date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,62.92,63.34,62.79,63.28,431600.0,62.9082,63.3281,62.7782,63.2681,431600.0
2005-01-03 09:35:00,63.31,63.45,63.26,63.41,31900.0,63.2981,63.4381,63.2481,63.3981,31900.0
2005-01-03 09:40:00,63.41,63.5,63.34,63.37,35900.0,63.3981,63.4881,63.3281,63.3581,35900.0
2005-01-03 09:45:00,63.36,63.49,63.36,63.38,38800.0,63.3481,63.4781,63.3481,63.3681,38800.0
2005-01-03 09:50:00,63.41,63.49,63.37,63.42,15700.0,63.3981,63.4781,63.3581,63.4081,15700.0
2005-01-03 09:55:00,63.42,63.45,63.39,63.41,18400.0,63.4081,63.4381,63.3781,63.3981,18400.0
2005-01-03 10:00:00,63.41,63.5,63.25,63.29,62800.0,63.3981,63.4881,63.2381,63.2781,62800.0
2005-01-03 10:05:00,63.29,63.32,63.0,63.06,53600.0,63.2781,63.3081,62.9882,63.0482,53600.0
2005-01-03 10:10:00,63.06,63.28,63.06,63.16,38200.0,63.0482,63.2681,63.0482,63.1481,38200.0
2005-01-03 10:15:00,63.16,63.2,62.94,63.01,33800.0,63.1481,63.1881,62.9282,62.9982,33800.0
2005-01-03 10:20:00,63.01,63.16,62.94,62.96,39900.0,62.9982,63.1481,62.9282,62.9482,39900.0
2005-01-03 10:25:00,62.97,63.05,62.82,62.9,32700.0,62.9582,63.0382,62.8082,62.8882,32700.0
2005-01-03 10:30:00,62.88,62.89,62.46,62.46,79400.0,62.8682,62.8782,62.4483,62.4483,79400.0
2005-01-03 10:35:00,62.45,62.7,61.88,62.0,118400.0,62.4383,62.6882,61.8684,61.9884,118400.0
2005-01-03 10:40:00,62.0,62.4,61.99,62.34,54500.0,61.9884,62.3883,61.9784,62.3283,54500.0
2005-01-03 10:45:00,62.34,62.34,62.22,62.25,29600.0,62.3283,62.3283,62.2083,62.2383,29600.0
2005-01-03 10:50:00,62.24,62.4,62.24,62.3,37300.0,62.2283,62.3883,62.2283,62.2883,37300.0
2005-01-03 10:55:00,62.31,62.35,62.24,62.3,27500.0,62.2983,62.3383,62.2283,62.2883,27500.0
2005-01-03 11:00:00,62.31,62.31,61.92,61.92,55300.0,62.2983,62.2983,61.9084,61.9084,55300.0
2005-01-03 11:05:00,61.95,62.07,61.9,62.07,23800.0,61.9384,62.0583,61.8884,62.0583,23800.0
2005-01-03 11:10:00,62.11,62.18,62.05,62.09,26100.0,62.0983,62.1683,62.0383,62.0783,26100.0
2005-01-03 11:15:00,62.09,62.12,62.05,62.1,14700.0,62.0783,62.1083,62.0383,62.0883,14700.0
2005-01-03 11:20:00,62.1,62.19,62.09,62.16,36900.0,62.0883,62.1783,62.0783,62.1483,36900.0
2005-01-03 11:25:00,62.14,62.2,62.1,62.18,15000.0,62.1283,62.1883,62.0883,62.1683,15000.0
2005-01-03 11:30:00,62.18,62.25,62.18,62.25,25300.0,62.1683,62.2383,62.1683,62.2383,25300.0
2005-01-03 11:35:00,62.25,62.25,62.06,62.06,34700.0,62.2383,62.2383,62.0483,62.0483,34700.0
2005-01-03 11:40:00,62.07,62.15,62.07,62.15,21900.0,62.0583,62.1383,62.0583,62.1383,21900.0
2005-01-03 11:45:00,62.15,62.32,62.13,62.29,26100.0,62.1383,62.3083,62.1183,62.2783,26100.0
2005-01-03 11:50:00,62.29,62.36,62.15,62.25,63600.0,62.2783,62.3483,62.1383,62.2383,63600.0
2005-01-03 11:55:00,62.26,62.28,62.22,62.25,10700.0,62.2483,62.2683,62.2083,62.2383,10700.0
2005-01-03 12:00:00,62.25,62.25,62.16,62.2,14800.0,62.2383,62.2383,62.1483,62.1883,14800.0
2005-01-03 12:05:00,62.2,62.2,62.13,62.19,17500.0,62.1883,62.1883,62.1183,62.1783,17500.0
2005-01-03 12:10:00,62.2,62.2,62.16,62.16,8800.0,62.1883,62.1883,62.1483,62.1483,8800.0
2005-01-03 12:15:00,62.16,62.16,62.06,62.06,15600.0,62.1483,62.1483,62.0483,62.0483,15600.0
2005-01-03 12:20:00,62.06,62.06,61.92,61.92,7500.0,62.0483,62.0483,61.9084,61.9084,7500.0
2005-01-03 12:25:00,61.92,62.05,61.92,62.04,6000.0,61.9084,62.0383,61.9084,62.0283,6000.0
2005-01-03 12:30:00,62.04,62.05,62.02,62.04,8300.0,62.0283,62.0383,62.0084,62.0283,8300.0
2005-01-03 12:35:00,62.05,62.05,62.02,62.02,5200.0,62.0383,62.0383,62.0084,62.0084,5200.0
2005-01-03 12:40:00,62.03,62.05,62.01,62.03,13100.0,62.0183,62.0383,61.9984,62.0183,13100.0
2005-01-03 12:45:00,62.03,62.1,62.03,62.1,18000.0,62.0183,62.0883,62.0183,62.0883,18000.0
2005-01-03 12:50:00,62.1,62.17,62.0,62.0,15700.0,62.0883,62.1583,61.9884,61.9884,15700.0
2005-01-03 12:55:00,62.0,62.07,62.0,62.07,6200.0,61.9884,62.0583,61.9884,62.0583,6200.0
2005-01-03 13:00:00,62.07,62.1,62.03,62.1,19400.0,62.0583,62.0883,62.0183,62.0883,19400.0
2005-01-03 13:05:00,62.08,62.08,62.0,62.03,8200.0,62.0683,62.0683,61.9884,62.0183,8200.0
2005-01-03 13:10:00,62.0,62.13,62.0,62.08,7500.0,61.9884,62.1183,61.9884,62.0683,7500.0
2005-01-03 13:15:00,62.06,62.08,62.04,62.05,15200.0,62.0483,62.0683,62.0283,62.0383,15200.0
2005-01-03 13:20:00,62.04,62.04,61.84,61.84,18600.0,62.0283,62.0283,61.8284,61.8284,18600.0
2005-01-03 13:25:00,61.85,61.9,61.73,61.85,54300.0,61.8384,61.8884,61.7184,61.8384,54300.0
2005-01-03 13:30:00,61.81,61.95,61.79,61.89,19300.0,61.7984,61.9384,61.7784,61.8784,19300.0
2005-01-03 13:35:00,61.91,61.97,61.87,61.9,22400.0,61.8984,61.9584,61.8584,61.8884,22400.0
2005-01-03 13:40:00,61.94,61.94,61.82,61.82,6400.0,61.9284,61.9284,61.8084,61.8084,6400.0
2005-01-03 13:45:00,61.83,61.93,61.77,61.92,10200.0,61.8184,61.9184,61.7584,61.9084,10200.0
2005-01-03 13:50:00,61.93,62.04,61.89,61.89,16700.0,61.9184,62.0283,61.8784,61.8784,16700.0
2005-01-03 13:55:00,61.89,61.98,61.77,61.82,24900.0,61.8784,61.9684,61.7584,61.8084,24900.0
2005-01-03 14:00:00,61.79,61.95,61.78,61.87,13000.0,61.7784,61.9384,61.7684,61.8584,13000.0
2005-01-03 14:05:00,61.88,61.91,61.77,61.87,10800.0,61.8684,61.8984,61.7584,61.8584,10800.0
2005-01-03 14:10:00,61.86,62.05,61.81,62.04,11700.0,61.8484,62.0383,61.7984,62.0283,11700.0
2005-01-03 14:15:00,62.05,62.05,61.91,61.94,9200.0,62.0383,62.0383,61.8984,61.9284,9200.0
2005-01-03 14:20:00,61.95,62.02,61.94,61.99,11000.0,61.9384,62.0084,61.9284,61.9784,11000.0
2005-01-03 14:25:00,61.97,61.97,61.89,61.95,15000.0,61.9584,61.9584,61.8784,61.9384,15000.0
2005-01-03 14:30:00,61.93,62.08,61.92,62.05,24800.0,61.9184,62.0683,61.9084,62.0383,24800.0
2005-01-03 14:35:00,62.05,62.07,61.92,61.92,19300.0,62.0383,62.0583,61.9084,61.9084,19300.0
2005-01-03 14:40:00,61.91,61.96,61.89,61.94,8600.0,61.8984,61.9484,61.8784,61.9284,8600.0
2005-01-03 14:45:00,61.95,62.02,61.95,62.02,10100.0,61.9384,62.0084,61.9384,62.0084,10100.0
2005-01-03 14:50:00,62.03,62.06,61.9,61.94,11900.0,62.0183,62.0483,61.8884,61.9284,11900.0
2005-01-03 14:55:00,61.91,61.95,61.81,61.92,12200.0,61.8984,61.9384,61.7984,61.9084,12200.0
2005-01-03 15:00:00,61.92,62.03,61.86,62.02,26900.0,61.9084,62.0183,61.8484,62.0084,26900.0
2005-01-03 15:05:00,62.01,62.06,61.88,61.89,24400.0,61.9984,62.0483,61.8684,61.8784,24400.0
2005-01-03 15:10:00,61.88,61.99,61.86,61.86,22100.0,61.8684,61.9784,61.8484,61.8484,22100.0
2005-01-03 15:15:00,61.87,61.88,61.77,61.78,24000.0,61.8584,61.8684,61.7584,61.7684,24000.0
2005-01-03 15:20:00,61.78,61.94,61.78,61.84,21700.0,61.7684,61.9284,61.7684,61.8284,21700.0
2005-01-03 15:25:00,61.83,61.85,61.72,61.72,39900.0,61.8184,61.8384,61.7084,61.7084,39900.0
2005-01-03 15:30:00,61.72,61.75,61.71,61.72,41200.0,61.7084,61.7384,61.6984,61.7084,41200.0
2005-01-03 15:35:00,61.72,61.73,61.58,61.61,33900.0,61.7084,61.7184,61.5684,61.5984,33900.0
2005-01-03 15:40:00,61.64,61.73,61.61,61.68,17400.0,61.6284,61.7184,61.5984,61.6684,17400.0
2005-01-03 15:45:00,61.69,61.75,61.55,61.57,49100.0,61.6784,61.7384,61.5384,61.5584,49100.0
2005-01-03 15:50:00,61.55,61.72,61.55,61.59,57300.0,61.5384,61.7084,61.5384,61.5784,57300.0
2005-01-03 15:55:00,61.56,61.72,61.56,61.68,62200.0,61.5484,61.7084,61.5484,61.6684,62200.0
2005-01-04 09:30:00,62.19,62.31,61.95,62.15,184600.0,62.1783,62.2983,61.9384,62.1383,184600.0
2005-01-04 09:35:00,62.12,62.2,62.09,62.14,34200.0,62.1083,62.1883,62.0783,62.1283,34200.0
2005-01-04 09:40:00,62.13,62.25,62.13,62.2,43200.0,62.1183,62.2383,62.1183,62.1883,43200.0
2005-01-04 09:45:00,62.2,62.28,62.15,62.22,34800.0,62.1883,62.2683,62.1383,62.2083,34800.0
2005-01-04 09:50:00,62.21,62.3,62.1,62.17,35900.0,62.1983,62.2883,62.0883,62.1583,35900.0
2005-01-04 09:55:00,62.19,62.28,62.19,62.28,24300.0,62.1783,62.2683,62.1783,62.2683,24300.0
2005-01-04 10:00:00,62.27,62.35,62.08,62.19,63300.0,62.2583,62.3383,62.0683,62.1783,63300.0
2005-01-04 10:05:00,62.21,62.38,62.03,62.14,52600.0,62.1983,62.3683,62.0183,62.1283,52600.0
2005-01-04 10:10:00,62.13,62.25,62.05,62.1,79100.0,62.1183,62.2383,62.0383,62.0883,79100.0
2005-01-04 10:15:00,62.1,62.23,62.1,62.22,22700.0,62.0883,62.2183,62.0883,62.2083,22700.0
2005-01-04 10:20:00,62.22,62.24,62.03,62.05,42000.0,62.2083,62.2283,62.0183,62.0383,42000.0
2005-01-04 10:25:00,62.04,62.06,61.83,61.95,55000.0,62.0283,62.0483,61.8184,61.9384,55000.0
2005-01-04 10:30:00,61.97,62.01,61.89,61.98,51600.0,61.9584,61.9984,61.8784,61.9684,51600.0
2005-01-04 10:35:00,61.97,62.03,61.92,61.93,28300.0,61.9584,62.0183,61.9084,61.9184,28300.0
2005-01-04 10:40:00,61.91,61.96,61.75,61.8,34200.0,61.8984,61.9484,61.7384,61.7884,34200.0
2005-01-04 10:45:00,61.8,61.82,61.51,61.69,61700.0,61.7884,61.8084,61.4984,61.6784,61700.0
2005-01-04 10:50:00,61.7,61.74,61.64,61.64,19700.0,61.6884,61.7284,61.6284,61.6284,19700.0
2005-01-04 10:55:00,61.64,61.65,61.51,61.65,35100.0,61.6284,61.6384,61.4984,61.6384,35100.0
2005-01-04 11:00:00,61.65,61.69,61.52,61.61,42300.0,61.6384,61.6784,61.5084,61.5984,42300.0
2005-01-04 11:05:00,61.61,61.71,61.52,61.52,64800.0,61.5984,61.6984,61.5084,61.5084,64800.0
2005-01-04 11:10:00,61.56,61.56,61.25,61.26,98700.0,61.5484,61.5484,61.2385,61.2485,98700.0
2005-01-04 11:15:00,61.29,61.33,60.95,61.04,140700.0,61.2785,61.3185,60.9386,61.0285,140700.0
2005-01-04 11:20:00,61.01,61.13,61.0,61.05,31900.0,60.9985,61.1185,60.9885,61.0385,31900.0
2005-01-04 11:25:00,61.08,61.13,61.04,61.13,17400.0,61.0685,61.1185,61.0285,61.1185,17400.0
2005-01-04 11:30:00,61.12,61.19,61.11,61.15,17700.0,61.1085,61.1785,61.0985,61.1385,17700.0
2005-01-04 11:35:00,61.15,61.19,61.1,61.1,19400.0,61.1385,61.1785,61.0885,61.0885,19400.0
2005-01-04 11:40:00,61.1,61.1,61.01,61.09,20000.0,61.0885,61.0885,60.9985,61.0785,20000.0
2005-01-04 11:45:00,61.08,61.09,61.07,61.08,13900.0,61.0685,61.0785,61.0585,61.0685,13900.0
2005-01-04 11:50:00,61.09,61.1,61.05,61.07,9200.0,61.0785,61.0885,61.0385,61.0585,9200.0
2005-01-04 11:55:00,61.07,61.09,61.05,61.07,15400.0,61.0585,61.0785,61.0385,61.0585,15400.0
2005-01-04 12:00:00,61.08,61.09,61.05,61.06,35700.0,61.0685,61.0785,61.0385,61.0485,35700.0
2005-01-04 12:05:00,61.06,61.08,60.92,60.94,205400.0,61.0485,61.0685,60.9086,60.9286,205400.0
2005-01-04 12:10:00,60.92,60.98,60.67,60.67,38200.0,60.9086,60.9685,60.6586,60.6586,38200.0
2005-01-04 12:15:00,60.67,60.7,60.48,60.54,49900.0,60.6586,60.6886,60.4686,60.5286,49900.0
2005-01-04 12:20:00,60.54,60.56,60.48,60.55,38000.0,60.5286,60.5486,60.4686,60.5386,38000.0
2005-01-04 12:25:00,60.53,60.55,60.39,60.5,26500.0,60.5186,60.5386,60.3787,60.4886,26500.0
2005-01-04 12:30:00,60.49,60.66,60.47,60.64,54900.0,60.4786,60.6486,60.4586,60.6286,54900.0
2005-01-04 12:35:00,60.64,60.66,60.46,60.53,34900.0,60.6286,60.6486,60.4486,60.5186,34900.0
2005-01-04 12:40:00,60.53,60.56,60.48,60.49,33500.0,60.5186,60.5486,60.4686,60.4786,33500.0
2005-01-04 12:45:00,60.51,60.53,60.47,60.48,46400.0,60.4986,60.5186,60.4586,60.4686,46400.0
2005-01-04 12:50:00,60.52,60.53,60.44,60.44,17600.0,60.5086,60.5186,60.4286,60.4286,17600.0
2005-01-04 12:55:00,60.44,60.5,60.26,60.26,43700.0,60.4286,60.4886,60.2487,60.2487,43700.0
2005-01-04 13:00:00,60.28,60.37,60.25,60.31,33200.0,60.2687,60.3587,60.2387,60.2987,33200.0
2005-01-04 13:05:00,60.31,60.31,60.27,60.28,13900.0,60.2987,60.2987,60.2587,60.2687,13900.0
2005-01-04 13:10:00,60.28,60.33,60.28,60.31,14900.0,60.2687,60.3187,60.2687,60.2987,14900.0
2005-01-04 13:15:00,60.31,60.48,60.3,60.41,40000.0,60.2987,60.4686,60.2887,60.3987,40000.0
2005-01-04 13:20:00,60.42,60.42,60.37,60.39,16100.0,60.4087,60.4087,60.3587,60.3787,16100.0
2005-01-04 13:25:00,60.37,60.38,60.25,60.38,32100.0,60.3587,60.3687,60.2387,60.3687,32100.0
2005-01-04 13:30:00,60.35,60.37,60.3,60.34,14100.0,60.3387,60.3587,60.2887,60.3287,14100.0
2005-01-04 13:35:00,60.35,60.45,60.35,60.45,22900.0,60.3387,60.4386,60.3387,60.4386,22900.0
2005-01-04 13:40:00,60.44,60.44,60.36,60.41,19900.0,60.4286,60.4286,60.3487,60.3987,19900.0
2005-01-04 13:45:00,60.4,60.42,60.37,60.37,22200.0,60.3887,60.4087,60.3587,60.3587,22200.0
2005-01-04 13:50:00,60.36,60.36,60.25,60.26,31500.0,60.3487,60.3487,60.2387,60.2487,31500.0
2005-01-04 13:55:00,60.25,60.31,60.14,60.14,32000.0,60.2387,60.2987,60.1287,60.1287,32000.0
2005-01-04 14:00:00,60.14,60.21,60.06,60.09,75300.0,60.1287,60.1987,60.0487,60.0787,75300.0
2005-01-04 14:05:00,60.09,60.1,60.02,60.08,76300.0,60.0787,60.0887,60.0087,60.0687,76300.0
2005-01-04 14:10:00,60.07,60.15,60.03,60.07,33400.0,60.0587,60.1387,60.0187,60.0587,33400.0
2005-01-04 14:15:00,60.09,60.1,60.04,60.05,23500.0,60.0787,60.0887,60.0287,60.0387,23500.0
2005-01-04 14:20:00,60.06,60.22,59.89,59.89,81500.0,60.0487,60.2087,59.8788,59.8788,81500.0
2005-01-04 14:25:00,59.91,59.93,59.69,59.81,71900.0,59.8987,59.9187,59.6788,59.7988,71900.0
2005-01-04 14:30:00,59.79,59.84,59.78,59.82,38800.0,59.7788,59.8288,59.7688,59.8088,38800.0
2005-01-04 14:35:00,59.8,59.84,59.61,59.67,36100.0,59.7888,59.8288,59.5988,59.6588,36100.0
2005-01-04 14:40:00,59.66,59.68,59.5,59.5,24500.0,59.6488,59.6688,59.4888,59.4888,24500.0
2005-01-04 14:45:00,59.5,59.6,59.36,59.54,70000.0,59.4888,59.5888,59.3489,59.5288,70000.0
2005-01-04 14:50:00,59.56,59.67,59.51,59.6,36800.0,59.5488,59.6588,59.4988,59.5888,36800.0
2005-01-04 14:55:00,59.61,59.63,59.48,59.6,31400.0,59.5988,59.6188,59.4688,59.5888,31400.0
2005-01-04 15:00:00,59.6,59.74,59.59,59.67,46300.0,59.5888,59.7288,59.5788,59.6588,46300.0
2005-01-04 15:05:00,59.67,59.76,59.67,59.71,33300.0,59.6588,59.7488,59.6588,59.6988,33300.0
2005-01-04 15:10:00,59.7,59.76,59.67,59.7,40600.0,59.6888,59.7488,59.6588,59.6888,40600.0
2005-01-04 15:15:00,59.7,59.79,59.69,59.77,24600.0,59.6888,59.7788,59.6788,59.7588,24600.0
2005-01-04 15:20:00,59.76,59.77,59.65,59.74,34900.0,59.7488,59.7588,59.6388,59.7288,34900.0
2005-01-04 15:25:00,59.74,59.79,59.7,59.79,27500.0,59.7288,59.7788,59.6888,59.7788,27500.0
2005-01-04 15:30:00,59.79,59.96,59.77,59.94,33900.0,59.7788,59.9487,59.7588,59.9287,33900.0
2005-01-04 15:35:00,59.95,60.05,59.94,59.98,49700.0,59.9387,60.0387,59.9287,59.9687,49700.0
2005-01-04 15:40:00,59.99,60.03,59.95,59.97,27300.0,59.9787,60.0187,59.9387,59.9587,27300.0
2005-01-04 15:45:00,59.97,60.06,59.87,59.89,42600.0,59.9587,60.0487,59.8588,59.8788,42600.0
2005-01-04 15:50:00,59.9,60.12,59.9,60.01,60800.0,59.8887,60.1087,59.8887,59.9987,60800.0
2005-01-04 15:55:00,60.02,60.06,59.92,60.05,81500.0,60.0087,60.0487,59.9087,60.0387,81500.0
2005-01-05 09:30:00,60.19,60.37,59.81,60.11,148700.0,60.1787,60.3587,59.7988,60.0987,148700.0
2005-01-05 09:35:00,60.11,60.14,59.82,60.03,56900.0,60.0987,60.1287,59.8088,60.0187,56900.0
2005-01-05 09:40:00,60.03,60.19,59.96,60.09,55000.0,60.0187,60.1787,59.9487,60.0787,55000.0
2005-01-05 09:45:00,60.04,60.36,60.02,60.36,35200.0,60.0287,60.3487,60.0087,60.3487,35200.0
2005-01-05 09:50:00,60.39,60.83,60.37,60.77,66500.0,60.3787,60.8186,60.3587,60.7586,66500.0
2005-01-05 09:55:00,60.77,60.79,60.26,60.5,32600.0,60.7586,60.7786,60.2487,60.4886,32600.0
2005-01-05 10:00:00,60.49,60.69,60.44,60.6,30500.0,60.4786,60.6786,60.4286,60.5886,30500.0
2005-01-05 10:05:00,60.58,60.7,60.48,60.67,25000.0,60.5686,60.6886,60.4686,60.6586,25000.0
2005-01-05 10:10:00,60.7,60.9,60.69,60.86,31100.0,60.6886,60.8886,60.6786,60.8486,31100.0
2005-01-05 10:15:00,60.86,60.9,60.72,60.83,24200.0,60.8486,60.8886,60.7086,60.8186,24200.0
2005-01-05 10:20:00,60.77,60.77,60.45,60.5,46600.0,60.7586,60.7586,60.4386,60.4886,46600.0
2005-01-05 10:25:00,60.47,60.53,60.18,60.29,33000.0,60.4586,60.5186,60.1687,60.2787,33000.0
2005-01-05 10:30:00,60.25,60.44,60.06,60.44,39300.0,60.2387,60.4286,60.0487,60.4286,39300.0
2005-01-05 10:35:00,60.39,60.42,60.0,60.15,28200.0,60.3787,60.4087,59.9887,60.1387,28200.0
2005-01-05 10:40:00,60.15,60.21,59.95,59.96,48900.0,60.1387,60.1987,59.9387,59.9487,48900.0
2005-01-05 10:45:00,59.96,60.07,59.92,59.95,52500.0,59.9487,60.0587,59.9087,59.9387,52500.0
2005-01-05 10:50:00,59.95,60.0,59.83,59.83,42700.0,59.9387,59.9887,59.8188,59.8188,42700.0
2005-01-05 10:55:00,59.87,59.94,59.79,59.91,23400.0,59.8588,59.9287,59.7788,59.8987,23400.0
2005-01-05 11:00:00,59.91,60.22,59.91,60.22,28100.0,59.8987,60.2087,59.8987,60.2087,28100.0
2005-01-05 11:05:00,60.2,60.32,60.12,60.22,15400.0,60.1887,60.3087,60.1087,60.2087,15400.0
2005-01-05 11:10:00,60.22,60.22,60.05,60.1,6100.0,60.2087,60.2087,60.0387,60.0887,6100.0
2005-01-05 11:15:00,60.14,60.19,60.04,60.12,21800.0,60.1287,60.1787,60.0287,60.1087,21800.0
2005-01-05 11:20:00,60.07,60.11,59.85,59.86,39000.0,60.0587,60.0987,59.8388,59.8488,39000.0
2005-01-05 11:25:00,59.85,59.97,59.75,59.89,14700.0,59.8388,59.9587,59.7388,59.8788,14700.0
2005-01-05 11:30:00,59.89,60.02,59.88,59.98,13300.0,59.8788,60.0087,59.8688,59.9687,13300.0
2005-01-05 11:35:00,59.98,60.02,59.88,60.02,6900.0,59.9687,60.0087,59.8688,60.0087,6900.0
2005-01-05 11:40:00,60.0,60.16,59.97,60.16,9700.0,59.9887,60.1487,59.9587,60.1487,9700.0
2005-01-05 11:45:00,60.17,60.27,60.17,60.27,11700.0,60.1587,60.2587,60.1587,60.2587,11700.0
2005-01-05 11:50:00,60.29,60.3,60.11,60.11,13000.0,60.2787,60.2887,60.0987,60.0987,13000.0
2005-01-05 11:55:00,60.1,60.13,59.97,60.09,27400.0,60.0887,60.1187,59.9587,60.0787,27400.0
2005-01-05 12:00:00,60.13,60.14,60.0,60.01,4600.0,60.1187,60.1287,59.9887,59.9987,4600.0
2005-01-05 12:05:00,60.02,60.07,59.96,60.0,25900.0,60.0087,60.0587,59.9487,59.9887,25900.0
2005-01-05 12:10:00,60.0,60.04,60.0,60.02,15900.0,59.9887,60.0287,59.9887,60.0087,15900.0
2005-01-05 12:15:00,60.02,60.03,60.01,60.01,11900.0,60.0087,60.0187,59.9987,59.9987,11900.0
2005-01-05 12:20:00,60.0,60.16,59.96,60.08,24200.0,59.9887,60.1487,59.9487,60.0687,24200.0
2005-01-05 12:25:00,60.09,60.09,59.97,59.97,8300.0,60.0787,60.0787,59.9587,59.9587,8300.0
2005-01-05 12:30:00,59.99,60.01,59.95,59.96,3600.0,59.9787,59.9987,59.9387,59.9487,3600.0
2005-01-05 12:35:00,59.96,59.96,59.75,59.79,17300.0,59.9487,59.9487,59.7388,59.7788,17300.0
2005-01-05 12:40:00,59.82,59.89,59.79,59.88,11300.0,59.8088,59.8788,59.7788,59.8688,11300.0
2005-01-05 12:45:00,59.86,59.89,59.85,59.86,8300.0,59.8488,59.8788,59.8388,59.8488,8300.0
2005-01-05 12:50:00,59.86,59.91,59.83,59.91,13500.0,59.8488,59.8987,59.8188,59.8987,13500.0
2005-01-05 12:55:00,59.91,60.04,59.89,60.01,11000.0,59.8987,60.0287,59.8788,59.9987,11000.0
2005-01-05 13:00:00,60.01,60.14,59.93,60.14,12500.0,59.9987,60.1287,59.9187,60.1287,12500.0
2005-01-05 13:05:00,60.13,60.18,60.04,60.14,11300.0,60.1187,60.1687,60.0287,60.1287,11300.0
2005-01-05 13:10:00,60.1,60.19,60.1,60.15,6600.0,60.0887,60.1787,60.0887,60.1387,6600.0
2005-01-05 13:15:00,60.15,60.16,60.07,60.07,6100.0,60.1387,60.1487,60.0587,60.0587,6100.0
2005-01-05 13:20:00,60.1,60.3,60.1,60.26,27900.0,60.0887,60.2887,60.0887,60.2487,27900.0
2005-01-05 13:25:00,60.28,60.3,60.23,60.3,20400.0,60.2687,60.2887,60.2187,60.2887,20400.0
2005-01-05 13:30:00,60.3,60.47,60.29,60.45,24400.0,60.2887,60.4586,60.2787,60.4386,24400.0
2005-01-05 13:35:00,60.45,60.54,60.34,60.38,12800.0,60.4386,60.5286,60.3287,60.3687,12800.0
2005-01-05 13:40:00,60.36,60.4,60.3,60.4,6200.0,60.3487,60.3887,60.2887,60.3887,6200.0
2005-01-05 13:45:00,60.38,60.41,60.32,60.33,8300.0,60.3687,60.3987,60.3087,60.3187,8300.0
2005-01-05 13:50:00,60.36,60.36,60.32,60.33,6100.0,60.3487,60.3487,60.3087,60.3187,6100.0
2005-01-05 13:55:00,60.32,60.32,60.13,60.15,14300.0,60.3087,60.3087,60.1187,60.1387,14300.0
2005-01-05 14:00:00,60.14,60.27,60.14,60.27,4800.0,60.1287,60.2587,60.1287,60.2587,4800.0
2005-01-05 14:05:00,60.29,60.37,60.28,60.37,8200.0,60.2787,60.3587,60.2687,60.3587,8200.0
2005-01-05 14:10:00,60.36,60.36,60.16,60.16,17900.0,60.3487,60.3487,60.1487,60.1487,17900.0
2005-01-05 14:15:00,60.12,60.13,60.02,60.02,8100.0,60.1087,60.1187,60.0087,60.0087,8100.0
2005-01-05 14:20:00,60.02,60.08,59.91,60.08,10800.0,60.0087,60.0687,59.8987,60.0687,10800.0
2005-01-05 14:25:00,60.08,60.17,60.05,60.06,7500.0,60.0687,60.1587,60.0387,60.0487,7500.0
2005-01-05 14:30:00,60.09,60.12,60.03,60.09,10400.0,60.0787,60.1087,60.0187,60.0787,10400.0
2005-01-05 14:35:00,60.09,60.09,60.02,60.04,11400.0,60.0787,60.0787,60.0087,60.0287,11400.0
2005-01-05 14:40:00,60.04,60.04,59.93,59.99,13000.0,60.0287,60.0287,59.9187,59.9787,13000.0
2005-01-05 14:45:00,60.0,60.05,59.97,60.02,10400.0,59.9887,60.0387,59.9587,60.0087,10400.0
2005-01-05 14:50:00,60.03,60.08,60.01,60.08,5400.0,60.0187,60.0687,59.9987,60.0687,5400.0
2005-01-05 14:55:00,60.09,60.11,59.91,59.91,13500.0,60.0787,60.0987,59.8987,59.8987,13500.0
2005-01-05 15:00:00,59.9,59.97,59.9,59.9,8000.0,59.8887,59.9587,59.8887,59.8887,8000.0
2005-01-05 15:05:00,59.91,59.95,59.9,59.91,11100.0,59.8987,59.9387,59.8887,59.8987,11100.0
2005-01-05 15:10:00,59.93,60.2,59.9,60.15,22600.0,59.9187,60.1887,59.8887,60.1387,22600.0
2005-01-05 15:15:00,60.16,60.21,60.1,60.12,22200.0,60.1487,60.1987,60.0887,60.1087,22200.0
2005-01-05 15:20:00,60.14,60.15,60.02,60.13,17700.0,60.1287,60.1387,60.0087,60.1187,17700.0
2005-01-05 15:25:00,60.14,60.14,59.97,59.99,14600.0,60.1287,60.1287,59.9587,59.9787,14600.0
2005-01-05 15:30:00,60.0,60.04,59.95,59.97,15000.0,59.9887,60.0287,59.9387,59.9587,15000.0
2005-01-05 15:35:00,59.97,59.99,59.91,59.91,30700.0,59.9587,59.9787,59.8987,59.8987,30700.0
2005-01-05 15:40:00,59.92,59.92,59.82,59.92,19300.0,59.9087,59.9087,59.8088,59.9087,19300.0
2005-01-05 15:45:00,59.89,60.0,59.86,59.93,18300.0,59.8788,59.9887,59.8488,59.9187,18300.0
2005-01-05 15:50:00,59.94,59.94,59.86,59.89,13300.0,59.9287,59.9287,59.8488,59.8788,13300.0
2005-01-05 15:55:00,59.88,59.9,59.75,59.75,40200.0,59.8688,59.8887,59.7388,59.7388,40200.0
2005-01-06 09:30:00,60.23,60.39,59.91,60.12,137000.0,60.2187,60.3787,59.8987,60.1087,137000.0
2005-01-06 09:35:00,60.13,60.25,60.09,60.25,22500.0,60.1187,60.2387,60.0787,60.2387,22500.0
2005-01-06 09:40:00,60.25,60.25,60.09,60.13,20900.0,60.2387,60.2387,60.0787,60.1187,20900.0
2005-01-06 09:45:00,60.13,60.26,60.12,60.25,24700.0,60.1187,60.2487,60.1087,60.2387,24700.0
2005-01-06 09:50:00,60.24,60.25,60.12,60.25,10500.0,60.2287,60.2387,60.1087,60.2387,10500.0
2005-01-06 09:55:00,60.25,60.3,60.19,60.22,24800.0,60.2387,60.2887,60.1787,60.2087,24800.0
2005-01-06 10:00:00,60.25,60.29,60.05,60.08,32200.0,60.2387,60.2787,60.0387,60.0687,32200.0
2005-01-06 10:05:00,60.08,60.08,59.97,60.07,47400.0,60.0687,60.0687,59.9587,60.0587,47400.0
2005-01-06 10:10:00,60.03,60.13,59.94,60.02,46500.0,60.0187,60.1187,59.9287,60.0087,46500.0
2005-01-06 10:15:00,60.05,60.06,59.84,59.84,31700.0,60.0387,60.0487,59.8288,59.8288,31700.0
2005-01-06 10:20:00,59.85,59.85,59.73,59.8,44100.0,59.8388,59.8388,59.7188,59.7888,44100.0
2005-01-06 10:25:00,59.8,59.94,59.8,59.85,20800.0,59.7888,59.9287,59.7888,59.8388,20800.0
2005-01-06 10:30:00,59.82,59.82,59.59,59.68,50700.0,59.8088,59.8088,59.5788,59.6688,50700.0
2005-01-06 10:35:00,59.67,59.69,59.47,59.5,27600.0,59.6588,59.6788,59.4588,59.4888,27600.0
2005-01-06 10:40:00,59.5,59.54,59.13,59.31,96100.0,59.4888,59.5288,59.1189,59.2989,96100.0
2005-01-06 10:45:00,59.33,59.38,59.13,59.13,34600.0,59.3189,59.3688,59.1189,59.1189,34600.0
2005-01-06 10:50:00,59.13,59.15,58.63,58.67,170700.0,59.1189,59.1389,58.619,58.659,170700.0
2005-01-06 10:55:00,58.67,58.67,58.49,58.53,118600.0,58.659,58.659,58.479,58.519,118600.0
2005-01-06 11:00:00,58.57,58.7,58.54,58.66,46600.0,58.559,58.689,58.529,58.649,46600.0
2005-01-06 11:05:00,58.66,58.77,58.64,58.69,58900.0,58.649,58.759,58.629,58.679,58900.0
2005-01-06 11:10:00,58.7,58.8,58.63,58.72,46200.0,58.689,58.789,58.619,58.709,46200.0
2005-01-06 11:15:00,58.75,58.8,58.75,58.8,32000.0,58.739,58.789,58.739,58.789,32000.0
2005-01-06 11:20:00,58.8,58.9,58.78,58.81,64600.0,58.789,58.8889,58.769,58.799,64600.0
2005-01-06 11:25:00,58.79,58.97,58.78,58.92,23400.0,58.779,58.9589,58.769,58.9089,23400.0
2005-01-06 11:30:00,58.95,59.15,58.93,59.11,54600.0,58.9389,59.1389,58.9189,59.0989,54600.0
2005-01-06 11:35:00,59.1,59.11,58.96,59.01,59500.0,59.0889,59.0989,58.9489,58.9989,59500.0
2005-01-06 11:40:00,59.0,59.08,59.0,59.02,23100.0,58.9889,59.0689,58.9889,59.0089,23100.0
2005-01-06 11:45:00,59.04,59.2,59.0,59.2,34000.0,59.0289,59.1889,58.9889,59.1889,34000.0
2005-01-06 11:50:00,59.2,59.2,59.14,59.17,14700.0,59.1889,59.1889,59.1289,59.1589,14700.0
2005-01-06 11:55:00,59.2,59.2,59.14,59.15,16600.0,59.1889,59.1889,59.1289,59.1389,16600.0
2005-01-06 12:00:00,59.15,59.2,59.14,59.2,10700.0,59.1389,59.1889,59.1289,59.1889,10700.0
2005-01-06 12:05:00,59.2,59.2,59.1,59.11,21400.0,59.1889,59.1889,59.0889,59.0989,21400.0
2005-01-06 12:10:00,59.11,59.15,58.93,59.13,80100.0,59.0989,59.1389,58.9189,59.1189,80100.0
2005-01-06 12:15:00,59.11,59.12,59.05,59.1,28400.0,59.0989,59.1089,59.0389,59.0889,28400.0
2005-01-06 12:20:00,59.14,59.14,59.05,59.11,39600.0,59.1289,59.1289,59.0389,59.0989,39600.0
2005-01-06 12:25:00,59.13,59.15,58.98,59.13,27600.0,59.1189,59.1389,58.9689,59.1189,27600.0
2005-01-06 12:30:00,59.14,59.14,59.05,59.11,18600.0,59.1289,59.1289,59.0389,59.0989,18600.0
2005-01-06 12:35:00,59.11,59.13,59.1,59.13,15100.0,59.0989,59.1189,59.0889,59.1189,15100.0
2005-01-06 12:40:00,59.13,59.17,59.1,59.15,38600.0,59.1189,59.1589,59.0889,59.1389,38600.0
2005-01-06 12:45:00,59.15,59.2,59.15,59.2,31200.0,59.1389,59.1889,59.1389,59.1889,31200.0
2005-01-06 12:50:00,59.18,59.18,59.14,59.15,20600.0,59.1689,59.1689,59.1289,59.1389,20600.0
2005-01-06 12:55:00,59.14,59.18,59.1,59.12,47200.0,59.1289,59.1689,59.0889,59.1089,47200.0
2005-01-06 13:00:00,59.13,59.19,59.12,59.14,10600.0,59.1189,59.1789,59.1089,59.1289,10600.0
2005-01-06 13:05:00,59.14,59.15,59.08,59.11,14200.0,59.1289,59.1389,59.0689,59.0989,14200.0
2005-01-06 13:10:00,59.11,59.13,59.1,59.1,11900.0,59.0989,59.1189,59.0889,59.0889,11900.0
2005-01-06 13:15:00,59.13,59.14,59.1,59.1,7700.0,59.1189,59.1289,59.0889,59.0889,7700.0
2005-01-06 13:20:00,59.1,59.39,59.1,59.29,32200.0,59.0889,59.3788,59.0889,59.2789,32200.0
2005-01-06 13:25:00,59.29,59.37,59.11,59.11,28600.0,59.2789,59.3588,59.0989,59.0989,28600.0
2005-01-06 13:30:00,59.13,59.19,59.09,59.12,44100.0,59.1189,59.1789,59.0789,59.1089,44100.0
2005-01-06 13:35:00,59.15,59.25,59.15,59.23,13100.0,59.1389,59.2389,59.1389,59.2189,13100.0
2005-01-06 13:40:00,59.22,59.25,59.18,59.19,5400.0,59.2089,59.2389,59.1689,59.1789,5400.0
2005-01-06 13:45:00,59.18,59.3,59.18,59.29,8500.0,59.1689,59.2889,59.1689,59.2789,8500.0
2005-01-06 13:50:00,59.29,59.42,59.29,59.37,20900.0,59.2789,59.4088,59.2789,59.3588,20900.0
2005-01-06 13:55:00,59.36,59.39,59.27,59.34,23400.0,59.3489,59.3788,59.2589,59.3289,23400.0
2005-01-06 14:00:00,59.33,59.4,59.3,59.33,9300.0,59.3189,59.3888,59.2889,59.3189,9300.0
2005-01-06 14:05:00,59.31,59.35,59.3,59.31,12400.0,59.2989,59.3389,59.2889,59.2989,12400.0
2005-01-06 14:10:00,59.3,59.31,59.23,59.27,8100.0,59.2889,59.2989,59.2189,59.2589,8100.0
2005-01-06 14:15:00,59.25,59.33,59.21,59.33,22000.0,59.2389,59.3189,59.1989,59.3189,22000.0
2005-01-06 14:20:00,59.32,59.36,59.14,59.22,27900.0,59.3089,59.3489,59.1289,59.2089,27900.0
2005-01-06 14:25:00,59.22,59.27,59.16,59.27,42100.0,59.2089,59.2589,59.1489,59.2589,42100.0
2005-01-06 14:30:00,59.27,59.31,59.23,59.28,4500.0,59.2589,59.2989,59.2189,59.2689,4500.0
2005-01-06 14:35:00,59.3,59.32,59.25,59.3,9200.0,59.2889,59.3089,59.2389,59.2889,9200.0
2005-01-06 14:40:00,59.31,59.31,59.16,59.16,12300.0,59.2989,59.2989,59.1489,59.1489,12300.0
2005-01-06 14:45:00,59.16,59.19,59.15,59.16,23300.0,59.1489,59.1789,59.1389,59.1489,23300.0
2005-01-06 14:50:00,59.17,59.19,59.1,59.15,50200.0,59.1589,59.1789,59.0889,59.1389,50200.0
2005-01-06 14:55:00,59.13,59.16,59.07,59.1,22800.0,59.1189,59.1489,59.0589,59.0889,22800.0
2005-01-06 15:00:00,59.1,59.11,59.0,59.1,35400.0,59.0889,59.0989,58.9889,59.0889,35400.0
2005-01-06 15:05:00,59.1,59.26,59.09,59.13,45200.0,59.0889,59.2489,59.0789,59.1189,45200.0
2005-01-06 15:10:00,59.11,59.15,59.1,59.12,13700.0,59.0989,59.1389,59.0889,59.1089,13700.0
2005-01-06 15:15:00,59.13,59.13,58.82,58.94,53400.0,59.1189,59.1189,58.809,58.9289,53400.0
2005-01-06 15:20:00,58.92,58.93,58.73,58.8,74500.0,58.9089,58.9189,58.719,58.789,74500.0
2005-01-06 15:25:00,58.78,58.9,58.77,58.8,31300.0,58.769,58.8889,58.759,58.789,31300.0
2005-01-06 15:30:00,58.84,58.87,58.81,58.87,15400.0,58.8289,58.8589,58.799,58.8589,15400.0
2005-01-06 15:35:00,58.86,58.93,58.8,58.93,35500.0,58.8489,58.9189,58.789,58.9189,35500.0
2005-01-06 15:40:00,58.93,59.04,58.93,59.03,23500.0,58.9189,59.0289,58.9189,59.0189,23500.0
2005-01-06 15:45:00,59.03,59.03,58.96,58.96,26300.0,59.0189,59.0189,58.9489,58.9489,26300.0
2005-01-06 15:50:00,58.97,59.01,58.86,58.89,48200.0,58.9589,58.9989,58.8489,58.8789,48200.0
2005-01-06 15:55:00,58.89,58.89,58.62,58.64,126100.0,58.8789,58.8789,58.609,58.629,126100.0
2005-01-07 09:30:00,59.18,59.31,58.84,58.9,135000.0,59.1689,59.2989,58.8289,58.8889,135000.0
2005-01-07 09:35:00,58.9,59.0,58.11,58.17,105600.0,58.8889,58.9889,58.0991,58.1591,105600.0
2005-01-07 09:40:00,58.18,58.9,58.15,58.46,192900.0,58.1691,58.8889,58.1391,58.449,192900.0
2005-01-07 09:45:00,58.46,58.8,58.46,58.78,77400.0,58.449,58.789,58.449,58.769,77400.0
2005-01-07 09:50:00,58.8,58.92,58.65,58.75,168000.0,58.789,58.9089,58.639,58.739,168000.0
2005-01-07 09:55:00,58.74,58.75,58.36,58.42,86700.0,58.729,58.739,58.349,58.409,86700.0
2005-01-07 10:00:00,58.42,58.66,58.42,58.61,48900.0,58.409,58.649,58.409,58.599,48900.0
2005-01-07 10:05:00,58.6,58.6,58.24,58.25,120600.0,58.589,58.589,58.2291,58.2391,120600.0
2005-01-07 10:10:00,58.25,58.41,58.25,58.3,101300.0,58.2391,58.399,58.2391,58.289,101300.0
2005-01-07 10:15:00,58.3,58.46,58.26,58.44,35400.0,58.289,58.449,58.2491,58.429,35400.0
2005-01-07 10:20:00,58.43,58.45,58.27,58.31,41500.0,58.419,58.439,58.2591,58.299,41500.0
2005-01-07 10:25:00,58.28,58.28,58.08,58.08,80400.0,58.2691,58.2691,58.0691,58.0691,80400.0
2005-01-07 10:30:00,58.12,58.2,58.08,58.13,35200.0,58.1091,58.1891,58.0691,58.1191,35200.0
2005-01-07 10:35:00,58.11,58.11,57.7,57.88,126600.0,58.0991,58.0991,57.6892,57.8691,126600.0
2005-01-07 10:40:00,57.9,57.95,57.77,57.82,59800.0,57.8891,57.9391,57.7591,57.8091,59800.0
2005-01-07 10:45:00,57.83,58.08,57.81,58.08,83400.0,57.8191,58.0691,57.7991,58.0691,83400.0
2005-01-07 10:50:00,58.04,58.26,58.04,58.22,53400.0,58.0291,58.2491,58.0291,58.2091,53400.0
2005-01-07 10:55:00,58.25,58.25,58.18,58.25,34600.0,58.2391,58.2391,58.1691,58.2391,34600.0
2005-01-07 11:00:00,58.23,58.35,58.23,58.33,82100.0,58.2191,58.339,58.2191,58.319,82100.0
2005-01-07 11:05:00,58.35,58.38,58.17,58.2,35100.0,58.339,58.369,58.1591,58.1891,35100.0
2005-01-07 11:10:00,58.21,58.34,58.2,58.34,26900.0,58.1991,58.329,58.1891,58.329,26900.0
2005-01-07 11:15:00,58.34,58.37,58.3,58.3,55200.0,58.329,58.359,58.289,58.289,55200.0
2005-01-07 11:20:00,58.31,58.57,58.25,58.52,65700.0,58.299,58.559,58.2391,58.509,65700.0
2005-01-07 11:25:00,58.5,58.8,58.5,58.7,104800.0,58.489,58.789,58.489,58.689,104800.0
2005-01-07 11:30:00,58.72,58.87,58.72,58.8,92400.0,58.709,58.8589,58.709,58.789,92400.0
2005-01-07 11:35:00,58.8,58.91,58.8,58.89,51000.0,58.789,58.8989,58.789,58.8789,51000.0
2005-01-07 11:40:00,58.87,58.87,58.69,58.76,30800.0,58.8589,58.8589,58.679,58.749,30800.0
2005-01-07 11:45:00,58.74,58.86,58.68,58.78,11600.0,58.729,58.8489,58.669,58.769,11600.0
2005-01-07 11:50:00,58.8,58.85,58.7,58.78,166200.0,58.789,58.8389,58.689,58.769,166200.0
2005-01-07 11:55:00,58.78,58.93,58.73,58.93,28400.0,58.769,58.9189,58.719,58.9189,28400.0
2005-01-07 12:00:00,58.93,58.97,58.83,58.83,14500.0,58.9189,58.9589,58.819,58.819,14500.0
2005-01-07 12:05:00,58.79,58.91,58.79,58.83,11600.0,58.779,58.8989,58.779,58.819,11600.0
2005-01-07 12:10:00,58.85,58.95,58.81,58.84,39800.0,58.8389,58.9389,58.799,58.8289,39800.0
2005-01-07 12:15:00,58.87,58.96,58.78,58.8,17600.0,58.8589,58.9489,58.769,58.789,17600.0
2005-01-07 12:20:00,58.88,59.06,58.88,59.06,28200.0,58.8689,59.0489,58.8689,59.0489,28200.0
2005-01-07 12:25:00,59.01,59.2,58.99,59.16,29300.0,58.9989,59.1889,58.9789,59.1489,29300.0
2005-01-07 12:30:00,59.2,59.42,59.15,59.35,47300.0,59.1889,59.4088,59.1389,59.3389,47300.0
2005-01-07 12:35:00,59.38,59.51,59.37,59.5,41400.0,59.3688,59.4988,59.3588,59.4888,41400.0
2005-01-07 12:40:00,59.5,59.51,59.33,59.41,97400.0,59.4888,59.4988,59.3189,59.3988,97400.0
2005-01-07 12:45:00,59.41,59.44,59.38,59.44,7600.0,59.3988,59.4288,59.3688,59.4288,7600.0
2005-01-07 12:50:00,59.41,59.48,59.36,59.36,27300.0,59.3988,59.4688,59.3489,59.3489,27300.0
2005-01-07 12:55:00,59.33,59.44,59.3,59.4,10600.0,59.3189,59.4288,59.2889,59.3888,10600.0
2005-01-07 13:00:00,59.39,59.43,59.35,59.4,17900.0,59.3788,59.4188,59.3389,59.3888,17900.0
2005-01-07 13:05:00,59.41,59.41,59.3,59.31,14200.0,59.3988,59.3988,59.2889,59.2989,14200.0
2005-01-07 13:10:00,59.3,59.42,59.3,59.35,48600.0,59.2889,59.4088,59.2889,59.3389,48600.0
2005-01-07 13:15:00,59.38,59.38,59.33,59.34,11500.0,59.3688,59.3688,59.3189,59.3289,11500.0
2005-01-07 13:20:00,59.34,59.36,59.28,59.31,42100.0,59.3289,59.3489,59.2689,59.2989,42100.0
2005-01-07 13:25:00,59.33,59.35,59.04,59.05,149800.0,59.3189,59.3389,59.0289,59.0389,149800.0
2005-01-07 13:30:00,59.05,59.25,58.99,59.19,41900.0,59.0389,59.2389,58.9789,59.1789,41900.0
2005-01-07 13:35:00,59.19,59.24,59.05,59.11,30600.0,59.1789,59.2289,59.0389,59.0989,30600.0
2005-01-07 13:40:00,59.1,59.17,59.08,59.17,7300.0,59.0889,59.1589,59.0689,59.1589,7300.0
2005-01-07 13:45:00,59.2,59.24,59.2,59.21,4200.0,59.1889,59.2289,59.1889,59.1989,4200.0
2005-01-07 13:50:00,59.24,59.24,59.2,59.24,9100.0,59.2289,59.2289,59.1889,59.2289,9100.0
2005-01-07 13:55:00,59.25,59.25,59.18,59.21,12500.0,59.2389,59.2389,59.1689,59.1989,12500.0
2005-01-07 14:00:00,59.21,59.25,59.19,59.2,28400.0,59.1989,59.2389,59.1789,59.1889,28400.0
2005-01-07 14:05:00,59.2,59.25,59.11,59.17,14400.0,59.1889,59.2389,59.0989,59.1589,14400.0
2005-01-07 14:10:00,59.16,59.25,59.07,59.18,19600.0,59.1489,59.2389,59.0589,59.1689,19600.0
2005-01-07 14:15:00,59.15,59.25,59.11,59.25,29900.0,59.1389,59.2389,59.0989,59.2389,29900.0
2005-01-07 14:20:00,59.24,59.25,59.19,59.2,30900.0,59.2289,59.2389,59.1789,59.1889,30900.0
2005-01-07 14:25:00,59.23,59.28,59.16,59.26,82600.0,59.2189,59.2689,59.1489,59.2489,82600.0
2005-01-07 14:30:00,59.25,59.29,59.18,59.18,53900.0,59.2389,59.2789,59.1689,59.1689,53900.0
2005-01-07 14:35:00,59.23,59.24,59.11,59.19,19500.0,59.2189,59.2289,59.0989,59.1789,19500.0
2005-01-07 14:40:00,59.2,59.22,59.09,59.09,23000.0,59.1889,59.2089,59.0789,59.0789,23000.0
2005-01-07 14:45:00,59.09,59.13,58.93,59.05,43600.0,59.0789,59.1189,58.9189,59.0389,43600.0
2005-01-07 14:50:00,59.05,59.19,59.0,59.17,22400.0,59.0389,59.1789,58.9889,59.1589,22400.0
2005-01-07 14:55:00,59.21,59.25,59.08,59.11,62400.0,59.1989,59.2389,59.0689,59.0989,62400.0
2005-01-07 15:00:00,59.11,59.2,58.97,58.99,21400.0,59.0989,59.1889,58.9589,58.9789,21400.0
2005-01-07 15:05:00,58.95,59.1,58.94,58.99,31300.0,58.9389,59.0889,58.9289,58.9789,31300.0
2005-01-07 15:10:00,59.01,59.13,58.98,59.09,18600.0,58.9989,59.1189,58.9689,59.0789,18600.0
2005-01-07 15:15:00,59.1,59.21,59.04,59.17,29200.0,59.0889,59.1989,59.0289,59.1589,29200.0
2005-01-07 15:20:00,59.17,59.23,59.08,59.16,27900.0,59.1589,59.2189,59.0689,59.1489,27900.0
2005-01-07 15:25:00,59.16,59.16,59.05,59.07,67800.0,59.1489,59.1489,59.0389,59.0589,67800.0
2005-01-07 15:30:00,59.08,59.18,59.02,59.1,34300.0,59.0689,59.1689,59.0089,59.0889,34300.0
2005-01-07 15:35:00,59.1,59.16,59.03,59.04,21800.0,59.0889,59.1489,59.0189,59.0289,21800.0
2005-01-07 15:40:00,59.04,59.1,58.91,58.95,29000.0,59.0289,59.0889,58.8989,58.9389,29000.0
2005-01-07 15:45:00,58.95,58.98,58.87,58.87,24800.0,58.9389,58.9689,58.8589,58.8589,24800.0
2005-01-07 15:50:00,58.88,58.89,58.75,58.78,124100.0,58.8689,58.8789,58.739,58.769,124100.0
2005-01-07 15:55:00,58.83,58.92,58.76,58.78,91700.0,58.819,58.9089,58.749,58.769,91700.0
2005-01-10 09:30:00,58.82,58.95,58.77,58.82,116500.0,58.809,58.9389,58.759,58.809,116500.0
2005-01-10 09:35:00,58.88,58.99,58.79,58.83,104100.0,58.8689,58.9789,58.779,58.819,104100.0
2005-01-10 09:40:00,58.84,58.99,58.79,58.97,26100.0,58.8289,58.9789,58.779,58.9589,26100.0
2005-01-10 09:45:00,58.97,58.97,58.84,58.9,23500.0,58.9589,58.9589,58.8289,58.8889,23500.0
2005-01-10 09:50:00,58.91,59.27,58.86,59.12,42600.0,58.8989,59.2589,58.8489,59.1089,42600.0
2005-01-10 09:55:00,59.11,59.27,58.98,59.05,33900.0,59.0989,59.2589,58.9689,59.0389,33900.0
2005-01-10 10:00:00,59.05,59.1,58.95,59.01,28300.0,59.0389,59.0889,58.9389,58.9989,28300.0
2005-01-10 10:05:00,59.01,59.03,58.91,59.01,51600.0,58.9989,59.0189,58.8989,58.9989,51600.0
2005-01-10 10:10:00,59.02,59.13,59.0,59.0,32800.0,59.0089,59.1189,58.9889,58.9889,32800.0
2005-01-10 10:15:00,59.0,59.3,58.98,59.19,38500.0,58.9889,59.2889,58.9689,59.1789,38500.0
2005-01-10 10:20:00,59.21,59.38,59.21,59.25,16400.0,59.1989,59.3688,59.1989,59.2389,16400.0
2005-01-10 10:25:00,59.3,59.46,59.25,59.41,12200.0,59.2889,59.4488,59.2389,59.3988,12200.0
2005-01-10 10:30:00,59.41,59.48,59.35,59.4,14500.0,59.3988,59.4688,59.3389,59.3888,14500.0
2005-01-10 10:35:00,59.41,59.59,59.38,59.58,48900.0,59.3988,59.5788,59.3688,59.5688,48900.0
2005-01-10 10:40:00,59.58,59.65,59.58,59.65,25600.0,59.5688,59.6388,59.5688,59.6388,25600.0
2005-01-10 10:45:00,59.67,59.7,59.48,59.48,22400.0,59.6588,59.6888,59.4688,59.4688,22400.0
2005-01-10 10:50:00,59.47,59.47,59.35,59.43,22300.0,59.4588,59.4588,59.3389,59.4188,22300.0
2005-01-10 10:55:00,59.44,59.52,59.38,59.42,17000.0,59.4288,59.5088,59.3688,59.4088,17000.0
2005-01-10 11:00:00,59.42,59.55,59.39,59.5,31400.0,59.4088,59.5388,59.3788,59.4888,31400.0
2005-01-10 11:05:00,59.5,59.6,59.5,59.57,44700.0,59.4888,59.5888,59.4888,59.5588,44700.0
2005-01-10 11:10:00,59.53,59.54,59.39,59.42,27300.0,59.5188,59.5288,59.3788,59.4088,27300.0
2005-01-10 11:15:00,59.42,59.49,59.4,59.49,51000.0,59.4088,59.4788,59.3888,59.4788,51000.0
2005-01-10 11:20:00,59.48,59.49,59.4,59.46,36800.0,59.4688,59.4788,59.3888,59.4488,36800.0
2005-01-10 11:25:00,59.44,59.45,59.4,59.45,49600.0,59.4288,59.4388,59.3888,59.4388,49600.0
2005-01-10 11:30:00,59.44,59.45,59.26,59.3,26400.0,59.4288,59.4388,59.2489,59.2889,26400.0
2005-01-10 11:35:00,59.28,59.32,59.26,59.28,25300.0,59.2689,59.3089,59.2489,59.2689,25300.0
2005-01-10 11:40:00,59.28,59.28,59.23,59.23,14100.0,59.2689,59.2689,59.2189,59.2189,14100.0
2005-01-10 11:45:00,59.24,59.27,59.18,59.18,4200.0,59.2289,59.2589,59.1689,59.1689,4200.0
2005-01-10 11:50:00,59.18,59.32,59.18,59.31,11600.0,59.1689,59.3089,59.1689,59.2989,11600.0
2005-01-10 11:55:00,59.3,59.3,59.23,59.24,13400.0,59.2889,59.2889,59.2189,59.2289,13400.0
2005-01-10 12:00:00,59.24,59.28,59.24,59.27,9100.0,59.2289,59.2689,59.2289,59.2589,9100.0
2005-01-10 12:05:00,59.27,59.32,59.25,59.27,13100.0,59.2589,59.3089,59.2389,59.2589,13100.0
2005-01-10 12:10:00,59.24,59.28,59.18,59.19,20800.0,59.2289,59.2689,59.1689,59.1789,20800.0
2005-01-10 12:15:00,59.21,59.23,59.18,59.19,6300.0,59.1989,59.2189,59.1689,59.1789,6300.0
2005-01-10 12:20:00,59.19,59.31,59.19,59.31,4100.0,59.1789,59.2989,59.1789,59.2989,4100.0
2005-01-10 12:25:00,59.31,59.32,59.29,59.32,1700.0,59.2989,59.3089,59.2789,59.3089,1700.0
2005-01-10 12:30:00,59.32,59.37,59.3,59.36,12200.0,59.3089,59.3588,59.2889,59.3489,12200.0
2005-01-10 12:35:00,59.36,59.39,59.32,59.33,37800.0,59.3489,59.3788,59.3089,59.3189,37800.0
2005-01-10 12:40:00,59.33,59.35,59.22,59.24,14600.0,59.3189,59.3389,59.2089,59.2289,14600.0
2005-01-10 12:45:00,59.23,59.28,59.18,59.28,9900.0,59.2189,59.2689,59.1689,59.2689,9900.0
2005-01-10 12:50:00,59.28,59.32,59.28,59.31,5500.0,59.2689,59.3089,59.2689,59.2989,5500.0
2005-01-10 12:55:00,59.32,59.34,59.28,59.28,5900.0,59.3089,59.3289,59.2689,59.2689,5900.0
2005-01-10 13:00:00,59.29,59.29,59.26,59.27,6600.0,59.2789,59.2789,59.2489,59.2589,6600.0
2005-01-10 13:05:00,59.26,59.3,59.25,59.25,5900.0,59.2489,59.2889,59.2389,59.2389,5900.0
2005-01-10 13:10:00,59.27,59.33,59.27,59.32,13900.0,59.2589,59.3189,59.2589,59.3089,13900.0
2005-01-10 13:15:00,59.32,59.4,59.32,59.35,26800.0,59.3089,59.3888,59.3089,59.3389,26800.0
2005-01-10 13:20:00,59.35,59.4,59.34,59.37,31100.0,59.3389,59.3888,59.3289,59.3588,31100.0
2005-01-10 13:25:00,59.38,59.42,59.34,59.38,34900.0,59.3688,59.4088,59.3289,59.3688,34900.0
2005-01-10 13:30:00,59.34,59.4,59.34,59.4,17100.0,59.3289,59.3888,59.3289,59.3888,17100.0
2005-01-10 13:35:00,59.38,59.4,59.34,59.35,11100.0,59.3688,59.3888,59.3289,59.3389,11100.0
2005-01-10 13:40:00,59.34,59.4,59.34,59.35,14500.0,59.3289,59.3888,59.3289,59.3389,14500.0
2005-01-10 13:45:00,59.35,59.41,59.34,59.39,19900.0,59.3389,59.3988,59.3289,59.3788,19900.0
2005-01-10 13:50:00,59.4,59.4,59.33,59.39,14400.0,59.3888,59.3888,59.3189,59.3788,14400.0
2005-01-10 13:55:00,59.38,59.41,59.36,59.4,43700.0,59.3688,59.3988,59.3489,59.3888,43700.0
2005-01-10 14:00:00,59.39,59.39,59.34,59.39,8900.0,59.3788,59.3788,59.3289,59.3788,8900.0
2005-01-10 14:05:00,59.37,59.4,59.37,59.4,14700.0,59.3588,59.3888,59.3588,59.3888,14700.0
2005-01-10 14:10:00,59.38,59.38,59.25,59.31,13800.0,59.3688,59.3688,59.2389,59.2989,13800.0
2005-01-10 14:15:00,59.3,59.4,59.28,59.4,41300.0,59.2889,59.3888,59.2689,59.3888,41300.0
2005-01-10 14:20:00,59.38,59.42,59.37,59.38,12300.0,59.3688,59.4088,59.3588,59.3688,12300.0
2005-01-10 14:25:00,59.38,59.4,59.36,59.4,16400.0,59.3688,59.3888,59.3489,59.3888,16400.0
2005-01-10 14:30:00,59.37,59.4,59.34,59.4,13000.0,59.3588,59.3888,59.3289,59.3888,13000.0
2005-01-10 14:35:00,59.39,59.4,59.34,59.39,9800.0,59.3788,59.3888,59.3289,59.3788,9800.0
2005-01-10 14:40:00,59.39,59.4,59.33,59.36,19800.0,59.3788,59.3888,59.3189,59.3489,19800.0
2005-01-10 14:45:00,59.35,59.35,59.25,59.25,14900.0,59.3389,59.3389,59.2389,59.2389,14900.0
2005-01-10 14:50:00,59.24,59.32,59.23,59.23,16900.0,59.2289,59.3089,59.2189,59.2189,16900.0
2005-01-10 14:55:00,59.23,59.25,59.1,59.2,57400.0,59.2189,59.2389,59.0889,59.1889,57400.0
2005-01-10 15:00:00,59.11,59.17,59.05,59.08,42800.0,59.0989,59.1589,59.0389,59.0689,42800.0
2005-01-10 15:05:00,59.08,59.08,58.96,58.98,39400.0,59.0689,59.0689,58.9489,58.9689,39400.0
2005-01-10 15:10:00,58.98,59.09,58.94,59.07,63600.0,58.9689,59.0789,58.9289,59.0589,63600.0
2005-01-10 15:15:00,59.07,59.07,58.88,58.92,66100.0,59.0589,59.0589,58.8689,58.9089,66100.0
2005-01-10 15:20:00,58.92,59.92,58.64,58.66,69100.0,58.9089,59.9087,58.629,58.649,69100.0
2005-01-10 15:25:00,58.66,58.86,58.65,58.79,54400.0,58.649,58.8489,58.639,58.779,54400.0
2005-01-10 15:30:00,58.79,58.82,58.66,58.82,98400.0,58.779,58.809,58.649,58.809,98400.0
2005-01-10 15:35:00,58.83,58.91,58.77,58.88,21300.0,58.819,58.8989,58.759,58.8689,21300.0
2005-01-10 15:40:00,58.88,58.99,58.88,58.96,47000.0,58.8689,58.9789,58.8689,58.9489,47000.0
2005-01-10 15:45:00,58.95,59.06,58.83,58.86,141200.0,58.9389,59.0489,58.819,58.8489,141200.0
2005-01-10 15:50:00,58.85,58.9,58.78,58.8,43500.0,58.8389,58.8889,58.769,58.789,43500.0
2005-01-10 15:55:00,58.8,58.96,58.79,58.86,57700.0,58.789,58.9489,58.779,58.8489,57700.0
2005-01-11 09:30:00,58.63,59.0,58.51,58.85,138600.0,58.619,58.9889,58.499,58.8389,138600.0
2005-01-11 09:35:00,58.86,58.86,58.47,58.67,51400.0,58.8489,58.8489,58.459,58.659,51400.0
2005-01-11 09:40:00,58.67,58.7,58.58,58.59,29600.0,58.659,58.689,58.569,58.579,29600.0
2005-01-11 09:45:00,58.59,58.61,58.39,58.61,41400.0,58.579,58.599,58.379,58.599,41400.0
2005-01-11 09:50:00,58.58,58.69,58.5,58.66,27700.0,58.569,58.679,58.489,58.649,27700.0
2005-01-11 09:55:00,58.67,58.72,58.5,58.6,18500.0,58.659,58.709,58.489,58.589,18500.0
2005-01-11 10:00:00,58.58,58.6,58.29,58.32,39200.0,58.569,58.589,58.2791,58.309,39200.0
2005-01-11 10:05:00,58.33,58.53,58.32,58.47,41500.0,58.319,58.519,58.309,58.459,41500.0
2005-01-11 10:10:00,58.48,58.53,58.44,58.5,35500.0,58.469,58.519,58.429,58.489,35500.0
2005-01-11 10:15:00,58.49,58.51,58.14,58.26,40400.0,58.479,58.499,58.1291,58.2491,40400.0
2005-01-11 10:20:00,58.3,58.3,58.19,58.21,45900.0,58.289,58.289,58.1791,58.1991,45900.0
2005-01-11 10:25:00,58.21,58.29,58.05,58.19,58200.0,58.1991,58.2791,58.0391,58.1791,58200.0
2005-01-11 10:30:00,58.19,58.34,58.12,58.33,27800.0,58.1791,58.329,58.1091,58.319,27800.0
2005-01-11 10:35:00,58.35,58.4,58.18,58.36,31200.0,58.339,58.389,58.1691,58.349,31200.0
2005-01-11 10:40:00,58.33,58.36,58.28,58.31,12900.0,58.319,58.349,58.2691,58.299,12900.0
2005-01-11 10:45:00,58.32,58.4,58.27,58.4,21300.0,58.309,58.389,58.2591,58.389,21300.0
2005-01-11 10:50:00,58.4,58.6,58.3,58.56,39800.0,58.389,58.589,58.289,58.549,39800.0
2005-01-11 10:55:00,58.56,58.66,58.56,58.64,40700.0,58.549,58.649,58.549,58.629,40700.0
2005-01-11 11:00:00,58.64,58.69,58.62,58.64,13000.0,58.629,58.679,58.609,58.629,13000.0
2005-01-11 11:05:00,58.64,58.75,58.6,58.7,29100.0,58.629,58.739,58.589,58.689,29100.0
2005-01-11 11:10:00,58.74,58.74,58.62,58.62,15200.0,58.729,58.729,58.609,58.609,15200.0
2005-01-11 11:15:00,58.6,58.61,58.5,58.5,27400.0,58.589,58.599,58.489,58.489,27400.0
2005-01-11 11:20:00,58.5,58.66,58.5,58.66,12000.0,58.489,58.649,58.489,58.649,12000.0
2005-01-11 11:25:00,58.66,58.73,58.66,58.71,12800.0,58.649,58.719,58.649,58.699,12800.0
2005-01-11 11:30:00,58.72,58.74,58.58,58.71,35100.0,58.709,58.729,58.569,58.699,35100.0
2005-01-11 11:35:00,58.71,58.77,58.67,58.67,20300.0,58.699,58.759,58.659,58.659,20300.0
2005-01-11 11:40:00,58.68,58.84,58.66,58.82,32500.0,58.669,58.8289,58.649,58.809,32500.0
2005-01-11 11:45:00,58.84,58.9,58.84,58.84,22600.0,58.8289,58.8889,58.8289,58.8289,22600.0
2005-01-11 11:50:00,58.88,58.88,58.65,58.69,36400.0,58.8689,58.8689,58.639,58.679,36400.0
2005-01-11 11:55:00,58.7,58.77,58.61,58.69,79300.0,58.689,58.759,58.599,58.679,79300.0
2005-01-11 12:00:00,58.73,58.74,58.6,58.74,28800.0,58.719,58.729,58.589,58.729,28800.0
2005-01-11 12:05:00,58.71,58.73,58.68,58.68,27700.0,58.699,58.719,58.669,58.669,27700.0
2005-01-11 12:10:00,58.68,58.72,58.55,58.7,36000.0,58.669,58.709,58.539,58.689,36000.0
2005-01-11 12:15:00,58.7,58.7,58.5,58.51,38300.0,58.689,58.689,58.489,58.499,38300.0
2005-01-11 12:20:00,58.5,58.61,58.46,58.6,50100.0,58.489,58.599,58.449,58.589,50100.0
2005-01-11 12:25:00,58.59,58.64,58.54,58.54,27200.0,58.579,58.629,58.529,58.529,27200.0
2005-01-11 12:30:00,58.54,58.7,58.54,58.7,17000.0,58.529,58.689,58.529,58.689,17000.0
2005-01-11 12:35:00,58.71,58.72,58.63,58.63,15500.0,58.699,58.709,58.619,58.619,15500.0
2005-01-11 12:40:00,58.66,58.66,58.55,58.61,25000.0,58.649,58.649,58.539,58.599,25000.0
2005-01-11 12:45:00,58.58,58.68,58.56,58.56,35900.0,58.569,58.669,58.549,58.549,35900.0
2005-01-11 12:50:00,58.56,58.62,58.5,58.6,17900.0,58.549,58.609,58.489,58.589,17900.0
2005-01-11 12:55:00,58.56,58.56,58.41,58.41,27200.0,58.549,58.549,58.399,58.399,27200.0
2005-01-11 13:00:00,58.38,58.38,58.21,58.35,27100.0,58.369,58.369,58.1991,58.339,27100.0
2005-01-11 13:05:00,58.37,58.44,58.31,58.39,25200.0,58.359,58.429,58.299,58.379,25200.0
2005-01-11 13:10:00,58.4,58.54,58.4,58.52,15900.0,58.389,58.529,58.389,58.509,15900.0
2005-01-11 13:15:00,58.51,58.51,58.45,58.45,18100.0,58.499,58.499,58.439,58.439,18100.0
2005-01-11 13:20:00,58.45,58.6,58.44,58.58,19700.0,58.439,58.589,58.429,58.569,19700.0
2005-01-11 13:25:00,58.59,58.61,58.54,58.54,3700.0,58.579,58.599,58.529,58.529,3700.0
2005-01-11 13:30:00,58.55,58.56,58.53,58.55,17500.0,58.539,58.549,58.519,58.539,17500.0
2005-01-11 13:35:00,58.55,58.55,58.46,58.46,6700.0,58.539,58.539,58.449,58.449,6700.0
2005-01-11 13:40:00,58.46,58.47,58.37,58.43,12300.0,58.449,58.459,58.359,58.419,12300.0
2005-01-11 13:45:00,58.41,58.42,58.33,58.39,14300.0,58.399,58.409,58.319,58.379,14300.0
2005-01-11 13:50:00,58.4,58.58,58.39,58.58,33500.0,58.389,58.569,58.379,58.569,33500.0
2005-01-11 13:55:00,58.54,58.59,58.5,58.51,19600.0,58.529,58.579,58.489,58.499,19600.0
2005-01-11 14:00:00,58.5,58.59,58.47,58.55,35400.0,58.489,58.579,58.459,58.539,35400.0
2005-01-11 14:05:00,58.57,58.67,58.53,58.65,33800.0,58.559,58.659,58.519,58.639,33800.0
2005-01-11 14:10:00,58.63,58.68,58.61,58.65,22100.0,58.619,58.669,58.599,58.639,22100.0
2005-01-11 14:15:00,58.65,58.65,58.49,58.51,21000.0,58.639,58.639,58.479,58.499,21000.0
2005-01-11 14:20:00,58.49,58.53,58.45,58.45,17100.0,58.479,58.519,58.439,58.439,17100.0
2005-01-11 14:25:00,58.46,58.46,58.39,58.39,9200.0,58.449,58.449,58.379,58.379,9200.0
2005-01-11 14:30:00,58.39,58.43,58.38,58.38,15400.0,58.379,58.419,58.369,58.369,15400.0
2005-01-11 14:35:00,58.38,58.38,58.3,58.33,34300.0,58.369,58.369,58.289,58.319,34300.0
2005-01-11 14:40:00,58.34,58.35,58.19,58.2,25800.0,58.329,58.339,58.1791,58.1891,25800.0
2005-01-11 14:45:00,58.19,58.3,58.19,58.26,25900.0,58.1791,58.289,58.1791,58.2491,25900.0
2005-01-11 14:50:00,58.3,58.3,58.22,58.22,19300.0,58.289,58.289,58.2091,58.2091,19300.0
2005-01-11 14:55:00,58.22,58.23,58.14,58.14,35300.0,58.2091,58.2191,58.1291,58.1291,35300.0
2005-01-11 15:00:00,58.13,58.17,58.12,58.16,29100.0,58.1191,58.1591,58.1091,58.1491,29100.0
2005-01-11 15:05:00,58.16,58.29,58.15,58.26,33400.0,58.1491,58.2791,58.1391,58.2491,33400.0
2005-01-11 15:10:00,58.26,58.3,58.25,58.27,14300.0,58.2491,58.289,58.2391,58.2591,14300.0
2005-01-11 15:15:00,58.26,58.28,58.25,58.26,28900.0,58.2491,58.2691,58.2391,58.2491,28900.0
2005-01-11 15:20:00,58.27,58.29,58.23,58.24,31000.0,58.2591,58.2791,58.2191,58.2291,31000.0
2005-01-11 15:25:00,58.23,58.23,58.16,58.19,26400.0,58.2191,58.2191,58.1491,58.1791,26400.0
2005-01-11 15:30:00,58.19,58.23,58.18,58.21,38400.0,58.1791,58.2191,58.1691,58.1991,38400.0
2005-01-11 15:35:00,58.21,58.3,58.21,58.27,28500.0,58.1991,58.289,58.1991,58.2591,28500.0
2005-01-11 15:40:00,58.27,58.31,58.2,58.2,36200.0,58.2591,58.299,58.1891,58.1891,36200.0
2005-01-11 15:45:00,58.2,58.25,58.12,58.12,67700.0,58.1891,58.2391,58.1091,58.1091,67700.0
2005-01-11 15:50:00,58.13,58.15,57.95,58.07,137400.0,58.1191,58.1391,57.9391,58.0591,137400.0
2005-01-11 15:55:00,58.06,58.11,57.95,58.07,87900.0,58.0491,58.0991,57.9391,58.0591,87900.0
2005-01-12 09:30:00,58.48,58.5,58.28,58.32,94200.0,58.469,58.489,58.2691,58.309,94200.0
2005-01-12 09:35:00,58.3,58.44,58.15,58.23,61400.0,58.289,58.429,58.1391,58.2191,61400.0
2005-01-12 09:40:00,58.21,58.37,58.16,58.18,42400.0,58.1991,58.359,58.1491,58.1691,42400.0
2005-01-12 09:45:00,58.22,58.24,58.06,58.1,28600.0,58.2091,58.2291,58.0491,58.0891,28600.0
2005-01-12 09:50:00,58.1,58.13,57.9,57.94,55700.0,58.0891,58.1191,57.8891,57.9291,55700.0
2005-01-12 09:55:00,57.97,58.07,57.94,57.98,44400.0,57.9591,58.0591,57.9291,57.9691,44400.0
2005-01-12 10:00:00,58.0,58.09,57.96,58.09,47700.0,57.9891,58.0791,57.9491,58.0791,47700.0
2005-01-12 10:05:00,58.08,58.27,57.95,58.07,62900.0,58.0691,58.2591,57.9391,58.0591,62900.0
2005-01-12 10:10:00,58.07,58.25,58.06,58.1,25900.0,58.0591,58.2391,58.0491,58.0891,25900.0
2005-01-12 10:15:00,58.1,58.16,58.09,58.1,26600.0,58.0891,58.1491,58.0791,58.0891,26600.0
2005-01-12 10:20:00,58.11,58.16,58.05,58.07,36700.0,58.0991,58.1491,58.0391,58.0591,36700.0
2005-01-12 10:25:00,58.07,58.16,58.06,58.12,26300.0,58.0591,58.1491,58.0491,58.1091,26300.0
2005-01-12 10:30:00,58.13,58.33,58.04,58.3,74400.0,58.1191,58.319,58.0291,58.289,74400.0
2005-01-12 10:35:00,58.32,58.4,58.03,58.04,121300.0,58.309,58.389,58.0191,58.0291,121300.0
2005-01-12 10:40:00,58.05,58.21,57.92,57.98,44600.0,58.0391,58.1991,57.9091,57.9691,44600.0
2005-01-12 10:45:00,58.03,58.12,57.96,58.01,37200.0,58.0191,58.1091,57.9491,57.9991,37200.0
2005-01-12 10:50:00,58.01,58.07,57.67,57.69,52900.0,57.9991,58.0591,57.6592,57.6792,52900.0
2005-01-12 10:55:00,57.68,57.89,57.67,57.87,37600.0,57.6692,57.8791,57.6592,57.8591,37600.0
2005-01-12 11:00:00,57.88,57.96,57.85,57.95,22800.0,57.8691,57.9491,57.8391,57.9391,22800.0
2005-01-12 11:05:00,57.95,58.06,57.91,57.92,25100.0,57.9391,58.0491,57.8991,57.9091,25100.0
2005-01-12 11:10:00,57.9,58.05,57.86,58.01,48100.0,57.8891,58.0391,57.8491,57.9991,48100.0
2005-01-12 11:15:00,57.99,58.13,57.94,58.13,45400.0,57.9791,58.1191,57.9291,58.1191,45400.0
2005-01-12 11:20:00,58.13,58.2,58.0,58.14,26700.0,58.1191,58.1891,57.9891,58.1291,26700.0
2005-01-12 11:25:00,58.11,58.19,58.07,58.17,20200.0,58.0991,58.1791,58.0591,58.1591,20200.0
2005-01-12 11:30:00,58.16,58.32,58.15,58.2,51800.0,58.1491,58.309,58.1391,58.1891,51800.0
2005-01-12 11:35:00,58.26,58.43,58.25,58.42,28100.0,58.2491,58.419,58.2391,58.409,28100.0
2005-01-12 11:40:00,58.38,58.47,58.32,58.44,71400.0,58.369,58.459,58.309,58.429,71400.0
2005-01-12 11:45:00,58.44,58.5,58.36,58.48,44200.0,58.429,58.489,58.349,58.469,44200.0
2005-01-12 11:50:00,58.48,58.48,58.33,58.35,27000.0,58.469,58.469,58.319,58.339,27000.0
2005-01-12 11:55:00,58.36,58.4,58.35,58.4,14600.0,58.349,58.389,58.339,58.389,14600.0
2005-01-12 12:00:00,58.4,58.47,58.39,58.43,22000.0,58.389,58.459,58.379,58.419,22000.0
2005-01-12 12:05:00,58.41,58.44,58.4,58.4,22100.0,58.399,58.429,58.389,58.389,22100.0
2005-01-12 12:10:00,58.38,58.42,58.29,58.35,15800.0,58.369,58.409,58.2791,58.339,15800.0
2005-01-12 12:15:00,58.37,58.47,58.37,58.46,14900.0,58.359,58.459,58.359,58.449,14900.0
2005-01-12 12:20:00,58.46,58.5,58.44,58.5,22500.0,58.449,58.489,58.429,58.489,22500.0
2005-01-12 12:25:00,58.51,58.59,58.43,58.59,59500.0,58.499,58.579,58.419,58.579,59500.0
2005-01-12 12:30:00,58.59,58.66,58.56,58.66,19900.0,58.579,58.649,58.549,58.649,19900.0
2005-01-12 12:35:00,58.66,58.68,58.53,58.57,21100.0,58.649,58.669,58.519,58.559,21100.0
2005-01-12 12:40:00,58.55,58.6,58.55,58.55,7900.0,58.539,58.589,58.539,58.539,7900.0
2005-01-12 12:45:00,58.51,58.56,58.48,58.48,4700.0,58.499,58.549,58.469,58.469,4700.0
2005-01-12 12:50:00,58.48,58.57,58.43,58.57,17000.0,58.469,58.559,58.419,58.559,17000.0
2005-01-12 12:55:00,58.58,58.58,58.47,58.47,21000.0,58.569,58.569,58.459,58.459,21000.0
2005-01-12 13:00:00,58.47,58.53,58.47,58.52,10800.0,58.459,58.519,58.459,58.509,10800.0
2005-01-12 13:05:00,58.52,58.53,58.47,58.53,13300.0,58.509,58.519,58.459,58.519,13300.0
2005-01-12 13:10:00,58.54,58.62,58.54,58.6,25800.0,58.529,58.609,58.529,58.589,25800.0
2005-01-12 13:15:00,58.62,58.67,58.62,58.67,24200.0,58.609,58.659,58.609,58.659,24200.0
2005-01-12 13:20:00,58.67,58.68,58.63,58.65,10300.0,58.659,58.669,58.619,58.639,10300.0
2005-01-12 13:25:00,58.65,58.65,58.59,58.59,14000.0,58.639,58.639,58.579,58.579,14000.0
2005-01-12 13:30:00,58.59,58.59,58.48,58.48,21400.0,58.579,58.579,58.469,58.469,21400.0
2005-01-12 13:35:00,58.46,58.61,58.45,58.57,24400.0,58.449,58.599,58.439,58.559,24400.0
2005-01-12 13:40:00,58.6,58.6,58.56,58.6,14500.0,58.589,58.589,58.549,58.589,14500.0
2005-01-12 13:45:00,58.61,58.61,58.42,58.45,23400.0,58.599,58.599,58.409,58.439,23400.0
2005-01-12 13:50:00,58.45,58.53,58.37,58.4,45900.0,58.439,58.519,58.359,58.389,45900.0
2005-01-12 13:55:00,58.38,58.55,58.36,58.55,25500.0,58.369,58.539,58.349,58.539,25500.0
2005-01-12 14:00:00,58.51,58.6,58.5,58.59,31600.0,58.499,58.589,58.489,58.579,31600.0
2005-01-12 14:05:00,58.6,58.63,58.56,58.63,19000.0,58.589,58.619,58.549,58.619,19000.0
2005-01-12 14:10:00,58.6,58.65,58.53,58.53,24100.0,58.589,58.639,58.519,58.519,24100.0
2005-01-12 14:15:00,58.54,58.83,58.54,58.8,57200.0,58.529,58.819,58.529,58.789,57200.0
2005-01-12 14:20:00,58.8,58.83,58.74,58.76,25100.0,58.789,58.819,58.729,58.749,25100.0
2005-01-12 14:25:00,58.75,58.78,58.7,58.71,25100.0,58.739,58.769,58.689,58.699,25100.0
2005-01-12 14:30:00,58.7,58.72,58.66,58.7,14600.0,58.689,58.709,58.649,58.689,14600.0
2005-01-12 14:35:00,58.69,58.74,58.59,58.59,12700.0,58.679,58.729,58.579,58.579,12700.0
2005-01-12 14:40:00,58.59,58.64,58.5,58.52,27200.0,58.579,58.629,58.489,58.509,27200.0
2005-01-12 14:45:00,58.56,58.59,58.52,58.59,14600.0,58.549,58.579,58.509,58.579,14600.0
2005-01-12 14:50:00,58.6,58.7,58.59,58.69,27200.0,58.589,58.689,58.579,58.679,27200.0
2005-01-12 14:55:00,58.7,58.7,58.56,58.6,17800.0,58.689,58.689,58.549,58.589,17800.0
2005-01-12 15:00:00,58.6,58.64,58.49,58.61,38800.0,58.589,58.629,58.479,58.599,38800.0
2005-01-12 15:05:00,58.59,58.69,58.56,58.63,12600.0,58.579,58.679,58.549,58.619,12600.0
2005-01-12 15:10:00,58.62,58.64,58.52,58.56,19600.0,58.609,58.629,58.509,58.549,19600.0
2005-01-12 15:15:00,58.59,58.61,58.37,58.45,29500.0,58.579,58.599,58.359,58.439,29500.0
2005-01-12 15:20:00,58.46,58.62,58.46,58.62,25900.0,58.449,58.609,58.449,58.609,25900.0
2005-01-12 15:25:00,58.63,58.71,58.4,58.64,17000.0,58.619,58.699,58.389,58.629,17000.0
2005-01-12 15:30:00,58.65,58.9,58.58,58.9,41500.0,58.639,58.8889,58.569,58.8889,41500.0
2005-01-12 15:35:00,58.89,58.93,58.85,58.92,51900.0,58.8789,58.9189,58.8389,58.9089,51900.0
2005-01-12 15:40:00,58.93,59.1,58.82,59.08,84500.0,58.9189,59.0889,58.809,59.0689,84500.0
2005-01-12 15:45:00,59.09,59.14,59.04,59.11,83900.0,59.0789,59.1289,59.0289,59.0989,83900.0
2005-01-12 15:50:00,59.1,59.11,58.86,58.94,72000.0,59.0889,59.0989,58.8489,58.9289,72000.0
2005-01-12 15:55:00,58.93,59.08,58.92,59.01,90700.0,58.9189,59.0689,58.9089,58.9989,90700.0
2005-01-13 09:30:00,59.21,59.3,58.77,58.77,87900.0,59.1989,59.2889,58.759,58.759,87900.0
2005-01-13 09:35:00,58.77,59.15,58.76,58.83,19900.0,58.759,59.1389,58.749,58.819,19900.0
2005-01-13 09:40:00,58.82,58.88,58.81,58.81,17100.0,58.809,58.8689,58.799,58.799,17100.0
2005-01-13 09:45:00,58.81,58.84,58.74,58.81,33500.0,58.799,58.8289,58.729,58.799,33500.0
2005-01-13 09:50:00,58.82,59.19,58.79,59.15,37600.0,58.809,59.1789,58.779,59.1389,37600.0
2005-01-13 09:55:00,59.18,59.35,59.15,59.33,41900.0,59.1689,59.3389,59.1389,59.3189,41900.0
2005-01-13 10:00:00,59.31,59.34,59.19,59.26,25300.0,59.2989,59.3289,59.1789,59.2489,25300.0
2005-01-13 10:05:00,59.26,59.28,59.02,59.05,62600.0,59.2489,59.2689,59.0089,59.0389,62600.0
2005-01-13 10:10:00,59.05,59.39,59.05,59.2,60000.0,59.0389,59.3788,59.0389,59.1889,60000.0
2005-01-13 10:15:00,59.19,59.27,59.15,59.2,17600.0,59.1789,59.2589,59.1389,59.1889,17600.0
2005-01-13 10:20:00,59.21,59.35,59.11,59.12,17800.0,59.1989,59.3389,59.0989,59.1089,17800.0
2005-01-13 10:25:00,59.1,59.25,59.03,59.1,30600.0,59.0889,59.2389,59.0189,59.0889,30600.0
2005-01-13 10:30:00,59.11,59.22,59.01,59.2,24300.0,59.0989,59.2089,58.9989,59.1889,24300.0
2005-01-13 10:35:00,59.18,59.27,59.14,59.17,20500.0,59.1689,59.2589,59.1289,59.1589,20500.0
2005-01-13 10:40:00,59.18,59.19,59.04,59.1,11000.0,59.1689,59.1789,59.0289,59.0889,11000.0
2005-01-13 10:45:00,59.1,59.13,59.03,59.08,21200.0,59.0889,59.1189,59.0189,59.0689,21200.0
2005-01-13 10:50:00,59.09,59.17,58.9,58.91,22000.0,59.0789,59.1589,58.8889,58.8989,22000.0
2005-01-13 10:55:00,58.9,58.94,58.78,58.8,15400.0,58.8889,58.9289,58.769,58.789,15400.0
2005-01-13 11:00:00,58.81,58.98,58.75,58.89,30400.0,58.799,58.9689,58.739,58.8789,30400.0
2005-01-13 11:05:00,58.88,59.04,58.82,59.0,19300.0,58.8689,59.0289,58.809,58.9889,19300.0
2005-01-13 11:10:00,58.99,59.14,58.88,58.88,20400.0,58.9789,59.1289,58.8689,58.8689,20400.0
2005-01-13 11:15:00,58.85,58.93,58.8,58.84,17500.0,58.8389,58.9189,58.789,58.8289,17500.0
2005-01-13 11:20:00,58.84,58.97,58.84,58.95,22900.0,58.8289,58.9589,58.8289,58.9389,22900.0
2005-01-13 11:25:00,58.95,59.05,58.9,59.02,29100.0,58.9389,59.0389,58.8889,59.0089,29100.0
2005-01-13 11:30:00,59.02,59.07,58.87,58.94,37400.0,59.0089,59.0589,58.8589,58.9289,37400.0
2005-01-13 11:35:00,58.97,58.97,58.81,58.83,9800.0,58.9589,58.9589,58.799,58.819,9800.0
2005-01-13 11:40:00,58.8,58.82,58.65,58.68,19000.0,58.789,58.809,58.639,58.669,19000.0
2005-01-13 11:45:00,58.69,58.7,58.57,58.65,21200.0,58.679,58.689,58.559,58.639,21200.0
2005-01-13 11:50:00,58.64,58.77,58.59,58.77,9000.0,58.629,58.759,58.579,58.759,9000.0
2005-01-13 11:55:00,58.77,58.78,58.7,58.71,8300.0,58.759,58.769,58.689,58.699,8300.0
2005-01-13 12:00:00,58.69,58.73,58.64,58.64,4200.0,58.679,58.719,58.629,58.629,4200.0
2005-01-13 12:05:00,58.62,58.65,58.62,58.63,6300.0,58.609,58.639,58.609,58.619,6300.0
2005-01-13 12:10:00,58.63,58.71,58.6,58.71,13800.0,58.619,58.699,58.589,58.699,13800.0
2005-01-13 12:15:00,58.73,58.79,58.73,58.79,3700.0,58.719,58.779,58.719,58.779,3700.0
2005-01-13 12:20:00,58.79,58.8,58.67,58.67,8400.0,58.779,58.789,58.659,58.659,8400.0
2005-01-13 12:25:00,58.68,58.8,58.67,58.72,26500.0,58.669,58.789,58.659,58.709,26500.0
2005-01-13 12:30:00,58.73,58.85,58.72,58.76,13400.0,58.719,58.8389,58.709,58.749,13400.0
2005-01-13 12:35:00,58.75,58.79,58.71,58.77,10100.0,58.739,58.779,58.699,58.759,10100.0
2005-01-13 12:40:00,58.78,58.85,58.75,58.77,10900.0,58.769,58.8389,58.739,58.759,10900.0
2005-01-13 12:45:00,58.76,58.8,58.75,58.75,5000.0,58.749,58.789,58.739,58.739,5000.0
2005-01-13 12:50:00,58.74,58.79,58.73,58.73,7000.0,58.729,58.779,58.719,58.719,7000.0
2005-01-13 12:55:00,58.75,58.77,58.72,58.75,12200.0,58.739,58.759,58.709,58.739,12200.0
2005-01-13 13:00:00,58.73,58.79,58.72,58.76,22700.0,58.719,58.779,58.709,58.749,22700.0
2005-01-13 13:05:00,58.76,58.77,58.74,58.76,19100.0,58.749,58.759,58.729,58.749,19100.0
2005-01-13 13:10:00,58.76,58.8,58.73,58.78,51400.0,58.749,58.789,58.719,58.769,51400.0
2005-01-13 13:15:00,58.79,58.8,58.77,58.78,6100.0,58.779,58.789,58.759,58.769,6100.0
2005-01-13 13:20:00,58.78,58.79,58.69,58.74,11000.0,58.769,58.779,58.679,58.729,11000.0
2005-01-13 13:25:00,58.74,58.75,58.67,58.67,11500.0,58.729,58.739,58.659,58.659,11500.0
2005-01-13 13:30:00,58.68,58.71,58.67,58.68,7800.0,58.669,58.699,58.659,58.669,7800.0
2005-01-13 13:35:00,58.73,58.82,58.73,58.8,14800.0,58.719,58.809,58.719,58.789,14800.0
2005-01-13 13:40:00,58.77,58.82,58.77,58.79,8200.0,58.759,58.809,58.759,58.779,8200.0
2005-01-13 13:45:00,58.79,58.79,58.74,58.75,4800.0,58.779,58.779,58.729,58.739,4800.0
2005-01-13 13:50:00,58.75,58.8,58.72,58.77,19700.0,58.739,58.789,58.709,58.759,19700.0
2005-01-13 13:55:00,58.75,58.85,58.75,58.8,13300.0,58.739,58.8389,58.739,58.789,13300.0
2005-01-13 14:00:00,58.81,58.83,58.76,58.81,8300.0,58.799,58.819,58.749,58.799,8300.0
2005-01-13 14:05:00,58.82,58.82,58.69,58.73,12700.0,58.809,58.809,58.679,58.719,12700.0
2005-01-13 14:10:00,58.74,58.8,58.69,58.73,5900.0,58.729,58.789,58.679,58.719,5900.0
2005-01-13 14:15:00,58.74,58.82,58.73,58.78,7500.0,58.729,58.809,58.719,58.769,7500.0
2005-01-13 14:20:00,58.79,58.8,58.71,58.71,4700.0,58.779,58.789,58.699,58.699,4700.0
2005-01-13 14:25:00,58.73,58.81,58.71,58.76,11700.0,58.719,58.799,58.699,58.749,11700.0
2005-01-13 14:30:00,58.77,58.83,58.64,58.66,18500.0,58.759,58.819,58.629,58.649,18500.0
2005-01-13 14:35:00,58.64,58.78,58.62,58.64,24700.0,58.629,58.769,58.609,58.629,24700.0
2005-01-13 14:40:00,58.68,58.73,58.59,58.64,28500.0,58.669,58.719,58.579,58.629,28500.0
2005-01-13 14:45:00,58.6,58.7,58.59,58.68,15400.0,58.589,58.689,58.579,58.669,15400.0
2005-01-13 14:50:00,58.67,58.68,58.57,58.57,13300.0,58.659,58.669,58.559,58.559,13300.0
2005-01-13 14:55:00,58.57,58.69,58.57,58.69,16900.0,58.559,58.679,58.559,58.679,16900.0
2005-01-13 15:00:00,58.7,58.7,58.62,58.65,39800.0,58.689,58.689,58.609,58.639,39800.0
2005-01-13 15:05:00,58.67,58.69,58.6,58.66,15700.0,58.659,58.679,58.589,58.649,15700.0
2005-01-13 15:10:00,58.67,58.69,58.63,58.65,11300.0,58.659,58.679,58.619,58.639,11300.0
2005-01-13 15:15:00,58.65,58.69,58.56,58.58,28400.0,58.639,58.679,58.549,58.569,28400.0
2005-01-13 15:20:00,58.58,58.59,58.36,58.4,80500.0,58.569,58.579,58.349,58.389,80500.0
2005-01-13 15:25:00,58.4,58.5,58.28,58.28,65500.0,58.389,58.489,58.2691,58.2691,65500.0
2005-01-13 15:30:00,58.28,58.28,58.08,58.2,61000.0,58.2691,58.2691,58.0691,58.1891,61000.0
2005-01-13 15:35:00,58.2,58.28,58.19,58.2,40300.0,58.1891,58.2691,58.1791,58.1891,40300.0
2005-01-13 15:40:00,58.2,58.21,58.01,58.03,73000.0,58.1891,58.1991,57.9991,58.0191,73000.0
2005-01-13 15:45:00,58.03,58.27,57.96,58.22,60500.0,58.0191,58.2591,57.9491,58.2091,60500.0
2005-01-13 15:50:00,58.18,58.44,58.15,58.25,84400.0,58.1691,58.429,58.1391,58.2391,84400.0
2005-01-13 15:55:00,58.25,58.26,58.14,58.17,81700.0,58.2391,58.2491,58.1291,58.1591,81700.0
2005-01-14 09:30:00,58.59,58.74,58.4,58.42,132900.0,58.579,58.729,58.389,58.409,132900.0
2005-01-14 09:35:00,58.41,58.6,58.3,58.38,31700.0,58.399,58.589,58.289,58.369,31700.0
2005-01-14 09:40:00,58.37,58.45,58.19,58.24,46600.0,58.359,58.439,58.1791,58.2291,46600.0
2005-01-14 09:45:00,58.24,58.27,58.05,58.13,59100.0,58.2291,58.2591,58.0391,58.1191,59100.0
2005-01-14 09:50:00,58.13,58.14,58.01,58.04,45500.0,58.1191,58.1291,57.9991,58.0291,45500.0
2005-01-14 09:55:00,58.03,58.17,58.01,58.16,85800.0,58.0191,58.1591,57.9991,58.1491,85800.0
2005-01-14 10:00:00,58.11,58.14,58.01,58.08,36000.0,58.0991,58.1291,57.9991,58.0691,36000.0
2005-01-14 10:05:00,58.05,58.07,57.81,57.85,42200.0,58.0391,58.0591,57.7991,57.8391,42200.0
2005-01-14 10:10:00,57.86,58.19,57.85,58.16,74300.0,57.8491,58.1791,57.8391,58.1491,74300.0
2005-01-14 10:15:00,58.16,58.28,58.1,58.16,64200.0,58.1491,58.2691,58.0891,58.1491,64200.0
2005-01-14 10:20:00,58.16,58.18,58.14,58.14,5000.0,58.1491,58.1691,58.1291,58.1291,5000.0
2005-01-14 10:25:00,58.16,58.32,58.11,58.29,36900.0,58.1491,58.309,58.0991,58.2791,36900.0
2005-01-14 10:30:00,58.31,58.31,58.23,58.26,26100.0,58.299,58.299,58.2191,58.2491,26100.0
2005-01-14 10:35:00,58.27,58.28,58.23,58.26,57800.0,58.2591,58.2691,58.2191,58.2491,57800.0
2005-01-14 10:40:00,58.26,58.27,58.13,58.14,23600.0,58.2491,58.2591,58.1191,58.1291,23600.0
2005-01-14 10:45:00,58.15,58.21,57.99,57.99,39500.0,58.1391,58.1991,57.9791,57.9791,39500.0
2005-01-14 10:50:00,57.97,58.05,57.91,58.05,27600.0,57.9591,58.0391,57.8991,58.0391,27600.0
2005-01-14 10:55:00,58.05,58.24,57.9,57.94,18100.0,58.0391,58.2291,57.8891,57.9291,18100.0
2005-01-14 11:00:00,57.91,58.12,57.91,58.12,10300.0,57.8991,58.1091,57.8991,58.1091,10300.0
2005-01-14 11:05:00,58.13,58.16,58.1,58.11,17100.0,58.1191,58.1491,58.0891,58.0991,17100.0
2005-01-14 11:10:00,58.08,58.09,58.05,58.05,2700.0,58.0691,58.0791,58.0391,58.0391,2700.0
2005-01-14 11:15:00,58.05,58.08,58.02,58.06,4700.0,58.0391,58.0691,58.0091,58.0491,4700.0
2005-01-14 11:20:00,58.05,58.08,58.04,58.05,35000.0,58.0391,58.0691,58.0291,58.0391,35000.0
2005-01-14 11:25:00,58.05,58.1,58.04,58.09,60700.0,58.0391,58.0891,58.0291,58.0791,60700.0
2005-01-14 11:30:00,58.11,58.19,58.1,58.19,25200.0,58.0991,58.1791,58.0891,58.1791,25200.0
2005-01-14 11:35:00,58.19,58.2,58.14,58.18,20200.0,58.1791,58.1891,58.1291,58.1691,20200.0
2005-01-14 11:40:00,58.17,58.17,57.94,57.99,26000.0,58.1591,58.1591,57.9291,57.9791,26000.0
2005-01-14 11:45:00,57.99,58.0,57.93,57.93,69500.0,57.9791,57.9891,57.9191,57.9191,69500.0
2005-01-14 11:50:00,57.93,57.96,57.91,57.96,10700.0,57.9191,57.9491,57.8991,57.9491,10700.0
2005-01-14 11:55:00,57.96,58.0,57.96,57.98,36500.0,57.9491,57.9891,57.9491,57.9691,36500.0
2005-01-14 12:00:00,57.97,57.98,57.97,57.98,14000.0,57.9591,57.9691,57.9591,57.9691,14000.0
2005-01-14 12:05:00,57.98,57.98,57.97,57.97,9800.0,57.9691,57.9691,57.9591,57.9591,9800.0
2005-01-14 12:10:00,57.97,57.98,57.97,57.97,12800.0,57.9591,57.9691,57.9591,57.9591,12800.0
2005-01-14 12:15:00,57.98,57.98,57.93,57.97,8300.0,57.9691,57.9691,57.9191,57.9591,8300.0
2005-01-14 12:20:00,57.96,57.98,57.96,57.97,20600.0,57.9491,57.9691,57.9491,57.9591,20600.0
2005-01-14 12:25:00,57.97,57.98,57.96,57.97,12000.0,57.9591,57.9691,57.9491,57.9591,12000.0
2005-01-14 12:30:00,57.96,57.99,57.93,57.94,15300.0,57.9491,57.9791,57.9191,57.9291,15300.0
2005-01-14 12:35:00,57.94,57.98,57.93,57.98,10300.0,57.9291,57.9691,57.9191,57.9691,10300.0
2005-01-14 12:40:00,57.98,57.98,57.94,57.96,11300.0,57.9691,57.9691,57.9291,57.9491,11300.0
2005-01-14 12:45:00,57.96,58.02,57.95,58.0,62300.0,57.9491,58.0091,57.9391,57.9891,62300.0
2005-01-14 12:50:00,58.0,58.0,57.97,57.98,46800.0,57.9891,57.9891,57.9591,57.9691,46800.0
2005-01-14 12:55:00,57.98,57.98,57.9,57.9,25800.0,57.9691,57.9691,57.8891,57.8891,25800.0
2005-01-14 13:00:00,57.9,57.93,57.84,57.93,18000.0,57.8891,57.9191,57.8291,57.9191,18000.0
2005-01-14 13:05:00,57.94,58.02,57.94,57.98,19300.0,57.9291,58.0091,57.9291,57.9691,19300.0
2005-01-14 13:10:00,57.98,57.99,57.93,57.94,16300.0,57.9691,57.9791,57.9191,57.9291,16300.0
2005-01-14 13:15:00,57.94,57.94,57.86,57.9,7700.0,57.9291,57.9291,57.8491,57.8891,7700.0
2005-01-14 13:20:00,57.89,57.91,57.89,57.91,4100.0,57.8791,57.8991,57.8791,57.8991,4100.0
2005-01-14 13:25:00,57.91,58.0,57.91,57.95,14600.0,57.8991,57.9891,57.8991,57.9391,14600.0
2005-01-14 13:30:00,57.97,57.97,57.92,57.93,6700.0,57.9591,57.9591,57.9091,57.9191,6700.0
2005-01-14 13:35:00,57.94,57.95,57.92,57.94,3700.0,57.9291,57.9391,57.9091,57.9291,3700.0
2005-01-14 13:40:00,57.94,57.97,57.93,57.97,6400.0,57.9291,57.9591,57.9191,57.9591,6400.0
2005-01-14 13:45:00,57.98,58.07,57.96,58.07,14700.0,57.9691,58.0591,57.9491,58.0591,14700.0
2005-01-14 13:50:00,58.07,59.0,58.06,58.08,9100.0,58.0591,58.9889,58.0491,58.0691,9100.0
2005-01-14 13:55:00,58.07,58.1,58.06,58.08,9800.0,58.0591,58.0891,58.0491,58.0691,9800.0
2005-01-14 14:00:00,58.08,58.11,58.06,58.11,6900.0,58.0691,58.0991,58.0491,58.0991,6900.0
2005-01-14 14:05:00,58.11,58.16,58.11,58.12,16200.0,58.0991,58.1491,58.0991,58.1091,16200.0
2005-01-14 14:10:00,58.13,58.13,58.01,58.01,13500.0,58.1191,58.1191,57.9991,57.9991,13500.0
2005-01-14 14:15:00,58.0,58.04,57.94,57.94,31600.0,57.9891,58.0291,57.9291,57.9291,31600.0
2005-01-14 14:20:00,57.94,58.03,57.93,58.03,14900.0,57.9291,58.0191,57.9191,58.0191,14900.0
2005-01-14 14:25:00,58.03,58.1,58.02,58.07,15300.0,58.0191,58.0891,58.0091,58.0591,15300.0
2005-01-14 14:30:00,58.07,58.12,58.06,58.11,9600.0,58.0591,58.1091,58.0491,58.0991,9600.0
2005-01-14 14:35:00,58.12,58.16,58.12,58.14,14700.0,58.1091,58.1491,58.1091,58.1291,14700.0
2005-01-14 14:40:00,58.14,58.2,58.14,58.16,15800.0,58.1291,58.1891,58.1291,58.1491,15800.0
2005-01-14 14:45:00,58.17,58.2,58.06,58.09,23500.0,58.1591,58.1891,58.0491,58.0791,23500.0
2005-01-14 14:50:00,58.09,58.21,58.09,58.2,15500.0,58.0791,58.1991,58.0791,58.1891,15500.0
2005-01-14 14:55:00,58.2,58.21,58.15,58.19,13100.0,58.1891,58.1991,58.1391,58.1791,13100.0
2005-01-14 15:00:00,58.19,58.19,58.1,58.11,17100.0,58.1791,58.1791,58.0891,58.0991,17100.0
2005-01-14 15:05:00,58.13,58.13,58.07,58.12,19300.0,58.1191,58.1191,58.0591,58.1091,19300.0
2005-01-14 15:10:00,58.12,58.17,58.11,58.16,11200.0,58.1091,58.1591,58.0991,58.1491,11200.0
2005-01-14 15:15:00,58.17,58.18,58.11,58.14,10900.0,58.1591,58.1691,58.0991,58.1291,10900.0
2005-01-14 15:20:00,58.14,58.2,58.14,58.19,16700.0,58.1291,58.1891,58.1291,58.1791,16700.0
2005-01-14 15:25:00,58.2,58.34,58.19,58.33,39300.0,58.1891,58.329,58.1791,58.319,39300.0
2005-01-14 15:30:00,58.3,58.32,58.2,58.26,40800.0,58.289,58.309,58.1891,58.2491,40800.0
2005-01-14 15:35:00,58.28,58.42,58.26,58.4,29700.0,58.2691,58.409,58.2491,58.389,29700.0
2005-01-14 15:40:00,58.4,58.5,58.34,58.4,45800.0,58.389,58.489,58.329,58.389,45800.0
2005-01-14 15:45:00,58.4,58.46,58.35,58.42,21600.0,58.389,58.449,58.339,58.409,21600.0
2005-01-14 15:50:00,58.42,58.43,58.33,58.34,43000.0,58.409,58.419,58.319,58.329,43000.0
2005-01-14 15:55:00,58.34,58.35,58.21,58.31,127500.0,58.329,58.339,58.1991,58.299,127500.0
2005-01-18 09:30:00,58.05,58.2,57.75,57.9,89500.0,58.0391,58.1891,57.7392,57.8891,89500.0
2005-01-18 09:35:00,57.91,58.05,57.52,57.53,77700.0,57.8991,58.0391,57.5092,57.5192,77700.0
2005-01-18 09:40:00,57.53,57.83,56.6,56.7,159800.0,57.5192,57.8191,56.5894,56.6894,159800.0
2005-01-18 09:45:00,56.7,57.07,56.6,56.96,100000.0,56.6894,57.0593,56.5894,56.9493,100000.0
2005-01-18 09:50:00,56.97,57.09,56.97,57.06,38700.0,56.9593,57.0793,56.9593,57.0493,38700.0
2005-01-18 09:55:00,57.08,57.08,56.87,56.96,53800.0,57.0693,57.0693,56.8593,56.9493,53800.0
2005-01-18 10:00:00,56.95,57.26,56.95,57.23,45800.0,56.9393,57.2492,56.9393,57.2193,45800.0
2005-01-18 10:05:00,57.26,57.32,57.1,57.12,39700.0,57.2492,57.3092,57.0893,57.1093,39700.0
2005-01-18 10:10:00,57.12,57.24,57.07,57.16,20800.0,57.1093,57.2292,57.0593,57.1493,20800.0
2005-01-18 10:15:00,57.12,57.21,57.09,57.18,15900.0,57.1093,57.1993,57.0793,57.1693,15900.0
2005-01-18 10:20:00,57.18,57.28,57.11,57.28,29100.0,57.1693,57.2692,57.0993,57.2692,29100.0
2005-01-18 10:25:00,57.29,57.36,57.22,57.36,23500.0,57.2792,57.3492,57.2093,57.3492,23500.0
2005-01-18 10:30:00,57.35,57.64,57.34,57.61,44300.0,57.3392,57.6292,57.3292,57.5992,44300.0
2005-01-18 10:35:00,57.62,57.87,57.61,57.75,45200.0,57.6092,57.8591,57.5992,57.7392,45200.0
2005-01-18 10:40:00,57.75,57.86,57.73,57.82,86300.0,57.7392,57.8491,57.7192,57.8091,86300.0
2005-01-18 10:45:00,57.82,57.82,57.72,57.74,25500.0,57.8091,57.8091,57.7092,57.7292,25500.0
2005-01-18 10:50:00,57.73,57.86,57.67,57.69,37100.0,57.7192,57.8491,57.6592,57.6792,37100.0
2005-01-18 10:55:00,57.7,57.75,57.6,57.7,47000.0,57.6892,57.7392,57.5892,57.6892,47000.0
2005-01-18 11:00:00,57.7,57.72,57.59,57.59,19500.0,57.6892,57.7092,57.5792,57.5792,19500.0
2005-01-18 11:05:00,57.59,57.63,57.54,57.63,22000.0,57.5792,57.6192,57.5292,57.6192,22000.0
2005-01-18 11:10:00,57.62,57.73,57.62,57.7,13500.0,57.6092,57.7192,57.6092,57.6892,13500.0
2005-01-18 11:15:00,57.7,57.81,57.69,57.77,19000.0,57.6892,57.7991,57.6792,57.7591,19000.0
2005-01-18 11:20:00,57.8,57.96,57.75,57.93,20700.0,57.7891,57.9491,57.7392,57.9191,20700.0
2005-01-18 11:25:00,57.92,57.93,57.87,57.9,15200.0,57.9091,57.9191,57.8591,57.8891,15200.0
2005-01-18 11:30:00,57.9,57.94,57.89,57.92,28900.0,57.8891,57.9291,57.8791,57.9091,28900.0
2005-01-18 11:35:00,57.91,58.11,57.88,58.03,31100.0,57.8991,58.0991,57.8691,58.0191,31100.0
2005-01-18 11:40:00,58.04,58.21,58.02,58.13,51700.0,58.0291,58.1991,58.0091,58.1191,51700.0
2005-01-18 11:45:00,58.12,58.17,58.1,58.15,23500.0,58.1091,58.1591,58.0891,58.1391,23500.0
2005-01-18 11:50:00,58.15,58.2,58.11,58.16,12900.0,58.1391,58.1891,58.0991,58.1491,12900.0
2005-01-18 11:55:00,58.17,58.18,58.12,58.13,51900.0,58.1591,58.1691,58.1091,58.1191,51900.0
2005-01-18 12:00:00,58.15,58.16,58.11,58.15,10400.0,58.1391,58.1491,58.0991,58.1391,10400.0
2005-01-18 12:05:00,58.15,58.31,58.15,58.31,28500.0,58.1391,58.299,58.1391,58.299,28500.0
2005-01-18 12:10:00,58.31,58.55,58.28,58.55,71500.0,58.299,58.539,58.2691,58.539,71500.0
2005-01-18 12:15:00,58.53,58.56,58.45,58.48,30300.0,58.519,58.549,58.439,58.469,30300.0
2005-01-18 12:20:00,58.5,58.52,58.47,58.48,61300.0,58.489,58.509,58.459,58.469,61300.0
2005-01-18 12:25:00,58.48,58.55,58.46,58.46,19800.0,58.469,58.539,58.449,58.449,19800.0
2005-01-18 12:30:00,58.46,58.48,58.41,58.43,10600.0,58.449,58.469,58.399,58.419,10600.0
2005-01-18 12:35:00,58.41,58.46,58.37,58.45,18400.0,58.399,58.449,58.359,58.439,18400.0
2005-01-18 12:40:00,58.45,58.47,58.38,58.45,16700.0,58.439,58.459,58.369,58.439,16700.0
2005-01-18 12:45:00,58.44,58.44,58.37,58.38,5900.0,58.429,58.429,58.359,58.369,5900.0
2005-01-18 12:50:00,58.38,58.43,58.37,58.37,9300.0,58.369,58.419,58.359,58.359,9300.0
2005-01-18 12:55:00,58.36,58.4,58.3,58.31,28800.0,58.349,58.389,58.289,58.299,28800.0
2005-01-18 13:00:00,58.31,58.34,58.28,58.28,22700.0,58.299,58.329,58.2691,58.2691,22700.0
2005-01-18 13:05:00,58.29,58.3,58.26,58.3,13800.0,58.2791,58.289,58.2491,58.289,13800.0
2005-01-18 13:10:00,58.29,58.3,58.19,58.23,19600.0,58.2791,58.289,58.1791,58.2191,19600.0
2005-01-18 13:15:00,58.23,58.27,58.19,58.19,38700.0,58.2191,58.2591,58.1791,58.1791,38700.0
2005-01-18 13:20:00,58.19,58.19,58.12,58.12,14900.0,58.1791,58.1791,58.1091,58.1091,14900.0
2005-01-18 13:25:00,58.17,58.26,58.16,58.22,11500.0,58.1591,58.2491,58.1491,58.2091,11500.0
2005-01-18 13:30:00,58.22,58.32,58.22,58.27,8900.0,58.2091,58.309,58.2091,58.2591,8900.0
2005-01-18 13:35:00,58.27,58.3,58.27,58.3,8400.0,58.2591,58.289,58.2591,58.289,8400.0
2005-01-18 13:40:00,58.3,58.39,58.29,58.34,24200.0,58.289,58.379,58.2791,58.329,24200.0
2005-01-18 13:45:00,58.34,58.42,58.28,58.31,43200.0,58.329,58.409,58.2691,58.299,43200.0
2005-01-18 13:50:00,58.31,58.33,58.25,58.31,18900.0,58.299,58.319,58.2391,58.299,18900.0
2005-01-18 13:55:00,58.24,58.32,58.24,58.28,10300.0,58.2291,58.309,58.2291,58.2691,10300.0
2005-01-18 14:00:00,58.28,58.34,58.27,58.31,14200.0,58.2691,58.329,58.2591,58.299,14200.0
2005-01-18 14:05:00,58.31,58.34,58.26,58.27,15100.0,58.299,58.329,58.2491,58.2591,15100.0
2005-01-18 14:10:00,58.26,58.35,58.25,58.3,21200.0,58.2491,58.339,58.2391,58.289,21200.0
2005-01-18 14:15:00,58.29,58.35,58.27,58.35,5100.0,58.2791,58.339,58.2591,58.339,5100.0
2005-01-18 14:20:00,58.35,58.37,58.32,58.34,11600.0,58.339,58.359,58.309,58.329,11600.0
2005-01-18 14:25:00,58.34,58.4,58.34,58.4,30900.0,58.329,58.389,58.329,58.389,30900.0
2005-01-18 14:30:00,58.41,58.46,58.34,58.41,25700.0,58.399,58.449,58.329,58.399,25700.0
2005-01-18 14:35:00,58.41,58.41,58.28,58.3,11400.0,58.399,58.399,58.2691,58.289,11400.0
2005-01-18 14:40:00,58.27,58.3,58.19,58.25,11600.0,58.2591,58.289,58.1791,58.2391,11600.0
2005-01-18 14:45:00,58.24,58.27,58.16,58.25,13700.0,58.2291,58.2591,58.1491,58.2391,13700.0
2005-01-18 14:50:00,58.24,58.24,58.17,58.2,9900.0,58.2291,58.2291,58.1591,58.1891,9900.0
2005-01-18 14:55:00,58.22,58.31,58.22,58.27,21300.0,58.2091,58.299,58.2091,58.2591,21300.0
2005-01-18 15:00:00,58.3,58.33,58.22,58.25,15000.0,58.289,58.319,58.2091,58.2391,15000.0
2005-01-18 15:05:00,58.25,58.34,58.16,58.29,5700.0,58.2391,58.329,58.1491,58.2791,5700.0
2005-01-18 15:10:00,58.3,58.37,58.25,58.31,14100.0,58.289,58.359,58.2391,58.299,14100.0
2005-01-18 15:15:00,58.33,58.39,58.32,58.35,22400.0,58.319,58.379,58.309,58.339,22400.0
2005-01-18 15:20:00,58.36,58.48,58.21,58.33,32500.0,58.349,58.469,58.1991,58.319,32500.0
2005-01-18 15:25:00,58.33,58.46,58.3,58.31,20900.0,58.319,58.449,58.289,58.299,20900.0
2005-01-18 15:30:00,58.3,58.38,58.23,58.36,15500.0,58.289,58.369,58.2191,58.349,15500.0
2005-01-18 15:35:00,58.34,58.34,58.22,58.28,16000.0,58.329,58.329,58.2091,58.2691,16000.0
2005-01-18 15:40:00,58.3,58.48,58.29,58.43,31100.0,58.289,58.469,58.2791,58.419,31100.0
2005-01-18 15:45:00,58.43,58.5,58.33,58.48,26200.0,58.419,58.489,58.319,58.469,26200.0
2005-01-18 15:50:00,58.5,58.5,58.35,58.4,38900.0,58.489,58.489,58.339,58.389,38900.0
2005-01-18 15:55:00,58.4,58.4,58.3,58.38,55000.0,58.389,58.389,58.289,58.369,55000.0
2005-01-19 09:30:00,58.32,58.39,57.92,58.09,81400.0,58.309,58.379,57.9091,58.0791,81400.0
2005-01-19 09:35:00,58.14,58.14,57.89,57.95,19700.0,58.1291,58.1291,57.8791,57.9391,19700.0
2005-01-19 09:40:00,57.94,58.15,57.89,58.15,22600.0,57.9291,58.1391,57.8791,58.1391,22600.0
2005-01-19 09:45:00,58.15,58.17,58.08,58.1,13400.0,58.1391,58.1591,58.0691,58.0891,13400.0
2005-01-19 09:50:00,58.1,58.21,58.08,58.15,26000.0,58.0891,58.1991,58.0691,58.1391,26000.0
2005-01-19 09:55:00,58.17,58.29,58.12,58.24,18100.0,58.1591,58.2791,58.1091,58.2291,18100.0
2005-01-19 10:00:00,58.25,58.27,58.13,58.17,21700.0,58.2391,58.2591,58.1191,58.1591,21700.0
2005-01-19 10:05:00,58.17,58.31,58.15,58.3,18500.0,58.1591,58.299,58.1391,58.289,18500.0
2005-01-19 10:10:00,58.3,58.36,58.28,58.34,12600.0,58.289,58.349,58.2691,58.329,12600.0
2005-01-19 10:15:00,58.34,58.34,58.08,58.1,23400.0,58.329,58.329,58.0691,58.0891,23400.0
2005-01-19 10:20:00,58.1,58.16,58.07,58.12,10800.0,58.0891,58.1491,58.0591,58.1091,10800.0
2005-01-19 10:25:00,58.1,58.11,58.0,58.05,23300.0,58.0891,58.0991,57.9891,58.0391,23300.0
2005-01-19 10:30:00,58.03,58.05,57.76,57.77,16400.0,58.0191,58.0391,57.7492,57.7591,16400.0
2005-01-19 10:35:00,57.76,57.94,57.75,57.91,29900.0,57.7492,57.9291,57.7392,57.8991,29900.0
2005-01-19 10:40:00,57.91,57.95,57.87,57.89,14300.0,57.8991,57.9391,57.8591,57.8791,14300.0
2005-01-19 10:45:00,57.9,57.96,57.84,57.92,10100.0,57.8891,57.9491,57.8291,57.9091,10100.0
2005-01-19 10:50:00,57.92,58.06,57.9,58.06,22900.0,57.9091,58.0491,57.8891,58.0491,22900.0
2005-01-19 10:55:00,58.04,58.16,58.02,58.13,14100.0,58.0291,58.1491,58.0091,58.1191,14100.0
2005-01-19 11:00:00,58.13,58.16,58.07,58.16,10900.0,58.1191,58.1491,58.0591,58.1491,10900.0
2005-01-19 11:05:00,58.13,58.17,58.12,58.15,10400.0,58.1191,58.1591,58.1091,58.1391,10400.0
2005-01-19 11:10:00,58.14,58.15,58.06,58.08,7300.0,58.1291,58.1391,58.0491,58.0691,7300.0
2005-01-19 11:15:00,58.09,58.1,57.98,58.0,26300.0,58.0791,58.0891,57.9691,57.9891,26300.0
2005-01-19 11:20:00,58.01,58.17,58.0,58.17,14100.0,57.9991,58.1591,57.9891,58.1591,14100.0
2005-01-19 11:25:00,58.17,58.19,58.1,58.1,14100.0,58.1591,58.1791,58.0891,58.0891,14100.0
2005-01-19 11:30:00,58.11,58.25,58.11,58.22,12100.0,58.0991,58.2391,58.0991,58.2091,12100.0
2005-01-19 11:35:00,58.21,58.23,58.12,58.12,14700.0,58.1991,58.2191,58.1091,58.1091,14700.0
2005-01-19 11:40:00,58.12,58.24,58.1,58.24,28700.0,58.1091,58.2291,58.0891,58.2291,28700.0
2005-01-19 11:45:00,58.23,58.3,58.22,58.3,33400.0,58.2191,58.289,58.2091,58.289,33400.0
2005-01-19 11:50:00,58.3,58.36,58.21,58.23,21200.0,58.289,58.349,58.1991,58.2191,21200.0
2005-01-19 11:55:00,58.23,58.29,58.23,58.27,6900.0,58.2191,58.2791,58.2191,58.2591,6900.0
2005-01-19 12:00:00,58.28,58.36,58.28,58.32,6500.0,58.2691,58.349,58.2691,58.309,6500.0
2005-01-19 12:05:00,58.31,58.31,58.23,58.25,20700.0,58.299,58.299,58.2191,58.2391,20700.0
2005-01-19 12:10:00,58.26,58.33,58.21,58.32,9800.0,58.2491,58.319,58.1991,58.309,9800.0
2005-01-19 12:15:00,58.32,58.34,58.28,58.28,24000.0,58.309,58.329,58.2691,58.2691,24000.0
2005-01-19 12:20:00,58.29,58.29,58.19,58.21,19000.0,58.2791,58.2791,58.1791,58.1991,19000.0
2005-01-19 12:25:00,58.21,58.21,58.01,58.19,21200.0,58.1991,58.1991,57.9991,58.1791,21200.0
2005-01-19 12:30:00,58.17,58.18,58.15,58.15,4000.0,58.1591,58.1691,58.1391,58.1391,4000.0
2005-01-19 12:35:00,58.16,58.18,58.1,58.12,8800.0,58.1491,58.1691,58.0891,58.1091,8800.0
2005-01-19 12:40:00,58.13,58.13,58.09,58.1,7400.0,58.1191,58.1191,58.0791,58.0891,7400.0
2005-01-19 12:45:00,58.1,58.3,58.1,58.3,14700.0,58.0891,58.289,58.0891,58.289,14700.0
2005-01-19 12:50:00,58.3,58.31,58.26,58.29,15900.0,58.289,58.299,58.2491,58.2791,15900.0
2005-01-19 12:55:00,58.28,58.36,58.27,58.3,33500.0,58.2691,58.349,58.2591,58.289,33500.0
2005-01-19 13:00:00,58.3,58.31,58.21,58.22,15100.0,58.289,58.299,58.1991,58.2091,15100.0
2005-01-19 13:05:00,58.22,58.26,58.22,58.25,8700.0,58.2091,58.2491,58.2091,58.2391,8700.0
2005-01-19 13:10:00,58.24,58.24,58.21,58.21,3400.0,58.2291,58.2291,58.1991,58.1991,3400.0
2005-01-19 13:15:00,58.21,58.32,58.16,58.28,34200.0,58.1991,58.309,58.1491,58.2691,34200.0
2005-01-19 13:20:00,58.27,58.49,58.24,58.48,39300.0,58.2591,58.479,58.2291,58.469,39300.0
2005-01-19 13:25:00,58.48,58.48,58.43,58.45,12900.0,58.469,58.469,58.419,58.439,12900.0
2005-01-19 13:30:00,58.46,58.48,58.43,58.46,17900.0,58.449,58.469,58.419,58.449,17900.0
2005-01-19 13:35:00,58.45,58.48,58.43,58.48,9200.0,58.439,58.469,58.419,58.469,9200.0
2005-01-19 13:40:00,58.48,58.65,58.46,58.64,71800.0,58.469,58.639,58.449,58.629,71800.0
2005-01-19 13:45:00,58.63,58.71,58.62,58.65,26300.0,58.619,58.699,58.609,58.639,26300.0
2005-01-19 13:50:00,58.67,58.79,58.67,58.73,32200.0,58.659,58.779,58.659,58.719,32200.0
2005-01-19 13:55:00,58.72,58.73,58.66,58.67,13700.0,58.709,58.719,58.649,58.659,13700.0
2005-01-19 14:00:00,58.67,58.8,58.67,58.75,24100.0,58.659,58.789,58.659,58.739,24100.0
2005-01-19 14:05:00,58.77,58.8,58.74,58.78,17700.0,58.759,58.789,58.729,58.769,17700.0
2005-01-19 14:10:00,58.76,58.85,58.74,58.8,18700.0,58.749,58.8389,58.729,58.789,18700.0
2005-01-19 14:15:00,58.8,58.89,58.76,58.87,23100.0,58.789,58.8789,58.749,58.8589,23100.0
2005-01-19 14:20:00,58.87,58.9,58.83,58.87,17600.0,58.8589,58.8889,58.819,58.8589,17600.0
2005-01-19 14:25:00,58.86,58.86,58.74,58.85,11500.0,58.8489,58.8489,58.729,58.8389,11500.0
2005-01-19 14:30:00,58.86,58.9,58.82,58.83,9900.0,58.8489,58.8889,58.809,58.819,9900.0
2005-01-19 14:35:00,58.81,58.82,58.72,58.75,7200.0,58.799,58.809,58.709,58.739,7200.0
2005-01-19 14:40:00,58.73,58.75,58.59,58.63,11500.0,58.719,58.739,58.579,58.619,11500.0
2005-01-19 14:45:00,58.61,58.64,58.53,58.64,16500.0,58.599,58.629,58.519,58.629,16500.0
2005-01-19 14:50:00,58.64,58.7,58.64,58.68,10300.0,58.629,58.689,58.629,58.669,10300.0
2005-01-19 14:55:00,58.66,58.74,58.66,58.73,17200.0,58.649,58.729,58.649,58.719,17200.0
2005-01-19 15:00:00,58.73,58.75,58.71,58.71,6600.0,58.719,58.739,58.699,58.699,6600.0
2005-01-19 15:05:00,58.7,58.7,58.62,58.62,8600.0,58.689,58.689,58.609,58.609,8600.0
2005-01-19 15:10:00,58.64,58.66,58.37,58.4,29400.0,58.629,58.649,58.359,58.389,29400.0
2005-01-19 15:15:00,58.38,58.38,58.31,58.35,41300.0,58.369,58.369,58.299,58.339,41300.0
2005-01-19 15:20:00,58.36,58.38,58.19,58.22,53400.0,58.349,58.369,58.1791,58.2091,53400.0
2005-01-19 15:25:00,58.22,58.23,57.97,57.99,53800.0,58.2091,58.2191,57.9591,57.9791,53800.0
2005-01-19 15:30:00,58.0,58.06,57.85,58.06,51900.0,57.9891,58.0491,57.8391,58.0491,51900.0
2005-01-19 15:35:00,58.06,58.19,57.98,57.99,37500.0,58.0491,58.1791,57.9691,57.9791,37500.0
2005-01-19 15:40:00,58.0,58.05,57.96,58.04,39100.0,57.9891,58.0391,57.9491,58.0291,39100.0
2005-01-19 15:45:00,58.04,58.04,57.8,57.9,36200.0,58.0291,58.0291,57.7891,57.8891,36200.0
2005-01-19 15:50:00,57.9,58.05,57.85,58.05,47100.0,57.8891,58.0391,57.8391,58.0391,47100.0
2005-01-19 15:55:00,58.05,58.05,57.91,57.93,51400.0,58.0391,58.0391,57.8991,57.9191,51400.0
2005-01-20 09:30:00,57.85,58.02,57.58,57.65,148800.0,57.8391,58.0091,57.5692,57.6392,148800.0
2005-01-20 09:35:00,57.59,57.85,57.5,57.61,23700.0,57.5792,57.8391,57.4892,57.5992,23700.0
2005-01-20 09:40:00,57.53,57.63,57.52,57.6,13400.0,57.5192,57.6192,57.5092,57.5892,13400.0
2005-01-20 09:45:00,57.61,57.67,57.59,57.64,29500.0,57.5992,57.6592,57.5792,57.6292,29500.0
2005-01-20 09:50:00,57.64,57.73,57.62,57.72,15300.0,57.6292,57.7192,57.6092,57.7092,15300.0
2005-01-20 09:55:00,57.7,57.85,57.68,57.83,20200.0,57.6892,57.8391,57.6692,57.8191,20200.0
2005-01-20 10:00:00,57.82,58.08,57.74,58.08,44900.0,57.8091,58.0691,57.7292,58.0691,44900.0
2005-01-20 10:05:00,58.06,58.37,58.03,58.28,29400.0,58.0491,58.359,58.0191,58.2691,29400.0
2005-01-20 10:10:00,58.28,58.75,58.28,58.68,69100.0,58.2691,58.739,58.2691,58.669,69100.0
2005-01-20 10:15:00,58.67,58.68,58.45,58.57,31900.0,58.659,58.669,58.439,58.559,31900.0
2005-01-20 10:20:00,58.58,58.76,58.58,58.69,28500.0,58.569,58.749,58.569,58.679,28500.0
2005-01-20 10:25:00,58.64,58.76,58.58,58.59,27800.0,58.629,58.749,58.569,58.579,27800.0
2005-01-20 10:30:00,58.6,58.7,58.41,58.55,55200.0,58.589,58.689,58.399,58.539,55200.0
2005-01-20 10:35:00,58.56,58.62,58.54,58.57,29900.0,58.549,58.609,58.529,58.559,29900.0
2005-01-20 10:40:00,58.56,58.62,58.55,58.58,23700.0,58.549,58.609,58.539,58.569,23700.0
2005-01-20 10:45:00,58.59,58.62,58.55,58.6,13800.0,58.579,58.609,58.539,58.589,13800.0
2005-01-20 10:50:00,58.61,58.62,58.55,58.56,7600.0,58.599,58.609,58.539,58.549,7600.0
2005-01-20 10:55:00,58.58,58.72,58.56,58.69,26300.0,58.569,58.709,58.549,58.679,26300.0
2005-01-20 11:00:00,58.69,58.93,58.69,58.9,51400.0,58.679,58.9189,58.679,58.8889,51400.0
2005-01-20 11:05:00,58.93,59.11,58.93,59.03,53900.0,58.9189,59.0989,58.9189,59.0189,53900.0
2005-01-20 11:10:00,59.01,59.08,59.0,59.05,29900.0,58.9989,59.0689,58.9889,59.0389,29900.0
2005-01-20 11:15:00,59.04,59.05,58.82,58.96,38300.0,59.0289,59.0389,58.809,58.9489,38300.0
2005-01-20 11:20:00,58.95,58.95,58.84,58.9,22200.0,58.9389,58.9389,58.8289,58.8889,22200.0
2005-01-20 11:25:00,58.9,58.93,58.87,58.88,24700.0,58.8889,58.9189,58.8589,58.8689,24700.0
2005-01-20 11:30:00,58.89,58.96,58.85,58.94,33300.0,58.8789,58.9489,58.8389,58.9289,33300.0
2005-01-20 11:35:00,58.97,58.99,58.88,58.89,22800.0,58.9589,58.9789,58.8689,58.8789,22800.0
2005-01-20 11:40:00,58.93,58.93,58.86,58.92,11700.0,58.9189,58.9189,58.8489,58.9089,11700.0
2005-01-20 11:45:00,58.91,58.99,58.85,58.88,25500.0,58.8989,58.9789,58.8389,58.8689,25500.0
2005-01-20 11:50:00,58.89,58.9,58.63,58.74,39500.0,58.8789,58.8889,58.619,58.729,39500.0
2005-01-20 11:55:00,58.73,58.73,58.61,58.73,10100.0,58.719,58.719,58.599,58.719,10100.0
2005-01-20 12:00:00,58.72,58.75,58.6,58.67,36800.0,58.709,58.739,58.589,58.659,36800.0
2005-01-20 12:05:00,58.68,58.72,58.6,58.6,12500.0,58.669,58.709,58.589,58.589,12500.0
2005-01-20 12:10:00,58.64,58.68,58.48,58.68,22200.0,58.629,58.669,58.469,58.669,22200.0
2005-01-20 12:15:00,58.68,58.72,58.52,58.71,13500.0,58.669,58.709,58.509,58.699,13500.0
2005-01-20 12:20:00,58.69,58.71,58.61,58.67,9000.0,58.679,58.699,58.599,58.659,9000.0
2005-01-20 12:25:00,58.7,58.72,58.57,58.61,10800.0,58.689,58.709,58.559,58.599,10800.0
2005-01-20 12:30:00,58.63,58.73,58.62,58.72,18900.0,58.619,58.719,58.609,58.709,18900.0
2005-01-20 12:35:00,58.72,58.72,58.57,58.6,14000.0,58.709,58.709,58.559,58.589,14000.0
2005-01-20 12:40:00,58.61,58.61,58.48,58.5,30500.0,58.599,58.599,58.469,58.489,30500.0
2005-01-20 12:45:00,58.5,58.64,58.5,58.56,5800.0,58.489,58.629,58.489,58.549,5800.0
2005-01-20 12:50:00,58.53,58.6,58.49,58.49,16900.0,58.519,58.589,58.479,58.479,16900.0
2005-01-20 12:55:00,58.49,58.54,58.49,58.53,18200.0,58.479,58.529,58.479,58.519,18200.0
2005-01-20 13:00:00,58.52,58.65,58.49,58.55,19000.0,58.509,58.639,58.479,58.539,19000.0
2005-01-20 13:05:00,58.57,58.63,58.52,58.54,14900.0,58.559,58.619,58.509,58.529,14900.0
2005-01-20 13:10:00,58.51,58.54,58.26,58.4,102900.0,58.499,58.529,58.2491,58.389,102900.0
2005-01-20 13:15:00,58.4,58.47,58.22,58.31,93400.0,58.389,58.459,58.2091,58.299,93400.0
2005-01-20 13:20:00,58.33,58.56,58.33,58.47,20900.0,58.319,58.549,58.319,58.459,20900.0
2005-01-20 13:25:00,58.48,58.55,58.48,58.54,8800.0,58.469,58.539,58.469,58.529,8800.0
2005-01-20 13:30:00,58.52,58.52,58.46,58.46,8800.0,58.509,58.509,58.449,58.449,8800.0
2005-01-20 13:35:00,58.46,58.55,58.4,58.54,21900.0,58.449,58.539,58.389,58.529,21900.0
2005-01-20 13:40:00,58.54,58.55,58.44,58.46,14800.0,58.529,58.539,58.429,58.449,14800.0
2005-01-20 13:45:00,58.46,58.48,58.42,58.44,5700.0,58.449,58.469,58.409,58.429,5700.0
2005-01-20 13:50:00,58.43,58.43,58.39,58.39,17400.0,58.419,58.419,58.379,58.379,17400.0
2005-01-20 13:55:00,58.39,58.42,58.38,58.41,12800.0,58.379,58.409,58.369,58.399,12800.0
2005-01-20 14:00:00,58.39,58.55,58.39,58.54,17500.0,58.379,58.539,58.379,58.529,17500.0
2005-01-20 14:05:00,58.53,58.7,58.51,58.66,18900.0,58.519,58.689,58.499,58.649,18900.0
2005-01-20 14:10:00,58.69,58.75,58.61,58.63,22300.0,58.679,58.739,58.599,58.619,22300.0
2005-01-20 14:15:00,58.63,58.8,58.63,58.66,33700.0,58.619,58.789,58.619,58.649,33700.0
2005-01-20 14:20:00,58.68,58.72,58.57,58.6,10500.0,58.669,58.709,58.559,58.589,10500.0
2005-01-20 14:25:00,58.6,58.63,58.45,58.45,13900.0,58.589,58.619,58.439,58.439,13900.0
2005-01-20 14:30:00,58.45,58.62,58.45,58.53,27700.0,58.439,58.609,58.439,58.519,27700.0
2005-01-20 14:35:00,58.52,58.52,58.36,58.43,22300.0,58.509,58.509,58.349,58.419,22300.0
2005-01-20 14:40:00,58.46,58.58,58.42,58.57,12700.0,58.449,58.569,58.409,58.559,12700.0
2005-01-20 14:45:00,58.6,58.62,58.43,58.43,8000.0,58.589,58.609,58.419,58.419,8000.0
2005-01-20 14:50:00,58.46,58.7,58.46,58.63,9100.0,58.449,58.689,58.449,58.619,9100.0
2005-01-20 14:55:00,58.63,58.67,58.4,58.58,51500.0,58.619,58.659,58.389,58.569,51500.0
2005-01-20 15:00:00,58.58,58.6,58.34,58.43,19700.0,58.569,58.589,58.329,58.419,19700.0
2005-01-20 15:05:00,58.43,58.46,58.38,58.46,9500.0,58.419,58.449,58.369,58.449,9500.0
2005-01-20 15:10:00,58.48,58.6,58.48,58.6,14500.0,58.469,58.589,58.469,58.589,14500.0
2005-01-20 15:15:00,58.59,58.6,58.38,58.5,21500.0,58.579,58.589,58.369,58.489,21500.0
2005-01-20 15:20:00,58.51,58.53,58.4,58.47,12800.0,58.499,58.519,58.389,58.459,12800.0
2005-01-20 15:25:00,58.47,58.47,58.34,58.4,56300.0,58.459,58.459,58.329,58.389,56300.0
2005-01-20 15:30:00,58.38,58.5,58.37,58.5,30700.0,58.369,58.489,58.359,58.489,30700.0
2005-01-20 15:35:00,58.5,58.56,58.4,58.44,19700.0,58.489,58.549,58.389,58.429,19700.0
2005-01-20 15:40:00,58.44,58.44,58.25,58.27,38700.0,58.429,58.429,58.2391,58.2591,38700.0
2005-01-20 15:45:00,58.27,58.3,58.07,58.17,76900.0,58.2591,58.289,58.0591,58.1591,76900.0
2005-01-20 15:50:00,58.17,58.27,58.11,58.15,48700.0,58.1591,58.2591,58.0991,58.1391,48700.0
2005-01-20 15:55:00,58.16,58.28,58.12,58.24,54300.0,58.1491,58.2691,58.1091,58.2291,54300.0
2005-01-21 09:30:00,58.38,58.39,57.97,58.03,213000.0,58.369,58.379,57.9591,58.0191,213000.0
2005-01-21 09:35:00,58.04,58.09,57.85,58.05,55700.0,58.0291,58.0791,57.8391,58.0391,55700.0
2005-01-21 09:40:00,58.07,58.14,57.97,57.97,35600.0,58.0591,58.1291,57.9591,57.9591,35600.0
2005-01-21 09:45:00,57.96,57.96,57.75,57.78,44400.0,57.9491,57.9491,57.7392,57.7691,44400.0
2005-01-21 09:50:00,57.78,57.85,57.54,57.85,40100.0,57.7691,57.8391,57.5292,57.8391,40100.0
2005-01-21 09:55:00,57.84,57.86,57.71,57.75,28900.0,57.8291,57.8491,57.6992,57.7392,28900.0
2005-01-21 10:00:00,57.75,57.75,57.62,57.73,31500.0,57.7392,57.7392,57.6092,57.7192,31500.0
2005-01-21 10:05:00,57.71,57.78,57.65,57.67,28500.0,57.6992,57.7691,57.6392,57.6592,28500.0
2005-01-21 10:10:00,57.68,57.71,57.15,57.27,98700.0,57.6692,57.6992,57.1393,57.2592,98700.0
2005-01-21 10:15:00,57.27,57.46,57.24,57.42,39800.0,57.2592,57.4492,57.2292,57.4092,39800.0
2005-01-21 10:20:00,57.43,57.58,57.42,57.58,21000.0,57.4192,57.5692,57.4092,57.5692,21000.0
2005-01-21 10:25:00,57.59,57.72,57.52,57.68,22000.0,57.5792,57.7092,57.5092,57.6692,22000.0
2005-01-21 10:30:00,57.69,57.75,57.56,57.73,12000.0,57.6792,57.7392,57.5492,57.7192,12000.0
2005-01-21 10:35:00,57.66,57.74,57.62,57.68,23500.0,57.6492,57.7292,57.6092,57.6692,23500.0
2005-01-21 10:40:00,57.66,57.75,57.65,57.72,16100.0,57.6492,57.7392,57.6392,57.7092,16100.0
2005-01-21 10:45:00,57.72,57.72,57.5,57.56,20600.0,57.7092,57.7092,57.4892,57.5492,20600.0
2005-01-21 10:50:00,57.55,57.66,57.49,57.49,14900.0,57.5392,57.6492,57.4792,57.4792,14900.0
2005-01-21 10:55:00,57.48,57.51,57.4,57.49,12800.0,57.4692,57.4992,57.3892,57.4792,12800.0
2005-01-21 11:00:00,57.48,57.58,57.48,57.52,13600.0,57.4692,57.5692,57.4692,57.5092,13600.0
2005-01-21 11:05:00,57.51,58.12,57.46,57.59,25400.0,57.4992,58.1091,57.4492,57.5792,25400.0
2005-01-21 11:10:00,57.6,57.6,57.37,57.4,25600.0,57.5892,57.5892,57.3592,57.3892,25600.0
2005-01-21 11:15:00,57.37,57.4,57.29,57.32,51000.0,57.3592,57.3892,57.2792,57.3092,51000.0
2005-01-21 11:20:00,57.32,57.46,57.32,57.46,35200.0,57.3092,57.4492,57.3092,57.4492,35200.0
2005-01-21 11:25:00,57.44,57.46,57.41,57.43,9600.0,57.4292,57.4492,57.3992,57.4192,9600.0
2005-01-21 11:30:00,57.42,57.45,57.37,57.38,26800.0,57.4092,57.4392,57.3592,57.3692,26800.0
2005-01-21 11:35:00,57.37,57.38,57.29,57.29,40300.0,57.3592,57.3692,57.2792,57.2792,40300.0
2005-01-21 11:40:00,57.31,57.33,57.29,57.3,16200.0,57.2992,57.3192,57.2792,57.2892,16200.0
2005-01-21 11:45:00,57.31,57.32,57.19,57.22,47000.0,57.2992,57.3092,57.1793,57.2093,47000.0
2005-01-21 11:50:00,57.22,57.29,57.21,57.25,26000.0,57.2093,57.2792,57.1993,57.2392,26000.0
2005-01-21 11:55:00,57.25,57.27,57.18,57.21,33800.0,57.2392,57.2592,57.1693,57.1993,33800.0
2005-01-21 12:00:00,57.21,57.24,57.07,57.08,33200.0,57.1993,57.2292,57.0593,57.0693,33200.0
2005-01-21 12:05:00,57.07,57.17,57.05,57.17,25500.0,57.0593,57.1593,57.0393,57.1593,25500.0
2005-01-21 12:10:00,57.17,57.17,57.15,57.15,4700.0,57.1593,57.1593,57.1393,57.1393,4700.0
2005-01-21 12:15:00,57.16,57.17,57.15,57.16,8000.0,57.1493,57.1593,57.1393,57.1493,8000.0
2005-01-21 12:20:00,57.16,57.19,57.15,57.19,19800.0,57.1493,57.1793,57.1393,57.1793,19800.0
2005-01-21 12:25:00,57.18,57.29,57.18,57.25,16400.0,57.1693,57.2792,57.1693,57.2392,16400.0
2005-01-21 12:30:00,57.24,57.25,57.15,57.15,9800.0,57.2292,57.2392,57.1393,57.1393,9800.0
2005-01-21 12:35:00,57.15,57.19,57.15,57.19,6800.0,57.1393,57.1793,57.1393,57.1793,6800.0
2005-01-21 12:40:00,57.18,57.23,57.17,57.23,3100.0,57.1693,57.2193,57.1593,57.2193,3100.0
2005-01-21 12:45:00,57.23,57.28,57.22,57.25,7000.0,57.2193,57.2692,57.2093,57.2392,7000.0
2005-01-21 12:50:00,57.25,57.25,57.14,57.22,13300.0,57.2392,57.2392,57.1293,57.2093,13300.0
2005-01-21 12:55:00,57.22,57.26,57.2,57.26,7500.0,57.2093,57.2492,57.1893,57.2492,7500.0
2005-01-21 13:00:00,57.25,57.28,57.17,57.23,10900.0,57.2392,57.2692,57.1593,57.2193,10900.0
2005-01-21 13:05:00,57.23,57.23,57.17,57.19,6300.0,57.2193,57.2193,57.1593,57.1793,6300.0
2005-01-21 13:10:00,57.19,57.34,57.19,57.34,7900.0,57.1793,57.3292,57.1793,57.3292,7900.0
2005-01-21 13:15:00,57.33,57.33,57.18,57.2,14100.0,57.3192,57.3192,57.1693,57.1893,14100.0
2005-01-21 13:20:00,57.2,57.24,57.2,57.24,3100.0,57.1893,57.2292,57.1893,57.2292,3100.0
2005-01-21 13:25:00,57.22,57.27,57.19,57.27,10300.0,57.2093,57.2592,57.1793,57.2592,10300.0
2005-01-21 13:30:00,57.28,57.3,57.27,57.29,8900.0,57.2692,57.2892,57.2592,57.2792,8900.0
2005-01-21 13:35:00,57.28,57.29,57.17,57.2,22600.0,57.2692,57.2792,57.1593,57.1893,22600.0
2005-01-21 13:40:00,57.21,57.21,57.05,57.15,21700.0,57.1993,57.1993,57.0393,57.1393,21700.0
2005-01-21 13:45:00,57.17,57.21,57.16,57.21,9700.0,57.1593,57.1993,57.1493,57.1993,9700.0
2005-01-21 13:50:00,57.18,57.19,57.02,57.12,37700.0,57.1693,57.1793,57.0093,57.1093,37700.0
2005-01-21 13:55:00,57.12,57.26,57.06,57.23,18700.0,57.1093,57.2492,57.0493,57.2193,18700.0
2005-01-21 14:00:00,57.2,57.28,57.19,57.22,8600.0,57.1893,57.2692,57.1793,57.2093,8600.0
2005-01-21 14:05:00,57.21,57.28,57.19,57.22,7600.0,57.1993,57.2692,57.1793,57.2093,7600.0
2005-01-21 14:10:00,57.21,57.25,57.07,57.09,29200.0,57.1993,57.2392,57.0593,57.0793,29200.0
2005-01-21 14:15:00,57.11,57.22,57.07,57.13,17600.0,57.0993,57.2093,57.0593,57.1193,17600.0
2005-01-21 14:20:00,57.13,57.3,57.13,57.3,7100.0,57.1193,57.2892,57.1193,57.2892,7100.0
2005-01-21 14:25:00,57.32,57.41,57.32,57.38,8300.0,57.3092,57.3992,57.3092,57.3692,8300.0
2005-01-21 14:30:00,57.36,57.39,57.32,57.33,21300.0,57.3492,57.3792,57.3092,57.3192,21300.0
2005-01-21 14:35:00,57.35,57.47,57.35,57.38,21800.0,57.3392,57.4592,57.3392,57.3692,21800.0
2005-01-21 14:40:00,57.39,57.45,57.37,57.44,12000.0,57.3792,57.4392,57.3592,57.4292,12000.0
2005-01-21 14:45:00,57.45,57.45,57.25,57.3,20500.0,57.4392,57.4392,57.2392,57.2892,20500.0
2005-01-21 14:50:00,57.33,57.33,57.07,57.1,28300.0,57.3192,57.3192,57.0593,57.0893,28300.0
2005-01-21 14:55:00,57.1,57.26,57.06,57.22,35300.0,57.0893,57.2492,57.0493,57.2093,35300.0
2005-01-21 15:00:00,57.18,57.18,57.07,57.15,13600.0,57.1693,57.1693,57.0593,57.1393,13600.0
2005-01-21 15:05:00,57.15,57.15,57.04,57.07,20200.0,57.1393,57.1393,57.0293,57.0593,20200.0
2005-01-21 15:10:00,57.07,57.11,57.0,57.05,42000.0,57.0593,57.0993,56.9893,57.0393,42000.0
2005-01-21 15:15:00,57.05,57.06,57.01,57.04,28600.0,57.0393,57.0493,56.9993,57.0293,28600.0
2005-01-21 15:20:00,57.06,57.32,57.05,57.25,27600.0,57.0493,57.3092,57.0393,57.2392,27600.0
2005-01-21 15:25:00,57.24,57.38,57.22,57.36,31000.0,57.2292,57.3692,57.2093,57.3492,31000.0
2005-01-21 15:30:00,57.35,57.37,57.17,57.19,53800.0,57.3392,57.3592,57.1593,57.1793,53800.0
2005-01-21 15:35:00,57.18,57.28,57.17,57.27,18000.0,57.1693,57.2692,57.1593,57.2592,18000.0
2005-01-21 15:40:00,57.27,57.27,57.18,57.19,33700.0,57.2592,57.2592,57.1693,57.1793,33700.0
2005-01-21 15:45:00,57.2,57.2,57.16,57.19,30400.0,57.1893,57.1893,57.1493,57.1793,30400.0
2005-01-21 15:50:00,57.18,57.19,57.01,57.11,56100.0,57.1693,57.1793,56.9993,57.0993,56100.0
2005-01-21 15:55:00,57.12,57.18,57.0,57.08,123800.0,57.1093,57.1693,56.9893,57.0693,123800.0
2005-01-24 09:30:00,57.42,57.67,57.0,57.16,84100.0,57.4092,57.6592,56.9893,57.1493,84100.0
2005-01-24 09:35:00,57.19,57.26,57.15,57.24,14500.0,57.1793,57.2492,57.1393,57.2292,14500.0
2005-01-24 09:40:00,57.25,57.25,57.15,57.2,18500.0,57.2392,57.2392,57.1393,57.1893,18500.0
2005-01-24 09:45:00,57.18,57.23,57.16,57.22,14400.0,57.1693,57.2193,57.1493,57.2093,14400.0
2005-01-24 09:50:00,57.23,57.24,56.9,56.97,67400.0,57.2193,57.2292,56.8893,56.9593,67400.0
2005-01-24 09:55:00,56.91,56.99,56.8,56.84,30000.0,56.8993,56.9793,56.7893,56.8293,30000.0
2005-01-24 10:00:00,56.85,56.98,56.61,56.87,76700.0,56.8393,56.9693,56.5994,56.8593,76700.0
2005-01-24 10:05:00,56.87,56.93,56.77,56.8,41200.0,56.8593,56.9193,56.7593,56.7893,41200.0
2005-01-24 10:10:00,56.8,56.87,56.66,56.85,36300.0,56.7893,56.8593,56.6494,56.8393,36300.0
2005-01-24 10:15:00,56.86,57.16,56.69,57.16,55900.0,56.8493,57.1493,56.6794,57.1493,55900.0
2005-01-24 10:20:00,57.17,57.3,57.0,57.1,115200.0,57.1593,57.2892,56.9893,57.0893,115200.0
2005-01-24 10:25:00,57.07,57.09,56.81,56.86,42500.0,57.0593,57.0793,56.7993,56.8493,42500.0
2005-01-24 10:30:00,56.87,57.12,56.87,57.02,25700.0,56.8593,57.1093,56.8593,57.0093,25700.0
2005-01-24 10:35:00,57.02,57.2,56.96,56.99,22600.0,57.0093,57.1893,56.9493,56.9793,22600.0
2005-01-24 10:40:00,57.01,57.01,56.92,56.92,7800.0,56.9993,56.9993,56.9093,56.9093,7800.0
2005-01-24 10:45:00,56.92,57.04,56.89,57.04,18100.0,56.9093,57.0293,56.8793,57.0293,18100.0
2005-01-24 10:50:00,57.0,57.03,56.78,56.78,18800.0,56.9893,57.0193,56.7693,56.7693,18800.0
2005-01-24 10:55:00,56.75,56.79,56.6,56.7,52700.0,56.7393,56.7793,56.5894,56.6894,52700.0
2005-01-24 11:00:00,56.71,56.78,56.61,56.61,29700.0,56.6993,56.7693,56.5994,56.5994,29700.0
2005-01-24 11:05:00,56.65,56.66,56.43,56.53,71900.0,56.6394,56.6494,56.4194,56.5194,71900.0
2005-01-24 11:10:00,56.55,56.67,56.53,56.65,26500.0,56.5394,56.6594,56.5194,56.6394,26500.0
2005-01-24 11:15:00,56.62,56.74,56.53,56.73,42900.0,56.6094,56.7293,56.5194,56.7193,42900.0
2005-01-24 11:20:00,56.7,56.74,56.63,56.66,29400.0,56.6894,56.7293,56.6194,56.6494,29400.0
2005-01-24 11:25:00,56.63,56.67,56.58,56.59,18800.0,56.6194,56.6594,56.5694,56.5794,18800.0
2005-01-24 11:30:00,56.58,56.66,56.57,56.62,17100.0,56.5694,56.6494,56.5594,56.6094,17100.0
2005-01-24 11:35:00,56.63,56.67,56.54,56.55,51400.0,56.6194,56.6594,56.5294,56.5394,51400.0
2005-01-24 11:40:00,56.56,56.58,56.36,56.38,83800.0,56.5494,56.5694,56.3494,56.3694,83800.0
2005-01-24 11:45:00,56.37,56.44,56.34,56.37,34400.0,56.3594,56.4294,56.3294,56.3594,34400.0
2005-01-24 11:50:00,56.37,56.44,56.35,56.39,16600.0,56.3594,56.4294,56.3394,56.3794,16600.0
2005-01-24 11:55:00,56.37,56.54,56.36,56.54,14900.0,56.3594,56.5294,56.3494,56.5294,14900.0
2005-01-24 12:00:00,56.52,56.6,56.5,56.57,28200.0,56.5094,56.5894,56.4894,56.5594,28200.0
2005-01-24 12:05:00,56.58,56.58,56.41,56.41,9300.0,56.5694,56.5694,56.3994,56.3994,9300.0
2005-01-24 12:10:00,56.41,56.45,56.3,56.35,31500.0,56.3994,56.4394,56.2894,56.3394,31500.0
2005-01-24 12:15:00,56.35,56.41,56.34,56.4,20000.0,56.3394,56.3994,56.3294,56.3894,20000.0
2005-01-24 12:20:00,56.4,56.42,56.33,56.34,27700.0,56.3894,56.4094,56.3194,56.3294,27700.0
2005-01-24 12:25:00,56.35,56.38,56.25,56.27,22900.0,56.3394,56.3694,56.2394,56.2594,22900.0
2005-01-24 12:30:00,56.26,56.37,56.06,56.16,86000.0,56.2494,56.3594,56.0495,56.1495,86000.0
2005-01-24 12:35:00,56.16,56.18,56.14,56.16,16500.0,56.1495,56.1694,56.1295,56.1495,16500.0
2005-01-24 12:40:00,56.18,56.21,56.16,56.2,20700.0,56.1694,56.1994,56.1495,56.1894,20700.0
2005-01-24 12:45:00,56.2,56.21,56.12,56.18,20800.0,56.1894,56.1994,56.1095,56.1694,20800.0
2005-01-24 12:50:00,56.18,56.19,56.12,56.13,18200.0,56.1694,56.1794,56.1095,56.1195,18200.0
2005-01-24 12:55:00,56.12,56.15,56.1,56.11,29900.0,56.1095,56.1395,56.0895,56.0995,29900.0
2005-01-24 13:00:00,56.11,56.18,56.1,56.15,50800.0,56.0995,56.1694,56.0895,56.1395,50800.0
2005-01-24 13:05:00,56.15,56.17,55.94,55.94,79800.0,56.1395,56.1595,55.9295,55.9295,79800.0
2005-01-24 13:10:00,55.94,56.08,55.94,56.05,72200.0,55.9295,56.0695,55.9295,56.0395,72200.0
2005-01-24 13:15:00,56.08,56.11,56.05,56.07,24800.0,56.0695,56.0995,56.0395,56.0595,24800.0
2005-01-24 13:20:00,56.07,56.1,56.0,56.03,40300.0,56.0595,56.0895,55.9895,56.0195,40300.0
2005-01-24 13:25:00,56.02,56.09,56.0,56.06,18300.0,56.0095,56.0795,55.9895,56.0495,18300.0
2005-01-24 13:30:00,56.06,56.25,56.06,56.18,34000.0,56.0495,56.2394,56.0495,56.1694,34000.0
2005-01-24 13:35:00,56.18,56.19,56.13,56.13,24200.0,56.1694,56.1794,56.1195,56.1195,24200.0
2005-01-24 13:40:00,56.15,56.17,56.14,56.17,6000.0,56.1395,56.1595,56.1295,56.1595,6000.0
2005-01-24 13:45:00,56.16,56.17,56.01,56.04,26100.0,56.1495,56.1595,55.9995,56.0295,26100.0
2005-01-24 13:50:00,56.03,56.03,55.98,56.0,14400.0,56.0195,56.0195,55.9695,55.9895,14400.0
2005-01-24 13:55:00,56.0,56.0,55.91,55.95,32700.0,55.9895,55.9895,55.8995,55.9395,32700.0
2005-01-24 14:00:00,55.95,56.0,55.95,55.99,40600.0,55.9395,55.9895,55.9395,55.9795,40600.0
2005-01-24 14:05:00,56.0,56.0,55.92,55.96,41200.0,55.9895,55.9895,55.9095,55.9495,41200.0
2005-01-24 14:10:00,55.95,55.96,55.92,55.93,18600.0,55.9395,55.9495,55.9095,55.9195,18600.0
2005-01-24 14:15:00,55.94,55.94,55.86,55.88,37200.0,55.9295,55.9295,55.8495,55.8695,37200.0
2005-01-24 14:20:00,55.88,55.93,55.81,55.92,37200.0,55.8695,55.9195,55.7995,55.9095,37200.0
2005-01-24 14:25:00,55.92,55.94,55.84,55.84,45000.0,55.9095,55.9295,55.8295,55.8295,45000.0
2005-01-24 14:30:00,55.85,55.87,55.72,55.79,29200.0,55.8395,55.8595,55.7095,55.7795,29200.0
2005-01-24 14:35:00,55.79,55.8,55.66,55.7,50200.0,55.7795,55.7895,55.6495,55.6895,50200.0
2005-01-24 14:40:00,55.69,55.71,55.58,55.66,37700.0,55.6795,55.6995,55.5696,55.6495,37700.0
2005-01-24 14:45:00,55.68,55.72,55.58,55.68,48700.0,55.6695,55.7095,55.5696,55.6695,48700.0
2005-01-24 14:50:00,55.7,55.7,55.61,55.61,23000.0,55.6895,55.6895,55.5996,55.5996,23000.0
2005-01-24 14:55:00,55.61,55.61,55.35,55.49,76800.0,55.5996,55.5996,55.3396,55.4796,76800.0
2005-01-24 15:00:00,55.49,55.61,55.45,55.58,49900.0,55.4796,55.5996,55.4396,55.5696,49900.0
2005-01-24 15:05:00,55.58,55.69,55.58,55.67,27200.0,55.5696,55.6795,55.5696,55.6595,27200.0
2005-01-24 15:10:00,55.67,55.69,55.58,55.63,35600.0,55.6595,55.6795,55.5696,55.6196,35600.0
2005-01-24 15:15:00,55.63,55.69,55.62,55.62,28000.0,55.6196,55.6795,55.6096,55.6096,28000.0
2005-01-24 15:20:00,55.62,55.65,55.56,55.63,45000.0,55.6096,55.6395,55.5496,55.6196,45000.0
2005-01-24 15:25:00,55.62,55.65,55.6,55.62,20900.0,55.6096,55.6395,55.5896,55.6096,20900.0
2005-01-24 15:30:00,55.61,55.64,55.47,55.5,52400.0,55.5996,55.6295,55.4596,55.4896,52400.0
2005-01-24 15:35:00,55.5,55.55,55.44,55.49,43400.0,55.4896,55.5396,55.4296,55.4796,43400.0
2005-01-24 15:40:00,55.49,55.5,55.3,55.42,92500.0,55.4796,55.4896,55.2896,55.4096,92500.0
2005-01-24 15:45:00,55.41,55.52,55.31,55.36,94400.0,55.3996,55.5096,55.2996,55.3496,94400.0
2005-01-24 15:50:00,55.36,55.42,55.3,55.4,121600.0,55.3496,55.4096,55.2896,55.3896,121600.0
2005-01-24 15:55:00,55.4,55.4,55.25,55.39,162000.0,55.3896,55.3896,55.2396,55.3796,162000.0
2005-01-25 09:30:00,55.86,55.92,55.56,55.66,63600.0,55.8495,55.9095,55.5496,55.6495,63600.0
2005-01-25 09:35:00,55.63,55.79,55.63,55.79,30700.0,55.6196,55.7795,55.6196,55.7795,30700.0
2005-01-25 09:40:00,55.8,56.18,55.8,56.06,32200.0,55.7895,56.1694,55.7895,56.0495,32200.0
2005-01-25 09:45:00,56.12,56.15,55.95,56.13,25000.0,56.1095,56.1395,55.9395,56.1195,25000.0
2005-01-25 09:50:00,56.12,56.16,56.06,56.14,31100.0,56.1095,56.1495,56.0495,56.1295,31100.0
2005-01-25 09:55:00,56.14,56.15,56.03,56.14,38300.0,56.1295,56.1395,56.0195,56.1295,38300.0
2005-01-25 10:00:00,56.14,56.37,56.01,56.16,77700.0,56.1295,56.3594,55.9995,56.1495,77700.0
2005-01-25 10:05:00,56.13,56.27,56.04,56.13,52400.0,56.1195,56.2594,56.0295,56.1195,52400.0
2005-01-25 10:10:00,56.13,56.17,56.07,56.11,20400.0,56.1195,56.1595,56.0595,56.0995,20400.0
2005-01-25 10:15:00,56.12,56.48,56.09,56.42,36500.0,56.1095,56.4694,56.0795,56.4094,36500.0
2005-01-25 10:20:00,56.46,56.54,56.33,56.5,18100.0,56.4494,56.5294,56.3194,56.4894,18100.0
2005-01-25 10:25:00,56.53,56.69,56.48,56.69,48000.0,56.5194,56.6794,56.4694,56.6794,48000.0
2005-01-25 10:30:00,56.69,56.85,56.63,56.66,34500.0,56.6794,56.8393,56.6194,56.6494,34500.0
2005-01-25 10:35:00,56.64,56.69,56.56,56.65,18400.0,56.6294,56.6794,56.5494,56.6394,18400.0
2005-01-25 10:40:00,56.66,56.66,56.58,56.59,17400.0,56.6494,56.6494,56.5694,56.5794,17400.0
2005-01-25 10:45:00,56.6,56.63,56.5,56.51,14300.0,56.5894,56.6194,56.4894,56.4994,14300.0
2005-01-25 10:50:00,56.5,56.59,56.5,56.56,14200.0,56.4894,56.5794,56.4894,56.5494,14200.0
2005-01-25 10:55:00,56.55,56.56,56.5,56.55,14000.0,56.5394,56.5494,56.4894,56.5394,14000.0
2005-01-25 11:00:00,56.54,56.56,56.31,56.31,25200.0,56.5294,56.5494,56.2994,56.2994,25200.0
2005-01-25 11:05:00,56.32,56.44,56.31,56.4,15700.0,56.3094,56.4294,56.2994,56.3894,15700.0
2005-01-25 11:10:00,56.39,56.4,56.32,56.37,22600.0,56.3794,56.3894,56.3094,56.3594,22600.0
2005-01-25 11:15:00,56.38,56.45,56.32,56.45,17800.0,56.3694,56.4394,56.3094,56.4394,17800.0
2005-01-25 11:20:00,56.48,56.48,56.37,56.39,229000.0,56.4694,56.4694,56.3594,56.3794,229000.0
2005-01-25 11:25:00,56.4,56.42,56.38,56.42,9200.0,56.3894,56.4094,56.3694,56.4094,9200.0
2005-01-25 11:30:00,56.42,56.42,56.35,56.36,11600.0,56.4094,56.4094,56.3394,56.3494,11600.0
2005-01-25 11:35:00,56.39,56.4,56.15,56.17,13700.0,56.3794,56.3894,56.1395,56.1595,13700.0
2005-01-25 11:40:00,56.18,56.18,56.05,56.06,25600.0,56.1694,56.1694,56.0395,56.0495,25600.0
2005-01-25 11:45:00,56.07,56.1,56.0,56.06,10800.0,56.0595,56.0895,55.9895,56.0495,10800.0
2005-01-25 11:50:00,56.06,56.1,55.99,56.1,19100.0,56.0495,56.0895,55.9795,56.0895,19100.0
2005-01-25 11:55:00,56.12,56.15,56.11,56.15,7200.0,56.1095,56.1395,56.0995,56.1395,7200.0
2005-01-25 12:00:00,56.15,56.15,56.01,56.04,10400.0,56.1395,56.1395,55.9995,56.0295,10400.0
2005-01-25 12:05:00,56.01,56.1,55.92,56.05,24200.0,55.9995,56.0895,55.9095,56.0395,24200.0
2005-01-25 12:10:00,56.05,56.05,55.93,56.0,8300.0,56.0395,56.0395,55.9195,55.9895,8300.0
2005-01-25 12:15:00,55.97,56.0,55.94,55.96,11300.0,55.9595,55.9895,55.9295,55.9495,11300.0
2005-01-25 12:20:00,55.98,56.0,55.98,56.0,10600.0,55.9695,55.9895,55.9695,55.9895,10600.0
2005-01-25 12:25:00,55.99,56.02,55.97,56.0,13600.0,55.9795,56.0095,55.9595,55.9895,13600.0
2005-01-25 12:30:00,55.99,56.05,55.99,56.04,15100.0,55.9795,56.0395,55.9795,56.0295,15100.0
2005-01-25 12:35:00,56.05,56.09,56.05,56.07,16800.0,56.0395,56.0795,56.0395,56.0595,16800.0
2005-01-25 12:40:00,56.07,56.1,56.06,56.1,16200.0,56.0595,56.0895,56.0495,56.0895,16200.0
2005-01-25 12:45:00,56.1,56.17,56.08,56.08,11500.0,56.0895,56.1595,56.0695,56.0695,11500.0
2005-01-25 12:50:00,56.07,56.13,56.01,56.01,11300.0,56.0595,56.1195,55.9995,55.9995,11300.0
2005-01-25 12:55:00,56.01,56.05,55.94,55.96,19100.0,55.9995,56.0395,55.9295,55.9495,19100.0
2005-01-25 13:00:00,55.98,56.12,55.96,56.12,9600.0,55.9695,56.1095,55.9495,56.1095,9600.0
2005-01-25 13:05:00,56.12,56.3,56.11,56.28,20600.0,56.1095,56.2894,56.0995,56.2694,20600.0
2005-01-25 13:10:00,56.27,56.32,56.25,56.32,9700.0,56.2594,56.3094,56.2394,56.3094,9700.0
2005-01-25 13:15:00,56.32,56.35,56.26,56.26,7600.0,56.3094,56.3394,56.2494,56.2494,7600.0
2005-01-25 13:20:00,56.26,56.34,56.23,56.31,12300.0,56.2494,56.3294,56.2194,56.2994,12300.0
2005-01-25 13:25:00,56.31,56.31,56.2,56.2,8800.0,56.2994,56.2994,56.1894,56.1894,8800.0
2005-01-25 13:30:00,56.2,56.2,55.98,56.0,14300.0,56.1894,56.1894,55.9695,55.9895,14300.0
2005-01-25 13:35:00,55.99,56.15,55.98,56.1,21500.0,55.9795,56.1395,55.9695,56.0895,21500.0
2005-01-25 13:40:00,56.07,56.14,56.07,56.14,10600.0,56.0595,56.1295,56.0595,56.1295,10600.0
2005-01-25 13:45:00,56.14,56.15,56.08,56.08,7400.0,56.1295,56.1395,56.0695,56.0695,7400.0
2005-01-25 13:50:00,56.12,56.18,56.03,56.03,15300.0,56.1095,56.1694,56.0195,56.0195,15300.0
2005-01-25 13:55:00,56.02,56.11,56.0,56.07,20600.0,56.0095,56.0995,55.9895,56.0595,20600.0
2005-01-25 14:00:00,56.04,56.07,56.0,56.0,5600.0,56.0295,56.0595,55.9895,55.9895,5600.0
2005-01-25 14:05:00,56.04,56.04,55.95,55.98,9000.0,56.0295,56.0295,55.9395,55.9695,9000.0
2005-01-25 14:10:00,55.99,55.99,55.95,55.96,8700.0,55.9795,55.9795,55.9395,55.9495,8700.0
2005-01-25 14:15:00,55.98,55.98,55.85,55.85,15400.0,55.9695,55.9695,55.8395,55.8395,15400.0
2005-01-25 14:20:00,55.84,55.86,55.76,55.82,14800.0,55.8295,55.8495,55.7495,55.8095,14800.0
2005-01-25 14:25:00,55.83,55.83,55.57,55.62,24500.0,55.8195,55.8195,55.5596,55.6096,24500.0
2005-01-25 14:30:00,55.62,55.83,55.59,55.8,14100.0,55.6096,55.8195,55.5796,55.7895,14100.0
2005-01-25 14:35:00,55.8,55.86,55.74,55.79,12900.0,55.7895,55.8495,55.7295,55.7795,12900.0
2005-01-25 14:40:00,55.79,55.9,55.77,55.83,13900.0,55.7795,55.8895,55.7595,55.8195,13900.0
2005-01-25 14:45:00,55.83,55.83,55.77,55.78,14800.0,55.8195,55.8195,55.7595,55.7695,14800.0
2005-01-25 14:50:00,55.78,55.9,55.78,55.87,24800.0,55.7695,55.8895,55.7695,55.8595,24800.0
2005-01-25 14:55:00,55.84,55.89,55.79,55.89,15300.0,55.8295,55.8795,55.7795,55.8795,15300.0
2005-01-25 15:00:00,55.89,55.9,55.8,55.9,13600.0,55.8795,55.8895,55.7895,55.8895,13600.0
2005-01-25 15:05:00,55.92,55.99,55.88,55.93,21200.0,55.9095,55.9795,55.8695,55.9195,21200.0
2005-01-25 15:10:00,55.93,56.0,55.75,55.76,18800.0,55.9195,55.9895,55.7395,55.7495,18800.0
2005-01-25 15:15:00,55.76,55.77,55.59,55.71,36900.0,55.7495,55.7595,55.5796,55.6995,36900.0
2005-01-25 15:20:00,55.7,55.74,55.55,55.64,40400.0,55.6895,55.7295,55.5396,55.6295,40400.0
2005-01-25 15:25:00,55.64,55.66,55.53,55.54,45700.0,55.6295,55.6495,55.5196,55.5296,45700.0
2005-01-25 15:30:00,55.56,55.75,55.55,55.73,35100.0,55.5496,55.7395,55.5396,55.7195,35100.0
2005-01-25 15:35:00,55.73,55.83,55.68,55.79,42000.0,55.7195,55.8195,55.6695,55.7795,42000.0
2005-01-25 15:40:00,55.8,55.8,55.61,55.68,29600.0,55.7895,55.7895,55.5996,55.6695,29600.0
2005-01-25 15:45:00,55.69,55.75,55.6,55.66,54600.0,55.6795,55.7395,55.5896,55.6495,54600.0
2005-01-25 15:50:00,55.65,55.69,55.52,55.53,50100.0,55.6395,55.6795,55.5096,55.5196,50100.0
2005-01-25 15:55:00,55.54,55.68,55.52,55.58,65500.0,55.5296,55.6695,55.5096,55.5696,65500.0
2005-01-26 09:30:00,56.45,56.47,55.84,55.95,90100.0,56.4394,56.4594,55.8295,55.9395,90100.0
2005-01-26 09:35:00,55.96,56.1,55.91,55.97,61000.0,55.9495,56.0895,55.8995,55.9595,61000.0
2005-01-26 09:40:00,55.97,56.1,55.96,55.99,26100.0,55.9595,56.0895,55.9495,55.9795,26100.0
2005-01-26 09:45:00,55.98,56.07,55.93,56.01,24600.0,55.9695,56.0595,55.9195,55.9995,24600.0
2005-01-26 09:50:00,56.0,56.01,55.93,55.97,14700.0,55.9895,55.9995,55.9195,55.9595,14700.0
2005-01-26 09:55:00,55.97,56.19,55.97,56.08,21800.0,55.9595,56.1794,55.9595,56.0695,21800.0
2005-01-26 10:00:00,56.11,56.18,56.0,56.0,22000.0,56.0995,56.1694,55.9895,55.9895,22000.0
2005-01-26 10:05:00,56.04,56.08,55.95,56.0,25600.0,56.0295,56.0695,55.9395,55.9895,25600.0
2005-01-26 10:10:00,56.01,56.05,55.96,56.03,29700.0,55.9995,56.0395,55.9495,56.0195,29700.0
2005-01-26 10:15:00,56.03,56.05,55.91,55.95,29300.0,56.0195,56.0395,55.8995,55.9395,29300.0
2005-01-26 10:20:00,56.0,56.0,55.91,55.93,12000.0,55.9895,55.9895,55.8995,55.9195,12000.0
2005-01-26 10:25:00,55.96,55.99,55.93,55.98,7000.0,55.9495,55.9795,55.9195,55.9695,7000.0
2005-01-26 10:30:00,55.98,55.98,55.65,55.87,51500.0,55.9695,55.9695,55.6395,55.8595,51500.0
2005-01-26 10:35:00,55.86,55.9,55.76,55.86,17600.0,55.8495,55.8895,55.7495,55.8495,17600.0
2005-01-26 10:40:00,55.85,55.9,55.8,55.83,15500.0,55.8395,55.8895,55.7895,55.8195,15500.0
2005-01-26 10:45:00,55.81,55.91,55.81,55.82,15100.0,55.7995,55.8995,55.7995,55.8095,15100.0
2005-01-26 10:50:00,55.84,55.88,55.75,55.78,24100.0,55.8295,55.8695,55.7395,55.7695,24100.0
2005-01-26 10:55:00,55.77,55.89,55.77,55.85,8700.0,55.7595,55.8795,55.7595,55.8395,8700.0
2005-01-26 11:00:00,55.89,56.15,55.81,56.11,34600.0,55.8795,56.1395,55.7995,56.0995,34600.0
2005-01-26 11:05:00,56.1,56.1,55.93,56.07,10900.0,56.0895,56.0895,55.9195,56.0595,10900.0
2005-01-26 11:10:00,56.08,56.16,55.84,55.87,21500.0,56.0695,56.1495,55.8295,55.8595,21500.0
2005-01-26 11:15:00,55.9,56.0,55.87,56.0,8900.0,55.8895,55.9895,55.8595,55.9895,8900.0
2005-01-26 11:20:00,55.98,56.04,55.66,55.85,26800.0,55.9695,56.0295,55.6495,55.8395,26800.0
2005-01-26 11:25:00,55.85,55.91,55.8,55.8,14600.0,55.8395,55.8995,55.7895,55.7895,14600.0
2005-01-26 11:30:00,55.81,55.91,55.8,55.89,8100.0,55.7995,55.8995,55.7895,55.8795,8100.0
2005-01-26 11:35:00,55.88,55.95,55.79,55.91,8800.0,55.8695,55.9395,55.7795,55.8995,8800.0
2005-01-26 11:40:00,55.92,55.96,55.88,55.89,6100.0,55.9095,55.9495,55.8695,55.8795,6100.0
2005-01-26 11:45:00,55.89,55.92,55.67,55.8,16200.0,55.8795,55.9095,55.6595,55.7895,16200.0
2005-01-26 11:50:00,55.8,55.86,55.7,55.77,14800.0,55.7895,55.8495,55.6895,55.7595,14800.0
2005-01-26 11:55:00,55.77,55.79,55.65,55.67,17600.0,55.7595,55.7795,55.6395,55.6595,17600.0
2005-01-26 12:00:00,55.7,55.7,55.65,55.66,19200.0,55.6895,55.6895,55.6395,55.6495,19200.0
2005-01-26 12:05:00,55.65,55.7,55.62,55.7,10600.0,55.6395,55.6895,55.6096,55.6895,10600.0
2005-01-26 12:10:00,55.68,55.71,55.67,55.7,13900.0,55.6695,55.6995,55.6595,55.6895,13900.0
2005-01-26 12:15:00,55.69,55.7,55.65,55.66,12000.0,55.6795,55.6895,55.6395,55.6495,12000.0
2005-01-26 12:20:00,55.67,55.67,55.61,55.63,21900.0,55.6595,55.6595,55.5996,55.6196,21900.0
2005-01-26 12:25:00,55.65,55.68,55.57,55.57,18900.0,55.6395,55.6695,55.5596,55.5596,18900.0
2005-01-26 12:30:00,55.59,55.62,55.53,55.56,8800.0,55.5796,55.6096,55.5196,55.5496,8800.0
2005-01-26 12:35:00,55.57,55.6,55.56,55.59,13000.0,55.5596,55.5896,55.5496,55.5796,13000.0
2005-01-26 12:40:00,55.6,55.66,55.55,55.55,27300.0,55.5896,55.6495,55.5396,55.5396,27300.0
2005-01-26 12:45:00,55.55,55.59,55.52,55.58,21900.0,55.5396,55.5796,55.5096,55.5696,21900.0
2005-01-26 12:50:00,55.56,55.62,55.54,55.58,22000.0,55.5496,55.6096,55.5296,55.5696,22000.0
2005-01-26 12:55:00,55.6,55.6,55.48,55.48,31800.0,55.5896,55.5896,55.4696,55.4696,31800.0
2005-01-26 13:00:00,55.48,55.55,55.35,55.51,26400.0,55.4696,55.5396,55.3396,55.4996,26400.0
2005-01-26 13:05:00,55.5,55.63,55.46,55.55,20600.0,55.4896,55.6196,55.4496,55.5396,20600.0
2005-01-26 13:10:00,55.59,55.8,55.55,55.77,25200.0,55.5796,55.7895,55.5396,55.7595,25200.0
2005-01-26 13:15:00,55.77,55.81,55.71,55.72,17900.0,55.7595,55.7995,55.6995,55.7095,17900.0
2005-01-26 13:20:00,55.71,55.78,55.7,55.78,11100.0,55.6995,55.7695,55.6895,55.7695,11100.0
2005-01-26 13:25:00,55.77,55.79,55.72,55.77,9300.0,55.7595,55.7795,55.7095,55.7595,9300.0
2005-01-26 13:30:00,55.78,55.86,55.76,55.86,9500.0,55.7695,55.8495,55.7495,55.8495,9500.0
2005-01-26 13:35:00,55.83,55.91,55.82,55.88,12600.0,55.8195,55.8995,55.8095,55.8695,12600.0
2005-01-26 13:40:00,55.89,55.95,55.79,55.93,12000.0,55.8795,55.9395,55.7795,55.9195,12000.0
2005-01-26 13:45:00,55.93,55.95,55.75,55.75,12200.0,55.9195,55.9395,55.7395,55.7395,12200.0
2005-01-26 13:50:00,55.79,55.85,55.78,55.82,8300.0,55.7795,55.8395,55.7695,55.8095,8300.0
2005-01-26 13:55:00,55.82,55.83,55.75,55.75,5100.0,55.8095,55.8195,55.7395,55.7395,5100.0
2005-01-26 14:00:00,55.78,55.82,55.74,55.74,10000.0,55.7695,55.8095,55.7295,55.7295,10000.0
2005-01-26 14:05:00,55.76,55.86,55.75,55.84,9900.0,55.7495,55.8495,55.7395,55.8295,9900.0
2005-01-26 14:10:00,55.86,55.88,55.83,55.87,13900.0,55.8495,55.8695,55.8195,55.8595,13900.0
2005-01-26 14:15:00,55.86,55.86,55.75,55.78,15100.0,55.8495,55.8495,55.7395,55.7695,15100.0
2005-01-26 14:20:00,55.78,55.9,55.74,55.9,8100.0,55.7695,55.8895,55.7295,55.8895,8100.0
2005-01-26 14:25:00,55.91,55.93,55.8,55.9,15300.0,55.8995,55.9195,55.7895,55.8895,15300.0
2005-01-26 14:30:00,55.89,55.96,55.89,55.92,10100.0,55.8795,55.9495,55.8795,55.9095,10100.0
2005-01-26 14:35:00,55.94,55.96,55.87,55.87,10900.0,55.9295,55.9495,55.8595,55.8595,10900.0
2005-01-26 14:40:00,55.9,55.96,55.87,55.96,11600.0,55.8895,55.9495,55.8595,55.9495,11600.0
2005-01-26 14:45:00,55.93,55.98,55.91,55.95,5300.0,55.9195,55.9695,55.8995,55.9395,5300.0
2005-01-26 14:50:00,55.95,55.98,55.9,55.95,10100.0,55.9395,55.9695,55.8895,55.9395,10100.0
2005-01-26 14:55:00,55.96,55.98,55.95,55.97,11600.0,55.9495,55.9695,55.9395,55.9595,11600.0
2005-01-26 15:00:00,55.98,56.0,55.9,55.91,20600.0,55.9695,55.9895,55.8895,55.8995,20600.0
2005-01-26 15:05:00,55.91,56.0,55.91,55.94,11500.0,55.8995,55.9895,55.8995,55.9295,11500.0
2005-01-26 15:10:00,55.93,55.94,55.8,55.83,13400.0,55.9195,55.9295,55.7895,55.8195,13400.0
2005-01-26 15:15:00,55.83,56.0,55.81,56.0,15700.0,55.8195,55.9895,55.7995,55.9895,15700.0
2005-01-26 15:20:00,56.0,56.29,55.99,56.27,45600.0,55.9895,56.2794,55.9795,56.2594,45600.0
2005-01-26 15:25:00,56.28,56.35,56.11,56.13,43400.0,56.2694,56.3394,56.0995,56.1195,43400.0
2005-01-26 15:30:00,56.1,56.19,56.06,56.19,25200.0,56.0895,56.1794,56.0495,56.1794,25200.0
2005-01-26 15:35:00,56.19,56.3,56.19,56.29,24600.0,56.1794,56.2894,56.1794,56.2794,24600.0
2005-01-26 15:40:00,56.29,56.34,56.18,56.3,59900.0,56.2794,56.3294,56.1694,56.2894,59900.0
2005-01-26 15:45:00,56.29,56.3,56.19,56.26,28000.0,56.2794,56.2894,56.1794,56.2494,28000.0
2005-01-26 15:50:00,56.26,56.26,56.13,56.15,38100.0,56.2494,56.2494,56.1195,56.1395,38100.0
2005-01-26 15:55:00,56.14,56.15,56.04,56.04,63800.0,56.1295,56.1395,56.0295,56.0295,63800.0
2005-01-27 09:30:00,56.11,56.34,55.69,55.71,81800.0,56.0995,56.3294,55.6795,55.6995,81800.0
2005-01-27 09:35:00,55.69,55.76,55.53,55.65,28600.0,55.6795,55.7495,55.5196,55.6395,28600.0
2005-01-27 09:40:00,55.65,55.71,55.5,55.65,34500.0,55.6395,55.6995,55.4896,55.6395,34500.0
2005-01-27 09:45:00,55.64,55.78,55.62,55.78,15000.0,55.6295,55.7695,55.6096,55.7695,15000.0
2005-01-27 09:50:00,55.82,55.85,55.73,55.8,16800.0,55.8095,55.8395,55.7195,55.7895,16800.0
2005-01-27 09:55:00,55.81,55.81,55.63,55.76,18300.0,55.7995,55.7995,55.6196,55.7495,18300.0
2005-01-27 10:00:00,55.75,55.87,55.65,55.78,23400.0,55.7395,55.8595,55.6395,55.7695,23400.0
2005-01-27 10:05:00,55.79,55.88,55.74,55.75,22900.0,55.7795,55.8695,55.7295,55.7395,22900.0
2005-01-27 10:10:00,55.73,55.8,55.63,55.71,29100.0,55.7195,55.7895,55.6196,55.6995,29100.0
2005-01-27 10:15:00,55.72,55.74,55.56,55.62,23400.0,55.7095,55.7295,55.5496,55.6096,23400.0
2005-01-27 10:20:00,55.59,55.63,55.49,55.54,17000.0,55.5796,55.6196,55.4796,55.5296,17000.0
2005-01-27 10:25:00,55.51,55.65,55.46,55.54,35800.0,55.4996,55.6395,55.4496,55.5296,35800.0
2005-01-27 10:30:00,55.54,55.55,55.38,55.51,28800.0,55.5296,55.5396,55.3696,55.4996,28800.0
2005-01-27 10:35:00,55.52,55.61,55.36,55.61,26900.0,55.5096,55.5996,55.3496,55.5996,26900.0
2005-01-27 10:40:00,55.61,55.7,55.53,55.53,18700.0,55.5996,55.6895,55.5196,55.5196,18700.0
2005-01-27 10:45:00,55.54,55.54,55.45,55.48,8100.0,55.5296,55.5296,55.4396,55.4696,8100.0
2005-01-27 10:50:00,55.47,55.68,55.47,55.66,10000.0,55.4596,55.6695,55.4596,55.6495,10000.0
2005-01-27 10:55:00,55.67,55.72,55.59,55.63,8000.0,55.6595,55.7095,55.5796,55.6196,8000.0
2005-01-27 11:00:00,55.57,55.7,55.57,55.68,10300.0,55.5596,55.6895,55.5596,55.6695,10300.0
2005-01-27 11:05:00,55.7,55.71,55.61,55.68,15800.0,55.6895,55.6995,55.5996,55.6695,15800.0
2005-01-27 11:10:00,55.7,55.83,55.66,55.82,37100.0,55.6895,55.8195,55.6495,55.8095,37100.0
2005-01-27 11:15:00,55.82,55.97,55.82,55.97,28500.0,55.8095,55.9595,55.8095,55.9595,28500.0
2005-01-27 11:20:00,55.98,56.06,55.96,56.0,29700.0,55.9695,56.0495,55.9495,55.9895,29700.0
2005-01-27 11:25:00,56.0,56.11,55.96,56.06,39700.0,55.9895,56.0995,55.9495,56.0495,39700.0
2005-01-27 11:30:00,56.05,56.24,56.04,56.24,22300.0,56.0395,56.2294,56.0295,56.2294,22300.0
2005-01-27 11:35:00,56.24,56.24,56.14,56.23,26200.0,56.2294,56.2294,56.1295,56.2194,26200.0
2005-01-27 11:40:00,56.22,56.24,56.1,56.21,20400.0,56.2094,56.2294,56.0895,56.1994,20400.0
2005-01-27 11:45:00,56.21,56.21,56.15,56.17,15000.0,56.1994,56.1994,56.1395,56.1595,15000.0
2005-01-27 11:50:00,56.17,56.22,56.13,56.22,26800.0,56.1595,56.2094,56.1195,56.2094,26800.0
2005-01-27 11:55:00,56.22,56.32,56.14,56.14,18800.0,56.2094,56.3094,56.1295,56.1295,18800.0
2005-01-27 12:00:00,56.16,56.17,56.11,56.14,7000.0,56.1495,56.1595,56.0995,56.1295,7000.0
2005-01-27 12:05:00,56.14,56.14,56.09,56.09,10000.0,56.1295,56.1295,56.0795,56.0795,10000.0
2005-01-27 12:10:00,56.1,56.12,56.02,56.03,11100.0,56.0895,56.1095,56.0095,56.0195,11100.0
2005-01-27 12:15:00,56.01,56.05,56.01,56.05,16100.0,55.9995,56.0395,55.9995,56.0395,16100.0
2005-01-27 12:20:00,56.05,56.07,56.01,56.01,8700.0,56.0395,56.0595,55.9995,55.9995,8700.0
2005-01-27 12:25:00,56.01,56.02,55.91,55.97,7100.0,55.9995,56.0095,55.8995,55.9595,7100.0
2005-01-27 12:30:00,55.94,55.99,55.92,55.98,6400.0,55.9295,55.9795,55.9095,55.9695,6400.0
2005-01-27 12:35:00,55.99,56.05,55.99,56.03,7100.0,55.9795,56.0395,55.9795,56.0195,7100.0
2005-01-27 12:40:00,56.03,56.1,56.03,56.05,5900.0,56.0195,56.0895,56.0195,56.0395,5900.0
2005-01-27 12:45:00,56.05,56.1,56.05,56.08,4100.0,56.0395,56.0895,56.0395,56.0695,4100.0
2005-01-27 12:50:00,56.07,56.1,56.07,56.08,7500.0,56.0595,56.0895,56.0595,56.0695,7500.0
2005-01-27 12:55:00,56.08,56.08,55.92,55.92,9900.0,56.0695,56.0695,55.9095,55.9095,9900.0
2005-01-27 13:00:00,55.95,56.01,55.84,55.88,30300.0,55.9395,55.9995,55.8295,55.8695,30300.0
2005-01-27 13:05:00,55.85,55.85,55.66,55.7,17700.0,55.8395,55.8395,55.6495,55.6895,17700.0
2005-01-27 13:10:00,55.7,55.77,55.65,55.71,24500.0,55.6895,55.7595,55.6395,55.6995,24500.0
2005-01-27 13:15:00,55.74,55.79,55.72,55.76,15200.0,55.7295,55.7795,55.7095,55.7495,15200.0
2005-01-27 13:20:00,55.76,55.77,55.69,55.72,7400.0,55.7495,55.7595,55.6795,55.7095,7400.0
2005-01-27 13:25:00,55.74,55.74,55.61,55.61,8300.0,55.7295,55.7295,55.5996,55.5996,8300.0
2005-01-27 13:30:00,55.61,55.68,55.61,55.65,21000.0,55.5996,55.6695,55.5996,55.6395,21000.0
2005-01-27 13:35:00,55.66,55.76,55.62,55.76,14400.0,55.6495,55.7495,55.6096,55.7495,14400.0
2005-01-27 13:40:00,55.75,55.87,55.75,55.87,19500.0,55.7395,55.8595,55.7395,55.8595,19500.0
2005-01-27 13:45:00,55.86,55.89,55.73,55.76,29900.0,55.8495,55.8795,55.7195,55.7495,29900.0
2005-01-27 13:50:00,55.76,55.79,55.73,55.75,25200.0,55.7495,55.7795,55.7195,55.7395,25200.0
2005-01-27 13:55:00,55.74,55.89,55.74,55.87,19700.0,55.7295,55.8795,55.7295,55.8595,19700.0
2005-01-27 14:00:00,55.88,56.02,55.84,55.97,23000.0,55.8695,56.0095,55.8295,55.9595,23000.0
2005-01-27 14:05:00,55.96,55.98,55.88,55.9,15000.0,55.9495,55.9695,55.8695,55.8895,15000.0
2005-01-27 14:10:00,55.91,55.99,55.91,55.95,5600.0,55.8995,55.9795,55.8995,55.9395,5600.0
2005-01-27 14:15:00,55.96,56.01,55.9,55.9,11900.0,55.9495,55.9995,55.8895,55.8895,11900.0
2005-01-27 14:20:00,55.9,56.1,55.9,55.99,12600.0,55.8895,56.0895,55.8895,55.9795,12600.0
2005-01-27 14:25:00,55.99,55.99,55.87,55.87,11900.0,55.9795,55.9795,55.8595,55.8595,11900.0
2005-01-27 14:30:00,55.88,56.02,55.88,55.99,10900.0,55.8695,56.0095,55.8695,55.9795,10900.0
2005-01-27 14:35:00,56.0,56.1,56.0,56.01,10100.0,55.9895,56.0895,55.9895,55.9995,10100.0
2005-01-27 14:40:00,56.02,56.09,56.01,56.09,5800.0,56.0095,56.0795,55.9995,56.0795,5800.0
2005-01-27 14:45:00,56.1,56.1,55.99,56.07,9600.0,56.0895,56.0895,55.9795,56.0595,9600.0
2005-01-27 14:50:00,56.07,56.1,56.04,56.07,12800.0,56.0595,56.0895,56.0295,56.0595,12800.0
2005-01-27 14:55:00,56.07,56.07,55.96,56.02,13300.0,56.0595,56.0595,55.9495,56.0095,13300.0
2005-01-27 15:00:00,56.03,56.1,56.01,56.04,14400.0,56.0195,56.0895,55.9995,56.0295,14400.0
2005-01-27 15:05:00,56.03,56.05,55.91,55.98,10000.0,56.0195,56.0395,55.8995,55.9695,10000.0
2005-01-27 15:10:00,55.99,56.19,55.97,56.19,30500.0,55.9795,56.1794,55.9595,56.1794,30500.0
2005-01-27 15:15:00,56.2,56.28,56.12,56.14,42400.0,56.1894,56.2694,56.1095,56.1295,42400.0
2005-01-27 15:20:00,56.14,56.23,56.11,56.23,19400.0,56.1295,56.2194,56.0995,56.2194,19400.0
2005-01-27 15:25:00,56.25,56.37,56.23,56.23,39800.0,56.2394,56.3594,56.2194,56.2194,39800.0
2005-01-27 15:30:00,56.23,56.37,56.17,56.37,24800.0,56.2194,56.3594,56.1595,56.3594,24800.0
2005-01-27 15:35:00,56.33,56.38,56.2,56.24,33100.0,56.3194,56.3694,56.1894,56.2294,33100.0
2005-01-27 15:40:00,56.22,56.33,56.15,56.15,41600.0,56.2094,56.3194,56.1395,56.1395,41600.0
2005-01-27 15:45:00,56.15,56.3,56.15,56.16,17500.0,56.1395,56.2894,56.1395,56.1495,17500.0
2005-01-27 15:50:00,56.19,56.28,56.09,56.22,32000.0,56.1794,56.2694,56.0795,56.2094,32000.0
2005-01-27 15:55:00,56.23,56.25,56.07,56.12,45500.0,56.2194,56.2394,56.0595,56.1095,45500.0
2005-01-28 09:30:00,56.53,56.54,56.12,56.22,72000.0,56.5194,56.5294,56.1095,56.2094,72000.0
2005-01-28 09:35:00,56.23,56.28,56.0,56.14,35100.0,56.2194,56.2694,55.9895,56.1295,35100.0
2005-01-28 09:40:00,56.13,56.18,55.82,55.82,97200.0,56.1195,56.1694,55.8095,55.8095,97200.0
2005-01-28 09:45:00,55.81,55.81,55.64,55.8,45700.0,55.7995,55.7995,55.6295,55.7895,45700.0
2005-01-28 09:50:00,55.75,55.99,55.7,55.99,27900.0,55.7395,55.9795,55.6895,55.9795,27900.0
2005-01-28 09:55:00,55.98,55.99,55.87,55.94,26600.0,55.9695,55.9795,55.8595,55.9295,26600.0
2005-01-28 10:00:00,55.93,55.95,55.85,55.95,31600.0,55.9195,55.9395,55.8395,55.9395,31600.0
2005-01-28 10:05:00,55.93,55.98,55.9,55.95,28900.0,55.9195,55.9695,55.8895,55.9395,28900.0
2005-01-28 10:10:00,55.98,56.0,55.95,55.95,13100.0,55.9695,55.9895,55.9395,55.9395,13100.0
2005-01-28 10:15:00,55.98,55.99,55.93,55.96,10900.0,55.9695,55.9795,55.9195,55.9495,10900.0
2005-01-28 10:20:00,55.96,56.0,55.86,55.88,41000.0,55.9495,55.9895,55.8495,55.8695,41000.0
2005-01-28 10:25:00,55.92,56.0,55.9,55.95,19300.0,55.9095,55.9895,55.8895,55.9395,19300.0
2005-01-28 10:30:00,55.95,56.0,55.9,55.96,17600.0,55.9395,55.9895,55.8895,55.9495,17600.0
2005-01-28 10:35:00,55.96,55.97,55.88,55.92,9500.0,55.9495,55.9595,55.8695,55.9095,9500.0
2005-01-28 10:40:00,55.95,55.96,55.87,55.87,12200.0,55.9395,55.9495,55.8595,55.8595,12200.0
2005-01-28 10:45:00,55.89,55.91,55.75,55.75,16800.0,55.8795,55.8995,55.7395,55.7395,16800.0
2005-01-28 10:50:00,55.75,55.82,55.65,55.65,19700.0,55.7395,55.8095,55.6395,55.6395,19700.0
2005-01-28 10:55:00,55.68,55.74,55.54,55.62,52000.0,55.6695,55.7295,55.5296,55.6096,52000.0
2005-01-28 11:00:00,55.62,55.65,55.46,55.47,48400.0,55.6096,55.6395,55.4496,55.4596,48400.0
2005-01-28 11:05:00,55.47,55.5,55.07,55.12,71400.0,55.4596,55.4896,55.0597,55.1096,71400.0
2005-01-28 11:10:00,55.12,55.2,55.03,55.07,84400.0,55.1096,55.1896,55.0197,55.0597,84400.0
2005-01-28 11:15:00,55.09,55.18,55.0,55.04,51100.0,55.0797,55.1696,54.9897,55.0297,51100.0
2005-01-28 11:20:00,55.02,55.18,54.98,55.11,70900.0,55.0097,55.1696,54.9697,55.0996,70900.0
2005-01-28 11:25:00,55.09,55.25,55.08,55.18,43900.0,55.0797,55.2396,55.0697,55.1696,43900.0
2005-01-28 11:30:00,55.21,55.24,55.11,55.2,50700.0,55.1996,55.2296,55.0996,55.1896,50700.0
2005-01-28 11:35:00,55.22,55.25,55.11,55.2,37200.0,55.2096,55.2396,55.0996,55.1896,37200.0
2005-01-28 11:40:00,55.14,55.18,55.09,55.17,21800.0,55.1296,55.1696,55.0797,55.1596,21800.0
2005-01-28 11:45:00,55.18,55.23,55.12,55.18,39500.0,55.1696,55.2196,55.1096,55.1696,39500.0
2005-01-28 11:50:00,55.21,55.21,55.06,55.09,12600.0,55.1996,55.1996,55.0497,55.0797,12600.0
2005-01-28 11:55:00,55.11,55.15,55.06,55.06,22300.0,55.0996,55.1396,55.0497,55.0497,22300.0
2005-01-28 12:00:00,55.05,55.24,55.05,55.23,37000.0,55.0397,55.2296,55.0397,55.2196,37000.0
2005-01-28 12:05:00,55.23,55.33,55.16,55.17,33700.0,55.2196,55.3196,55.1496,55.1596,33700.0
2005-01-28 12:10:00,55.15,55.2,55.12,55.15,13600.0,55.1396,55.1896,55.1096,55.1396,13600.0
2005-01-28 12:15:00,55.16,55.3,55.13,55.29,10800.0,55.1496,55.2896,55.1196,55.2796,10800.0
2005-01-28 12:20:00,55.29,55.31,55.18,55.18,21400.0,55.2796,55.2996,55.1696,55.1696,21400.0
2005-01-28 12:25:00,55.18,55.19,55.11,55.14,26400.0,55.1696,55.1796,55.0996,55.1296,26400.0
2005-01-28 12:30:00,55.14,55.24,55.14,55.19,31200.0,55.1296,55.2296,55.1296,55.1796,31200.0
2005-01-28 12:35:00,55.19,55.26,55.14,55.21,20300.0,55.1796,55.2496,55.1296,55.1996,20300.0
2005-01-28 12:40:00,55.22,55.3,55.11,55.28,32900.0,55.2096,55.2896,55.0996,55.2696,32900.0
2005-01-28 12:45:00,55.25,55.3,55.19,55.24,10900.0,55.2396,55.2896,55.1796,55.2296,10900.0
2005-01-28 12:50:00,55.28,55.28,55.18,55.18,17800.0,55.2696,55.2696,55.1696,55.1696,17800.0
2005-01-28 12:55:00,55.17,55.23,55.16,55.23,16900.0,55.1596,55.2196,55.1496,55.2196,16900.0
2005-01-28 13:00:00,55.21,55.24,55.16,55.19,20000.0,55.1996,55.2296,55.1496,55.1796,20000.0
2005-01-28 13:05:00,55.17,55.19,55.08,55.13,22900.0,55.1596,55.1796,55.0697,55.1196,22900.0
2005-01-28 13:10:00,55.13,55.2,55.11,55.19,9400.0,55.1196,55.1896,55.0996,55.1796,9400.0
2005-01-28 13:15:00,55.19,55.3,55.19,55.26,23600.0,55.1796,55.2896,55.1796,55.2496,23600.0
2005-01-28 13:20:00,55.26,55.28,55.16,55.24,37900.0,55.2496,55.2696,55.1496,55.2296,37900.0
2005-01-28 13:25:00,55.24,55.34,55.19,55.22,19900.0,55.2296,55.3296,55.1796,55.2096,19900.0
2005-01-28 13:30:00,55.22,55.24,55.18,55.22,9700.0,55.2096,55.2296,55.1696,55.2096,9700.0
2005-01-28 13:35:00,55.2,55.23,55.18,55.18,12600.0,55.1896,55.2196,55.1696,55.1696,12600.0
2005-01-28 13:40:00,55.17,55.24,55.12,55.23,14300.0,55.1596,55.2296,55.1096,55.2196,14300.0
2005-01-28 13:45:00,55.26,55.3,55.23,55.27,8400.0,55.2496,55.2896,55.2196,55.2596,8400.0
2005-01-28 13:50:00,55.29,55.33,55.22,55.27,34400.0,55.2796,55.3196,55.2096,55.2596,34400.0
2005-01-28 13:55:00,55.25,55.28,55.15,55.18,29100.0,55.2396,55.2696,55.1396,55.1696,29100.0
2005-01-28 14:00:00,55.16,55.16,55.08,55.08,29100.0,55.1496,55.1496,55.0697,55.0697,29100.0
2005-01-28 14:05:00,55.08,55.09,54.86,54.88,80300.0,55.0697,55.0797,54.8497,54.8697,80300.0
2005-01-28 14:10:00,54.9,54.97,54.81,54.91,39600.0,54.8897,54.9597,54.7997,54.8997,39600.0
2005-01-28 14:15:00,54.9,54.9,54.85,54.85,37400.0,54.8897,54.8897,54.8397,54.8397,37400.0
2005-01-28 14:20:00,54.85,54.88,54.8,54.87,42100.0,54.8397,54.8697,54.7897,54.8597,42100.0
2005-01-28 14:25:00,54.87,55.04,54.86,55.02,33100.0,54.8597,55.0297,54.8497,55.0097,33100.0
2005-01-28 14:30:00,55.01,55.16,55.01,55.09,29400.0,54.9997,55.1496,54.9997,55.0797,29400.0
2005-01-28 14:35:00,55.1,55.14,54.98,55.03,20000.0,55.0897,55.1296,54.9697,55.0197,20000.0
2005-01-28 14:40:00,55.03,55.2,55.01,55.03,10000.0,55.0197,55.1896,54.9997,55.0197,10000.0
2005-01-28 14:45:00,55.01,55.12,55.01,55.05,8600.0,54.9997,55.1096,54.9997,55.0397,8600.0
2005-01-28 14:50:00,55.04,55.08,54.98,55.08,15100.0,55.0297,55.0697,54.9697,55.0697,15100.0
2005-01-28 14:55:00,55.08,55.14,55.03,55.03,32200.0,55.0697,55.1296,55.0197,55.0197,32200.0
2005-01-28 15:00:00,55.03,55.11,54.93,55.07,14600.0,55.0197,55.0996,54.9197,55.0597,14600.0
2005-01-28 15:05:00,55.08,55.16,55.08,55.16,7300.0,55.0697,55.1496,55.0697,55.1496,7300.0
2005-01-28 15:10:00,55.18,55.19,55.01,55.08,19800.0,55.1696,55.1796,54.9997,55.0697,19800.0
2005-01-28 15:15:00,55.11,55.23,55.08,55.23,11600.0,55.0996,55.2196,55.0697,55.2196,11600.0
2005-01-28 15:20:00,55.19,55.22,55.06,55.15,21000.0,55.1796,55.2096,55.0497,55.1396,21000.0
2005-01-28 15:25:00,55.17,55.24,55.15,55.2,53100.0,55.1596,55.2296,55.1396,55.1896,53100.0
2005-01-28 15:30:00,55.23,55.26,55.11,55.21,38800.0,55.2196,55.2496,55.0996,55.1996,38800.0
2005-01-28 15:35:00,55.26,55.45,55.22,55.4,89100.0,55.2496,55.4396,55.2096,55.3896,89100.0
2005-01-28 15:40:00,55.39,55.52,55.35,55.42,111400.0,55.3796,55.5096,55.3396,55.4096,111400.0
2005-01-28 15:45:00,55.44,55.47,55.33,55.44,34600.0,55.4296,55.4596,55.3196,55.4296,34600.0
2005-01-28 15:50:00,55.44,55.65,55.37,55.39,87900.0,55.4296,55.6395,55.3596,55.3796,87900.0
2005-01-28 15:55:00,55.4,55.52,55.37,55.41,77000.0,55.3896,55.5096,55.3596,55.3996,77000.0
2005-01-31 09:30:00,56.01,56.3,55.86,56.13,146200.0,55.9995,56.2894,55.8495,56.1195,146200.0
2005-01-31 09:35:00,56.13,56.26,56.1,56.2,72500.0,56.1195,56.2494,56.0895,56.1894,72500.0
2005-01-31 09:40:00,56.19,56.2,56.05,56.07,69000.0,56.1794,56.1894,56.0395,56.0595,69000.0
2005-01-31 09:45:00,56.06,56.22,55.96,56.22,112000.0,56.0495,56.2094,55.9495,56.2094,112000.0
2005-01-31 09:50:00,56.2,56.37,56.19,56.3,47600.0,56.1894,56.3594,56.1794,56.2894,47600.0
2005-01-31 09:55:00,56.31,57.02,56.3,57.0,91200.0,56.2994,57.0093,56.2894,56.9893,91200.0
2005-01-31 10:00:00,57.04,57.33,57.0,57.05,85800.0,57.0293,57.3192,56.9893,57.0393,85800.0
2005-01-31 10:05:00,57.01,57.06,56.85,56.93,79200.0,56.9993,57.0493,56.8393,56.9193,79200.0
2005-01-31 10:10:00,56.91,56.95,56.81,56.94,83100.0,56.8993,56.9393,56.7993,56.9293,83100.0
2005-01-31 10:15:00,56.94,56.97,56.87,56.93,45700.0,56.9293,56.9593,56.8593,56.9193,45700.0
2005-01-31 10:20:00,56.95,57.04,56.95,57.03,38600.0,56.9393,57.0293,56.9393,57.0193,38600.0
2005-01-31 10:25:00,57.03,57.12,56.9,57.1,32600.0,57.0193,57.1093,56.8893,57.0893,32600.0
2005-01-31 10:30:00,57.13,57.15,56.82,56.94,75500.0,57.1193,57.1393,56.8093,56.9293,75500.0
2005-01-31 10:35:00,56.98,57.0,56.88,56.93,42000.0,56.9693,56.9893,56.8693,56.9193,42000.0
2005-01-31 10:40:00,56.95,56.99,56.89,56.9,27100.0,56.9393,56.9793,56.8793,56.8893,27100.0
2005-01-31 10:45:00,56.91,57.0,56.91,56.97,28400.0,56.8993,56.9893,56.8993,56.9593,28400.0
2005-01-31 10:50:00,56.95,56.95,56.78,56.91,23200.0,56.9393,56.9393,56.7693,56.8993,23200.0
2005-01-31 10:55:00,56.91,56.92,56.76,56.76,19200.0,56.8993,56.9093,56.7493,56.7493,19200.0
2005-01-31 11:00:00,56.8,56.8,56.62,56.65,33700.0,56.7893,56.7893,56.6094,56.6394,33700.0
2005-01-31 11:05:00,56.65,56.72,56.52,56.71,49300.0,56.6394,56.7093,56.5094,56.6993,49300.0
2005-01-31 11:10:00,56.69,56.71,56.59,56.68,17600.0,56.6794,56.6993,56.5794,56.6694,17600.0
2005-01-31 11:15:00,56.68,56.77,56.62,56.74,27000.0,56.6694,56.7593,56.6094,56.7293,27000.0
2005-01-31 11:20:00,56.73,56.75,56.61,56.71,28700.0,56.7193,56.7393,56.5994,56.6993,28700.0
2005-01-31 11:25:00,56.72,56.75,56.7,56.74,35100.0,56.7093,56.7393,56.6894,56.7293,35100.0
2005-01-31 11:30:00,56.72,56.75,56.7,56.7,8300.0,56.7093,56.7393,56.6894,56.6894,8300.0
2005-01-31 11:35:00,56.72,56.75,56.61,56.67,53400.0,56.7093,56.7393,56.5994,56.6594,53400.0
2005-01-31 11:40:00,56.68,56.69,56.55,56.55,18100.0,56.6694,56.6794,56.5394,56.5394,18100.0
2005-01-31 11:45:00,56.54,56.67,56.53,56.64,16900.0,56.5294,56.6594,56.5194,56.6294,16900.0
2005-01-31 11:50:00,56.64,56.67,56.57,56.67,18800.0,56.6294,56.6594,56.5594,56.6594,18800.0
2005-01-31 11:55:00,56.66,56.68,56.65,56.67,5500.0,56.6494,56.6694,56.6394,56.6594,5500.0
2005-01-31 12:00:00,56.68,56.68,56.63,56.63,18400.0,56.6694,56.6694,56.6194,56.6194,18400.0
2005-01-31 12:05:00,56.63,56.66,56.53,56.57,20000.0,56.6194,56.6494,56.5194,56.5594,20000.0
2005-01-31 12:10:00,56.56,56.65,56.54,56.54,24900.0,56.5494,56.6394,56.5294,56.5294,24900.0
2005-01-31 12:15:00,56.59,56.59,56.53,56.59,11600.0,56.5794,56.5794,56.5194,56.5794,11600.0
2005-01-31 12:20:00,56.57,56.74,56.56,56.74,18000.0,56.5594,56.7293,56.5494,56.7293,18000.0
2005-01-31 12:25:00,56.75,56.91,55.83,56.67,81600.0,56.7393,56.8993,55.8195,56.6594,81600.0
2005-01-31 12:30:00,56.66,56.7,56.59,56.59,21000.0,56.6494,56.6894,56.5794,56.5794,21000.0
2005-01-31 12:35:00,56.59,56.62,56.58,56.58,4900.0,56.5794,56.6094,56.5694,56.5694,4900.0
2005-01-31 12:40:00,56.59,56.75,56.58,56.7,14300.0,56.5794,56.7393,56.5694,56.6894,14300.0
2005-01-31 12:45:00,56.7,56.73,56.63,56.64,7500.0,56.6894,56.7193,56.6194,56.6294,7500.0
2005-01-31 12:50:00,56.64,56.82,56.64,56.8,24700.0,56.6294,56.8093,56.6294,56.7893,24700.0
2005-01-31 12:55:00,56.79,56.9,56.79,56.89,45700.0,56.7793,56.8893,56.7793,56.8793,45700.0
2005-01-31 13:00:00,56.86,56.87,56.75,56.75,11400.0,56.8493,56.8593,56.7393,56.7393,11400.0
2005-01-31 13:05:00,56.75,56.81,56.74,56.81,8300.0,56.7393,56.7993,56.7293,56.7993,8300.0
2005-01-31 13:10:00,56.82,56.86,56.79,56.86,4900.0,56.8093,56.8493,56.7793,56.8493,4900.0
2005-01-31 13:15:00,56.86,56.88,56.82,56.87,11100.0,56.8493,56.8693,56.8093,56.8593,11100.0
2005-01-31 13:20:00,56.87,56.94,56.85,56.93,10300.0,56.8593,56.9293,56.8393,56.9193,10300.0
2005-01-31 13:25:00,56.94,57.01,56.9,56.97,29700.0,56.9293,56.9993,56.8893,56.9593,29700.0
2005-01-31 13:30:00,57.0,57.01,56.89,56.9,59100.0,56.9893,56.9993,56.8793,56.8893,59100.0
2005-01-31 13:35:00,56.92,56.93,56.87,56.87,11400.0,56.9093,56.9193,56.8593,56.8593,11400.0
2005-01-31 13:40:00,56.89,56.98,56.89,56.96,15300.0,56.8793,56.9693,56.8793,56.9493,15300.0
2005-01-31 13:45:00,56.95,56.97,56.78,56.78,14600.0,56.9393,56.9593,56.7693,56.7693,14600.0
2005-01-31 13:50:00,56.78,56.96,56.71,56.93,31900.0,56.7693,56.9493,56.6993,56.9193,31900.0
2005-01-31 13:55:00,56.92,56.98,56.82,56.82,49000.0,56.9093,56.9693,56.8093,56.8093,49000.0
2005-01-31 14:00:00,56.82,56.85,56.79,56.85,13900.0,56.8093,56.8393,56.7793,56.8393,13900.0
2005-01-31 14:05:00,56.83,56.93,56.81,56.93,6900.0,56.8193,56.9193,56.7993,56.9193,6900.0
2005-01-31 14:10:00,56.92,56.93,56.79,56.87,13200.0,56.9093,56.9193,56.7793,56.8593,13200.0
2005-01-31 14:15:00,56.87,56.92,56.74,56.81,19200.0,56.8593,56.9093,56.7293,56.7993,19200.0
2005-01-31 14:20:00,56.81,56.88,56.72,56.84,43900.0,56.7993,56.8693,56.7093,56.8293,43900.0
2005-01-31 14:25:00,56.86,56.9,56.7,56.71,21800.0,56.8493,56.8893,56.6894,56.6993,21800.0
2005-01-31 14:30:00,56.75,56.78,56.69,56.78,8600.0,56.7393,56.7693,56.6794,56.7693,8600.0
2005-01-31 14:35:00,56.79,56.98,56.79,56.88,16800.0,56.7793,56.9693,56.7793,56.8693,16800.0
2005-01-31 14:40:00,56.87,56.97,56.86,56.96,19900.0,56.8593,56.9593,56.8493,56.9493,19900.0
2005-01-31 14:45:00,56.97,56.99,56.9,56.99,23900.0,56.9593,56.9793,56.8893,56.9793,23900.0
2005-01-31 14:50:00,56.99,57.1,56.9,56.96,50400.0,56.9793,57.0893,56.8893,56.9493,50400.0
2005-01-31 14:55:00,56.95,57.0,56.79,56.79,21700.0,56.9393,56.9893,56.7793,56.7793,21700.0
2005-01-31 15:00:00,56.78,56.98,56.71,56.74,29900.0,56.7693,56.9693,56.6993,56.7293,29900.0
2005-01-31 15:05:00,56.75,56.82,56.71,56.8,38700.0,56.7393,56.8093,56.6993,56.7893,38700.0
2005-01-31 15:10:00,56.81,56.81,56.61,56.73,28300.0,56.7993,56.7993,56.5994,56.7193,28300.0
2005-01-31 15:15:00,56.73,56.75,56.54,56.54,17600.0,56.7193,56.7393,56.5294,56.5294,17600.0
2005-01-31 15:20:00,56.54,56.7,56.52,56.68,25400.0,56.5294,56.6894,56.5094,56.6694,25400.0
2005-01-31 15:25:00,56.69,56.83,56.66,56.76,35300.0,56.6794,56.8193,56.6494,56.7493,35300.0
2005-01-31 15:30:00,56.74,56.85,56.7,56.77,21300.0,56.7293,56.8393,56.6894,56.7593,21300.0
2005-01-31 15:35:00,56.77,56.8,56.73,56.78,23300.0,56.7593,56.7893,56.7193,56.7693,23300.0
2005-01-31 15:40:00,56.79,56.88,56.79,56.79,46800.0,56.7793,56.8693,56.7793,56.7793,46800.0
2005-01-31 15:45:00,56.8,56.92,56.79,56.89,39100.0,56.7893,56.9093,56.7793,56.8793,39100.0
2005-01-31 15:50:00,56.88,56.97,56.83,56.84,48500.0,56.8693,56.9593,56.8193,56.8293,48500.0
2005-01-31 15:55:00,56.86,56.98,56.77,56.95,74100.0,56.8493,56.9693,56.7593,56.9393,74100.0
2005-02-01 09:30:00,56.9,57.98,56.87,57.59,142700.0,56.8893,57.9691,56.8593,57.5792,142700.0
2005-02-01 09:35:00,57.58,57.62,57.44,57.45,49100.0,57.5692,57.6092,57.4292,57.4392,49100.0
2005-02-01 09:40:00,57.44,57.57,57.44,57.48,66900.0,57.4292,57.5592,57.4292,57.4692,66900.0
2005-02-01 09:45:00,57.48,57.49,57.38,57.38,41100.0,57.4692,57.4792,57.3692,57.3692,41100.0
2005-02-01 09:50:00,57.39,57.5,57.31,57.31,65000.0,57.3792,57.4892,57.2992,57.2992,65000.0
2005-02-01 09:55:00,57.36,57.58,57.36,57.54,27400.0,57.3492,57.5692,57.3492,57.5292,27400.0
2005-02-01 10:00:00,57.54,57.67,57.5,57.58,36900.0,57.5292,57.6592,57.4892,57.5692,36900.0
2005-02-01 10:05:00,57.58,57.67,57.48,57.58,42300.0,57.5692,57.6592,57.4692,57.5692,42300.0
2005-02-01 10:10:00,57.55,57.58,57.45,57.58,23200.0,57.5392,57.5692,57.4392,57.5692,23200.0
2005-02-01 10:15:00,57.58,57.67,57.57,57.62,44600.0,57.5692,57.6592,57.5592,57.6092,44600.0
2005-02-01 10:20:00,57.65,57.65,57.49,57.58,22200.0,57.6392,57.6392,57.4792,57.5692,22200.0
2005-02-01 10:25:00,57.6,57.62,57.5,57.5,55100.0,57.5892,57.6092,57.4892,57.4892,55100.0
2005-02-01 10:30:00,57.5,57.56,57.4,57.56,31500.0,57.4892,57.5492,57.3892,57.5492,31500.0
2005-02-01 10:35:00,57.57,57.57,57.5,57.53,7200.0,57.5592,57.5592,57.4892,57.5192,7200.0
2005-02-01 10:40:00,57.54,57.59,57.49,57.54,13600.0,57.5292,57.5792,57.4792,57.5292,13600.0
2005-02-01 10:45:00,57.53,57.54,57.51,57.52,6500.0,57.5192,57.5292,57.4992,57.5092,6500.0
2005-02-01 10:50:00,57.52,57.59,57.52,57.58,9700.0,57.5092,57.5792,57.5092,57.5692,9700.0
2005-02-01 10:55:00,57.58,57.62,57.57,57.58,8900.0,57.5692,57.6092,57.5592,57.5692,8900.0
2005-02-01 11:00:00,57.57,57.65,57.57,57.65,13900.0,57.5592,57.6392,57.5592,57.6392,13900.0
2005-02-01 11:05:00,57.64,57.66,57.58,57.65,19400.0,57.6292,57.6492,57.5692,57.6392,19400.0
2005-02-01 11:10:00,57.66,57.67,57.64,57.65,20400.0,57.6492,57.6592,57.6292,57.6392,20400.0
2005-02-01 11:15:00,57.66,57.7,57.65,57.68,26000.0,57.6492,57.6892,57.6392,57.6692,26000.0
2005-02-01 11:20:00,57.66,57.75,57.65,57.65,20900.0,57.6492,57.7392,57.6392,57.6392,20900.0
2005-02-01 11:25:00,57.65,57.66,57.63,57.65,14400.0,57.6392,57.6492,57.6192,57.6392,14400.0
2005-02-01 11:30:00,57.64,57.71,57.51,57.71,21900.0,57.6292,57.6992,57.4992,57.6992,21900.0
2005-02-01 11:35:00,57.7,57.74,57.61,57.67,20600.0,57.6892,57.7292,57.5992,57.6592,20600.0
2005-02-01 11:40:00,57.68,57.82,57.67,57.77,12700.0,57.6692,57.8091,57.6592,57.7591,12700.0
2005-02-01 11:45:00,57.76,57.83,57.71,57.81,14800.0,57.7492,57.8191,57.6992,57.7991,14800.0
2005-02-01 11:50:00,57.8,57.96,57.8,57.95,26400.0,57.7891,57.9491,57.7891,57.9391,26400.0
2005-02-01 11:55:00,57.96,58.07,57.94,57.94,50100.0,57.9491,58.0591,57.9291,57.9291,50100.0
2005-02-01 12:00:00,57.93,57.97,57.87,57.92,27200.0,57.9191,57.9591,57.8591,57.9091,27200.0
2005-02-01 12:05:00,57.92,57.94,57.83,57.92,24100.0,57.9091,57.9291,57.8191,57.9091,24100.0
2005-02-01 12:10:00,57.95,57.95,57.87,57.87,6200.0,57.9391,57.9391,57.8591,57.8591,6200.0
2005-02-01 12:15:00,57.94,58.0,57.91,57.99,13900.0,57.9291,57.9891,57.8991,57.9791,13900.0
2005-02-01 12:20:00,57.99,58.05,57.94,57.95,11200.0,57.9791,58.0391,57.9291,57.9391,11200.0
2005-02-01 12:25:00,57.98,57.98,57.93,57.95,13500.0,57.9691,57.9691,57.9191,57.9391,13500.0
2005-02-01 12:30:00,57.95,58.06,57.95,58.04,20400.0,57.9391,58.0491,57.9391,58.0291,20400.0
2005-02-01 12:35:00,58.05,58.05,57.94,57.94,10300.0,58.0391,58.0391,57.9291,57.9291,10300.0
2005-02-01 12:40:00,57.95,58.06,57.94,57.94,27800.0,57.9391,58.0491,57.9291,57.9291,27800.0
2005-02-01 12:45:00,57.94,58.01,57.92,57.98,16600.0,57.9291,57.9991,57.9091,57.9691,16600.0
2005-02-01 12:50:00,57.97,58.0,57.92,57.94,17200.0,57.9591,57.9891,57.9091,57.9291,17200.0
2005-02-01 12:55:00,57.94,58.05,57.94,58.05,10600.0,57.9291,58.0391,57.9291,58.0391,10600.0
2005-02-01 13:00:00,58.05,58.09,57.96,58.01,87100.0,58.0391,58.0791,57.9491,57.9991,87100.0
2005-02-01 13:05:00,57.98,58.0,57.84,58.0,21500.0,57.9691,57.9891,57.8291,57.9891,21500.0
2005-02-01 13:10:00,58.01,58.02,58.0,58.02,8500.0,57.9991,58.0091,57.9891,58.0091,8500.0
2005-02-01 13:15:00,58.02,58.02,58.0,58.0,7500.0,58.0091,58.0091,57.9891,57.9891,7500.0
2005-02-01 13:20:00,58.0,58.01,58.0,58.0,8200.0,57.9891,57.9991,57.9891,57.9891,8200.0
2005-02-01 13:25:00,58.01,58.15,58.0,58.05,28600.0,57.9991,58.1391,57.9891,58.0391,28600.0
2005-02-01 13:30:00,58.05,58.05,58.0,58.05,5400.0,58.0391,58.0391,57.9891,58.0391,5400.0
2005-02-01 13:35:00,58.04,58.05,58.01,58.03,3400.0,58.0291,58.0391,57.9991,58.0191,3400.0
2005-02-01 13:40:00,58.03,58.11,58.02,58.1,12100.0,58.0191,58.0991,58.0091,58.0891,12100.0
2005-02-01 13:45:00,58.1,58.15,58.1,58.14,9700.0,58.0891,58.1391,58.0891,58.1291,9700.0
2005-02-01 13:50:00,58.14,58.15,58.12,58.12,10700.0,58.1291,58.1391,58.1091,58.1091,10700.0
2005-02-01 13:55:00,58.13,58.35,58.09,58.35,50900.0,58.1191,58.339,58.0791,58.339,50900.0
2005-02-01 14:00:00,58.37,58.37,58.15,58.15,24100.0,58.359,58.359,58.1391,58.1391,24100.0
2005-02-01 14:05:00,58.15,58.2,58.1,58.18,20000.0,58.1391,58.1891,58.0891,58.1691,20000.0
2005-02-01 14:10:00,58.18,58.31,58.18,58.24,13300.0,58.1691,58.299,58.1691,58.2291,13300.0
2005-02-01 14:15:00,58.24,58.27,58.14,58.14,8500.0,58.2291,58.2591,58.1291,58.1291,8500.0
2005-02-01 14:20:00,58.15,58.16,58.13,58.15,11300.0,58.1391,58.1491,58.1191,58.1391,11300.0
2005-02-01 14:25:00,58.15,58.17,58.13,58.15,14600.0,58.1391,58.1591,58.1191,58.1391,14600.0
2005-02-01 14:30:00,58.15,58.17,58.12,58.12,15000.0,58.1391,58.1591,58.1091,58.1091,15000.0
2005-02-01 14:35:00,58.11,58.17,58.1,58.14,23000.0,58.0991,58.1591,58.0891,58.1291,23000.0
2005-02-01 14:40:00,58.14,58.15,58.04,58.11,23900.0,58.1291,58.1391,58.0291,58.0991,23900.0
2005-02-01 14:45:00,58.1,58.11,57.98,57.98,45600.0,58.0891,58.0991,57.9691,57.9691,45600.0
2005-02-01 14:50:00,57.98,57.98,57.95,57.98,13000.0,57.9691,57.9691,57.9391,57.9691,13000.0
2005-02-01 14:55:00,57.98,57.99,57.92,57.95,9400.0,57.9691,57.9791,57.9091,57.9391,9400.0
2005-02-01 15:00:00,57.95,58.0,57.9,57.91,17100.0,57.9391,57.9891,57.8891,57.8991,17100.0
2005-02-01 15:05:00,57.9,57.99,57.8,57.82,41500.0,57.8891,57.9791,57.7891,57.8091,41500.0
2005-02-01 15:10:00,57.84,58.0,57.83,57.96,14500.0,57.8291,57.9891,57.8191,57.9491,14500.0
2005-02-01 15:15:00,57.94,58.02,57.94,57.99,29500.0,57.9291,58.0091,57.9291,57.9791,29500.0
2005-02-01 15:20:00,58.01,58.02,57.98,58.0,30000.0,57.9991,58.0091,57.9691,57.9891,30000.0
2005-02-01 15:25:00,58.0,58.03,57.85,57.86,47600.0,57.9891,58.0191,57.8391,57.8491,47600.0
2005-02-01 15:30:00,57.86,57.89,57.81,57.88,39700.0,57.8491,57.8791,57.7991,57.8691,39700.0
2005-02-01 15:35:00,57.88,57.95,57.86,57.9,22400.0,57.8691,57.9391,57.8491,57.8891,22400.0
2005-02-01 15:40:00,57.9,57.98,57.8,57.83,21300.0,57.8891,57.9691,57.7891,57.8191,21300.0
2005-02-01 15:45:00,57.85,58.0,57.85,57.94,16100.0,57.8391,57.9891,57.8391,57.9291,16100.0
2005-02-01 15:50:00,57.94,58.05,57.78,57.97,41600.0,57.9291,58.0391,57.7691,57.9591,41600.0
2005-02-01 15:55:00,57.97,57.99,57.81,57.95,59400.0,57.9591,57.9791,57.7991,57.9391,59400.0
2005-02-02 09:30:00,59.64,59.98,59.64,59.98,206500.0,59.6288,59.9687,59.6288,59.9687,206500.0
2005-02-02 09:35:00,59.99,60.7,59.89,60.7,256200.0,59.9787,60.6886,59.8788,60.6886,256200.0
2005-02-02 09:40:00,60.69,60.95,60.48,60.5,195500.0,60.6786,60.9386,60.4686,60.4886,195500.0
2005-02-02 09:45:00,60.5,60.55,60.26,60.37,66600.0,60.4886,60.5386,60.2487,60.3587,66600.0
2005-02-02 09:50:00,60.33,60.5,60.27,60.41,63000.0,60.3187,60.4886,60.2587,60.3987,63000.0
2005-02-02 09:55:00,60.4,60.4,59.93,60.05,69300.0,60.3887,60.3887,59.9187,60.0387,69300.0
2005-02-02 10:00:00,60.04,60.07,59.96,60.07,55300.0,60.0287,60.0587,59.9487,60.0587,55300.0
2005-02-02 10:05:00,60.04,60.25,60.01,60.25,78600.0,60.0287,60.2387,59.9987,60.2387,78600.0
2005-02-02 10:10:00,60.24,60.25,60.02,60.11,67300.0,60.2287,60.2387,60.0087,60.0987,67300.0
2005-02-02 10:15:00,60.11,60.35,60.07,60.34,58000.0,60.0987,60.3387,60.0587,60.3287,58000.0
2005-02-02 10:20:00,60.35,60.59,60.33,60.54,98400.0,60.3387,60.5786,60.3187,60.5286,98400.0
2005-02-02 10:25:00,60.53,60.78,60.39,60.54,87500.0,60.5186,60.7686,60.3787,60.5286,87500.0
2005-02-02 10:30:00,60.54,60.74,60.53,60.53,51400.0,60.5286,60.7286,60.5186,60.5186,51400.0
2005-02-02 10:35:00,60.55,60.84,60.54,60.72,62200.0,60.5386,60.8286,60.5286,60.7086,62200.0
2005-02-02 10:40:00,60.7,61.1,60.69,60.94,125900.0,60.6886,61.0885,60.6786,60.9286,125900.0
2005-02-02 10:45:00,60.95,61.14,60.91,60.99,61300.0,60.9386,61.1285,60.8986,60.9785,61300.0
2005-02-02 10:50:00,60.99,61.0,60.77,60.8,55400.0,60.9785,60.9885,60.7586,60.7886,55400.0
2005-02-02 10:55:00,60.8,60.88,60.78,60.85,57900.0,60.7886,60.8686,60.7686,60.8386,57900.0
2005-02-02 11:00:00,60.84,60.87,60.73,60.74,71600.0,60.8286,60.8586,60.7186,60.7286,71600.0
2005-02-02 11:05:00,60.75,60.8,60.66,60.7,89200.0,60.7386,60.7886,60.6486,60.6886,89200.0
2005-02-02 11:10:00,60.7,60.75,60.5,60.53,33800.0,60.6886,60.7386,60.4886,60.5186,33800.0
2005-02-02 11:15:00,60.53,60.67,60.53,60.66,72600.0,60.5186,60.6586,60.5186,60.6486,72600.0
2005-02-02 11:20:00,60.68,60.8,60.66,60.75,72300.0,60.6686,60.7886,60.6486,60.7386,72300.0
2005-02-02 11:25:00,60.75,60.81,60.73,60.8,42700.0,60.7386,60.7986,60.7186,60.7886,42700.0
2005-02-02 11:30:00,60.78,60.95,60.75,60.89,54700.0,60.7686,60.9386,60.7386,60.8786,54700.0
2005-02-02 11:35:00,60.88,60.96,60.86,60.92,43400.0,60.8686,60.9486,60.8486,60.9086,43400.0
2005-02-02 11:40:00,60.91,60.92,60.77,60.81,24500.0,60.8986,60.9086,60.7586,60.7986,24500.0
2005-02-02 11:45:00,60.84,61.02,60.82,61.01,39000.0,60.8286,61.0085,60.8086,60.9985,39000.0
2005-02-02 11:50:00,61.0,61.09,60.95,61.04,40800.0,60.9885,61.0785,60.9386,61.0285,40800.0
2005-02-02 11:55:00,61.01,61.07,60.98,61.05,29000.0,60.9985,61.0585,60.9685,61.0385,29000.0
2005-02-02 12:00:00,61.05,61.05,60.81,60.9,41400.0,61.0385,61.0385,60.7986,60.8886,41400.0
2005-02-02 12:05:00,60.93,60.96,60.87,60.94,22400.0,60.9186,60.9486,60.8586,60.9286,22400.0
2005-02-02 12:10:00,60.92,60.97,60.79,60.92,20600.0,60.9086,60.9585,60.7786,60.9086,20600.0
2005-02-02 12:15:00,60.94,60.98,60.65,60.95,8700.0,60.9286,60.9685,60.6386,60.9386,8700.0
2005-02-02 12:20:00,60.95,61.05,60.93,61.05,35100.0,60.9386,61.0385,60.9186,61.0385,35100.0
2005-02-02 12:25:00,61.02,61.04,60.94,61.02,20200.0,61.0085,61.0285,60.9286,61.0085,20200.0
2005-02-02 12:30:00,61.02,61.02,60.94,61.0,34700.0,61.0085,61.0085,60.9286,60.9885,34700.0
2005-02-02 12:35:00,61.0,61.1,60.97,61.1,38300.0,60.9885,61.0885,60.9585,61.0885,38300.0
2005-02-02 12:40:00,61.08,61.09,61.03,61.07,19700.0,61.0685,61.0785,61.0185,61.0585,19700.0
2005-02-02 12:45:00,61.07,61.39,61.07,61.37,47900.0,61.0585,61.3785,61.0585,61.3585,47900.0
2005-02-02 12:50:00,61.39,61.44,61.27,61.37,36000.0,61.3785,61.4285,61.2585,61.3585,36000.0
2005-02-02 12:55:00,61.41,61.49,61.28,61.32,31000.0,61.3985,61.4785,61.2685,61.3085,31000.0
2005-02-02 13:00:00,61.29,61.36,61.19,61.23,82300.0,61.2785,61.3485,61.1785,61.2185,82300.0
2005-02-02 13:05:00,61.24,61.3,61.18,61.2,30100.0,61.2285,61.2885,61.1685,61.1885,30100.0
2005-02-02 13:10:00,61.22,61.25,61.18,61.25,51100.0,61.2085,61.2385,61.1685,61.2385,51100.0
2005-02-02 13:15:00,61.24,61.37,61.23,61.36,88600.0,61.2285,61.3585,61.2185,61.3485,88600.0
2005-02-02 13:20:00,61.38,61.48,61.34,61.48,52000.0,61.3685,61.4685,61.3285,61.4685,52000.0
2005-02-02 13:25:00,61.48,61.7,61.45,61.66,99100.0,61.4685,61.6884,61.4385,61.6484,99100.0
2005-02-02 13:30:00,61.67,61.78,61.63,61.78,61900.0,61.6584,61.7684,61.6184,61.7684,61900.0
2005-02-02 13:35:00,61.78,61.88,61.67,61.68,48700.0,61.7684,61.8684,61.6584,61.6684,48700.0
2005-02-02 13:40:00,61.68,61.88,61.68,61.8,55400.0,61.6684,61.8684,61.6684,61.7884,55400.0
2005-02-02 13:45:00,61.83,61.89,61.78,61.86,50100.0,61.8184,61.8784,61.7684,61.8484,50100.0
2005-02-02 13:50:00,61.86,61.98,61.84,61.94,39900.0,61.8484,61.9684,61.8284,61.9284,39900.0
2005-02-02 13:55:00,61.94,62.16,61.92,62.14,76900.0,61.9284,62.1483,61.9084,62.1283,76900.0
2005-02-02 14:00:00,62.16,62.18,62.06,62.06,85000.0,62.1483,62.1683,62.0483,62.0483,85000.0
2005-02-02 14:05:00,62.05,62.14,61.96,62.1,67400.0,62.0383,62.1283,61.9484,62.0883,67400.0
2005-02-02 14:10:00,62.11,62.3,62.1,62.25,66800.0,62.0983,62.2883,62.0883,62.2383,66800.0
2005-02-02 14:15:00,62.26,62.45,62.26,62.34,96300.0,62.2483,62.4383,62.2483,62.3283,96300.0
2005-02-02 14:20:00,62.32,62.54,62.32,62.5,79600.0,62.3083,62.5283,62.3083,62.4883,79600.0
2005-02-02 14:25:00,62.5,62.53,62.24,62.35,117400.0,62.4883,62.5183,62.2283,62.3383,117400.0
2005-02-02 14:30:00,62.33,62.35,62.07,62.1,92000.0,62.3183,62.3383,62.0583,62.0883,92000.0
2005-02-02 14:35:00,62.07,62.13,61.93,62.13,105700.0,62.0583,62.1183,61.9184,62.1183,105700.0
2005-02-02 14:40:00,62.13,62.25,62.08,62.17,43600.0,62.1183,62.2383,62.0683,62.1583,43600.0
2005-02-02 14:45:00,62.19,62.47,62.15,62.4,64300.0,62.1783,62.4583,62.1383,62.3883,64300.0
2005-02-02 14:50:00,62.42,62.47,62.11,62.26,63100.0,62.4083,62.4583,62.0983,62.2483,63100.0
2005-02-02 14:55:00,62.27,62.29,62.1,62.13,37700.0,62.2583,62.2783,62.0883,62.1183,37700.0
2005-02-02 15:00:00,62.12,62.13,61.94,62.01,102800.0,62.1083,62.1183,61.9284,61.9984,102800.0
2005-02-02 15:05:00,62.01,62.04,61.95,62.0,62200.0,61.9984,62.0283,61.9384,61.9884,62200.0
2005-02-02 15:10:00,62.01,62.07,61.96,62.0,67400.0,61.9984,62.0583,61.9484,61.9884,67400.0
2005-02-02 15:15:00,62.0,62.02,61.83,61.92,99600.0,61.9884,62.0084,61.8184,61.9084,99600.0
2005-02-02 15:20:00,61.92,62.07,61.9,62.0,79200.0,61.9084,62.0583,61.8884,61.9884,79200.0
2005-02-02 15:25:00,62.0,62.2,61.97,62.09,123500.0,61.9884,62.1883,61.9584,62.0783,123500.0
2005-02-02 15:30:00,62.07,62.11,61.91,62.0,116100.0,62.0583,62.0983,61.8984,61.9884,116100.0
2005-02-02 15:35:00,62.0,62.31,62.0,62.3,95100.0,61.9884,62.2983,61.9884,62.2883,95100.0
2005-02-02 15:40:00,62.29,62.32,62.09,62.21,52200.0,62.2783,62.3083,62.0783,62.1983,52200.0
2005-02-02 15:45:00,62.2,62.39,62.17,62.26,95000.0,62.1883,62.3783,62.1583,62.2483,95000.0
2005-02-02 15:50:00,62.26,62.32,62.0,62.27,118400.0,62.2483,62.3083,61.9884,62.2583,118400.0
2005-02-02 15:55:00,62.27,62.37,62.2,62.29,148900.0,62.2583,62.3583,62.1883,62.2783,148900.0
2005-02-03 09:30:00,61.59,62.1,61.31,62.1,301500.0,61.5784,62.0883,61.2985,62.0883,301500.0
2005-02-03 09:35:00,62.1,62.3,62.09,62.29,84000.0,62.0883,62.2883,62.0783,62.2783,84000.0
2005-02-03 09:40:00,62.28,62.28,62.05,62.14,80200.0,62.2683,62.2683,62.0383,62.1283,80200.0
2005-02-03 09:45:00,62.14,62.39,62.1,62.28,75300.0,62.1283,62.3783,62.0883,62.2683,75300.0
2005-02-03 09:50:00,62.25,62.49,62.25,62.42,101600.0,62.2383,62.4783,62.2383,62.4083,101600.0
2005-02-03 09:55:00,62.41,62.98,62.41,62.92,147300.0,62.3983,62.9682,62.3983,62.9082,147300.0
2005-02-03 10:00:00,62.94,62.94,62.4,62.67,108600.0,62.9282,62.9282,62.3883,62.6582,108600.0
2005-02-03 10:05:00,62.67,62.77,62.5,62.65,57900.0,62.6582,62.7582,62.4883,62.6382,57900.0
2005-02-03 10:10:00,62.65,62.83,62.62,62.82,95400.0,62.6382,62.8182,62.6082,62.8082,95400.0
2005-02-03 10:15:00,62.84,62.9,62.7,62.9,105800.0,62.8282,62.8882,62.6882,62.8882,105800.0
2005-02-03 10:20:00,62.9,63.26,62.83,63.14,183400.0,62.8882,63.2481,62.8182,63.1281,183400.0
2005-02-03 10:25:00,63.14,63.36,63.0,63.27,152900.0,63.1281,63.3481,62.9882,63.2581,152900.0
2005-02-03 10:30:00,63.31,63.31,63.06,63.2,88600.0,63.2981,63.2981,63.0482,63.1881,88600.0
2005-02-03 10:35:00,63.2,63.2,63.03,63.05,64400.0,63.1881,63.1881,63.0182,63.0382,64400.0
2005-02-03 10:40:00,63.07,63.09,62.85,63.05,76400.0,63.0582,63.0782,62.8382,63.0382,76400.0
2005-02-03 10:45:00,63.05,63.14,62.9,62.91,50500.0,63.0382,63.1281,62.8882,62.8982,50500.0
2005-02-03 10:50:00,62.9,62.99,62.86,62.93,28400.0,62.8882,62.9782,62.8482,62.9182,28400.0
2005-02-03 10:55:00,62.94,63.0,62.78,62.87,56300.0,62.9282,62.9882,62.7682,62.8582,56300.0
2005-02-03 11:00:00,62.87,62.88,62.64,62.72,35800.0,62.8582,62.8682,62.6282,62.7082,35800.0
2005-02-03 11:05:00,62.7,62.94,62.67,62.92,81000.0,62.6882,62.9282,62.6582,62.9082,81000.0
2005-02-03 11:10:00,62.91,62.91,62.71,62.79,39000.0,62.8982,62.8982,62.6982,62.7782,39000.0
2005-02-03 11:15:00,62.8,62.9,62.63,62.64,42400.0,62.7882,62.8882,62.6182,62.6282,42400.0
2005-02-03 11:20:00,62.64,62.7,62.6,62.62,27500.0,62.6282,62.6882,62.5882,62.6082,27500.0
2005-02-03 11:25:00,62.62,62.64,62.28,62.29,95600.0,62.6082,62.6282,62.2683,62.2783,95600.0
2005-02-03 11:30:00,62.29,62.4,62.23,62.28,62100.0,62.2783,62.3883,62.2183,62.2683,62100.0
2005-02-03 11:35:00,62.31,62.43,62.27,62.43,32400.0,62.2983,62.4183,62.2583,62.4183,32400.0
2005-02-03 11:40:00,62.43,62.59,62.43,62.56,56600.0,62.4183,62.5782,62.4183,62.5482,56600.0
2005-02-03 11:45:00,62.55,62.6,62.51,62.53,20300.0,62.5383,62.5882,62.4983,62.5183,20300.0
2005-02-03 11:50:00,62.53,62.68,62.51,62.65,48400.0,62.5183,62.6682,62.4983,62.6382,48400.0
2005-02-03 11:55:00,62.67,62.68,62.53,62.55,29300.0,62.6582,62.6682,62.5183,62.5383,29300.0
2005-02-03 12:00:00,62.54,62.56,62.5,62.53,18700.0,62.5283,62.5482,62.4883,62.5183,18700.0
2005-02-03 12:05:00,62.55,62.62,62.51,62.56,43200.0,62.5383,62.6082,62.4983,62.5482,43200.0
2005-02-03 12:10:00,62.58,62.64,62.56,62.56,13500.0,62.5682,62.6282,62.5482,62.5482,13500.0
2005-02-03 12:15:00,62.59,62.64,62.56,62.61,4500.0,62.5782,62.6282,62.5482,62.5982,4500.0
2005-02-03 12:20:00,62.62,62.8,62.62,62.8,22700.0,62.6082,62.7882,62.6082,62.7882,22700.0
2005-02-03 12:25:00,62.81,62.93,62.8,62.92,26300.0,62.7982,62.9182,62.7882,62.9082,26300.0
2005-02-03 12:30:00,62.92,63.1,62.89,62.99,84800.0,62.9082,63.0881,62.8782,62.9782,84800.0
2005-02-03 12:35:00,63.0,63.11,62.99,63.01,24300.0,62.9882,63.0981,62.9782,62.9982,24300.0
2005-02-03 12:40:00,63.02,63.05,62.98,63.02,39000.0,63.0082,63.0382,62.9682,63.0082,39000.0
2005-02-03 12:45:00,63.0,63.0,62.94,62.99,35600.0,62.9882,62.9882,62.9282,62.9782,35600.0
2005-02-03 12:50:00,62.97,63.2,62.96,63.15,56400.0,62.9582,63.1881,62.9482,63.1381,56400.0
2005-02-03 12:55:00,63.15,63.2,63.09,63.12,30200.0,63.1381,63.1881,63.0782,63.1081,30200.0
2005-02-03 13:00:00,63.14,63.14,62.92,62.92,32000.0,63.1281,63.1281,62.9082,62.9082,32000.0
2005-02-03 13:05:00,62.93,62.95,62.91,62.92,22000.0,62.9182,62.9382,62.8982,62.9082,22000.0
2005-02-03 13:10:00,62.92,63.02,62.91,63.0,52800.0,62.9082,63.0082,62.8982,62.9882,52800.0
2005-02-03 13:15:00,63.02,63.07,63.0,63.07,28200.0,63.0082,63.0582,62.9882,63.0582,28200.0
2005-02-03 13:20:00,63.05,63.11,63.05,63.08,31700.0,63.0382,63.0981,63.0382,63.0682,31700.0
2005-02-03 13:25:00,63.07,63.11,63.05,63.11,17500.0,63.0582,63.0981,63.0382,63.0981,17500.0
2005-02-03 13:30:00,63.12,63.2,63.12,63.19,35400.0,63.1081,63.1881,63.1081,63.1781,35400.0
2005-02-03 13:35:00,63.18,63.31,63.17,63.28,37100.0,63.1681,63.2981,63.1581,63.2681,37100.0
2005-02-03 13:40:00,63.27,63.28,63.17,63.2,16100.0,63.2581,63.2681,63.1581,63.1881,16100.0
2005-02-03 13:45:00,63.2,63.26,63.14,63.25,29400.0,63.1881,63.2481,63.1281,63.2381,29400.0
2005-02-03 13:50:00,63.23,63.29,63.19,63.26,19800.0,63.2181,63.2781,63.1781,63.2481,19800.0
2005-02-03 13:55:00,63.24,63.29,63.24,63.27,13000.0,63.2281,63.2781,63.2281,63.2581,13000.0
2005-02-03 14:00:00,63.25,63.29,63.25,63.26,19700.0,63.2381,63.2781,63.2381,63.2481,19700.0
2005-02-03 14:05:00,63.26,63.38,63.24,63.38,44700.0,63.2481,63.3681,63.2281,63.3681,44700.0
2005-02-03 14:10:00,63.38,63.43,63.32,63.34,24800.0,63.3681,63.4181,63.3081,63.3281,24800.0
2005-02-03 14:15:00,63.33,63.34,63.22,63.24,21600.0,63.3181,63.3281,63.2081,63.2281,21600.0
2005-02-03 14:20:00,63.25,63.27,63.21,63.21,25400.0,63.2381,63.2581,63.1981,63.1981,25400.0
2005-02-03 14:25:00,63.19,63.3,62.94,62.94,41000.0,63.1781,63.2881,62.9282,62.9282,41000.0
2005-02-03 14:30:00,62.94,63.0,62.91,62.96,33300.0,62.9282,62.9882,62.8982,62.9482,33300.0
2005-02-03 14:35:00,62.96,63.0,62.96,62.96,28500.0,62.9482,62.9882,62.9482,62.9482,28500.0
2005-02-03 14:40:00,62.96,63.0,62.91,63.0,30300.0,62.9482,62.9882,62.8982,62.9882,30300.0
2005-02-03 14:45:00,63.0,63.17,63.0,63.15,38600.0,62.9882,63.1581,62.9882,63.1381,38600.0
2005-02-03 14:50:00,63.15,63.16,63.03,63.08,23100.0,63.1381,63.1481,63.0182,63.0682,23100.0
2005-02-03 14:55:00,63.09,63.16,63.03,63.07,32100.0,63.0782,63.1481,63.0182,63.0582,32100.0
2005-02-03 15:00:00,63.09,63.09,62.8,62.83,50200.0,63.0782,63.0782,62.7882,62.8182,50200.0
2005-02-03 15:05:00,62.81,62.92,62.81,62.84,29100.0,62.7982,62.9082,62.7982,62.8282,29100.0
2005-02-03 15:10:00,62.82,63.09,62.82,63.09,86000.0,62.8082,63.0782,62.8082,63.0782,86000.0
2005-02-03 15:15:00,63.09,63.12,63.01,63.07,28600.0,63.0782,63.1081,62.9982,63.0582,28600.0
2005-02-03 15:20:00,63.07,63.08,62.97,63.05,40400.0,63.0582,63.0682,62.9582,63.0382,40400.0
2005-02-03 15:25:00,63.02,63.08,63.01,63.07,38000.0,63.0082,63.0682,62.9982,63.0582,38000.0
2005-02-03 15:30:00,63.08,63.39,63.08,63.38,57000.0,63.0682,63.3781,63.0682,63.3681,57000.0
2005-02-03 15:35:00,63.37,63.42,63.26,63.38,76200.0,63.3581,63.4081,63.2481,63.3681,76200.0
2005-02-03 15:40:00,63.41,63.42,63.32,63.37,34500.0,63.3981,63.4081,63.3081,63.3581,34500.0
2005-02-03 15:45:00,63.39,63.46,63.29,63.45,83100.0,63.3781,63.4481,63.2781,63.4381,83100.0
2005-02-03 15:50:00,63.44,63.46,63.34,63.41,81800.0,63.4281,63.4481,63.3281,63.3981,81800.0
2005-02-03 15:55:00,63.41,63.48,63.37,63.42,86100.0,63.3981,63.4681,63.3581,63.4081,86100.0
2005-02-04 09:30:00,62.8,63.16,62.58,62.99,141300.0,62.7882,63.1481,62.5682,62.9782,141300.0
2005-02-04 09:35:00,62.98,63.16,62.96,63.13,29900.0,62.9682,63.1481,62.9482,63.1181,29900.0
2005-02-04 09:40:00,63.15,63.15,62.97,62.99,33000.0,63.1381,63.1381,62.9582,62.9782,33000.0
2005-02-04 09:45:00,62.99,63.14,62.9,62.96,34700.0,62.9782,63.1281,62.8882,62.9482,34700.0
2005-02-04 09:50:00,62.96,63.12,62.92,63.0,51200.0,62.9482,63.1081,62.9082,62.9882,51200.0
2005-02-04 09:55:00,63.04,63.37,63.04,63.35,48200.0,63.0282,63.3581,63.0282,63.3381,48200.0
2005-02-04 10:00:00,63.37,63.67,63.34,63.63,70300.0,63.3581,63.658,63.3281,63.618,70300.0
2005-02-04 10:05:00,63.63,63.8,63.51,63.65,91200.0,63.618,63.788,63.4981,63.638,91200.0
2005-02-04 10:10:00,63.65,63.71,63.54,63.63,31000.0,63.638,63.698,63.5281,63.618,31000.0
2005-02-04 10:15:00,63.63,63.97,63.63,63.93,177100.0,63.618,63.958,63.618,63.918,177100.0
2005-02-04 10:20:00,63.9,63.97,63.56,63.88,92500.0,63.888,63.958,63.5481,63.868,92500.0
2005-02-04 10:25:00,63.84,63.88,63.46,63.59,28900.0,63.828,63.868,63.4481,63.5781,28900.0
2005-02-04 10:30:00,63.56,63.7,63.5,63.68,21000.0,63.5481,63.688,63.4881,63.668,21000.0
2005-02-04 10:35:00,63.68,63.68,63.56,63.65,15600.0,63.668,63.668,63.5481,63.638,15600.0
2005-02-04 10:40:00,63.65,63.77,63.61,63.69,19400.0,63.638,63.758,63.5981,63.678,19400.0
2005-02-04 10:45:00,63.67,63.79,63.62,63.73,15400.0,63.658,63.778,63.6081,63.718,15400.0
2005-02-04 10:50:00,63.73,63.88,63.73,63.81,22700.0,63.718,63.868,63.718,63.798,22700.0
2005-02-04 10:55:00,63.82,63.86,63.69,63.69,9400.0,63.808,63.848,63.678,63.678,9400.0
2005-02-04 11:00:00,63.68,63.78,63.67,63.7,21100.0,63.668,63.768,63.658,63.688,21100.0
2005-02-04 11:05:00,63.69,63.84,63.69,63.83,25400.0,63.678,63.828,63.678,63.818,25400.0
2005-02-04 11:10:00,63.82,63.85,63.74,63.75,30600.0,63.808,63.838,63.728,63.738,30600.0
2005-02-04 11:15:00,63.75,63.84,63.74,63.83,20600.0,63.738,63.828,63.728,63.818,20600.0
2005-02-04 11:20:00,63.85,63.85,63.79,63.83,19400.0,63.838,63.838,63.778,63.818,19400.0
2005-02-04 11:25:00,63.83,63.84,63.8,63.81,13400.0,63.818,63.828,63.788,63.798,13400.0
2005-02-04 11:30:00,63.81,63.85,63.79,63.79,22300.0,63.798,63.838,63.778,63.778,22300.0
2005-02-04 11:35:00,63.78,63.83,63.75,63.82,18600.0,63.768,63.818,63.738,63.808,18600.0
2005-02-04 11:40:00,63.83,63.83,63.78,63.8,7300.0,63.818,63.818,63.768,63.788,7300.0
2005-02-04 11:45:00,63.8,63.8,63.75,63.75,5100.0,63.788,63.788,63.738,63.738,5100.0
2005-02-04 11:50:00,63.79,63.8,63.76,63.8,14000.0,63.778,63.788,63.748,63.788,14000.0
2005-02-04 11:55:00,63.8,63.8,63.56,63.57,19700.0,63.788,63.788,63.5481,63.5581,19700.0
2005-02-04 12:00:00,63.57,63.58,63.51,63.57,33400.0,63.5581,63.5681,63.4981,63.5581,33400.0
2005-02-04 12:05:00,63.55,63.69,63.51,63.68,11600.0,63.5381,63.678,63.4981,63.668,11600.0
2005-02-04 12:10:00,63.65,63.67,63.55,63.6,5200.0,63.638,63.658,63.5381,63.5881,5200.0
2005-02-04 12:15:00,63.62,63.62,63.52,63.52,9600.0,63.6081,63.6081,63.5081,63.5081,9600.0
2005-02-04 12:20:00,63.54,63.57,63.52,63.52,11400.0,63.5281,63.5581,63.5081,63.5081,11400.0
2005-02-04 12:25:00,63.52,63.53,63.51,63.53,10600.0,63.5081,63.5181,63.4981,63.5181,10600.0
2005-02-04 12:30:00,63.52,63.53,63.44,63.46,16800.0,63.5081,63.5181,63.4281,63.4481,16800.0
2005-02-04 12:35:00,63.47,63.47,63.43,63.43,16600.0,63.4581,63.4581,63.4181,63.4181,16600.0
2005-02-04 12:40:00,63.42,63.42,63.18,63.19,39400.0,63.4081,63.4081,63.1681,63.1781,39400.0
2005-02-04 12:45:00,63.19,63.2,63.1,63.2,17400.0,63.1781,63.1881,63.0881,63.1881,17400.0
2005-02-04 12:50:00,63.2,63.31,63.18,63.26,29400.0,63.1881,63.2981,63.1681,63.2481,29400.0
2005-02-04 12:55:00,63.29,63.31,63.22,63.23,16000.0,63.2781,63.2981,63.2081,63.2181,16000.0
2005-02-04 13:00:00,63.23,63.24,63.17,63.19,16000.0,63.2181,63.2281,63.1581,63.1781,16000.0
2005-02-04 13:05:00,63.2,63.22,63.16,63.16,19700.0,63.1881,63.2081,63.1481,63.1481,19700.0
2005-02-04 13:10:00,63.16,63.19,63.12,63.17,20600.0,63.1481,63.1781,63.1081,63.1581,20600.0
2005-02-04 13:15:00,63.15,63.2,63.15,63.17,6300.0,63.1381,63.1881,63.1381,63.1581,6300.0
2005-02-04 13:20:00,63.19,63.2,63.08,63.1,21100.0,63.1781,63.1881,63.0682,63.0881,21100.0
2005-02-04 13:25:00,63.1,63.15,63.1,63.14,10800.0,63.0881,63.1381,63.0881,63.1281,10800.0
2005-02-04 13:30:00,63.14,63.19,63.07,63.19,54000.0,63.1281,63.1781,63.0582,63.1781,54000.0
2005-02-04 13:35:00,63.19,63.39,63.19,63.38,20100.0,63.1781,63.3781,63.1781,63.3681,20100.0
2005-02-04 13:40:00,63.38,63.8,63.38,63.76,39800.0,63.3681,63.788,63.3681,63.748,39800.0
2005-02-04 13:45:00,63.76,63.78,63.59,63.67,27400.0,63.748,63.768,63.5781,63.658,27400.0
2005-02-04 13:50:00,63.67,63.69,63.6,63.61,8400.0,63.658,63.678,63.5881,63.5981,8400.0
2005-02-04 13:55:00,63.64,63.73,63.62,63.73,8600.0,63.628,63.718,63.6081,63.718,8600.0
2005-02-04 14:00:00,63.68,63.85,63.68,63.73,28400.0,63.668,63.838,63.668,63.718,28400.0
2005-02-04 14:05:00,63.76,63.85,63.71,63.77,17700.0,63.748,63.838,63.698,63.758,17700.0
2005-02-04 14:10:00,63.73,63.8,63.63,63.77,9500.0,63.718,63.788,63.618,63.758,9500.0
2005-02-04 14:15:00,63.77,63.86,63.66,63.66,15400.0,63.758,63.848,63.648,63.648,15400.0
2005-02-04 14:20:00,63.64,63.72,63.63,63.65,6600.0,63.628,63.708,63.618,63.638,6600.0
2005-02-04 14:25:00,63.63,63.66,63.61,63.62,10500.0,63.618,63.648,63.5981,63.6081,10500.0
2005-02-04 14:30:00,63.62,63.67,63.61,63.62,8200.0,63.6081,63.658,63.5981,63.6081,8200.0
2005-02-04 14:35:00,63.61,63.8,63.52,63.8,12200.0,63.5981,63.788,63.5081,63.788,12200.0
2005-02-04 14:40:00,63.8,63.8,63.63,63.67,10300.0,63.788,63.788,63.618,63.658,10300.0
2005-02-04 14:45:00,63.69,63.7,63.59,63.61,4200.0,63.678,63.688,63.5781,63.5981,4200.0
2005-02-04 14:50:00,63.59,63.6,63.52,63.57,13300.0,63.5781,63.5881,63.5081,63.5581,13300.0
2005-02-04 14:55:00,63.58,63.68,63.57,63.66,9500.0,63.5681,63.668,63.5581,63.648,9500.0
2005-02-04 15:00:00,63.65,63.73,63.64,63.68,24800.0,63.638,63.718,63.628,63.668,24800.0
2005-02-04 15:05:00,63.68,63.79,63.68,63.77,15300.0,63.668,63.778,63.668,63.758,15300.0
2005-02-04 15:10:00,63.75,63.79,63.71,63.72,12000.0,63.738,63.778,63.698,63.708,12000.0
2005-02-04 15:15:00,63.7,63.79,63.67,63.78,12000.0,63.688,63.778,63.658,63.768,12000.0
2005-02-04 15:20:00,63.78,63.79,63.6,63.68,28900.0,63.768,63.778,63.5881,63.668,28900.0
2005-02-04 15:25:00,63.67,63.87,63.67,63.85,29300.0,63.658,63.858,63.658,63.838,29300.0
2005-02-04 15:30:00,63.86,63.88,63.82,63.82,17500.0,63.848,63.868,63.808,63.808,17500.0
2005-02-04 15:35:00,63.83,63.95,63.82,63.89,40300.0,63.818,63.938,63.808,63.878,40300.0
2005-02-04 15:40:00,63.89,63.93,63.87,63.93,21900.0,63.878,63.918,63.858,63.918,21900.0
2005-02-04 15:45:00,63.93,63.96,63.92,63.93,30500.0,63.918,63.948,63.908,63.918,30500.0
2005-02-04 15:50:00,63.93,63.96,63.89,63.93,28200.0,63.918,63.948,63.878,63.918,28200.0
2005-02-04 15:55:00,63.94,63.99,63.89,63.98,64600.0,63.928,63.978,63.878,63.968,64600.0
2005-02-07 09:30:00,63.75,63.99,63.66,63.85,89900.0,63.738,63.978,63.648,63.838,89900.0
2005-02-07 09:35:00,63.85,63.88,63.59,63.59,38100.0,63.838,63.868,63.5781,63.5781,38100.0
2005-02-07 09:40:00,63.59,63.62,63.5,63.62,20600.0,63.5781,63.6081,63.4881,63.6081,20600.0
2005-02-07 09:45:00,63.62,63.79,63.62,63.79,21400.0,63.6081,63.778,63.6081,63.778,21400.0
2005-02-07 09:50:00,63.81,63.84,63.62,63.72,28800.0,63.798,63.828,63.6081,63.708,28800.0
2005-02-07 09:55:00,63.74,63.75,63.56,63.56,23100.0,63.728,63.738,63.5481,63.5481,23100.0
2005-02-07 10:00:00,63.58,63.72,63.56,63.72,15700.0,63.5681,63.708,63.5481,63.708,15700.0
2005-02-07 10:05:00,63.68,63.75,63.65,63.68,16500.0,63.668,63.738,63.638,63.668,16500.0
2005-02-07 10:10:00,63.67,63.75,63.65,63.7,24900.0,63.658,63.738,63.638,63.688,24900.0
2005-02-07 10:15:00,63.69,63.69,63.5,63.56,26800.0,63.678,63.678,63.4881,63.5481,26800.0
2005-02-07 10:20:00,63.57,63.59,63.5,63.52,12000.0,63.5581,63.5781,63.4881,63.5081,12000.0
2005-02-07 10:25:00,63.52,63.57,63.23,63.28,40500.0,63.5081,63.5581,63.2181,63.2681,40500.0
2005-02-07 10:30:00,63.25,63.37,63.2,63.23,36800.0,63.2381,63.3581,63.1881,63.2181,36800.0
2005-02-07 10:35:00,63.2,63.25,63.02,63.1,34600.0,63.1881,63.2381,63.0082,63.0881,34600.0
2005-02-07 10:40:00,63.08,63.18,63.06,63.18,21000.0,63.0682,63.1681,63.0482,63.1681,21000.0
2005-02-07 10:45:00,63.19,63.26,63.15,63.22,9700.0,63.1781,63.2481,63.1381,63.2081,9700.0
2005-02-07 10:50:00,63.23,63.3,63.09,63.29,18100.0,63.2181,63.2881,63.0782,63.2781,18100.0
2005-02-07 10:55:00,63.3,63.52,63.3,63.46,27600.0,63.2881,63.5081,63.2881,63.4481,27600.0
2005-02-07 11:00:00,63.47,63.72,63.46,63.67,28400.0,63.4581,63.708,63.4481,63.658,28400.0
2005-02-07 11:05:00,63.63,63.66,63.5,63.5,9100.0,63.618,63.648,63.4881,63.4881,9100.0
2005-02-07 11:10:00,63.5,63.69,63.43,63.6,15800.0,63.4881,63.678,63.4181,63.5881,15800.0
2005-02-07 11:15:00,63.64,63.64,63.47,63.58,12000.0,63.628,63.628,63.4581,63.5681,12000.0
2005-02-07 11:20:00,63.58,63.59,63.5,63.5,4700.0,63.5681,63.5781,63.4881,63.4881,4700.0
2005-02-07 11:25:00,63.48,63.52,63.4,63.45,19200.0,63.4681,63.5081,63.3881,63.4381,19200.0
2005-02-07 11:30:00,63.44,63.49,63.4,63.49,16200.0,63.4281,63.4781,63.3881,63.4781,16200.0
2005-02-07 11:35:00,63.49,63.53,63.4,63.44,10400.0,63.4781,63.5181,63.3881,63.4281,10400.0
2005-02-07 11:40:00,63.44,63.53,63.38,63.49,17400.0,63.4281,63.5181,63.3681,63.4781,17400.0
2005-02-07 11:45:00,63.49,63.52,63.45,63.45,6300.0,63.4781,63.5081,63.4381,63.4381,6300.0
2005-02-07 11:50:00,63.45,63.48,63.4,63.41,9800.0,63.4381,63.4681,63.3881,63.3981,9800.0
2005-02-07 11:55:00,63.4,63.4,63.14,63.14,16400.0,63.3881,63.3881,63.1281,63.1281,16400.0
2005-02-07 12:00:00,63.14,63.35,63.07,63.25,26800.0,63.1281,63.3381,63.0582,63.2381,26800.0
2005-02-07 12:05:00,63.25,63.37,63.24,63.34,20200.0,63.2381,63.3581,63.2281,63.3281,20200.0
2005-02-07 12:10:00,63.33,63.57,63.33,63.4,31700.0,63.3181,63.5581,63.3181,63.3881,31700.0
2005-02-07 12:15:00,63.4,63.42,63.34,63.42,10100.0,63.3881,63.4081,63.3281,63.4081,10100.0
2005-02-07 12:20:00,63.4,63.4,63.27,63.3,7700.0,63.3881,63.3881,63.2581,63.2881,7700.0
2005-02-07 12:25:00,63.3,63.46,63.27,63.46,14100.0,63.2881,63.4481,63.2581,63.4481,14100.0
2005-02-07 12:30:00,63.44,63.44,63.29,63.33,4900.0,63.4281,63.4281,63.2781,63.3181,4900.0
2005-02-07 12:35:00,63.33,63.36,63.28,63.28,3700.0,63.3181,63.3481,63.2681,63.2681,3700.0
2005-02-07 12:40:00,63.28,63.35,63.28,63.34,8500.0,63.2681,63.3381,63.2681,63.3281,8500.0
2005-02-07 12:45:00,63.33,63.34,63.3,63.33,5400.0,63.3181,63.3281,63.2881,63.3181,5400.0
2005-02-07 12:50:00,63.31,63.35,63.25,63.34,20100.0,63.2981,63.3381,63.2381,63.3281,20100.0
2005-02-07 12:55:00,63.35,63.4,63.34,63.4,7600.0,63.3381,63.3881,63.3281,63.3881,7600.0
2005-02-07 13:00:00,63.41,63.45,63.35,63.37,11700.0,63.3981,63.4381,63.3381,63.3581,11700.0
2005-02-07 13:05:00,63.36,63.48,63.35,63.46,7500.0,63.3481,63.4681,63.3381,63.4481,7500.0
2005-02-07 13:10:00,63.44,63.46,63.43,63.43,5300.0,63.4281,63.4481,63.4181,63.4181,5300.0
2005-02-07 13:15:00,63.44,63.44,63.27,63.37,24200.0,63.4281,63.4281,63.2581,63.3581,24200.0
2005-02-07 13:20:00,63.38,63.39,63.3,63.36,10000.0,63.3681,63.3781,63.2881,63.3481,10000.0
2005-02-07 13:25:00,63.37,63.37,63.3,63.33,14100.0,63.3581,63.3581,63.2881,63.3181,14100.0
2005-02-07 13:30:00,63.31,63.37,63.28,63.35,11600.0,63.2981,63.3581,63.2681,63.3381,11600.0
2005-02-07 13:35:00,63.35,63.39,63.35,63.36,6900.0,63.3381,63.3781,63.3381,63.3481,6900.0
2005-02-07 13:40:00,63.37,63.37,63.29,63.3,15300.0,63.3581,63.3581,63.2781,63.2881,15300.0
2005-02-07 13:45:00,63.3,63.31,63.21,63.29,21000.0,63.2881,63.2981,63.1981,63.2781,21000.0
2005-02-07 13:50:00,63.28,63.29,63.22,63.25,8900.0,63.2681,63.2781,63.2081,63.2381,8900.0
2005-02-07 13:55:00,63.27,63.32,63.21,63.29,19800.0,63.2581,63.3081,63.1981,63.2781,19800.0
2005-02-07 14:00:00,63.32,63.37,63.25,63.37,21500.0,63.3081,63.3581,63.2381,63.3581,21500.0
2005-02-07 14:05:00,63.37,63.37,63.29,63.35,6000.0,63.3581,63.3581,63.2781,63.3381,6000.0
2005-02-07 14:10:00,63.38,63.47,63.35,63.46,9600.0,63.3681,63.4581,63.3381,63.4481,9600.0
2005-02-07 14:15:00,63.47,63.47,63.37,63.37,6200.0,63.4581,63.4581,63.3581,63.3581,6200.0
2005-02-07 14:20:00,63.38,63.38,63.36,63.38,7800.0,63.3681,63.3681,63.3481,63.3681,7800.0
2005-02-07 14:25:00,63.38,63.46,63.38,63.41,4100.0,63.3681,63.4481,63.3681,63.3981,4100.0
2005-02-07 14:30:00,63.41,63.45,63.29,63.4,19600.0,63.3981,63.4381,63.2781,63.3881,19600.0
2005-02-07 14:35:00,63.4,63.46,63.25,63.29,12000.0,63.3881,63.4481,63.2381,63.2781,12000.0
2005-02-07 14:40:00,63.31,63.4,63.3,63.37,8900.0,63.2981,63.3881,63.2881,63.3581,8900.0
2005-02-07 14:45:00,63.37,63.37,63.29,63.33,7500.0,63.3581,63.3581,63.2781,63.3181,7500.0
2005-02-07 14:50:00,63.35,63.48,63.35,63.41,10600.0,63.3381,63.4681,63.3381,63.3981,10600.0
2005-02-07 14:55:00,63.43,63.43,63.39,63.4,4400.0,63.4181,63.4181,63.3781,63.3881,4400.0
2005-02-07 15:00:00,63.39,63.4,63.34,63.36,10400.0,63.3781,63.3881,63.3281,63.3481,10400.0
2005-02-07 15:05:00,63.37,63.57,63.37,63.5,10300.0,63.3581,63.5581,63.3581,63.4881,10300.0
2005-02-07 15:10:00,63.49,63.56,63.49,63.56,10500.0,63.4781,63.5481,63.4781,63.5481,10500.0
2005-02-07 15:15:00,63.56,63.61,63.53,63.55,16800.0,63.5481,63.5981,63.5181,63.5381,16800.0
2005-02-07 15:20:00,63.55,63.56,63.4,63.45,18000.0,63.5381,63.5481,63.3881,63.4381,18000.0
2005-02-07 15:25:00,63.47,63.66,63.41,63.6,23200.0,63.4581,63.648,63.3981,63.5881,23200.0
2005-02-07 15:30:00,63.59,63.66,63.57,63.63,23700.0,63.5781,63.648,63.5581,63.618,23700.0
2005-02-07 15:35:00,63.63,63.68,63.52,63.53,14400.0,63.618,63.668,63.5081,63.5181,14400.0
2005-02-07 15:40:00,63.53,63.67,63.42,63.58,29500.0,63.5181,63.658,63.4081,63.5681,29500.0
2005-02-07 15:45:00,63.58,63.58,63.41,63.42,27700.0,63.5681,63.5681,63.3981,63.4081,27700.0
2005-02-07 15:50:00,63.42,63.6,63.38,63.42,29300.0,63.4081,63.5881,63.3681,63.4081,29300.0
2005-02-07 15:55:00,63.43,63.54,63.4,63.54,46300.0,63.4181,63.5281,63.3881,63.5281,46300.0
2005-02-08 09:30:00,63.27,63.69,63.25,63.5,97800.0,63.2581,63.678,63.2381,63.4881,97800.0
2005-02-08 09:35:00,63.51,63.51,63.42,63.5,9400.0,63.4981,63.4981,63.4081,63.4881,9400.0
2005-02-08 09:40:00,63.53,63.54,63.35,63.51,61200.0,63.5181,63.5281,63.3381,63.4981,61200.0
2005-02-08 09:45:00,63.53,63.61,63.49,63.6,16500.0,63.5181,63.5981,63.4781,63.5881,16500.0
2005-02-08 09:50:00,63.63,63.94,63.6,63.87,16700.0,63.618,63.928,63.5881,63.858,16700.0
2005-02-08 09:55:00,63.83,64.0,63.83,64.0,27700.0,63.818,63.988,63.818,63.988,27700.0
2005-02-08 10:00:00,64.0,64.0,63.92,63.99,43300.0,63.988,63.988,63.908,63.978,43300.0
2005-02-08 10:05:00,63.99,64.15,63.98,64.05,90200.0,63.978,64.138,63.968,64.038,90200.0
2005-02-08 10:10:00,64.05,64.25,64.05,64.08,51900.0,64.038,64.2379,64.038,64.068,51900.0
2005-02-08 10:15:00,64.05,64.06,63.89,63.9,18800.0,64.038,64.048,63.878,63.888,18800.0
2005-02-08 10:20:00,63.91,63.97,63.83,63.9,17300.0,63.898,63.958,63.818,63.888,17300.0
2005-02-08 10:25:00,63.86,63.93,63.85,63.85,9400.0,63.848,63.918,63.838,63.838,9400.0
2005-02-08 10:30:00,63.9,64.25,63.88,64.14,25200.0,63.888,64.2379,63.868,64.128,25200.0
2005-02-08 10:35:00,64.15,64.16,64.05,64.11,12400.0,64.138,64.1479,64.038,64.098,12400.0
2005-02-08 10:40:00,64.12,64.25,64.11,64.24,9400.0,64.108,64.2379,64.098,64.2279,9400.0
2005-02-08 10:45:00,64.23,64.35,64.09,64.15,34300.0,64.2179,64.3379,64.078,64.138,34300.0
2005-02-08 10:50:00,64.11,64.2,64.07,64.15,13300.0,64.098,64.1879,64.058,64.138,13300.0
2005-02-08 10:55:00,64.16,64.2,64.09,64.12,5700.0,64.1479,64.1879,64.078,64.108,5700.0
2005-02-08 11:00:00,64.1,64.22,64.1,64.2,15700.0,64.088,64.2079,64.088,64.1879,15700.0
2005-02-08 11:05:00,64.22,64.26,64.15,64.23,41500.0,64.2079,64.2479,64.138,64.2179,41500.0
2005-02-08 11:10:00,64.25,64.25,64.13,64.15,5900.0,64.2379,64.2379,64.118,64.138,5900.0
2005-02-08 11:15:00,64.17,64.31,64.17,64.24,21900.0,64.1579,64.2979,64.1579,64.2279,21900.0
2005-02-08 11:20:00,64.24,64.39,64.23,64.31,25500.0,64.2279,64.3779,64.2179,64.2979,25500.0
2005-02-08 11:25:00,64.31,64.34,64.24,64.25,5200.0,64.2979,64.3279,64.2279,64.2379,5200.0
2005-02-08 11:30:00,64.25,64.3,64.19,64.19,10800.0,64.2379,64.2879,64.1779,64.1779,10800.0
2005-02-08 11:35:00,64.22,64.29,64.21,64.28,7000.0,64.2079,64.2779,64.1979,64.2679,7000.0
2005-02-08 11:40:00,64.27,64.28,64.25,64.28,7700.0,64.2579,64.2679,64.2379,64.2679,7700.0
2005-02-08 11:45:00,64.27,64.29,63.98,63.98,21700.0,64.2579,64.2779,63.968,63.968,21700.0
2005-02-08 11:50:00,63.98,64.06,63.94,64.04,21000.0,63.968,64.048,63.928,64.028,21000.0
2005-02-08 11:55:00,64.04,64.1,64.04,64.05,11600.0,64.028,64.088,64.028,64.038,11600.0
2005-02-08 12:00:00,64.05,64.05,63.92,63.92,14300.0,64.038,64.038,63.908,63.908,14300.0
2005-02-08 12:05:00,63.95,64.02,63.88,63.89,15200.0,63.938,64.008,63.868,63.878,15200.0
2005-02-08 12:10:00,63.94,64.05,63.62,63.65,34000.0,63.928,64.038,63.6081,63.638,34000.0
2005-02-08 12:15:00,63.64,63.87,63.62,63.87,27700.0,63.628,63.858,63.6081,63.858,27700.0
2005-02-08 12:20:00,63.87,63.87,63.71,63.75,11000.0,63.858,63.858,63.698,63.738,11000.0
2005-02-08 12:25:00,63.75,63.75,63.65,63.73,14300.0,63.738,63.738,63.638,63.718,14300.0
2005-02-08 12:30:00,63.71,63.77,63.65,63.74,10300.0,63.698,63.758,63.638,63.728,10300.0
2005-02-08 12:35:00,63.77,63.79,63.56,63.62,25400.0,63.758,63.778,63.5481,63.6081,25400.0
2005-02-08 12:40:00,63.58,63.72,63.58,63.65,11000.0,63.5681,63.708,63.5681,63.638,11000.0
2005-02-08 12:45:00,63.66,63.66,63.58,63.6,7600.0,63.648,63.648,63.5681,63.5881,7600.0
2005-02-08 12:50:00,63.59,63.63,63.56,63.57,7900.0,63.5781,63.618,63.5481,63.5581,7900.0
2005-02-08 12:55:00,63.58,63.66,63.56,63.59,15600.0,63.5681,63.648,63.5481,63.5781,15600.0
2005-02-08 13:00:00,63.57,63.57,63.45,63.49,9600.0,63.5581,63.5581,63.4381,63.4781,9600.0
2005-02-08 13:05:00,63.48,63.59,63.48,63.58,10900.0,63.4681,63.5781,63.4681,63.5681,10900.0
2005-02-08 13:10:00,63.6,63.68,63.6,63.66,11000.0,63.5881,63.668,63.5881,63.648,11000.0
2005-02-08 13:15:00,63.66,63.76,63.64,63.75,7200.0,63.648,63.748,63.628,63.738,7200.0
2005-02-08 13:20:00,63.75,63.79,63.72,63.79,3900.0,63.738,63.778,63.708,63.778,3900.0
2005-02-08 13:25:00,63.77,63.79,63.75,63.76,4700.0,63.758,63.778,63.738,63.748,4700.0
2005-02-08 13:30:00,63.76,63.76,63.71,63.73,8100.0,63.748,63.748,63.698,63.718,8100.0
2005-02-08 13:35:00,63.74,63.79,63.71,63.79,11500.0,63.728,63.778,63.698,63.778,11500.0
2005-02-08 13:40:00,63.8,63.81,63.71,63.71,5800.0,63.788,63.798,63.698,63.698,5800.0
2005-02-08 13:45:00,63.74,63.74,63.7,63.7,5500.0,63.728,63.728,63.688,63.688,5500.0
2005-02-08 13:50:00,63.7,63.7,63.6,63.65,13500.0,63.688,63.688,63.5881,63.638,13500.0
2005-02-08 13:55:00,63.65,63.68,63.64,63.68,7500.0,63.638,63.668,63.628,63.668,7500.0
2005-02-08 14:00:00,63.67,63.74,63.67,63.68,5900.0,63.658,63.728,63.658,63.668,5900.0
2005-02-08 14:05:00,63.71,63.81,63.71,63.81,7100.0,63.698,63.798,63.698,63.798,7100.0
2005-02-08 14:10:00,63.73,63.93,63.73,63.92,16700.0,63.718,63.918,63.718,63.908,16700.0
2005-02-08 14:15:00,63.9,63.95,63.9,63.92,20600.0,63.888,63.938,63.888,63.908,20600.0
2005-02-08 14:20:00,63.92,63.99,63.92,63.95,9900.0,63.908,63.978,63.908,63.938,9900.0
2005-02-08 14:25:00,63.95,63.99,63.87,63.87,10600.0,63.938,63.978,63.858,63.858,10600.0
2005-02-08 14:30:00,63.86,63.89,63.73,63.83,19900.0,63.848,63.878,63.718,63.818,19900.0
2005-02-08 14:35:00,63.82,63.92,63.76,63.88,7500.0,63.808,63.908,63.748,63.868,7500.0
2005-02-08 14:40:00,63.86,63.89,63.8,63.83,3700.0,63.848,63.878,63.788,63.818,3700.0
2005-02-08 14:45:00,63.83,63.83,63.68,63.74,18000.0,63.818,63.818,63.668,63.728,18000.0
2005-02-08 14:50:00,63.7,63.75,63.68,63.68,11600.0,63.688,63.738,63.668,63.668,11600.0
2005-02-08 14:55:00,63.68,63.71,63.58,63.67,28400.0,63.668,63.698,63.5681,63.658,28400.0
2005-02-08 15:00:00,63.75,63.77,63.59,63.6,26800.0,63.738,63.758,63.5781,63.5881,26800.0
2005-02-08 15:05:00,63.59,63.62,63.41,63.53,50300.0,63.5781,63.6081,63.3981,63.5181,50300.0
2005-02-08 15:10:00,63.53,63.62,63.53,63.57,14600.0,63.5181,63.6081,63.5181,63.5581,14600.0
2005-02-08 15:15:00,63.57,63.59,63.47,63.55,10300.0,63.5581,63.5781,63.4581,63.5381,10300.0
2005-02-08 15:20:00,63.53,63.58,63.45,63.5,15300.0,63.5181,63.5681,63.4381,63.4881,15300.0
2005-02-08 15:25:00,63.52,63.53,63.48,63.52,7000.0,63.5081,63.5181,63.4681,63.5081,7000.0
2005-02-08 15:30:00,63.51,63.68,63.49,63.65,22600.0,63.4981,63.668,63.4781,63.638,22600.0
2005-02-08 15:35:00,63.65,63.7,63.63,63.64,21600.0,63.638,63.688,63.618,63.628,21600.0
2005-02-08 15:40:00,63.63,63.66,63.51,63.52,19500.0,63.618,63.648,63.4981,63.5081,19500.0
2005-02-08 15:45:00,63.52,63.6,63.48,63.52,19100.0,63.5081,63.5881,63.4681,63.5081,19100.0
2005-02-08 15:50:00,63.51,63.68,63.51,63.64,23400.0,63.4981,63.668,63.4981,63.628,23400.0
2005-02-08 15:55:00,63.64,63.7,63.6,63.68,39000.0,63.628,63.688,63.5881,63.668,39000.0
2005-02-09 09:30:00,63.94,63.97,63.78,63.84,67800.0,63.928,63.958,63.768,63.828,67800.0
2005-02-09 09:35:00,63.85,63.99,63.8,63.99,36800.0,63.838,63.978,63.788,63.978,36800.0
2005-02-09 09:40:00,63.97,63.97,63.78,63.92,16600.0,63.958,63.958,63.768,63.908,16600.0
2005-02-09 09:45:00,63.91,63.99,63.83,63.92,34400.0,63.898,63.978,63.818,63.908,34400.0
2005-02-09 09:50:00,63.92,63.99,63.9,63.96,15600.0,63.908,63.978,63.888,63.948,15600.0
2005-02-09 09:55:00,63.96,64.0,63.93,63.94,33900.0,63.948,63.988,63.918,63.928,33900.0
2005-02-09 10:00:00,63.97,64.12,63.94,64.11,80300.0,63.958,64.108,63.928,64.098,80300.0
2005-02-09 10:05:00,64.07,64.15,64.03,64.04,37000.0,64.058,64.138,64.018,64.028,37000.0
2005-02-09 10:10:00,64.03,64.03,63.6,63.64,59500.0,64.018,64.018,63.5881,63.628,59500.0
2005-02-09 10:15:00,63.64,63.76,63.5,63.66,19400.0,63.628,63.748,63.4881,63.648,19400.0
2005-02-09 10:20:00,63.66,63.66,63.27,63.29,30100.0,63.648,63.648,63.2581,63.2781,30100.0
2005-02-09 10:25:00,63.35,63.38,63.28,63.31,16900.0,63.3381,63.3681,63.2681,63.2981,16900.0
2005-02-09 10:30:00,63.36,63.37,63.05,63.05,65100.0,63.3481,63.3581,63.0382,63.0382,65100.0
2005-02-09 10:35:00,63.03,63.11,63.02,63.04,32800.0,63.0182,63.0981,63.0082,63.0282,32800.0
2005-02-09 10:40:00,63.04,63.05,62.8,62.84,61400.0,63.0282,63.0382,62.7882,62.8282,61400.0
2005-02-09 10:45:00,62.82,62.95,62.76,62.95,44000.0,62.8082,62.9382,62.7482,62.9382,44000.0
2005-02-09 10:50:00,62.9,62.99,62.78,62.78,26400.0,62.8882,62.9782,62.7682,62.7682,26400.0
2005-02-09 10:55:00,62.79,62.87,62.78,62.82,12200.0,62.7782,62.8582,62.7682,62.8082,12200.0
2005-02-09 11:00:00,62.82,62.92,62.76,62.92,23500.0,62.8082,62.9082,62.7482,62.9082,23500.0
2005-02-09 11:05:00,62.91,63.13,62.9,62.94,29100.0,62.8982,63.1181,62.8882,62.9282,29100.0
2005-02-09 11:10:00,62.94,62.96,62.75,62.89,39100.0,62.9282,62.9482,62.7382,62.8782,39100.0
2005-02-09 11:15:00,62.9,62.9,62.7,62.77,26800.0,62.8882,62.8882,62.6882,62.7582,26800.0
2005-02-09 11:20:00,62.78,62.92,62.78,62.9,15300.0,62.7682,62.9082,62.7682,62.8882,15300.0
2005-02-09 11:25:00,62.9,62.93,62.85,62.91,13200.0,62.8882,62.9182,62.8382,62.8982,13200.0
2005-02-09 11:30:00,62.92,63.04,62.88,63.03,11800.0,62.9082,63.0282,62.8682,63.0182,11800.0
2005-02-09 11:35:00,63.01,63.1,63.01,63.06,19900.0,62.9982,63.0881,62.9982,63.0482,19900.0
2005-02-09 11:40:00,63.08,63.08,62.9,62.96,14100.0,63.0682,63.0682,62.8882,62.9482,14100.0
2005-02-09 11:45:00,62.95,62.95,62.88,62.93,13600.0,62.9382,62.9382,62.8682,62.9182,13600.0
2005-02-09 11:50:00,62.89,62.94,62.88,62.93,11100.0,62.8782,62.9282,62.8682,62.9182,11100.0
2005-02-09 11:55:00,63.0,63.0,62.92,62.97,8700.0,62.9882,62.9882,62.9082,62.9582,8700.0
2005-02-09 12:00:00,62.98,62.98,62.88,62.9,14300.0,62.9682,62.9682,62.8682,62.8882,14300.0
2005-02-09 12:05:00,62.94,62.94,62.89,62.94,7400.0,62.9282,62.9282,62.8782,62.9282,7400.0
2005-02-09 12:10:00,62.93,62.93,62.88,62.91,13600.0,62.9182,62.9182,62.8682,62.8982,13600.0
2005-02-09 12:15:00,62.88,62.92,62.88,62.92,5700.0,62.8682,62.9082,62.8682,62.9082,5700.0
2005-02-09 12:20:00,62.91,63.03,62.9,63.01,8400.0,62.8982,63.0182,62.8882,62.9982,8400.0
2005-02-09 12:25:00,63.05,63.07,62.98,63.01,8500.0,63.0382,63.0582,62.9682,62.9982,8500.0
2005-02-09 12:30:00,63.06,63.12,63.01,63.12,6800.0,63.0482,63.1081,62.9982,63.1081,6800.0
2005-02-09 12:35:00,63.13,63.13,63.09,63.13,4100.0,63.1181,63.1181,63.0782,63.1181,4100.0
2005-02-09 12:40:00,63.13,63.19,63.11,63.16,5800.0,63.1181,63.1781,63.0981,63.1481,5800.0
2005-02-09 12:45:00,63.16,63.29,63.16,63.27,8800.0,63.1481,63.2781,63.1481,63.2581,8800.0
2005-02-09 12:50:00,63.27,63.37,63.25,63.36,12100.0,63.2581,63.3581,63.2381,63.3481,12100.0
2005-02-09 12:55:00,63.37,63.39,63.35,63.37,12800.0,63.3581,63.3781,63.3381,63.3581,12800.0
2005-02-09 13:00:00,63.37,63.41,63.36,63.4,11500.0,63.3581,63.3981,63.3481,63.3881,11500.0
2005-02-09 13:05:00,63.4,63.48,63.32,63.38,11900.0,63.3881,63.4681,63.3081,63.3681,11900.0
2005-02-09 13:10:00,63.41,63.41,63.34,63.35,4000.0,63.3981,63.3981,63.3281,63.3381,4000.0
2005-02-09 13:15:00,63.35,63.35,63.16,63.17,17900.0,63.3381,63.3381,63.1481,63.1581,17900.0
2005-02-09 13:20:00,63.16,63.18,63.13,63.15,5100.0,63.1481,63.1681,63.1181,63.1381,5100.0
2005-02-09 13:25:00,63.14,63.19,63.08,63.14,12100.0,63.1281,63.1781,63.0682,63.1281,12100.0
2005-02-09 13:30:00,63.14,63.25,63.14,63.19,12200.0,63.1281,63.2381,63.1281,63.1781,12200.0
2005-02-09 13:35:00,63.21,63.35,63.2,63.27,8800.0,63.1981,63.3381,63.1881,63.2581,8800.0
2005-02-09 13:40:00,63.26,63.29,63.25,63.29,3600.0,63.2481,63.2781,63.2381,63.2781,3600.0
2005-02-09 13:45:00,63.28,63.3,63.24,63.3,4900.0,63.2681,63.2881,63.2281,63.2881,4900.0
2005-02-09 13:50:00,63.27,63.3,63.17,63.17,20800.0,63.2581,63.2881,63.1581,63.1581,20800.0
2005-02-09 13:55:00,63.16,63.16,62.91,62.94,21800.0,63.1481,63.1481,62.8982,62.9282,21800.0
2005-02-09 14:00:00,62.94,62.94,62.75,62.78,23800.0,62.9282,62.9282,62.7382,62.7682,23800.0
2005-02-09 14:05:00,62.8,62.86,62.6,62.64,29500.0,62.7882,62.8482,62.5882,62.6282,29500.0
2005-02-09 14:10:00,62.62,62.68,62.58,62.67,13900.0,62.6082,62.6682,62.5682,62.6582,13900.0
2005-02-09 14:15:00,62.66,62.7,62.6,62.66,10400.0,62.6482,62.6882,62.5882,62.6482,10400.0
2005-02-09 14:20:00,62.66,62.7,62.65,62.68,15600.0,62.6482,62.6882,62.6382,62.6682,15600.0
2005-02-09 14:25:00,62.68,62.7,62.54,62.7,30700.0,62.6682,62.6882,62.5283,62.6882,30700.0
2005-02-09 14:30:00,62.7,62.85,62.69,62.8,33700.0,62.6882,62.8382,62.6782,62.7882,33700.0
2005-02-09 14:35:00,62.81,62.84,62.76,62.8,42200.0,62.7982,62.8282,62.7482,62.7882,42200.0
2005-02-09 14:40:00,62.81,62.81,62.69,62.72,11400.0,62.7982,62.7982,62.6782,62.7082,11400.0
2005-02-09 14:45:00,62.72,62.72,62.62,62.7,16600.0,62.7082,62.7082,62.6082,62.6882,16600.0
2005-02-09 14:50:00,62.7,62.7,62.51,62.52,27300.0,62.6882,62.6882,62.4983,62.5083,27300.0
2005-02-09 14:55:00,62.52,62.6,62.39,62.39,29200.0,62.5083,62.5882,62.3783,62.3783,29200.0
2005-02-09 15:00:00,62.39,62.52,62.32,62.36,25400.0,62.3783,62.5083,62.3083,62.3483,25400.0
2005-02-09 15:05:00,62.35,62.35,62.26,62.32,35100.0,62.3383,62.3383,62.2483,62.3083,35100.0
2005-02-09 15:10:00,62.32,62.34,62.23,62.31,26700.0,62.3083,62.3283,62.2183,62.2983,26700.0
2005-02-09 15:15:00,62.31,62.49,62.29,62.49,24600.0,62.2983,62.4783,62.2783,62.4783,24600.0
2005-02-09 15:20:00,62.49,62.64,62.49,62.62,28300.0,62.4783,62.6282,62.4783,62.6082,28300.0
2005-02-09 15:25:00,62.62,62.68,62.53,62.67,31400.0,62.6082,62.6682,62.5183,62.6582,31400.0
2005-02-09 15:30:00,62.67,62.77,62.58,62.58,35600.0,62.6582,62.7582,62.5682,62.5682,35600.0
2005-02-09 15:35:00,62.58,62.66,62.5,62.57,29600.0,62.5682,62.6482,62.4883,62.5582,29600.0
2005-02-09 15:40:00,62.58,62.59,62.45,62.47,26900.0,62.5682,62.5782,62.4383,62.4583,26900.0
2005-02-09 15:45:00,62.46,62.68,62.45,62.57,26100.0,62.4483,62.6682,62.4383,62.5582,26100.0
2005-02-09 15:50:00,62.56,62.61,62.39,62.44,37200.0,62.5482,62.5982,62.3783,62.4283,37200.0
2005-02-09 15:55:00,62.44,62.55,62.39,62.55,54600.0,62.4283,62.5383,62.3783,62.5383,54600.0
2005-02-10 09:30:00,62.87,62.98,62.63,62.74,53800.0,62.8582,62.9682,62.6182,62.7282,53800.0
2005-02-10 09:35:00,62.71,62.75,62.28,62.3,20800.0,62.6982,62.7382,62.2683,62.2883,20800.0
2005-02-10 09:40:00,62.3,62.65,62.29,62.5,31500.0,62.2883,62.6382,62.2783,62.4883,31500.0
2005-02-10 09:45:00,62.49,62.83,62.46,62.81,34700.0,62.4783,62.8182,62.4483,62.7982,34700.0
2005-02-10 09:50:00,62.82,62.82,62.68,62.7,33400.0,62.8082,62.8082,62.6682,62.6882,33400.0
2005-02-10 09:55:00,62.71,62.71,62.52,62.69,13400.0,62.6982,62.6982,62.5083,62.6782,13400.0
2005-02-10 10:00:00,62.66,62.84,62.6,62.8,41100.0,62.6482,62.8282,62.5882,62.7882,41100.0
2005-02-10 10:05:00,62.81,62.89,62.8,62.88,14200.0,62.7982,62.8782,62.7882,62.8682,14200.0
2005-02-10 10:10:00,62.85,62.93,62.58,62.7,35300.0,62.8382,62.9182,62.5682,62.6882,35300.0
2005-02-10 10:15:00,62.65,62.75,62.56,62.63,14100.0,62.6382,62.7382,62.5482,62.6182,14100.0
2005-02-10 10:20:00,62.63,62.7,62.6,62.67,7500.0,62.6182,62.6882,62.5882,62.6582,7500.0
2005-02-10 10:25:00,62.69,62.75,62.64,62.67,7200.0,62.6782,62.7382,62.6282,62.6582,7200.0
2005-02-10 10:30:00,62.66,62.73,62.59,62.59,16700.0,62.6482,62.7182,62.5782,62.5782,16700.0
2005-02-10 10:35:00,62.64,62.66,62.33,62.44,17000.0,62.6282,62.6482,62.3183,62.4283,17000.0
2005-02-10 10:40:00,62.42,62.5,62.33,62.33,20200.0,62.4083,62.4883,62.3183,62.3183,20200.0
2005-02-10 10:45:00,62.34,62.59,62.2,62.24,40800.0,62.3283,62.5782,62.1883,62.2283,40800.0
2005-02-10 10:50:00,62.24,62.4,62.24,62.38,12900.0,62.2283,62.3883,62.2283,62.3683,12900.0
2005-02-10 10:55:00,62.38,62.47,62.26,62.35,14800.0,62.3683,62.4583,62.2483,62.3383,14800.0
2005-02-10 11:00:00,62.36,62.38,62.15,62.16,22500.0,62.3483,62.3683,62.1383,62.1483,22500.0
2005-02-10 11:05:00,62.16,62.21,62.11,62.12,22600.0,62.1483,62.1983,62.0983,62.1083,22600.0
2005-02-10 11:10:00,62.13,62.14,62.01,62.01,19400.0,62.1183,62.1283,61.9984,61.9984,19400.0
2005-02-10 11:15:00,62.03,62.09,61.91,61.98,39800.0,62.0183,62.0783,61.8984,61.9684,39800.0
2005-02-10 11:20:00,61.95,62.06,61.88,61.94,21100.0,61.9384,62.0483,61.8684,61.9284,21100.0
2005-02-10 11:25:00,61.94,62.11,61.94,62.06,13300.0,61.9284,62.0983,61.9284,62.0483,13300.0
2005-02-10 11:30:00,62.09,62.13,62.07,62.08,12600.0,62.0783,62.1183,62.0583,62.0683,12600.0
2005-02-10 11:35:00,62.08,62.1,61.98,62.0,12400.0,62.0683,62.0883,61.9684,61.9884,12400.0
2005-02-10 11:40:00,62.0,62.0,61.95,62.0,28400.0,61.9884,61.9884,61.9384,61.9884,28400.0
2005-02-10 11:45:00,62.0,62.03,61.95,62.03,12000.0,61.9884,62.0183,61.9384,62.0183,12000.0
2005-02-10 11:50:00,62.03,62.13,62.03,62.13,20500.0,62.0183,62.1183,62.0183,62.1183,20500.0
2005-02-10 11:55:00,62.13,62.18,62.09,62.11,25000.0,62.1183,62.1683,62.0783,62.0983,25000.0
2005-02-10 12:00:00,62.11,62.15,62.04,62.1,17500.0,62.0983,62.1383,62.0283,62.0883,17500.0
2005-02-10 12:05:00,62.1,62.14,62.07,62.07,8700.0,62.0883,62.1283,62.0583,62.0583,8700.0
2005-02-10 12:10:00,62.07,62.14,62.07,62.09,4900.0,62.0583,62.1283,62.0583,62.0783,4900.0
2005-02-10 12:15:00,62.09,62.09,62.07,62.08,1200.0,62.0783,62.0783,62.0583,62.0683,1200.0
2005-02-10 12:20:00,62.09,62.38,62.08,62.35,8600.0,62.0783,62.3683,62.0683,62.3383,8600.0
2005-02-10 12:25:00,62.37,62.56,62.37,62.53,17300.0,62.3583,62.5482,62.3583,62.5183,17300.0
2005-02-10 12:30:00,62.55,62.57,62.49,62.55,5700.0,62.5383,62.5582,62.4783,62.5383,5700.0
2005-02-10 12:35:00,62.55,62.55,62.49,62.51,11000.0,62.5383,62.5383,62.4783,62.4983,11000.0
2005-02-10 12:40:00,62.5,62.58,62.5,62.58,10100.0,62.4883,62.5682,62.4883,62.5682,10100.0
2005-02-10 12:45:00,62.58,62.58,62.51,62.52,7200.0,62.5682,62.5682,62.4983,62.5083,7200.0
2005-02-10 12:50:00,62.52,62.52,62.39,62.47,11700.0,62.5083,62.5083,62.3783,62.4583,11700.0
2005-02-10 12:55:00,62.44,62.44,62.38,62.42,4700.0,62.4283,62.4283,62.3683,62.4083,4700.0
2005-02-10 13:00:00,62.41,62.43,62.4,62.41,12400.0,62.3983,62.4183,62.3883,62.3983,12400.0
2005-02-10 13:05:00,62.4,62.42,62.21,62.24,28800.0,62.3883,62.4083,62.1983,62.2283,28800.0
2005-02-10 13:10:00,62.25,62.3,62.2,62.28,18400.0,62.2383,62.2883,62.1883,62.2683,18400.0
2005-02-10 13:15:00,62.27,62.38,62.26,62.38,6200.0,62.2583,62.3683,62.2483,62.3683,6200.0
2005-02-10 13:20:00,62.39,62.48,62.38,62.48,3400.0,62.3783,62.4683,62.3683,62.4683,3400.0
2005-02-10 13:25:00,62.47,62.72,62.45,62.69,26700.0,62.4583,62.7082,62.4383,62.6782,26700.0
2005-02-10 13:30:00,62.7,62.86,62.69,62.73,19000.0,62.6882,62.8482,62.6782,62.7182,19000.0
2005-02-10 13:35:00,62.74,62.87,62.68,62.82,22600.0,62.7282,62.8582,62.6682,62.8082,22600.0
2005-02-10 13:40:00,62.81,62.81,62.74,62.75,8100.0,62.7982,62.7982,62.7282,62.7382,8100.0
2005-02-10 13:45:00,62.76,62.88,62.73,62.84,12700.0,62.7482,62.8682,62.7182,62.8282,12700.0
2005-02-10 13:50:00,62.82,62.87,62.76,62.8,10900.0,62.8082,62.8582,62.7482,62.7882,10900.0
2005-02-10 13:55:00,62.81,63.0,62.81,62.98,30300.0,62.7982,62.9882,62.7982,62.9682,30300.0
2005-02-10 14:00:00,62.99,63.13,62.93,62.93,29700.0,62.9782,63.1181,62.9182,62.9182,29700.0
2005-02-10 14:05:00,62.91,62.94,62.81,62.84,8300.0,62.8982,62.9282,62.7982,62.8282,8300.0
2005-02-10 14:10:00,62.85,62.95,62.85,62.94,6600.0,62.8382,62.9382,62.8382,62.9282,6600.0
2005-02-10 14:15:00,62.94,62.98,62.82,62.9,10200.0,62.9282,62.9682,62.8082,62.8882,10200.0
2005-02-10 14:20:00,62.87,62.96,62.86,62.91,9900.0,62.8582,62.9482,62.8482,62.8982,9900.0
2005-02-10 14:25:00,62.92,63.0,62.91,62.96,9600.0,62.9082,62.9882,62.8982,62.9482,9600.0
2005-02-10 14:30:00,62.96,62.96,62.66,62.69,18000.0,62.9482,62.9482,62.6482,62.6782,18000.0
2005-02-10 14:35:00,62.69,62.79,62.41,62.41,33300.0,62.6782,62.7782,62.3983,62.3983,33300.0
2005-02-10 14:40:00,62.42,62.51,62.24,62.33,25400.0,62.4083,62.4983,62.2283,62.3183,25400.0
2005-02-10 14:45:00,62.32,62.55,62.28,62.51,21600.0,62.3083,62.5383,62.2683,62.4983,21600.0
2005-02-10 14:50:00,62.51,62.63,62.42,62.47,20500.0,62.4983,62.6182,62.4083,62.4583,20500.0
2005-02-10 14:55:00,62.45,62.58,62.45,62.5,10700.0,62.4383,62.5682,62.4383,62.4883,10700.0
2005-02-10 15:00:00,62.51,62.57,62.4,62.55,14100.0,62.4983,62.5582,62.3883,62.5383,14100.0
2005-02-10 15:05:00,62.53,62.7,62.53,62.58,16400.0,62.5183,62.6882,62.5183,62.5682,16400.0
2005-02-10 15:10:00,62.59,62.68,62.58,62.61,10900.0,62.5782,62.6682,62.5682,62.5982,10900.0
2005-02-10 15:15:00,62.62,62.68,62.47,62.66,14500.0,62.6082,62.6682,62.4583,62.6482,14500.0
2005-02-10 15:20:00,62.65,62.72,62.57,62.7,11100.0,62.6382,62.7082,62.5582,62.6882,11100.0
2005-02-10 15:25:00,62.74,62.87,62.62,62.82,9800.0,62.7282,62.8582,62.6082,62.8082,9800.0
2005-02-10 15:30:00,62.8,62.8,62.69,62.78,10400.0,62.7882,62.7882,62.6782,62.7682,10400.0
2005-02-10 15:35:00,62.82,62.85,62.58,62.6,20700.0,62.8082,62.8382,62.5682,62.5882,20700.0
2005-02-10 15:40:00,62.61,62.71,62.56,62.66,11600.0,62.5982,62.6982,62.5482,62.6482,11600.0
2005-02-10 15:45:00,62.66,62.79,62.61,62.63,15000.0,62.6482,62.7782,62.5982,62.6182,15000.0
2005-02-10 15:50:00,62.66,62.83,62.65,62.69,17500.0,62.6482,62.8182,62.6382,62.6782,17500.0
2005-02-10 15:55:00,62.69,62.76,62.65,62.67,21300.0,62.6782,62.7482,62.6382,62.6582,21300.0
2005-02-11 09:30:00,62.97,63.02,62.57,62.7,55800.0,62.9582,63.0082,62.5582,62.6882,55800.0
2005-02-11 09:35:00,62.71,62.8,62.48,62.49,35900.0,62.6982,62.7882,62.4683,62.4783,35900.0
2005-02-11 09:40:00,62.49,62.54,62.46,62.53,11200.0,62.4783,62.5283,62.4483,62.5183,11200.0
2005-02-11 09:45:00,62.51,62.56,62.36,62.55,17800.0,62.4983,62.5482,62.3483,62.5383,17800.0
2005-02-11 09:50:00,62.53,62.58,62.37,62.57,22400.0,62.5183,62.5682,62.3583,62.5582,22400.0
2005-02-11 09:55:00,62.51,62.65,62.5,62.57,13100.0,62.4983,62.6382,62.4883,62.5582,13100.0
2005-02-11 10:00:00,62.58,62.82,62.58,62.8,19000.0,62.5682,62.8082,62.5682,62.7882,19000.0
2005-02-11 10:05:00,62.8,62.8,62.62,62.76,23000.0,62.7882,62.7882,62.6082,62.7482,23000.0
2005-02-11 10:10:00,62.73,62.94,62.7,62.92,20600.0,62.7182,62.9282,62.6882,62.9082,20600.0
2005-02-11 10:15:00,62.93,62.99,62.86,62.93,20300.0,62.9182,62.9782,62.8482,62.9182,20300.0
2005-02-11 10:20:00,62.99,63.26,62.89,63.2,67500.0,62.9782,63.2481,62.8782,63.1881,67500.0
2005-02-11 10:25:00,63.22,63.67,63.19,63.63,51400.0,63.2081,63.658,63.1781,63.618,51400.0
2005-02-11 10:30:00,63.61,63.64,63.47,63.61,35200.0,63.5981,63.628,63.4581,63.5981,35200.0
2005-02-11 10:35:00,63.6,63.74,63.59,63.68,44200.0,63.5881,63.728,63.5781,63.668,44200.0
2005-02-11 10:40:00,63.67,63.74,63.63,63.65,33400.0,63.658,63.728,63.618,63.638,33400.0
2005-02-11 10:45:00,63.66,63.86,63.66,63.76,39900.0,63.648,63.848,63.648,63.748,39900.0
2005-02-11 10:50:00,63.73,63.78,63.6,63.61,29900.0,63.718,63.768,63.5881,63.5981,29900.0
2005-02-11 10:55:00,63.61,63.68,63.61,63.63,13500.0,63.5981,63.668,63.5981,63.618,13500.0
2005-02-11 11:00:00,63.64,63.84,63.64,63.83,36400.0,63.628,63.828,63.628,63.818,36400.0
2005-02-11 11:05:00,63.83,63.91,63.82,63.89,34500.0,63.818,63.898,63.808,63.878,34500.0
2005-02-11 11:10:00,63.89,64.14,63.88,64.1,72300.0,63.878,64.128,63.868,64.088,72300.0
2005-02-11 11:15:00,64.1,64.22,64.06,64.17,62100.0,64.088,64.2079,64.048,64.1579,62100.0
2005-02-11 11:20:00,64.18,64.18,64.03,64.05,31200.0,64.1679,64.1679,64.018,64.038,31200.0
2005-02-11 11:25:00,64.05,64.16,64.01,64.16,55200.0,64.038,64.1479,63.998,64.1479,55200.0
2005-02-11 11:30:00,64.16,64.25,64.06,64.14,41200.0,64.1479,64.2379,64.048,64.128,41200.0
2005-02-11 11:35:00,64.13,64.18,64.06,64.09,18600.0,64.118,64.1679,64.048,64.078,18600.0
2005-02-11 11:40:00,64.08,64.2,64.06,64.2,26000.0,64.068,64.1879,64.048,64.1879,26000.0
2005-02-11 11:45:00,64.2,64.2,64.1,64.1,17400.0,64.1879,64.1879,64.088,64.088,17400.0
2005-02-11 11:50:00,64.1,64.11,64.05,64.09,11800.0,64.088,64.098,64.038,64.078,11800.0
2005-02-11 11:55:00,64.08,64.1,64.02,64.08,11400.0,64.068,64.088,64.008,64.068,11400.0
2005-02-11 12:00:00,64.03,64.17,64.03,64.14,11600.0,64.018,64.1579,64.018,64.128,11600.0
2005-02-11 12:05:00,64.14,64.17,64.11,64.14,13700.0,64.128,64.1579,64.098,64.128,13700.0
2005-02-11 12:10:00,64.16,64.16,64.12,64.14,10400.0,64.1479,64.1479,64.108,64.128,10400.0
2005-02-11 12:15:00,64.13,64.13,64.05,64.07,12900.0,64.118,64.118,64.038,64.058,12900.0
2005-02-11 12:20:00,64.05,64.2,64.05,64.18,21700.0,64.038,64.1879,64.038,64.1679,21700.0
2005-02-11 12:25:00,64.19,64.35,64.17,64.25,44600.0,64.1779,64.3379,64.1579,64.2379,44600.0
2005-02-11 12:30:00,64.26,64.27,64.12,64.16,16900.0,64.2479,64.2579,64.108,64.1479,16900.0
2005-02-11 12:35:00,64.17,64.3,64.05,64.25,26100.0,64.1579,64.2879,64.038,64.2379,26100.0
2005-02-11 12:40:00,64.25,64.41,64.2,64.39,50500.0,64.2379,64.3979,64.1879,64.3779,50500.0
2005-02-11 12:45:00,64.39,64.39,64.17,64.21,39200.0,64.3779,64.3779,64.1579,64.1979,39200.0
2005-02-11 12:50:00,64.22,64.24,64.17,64.17,21200.0,64.2079,64.2279,64.1579,64.1579,21200.0
2005-02-11 12:55:00,64.17,64.24,64.15,64.19,14600.0,64.1579,64.2279,64.138,64.1779,14600.0
2005-02-11 13:00:00,64.15,64.21,64.15,64.19,7600.0,64.138,64.1979,64.138,64.1779,7600.0
2005-02-11 13:05:00,64.2,64.2,63.93,64.01,33600.0,64.1879,64.1879,63.918,63.998,33600.0
2005-02-11 13:10:00,64.02,64.02,63.92,64.0,18900.0,64.008,64.008,63.908,63.988,18900.0
2005-02-11 13:15:00,63.96,64.1,63.96,64.03,16500.0,63.948,64.088,63.948,64.018,16500.0
2005-02-11 13:20:00,64.05,64.1,64.01,64.06,18300.0,64.038,64.088,63.998,64.048,18300.0
2005-02-11 13:25:00,64.07,64.15,64.06,64.13,22000.0,64.058,64.138,64.048,64.118,22000.0
2005-02-11 13:30:00,64.11,64.17,64.1,64.14,31900.0,64.098,64.1579,64.088,64.128,31900.0
2005-02-11 13:35:00,64.12,64.2,64.06,64.17,28200.0,64.108,64.1879,64.048,64.1579,28200.0
2005-02-11 13:40:00,64.17,64.25,64.15,64.18,24300.0,64.1579,64.2379,64.138,64.1679,24300.0
2005-02-11 13:45:00,64.17,64.22,64.15,64.19,3100.0,64.1579,64.2079,64.138,64.1779,3100.0
2005-02-11 13:50:00,64.19,64.35,64.16,64.35,36500.0,64.1779,64.3379,64.1479,64.3379,36500.0
2005-02-11 13:55:00,64.35,64.35,64.25,64.3,29000.0,64.3379,64.3379,64.2379,64.2879,29000.0
2005-02-11 14:00:00,64.25,64.25,64.08,64.08,20900.0,64.2379,64.2379,64.068,64.068,20900.0
2005-02-11 14:05:00,64.08,64.14,64.06,64.14,18100.0,64.068,64.128,64.048,64.128,18100.0
2005-02-11 14:10:00,64.12,64.15,64.12,64.14,6000.0,64.108,64.138,64.108,64.128,6000.0
2005-02-11 14:15:00,64.13,64.26,64.13,64.17,20300.0,64.118,64.2479,64.118,64.1579,20300.0
2005-02-11 14:20:00,64.19,64.22,64.15,64.16,32200.0,64.1779,64.2079,64.138,64.1479,32200.0
2005-02-11 14:25:00,64.17,64.21,64.11,64.15,18800.0,64.1579,64.1979,64.098,64.138,18800.0
2005-02-11 14:30:00,64.15,64.17,64.11,64.12,26900.0,64.138,64.1579,64.098,64.108,26900.0
2005-02-11 14:35:00,64.12,64.15,64.12,64.14,18500.0,64.108,64.138,64.108,64.128,18500.0
2005-02-11 14:40:00,64.13,64.22,64.13,64.21,15300.0,64.118,64.2079,64.118,64.1979,15300.0
2005-02-11 14:45:00,64.2,64.3,64.2,64.21,19400.0,64.1879,64.2879,64.1879,64.1979,19400.0
2005-02-11 14:50:00,64.22,64.29,64.2,64.27,21200.0,64.2079,64.2779,64.1879,64.2579,21200.0
2005-02-11 14:55:00,64.26,64.27,64.2,64.21,10800.0,64.2479,64.2579,64.1879,64.1979,10800.0
2005-02-11 15:00:00,64.21,64.21,64.1,64.16,21200.0,64.1979,64.1979,64.088,64.1479,21200.0
2005-02-11 15:05:00,64.17,64.17,64.11,64.12,18300.0,64.1579,64.1579,64.098,64.108,18300.0
2005-02-11 15:10:00,64.13,64.22,64.13,64.14,18000.0,64.118,64.2079,64.118,64.128,18000.0
2005-02-11 15:15:00,64.15,64.19,64.08,64.14,25600.0,64.138,64.1779,64.068,64.128,25600.0
2005-02-11 15:20:00,64.12,64.15,64.1,64.12,21400.0,64.108,64.138,64.088,64.108,21400.0
2005-02-11 15:25:00,64.12,64.13,64.03,64.03,41700.0,64.108,64.118,64.018,64.018,41700.0
2005-02-11 15:30:00,64.04,64.04,63.89,63.99,42100.0,64.028,64.028,63.878,63.978,42100.0
2005-02-11 15:35:00,64.01,64.02,63.89,63.91,26900.0,63.998,64.008,63.878,63.898,26900.0
2005-02-11 15:40:00,63.89,63.89,63.81,63.89,36400.0,63.878,63.878,63.798,63.878,36400.0
2005-02-11 15:45:00,63.93,63.94,63.82,63.84,25200.0,63.918,63.928,63.808,63.828,25200.0
2005-02-11 15:50:00,63.86,63.86,63.75,63.81,42400.0,63.848,63.848,63.738,63.798,42400.0
2005-02-11 15:55:00,63.8,63.83,63.69,63.81,80000.0,63.788,63.818,63.678,63.798,80000.0
2005-02-14 09:30:00,63.61,63.98,63.55,63.93,90500.0,63.5981,63.968,63.5381,63.918,90500.0
2005-02-14 09:35:00,63.84,63.94,63.69,63.81,33100.0,63.828,63.928,63.678,63.798,33100.0
2005-02-14 09:40:00,63.83,63.92,63.61,63.8,34100.0,63.818,63.908,63.5981,63.788,34100.0
2005-02-14 09:45:00,63.81,63.89,63.68,63.89,48000.0,63.798,63.878,63.668,63.878,48000.0
2005-02-14 09:50:00,63.87,63.92,63.72,63.79,34300.0,63.858,63.908,63.708,63.778,34300.0
2005-02-14 09:55:00,63.78,63.86,63.67,63.75,23300.0,63.768,63.848,63.658,63.738,23300.0
2005-02-14 10:00:00,63.74,63.74,63.56,63.67,31000.0,63.728,63.728,63.5481,63.658,31000.0
2005-02-14 10:05:00,63.65,63.7,63.53,63.54,28700.0,63.638,63.688,63.5181,63.5281,28700.0
2005-02-14 10:10:00,63.52,63.6,63.47,63.57,36100.0,63.5081,63.5881,63.4581,63.5581,36100.0
2005-02-14 10:15:00,63.61,63.61,63.35,63.57,43300.0,63.5981,63.5981,63.3381,63.5581,43300.0
2005-02-14 10:20:00,63.59,63.65,63.56,63.6,14700.0,63.5781,63.638,63.5481,63.5881,14700.0
2005-02-14 10:25:00,63.61,63.71,63.54,63.58,28100.0,63.5981,63.698,63.5281,63.5681,28100.0
2005-02-14 10:30:00,63.55,63.79,63.51,63.79,18700.0,63.5381,63.778,63.4981,63.778,18700.0
2005-02-14 10:35:00,63.81,63.83,63.66,63.68,20500.0,63.798,63.818,63.648,63.668,20500.0
2005-02-14 10:40:00,63.7,63.8,63.64,63.7,12400.0,63.688,63.788,63.628,63.688,12400.0
2005-02-14 10:45:00,63.69,63.69,63.52,63.57,9000.0,63.678,63.678,63.5081,63.5581,9000.0
2005-02-14 10:50:00,63.57,63.68,63.38,63.4,34900.0,63.5581,63.668,63.3681,63.3881,34900.0
2005-02-14 10:55:00,63.4,63.43,63.29,63.3,18400.0,63.3881,63.4181,63.2781,63.2881,18400.0
2005-02-14 11:00:00,63.3,63.32,63.28,63.32,22100.0,63.2881,63.3081,63.2681,63.3081,22100.0
2005-02-14 11:05:00,63.33,63.44,63.3,63.43,26100.0,63.3181,63.4281,63.2881,63.4181,26100.0
2005-02-14 11:10:00,63.43,63.63,63.43,63.57,15000.0,63.4181,63.618,63.4181,63.5581,15000.0
2005-02-14 11:15:00,63.55,63.57,63.4,63.49,24900.0,63.5381,63.5581,63.3881,63.4781,24900.0
2005-02-14 11:20:00,63.49,63.49,63.44,63.48,7300.0,63.4781,63.4781,63.4281,63.4681,7300.0
2005-02-14 11:25:00,63.49,63.53,63.48,63.48,7200.0,63.4781,63.5181,63.4681,63.4681,7200.0
2005-02-14 11:30:00,63.5,63.56,63.47,63.47,31800.0,63.4881,63.5481,63.4581,63.4581,31800.0
2005-02-14 11:35:00,63.47,63.47,63.39,63.4,8200.0,63.4581,63.4581,63.3781,63.3881,8200.0
2005-02-14 11:40:00,63.41,63.45,63.39,63.39,13700.0,63.3981,63.4381,63.3781,63.3781,13700.0
2005-02-14 11:45:00,63.4,63.46,63.38,63.39,12000.0,63.3881,63.4481,63.3681,63.3781,12000.0
2005-02-14 11:50:00,63.4,63.4,63.37,63.37,4400.0,63.3881,63.3881,63.3581,63.3581,4400.0
2005-02-14 11:55:00,63.38,63.4,63.35,63.4,5900.0,63.3681,63.3881,63.3381,63.3881,5900.0
2005-02-14 12:00:00,63.39,63.4,63.25,63.27,18600.0,63.3781,63.3881,63.2381,63.2581,18600.0
2005-02-14 12:05:00,63.3,63.3,63.25,63.29,6300.0,63.2881,63.2881,63.2381,63.2781,6300.0
2005-02-14 12:10:00,63.3,63.45,63.3,63.4,16300.0,63.2881,63.4381,63.2881,63.3881,16300.0
2005-02-14 12:15:00,63.4,63.46,63.4,63.46,4800.0,63.3881,63.4481,63.3881,63.4481,4800.0
2005-02-14 12:20:00,63.46,63.46,63.42,63.44,15300.0,63.4481,63.4481,63.4081,63.4281,15300.0
2005-02-14 12:25:00,63.47,63.49,63.4,63.4,9000.0,63.4581,63.4781,63.3881,63.3881,9000.0
2005-02-14 12:30:00,63.39,63.44,63.38,63.42,8900.0,63.3781,63.4281,63.3681,63.4081,8900.0
2005-02-14 12:35:00,63.41,63.44,63.34,63.34,8900.0,63.3981,63.4281,63.3281,63.3281,8900.0
2005-02-14 12:40:00,63.34,63.34,63.24,63.24,5700.0,63.3281,63.3281,63.2281,63.2281,5700.0
2005-02-14 12:45:00,63.24,63.35,63.24,63.32,6700.0,63.2281,63.3381,63.2281,63.3081,6700.0
2005-02-14 12:50:00,63.32,63.39,63.31,63.35,14000.0,63.3081,63.3781,63.2981,63.3381,14000.0
2005-02-14 12:55:00,63.34,63.4,63.34,63.4,15800.0,63.3281,63.3881,63.3281,63.3881,15800.0
2005-02-14 13:00:00,63.41,63.41,63.26,63.26,15600.0,63.3981,63.3981,63.2481,63.2481,15600.0
2005-02-14 13:05:00,63.28,63.33,63.22,63.23,7200.0,63.2681,63.3181,63.2081,63.2181,7200.0
2005-02-14 13:10:00,63.23,63.29,63.23,63.26,10500.0,63.2181,63.2781,63.2181,63.2481,10500.0
2005-02-14 13:15:00,63.25,63.29,63.25,63.28,12500.0,63.2381,63.2781,63.2381,63.2681,12500.0
2005-02-14 13:20:00,63.28,63.37,63.28,63.33,4900.0,63.2681,63.3581,63.2681,63.3181,4900.0
2005-02-14 13:25:00,63.33,63.34,63.32,63.32,3800.0,63.3181,63.3281,63.3081,63.3081,3800.0
2005-02-14 13:30:00,63.31,63.34,63.26,63.3,16800.0,63.2981,63.3281,63.2481,63.2881,16800.0
2005-02-14 13:35:00,63.29,63.31,63.15,63.18,14500.0,63.2781,63.2981,63.1381,63.1681,14500.0
2005-02-14 13:40:00,63.21,63.21,63.16,63.19,6600.0,63.1981,63.1981,63.1481,63.1781,6600.0
2005-02-14 13:45:00,63.2,63.28,63.2,63.28,5200.0,63.1881,63.2681,63.1881,63.2681,5200.0
2005-02-14 13:50:00,63.27,63.34,63.27,63.3,7500.0,63.2581,63.3281,63.2581,63.2881,7500.0
2005-02-14 13:55:00,63.3,63.31,63.07,63.13,21300.0,63.2881,63.2981,63.0582,63.1181,21300.0
2005-02-14 14:00:00,63.13,63.13,62.95,63.05,23800.0,63.1181,63.1181,62.9382,63.0382,23800.0
2005-02-14 14:05:00,63.04,63.08,62.98,63.0,9600.0,63.0282,63.0682,62.9682,62.9882,9600.0
2005-02-14 14:10:00,63.0,63.06,62.98,63.02,10600.0,62.9882,63.0482,62.9682,63.0082,10600.0
2005-02-14 14:15:00,63.06,63.07,62.99,62.99,10900.0,63.0482,63.0582,62.9782,62.9782,10900.0
2005-02-14 14:20:00,62.98,63.23,62.98,63.15,17300.0,62.9682,63.2181,62.9682,63.1381,17300.0
2005-02-14 14:25:00,63.15,63.18,63.13,63.15,6400.0,63.1381,63.1681,63.1181,63.1381,6400.0
2005-02-14 14:30:00,63.15,63.29,63.15,63.19,10100.0,63.1381,63.2781,63.1381,63.1781,10100.0
2005-02-14 14:35:00,63.18,63.22,63.14,63.2,8600.0,63.1681,63.2081,63.1281,63.1881,8600.0
2005-02-14 14:40:00,63.19,63.22,63.12,63.2,11400.0,63.1781,63.2081,63.1081,63.1881,11400.0
2005-02-14 14:45:00,63.22,63.3,63.22,63.25,10400.0,63.2081,63.2881,63.2081,63.2381,10400.0
2005-02-14 14:50:00,63.28,63.37,63.24,63.27,17300.0,63.2681,63.3581,63.2281,63.2581,17300.0
2005-02-14 14:55:00,63.25,63.41,63.25,63.37,23400.0,63.2381,63.3981,63.2381,63.3581,23400.0
2005-02-14 15:00:00,63.38,63.38,63.28,63.29,13500.0,63.3681,63.3681,63.2681,63.2781,13500.0
2005-02-14 15:05:00,63.3,63.35,63.19,63.19,11900.0,63.2881,63.3381,63.1781,63.1781,11900.0
2005-02-14 15:10:00,63.17,63.32,63.12,63.29,16300.0,63.1581,63.3081,63.1081,63.2781,16300.0
2005-02-14 15:15:00,63.28,63.35,63.19,63.31,9000.0,63.2681,63.3381,63.1781,63.2981,9000.0
2005-02-14 15:20:00,63.3,63.3,63.15,63.25,9900.0,63.2881,63.2881,63.1381,63.2381,9900.0
2005-02-14 15:25:00,63.24,63.34,63.18,63.34,18800.0,63.2281,63.3281,63.1681,63.3281,18800.0
2005-02-14 15:30:00,63.33,63.35,63.27,63.31,22900.0,63.3181,63.3381,63.2581,63.2981,22900.0
2005-02-14 15:35:00,63.32,63.34,63.29,63.31,6900.0,63.3081,63.3281,63.2781,63.2981,6900.0
2005-02-14 15:40:00,63.32,63.47,63.32,63.47,39700.0,63.3081,63.4581,63.3081,63.4581,39700.0
2005-02-14 15:45:00,63.46,63.47,63.32,63.34,20700.0,63.4481,63.4581,63.3081,63.3281,20700.0
2005-02-14 15:50:00,63.35,63.4,63.28,63.4,32200.0,63.3381,63.3881,63.2681,63.3881,32200.0
2005-02-14 15:55:00,63.4,63.44,63.28,63.37,39700.0,63.3881,63.4281,63.2681,63.3581,39700.0
2005-02-15 09:30:00,63.86,63.92,63.12,63.12,98500.0,63.848,63.908,63.1081,63.1081,98500.0
2005-02-15 09:35:00,63.12,63.47,63.12,63.47,35000.0,63.1081,63.4581,63.1081,63.4581,35000.0
2005-02-15 09:40:00,63.46,63.46,63.27,63.3,27700.0,63.4481,63.4481,63.2581,63.2881,27700.0
2005-02-15 09:45:00,63.28,63.3,63.15,63.15,16700.0,63.2681,63.2881,63.1381,63.1381,16700.0
2005-02-15 09:50:00,63.15,63.17,62.9,63.01,32800.0,63.1381,63.1581,62.8882,62.9982,32800.0
2005-02-15 09:55:00,63.04,63.24,63.01,63.19,20000.0,63.0282,63.2281,62.9982,63.1781,20000.0
2005-02-15 10:00:00,63.18,63.24,62.92,63.04,19500.0,63.1681,63.2281,62.9082,63.0282,19500.0
2005-02-15 10:05:00,63.04,63.24,63.04,63.13,17000.0,63.0282,63.2281,63.0282,63.1181,17000.0
2005-02-15 10:10:00,63.14,63.29,63.13,63.24,29200.0,63.1281,63.2781,63.1181,63.2281,29200.0
2005-02-15 10:15:00,63.24,63.35,63.11,63.35,19700.0,63.2281,63.3381,63.0981,63.3381,19700.0
2005-02-15 10:20:00,63.36,63.49,63.33,63.33,19300.0,63.3481,63.4781,63.3181,63.3181,19300.0
2005-02-15 10:25:00,63.32,63.42,63.24,63.38,16900.0,63.3081,63.4081,63.2281,63.3681,16900.0
2005-02-15 10:30:00,63.41,63.55,63.41,63.47,24400.0,63.3981,63.5381,63.3981,63.4581,24400.0
2005-02-15 10:35:00,63.49,63.8,63.49,63.71,29200.0,63.4781,63.788,63.4781,63.698,29200.0
2005-02-15 10:40:00,63.71,63.77,63.65,63.7,17000.0,63.698,63.758,63.638,63.688,17000.0
2005-02-15 10:45:00,63.7,63.75,63.65,63.71,12900.0,63.688,63.738,63.638,63.698,12900.0
2005-02-15 10:50:00,63.7,63.95,63.7,63.84,19500.0,63.688,63.938,63.688,63.828,19500.0
2005-02-15 10:55:00,63.82,64.23,63.72,64.23,125100.0,63.808,64.2179,63.708,64.2179,125100.0
2005-02-15 11:00:00,64.23,64.87,64.18,64.87,191300.0,64.2179,64.8578,64.1679,64.8578,191300.0
2005-02-15 11:05:00,64.87,64.99,64.77,64.93,115500.0,64.8578,64.9778,64.7578,64.9178,115500.0
2005-02-15 11:10:00,64.94,65.08,64.86,64.95,80100.0,64.9278,65.0678,64.8478,64.9378,80100.0
2005-02-15 11:15:00,64.96,65.12,64.82,64.89,152500.0,64.9478,65.1078,64.8078,64.8778,152500.0
2005-02-15 11:20:00,64.89,64.96,64.82,64.88,42500.0,64.8778,64.9478,64.8078,64.8678,42500.0
2005-02-15 11:25:00,64.9,65.04,64.88,64.92,128700.0,64.8878,65.0278,64.8678,64.9078,128700.0
2005-02-15 11:30:00,64.92,64.95,64.8,64.82,50700.0,64.9078,64.9378,64.7878,64.8078,50700.0
2005-02-15 11:35:00,64.84,64.87,64.78,64.79,33200.0,64.8278,64.8578,64.7678,64.7778,33200.0
2005-02-15 11:40:00,64.81,64.89,64.8,64.84,14300.0,64.7978,64.8778,64.7878,64.8278,14300.0
2005-02-15 11:45:00,64.85,64.93,64.85,64.89,16800.0,64.8378,64.9178,64.8378,64.8778,16800.0
2005-02-15 11:50:00,64.9,64.98,64.89,64.95,34100.0,64.8878,64.9678,64.8778,64.9378,34100.0
2005-02-15 11:55:00,64.93,64.93,64.88,64.91,20800.0,64.9178,64.9178,64.8678,64.8978,20800.0
2005-02-15 12:00:00,64.91,64.96,64.88,64.96,18500.0,64.8978,64.9478,64.8678,64.9478,18500.0
2005-02-15 12:05:00,64.96,64.98,64.93,64.95,19100.0,64.9478,64.9678,64.9178,64.9378,19100.0
2005-02-15 12:10:00,64.94,64.94,64.85,64.92,19200.0,64.9278,64.9278,64.8378,64.9078,19200.0
2005-02-15 12:15:00,64.92,65.0,64.88,65.0,23700.0,64.9078,64.9878,64.8678,64.9878,23700.0
2005-02-15 12:20:00,65.0,65.06,64.97,64.97,22800.0,64.9878,65.0478,64.9578,64.9578,22800.0
2005-02-15 12:25:00,64.96,64.96,64.89,64.9,27600.0,64.9478,64.9478,64.8778,64.8878,27600.0
2005-02-15 12:30:00,64.91,64.99,64.9,64.98,10700.0,64.8978,64.9778,64.8878,64.9678,10700.0
2005-02-15 12:35:00,64.97,65.01,64.9,64.9,34500.0,64.9578,64.9978,64.8878,64.8878,34500.0
2005-02-15 12:40:00,64.91,64.93,64.67,64.7,61600.0,64.8978,64.9178,64.6579,64.6878,61600.0
2005-02-15 12:45:00,64.7,64.76,64.69,64.76,32200.0,64.6878,64.7478,64.6778,64.7478,32200.0
2005-02-15 12:50:00,64.76,64.82,64.76,64.82,15100.0,64.7478,64.8078,64.7478,64.8078,15100.0
2005-02-15 12:55:00,64.82,64.86,64.75,64.79,25600.0,64.8078,64.8478,64.7378,64.7778,25600.0
2005-02-15 13:00:00,64.79,64.83,64.77,64.8,20100.0,64.7778,64.8178,64.7578,64.7878,20100.0
2005-02-15 13:05:00,64.79,64.79,64.64,64.73,52800.0,64.7778,64.7778,64.6279,64.7178,52800.0
2005-02-15 13:10:00,64.73,64.77,64.68,64.72,25800.0,64.7178,64.7578,64.6679,64.7078,25800.0
2005-02-15 13:15:00,64.72,64.73,64.63,64.63,23900.0,64.7078,64.7178,64.6179,64.6179,23900.0
2005-02-15 13:20:00,64.63,64.64,64.41,64.43,62800.0,64.6179,64.6279,64.3979,64.4179,62800.0
2005-02-15 13:25:00,64.43,64.59,64.18,64.18,70800.0,64.4179,64.5779,64.1679,64.1679,70800.0
2005-02-15 13:30:00,64.18,64.25,63.8,64.2,82400.0,64.1679,64.2379,63.788,64.1879,82400.0
2005-02-15 13:35:00,64.17,64.3,64.11,64.29,27500.0,64.1579,64.2879,64.098,64.2779,27500.0
2005-02-15 13:40:00,64.29,64.34,64.22,64.33,12900.0,64.2779,64.3279,64.2079,64.3179,12900.0
2005-02-15 13:45:00,64.34,64.46,64.3,64.35,36500.0,64.3279,64.4479,64.2879,64.3379,36500.0
2005-02-15 13:50:00,64.34,64.41,64.15,64.37,18800.0,64.3279,64.3979,64.138,64.3579,18800.0
2005-02-15 13:55:00,64.36,64.46,64.33,64.41,33600.0,64.3479,64.4479,64.3179,64.3979,33600.0
2005-02-15 14:00:00,64.43,64.52,64.4,64.46,33000.0,64.4179,64.5079,64.3879,64.4479,33000.0
2005-02-15 14:05:00,64.41,64.48,64.34,64.46,18600.0,64.3979,64.4679,64.3279,64.4479,18600.0
2005-02-15 14:10:00,64.46,64.48,64.38,64.44,18600.0,64.4479,64.4679,64.3679,64.4279,18600.0
2005-02-15 14:15:00,64.41,64.41,64.28,64.35,33600.0,64.3979,64.3979,64.2679,64.3379,33600.0
2005-02-15 14:20:00,64.35,64.51,64.32,64.47,20200.0,64.3379,64.4979,64.3079,64.4579,20200.0
2005-02-15 14:25:00,64.51,64.65,64.5,64.62,46800.0,64.4979,64.6379,64.4879,64.6079,46800.0
2005-02-15 14:30:00,64.62,64.75,64.62,64.74,43700.0,64.6079,64.7378,64.6079,64.7278,43700.0
2005-02-15 14:35:00,64.74,64.83,64.45,64.74,53100.0,64.7278,64.8178,64.4379,64.7278,53100.0
2005-02-15 14:40:00,64.75,64.84,64.75,64.84,19500.0,64.7378,64.8278,64.7378,64.8278,19500.0
2005-02-15 14:45:00,64.83,64.83,64.75,64.75,27800.0,64.8178,64.8178,64.7378,64.7378,27800.0
2005-02-15 14:50:00,64.77,64.79,64.76,64.78,8800.0,64.7578,64.7778,64.7478,64.7678,8800.0
2005-02-15 14:55:00,64.78,64.86,64.75,64.8,23000.0,64.7678,64.8478,64.7378,64.7878,23000.0
2005-02-15 15:00:00,64.78,64.85,64.78,64.8,19900.0,64.7678,64.8378,64.7678,64.7878,19900.0
2005-02-15 15:05:00,64.81,64.93,64.8,64.92,24600.0,64.7978,64.9178,64.7878,64.9078,24600.0
2005-02-15 15:10:00,64.9,64.93,64.89,64.89,24200.0,64.8878,64.9178,64.8778,64.8778,24200.0
2005-02-15 15:15:00,64.89,64.89,64.83,64.85,11800.0,64.8778,64.8778,64.8178,64.8378,11800.0
2005-02-15 15:20:00,64.84,64.85,64.76,64.78,22900.0,64.8278,64.8378,64.7478,64.7678,22900.0
2005-02-15 15:25:00,64.77,64.77,64.56,64.57,34900.0,64.7578,64.7578,64.5479,64.5579,34900.0
2005-02-15 15:30:00,64.56,64.78,64.55,64.66,39500.0,64.5479,64.7678,64.5379,64.6479,39500.0
2005-02-15 15:35:00,64.66,64.66,64.59,64.63,32000.0,64.6479,64.6479,64.5779,64.6179,32000.0
2005-02-15 15:40:00,64.62,64.62,64.55,64.57,17600.0,64.6079,64.6079,64.5379,64.5579,17600.0
2005-02-15 15:45:00,64.57,64.71,64.57,64.66,58900.0,64.5579,64.6978,64.5579,64.6479,58900.0
2005-02-15 15:50:00,64.65,64.73,64.65,64.73,41300.0,64.6379,64.7178,64.6379,64.7178,41300.0
2005-02-15 15:55:00,64.73,64.92,64.72,64.91,150600.0,64.7178,64.9078,64.7078,64.8978,150600.0
2005-02-16 09:30:00,64.51,64.72,64.04,64.18,166300.0,64.4979,64.7078,64.028,64.1679,166300.0
2005-02-16 09:35:00,64.18,64.3,64.1,64.13,43200.0,64.1679,64.2879,64.088,64.118,43200.0
2005-02-16 09:40:00,64.13,64.35,64.04,64.23,54900.0,64.118,64.3379,64.028,64.2179,54900.0
2005-02-16 09:45:00,64.24,64.28,64.07,64.11,24300.0,64.2279,64.2679,64.058,64.098,24300.0
2005-02-16 09:50:00,64.09,64.24,64.07,64.14,41500.0,64.078,64.2279,64.058,64.128,41500.0
2005-02-16 09:55:00,64.16,64.28,64.09,64.17,50000.0,64.1479,64.2679,64.078,64.1579,50000.0
2005-02-16 10:00:00,64.16,64.27,64.15,64.15,34600.0,64.1479,64.2579,64.138,64.138,34600.0
2005-02-16 10:05:00,64.16,64.31,64.15,64.2,41500.0,64.1479,64.2979,64.138,64.1879,41500.0
2005-02-16 10:10:00,64.2,64.47,64.2,64.36,53700.0,64.1879,64.4579,64.1879,64.3479,53700.0
2005-02-16 10:15:00,64.37,64.69,64.26,64.69,44000.0,64.3579,64.6778,64.2479,64.6778,44000.0
2005-02-16 10:20:00,64.69,64.69,64.36,64.36,31800.0,64.6778,64.6778,64.3479,64.3479,31800.0
2005-02-16 10:25:00,64.36,64.5,64.35,64.43,27600.0,64.3479,64.4879,64.3379,64.4179,27600.0
2005-02-16 10:30:00,64.43,64.54,64.34,64.43,42600.0,64.4179,64.5279,64.3279,64.4179,42600.0
2005-02-16 10:35:00,64.39,64.48,64.25,64.25,31500.0,64.3779,64.4679,64.2379,64.2379,31500.0
2005-02-16 10:40:00,64.22,64.25,64.08,64.14,44700.0,64.2079,64.2379,64.068,64.128,44700.0
2005-02-16 10:45:00,64.12,64.31,64.07,64.28,28900.0,64.108,64.2979,64.058,64.2679,28900.0
2005-02-16 10:50:00,64.3,64.31,63.93,64.01,65100.0,64.2879,64.2979,63.918,63.998,65100.0
2005-02-16 10:55:00,64.03,64.19,64.01,64.12,21300.0,64.018,64.1779,63.998,64.108,21300.0
2005-02-16 11:00:00,64.14,64.14,64.03,64.07,14900.0,64.128,64.128,64.018,64.058,14900.0
2005-02-16 11:05:00,64.07,64.24,64.07,64.21,26000.0,64.058,64.2279,64.058,64.1979,26000.0
2005-02-16 11:10:00,64.21,64.22,64.08,64.16,36400.0,64.1979,64.2079,64.068,64.1479,36400.0
2005-02-16 11:15:00,64.16,64.22,64.12,64.12,31100.0,64.1479,64.2079,64.108,64.108,31100.0
2005-02-16 11:20:00,64.13,64.13,63.95,63.97,57300.0,64.118,64.118,63.938,63.958,57300.0
2005-02-16 11:25:00,63.98,64.1,63.98,64.1,25300.0,63.968,64.088,63.968,64.088,25300.0
2005-02-16 11:30:00,64.1,64.1,64.04,64.08,23700.0,64.088,64.088,64.028,64.068,23700.0
2005-02-16 11:35:00,64.06,64.07,64.0,64.01,24300.0,64.048,64.058,63.988,63.998,24300.0
2005-02-16 11:40:00,64.0,64.03,63.98,64.03,33800.0,63.988,64.018,63.968,64.018,33800.0
2005-02-16 11:45:00,64.02,64.03,64.01,64.02,4900.0,64.008,64.018,63.998,64.008,4900.0
2005-02-16 11:50:00,64.02,64.03,63.99,63.99,23200.0,64.008,64.018,63.978,63.978,23200.0
2005-02-16 11:55:00,64.0,64.06,63.97,63.97,17800.0,63.988,64.048,63.958,63.958,17800.0
2005-02-16 12:00:00,63.97,63.99,63.91,63.91,18800.0,63.958,63.978,63.898,63.898,18800.0
2005-02-16 12:05:00,63.91,63.91,63.65,63.77,44900.0,63.898,63.898,63.638,63.758,44900.0
2005-02-16 12:10:00,63.78,63.79,63.7,63.72,19500.0,63.768,63.778,63.688,63.708,19500.0
2005-02-16 12:15:00,63.72,63.74,63.62,63.66,19500.0,63.708,63.728,63.6081,63.648,19500.0
2005-02-16 12:20:00,63.64,63.64,63.58,63.63,16800.0,63.628,63.628,63.5681,63.618,16800.0
2005-02-16 12:25:00,63.63,63.74,63.62,63.73,11600.0,63.618,63.728,63.6081,63.718,11600.0
2005-02-16 12:30:00,63.73,63.79,63.71,63.79,13600.0,63.718,63.778,63.698,63.778,13600.0
2005-02-16 12:35:00,63.79,63.83,63.73,63.83,18900.0,63.778,63.818,63.718,63.818,18900.0
2005-02-16 12:40:00,63.82,63.87,63.82,63.84,9500.0,63.808,63.858,63.808,63.828,9500.0
2005-02-16 12:45:00,63.84,64.05,63.84,64.01,32800.0,63.828,64.038,63.828,63.998,32800.0
2005-02-16 12:50:00,64.01,64.02,63.97,64.01,13000.0,63.998,64.008,63.958,63.998,13000.0
2005-02-16 12:55:00,64.01,64.01,63.96,63.96,8400.0,63.998,63.998,63.948,63.948,8400.0
2005-02-16 13:00:00,63.97,63.99,63.79,63.89,20200.0,63.958,63.978,63.778,63.878,20200.0
2005-02-16 13:05:00,63.88,63.94,63.87,63.94,8400.0,63.868,63.928,63.858,63.928,8400.0
2005-02-16 13:10:00,63.95,63.96,63.93,63.94,8800.0,63.938,63.948,63.918,63.928,8800.0
2005-02-16 13:15:00,63.93,64.02,63.83,63.99,25500.0,63.918,64.008,63.818,63.978,25500.0
2005-02-16 13:20:00,64.02,64.02,63.8,63.93,25000.0,64.008,64.008,63.788,63.918,25000.0
2005-02-16 13:25:00,63.93,63.93,63.82,63.89,17700.0,63.918,63.918,63.808,63.878,17700.0
2005-02-16 13:30:00,63.89,63.93,63.77,63.83,33600.0,63.878,63.918,63.758,63.818,33600.0
2005-02-16 13:35:00,63.84,63.86,63.77,63.79,16000.0,63.828,63.848,63.758,63.778,16000.0
2005-02-16 13:40:00,63.82,63.85,63.81,63.84,10300.0,63.808,63.838,63.798,63.828,10300.0
2005-02-16 13:45:00,63.83,64.03,63.8,64.03,16300.0,63.818,64.018,63.788,64.018,16300.0
2005-02-16 13:50:00,64.03,64.03,63.95,64.01,3600.0,64.018,64.018,63.938,63.998,3600.0
2005-02-16 13:55:00,64.02,64.22,64.02,64.19,17000.0,64.008,64.2079,64.008,64.1779,17000.0
2005-02-16 14:00:00,64.19,64.22,64.13,64.22,10600.0,64.1779,64.2079,64.118,64.2079,10600.0
2005-02-16 14:05:00,64.2,64.34,64.18,64.32,22100.0,64.1879,64.3279,64.1679,64.3079,22100.0
2005-02-16 14:10:00,64.32,64.4,64.32,64.32,18000.0,64.3079,64.3879,64.3079,64.3079,18000.0
2005-02-16 14:15:00,64.32,64.36,64.28,64.36,10900.0,64.3079,64.3479,64.2679,64.3479,10900.0
2005-02-16 14:20:00,64.34,64.48,64.33,64.45,14600.0,64.3279,64.4679,64.3179,64.4379,14600.0
2005-02-16 14:25:00,64.45,64.49,64.39,64.4,15000.0,64.4379,64.4779,64.3779,64.3879,15000.0
2005-02-16 14:30:00,64.38,64.56,64.38,64.55,32000.0,64.3679,64.5479,64.3679,64.5379,32000.0
2005-02-16 14:35:00,64.55,64.58,64.53,64.56,13000.0,64.5379,64.5679,64.5179,64.5479,13000.0
2005-02-16 14:40:00,64.56,64.74,64.55,64.74,31700.0,64.5479,64.7278,64.5379,64.7278,31700.0
2005-02-16 14:45:00,64.75,64.78,64.6,64.6,31200.0,64.7378,64.7678,64.5879,64.5879,31200.0
2005-02-16 14:50:00,64.61,64.78,64.6,64.69,26100.0,64.5979,64.7678,64.5879,64.6778,26100.0
2005-02-16 14:55:00,64.69,64.85,64.68,64.73,18700.0,64.6778,64.8378,64.6679,64.7178,18700.0
2005-02-16 15:00:00,64.74,64.8,64.7,64.72,20200.0,64.7278,64.7878,64.6878,64.7078,20200.0
2005-02-16 15:05:00,64.72,64.73,64.63,64.67,16700.0,64.7078,64.7178,64.6179,64.6579,16700.0
2005-02-16 15:10:00,64.67,64.78,64.65,64.7,16700.0,64.6579,64.7678,64.6379,64.6878,16700.0
2005-02-16 15:15:00,64.7,64.7,64.56,64.63,18800.0,64.6878,64.6878,64.5479,64.6179,18800.0
2005-02-16 15:20:00,64.63,64.65,64.56,64.56,16300.0,64.6179,64.6379,64.5479,64.5479,16300.0
2005-02-16 15:25:00,64.56,64.56,64.49,64.55,32400.0,64.5479,64.5479,64.4779,64.5379,32400.0
2005-02-16 15:30:00,64.55,64.59,64.54,64.56,11300.0,64.5379,64.5779,64.5279,64.5479,11300.0
2005-02-16 15:35:00,64.56,64.57,64.5,64.51,15600.0,64.5479,64.5579,64.4879,64.4979,15600.0
2005-02-16 15:40:00,64.5,64.55,64.49,64.5,27000.0,64.4879,64.5379,64.4779,64.4879,27000.0
2005-02-16 15:45:00,64.5,64.51,64.46,64.48,27700.0,64.4879,64.4979,64.4479,64.4679,27700.0
2005-02-16 15:50:00,64.49,64.62,64.49,64.6,22800.0,64.4779,64.6079,64.4779,64.5879,22800.0
2005-02-16 15:55:00,64.59,64.61,64.46,64.57,37400.0,64.5779,64.5979,64.4479,64.5579,37400.0
2005-02-17 09:30:00,64.48,64.8,64.25,64.53,174000.0,64.4679,64.7878,64.2379,64.5179,174000.0
2005-02-17 09:35:00,64.52,64.69,64.49,64.55,51900.0,64.5079,64.6778,64.4779,64.5379,51900.0
2005-02-17 09:40:00,64.56,64.97,64.53,64.86,67700.0,64.5479,64.9578,64.5179,64.8478,67700.0
2005-02-17 09:45:00,64.86,64.9,64.74,64.81,59600.0,64.8478,64.8878,64.7278,64.7978,59600.0
2005-02-17 09:50:00,64.81,64.84,64.61,64.61,26300.0,64.7978,64.8278,64.5979,64.5979,26300.0
2005-02-17 09:55:00,64.63,64.7,64.42,64.59,24100.0,64.6179,64.6878,64.4079,64.5779,24100.0
2005-02-17 10:00:00,64.59,64.59,64.28,64.36,38400.0,64.5779,64.5779,64.2679,64.3479,38400.0
2005-02-17 10:05:00,64.35,64.41,64.13,64.2,53900.0,64.3379,64.3979,64.118,64.1879,53900.0
2005-02-17 10:10:00,64.16,64.22,63.86,64.05,41700.0,64.1479,64.2079,63.848,64.038,41700.0
2005-02-17 10:15:00,64.03,64.03,63.67,63.73,39200.0,64.018,64.018,63.658,63.718,39200.0
2005-02-17 10:20:00,63.77,63.83,63.6,63.72,34500.0,63.758,63.818,63.5881,63.708,34500.0
2005-02-17 10:25:00,63.69,63.69,63.35,63.4,54900.0,63.678,63.678,63.3381,63.3881,54900.0
2005-02-17 10:30:00,63.4,63.48,62.99,62.99,62400.0,63.3881,63.4681,62.9782,62.9782,62400.0
2005-02-17 10:35:00,62.99,63.31,62.94,63.27,51600.0,62.9782,63.2981,62.9282,63.2581,51600.0
2005-02-17 10:40:00,63.27,63.44,63.27,63.33,42000.0,63.2581,63.4281,63.2581,63.3181,42000.0
2005-02-17 10:45:00,63.33,63.52,63.33,63.52,20200.0,63.3181,63.5081,63.3181,63.5081,20200.0
2005-02-17 10:50:00,63.51,63.55,63.42,63.5,25600.0,63.4981,63.5381,63.4081,63.4881,25600.0
2005-02-17 10:55:00,63.5,63.55,63.36,63.43,29200.0,63.4881,63.5381,63.3481,63.4181,29200.0
2005-02-17 11:00:00,63.44,63.44,63.18,63.26,50500.0,63.4281,63.4281,63.1681,63.2481,50500.0
2005-02-17 11:05:00,63.25,63.29,63.21,63.26,20000.0,63.2381,63.2781,63.1981,63.2481,20000.0
2005-02-17 11:10:00,63.24,63.26,63.14,63.17,49000.0,63.2281,63.2481,63.1281,63.1581,49000.0
2005-02-17 11:15:00,63.16,63.18,63.05,63.09,24600.0,63.1481,63.1681,63.0382,63.0782,24600.0
2005-02-17 11:20:00,63.08,63.32,63.07,63.29,66100.0,63.0682,63.3081,63.0582,63.2781,66100.0
2005-02-17 11:25:00,63.3,63.32,63.26,63.28,15100.0,63.2881,63.3081,63.2481,63.2681,15100.0
2005-02-17 11:30:00,63.28,63.3,63.2,63.25,11800.0,63.2681,63.2881,63.1881,63.2381,11800.0
2005-02-17 11:35:00,63.21,63.31,63.21,63.29,13500.0,63.1981,63.2981,63.1981,63.2781,13500.0
2005-02-17 11:40:00,63.29,63.32,63.15,63.21,19500.0,63.2781,63.3081,63.1381,63.1981,19500.0
2005-02-17 11:45:00,63.19,63.2,63.08,63.1,17100.0,63.1781,63.1881,63.0682,63.0881,17100.0
2005-02-17 11:50:00,63.1,63.15,63.0,63.0,45200.0,63.0881,63.1381,62.9882,62.9882,45200.0
2005-02-17 11:55:00,63.0,63.11,62.95,63.1,21800.0,62.9882,63.0981,62.9382,63.0881,21800.0
2005-02-17 12:00:00,63.12,63.2,62.98,63.2,40300.0,63.1081,63.1881,62.9682,63.1881,40300.0
2005-02-17 12:05:00,63.19,63.2,63.12,63.15,16300.0,63.1781,63.1881,63.1081,63.1381,16300.0
2005-02-17 12:10:00,63.15,63.27,63.15,63.23,14300.0,63.1381,63.2581,63.1381,63.2181,14300.0
2005-02-17 12:15:00,63.23,63.26,63.23,63.26,6400.0,63.2181,63.2481,63.2181,63.2481,6400.0
2005-02-17 12:20:00,63.26,63.31,63.2,63.31,6200.0,63.2481,63.2981,63.1881,63.2981,6200.0
2005-02-17 12:25:00,63.3,63.35,63.22,63.3,9900.0,63.2881,63.3381,63.2081,63.2881,9900.0
2005-02-17 12:30:00,63.28,63.32,63.24,63.26,17100.0,63.2681,63.3081,63.2281,63.2481,17100.0
2005-02-17 12:35:00,63.24,63.35,63.23,63.32,12500.0,63.2281,63.3381,63.2181,63.3081,12500.0
2005-02-17 12:40:00,63.35,63.41,63.32,63.41,9400.0,63.3381,63.3981,63.3081,63.3981,9400.0
2005-02-17 12:45:00,63.37,63.43,63.37,63.4,10600.0,63.3581,63.4181,63.3581,63.3881,10600.0
2005-02-17 12:50:00,63.4,63.41,63.35,63.38,7900.0,63.3881,63.3981,63.3381,63.3681,7900.0
2005-02-17 12:55:00,63.35,63.43,63.34,63.43,11100.0,63.3381,63.4181,63.3281,63.4181,11100.0
2005-02-17 13:00:00,63.42,63.48,63.4,63.48,11000.0,63.4081,63.4681,63.3881,63.4681,11000.0
2005-02-17 13:05:00,63.48,63.65,63.47,63.62,18700.0,63.4681,63.638,63.4581,63.6081,18700.0
2005-02-17 13:10:00,63.6,63.72,63.6,63.67,34300.0,63.5881,63.708,63.5881,63.658,34300.0
2005-02-17 13:15:00,63.65,63.71,63.64,63.64,14700.0,63.638,63.698,63.628,63.628,14700.0
2005-02-17 13:20:00,63.63,63.64,63.51,63.54,26000.0,63.618,63.628,63.4981,63.5281,26000.0
2005-02-17 13:25:00,63.54,63.56,63.47,63.47,8600.0,63.5281,63.5481,63.4581,63.4581,8600.0
2005-02-17 13:30:00,63.47,63.63,63.47,63.52,12200.0,63.4581,63.618,63.4581,63.5081,12200.0
2005-02-17 13:35:00,63.54,63.61,63.54,63.59,7100.0,63.5281,63.5981,63.5281,63.5781,7100.0
2005-02-17 13:40:00,63.59,63.6,63.56,63.57,3500.0,63.5781,63.5881,63.5481,63.5581,3500.0
2005-02-17 13:45:00,63.56,63.56,63.43,63.44,9400.0,63.5481,63.5481,63.4181,63.4281,9400.0
2005-02-17 13:50:00,63.44,63.44,63.3,63.36,8400.0,63.4281,63.4281,63.2881,63.3481,8400.0
2005-02-17 13:55:00,63.34,63.35,63.28,63.31,14100.0,63.3281,63.3381,63.2681,63.2981,14100.0
2005-02-17 14:00:00,63.33,63.33,63.2,63.31,15900.0,63.3181,63.3181,63.1881,63.2981,15900.0
2005-02-17 14:05:00,63.29,63.3,63.15,63.15,12200.0,63.2781,63.2881,63.1381,63.1381,12200.0
2005-02-17 14:10:00,63.17,63.23,63.09,63.22,15500.0,63.1581,63.2181,63.0782,63.2081,15500.0
2005-02-17 14:15:00,63.2,63.32,63.2,63.29,10500.0,63.1881,63.3081,63.1881,63.2781,10500.0
2005-02-17 14:20:00,63.33,63.38,63.25,63.29,6100.0,63.3181,63.3681,63.2381,63.2781,6100.0
2005-02-17 14:25:00,63.29,63.32,63.25,63.28,19600.0,63.2781,63.3081,63.2381,63.2681,19600.0
2005-02-17 14:30:00,63.28,63.3,63.18,63.24,12300.0,63.2681,63.2881,63.1681,63.2281,12300.0
2005-02-17 14:35:00,63.24,63.24,63.11,63.18,8100.0,63.2281,63.2281,63.0981,63.1681,8100.0
2005-02-17 14:40:00,63.19,63.22,63.16,63.21,8500.0,63.1781,63.2081,63.1481,63.1981,8500.0
2005-02-17 14:45:00,63.17,63.17,62.75,62.82,63700.0,63.1581,63.1581,62.7382,62.8082,63700.0
2005-02-17 14:50:00,62.82,62.85,62.55,62.69,43000.0,62.8082,62.8382,62.5383,62.6782,43000.0
2005-02-17 14:55:00,62.7,62.75,62.57,62.66,28900.0,62.6882,62.7382,62.5582,62.6482,28900.0
2005-02-17 15:00:00,62.64,62.81,62.6,62.79,70600.0,62.6282,62.7982,62.5882,62.7782,70600.0
2005-02-17 15:05:00,62.8,62.85,62.77,62.8,23000.0,62.7882,62.8382,62.7582,62.7882,23000.0
2005-02-17 15:10:00,62.8,62.89,62.79,62.86,24800.0,62.7882,62.8782,62.7782,62.8482,24800.0
2005-02-17 15:15:00,62.86,63.02,62.85,63.01,45300.0,62.8482,63.0082,62.8382,62.9982,45300.0
2005-02-17 15:20:00,63.01,63.11,62.99,63.04,40000.0,62.9982,63.0981,62.9782,63.0282,40000.0
2005-02-17 15:25:00,63.04,63.05,62.88,63.0,73500.0,63.0282,63.0382,62.8682,62.9882,73500.0
2005-02-17 15:30:00,63.0,63.25,62.95,63.25,33600.0,62.9882,63.2381,62.9382,63.2381,33600.0
2005-02-17 15:35:00,63.24,63.32,63.17,63.24,73600.0,63.2281,63.3081,63.1581,63.2281,73600.0
2005-02-17 15:40:00,63.24,63.36,63.22,63.29,53400.0,63.2281,63.3481,63.2081,63.2781,53400.0
2005-02-17 15:45:00,63.3,63.32,63.1,63.18,37500.0,63.2881,63.3081,63.0881,63.1681,37500.0
2005-02-17 15:50:00,63.18,63.25,63.18,63.18,38200.0,63.1681,63.2381,63.1681,63.1681,38200.0
2005-02-17 15:55:00,63.18,63.18,62.96,62.97,63000.0,63.1681,63.1681,62.9482,62.9582,63000.0
2005-02-18 09:30:00,63.43,63.6,63.06,63.24,189000.0,63.4181,63.5881,63.0482,63.2281,189000.0
2005-02-18 09:35:00,63.24,63.32,62.98,63.02,34700.0,63.2281,63.3081,62.9682,63.0082,34700.0
2005-02-18 09:40:00,63.01,63.15,62.77,63.15,32300.0,62.9982,63.1381,62.7582,63.1381,32300.0
2005-02-18 09:45:00,63.15,63.25,63.05,63.13,40400.0,63.1381,63.2381,63.0382,63.1181,40400.0
2005-02-18 09:50:00,63.1,63.15,62.92,63.06,34900.0,63.0881,63.1381,62.9082,63.0482,34900.0
2005-02-18 09:55:00,63.05,63.15,62.95,62.99,17100.0,63.0382,63.1381,62.9382,62.9782,17100.0
2005-02-18 10:00:00,63.0,64.25,63.0,63.43,43100.0,62.9882,64.2379,62.9882,63.4181,43100.0
2005-02-18 10:05:00,63.46,63.47,63.29,63.43,9000.0,63.4481,63.4581,63.2781,63.4181,9000.0
2005-02-18 10:10:00,63.47,63.57,63.41,63.5,20700.0,63.4581,63.5581,63.3981,63.4881,20700.0
2005-02-18 10:15:00,63.45,63.65,63.36,63.57,20900.0,63.4381,63.638,63.3481,63.5581,20900.0
2005-02-18 10:20:00,63.54,63.57,63.45,63.56,14800.0,63.5281,63.5581,63.4381,63.5481,14800.0
2005-02-18 10:25:00,63.57,63.7,63.57,63.62,24900.0,63.5581,63.688,63.5581,63.6081,24900.0
2005-02-18 10:30:00,63.61,63.65,63.42,63.65,17700.0,63.5981,63.638,63.4081,63.638,17700.0
2005-02-18 10:35:00,63.62,63.63,63.53,63.57,11200.0,63.6081,63.618,63.5181,63.5581,11200.0
2005-02-18 10:40:00,63.53,63.58,63.25,63.28,21700.0,63.5181,63.5681,63.2381,63.2681,21700.0
2005-02-18 10:45:00,63.25,63.26,63.11,63.15,17700.0,63.2381,63.2481,63.0981,63.1381,17700.0
2005-02-18 10:50:00,63.12,63.27,63.12,63.27,14100.0,63.1081,63.2581,63.1081,63.2581,14100.0
2005-02-18 10:55:00,63.29,63.44,63.27,63.44,19000.0,63.2781,63.4281,63.2581,63.4281,19000.0
2005-02-18 11:00:00,63.41,63.45,63.26,63.32,14600.0,63.3981,63.4381,63.2481,63.3081,14600.0
2005-02-18 11:05:00,63.3,63.4,63.22,63.4,15900.0,63.2881,63.3881,63.2081,63.3881,15900.0
2005-02-18 11:10:00,63.42,63.42,63.3,63.3,6800.0,63.4081,63.4081,63.2881,63.2881,6800.0
2005-02-18 11:15:00,63.29,63.41,63.26,63.38,21200.0,63.2781,63.3981,63.2481,63.3681,21200.0
2005-02-18 11:20:00,63.34,63.37,63.3,63.3,8400.0,63.3281,63.3581,63.2881,63.2881,8400.0
2005-02-18 11:25:00,63.3,63.36,63.26,63.3,11100.0,63.2881,63.3481,63.2481,63.2881,11100.0
2005-02-18 11:30:00,63.3,63.36,63.28,63.35,7100.0,63.2881,63.3481,63.2681,63.3381,7100.0
2005-02-18 11:35:00,63.34,63.36,63.24,63.24,7800.0,63.3281,63.3481,63.2281,63.2281,7800.0
2005-02-18 11:40:00,63.24,63.24,63.0,63.0,17800.0,63.2281,63.2281,62.9882,62.9882,17800.0
2005-02-18 11:45:00,63.01,63.03,62.95,63.03,14400.0,62.9982,63.0182,62.9382,63.0182,14400.0
2005-02-18 11:50:00,63.01,63.03,62.8,62.85,21300.0,62.9982,63.0182,62.7882,62.8382,21300.0
2005-02-18 11:55:00,62.86,63.09,62.86,63.0,15200.0,62.8482,63.0782,62.8482,62.9882,15200.0
2005-02-18 12:00:00,63.02,63.02,62.86,62.87,15300.0,63.0082,63.0082,62.8482,62.8582,15300.0
2005-02-18 12:05:00,62.87,62.93,62.86,62.93,35300.0,62.8582,62.9182,62.8482,62.9182,35300.0
2005-02-18 12:10:00,62.93,62.98,62.91,62.93,6800.0,62.9182,62.9682,62.8982,62.9182,6800.0
2005-02-18 12:15:00,62.92,62.99,62.86,62.95,19600.0,62.9082,62.9782,62.8482,62.9382,19600.0
2005-02-18 12:20:00,62.97,63.06,62.97,63.05,22900.0,62.9582,63.0482,62.9582,63.0382,22900.0
2005-02-18 12:25:00,63.05,63.09,63.05,63.09,9900.0,63.0382,63.0782,63.0382,63.0782,9900.0
2005-02-18 12:30:00,63.1,63.15,63.07,63.15,8700.0,63.0881,63.1381,63.0582,63.1381,8700.0
2005-02-18 12:35:00,63.16,63.25,63.08,63.11,12000.0,63.1481,63.2381,63.0682,63.0981,12000.0
2005-02-18 12:40:00,63.09,63.18,63.08,63.15,5000.0,63.0782,63.1681,63.0682,63.1381,5000.0
2005-02-18 12:45:00,63.15,63.15,63.11,63.12,2500.0,63.1381,63.1381,63.0981,63.1081,2500.0
2005-02-18 12:50:00,63.11,63.31,63.11,63.28,12900.0,63.0981,63.2981,63.0981,63.2681,12900.0
2005-02-18 12:55:00,63.25,63.25,63.19,63.2,23900.0,63.2381,63.2381,63.1781,63.1881,23900.0
2005-02-18 13:00:00,63.22,63.25,63.22,63.23,7300.0,63.2081,63.2381,63.2081,63.2181,7300.0
2005-02-18 13:05:00,63.23,63.24,63.2,63.22,4900.0,63.2181,63.2281,63.1881,63.2081,4900.0
2005-02-18 13:10:00,63.2,63.2,63.12,63.18,6400.0,63.1881,63.1881,63.1081,63.1681,6400.0
2005-02-18 13:15:00,63.19,63.19,63.13,63.13,1200.0,63.1781,63.1781,63.1181,63.1181,1200.0
2005-02-18 13:20:00,63.13,63.14,63.11,63.13,3000.0,63.1181,63.1281,63.0981,63.1181,3000.0
2005-02-18 13:25:00,63.13,63.15,63.11,63.15,3600.0,63.1181,63.1381,63.0981,63.1381,3600.0
2005-02-18 13:30:00,63.15,63.18,63.13,63.14,10400.0,63.1381,63.1681,63.1181,63.1281,10400.0
2005-02-18 13:35:00,63.15,63.15,63.11,63.13,2500.0,63.1381,63.1381,63.0981,63.1181,2500.0
2005-02-18 13:40:00,63.12,63.17,63.12,63.12,6700.0,63.1081,63.1581,63.1081,63.1081,6700.0
2005-02-18 13:45:00,63.14,63.14,63.13,63.14,4600.0,63.1281,63.1281,63.1181,63.1281,4600.0
2005-02-18 13:50:00,63.14,63.2,63.14,63.19,5800.0,63.1281,63.1881,63.1281,63.1781,5800.0
2005-02-18 13:55:00,63.17,63.25,63.17,63.25,3600.0,63.1581,63.2381,63.1581,63.2381,3600.0
2005-02-18 14:00:00,63.23,63.23,63.13,63.16,5300.0,63.2181,63.2181,63.1181,63.1481,5300.0
2005-02-18 14:05:00,63.14,63.17,63.13,63.17,3700.0,63.1281,63.1581,63.1181,63.1581,3700.0
2005-02-18 14:10:00,63.16,63.21,63.11,63.21,6700.0,63.1481,63.1981,63.0981,63.1981,6700.0
2005-02-18 14:15:00,63.22,63.22,63.15,63.17,5600.0,63.2081,63.2081,63.1381,63.1581,5600.0
2005-02-18 14:20:00,63.13,63.13,63.09,63.13,6300.0,63.1181,63.1181,63.0782,63.1181,6300.0
2005-02-18 14:25:00,63.14,63.14,63.06,63.09,3500.0,63.1281,63.1281,63.0482,63.0782,3500.0
2005-02-18 14:30:00,63.07,63.11,63.03,63.07,13300.0,63.0582,63.0981,63.0182,63.0582,13300.0
2005-02-18 14:35:00,63.09,63.13,63.05,63.05,7600.0,63.0782,63.1181,63.0382,63.0382,7600.0
2005-02-18 14:40:00,63.06,63.06,63.0,63.02,13500.0,63.0482,63.0482,62.9882,63.0082,13500.0
2005-02-18 14:45:00,63.03,63.16,63.02,63.15,19100.0,63.0182,63.1481,63.0082,63.1381,19100.0
2005-02-18 14:50:00,63.16,63.18,63.09,63.12,7700.0,63.1481,63.1681,63.0782,63.1081,7700.0
2005-02-18 14:55:00,63.13,63.14,62.99,63.02,36300.0,63.1181,63.1281,62.9782,63.0082,36300.0
2005-02-18 15:00:00,63.03,63.05,63.02,63.02,4600.0,63.0182,63.0382,63.0082,63.0082,4600.0
2005-02-18 15:05:00,63.04,63.09,63.03,63.08,10300.0,63.0282,63.0782,63.0182,63.0682,10300.0
2005-02-18 15:10:00,63.08,63.08,63.05,63.06,13700.0,63.0682,63.0682,63.0382,63.0482,13700.0
2005-02-18 15:15:00,63.06,63.16,63.06,63.16,11700.0,63.0482,63.1481,63.0482,63.1481,11700.0
2005-02-18 15:20:00,63.16,63.22,63.14,63.14,15400.0,63.1481,63.2081,63.1281,63.1281,15400.0
2005-02-18 15:25:00,63.11,63.17,63.11,63.11,7500.0,63.0981,63.1581,63.0981,63.0981,7500.0
2005-02-18 15:30:00,63.11,63.15,63.11,63.13,13400.0,63.0981,63.1381,63.0981,63.1181,13400.0
2005-02-18 15:35:00,63.13,63.15,63.05,63.08,11900.0,63.1181,63.1381,63.0382,63.0682,11900.0
2005-02-18 15:40:00,63.08,63.09,63.02,63.04,17200.0,63.0682,63.0782,63.0082,63.0282,17200.0
2005-02-18 15:45:00,63.04,63.14,63.04,63.1,12700.0,63.0282,63.1281,63.0282,63.0881,12700.0
2005-02-18 15:50:00,63.09,63.1,62.96,62.98,34200.0,63.0782,63.0881,62.9482,62.9682,34200.0
2005-02-18 15:55:00,62.97,62.98,62.83,62.84,44400.0,62.9582,62.9682,62.8182,62.8282,44400.0
2005-02-22 09:30:00,62.6,62.75,62.41,62.44,108300.0,62.5882,62.7382,62.3983,62.4283,108300.0
2005-02-22 09:35:00,62.45,62.65,62.45,62.59,32700.0,62.4383,62.6382,62.4383,62.5782,32700.0
2005-02-22 09:40:00,62.57,62.66,62.46,62.47,21900.0,62.5582,62.6482,62.4483,62.4583,21900.0
2005-02-22 09:45:00,62.5,62.6,62.48,62.56,17700.0,62.4883,62.5882,62.4683,62.5482,17700.0
2005-02-22 09:50:00,62.59,62.89,62.56,62.69,34500.0,62.5782,62.8782,62.5482,62.6782,34500.0
2005-02-22 09:55:00,62.69,62.73,62.61,62.65,29300.0,62.6782,62.7182,62.5982,62.6382,29300.0
2005-02-22 10:00:00,62.67,62.82,62.67,62.78,62600.0,62.6582,62.8082,62.6582,62.7682,62600.0
2005-02-22 10:05:00,62.75,62.95,62.69,62.83,37300.0,62.7382,62.9382,62.6782,62.8182,37300.0
2005-02-22 10:10:00,62.85,63.23,62.83,63.09,31500.0,62.8382,63.2181,62.8182,63.0782,31500.0
2005-02-22 10:15:00,63.14,63.31,63.11,63.26,28800.0,63.1281,63.2981,63.0981,63.2481,28800.0
2005-02-22 10:20:00,63.24,63.45,62.93,63.45,44900.0,63.2281,63.4381,62.9182,63.4381,44900.0
2005-02-22 10:25:00,63.46,63.58,63.38,63.38,29000.0,63.4481,63.5681,63.3681,63.3681,29000.0
2005-02-22 10:30:00,63.4,63.47,63.31,63.44,20100.0,63.3881,63.4581,63.2981,63.4281,20100.0
2005-02-22 10:35:00,63.45,63.72,63.28,63.62,107700.0,63.4381,63.708,63.2681,63.6081,107700.0
2005-02-22 10:40:00,63.63,63.63,63.36,63.58,46000.0,63.618,63.618,63.3481,63.5681,46000.0
2005-02-22 10:45:00,63.59,63.59,63.45,63.58,28300.0,63.5781,63.5781,63.4381,63.5681,28300.0
2005-02-22 10:50:00,63.59,63.65,63.42,63.42,24100.0,63.5781,63.638,63.4081,63.4081,24100.0
2005-02-22 10:55:00,63.45,63.54,63.3,63.47,59300.0,63.4381,63.5281,63.2881,63.4581,59300.0
2005-02-22 11:00:00,63.47,63.51,63.21,63.34,19900.0,63.4581,63.4981,63.1981,63.3281,19900.0
2005-02-22 11:05:00,63.36,63.48,63.21,63.25,28500.0,63.3481,63.4681,63.1981,63.2381,28500.0
2005-02-22 11:10:00,63.25,63.3,63.21,63.25,44800.0,63.2381,63.2881,63.1981,63.2381,44800.0
2005-02-22 11:15:00,63.25,63.39,63.25,63.34,34400.0,63.2381,63.3781,63.2381,63.3281,34400.0
2005-02-22 11:20:00,63.35,63.4,63.31,63.39,21800.0,63.3381,63.3881,63.2981,63.3781,21800.0
2005-02-22 11:25:00,63.4,63.43,63.36,63.38,16200.0,63.3881,63.4181,63.3481,63.3681,16200.0
2005-02-22 11:30:00,63.4,63.51,63.36,63.5,13100.0,63.3881,63.4981,63.3481,63.4881,13100.0
2005-02-22 11:35:00,63.5,63.52,63.36,63.46,12200.0,63.4881,63.5081,63.3481,63.4481,12200.0
2005-02-22 11:40:00,63.46,63.52,63.41,63.5,10400.0,63.4481,63.5081,63.3981,63.4881,10400.0
2005-02-22 11:45:00,63.52,63.58,63.51,63.55,11100.0,63.5081,63.5681,63.4981,63.5381,11100.0
2005-02-22 11:50:00,63.57,63.58,63.42,63.42,35300.0,63.5581,63.5681,63.4081,63.4081,35300.0
2005-02-22 11:55:00,63.42,63.44,63.36,63.39,23900.0,63.4081,63.4281,63.3481,63.3781,23900.0
2005-02-22 12:00:00,63.4,63.43,63.35,63.4,14500.0,63.3881,63.4181,63.3381,63.3881,14500.0
2005-02-22 12:05:00,63.4,63.53,63.37,63.48,13800.0,63.3881,63.5181,63.3581,63.4681,13800.0
2005-02-22 12:10:00,63.48,63.49,63.33,63.37,27000.0,63.4681,63.4781,63.3181,63.3581,27000.0
2005-02-22 12:15:00,63.35,63.35,62.8,62.8,75500.0,63.3381,63.3381,62.7882,62.7882,75500.0
2005-02-22 12:20:00,62.83,62.83,62.62,62.8,69200.0,62.8182,62.8182,62.6082,62.7882,69200.0
2005-02-22 12:25:00,62.8,62.86,62.56,62.66,55400.0,62.7882,62.8482,62.5482,62.6482,55400.0
2005-02-22 12:30:00,62.63,62.74,62.51,62.52,21700.0,62.6182,62.7282,62.4983,62.5083,21700.0
2005-02-22 12:35:00,62.54,62.66,62.53,62.65,46500.0,62.5283,62.6482,62.5183,62.6382,46500.0
2005-02-22 12:40:00,62.63,62.73,62.59,62.72,28500.0,62.6182,62.7182,62.5782,62.7082,28500.0
2005-02-22 12:45:00,62.72,62.73,62.59,62.67,13900.0,62.7082,62.7182,62.5782,62.6582,13900.0
2005-02-22 12:50:00,62.67,62.72,62.58,62.59,14200.0,62.6582,62.7082,62.5682,62.5782,14200.0
2005-02-22 12:55:00,62.62,62.69,62.61,62.67,6700.0,62.6082,62.6782,62.5982,62.6582,6700.0
2005-02-22 13:00:00,62.68,62.68,62.54,62.58,28800.0,62.6682,62.6682,62.5283,62.5682,28800.0
2005-02-22 13:05:00,62.56,62.74,62.56,62.69,10300.0,62.5482,62.7282,62.5482,62.6782,10300.0
2005-02-22 13:10:00,62.69,62.72,62.66,62.67,11300.0,62.6782,62.7082,62.6482,62.6582,11300.0
2005-02-22 13:15:00,62.67,62.74,62.65,62.68,19800.0,62.6582,62.7282,62.6382,62.6682,19800.0
2005-02-22 13:20:00,62.67,62.68,62.51,62.51,40300.0,62.6582,62.6682,62.4983,62.4983,40300.0
2005-02-22 13:25:00,62.6,62.6,62.51,62.57,8600.0,62.5882,62.5882,62.4983,62.5582,8600.0
2005-02-22 13:30:00,62.57,62.57,62.52,62.53,6100.0,62.5582,62.5582,62.5083,62.5183,6100.0
2005-02-22 13:35:00,62.53,62.53,62.34,62.48,46300.0,62.5183,62.5183,62.3283,62.4683,46300.0
2005-02-22 13:40:00,62.48,62.48,62.4,62.41,15500.0,62.4683,62.4683,62.3883,62.3983,15500.0
2005-02-22 13:45:00,62.41,62.43,62.16,62.19,30800.0,62.3983,62.4183,62.1483,62.1783,30800.0
2005-02-22 13:50:00,62.19,62.28,62.1,62.13,47900.0,62.1783,62.2683,62.0883,62.1183,47900.0
2005-02-22 13:55:00,62.13,62.17,62.02,62.1,32300.0,62.1183,62.1583,62.0084,62.0883,32300.0
2005-02-22 14:00:00,62.1,62.12,61.87,61.87,47900.0,62.0883,62.1083,61.8584,61.8584,47900.0
2005-02-22 14:05:00,61.88,61.94,61.76,61.76,38100.0,61.8684,61.9284,61.7484,61.7484,38100.0
2005-02-22 14:10:00,61.78,61.84,61.75,61.84,21500.0,61.7684,61.8284,61.7384,61.8284,21500.0
2005-02-22 14:15:00,61.85,61.85,61.72,61.75,39300.0,61.8384,61.8384,61.7084,61.7384,39300.0
2005-02-22 14:20:00,61.78,61.84,61.59,61.69,40800.0,61.7684,61.8284,61.5784,61.6784,40800.0
2005-02-22 14:25:00,61.7,61.83,61.69,61.8,19500.0,61.6884,61.8184,61.6784,61.7884,19500.0
2005-02-22 14:30:00,61.83,61.86,61.75,61.76,18200.0,61.8184,61.8484,61.7384,61.7484,18200.0
2005-02-22 14:35:00,61.74,61.86,61.74,61.84,13400.0,61.7284,61.8484,61.7284,61.8284,13400.0
2005-02-22 14:40:00,61.83,61.9,61.77,61.87,25400.0,61.8184,61.8884,61.7584,61.8584,25400.0
2005-02-22 14:45:00,61.88,61.89,61.82,61.89,20700.0,61.8684,61.8784,61.8084,61.8784,20700.0
2005-02-22 14:50:00,61.84,61.96,61.84,61.95,28100.0,61.8284,61.9484,61.8284,61.9384,28100.0
2005-02-22 14:55:00,61.92,61.95,61.81,61.85,13700.0,61.9084,61.9384,61.7984,61.8384,13700.0
2005-02-22 15:00:00,61.84,61.84,61.73,61.79,24700.0,61.8284,61.8284,61.7184,61.7784,24700.0
2005-02-22 15:05:00,61.8,61.82,61.71,61.81,34900.0,61.7884,61.8084,61.6984,61.7984,34900.0
2005-02-22 15:10:00,61.82,61.83,61.48,61.5,56100.0,61.8084,61.8184,61.4685,61.4884,56100.0
2005-02-22 15:15:00,61.5,61.55,61.47,61.5,35200.0,61.4884,61.5384,61.4585,61.4884,35200.0
2005-02-22 15:20:00,61.5,61.55,61.4,61.46,71700.0,61.4884,61.5384,61.3885,61.4485,71700.0
2005-02-22 15:25:00,61.46,61.48,61.39,61.42,26600.0,61.4485,61.4685,61.3785,61.4085,26600.0
2005-02-22 15:30:00,61.42,61.45,61.41,61.44,35700.0,61.4085,61.4385,61.3985,61.4285,35700.0
2005-02-22 15:35:00,61.43,61.47,61.34,61.45,40500.0,61.4185,61.4585,61.3285,61.4385,40500.0
2005-02-22 15:40:00,61.45,61.5,61.43,61.47,43400.0,61.4385,61.4884,61.4185,61.4585,43400.0
2005-02-22 15:45:00,61.48,61.52,61.45,61.5,52100.0,61.4685,61.5084,61.4385,61.4884,52100.0
2005-02-22 15:50:00,61.5,61.6,61.5,61.6,31500.0,61.4884,61.5884,61.4884,61.5884,31500.0
2005-02-22 15:55:00,61.6,61.66,61.43,61.51,82300.0,61.5884,61.6484,61.4185,61.4984,82300.0
2005-02-23 09:30:00,61.7,61.88,61.62,61.78,113100.0,61.6884,61.8684,61.6084,61.7684,113100.0
2005-02-23 09:35:00,61.77,61.81,61.62,61.7,63600.0,61.7584,61.7984,61.6084,61.6884,63600.0
2005-02-23 09:40:00,61.7,61.76,61.64,61.75,85200.0,61.6884,61.7484,61.6284,61.7384,85200.0
2005-02-23 09:45:00,61.75,61.78,61.51,61.52,85900.0,61.7384,61.7684,61.4984,61.5084,85900.0
2005-02-23 09:50:00,61.52,61.7,61.44,61.54,71400.0,61.5084,61.6884,61.4285,61.5284,71400.0
2005-02-23 09:55:00,61.53,61.65,61.3,61.48,49500.0,61.5184,61.6384,61.2885,61.4685,49500.0
2005-02-23 10:00:00,61.51,61.65,61.39,61.39,38400.0,61.4984,61.6384,61.3785,61.3785,38400.0
2005-02-23 10:05:00,61.4,61.44,61.23,61.3,51300.0,61.3885,61.4285,61.2185,61.2885,51300.0
2005-02-23 10:10:00,61.31,61.5,61.25,61.4,32100.0,61.2985,61.4884,61.2385,61.3885,32100.0
2005-02-23 10:15:00,61.4,61.44,61.3,61.44,14500.0,61.3885,61.4285,61.2885,61.4285,14500.0
2005-02-23 10:20:00,61.45,61.57,61.41,61.43,21300.0,61.4385,61.5584,61.3985,61.4185,21300.0
2005-02-23 10:25:00,61.41,61.51,61.4,61.4,20400.0,61.3985,61.4984,61.3885,61.3885,20400.0
2005-02-23 10:30:00,61.42,61.55,61.4,61.41,15400.0,61.4085,61.5384,61.3885,61.3985,15400.0
2005-02-23 10:35:00,61.4,61.54,61.35,61.54,32100.0,61.3885,61.5284,61.3385,61.5284,32100.0
2005-02-23 10:40:00,61.54,61.58,61.45,61.5,17800.0,61.5284,61.5684,61.4385,61.4884,17800.0
2005-02-23 10:45:00,61.5,61.65,61.46,61.59,19600.0,61.4884,61.6384,61.4485,61.5784,19600.0
2005-02-23 10:50:00,61.6,61.61,61.35,61.37,29200.0,61.5884,61.5984,61.3385,61.3585,29200.0
2005-02-23 10:55:00,61.35,61.55,61.34,61.55,29400.0,61.3385,61.5384,61.3285,61.5384,29400.0
2005-02-23 11:00:00,61.55,61.6,61.45,61.58,24400.0,61.5384,61.5884,61.4385,61.5684,24400.0
2005-02-23 11:05:00,61.58,61.63,61.55,61.61,43900.0,61.5684,61.6184,61.5384,61.5984,43900.0
2005-02-23 11:10:00,61.62,61.62,61.53,61.55,27800.0,61.6084,61.6084,61.5184,61.5384,27800.0
2005-02-23 11:15:00,61.56,61.64,61.55,61.62,35000.0,61.5484,61.6284,61.5384,61.6084,35000.0
2005-02-23 11:20:00,61.62,61.84,61.6,61.84,38700.0,61.6084,61.8284,61.5884,61.8284,38700.0
2005-02-23 11:25:00,61.84,61.93,61.81,61.89,36300.0,61.8284,61.9184,61.7984,61.8784,36300.0
2005-02-23 11:30:00,61.92,61.99,61.88,61.92,15800.0,61.9084,61.9784,61.8684,61.9084,15800.0
2005-02-23 11:35:00,61.92,62.04,61.9,61.94,18200.0,61.9084,62.0283,61.8884,61.9284,18200.0
2005-02-23 11:40:00,61.94,61.99,61.9,61.95,18700.0,61.9284,61.9784,61.8884,61.9384,18700.0
2005-02-23 11:45:00,61.95,61.95,61.65,61.65,29900.0,61.9384,61.9384,61.6384,61.6384,29900.0
2005-02-23 11:50:00,61.63,61.73,61.6,61.73,23900.0,61.6184,61.7184,61.5884,61.7184,23900.0
2005-02-23 11:55:00,61.74,61.78,61.65,61.77,9500.0,61.7284,61.7684,61.6384,61.7584,9500.0
2005-02-23 12:00:00,61.77,61.86,61.73,61.83,16400.0,61.7584,61.8484,61.7184,61.8184,16400.0
2005-02-23 12:05:00,61.83,61.93,61.71,61.8,28600.0,61.8184,61.9184,61.6984,61.7884,28600.0
2005-02-23 12:10:00,61.74,61.89,61.72,61.89,13200.0,61.7284,61.8784,61.7084,61.8784,13200.0
2005-02-23 12:15:00,61.89,61.89,61.75,61.76,5800.0,61.8784,61.8784,61.7384,61.7484,5800.0
2005-02-23 12:20:00,61.75,61.8,61.75,61.75,3900.0,61.7384,61.7884,61.7384,61.7384,3900.0
2005-02-23 12:25:00,61.75,61.77,61.73,61.74,27300.0,61.7384,61.7584,61.7184,61.7284,27300.0
2005-02-23 12:30:00,61.74,61.75,61.7,61.7,20400.0,61.7284,61.7384,61.6884,61.6884,20400.0
2005-02-23 12:35:00,61.7,61.74,61.69,61.72,8300.0,61.6884,61.7284,61.6784,61.7084,8300.0
2005-02-23 12:40:00,61.72,61.72,61.59,61.6,14400.0,61.7084,61.7084,61.5784,61.5884,14400.0
2005-02-23 12:45:00,61.63,61.68,61.6,61.68,4200.0,61.6184,61.6684,61.5884,61.6684,4200.0
2005-02-23 12:50:00,61.69,61.71,61.68,61.7,2200.0,61.6784,61.6984,61.6684,61.6884,2200.0
2005-02-23 12:55:00,61.69,61.7,61.63,61.68,9000.0,61.6784,61.6884,61.6184,61.6684,9000.0
2005-02-23 13:00:00,61.68,61.72,61.66,61.7,13400.0,61.6684,61.7084,61.6484,61.6884,13400.0
2005-02-23 13:05:00,61.7,61.7,61.6,61.6,6500.0,61.6884,61.6884,61.5884,61.5884,6500.0
2005-02-23 13:10:00,61.6,61.61,61.53,61.54,22500.0,61.5884,61.5984,61.5184,61.5284,22500.0
2005-02-23 13:15:00,61.54,61.59,61.51,61.56,6800.0,61.5284,61.5784,61.4984,61.5484,6800.0
2005-02-23 13:20:00,61.56,61.6,61.5,61.54,16300.0,61.5484,61.5884,61.4884,61.5284,16300.0
2005-02-23 13:25:00,61.56,61.65,61.53,61.59,12600.0,61.5484,61.6384,61.5184,61.5784,12600.0
2005-02-23 13:30:00,61.59,61.6,61.47,61.56,26200.0,61.5784,61.5884,61.4585,61.5484,26200.0
2005-02-23 13:35:00,61.55,61.58,61.5,61.54,20600.0,61.5384,61.5684,61.4884,61.5284,20600.0
2005-02-23 13:40:00,61.57,61.61,61.48,61.61,24100.0,61.5584,61.5984,61.4685,61.5984,24100.0
2005-02-23 13:45:00,61.57,61.68,61.57,61.68,20400.0,61.5584,61.6684,61.5584,61.6684,20400.0
2005-02-23 13:50:00,61.68,61.76,61.64,61.69,9600.0,61.6684,61.7484,61.6284,61.6784,9600.0
2005-02-23 13:55:00,61.67,61.7,61.64,61.64,6600.0,61.6584,61.6884,61.6284,61.6284,6600.0
2005-02-23 14:00:00,61.7,61.74,61.56,61.67,32300.0,61.6884,61.7284,61.5484,61.6584,32300.0
2005-02-23 14:05:00,61.69,61.81,61.63,61.73,13700.0,61.6784,61.7984,61.6184,61.7184,13700.0
2005-02-23 14:10:00,61.75,61.76,61.55,61.61,19900.0,61.7384,61.7484,61.5384,61.5984,19900.0
2005-02-23 14:15:00,61.63,61.63,61.53,61.6,24700.0,61.6184,61.6184,61.5184,61.5884,24700.0
2005-02-23 14:20:00,61.6,61.76,61.6,61.76,13500.0,61.5884,61.7484,61.5884,61.7484,13500.0
2005-02-23 14:25:00,61.78,61.89,61.75,61.85,12300.0,61.7684,61.8784,61.7384,61.8384,12300.0
2005-02-23 14:30:00,61.83,61.99,61.79,61.97,12600.0,61.8184,61.9784,61.7784,61.9584,12600.0
2005-02-23 14:35:00,61.98,62.0,61.82,61.89,19500.0,61.9684,61.9884,61.8084,61.8784,19500.0
2005-02-23 14:40:00,61.9,61.97,61.78,61.83,16900.0,61.8884,61.9584,61.7684,61.8184,16900.0
2005-02-23 14:45:00,61.83,61.87,61.78,61.87,18400.0,61.8184,61.8584,61.7684,61.8584,18400.0
2005-02-23 14:50:00,61.85,61.92,61.73,61.85,32400.0,61.8384,61.9084,61.7184,61.8384,32400.0
2005-02-23 14:55:00,61.85,61.85,61.78,61.8,7700.0,61.8384,61.8384,61.7684,61.7884,7700.0
2005-02-23 15:00:00,61.8,61.83,61.75,61.81,10600.0,61.7884,61.8184,61.7384,61.7984,10600.0
2005-02-23 15:05:00,61.78,61.8,61.72,61.77,8100.0,61.7684,61.7884,61.7084,61.7584,8100.0
2005-02-23 15:10:00,61.78,61.84,61.76,61.84,14100.0,61.7684,61.8284,61.7484,61.8284,14100.0
2005-02-23 15:15:00,61.84,61.98,61.82,61.96,28500.0,61.8284,61.9684,61.8084,61.9484,28500.0
2005-02-23 15:20:00,61.98,62.1,61.95,61.97,26400.0,61.9684,62.0883,61.9384,61.9584,26400.0
2005-02-23 15:25:00,61.98,62.09,61.96,61.99,16200.0,61.9684,62.0783,61.9484,61.9784,16200.0
2005-02-23 15:30:00,62.0,62.01,61.86,61.86,9300.0,61.9884,61.9984,61.8484,61.8484,9300.0
2005-02-23 15:35:00,61.86,61.91,61.82,61.87,10700.0,61.8484,61.8984,61.8084,61.8584,10700.0
2005-02-23 15:40:00,61.85,61.85,61.72,61.75,20400.0,61.8384,61.8384,61.7084,61.7384,20400.0
2005-02-23 15:45:00,61.76,61.94,61.76,61.88,37100.0,61.7484,61.9284,61.7484,61.8684,37100.0
2005-02-23 15:50:00,61.87,61.88,61.77,61.82,26900.0,61.8584,61.8684,61.7584,61.8084,26900.0
2005-02-23 15:55:00,61.83,61.83,61.67,61.71,77400.0,61.8184,61.8184,61.6584,61.6984,77400.0
2005-02-24 09:30:00,61.54,61.55,61.07,61.35,214000.0,61.5284,61.5384,61.0585,61.3385,214000.0
2005-02-24 09:35:00,61.35,61.39,60.75,60.91,180700.0,61.3385,61.3785,60.7386,60.8986,180700.0
2005-02-24 09:40:00,60.95,61.01,60.78,60.84,57900.0,60.9386,60.9985,60.7686,60.8286,57900.0
2005-02-24 09:45:00,60.85,60.97,60.8,60.9,74100.0,60.8386,60.9585,60.7886,60.8886,74100.0
2005-02-24 09:50:00,60.9,60.91,60.81,60.84,77400.0,60.8886,60.8986,60.7986,60.8286,77400.0
2005-02-24 09:55:00,60.85,61.18,60.82,60.99,65100.0,60.8386,61.1685,60.8086,60.9785,65100.0
2005-02-24 10:00:00,60.99,61.03,60.87,60.99,29600.0,60.9785,61.0185,60.8586,60.9785,29600.0
2005-02-24 10:05:00,60.99,61.13,60.99,61.08,30200.0,60.9785,61.1185,60.9785,61.0685,30200.0
2005-02-24 10:10:00,61.05,61.14,60.98,61.1,29000.0,61.0385,61.1285,60.9685,61.0885,29000.0
2005-02-24 10:15:00,61.1,61.21,61.06,61.16,39900.0,61.0885,61.1985,61.0485,61.1485,39900.0
2005-02-24 10:20:00,61.16,61.22,60.96,60.96,37300.0,61.1485,61.2085,60.9486,60.9486,37300.0
2005-02-24 10:25:00,61.05,61.13,61.01,61.07,36100.0,61.0385,61.1185,60.9985,61.0585,36100.0
2005-02-24 10:30:00,61.07,61.35,61.07,61.3,62400.0,61.0585,61.3385,61.0585,61.2885,62400.0
2005-02-24 10:35:00,61.3,61.38,61.19,61.19,18500.0,61.2885,61.3685,61.1785,61.1785,18500.0
2005-02-24 10:40:00,61.19,61.22,60.84,60.85,105100.0,61.1785,61.2085,60.8286,60.8386,105100.0
2005-02-24 10:45:00,60.85,61.15,60.8,60.92,55700.0,60.8386,61.1385,60.7886,60.9086,55700.0
2005-02-24 10:50:00,60.87,61.0,60.82,60.87,39800.0,60.8586,60.9885,60.8086,60.8586,39800.0
2005-02-24 10:55:00,60.89,60.94,60.8,60.83,45400.0,60.8786,60.9286,60.7886,60.8186,45400.0
2005-02-24 11:00:00,60.82,60.92,60.82,60.9,16900.0,60.8086,60.9086,60.8086,60.8886,16900.0
2005-02-24 11:05:00,60.9,60.95,60.82,60.95,12900.0,60.8886,60.9386,60.8086,60.9386,12900.0
2005-02-24 11:10:00,60.93,61.03,60.85,60.87,22200.0,60.9186,61.0185,60.8386,60.8586,22200.0
2005-02-24 11:15:00,60.89,61.05,60.89,60.99,28300.0,60.8786,61.0385,60.8786,60.9785,28300.0
2005-02-24 11:20:00,60.99,61.02,60.8,60.89,99200.0,60.9785,61.0085,60.7886,60.8786,99200.0
2005-02-24 11:25:00,60.93,61.02,60.82,60.82,41700.0,60.9186,61.0085,60.8086,60.8086,41700.0
2005-02-24 11:30:00,60.82,60.86,60.72,60.82,26500.0,60.8086,60.8486,60.7086,60.8086,26500.0
2005-02-24 11:35:00,60.84,60.92,60.83,60.83,10300.0,60.8286,60.9086,60.8186,60.8186,10300.0
2005-02-24 11:40:00,60.83,60.89,60.74,60.86,8000.0,60.8186,60.8786,60.7286,60.8486,8000.0
2005-02-24 11:45:00,60.88,60.98,60.8,60.8,11200.0,60.8686,60.9685,60.7886,60.7886,11200.0
2005-02-24 11:50:00,60.79,60.79,60.61,60.69,35300.0,60.7786,60.7786,60.5986,60.6786,35300.0
2005-02-24 11:55:00,60.67,60.69,60.4,60.47,60600.0,60.6586,60.6786,60.3887,60.4586,60600.0
2005-02-24 12:00:00,60.46,60.55,60.42,60.44,31400.0,60.4486,60.5386,60.4087,60.4286,31400.0
2005-02-24 12:05:00,60.44,60.56,60.4,60.46,38400.0,60.4286,60.5486,60.3887,60.4486,38400.0
2005-02-24 12:10:00,60.49,60.52,60.42,60.43,10200.0,60.4786,60.5086,60.4087,60.4186,10200.0
2005-02-24 12:15:00,60.44,60.47,60.4,60.43,17000.0,60.4286,60.4586,60.3887,60.4186,17000.0
2005-02-24 12:20:00,60.41,60.55,60.38,60.48,13800.0,60.3987,60.5386,60.3687,60.4686,13800.0
2005-02-24 12:25:00,60.45,60.49,60.39,60.49,10700.0,60.4386,60.4786,60.3787,60.4786,10700.0
2005-02-24 12:30:00,60.47,60.5,60.44,60.48,14400.0,60.4586,60.4886,60.4286,60.4686,14400.0
2005-02-24 12:35:00,60.47,60.62,60.43,60.62,8700.0,60.4586,60.6086,60.4186,60.6086,8700.0
2005-02-24 12:40:00,60.62,60.62,60.55,60.55,9700.0,60.6086,60.6086,60.5386,60.5386,9700.0
2005-02-24 12:45:00,60.59,60.61,60.55,60.59,9300.0,60.5786,60.5986,60.5386,60.5786,9300.0
2005-02-24 12:50:00,60.59,60.62,60.58,60.62,10000.0,60.5786,60.6086,60.5686,60.6086,10000.0
2005-02-24 12:55:00,60.62,60.68,60.58,60.6,7000.0,60.6086,60.6686,60.5686,60.5886,7000.0
2005-02-24 13:00:00,60.62,60.66,60.6,60.66,4200.0,60.6086,60.6486,60.5886,60.6486,4200.0
2005-02-24 13:05:00,60.66,60.67,60.5,60.59,15400.0,60.6486,60.6586,60.4886,60.5786,15400.0
2005-02-24 13:10:00,60.62,60.65,60.6,60.63,35300.0,60.6086,60.6386,60.5886,60.6186,35300.0
2005-02-24 13:15:00,60.64,60.76,60.61,60.76,10300.0,60.6286,60.7486,60.5986,60.7486,10300.0
2005-02-24 13:20:00,60.77,60.85,60.74,60.82,22300.0,60.7586,60.8386,60.7286,60.8086,22300.0
2005-02-24 13:25:00,60.83,60.88,60.73,60.73,15600.0,60.8186,60.8686,60.7186,60.7186,15600.0
2005-02-24 13:30:00,60.73,60.74,60.68,60.73,33500.0,60.7186,60.7286,60.6686,60.7186,33500.0
2005-02-24 13:35:00,60.73,60.92,60.7,60.92,62600.0,60.7186,60.9086,60.6886,60.9086,62600.0
2005-02-24 13:40:00,60.91,60.92,60.72,60.75,30700.0,60.8986,60.9086,60.7086,60.7386,30700.0
2005-02-24 13:45:00,60.75,60.83,60.75,60.77,15400.0,60.7386,60.8186,60.7386,60.7586,15400.0
2005-02-24 13:50:00,60.77,60.96,60.77,60.94,40900.0,60.7586,60.9486,60.7586,60.9286,40900.0
2005-02-24 13:55:00,60.94,60.94,60.82,60.88,16200.0,60.9286,60.9286,60.8086,60.8686,16200.0
2005-02-24 14:00:00,60.88,60.95,60.85,60.92,25700.0,60.8686,60.9386,60.8386,60.9086,25700.0
2005-02-24 14:05:00,60.93,60.97,60.84,60.96,30900.0,60.9186,60.9585,60.8286,60.9486,30900.0
2005-02-24 14:10:00,60.96,61.18,60.92,61.1,52100.0,60.9486,61.1685,60.9086,61.0885,52100.0
2005-02-24 14:15:00,61.1,61.29,61.05,61.25,41900.0,61.0885,61.2785,61.0385,61.2385,41900.0
2005-02-24 14:20:00,61.21,61.3,61.16,61.28,39300.0,61.1985,61.2885,61.1485,61.2685,39300.0
2005-02-24 14:25:00,61.29,61.29,61.08,61.12,23600.0,61.2785,61.2785,61.0685,61.1085,23600.0
2005-02-24 14:30:00,61.12,61.24,61.04,61.17,24900.0,61.1085,61.2285,61.0285,61.1585,24900.0
2005-02-24 14:35:00,61.19,61.2,61.02,61.04,20400.0,61.1785,61.1885,61.0085,61.0285,20400.0
2005-02-24 14:40:00,61.05,61.15,60.99,61.01,33900.0,61.0385,61.1385,60.9785,60.9985,33900.0
2005-02-24 14:45:00,61.04,61.04,60.94,61.0,15600.0,61.0285,61.0285,60.9286,60.9885,15600.0
2005-02-24 14:50:00,61.02,61.12,61.02,61.06,8800.0,61.0085,61.1085,61.0085,61.0485,8800.0
2005-02-24 14:55:00,61.06,61.27,60.99,61.22,22900.0,61.0485,61.2585,60.9785,61.2085,22900.0
2005-02-24 15:00:00,61.18,61.32,61.14,61.31,16900.0,61.1685,61.3085,61.1285,61.2985,16900.0
2005-02-24 15:05:00,61.33,61.35,61.23,61.26,20500.0,61.3185,61.3385,61.2185,61.2485,20500.0
2005-02-24 15:10:00,61.26,61.46,61.25,61.37,32600.0,61.2485,61.4485,61.2385,61.3585,32600.0
2005-02-24 15:15:00,61.37,61.45,61.34,61.4,40000.0,61.3585,61.4385,61.3285,61.3885,40000.0
2005-02-24 15:20:00,61.4,61.44,61.32,61.32,22400.0,61.3885,61.4285,61.3085,61.3085,22400.0
2005-02-24 15:25:00,61.32,61.36,61.27,61.29,25500.0,61.3085,61.3485,61.2585,61.2785,25500.0
2005-02-24 15:30:00,61.27,61.39,61.27,61.39,26200.0,61.2585,61.3785,61.2585,61.3785,26200.0
2005-02-24 15:35:00,61.39,61.46,61.38,61.4,39200.0,61.3785,61.4485,61.3685,61.3885,39200.0
2005-02-24 15:40:00,61.41,61.41,61.28,61.35,21000.0,61.3985,61.3985,61.2685,61.3385,21000.0
2005-02-24 15:45:00,61.35,61.35,61.2,61.2,37900.0,61.3385,61.3385,61.1885,61.1885,37900.0
2005-02-24 15:50:00,61.19,61.36,61.18,61.34,34000.0,61.1785,61.3485,61.1685,61.3285,34000.0
2005-02-24 15:55:00,61.32,61.4,61.29,61.4,86300.0,61.3085,61.3885,61.2785,61.3885,86300.0
2005-02-25 09:30:00,61.5,61.5,61.17,61.32,44000.0,61.4884,61.4884,61.1585,61.3085,44000.0
2005-02-25 09:35:00,61.32,61.49,61.27,61.36,34500.0,61.3085,61.4785,61.2585,61.3485,34500.0
2005-02-25 09:40:00,61.33,61.39,61.16,61.36,43500.0,61.3185,61.3785,61.1485,61.3485,43500.0
2005-02-25 09:45:00,61.32,61.33,60.94,60.97,25100.0,61.3085,61.3185,60.9286,60.9585,25100.0
2005-02-25 09:50:00,60.94,61.04,60.68,60.8,60500.0,60.9286,61.0285,60.6686,60.7886,60500.0
2005-02-25 09:55:00,60.82,60.91,60.75,60.8,22900.0,60.8086,60.8986,60.7386,60.7886,22900.0
2005-02-25 10:00:00,60.79,60.83,60.6,60.83,40800.0,60.7786,60.8186,60.5886,60.8186,40800.0
2005-02-25 10:05:00,60.82,60.96,60.8,60.8,32800.0,60.8086,60.9486,60.7886,60.7886,32800.0
2005-02-25 10:10:00,60.8,60.95,60.76,60.9,33400.0,60.7886,60.9386,60.7486,60.8886,33400.0
2005-02-25 10:15:00,60.9,60.93,60.83,60.89,24000.0,60.8886,60.9186,60.8186,60.8786,24000.0
2005-02-25 10:20:00,60.89,60.94,60.87,60.91,11200.0,60.8786,60.9286,60.8586,60.8986,11200.0
2005-02-25 10:25:00,60.86,60.93,60.81,60.89,23700.0,60.8486,60.9186,60.7986,60.8786,23700.0
2005-02-25 10:30:00,60.91,60.91,60.83,60.84,18600.0,60.8986,60.8986,60.8186,60.8286,18600.0
2005-02-25 10:35:00,60.84,60.84,60.8,60.81,11800.0,60.8286,60.8286,60.7886,60.7986,11800.0
2005-02-25 10:40:00,60.82,61.03,60.81,61.03,26600.0,60.8086,61.0185,60.7986,61.0185,26600.0
2005-02-25 10:45:00,61.03,61.11,61.01,61.01,27500.0,61.0185,61.0985,60.9985,60.9985,27500.0
2005-02-25 10:50:00,61.02,61.02,60.9,60.95,27100.0,61.0085,61.0085,60.8886,60.9386,27100.0
2005-02-25 10:55:00,60.95,61.25,60.92,61.25,42400.0,60.9386,61.2385,60.9086,61.2385,42400.0
2005-02-25 11:00:00,61.24,61.38,61.19,61.23,34600.0,61.2285,61.3685,61.1785,61.2185,34600.0
2005-02-25 11:05:00,61.22,61.24,61.11,61.11,28900.0,61.2085,61.2285,61.0985,61.0985,28900.0
2005-02-25 11:10:00,61.12,61.21,61.03,61.03,25900.0,61.1085,61.1985,61.0185,61.0185,25900.0
2005-02-25 11:15:00,61.05,61.07,61.01,61.02,19800.0,61.0385,61.0585,60.9985,61.0085,19800.0
2005-02-25 11:20:00,61.03,61.1,61.03,61.08,12000.0,61.0185,61.0885,61.0185,61.0685,12000.0
2005-02-25 11:25:00,61.08,61.08,60.97,60.99,23200.0,61.0685,61.0685,60.9585,60.9785,23200.0
2005-02-25 11:30:00,60.98,61.02,60.89,60.94,14600.0,60.9685,61.0085,60.8786,60.9286,14600.0
2005-02-25 11:35:00,60.95,61.01,60.92,61.01,8800.0,60.9386,60.9985,60.9086,60.9985,8800.0
2005-02-25 11:40:00,61.01,61.12,60.97,61.12,14800.0,60.9985,61.1085,60.9585,61.1085,14800.0
2005-02-25 11:45:00,61.12,61.19,61.11,61.18,8600.0,61.1085,61.1785,61.0985,61.1685,8600.0
2005-02-25 11:50:00,61.18,61.52,61.18,61.47,22400.0,61.1685,61.5084,61.1685,61.4585,22400.0
2005-02-25 11:55:00,61.47,61.73,61.46,61.66,42000.0,61.4585,61.7184,61.4485,61.6484,42000.0
2005-02-25 12:00:00,61.69,61.72,61.58,61.64,31500.0,61.6784,61.7084,61.5684,61.6284,31500.0
2005-02-25 12:05:00,61.64,61.68,61.55,61.55,25300.0,61.6284,61.6684,61.5384,61.5384,25300.0
2005-02-25 12:10:00,61.56,61.59,61.49,61.57,9000.0,61.5484,61.5784,61.4785,61.5584,9000.0
2005-02-25 12:15:00,61.6,61.61,61.46,61.46,14600.0,61.5884,61.5984,61.4485,61.4485,14600.0
2005-02-25 12:20:00,61.46,61.5,61.35,61.35,19900.0,61.4485,61.4884,61.3385,61.3385,19900.0
2005-02-25 12:25:00,61.35,61.36,61.2,61.3,21300.0,61.3385,61.3485,61.1885,61.2885,21300.0
2005-02-25 12:30:00,61.32,61.35,61.28,61.31,11500.0,61.3085,61.3385,61.2685,61.2985,11500.0
2005-02-25 12:35:00,61.31,61.32,61.19,61.22,38300.0,61.2985,61.3085,61.1785,61.2085,38300.0
2005-02-25 12:40:00,61.21,61.21,61.1,61.1,21000.0,61.1985,61.1985,61.0885,61.0885,21000.0
2005-02-25 12:45:00,61.12,61.14,61.06,61.06,10400.0,61.1085,61.1285,61.0485,61.0485,10400.0
2005-02-25 12:50:00,61.09,61.1,60.93,60.96,31300.0,61.0785,61.0885,60.9186,60.9486,31300.0
2005-02-25 12:55:00,60.96,60.98,60.83,60.85,21600.0,60.9486,60.9685,60.8186,60.8386,21600.0
2005-02-25 13:00:00,60.86,60.97,60.86,60.96,12300.0,60.8486,60.9585,60.8486,60.9486,12300.0
2005-02-25 13:05:00,60.98,61.09,60.95,61.07,25200.0,60.9685,61.0785,60.9386,61.0585,25200.0
2005-02-25 13:10:00,61.09,61.09,60.99,61.04,13900.0,61.0785,61.0785,60.9785,61.0285,13900.0
2005-02-25 13:15:00,61.04,61.07,60.91,60.93,33400.0,61.0285,61.0585,60.8986,60.9186,33400.0
2005-02-25 13:20:00,60.92,60.93,60.81,60.85,43500.0,60.9086,60.9186,60.7986,60.8386,43500.0
2005-02-25 13:25:00,60.86,60.86,60.74,60.78,24800.0,60.8486,60.8486,60.7286,60.7686,24800.0
2005-02-25 13:30:00,60.78,60.8,60.72,60.8,19700.0,60.7686,60.7886,60.7086,60.7886,19700.0
2005-02-25 13:35:00,60.81,60.85,60.75,60.81,15100.0,60.7986,60.8386,60.7386,60.7986,15100.0
2005-02-25 13:40:00,60.82,60.96,60.8,60.93,14300.0,60.8086,60.9486,60.7886,60.9186,14300.0
2005-02-25 13:45:00,60.92,60.92,60.86,60.9,4200.0,60.9086,60.9086,60.8486,60.8886,4200.0
2005-02-25 13:50:00,60.9,60.97,60.9,60.96,27300.0,60.8886,60.9585,60.8886,60.9486,27300.0
2005-02-25 13:55:00,60.96,60.96,60.93,60.94,12300.0,60.9486,60.9486,60.9186,60.9286,12300.0
2005-02-25 14:00:00,60.95,60.95,60.89,60.9,8200.0,60.9386,60.9386,60.8786,60.8886,8200.0
2005-02-25 14:05:00,60.9,60.9,60.88,60.89,6200.0,60.8886,60.8886,60.8686,60.8786,6200.0
2005-02-25 14:10:00,60.89,60.92,60.83,60.92,25900.0,60.8786,60.9086,60.8186,60.9086,25900.0
2005-02-25 14:15:00,60.92,61.0,60.91,60.94,21900.0,60.9086,60.9885,60.8986,60.9286,21900.0
2005-02-25 14:20:00,60.94,61.01,60.94,60.94,18200.0,60.9286,60.9985,60.9286,60.9286,18200.0
2005-02-25 14:25:00,60.96,60.99,60.86,60.99,17400.0,60.9486,60.9785,60.8486,60.9785,17400.0
2005-02-25 14:30:00,61.0,61.09,61.0,61.05,17800.0,60.9885,61.0785,60.9885,61.0385,17800.0
2005-02-25 14:35:00,61.06,61.18,61.04,61.07,19700.0,61.0485,61.1685,61.0285,61.0585,19700.0
2005-02-25 14:40:00,61.05,61.05,60.91,60.93,24400.0,61.0385,61.0385,60.8986,60.9186,24400.0
2005-02-25 14:45:00,60.93,60.99,60.93,60.99,12800.0,60.9186,60.9785,60.9186,60.9785,12800.0
2005-02-25 14:50:00,60.99,61.04,60.98,61.0,21300.0,60.9785,61.0285,60.9685,60.9885,21300.0
2005-02-25 14:55:00,61.0,61.02,60.94,60.99,13500.0,60.9885,61.0085,60.9286,60.9785,13500.0
2005-02-25 15:00:00,61.02,61.1,60.94,61.0,23000.0,61.0085,61.0885,60.9286,60.9885,23000.0
2005-02-25 15:05:00,61.02,61.11,60.99,61.09,24500.0,61.0085,61.0985,60.9785,61.0785,24500.0
2005-02-25 15:10:00,61.1,61.3,61.1,61.28,16500.0,61.0885,61.2885,61.0885,61.2685,16500.0
2005-02-25 15:15:00,61.26,61.28,61.11,61.25,25800.0,61.2485,61.2685,61.0985,61.2385,25800.0
2005-02-25 15:20:00,61.23,61.3,61.1,61.25,32400.0,61.2185,61.2885,61.0885,61.2385,32400.0
2005-02-25 15:25:00,61.29,61.3,61.15,61.27,11500.0,61.2785,61.2885,61.1385,61.2585,11500.0
2005-02-25 15:30:00,61.27,61.4,61.16,61.21,34000.0,61.2585,61.3885,61.1485,61.1985,34000.0
2005-02-25 15:35:00,61.2,61.29,61.12,61.24,15900.0,61.1885,61.2785,61.1085,61.2285,15900.0
2005-02-25 15:40:00,61.24,61.4,61.18,61.39,29000.0,61.2285,61.3885,61.1685,61.3785,29000.0
2005-02-25 15:45:00,61.39,61.47,61.3,61.35,38300.0,61.3785,61.4585,61.2885,61.3385,38300.0
2005-02-25 15:50:00,61.36,61.42,61.34,61.36,23800.0,61.3485,61.4085,61.3285,61.3485,23800.0
2005-02-25 15:55:00,61.36,61.48,61.24,61.48,49300.0,61.3485,61.4685,61.2285,61.4685,49300.0
2005-02-28 09:30:00,61.53,61.98,61.53,61.98,99900.0,61.5184,61.9684,61.5184,61.9684,99900.0
2005-02-28 09:35:00,61.99,62.22,61.92,62.22,55600.0,61.9784,62.2083,61.9084,62.2083,55600.0
2005-02-28 09:40:00,62.19,62.42,62.14,62.27,51400.0,62.1783,62.4083,62.1283,62.2583,51400.0
2005-02-28 09:45:00,62.26,62.29,62.06,62.17,40800.0,62.2483,62.2783,62.0483,62.1583,40800.0
2005-02-28 09:50:00,62.14,62.15,61.9,61.92,40300.0,62.1283,62.1383,61.8884,61.9084,40300.0
2005-02-28 09:55:00,61.96,62.19,61.85,62.15,58800.0,61.9484,62.1783,61.8384,62.1383,58800.0
2005-02-28 10:00:00,62.15,62.41,62.1,62.4,46600.0,62.1383,62.3983,62.0883,62.3883,46600.0
2005-02-28 10:05:00,62.39,62.4,62.2,62.33,31300.0,62.3783,62.3883,62.1883,62.3183,31300.0
2005-02-28 10:10:00,62.38,62.64,62.32,62.58,52300.0,62.3683,62.6282,62.3083,62.5682,52300.0
2005-02-28 10:15:00,62.57,62.7,62.48,62.6,34600.0,62.5582,62.6882,62.4683,62.5882,34600.0
2005-02-28 10:20:00,62.59,62.7,62.55,62.69,15300.0,62.5782,62.6882,62.5383,62.6782,15300.0
2005-02-28 10:25:00,62.7,62.86,62.7,62.82,25500.0,62.6882,62.8482,62.6882,62.8082,25500.0
2005-02-28 10:30:00,62.8,62.9,62.78,62.88,27800.0,62.7882,62.8882,62.7682,62.8682,27800.0
2005-02-28 10:35:00,62.86,62.92,62.81,62.85,18800.0,62.8482,62.9082,62.7982,62.8382,18800.0
2005-02-28 10:40:00,62.86,62.91,62.83,62.86,13700.0,62.8482,62.8982,62.8182,62.8482,13700.0
2005-02-28 10:45:00,62.87,63.05,62.87,63.02,51300.0,62.8582,63.0382,62.8582,63.0082,51300.0
2005-02-28 10:50:00,63.02,63.15,62.85,62.85,30900.0,63.0082,63.1381,62.8382,62.8382,30900.0
2005-02-28 10:55:00,62.83,62.95,62.76,62.76,26400.0,62.8182,62.9382,62.7482,62.7482,26400.0
2005-02-28 11:00:00,62.75,62.8,62.69,62.7,33300.0,62.7382,62.7882,62.6782,62.6882,33300.0
2005-02-28 11:05:00,62.7,62.7,62.46,62.58,35500.0,62.6882,62.6882,62.4483,62.5682,35500.0
2005-02-28 11:10:00,62.58,62.61,62.38,62.38,25500.0,62.5682,62.5982,62.3683,62.3683,25500.0
2005-02-28 11:15:00,62.45,62.5,62.39,62.43,27900.0,62.4383,62.4883,62.3783,62.4183,27900.0
2005-02-28 11:20:00,62.4,62.4,62.22,62.3,28200.0,62.3883,62.3883,62.2083,62.2883,28200.0
2005-02-28 11:25:00,62.29,62.31,62.11,62.15,37000.0,62.2783,62.2983,62.0983,62.1383,37000.0
2005-02-28 11:30:00,62.17,62.4,62.17,62.23,21600.0,62.1583,62.3883,62.1583,62.2183,21600.0
2005-02-28 11:35:00,62.25,62.4,62.25,62.39,14600.0,62.2383,62.3883,62.2383,62.3783,14600.0
2005-02-28 11:40:00,62.41,62.44,62.29,62.31,21700.0,62.3983,62.4283,62.2783,62.2983,21700.0
2005-02-28 11:45:00,62.32,62.44,62.16,62.22,13600.0,62.3083,62.4283,62.1483,62.2083,13600.0
2005-02-28 11:50:00,62.18,62.18,62.05,62.11,16300.0,62.1683,62.1683,62.0383,62.0983,16300.0
2005-02-28 11:55:00,62.11,62.16,62.04,62.16,4600.0,62.0983,62.1483,62.0283,62.1483,4600.0
2005-02-28 12:00:00,62.12,62.12,61.85,61.92,28400.0,62.1083,62.1083,61.8384,61.9084,28400.0
2005-02-28 12:05:00,61.92,61.92,61.82,61.87,7700.0,61.9084,61.9084,61.8084,61.8584,7700.0
2005-02-28 12:10:00,61.85,61.92,61.8,61.8,17000.0,61.8384,61.9084,61.7884,61.7884,17000.0
2005-02-28 12:15:00,61.8,61.8,61.61,61.7,23100.0,61.7884,61.7884,61.5984,61.6884,23100.0
2005-02-28 12:20:00,61.7,61.79,61.42,61.42,24100.0,61.6884,61.7784,61.4085,61.4085,24100.0
2005-02-28 12:25:00,61.42,61.51,61.42,61.44,16100.0,61.4085,61.4984,61.4085,61.4285,16100.0
2005-02-28 12:30:00,61.43,61.61,61.39,61.54,38300.0,61.4185,61.5984,61.3785,61.5284,38300.0
2005-02-28 12:35:00,61.54,61.56,61.42,61.42,11700.0,61.5284,61.5484,61.4085,61.4085,11700.0
2005-02-28 12:40:00,61.42,61.45,61.32,61.34,14600.0,61.4085,61.4385,61.3085,61.3285,14600.0
2005-02-28 12:45:00,61.34,61.39,61.32,61.32,9700.0,61.3285,61.3785,61.3085,61.3085,9700.0
2005-02-28 12:50:00,61.32,61.38,61.31,61.33,9100.0,61.3085,61.3685,61.2985,61.3185,9100.0
2005-02-28 12:55:00,61.32,61.4,61.31,61.36,16300.0,61.3085,61.3885,61.2985,61.3485,16300.0
2005-02-28 13:00:00,61.38,61.47,61.38,61.46,25100.0,61.3685,61.4585,61.3685,61.4485,25100.0
2005-02-28 13:05:00,61.43,61.45,61.23,61.32,19100.0,61.4185,61.4385,61.2185,61.3085,19100.0
2005-02-28 13:10:00,61.32,61.47,61.32,61.46,14600.0,61.3085,61.4585,61.3085,61.4485,14600.0
2005-02-28 13:15:00,61.48,61.48,61.27,61.39,35600.0,61.4685,61.4685,61.2585,61.3785,35600.0
2005-02-28 13:20:00,61.39,61.45,61.24,61.43,40700.0,61.3785,61.4385,61.2285,61.4185,40700.0
2005-02-28 13:25:00,61.44,61.54,61.43,61.52,20100.0,61.4285,61.5284,61.4185,61.5084,20100.0
2005-02-28 13:30:00,61.51,61.6,61.51,61.57,21600.0,61.4984,61.5884,61.4984,61.5584,21600.0
2005-02-28 13:35:00,61.57,61.57,61.36,61.44,20000.0,61.5584,61.5584,61.3485,61.4285,20000.0
2005-02-28 13:40:00,61.43,61.55,61.38,61.4,10600.0,61.4185,61.5384,61.3685,61.3885,10600.0
2005-02-28 13:45:00,61.36,61.48,61.33,61.48,10200.0,61.3485,61.4685,61.3185,61.4685,10200.0
2005-02-28 13:50:00,61.5,61.54,61.29,61.38,21800.0,61.4884,61.5284,61.2785,61.3685,21800.0
2005-02-28 13:55:00,61.39,61.4,61.28,61.32,11900.0,61.3785,61.3885,61.2685,61.3085,11900.0
2005-02-28 14:00:00,61.36,61.43,61.25,61.29,21500.0,61.3485,61.4185,61.2385,61.2785,21500.0
2005-02-28 14:05:00,61.32,61.36,61.14,61.35,29900.0,61.3085,61.3485,61.1285,61.3385,29900.0
2005-02-28 14:10:00,61.36,61.43,61.34,61.4,12900.0,61.3485,61.4185,61.3285,61.3885,12900.0
2005-02-28 14:15:00,61.39,61.52,61.39,61.52,9600.0,61.3785,61.5084,61.3785,61.5084,9600.0
2005-02-28 14:20:00,61.5,61.57,61.45,61.48,12100.0,61.4884,61.5584,61.4385,61.4685,12100.0
2005-02-28 14:25:00,61.47,61.5,61.46,61.46,5900.0,61.4585,61.4884,61.4485,61.4485,5900.0
2005-02-28 14:30:00,61.46,61.55,61.42,61.52,16100.0,61.4485,61.5384,61.4085,61.5084,16100.0
2005-02-28 14:35:00,61.56,61.57,61.51,61.54,5500.0,61.5484,61.5584,61.4984,61.5284,5500.0
2005-02-28 14:40:00,61.54,61.72,61.48,61.6,29500.0,61.5284,61.7084,61.4685,61.5884,29500.0
2005-02-28 14:45:00,61.62,61.82,61.62,61.82,24900.0,61.6084,61.8084,61.6084,61.8084,24900.0
2005-02-28 14:50:00,61.8,61.84,61.67,61.74,25900.0,61.7884,61.8284,61.6584,61.7284,25900.0
2005-02-28 14:55:00,61.75,61.82,61.66,61.82,13900.0,61.7384,61.8084,61.6484,61.8084,13900.0
2005-02-28 15:00:00,61.78,61.82,61.62,61.8,16500.0,61.7684,61.8084,61.6084,61.7884,16500.0
2005-02-28 15:05:00,61.8,61.97,61.77,61.86,18900.0,61.7884,61.9584,61.7584,61.8484,18900.0
2005-02-28 15:10:00,61.84,61.94,61.84,61.89,9700.0,61.8284,61.9284,61.8284,61.8784,9700.0
2005-02-28 15:15:00,61.9,62.09,61.89,62.02,23900.0,61.8884,62.0783,61.8784,62.0084,23900.0
2005-02-28 15:20:00,61.99,61.99,61.79,61.83,11300.0,61.9784,61.9784,61.7784,61.8184,11300.0
2005-02-28 15:25:00,61.81,61.85,61.64,61.76,16400.0,61.7984,61.8384,61.6284,61.7484,16400.0
2005-02-28 15:30:00,61.77,62.11,61.77,61.99,18800.0,61.7584,62.0983,61.7584,61.9784,18800.0
2005-02-28 15:35:00,62.0,62.09,61.91,61.97,23000.0,61.9884,62.0783,61.8984,61.9584,23000.0
2005-02-28 15:40:00,61.97,61.97,61.71,61.72,24600.0,61.9584,61.9584,61.6984,61.7084,24600.0
2005-02-28 15:45:00,61.7,61.8,61.64,61.7,35400.0,61.6884,61.7884,61.6284,61.6884,35400.0
2005-02-28 15:50:00,61.72,61.79,61.61,61.61,37400.0,61.7084,61.7784,61.5984,61.5984,37400.0
2005-02-28 15:55:00,61.61,61.74,61.32,61.74,90600.0,61.5984,61.7284,61.3085,61.7284,90600.0
2005-03-01 09:30:00,61.83,62.28,61.81,62.14,87200.0,61.8184,62.2683,61.7984,62.1283,87200.0
2005-03-01 09:35:00,62.11,62.24,62.02,62.22,15900.0,62.0983,62.2283,62.0084,62.2083,15900.0
2005-03-01 09:40:00,62.18,62.42,62.14,62.31,26300.0,62.1683,62.4083,62.1283,62.2983,26300.0
2005-03-01 09:45:00,62.32,62.42,62.27,62.34,22500.0,62.3083,62.4083,62.2583,62.3283,22500.0
2005-03-01 09:50:00,62.35,62.35,62.18,62.32,16400.0,62.3383,62.3383,62.1683,62.3083,16400.0
2005-03-01 09:55:00,62.28,62.39,62.27,62.39,9800.0,62.2683,62.3783,62.2583,62.3783,9800.0
2005-03-01 10:00:00,62.37,62.72,62.23,62.63,71300.0,62.3583,62.7082,62.2183,62.6182,71300.0
2005-03-01 10:05:00,62.63,62.95,62.63,62.87,66400.0,62.6182,62.9382,62.6182,62.8582,66400.0
2005-03-01 10:10:00,62.83,62.87,62.78,62.78,12000.0,62.8182,62.8582,62.7682,62.7682,12000.0
2005-03-01 10:15:00,62.8,62.86,62.68,62.77,11600.0,62.7882,62.8482,62.6682,62.7582,11600.0
2005-03-01 10:20:00,62.77,62.78,62.46,62.47,22600.0,62.7582,62.7682,62.4483,62.4583,22600.0
2005-03-01 10:25:00,62.5,62.5,62.33,62.44,17500.0,62.4883,62.4883,62.3183,62.4283,17500.0
2005-03-01 10:30:00,62.45,62.49,62.41,62.49,17500.0,62.4383,62.4783,62.3983,62.4783,17500.0
2005-03-01 10:35:00,62.49,62.52,62.45,62.49,31600.0,62.4783,62.5083,62.4383,62.4783,31600.0
2005-03-01 10:40:00,62.52,62.54,62.39,62.43,15800.0,62.5083,62.5283,62.3783,62.4183,15800.0
2005-03-01 10:45:00,62.42,62.42,62.32,62.38,11500.0,62.4083,62.4083,62.3083,62.3683,11500.0
2005-03-01 10:50:00,62.4,62.4,62.21,62.25,30300.0,62.3883,62.3883,62.1983,62.2383,30300.0
2005-03-01 10:55:00,62.27,62.37,62.24,62.37,8400.0,62.2583,62.3583,62.2283,62.3583,8400.0
2005-03-01 11:00:00,62.35,62.36,62.12,62.12,14100.0,62.3383,62.3483,62.1083,62.1083,14100.0
2005-03-01 11:05:00,62.13,62.17,62.1,62.12,12000.0,62.1183,62.1583,62.0883,62.1083,12000.0
2005-03-01 11:10:00,62.13,62.13,61.89,61.95,23800.0,62.1183,62.1183,61.8784,61.9384,23800.0
2005-03-01 11:15:00,61.93,61.93,61.74,61.84,21300.0,61.9184,61.9184,61.7284,61.8284,21300.0
2005-03-01 11:20:00,61.83,61.93,61.82,61.91,6100.0,61.8184,61.9184,61.8084,61.8984,6100.0
2005-03-01 11:25:00,61.91,61.93,61.72,61.77,28100.0,61.8984,61.9184,61.7084,61.7584,28100.0
2005-03-01 11:30:00,61.77,62.01,61.74,61.9,19700.0,61.7584,61.9984,61.7284,61.8884,19700.0
2005-03-01 11:35:00,61.92,62.09,61.92,62.01,22900.0,61.9084,62.0783,61.9084,61.9984,22900.0
2005-03-01 11:40:00,62.01,62.04,61.91,61.95,10400.0,61.9984,62.0283,61.8984,61.9384,10400.0
2005-03-01 11:45:00,61.92,62.09,61.86,62.09,10300.0,61.9084,62.0783,61.8484,62.0783,10300.0
2005-03-01 11:50:00,62.09,62.1,62.02,62.08,18800.0,62.0783,62.0883,62.0084,62.0683,18800.0
2005-03-01 11:55:00,62.09,62.1,62.01,62.06,9400.0,62.0783,62.0883,61.9984,62.0483,9400.0
2005-03-01 12:00:00,62.05,62.05,61.9,62.04,11100.0,62.0383,62.0383,61.8884,62.0283,11100.0
2005-03-01 12:05:00,61.99,62.05,61.79,61.8,17400.0,61.9784,62.0383,61.7784,61.7884,17400.0
2005-03-01 12:10:00,61.84,61.9,61.83,61.9,10700.0,61.8284,61.8884,61.8184,61.8884,10700.0
2005-03-01 12:15:00,61.9,61.9,61.65,61.77,36200.0,61.8884,61.8884,61.6384,61.7584,36200.0
2005-03-01 12:20:00,61.78,61.88,61.69,61.71,18200.0,61.7684,61.8684,61.6784,61.6984,18200.0
2005-03-01 12:25:00,61.75,61.85,61.73,61.8,11700.0,61.7384,61.8384,61.7184,61.7884,11700.0
2005-03-01 12:30:00,61.8,61.86,61.72,61.72,6600.0,61.7884,61.8484,61.7084,61.7084,6600.0
2005-03-01 12:35:00,61.74,61.77,61.58,61.61,13600.0,61.7284,61.7584,61.5684,61.5984,13600.0
2005-03-01 12:40:00,61.59,61.63,61.51,61.61,16900.0,61.5784,61.6184,61.4984,61.5984,16900.0
2005-03-01 12:45:00,61.62,61.68,61.55,61.66,12700.0,61.6084,61.6684,61.5384,61.6484,12700.0
2005-03-01 12:50:00,61.69,61.71,61.53,61.59,20900.0,61.6784,61.6984,61.5184,61.5784,20900.0
2005-03-01 12:55:00,61.59,61.71,61.59,61.68,3600.0,61.5784,61.6984,61.5784,61.6684,3600.0
2005-03-01 13:00:00,61.64,61.65,61.6,61.65,4800.0,61.6284,61.6384,61.5884,61.6384,4800.0
2005-03-01 13:05:00,61.66,61.74,61.65,61.68,19500.0,61.6484,61.7284,61.6384,61.6684,19500.0
2005-03-01 13:10:00,61.68,61.7,61.63,61.65,6000.0,61.6684,61.6884,61.6184,61.6384,6000.0
2005-03-01 13:15:00,61.69,61.78,61.63,61.63,16500.0,61.6784,61.7684,61.6184,61.6184,16500.0
2005-03-01 13:20:00,61.66,61.77,61.61,61.67,13400.0,61.6484,61.7584,61.5984,61.6584,13400.0
2005-03-01 13:25:00,61.65,61.75,61.55,61.68,39800.0,61.6384,61.7384,61.5384,61.6684,39800.0
2005-03-01 13:30:00,61.73,61.79,61.68,61.77,5800.0,61.7184,61.7784,61.6684,61.7584,5800.0
2005-03-01 13:35:00,61.78,61.99,61.78,61.94,16600.0,61.7684,61.9784,61.7684,61.9284,16600.0
2005-03-01 13:40:00,61.97,62.07,61.95,62.01,19000.0,61.9584,62.0583,61.9384,61.9984,19000.0
2005-03-01 13:45:00,62.04,62.31,62.01,62.14,48600.0,62.0283,62.2983,61.9984,62.1283,48600.0
2005-03-01 13:50:00,62.15,62.2,62.09,62.11,15900.0,62.1383,62.1883,62.0783,62.0983,15900.0
2005-03-01 13:55:00,62.1,62.16,62.1,62.11,9500.0,62.0883,62.1483,62.0883,62.0983,9500.0
2005-03-01 14:00:00,62.11,62.33,62.11,62.31,19200.0,62.0983,62.3183,62.0983,62.2983,19200.0
2005-03-01 14:05:00,62.31,62.41,62.27,62.29,16000.0,62.2983,62.3983,62.2583,62.2783,16000.0
2005-03-01 14:10:00,62.29,62.36,62.25,62.29,15400.0,62.2783,62.3483,62.2383,62.2783,15400.0
2005-03-01 14:15:00,62.28,62.36,62.28,62.33,15000.0,62.2683,62.3483,62.2683,62.3183,15000.0
2005-03-01 14:20:00,62.34,62.45,62.32,62.35,17100.0,62.3283,62.4383,62.3083,62.3383,17100.0
2005-03-01 14:25:00,62.36,62.39,62.3,62.32,17200.0,62.3483,62.3783,62.2883,62.3083,17200.0
2005-03-01 14:30:00,62.33,62.35,62.28,62.3,26300.0,62.3183,62.3383,62.2683,62.2883,26300.0
2005-03-01 14:35:00,62.3,62.34,62.28,62.34,9200.0,62.2883,62.3283,62.2683,62.3283,9200.0
2005-03-01 14:40:00,62.3,62.32,62.22,62.25,8900.0,62.2883,62.3083,62.2083,62.2383,8900.0
2005-03-01 14:45:00,62.24,62.24,62.06,62.08,30200.0,62.2283,62.2283,62.0483,62.0683,30200.0
2005-03-01 14:50:00,62.06,62.1,61.95,61.95,14700.0,62.0483,62.0883,61.9384,61.9384,14700.0
2005-03-01 14:55:00,61.95,62.07,61.94,62.06,18300.0,61.9384,62.0583,61.9284,62.0483,18300.0
2005-03-01 15:00:00,62.06,62.8,62.04,62.1,19100.0,62.0483,62.7882,62.0283,62.0883,19100.0
2005-03-01 15:05:00,62.1,62.13,62.03,62.13,11400.0,62.0883,62.1183,62.0183,62.1183,11400.0
2005-03-01 15:10:00,62.14,62.27,62.09,62.26,16800.0,62.1283,62.2583,62.0783,62.2483,16800.0
2005-03-01 15:15:00,62.29,62.3,62.16,62.19,11500.0,62.2783,62.2883,62.1483,62.1783,11500.0
2005-03-01 15:20:00,62.19,62.25,62.19,62.25,17800.0,62.1783,62.2383,62.1783,62.2383,17800.0
2005-03-01 15:25:00,62.24,62.4,62.23,62.4,19000.0,62.2283,62.3883,62.2183,62.3883,19000.0
2005-03-01 15:30:00,62.4,62.41,62.32,62.39,18600.0,62.3883,62.3983,62.3083,62.3783,18600.0
2005-03-01 15:35:00,62.39,62.39,62.23,62.23,21700.0,62.3783,62.3783,62.2183,62.2183,21700.0
2005-03-01 15:40:00,62.23,62.23,62.14,62.2,36800.0,62.2183,62.2183,62.1283,62.1883,36800.0
2005-03-01 15:45:00,62.2,62.27,62.14,62.14,58900.0,62.1883,62.2583,62.1283,62.1283,58900.0
2005-03-01 15:50:00,62.14,62.15,62.04,62.09,107600.0,62.1283,62.1383,62.0283,62.0783,107600.0
2005-03-01 15:55:00,62.11,62.3,62.09,62.26,73700.0,62.0983,62.2883,62.0783,62.2483,73700.0
2005-03-02 09:30:00,62.03,62.12,61.85,61.96,78600.0,62.0183,62.1083,61.8384,61.9484,78600.0
2005-03-02 09:35:00,61.88,62.18,61.88,62.02,21000.0,61.8684,62.1683,61.8684,62.0084,21000.0
2005-03-02 09:40:00,62.06,62.06,61.96,62.04,25000.0,62.0483,62.0483,61.9484,62.0283,25000.0
2005-03-02 09:45:00,62.03,62.04,61.94,61.97,22200.0,62.0183,62.0283,61.9284,61.9584,22200.0
2005-03-02 09:50:00,61.97,61.97,61.57,61.59,46100.0,61.9584,61.9584,61.5584,61.5784,46100.0
2005-03-02 09:55:00,61.58,61.82,61.57,61.78,26400.0,61.5684,61.8084,61.5584,61.7684,26400.0
2005-03-02 10:00:00,61.74,61.87,61.71,61.82,28700.0,61.7284,61.8584,61.6984,61.8084,28700.0
2005-03-02 10:05:00,61.81,61.84,61.62,61.7,17100.0,61.7984,61.8284,61.6084,61.6884,17100.0
2005-03-02 10:10:00,61.73,61.97,61.73,61.85,24900.0,61.7184,61.9584,61.7184,61.8384,24900.0
2005-03-02 10:15:00,61.8,61.91,61.77,61.85,10800.0,61.7884,61.8984,61.7584,61.8384,10800.0
2005-03-02 10:20:00,61.84,62.03,61.83,61.88,16200.0,61.8284,62.0183,61.8184,61.8684,16200.0
2005-03-02 10:25:00,61.88,62.06,61.83,62.05,25300.0,61.8684,62.0483,61.8184,62.0383,25300.0
2005-03-02 10:30:00,62.07,62.27,62.07,62.09,11500.0,62.0583,62.2583,62.0583,62.0783,11500.0
2005-03-02 10:35:00,62.09,62.13,61.97,62.1,10100.0,62.0783,62.1183,61.9584,62.0883,10100.0
2005-03-02 10:40:00,62.06,62.06,61.84,61.91,13000.0,62.0483,62.0483,61.8284,61.8984,13000.0
2005-03-02 10:45:00,61.88,61.98,61.81,61.98,16400.0,61.8684,61.9684,61.7984,61.9684,16400.0
2005-03-02 10:50:00,61.97,62.19,61.97,62.14,15000.0,61.9584,62.1783,61.9584,62.1283,15000.0
2005-03-02 10:55:00,62.14,62.45,62.12,62.37,57200.0,62.1283,62.4383,62.1083,62.3583,57200.0
2005-03-02 11:00:00,62.33,62.41,62.25,62.31,20100.0,62.3183,62.3983,62.2383,62.2983,20100.0
2005-03-02 11:05:00,62.31,62.49,62.26,62.27,25900.0,62.2983,62.4783,62.2483,62.2583,25900.0
2005-03-02 11:10:00,62.25,62.52,62.24,62.5,34300.0,62.2383,62.5083,62.2283,62.4883,34300.0
2005-03-02 11:15:00,62.53,62.75,62.46,62.7,45600.0,62.5183,62.7382,62.4483,62.6882,45600.0
2005-03-02 11:20:00,62.7,62.72,62.52,62.66,21100.0,62.6882,62.7082,62.5083,62.6482,21100.0
2005-03-02 11:25:00,62.66,62.67,62.57,62.66,11800.0,62.6482,62.6582,62.5582,62.6482,11800.0
2005-03-02 11:30:00,62.65,62.74,62.52,62.56,20500.0,62.6382,62.7282,62.5083,62.5482,20500.0
2005-03-02 11:35:00,62.54,62.59,62.42,62.45,19600.0,62.5283,62.5782,62.4083,62.4383,19600.0
2005-03-02 11:40:00,62.47,62.63,62.42,62.63,8300.0,62.4583,62.6182,62.4083,62.6182,8300.0
2005-03-02 11:45:00,62.63,62.7,62.55,62.66,12200.0,62.6182,62.6882,62.5383,62.6482,12200.0
2005-03-02 11:50:00,62.66,62.75,62.62,62.73,15500.0,62.6482,62.7382,62.6082,62.7182,15500.0
2005-03-02 11:55:00,62.72,62.74,62.7,62.7,17700.0,62.7082,62.7282,62.6882,62.6882,17700.0
2005-03-02 12:00:00,62.71,62.83,62.7,62.77,11700.0,62.6982,62.8182,62.6882,62.7582,11700.0
2005-03-02 12:05:00,62.8,62.86,62.79,62.81,18900.0,62.7882,62.8482,62.7782,62.7982,18900.0
2005-03-02 12:10:00,62.85,62.94,62.85,62.94,15000.0,62.8382,62.9282,62.8382,62.9282,15000.0
2005-03-02 12:15:00,62.94,62.96,62.88,62.95,20900.0,62.9282,62.9482,62.8682,62.9382,20900.0
2005-03-02 12:20:00,62.97,62.97,62.91,62.92,13900.0,62.9582,62.9582,62.8982,62.9082,13900.0
2005-03-02 12:25:00,62.92,62.98,62.9,62.98,25800.0,62.9082,62.9682,62.8882,62.9682,25800.0
2005-03-02 12:30:00,62.99,63.0,62.95,62.96,12100.0,62.9782,62.9882,62.9382,62.9482,12100.0
2005-03-02 12:35:00,62.97,62.98,62.94,62.94,4700.0,62.9582,62.9682,62.9282,62.9282,4700.0
2005-03-02 12:40:00,62.94,62.99,62.9,62.96,20900.0,62.9282,62.9782,62.8882,62.9482,20900.0
2005-03-02 12:45:00,62.94,62.96,62.9,62.91,7100.0,62.9282,62.9482,62.8882,62.8982,7100.0
2005-03-02 12:50:00,62.91,62.95,62.9,62.95,6700.0,62.8982,62.9382,62.8882,62.9382,6700.0
2005-03-02 12:55:00,62.94,62.99,62.93,62.95,7400.0,62.9282,62.9782,62.9182,62.9382,7400.0
2005-03-02 13:00:00,62.95,62.96,62.95,62.95,6100.0,62.9382,62.9482,62.9382,62.9382,6100.0
2005-03-02 13:05:00,62.96,62.96,62.91,62.95,21500.0,62.9482,62.9482,62.8982,62.9382,21500.0
2005-03-02 13:10:00,62.95,63.0,62.92,63.0,16700.0,62.9382,62.9882,62.9082,62.9882,16700.0
2005-03-02 13:15:00,62.98,62.99,62.94,62.98,3500.0,62.9682,62.9782,62.9282,62.9682,3500.0
2005-03-02 13:20:00,62.98,62.98,62.95,62.96,6000.0,62.9682,62.9682,62.9382,62.9482,6000.0
2005-03-02 13:25:00,62.96,63.1,62.96,63.07,19300.0,62.9482,63.0881,62.9482,63.0582,19300.0
2005-03-02 13:30:00,63.07,63.08,63.02,63.05,10900.0,63.0582,63.0682,63.0082,63.0382,10900.0
2005-03-02 13:35:00,63.06,63.07,63.05,63.05,12000.0,63.0482,63.0582,63.0382,63.0382,12000.0
2005-03-02 13:40:00,63.05,63.06,63.04,63.05,21000.0,63.0382,63.0482,63.0282,63.0382,21000.0
2005-03-02 13:45:00,63.05,63.12,63.05,63.06,18700.0,63.0382,63.1081,63.0382,63.0482,18700.0
2005-03-02 13:50:00,63.05,63.09,62.71,62.71,37300.0,63.0382,63.0782,62.6982,62.6982,37300.0
2005-03-02 13:55:00,62.71,62.84,62.71,62.73,27400.0,62.6982,62.8282,62.6982,62.7182,27400.0
2005-03-02 14:00:00,62.74,62.86,62.73,62.82,12000.0,62.7282,62.8482,62.7182,62.8082,12000.0
2005-03-02 14:05:00,62.85,62.85,62.74,62.77,12000.0,62.8382,62.8382,62.7282,62.7582,12000.0
2005-03-02 14:10:00,62.76,62.76,62.6,62.6,28500.0,62.7482,62.7482,62.5882,62.5882,28500.0
2005-03-02 14:15:00,62.59,62.71,62.5,62.64,30700.0,62.5782,62.6982,62.4883,62.6282,30700.0
2005-03-02 14:20:00,62.66,62.67,62.54,62.61,43600.0,62.6482,62.6582,62.5283,62.5982,43600.0
2005-03-02 14:25:00,62.6,62.63,62.5,62.6,24300.0,62.5882,62.6182,62.4883,62.5882,24300.0
2005-03-02 14:30:00,62.61,62.66,62.5,62.5,21300.0,62.5982,62.6482,62.4883,62.4883,21300.0
2005-03-02 14:35:00,62.5,62.55,62.3,62.46,46000.0,62.4883,62.5383,62.2883,62.4483,46000.0
2005-03-02 14:40:00,62.41,62.44,62.25,62.25,20100.0,62.3983,62.4283,62.2383,62.2383,20100.0
2005-03-02 14:45:00,62.25,62.33,62.19,62.22,22700.0,62.2383,62.3183,62.1783,62.2083,22700.0
2005-03-02 14:50:00,62.23,62.33,62.2,62.31,16900.0,62.2183,62.3183,62.1883,62.2983,16900.0
2005-03-02 14:55:00,62.26,62.36,62.24,62.26,13300.0,62.2483,62.3483,62.2283,62.2483,13300.0
2005-03-02 15:00:00,62.26,62.47,62.26,62.47,15500.0,62.2483,62.4583,62.2483,62.4583,15500.0
2005-03-02 15:05:00,62.43,62.63,62.4,62.57,17300.0,62.4183,62.6182,62.3883,62.5582,17300.0
2005-03-02 15:10:00,62.57,62.57,62.48,62.52,13400.0,62.5582,62.5582,62.4683,62.5083,13400.0
2005-03-02 15:15:00,62.52,62.56,62.5,62.53,15300.0,62.5083,62.5482,62.4883,62.5183,15300.0
2005-03-02 15:20:00,62.54,62.64,62.53,62.57,9800.0,62.5283,62.6282,62.5183,62.5582,9800.0
2005-03-02 15:25:00,62.57,62.66,62.56,62.66,15700.0,62.5582,62.6482,62.5482,62.6482,15700.0
2005-03-02 15:30:00,62.68,62.69,62.54,62.57,13600.0,62.6682,62.6782,62.5283,62.5582,13600.0
2005-03-02 15:35:00,62.56,62.6,62.51,62.52,8600.0,62.5482,62.5882,62.4983,62.5083,8600.0
2005-03-02 15:40:00,62.52,62.59,62.5,62.52,23700.0,62.5083,62.5782,62.4883,62.5083,23700.0
2005-03-02 15:45:00,62.52,62.56,62.46,62.47,24400.0,62.5083,62.5482,62.4483,62.4583,24400.0
2005-03-02 15:50:00,62.45,62.45,62.29,62.31,39800.0,62.4383,62.4383,62.2783,62.2983,39800.0
2005-03-02 15:55:00,62.29,62.34,62.26,62.29,41200.0,62.2783,62.3283,62.2483,62.2783,41200.0
2005-03-03 09:30:00,62.38,62.81,62.37,62.52,107000.0,62.3683,62.7982,62.3583,62.5083,107000.0
2005-03-03 09:35:00,62.52,62.52,62.26,62.31,14900.0,62.5083,62.5083,62.2483,62.2983,14900.0
2005-03-03 09:40:00,62.35,62.54,62.34,62.46,23600.0,62.3383,62.5283,62.3283,62.4483,23600.0
2005-03-03 09:45:00,62.46,62.58,62.37,62.39,29900.0,62.4483,62.5682,62.3583,62.3783,29900.0
2005-03-03 09:50:00,62.43,62.52,62.36,62.42,17000.0,62.4183,62.5083,62.3483,62.4083,17000.0
2005-03-03 09:55:00,62.41,62.5,62.38,62.38,16100.0,62.3983,62.4883,62.3683,62.3683,16100.0
2005-03-03 10:00:00,62.44,62.56,62.2,62.4,36600.0,62.4283,62.5482,62.1883,62.3883,36600.0
2005-03-03 10:05:00,62.41,62.65,62.35,62.61,42100.0,62.3983,62.6382,62.3383,62.5982,42100.0
2005-03-03 10:10:00,62.6,62.65,62.45,62.52,22900.0,62.5882,62.6382,62.4383,62.5083,22900.0
2005-03-03 10:15:00,62.52,62.54,62.29,62.35,13200.0,62.5083,62.5283,62.2783,62.3383,13200.0
2005-03-03 10:20:00,62.35,62.43,62.1,62.1,12700.0,62.3383,62.4183,62.0883,62.0883,12700.0
2005-03-03 10:25:00,62.1,62.17,62.03,62.11,22800.0,62.0883,62.1583,62.0183,62.0983,22800.0
2005-03-03 10:30:00,62.15,62.15,62.02,62.04,13600.0,62.1383,62.1383,62.0084,62.0283,13600.0
2005-03-03 10:35:00,62.06,62.13,62.05,62.06,5100.0,62.0483,62.1183,62.0383,62.0483,5100.0
2005-03-03 10:40:00,62.05,62.08,62.04,62.07,6500.0,62.0383,62.0683,62.0283,62.0583,6500.0
2005-03-03 10:45:00,62.07,62.19,62.03,62.14,20500.0,62.0583,62.1783,62.0183,62.1283,20500.0
2005-03-03 10:50:00,62.13,62.38,62.13,62.31,12500.0,62.1183,62.3683,62.1183,62.2983,12500.0
2005-03-03 10:55:00,62.31,62.4,62.25,62.33,8700.0,62.2983,62.3883,62.2383,62.3183,8700.0
2005-03-03 11:00:00,62.33,62.4,62.16,62.28,15000.0,62.3183,62.3883,62.1483,62.2683,15000.0
2005-03-03 11:05:00,62.28,62.37,62.2,62.22,9300.0,62.2683,62.3583,62.1883,62.2083,9300.0
2005-03-03 11:10:00,62.21,62.34,62.21,62.33,12100.0,62.1983,62.3283,62.1983,62.3183,12100.0
2005-03-03 11:15:00,62.31,62.31,62.24,62.29,4500.0,62.2983,62.2983,62.2283,62.2783,4500.0
2005-03-03 11:20:00,62.29,62.3,62.03,62.22,24400.0,62.2783,62.2883,62.0183,62.2083,24400.0
2005-03-03 11:25:00,62.22,62.24,62.1,62.15,19000.0,62.2083,62.2283,62.0883,62.1383,19000.0
2005-03-03 11:30:00,62.14,62.24,62.09,62.18,14400.0,62.1283,62.2283,62.0783,62.1683,14400.0
2005-03-03 11:35:00,62.16,62.26,62.1,62.1,14700.0,62.1483,62.2483,62.0883,62.0883,14700.0
2005-03-03 11:40:00,62.11,62.18,62.05,62.15,10900.0,62.0983,62.1683,62.0383,62.1383,10900.0
2005-03-03 11:45:00,62.15,62.16,62.04,62.07,41500.0,62.1383,62.1483,62.0283,62.0583,41500.0
2005-03-03 11:50:00,62.07,62.13,62.03,62.03,17200.0,62.0583,62.1183,62.0183,62.0183,17200.0
2005-03-03 11:55:00,62.03,62.13,61.93,62.02,40900.0,62.0183,62.1183,61.9184,62.0084,40900.0
2005-03-03 12:00:00,62.03,62.18,61.99,62.18,22300.0,62.0183,62.1683,61.9784,62.1683,22300.0
2005-03-03 12:05:00,62.18,62.25,62.14,62.18,15200.0,62.1683,62.2383,62.1283,62.1683,15200.0
2005-03-03 12:10:00,62.19,62.3,62.15,62.2,11200.0,62.1783,62.2883,62.1383,62.1883,11200.0
2005-03-03 12:15:00,62.21,62.3,62.21,62.22,8800.0,62.1983,62.2883,62.1983,62.2083,8800.0
2005-03-03 12:20:00,62.22,62.23,62.02,62.05,14400.0,62.2083,62.2183,62.0084,62.0383,14400.0
2005-03-03 12:25:00,62.06,62.08,61.95,61.96,23900.0,62.0483,62.0683,61.9384,61.9484,23900.0
2005-03-03 12:30:00,61.96,61.97,61.75,61.88,22100.0,61.9484,61.9584,61.7384,61.8684,22100.0
2005-03-03 12:35:00,61.86,61.9,61.84,61.89,4500.0,61.8484,61.8884,61.8284,61.8784,4500.0
2005-03-03 12:40:00,61.9,61.99,61.89,61.99,9700.0,61.8884,61.9784,61.8784,61.9784,9700.0
2005-03-03 12:45:00,61.99,62.02,61.9,61.98,11600.0,61.9784,62.0084,61.8884,61.9684,11600.0
2005-03-03 12:50:00,61.97,62.02,61.92,62.02,9000.0,61.9584,62.0084,61.9084,62.0084,9000.0
2005-03-03 12:55:00,62.0,62.12,62.0,62.09,10500.0,61.9884,62.1083,61.9884,62.0783,10500.0
2005-03-03 13:00:00,62.09,62.12,62.0,62.02,9000.0,62.0783,62.1083,61.9884,62.0084,9000.0
2005-03-03 13:05:00,62.02,62.25,61.99,62.22,22200.0,62.0084,62.2383,61.9784,62.2083,22200.0
2005-03-03 13:10:00,62.18,62.26,62.16,62.26,5800.0,62.1683,62.2483,62.1483,62.2483,5800.0
2005-03-03 13:15:00,62.25,62.3,62.2,62.2,6800.0,62.2383,62.2883,62.1883,62.1883,6800.0
2005-03-03 13:20:00,62.23,62.27,62.19,62.22,7000.0,62.2183,62.2583,62.1783,62.2083,7000.0
2005-03-03 13:25:00,62.23,62.23,62.13,62.15,12900.0,62.2183,62.2183,62.1183,62.1383,12900.0
2005-03-03 13:30:00,62.16,62.18,62.08,62.08,7900.0,62.1483,62.1683,62.0683,62.0683,7900.0
2005-03-03 13:35:00,62.08,62.13,62.0,62.11,9900.0,62.0683,62.1183,61.9884,62.0983,9900.0
2005-03-03 13:40:00,62.12,62.24,62.12,62.14,8000.0,62.1083,62.2283,62.1083,62.1283,8000.0
2005-03-03 13:45:00,62.12,62.14,62.03,62.14,9200.0,62.1083,62.1283,62.0183,62.1283,9200.0
2005-03-03 13:50:00,62.16,62.29,62.14,62.25,8700.0,62.1483,62.2783,62.1283,62.2383,8700.0
2005-03-03 13:55:00,62.23,62.4,62.23,62.36,15000.0,62.2183,62.3883,62.2183,62.3483,15000.0
2005-03-03 14:00:00,62.37,62.47,62.37,62.47,10500.0,62.3583,62.4583,62.3583,62.4583,10500.0
2005-03-03 14:05:00,62.42,62.53,62.38,62.51,14500.0,62.4083,62.5183,62.3683,62.4983,14500.0
2005-03-03 14:10:00,62.5,62.63,62.47,62.59,17200.0,62.4883,62.6182,62.4583,62.5782,17200.0
2005-03-03 14:15:00,62.62,62.65,62.45,62.47,17400.0,62.6082,62.6382,62.4383,62.4583,17400.0
2005-03-03 14:20:00,62.51,62.63,62.51,62.58,18200.0,62.4983,62.6182,62.4983,62.5682,18200.0
2005-03-03 14:25:00,62.6,62.62,62.55,62.59,4200.0,62.5882,62.6082,62.5383,62.5782,4200.0
2005-03-03 14:30:00,62.59,62.65,62.57,62.62,7400.0,62.5782,62.6382,62.5582,62.6082,7400.0
2005-03-03 14:35:00,62.63,62.63,62.43,62.47,9700.0,62.6182,62.6182,62.4183,62.4583,9700.0
2005-03-03 14:40:00,62.48,62.5,62.26,62.28,12000.0,62.4683,62.4883,62.2483,62.2683,12000.0
2005-03-03 14:45:00,62.3,62.43,62.3,62.43,9300.0,62.2883,62.4183,62.2883,62.4183,9300.0
2005-03-03 14:50:00,62.44,62.48,62.34,62.48,8700.0,62.4283,62.4683,62.3283,62.4683,8700.0
2005-03-03 14:55:00,62.46,62.52,62.39,62.49,11400.0,62.4483,62.5083,62.3783,62.4783,11400.0
2005-03-03 15:00:00,62.51,62.54,62.44,62.44,9100.0,62.4983,62.5283,62.4283,62.4283,9100.0
2005-03-03 15:05:00,62.45,62.59,62.45,62.58,12800.0,62.4383,62.5782,62.4383,62.5682,12800.0
2005-03-03 15:10:00,62.54,62.73,62.54,62.57,14200.0,62.5283,62.7182,62.5283,62.5582,14200.0
2005-03-03 15:15:00,62.57,62.57,62.51,62.56,11000.0,62.5582,62.5582,62.4983,62.5482,11000.0
2005-03-03 15:20:00,62.52,62.58,62.52,62.56,4900.0,62.5083,62.5682,62.5083,62.5482,4900.0
2005-03-03 15:25:00,62.54,62.68,62.54,62.67,18500.0,62.5283,62.6682,62.5283,62.6582,18500.0
2005-03-03 15:30:00,62.66,62.67,62.49,62.49,22400.0,62.6482,62.6582,62.4783,62.4783,22400.0
2005-03-03 15:35:00,62.49,62.57,62.47,62.57,13900.0,62.4783,62.5582,62.4583,62.5582,13900.0
2005-03-03 15:40:00,62.54,62.55,62.48,62.53,7700.0,62.5283,62.5383,62.4683,62.5183,7700.0
2005-03-03 15:45:00,62.53,62.61,62.43,62.46,14100.0,62.5183,62.5982,62.4183,62.4483,14100.0
2005-03-03 15:50:00,62.43,62.52,62.41,62.44,26500.0,62.4183,62.5083,62.3983,62.4283,26500.0
2005-03-03 15:55:00,62.42,62.43,62.34,62.34,33900.0,62.4083,62.4183,62.3283,62.3283,33900.0
2005-03-04 09:30:00,63.06,63.25,62.55,63.2,90500.0,63.0482,63.2381,62.5383,63.1881,90500.0
2005-03-04 09:35:00,63.22,63.43,63.22,63.38,60100.0,63.2081,63.4181,63.2081,63.3681,60100.0
2005-03-04 09:40:00,63.38,63.62,63.33,63.6,58700.0,63.3681,63.6081,63.3181,63.5881,58700.0
2005-03-04 09:45:00,63.62,63.75,63.5,63.68,71700.0,63.6081,63.738,63.4881,63.668,71700.0
2005-03-04 09:50:00,63.7,63.78,63.57,63.62,56000.0,63.688,63.768,63.5581,63.6081,56000.0
2005-03-04 09:55:00,63.62,63.79,63.3,63.55,60300.0,63.6081,63.778,63.2881,63.5381,60300.0
2005-03-04 10:00:00,63.55,63.97,63.52,63.96,52000.0,63.5381,63.958,63.5081,63.948,52000.0
2005-03-04 10:05:00,63.97,64.07,63.94,64.05,71300.0,63.958,64.058,63.928,64.038,71300.0
2005-03-04 10:10:00,64.06,64.06,63.87,63.95,33400.0,64.048,64.048,63.858,63.938,33400.0
2005-03-04 10:15:00,63.97,63.98,63.84,63.9,31800.0,63.958,63.968,63.828,63.888,31800.0
2005-03-04 10:20:00,63.89,64.19,63.88,63.96,62700.0,63.878,64.1779,63.868,63.948,62700.0
2005-03-04 10:25:00,63.96,64.0,63.56,63.56,53200.0,63.948,63.988,63.5481,63.5481,53200.0
2005-03-04 10:30:00,63.56,63.65,63.51,63.51,33000.0,63.5481,63.638,63.4981,63.4981,33000.0
2005-03-04 10:35:00,63.51,63.52,63.35,63.5,31600.0,63.4981,63.5081,63.3381,63.4881,31600.0
2005-03-04 10:40:00,63.5,63.57,63.43,63.53,29100.0,63.4881,63.5581,63.4181,63.5181,29100.0
2005-03-04 10:45:00,63.51,63.59,63.49,63.54,44900.0,63.4981,63.5781,63.4781,63.5281,44900.0
2005-03-04 10:50:00,63.5,63.53,63.3,63.37,35600.0,63.4881,63.5181,63.2881,63.3581,35600.0
2005-03-04 10:55:00,63.37,63.45,63.34,63.35,21100.0,63.3581,63.4381,63.3281,63.3381,21100.0
2005-03-04 11:00:00,63.36,63.38,63.3,63.34,23300.0,63.3481,63.3681,63.2881,63.3281,23300.0
2005-03-04 11:05:00,63.36,63.38,63.25,63.25,22200.0,63.3481,63.3681,63.2381,63.2381,22200.0
2005-03-04 11:10:00,63.22,63.4,63.22,63.37,32700.0,63.2081,63.3881,63.2081,63.3581,32700.0
2005-03-04 11:15:00,63.36,63.4,63.36,63.36,16200.0,63.3481,63.3881,63.3481,63.3481,16200.0
2005-03-04 11:20:00,63.4,63.45,63.33,63.42,31300.0,63.3881,63.4381,63.3181,63.4081,31300.0
2005-03-04 11:25:00,63.44,63.54,63.42,63.54,25700.0,63.4281,63.5281,63.4081,63.5281,25700.0
2005-03-04 11:30:00,63.55,63.55,63.44,63.44,15000.0,63.5381,63.5381,63.4281,63.4281,15000.0
2005-03-04 11:35:00,63.42,63.55,63.42,63.52,11700.0,63.4081,63.5381,63.4081,63.5081,11700.0
2005-03-04 11:40:00,63.47,63.68,63.44,63.61,27000.0,63.4581,63.668,63.4281,63.5981,27000.0
2005-03-04 11:45:00,63.62,63.62,63.53,63.6,11600.0,63.6081,63.6081,63.5181,63.5881,11600.0
2005-03-04 11:50:00,63.59,63.74,63.57,63.72,18400.0,63.5781,63.728,63.5581,63.708,18400.0
2005-03-04 11:55:00,63.72,63.86,63.67,63.67,13700.0,63.708,63.848,63.658,63.658,13700.0
2005-03-04 12:00:00,63.7,63.77,63.63,63.7,14700.0,63.688,63.758,63.618,63.688,14700.0
2005-03-04 12:05:00,63.69,63.82,63.66,63.76,12400.0,63.678,63.808,63.648,63.748,12400.0
2005-03-04 12:10:00,63.76,63.81,63.72,63.75,15500.0,63.748,63.798,63.708,63.738,15500.0
2005-03-04 12:15:00,63.75,63.83,63.73,63.75,20400.0,63.738,63.818,63.718,63.738,20400.0
2005-03-04 12:20:00,63.72,63.82,63.69,63.82,12600.0,63.708,63.808,63.678,63.808,12600.0
2005-03-04 12:25:00,63.77,63.79,63.7,63.76,5200.0,63.758,63.778,63.688,63.748,5200.0
2005-03-04 12:30:00,63.76,63.77,63.69,63.71,6900.0,63.748,63.758,63.678,63.698,6900.0
2005-03-04 12:35:00,63.71,63.91,63.7,63.91,26800.0,63.698,63.898,63.688,63.898,26800.0
2005-03-04 12:40:00,63.86,63.95,63.82,63.92,8500.0,63.848,63.938,63.808,63.908,8500.0
2005-03-04 12:45:00,63.91,63.98,63.89,63.95,27100.0,63.898,63.968,63.878,63.938,27100.0
2005-03-04 12:50:00,63.93,64.05,63.93,63.95,19200.0,63.918,64.038,63.918,63.938,19200.0
2005-03-04 12:55:00,63.94,63.95,63.9,63.92,5700.0,63.928,63.938,63.888,63.908,5700.0
2005-03-04 13:00:00,63.91,64.09,63.91,63.99,15200.0,63.898,64.078,63.898,63.978,15200.0
2005-03-04 13:05:00,63.99,64.0,63.89,63.89,15600.0,63.978,63.988,63.878,63.878,15600.0
2005-03-04 13:10:00,63.89,63.89,63.7,63.78,13800.0,63.878,63.878,63.688,63.768,13800.0
2005-03-04 13:15:00,63.75,63.77,63.69,63.69,5200.0,63.738,63.758,63.678,63.678,5200.0
2005-03-04 13:20:00,63.69,63.72,63.69,63.7,7800.0,63.678,63.708,63.678,63.688,7800.0
2005-03-04 13:25:00,63.71,63.76,63.67,63.7,7300.0,63.698,63.748,63.658,63.688,7300.0
2005-03-04 13:30:00,63.68,63.69,63.61,63.65,10100.0,63.668,63.678,63.5981,63.638,10100.0
2005-03-04 13:35:00,63.64,63.67,63.52,63.67,25200.0,63.628,63.658,63.5081,63.658,25200.0
2005-03-04 13:40:00,63.63,63.66,63.6,63.63,18900.0,63.618,63.648,63.5881,63.618,18900.0
2005-03-04 13:45:00,63.67,63.78,63.63,63.7,9800.0,63.658,63.768,63.618,63.688,9800.0
2005-03-04 13:50:00,63.73,63.94,63.69,63.9,14000.0,63.718,63.928,63.678,63.888,14000.0
2005-03-04 13:55:00,63.89,64.0,63.85,63.97,10800.0,63.878,63.988,63.838,63.958,10800.0
2005-03-04 14:00:00,63.99,64.1,63.97,64.02,19500.0,63.978,64.088,63.958,64.008,19500.0
2005-03-04 14:05:00,64.0,64.02,63.88,63.94,18500.0,63.988,64.008,63.868,63.928,18500.0
2005-03-04 14:10:00,63.94,64.01,63.86,63.91,16500.0,63.928,63.998,63.848,63.898,16500.0
2005-03-04 14:15:00,63.91,63.95,63.89,63.89,21400.0,63.898,63.938,63.878,63.878,21400.0
2005-03-04 14:20:00,63.89,63.94,63.89,63.94,15000.0,63.878,63.928,63.878,63.928,15000.0
2005-03-04 14:25:00,63.94,63.94,63.9,63.9,4400.0,63.928,63.928,63.888,63.888,4400.0
2005-03-04 14:30:00,63.89,64.05,63.89,64.05,16000.0,63.878,64.038,63.878,64.038,16000.0
2005-03-04 14:35:00,64.01,64.03,63.78,63.89,11600.0,63.998,64.018,63.768,63.878,11600.0
2005-03-04 14:40:00,63.89,63.91,63.81,63.83,11600.0,63.878,63.898,63.798,63.818,11600.0
2005-03-04 14:45:00,63.83,63.92,63.81,63.86,12900.0,63.818,63.908,63.798,63.848,12900.0
2005-03-04 14:50:00,63.84,63.93,63.83,63.85,29100.0,63.828,63.918,63.818,63.838,29100.0
2005-03-04 14:55:00,63.86,63.91,63.85,63.91,19800.0,63.848,63.898,63.838,63.898,19800.0
2005-03-04 15:00:00,63.91,63.95,63.85,63.88,18500.0,63.898,63.938,63.838,63.868,18500.0
2005-03-04 15:05:00,63.86,63.97,63.86,63.97,6900.0,63.848,63.958,63.848,63.958,6900.0
2005-03-04 15:10:00,63.97,63.98,63.95,63.96,11400.0,63.958,63.968,63.938,63.948,11400.0
2005-03-04 15:15:00,63.96,64.12,63.95,64.09,24500.0,63.948,64.108,63.938,64.078,24500.0
2005-03-04 15:20:00,64.12,64.12,64.06,64.07,21200.0,64.108,64.108,64.048,64.058,21200.0
2005-03-04 15:25:00,64.08,64.2,64.08,64.19,32700.0,64.068,64.1879,64.068,64.1779,32700.0
2005-03-04 15:30:00,64.19,64.19,64.12,64.16,33300.0,64.1779,64.1779,64.108,64.1479,33300.0
2005-03-04 15:35:00,64.16,64.18,64.12,64.17,31500.0,64.1479,64.1679,64.108,64.1579,31500.0
2005-03-04 15:40:00,64.17,64.18,63.94,63.99,36300.0,64.1579,64.1679,63.928,63.978,36300.0
2005-03-04 15:45:00,64.0,64.06,63.87,63.89,44300.0,63.988,64.048,63.858,63.878,44300.0
2005-03-04 15:50:00,63.9,63.92,63.76,63.79,69900.0,63.888,63.908,63.748,63.778,69900.0
2005-03-04 15:55:00,63.79,63.99,63.62,63.77,99300.0,63.778,63.978,63.6081,63.758,99300.0
2005-03-07 09:30:00,63.95,64.37,63.79,64.37,75500.0,63.938,64.3579,63.778,64.3579,75500.0
2005-03-07 09:35:00,64.4,64.5,64.3,64.48,41500.0,64.3879,64.4879,64.2879,64.4679,41500.0
2005-03-07 09:40:00,64.48,64.68,64.4,64.41,58500.0,64.4679,64.6679,64.3879,64.3979,58500.0
2005-03-07 09:45:00,64.41,64.59,64.3,64.34,39500.0,64.3979,64.5779,64.2879,64.3279,39500.0
2005-03-07 09:50:00,64.34,64.74,64.31,64.73,35800.0,64.3279,64.7278,64.2979,64.7178,35800.0
2005-03-07 09:55:00,64.74,64.95,64.4,64.66,107600.0,64.7278,64.9378,64.3879,64.6479,107600.0
2005-03-07 10:00:00,64.68,65.01,64.66,65.0,114700.0,64.6679,64.9978,64.6479,64.9878,114700.0
2005-03-07 10:05:00,65.0,65.22,64.99,65.04,126500.0,64.9878,65.2078,64.9778,65.0278,126500.0
2005-03-07 10:10:00,65.03,65.37,65.02,65.3,84400.0,65.0178,65.3577,65.0078,65.2877,84400.0
2005-03-07 10:15:00,65.3,65.4,65.17,65.24,52500.0,65.2877,65.3877,65.1578,65.2277,52500.0
2005-03-07 10:20:00,65.27,65.3,65.08,65.08,29000.0,65.2577,65.2877,65.0678,65.0678,29000.0
2005-03-07 10:25:00,65.08,65.1,64.83,64.91,50900.0,65.0678,65.0878,64.8178,64.8978,50900.0
2005-03-07 10:30:00,64.94,65.06,64.81,64.95,38700.0,64.9278,65.0478,64.7978,64.9378,38700.0
2005-03-07 10:35:00,64.95,64.96,64.63,64.75,36600.0,64.9378,64.9478,64.6179,64.7378,36600.0
2005-03-07 10:40:00,64.75,64.93,64.75,64.91,37900.0,64.7378,64.9178,64.7378,64.8978,37900.0
2005-03-07 10:45:00,64.93,65.11,64.93,65.11,45500.0,64.9178,65.0978,64.9178,65.0978,45500.0
2005-03-07 10:50:00,65.1,65.14,65.06,65.14,37500.0,65.0878,65.1278,65.0478,65.1278,37500.0
2005-03-07 10:55:00,65.13,65.14,64.86,64.86,33500.0,65.1178,65.1278,64.8478,64.8478,33500.0
2005-03-07 11:00:00,64.94,65.07,64.89,65.05,22200.0,64.9278,65.0578,64.8778,65.0378,22200.0
2005-03-07 11:05:00,65.05,65.15,65.03,65.05,21600.0,65.0378,65.1378,65.0178,65.0378,21600.0
2005-03-07 11:10:00,65.11,65.29,64.99,65.2,60500.0,65.0978,65.2777,64.9778,65.1878,60500.0
2005-03-07 11:15:00,65.19,65.3,65.17,65.23,27900.0,65.1778,65.2877,65.1578,65.2177,27900.0
2005-03-07 11:20:00,65.22,65.4,65.22,65.34,31700.0,65.2078,65.3877,65.2078,65.3277,31700.0
2005-03-07 11:25:00,65.34,65.44,65.27,65.41,38500.0,65.3277,65.4277,65.2577,65.3977,38500.0
2005-03-07 11:30:00,65.41,65.5,65.34,65.49,56400.0,65.3977,65.4877,65.3277,65.4777,56400.0
2005-03-07 11:35:00,65.5,65.63,65.43,65.49,65000.0,65.4877,65.6177,65.4177,65.4777,65000.0
2005-03-07 11:40:00,65.46,65.6,65.31,65.54,29700.0,65.4477,65.5877,65.2977,65.5277,29700.0
2005-03-07 11:45:00,65.54,65.65,65.48,65.5,20700.0,65.5277,65.6377,65.4677,65.4877,20700.0
2005-03-07 11:50:00,65.5,65.5,65.2,65.23,33400.0,65.4877,65.4877,65.1878,65.2177,33400.0
2005-03-07 11:55:00,65.22,65.37,65.16,65.16,41100.0,65.2078,65.3577,65.1478,65.1478,41100.0
2005-03-07 12:00:00,65.15,65.33,65.09,65.33,28100.0,65.1378,65.3177,65.0778,65.3177,28100.0
2005-03-07 12:05:00,65.38,65.43,65.28,65.4,27900.0,65.3677,65.4177,65.2677,65.3877,27900.0
2005-03-07 12:10:00,65.41,65.56,65.38,65.43,33600.0,65.3977,65.5477,65.3677,65.4177,33600.0
2005-03-07 12:15:00,65.46,65.59,65.44,65.45,15400.0,65.4477,65.5777,65.4277,65.4377,15400.0
2005-03-07 12:20:00,65.44,65.54,65.44,65.52,18000.0,65.4277,65.5277,65.4277,65.5077,18000.0
2005-03-07 12:25:00,65.51,65.61,65.48,65.6,26200.0,65.4977,65.5977,65.4677,65.5877,26200.0
2005-03-07 12:30:00,65.57,65.64,65.45,65.45,17100.0,65.5577,65.6277,65.4377,65.4377,17100.0
2005-03-07 12:35:00,65.44,65.65,65.44,65.52,20600.0,65.4277,65.6377,65.4277,65.5077,20600.0
2005-03-07 12:40:00,65.57,65.57,65.39,65.49,13000.0,65.5577,65.5577,65.3777,65.4777,13000.0
2005-03-07 12:45:00,65.48,65.48,65.41,65.46,6100.0,65.4677,65.4677,65.3977,65.4477,6100.0
2005-03-07 12:50:00,65.47,65.5,65.4,65.42,11000.0,65.4577,65.4877,65.3877,65.4077,11000.0
2005-03-07 12:55:00,65.4,65.41,65.33,65.33,9400.0,65.3877,65.3977,65.3177,65.3177,9400.0
2005-03-07 13:00:00,65.36,65.46,65.34,65.38,16200.0,65.3477,65.4477,65.3277,65.3677,16200.0
2005-03-07 13:05:00,65.38,65.44,65.24,65.42,23000.0,65.3677,65.4277,65.2277,65.4077,23000.0
2005-03-07 13:10:00,65.44,65.48,65.32,65.32,21700.0,65.4277,65.4677,65.3077,65.3077,21700.0
2005-03-07 13:15:00,65.3,65.36,65.26,65.31,22600.0,65.2877,65.3477,65.2477,65.2977,22600.0
2005-03-07 13:20:00,65.3,65.3,65.2,65.23,11600.0,65.2877,65.2877,65.1878,65.2177,11600.0
2005-03-07 13:25:00,65.22,65.24,65.16,65.22,15700.0,65.2078,65.2277,65.1478,65.2078,15700.0
2005-03-07 13:30:00,65.24,65.32,65.2,65.29,25200.0,65.2277,65.3077,65.1878,65.2777,25200.0
2005-03-07 13:35:00,65.3,65.36,65.22,65.32,8400.0,65.2877,65.3477,65.2078,65.3077,8400.0
2005-03-07 13:40:00,65.33,65.36,65.29,65.32,13800.0,65.3177,65.3477,65.2777,65.3077,13800.0
2005-03-07 13:45:00,65.27,65.27,65.2,65.26,5500.0,65.2577,65.2577,65.1878,65.2477,5500.0
2005-03-07 13:50:00,65.26,65.4,65.24,65.37,27000.0,65.2477,65.3877,65.2277,65.3577,27000.0
2005-03-07 13:55:00,65.38,65.5,65.38,65.42,27500.0,65.3677,65.4877,65.3677,65.4077,27500.0
2005-03-07 14:00:00,65.42,65.52,65.4,65.4,32100.0,65.4077,65.5077,65.3877,65.3877,32100.0
2005-03-07 14:05:00,65.4,65.5,65.38,65.39,14300.0,65.3877,65.4877,65.3677,65.3777,14300.0
2005-03-07 14:10:00,65.37,65.38,65.25,65.3,26000.0,65.3577,65.3677,65.2377,65.2877,26000.0
2005-03-07 14:15:00,65.28,65.37,65.21,65.22,48600.0,65.2677,65.3577,65.1978,65.2078,48600.0
2005-03-07 14:20:00,65.22,65.35,65.12,65.15,18200.0,65.2078,65.3377,65.1078,65.1378,18200.0
2005-03-07 14:25:00,65.15,65.24,65.08,65.18,42600.0,65.1378,65.2277,65.0678,65.1678,42600.0
2005-03-07 14:30:00,65.2,65.35,65.18,65.21,23200.0,65.1878,65.3377,65.1678,65.1978,23200.0
2005-03-07 14:35:00,65.2,65.21,65.11,65.2,18900.0,65.1878,65.1978,65.0978,65.1878,18900.0
2005-03-07 14:40:00,65.2,65.28,65.11,65.21,18000.0,65.1878,65.2677,65.0978,65.1978,18000.0
2005-03-07 14:45:00,65.22,65.27,65.19,65.23,17600.0,65.2078,65.2577,65.1778,65.2177,17600.0
2005-03-07 14:50:00,65.22,65.23,65.17,65.2,7400.0,65.2078,65.2177,65.1578,65.1878,7400.0
2005-03-07 14:55:00,65.2,65.35,65.16,65.3,27600.0,65.1878,65.3377,65.1478,65.2877,27600.0
2005-03-07 15:00:00,65.28,65.35,65.2,65.31,18000.0,65.2677,65.3377,65.1878,65.2977,18000.0
2005-03-07 15:05:00,65.31,65.33,65.22,65.24,21200.0,65.2977,65.3177,65.2078,65.2277,21200.0
2005-03-07 15:10:00,65.24,65.26,65.2,65.22,7100.0,65.2277,65.2477,65.1878,65.2078,7100.0
2005-03-07 15:15:00,65.22,65.28,65.22,65.27,12600.0,65.2078,65.2677,65.2078,65.2577,12600.0
2005-03-07 15:20:00,65.27,65.38,65.26,65.35,18600.0,65.2577,65.3677,65.2477,65.3377,18600.0
2005-03-07 15:25:00,65.34,65.36,65.26,65.3,18300.0,65.3277,65.3477,65.2477,65.2877,18300.0
2005-03-07 15:30:00,65.29,65.29,65.04,65.11,57000.0,65.2777,65.2777,65.0278,65.0978,57000.0
2005-03-07 15:35:00,65.1,65.12,65.07,65.11,28500.0,65.0878,65.1078,65.0578,65.0978,28500.0
2005-03-07 15:40:00,65.11,65.2,65.07,65.07,35300.0,65.0978,65.1878,65.0578,65.0578,35300.0
2005-03-07 15:45:00,65.09,65.11,64.86,64.88,69800.0,65.0778,65.0978,64.8478,64.8678,69800.0
2005-03-07 15:50:00,64.87,64.98,64.86,64.98,54100.0,64.8578,64.9678,64.8478,64.9678,54100.0
2005-03-07 15:55:00,64.97,65.07,64.92,65.06,77400.0,64.9578,65.0578,64.9078,65.0478,77400.0
2005-03-08 09:30:00,65.01,65.99,64.98,65.97,165400.0,64.9978,65.9776,64.9678,65.9576,165400.0
2005-03-08 09:35:00,65.94,65.97,65.66,65.87,58400.0,65.9276,65.9576,65.6477,65.8576,58400.0
2005-03-08 09:40:00,65.88,66.0,65.87,65.99,101700.0,65.8676,65.9876,65.8576,65.9776,101700.0
2005-03-08 09:45:00,65.99,65.99,65.75,65.76,52100.0,65.9776,65.9776,65.7377,65.7476,52100.0
2005-03-08 09:50:00,65.76,65.79,65.58,65.76,66900.0,65.7476,65.7776,65.5677,65.7476,66900.0
2005-03-08 09:55:00,65.76,65.88,65.68,65.72,34900.0,65.7476,65.8676,65.6677,65.7077,34900.0
2005-03-08 10:00:00,65.75,65.76,65.48,65.49,49600.0,65.7377,65.7476,65.4677,65.4777,49600.0
2005-03-08 10:05:00,65.49,65.61,65.22,65.38,60600.0,65.4777,65.5977,65.2078,65.3677,60600.0
2005-03-08 10:10:00,65.38,65.49,65.29,65.42,31200.0,65.3677,65.4777,65.2777,65.4077,31200.0
2005-03-08 10:15:00,65.42,65.5,65.25,65.48,21800.0,65.4077,65.4877,65.2377,65.4677,21800.0
2005-03-08 10:20:00,65.45,65.49,65.4,65.45,12400.0,65.4377,65.4777,65.3877,65.4377,12400.0
2005-03-08 10:25:00,65.45,65.51,65.33,65.48,69900.0,65.4377,65.4977,65.3177,65.4677,69900.0
2005-03-08 10:30:00,65.49,65.64,65.36,65.42,51100.0,65.4777,65.6277,65.3477,65.4077,51100.0
2005-03-08 10:35:00,65.41,65.53,65.25,65.31,31900.0,65.3977,65.5177,65.2377,65.2977,31900.0
2005-03-08 10:40:00,65.31,65.55,65.31,65.44,31000.0,65.2977,65.5377,65.2977,65.4277,31000.0
2005-03-08 10:45:00,65.44,65.57,65.43,65.51,22600.0,65.4277,65.5577,65.4177,65.4977,22600.0
2005-03-08 10:50:00,65.51,65.62,65.51,65.56,30500.0,65.4977,65.6077,65.4977,65.5477,30500.0
2005-03-08 10:55:00,65.53,65.55,65.44,65.55,22400.0,65.5177,65.5377,65.4277,65.5377,22400.0
2005-03-08 11:00:00,65.56,65.57,65.47,65.47,14300.0,65.5477,65.5577,65.4577,65.4577,14300.0
2005-03-08 11:05:00,65.52,65.52,65.44,65.45,14500.0,65.5077,65.5077,65.4277,65.4377,14500.0
2005-03-08 11:10:00,65.46,65.62,65.45,65.52,38800.0,65.4477,65.6077,65.4377,65.5077,38800.0
2005-03-08 11:15:00,65.54,65.54,65.5,65.5,19000.0,65.5277,65.5277,65.4877,65.4877,19000.0
2005-03-08 11:20:00,65.5,65.52,65.49,65.5,21600.0,65.4877,65.5077,65.4777,65.4877,21600.0
2005-03-08 11:25:00,65.51,65.51,65.42,65.45,10200.0,65.4977,65.4977,65.4077,65.4377,10200.0
2005-03-08 11:30:00,65.46,65.5,65.41,65.45,28000.0,65.4477,65.4877,65.3977,65.4377,28000.0
2005-03-08 11:35:00,65.45,65.52,65.44,65.45,12500.0,65.4377,65.5077,65.4277,65.4377,12500.0
2005-03-08 11:40:00,65.45,65.49,65.44,65.47,6300.0,65.4377,65.4777,65.4277,65.4577,6300.0
2005-03-08 11:45:00,65.46,65.48,65.4,65.48,7400.0,65.4477,65.4677,65.3877,65.4677,7400.0
2005-03-08 11:50:00,65.47,65.57,65.45,65.5,28200.0,65.4577,65.5577,65.4377,65.4877,28200.0
2005-03-08 11:55:00,65.53,65.56,65.42,65.44,15900.0,65.5177,65.5477,65.4077,65.4277,15900.0
2005-03-08 12:00:00,65.44,65.45,65.25,65.26,25900.0,65.4277,65.4377,65.2377,65.2477,25900.0
2005-03-08 12:05:00,65.27,65.44,65.26,65.44,21200.0,65.2577,65.4277,65.2477,65.4277,21200.0
2005-03-08 12:10:00,65.49,65.49,65.3,65.34,8400.0,65.4777,65.4777,65.2877,65.3277,8400.0
2005-03-08 12:15:00,65.36,65.38,65.32,65.38,3800.0,65.3477,65.3677,65.3077,65.3677,3800.0
2005-03-08 12:20:00,65.39,65.43,65.34,65.39,7700.0,65.3777,65.4177,65.3277,65.3777,7700.0
2005-03-08 12:25:00,65.4,65.46,65.39,65.39,6200.0,65.3877,65.4477,65.3777,65.3777,6200.0
2005-03-08 12:30:00,65.38,65.38,65.25,65.28,24600.0,65.3677,65.3677,65.2377,65.2677,24600.0
2005-03-08 12:35:00,65.28,65.44,65.28,65.36,18500.0,65.2677,65.4277,65.2677,65.3477,18500.0
2005-03-08 12:40:00,65.37,65.44,65.3,65.34,10000.0,65.3577,65.4277,65.2877,65.3277,10000.0
2005-03-08 12:45:00,65.35,65.36,65.25,65.25,10900.0,65.3377,65.3477,65.2377,65.2377,10900.0
2005-03-08 12:50:00,65.3,65.34,65.26,65.28,22900.0,65.2877,65.3277,65.2477,65.2677,22900.0
2005-03-08 12:55:00,65.27,65.33,65.25,65.29,4300.0,65.2577,65.3177,65.2377,65.2777,4300.0
2005-03-08 13:00:00,65.29,65.36,65.29,65.33,3300.0,65.2777,65.3477,65.2777,65.3177,3300.0
2005-03-08 13:05:00,65.35,65.48,65.34,65.39,13900.0,65.3377,65.4677,65.3277,65.3777,13900.0
2005-03-08 13:10:00,65.39,65.49,65.39,65.47,6500.0,65.3777,65.4777,65.3777,65.4577,6500.0
2005-03-08 13:15:00,65.46,65.53,65.45,65.52,7100.0,65.4477,65.5177,65.4377,65.5077,7100.0
2005-03-08 13:20:00,65.52,65.55,65.44,65.46,14300.0,65.5077,65.5377,65.4277,65.4477,14300.0
2005-03-08 13:25:00,65.44,65.48,65.39,65.47,7400.0,65.4277,65.4677,65.3777,65.4577,7400.0
2005-03-08 13:30:00,65.46,65.46,65.41,65.45,5200.0,65.4477,65.4477,65.3977,65.4377,5200.0
2005-03-08 13:35:00,65.45,65.47,65.44,65.47,5900.0,65.4377,65.4577,65.4277,65.4577,5900.0
2005-03-08 13:40:00,65.47,65.57,65.31,65.31,10300.0,65.4577,65.5577,65.2977,65.2977,10300.0
2005-03-08 13:45:00,65.31,65.34,65.26,65.32,15800.0,65.2977,65.3277,65.2477,65.3077,15800.0
2005-03-08 13:50:00,65.32,65.34,65.11,65.19,39200.0,65.3077,65.3277,65.0978,65.1778,39200.0
2005-03-08 13:55:00,65.17,65.26,65.17,65.24,17800.0,65.1578,65.2477,65.1578,65.2277,17800.0
2005-03-08 14:00:00,65.21,65.35,65.19,65.34,13200.0,65.1978,65.3377,65.1778,65.3277,13200.0
2005-03-08 14:05:00,65.34,65.44,65.31,65.4,20500.0,65.3277,65.4277,65.2977,65.3877,20500.0
2005-03-08 14:10:00,65.39,65.41,65.25,65.37,10600.0,65.3777,65.3977,65.2377,65.3577,10600.0
2005-03-08 14:15:00,65.37,65.37,65.25,65.29,7700.0,65.3577,65.3577,65.2377,65.2777,7700.0
2005-03-08 14:20:00,65.29,65.44,65.29,65.4,8400.0,65.2777,65.4277,65.2777,65.3877,8400.0
2005-03-08 14:25:00,65.4,65.5,65.4,65.49,10100.0,65.3877,65.4877,65.3877,65.4777,10100.0
2005-03-08 14:30:00,65.49,65.52,65.4,65.41,9600.0,65.4777,65.5077,65.3877,65.3977,9600.0
2005-03-08 14:35:00,65.4,65.44,65.34,65.43,19100.0,65.3877,65.4277,65.3277,65.4177,19100.0
2005-03-08 14:40:00,65.44,65.46,65.26,65.26,15300.0,65.4277,65.4477,65.2477,65.2477,15300.0
2005-03-08 14:45:00,65.26,65.27,65.22,65.26,25800.0,65.2477,65.2577,65.2078,65.2477,25800.0
2005-03-08 14:50:00,65.25,65.25,65.16,65.21,43600.0,65.2377,65.2377,65.1478,65.1978,43600.0
2005-03-08 14:55:00,65.22,65.24,65.17,65.21,9700.0,65.2078,65.2277,65.1578,65.1978,9700.0
2005-03-08 15:00:00,65.21,65.23,65.16,65.17,11800.0,65.1978,65.2177,65.1478,65.1578,11800.0
2005-03-08 15:05:00,65.17,65.19,65.13,65.19,32700.0,65.1578,65.1778,65.1178,65.1778,32700.0
2005-03-08 15:10:00,65.18,65.18,65.05,65.05,17500.0,65.1678,65.1678,65.0378,65.0378,17500.0
2005-03-08 15:15:00,65.05,65.09,65.04,65.09,26300.0,65.0378,65.0778,65.0278,65.0778,26300.0
2005-03-08 15:20:00,65.1,65.11,64.97,64.98,35000.0,65.0878,65.0978,64.9578,64.9678,35000.0
2005-03-08 15:25:00,64.97,65.0,64.97,64.97,11200.0,64.9578,64.9878,64.9578,64.9578,11200.0
2005-03-08 15:30:00,64.97,64.97,64.76,64.78,48900.0,64.9578,64.9578,64.7478,64.7678,48900.0
2005-03-08 15:35:00,64.78,64.87,64.75,64.83,45400.0,64.7678,64.8578,64.7378,64.8178,45400.0
2005-03-08 15:40:00,64.83,64.85,64.77,64.78,16100.0,64.8178,64.8378,64.7578,64.7678,16100.0
2005-03-08 15:45:00,64.78,65.03,64.76,65.0,29500.0,64.7678,65.0178,64.7478,64.9878,29500.0
2005-03-08 15:50:00,65.0,65.02,64.94,64.94,27000.0,64.9878,65.0078,64.9278,64.9278,27000.0
2005-03-08 15:55:00,64.96,65.08,64.85,64.89,66500.0,64.9478,65.0678,64.8378,64.8778,66500.0
2005-03-09 09:30:00,65.03,65.22,64.8,65.03,102200.0,65.0178,65.2078,64.7878,65.0178,102200.0
2005-03-09 09:35:00,65.0,65.39,65.0,65.33,37900.0,64.9878,65.3777,64.9878,65.3177,37900.0
2005-03-09 09:40:00,65.33,65.39,65.2,65.39,25100.0,65.3177,65.3777,65.1878,65.3777,25100.0
2005-03-09 09:45:00,65.38,65.38,65.05,65.09,25000.0,65.3677,65.3677,65.0378,65.0778,25000.0
2005-03-09 09:50:00,65.08,65.08,64.85,64.96,20900.0,65.0678,65.0678,64.8378,64.9478,20900.0
2005-03-09 09:55:00,64.99,65.06,64.87,64.9,26700.0,64.9778,65.0478,64.8578,64.8878,26700.0
2005-03-09 10:00:00,64.92,65.08,64.89,65.04,21500.0,64.9078,65.0678,64.8778,65.0278,21500.0
2005-03-09 10:05:00,65.07,65.08,64.98,65.06,10900.0,65.0578,65.0678,64.9678,65.0478,10900.0
2005-03-09 10:10:00,65.07,65.25,65.04,65.25,23100.0,65.0578,65.2377,65.0278,65.2377,23100.0
2005-03-09 10:15:00,65.25,65.28,65.18,65.22,32200.0,65.2377,65.2677,65.1678,65.2078,32200.0
2005-03-09 10:20:00,65.19,65.39,65.17,65.34,34500.0,65.1778,65.3777,65.1578,65.3277,34500.0
2005-03-09 10:25:00,65.35,65.35,65.18,65.35,29700.0,65.3377,65.3377,65.1678,65.3377,29700.0
2005-03-09 10:30:00,65.32,65.78,65.26,65.45,76900.0,65.3077,65.7676,65.2477,65.4377,76900.0
2005-03-09 10:35:00,65.4,65.64,65.38,65.54,36900.0,65.3877,65.6277,65.3677,65.5277,36900.0
2005-03-09 10:40:00,65.54,65.55,65.35,65.35,29400.0,65.5277,65.5377,65.3377,65.3377,29400.0
2005-03-09 10:45:00,65.38,65.48,65.29,65.42,56800.0,65.3677,65.4677,65.2777,65.4077,56800.0
2005-03-09 10:50:00,65.41,65.55,65.3,65.38,31200.0,65.3977,65.5377,65.2877,65.3677,31200.0
2005-03-09 10:55:00,65.39,65.39,65.06,65.14,64000.0,65.3777,65.3777,65.0478,65.1278,64000.0
2005-03-09 11:00:00,65.18,65.22,65.13,65.2,16500.0,65.1678,65.2078,65.1178,65.1878,16500.0
2005-03-09 11:05:00,65.2,65.35,65.14,65.14,25400.0,65.1878,65.3377,65.1278,65.1278,25400.0
2005-03-09 11:10:00,65.17,65.19,65.0,65.12,25300.0,65.1578,65.1778,64.9878,65.1078,25300.0
2005-03-09 11:15:00,65.12,65.12,65.0,65.1,21600.0,65.1078,65.1078,64.9878,65.0878,21600.0
2005-03-09 11:20:00,65.11,65.28,65.11,65.23,15400.0,65.0978,65.2677,65.0978,65.2177,15400.0
2005-03-09 11:25:00,65.24,65.32,65.19,65.2,12200.0,65.2277,65.3077,65.1778,65.1878,12200.0
2005-03-09 11:30:00,65.18,65.3,65.14,65.3,4300.0,65.1678,65.2877,65.1278,65.2877,4300.0
2005-03-09 11:35:00,65.3,65.37,65.23,65.32,9200.0,65.2877,65.3577,65.2177,65.3077,9200.0
2005-03-09 11:40:00,65.32,65.32,65.25,65.31,6700.0,65.3077,65.3077,65.2377,65.2977,6700.0
2005-03-09 11:45:00,65.31,65.44,65.3,65.44,11300.0,65.2977,65.4277,65.2877,65.4277,11300.0
2005-03-09 11:50:00,65.44,65.46,65.31,65.37,6800.0,65.4277,65.4477,65.2977,65.3577,6800.0
2005-03-09 11:55:00,65.37,65.41,65.32,65.36,4000.0,65.3577,65.3977,65.3077,65.3477,4000.0
2005-03-09 12:00:00,65.37,65.38,65.15,65.18,25300.0,65.3577,65.3677,65.1378,65.1678,25300.0
2005-03-09 12:05:00,65.18,65.32,65.17,65.29,9100.0,65.1678,65.3077,65.1578,65.2777,9100.0
2005-03-09 12:10:00,65.28,65.37,65.28,65.3,13600.0,65.2677,65.3577,65.2677,65.2877,13600.0
2005-03-09 12:15:00,65.31,65.32,65.04,65.12,26900.0,65.2977,65.3077,65.0278,65.1078,26900.0
2005-03-09 12:20:00,65.16,65.21,65.05,65.09,7000.0,65.1478,65.1978,65.0378,65.0778,7000.0
2005-03-09 12:25:00,65.09,65.15,65.03,65.11,8900.0,65.0778,65.1378,65.0178,65.0978,8900.0
2005-03-09 12:30:00,65.11,65.26,65.09,65.15,11400.0,65.0978,65.2477,65.0778,65.1378,11400.0
2005-03-09 12:35:00,65.15,65.17,65.1,65.17,5800.0,65.1378,65.1578,65.0878,65.1578,5800.0
2005-03-09 12:40:00,65.16,65.16,65.03,65.04,8000.0,65.1478,65.1478,65.0178,65.0278,8000.0
2005-03-09 12:45:00,65.04,65.04,64.93,64.97,21500.0,65.0278,65.0278,64.9178,64.9578,21500.0
2005-03-09 12:50:00,64.96,64.96,64.61,64.67,69500.0,64.9478,64.9478,64.5979,64.6579,69500.0
2005-03-09 12:55:00,64.67,64.69,64.39,64.44,69500.0,64.6579,64.6778,64.3779,64.4279,69500.0
2005-03-09 13:00:00,64.46,64.65,64.44,64.52,40000.0,64.4479,64.6379,64.4279,64.5079,40000.0
2005-03-09 13:05:00,64.53,64.58,64.42,64.57,26300.0,64.5179,64.5679,64.4079,64.5579,26300.0
2005-03-09 13:10:00,64.58,64.69,64.58,64.59,22000.0,64.5679,64.6778,64.5679,64.5779,22000.0
2005-03-09 13:15:00,64.6,64.6,64.5,64.5,20700.0,64.5879,64.5879,64.4879,64.4879,20700.0
2005-03-09 13:20:00,64.53,64.57,64.43,64.45,23000.0,64.5179,64.5579,64.4179,64.4379,23000.0
2005-03-09 13:25:00,64.46,64.56,64.38,64.56,25900.0,64.4479,64.5479,64.3679,64.5479,25900.0
2005-03-09 13:30:00,64.55,64.55,64.37,64.5,29000.0,64.5379,64.5379,64.3579,64.4879,29000.0
2005-03-09 13:35:00,64.5,64.59,64.48,64.59,14500.0,64.4879,64.5779,64.4679,64.5779,14500.0
2005-03-09 13:40:00,64.54,64.55,64.46,64.53,20700.0,64.5279,64.5379,64.4479,64.5179,20700.0
2005-03-09 13:45:00,64.53,64.53,64.46,64.5,7400.0,64.5179,64.5179,64.4479,64.4879,7400.0
2005-03-09 13:50:00,64.5,64.5,64.4,64.49,18300.0,64.4879,64.4879,64.3879,64.4779,18300.0
2005-03-09 13:55:00,64.49,64.67,64.49,64.64,37700.0,64.4779,64.6579,64.4779,64.6279,37700.0
2005-03-09 14:00:00,64.66,64.85,64.66,64.67,26900.0,64.6479,64.8378,64.6479,64.6579,26900.0
2005-03-09 14:05:00,64.68,64.68,64.51,64.51,25400.0,64.6679,64.6679,64.4979,64.4979,25400.0
2005-03-09 14:10:00,64.54,64.55,64.46,64.5,22800.0,64.5279,64.5379,64.4479,64.4879,22800.0
2005-03-09 14:15:00,64.52,64.66,64.5,64.66,35700.0,64.5079,64.6479,64.4879,64.6479,35700.0
2005-03-09 14:20:00,64.65,64.71,64.6,64.65,28600.0,64.6379,64.6978,64.5879,64.6379,28600.0
2005-03-09 14:25:00,64.66,64.66,64.45,64.62,42200.0,64.6479,64.6479,64.4379,64.6079,42200.0
2005-03-09 14:30:00,64.62,64.75,64.62,64.7,38600.0,64.6079,64.7378,64.6079,64.6878,38600.0
2005-03-09 14:35:00,64.7,64.84,64.64,64.67,42200.0,64.6878,64.8278,64.6279,64.6579,42200.0
2005-03-09 14:40:00,64.69,64.98,64.67,64.85,37600.0,64.6778,64.9678,64.6579,64.8378,37600.0
2005-03-09 14:45:00,64.87,64.87,64.74,64.86,20200.0,64.8578,64.8578,64.7278,64.8478,20200.0
2005-03-09 14:50:00,64.85,64.85,64.75,64.76,11300.0,64.8378,64.8378,64.7378,64.7478,11300.0
2005-03-09 14:55:00,64.77,64.79,64.69,64.74,37900.0,64.7578,64.7778,64.6778,64.7278,37900.0
2005-03-09 15:00:00,64.73,64.77,64.63,64.72,26600.0,64.7178,64.7578,64.6179,64.7078,26600.0
2005-03-09 15:05:00,64.73,64.8,64.63,64.75,10900.0,64.7178,64.7878,64.6179,64.7378,10900.0
2005-03-09 15:10:00,64.74,64.78,64.6,64.66,42800.0,64.7278,64.7678,64.5879,64.6479,42800.0
2005-03-09 15:15:00,64.67,64.79,64.63,64.78,21400.0,64.6579,64.7778,64.6179,64.7678,21400.0
2005-03-09 15:20:00,64.78,64.9,64.73,64.74,62400.0,64.7678,64.8878,64.7178,64.7278,62400.0
2005-03-09 15:25:00,64.74,64.88,64.73,64.87,9100.0,64.7278,64.8678,64.7178,64.8578,9100.0
2005-03-09 15:30:00,64.87,64.88,64.64,64.67,13800.0,64.8578,64.8678,64.6279,64.6579,13800.0
2005-03-09 15:35:00,64.68,64.77,64.62,64.74,40600.0,64.6679,64.7578,64.6079,64.7278,40600.0
2005-03-09 15:40:00,64.74,64.75,64.61,64.72,17100.0,64.7278,64.7378,64.5979,64.7078,17100.0
2005-03-09 15:45:00,64.72,64.74,64.5,64.51,32000.0,64.7078,64.7278,64.4879,64.4979,32000.0
2005-03-09 15:50:00,64.52,64.52,64.4,64.43,53100.0,64.5079,64.5079,64.3879,64.4179,53100.0
2005-03-09 15:55:00,64.45,64.55,64.43,64.49,39900.0,64.4379,64.5379,64.4179,64.4779,39900.0
2005-03-10 09:30:00,64.53,64.9,64.53,64.78,68300.0,64.5179,64.8878,64.5179,64.7678,68300.0
2005-03-10 09:35:00,64.79,64.79,64.35,64.4,52200.0,64.7778,64.7778,64.3379,64.3879,52200.0
2005-03-10 09:40:00,64.4,64.63,64.39,64.45,44500.0,64.3879,64.6179,64.3779,64.4379,44500.0
2005-03-10 09:45:00,64.45,64.56,64.3,64.32,24400.0,64.4379,64.5479,64.2879,64.3079,24400.0
2005-03-10 09:50:00,64.3,64.58,64.24,64.58,36200.0,64.2879,64.5679,64.2279,64.5679,36200.0
2005-03-10 09:55:00,64.59,65.23,64.59,65.21,45400.0,64.5779,65.2177,64.5779,65.1978,45400.0
2005-03-10 10:00:00,65.22,65.3,64.92,64.98,41800.0,65.2078,65.2877,64.9078,64.9678,41800.0
2005-03-10 10:05:00,64.98,65.05,64.9,65.0,17000.0,64.9678,65.0378,64.8878,64.9878,17000.0
2005-03-10 10:10:00,64.99,64.99,64.66,64.74,27700.0,64.9778,64.9778,64.6479,64.7278,27700.0
2005-03-10 10:15:00,64.74,64.87,64.74,64.76,19700.0,64.7278,64.8578,64.7278,64.7478,19700.0
2005-03-10 10:20:00,64.77,64.79,64.56,64.59,26100.0,64.7578,64.7778,64.5479,64.5779,26100.0
2005-03-10 10:25:00,64.62,64.62,64.47,64.53,24600.0,64.6079,64.6079,64.4579,64.5179,24600.0
2005-03-10 10:30:00,64.51,64.68,64.45,64.5,35900.0,64.4979,64.6679,64.4379,64.4879,35900.0
2005-03-10 10:35:00,64.48,64.54,64.42,64.42,18700.0,64.4679,64.5279,64.4079,64.4079,18700.0
2005-03-10 10:40:00,64.43,64.44,64.32,64.32,35500.0,64.4179,64.4279,64.3079,64.3079,35500.0
2005-03-10 10:45:00,64.32,64.37,64.25,64.25,13400.0,64.3079,64.3579,64.2379,64.2379,13400.0
2005-03-10 10:50:00,64.28,64.44,64.25,64.43,26100.0,64.2679,64.4279,64.2379,64.4179,26100.0
2005-03-10 10:55:00,64.41,64.48,64.3,64.3,14000.0,64.3979,64.4679,64.2879,64.2879,14000.0
2005-03-10 11:00:00,64.3,64.4,64.28,64.29,22400.0,64.2879,64.3879,64.2679,64.2779,22400.0
2005-03-10 11:05:00,64.31,64.42,64.15,64.24,79100.0,64.2979,64.4079,64.138,64.2279,79100.0
2005-03-10 11:10:00,64.23,64.29,64.14,64.21,39500.0,64.2179,64.2779,64.128,64.1979,39500.0
2005-03-10 11:15:00,64.21,64.36,64.14,64.32,20900.0,64.1979,64.3479,64.128,64.3079,20900.0
2005-03-10 11:20:00,64.34,64.37,64.21,64.32,36500.0,64.3279,64.3579,64.1979,64.3079,36500.0
2005-03-10 11:25:00,64.33,64.44,64.29,64.41,29800.0,64.3179,64.4279,64.2779,64.3979,29800.0
2005-03-10 11:30:00,64.44,64.48,64.36,64.4,47500.0,64.4279,64.4679,64.3479,64.3879,47500.0
2005-03-10 11:35:00,64.38,64.5,64.29,64.33,60000.0,64.3679,64.4879,64.2779,64.3179,60000.0
2005-03-10 11:40:00,64.31,64.36,64.24,64.28,13300.0,64.2979,64.3479,64.2279,64.2679,13300.0
2005-03-10 11:45:00,64.29,64.54,64.29,64.46,16500.0,64.2779,64.5279,64.2779,64.4479,16500.0
2005-03-10 11:50:00,64.52,64.57,64.33,64.33,23700.0,64.5079,64.5579,64.3179,64.3179,23700.0
2005-03-10 11:55:00,64.34,64.48,64.31,64.43,18100.0,64.3279,64.4679,64.2979,64.4179,18100.0
2005-03-10 12:00:00,64.41,64.52,64.38,64.4,71500.0,64.3979,64.5079,64.3679,64.3879,71500.0
2005-03-10 12:05:00,64.41,64.49,64.33,64.43,62200.0,64.3979,64.4779,64.3179,64.4179,62200.0
2005-03-10 12:10:00,64.41,64.46,64.4,64.43,11700.0,64.3979,64.4479,64.3879,64.4179,11700.0
2005-03-10 12:15:00,64.41,64.47,64.4,64.45,3700.0,64.3979,64.4579,64.3879,64.4379,3700.0
2005-03-10 12:20:00,64.48,64.48,64.33,64.4,13300.0,64.4679,64.4679,64.3179,64.3879,13300.0
2005-03-10 12:25:00,64.4,64.5,64.32,64.5,10900.0,64.3879,64.4879,64.3079,64.4879,10900.0
2005-03-10 12:30:00,64.52,64.68,64.52,64.66,26600.0,64.5079,64.6679,64.5079,64.6479,26600.0
2005-03-10 12:35:00,64.64,64.66,64.59,64.63,5700.0,64.6279,64.6479,64.5779,64.6179,5700.0
2005-03-10 12:40:00,64.62,64.63,64.43,64.5,10900.0,64.6079,64.6179,64.4179,64.4879,10900.0
2005-03-10 12:45:00,64.51,64.56,64.49,64.53,6000.0,64.4979,64.5479,64.4779,64.5179,6000.0
2005-03-10 12:50:00,64.56,64.62,64.56,64.56,7500.0,64.5479,64.6079,64.5479,64.5479,7500.0
2005-03-10 12:55:00,64.57,64.86,64.56,64.82,19000.0,64.5579,64.8478,64.5479,64.8078,19000.0
2005-03-10 13:00:00,64.85,64.91,64.76,64.77,27900.0,64.8378,64.8978,64.7478,64.7578,27900.0
2005-03-10 13:05:00,64.79,64.83,64.66,64.66,10400.0,64.7778,64.8178,64.6479,64.6479,10400.0
2005-03-10 13:10:00,64.65,64.83,64.65,64.83,15000.0,64.6379,64.8178,64.6379,64.8178,15000.0
2005-03-10 13:15:00,64.82,64.83,64.81,64.83,9100.0,64.8078,64.8178,64.7978,64.8178,9100.0
2005-03-10 13:20:00,64.82,64.94,64.82,64.87,13400.0,64.8078,64.9278,64.8078,64.8578,13400.0
2005-03-10 13:25:00,64.87,65.09,64.86,65.04,20900.0,64.8578,65.0778,64.8478,65.0278,20900.0
2005-03-10 13:30:00,65.04,65.1,64.89,64.99,29400.0,65.0278,65.0878,64.8778,64.9778,29400.0
2005-03-10 13:35:00,64.99,65.21,64.95,65.05,66500.0,64.9778,65.1978,64.9378,65.0378,66500.0
2005-03-10 13:40:00,65.06,65.08,64.95,65.0,50700.0,65.0478,65.0678,64.9378,64.9878,50700.0
2005-03-10 13:45:00,65.0,65.28,64.99,65.25,32200.0,64.9878,65.2677,64.9778,65.2377,32200.0
2005-03-10 13:50:00,65.25,65.27,65.15,65.15,12500.0,65.2377,65.2577,65.1378,65.1378,12500.0
2005-03-10 13:55:00,65.16,65.25,65.16,65.25,18300.0,65.1478,65.2377,65.1478,65.2377,18300.0
2005-03-10 14:00:00,65.25,65.25,65.13,65.14,20800.0,65.2377,65.2377,65.1178,65.1278,20800.0
2005-03-10 14:05:00,65.14,65.23,65.1,65.21,12000.0,65.1278,65.2177,65.0878,65.1978,12000.0
2005-03-10 14:10:00,65.23,65.28,65.2,65.22,9900.0,65.2177,65.2677,65.1878,65.2078,9900.0
2005-03-10 14:15:00,65.21,65.43,65.21,65.37,19400.0,65.1978,65.4177,65.1978,65.3577,19400.0
2005-03-10 14:20:00,65.37,65.42,65.27,65.31,24300.0,65.3577,65.4077,65.2577,65.2977,24300.0
2005-03-10 14:25:00,65.32,65.34,65.28,65.34,9800.0,65.3077,65.3277,65.2677,65.3277,9800.0
2005-03-10 14:30:00,65.34,65.42,65.3,65.31,10800.0,65.3277,65.4077,65.2877,65.2977,10800.0
2005-03-10 14:35:00,65.3,65.43,65.28,65.4,15600.0,65.2877,65.4177,65.2677,65.3877,15600.0
2005-03-10 14:40:00,65.4,65.45,65.38,65.43,10100.0,65.3877,65.4377,65.3677,65.4177,10100.0
2005-03-10 14:45:00,65.43,65.47,65.39,65.42,30600.0,65.4177,65.4577,65.3777,65.4077,30600.0
2005-03-10 14:50:00,65.41,65.48,65.4,65.45,13900.0,65.3977,65.4677,65.3877,65.4377,13900.0
2005-03-10 14:55:00,65.41,65.43,65.35,65.35,15400.0,65.3977,65.4177,65.3377,65.3377,15400.0
2005-03-10 15:00:00,65.36,65.43,65.34,65.43,11000.0,65.3477,65.4177,65.3277,65.4177,11000.0
2005-03-10 15:05:00,65.43,65.43,65.13,65.19,36500.0,65.4177,65.4177,65.1178,65.1778,36500.0
2005-03-10 15:10:00,65.18,65.34,65.17,65.29,17000.0,65.1678,65.3277,65.1578,65.2777,17000.0
2005-03-10 15:15:00,65.29,65.33,65.15,65.28,19000.0,65.2777,65.3177,65.1378,65.2677,19000.0
2005-03-10 15:20:00,65.31,65.4,65.17,65.38,20800.0,65.2977,65.3877,65.1578,65.3677,20800.0
2005-03-10 15:25:00,65.37,65.4,65.33,65.4,11400.0,65.3577,65.3877,65.3177,65.3877,11400.0
2005-03-10 15:30:00,65.4,65.42,65.33,65.33,19300.0,65.3877,65.4077,65.3177,65.3177,19300.0
2005-03-10 15:35:00,65.33,65.4,65.23,65.24,25800.0,65.3177,65.3877,65.2177,65.2277,25800.0
2005-03-10 15:40:00,65.27,65.32,65.16,65.19,22900.0,65.2577,65.3077,65.1478,65.1778,22900.0
2005-03-10 15:45:00,65.2,65.21,65.03,65.11,20500.0,65.1878,65.1978,65.0178,65.0978,20500.0
2005-03-10 15:50:00,65.12,65.22,65.12,65.21,31900.0,65.1078,65.2078,65.1078,65.1978,31900.0
2005-03-10 15:55:00,65.21,65.4,65.16,65.4,53200.0,65.1978,65.3877,65.1478,65.3877,53200.0
2005-03-11 09:30:00,65.2,65.48,65.07,65.39,183800.0,65.1878,65.4677,65.0578,65.3777,183800.0
2005-03-11 09:35:00,65.36,65.37,65.2,65.33,28200.0,65.3477,65.3577,65.1878,65.3177,28200.0
2005-03-11 09:40:00,65.34,65.43,65.11,65.23,49500.0,65.3277,65.4177,65.0978,65.2177,49500.0
2005-03-11 09:45:00,65.23,65.3,65.1,65.3,35500.0,65.2177,65.2877,65.0878,65.2877,35500.0
2005-03-11 09:50:00,65.27,65.7,65.27,65.5,106400.0,65.2577,65.6877,65.2577,65.4877,106400.0
2005-03-11 09:55:00,65.5,65.57,65.36,65.45,51300.0,65.4877,65.5577,65.3477,65.4377,51300.0
2005-03-11 10:00:00,65.45,65.45,65.28,65.28,40200.0,65.4377,65.4377,65.2677,65.2677,40200.0
2005-03-11 10:05:00,65.31,65.32,65.0,65.04,34500.0,65.2977,65.3077,64.9878,65.0278,34500.0
2005-03-11 10:10:00,65.05,65.07,64.75,64.75,41900.0,65.0378,65.0578,64.7378,64.7378,41900.0
2005-03-11 10:15:00,64.75,64.76,64.43,64.6,67600.0,64.7378,64.7478,64.4179,64.5879,67600.0
2005-03-11 10:20:00,64.58,64.8,64.52,64.75,29100.0,64.5679,64.7878,64.5079,64.7378,29100.0
2005-03-11 10:25:00,64.77,64.78,64.63,64.72,27600.0,64.7578,64.7678,64.6179,64.7078,27600.0
2005-03-11 10:30:00,64.76,64.84,64.61,64.64,23700.0,64.7478,64.8278,64.5979,64.6279,23700.0
2005-03-11 10:35:00,64.63,64.66,64.45,64.57,28400.0,64.6179,64.6479,64.4379,64.5579,28400.0
2005-03-11 10:40:00,64.54,64.67,64.54,64.62,16500.0,64.5279,64.6579,64.5279,64.6079,16500.0
2005-03-11 10:45:00,64.62,64.77,64.58,64.58,14700.0,64.6079,64.7578,64.5679,64.5679,14700.0
2005-03-11 10:50:00,64.59,64.66,64.33,64.38,27100.0,64.5779,64.6479,64.3179,64.3679,27100.0
2005-03-11 10:55:00,64.36,64.37,64.14,64.15,42900.0,64.3479,64.3579,64.128,64.138,42900.0
2005-03-11 11:00:00,64.16,64.24,64.14,64.14,38700.0,64.1479,64.2279,64.128,64.128,38700.0
2005-03-11 11:05:00,64.13,64.14,64.05,64.08,44000.0,64.118,64.128,64.038,64.068,44000.0
2005-03-11 11:10:00,64.09,64.12,63.89,63.89,40100.0,64.078,64.108,63.878,63.878,40100.0
2005-03-11 11:15:00,63.92,64.22,63.89,64.17,19700.0,63.908,64.2079,63.878,64.1579,19700.0
2005-03-11 11:20:00,64.19,64.22,64.14,64.15,16700.0,64.1779,64.2079,64.128,64.138,16700.0
2005-03-11 11:25:00,64.14,64.15,63.94,63.94,16100.0,64.128,64.138,63.928,63.928,16100.0
2005-03-11 11:30:00,63.9,64.02,63.9,63.94,12700.0,63.888,64.008,63.888,63.928,12700.0
2005-03-11 11:35:00,63.94,64.13,63.94,64.1,17100.0,63.928,64.118,63.928,64.088,17100.0
2005-03-11 11:40:00,64.09,64.29,64.01,64.15,29400.0,64.078,64.2779,63.998,64.138,29400.0
2005-03-11 11:45:00,64.15,64.3,64.11,64.26,52900.0,64.138,64.2879,64.098,64.2479,52900.0
2005-03-11 11:50:00,64.24,64.39,64.21,64.39,15400.0,64.2279,64.3779,64.1979,64.3779,15400.0
2005-03-11 11:55:00,64.34,64.44,64.34,64.41,16000.0,64.3279,64.4279,64.3279,64.3979,16000.0
2005-03-11 12:00:00,64.41,64.46,64.35,64.39,19300.0,64.3979,64.4479,64.3379,64.3779,19300.0
2005-03-11 12:05:00,64.42,64.54,64.41,64.52,20200.0,64.4079,64.5279,64.3979,64.5079,20200.0
2005-03-11 12:10:00,64.52,64.52,64.41,64.46,17700.0,64.5079,64.5079,64.3979,64.4479,17700.0
2005-03-11 12:15:00,64.47,64.52,64.47,64.52,7600.0,64.4579,64.5079,64.4579,64.5079,7600.0
2005-03-11 12:20:00,64.51,64.52,64.5,64.5,7000.0,64.4979,64.5079,64.4879,64.4879,7000.0
2005-03-11 12:25:00,64.5,64.52,64.48,64.49,17900.0,64.4879,64.5079,64.4679,64.4779,17900.0
2005-03-11 12:30:00,64.49,64.53,64.47,64.51,14700.0,64.4779,64.5179,64.4579,64.4979,14700.0
2005-03-11 12:35:00,64.52,64.56,64.46,64.49,8400.0,64.5079,64.5479,64.4479,64.4779,8400.0
2005-03-11 12:40:00,64.48,64.55,64.45,64.54,2500.0,64.4679,64.5379,64.4379,64.5279,2500.0
2005-03-11 12:45:00,64.55,64.7,64.53,64.7,18200.0,64.5379,64.6878,64.5179,64.6878,18200.0
2005-03-11 12:50:00,64.69,64.72,64.64,64.7,9200.0,64.6778,64.7078,64.6279,64.6878,9200.0
2005-03-11 12:55:00,64.68,64.73,64.61,64.61,7800.0,64.6679,64.7178,64.5979,64.5979,7800.0
2005-03-11 13:00:00,64.59,64.66,64.57,64.66,13800.0,64.5779,64.6479,64.5579,64.6479,13800.0
2005-03-11 13:05:00,64.67,64.75,64.67,64.68,9600.0,64.6579,64.7378,64.6579,64.6679,9600.0
2005-03-11 13:10:00,64.68,64.7,64.6,64.65,9400.0,64.6679,64.6878,64.5879,64.6379,9400.0
2005-03-11 13:15:00,64.65,64.65,64.61,64.64,8300.0,64.6379,64.6379,64.5979,64.6279,8300.0
2005-03-11 13:20:00,64.63,64.63,64.52,64.53,11400.0,64.6179,64.6179,64.5079,64.5179,11400.0
2005-03-11 13:25:00,64.56,64.65,64.54,64.6,7500.0,64.5479,64.6379,64.5279,64.5879,7500.0
2005-03-11 13:30:00,64.59,64.61,64.55,64.55,6200.0,64.5779,64.5979,64.5379,64.5379,6200.0
2005-03-11 13:35:00,64.57,64.65,64.5,64.63,7000.0,64.5579,64.6379,64.4879,64.6179,7000.0
2005-03-11 13:40:00,64.54,64.6,64.36,64.36,16800.0,64.5279,64.5879,64.3479,64.3479,16800.0
2005-03-11 13:45:00,64.38,64.41,64.26,64.3,32300.0,64.3679,64.3979,64.2479,64.2879,32300.0
2005-03-11 13:50:00,64.3,64.46,64.27,64.33,15100.0,64.2879,64.4479,64.2579,64.3179,15100.0
2005-03-11 13:55:00,64.33,64.47,64.32,64.47,29200.0,64.3179,64.4579,64.3079,64.4579,29200.0
2005-03-11 14:00:00,64.47,64.48,64.35,64.35,31300.0,64.4579,64.4679,64.3379,64.3379,31300.0
2005-03-11 14:05:00,64.41,64.49,64.38,64.49,12100.0,64.3979,64.4779,64.3679,64.4779,12100.0
2005-03-11 14:10:00,64.49,64.5,64.47,64.48,8700.0,64.4779,64.4879,64.4579,64.4679,8700.0
2005-03-11 14:15:00,64.47,64.62,64.42,64.49,24500.0,64.4579,64.6079,64.4079,64.4779,24500.0
2005-03-11 14:20:00,64.47,64.49,64.39,64.49,19000.0,64.4579,64.4779,64.3779,64.4779,19000.0
2005-03-11 14:25:00,64.5,64.6,64.5,64.54,8000.0,64.4879,64.5879,64.4879,64.5279,8000.0
2005-03-11 14:30:00,64.55,64.59,64.46,64.46,8600.0,64.5379,64.5779,64.4479,64.4479,8600.0
2005-03-11 14:35:00,64.46,64.5,64.45,64.48,20000.0,64.4479,64.4879,64.4379,64.4679,20000.0
2005-03-11 14:40:00,64.45,64.49,64.37,64.41,12400.0,64.4379,64.4779,64.3579,64.3979,12400.0
2005-03-11 14:45:00,64.42,64.44,64.33,64.36,12300.0,64.4079,64.4279,64.3179,64.3479,12300.0
2005-03-11 14:50:00,64.34,64.34,64.08,64.08,72900.0,64.3279,64.3279,64.068,64.068,72900.0
2005-03-11 14:55:00,64.06,64.22,64.01,64.19,49400.0,64.048,64.2079,63.998,64.1779,49400.0
2005-03-11 15:00:00,64.19,64.19,63.9,63.9,41300.0,64.1779,64.1779,63.888,63.888,41300.0
2005-03-11 15:05:00,63.94,64.05,63.9,64.05,35500.0,63.928,64.038,63.888,64.038,35500.0
2005-03-11 15:10:00,64.05,64.15,64.0,64.06,18200.0,64.038,64.138,63.988,64.048,18200.0
2005-03-11 15:15:00,64.06,64.15,64.0,64.02,37800.0,64.048,64.138,63.988,64.008,37800.0
2005-03-11 15:20:00,64.01,64.09,63.92,64.03,37300.0,63.998,64.078,63.908,64.018,37300.0
2005-03-11 15:25:00,64.02,64.15,64.0,64.13,47600.0,64.008,64.138,63.988,64.118,47600.0
2005-03-11 15:30:00,64.13,64.16,64.05,64.16,35600.0,64.118,64.1479,64.038,64.1479,35600.0
2005-03-11 15:35:00,64.15,64.32,64.11,64.27,56500.0,64.138,64.3079,64.098,64.2579,56500.0
2005-03-11 15:40:00,64.27,64.36,64.2,64.35,58700.0,64.2579,64.3479,64.1879,64.3379,58700.0
2005-03-11 15:45:00,64.31,64.48,64.23,64.32,36300.0,64.2979,64.4679,64.2179,64.3079,36300.0
2005-03-11 15:50:00,64.34,64.5,64.34,64.43,40200.0,64.3279,64.4879,64.3279,64.4179,40200.0
2005-03-11 15:55:00,64.46,64.5,64.3,64.49,63400.0,64.4479,64.4879,64.2879,64.4779,63400.0
2005-03-14 09:30:00,64.75,65.1,64.6,65.07,87500.0,64.7378,65.0878,64.5879,65.0578,87500.0
2005-03-14 09:35:00,65.07,65.17,64.96,65.07,38600.0,65.0578,65.1578,64.9478,65.0578,38600.0
2005-03-14 09:40:00,65.01,65.41,65.0,65.22,30200.0,64.9978,65.3977,64.9878,65.2078,30200.0
2005-03-14 09:45:00,65.23,65.35,65.11,65.15,28800.0,65.2177,65.3377,65.0978,65.1378,28800.0
2005-03-14 09:50:00,65.11,65.27,65.1,65.24,36800.0,65.0978,65.2577,65.0878,65.2277,36800.0
2005-03-14 09:55:00,65.23,65.25,65.11,65.11,22100.0,65.2177,65.2377,65.0978,65.0978,22100.0
2005-03-14 10:00:00,65.13,65.15,65.03,65.09,32200.0,65.1178,65.1378,65.0178,65.0778,32200.0
2005-03-14 10:05:00,65.09,65.17,65.04,65.13,23300.0,65.0778,65.1578,65.0278,65.1178,23300.0
2005-03-14 10:10:00,65.1,65.15,65.01,65.11,24200.0,65.0878,65.1378,64.9978,65.0978,24200.0
2005-03-14 10:15:00,65.11,65.28,65.02,65.2,46700.0,65.0978,65.2677,65.0078,65.1878,46700.0
2005-03-14 10:20:00,65.21,65.21,65.0,65.05,20500.0,65.1978,65.1978,64.9878,65.0378,20500.0
2005-03-14 10:25:00,65.05,65.12,65.01,65.12,21500.0,65.0378,65.1078,64.9978,65.1078,21500.0
2005-03-14 10:30:00,65.13,65.36,65.07,65.3,26500.0,65.1178,65.3477,65.0578,65.2877,26500.0
2005-03-14 10:35:00,65.29,65.4,65.27,65.37,19000.0,65.2777,65.3877,65.2577,65.3577,19000.0
2005-03-14 10:40:00,65.38,65.44,65.27,65.27,23800.0,65.3677,65.4277,65.2577,65.2577,23800.0
2005-03-14 10:45:00,65.26,65.37,65.24,65.34,12700.0,65.2477,65.3577,65.2277,65.3277,12700.0
2005-03-14 10:50:00,65.33,65.33,65.22,65.26,9100.0,65.3177,65.3177,65.2078,65.2477,9100.0
2005-03-14 10:55:00,65.32,65.44,65.32,65.44,19600.0,65.3077,65.4277,65.3077,65.4277,19600.0
2005-03-14 11:00:00,65.44,65.55,65.42,65.48,51600.0,65.4277,65.5377,65.4077,65.4677,51600.0
2005-03-14 11:05:00,65.46,65.49,65.36,65.46,36900.0,65.4477,65.4777,65.3477,65.4477,36900.0
2005-03-14 11:10:00,65.42,65.47,65.24,65.24,14800.0,65.4077,65.4577,65.2277,65.2277,14800.0
2005-03-14 11:15:00,65.26,65.31,65.17,65.31,14600.0,65.2477,65.2977,65.1578,65.2977,14600.0
2005-03-14 11:20:00,65.28,65.33,65.22,65.32,17200.0,65.2677,65.3177,65.2078,65.3077,17200.0
2005-03-14 11:25:00,65.3,65.32,65.29,65.31,11700.0,65.2877,65.3077,65.2777,65.2977,11700.0
2005-03-14 11:30:00,65.3,65.31,65.2,65.24,10700.0,65.2877,65.2977,65.1878,65.2277,10700.0
2005-03-14 11:35:00,65.22,65.27,65.19,65.21,9100.0,65.2078,65.2577,65.1778,65.1978,9100.0
2005-03-14 11:40:00,65.21,65.26,65.1,65.22,18600.0,65.1978,65.2477,65.0878,65.2078,18600.0
2005-03-14 11:45:00,65.19,65.19,65.1,65.13,6100.0,65.1778,65.1778,65.0878,65.1178,6100.0
2005-03-14 11:50:00,65.1,65.17,65.1,65.14,24300.0,65.0878,65.1578,65.0878,65.1278,24300.0
2005-03-14 11:55:00,65.12,65.14,65.09,65.1,11500.0,65.1078,65.1278,65.0778,65.0878,11500.0
2005-03-14 12:00:00,65.11,65.22,65.1,65.18,14600.0,65.0978,65.2078,65.0878,65.1678,14600.0
2005-03-14 12:05:00,65.17,65.31,65.17,65.27,7500.0,65.1578,65.2977,65.1578,65.2577,7500.0
2005-03-14 12:10:00,65.26,65.36,65.26,65.33,5200.0,65.2477,65.3477,65.2477,65.3177,5200.0
2005-03-14 12:15:00,65.33,65.4,65.31,65.39,6300.0,65.3177,65.3877,65.2977,65.3777,6300.0
2005-03-14 12:20:00,65.41,65.41,65.37,65.38,5100.0,65.3977,65.3977,65.3577,65.3677,5100.0
2005-03-14 12:25:00,65.38,65.43,65.31,65.31,20300.0,65.3677,65.4177,65.2977,65.2977,20300.0
2005-03-14 12:30:00,65.3,65.3,65.22,65.24,27100.0,65.2877,65.2877,65.2078,65.2277,27100.0
2005-03-14 12:35:00,65.24,65.25,65.03,65.09,24500.0,65.2277,65.2377,65.0178,65.0778,24500.0
2005-03-14 12:40:00,65.07,65.14,65.0,65.12,17200.0,65.0578,65.1278,64.9878,65.1078,17200.0
2005-03-14 12:45:00,65.1,65.11,65.01,65.04,22900.0,65.0878,65.0978,64.9978,65.0278,22900.0
2005-03-14 12:50:00,65.05,65.1,65.05,65.05,9300.0,65.0378,65.0878,65.0378,65.0378,9300.0
2005-03-14 12:55:00,65.05,65.06,65.0,65.0,6300.0,65.0378,65.0478,64.9878,64.9878,6300.0
2005-03-14 13:00:00,65.0,65.0,64.91,64.98,22400.0,64.9878,64.9878,64.8978,64.9678,22400.0
2005-03-14 13:05:00,64.98,64.99,64.96,64.98,6000.0,64.9678,64.9778,64.9478,64.9678,6000.0
2005-03-14 13:10:00,64.98,64.98,64.9,64.91,9200.0,64.9678,64.9678,64.8878,64.8978,9200.0
2005-03-14 13:15:00,64.92,65.01,64.87,64.87,16400.0,64.9078,64.9978,64.8578,64.8578,16400.0
2005-03-14 13:20:00,64.87,64.88,64.74,64.78,26600.0,64.8578,64.8678,64.7278,64.7678,26600.0
2005-03-14 13:25:00,64.77,64.8,64.72,64.76,11700.0,64.7578,64.7878,64.7078,64.7478,11700.0
2005-03-14 13:30:00,64.75,64.82,64.7,64.7,15600.0,64.7378,64.8078,64.6878,64.6878,15600.0
2005-03-14 13:35:00,64.69,64.87,64.64,64.84,18100.0,64.6778,64.8578,64.6279,64.8278,18100.0
2005-03-14 13:40:00,64.84,64.89,64.83,64.83,5000.0,64.8278,64.8778,64.8178,64.8178,5000.0
2005-03-14 13:45:00,64.84,64.88,64.82,64.84,7700.0,64.8278,64.8678,64.8078,64.8278,7700.0
2005-03-14 13:50:00,64.88,64.95,64.85,64.85,8200.0,64.8678,64.9378,64.8378,64.8378,8200.0
2005-03-14 13:55:00,64.85,64.87,64.75,64.84,12600.0,64.8378,64.8578,64.7378,64.8278,12600.0
2005-03-14 14:00:00,64.86,65.0,64.83,65.0,9000.0,64.8478,64.9878,64.8178,64.9878,9000.0
2005-03-14 14:05:00,65.0,65.07,64.93,65.03,19400.0,64.9878,65.0578,64.9178,65.0178,19400.0
2005-03-14 14:10:00,65.0,65.05,64.96,64.98,10700.0,64.9878,65.0378,64.9478,64.9678,10700.0
2005-03-14 14:15:00,64.93,64.98,64.86,64.98,12500.0,64.9178,64.9678,64.8478,64.9678,12500.0
2005-03-14 14:20:00,64.98,64.98,64.83,64.87,6200.0,64.9678,64.9678,64.8178,64.8578,6200.0
2005-03-14 14:25:00,64.87,64.88,64.84,64.86,4900.0,64.8578,64.8678,64.8278,64.8478,4900.0
2005-03-14 14:30:00,64.85,64.85,64.76,64.77,12400.0,64.8378,64.8378,64.7478,64.7578,12400.0
2005-03-14 14:35:00,64.78,64.85,64.77,64.8,12300.0,64.7678,64.8378,64.7578,64.7878,12300.0
2005-03-14 14:40:00,64.8,64.83,64.77,64.83,8300.0,64.7878,64.8178,64.7578,64.8178,8300.0
2005-03-14 14:45:00,64.82,64.9,64.78,64.78,8400.0,64.8078,64.8878,64.7678,64.7678,8400.0
2005-03-14 14:50:00,64.82,64.86,64.75,64.83,9300.0,64.8078,64.8478,64.7378,64.8178,9300.0
2005-03-14 14:55:00,64.82,64.94,64.8,64.94,7000.0,64.8078,64.9278,64.7878,64.9278,7000.0
2005-03-14 15:00:00,64.96,65.04,64.92,64.97,13400.0,64.9478,65.0278,64.9078,64.9578,13400.0
2005-03-14 15:05:00,64.98,65.03,64.94,64.96,8500.0,64.9678,65.0178,64.9278,64.9478,8500.0
2005-03-14 15:10:00,64.97,65.02,64.93,64.96,13500.0,64.9578,65.0078,64.9178,64.9478,13500.0
2005-03-14 15:15:00,64.96,64.96,64.87,64.94,29000.0,64.9478,64.9478,64.8578,64.9278,29000.0
2005-03-14 15:20:00,64.95,64.99,64.88,64.89,14600.0,64.9378,64.9778,64.8678,64.8778,14600.0
2005-03-14 15:25:00,64.95,65.11,64.91,65.06,27300.0,64.9378,65.0978,64.8978,65.0478,27300.0
2005-03-14 15:30:00,65.04,65.26,65.01,65.02,33100.0,65.0278,65.2477,64.9978,65.0078,33100.0
2005-03-14 15:35:00,65.04,65.09,65.02,65.06,19800.0,65.0278,65.0778,65.0078,65.0478,19800.0
2005-03-14 15:40:00,65.06,65.16,65.02,65.14,29400.0,65.0478,65.1478,65.0078,65.1278,29400.0
2005-03-14 15:45:00,65.14,65.2,65.09,65.15,65500.0,65.1278,65.1878,65.0778,65.1378,65500.0
2005-03-14 15:50:00,65.15,65.21,65.07,65.1,100700.0,65.1378,65.1978,65.0578,65.0878,100700.0
2005-03-14 15:55:00,65.12,65.33,65.1,65.23,64400.0,65.1078,65.3177,65.0878,65.2177,64400.0
2005-03-15 09:30:00,65.4,65.58,65.27,65.5,100200.0,65.3877,65.5677,65.2577,65.4877,100200.0
2005-03-15 09:35:00,65.47,65.52,65.34,65.44,58000.0,65.4577,65.5077,65.3277,65.4277,58000.0
2005-03-15 09:40:00,65.45,65.5,65.35,65.5,22600.0,65.4377,65.4877,65.3377,65.4877,22600.0
2005-03-15 09:45:00,65.49,65.5,65.09,65.25,52700.0,65.4777,65.4877,65.0778,65.2377,52700.0
2005-03-15 09:50:00,65.25,65.25,65.1,65.15,41400.0,65.2377,65.2377,65.0878,65.1378,41400.0
2005-03-15 09:55:00,65.15,65.21,65.08,65.18,17700.0,65.1378,65.1978,65.0678,65.1678,17700.0
2005-03-15 10:00:00,65.12,65.18,64.88,64.88,53900.0,65.1078,65.1678,64.8678,64.8678,53900.0
2005-03-15 10:05:00,64.86,65.0,64.82,65.0,18600.0,64.8478,64.9878,64.8078,64.9878,18600.0
2005-03-15 10:10:00,65.0,65.0,64.85,65.0,29900.0,64.9878,64.9878,64.8378,64.9878,29900.0
2005-03-15 10:15:00,64.96,65.09,64.87,64.96,24700.0,64.9478,65.0778,64.8578,64.9478,24700.0
2005-03-15 10:20:00,64.96,64.98,64.86,64.94,23900.0,64.9478,64.9678,64.8478,64.9278,23900.0
2005-03-15 10:25:00,64.96,65.18,64.91,65.14,45000.0,64.9478,65.1678,64.8978,65.1278,45000.0
2005-03-15 10:30:00,65.14,65.18,64.94,64.99,21400.0,65.1278,65.1678,64.9278,64.9778,21400.0
2005-03-15 10:35:00,65.04,65.08,64.97,65.01,24400.0,65.0278,65.0678,64.9578,64.9978,24400.0
2005-03-15 10:40:00,64.98,65.08,64.96,65.03,16500.0,64.9678,65.0678,64.9478,65.0178,16500.0
2005-03-15 10:45:00,65.01,65.06,64.98,64.99,17300.0,64.9978,65.0478,64.9678,64.9778,17300.0
2005-03-15 10:50:00,65.0,65.24,64.99,65.23,16400.0,64.9878,65.2277,64.9778,65.2177,16400.0
2005-03-15 10:55:00,65.24,65.26,65.07,65.1,23200.0,65.2277,65.2477,65.0578,65.0878,23200.0
2005-03-15 11:00:00,65.09,65.22,65.08,65.2,47600.0,65.0778,65.2078,65.0678,65.1878,47600.0
2005-03-15 11:05:00,65.18,65.18,65.01,65.15,31600.0,65.1678,65.1678,64.9978,65.1378,31600.0
2005-03-15 11:10:00,65.14,65.29,65.08,65.26,15900.0,65.1278,65.2777,65.0678,65.2477,15900.0
2005-03-15 11:15:00,65.2,65.22,65.07,65.08,24200.0,65.1878,65.2078,65.0578,65.0678,24200.0
2005-03-15 11:20:00,65.08,65.08,64.95,64.99,14200.0,65.0678,65.0678,64.9378,64.9778,14200.0
2005-03-15 11:25:00,64.98,65.0,64.91,64.97,11600.0,64.9678,64.9878,64.8978,64.9578,11600.0
2005-03-15 11:30:00,64.97,64.97,64.87,64.93,9900.0,64.9578,64.9578,64.8578,64.9178,9900.0
2005-03-15 11:35:00,64.89,64.93,64.75,64.76,45900.0,64.8778,64.9178,64.7378,64.7478,45900.0
2005-03-15 11:40:00,64.76,64.86,64.65,64.81,21500.0,64.7478,64.8478,64.6379,64.7978,21500.0
2005-03-15 11:45:00,64.83,64.86,64.66,64.73,12100.0,64.8178,64.8478,64.6479,64.7178,12100.0
2005-03-15 11:50:00,64.67,64.92,64.63,64.88,33500.0,64.6579,64.9078,64.6179,64.8678,33500.0
2005-03-15 11:55:00,64.88,64.95,64.78,64.87,13600.0,64.8678,64.9378,64.7678,64.8578,13600.0
2005-03-15 12:00:00,64.8,64.81,64.67,64.79,16000.0,64.7878,64.7978,64.6579,64.7778,16000.0
2005-03-15 12:05:00,64.78,64.83,64.74,64.83,10200.0,64.7678,64.8178,64.7278,64.8178,10200.0
2005-03-15 12:10:00,64.8,64.87,64.65,64.81,17600.0,64.7878,64.8578,64.6379,64.7978,17600.0
2005-03-15 12:15:00,64.78,64.91,64.77,64.9,16800.0,64.7678,64.8978,64.7578,64.8878,16800.0
2005-03-15 12:20:00,64.9,64.9,64.82,64.84,10700.0,64.8878,64.8878,64.8078,64.8278,10700.0
2005-03-15 12:25:00,64.82,64.9,64.82,64.83,7900.0,64.8078,64.8878,64.8078,64.8178,7900.0
2005-03-15 12:30:00,64.82,64.85,64.65,64.76,17200.0,64.8078,64.8378,64.6379,64.7478,17200.0
2005-03-15 12:35:00,64.73,64.83,64.69,64.73,10500.0,64.7178,64.8178,64.6778,64.7178,10500.0
2005-03-15 12:40:00,64.73,64.73,64.65,64.72,6300.0,64.7178,64.7178,64.6379,64.7078,6300.0
2005-03-15 12:45:00,64.68,64.87,64.68,64.82,16200.0,64.6679,64.8578,64.6679,64.8078,16200.0
2005-03-15 12:50:00,64.83,64.83,64.63,64.64,10300.0,64.8178,64.8178,64.6179,64.6279,10300.0
2005-03-15 12:55:00,64.67,64.71,64.62,64.71,6600.0,64.6579,64.6978,64.6079,64.6978,6600.0
2005-03-15 13:00:00,64.73,64.8,64.67,64.8,10500.0,64.7178,64.7878,64.6579,64.7878,10500.0
2005-03-15 13:05:00,64.81,64.82,64.65,64.67,9800.0,64.7978,64.8078,64.6379,64.6579,9800.0
2005-03-15 13:10:00,64.65,64.7,64.62,64.7,11500.0,64.6379,64.6878,64.6079,64.6878,11500.0
2005-03-15 13:15:00,64.7,64.73,64.65,64.73,7600.0,64.6878,64.7178,64.6379,64.7178,7600.0
2005-03-15 13:20:00,64.73,64.73,64.62,64.67,10900.0,64.7178,64.7178,64.6079,64.6579,10900.0
2005-03-15 13:25:00,64.67,64.69,64.62,64.64,8700.0,64.6579,64.6778,64.6079,64.6279,8700.0
2005-03-15 13:30:00,64.64,64.64,64.42,64.45,20800.0,64.6279,64.6279,64.4079,64.4379,20800.0
2005-03-15 13:35:00,64.48,64.53,64.4,64.4,12500.0,64.4679,64.5179,64.3879,64.3879,12500.0
2005-03-15 13:40:00,64.4,64.44,64.35,64.42,16100.0,64.3879,64.4279,64.3379,64.4079,16100.0
2005-03-15 13:45:00,64.4,64.45,64.38,64.41,6900.0,64.3879,64.4379,64.3679,64.3979,6900.0
2005-03-15 13:50:00,64.4,64.45,64.37,64.4,8900.0,64.3879,64.4379,64.3579,64.3879,8900.0
2005-03-15 13:55:00,64.4,64.49,64.4,64.44,9600.0,64.3879,64.4779,64.3879,64.4279,9600.0
2005-03-15 14:00:00,64.44,64.5,64.41,64.49,28800.0,64.4279,64.4879,64.3979,64.4779,28800.0
2005-03-15 14:05:00,64.49,64.5,64.41,64.43,9800.0,64.4779,64.4879,64.3979,64.4179,9800.0
2005-03-15 14:10:00,64.43,64.44,64.37,64.42,14200.0,64.4179,64.4279,64.3579,64.4079,14200.0
2005-03-15 14:15:00,64.41,64.41,64.31,64.35,11800.0,64.3979,64.3979,64.2979,64.3379,11800.0
2005-03-15 14:20:00,64.35,64.36,64.2,64.24,25000.0,64.3379,64.3479,64.1879,64.2279,25000.0
2005-03-15 14:25:00,64.23,64.44,64.23,64.34,20400.0,64.2179,64.4279,64.2179,64.3279,20400.0
2005-03-15 14:30:00,64.33,64.4,64.25,64.34,16100.0,64.3179,64.3879,64.2379,64.3279,16100.0
2005-03-15 14:35:00,64.35,64.38,64.27,64.36,14900.0,64.3379,64.3679,64.2579,64.3479,14900.0
2005-03-15 14:40:00,64.35,64.38,64.25,64.25,13800.0,64.3379,64.3679,64.2379,64.2379,13800.0
2005-03-15 14:45:00,64.24,64.42,64.16,64.35,32100.0,64.2279,64.4079,64.1479,64.3379,32100.0
2005-03-15 14:50:00,64.39,64.44,64.31,64.43,17700.0,64.3779,64.4279,64.2979,64.4179,17700.0
2005-03-15 14:55:00,64.43,64.6,64.42,64.49,44000.0,64.4179,64.5879,64.4079,64.4779,44000.0
2005-03-15 15:00:00,64.47,64.56,64.45,64.51,10100.0,64.4579,64.5479,64.4379,64.4979,10100.0
2005-03-15 15:05:00,64.52,64.6,64.51,64.59,14800.0,64.5079,64.5879,64.4979,64.5779,14800.0
2005-03-15 15:10:00,64.58,64.59,64.51,64.56,14500.0,64.5679,64.5779,64.4979,64.5479,14500.0
2005-03-15 15:15:00,64.56,64.6,64.5,64.55,18500.0,64.5479,64.5879,64.4879,64.5379,18500.0
2005-03-15 15:20:00,64.56,64.6,64.5,64.54,9500.0,64.5479,64.5879,64.4879,64.5279,9500.0
2005-03-15 15:25:00,64.53,64.68,64.52,64.63,9100.0,64.5179,64.6679,64.5079,64.6179,9100.0
2005-03-15 15:30:00,64.63,64.63,64.48,64.48,33200.0,64.6179,64.6179,64.4679,64.4679,33200.0
2005-03-15 15:35:00,64.5,64.5,64.46,64.48,12500.0,64.4879,64.4879,64.4479,64.4679,12500.0
2005-03-15 15:40:00,64.47,64.5,64.39,64.5,25200.0,64.4579,64.4879,64.3779,64.4879,25200.0
2005-03-15 15:45:00,64.49,64.5,64.39,64.49,35000.0,64.4779,64.4879,64.3779,64.4779,35000.0
2005-03-15 15:50:00,64.49,64.5,64.4,64.44,34500.0,64.4779,64.4879,64.3879,64.4279,34500.0
2005-03-15 15:55:00,64.41,64.54,64.38,64.54,36700.0,64.3979,64.5279,64.3679,64.5279,36700.0
2005-03-16 09:30:00,64.65,64.78,64.23,64.75,46700.0,64.6379,64.7678,64.2179,64.7378,46700.0
2005-03-16 09:35:00,64.71,64.72,64.56,64.66,21900.0,64.6978,64.7078,64.5479,64.6479,21900.0
2005-03-16 09:40:00,64.67,64.8,64.57,64.57,33000.0,64.6579,64.7878,64.5579,64.5579,33000.0
2005-03-16 09:45:00,64.59,64.61,64.4,64.45,18900.0,64.5779,64.5979,64.3879,64.4379,18900.0
2005-03-16 09:50:00,64.46,64.52,64.35,64.41,18300.0,64.4479,64.5079,64.3379,64.3979,18300.0
2005-03-16 09:55:00,64.42,64.45,64.3,64.3,15800.0,64.4079,64.4379,64.2879,64.2879,15800.0
2005-03-16 10:00:00,64.3,64.48,64.26,64.47,10600.0,64.2879,64.4679,64.2479,64.4579,10600.0
2005-03-16 10:05:00,64.47,64.6,64.33,64.56,21800.0,64.4579,64.5879,64.3179,64.5479,21800.0
2005-03-16 10:10:00,64.57,64.61,64.47,64.53,32600.0,64.5579,64.5979,64.4579,64.5179,32600.0
2005-03-16 10:15:00,64.52,64.65,64.4,64.45,17400.0,64.5079,64.6379,64.3879,64.4379,17400.0
2005-03-16 10:20:00,64.46,64.47,64.23,64.31,19200.0,64.4479,64.4579,64.2179,64.2979,19200.0
2005-03-16 10:25:00,64.34,64.36,64.26,64.3,9500.0,64.3279,64.3479,64.2479,64.2879,9500.0
2005-03-16 10:30:00,64.3,64.31,64.11,64.14,35400.0,64.2879,64.2979,64.098,64.128,35400.0
2005-03-16 10:35:00,64.16,64.18,64.05,64.06,29500.0,64.1479,64.1679,64.038,64.048,29500.0
2005-03-16 10:40:00,64.07,64.09,63.66,63.67,49000.0,64.058,64.078,63.648,63.658,49000.0
2005-03-16 10:45:00,63.66,63.77,63.58,63.6,32900.0,63.648,63.758,63.5681,63.5881,32900.0
2005-03-16 10:50:00,63.6,63.64,63.47,63.62,70700.0,63.5881,63.628,63.4581,63.6081,70700.0
2005-03-16 10:55:00,63.61,63.64,63.35,63.35,41100.0,63.5981,63.628,63.3381,63.3381,41100.0
2005-03-16 11:00:00,63.35,63.37,63.12,63.29,59500.0,63.3381,63.3581,63.1081,63.2781,59500.0
2005-03-16 11:05:00,63.28,63.3,63.09,63.14,41300.0,63.2681,63.2881,63.0782,63.1281,41300.0
2005-03-16 11:10:00,63.16,63.18,62.97,63.03,44400.0,63.1481,63.1681,62.9582,63.0182,44400.0
2005-03-16 11:15:00,63.02,63.1,62.88,62.9,42000.0,63.0082,63.0881,62.8682,62.8882,42000.0
2005-03-16 11:20:00,62.9,62.95,62.77,62.8,35900.0,62.8882,62.9382,62.7582,62.7882,35900.0
2005-03-16 11:25:00,62.8,62.91,62.71,62.9,60600.0,62.7882,62.8982,62.6982,62.8882,60600.0
2005-03-16 11:30:00,62.9,63.08,62.9,63.03,31300.0,62.8882,63.0682,62.8882,63.0182,31300.0
2005-03-16 11:35:00,63.04,63.32,62.97,63.32,75000.0,63.0282,63.3081,62.9582,63.3081,75000.0
2005-03-16 11:40:00,63.34,63.36,63.2,63.21,38700.0,63.3281,63.3481,63.1881,63.1981,38700.0
2005-03-16 11:45:00,63.21,63.33,63.2,63.28,18500.0,63.1981,63.3181,63.1881,63.2681,18500.0
2005-03-16 11:50:00,63.28,63.4,63.27,63.32,14600.0,63.2681,63.3881,63.2581,63.3081,14600.0
2005-03-16 11:55:00,63.31,63.34,63.27,63.27,10000.0,63.2981,63.3281,63.2581,63.2581,10000.0
2005-03-16 12:00:00,63.27,63.33,63.27,63.27,16700.0,63.2581,63.3181,63.2581,63.2581,16700.0
2005-03-16 12:05:00,63.27,63.28,63.25,63.25,8000.0,63.2581,63.2681,63.2381,63.2381,8000.0
2005-03-16 12:10:00,63.25,63.27,63.22,63.25,7500.0,63.2381,63.2581,63.2081,63.2381,7500.0
2005-03-16 12:15:00,63.25,63.37,63.25,63.35,6700.0,63.2381,63.3581,63.2381,63.3381,6700.0
2005-03-16 12:20:00,63.34,63.34,63.25,63.32,22400.0,63.3281,63.3281,63.2381,63.3081,22400.0
2005-03-16 12:25:00,63.36,63.44,63.33,63.4,10500.0,63.3481,63.4281,63.3181,63.3881,10500.0
2005-03-16 12:30:00,63.41,63.51,63.4,63.51,19900.0,63.3981,63.4981,63.3881,63.4981,19900.0
2005-03-16 12:35:00,63.53,63.66,63.5,63.58,11200.0,63.5181,63.648,63.4881,63.5681,11200.0
2005-03-16 12:40:00,63.61,63.65,63.52,63.61,6800.0,63.5981,63.638,63.5081,63.5981,6800.0
2005-03-16 12:45:00,63.63,63.7,63.54,63.57,14700.0,63.618,63.688,63.5281,63.5581,14700.0
2005-03-16 12:50:00,63.57,63.63,63.54,63.61,3800.0,63.5581,63.618,63.5281,63.5981,3800.0
2005-03-16 12:55:00,63.61,63.63,63.57,63.59,5400.0,63.5981,63.618,63.5581,63.5781,5400.0
2005-03-16 13:00:00,63.6,63.68,63.54,63.63,6600.0,63.5881,63.668,63.5281,63.618,6600.0
2005-03-16 13:05:00,63.6,63.62,63.49,63.49,5700.0,63.5881,63.6081,63.4781,63.4781,5700.0
2005-03-16 13:10:00,63.55,63.55,63.44,63.46,5400.0,63.5381,63.5381,63.4281,63.4481,5400.0
2005-03-16 13:15:00,63.44,63.44,63.36,63.41,6100.0,63.4281,63.4281,63.3481,63.3981,6100.0
2005-03-16 13:20:00,63.42,63.45,63.4,63.45,6700.0,63.4081,63.4381,63.3881,63.4381,6700.0
2005-03-16 13:25:00,63.45,63.45,63.39,63.4,6100.0,63.4381,63.4381,63.3781,63.3881,6100.0
2005-03-16 13:30:00,63.38,63.4,63.2,63.2,23200.0,63.3681,63.3881,63.1881,63.1881,23200.0
2005-03-16 13:35:00,63.21,63.28,63.13,63.27,13700.0,63.1981,63.2681,63.1181,63.2581,13700.0
2005-03-16 13:40:00,63.27,63.27,63.22,63.26,7400.0,63.2581,63.2581,63.2081,63.2481,7400.0
2005-03-16 13:45:00,63.26,63.32,63.2,63.2,9600.0,63.2481,63.3081,63.1881,63.1881,9600.0
2005-03-16 13:50:00,63.18,63.19,63.06,63.12,6800.0,63.1681,63.1781,63.0482,63.1081,6800.0
2005-03-16 13:55:00,63.12,63.19,63.11,63.13,7100.0,63.1081,63.1781,63.0981,63.1181,7100.0
2005-03-16 14:00:00,63.15,63.15,62.91,62.99,14200.0,63.1381,63.1381,62.8982,62.9782,14200.0
2005-03-16 14:05:00,63.02,63.11,62.98,63.0,15600.0,63.0082,63.0981,62.9682,62.9882,15600.0
2005-03-16 14:10:00,62.99,63.04,62.87,63.03,11900.0,62.9782,63.0282,62.8582,63.0182,11900.0
2005-03-16 14:15:00,63.06,63.14,63.0,63.09,11000.0,63.0482,63.1281,62.9882,63.0782,11000.0
2005-03-16 14:20:00,63.08,63.12,63.04,63.1,6800.0,63.0682,63.1081,63.0282,63.0881,6800.0
2005-03-16 14:25:00,63.1,63.15,63.1,63.11,8800.0,63.0881,63.1381,63.0881,63.0981,8800.0
2005-03-16 14:30:00,63.12,63.23,62.98,63.22,13500.0,63.1081,63.2181,62.9682,63.2081,13500.0
2005-03-16 14:35:00,63.21,63.26,63.02,63.04,19600.0,63.1981,63.2481,63.0082,63.0282,19600.0
2005-03-16 14:40:00,63.04,63.08,62.97,63.01,14600.0,63.0282,63.0682,62.9582,62.9982,14600.0
2005-03-16 14:45:00,63.01,63.05,62.91,62.91,10000.0,62.9982,63.0382,62.8982,62.8982,10000.0
2005-03-16 14:50:00,62.92,63.07,62.86,63.06,19200.0,62.9082,63.0582,62.8482,63.0482,19200.0
2005-03-16 14:55:00,63.06,63.08,62.87,62.94,24900.0,63.0482,63.0682,62.8582,62.9282,24900.0
2005-03-16 15:00:00,62.94,63.02,62.83,62.86,23700.0,62.9282,63.0082,62.8182,62.8482,23700.0
2005-03-16 15:05:00,62.87,63.13,62.87,63.09,13000.0,62.8582,63.1181,62.8582,63.0782,13000.0
2005-03-16 15:10:00,63.08,63.08,62.92,62.97,27600.0,63.0682,63.0682,62.9082,62.9582,27600.0
2005-03-16 15:15:00,62.97,62.98,62.85,62.87,14900.0,62.9582,62.9682,62.8382,62.8582,14900.0
2005-03-16 15:20:00,62.86,62.92,62.66,62.81,51000.0,62.8482,62.9082,62.6482,62.7982,51000.0
2005-03-16 15:25:00,62.82,62.85,62.73,62.85,18900.0,62.8082,62.8382,62.7182,62.8382,18900.0
2005-03-16 15:30:00,62.85,63.07,62.81,63.04,37200.0,62.8382,63.0582,62.7982,63.0282,37200.0
2005-03-16 15:35:00,63.06,63.09,62.95,63.05,19900.0,63.0482,63.0782,62.9382,63.0382,19900.0
2005-03-16 15:40:00,63.06,63.09,62.98,63.03,22000.0,63.0482,63.0782,62.9682,63.0182,22000.0
2005-03-16 15:45:00,63.06,63.1,62.99,63.06,17400.0,63.0482,63.0881,62.9782,63.0482,17400.0
2005-03-16 15:50:00,63.08,63.22,63.08,63.16,48400.0,63.0682,63.2081,63.0682,63.1481,48400.0
2005-03-16 15:55:00,63.15,63.3,63.15,63.15,72600.0,63.1381,63.2881,63.1381,63.1381,72600.0
2005-03-17 09:30:00,63.69,63.81,63.5,63.65,74400.0,63.678,63.798,63.4881,63.638,74400.0
2005-03-17 09:35:00,63.67,63.67,63.38,63.43,30000.0,63.658,63.658,63.3681,63.4181,30000.0
2005-03-17 09:40:00,63.44,63.5,63.34,63.36,21500.0,63.4281,63.4881,63.3281,63.3481,21500.0
2005-03-17 09:45:00,63.38,63.5,63.35,63.44,33800.0,63.3681,63.4881,63.3381,63.4281,33800.0
2005-03-17 09:50:00,63.47,63.51,63.44,63.46,28900.0,63.4581,63.4981,63.4281,63.4481,28900.0
2005-03-17 09:55:00,63.46,63.5,63.19,63.19,18800.0,63.4481,63.4881,63.1781,63.1781,18800.0
2005-03-17 10:00:00,63.23,63.32,63.11,63.22,32100.0,63.2181,63.3081,63.0981,63.2081,32100.0
2005-03-17 10:05:00,63.23,63.38,63.21,63.22,27600.0,63.2181,63.3681,63.1981,63.2081,27600.0
2005-03-17 10:10:00,63.24,63.25,63.21,63.21,36000.0,63.2281,63.2381,63.1981,63.1981,36000.0
2005-03-17 10:15:00,63.22,63.25,63.13,63.13,39300.0,63.2081,63.2381,63.1181,63.1181,39300.0
2005-03-17 10:20:00,63.11,63.2,63.03,63.14,31700.0,63.0981,63.1881,63.0182,63.1281,31700.0
2005-03-17 10:25:00,63.13,63.15,63.0,63.08,24500.0,63.1181,63.1381,62.9882,63.0682,24500.0
2005-03-17 10:30:00,63.07,63.13,62.9,62.93,35500.0,63.0582,63.1181,62.8882,62.9182,35500.0
2005-03-17 10:35:00,62.93,62.94,62.72,62.77,48700.0,62.9182,62.9282,62.7082,62.7582,48700.0
2005-03-17 10:40:00,62.76,62.88,62.76,62.87,20800.0,62.7482,62.8682,62.7482,62.8582,20800.0
2005-03-17 10:45:00,62.85,62.97,62.79,62.97,12400.0,62.8382,62.9582,62.7782,62.9582,12400.0
2005-03-17 10:50:00,62.97,63.11,62.94,63.07,24600.0,62.9582,63.0981,62.9282,63.0582,24600.0
2005-03-17 10:55:00,63.08,63.25,63.07,63.23,39400.0,63.0682,63.2381,63.0582,63.2181,39400.0
2005-03-17 11:00:00,63.24,63.25,63.03,63.09,34100.0,63.2281,63.2381,63.0182,63.0782,34100.0
2005-03-17 11:05:00,63.1,63.24,63.09,63.21,33300.0,63.0881,63.2281,63.0782,63.1981,33300.0
2005-03-17 11:10:00,63.23,63.25,63.13,63.16,22300.0,63.2181,63.2381,63.1181,63.1481,22300.0
2005-03-17 11:15:00,63.18,63.28,63.15,63.15,27000.0,63.1681,63.2681,63.1381,63.1381,27000.0
2005-03-17 11:20:00,63.14,63.23,63.14,63.23,17700.0,63.1281,63.2181,63.1281,63.2181,17700.0
2005-03-17 11:25:00,63.17,63.21,63.13,63.13,6700.0,63.1581,63.1981,63.1181,63.1181,6700.0
2005-03-17 11:30:00,63.16,63.21,63.12,63.2,22700.0,63.1481,63.1981,63.1081,63.1881,22700.0
2005-03-17 11:35:00,63.21,63.23,63.19,63.21,17900.0,63.1981,63.2181,63.1781,63.1981,17900.0
2005-03-17 11:40:00,63.22,63.24,63.21,63.24,4800.0,63.2081,63.2281,63.1981,63.2281,4800.0
2005-03-17 11:45:00,63.24,63.28,63.24,63.26,15800.0,63.2281,63.2681,63.2281,63.2481,15800.0
2005-03-17 11:50:00,63.26,63.39,63.25,63.37,32900.0,63.2481,63.3781,63.2381,63.3581,32900.0
2005-03-17 11:55:00,63.39,63.43,63.38,63.43,5000.0,63.3781,63.4181,63.3681,63.4181,5000.0
2005-03-17 12:00:00,63.43,63.45,63.32,63.36,28600.0,63.4181,63.4381,63.3081,63.3481,28600.0
2005-03-17 12:05:00,63.36,63.38,63.3,63.33,25400.0,63.3481,63.3681,63.2881,63.3181,25400.0
2005-03-17 12:10:00,63.33,63.39,63.33,63.39,12700.0,63.3181,63.3781,63.3181,63.3781,12700.0
2005-03-17 12:15:00,63.4,63.45,63.33,63.39,11000.0,63.3881,63.4381,63.3181,63.3781,11000.0
2005-03-17 12:20:00,63.39,63.39,63.33,63.33,9300.0,63.3781,63.3781,63.3181,63.3181,9300.0
2005-03-17 12:25:00,63.33,63.35,63.27,63.33,10600.0,63.3181,63.3381,63.2581,63.3181,10600.0
2005-03-17 12:30:00,63.35,63.49,63.35,63.49,15300.0,63.3381,63.4781,63.3381,63.4781,15300.0
2005-03-17 12:35:00,63.49,63.49,63.4,63.42,17300.0,63.4781,63.4781,63.3881,63.4081,17300.0
2005-03-17 12:40:00,63.42,63.44,63.38,63.44,9600.0,63.4081,63.4281,63.3681,63.4281,9600.0
2005-03-17 12:45:00,63.45,63.47,63.31,63.31,14500.0,63.4381,63.4581,63.2981,63.2981,14500.0
2005-03-17 12:50:00,63.3,63.31,63.26,63.27,7800.0,63.2881,63.2981,63.2481,63.2581,7800.0
2005-03-17 12:55:00,63.28,63.28,63.04,63.06,15000.0,63.2681,63.2681,63.0282,63.0482,15000.0
2005-03-17 13:00:00,63.07,63.2,63.07,63.2,14500.0,63.0582,63.1881,63.0582,63.1881,14500.0
2005-03-17 13:05:00,63.19,63.19,63.16,63.18,5000.0,63.1781,63.1781,63.1481,63.1681,5000.0
2005-03-17 13:10:00,63.18,63.18,63.08,63.13,14500.0,63.1681,63.1681,63.0682,63.1181,14500.0
2005-03-17 13:15:00,63.15,63.17,63.08,63.13,13100.0,63.1381,63.1581,63.0682,63.1181,13100.0
2005-03-17 13:20:00,63.16,63.16,63.11,63.13,4200.0,63.1481,63.1481,63.0981,63.1181,4200.0
2005-03-17 13:25:00,63.14,63.15,63.1,63.1,5200.0,63.1281,63.1381,63.0881,63.0881,5200.0
2005-03-17 13:30:00,63.11,63.12,63.08,63.12,6400.0,63.0981,63.1081,63.0682,63.1081,6400.0
2005-03-17 13:35:00,63.12,63.16,63.08,63.08,6000.0,63.1081,63.1481,63.0682,63.0682,6000.0
2005-03-17 13:40:00,63.11,63.15,63.08,63.08,16600.0,63.0981,63.1381,63.0682,63.0682,16600.0
2005-03-17 13:45:00,63.07,63.07,62.92,63.0,20700.0,63.0582,63.0582,62.9082,62.9882,20700.0
2005-03-17 13:50:00,63.0,63.04,62.9,62.95,11400.0,62.9882,63.0282,62.8882,62.9382,11400.0
2005-03-17 13:55:00,62.94,62.95,62.88,62.91,16300.0,62.9282,62.9382,62.8682,62.8982,16300.0
2005-03-17 14:00:00,62.9,62.95,62.88,62.91,15500.0,62.8882,62.9382,62.8682,62.8982,15500.0
2005-03-17 14:05:00,62.9,62.94,62.82,62.83,34600.0,62.8882,62.9282,62.8082,62.8182,34600.0
2005-03-17 14:10:00,62.85,62.92,62.76,62.91,18000.0,62.8382,62.9082,62.7482,62.8982,18000.0
2005-03-17 14:15:00,62.91,62.99,62.84,62.99,13300.0,62.8982,62.9782,62.8282,62.9782,13300.0
2005-03-17 14:20:00,63.0,63.1,62.97,63.0,23400.0,62.9882,63.0881,62.9582,62.9882,23400.0
2005-03-17 14:25:00,63.0,63.14,62.99,63.11,13800.0,62.9882,63.1281,62.9782,63.0981,13800.0
2005-03-17 14:30:00,63.1,63.13,62.99,63.06,11700.0,63.0881,63.1181,62.9782,63.0482,11700.0
2005-03-17 14:35:00,63.07,63.09,62.95,62.98,23600.0,63.0582,63.0782,62.9382,62.9682,23600.0
2005-03-17 14:40:00,62.99,63.09,62.98,63.06,11400.0,62.9782,63.0782,62.9682,63.0482,11400.0
2005-03-17 14:45:00,63.07,63.12,63.05,63.07,54500.0,63.0582,63.1081,63.0382,63.0582,54500.0
2005-03-17 14:50:00,63.07,63.19,63.07,63.19,57300.0,63.0582,63.1781,63.0582,63.1781,57300.0
2005-03-17 14:55:00,63.18,63.23,63.16,63.18,47400.0,63.1681,63.2181,63.1481,63.1681,47400.0
2005-03-17 15:00:00,63.2,63.37,63.2,63.34,29400.0,63.1881,63.3581,63.1881,63.3281,29400.0
2005-03-17 15:05:00,63.33,63.7,63.33,63.63,57900.0,63.3181,63.688,63.3181,63.618,57900.0
2005-03-17 15:10:00,63.67,63.78,63.65,63.65,35400.0,63.658,63.768,63.638,63.638,35400.0
2005-03-17 15:15:00,63.65,63.84,63.55,63.83,64600.0,63.638,63.828,63.5381,63.818,64600.0
2005-03-17 15:20:00,63.83,63.95,63.83,63.85,56900.0,63.818,63.938,63.818,63.838,56900.0
2005-03-17 15:25:00,63.84,63.9,63.81,63.89,55500.0,63.828,63.888,63.798,63.878,55500.0
2005-03-17 15:30:00,63.89,64.23,63.89,64.15,113600.0,63.878,64.2179,63.878,64.138,113600.0
2005-03-17 15:35:00,64.14,64.15,64.07,64.09,38800.0,64.128,64.138,64.058,64.078,38800.0
2005-03-17 15:40:00,64.09,64.1,63.81,63.9,75000.0,64.078,64.088,63.798,63.888,75000.0
2005-03-17 15:45:00,63.89,63.98,63.87,63.88,60300.0,63.878,63.968,63.858,63.868,60300.0
2005-03-17 15:50:00,63.89,63.91,63.79,63.85,94600.0,63.878,63.898,63.778,63.838,94600.0
2005-03-17 15:55:00,63.85,63.97,63.85,63.85,137600.0,63.838,63.958,63.838,63.838,137600.0
2005-03-18 09:30:00,65.3,65.49,65.01,65.38,809800.0,65.2877,65.4777,64.9978,65.3677,809800.0
2005-03-18 09:35:00,65.37,65.5,65.07,65.16,224000.0,65.3577,65.4877,65.0578,65.1478,224000.0
2005-03-18 09:40:00,65.17,65.23,64.8,64.94,255000.0,65.1578,65.2177,64.7878,64.9278,255000.0
2005-03-18 09:45:00,64.92,65.0,64.37,64.4,175700.0,64.9078,64.9878,64.3579,64.3879,175700.0
2005-03-18 09:50:00,64.4,64.79,64.38,64.63,194200.0,64.3879,64.7778,64.3679,64.6179,194200.0
2005-03-18 09:55:00,64.62,64.65,64.26,64.38,110900.0,64.6079,64.6379,64.2479,64.3679,110900.0
2005-03-18 10:00:00,64.41,64.67,64.37,64.66,108700.0,64.3979,64.6579,64.3579,64.6479,108700.0
2005-03-18 10:05:00,64.66,64.88,64.66,64.73,81000.0,64.6479,64.8678,64.6479,64.7178,81000.0
2005-03-18 10:10:00,64.73,65.12,64.7,65.08,196800.0,64.7178,65.1078,64.6878,65.0678,196800.0
2005-03-18 10:15:00,65.1,65.21,64.94,65.21,115800.0,65.0878,65.1978,64.9278,65.1978,115800.0
2005-03-18 10:20:00,65.2,65.3,64.96,65.28,143200.0,65.1878,65.2877,64.9478,65.2677,143200.0
2005-03-18 10:25:00,65.27,65.28,65.1,65.19,57800.0,65.2577,65.2677,65.0878,65.1778,57800.0
2005-03-18 10:30:00,65.2,65.23,64.92,65.04,55200.0,65.1878,65.2177,64.9078,65.0278,55200.0
2005-03-18 10:35:00,65.05,65.08,64.87,65.06,77300.0,65.0378,65.0678,64.8578,65.0478,77300.0
2005-03-18 10:40:00,65.06,65.24,65.0,65.14,56000.0,65.0478,65.2277,64.9878,65.1278,56000.0
2005-03-18 10:45:00,65.14,65.26,65.1,65.2,63400.0,65.1278,65.2477,65.0878,65.1878,63400.0
2005-03-18 10:50:00,65.2,65.74,65.18,65.71,268800.0,65.1878,65.7277,65.1678,65.6977,268800.0
2005-03-18 10:55:00,65.72,65.85,65.48,65.66,220900.0,65.7077,65.8376,65.4677,65.6477,220900.0
2005-03-18 11:00:00,65.64,66.15,65.63,66.02,254700.0,65.6277,66.1376,65.6177,66.0076,254700.0
2005-03-18 11:05:00,66.02,66.63,66.0,66.61,325200.0,66.0076,66.6175,65.9876,66.5975,325200.0
2005-03-18 11:10:00,66.61,66.62,66.27,66.58,210000.0,66.5975,66.6075,66.2576,66.5675,210000.0
2005-03-18 11:15:00,66.6,66.9,66.5,66.78,248700.0,66.5875,66.8874,66.4875,66.7675,248700.0
2005-03-18 11:20:00,66.78,66.99,66.67,66.95,223200.0,66.7675,66.9774,66.6575,66.9374,223200.0
2005-03-18 11:25:00,66.97,67.3,66.77,67.1,299800.0,66.9574,67.2874,66.7575,67.0874,299800.0
2005-03-18 11:30:00,67.11,67.29,66.96,67.15,209700.0,67.0974,67.2774,66.9474,67.1374,209700.0
2005-03-18 11:35:00,67.14,67.17,66.7,66.8,177000.0,67.1274,67.1574,66.6875,66.7875,177000.0
2005-03-18 11:40:00,66.81,66.99,66.77,66.86,76900.0,66.7975,66.9774,66.7575,66.8474,76900.0
2005-03-18 11:45:00,66.87,66.87,66.66,66.75,88700.0,66.8574,66.8574,66.6475,66.7375,88700.0
2005-03-18 11:50:00,66.76,66.87,66.75,66.87,62700.0,66.7475,66.8574,66.7375,66.8574,62700.0
2005-03-18 11:55:00,66.86,66.99,66.81,66.84,108800.0,66.8474,66.9774,66.7975,66.8274,108800.0
2005-03-18 12:00:00,66.85,66.85,66.69,66.74,89400.0,66.8374,66.8374,66.6775,66.7275,89400.0
2005-03-18 12:05:00,66.76,66.78,66.55,66.64,57100.0,66.7475,66.7675,66.5375,66.6275,57100.0
2005-03-18 12:10:00,66.65,66.78,66.61,66.77,45300.0,66.6375,66.7675,66.5975,66.7575,45300.0
2005-03-18 12:15:00,66.77,66.78,66.71,66.78,28900.0,66.7575,66.7675,66.6975,66.7675,28900.0
2005-03-18 12:20:00,66.78,66.78,66.71,66.77,31800.0,66.7675,66.7675,66.6975,66.7575,31800.0
2005-03-18 12:25:00,66.78,67.23,66.78,67.15,115400.0,66.7675,67.2174,66.7675,67.1374,115400.0
2005-03-18 12:30:00,67.18,67.37,67.13,67.29,101100.0,67.1674,67.3573,67.1174,67.2774,101100.0
2005-03-18 12:35:00,67.24,67.4,67.22,67.37,61300.0,67.2274,67.3873,67.2074,67.3573,61300.0
2005-03-18 12:40:00,67.38,67.48,67.26,67.48,67900.0,67.3673,67.4673,67.2474,67.4673,67900.0
2005-03-18 12:45:00,67.49,67.49,67.27,67.35,46500.0,67.4773,67.4773,67.2574,67.3374,46500.0
2005-03-18 12:50:00,67.34,67.43,67.29,67.37,24300.0,67.3274,67.4173,67.2774,67.3573,24300.0
2005-03-18 12:55:00,67.34,67.37,66.91,66.93,77500.0,67.3274,67.3573,66.8974,66.9174,77500.0
2005-03-18 13:00:00,66.91,67.0,66.85,66.92,68400.0,66.8974,66.9874,66.8374,66.9074,68400.0
2005-03-18 13:05:00,66.93,67.07,66.81,66.94,75300.0,66.9174,67.0574,66.7975,66.9274,75300.0
2005-03-18 13:10:00,66.94,67.15,66.72,67.11,106800.0,66.9274,67.1374,66.7075,67.0974,106800.0
2005-03-18 13:15:00,67.11,67.37,67.07,67.2,62700.0,67.0974,67.3573,67.0574,67.1874,62700.0
2005-03-18 13:20:00,67.21,67.39,67.16,67.26,48700.0,67.1974,67.3773,67.1474,67.2474,48700.0
2005-03-18 13:25:00,67.25,67.55,67.25,67.35,111800.0,67.2374,67.5373,67.2374,67.3374,111800.0
2005-03-18 13:30:00,67.35,67.49,67.34,67.43,44100.0,67.3374,67.4773,67.3274,67.4173,44100.0
2005-03-18 13:35:00,67.42,67.44,67.37,67.37,19500.0,67.4073,67.4273,67.3573,67.3573,19500.0
2005-03-18 13:40:00,67.36,67.59,67.31,67.59,51200.0,67.3473,67.5773,67.2974,67.5773,51200.0
2005-03-18 13:45:00,67.58,67.6,67.29,67.58,62600.0,67.5673,67.5873,67.2774,67.5673,62600.0
2005-03-18 13:50:00,67.57,67.68,67.52,67.59,84100.0,67.5573,67.6673,67.5073,67.5773,84100.0
2005-03-18 13:55:00,67.57,67.67,67.49,67.63,51300.0,67.5573,67.6573,67.4773,67.6173,51300.0
2005-03-18 14:00:00,67.63,67.78,67.6,67.7,83500.0,67.6173,67.7673,67.5873,67.6873,83500.0
2005-03-18 14:05:00,67.71,67.93,67.71,67.9,113100.0,67.6973,67.9172,67.6973,67.8872,113100.0
2005-03-18 14:10:00,67.89,67.92,67.8,67.84,66200.0,67.8772,67.9072,67.7873,67.8273,66200.0
2005-03-18 14:15:00,67.84,67.98,67.84,67.94,52400.0,67.8273,67.9672,67.8273,67.9272,52400.0
2005-03-18 14:20:00,67.95,68.05,67.85,67.87,84300.0,67.9372,68.0372,67.8373,67.8573,84300.0
2005-03-18 14:25:00,67.89,68.03,67.86,67.94,46800.0,67.8772,68.0172,67.8473,67.9272,46800.0
2005-03-18 14:30:00,67.93,68.18,67.92,68.13,92500.0,67.9172,68.1672,67.9072,68.1172,92500.0
2005-03-18 14:35:00,68.13,68.3,68.1,68.25,112900.0,68.1172,68.2872,68.0872,68.2372,112900.0
2005-03-18 14:40:00,68.25,68.27,67.94,67.94,110900.0,68.2372,68.2572,67.9272,67.9272,110900.0
2005-03-18 14:45:00,67.94,68.11,67.88,68.04,83000.0,67.9272,68.0972,67.8673,68.0272,83000.0
2005-03-18 14:50:00,68.04,68.06,67.91,67.95,42600.0,68.0272,68.0472,67.8972,67.9372,42600.0
2005-03-18 14:55:00,67.95,67.99,67.83,67.87,73500.0,67.9372,67.9772,67.8173,67.8573,73500.0
2005-03-18 15:00:00,67.87,67.88,67.66,67.77,98100.0,67.8573,67.8673,67.6473,67.7573,98100.0
2005-03-18 15:05:00,67.77,67.78,67.5,67.55,91300.0,67.7573,67.7673,67.4873,67.5373,91300.0
2005-03-18 15:10:00,67.53,67.6,67.35,67.44,106300.0,67.5173,67.5873,67.3374,67.4273,106300.0
2005-03-18 15:15:00,67.45,67.91,67.45,67.87,101300.0,67.4373,67.8972,67.4373,67.8573,101300.0
2005-03-18 15:20:00,67.87,67.87,67.68,67.72,85000.0,67.8573,67.8573,67.6673,67.7073,85000.0
2005-03-18 15:25:00,67.72,67.87,67.57,67.83,92900.0,67.7073,67.8573,67.5573,67.8173,92900.0
2005-03-18 15:30:00,67.82,67.86,67.72,67.75,89000.0,67.8073,67.8473,67.7073,67.7373,89000.0
2005-03-18 15:35:00,67.75,67.75,67.5,67.62,113000.0,67.7373,67.7373,67.4873,67.6073,113000.0
2005-03-18 15:40:00,67.6,67.65,67.55,67.61,113800.0,67.5873,67.6373,67.5373,67.5973,113800.0
2005-03-18 15:45:00,67.61,67.82,67.56,67.68,112100.0,67.5973,67.8073,67.5473,67.6673,112100.0
2005-03-18 15:50:00,67.68,68.02,67.63,67.94,202900.0,67.6673,68.0072,67.6173,67.9272,202900.0
2005-03-18 15:55:00,67.94,68.05,67.63,67.88,240100.0,67.9272,68.0372,67.6173,67.8673,240100.0
2005-03-21 09:30:00,67.42,67.81,67.28,67.38,262600.0,67.4073,67.7973,67.2674,67.3673,262600.0
2005-03-21 09:35:00,67.38,67.56,67.35,67.54,192500.0,67.3673,67.5473,67.3374,67.5273,192500.0
2005-03-21 09:40:00,67.54,67.94,67.52,67.87,176500.0,67.5273,67.9272,67.5073,67.8573,176500.0
2005-03-21 09:45:00,67.9,68.02,67.75,67.79,85600.0,67.8872,68.0072,67.7373,67.7773,85600.0
2005-03-21 09:50:00,67.77,67.99,67.62,67.94,74600.0,67.7573,67.9772,67.6073,67.9272,74600.0
2005-03-21 09:55:00,67.94,68.48,67.9,68.45,207300.0,67.9272,68.4671,67.8872,68.4371,207300.0
2005-03-21 10:00:00,68.46,68.85,68.45,68.77,288700.0,68.4471,68.8371,68.4371,68.7571,288700.0
2005-03-21 10:05:00,68.76,68.95,68.31,68.5,154800.0,68.7471,68.937,68.2972,68.4871,154800.0
2005-03-21 10:10:00,68.51,68.53,67.7,67.91,153600.0,68.4971,68.5171,67.6873,67.8972,153600.0
2005-03-21 10:15:00,67.9,68.06,67.71,67.97,120600.0,67.8872,68.0472,67.6973,67.9572,120600.0
2005-03-21 10:20:00,67.97,67.99,67.59,67.66,146100.0,67.9572,67.9772,67.5773,67.6473,146100.0
2005-03-21 10:25:00,67.66,67.68,67.39,67.54,116100.0,67.6473,67.6673,67.3773,67.5273,116100.0
2005-03-21 10:30:00,67.44,67.5,67.15,67.2,128200.0,67.4273,67.4873,67.1374,67.1874,128200.0
2005-03-21 10:35:00,67.29,67.47,67.27,67.45,23300.0,67.2774,67.4573,67.2574,67.4373,23300.0
2005-03-21 10:40:00,67.43,67.5,67.18,67.35,60600.0,67.4173,67.4873,67.1674,67.3374,60600.0
2005-03-21 10:45:00,67.35,67.37,67.08,67.13,95800.0,67.3374,67.3573,67.0674,67.1174,95800.0
2005-03-21 10:50:00,67.13,67.18,66.91,67.16,111300.0,67.1174,67.1674,66.8974,67.1474,111300.0
2005-03-21 10:55:00,67.15,67.38,66.95,67.0,126000.0,67.1374,67.3673,66.9374,66.9874,126000.0
2005-03-21 11:00:00,67.02,67.22,66.9,66.97,87700.0,67.0074,67.2074,66.8874,66.9574,87700.0
2005-03-21 11:05:00,66.94,66.95,66.54,66.6,220400.0,66.9274,66.9374,66.5275,66.5875,220400.0
2005-03-21 11:10:00,66.6,66.72,66.24,66.3,145000.0,66.5875,66.7075,66.2276,66.2875,145000.0
2005-03-21 11:15:00,66.28,66.48,66.08,66.24,173800.0,66.2676,66.4675,66.0676,66.2276,173800.0
2005-03-21 11:20:00,66.24,66.42,66.13,66.4,154900.0,66.2276,66.4075,66.1176,66.3875,154900.0
2005-03-21 11:25:00,66.4,66.64,66.28,66.57,115500.0,66.3875,66.6275,66.2676,66.5575,115500.0
2005-03-21 11:30:00,66.55,66.86,66.53,66.86,70100.0,66.5375,66.8474,66.5175,66.8474,70100.0
2005-03-21 11:35:00,66.87,66.87,66.64,66.68,47300.0,66.8574,66.8574,66.6275,66.6675,47300.0
2005-03-21 11:40:00,66.68,66.8,66.44,66.55,94700.0,66.6675,66.7875,66.4275,66.5375,94700.0
2005-03-21 11:45:00,66.54,66.54,66.32,66.4,45800.0,66.5275,66.5275,66.3075,66.3875,45800.0
2005-03-21 11:50:00,66.42,66.67,66.41,66.43,35800.0,66.4075,66.6575,66.3975,66.4175,35800.0
2005-03-21 11:55:00,66.43,66.53,66.25,66.34,100200.0,66.4175,66.5175,66.2376,66.3275,100200.0
2005-03-21 12:00:00,66.36,66.61,66.24,66.58,56900.0,66.3475,66.5975,66.2276,66.5675,56900.0
2005-03-21 12:05:00,66.61,66.9,66.55,66.86,73800.0,66.5975,66.8874,66.5375,66.8474,73800.0
2005-03-21 12:10:00,66.85,67.0,66.83,66.97,93600.0,66.8374,66.9874,66.8174,66.9574,93600.0
2005-03-21 12:15:00,66.98,67.01,66.95,66.99,62800.0,66.9674,66.9974,66.9374,66.9774,62800.0
2005-03-21 12:20:00,66.96,67.0,66.85,66.95,38400.0,66.9474,66.9874,66.8374,66.9374,38400.0
2005-03-21 12:25:00,66.92,66.92,66.76,66.87,27500.0,66.9074,66.9074,66.7475,66.8574,27500.0
2005-03-21 12:30:00,66.88,66.88,66.75,66.81,15300.0,66.8674,66.8674,66.7375,66.7975,15300.0
2005-03-21 12:35:00,66.81,67.01,66.81,66.98,20000.0,66.7975,66.9974,66.7975,66.9674,20000.0
2005-03-21 12:40:00,66.97,66.99,66.83,66.85,16000.0,66.9574,66.9774,66.8174,66.8374,16000.0
2005-03-21 12:45:00,66.85,67.0,66.8,66.97,30700.0,66.8374,66.9874,66.7875,66.9574,30700.0
2005-03-21 12:50:00,66.98,67.0,66.87,66.97,24900.0,66.9674,66.9874,66.8574,66.9574,24900.0
2005-03-21 12:55:00,66.97,66.97,66.74,66.75,21600.0,66.9574,66.9574,66.7275,66.7375,21600.0
2005-03-21 13:00:00,66.75,66.75,66.52,66.61,83600.0,66.7375,66.7375,66.5075,66.5975,83600.0
2005-03-21 13:05:00,66.61,66.85,66.59,66.85,22400.0,66.5975,66.8374,66.5775,66.8374,22400.0
2005-03-21 13:10:00,66.86,66.89,66.83,66.84,20500.0,66.8474,66.8774,66.8174,66.8274,20500.0
2005-03-21 13:15:00,66.85,66.88,66.78,66.79,10300.0,66.8374,66.8674,66.7675,66.7775,10300.0
2005-03-21 13:20:00,66.79,66.8,66.58,66.76,20800.0,66.7775,66.7875,66.5675,66.7475,20800.0
2005-03-21 13:25:00,66.77,66.85,66.71,66.76,11300.0,66.7575,66.8374,66.6975,66.7475,11300.0
2005-03-21 13:30:00,66.79,66.91,66.76,66.87,14000.0,66.7775,66.8974,66.7475,66.8574,14000.0
2005-03-21 13:35:00,66.89,66.95,66.88,66.91,8200.0,66.8774,66.9374,66.8674,66.8974,8200.0
2005-03-21 13:40:00,66.91,66.96,66.91,66.92,8800.0,66.8974,66.9474,66.8974,66.9074,8800.0
2005-03-21 13:45:00,66.92,66.99,66.92,66.97,12600.0,66.9074,66.9774,66.9074,66.9574,12600.0
2005-03-21 13:50:00,66.98,66.99,66.91,66.96,11700.0,66.9674,66.9774,66.8974,66.9474,11700.0
2005-03-21 13:55:00,66.94,66.99,66.86,66.87,16500.0,66.9274,66.9774,66.8474,66.8574,16500.0
2005-03-21 14:00:00,66.88,66.9,66.79,66.88,13000.0,66.8674,66.8874,66.7775,66.8674,13000.0
2005-03-21 14:05:00,66.87,66.96,66.82,66.94,8800.0,66.8574,66.9474,66.8074,66.9274,8800.0
2005-03-21 14:10:00,66.94,66.99,66.89,66.89,22100.0,66.9274,66.9774,66.8774,66.8774,22100.0
2005-03-21 14:15:00,66.91,66.98,66.86,66.97,19500.0,66.8974,66.9674,66.8474,66.9574,19500.0
2005-03-21 14:20:00,66.97,66.98,66.79,66.88,31500.0,66.9574,66.9674,66.7775,66.8674,31500.0
2005-03-21 14:25:00,66.89,66.92,66.81,66.86,29500.0,66.8774,66.9074,66.7975,66.8474,29500.0
2005-03-21 14:30:00,66.87,67.0,66.86,66.98,47900.0,66.8574,66.9874,66.8474,66.9674,47900.0
2005-03-21 14:35:00,66.98,67.0,66.87,66.88,37300.0,66.9674,66.9874,66.8574,66.8674,37300.0
2005-03-21 14:40:00,66.9,66.95,66.88,66.9,32200.0,66.8874,66.9374,66.8674,66.8874,32200.0
2005-03-21 14:45:00,66.93,66.93,66.64,66.74,55300.0,66.9174,66.9174,66.6275,66.7275,55300.0
2005-03-21 14:50:00,66.73,66.89,66.65,66.67,76900.0,66.7175,66.8774,66.6375,66.6575,76900.0
2005-03-21 14:55:00,66.67,66.9,66.59,66.87,93600.0,66.6575,66.8874,66.5775,66.8574,93600.0
2005-03-21 15:00:00,66.87,66.92,66.83,66.88,26300.0,66.8574,66.9074,66.8174,66.8674,26300.0
2005-03-21 15:05:00,66.89,66.92,66.8,66.86,17800.0,66.8774,66.9074,66.7875,66.8474,17800.0
2005-03-21 15:10:00,66.86,66.89,66.8,66.87,33700.0,66.8474,66.8774,66.7875,66.8574,33700.0
2005-03-21 15:15:00,66.87,66.89,66.82,66.83,87400.0,66.8574,66.8774,66.8074,66.8174,87400.0
2005-03-21 15:20:00,66.84,66.88,66.76,66.86,76100.0,66.8274,66.8674,66.7475,66.8474,76100.0
2005-03-21 15:25:00,66.86,66.92,66.76,66.89,70100.0,66.8474,66.9074,66.7475,66.8774,70100.0
2005-03-21 15:30:00,66.89,66.96,66.82,66.88,39800.0,66.8774,66.9474,66.8074,66.8674,39800.0
2005-03-21 15:35:00,66.88,66.9,66.75,66.81,43800.0,66.8674,66.8874,66.7375,66.7975,43800.0
2005-03-21 15:40:00,66.82,66.83,66.63,66.64,84700.0,66.8074,66.8174,66.6175,66.6275,84700.0
2005-03-21 15:45:00,66.65,66.7,66.53,66.7,153800.0,66.6375,66.6875,66.5175,66.6875,153800.0
2005-03-21 15:50:00,66.68,66.77,66.54,66.58,82100.0,66.6675,66.7575,66.5275,66.5675,82100.0
2005-03-21 15:55:00,66.59,66.69,66.56,66.69,104200.0,66.5775,66.6775,66.5475,66.6775,104200.0
2005-03-22 09:30:00,66.98,66.99,66.85,66.91,113000.0,66.9674,66.9774,66.8374,66.8974,113000.0
2005-03-22 09:35:00,66.93,67.26,66.88,67.26,85700.0,66.9174,67.2474,66.8674,67.2474,85700.0
2005-03-22 09:40:00,67.26,67.44,67.21,67.26,91400.0,67.2474,67.4273,67.1974,67.2474,91400.0
2005-03-22 09:45:00,67.31,67.43,67.14,67.39,91200.0,67.2974,67.4173,67.1274,67.3773,91200.0
2005-03-22 09:50:00,67.37,67.42,67.25,67.42,38800.0,67.3573,67.4073,67.2374,67.4073,38800.0
2005-03-22 09:55:00,67.43,67.46,67.31,67.43,37500.0,67.4173,67.4473,67.2974,67.4173,37500.0
2005-03-22 10:00:00,67.43,67.55,67.25,67.29,146800.0,67.4173,67.5373,67.2374,67.2774,146800.0
2005-03-22 10:05:00,67.3,67.47,67.22,67.43,32800.0,67.2874,67.4573,67.2074,67.4173,32800.0
2005-03-22 10:10:00,67.42,67.44,67.18,67.18,23800.0,67.4073,67.4273,67.1674,67.1674,23800.0
2005-03-22 10:15:00,67.17,67.18,67.03,67.07,31200.0,67.1574,67.1674,67.0174,67.0574,31200.0
2005-03-22 10:20:00,67.07,67.37,67.07,67.25,57400.0,67.0574,67.3573,67.0574,67.2374,57400.0
2005-03-22 10:25:00,67.31,67.33,67.0,67.08,45900.0,67.2974,67.3174,66.9874,67.0674,45900.0
2005-03-22 10:30:00,67.11,67.35,67.11,67.35,29000.0,67.0974,67.3374,67.0974,67.3374,29000.0
2005-03-22 10:35:00,67.35,67.47,67.18,67.34,72500.0,67.3374,67.4573,67.1674,67.3274,72500.0
2005-03-22 10:40:00,67.36,67.42,67.05,67.2,145300.0,67.3473,67.4073,67.0374,67.1874,145300.0
2005-03-22 10:45:00,67.19,67.26,67.12,67.13,46600.0,67.1774,67.2474,67.1074,67.1174,46600.0
2005-03-22 10:50:00,67.17,67.23,67.14,67.23,10600.0,67.1574,67.2174,67.1274,67.2174,10600.0
2005-03-22 10:55:00,67.25,67.3,67.18,67.29,42000.0,67.2374,67.2874,67.1674,67.2774,42000.0
2005-03-22 11:00:00,67.3,67.3,67.25,67.3,15900.0,67.2874,67.2874,67.2374,67.2874,15900.0
2005-03-22 11:05:00,67.3,67.36,67.22,67.3,44500.0,67.2874,67.3473,67.2074,67.2874,44500.0
2005-03-22 11:10:00,67.3,67.35,67.3,67.3,8600.0,67.2874,67.3374,67.2874,67.2874,8600.0
2005-03-22 11:15:00,67.31,67.32,67.26,67.28,27100.0,67.2974,67.3074,67.2474,67.2674,27100.0
2005-03-22 11:20:00,67.29,67.33,67.28,67.3,30100.0,67.2774,67.3174,67.2674,67.2874,30100.0
2005-03-22 11:25:00,67.3,67.3,67.18,67.21,26200.0,67.2874,67.2874,67.1674,67.1974,26200.0
2005-03-22 11:30:00,67.22,67.29,67.13,67.25,17300.0,67.2074,67.2774,67.1174,67.2374,17300.0
2005-03-22 11:35:00,67.26,67.26,67.12,67.17,27200.0,67.2474,67.2474,67.1074,67.1574,27200.0
2005-03-22 11:40:00,67.19,67.2,67.15,67.19,17600.0,67.1774,67.1874,67.1374,67.1774,17600.0
2005-03-22 11:45:00,67.19,67.2,67.15,67.18,13700.0,67.1774,67.1874,67.1374,67.1674,13700.0
2005-03-22 11:50:00,67.17,67.2,67.17,67.18,14100.0,67.1574,67.1874,67.1574,67.1674,14100.0
2005-03-22 11:55:00,67.19,67.19,67.1,67.16,5300.0,67.1774,67.1774,67.0874,67.1474,5300.0
2005-03-22 12:00:00,67.12,67.2,67.12,67.2,8300.0,67.1074,67.1874,67.1074,67.1874,8300.0
2005-03-22 12:05:00,67.2,67.2,67.17,67.2,5400.0,67.1874,67.1874,67.1574,67.1874,5400.0
2005-03-22 12:10:00,67.19,67.2,67.16,67.17,6500.0,67.1774,67.1874,67.1474,67.1574,6500.0
2005-03-22 12:15:00,67.17,67.18,67.16,67.17,12800.0,67.1574,67.1674,67.1474,67.1574,12800.0
2005-03-22 12:20:00,67.18,67.2,67.16,67.19,16700.0,67.1674,67.1874,67.1474,67.1774,16700.0
2005-03-22 12:25:00,67.19,67.25,67.16,67.24,13100.0,67.1774,67.2374,67.1474,67.2274,13100.0
2005-03-22 12:30:00,67.22,67.25,67.2,67.25,8800.0,67.2074,67.2374,67.1874,67.2374,8800.0
2005-03-22 12:35:00,67.25,67.25,67.25,67.25,13200.0,67.2374,67.2374,67.2374,67.2374,13200.0
2005-03-22 12:40:00,67.25,67.25,67.24,67.24,4100.0,67.2374,67.2374,67.2274,67.2274,4100.0
2005-03-22 12:45:00,67.24,67.25,67.24,67.25,6700.0,67.2274,67.2374,67.2274,67.2374,6700.0
2005-03-22 12:50:00,67.25,67.25,67.24,67.25,7300.0,67.2374,67.2374,67.2274,67.2374,7300.0
2005-03-22 12:55:00,67.25,67.25,67.23,67.23,8500.0,67.2374,67.2374,67.2174,67.2174,8500.0
2005-03-22 13:00:00,67.24,67.24,67.19,67.2,9900.0,67.2274,67.2274,67.1774,67.1874,9900.0
2005-03-22 13:05:00,67.2,67.25,67.2,67.22,12500.0,67.1874,67.2374,67.1874,67.2074,12500.0
2005-03-22 13:10:00,67.25,67.25,67.23,67.25,5100.0,67.2374,67.2374,67.2174,67.2374,5100.0
2005-03-22 13:15:00,67.25,67.25,67.21,67.23,4500.0,67.2374,67.2374,67.1974,67.2174,4500.0
2005-03-22 13:20:00,67.23,67.25,67.23,67.25,11700.0,67.2174,67.2374,67.2174,67.2374,11700.0
2005-03-22 13:25:00,67.25,67.27,67.24,67.24,11700.0,67.2374,67.2574,67.2274,67.2274,11700.0
2005-03-22 13:30:00,67.24,67.25,67.24,67.24,9500.0,67.2274,67.2374,67.2274,67.2274,9500.0
2005-03-22 13:35:00,67.25,67.32,67.24,67.32,41900.0,67.2374,67.3074,67.2274,67.3074,41900.0
2005-03-22 13:40:00,67.3,67.37,67.3,67.37,16200.0,67.2874,67.3573,67.2874,67.3573,16200.0
2005-03-22 13:45:00,67.38,67.45,67.34,67.42,33100.0,67.3673,67.4373,67.3274,67.4073,33100.0
2005-03-22 13:50:00,67.41,67.6,67.41,67.58,27400.0,67.3973,67.5873,67.3973,67.5673,27400.0
2005-03-22 13:55:00,67.58,67.68,67.56,67.6,80400.0,67.5673,67.6673,67.5473,67.5873,80400.0
2005-03-22 14:00:00,67.6,67.7,67.6,67.65,18000.0,67.5873,67.6873,67.5873,67.6373,18000.0
2005-03-22 14:05:00,67.67,67.68,67.57,67.6,36100.0,67.6573,67.6673,67.5573,67.5873,36100.0
2005-03-22 14:10:00,67.56,67.63,67.56,67.62,14200.0,67.5473,67.6173,67.5473,67.6073,14200.0
2005-03-22 14:15:00,67.62,67.64,67.38,67.47,54200.0,67.6073,67.6273,67.3673,67.4573,54200.0
2005-03-22 14:20:00,67.45,67.45,67.1,67.26,54900.0,67.4373,67.4373,67.0874,67.2474,54900.0
2005-03-22 14:25:00,67.26,67.49,67.21,67.32,42500.0,67.2474,67.4773,67.1974,67.3074,42500.0
2005-03-22 14:30:00,67.36,67.57,67.34,67.55,25600.0,67.3473,67.5573,67.3274,67.5373,25600.0
2005-03-22 14:35:00,67.51,67.56,67.23,67.27,40400.0,67.4973,67.5473,67.2174,67.2574,40400.0
2005-03-22 14:40:00,67.27,67.33,66.9,66.92,62000.0,67.2574,67.3174,66.8874,66.9074,62000.0
2005-03-22 14:45:00,66.92,66.99,66.81,66.84,117600.0,66.9074,66.9774,66.7975,66.8274,117600.0
2005-03-22 14:50:00,66.84,66.94,66.75,66.93,57400.0,66.8274,66.9274,66.7375,66.9174,57400.0
2005-03-22 14:55:00,66.92,66.96,66.81,66.85,38600.0,66.9074,66.9474,66.7975,66.8374,38600.0
2005-03-22 15:00:00,66.85,66.88,66.6,66.7,48500.0,66.8374,66.8674,66.5875,66.6875,48500.0
2005-03-22 15:05:00,66.7,66.79,66.62,66.78,60200.0,66.6875,66.7775,66.6075,66.7675,60200.0
2005-03-22 15:10:00,66.8,66.93,66.74,66.79,35200.0,66.7875,66.9174,66.7275,66.7775,35200.0
2005-03-22 15:15:00,66.8,66.82,66.56,66.68,50200.0,66.7875,66.8074,66.5475,66.6675,50200.0
2005-03-22 15:20:00,66.66,66.83,66.66,66.73,28200.0,66.6475,66.8174,66.6475,66.7175,28200.0
2005-03-22 15:25:00,66.73,66.82,66.65,66.75,26700.0,66.7175,66.8074,66.6375,66.7375,26700.0
2005-03-22 15:30:00,66.69,66.76,66.59,66.71,45900.0,66.6775,66.7475,66.5775,66.6975,45900.0
2005-03-22 15:35:00,66.71,66.72,66.5,66.51,46400.0,66.6975,66.7075,66.4875,66.4975,46400.0
2005-03-22 15:40:00,66.5,66.58,66.4,66.4,32700.0,66.4875,66.5675,66.3875,66.3875,32700.0
2005-03-22 15:45:00,66.4,66.55,66.37,66.43,64600.0,66.3875,66.5375,66.3575,66.4175,64600.0
2005-03-22 15:50:00,66.43,66.49,66.37,66.39,49100.0,66.4175,66.4775,66.3575,66.3775,49100.0
2005-03-22 15:55:00,66.42,66.44,66.34,66.35,74900.0,66.4075,66.4275,66.3275,66.3375,74900.0
2005-03-23 09:30:00,66.45,66.56,66.28,66.56,97400.0,66.4375,66.5475,66.2676,66.5475,97400.0
2005-03-23 09:35:00,66.53,66.53,66.25,66.25,36700.0,66.5175,66.5175,66.2376,66.2376,36700.0
2005-03-23 09:40:00,66.28,66.4,66.2,66.28,80100.0,66.2676,66.3875,66.1876,66.2676,80100.0
2005-03-23 09:45:00,66.31,66.31,66.18,66.29,43200.0,66.2975,66.2975,66.1676,66.2775,43200.0
2005-03-23 09:50:00,66.3,66.37,66.27,66.35,39000.0,66.2875,66.3575,66.2576,66.3375,39000.0
2005-03-23 09:55:00,66.35,66.4,66.32,66.4,51800.0,66.3375,66.3875,66.3075,66.3875,51800.0
2005-03-23 10:00:00,66.4,66.86,66.4,66.78,105600.0,66.3875,66.8474,66.3875,66.7675,105600.0
2005-03-23 10:05:00,66.78,67.06,66.75,67.05,61100.0,66.7675,67.0474,66.7375,67.0374,61100.0
2005-03-23 10:10:00,67.08,67.26,66.89,67.1,88300.0,67.0674,67.2474,66.8774,67.0874,88300.0
2005-03-23 10:15:00,67.1,67.17,66.87,66.96,52600.0,67.0874,67.1574,66.8574,66.9474,52600.0
2005-03-23 10:20:00,66.97,66.97,66.82,66.84,40100.0,66.9574,66.9574,66.8074,66.8274,40100.0
2005-03-23 10:25:00,66.87,66.94,66.78,66.83,38700.0,66.8574,66.9274,66.7675,66.8174,38700.0
2005-03-23 10:30:00,66.83,66.93,66.6,66.79,56400.0,66.8174,66.9174,66.5875,66.7775,56400.0
2005-03-23 10:35:00,66.8,66.86,66.76,66.86,24900.0,66.7875,66.8474,66.7475,66.8474,24900.0
2005-03-23 10:40:00,66.86,66.86,66.74,66.86,30000.0,66.8474,66.8474,66.7275,66.8474,30000.0
2005-03-23 10:45:00,66.85,66.85,66.62,66.71,42500.0,66.8374,66.8374,66.6075,66.6975,42500.0
2005-03-23 10:50:00,66.65,66.71,66.49,66.7,41200.0,66.6375,66.6975,66.4775,66.6875,41200.0
2005-03-23 10:55:00,66.69,66.83,66.52,66.75,35100.0,66.6775,66.8174,66.5075,66.7375,35100.0
2005-03-23 11:00:00,66.75,66.75,66.6,66.63,23200.0,66.7375,66.7375,66.5875,66.6175,23200.0
2005-03-23 11:05:00,66.64,66.68,66.62,66.68,31600.0,66.6275,66.6675,66.6075,66.6675,31600.0
2005-03-23 11:10:00,66.68,66.75,66.65,66.7,60200.0,66.6675,66.7375,66.6375,66.6875,60200.0
2005-03-23 11:15:00,66.7,66.83,66.7,66.83,23300.0,66.6875,66.8174,66.6875,66.8174,23300.0
2005-03-23 11:20:00,66.81,66.86,66.75,66.79,32800.0,66.7975,66.8474,66.7375,66.7775,32800.0
2005-03-23 11:25:00,66.81,66.86,66.76,66.86,6300.0,66.7975,66.8474,66.7475,66.8474,6300.0
2005-03-23 11:30:00,66.86,66.86,66.69,66.76,27300.0,66.8474,66.8474,66.6775,66.7475,27300.0
2005-03-23 11:35:00,66.76,66.9,66.72,66.72,31500.0,66.7475,66.8874,66.7075,66.7075,31500.0
2005-03-23 11:40:00,66.73,66.9,66.73,66.88,8400.0,66.7175,66.8874,66.7175,66.8674,8400.0
2005-03-23 11:45:00,66.9,66.9,66.83,66.84,12700.0,66.8874,66.8874,66.8174,66.8274,12700.0
2005-03-23 11:50:00,66.84,66.87,66.69,66.73,21900.0,66.8274,66.8574,66.6775,66.7175,21900.0
2005-03-23 11:55:00,66.74,66.83,66.71,66.82,26900.0,66.7275,66.8174,66.6975,66.8074,26900.0
2005-03-23 12:00:00,66.82,66.97,66.82,66.96,19400.0,66.8074,66.9574,66.8074,66.9474,19400.0
2005-03-23 12:05:00,66.94,67.03,66.91,66.95,20000.0,66.9274,67.0174,66.8974,66.9374,20000.0
2005-03-23 12:10:00,66.97,67.24,66.97,67.19,32400.0,66.9574,67.2274,66.9574,67.1774,32400.0
2005-03-23 12:15:00,67.21,67.24,67.12,67.23,21200.0,67.1974,67.2274,67.1074,67.2174,21200.0
2005-03-23 12:20:00,67.23,67.24,67.17,67.22,15600.0,67.2174,67.2274,67.1574,67.2074,15600.0
2005-03-23 12:25:00,67.23,67.24,67.18,67.19,11200.0,67.2174,67.2274,67.1674,67.1774,11200.0
2005-03-23 12:30:00,67.21,67.21,67.16,67.19,7300.0,67.1974,67.1974,67.1474,67.1774,7300.0
2005-03-23 12:35:00,67.18,67.2,67.08,67.1,10800.0,67.1674,67.1874,67.0674,67.0874,10800.0
2005-03-23 12:40:00,67.11,67.15,66.98,67.06,14300.0,67.0974,67.1374,66.9674,67.0474,14300.0
2005-03-23 12:45:00,67.04,67.1,67.04,67.07,15300.0,67.0274,67.0874,67.0274,67.0574,15300.0
2005-03-23 12:50:00,67.07,67.2,67.07,67.18,18000.0,67.0574,67.1874,67.0574,67.1674,18000.0
2005-03-23 12:55:00,67.16,67.16,67.1,67.1,4500.0,67.1474,67.1474,67.0874,67.0874,4500.0
2005-03-23 13:00:00,67.09,67.1,67.03,67.05,11400.0,67.0774,67.0874,67.0174,67.0374,11400.0
2005-03-23 13:05:00,67.05,67.06,66.98,67.0,15400.0,67.0374,67.0474,66.9674,66.9874,15400.0
2005-03-23 13:10:00,66.99,67.08,66.93,67.0,15900.0,66.9774,67.0674,66.9174,66.9874,15900.0
2005-03-23 13:15:00,67.0,67.01,66.83,66.86,22700.0,66.9874,66.9974,66.8174,66.8474,22700.0
2005-03-23 13:20:00,66.86,66.95,66.82,66.92,13400.0,66.8474,66.9374,66.8074,66.9074,13400.0
2005-03-23 13:25:00,66.92,66.96,66.76,66.82,21300.0,66.9074,66.9474,66.7475,66.8074,21300.0
2005-03-23 13:30:00,66.82,66.87,66.8,66.83,9500.0,66.8074,66.8574,66.7875,66.8174,9500.0
2005-03-23 13:35:00,66.83,67.03,66.82,66.97,13900.0,66.8174,67.0174,66.8074,66.9574,13900.0
2005-03-23 13:40:00,67.03,67.09,67.03,67.06,16300.0,67.0174,67.0774,67.0174,67.0474,16300.0
2005-03-23 13:45:00,67.06,67.13,67.05,67.05,39600.0,67.0474,67.1174,67.0374,67.0374,39600.0
2005-03-23 13:50:00,67.03,67.1,67.02,67.1,12100.0,67.0174,67.0874,67.0074,67.0874,12100.0
2005-03-23 13:55:00,67.1,67.11,67.07,67.1,14300.0,67.0874,67.0974,67.0574,67.0874,14300.0
2005-03-23 14:00:00,67.12,67.24,67.1,67.14,29300.0,67.1074,67.2274,67.0874,67.1274,29300.0
2005-03-23 14:05:00,67.13,67.19,67.12,67.14,28300.0,67.1174,67.1774,67.1074,67.1274,28300.0
2005-03-23 14:10:00,67.12,67.16,67.04,67.07,13800.0,67.1074,67.1474,67.0274,67.0574,13800.0
2005-03-23 14:15:00,67.05,67.11,67.05,67.1,18100.0,67.0374,67.0974,67.0374,67.0874,18100.0
2005-03-23 14:20:00,67.1,67.13,67.09,67.1,12700.0,67.0874,67.1174,67.0774,67.0874,12700.0
2005-03-23 14:25:00,67.1,67.1,66.88,67.0,32200.0,67.0874,67.0874,66.8674,66.9874,32200.0
2005-03-23 14:30:00,66.91,66.91,66.78,66.8,17300.0,66.8974,66.8974,66.7675,66.7875,17300.0
2005-03-23 14:35:00,66.81,66.81,66.76,66.79,47200.0,66.7975,66.7975,66.7475,66.7775,47200.0
2005-03-23 14:40:00,66.78,66.8,66.75,66.76,18600.0,66.7675,66.7875,66.7375,66.7475,18600.0
2005-03-23 14:45:00,66.76,66.8,66.66,66.8,18300.0,66.7475,66.7875,66.6475,66.7875,18300.0
2005-03-23 14:50:00,66.79,66.8,66.68,66.7,18100.0,66.7775,66.7875,66.6675,66.6875,18100.0
2005-03-23 14:55:00,66.7,66.76,66.69,66.76,17900.0,66.6875,66.7475,66.6775,66.7475,17900.0
2005-03-23 15:00:00,66.76,66.8,66.76,66.79,6300.0,66.7475,66.7875,66.7475,66.7775,6300.0
2005-03-23 15:05:00,66.8,66.81,66.6,66.68,29400.0,66.7875,66.7975,66.5875,66.6675,29400.0
2005-03-23 15:10:00,66.67,66.82,66.67,66.74,23800.0,66.6575,66.8074,66.6575,66.7275,23800.0
2005-03-23 15:15:00,66.74,66.74,66.65,66.66,9600.0,66.7275,66.7275,66.6375,66.6475,9600.0
2005-03-23 15:20:00,66.63,66.7,66.61,66.61,15300.0,66.6175,66.6875,66.5975,66.5975,15300.0
2005-03-23 15:25:00,66.61,66.85,66.59,66.78,49600.0,66.5975,66.8374,66.5775,66.7675,49600.0
2005-03-23 15:30:00,66.76,66.83,66.7,66.71,21700.0,66.7475,66.8174,66.6875,66.6975,21700.0
2005-03-23 15:35:00,66.71,66.74,66.63,66.63,42600.0,66.6975,66.7275,66.6175,66.6175,42600.0
2005-03-23 15:40:00,66.62,66.7,66.6,66.7,21500.0,66.6075,66.6875,66.5875,66.6875,21500.0
2005-03-23 15:45:00,66.7,66.75,66.6,66.6,15700.0,66.6875,66.7375,66.5875,66.5875,15700.0
2005-03-23 15:50:00,66.6,66.65,66.42,66.43,59200.0,66.5875,66.6375,66.4075,66.4175,59200.0
2005-03-23 15:55:00,66.43,66.49,66.27,66.35,97600.0,66.4175,66.4775,66.2576,66.3375,97600.0
2005-03-24 09:30:00,67.15,67.28,66.69,66.94,123100.0,67.15,67.28,66.69,66.94,123100.0
2005-03-24 09:35:00,66.95,67.16,66.87,66.9,52100.0,66.95,67.16,66.87,66.9,52100.0
2005-03-24 09:40:00,66.9,66.98,66.77,66.81,23100.0,66.9,66.98,66.77,66.81,23100.0
2005-03-24 09:45:00,66.81,66.9,66.77,66.77,32300.0,66.81,66.9,66.77,66.77,32300.0
2005-03-24 09:50:00,66.82,66.93,66.78,66.83,27800.0,66.82,66.93,66.78,66.83,27800.0
2005-03-24 09:55:00,66.83,66.93,66.8,66.93,80100.0,66.83,66.93,66.8,66.93,80100.0
2005-03-24 10:00:00,66.93,67.02,66.92,66.96,47100.0,66.93,67.02,66.92,66.96,47100.0
2005-03-24 10:05:00,66.93,67.1,66.87,67.07,17600.0,66.93,67.1,66.87,67.07,17600.0
2005-03-24 10:10:00,67.09,67.1,67.0,67.01,19100.0,67.09,67.1,67.0,67.01,19100.0
2005-03-24 10:15:00,67.03,67.06,66.81,66.93,18100.0,67.03,67.06,66.81,66.93,18100.0
2005-03-24 10:20:00,66.94,67.05,66.91,67.04,27100.0,66.94,67.05,66.91,67.04,27100.0
2005-03-24 10:25:00,67.02,67.02,66.79,67.01,30100.0,67.02,67.02,66.79,67.01,30100.0
2005-03-24 10:30:00,67.02,67.03,66.9,66.93,67400.0,67.02,67.03,66.9,66.93,67400.0
2005-03-24 10:35:00,66.97,67.02,66.89,66.97,59200.0,66.97,67.02,66.89,66.97,59200.0
2005-03-24 10:40:00,66.98,67.0,66.95,66.97,16900.0,66.98,67.0,66.95,66.97,16900.0
2005-03-24 10:45:00,66.97,66.98,66.85,66.85,36200.0,66.97,66.98,66.85,66.85,36200.0
2005-03-24 10:50:00,66.88,66.96,66.87,66.95,12000.0,66.88,66.96,66.87,66.95,12000.0
2005-03-24 10:55:00,66.95,66.95,66.89,66.92,6100.0,66.95,66.95,66.89,66.92,6100.0
2005-03-24 11:00:00,66.94,66.94,66.87,66.94,11800.0,66.94,66.94,66.87,66.94,11800.0
2005-03-24 11:05:00,66.94,66.94,66.61,66.69,33100.0,66.94,66.94,66.61,66.69,33100.0
2005-03-24 11:10:00,66.71,66.74,66.68,66.74,18000.0,66.71,66.74,66.68,66.74,18000.0
2005-03-24 11:15:00,66.74,66.75,66.6,66.68,23300.0,66.74,66.75,66.6,66.68,23300.0
2005-03-24 11:20:00,66.65,66.76,66.65,66.76,18700.0,66.65,66.76,66.65,66.76,18700.0
2005-03-24 11:25:00,66.75,66.79,66.71,66.75,8800.0,66.75,66.79,66.71,66.75,8800.0
2005-03-24 11:30:00,66.75,66.84,66.69,66.78,15000.0,66.75,66.84,66.69,66.78,15000.0
2005-03-24 11:35:00,66.83,66.89,66.77,66.82,36700.0,66.83,66.89,66.77,66.82,36700.0
2005-03-24 11:40:00,66.83,66.87,66.8,66.8,6000.0,66.83,66.87,66.8,66.8,6000.0
2005-03-24 11:45:00,66.81,66.96,66.8,66.86,14400.0,66.81,66.96,66.8,66.86,14400.0
2005-03-24 11:50:00,66.85,66.85,66.78,66.82,6800.0,66.85,66.85,66.78,66.82,6800.0
2005-03-24 11:55:00,66.8,66.82,66.75,66.8,7600.0,66.8,66.82,66.75,66.8,7600.0
2005-03-24 12:00:00,66.81,66.86,66.8,66.86,3600.0,66.81,66.86,66.8,66.86,3600.0
2005-03-24 12:05:00,66.88,66.98,66.87,66.87,15700.0,66.88,66.98,66.87,66.87,15700.0
2005-03-24 12:10:00,66.91,66.94,66.89,66.89,10800.0,66.91,66.94,66.89,66.89,10800.0
2005-03-24 12:15:00,66.88,66.94,66.84,66.94,6400.0,66.88,66.94,66.84,66.94,6400.0
2005-03-24 12:20:00,66.94,67.0,66.94,66.96,18300.0,66.94,67.0,66.94,66.96,18300.0
2005-03-24 12:25:00,67.0,67.02,66.97,67.0,21000.0,67.0,67.02,66.97,67.0,21000.0
2005-03-24 12:30:00,67.01,67.02,66.98,67.0,19900.0,67.01,67.02,66.98,67.0,19900.0
2005-03-24 12:35:00,67.0,67.16,67.0,67.14,54400.0,67.0,67.16,67.0,67.14,54400.0
2005-03-24 12:40:00,67.13,67.19,67.09,67.09,20900.0,67.13,67.19,67.09,67.09,20900.0
2005-03-24 12:45:00,67.1,67.16,67.1,67.16,14200.0,67.1,67.16,67.1,67.16,14200.0
2005-03-24 12:50:00,67.15,67.23,67.07,67.11,21600.0,67.15,67.23,67.07,67.11,21600.0
2005-03-24 12:55:00,67.12,67.14,67.09,67.14,8800.0,67.12,67.14,67.09,67.14,8800.0
2005-03-24 13:00:00,67.14,67.21,67.11,67.2,9000.0,67.14,67.21,67.11,67.2,9000.0
2005-03-24 13:05:00,67.21,67.25,67.18,67.23,9800.0,67.21,67.25,67.18,67.23,9800.0
2005-03-24 13:10:00,67.23,67.28,67.21,67.22,29700.0,67.23,67.28,67.21,67.22,29700.0
2005-03-24 13:15:00,67.22,67.34,67.22,67.29,23800.0,67.22,67.34,67.22,67.29,23800.0
2005-03-24 13:20:00,67.29,67.29,67.24,67.28,11000.0,67.29,67.29,67.24,67.28,11000.0
2005-03-24 13:25:00,67.28,67.28,67.25,67.26,3500.0,67.28,67.28,67.25,67.26,3500.0
2005-03-24 13:30:00,67.27,67.3,67.25,67.27,9200.0,67.27,67.3,67.25,67.27,9200.0
2005-03-24 13:35:00,67.28,67.31,67.28,67.29,8900.0,67.28,67.31,67.28,67.29,8900.0
2005-03-24 13:40:00,67.31,67.35,67.3,67.33,21300.0,67.31,67.35,67.3,67.33,21300.0
2005-03-24 13:45:00,67.33,67.33,67.28,67.28,9600.0,67.33,67.33,67.28,67.28,9600.0
2005-03-24 13:50:00,67.28,67.29,67.23,67.28,10200.0,67.28,67.29,67.23,67.28,10200.0
2005-03-24 13:55:00,67.28,67.29,67.24,67.28,26000.0,67.28,67.29,67.24,67.28,26000.0
2005-03-24 14:00:00,67.26,67.27,67.23,67.24,19600.0,67.26,67.27,67.23,67.24,19600.0
2005-03-24 14:05:00,67.25,67.28,67.24,67.26,10400.0,67.25,67.28,67.24,67.26,10400.0
2005-03-24 14:10:00,67.26,67.27,67.25,67.26,12400.0,67.26,67.27,67.25,67.26,12400.0
2005-03-24 14:15:00,67.26,67.27,67.22,67.26,21800.0,67.26,67.27,67.22,67.26,21800.0
2005-03-24 14:20:00,67.27,67.27,67.22,67.26,19100.0,67.27,67.27,67.22,67.26,19100.0
2005-03-24 14:25:00,67.26,67.27,67.26,67.27,3200.0,67.26,67.27,67.26,67.27,3200.0
2005-03-24 14:30:00,67.27,67.27,67.2,67.24,14100.0,67.27,67.27,67.2,67.24,14100.0
2005-03-24 14:35:00,67.23,67.25,67.21,67.24,11200.0,67.23,67.25,67.21,67.24,11200.0
2005-03-24 14:40:00,67.25,67.25,67.05,67.05,34200.0,67.25,67.25,67.05,67.05,34200.0
2005-03-24 14:45:00,67.07,67.08,66.98,67.02,22400.0,67.07,67.08,66.98,67.02,22400.0
2005-03-24 14:50:00,67.03,67.09,67.01,67.09,15700.0,67.03,67.09,67.01,67.09,15700.0
2005-03-24 14:55:00,67.09,67.13,67.08,67.13,4500.0,67.09,67.13,67.08,67.13,4500.0
2005-03-24 15:00:00,67.13,67.14,67.04,67.06,11200.0,67.13,67.14,67.04,67.06,11200.0
2005-03-24 15:05:00,67.06,67.06,66.86,67.0,47100.0,67.06,67.06,66.86,67.0,47100.0
2005-03-24 15:10:00,66.98,67.03,66.93,67.02,31600.0,66.98,67.03,66.93,67.02,31600.0
2005-03-24 15:15:00,67.04,67.13,67.0,67.11,17600.0,67.04,67.13,67.0,67.11,17600.0
2005-03-24 15:20:00,67.09,67.1,67.04,67.1,16100.0,67.09,67.1,67.04,67.1,16100.0
2005-03-24 15:25:00,67.09,67.12,67.07,67.09,29200.0,67.09,67.12,67.07,67.09,29200.0
2005-03-24 15:30:00,67.09,67.09,66.96,67.03,26800.0,67.09,67.09,66.96,67.03,26800.0
2005-03-24 15:35:00,67.04,67.05,66.95,66.95,9100.0,67.04,67.05,66.95,66.95,9100.0
2005-03-24 15:40:00,66.95,66.95,66.83,66.94,27400.0,66.95,66.95,66.83,66.94,27400.0
2005-03-24 15:45:00,66.93,66.94,66.82,66.86,17800.0,66.93,66.94,66.82,66.86,17800.0
2005-03-24 15:50:00,66.85,66.87,66.81,66.86,27800.0,66.85,66.87,66.81,66.86,27800.0
2005-03-24 15:55:00,66.85,66.86,66.57,66.57,65100.0,66.85,66.86,66.57,66.57,65100.0
2005-03-28 09:30:00,67.08,67.12,66.73,67.01,120600.0,67.08,67.12,66.73,67.01,120600.0
2005-03-28 09:35:00,66.99,67.12,66.94,67.12,45300.0,66.99,67.12,66.94,67.12,45300.0
2005-03-28 09:40:00,67.11,67.33,67.03,67.3,50300.0,67.11,67.33,67.03,67.3,50300.0
2005-03-28 09:45:00,67.31,67.45,67.17,67.34,51800.0,67.31,67.45,67.17,67.34,51800.0
2005-03-28 09:50:00,67.34,67.41,67.32,67.33,28900.0,67.34,67.41,67.32,67.33,28900.0
2005-03-28 09:55:00,67.33,67.4,67.28,67.4,21100.0,67.33,67.4,67.28,67.4,21100.0
2005-03-28 10:00:00,67.39,67.4,67.27,67.29,47400.0,67.39,67.4,67.27,67.29,47400.0
2005-03-28 10:05:00,67.3,67.39,67.29,67.31,22300.0,67.3,67.39,67.29,67.31,22300.0
2005-03-28 10:10:00,67.3,67.32,67.26,67.29,27900.0,67.3,67.32,67.26,67.29,27900.0
2005-03-28 10:15:00,67.29,67.4,67.28,67.36,36300.0,67.29,67.4,67.28,67.36,36300.0
2005-03-28 10:20:00,67.35,67.4,67.32,67.39,24100.0,67.35,67.4,67.32,67.39,24100.0
2005-03-28 10:25:00,67.38,67.39,67.33,67.38,12300.0,67.38,67.39,67.33,67.38,12300.0
2005-03-28 10:30:00,67.38,67.6,67.38,67.6,84900.0,67.38,67.6,67.38,67.6,84900.0
2005-03-28 10:35:00,67.6,67.77,67.56,67.77,58800.0,67.6,67.77,67.56,67.77,58800.0
2005-03-28 10:40:00,67.74,67.81,67.63,67.63,46300.0,67.74,67.81,67.63,67.63,46300.0
2005-03-28 10:45:00,67.63,67.8,67.63,67.8,44300.0,67.63,67.8,67.63,67.8,44300.0
2005-03-28 10:50:00,67.78,67.8,67.65,67.68,13800.0,67.78,67.8,67.65,67.68,13800.0
2005-03-28 10:55:00,67.66,67.66,67.6,67.61,11100.0,67.66,67.66,67.6,67.61,11100.0
2005-03-28 11:00:00,67.6,67.68,67.48,67.63,27800.0,67.6,67.68,67.48,67.63,27800.0
2005-03-28 11:05:00,67.62,67.64,67.52,67.54,8600.0,67.62,67.64,67.52,67.54,8600.0
2005-03-28 11:10:00,67.55,67.59,67.46,67.47,21500.0,67.55,67.59,67.46,67.47,21500.0
2005-03-28 11:15:00,67.47,67.51,67.38,67.45,20800.0,67.47,67.51,67.38,67.45,20800.0
2005-03-28 11:20:00,67.46,67.46,67.31,67.42,16000.0,67.46,67.46,67.31,67.42,16000.0
2005-03-28 11:25:00,67.42,67.47,67.36,67.38,10800.0,67.42,67.47,67.36,67.38,10800.0
2005-03-28 11:30:00,67.37,67.46,67.3,67.34,89500.0,67.37,67.46,67.3,67.34,89500.0
2005-03-28 11:35:00,67.35,67.6,67.3,67.3,40900.0,67.35,67.6,67.3,67.3,40900.0
2005-03-28 11:40:00,67.31,67.35,67.26,67.29,10900.0,67.31,67.35,67.26,67.29,10900.0
2005-03-28 11:45:00,67.29,67.35,67.23,67.23,15400.0,67.29,67.35,67.23,67.23,15400.0
2005-03-28 11:50:00,67.23,67.25,67.21,67.23,14800.0,67.23,67.25,67.21,67.23,14800.0
2005-03-28 11:55:00,67.23,67.27,67.19,67.22,14400.0,67.23,67.27,67.19,67.22,14400.0
2005-03-28 12:00:00,67.21,67.22,67.12,67.19,8000.0,67.21,67.22,67.12,67.19,8000.0
2005-03-28 12:05:00,67.19,67.19,67.07,67.1,14100.0,67.19,67.19,67.07,67.1,14100.0
2005-03-28 12:10:00,67.09,67.13,67.0,67.09,13600.0,67.09,67.13,67.0,67.09,13600.0
2005-03-28 12:15:00,67.09,67.09,67.05,67.06,10500.0,67.09,67.09,67.05,67.06,10500.0
2005-03-28 12:20:00,67.05,67.12,67.05,67.12,13300.0,67.05,67.12,67.05,67.12,13300.0
2005-03-28 12:25:00,67.12,67.14,67.08,67.13,12900.0,67.12,67.14,67.08,67.13,12900.0
2005-03-28 12:30:00,67.13,67.16,67.08,67.08,14900.0,67.13,67.16,67.08,67.08,14900.0
2005-03-28 12:35:00,67.09,67.11,67.07,67.08,7700.0,67.09,67.11,67.07,67.08,7700.0
2005-03-28 12:40:00,67.06,67.06,66.94,66.94,17300.0,67.06,67.06,66.94,66.94,17300.0
2005-03-28 12:45:00,66.94,66.97,66.93,66.93,10700.0,66.94,66.97,66.93,66.93,10700.0
2005-03-28 12:50:00,66.94,66.97,66.93,66.97,5300.0,66.94,66.97,66.93,66.97,5300.0
2005-03-28 12:55:00,66.96,66.98,66.95,66.98,4200.0,66.96,66.98,66.95,66.98,4200.0
2005-03-28 13:00:00,66.99,67.09,66.98,67.01,40700.0,66.99,67.09,66.98,67.01,40700.0
2005-03-28 13:05:00,67.01,67.06,66.99,67.04,28400.0,67.01,67.06,66.99,67.04,28400.0
2005-03-28 13:10:00,67.05,67.18,67.05,67.09,32700.0,67.05,67.18,67.05,67.09,32700.0
2005-03-28 13:15:00,67.08,67.08,66.93,66.95,20800.0,67.08,67.08,66.93,66.95,20800.0
2005-03-28 13:20:00,66.95,66.98,66.9,66.98,23700.0,66.95,66.98,66.9,66.98,23700.0
2005-03-28 13:25:00,66.98,66.99,66.96,66.96,8500.0,66.98,66.99,66.96,66.96,8500.0
2005-03-28 13:30:00,66.96,67.01,66.96,67.0,14800.0,66.96,67.01,66.96,67.0,14800.0
2005-03-28 13:35:00,67.0,67.05,66.97,67.04,29000.0,67.0,67.05,66.97,67.04,29000.0
2005-03-28 13:40:00,67.05,67.08,67.03,67.08,10500.0,67.05,67.08,67.03,67.08,10500.0
2005-03-28 13:45:00,67.06,67.1,67.04,67.08,12900.0,67.06,67.1,67.04,67.08,12900.0
2005-03-28 13:50:00,67.08,67.13,67.06,67.06,14000.0,67.08,67.13,67.06,67.06,14000.0
2005-03-28 13:55:00,67.06,67.06,66.93,66.95,16400.0,67.06,67.06,66.93,66.95,16400.0
2005-03-28 14:00:00,66.93,67.01,66.91,67.01,24500.0,66.93,67.01,66.91,67.01,24500.0
2005-03-28 14:05:00,67.02,67.06,66.99,67.04,16400.0,67.02,67.06,66.99,67.04,16400.0
2005-03-28 14:10:00,67.04,67.04,66.95,66.96,8400.0,67.04,67.04,66.95,66.96,8400.0
2005-03-28 14:15:00,66.96,66.98,66.9,66.92,15500.0,66.96,66.98,66.9,66.92,15500.0
2005-03-28 14:20:00,66.93,66.99,66.85,66.95,32500.0,66.93,66.99,66.85,66.95,32500.0
2005-03-28 14:25:00,66.97,67.17,66.9,67.15,18900.0,66.97,67.17,66.9,67.15,18900.0
2005-03-28 14:30:00,67.13,67.14,67.06,67.11,19400.0,67.13,67.14,67.06,67.11,19400.0
2005-03-28 14:35:00,67.09,67.34,67.06,67.26,65900.0,67.09,67.34,67.06,67.26,65900.0
2005-03-28 14:40:00,67.25,67.45,67.23,67.4,49000.0,67.25,67.45,67.23,67.4,49000.0
2005-03-28 14:45:00,67.39,67.5,67.38,67.38,29500.0,67.39,67.5,67.38,67.38,29500.0
2005-03-28 14:50:00,67.38,67.5,67.36,67.45,34500.0,67.38,67.5,67.36,67.45,34500.0
2005-03-28 14:55:00,67.45,67.5,67.26,67.29,59500.0,67.45,67.5,67.26,67.29,59500.0
2005-03-28 15:00:00,67.29,67.39,67.29,67.38,11700.0,67.29,67.39,67.29,67.38,11700.0
2005-03-28 15:05:00,67.39,67.43,67.35,67.36,13300.0,67.39,67.43,67.35,67.36,13300.0
2005-03-28 15:10:00,67.35,67.35,67.17,67.21,26500.0,67.35,67.35,67.17,67.21,26500.0
2005-03-28 15:15:00,67.21,67.24,67.16,67.23,13100.0,67.21,67.24,67.16,67.23,13100.0
2005-03-28 15:20:00,67.22,67.25,67.15,67.21,15100.0,67.22,67.25,67.15,67.21,15100.0
2005-03-28 15:25:00,67.21,67.35,67.21,67.28,18400.0,67.21,67.35,67.21,67.28,18400.0
2005-03-28 15:30:00,67.28,67.28,67.12,67.13,30900.0,67.28,67.28,67.12,67.13,30900.0
2005-03-28 15:35:00,67.16,67.21,67.15,67.15,20000.0,67.16,67.21,67.15,67.15,20000.0
2005-03-28 15:40:00,67.15,67.2,66.93,67.02,50400.0,67.15,67.2,66.93,67.02,50400.0
2005-03-28 15:45:00,67.02,67.36,66.93,67.33,62000.0,67.02,67.36,66.93,67.33,62000.0
2005-03-28 15:50:00,67.33,67.34,67.06,67.1,46100.0,67.33,67.34,67.06,67.1,46100.0
2005-03-28 15:55:00,67.1,67.15,67.03,67.05,43400.0,67.1,67.15,67.03,67.05,43400.0
2005-03-29 09:30:00,66.87,67.35,66.82,66.82,106300.0,66.87,67.35,66.82,66.82,106300.0
2005-03-29 09:35:00,66.83,66.99,66.83,66.9,71100.0,66.83,66.99,66.83,66.9,71100.0
2005-03-29 09:40:00,66.9,66.94,66.85,66.9,23100.0,66.9,66.94,66.85,66.9,23100.0
2005-03-29 09:45:00,66.9,67.0,66.85,66.85,41300.0,66.9,67.0,66.85,66.85,41300.0
2005-03-29 09:50:00,66.86,66.87,66.52,66.52,34600.0,66.86,66.87,66.52,66.52,34600.0
2005-03-29 09:55:00,66.52,66.62,66.42,66.57,41400.0,66.52,66.62,66.42,66.57,41400.0
2005-03-29 10:00:00,66.59,66.71,66.56,66.69,30200.0,66.59,66.71,66.56,66.69,30200.0
2005-03-29 10:05:00,66.71,66.93,66.69,66.79,17400.0,66.71,66.93,66.69,66.79,17400.0
2005-03-29 10:10:00,66.79,66.97,66.77,66.9,18000.0,66.79,66.97,66.77,66.9,18000.0
2005-03-29 10:15:00,66.92,67.15,66.82,67.15,36300.0,66.92,67.15,66.82,67.15,36300.0
2005-03-29 10:20:00,67.12,67.13,67.0,67.05,52300.0,67.12,67.13,67.0,67.05,52300.0
2005-03-29 10:25:00,67.07,67.14,67.02,67.02,28800.0,67.07,67.14,67.02,67.02,28800.0
2005-03-29 10:30:00,67.04,67.16,67.0,67.1,38400.0,67.04,67.16,67.0,67.1,38400.0
2005-03-29 10:35:00,67.1,67.48,67.1,67.48,36500.0,67.1,67.48,67.1,67.48,36500.0
2005-03-29 10:40:00,67.49,67.76,67.45,67.67,54000.0,67.49,67.76,67.45,67.67,54000.0
2005-03-29 10:45:00,67.63,67.78,67.63,67.74,27100.0,67.63,67.78,67.63,67.74,27100.0
2005-03-29 10:50:00,67.72,67.72,67.63,67.7,19900.0,67.72,67.72,67.63,67.7,19900.0
2005-03-29 10:55:00,67.7,67.85,67.67,67.85,31200.0,67.7,67.85,67.67,67.85,31200.0
2005-03-29 11:00:00,67.82,67.84,67.69,67.76,21300.0,67.82,67.84,67.69,67.76,21300.0
2005-03-29 11:05:00,67.77,67.77,67.65,67.68,29100.0,67.77,67.77,67.65,67.68,29100.0
2005-03-29 11:10:00,67.65,67.65,67.51,67.54,22200.0,67.65,67.65,67.51,67.54,22200.0
2005-03-29 11:15:00,67.52,67.59,67.52,67.52,15400.0,67.52,67.59,67.52,67.52,15400.0
2005-03-29 11:20:00,67.51,67.65,67.51,67.65,69700.0,67.51,67.65,67.51,67.65,69700.0
2005-03-29 11:25:00,67.64,67.65,67.52,67.55,17600.0,67.64,67.65,67.52,67.55,17600.0
2005-03-29 11:30:00,67.55,67.62,67.43,67.49,12300.0,67.55,67.62,67.43,67.49,12300.0
2005-03-29 11:35:00,67.48,67.52,67.48,67.52,4600.0,67.48,67.52,67.48,67.52,4600.0
2005-03-29 11:40:00,67.52,67.57,67.52,67.56,8400.0,67.52,67.57,67.52,67.56,8400.0
2005-03-29 11:45:00,67.58,67.58,67.42,67.42,15400.0,67.58,67.58,67.42,67.42,15400.0
2005-03-29 11:50:00,67.42,67.44,67.31,67.31,10300.0,67.42,67.44,67.31,67.31,10300.0
2005-03-29 11:55:00,67.5,67.5,67.2,67.3,25400.0,67.5,67.5,67.2,67.3,25400.0
2005-03-29 12:00:00,67.3,67.31,67.28,67.29,21300.0,67.3,67.31,67.28,67.29,21300.0
2005-03-29 12:05:00,67.28,67.31,67.23,67.25,15000.0,67.28,67.31,67.23,67.25,15000.0
2005-03-29 12:10:00,67.23,67.24,67.16,67.16,7800.0,67.23,67.24,67.16,67.16,7800.0
2005-03-29 12:15:00,67.16,67.16,66.95,66.98,22200.0,67.16,67.16,66.95,66.98,22200.0
2005-03-29 12:20:00,66.98,67.07,66.96,67.03,11700.0,66.98,67.07,66.96,67.03,11700.0
2005-03-29 12:25:00,67.03,67.05,66.98,67.04,7600.0,67.03,67.05,66.98,67.04,7600.0
2005-03-29 12:30:00,67.03,67.07,66.95,67.07,26400.0,67.03,67.07,66.95,67.07,26400.0
2005-03-29 12:35:00,67.07,67.14,67.05,67.14,6000.0,67.07,67.14,67.05,67.14,6000.0
2005-03-29 12:40:00,67.12,67.23,67.06,67.2,12900.0,67.12,67.23,67.06,67.2,12900.0
2005-03-29 12:45:00,67.2,67.2,67.11,67.12,11300.0,67.2,67.2,67.11,67.12,11300.0
2005-03-29 12:50:00,67.12,67.17,67.05,67.07,8600.0,67.12,67.17,67.05,67.07,8600.0
2005-03-29 12:55:00,67.08,67.22,67.08,67.22,13300.0,67.08,67.22,67.08,67.22,13300.0
2005-03-29 13:00:00,67.23,67.26,67.17,67.23,19100.0,67.23,67.26,67.17,67.23,19100.0
2005-03-29 13:05:00,67.23,67.23,67.08,67.15,19100.0,67.23,67.23,67.08,67.15,19100.0
2005-03-29 13:10:00,67.15,67.2,67.11,67.18,16100.0,67.15,67.2,67.11,67.18,16100.0
2005-03-29 13:15:00,67.19,67.19,66.99,67.05,47100.0,67.19,67.19,66.99,67.05,47100.0
2005-03-29 13:20:00,67.06,67.19,67.03,67.17,21700.0,67.06,67.19,67.03,67.17,21700.0
2005-03-29 13:25:00,67.17,67.28,67.17,67.19,26200.0,67.17,67.28,67.17,67.19,26200.0
2005-03-29 13:30:00,67.18,67.19,67.14,67.16,4800.0,67.18,67.19,67.14,67.16,4800.0
2005-03-29 13:35:00,67.16,67.2,67.16,67.2,5700.0,67.16,67.2,67.16,67.2,5700.0
2005-03-29 13:40:00,67.2,67.2,67.06,67.09,8800.0,67.2,67.2,67.06,67.09,8800.0
2005-03-29 13:45:00,67.08,67.17,67.01,67.02,17000.0,67.08,67.17,67.01,67.02,17000.0
2005-03-29 13:50:00,67.02,67.02,66.93,66.95,29200.0,67.02,67.02,66.93,66.95,29200.0
2005-03-29 13:55:00,66.97,66.99,66.9,66.93,12100.0,66.97,66.99,66.9,66.93,12100.0
2005-03-29 14:00:00,66.93,66.93,66.57,66.67,66200.0,66.93,66.93,66.57,66.67,66200.0
2005-03-29 14:05:00,66.67,66.77,66.57,66.64,50500.0,66.67,66.77,66.57,66.64,50500.0
2005-03-29 14:10:00,66.64,66.73,66.64,66.73,8600.0,66.64,66.73,66.64,66.73,8600.0
2005-03-29 14:15:00,66.75,66.76,66.5,66.51,29700.0,66.75,66.76,66.5,66.51,29700.0
2005-03-29 14:20:00,66.53,66.53,66.33,66.36,41500.0,66.53,66.53,66.33,66.36,41500.0
2005-03-29 14:25:00,66.36,66.43,66.24,66.43,30400.0,66.36,66.43,66.24,66.43,30400.0
2005-03-29 14:30:00,66.43,66.43,66.37,66.41,10500.0,66.43,66.43,66.37,66.41,10500.0
2005-03-29 14:35:00,66.4,66.43,66.37,66.38,15300.0,66.4,66.43,66.37,66.38,15300.0
2005-03-29 14:40:00,66.37,66.37,66.2,66.21,19700.0,66.37,66.37,66.2,66.21,19700.0
2005-03-29 14:45:00,66.21,66.38,66.2,66.36,16700.0,66.21,66.38,66.2,66.36,16700.0
2005-03-29 14:50:00,66.37,66.43,66.31,66.34,20100.0,66.37,66.43,66.31,66.34,20100.0
2005-03-29 14:55:00,66.35,66.5,66.35,66.5,24500.0,66.35,66.5,66.35,66.5,24500.0
2005-03-29 15:00:00,66.44,66.48,66.28,66.45,38900.0,66.44,66.48,66.28,66.45,38900.0
2005-03-29 15:05:00,66.46,66.5,66.32,66.37,51400.0,66.46,66.5,66.32,66.37,51400.0
2005-03-29 15:10:00,66.38,66.4,66.09,66.09,59500.0,66.38,66.4,66.09,66.09,59500.0
2005-03-29 15:15:00,66.09,66.11,65.95,66.0,57800.0,66.09,66.11,65.95,66.0,57800.0
2005-03-29 15:20:00,66.01,66.03,65.88,65.91,38700.0,66.01,66.03,65.88,65.91,38700.0
2005-03-29 15:25:00,65.92,65.94,65.75,65.9,60100.0,65.92,65.94,65.75,65.9,60100.0
2005-03-29 15:30:00,65.89,65.95,65.8,65.83,63900.0,65.89,65.95,65.8,65.83,63900.0
2005-03-29 15:35:00,65.81,65.88,65.76,65.81,38500.0,65.81,65.88,65.76,65.81,38500.0
2005-03-29 15:40:00,65.83,66.11,65.83,65.99,72300.0,65.83,66.11,65.83,65.99,72300.0
2005-03-29 15:45:00,65.98,65.98,65.82,65.83,43800.0,65.98,65.98,65.82,65.83,43800.0
2005-03-29 15:50:00,65.83,66.0,65.79,65.93,69600.0,65.83,66.0,65.79,65.93,69600.0
2005-03-29 15:55:00,65.93,66.22,65.86,66.22,109800.0,65.93,66.22,65.86,66.22,109800.0
2005-03-30 09:30:00,66.6,66.9,66.51,66.77,139200.0,66.6,66.9,66.51,66.77,139200.0
2005-03-30 09:35:00,66.79,67.06,66.77,66.93,58900.0,66.79,67.06,66.77,66.93,58900.0
2005-03-30 09:40:00,66.93,67.07,66.9,66.91,51700.0,66.93,67.07,66.9,66.91,51700.0
2005-03-30 09:45:00,66.9,66.9,66.71,66.84,44300.0,66.9,66.9,66.71,66.84,44300.0
2005-03-30 09:50:00,66.86,66.88,66.83,66.85,24200.0,66.86,66.88,66.83,66.85,24200.0
2005-03-30 09:55:00,66.85,67.03,66.82,66.96,22200.0,66.85,67.03,66.82,66.96,22200.0
2005-03-30 10:00:00,66.92,67.25,66.88,67.24,86200.0,66.92,67.25,66.88,67.24,86200.0
2005-03-30 10:05:00,67.24,67.38,67.18,67.21,59900.0,67.24,67.38,67.18,67.21,59900.0
2005-03-30 10:10:00,67.22,67.28,67.13,67.13,40000.0,67.22,67.28,67.13,67.13,40000.0
2005-03-30 10:15:00,67.15,67.2,67.03,67.03,29400.0,67.15,67.2,67.03,67.03,29400.0
2005-03-30 10:20:00,67.03,67.2,66.93,66.95,53800.0,67.03,67.2,66.93,66.95,53800.0
2005-03-30 10:25:00,66.95,67.08,66.85,67.08,38800.0,66.95,67.08,66.85,67.08,38800.0
2005-03-30 10:30:00,67.08,67.2,67.02,67.15,42500.0,67.08,67.2,67.02,67.15,42500.0
2005-03-30 10:35:00,67.13,67.2,67.03,67.17,36900.0,67.13,67.2,67.03,67.17,36900.0
2005-03-30 10:40:00,67.17,67.29,67.14,67.27,24700.0,67.17,67.29,67.14,67.27,24700.0
2005-03-30 10:45:00,67.28,67.44,67.26,67.39,52500.0,67.28,67.44,67.26,67.39,52500.0
2005-03-30 10:50:00,67.39,67.45,67.31,67.33,73100.0,67.39,67.45,67.31,67.33,73100.0
2005-03-30 10:55:00,67.33,67.43,67.26,67.33,42300.0,67.33,67.43,67.26,67.33,42300.0
2005-03-30 11:00:00,67.3,67.4,67.23,67.23,12900.0,67.3,67.4,67.23,67.23,12900.0
2005-03-30 11:05:00,67.24,67.24,67.21,67.23,10000.0,67.24,67.24,67.21,67.23,10000.0
2005-03-30 11:10:00,67.23,67.24,67.19,67.21,23300.0,67.23,67.24,67.19,67.21,23300.0
2005-03-30 11:15:00,67.22,67.38,67.22,67.35,27200.0,67.22,67.38,67.22,67.35,27200.0
2005-03-30 11:20:00,67.36,67.39,67.2,67.2,16400.0,67.36,67.39,67.2,67.2,16400.0
2005-03-30 11:25:00,67.19,67.24,67.19,67.24,4600.0,67.19,67.24,67.19,67.24,4600.0
2005-03-30 11:30:00,67.23,67.35,67.21,67.33,8500.0,67.23,67.35,67.21,67.33,8500.0
2005-03-30 11:35:00,67.33,67.35,67.16,67.2,34300.0,67.33,67.35,67.16,67.2,34300.0
2005-03-30 11:40:00,67.2,67.46,67.2,67.39,24500.0,67.2,67.46,67.2,67.39,24500.0
2005-03-30 11:45:00,67.41,67.47,67.4,67.46,25200.0,67.41,67.47,67.4,67.46,25200.0
2005-03-30 11:50:00,67.46,67.66,67.46,67.65,42200.0,67.46,67.66,67.46,67.65,42200.0
2005-03-30 11:55:00,67.67,67.84,67.66,67.72,44200.0,67.67,67.84,67.66,67.72,44200.0
2005-03-30 12:00:00,67.72,67.81,67.71,67.75,34100.0,67.72,67.81,67.71,67.75,34100.0
2005-03-30 12:05:00,67.76,67.77,67.7,67.74,12500.0,67.76,67.77,67.7,67.74,12500.0
2005-03-30 12:10:00,67.74,67.78,67.7,67.76,27200.0,67.74,67.78,67.7,67.76,27200.0
2005-03-30 12:15:00,67.78,67.78,67.7,67.71,10000.0,67.78,67.78,67.7,67.71,10000.0
2005-03-30 12:20:00,67.71,67.77,67.61,67.71,22300.0,67.71,67.77,67.61,67.71,22300.0
2005-03-30 12:25:00,67.77,67.81,67.72,67.78,9400.0,67.77,67.81,67.72,67.78,9400.0
2005-03-30 12:30:00,67.79,67.81,67.78,67.78,26300.0,67.79,67.81,67.78,67.78,26300.0
2005-03-30 12:35:00,67.79,67.8,67.77,67.78,11600.0,67.79,67.8,67.77,67.78,11600.0
2005-03-30 12:40:00,67.79,67.84,67.63,67.74,32400.0,67.79,67.84,67.63,67.74,32400.0
2005-03-30 12:45:00,67.72,67.85,67.72,67.74,9600.0,67.72,67.85,67.72,67.74,9600.0
2005-03-30 12:50:00,67.73,67.91,67.7,67.85,25700.0,67.73,67.91,67.7,67.85,25700.0
2005-03-30 12:55:00,67.86,67.86,67.76,67.83,4800.0,67.86,67.86,67.76,67.83,4800.0
2005-03-30 13:00:00,67.83,67.83,67.76,67.76,9100.0,67.83,67.83,67.76,67.76,9100.0
2005-03-30 13:05:00,67.75,67.85,67.65,67.81,17300.0,67.75,67.85,67.65,67.81,17300.0
2005-03-30 13:10:00,67.81,67.85,67.8,67.84,13200.0,67.81,67.85,67.8,67.84,13200.0
2005-03-30 13:15:00,67.84,67.84,67.73,67.75,7500.0,67.84,67.84,67.73,67.75,7500.0
2005-03-30 13:20:00,67.75,67.75,67.65,67.69,13500.0,67.75,67.75,67.65,67.69,13500.0
2005-03-30 13:25:00,67.68,67.73,67.68,67.72,7300.0,67.68,67.73,67.68,67.72,7300.0
2005-03-30 13:30:00,67.7,67.75,67.7,67.74,15200.0,67.7,67.75,67.7,67.74,15200.0
2005-03-30 13:35:00,67.74,67.74,67.65,67.7,8600.0,67.74,67.74,67.65,67.7,8600.0
2005-03-30 13:40:00,67.72,67.79,67.71,67.72,7600.0,67.72,67.79,67.71,67.72,7600.0
2005-03-30 13:45:00,67.7,67.7,67.59,67.64,13100.0,67.7,67.7,67.59,67.64,13100.0
2005-03-30 13:50:00,67.66,67.66,67.63,67.63,7800.0,67.66,67.66,67.63,67.63,7800.0
2005-03-30 13:55:00,67.64,67.78,67.62,67.77,13600.0,67.64,67.78,67.62,67.77,13600.0
2005-03-30 14:00:00,67.76,67.88,67.76,67.88,13900.0,67.76,67.88,67.76,67.88,13900.0
2005-03-30 14:05:00,67.88,67.88,67.74,67.84,11100.0,67.88,67.88,67.74,67.84,11100.0
2005-03-30 14:10:00,67.83,67.85,67.75,67.75,14100.0,67.83,67.85,67.75,67.75,14100.0
2005-03-30 14:15:00,67.75,67.79,67.62,67.66,25400.0,67.75,67.79,67.62,67.66,25400.0
2005-03-30 14:20:00,67.65,67.66,67.62,67.64,19800.0,67.65,67.66,67.62,67.64,19800.0
2005-03-30 14:25:00,67.63,67.66,67.54,67.54,23700.0,67.63,67.66,67.54,67.54,23700.0
2005-03-30 14:30:00,67.55,67.6,67.47,67.52,31400.0,67.55,67.6,67.47,67.52,31400.0
2005-03-30 14:35:00,67.51,67.54,67.5,67.5,13800.0,67.51,67.54,67.5,67.5,13800.0
2005-03-30 14:40:00,67.5,67.5,67.33,67.33,35400.0,67.5,67.5,67.33,67.33,35400.0
2005-03-30 14:45:00,67.34,67.46,67.33,67.44,34800.0,67.34,67.46,67.33,67.44,34800.0
2005-03-30 14:50:00,67.46,67.51,67.43,67.48,15000.0,67.46,67.51,67.43,67.48,15000.0
2005-03-30 14:55:00,67.49,67.64,67.46,67.56,26400.0,67.49,67.64,67.46,67.56,26400.0
2005-03-30 15:00:00,67.57,67.8,67.53,67.73,42500.0,67.57,67.8,67.53,67.73,42500.0
2005-03-30 15:05:00,67.73,67.73,67.63,67.66,14200.0,67.73,67.73,67.63,67.66,14200.0
2005-03-30 15:10:00,67.66,67.68,67.61,67.65,7400.0,67.66,67.68,67.61,67.65,7400.0
2005-03-30 15:15:00,67.65,67.68,67.61,67.65,19200.0,67.65,67.68,67.61,67.65,19200.0
2005-03-30 15:20:00,67.65,67.74,67.64,67.67,19300.0,67.65,67.74,67.64,67.67,19300.0
2005-03-30 15:25:00,67.67,67.74,67.62,67.64,19500.0,67.67,67.74,67.62,67.64,19500.0
2005-03-30 15:30:00,67.64,67.65,67.48,67.55,34000.0,67.64,67.65,67.48,67.55,34000.0
2005-03-30 15:35:00,67.55,67.69,67.52,67.69,23800.0,67.55,67.69,67.52,67.69,23800.0
2005-03-30 15:40:00,67.67,67.72,67.6,67.63,29900.0,67.67,67.72,67.6,67.63,29900.0
2005-03-30 15:45:00,67.64,67.7,67.56,67.69,36400.0,67.64,67.7,67.56,67.69,36400.0
2005-03-30 15:50:00,67.69,67.73,67.64,67.7,39200.0,67.69,67.73,67.64,67.7,39200.0
2005-03-30 15:55:00,67.69,67.72,67.62,67.69,58300.0,67.69,67.72,67.62,67.69,58300.0
2005-03-31 09:30:00,67.77,67.96,67.5,67.67,92100.0,67.77,67.96,67.5,67.67,92100.0
2005-03-31 09:35:00,67.67,67.67,67.39,67.41,32700.0,67.67,67.67,67.39,67.41,32700.0
2005-03-31 09:40:00,67.42,67.79,67.41,67.75,22500.0,67.42,67.79,67.41,67.75,22500.0
2005-03-31 09:45:00,67.74,67.93,67.74,67.88,39700.0,67.74,67.93,67.74,67.88,39700.0
2005-03-31 09:50:00,67.89,67.89,67.73,67.77,84600.0,67.89,67.89,67.73,67.77,84600.0
2005-03-31 09:55:00,67.79,67.98,67.61,67.98,74300.0,67.79,67.98,67.61,67.98,74300.0
2005-03-31 10:00:00,67.95,67.99,67.67,67.69,40600.0,67.95,67.99,67.67,67.69,40600.0
2005-03-31 10:05:00,67.72,67.81,67.68,67.76,25100.0,67.72,67.81,67.68,67.76,25100.0
2005-03-31 10:10:00,67.75,67.8,67.53,67.71,41500.0,67.75,67.8,67.53,67.71,41500.0
2005-03-31 10:15:00,67.67,67.87,67.63,67.86,15900.0,67.67,67.87,67.63,67.86,15900.0
2005-03-31 10:20:00,67.82,67.83,67.65,67.7,21400.0,67.82,67.83,67.65,67.7,21400.0
2005-03-31 10:25:00,67.71,67.78,67.6,67.6,11600.0,67.71,67.78,67.6,67.6,11600.0
2005-03-31 10:30:00,67.65,67.77,67.65,67.69,11000.0,67.65,67.77,67.65,67.69,11000.0
2005-03-31 10:35:00,67.69,67.69,67.52,67.53,10700.0,67.69,67.69,67.52,67.53,10700.0
2005-03-31 10:40:00,67.56,67.67,67.45,67.67,15100.0,67.56,67.67,67.45,67.67,15100.0
2005-03-31 10:45:00,67.67,67.77,67.51,67.61,19700.0,67.67,67.77,67.51,67.61,19700.0
2005-03-31 10:50:00,67.62,67.74,67.52,67.52,15600.0,67.62,67.74,67.52,67.52,15600.0
2005-03-31 10:55:00,67.52,67.56,67.38,67.52,27000.0,67.52,67.56,67.38,67.52,27000.0
2005-03-31 11:00:00,67.55,67.71,67.49,67.66,40200.0,67.55,67.71,67.49,67.66,40200.0
2005-03-31 11:05:00,67.67,67.78,67.65,67.71,30800.0,67.67,67.78,67.65,67.71,30800.0
2005-03-31 11:10:00,67.74,67.87,67.72,67.87,20100.0,67.74,67.87,67.72,67.87,20100.0
2005-03-31 11:15:00,67.87,67.98,67.8,67.93,39000.0,67.87,67.98,67.8,67.93,39000.0
2005-03-31 11:20:00,67.93,67.99,67.93,67.95,37100.0,67.93,67.99,67.93,67.95,37100.0
2005-03-31 11:25:00,67.96,68.0,67.95,67.96,23800.0,67.96,68.0,67.95,67.96,23800.0
2005-03-31 11:30:00,67.96,67.97,67.91,67.93,12300.0,67.96,67.97,67.91,67.93,12300.0
2005-03-31 11:35:00,67.93,67.99,67.83,67.91,16400.0,67.93,67.99,67.83,67.91,16400.0
2005-03-31 11:40:00,67.91,67.95,67.76,67.86,30400.0,67.91,67.95,67.76,67.86,30400.0
2005-03-31 11:45:00,67.81,67.85,67.74,67.81,16900.0,67.81,67.85,67.74,67.81,16900.0
2005-03-31 11:50:00,67.82,67.88,67.78,67.8,15400.0,67.82,67.88,67.78,67.8,15400.0
2005-03-31 11:55:00,67.82,67.9,67.82,67.89,7300.0,67.82,67.9,67.82,67.89,7300.0
2005-03-31 12:00:00,67.86,67.87,67.78,67.8,8500.0,67.86,67.87,67.78,67.8,8500.0
2005-03-31 12:05:00,67.81,67.85,67.76,67.83,7300.0,67.81,67.85,67.76,67.83,7300.0
2005-03-31 12:10:00,67.83,67.83,67.7,67.72,11000.0,67.83,67.83,67.7,67.72,11000.0
2005-03-31 12:15:00,67.72,67.75,67.53,67.53,58000.0,67.72,67.75,67.53,67.53,58000.0
2005-03-31 12:20:00,67.51,67.58,67.5,67.57,35500.0,67.51,67.58,67.5,67.57,35500.0
2005-03-31 12:25:00,67.56,67.58,67.53,67.55,32900.0,67.56,67.58,67.53,67.55,32900.0
2005-03-31 12:30:00,67.53,67.54,67.28,67.29,35800.0,67.53,67.54,67.28,67.29,35800.0
2005-03-31 12:35:00,67.28,67.37,67.27,67.36,21300.0,67.28,67.37,67.27,67.36,21300.0
2005-03-31 12:40:00,67.33,67.34,67.27,67.3,6400.0,67.33,67.34,67.27,67.3,6400.0
2005-03-31 12:45:00,67.3,67.35,67.18,67.35,44500.0,67.3,67.35,67.18,67.35,44500.0
2005-03-31 12:50:00,67.38,67.41,67.31,67.33,16000.0,67.38,67.41,67.31,67.33,16000.0
2005-03-31 12:55:00,67.33,67.52,67.33,67.48,20600.0,67.33,67.52,67.33,67.48,20600.0
2005-03-31 13:00:00,67.45,67.47,67.42,67.42,8200.0,67.45,67.47,67.42,67.42,8200.0
2005-03-31 13:05:00,67.42,67.42,67.32,67.34,6800.0,67.42,67.42,67.32,67.34,6800.0
2005-03-31 13:10:00,67.33,67.43,67.32,67.42,9100.0,67.33,67.43,67.32,67.42,9100.0
2005-03-31 13:15:00,67.41,67.41,67.33,67.33,7200.0,67.41,67.41,67.33,67.33,7200.0
2005-03-31 13:20:00,67.32,67.34,67.32,67.32,4200.0,67.32,67.34,67.32,67.32,4200.0
2005-03-31 13:25:00,67.33,67.45,67.32,67.42,9000.0,67.33,67.45,67.32,67.42,9000.0
2005-03-31 13:30:00,67.43,67.56,67.42,67.48,25900.0,67.43,67.56,67.42,67.48,25900.0
2005-03-31 13:35:00,67.47,67.5,67.46,67.5,7300.0,67.47,67.5,67.46,67.5,7300.0
2005-03-31 13:40:00,67.47,67.49,67.41,67.41,7200.0,67.47,67.49,67.41,67.41,7200.0
2005-03-31 13:45:00,67.41,67.57,67.41,67.46,13900.0,67.41,67.57,67.41,67.46,13900.0
2005-03-31 13:50:00,67.48,67.48,67.39,67.41,8600.0,67.48,67.48,67.39,67.41,8600.0
2005-03-31 13:55:00,67.41,67.42,67.4,67.4,10200.0,67.41,67.42,67.4,67.4,10200.0
2005-03-31 14:00:00,67.4,67.4,67.31,67.34,16200.0,67.4,67.4,67.31,67.34,16200.0
2005-03-31 14:05:00,67.33,67.35,67.29,67.29,14500.0,67.33,67.35,67.29,67.29,14500.0
2005-03-31 14:10:00,67.3,67.47,67.26,67.43,19700.0,67.3,67.47,67.26,67.43,19700.0
2005-03-31 14:15:00,67.44,67.59,67.43,67.54,37400.0,67.44,67.59,67.43,67.54,37400.0
2005-03-31 14:20:00,67.54,67.57,67.51,67.53,6200.0,67.54,67.57,67.51,67.53,6200.0
2005-03-31 14:25:00,67.53,67.56,67.51,67.55,5000.0,67.53,67.56,67.51,67.55,5000.0
2005-03-31 14:30:00,67.56,67.6,67.55,67.58,22200.0,67.56,67.6,67.55,67.58,22200.0
2005-03-31 14:35:00,67.57,67.62,67.5,67.59,20600.0,67.57,67.62,67.5,67.59,20600.0
2005-03-31 14:40:00,67.57,67.6,67.56,67.57,7400.0,67.57,67.6,67.56,67.57,7400.0
2005-03-31 14:45:00,67.56,67.71,67.56,67.68,25900.0,67.56,67.71,67.56,67.68,25900.0
2005-03-31 14:50:00,67.67,67.67,67.61,67.65,10800.0,67.67,67.67,67.61,67.65,10800.0
2005-03-31 14:55:00,67.65,67.67,67.64,67.67,9500.0,67.65,67.67,67.64,67.67,9500.0
2005-03-31 15:00:00,67.65,67.65,67.6,67.6,27400.0,67.65,67.65,67.6,67.6,27400.0
2005-03-31 15:05:00,67.6,67.6,67.53,67.54,13000.0,67.6,67.6,67.53,67.54,13000.0
2005-03-31 15:10:00,67.54,67.57,67.53,67.56,10100.0,67.54,67.57,67.53,67.56,10100.0
2005-03-31 15:15:00,67.55,67.56,67.49,67.54,10100.0,67.55,67.56,67.49,67.54,10100.0
2005-03-31 15:20:00,67.56,67.65,67.54,67.62,15300.0,67.56,67.65,67.54,67.62,15300.0
2005-03-31 15:25:00,67.62,67.62,67.55,67.55,16400.0,67.62,67.62,67.55,67.55,16400.0
2005-03-31 15:30:00,67.54,67.58,67.37,67.38,16600.0,67.54,67.58,67.37,67.38,16600.0
2005-03-31 15:35:00,67.36,67.37,67.29,67.31,25400.0,67.36,67.37,67.29,67.31,25400.0
2005-03-31 15:40:00,67.3,67.38,67.28,67.35,18300.0,67.3,67.38,67.28,67.35,18300.0
2005-03-31 15:45:00,67.35,67.35,67.23,67.25,28800.0,67.35,67.35,67.23,67.25,28800.0
2005-03-31 15:50:00,67.24,67.25,67.14,67.18,25300.0,67.24,67.25,67.14,67.18,25300.0
2005-03-31 15:55:00,67.19,67.24,67.13,67.15,45300.0,67.19,67.24,67.13,67.15,45300.0
2005-04-01 09:30:00,67.87,67.95,67.6,67.89,69600.0,67.87,67.95,67.6,67.89,69600.0
2005-04-01 09:35:00,67.9,67.9,67.77,67.87,20500.0,67.9,67.9,67.77,67.87,20500.0
2005-04-01 09:40:00,67.89,68.24,67.87,68.22,143200.0,67.89,68.24,67.87,68.22,143200.0
2005-04-01 09:45:00,68.23,68.48,68.15,68.23,159300.0,68.23,68.48,68.15,68.23,159300.0
2005-04-01 09:50:00,68.24,68.49,68.23,68.38,79600.0,68.24,68.49,68.23,68.38,79600.0
2005-04-01 09:55:00,68.41,68.51,68.26,68.28,53200.0,68.41,68.51,68.26,68.28,53200.0
2005-04-01 10:00:00,68.28,68.46,68.23,68.44,60700.0,68.28,68.46,68.23,68.44,60700.0
2005-04-01 10:05:00,68.43,68.47,67.92,68.19,76600.0,68.43,68.47,67.92,68.19,76600.0
2005-04-01 10:10:00,68.19,68.38,68.01,68.16,41000.0,68.19,68.38,68.01,68.16,41000.0
2005-04-01 10:15:00,68.16,68.18,67.98,68.08,70500.0,68.16,68.18,67.98,68.08,70500.0
2005-04-01 10:20:00,68.08,68.1,67.93,68.0,52600.0,68.08,68.1,67.93,68.0,52600.0
2005-04-01 10:25:00,67.98,67.98,67.62,67.63,78900.0,67.98,67.98,67.62,67.63,78900.0
2005-04-01 10:30:00,67.68,67.75,67.61,67.74,39200.0,67.68,67.75,67.61,67.74,39200.0
2005-04-01 10:35:00,67.73,67.75,67.62,67.66,32300.0,67.73,67.75,67.62,67.66,32300.0
2005-04-01 10:40:00,67.67,67.73,67.65,67.69,13200.0,67.67,67.73,67.65,67.69,13200.0
2005-04-01 10:45:00,67.73,67.74,67.24,67.31,65500.0,67.73,67.74,67.24,67.31,65500.0
2005-04-01 10:50:00,67.33,67.5,67.3,67.39,35100.0,67.33,67.5,67.3,67.39,35100.0
2005-04-01 10:55:00,67.39,67.4,67.0,67.04,60900.0,67.39,67.4,67.0,67.04,60900.0
2005-04-01 11:00:00,67.04,67.05,66.76,66.8,111400.0,67.04,67.05,66.76,66.8,111400.0
2005-04-01 11:05:00,66.83,66.99,66.8,66.96,37200.0,66.83,66.99,66.8,66.96,37200.0
2005-04-01 11:10:00,66.95,67.0,66.76,66.76,44100.0,66.95,67.0,66.76,66.76,44100.0
2005-04-01 11:15:00,66.76,66.93,66.69,66.86,62200.0,66.76,66.93,66.69,66.86,62200.0
2005-04-01 11:20:00,66.85,66.85,66.72,66.8,27600.0,66.85,66.85,66.72,66.8,27600.0
2005-04-01 11:25:00,66.78,66.82,66.75,66.82,16300.0,66.78,66.82,66.75,66.82,16300.0
2005-04-01 11:30:00,66.82,66.92,66.81,66.83,28900.0,66.82,66.92,66.81,66.83,28900.0
2005-04-01 11:35:00,66.83,66.85,66.76,66.76,30400.0,66.83,66.85,66.76,66.76,30400.0
2005-04-01 11:40:00,66.76,66.77,66.63,66.71,37400.0,66.76,66.77,66.63,66.71,37400.0
2005-04-01 11:45:00,66.71,66.75,66.71,66.75,31900.0,66.71,66.75,66.71,66.75,31900.0
2005-04-01 11:50:00,66.75,66.86,66.74,66.8,39000.0,66.75,66.86,66.74,66.8,39000.0
2005-04-01 11:55:00,66.81,66.83,66.73,66.79,42300.0,66.81,66.83,66.73,66.79,42300.0
2005-04-01 12:00:00,66.8,66.86,66.79,66.86,10600.0,66.8,66.86,66.79,66.86,10600.0
2005-04-01 12:05:00,66.85,66.86,66.64,66.67,54800.0,66.85,66.86,66.64,66.67,54800.0
2005-04-01 12:10:00,66.7,66.8,66.63,66.69,50700.0,66.7,66.8,66.63,66.69,50700.0
2005-04-01 12:15:00,66.69,66.71,66.5,66.52,71000.0,66.69,66.71,66.5,66.52,71000.0
2005-04-01 12:20:00,66.52,66.59,66.48,66.56,52900.0,66.52,66.59,66.48,66.56,52900.0
2005-04-01 12:25:00,66.57,66.66,66.56,66.65,18900.0,66.57,66.66,66.56,66.65,18900.0
2005-04-01 12:30:00,66.66,66.91,66.61,66.88,43600.0,66.66,66.91,66.61,66.88,43600.0
2005-04-01 12:35:00,66.91,66.95,66.87,66.9,18900.0,66.91,66.95,66.87,66.9,18900.0
2005-04-01 12:40:00,66.9,66.95,66.86,66.93,20200.0,66.9,66.95,66.86,66.93,20200.0
2005-04-01 12:45:00,66.93,66.94,66.85,66.85,13800.0,66.93,66.94,66.85,66.85,13800.0
2005-04-01 12:50:00,66.86,66.87,66.75,66.76,66000.0,66.86,66.87,66.75,66.76,66000.0
2005-04-01 12:55:00,66.72,66.74,66.65,66.65,8500.0,66.72,66.74,66.65,66.65,8500.0
2005-04-01 13:00:00,66.66,66.83,66.63,66.75,37400.0,66.66,66.83,66.63,66.75,37400.0
2005-04-01 13:05:00,66.77,66.84,66.75,66.84,9100.0,66.77,66.84,66.75,66.84,9100.0
2005-04-01 13:10:00,66.85,66.91,66.83,66.9,9400.0,66.85,66.91,66.83,66.9,9400.0
2005-04-01 13:15:00,66.91,66.94,66.86,66.86,11400.0,66.91,66.94,66.86,66.86,11400.0
2005-04-01 13:20:00,66.86,66.96,66.78,66.81,11100.0,66.86,66.96,66.78,66.81,11100.0
2005-04-01 13:25:00,66.81,66.85,66.65,66.83,29200.0,66.81,66.85,66.65,66.83,29200.0
2005-04-01 13:30:00,66.86,66.86,66.59,66.65,20500.0,66.86,66.86,66.59,66.65,20500.0
2005-04-01 13:35:00,66.63,66.74,66.5,66.74,24700.0,66.63,66.74,66.5,66.74,24700.0
2005-04-01 13:40:00,66.72,66.75,66.65,66.69,10800.0,66.72,66.75,66.65,66.69,10800.0
2005-04-01 13:45:00,66.68,66.68,66.49,66.49,18900.0,66.68,66.68,66.49,66.49,18900.0
2005-04-01 13:50:00,66.48,66.51,66.37,66.49,42800.0,66.48,66.51,66.37,66.49,42800.0
2005-04-01 13:55:00,66.49,66.49,66.31,66.4,28600.0,66.49,66.49,66.31,66.4,28600.0
2005-04-01 14:00:00,66.37,66.49,66.35,66.49,16000.0,66.37,66.49,66.35,66.49,16000.0
2005-04-01 14:05:00,66.48,66.51,66.39,66.45,30300.0,66.48,66.51,66.39,66.45,30300.0
2005-04-01 14:10:00,66.45,66.6,66.45,66.56,22300.0,66.45,66.6,66.45,66.56,22300.0
2005-04-01 14:15:00,66.53,66.55,66.47,66.5,58500.0,66.53,66.55,66.47,66.5,58500.0
2005-04-01 14:20:00,66.51,66.51,66.37,66.42,57200.0,66.51,66.51,66.37,66.42,57200.0
2005-04-01 14:25:00,66.42,66.48,66.33,66.4,92000.0,66.42,66.48,66.33,66.4,92000.0
2005-04-01 14:30:00,66.4,66.66,66.4,66.64,42600.0,66.4,66.66,66.4,66.64,42600.0
2005-04-01 14:35:00,66.64,66.73,66.62,66.7,27400.0,66.64,66.73,66.62,66.7,27400.0
2005-04-01 14:40:00,66.7,66.71,66.45,66.46,77600.0,66.7,66.71,66.45,66.46,77600.0
2005-04-01 14:45:00,66.45,66.64,66.45,66.58,20900.0,66.45,66.64,66.45,66.58,20900.0
2005-04-01 14:50:00,66.6,66.63,66.45,66.45,18000.0,66.6,66.63,66.45,66.45,18000.0
2005-04-01 14:55:00,66.45,66.59,66.43,66.54,32100.0,66.45,66.59,66.43,66.54,32100.0
2005-04-01 15:00:00,66.54,66.58,66.5,66.56,18200.0,66.54,66.58,66.5,66.56,18200.0
2005-04-01 15:05:00,66.54,66.54,66.49,66.51,19500.0,66.54,66.54,66.49,66.51,19500.0
2005-04-01 15:10:00,66.53,66.75,66.53,66.63,33200.0,66.53,66.75,66.53,66.63,33200.0
2005-04-01 15:15:00,66.63,66.65,66.57,66.64,40500.0,66.63,66.65,66.57,66.64,40500.0
2005-04-01 15:20:00,66.63,66.67,66.6,66.6,17900.0,66.63,66.67,66.6,66.6,17900.0
2005-04-01 15:25:00,66.6,66.76,66.6,66.75,23500.0,66.6,66.76,66.6,66.75,23500.0
2005-04-01 15:30:00,66.75,66.92,66.66,66.92,59100.0,66.75,66.92,66.66,66.92,59100.0
2005-04-01 15:35:00,66.87,66.92,66.8,66.8,18400.0,66.87,66.92,66.8,66.8,18400.0
2005-04-01 15:40:00,66.79,66.84,66.73,66.74,16200.0,66.79,66.84,66.73,66.74,16200.0
2005-04-01 15:45:00,66.74,66.96,66.73,66.86,29400.0,66.74,66.96,66.73,66.86,29400.0
2005-04-01 15:50:00,66.86,66.89,66.82,66.84,20200.0,66.86,66.89,66.82,66.84,20200.0
2005-04-01 15:55:00,66.85,66.88,66.7,66.81,45600.0,66.85,66.88,66.7,66.81,45600.0
2005-04-04 09:30:00,67.08,67.08,66.67,66.84,80400.0,67.08,67.08,66.67,66.84,80400.0
2005-04-04 09:35:00,66.76,66.78,66.53,66.6,48600.0,66.76,66.78,66.53,66.6,48600.0
2005-04-04 09:40:00,66.57,66.94,66.47,66.89,50600.0,66.57,66.94,66.47,66.89,50600.0
2005-04-04 09:45:00,66.91,66.97,66.87,66.89,52700.0,66.91,66.97,66.87,66.89,52700.0
2005-04-04 09:50:00,66.89,66.93,66.8,66.84,11600.0,66.89,66.93,66.8,66.84,11600.0
2005-04-04 09:55:00,66.85,66.96,66.64,66.68,38900.0,66.85,66.96,66.64,66.68,38900.0
2005-04-04 10:00:00,66.69,66.71,66.55,66.65,24000.0,66.69,66.71,66.55,66.65,24000.0
2005-04-04 10:05:00,66.63,66.65,66.41,66.47,38200.0,66.63,66.65,66.41,66.47,38200.0
2005-04-04 10:10:00,66.48,66.49,66.4,66.47,23600.0,66.48,66.49,66.4,66.47,23600.0
2005-04-04 10:15:00,66.49,66.51,66.23,66.29,42400.0,66.49,66.51,66.23,66.29,42400.0
2005-04-04 10:20:00,66.29,66.43,66.25,66.37,25900.0,66.29,66.43,66.25,66.37,25900.0
2005-04-04 10:25:00,66.37,66.56,66.37,66.38,33700.0,66.37,66.56,66.37,66.38,33700.0
2005-04-04 10:30:00,66.39,66.63,66.3,66.63,21400.0,66.39,66.63,66.3,66.63,21400.0
2005-04-04 10:35:00,66.66,66.77,66.64,66.73,24000.0,66.66,66.77,66.64,66.73,24000.0
2005-04-04 10:40:00,66.73,66.75,66.62,66.68,18900.0,66.73,66.75,66.62,66.68,18900.0
2005-04-04 10:45:00,66.66,66.68,66.57,66.57,66900.0,66.66,66.68,66.57,66.57,66900.0
2005-04-04 10:50:00,66.57,66.57,66.31,66.38,42900.0,66.57,66.57,66.31,66.38,42900.0
2005-04-04 10:55:00,66.38,66.44,66.33,66.38,24900.0,66.38,66.44,66.33,66.38,24900.0
2005-04-04 11:00:00,66.37,66.56,66.37,66.55,28700.0,66.37,66.56,66.37,66.55,28700.0
2005-04-04 11:05:00,66.53,66.68,66.5,66.55,24200.0,66.53,66.68,66.5,66.55,24200.0
2005-04-04 11:10:00,66.55,66.55,66.34,66.34,28300.0,66.55,66.55,66.34,66.34,28300.0
2005-04-04 11:15:00,66.34,66.39,66.3,66.35,39600.0,66.34,66.39,66.3,66.35,39600.0
2005-04-04 11:20:00,66.36,66.4,66.32,66.32,31700.0,66.36,66.4,66.32,66.32,31700.0
2005-04-04 11:25:00,66.33,66.36,66.31,66.32,15100.0,66.33,66.36,66.31,66.32,15100.0
2005-04-04 11:30:00,66.31,66.34,66.28,66.32,18500.0,66.31,66.34,66.28,66.32,18500.0
2005-04-04 11:35:00,66.34,66.34,66.21,66.28,30300.0,66.34,66.34,66.21,66.28,30300.0
2005-04-04 11:40:00,66.25,66.3,66.24,66.25,20900.0,66.25,66.3,66.24,66.25,20900.0
2005-04-04 11:45:00,66.25,66.25,66.12,66.13,66300.0,66.25,66.25,66.12,66.13,66300.0
2005-04-04 11:50:00,66.13,66.16,66.04,66.08,37800.0,66.13,66.16,66.04,66.08,37800.0
2005-04-04 11:55:00,66.08,66.18,66.04,66.06,34600.0,66.08,66.18,66.04,66.06,34600.0
2005-04-04 12:00:00,66.05,66.08,65.78,65.9,64800.0,66.05,66.08,65.78,65.9,64800.0
2005-04-04 12:05:00,65.87,65.94,65.78,65.78,42200.0,65.87,65.94,65.78,65.78,42200.0
2005-04-04 12:10:00,65.81,65.81,65.6,65.63,46000.0,65.81,65.81,65.6,65.63,46000.0
2005-04-04 12:15:00,65.62,65.8,65.62,65.8,29200.0,65.62,65.8,65.62,65.8,29200.0
2005-04-04 12:20:00,65.8,65.82,65.74,65.78,26100.0,65.8,65.82,65.74,65.78,26100.0
2005-04-04 12:25:00,65.78,65.84,65.71,65.78,18800.0,65.78,65.84,65.71,65.78,18800.0
2005-04-04 12:30:00,65.82,65.85,65.73,65.82,21600.0,65.82,65.85,65.73,65.82,21600.0
2005-04-04 12:35:00,65.83,65.95,65.83,65.88,23400.0,65.83,65.95,65.83,65.88,23400.0
2005-04-04 12:40:00,65.89,65.89,65.73,65.85,20800.0,65.89,65.89,65.73,65.85,20800.0
2005-04-04 12:45:00,65.85,65.91,65.83,65.88,30300.0,65.85,65.91,65.83,65.88,30300.0
2005-04-04 12:50:00,65.88,65.88,65.79,65.84,23200.0,65.88,65.88,65.79,65.84,23200.0
2005-04-04 12:55:00,65.82,65.84,65.67,65.71,25300.0,65.82,65.84,65.67,65.71,25300.0
2005-04-04 13:00:00,65.7,65.7,65.62,65.65,48000.0,65.7,65.7,65.62,65.65,48000.0
2005-04-04 13:05:00,65.63,65.66,65.59,65.65,28600.0,65.63,65.66,65.59,65.65,28600.0
2005-04-04 13:10:00,65.65,65.69,65.63,65.64,14400.0,65.65,65.69,65.63,65.64,14400.0
2005-04-04 13:15:00,65.64,65.64,65.56,65.59,38800.0,65.64,65.64,65.56,65.59,38800.0
2005-04-04 13:20:00,65.59,65.66,65.59,65.59,18400.0,65.59,65.66,65.59,65.59,18400.0
2005-04-04 13:25:00,65.59,65.61,65.53,65.56,27600.0,65.59,65.61,65.53,65.56,27600.0
2005-04-04 13:30:00,65.56,65.65,65.52,65.64,61800.0,65.56,65.65,65.52,65.64,61800.0
2005-04-04 13:35:00,65.66,65.74,65.64,65.68,41800.0,65.66,65.74,65.64,65.68,41800.0
2005-04-04 13:40:00,65.64,65.73,65.63,65.68,16100.0,65.64,65.73,65.63,65.68,16100.0
2005-04-04 13:45:00,65.67,65.72,65.61,65.7,9100.0,65.67,65.72,65.61,65.7,9100.0
2005-04-04 13:50:00,65.69,65.79,65.59,65.73,35100.0,65.69,65.79,65.59,65.73,35100.0
2005-04-04 13:55:00,65.73,65.89,65.73,65.86,52600.0,65.73,65.89,65.73,65.86,52600.0
2005-04-04 14:00:00,65.88,66.03,65.86,66.0,93300.0,65.88,66.03,65.86,66.0,93300.0
2005-04-04 14:05:00,66.0,66.01,65.9,65.93,15300.0,66.0,66.01,65.9,65.93,15300.0
2005-04-04 14:10:00,65.94,66.01,65.93,65.96,30000.0,65.94,66.01,65.93,65.96,30000.0
2005-04-04 14:15:00,65.97,65.97,65.9,65.95,32800.0,65.97,65.97,65.9,65.95,32800.0
2005-04-04 14:20:00,65.95,65.96,65.91,65.92,17100.0,65.95,65.96,65.91,65.92,17100.0
2005-04-04 14:25:00,65.91,66.07,65.9,66.02,63100.0,65.91,66.07,65.9,66.02,63100.0
2005-04-04 14:30:00,66.04,66.09,65.95,66.07,80200.0,66.04,66.09,65.95,66.07,80200.0
2005-04-04 14:35:00,66.07,66.11,66.02,66.03,46900.0,66.07,66.11,66.02,66.03,46900.0
2005-04-04 14:40:00,66.06,66.08,66.04,66.06,19900.0,66.06,66.08,66.04,66.06,19900.0
2005-04-04 14:45:00,66.05,66.1,66.0,66.06,33100.0,66.05,66.1,66.0,66.06,33100.0
2005-04-04 14:50:00,66.07,66.11,66.07,66.11,18800.0,66.07,66.11,66.07,66.11,18800.0
2005-04-04 14:55:00,66.1,66.24,66.1,66.21,29000.0,66.1,66.24,66.1,66.21,29000.0
2005-04-04 15:00:00,66.22,66.27,66.2,66.22,52600.0,66.22,66.27,66.2,66.22,52600.0
2005-04-04 15:05:00,66.2,66.27,66.18,66.24,33100.0,66.2,66.27,66.18,66.24,33100.0
2005-04-04 15:10:00,66.24,66.36,66.24,66.32,67900.0,66.24,66.36,66.24,66.32,67900.0
2005-04-04 15:15:00,66.33,66.6,66.29,66.6,66600.0,66.33,66.6,66.29,66.6,66600.0
2005-04-04 15:20:00,66.59,66.6,66.4,66.45,35600.0,66.59,66.6,66.4,66.45,35600.0
2005-04-04 15:25:00,66.45,66.47,66.33,66.37,26600.0,66.45,66.47,66.33,66.37,26600.0
2005-04-04 15:30:00,66.38,66.59,66.35,66.51,49400.0,66.38,66.59,66.35,66.51,49400.0
2005-04-04 15:35:00,66.48,66.57,66.48,66.54,31800.0,66.48,66.57,66.48,66.54,31800.0
2005-04-04 15:40:00,66.54,66.65,66.53,66.64,35100.0,66.54,66.65,66.53,66.64,35100.0
2005-04-04 15:45:00,66.64,66.75,66.64,66.66,55700.0,66.64,66.75,66.64,66.66,55700.0
2005-04-04 15:50:00,66.67,66.85,66.66,66.76,79700.0,66.67,66.85,66.66,66.76,79700.0
2005-04-04 15:55:00,66.75,66.78,66.58,66.59,87600.0,66.75,66.78,66.58,66.59,87600.0
2005-04-05 09:30:00,66.55,66.75,66.25,66.25,60900.0,66.55,66.75,66.25,66.25,60900.0
2005-04-05 09:35:00,66.24,66.69,66.05,66.56,99100.0,66.24,66.69,66.05,66.56,99100.0
2005-04-05 09:40:00,66.56,66.6,66.1,66.21,54000.0,66.56,66.6,66.1,66.21,54000.0
2005-04-05 09:45:00,66.21,66.35,66.14,66.26,42300.0,66.21,66.35,66.14,66.26,42300.0
2005-04-05 09:50:00,66.26,66.32,66.05,66.19,26400.0,66.26,66.32,66.05,66.19,26400.0
2005-04-05 09:55:00,66.19,66.46,66.07,66.41,56900.0,66.19,66.46,66.07,66.41,56900.0
2005-04-05 10:00:00,66.4,66.48,66.19,66.21,56200.0,66.4,66.48,66.19,66.21,56200.0
2005-04-05 10:05:00,66.27,66.27,65.91,65.98,51000.0,66.27,66.27,65.91,65.98,51000.0
2005-04-05 10:10:00,65.97,66.11,65.95,66.04,32600.0,65.97,66.11,65.95,66.04,32600.0
2005-04-05 10:15:00,66.03,66.11,65.85,66.01,37800.0,66.03,66.11,65.85,66.01,37800.0
2005-04-05 10:20:00,66.01,66.11,65.96,66.08,25700.0,66.01,66.11,65.96,66.08,25700.0
2005-04-05 10:25:00,66.09,66.11,65.79,65.83,26500.0,66.09,66.11,65.79,65.83,26500.0
2005-04-05 10:30:00,65.87,66.01,65.87,66.0,44900.0,65.87,66.01,65.87,66.0,44900.0
2005-04-05 10:35:00,66.0,66.0,65.77,65.8,40900.0,66.0,66.0,65.77,65.8,40900.0
2005-04-05 10:40:00,65.82,65.94,65.75,65.75,24900.0,65.82,65.94,65.75,65.75,24900.0
2005-04-05 10:45:00,65.75,65.77,65.59,65.76,40700.0,65.75,65.77,65.59,65.76,40700.0
2005-04-05 10:50:00,65.78,65.92,65.78,65.92,43600.0,65.78,65.92,65.78,65.92,43600.0
2005-04-05 10:55:00,65.93,66.05,65.92,66.03,37700.0,65.93,66.05,65.92,66.03,37700.0
2005-04-05 11:00:00,66.04,66.09,66.01,66.02,35600.0,66.04,66.09,66.01,66.02,35600.0
2005-04-05 11:05:00,66.02,66.03,65.89,66.01,26700.0,66.02,66.03,65.89,66.01,26700.0
2005-04-05 11:10:00,65.98,66.04,65.98,66.04,30400.0,65.98,66.04,65.98,66.04,30400.0
2005-04-05 11:15:00,66.04,66.13,66.03,66.13,39700.0,66.04,66.13,66.03,66.13,39700.0
2005-04-05 11:20:00,66.12,66.13,66.07,66.08,25000.0,66.12,66.13,66.07,66.08,25000.0
2005-04-05 11:25:00,66.08,66.11,66.06,66.1,11300.0,66.08,66.11,66.06,66.1,11300.0
2005-04-05 11:30:00,66.11,66.25,66.08,66.17,28800.0,66.11,66.25,66.08,66.17,28800.0
2005-04-05 11:35:00,66.18,66.26,66.16,66.21,30200.0,66.18,66.26,66.16,66.21,30200.0
2005-04-05 11:40:00,66.2,66.27,66.2,66.23,24000.0,66.2,66.27,66.2,66.23,24000.0
2005-04-05 11:45:00,66.23,66.26,66.2,66.25,12900.0,66.23,66.26,66.2,66.25,12900.0
2005-04-05 11:50:00,66.26,66.37,66.25,66.37,14900.0,66.26,66.37,66.25,66.37,14900.0
2005-04-05 11:55:00,66.37,66.4,66.25,66.35,40300.0,66.37,66.4,66.25,66.35,40300.0
2005-04-05 12:00:00,66.34,66.34,66.26,66.26,16900.0,66.34,66.34,66.26,66.26,16900.0
2005-04-05 12:05:00,66.26,66.37,66.24,66.35,50300.0,66.26,66.37,66.24,66.35,50300.0
2005-04-05 12:10:00,66.35,66.39,66.34,66.39,22300.0,66.35,66.39,66.34,66.39,22300.0
2005-04-05 12:15:00,66.38,66.44,66.37,66.42,16500.0,66.38,66.44,66.37,66.42,16500.0
2005-04-05 12:20:00,66.49,66.49,66.33,66.4,16400.0,66.49,66.49,66.33,66.4,16400.0
2005-04-05 12:25:00,66.41,66.49,66.37,66.49,47800.0,66.41,66.49,66.37,66.49,47800.0
2005-04-05 12:30:00,66.48,66.49,66.4,66.44,22600.0,66.48,66.49,66.4,66.44,22600.0
2005-04-05 12:35:00,66.44,66.44,66.41,66.41,7300.0,66.44,66.44,66.41,66.41,7300.0
2005-04-05 12:40:00,66.41,66.42,66.35,66.35,10200.0,66.41,66.42,66.35,66.35,10200.0
2005-04-05 12:45:00,66.35,66.45,66.35,66.45,9300.0,66.35,66.45,66.35,66.45,9300.0
2005-04-05 12:50:00,66.44,66.49,66.41,66.43,6000.0,66.44,66.49,66.41,66.43,6000.0
2005-04-05 12:55:00,66.45,66.45,66.32,66.43,47800.0,66.45,66.45,66.32,66.43,47800.0
2005-04-05 13:00:00,66.43,66.47,66.38,66.4,18800.0,66.43,66.47,66.38,66.4,18800.0
2005-04-05 13:05:00,66.4,66.43,66.38,66.43,18100.0,66.4,66.43,66.38,66.43,18100.0
2005-04-05 13:10:00,66.45,66.5,66.39,66.43,26500.0,66.45,66.5,66.39,66.43,26500.0
2005-04-05 13:15:00,66.43,66.49,66.41,66.49,15700.0,66.43,66.49,66.41,66.49,15700.0
2005-04-05 13:20:00,66.49,66.55,66.45,66.45,19100.0,66.49,66.55,66.45,66.45,19100.0
2005-04-05 13:25:00,66.45,66.5,66.42,66.5,8300.0,66.45,66.5,66.42,66.5,8300.0
2005-04-05 13:30:00,66.49,66.49,66.46,66.48,6500.0,66.49,66.49,66.46,66.48,6500.0
2005-04-05 13:35:00,66.48,66.49,66.47,66.47,59300.0,66.48,66.49,66.47,66.47,59300.0
2005-04-05 13:40:00,66.48,66.49,66.43,66.45,15700.0,66.48,66.49,66.43,66.45,15700.0
2005-04-05 13:45:00,66.46,66.6,66.46,66.6,25800.0,66.46,66.6,66.46,66.6,25800.0
2005-04-05 13:50:00,66.6,66.63,66.43,66.51,66800.0,66.6,66.63,66.43,66.51,66800.0
2005-04-05 13:55:00,66.5,66.63,66.47,66.59,56600.0,66.5,66.63,66.47,66.59,56600.0
2005-04-05 14:00:00,66.58,66.67,66.51,66.58,40800.0,66.58,66.67,66.51,66.58,40800.0
2005-04-05 14:05:00,66.58,66.66,66.57,66.63,46100.0,66.58,66.66,66.57,66.63,46100.0
2005-04-05 14:10:00,66.62,66.64,66.6,66.62,17500.0,66.62,66.64,66.6,66.62,17500.0
2005-04-05 14:15:00,66.61,66.62,66.35,66.61,84100.0,66.61,66.62,66.35,66.61,84100.0
2005-04-05 14:20:00,66.6,66.6,66.48,66.59,38500.0,66.6,66.6,66.48,66.59,38500.0
2005-04-05 14:25:00,66.57,66.67,66.52,66.67,29000.0,66.57,66.67,66.52,66.67,29000.0
2005-04-05 14:30:00,66.61,66.67,66.6,66.66,29700.0,66.61,66.67,66.6,66.66,29700.0
2005-04-05 14:35:00,66.67,66.75,66.66,66.7,42700.0,66.67,66.75,66.66,66.7,42700.0
2005-04-05 14:40:00,66.68,66.71,66.54,66.59,22700.0,66.68,66.71,66.54,66.59,22700.0
2005-04-05 14:45:00,66.6,66.79,66.58,66.79,35000.0,66.6,66.79,66.58,66.79,35000.0
2005-04-05 14:50:00,66.79,66.84,66.69,66.82,56200.0,66.79,66.84,66.69,66.82,56200.0
2005-04-05 14:55:00,66.82,66.82,66.7,66.7,29200.0,66.82,66.82,66.7,66.7,29200.0
2005-04-05 15:00:00,66.7,66.85,66.7,66.82,30100.0,66.7,66.85,66.7,66.82,30100.0
2005-04-05 15:05:00,66.83,66.85,66.78,66.81,11800.0,66.83,66.85,66.78,66.81,11800.0
2005-04-05 15:10:00,66.81,66.86,66.8,66.83,21000.0,66.81,66.86,66.8,66.83,21000.0
2005-04-05 15:15:00,66.84,66.94,66.83,66.93,39600.0,66.84,66.94,66.83,66.93,39600.0
2005-04-05 15:20:00,66.93,66.94,66.9,66.92,26800.0,66.93,66.94,66.9,66.92,26800.0
2005-04-05 15:25:00,66.93,66.96,66.81,66.87,48600.0,66.93,66.96,66.81,66.87,48600.0
2005-04-05 15:30:00,66.86,66.9,66.75,66.82,33900.0,66.86,66.9,66.75,66.82,33900.0
2005-04-05 15:35:00,66.81,66.82,66.72,66.82,18300.0,66.81,66.82,66.72,66.82,18300.0
2005-04-05 15:40:00,66.8,66.82,66.71,66.76,20300.0,66.8,66.82,66.71,66.76,20300.0
2005-04-05 15:45:00,66.74,66.77,66.7,66.74,27100.0,66.74,66.77,66.7,66.74,27100.0
2005-04-05 15:50:00,66.74,66.76,66.7,66.72,34200.0,66.74,66.76,66.7,66.72,34200.0
2005-04-05 15:55:00,66.72,66.85,66.67,66.8,142300.0,66.72,66.85,66.67,66.8,142300.0
2005-04-06 09:30:00,67.08,69.98,66.79,67.09,66800.0,67.08,69.98,66.79,67.09,66800.0
2005-04-06 09:35:00,67.07,67.19,67.06,67.18,29300.0,67.07,67.19,67.06,67.18,29300.0
2005-04-06 09:40:00,67.16,67.49,67.14,67.41,81600.0,67.16,67.49,67.14,67.41,81600.0
2005-04-06 09:45:00,67.37,67.41,67.25,67.28,33900.0,67.37,67.41,67.25,67.28,33900.0
2005-04-06 09:50:00,67.28,67.49,67.26,67.46,29200.0,67.28,67.49,67.26,67.46,29200.0
2005-04-06 09:55:00,67.47,67.47,67.25,67.28,35800.0,67.47,67.47,67.25,67.28,35800.0
2005-04-06 10:00:00,67.28,67.44,67.27,67.43,12600.0,67.28,67.44,67.27,67.43,12600.0
2005-04-06 10:05:00,67.43,67.44,67.28,67.31,15200.0,67.43,67.44,67.28,67.31,15200.0
2005-04-06 10:10:00,67.37,67.59,67.37,67.52,36100.0,67.37,67.59,67.37,67.52,36100.0
2005-04-06 10:15:00,67.57,67.6,67.45,67.53,49800.0,67.57,67.6,67.45,67.53,49800.0
2005-04-06 10:20:00,67.53,67.56,67.41,67.44,31600.0,67.53,67.56,67.41,67.44,31600.0
2005-04-06 10:25:00,67.42,67.56,67.42,67.48,5900.0,67.42,67.56,67.42,67.48,5900.0
2005-04-06 10:30:00,67.46,67.63,67.37,67.45,75800.0,67.46,67.63,67.37,67.45,75800.0
2005-04-06 10:35:00,67.45,67.55,67.37,67.47,61100.0,67.45,67.55,67.37,67.47,61100.0
2005-04-06 10:40:00,67.51,67.83,67.49,67.65,130500.0,67.51,67.83,67.49,67.65,130500.0
2005-04-06 10:45:00,67.65,67.9,67.65,67.9,42300.0,67.65,67.9,67.65,67.9,42300.0
2005-04-06 10:50:00,67.88,67.9,67.8,67.89,39100.0,67.88,67.9,67.8,67.89,39100.0
2005-04-06 10:55:00,67.86,67.99,67.85,67.94,91300.0,67.86,67.99,67.85,67.94,91300.0
2005-04-06 11:00:00,67.92,68.01,67.87,68.01,80400.0,67.92,68.01,67.87,68.01,80400.0
2005-04-06 11:05:00,68.02,68.24,67.97,68.2,94400.0,68.02,68.24,67.97,68.2,94400.0
2005-04-06 11:10:00,68.24,68.28,68.06,68.24,55500.0,68.24,68.28,68.06,68.24,55500.0
2005-04-06 11:15:00,68.25,68.25,68.16,68.19,48900.0,68.25,68.25,68.16,68.19,48900.0
2005-04-06 11:20:00,68.19,68.46,68.17,68.35,101800.0,68.19,68.46,68.17,68.35,101800.0
2005-04-06 11:25:00,68.33,68.55,68.28,68.52,49800.0,68.33,68.55,68.28,68.52,49800.0
2005-04-06 11:30:00,68.55,68.62,68.37,68.43,52900.0,68.55,68.62,68.37,68.43,52900.0
2005-04-06 11:35:00,68.41,68.56,68.41,68.43,28600.0,68.41,68.56,68.41,68.43,28600.0
2005-04-06 11:40:00,68.45,68.46,68.16,68.21,30500.0,68.45,68.46,68.16,68.21,30500.0
2005-04-06 11:45:00,68.16,68.37,68.16,68.27,27500.0,68.16,68.37,68.16,68.27,27500.0
2005-04-06 11:50:00,68.3,68.47,68.25,68.46,24800.0,68.3,68.47,68.25,68.46,24800.0
2005-04-06 11:55:00,68.44,68.59,68.44,68.55,30300.0,68.44,68.59,68.44,68.55,30300.0
2005-04-06 12:00:00,68.52,68.56,68.4,68.43,53200.0,68.52,68.56,68.4,68.43,53200.0
2005-04-06 12:05:00,68.44,68.81,68.41,68.81,67900.0,68.44,68.81,68.41,68.81,67900.0
2005-04-06 12:10:00,68.81,68.82,68.64,68.64,28600.0,68.81,68.82,68.64,68.64,28600.0
2005-04-06 12:15:00,68.65,68.69,68.54,68.54,22600.0,68.65,68.69,68.54,68.54,22600.0
2005-04-06 12:20:00,68.56,68.73,68.52,68.7,12800.0,68.56,68.73,68.52,68.7,12800.0
2005-04-06 12:25:00,68.69,68.75,68.68,68.75,15100.0,68.69,68.75,68.68,68.75,15100.0
2005-04-06 12:30:00,68.75,68.8,68.65,68.66,26100.0,68.75,68.8,68.65,68.66,26100.0
2005-04-06 12:35:00,68.65,68.88,68.64,68.88,39000.0,68.65,68.88,68.64,68.88,39000.0
2005-04-06 12:40:00,68.87,68.87,68.8,68.83,15500.0,68.87,68.87,68.8,68.83,15500.0
2005-04-06 12:45:00,68.83,68.84,68.82,68.84,12100.0,68.83,68.84,68.82,68.84,12100.0
2005-04-06 12:50:00,68.82,68.84,68.71,68.76,44900.0,68.82,68.84,68.71,68.76,44900.0
2005-04-06 12:55:00,68.72,68.77,68.68,68.73,28000.0,68.72,68.77,68.68,68.73,28000.0
2005-04-06 13:00:00,68.72,68.84,68.71,68.82,16400.0,68.72,68.84,68.71,68.82,16400.0
2005-04-06 13:05:00,68.82,68.83,68.78,68.79,5400.0,68.82,68.83,68.78,68.79,5400.0
2005-04-06 13:10:00,68.78,68.85,68.77,68.83,15100.0,68.78,68.85,68.77,68.83,15100.0
2005-04-06 13:15:00,68.81,68.82,68.78,68.78,10600.0,68.81,68.82,68.78,68.78,10600.0
2005-04-06 13:20:00,68.79,68.89,68.78,68.86,21700.0,68.79,68.89,68.78,68.86,21700.0
2005-04-06 13:25:00,68.87,68.88,68.77,68.78,33800.0,68.87,68.88,68.77,68.78,33800.0
2005-04-06 13:30:00,68.77,68.78,68.66,68.68,16900.0,68.77,68.78,68.66,68.68,16900.0
2005-04-06 13:35:00,68.68,68.75,68.54,68.55,25000.0,68.68,68.75,68.54,68.55,25000.0
2005-04-06 13:40:00,68.55,68.57,68.45,68.51,18400.0,68.55,68.57,68.45,68.51,18400.0
2005-04-06 13:45:00,68.51,68.51,68.3,68.36,36200.0,68.51,68.51,68.3,68.36,36200.0
2005-04-06 13:50:00,68.39,68.39,68.17,68.32,34700.0,68.39,68.39,68.17,68.32,34700.0
2005-04-06 13:55:00,68.32,68.32,68.1,68.16,46400.0,68.32,68.32,68.1,68.16,46400.0
2005-04-06 14:00:00,68.18,68.41,68.18,68.38,51000.0,68.18,68.41,68.18,68.38,51000.0
2005-04-06 14:05:00,68.36,68.36,68.23,68.26,28900.0,68.36,68.36,68.23,68.26,28900.0
2005-04-06 14:10:00,68.27,68.36,68.23,68.26,36300.0,68.27,68.36,68.23,68.26,36300.0
2005-04-06 14:15:00,68.24,68.27,68.23,68.27,6600.0,68.24,68.27,68.23,68.27,6600.0
2005-04-06 14:20:00,68.3,68.36,68.16,68.24,28700.0,68.3,68.36,68.16,68.24,28700.0
2005-04-06 14:25:00,68.24,68.29,68.21,68.25,14500.0,68.24,68.29,68.21,68.25,14500.0
2005-04-06 14:30:00,68.24,68.25,68.21,68.21,6500.0,68.24,68.25,68.21,68.21,6500.0
2005-04-06 14:35:00,68.24,68.28,68.21,68.28,14600.0,68.24,68.28,68.21,68.28,14600.0
2005-04-06 14:40:00,68.26,68.28,68.12,68.15,12600.0,68.26,68.28,68.12,68.15,12600.0
2005-04-06 14:45:00,68.15,68.28,68.13,68.18,14400.0,68.15,68.28,68.13,68.18,14400.0
2005-04-06 14:50:00,68.16,68.19,68.11,68.17,11600.0,68.16,68.19,68.11,68.17,11600.0
2005-04-06 14:55:00,68.16,68.19,68.14,68.19,58100.0,68.16,68.19,68.14,68.19,58100.0
2005-04-06 15:00:00,68.15,68.17,68.13,68.15,34600.0,68.15,68.17,68.13,68.15,34600.0
2005-04-06 15:05:00,68.14,68.22,68.13,68.21,15300.0,68.14,68.22,68.13,68.21,15300.0
2005-04-06 15:10:00,68.22,68.25,68.17,68.2,13200.0,68.22,68.25,68.17,68.2,13200.0
2005-04-06 15:15:00,68.2,68.33,68.13,68.14,26200.0,68.2,68.33,68.13,68.14,26200.0
2005-04-06 15:20:00,68.13,68.13,67.99,68.08,60000.0,68.13,68.13,67.99,68.08,60000.0
2005-04-06 15:25:00,68.06,68.06,67.84,67.96,34000.0,68.06,68.06,67.84,67.96,34000.0
2005-04-06 15:30:00,67.94,67.96,67.84,67.96,29600.0,67.94,67.96,67.84,67.96,29600.0
2005-04-06 15:35:00,67.94,68.02,67.94,67.96,16900.0,67.94,68.02,67.94,67.96,16900.0
2005-04-06 15:40:00,67.96,68.02,67.95,67.97,45900.0,67.96,68.02,67.95,67.97,45900.0
2005-04-06 15:45:00,67.99,67.99,67.83,67.86,17700.0,67.99,67.99,67.83,67.86,17700.0
2005-04-06 15:50:00,67.85,68.0,67.8,67.87,56000.0,67.85,68.0,67.8,67.87,56000.0
2005-04-06 15:55:00,67.9,68.12,67.84,68.1,65000.0,67.9,68.12,67.84,68.1,65000.0
2005-04-07 09:30:00,68.2,68.27,67.91,67.91,64600.0,68.2,68.27,67.91,67.91,64600.0
2005-04-07 09:35:00,67.95,68.08,67.68,67.72,60700.0,67.95,68.08,67.68,67.72,60700.0
2005-04-07 09:40:00,67.7,67.76,67.51,67.64,53000.0,67.7,67.76,67.51,67.64,53000.0
2005-04-07 09:45:00,67.64,67.85,67.55,67.66,34500.0,67.64,67.85,67.55,67.66,34500.0
2005-04-07 09:50:00,67.66,67.76,67.6,67.6,22400.0,67.66,67.76,67.6,67.6,22400.0
2005-04-07 09:55:00,67.61,67.71,67.55,67.57,18800.0,67.61,67.71,67.55,67.57,18800.0
2005-04-07 10:00:00,67.61,67.85,67.55,67.78,27500.0,67.61,67.85,67.55,67.78,27500.0
2005-04-07 10:05:00,67.78,67.96,67.76,67.88,49000.0,67.78,67.96,67.76,67.88,49000.0
2005-04-07 10:10:00,67.89,67.97,67.81,67.96,18000.0,67.89,67.97,67.81,67.96,18000.0
2005-04-07 10:15:00,67.97,68.11,67.96,67.98,27100.0,67.97,68.11,67.96,67.98,27100.0
2005-04-07 10:20:00,67.98,67.98,67.83,67.9,34600.0,67.98,67.98,67.83,67.9,34600.0
2005-04-07 10:25:00,67.9,67.92,67.81,67.92,14500.0,67.9,67.92,67.81,67.92,14500.0
2005-04-07 10:30:00,67.91,68.17,67.89,68.15,34000.0,67.91,68.17,67.89,68.15,34000.0
2005-04-07 10:35:00,68.11,68.14,68.04,68.12,15200.0,68.11,68.14,68.04,68.12,15200.0
2005-04-07 10:40:00,68.11,68.17,68.09,68.11,21400.0,68.11,68.17,68.09,68.11,21400.0
2005-04-07 10:45:00,68.15,68.17,68.11,68.15,19200.0,68.15,68.17,68.11,68.15,19200.0
2005-04-07 10:50:00,68.13,68.18,68.13,68.15,23300.0,68.13,68.18,68.13,68.15,23300.0
2005-04-07 10:55:00,68.14,68.17,68.12,68.17,23500.0,68.14,68.17,68.12,68.17,23500.0
2005-04-07 11:00:00,68.17,68.3,68.13,68.29,26900.0,68.17,68.3,68.13,68.29,26900.0
2005-04-07 11:05:00,68.28,68.39,68.19,68.39,60900.0,68.28,68.39,68.19,68.39,60900.0
2005-04-07 11:10:00,68.38,68.46,68.32,68.43,30300.0,68.38,68.46,68.32,68.43,30300.0
2005-04-07 11:15:00,68.45,68.53,68.3,68.39,61100.0,68.45,68.53,68.3,68.39,61100.0
2005-04-07 11:20:00,68.39,68.45,68.31,68.39,10800.0,68.39,68.45,68.31,68.39,10800.0
2005-04-07 11:25:00,68.38,68.38,68.07,68.07,50200.0,68.38,68.38,68.07,68.07,50200.0
2005-04-07 11:30:00,68.08,68.16,68.06,68.13,34400.0,68.08,68.16,68.06,68.13,34400.0
2005-04-07 11:35:00,68.13,68.17,68.04,68.05,19600.0,68.13,68.17,68.04,68.05,19600.0
2005-04-07 11:40:00,68.05,68.16,68.05,68.14,19600.0,68.05,68.16,68.05,68.14,19600.0
2005-04-07 11:45:00,68.15,68.16,68.0,68.07,36700.0,68.15,68.16,68.0,68.07,36700.0
2005-04-07 11:50:00,68.05,68.12,68.02,68.12,13400.0,68.05,68.12,68.02,68.12,13400.0
2005-04-07 11:55:00,68.11,68.11,68.01,68.05,9100.0,68.11,68.11,68.01,68.05,9100.0
2005-04-07 12:00:00,68.1,68.11,68.06,68.09,6200.0,68.1,68.11,68.06,68.09,6200.0
2005-04-07 12:05:00,68.08,68.1,68.06,68.1,10900.0,68.08,68.1,68.06,68.1,10900.0
2005-04-07 12:10:00,68.1,68.14,68.05,68.09,49200.0,68.1,68.14,68.05,68.09,49200.0
2005-04-07 12:15:00,68.05,68.08,68.04,68.04,12500.0,68.05,68.08,68.04,68.04,12500.0
2005-04-07 12:20:00,68.04,68.04,67.92,68.0,46300.0,68.04,68.04,67.92,68.0,46300.0
2005-04-07 12:25:00,67.99,68.14,67.97,68.12,16900.0,67.99,68.14,67.97,68.12,16900.0
2005-04-07 12:30:00,68.12,68.18,68.05,68.05,24800.0,68.12,68.18,68.05,68.05,24800.0
2005-04-07 12:35:00,68.05,68.37,67.96,68.37,27900.0,68.05,68.37,67.96,68.37,27900.0
2005-04-07 12:40:00,68.38,68.43,68.27,68.33,24600.0,68.38,68.43,68.27,68.33,24600.0
2005-04-07 12:45:00,68.34,68.44,68.32,68.34,18500.0,68.34,68.44,68.32,68.34,18500.0
2005-04-07 12:50:00,68.33,68.36,68.21,68.34,20100.0,68.33,68.36,68.21,68.34,20100.0
2005-04-07 12:55:00,68.3,68.31,68.14,68.14,7800.0,68.3,68.31,68.14,68.14,7800.0
2005-04-07 13:00:00,68.13,68.17,68.07,68.14,14200.0,68.13,68.17,68.07,68.14,14200.0
2005-04-07 13:05:00,68.15,68.15,68.0,68.09,26100.0,68.15,68.15,68.0,68.09,26100.0
2005-04-07 13:10:00,68.07,68.12,68.05,68.12,15800.0,68.07,68.12,68.05,68.12,15800.0
2005-04-07 13:15:00,68.12,68.15,68.12,68.14,13000.0,68.12,68.15,68.12,68.14,13000.0
2005-04-07 13:20:00,68.15,68.23,68.05,68.2,30600.0,68.15,68.23,68.05,68.2,30600.0
2005-04-07 13:25:00,68.21,68.21,68.11,68.18,6100.0,68.21,68.21,68.11,68.18,6100.0
2005-04-07 13:30:00,68.18,68.26,68.18,68.19,12800.0,68.18,68.26,68.18,68.19,12800.0
2005-04-07 13:35:00,68.2,68.22,68.06,68.1,11900.0,68.2,68.22,68.06,68.1,11900.0
2005-04-07 13:40:00,68.11,68.11,68.01,68.06,11100.0,68.11,68.11,68.01,68.06,11100.0
2005-04-07 13:45:00,68.09,68.17,68.08,68.15,7500.0,68.09,68.17,68.08,68.15,7500.0
2005-04-07 13:50:00,68.08,68.13,68.05,68.13,20300.0,68.08,68.13,68.05,68.13,20300.0
2005-04-07 13:55:00,68.17,68.19,68.04,68.12,15900.0,68.17,68.19,68.04,68.12,15900.0
2005-04-07 14:00:00,68.12,68.12,68.03,68.03,12100.0,68.12,68.12,68.03,68.03,12100.0
2005-04-07 14:05:00,68.04,68.18,68.04,68.13,14600.0,68.04,68.18,68.04,68.13,14600.0
2005-04-07 14:10:00,68.13,68.17,68.05,68.12,18600.0,68.13,68.17,68.05,68.12,18600.0
2005-04-07 14:15:00,68.12,68.18,68.12,68.14,7800.0,68.12,68.18,68.12,68.14,7800.0
2005-04-07 14:20:00,68.13,68.16,68.04,68.06,11400.0,68.13,68.16,68.04,68.06,11400.0
2005-04-07 14:25:00,68.05,68.08,68.05,68.05,3300.0,68.05,68.08,68.05,68.05,3300.0
2005-04-07 14:30:00,68.08,68.13,68.05,68.09,8300.0,68.08,68.13,68.05,68.09,8300.0
2005-04-07 14:35:00,68.09,68.28,68.09,68.23,21000.0,68.09,68.28,68.09,68.23,21000.0
2005-04-07 14:40:00,68.21,68.21,68.13,68.2,18500.0,68.21,68.21,68.13,68.2,18500.0
2005-04-07 14:45:00,68.22,68.24,68.1,68.1,27600.0,68.22,68.24,68.1,68.1,27600.0
2005-04-07 14:50:00,68.09,68.11,68.05,68.07,18800.0,68.09,68.11,68.05,68.07,18800.0
2005-04-07 14:55:00,68.07,68.17,68.07,68.15,20100.0,68.07,68.17,68.07,68.15,20100.0
2005-04-07 15:00:00,68.16,68.28,68.11,68.12,44000.0,68.16,68.28,68.11,68.12,44000.0
2005-04-07 15:05:00,68.12,68.13,68.02,68.06,9200.0,68.12,68.13,68.02,68.06,9200.0
2005-04-07 15:10:00,68.05,68.06,68.02,68.02,12300.0,68.05,68.06,68.02,68.02,12300.0
2005-04-07 15:15:00,68.03,68.1,68.01,68.07,19600.0,68.03,68.1,68.01,68.07,19600.0
2005-04-07 15:20:00,68.05,68.09,68.01,68.07,16100.0,68.05,68.09,68.01,68.07,16100.0
2005-04-07 15:25:00,68.06,68.11,68.06,68.11,4800.0,68.06,68.11,68.06,68.11,4800.0
2005-04-07 15:30:00,68.11,68.17,68.11,68.17,17900.0,68.11,68.17,68.11,68.17,17900.0
2005-04-07 15:35:00,68.16,68.26,68.12,68.25,50400.0,68.16,68.26,68.12,68.25,50400.0
2005-04-07 15:40:00,68.22,68.22,68.1,68.14,24100.0,68.22,68.22,68.1,68.14,24100.0
2005-04-07 15:45:00,68.12,68.16,68.08,68.09,45800.0,68.12,68.16,68.08,68.09,45800.0
2005-04-07 15:50:00,68.1,68.33,68.1,68.27,42600.0,68.1,68.33,68.1,68.27,42600.0
2005-04-07 15:55:00,68.31,68.4,68.25,68.39,83600.0,68.31,68.4,68.25,68.39,83600.0
2005-04-08 09:30:00,68.25,68.49,68.03,68.31,76100.0,68.25,68.49,68.03,68.31,76100.0
2005-04-08 09:35:00,68.29,68.36,68.15,68.21,25300.0,68.29,68.36,68.15,68.21,25300.0
2005-04-08 09:40:00,68.18,68.49,68.18,68.47,23400.0,68.18,68.49,68.18,68.47,23400.0
2005-04-08 09:45:00,68.49,68.6,68.37,68.53,37200.0,68.49,68.6,68.37,68.53,37200.0
2005-04-08 09:50:00,68.53,68.57,68.48,68.52,30300.0,68.53,68.57,68.48,68.52,30300.0
2005-04-08 09:55:00,68.53,68.53,68.2,68.3,37900.0,68.53,68.53,68.2,68.3,37900.0
2005-04-08 10:00:00,68.32,68.44,68.27,68.33,22900.0,68.32,68.44,68.27,68.33,22900.0
2005-04-08 10:05:00,68.31,68.31,68.04,68.05,21900.0,68.31,68.31,68.04,68.05,21900.0
2005-04-08 10:10:00,68.06,68.12,67.92,67.97,34700.0,68.06,68.12,67.92,67.97,34700.0
2005-04-08 10:15:00,67.96,68.2,67.93,68.2,33900.0,67.96,68.2,67.93,68.2,33900.0
2005-04-08 10:20:00,68.21,68.29,68.1,68.17,25100.0,68.21,68.29,68.1,68.17,25100.0
2005-04-08 10:25:00,68.14,68.21,68.11,68.15,15200.0,68.14,68.21,68.11,68.15,15200.0
2005-04-08 10:30:00,68.12,68.27,68.11,68.14,10100.0,68.12,68.27,68.11,68.14,10100.0
2005-04-08 10:35:00,68.14,68.24,68.1,68.19,15000.0,68.14,68.24,68.1,68.19,15000.0
2005-04-08 10:40:00,68.18,68.24,68.13,68.22,8500.0,68.18,68.24,68.13,68.22,8500.0
2005-04-08 10:45:00,68.24,68.34,68.15,68.15,25200.0,68.24,68.34,68.15,68.15,25200.0
2005-04-08 10:50:00,68.15,68.19,68.11,68.17,17300.0,68.15,68.19,68.11,68.17,17300.0
2005-04-08 10:55:00,68.16,68.21,68.05,68.12,25200.0,68.16,68.21,68.05,68.12,25200.0
2005-04-08 11:00:00,68.15,68.17,68.02,68.02,30300.0,68.15,68.17,68.02,68.02,30300.0
2005-04-08 11:05:00,68.05,68.09,68.0,68.09,12900.0,68.05,68.09,68.0,68.09,12900.0
2005-04-08 11:10:00,68.09,68.15,68.03,68.15,14700.0,68.09,68.15,68.03,68.15,14700.0
2005-04-08 11:15:00,68.15,68.24,68.12,68.23,35400.0,68.15,68.24,68.12,68.23,35400.0
2005-04-08 11:20:00,68.24,68.26,68.14,68.15,23200.0,68.24,68.26,68.14,68.15,23200.0
2005-04-08 11:25:00,68.15,68.19,68.04,68.04,19100.0,68.15,68.19,68.04,68.04,19100.0
2005-04-08 11:30:00,68.07,68.18,68.04,68.15,16400.0,68.07,68.18,68.04,68.15,16400.0
2005-04-08 11:35:00,68.15,68.18,68.15,68.15,9100.0,68.15,68.18,68.15,68.15,9100.0
2005-04-08 11:40:00,68.15,68.17,68.04,68.09,23600.0,68.15,68.17,68.04,68.09,23600.0
2005-04-08 11:45:00,68.11,68.12,67.92,68.02,25200.0,68.11,68.12,67.92,68.02,25200.0
2005-04-08 11:50:00,68.02,68.02,67.93,67.95,7900.0,68.02,68.02,67.93,67.95,7900.0
2005-04-08 11:55:00,67.95,68.0,67.92,67.99,9600.0,67.95,68.0,67.92,67.99,9600.0
2005-04-08 12:00:00,68.01,68.02,67.93,67.93,12000.0,68.01,68.02,67.93,67.93,12000.0
2005-04-08 12:05:00,67.93,67.99,67.8,67.81,24200.0,67.93,67.99,67.8,67.81,24200.0
2005-04-08 12:10:00,67.8,67.87,67.77,67.8,31000.0,67.8,67.87,67.77,67.8,31000.0
2005-04-08 12:15:00,67.8,67.95,67.77,67.86,28900.0,67.8,67.95,67.77,67.86,28900.0
2005-04-08 12:20:00,67.87,67.87,67.75,67.85,32100.0,67.87,67.87,67.75,67.85,32100.0
2005-04-08 12:25:00,67.85,67.88,67.8,67.87,19300.0,67.85,67.88,67.8,67.87,19300.0
2005-04-08 12:30:00,67.86,67.86,67.78,67.85,15400.0,67.86,67.86,67.78,67.85,15400.0
2005-04-08 12:35:00,67.84,67.87,67.77,67.8,28300.0,67.84,67.87,67.77,67.8,28300.0
2005-04-08 12:40:00,67.8,67.81,67.76,67.81,5100.0,67.8,67.81,67.76,67.81,5100.0
2005-04-08 12:45:00,67.81,67.81,67.7,67.73,29600.0,67.81,67.81,67.7,67.73,29600.0
2005-04-08 12:50:00,67.7,67.76,67.6,67.74,24600.0,67.7,67.76,67.6,67.74,24600.0
2005-04-08 12:55:00,67.75,67.77,67.6,67.61,21900.0,67.75,67.77,67.6,67.61,21900.0
2005-04-08 13:00:00,67.62,67.63,67.6,67.61,5400.0,67.62,67.63,67.6,67.61,5400.0
2005-04-08 13:05:00,67.61,67.64,67.56,67.6,22600.0,67.61,67.64,67.56,67.6,22600.0
2005-04-08 13:10:00,67.59,67.75,67.59,67.69,5400.0,67.59,67.75,67.59,67.69,5400.0
2005-04-08 13:15:00,67.67,67.68,67.55,67.58,13000.0,67.67,67.68,67.55,67.58,13000.0
2005-04-08 13:20:00,67.6,67.76,67.58,67.74,11500.0,67.6,67.76,67.58,67.74,11500.0
2005-04-08 13:25:00,67.74,67.84,67.71,67.74,9700.0,67.74,67.84,67.71,67.74,9700.0
2005-04-08 13:30:00,67.74,67.91,67.69,67.84,11700.0,67.74,67.91,67.69,67.84,11700.0
2005-04-08 13:35:00,67.82,67.9,67.82,67.85,11900.0,67.82,67.9,67.82,67.85,11900.0
2005-04-08 13:40:00,67.85,67.89,67.85,67.87,9300.0,67.85,67.89,67.85,67.87,9300.0
2005-04-08 13:45:00,67.88,67.92,67.8,67.8,8100.0,67.88,67.92,67.8,67.8,8100.0
2005-04-08 13:50:00,67.8,67.82,67.76,67.76,6300.0,67.8,67.82,67.76,67.76,6300.0
2005-04-08 13:55:00,67.75,67.75,67.68,67.71,6600.0,67.75,67.75,67.68,67.71,6600.0
2005-04-08 14:00:00,67.72,67.72,67.53,67.55,24600.0,67.72,67.72,67.53,67.55,24600.0
2005-04-08 14:05:00,67.54,67.66,67.48,67.64,31600.0,67.54,67.66,67.48,67.64,31600.0
2005-04-08 14:10:00,67.65,67.72,67.64,67.68,16000.0,67.65,67.72,67.64,67.68,16000.0
2005-04-08 14:15:00,67.67,67.69,67.38,67.41,21500.0,67.67,67.69,67.38,67.41,21500.0
2005-04-08 14:20:00,67.38,67.41,67.35,67.4,5300.0,67.38,67.41,67.35,67.4,5300.0
2005-04-08 14:25:00,67.38,67.38,67.21,67.26,21800.0,67.38,67.38,67.21,67.26,21800.0
2005-04-08 14:30:00,67.3,67.46,67.25,67.45,17400.0,67.3,67.46,67.25,67.45,17400.0
2005-04-08 14:35:00,67.46,67.47,67.36,67.45,34600.0,67.46,67.47,67.36,67.45,34600.0
2005-04-08 14:40:00,67.43,67.44,67.4,67.4,8800.0,67.43,67.44,67.4,67.4,8800.0
2005-04-08 14:45:00,67.41,67.5,67.38,67.39,9200.0,67.41,67.5,67.38,67.39,9200.0
2005-04-08 14:50:00,67.39,67.5,67.37,67.48,28700.0,67.39,67.5,67.37,67.48,28700.0
2005-04-08 14:55:00,67.48,67.49,67.4,67.42,14400.0,67.48,67.49,67.4,67.42,14400.0
2005-04-08 15:00:00,67.42,67.43,67.22,67.25,47500.0,67.42,67.43,67.22,67.25,47500.0
2005-04-08 15:05:00,67.25,67.28,67.18,67.27,66000.0,67.25,67.28,67.18,67.27,66000.0
2005-04-08 15:10:00,67.28,67.32,67.19,67.32,29000.0,67.28,67.32,67.19,67.32,29000.0
2005-04-08 15:15:00,67.33,67.35,67.16,67.2,21300.0,67.33,67.35,67.16,67.2,21300.0
2005-04-08 15:20:00,67.21,67.24,67.17,67.23,17600.0,67.21,67.24,67.17,67.23,17600.0
2005-04-08 15:25:00,67.24,67.26,67.19,67.21,35400.0,67.24,67.26,67.19,67.21,35400.0
2005-04-08 15:30:00,67.21,67.29,67.17,67.21,48300.0,67.21,67.29,67.17,67.21,48300.0
2005-04-08 15:35:00,67.22,67.29,67.22,67.23,13100.0,67.22,67.29,67.22,67.23,13100.0
2005-04-08 15:40:00,67.22,67.25,67.12,67.16,42800.0,67.22,67.25,67.12,67.16,42800.0
2005-04-08 15:45:00,67.15,67.2,67.09,67.15,37800.0,67.15,67.2,67.09,67.15,37800.0
2005-04-08 15:50:00,67.18,67.22,67.15,67.2,25100.0,67.18,67.22,67.15,67.2,25100.0
2005-04-08 15:55:00,67.19,67.25,67.06,67.21,83600.0,67.19,67.25,67.06,67.21,83600.0
2005-04-11 09:30:00,67.26,67.44,67.24,67.42,34500.0,67.26,67.44,67.24,67.42,34500.0
2005-04-11 09:35:00,67.41,67.42,67.11,67.11,38700.0,67.41,67.42,67.11,67.11,38700.0
2005-04-11 09:40:00,67.1,67.11,66.92,66.97,59600.0,67.1,67.11,66.92,66.97,59600.0
2005-04-11 09:45:00,66.99,67.29,66.98,67.22,58900.0,66.99,67.29,66.98,67.22,58900.0
2005-04-11 09:50:00,67.22,67.25,67.06,67.13,19800.0,67.22,67.25,67.06,67.13,19800.0
2005-04-11 09:55:00,67.13,67.13,67.08,67.1,7000.0,67.13,67.13,67.08,67.1,7000.0
2005-04-11 10:00:00,67.08,67.11,67.07,67.07,17500.0,67.08,67.11,67.07,67.07,17500.0
2005-04-11 10:05:00,67.07,67.14,67.06,67.06,22100.0,67.07,67.14,67.06,67.06,22100.0
2005-04-11 10:10:00,67.06,67.12,66.83,66.83,34600.0,67.06,67.12,66.83,66.83,34600.0
2005-04-11 10:15:00,66.85,66.91,66.77,66.77,23000.0,66.85,66.91,66.77,66.77,23000.0
2005-04-11 10:20:00,66.78,66.78,66.59,66.67,41300.0,66.78,66.78,66.59,66.67,41300.0
2005-04-11 10:25:00,66.68,66.79,66.61,66.79,28600.0,66.68,66.79,66.61,66.79,28600.0
2005-04-11 10:30:00,66.75,66.89,66.75,66.87,30400.0,66.75,66.89,66.75,66.87,30400.0
2005-04-11 10:35:00,66.88,66.93,66.7,66.71,22800.0,66.88,66.93,66.7,66.71,22800.0
2005-04-11 10:40:00,66.74,66.85,66.73,66.83,21200.0,66.74,66.85,66.73,66.83,21200.0
2005-04-11 10:45:00,66.77,66.83,66.74,66.78,16900.0,66.77,66.83,66.74,66.78,16900.0
2005-04-11 10:50:00,66.77,66.91,66.74,66.87,40100.0,66.77,66.91,66.74,66.87,40100.0
2005-04-11 10:55:00,66.84,66.88,66.82,66.83,20200.0,66.84,66.88,66.82,66.83,20200.0
2005-04-11 11:00:00,66.84,67.01,66.81,67.01,26900.0,66.84,67.01,66.81,67.01,26900.0
2005-04-11 11:05:00,67.04,67.05,66.92,66.92,18300.0,67.04,67.05,66.92,66.92,18300.0
2005-04-11 11:10:00,66.93,67.09,66.92,67.01,29100.0,66.93,67.09,66.92,67.01,29100.0
2005-04-11 11:15:00,67.03,67.03,66.97,67.02,12300.0,67.03,67.03,66.97,67.02,12300.0
2005-04-11 11:20:00,67.03,67.1,66.96,67.06,21100.0,67.03,67.1,66.96,67.06,21100.0
2005-04-11 11:25:00,67.07,67.15,66.92,66.96,48400.0,67.07,67.15,66.92,66.96,48400.0
2005-04-11 11:30:00,66.96,66.97,66.86,66.9,44800.0,66.96,66.97,66.86,66.9,44800.0
2005-04-11 11:35:00,66.9,67.08,66.88,67.04,43500.0,66.9,67.08,66.88,67.04,43500.0
2005-04-11 11:40:00,67.06,67.07,66.88,66.93,22100.0,67.06,67.07,66.88,66.93,22100.0
2005-04-11 11:45:00,66.91,66.94,66.81,66.83,9500.0,66.91,66.94,66.81,66.83,9500.0
2005-04-11 11:50:00,66.88,66.99,66.86,66.92,8300.0,66.88,66.99,66.86,66.92,8300.0
2005-04-11 11:55:00,66.93,66.98,66.84,66.84,17800.0,66.93,66.98,66.84,66.84,17800.0
2005-04-11 12:00:00,66.91,67.11,66.89,67.08,36500.0,66.91,67.11,66.89,67.08,36500.0
2005-04-11 12:05:00,67.1,67.14,66.97,67.04,19800.0,67.1,67.14,66.97,67.04,19800.0
2005-04-11 12:10:00,67.02,67.11,67.02,67.08,6900.0,67.02,67.11,67.02,67.08,6900.0
2005-04-11 12:15:00,67.09,67.09,67.0,67.09,22800.0,67.09,67.09,67.0,67.09,22800.0
2005-04-11 12:20:00,67.09,67.11,66.92,66.93,23300.0,67.09,67.11,66.92,66.93,23300.0
2005-04-11 12:25:00,66.95,67.07,66.94,67.01,47400.0,66.95,67.07,66.94,67.01,47400.0
2005-04-11 12:30:00,67.02,67.11,66.95,67.07,31100.0,67.02,67.11,66.95,67.07,31100.0
2005-04-11 12:35:00,67.06,67.14,67.06,67.1,12600.0,67.06,67.14,67.06,67.1,12600.0
2005-04-11 12:40:00,67.16,67.16,67.11,67.11,13500.0,67.16,67.16,67.11,67.11,13500.0
2005-04-11 12:45:00,67.1,67.15,67.09,67.1,16000.0,67.1,67.15,67.09,67.1,16000.0
2005-04-11 12:50:00,67.09,67.11,67.05,67.05,10900.0,67.09,67.11,67.05,67.05,10900.0
2005-04-11 12:55:00,67.05,67.05,66.99,67.04,7400.0,67.05,67.05,66.99,67.04,7400.0
2005-04-11 13:00:00,67.02,67.1,67.01,67.08,13500.0,67.02,67.1,67.01,67.08,13500.0
2005-04-11 13:05:00,67.1,67.1,66.91,66.93,73700.0,67.1,67.1,66.91,66.93,73700.0
2005-04-11 13:10:00,66.95,66.95,66.86,66.9,7300.0,66.95,66.95,66.86,66.9,7300.0
2005-04-11 13:15:00,66.92,66.92,66.89,66.89,2900.0,66.92,66.92,66.89,66.89,2900.0
2005-04-11 13:20:00,66.91,66.95,66.86,66.9,6700.0,66.91,66.95,66.86,66.9,6700.0
2005-04-11 13:25:00,66.91,67.0,66.91,66.96,11700.0,66.91,67.0,66.91,66.96,11700.0
2005-04-11 13:30:00,66.95,67.04,66.93,67.01,6500.0,66.95,67.04,66.93,67.01,6500.0
2005-04-11 13:35:00,67.02,67.04,66.96,66.96,7000.0,67.02,67.04,66.96,66.96,7000.0
2005-04-11 13:40:00,66.97,67.0,66.96,66.98,3800.0,66.97,67.0,66.96,66.98,3800.0
2005-04-11 13:45:00,66.99,67.0,66.9,66.92,10900.0,66.99,67.0,66.9,66.92,10900.0
2005-04-11 13:50:00,66.9,66.96,66.74,66.74,14700.0,66.9,66.96,66.74,66.74,14700.0
2005-04-11 13:55:00,66.76,66.76,66.7,66.71,11800.0,66.76,66.76,66.7,66.71,11800.0
2005-04-11 14:00:00,66.75,66.86,66.75,66.78,6200.0,66.75,66.86,66.75,66.78,6200.0
2005-04-11 14:05:00,66.78,66.83,66.74,66.82,3800.0,66.78,66.83,66.74,66.82,3800.0
2005-04-11 14:10:00,66.83,66.85,66.71,66.71,18800.0,66.83,66.85,66.71,66.71,18800.0
2005-04-11 14:15:00,66.72,66.77,66.69,66.69,17800.0,66.72,66.77,66.69,66.69,17800.0
2005-04-11 14:20:00,66.68,66.8,66.68,66.78,16000.0,66.68,66.8,66.68,66.78,16000.0
2005-04-11 14:25:00,66.78,66.78,66.69,66.73,10800.0,66.78,66.78,66.69,66.73,10800.0
2005-04-11 14:30:00,66.71,66.72,66.63,66.7,38600.0,66.71,66.72,66.63,66.7,38600.0
2005-04-11 14:35:00,66.7,66.7,66.65,66.7,12100.0,66.7,66.7,66.65,66.7,12100.0
2005-04-11 14:40:00,66.69,66.72,66.61,66.7,16300.0,66.69,66.72,66.61,66.7,16300.0
2005-04-11 14:45:00,66.7,66.71,66.69,66.7,12900.0,66.7,66.71,66.69,66.7,12900.0
2005-04-11 14:50:00,66.7,66.82,66.69,66.82,28200.0,66.7,66.82,66.69,66.82,28200.0
2005-04-11 14:55:00,66.8,66.82,66.78,66.79,11000.0,66.8,66.82,66.78,66.79,11000.0
2005-04-11 15:00:00,66.79,66.8,66.7,66.8,8400.0,66.79,66.8,66.7,66.8,8400.0
2005-04-11 15:05:00,66.8,66.8,66.73,66.75,14800.0,66.8,66.8,66.73,66.75,14800.0
2005-04-11 15:10:00,66.75,66.78,66.72,66.76,6800.0,66.75,66.78,66.72,66.76,6800.0
2005-04-11 15:15:00,66.76,66.8,66.76,66.79,4100.0,66.76,66.8,66.76,66.79,4100.0
2005-04-11 15:20:00,66.79,66.79,66.7,66.72,21900.0,66.79,66.79,66.7,66.72,21900.0
2005-04-11 15:25:00,66.73,66.8,66.71,66.74,9500.0,66.73,66.8,66.71,66.74,9500.0
2005-04-11 15:30:00,66.75,66.76,66.7,66.76,16400.0,66.75,66.76,66.7,66.76,16400.0
2005-04-11 15:35:00,66.76,66.78,66.68,66.68,12300.0,66.76,66.78,66.68,66.68,12300.0
2005-04-11 15:40:00,66.68,66.76,66.68,66.74,10200.0,66.68,66.76,66.68,66.74,10200.0
2005-04-11 15:45:00,66.76,66.82,66.68,66.73,29900.0,66.76,66.82,66.68,66.73,29900.0
2005-04-11 15:50:00,66.76,66.82,66.74,66.81,38400.0,66.76,66.82,66.74,66.81,38400.0
2005-04-11 15:55:00,66.81,66.86,66.79,66.86,36800.0,66.81,66.86,66.79,66.86,36800.0
2005-04-12 09:30:00,66.59,66.89,66.58,66.61,41100.0,66.59,66.89,66.58,66.61,41100.0
2005-04-12 09:35:00,66.6,66.66,66.5,66.57,31200.0,66.6,66.66,66.5,66.57,31200.0
2005-04-12 09:40:00,66.56,66.67,66.52,66.56,26000.0,66.56,66.67,66.52,66.56,26000.0
2005-04-12 09:45:00,66.58,66.61,66.47,66.52,32400.0,66.58,66.61,66.47,66.52,32400.0
2005-04-12 09:50:00,66.52,66.6,66.5,66.53,12100.0,66.52,66.6,66.5,66.53,12100.0
2005-04-12 09:55:00,66.52,66.57,66.47,66.47,9900.0,66.52,66.57,66.47,66.47,9900.0
2005-04-12 10:00:00,66.47,66.54,66.38,66.52,27800.0,66.47,66.54,66.38,66.52,27800.0
2005-04-12 10:05:00,66.56,66.62,66.38,66.42,25100.0,66.56,66.62,66.38,66.42,25100.0
2005-04-12 10:10:00,66.46,66.58,66.4,66.46,17800.0,66.46,66.58,66.4,66.46,17800.0
2005-04-12 10:15:00,66.47,66.57,66.43,66.46,30300.0,66.47,66.57,66.43,66.46,30300.0
2005-04-12 10:20:00,66.47,66.49,66.37,66.46,13000.0,66.47,66.49,66.37,66.46,13000.0
2005-04-12 10:25:00,66.48,66.53,66.45,66.49,13900.0,66.48,66.53,66.45,66.49,13900.0
2005-04-12 10:30:00,66.45,66.47,66.38,66.38,14600.0,66.45,66.47,66.38,66.38,14600.0
2005-04-12 10:35:00,66.39,66.39,66.25,66.27,22000.0,66.39,66.39,66.25,66.27,22000.0
2005-04-12 10:40:00,66.28,66.29,66.17,66.21,26600.0,66.28,66.29,66.17,66.21,26600.0
2005-04-12 10:45:00,66.22,66.31,66.19,66.2,14100.0,66.22,66.31,66.19,66.2,14100.0
2005-04-12 10:50:00,66.2,66.29,66.11,66.27,24000.0,66.2,66.29,66.11,66.27,24000.0
2005-04-12 10:55:00,66.27,66.33,66.22,66.3,9400.0,66.27,66.33,66.22,66.3,9400.0
2005-04-12 11:00:00,66.3,66.4,66.3,66.36,20300.0,66.3,66.4,66.3,66.36,20300.0
2005-04-12 11:05:00,66.35,66.35,66.26,66.32,17100.0,66.35,66.35,66.26,66.32,17100.0
2005-04-12 11:10:00,66.33,66.33,66.21,66.3,14600.0,66.33,66.33,66.21,66.3,14600.0
2005-04-12 11:15:00,66.29,66.33,66.17,66.19,31200.0,66.29,66.33,66.17,66.19,31200.0
2005-04-12 11:20:00,66.19,66.26,66.13,66.13,9400.0,66.19,66.26,66.13,66.13,9400.0
2005-04-12 11:25:00,66.13,66.2,66.13,66.19,10300.0,66.13,66.2,66.13,66.19,10300.0
2005-04-12 11:30:00,66.2,66.23,66.11,66.17,14300.0,66.2,66.23,66.11,66.17,14300.0
2005-04-12 11:35:00,66.19,66.26,66.19,66.26,16600.0,66.19,66.26,66.19,66.26,16600.0
2005-04-12 11:40:00,66.26,66.26,66.15,66.22,8900.0,66.26,66.26,66.15,66.22,8900.0
2005-04-12 11:45:00,66.21,66.26,66.21,66.26,10300.0,66.21,66.26,66.21,66.26,10300.0
2005-04-12 11:50:00,66.26,66.28,66.2,66.21,8300.0,66.26,66.28,66.2,66.21,8300.0
2005-04-12 11:55:00,66.21,66.22,66.11,66.22,43300.0,66.21,66.22,66.11,66.22,43300.0
2005-04-12 12:00:00,66.22,66.3,66.2,66.29,117300.0,66.22,66.3,66.2,66.29,117300.0
2005-04-12 12:05:00,66.28,66.28,66.2,66.2,10000.0,66.28,66.28,66.2,66.2,10000.0
2005-04-12 12:10:00,66.19,66.22,66.15,66.15,20500.0,66.19,66.22,66.15,66.15,20500.0
2005-04-12 12:15:00,66.17,66.18,66.11,66.13,13300.0,66.17,66.18,66.11,66.13,13300.0
2005-04-12 12:20:00,66.11,66.17,66.11,66.14,7500.0,66.11,66.17,66.11,66.14,7500.0
2005-04-12 12:25:00,66.16,66.16,66.02,66.05,27400.0,66.16,66.16,66.02,66.05,27400.0
2005-04-12 12:30:00,66.05,66.1,66.04,66.1,6200.0,66.05,66.1,66.04,66.1,6200.0
2005-04-12 12:35:00,66.1,66.2,66.06,66.06,24800.0,66.1,66.2,66.06,66.06,24800.0
2005-04-12 12:40:00,66.08,66.1,66.06,66.09,6200.0,66.08,66.1,66.06,66.09,6200.0
2005-04-12 12:45:00,66.1,66.11,66.02,66.05,17900.0,66.1,66.11,66.02,66.05,17900.0
2005-04-12 12:50:00,66.08,66.08,66.05,66.05,16100.0,66.08,66.08,66.05,66.05,16100.0
2005-04-12 12:55:00,66.05,66.06,66.03,66.03,5100.0,66.05,66.06,66.03,66.03,5100.0
2005-04-12 13:00:00,66.03,66.05,66.03,66.05,9900.0,66.03,66.05,66.03,66.05,9900.0
2005-04-12 13:05:00,66.05,66.05,66.03,66.05,1600.0,66.05,66.05,66.03,66.05,1600.0
2005-04-12 13:10:00,66.04,66.1,66.04,66.05,10500.0,66.04,66.1,66.04,66.05,10500.0
2005-04-12 13:15:00,66.05,66.05,66.04,66.05,3700.0,66.05,66.05,66.04,66.05,3700.0
2005-04-12 13:20:00,66.04,66.09,66.04,66.09,20000.0,66.04,66.09,66.04,66.09,20000.0
2005-04-12 13:25:00,66.07,66.12,66.07,66.09,11400.0,66.07,66.12,66.07,66.09,11400.0
2005-04-12 13:30:00,66.08,66.08,65.91,65.91,20300.0,66.08,66.08,65.91,65.91,20300.0
2005-04-12 13:35:00,65.92,65.93,65.76,65.9,25100.0,65.92,65.93,65.76,65.9,25100.0
2005-04-12 13:40:00,65.9,66.0,65.81,65.82,42200.0,65.9,66.0,65.81,65.82,42200.0
2005-04-12 13:45:00,65.82,65.83,65.75,65.83,9200.0,65.82,65.83,65.75,65.83,9200.0
2005-04-12 13:50:00,65.83,65.84,65.75,65.79,25000.0,65.83,65.84,65.75,65.79,25000.0
2005-04-12 13:55:00,65.79,65.82,65.75,65.81,12300.0,65.79,65.82,65.75,65.81,12300.0
2005-04-12 14:00:00,65.81,65.9,65.65,65.9,61400.0,65.81,65.9,65.65,65.9,61400.0
2005-04-12 14:05:00,65.9,65.92,65.73,65.9,53600.0,65.9,65.92,65.73,65.9,53600.0
2005-04-12 14:10:00,65.9,65.99,65.8,65.8,91900.0,65.9,65.99,65.8,65.8,91900.0
2005-04-12 14:15:00,65.91,66.07,65.79,66.01,194000.0,65.91,66.07,65.79,66.01,194000.0
2005-04-12 14:20:00,66.0,66.22,65.99,66.14,90100.0,66.0,66.22,65.99,66.14,90100.0
2005-04-12 14:25:00,66.12,66.23,65.98,66.01,52000.0,66.12,66.23,65.98,66.01,52000.0
2005-04-12 14:30:00,66.01,66.19,65.9,66.19,40100.0,66.01,66.19,65.9,66.19,40100.0
2005-04-12 14:35:00,66.18,66.3,66.13,66.3,36400.0,66.18,66.3,66.13,66.3,36400.0
2005-04-12 14:40:00,66.31,66.54,66.25,66.45,87700.0,66.31,66.54,66.25,66.45,87700.0
2005-04-12 14:45:00,66.43,66.53,66.41,66.48,35700.0,66.43,66.53,66.41,66.48,35700.0
2005-04-12 14:50:00,66.47,66.63,66.4,66.63,34700.0,66.47,66.63,66.4,66.63,34700.0
2005-04-12 14:55:00,66.65,66.74,66.62,66.62,24900.0,66.65,66.74,66.62,66.62,24900.0
2005-04-12 15:00:00,66.62,66.75,66.55,66.7,41500.0,66.62,66.75,66.55,66.7,41500.0
2005-04-12 15:05:00,66.7,66.74,66.55,66.65,15100.0,66.7,66.74,66.55,66.65,15100.0
2005-04-12 15:10:00,66.65,66.67,66.5,66.53,15600.0,66.65,66.67,66.5,66.53,15600.0
2005-04-12 15:15:00,66.55,66.78,66.55,66.68,15500.0,66.55,66.78,66.55,66.68,15500.0
2005-04-12 15:20:00,66.7,66.7,66.52,66.59,13700.0,66.7,66.7,66.52,66.59,13700.0
2005-04-12 15:25:00,66.59,66.77,66.58,66.77,16500.0,66.59,66.77,66.58,66.77,16500.0
2005-04-12 15:30:00,66.77,66.83,66.66,66.76,32500.0,66.77,66.83,66.66,66.76,32500.0
2005-04-12 15:35:00,66.76,66.85,66.7,66.76,23500.0,66.76,66.85,66.7,66.76,23500.0
2005-04-12 15:40:00,66.75,66.79,66.62,66.69,24400.0,66.75,66.79,66.62,66.69,24400.0
2005-04-12 15:45:00,66.68,66.81,66.68,66.77,28500.0,66.68,66.81,66.68,66.77,28500.0
2005-04-12 15:50:00,66.79,66.87,66.77,66.87,24700.0,66.79,66.87,66.77,66.87,24700.0
2005-04-12 15:55:00,66.87,66.88,66.79,66.82,39700.0,66.87,66.88,66.79,66.82,39700.0
2005-04-13 09:30:00,66.09,66.55,65.99,66.28,110700.0,66.09,66.55,65.99,66.28,110700.0
2005-04-13 09:35:00,66.28,66.34,66.02,66.12,74100.0,66.28,66.34,66.02,66.12,74100.0
2005-04-13 09:40:00,66.12,66.15,66.04,66.09,48700.0,66.12,66.15,66.04,66.09,48700.0
2005-04-13 09:45:00,66.08,66.27,66.05,66.18,38400.0,66.08,66.27,66.05,66.18,38400.0
2005-04-13 09:50:00,66.18,66.18,65.98,66.0,27200.0,66.18,66.18,65.98,66.0,27200.0
2005-04-13 09:55:00,65.99,66.02,65.91,66.01,32600.0,65.99,66.02,65.91,66.01,32600.0
2005-04-13 10:00:00,65.98,66.13,65.94,65.99,21700.0,65.98,66.13,65.94,65.99,21700.0
2005-04-13 10:05:00,65.97,66.09,65.97,66.08,14300.0,65.97,66.09,65.97,66.08,14300.0
2005-04-13 10:10:00,66.08,66.21,65.92,66.12,31700.0,66.08,66.21,65.92,66.12,31700.0
2005-04-13 10:15:00,66.12,66.23,66.08,66.21,26200.0,66.12,66.23,66.08,66.21,26200.0
2005-04-13 10:20:00,66.17,66.25,66.09,66.11,9200.0,66.17,66.25,66.09,66.11,9200.0
2005-04-13 10:25:00,66.1,66.17,66.05,66.16,11600.0,66.1,66.17,66.05,66.16,11600.0
2005-04-13 10:30:00,66.15,66.38,66.03,66.1,55200.0,66.15,66.38,66.03,66.1,55200.0
2005-04-13 10:35:00,66.1,66.1,65.87,66.06,38500.0,66.1,66.1,65.87,66.06,38500.0
2005-04-13 10:40:00,66.05,66.05,65.87,65.91,22500.0,66.05,66.05,65.87,65.91,22500.0
2005-04-13 10:45:00,65.92,66.0,65.9,65.96,40100.0,65.92,66.0,65.9,65.96,40100.0
2005-04-13 10:50:00,65.96,66.0,65.94,65.99,27400.0,65.96,66.0,65.94,65.99,27400.0
2005-04-13 10:55:00,66.0,66.0,65.95,65.96,15400.0,66.0,66.0,65.95,65.96,15400.0
2005-04-13 11:00:00,65.96,66.0,65.94,65.95,17400.0,65.96,66.0,65.94,65.95,17400.0
2005-04-13 11:05:00,65.95,66.0,65.89,65.89,33100.0,65.95,66.0,65.89,65.89,33100.0
2005-04-13 11:10:00,65.89,65.94,65.8,65.85,14800.0,65.89,65.94,65.8,65.85,14800.0
2005-04-13 11:15:00,65.86,65.91,65.85,65.88,7200.0,65.86,65.91,65.85,65.88,7200.0
2005-04-13 11:20:00,65.86,65.88,65.73,65.75,10000.0,65.86,65.88,65.73,65.75,10000.0
2005-04-13 11:25:00,65.75,65.88,65.7,65.81,28600.0,65.75,65.88,65.7,65.81,28600.0
2005-04-13 11:30:00,65.8,65.9,65.8,65.9,7200.0,65.8,65.9,65.8,65.9,7200.0
2005-04-13 11:35:00,65.89,65.9,65.72,65.72,14900.0,65.89,65.9,65.72,65.72,14900.0
2005-04-13 11:40:00,65.72,65.83,65.72,65.82,19300.0,65.72,65.83,65.72,65.82,19300.0
2005-04-13 11:45:00,65.81,65.81,65.72,65.72,17000.0,65.81,65.81,65.72,65.72,17000.0
2005-04-13 11:50:00,65.72,65.73,65.58,65.61,25300.0,65.72,65.73,65.58,65.61,25300.0
2005-04-13 11:55:00,65.61,65.62,65.54,65.57,41100.0,65.61,65.62,65.54,65.57,41100.0
2005-04-13 12:00:00,65.59,65.59,65.52,65.57,12200.0,65.59,65.59,65.52,65.57,12200.0
2005-04-13 12:05:00,65.56,65.57,65.54,65.54,6000.0,65.56,65.57,65.54,65.54,6000.0
2005-04-13 12:10:00,65.54,65.54,65.3,65.33,42600.0,65.54,65.54,65.3,65.33,42600.0
2005-04-13 12:15:00,65.35,65.36,65.18,65.23,78000.0,65.35,65.36,65.18,65.23,78000.0
2005-04-13 12:20:00,65.22,65.31,65.18,65.25,59700.0,65.22,65.31,65.18,65.25,59700.0
2005-04-13 12:25:00,65.25,65.25,65.16,65.16,38200.0,65.25,65.25,65.16,65.16,38200.0
2005-04-13 12:30:00,65.15,65.25,65.11,65.25,23200.0,65.15,65.25,65.11,65.25,23200.0
2005-04-13 12:35:00,65.25,65.31,65.24,65.28,17100.0,65.25,65.31,65.24,65.28,17100.0
2005-04-13 12:40:00,65.28,65.3,65.12,65.15,20200.0,65.28,65.3,65.12,65.15,20200.0
2005-04-13 12:45:00,65.15,65.2,65.12,65.17,7700.0,65.15,65.2,65.12,65.17,7700.0
2005-04-13 12:50:00,65.18,65.27,65.15,65.25,12900.0,65.18,65.27,65.15,65.25,12900.0
2005-04-13 12:55:00,65.25,65.32,65.24,65.31,20800.0,65.25,65.32,65.24,65.31,20800.0
2005-04-13 13:00:00,65.31,65.41,65.16,65.22,33700.0,65.31,65.41,65.16,65.22,33700.0
2005-04-13 13:05:00,65.21,65.32,65.21,65.25,13000.0,65.21,65.32,65.21,65.25,13000.0
2005-04-13 13:10:00,65.22,65.27,65.18,65.27,4300.0,65.22,65.27,65.18,65.27,4300.0
2005-04-13 13:15:00,65.26,65.31,65.22,65.22,8600.0,65.26,65.31,65.22,65.22,8600.0
2005-04-13 13:20:00,65.25,65.27,65.12,65.14,17000.0,65.25,65.27,65.12,65.14,17000.0
2005-04-13 13:25:00,65.13,65.15,65.1,65.12,56800.0,65.13,65.15,65.1,65.12,56800.0
2005-04-13 13:30:00,65.14,65.14,65.05,65.12,20500.0,65.14,65.14,65.05,65.12,20500.0
2005-04-13 13:35:00,65.11,65.11,65.04,65.05,16600.0,65.11,65.11,65.04,65.05,16600.0
2005-04-13 13:40:00,65.05,65.14,65.02,65.08,21300.0,65.05,65.14,65.02,65.08,21300.0
2005-04-13 13:45:00,65.11,65.14,65.03,65.07,17100.0,65.11,65.14,65.03,65.07,17100.0
2005-04-13 13:50:00,65.09,65.09,65.02,65.06,22300.0,65.09,65.09,65.02,65.06,22300.0
2005-04-13 13:55:00,65.07,65.12,65.03,65.08,12200.0,65.07,65.12,65.03,65.08,12200.0
2005-04-13 14:00:00,65.08,65.12,65.04,65.05,10300.0,65.08,65.12,65.04,65.05,10300.0
2005-04-13 14:05:00,65.04,65.05,65.02,65.03,18100.0,65.04,65.05,65.02,65.03,18100.0
2005-04-13 14:10:00,65.04,65.08,65.02,65.07,29500.0,65.04,65.08,65.02,65.07,29500.0
2005-04-13 14:15:00,65.07,65.1,65.05,65.08,11800.0,65.07,65.1,65.05,65.08,11800.0
2005-04-13 14:20:00,65.05,65.08,65.03,65.05,13200.0,65.05,65.08,65.03,65.05,13200.0
2005-04-13 14:25:00,65.06,65.07,65.0,65.04,26000.0,65.06,65.07,65.0,65.04,26000.0
2005-04-13 14:30:00,65.04,65.04,64.85,64.89,46000.0,65.04,65.04,64.85,64.89,46000.0
2005-04-13 14:35:00,64.9,65.06,64.89,64.91,19500.0,64.9,65.06,64.89,64.91,19500.0
2005-04-13 14:40:00,64.92,65.08,64.92,64.99,25600.0,64.92,65.08,64.92,64.99,25600.0
2005-04-13 14:45:00,64.98,65.0,64.9,64.94,28000.0,64.98,65.0,64.9,64.94,28000.0
2005-04-13 14:50:00,64.92,64.99,64.9,64.95,46000.0,64.92,64.99,64.9,64.95,46000.0
2005-04-13 14:55:00,64.94,64.99,64.88,64.96,29600.0,64.94,64.99,64.88,64.96,29600.0
2005-04-13 15:00:00,64.96,64.97,64.79,64.83,45500.0,64.96,64.97,64.79,64.83,45500.0
2005-04-13 15:05:00,64.81,64.9,64.78,64.81,55500.0,64.81,64.9,64.78,64.81,55500.0
2005-04-13 15:10:00,64.81,64.83,64.67,64.79,33400.0,64.81,64.83,64.67,64.79,33400.0
2005-04-13 15:15:00,64.78,64.79,64.68,64.68,23500.0,64.78,64.79,64.68,64.68,23500.0
2005-04-13 15:20:00,64.67,64.7,64.57,64.59,20900.0,64.67,64.7,64.57,64.59,20900.0
2005-04-13 15:25:00,64.6,64.66,64.58,64.61,23900.0,64.6,64.66,64.58,64.61,23900.0
2005-04-13 15:30:00,64.61,64.75,64.52,64.71,46100.0,64.61,64.75,64.52,64.71,46100.0
2005-04-13 15:35:00,64.72,64.72,64.62,64.63,34400.0,64.72,64.72,64.62,64.63,34400.0
2005-04-13 15:40:00,64.63,64.89,64.63,64.88,40600.0,64.63,64.89,64.63,64.88,40600.0
2005-04-13 15:45:00,64.87,64.9,64.72,64.83,43400.0,64.87,64.9,64.72,64.83,43400.0
2005-04-13 15:50:00,64.83,65.02,64.83,65.02,74100.0,64.83,65.02,64.83,65.02,74100.0
2005-04-13 15:55:00,65.0,65.09,64.98,65.07,95700.0,65.0,65.09,64.98,65.07,95700.0
2005-04-14 09:30:00,65.09,65.25,65.02,65.02,49900.0,65.09,65.25,65.02,65.02,49900.0
2005-04-14 09:35:00,65.04,65.05,64.39,64.4,75200.0,65.04,65.05,64.39,64.4,75200.0
2005-04-14 09:40:00,64.41,64.6,64.38,64.53,77400.0,64.41,64.6,64.38,64.53,77400.0
2005-04-14 09:45:00,64.53,64.57,64.41,64.49,32100.0,64.53,64.57,64.41,64.49,32100.0
2005-04-14 09:50:00,64.49,64.85,64.48,64.8,71800.0,64.49,64.85,64.48,64.8,71800.0
2005-04-14 09:55:00,64.79,65.18,64.79,65.04,50600.0,64.79,65.18,64.79,65.04,50600.0
2005-04-14 10:00:00,65.04,65.15,64.99,65.0,75100.0,65.04,65.15,64.99,65.0,75100.0
2005-04-14 10:05:00,65.02,65.03,64.57,64.58,35900.0,65.02,65.03,64.57,64.58,35900.0
2005-04-14 10:10:00,64.57,64.58,64.38,64.49,51300.0,64.57,64.58,64.38,64.49,51300.0
2005-04-14 10:15:00,64.46,64.51,64.26,64.36,46600.0,64.46,64.51,64.26,64.36,46600.0
2005-04-14 10:20:00,64.33,64.33,64.12,64.13,30100.0,64.33,64.33,64.12,64.13,30100.0
2005-04-14 10:25:00,64.15,64.15,63.94,63.98,73200.0,64.15,64.15,63.94,63.98,73200.0
2005-04-14 10:30:00,63.97,63.98,63.63,63.88,90000.0,63.97,63.98,63.63,63.88,90000.0
2005-04-14 10:35:00,63.88,64.0,63.54,63.54,82700.0,63.88,64.0,63.54,63.54,82700.0
2005-04-14 10:40:00,63.54,63.68,63.51,63.66,42500.0,63.54,63.68,63.51,63.66,42500.0
2005-04-14 10:45:00,63.65,63.65,63.53,63.6,50100.0,63.65,63.65,63.53,63.6,50100.0
2005-04-14 10:50:00,63.6,63.74,63.54,63.54,72400.0,63.6,63.74,63.54,63.54,72400.0
2005-04-14 10:55:00,63.57,63.93,63.57,63.91,45900.0,63.57,63.93,63.57,63.91,45900.0
2005-04-14 11:00:00,63.9,63.9,63.65,63.71,25600.0,63.9,63.9,63.65,63.71,25600.0
2005-04-14 11:05:00,63.7,63.87,63.68,63.87,45900.0,63.7,63.87,63.68,63.87,45900.0
2005-04-14 11:10:00,63.86,63.97,63.73,63.73,39600.0,63.86,63.97,63.73,63.73,39600.0
2005-04-14 11:15:00,63.73,63.78,63.65,63.78,21700.0,63.73,63.78,63.65,63.78,21700.0
2005-04-14 11:20:00,63.8,63.8,63.69,63.72,18000.0,63.8,63.8,63.69,63.72,18000.0
2005-04-14 11:25:00,63.69,63.69,63.64,63.65,11300.0,63.69,63.69,63.64,63.65,11300.0
2005-04-14 11:30:00,63.64,63.65,63.49,63.55,41000.0,63.64,63.65,63.49,63.55,41000.0
2005-04-14 11:35:00,63.55,63.72,63.55,63.63,16000.0,63.55,63.72,63.55,63.63,16000.0
2005-04-14 11:40:00,63.62,63.62,63.54,63.57,9900.0,63.62,63.62,63.54,63.57,9900.0
2005-04-14 11:45:00,63.57,63.6,63.56,63.58,14900.0,63.57,63.6,63.56,63.58,14900.0
2005-04-14 11:50:00,63.56,63.61,63.45,63.6,33600.0,63.56,63.61,63.45,63.6,33600.0
2005-04-14 11:55:00,63.59,63.59,63.47,63.53,12200.0,63.59,63.59,63.47,63.53,12200.0
2005-04-14 12:00:00,63.51,63.54,63.47,63.54,20100.0,63.51,63.54,63.47,63.54,20100.0
2005-04-14 12:05:00,63.55,63.6,63.54,63.6,10800.0,63.55,63.6,63.54,63.6,10800.0
2005-04-14 12:10:00,63.57,63.67,63.57,63.6,7800.0,63.57,63.67,63.57,63.6,7800.0
2005-04-14 12:15:00,63.62,63.62,63.58,63.59,8500.0,63.62,63.62,63.58,63.59,8500.0
2005-04-14 12:20:00,63.57,63.58,63.41,63.44,27500.0,63.57,63.58,63.41,63.44,27500.0
2005-04-14 12:25:00,63.47,63.52,63.42,63.47,9700.0,63.47,63.52,63.42,63.47,9700.0
2005-04-14 12:30:00,63.49,63.65,63.48,63.64,16200.0,63.49,63.65,63.48,63.64,16200.0
2005-04-14 12:35:00,63.64,63.69,63.64,63.65,6300.0,63.64,63.69,63.64,63.65,6300.0
2005-04-14 12:40:00,63.67,63.71,63.64,63.64,11900.0,63.67,63.71,63.64,63.64,11900.0
2005-04-14 12:45:00,63.66,63.66,63.59,63.61,13400.0,63.66,63.66,63.59,63.61,13400.0
2005-04-14 12:50:00,63.59,63.61,63.45,63.47,9600.0,63.59,63.61,63.45,63.47,9600.0
2005-04-14 12:55:00,63.46,63.5,63.45,63.49,7600.0,63.46,63.5,63.45,63.49,7600.0
2005-04-14 13:00:00,63.5,63.5,63.43,63.45,11100.0,63.5,63.5,63.43,63.45,11100.0
2005-04-14 13:05:00,63.43,63.46,63.43,63.43,5300.0,63.43,63.46,63.43,63.43,5300.0
2005-04-14 13:10:00,63.43,63.43,63.25,63.28,41700.0,63.43,63.43,63.25,63.28,41700.0
2005-04-14 13:15:00,63.28,63.36,63.2,63.27,44100.0,63.28,63.36,63.2,63.27,44100.0
2005-04-14 13:20:00,63.27,63.27,63.14,63.22,26500.0,63.27,63.27,63.14,63.22,26500.0
2005-04-14 13:25:00,63.2,63.23,63.18,63.2,26900.0,63.2,63.23,63.18,63.2,26900.0
2005-04-14 13:30:00,63.2,63.24,63.09,63.13,33500.0,63.2,63.24,63.09,63.13,33500.0
2005-04-14 13:35:00,63.17,63.39,63.11,63.31,34400.0,63.17,63.39,63.11,63.31,34400.0
2005-04-14 13:40:00,63.28,63.39,63.22,63.22,27300.0,63.28,63.39,63.22,63.22,27300.0
2005-04-14 13:45:00,63.24,63.24,63.21,63.23,7500.0,63.24,63.24,63.21,63.23,7500.0
2005-04-14 13:50:00,63.22,63.3,63.21,63.23,14300.0,63.22,63.3,63.21,63.23,14300.0
2005-04-14 13:55:00,63.24,63.37,63.18,63.23,38600.0,63.24,63.37,63.18,63.23,38600.0
2005-04-14 14:00:00,63.22,63.24,63.15,63.15,18200.0,63.22,63.24,63.15,63.15,18200.0
2005-04-14 14:05:00,63.16,63.3,63.16,63.27,19500.0,63.16,63.3,63.16,63.27,19500.0
2005-04-14 14:10:00,63.25,63.48,63.25,63.44,33400.0,63.25,63.48,63.25,63.44,33400.0
2005-04-14 14:15:00,63.45,63.65,63.44,63.6,52500.0,63.45,63.65,63.44,63.6,52500.0
2005-04-14 14:20:00,63.6,63.6,63.51,63.58,28900.0,63.6,63.6,63.51,63.58,28900.0
2005-04-14 14:25:00,63.58,63.63,63.52,63.61,40100.0,63.58,63.63,63.52,63.61,40100.0
2005-04-14 14:30:00,63.59,63.62,63.55,63.58,27200.0,63.59,63.62,63.55,63.58,27200.0
2005-04-14 14:35:00,63.57,63.58,63.45,63.53,23800.0,63.57,63.58,63.45,63.53,23800.0
2005-04-14 14:40:00,63.54,63.62,63.46,63.46,34600.0,63.54,63.62,63.46,63.46,34600.0
2005-04-14 14:45:00,63.48,63.6,63.46,63.55,26200.0,63.48,63.6,63.46,63.55,26200.0
2005-04-14 14:50:00,63.55,63.69,63.48,63.66,24600.0,63.55,63.69,63.48,63.66,24600.0
2005-04-14 14:55:00,63.64,63.76,63.51,63.71,62400.0,63.64,63.76,63.51,63.71,62400.0
2005-04-14 15:00:00,63.7,63.71,63.58,63.59,28500.0,63.7,63.71,63.58,63.59,28500.0
2005-04-14 15:05:00,63.6,63.68,63.51,63.55,21800.0,63.6,63.68,63.51,63.55,21800.0
2005-04-14 15:10:00,63.53,63.63,63.5,63.56,21900.0,63.53,63.63,63.5,63.56,21900.0
2005-04-14 15:15:00,63.55,63.61,63.41,63.41,21100.0,63.55,63.61,63.41,63.41,21100.0
2005-04-14 15:20:00,63.44,63.51,63.43,63.48,12700.0,63.44,63.51,63.43,63.48,12700.0
2005-04-14 15:25:00,63.47,63.51,63.4,63.5,24300.0,63.47,63.51,63.4,63.5,24300.0
2005-04-14 15:30:00,63.48,63.58,63.42,63.56,31000.0,63.48,63.58,63.42,63.56,31000.0
2005-04-14 15:35:00,63.57,63.66,63.43,63.43,26000.0,63.57,63.66,63.43,63.43,26000.0
2005-04-14 15:40:00,63.43,63.44,63.27,63.28,32800.0,63.43,63.44,63.27,63.28,32800.0
2005-04-14 15:45:00,63.29,63.38,63.27,63.31,36900.0,63.29,63.38,63.27,63.31,36900.0
2005-04-14 15:50:00,63.31,63.45,63.31,63.41,68900.0,63.31,63.45,63.31,63.41,68900.0
2005-04-14 15:55:00,63.42,63.49,63.41,63.48,60300.0,63.42,63.49,63.41,63.48,60300.0
2005-04-15 09:30:00,62.65,63.1,62.33,62.43,284000.0,62.65,63.1,62.33,62.43,284000.0
2005-04-15 09:35:00,62.45,62.53,62.18,62.28,73100.0,62.45,62.53,62.18,62.28,73100.0
2005-04-15 09:40:00,62.23,62.3,62.03,62.05,62000.0,62.23,62.3,62.03,62.05,62000.0
2005-04-15 09:45:00,62.05,62.26,61.99,62.25,88100.0,62.05,62.26,61.99,62.25,88100.0
2005-04-15 09:50:00,62.25,62.4,62.17,62.3,69600.0,62.25,62.4,62.17,62.3,69600.0
2005-04-15 09:55:00,62.28,62.37,62.21,62.3,53700.0,62.28,62.37,62.21,62.3,53700.0
2005-04-15 10:00:00,62.3,62.42,62.27,62.35,51500.0,62.3,62.42,62.27,62.35,51500.0
2005-04-15 10:05:00,62.35,62.47,62.22,62.29,77600.0,62.35,62.47,62.22,62.29,77600.0
2005-04-15 10:10:00,62.28,62.36,62.06,62.23,44200.0,62.28,62.36,62.06,62.23,44200.0
2005-04-15 10:15:00,62.21,62.3,62.08,62.3,41800.0,62.21,62.3,62.08,62.3,41800.0
2005-04-15 10:20:00,62.26,62.37,62.16,62.35,26100.0,62.26,62.37,62.16,62.35,26100.0
2005-04-15 10:25:00,62.33,62.53,62.31,62.46,30600.0,62.33,62.53,62.31,62.46,30600.0
2005-04-15 10:30:00,62.48,62.82,62.42,62.53,89300.0,62.48,62.82,62.42,62.53,89300.0
2005-04-15 10:35:00,62.51,62.53,62.33,62.33,41000.0,62.51,62.53,62.33,62.33,41000.0
2005-04-15 10:40:00,62.35,62.49,62.33,62.38,29900.0,62.35,62.49,62.33,62.38,29900.0
2005-04-15 10:45:00,62.39,62.53,62.28,62.38,35100.0,62.39,62.53,62.28,62.38,35100.0
2005-04-15 10:50:00,62.36,62.57,62.33,62.37,30900.0,62.36,62.57,62.33,62.37,30900.0
2005-04-15 10:55:00,62.42,62.6,62.42,62.55,28700.0,62.42,62.6,62.42,62.55,28700.0
2005-04-15 11:00:00,62.53,62.55,62.33,62.39,19800.0,62.53,62.55,62.33,62.39,19800.0
2005-04-15 11:05:00,62.39,62.53,62.33,62.44,26600.0,62.39,62.53,62.33,62.44,26600.0
2005-04-15 11:10:00,62.44,62.58,62.4,62.52,32800.0,62.44,62.58,62.4,62.52,32800.0
2005-04-15 11:15:00,62.53,62.7,62.5,62.6,15900.0,62.53,62.7,62.5,62.6,15900.0
2005-04-15 11:20:00,62.6,62.77,62.6,62.74,32200.0,62.6,62.77,62.6,62.74,32200.0
2005-04-15 11:25:00,62.73,62.79,62.7,62.73,84600.0,62.73,62.79,62.7,62.73,84600.0
2005-04-15 11:30:00,62.71,62.74,62.53,62.53,44900.0,62.71,62.74,62.53,62.53,44900.0
2005-04-15 11:35:00,62.54,62.6,62.41,62.54,32000.0,62.54,62.6,62.41,62.54,32000.0
2005-04-15 11:40:00,62.54,62.73,62.45,62.68,15300.0,62.54,62.73,62.45,62.68,15300.0
2005-04-15 11:45:00,62.69,62.73,62.57,62.6,24000.0,62.69,62.73,62.57,62.6,24000.0
2005-04-15 11:50:00,62.6,62.64,62.41,62.44,22400.0,62.6,62.64,62.41,62.44,22400.0
2005-04-15 11:55:00,62.46,62.6,62.32,62.57,25000.0,62.46,62.6,62.32,62.57,25000.0
2005-04-15 12:00:00,62.57,62.58,62.38,62.4,44100.0,62.57,62.58,62.38,62.4,44100.0
2005-04-15 12:05:00,62.42,62.63,62.4,62.51,17100.0,62.42,62.63,62.4,62.51,17100.0
2005-04-15 12:10:00,62.51,62.53,62.44,62.46,19800.0,62.51,62.53,62.44,62.46,19800.0
2005-04-15 12:15:00,62.45,62.45,62.26,62.31,26200.0,62.45,62.45,62.26,62.31,26200.0
2005-04-15 12:20:00,62.32,62.32,62.14,62.25,29800.0,62.32,62.32,62.14,62.25,29800.0
2005-04-15 12:25:00,62.26,62.3,62.17,62.22,31800.0,62.26,62.3,62.17,62.22,31800.0
2005-04-15 12:30:00,62.24,62.32,62.15,62.22,22900.0,62.24,62.32,62.15,62.22,22900.0
2005-04-15 12:35:00,62.15,62.32,62.15,62.23,9400.0,62.15,62.32,62.15,62.23,9400.0
2005-04-15 12:40:00,62.23,62.4,62.23,62.23,28700.0,62.23,62.4,62.23,62.23,28700.0
2005-04-15 12:45:00,62.25,62.25,62.15,62.16,12500.0,62.25,62.25,62.15,62.16,12500.0
2005-04-15 12:50:00,62.15,62.15,61.99,62.06,32000.0,62.15,62.15,61.99,62.06,32000.0
2005-04-15 12:55:00,62.02,62.08,61.69,61.7,48800.0,62.02,62.08,61.69,61.7,48800.0
2005-04-15 13:00:00,61.7,61.85,61.7,61.85,27500.0,61.7,61.85,61.7,61.85,27500.0
2005-04-15 13:05:00,61.85,61.98,61.84,61.97,24200.0,61.85,61.98,61.84,61.97,24200.0
2005-04-15 13:10:00,61.99,62.03,61.86,61.86,50800.0,61.99,62.03,61.86,61.86,50800.0
2005-04-15 13:15:00,61.86,61.95,61.86,61.9,33400.0,61.86,61.95,61.86,61.9,33400.0
2005-04-15 13:20:00,61.88,62.03,61.86,62.03,13200.0,61.88,62.03,61.86,62.03,13200.0
2005-04-15 13:25:00,62.04,62.14,61.94,61.94,26900.0,62.04,62.14,61.94,61.94,26900.0
2005-04-15 13:30:00,61.92,62.04,61.92,61.99,22300.0,61.92,62.04,61.92,61.99,22300.0
2005-04-15 13:35:00,61.99,62.1,61.92,62.1,29900.0,61.99,62.1,61.92,62.1,29900.0
2005-04-15 13:40:00,62.1,62.11,62.03,62.03,23600.0,62.1,62.11,62.03,62.03,23600.0
2005-04-15 13:45:00,62.03,62.03,61.79,61.79,59500.0,62.03,62.03,61.79,61.79,59500.0
2005-04-15 13:50:00,61.79,61.82,61.6,61.6,50800.0,61.79,61.82,61.6,61.6,50800.0
2005-04-15 13:55:00,61.61,61.64,61.5,61.64,49100.0,61.61,61.64,61.5,61.64,49100.0
2005-04-15 14:00:00,61.62,61.75,61.5,61.61,36700.0,61.62,61.75,61.5,61.61,36700.0
2005-04-15 14:05:00,61.59,61.67,61.5,61.63,55500.0,61.59,61.67,61.5,61.63,55500.0
2005-04-15 14:10:00,61.61,61.62,61.57,61.6,19800.0,61.61,61.62,61.57,61.6,19800.0
2005-04-15 14:15:00,61.6,61.88,61.6,61.87,32100.0,61.6,61.88,61.6,61.87,32100.0
2005-04-15 14:20:00,61.87,61.88,61.62,61.65,34800.0,61.87,61.88,61.62,61.65,34800.0
2005-04-15 14:25:00,61.65,61.71,61.5,61.52,19600.0,61.65,61.71,61.5,61.52,19600.0
2005-04-15 14:30:00,61.52,61.63,61.34,61.38,53800.0,61.52,61.63,61.34,61.38,53800.0
2005-04-15 14:35:00,61.37,61.5,61.19,61.22,148300.0,61.37,61.5,61.19,61.22,148300.0
2005-04-15 14:40:00,61.22,61.29,61.1,61.2,54300.0,61.22,61.29,61.1,61.2,54300.0
2005-04-15 14:45:00,61.22,61.31,61.12,61.23,37600.0,61.22,61.31,61.12,61.23,37600.0
2005-04-15 14:50:00,61.17,61.26,61.16,61.23,38200.0,61.17,61.26,61.16,61.23,38200.0
2005-04-15 14:55:00,61.22,61.36,61.15,61.31,68100.0,61.22,61.36,61.15,61.31,68100.0
2005-04-15 15:00:00,61.3,61.36,61.25,61.29,72400.0,61.3,61.36,61.25,61.29,72400.0
2005-04-15 15:05:00,61.29,61.32,61.17,61.2,50700.0,61.29,61.32,61.17,61.2,50700.0
2005-04-15 15:10:00,61.18,61.3,61.1,61.18,54200.0,61.18,61.3,61.1,61.18,54200.0
2005-04-15 15:15:00,61.19,61.3,61.13,61.2,37200.0,61.19,61.3,61.13,61.2,37200.0
2005-04-15 15:20:00,61.24,61.29,61.02,61.13,62900.0,61.24,61.29,61.02,61.13,62900.0
2005-04-15 15:25:00,61.14,61.2,61.08,61.14,34500.0,61.14,61.2,61.08,61.14,34500.0
2005-04-15 15:30:00,61.14,61.22,61.03,61.11,60200.0,61.14,61.22,61.03,61.11,60200.0
2005-04-15 15:35:00,61.11,61.11,60.98,61.02,77700.0,61.11,61.11,60.98,61.02,77700.0
2005-04-15 15:40:00,61.0,61.05,60.84,61.0,143600.0,61.0,61.05,60.84,61.0,143600.0
2005-04-15 15:45:00,61.0,61.0,60.68,60.69,58300.0,61.0,61.0,60.68,60.69,58300.0
2005-04-15 15:50:00,60.7,60.77,60.62,60.68,75400.0,60.7,60.77,60.62,60.68,75400.0
2005-04-15 15:55:00,60.68,60.85,60.64,60.65,113300.0,60.68,60.85,60.64,60.65,113300.0
2005-04-18 09:30:00,55.98,56.28,52.13,54.13,1296900.0,55.98,56.28,52.13,54.13,1296900.0
2005-04-18 09:35:00,54.13,54.89,53.92,54.6,767500.0,54.13,54.89,53.92,54.6,767500.0
2005-04-18 09:40:00,54.6,54.67,53.99,54.05,611000.0,54.6,54.67,53.99,54.05,611000.0
2005-04-18 09:45:00,54.05,54.28,53.54,53.65,540700.0,54.05,54.28,53.54,53.65,540700.0
2005-04-18 09:50:00,53.66,53.82,53.3,53.72,521300.0,53.66,53.82,53.3,53.72,521300.0
2005-04-18 09:55:00,53.72,53.74,53.43,53.59,581800.0,53.72,53.74,53.43,53.59,581800.0
2005-04-18 10:00:00,53.59,54.07,53.59,53.92,361100.0,53.59,54.07,53.59,53.92,361100.0
2005-04-18 10:05:00,53.91,53.92,53.6,53.83,308600.0,53.91,53.92,53.6,53.83,308600.0
2005-04-18 10:10:00,53.84,54.23,53.82,54.08,298100.0,53.84,54.23,53.82,54.08,298100.0
2005-04-18 10:15:00,54.08,54.09,53.85,53.85,227500.0,54.08,54.09,53.85,53.85,227500.0
2005-04-18 10:20:00,53.86,53.94,53.57,53.69,612800.0,53.86,53.94,53.57,53.69,612800.0
2005-04-18 10:25:00,53.69,53.79,53.53,53.61,213000.0,53.69,53.79,53.53,53.61,213000.0
2005-04-18 10:30:00,53.61,53.7,53.36,53.44,532800.0,53.61,53.7,53.36,53.44,532800.0
2005-04-18 10:35:00,53.44,53.61,53.44,53.45,262300.0,53.44,53.61,53.44,53.45,262300.0
2005-04-18 10:40:00,53.45,53.53,53.13,53.15,366700.0,53.45,53.53,53.13,53.15,366700.0
2005-04-18 10:45:00,53.14,53.38,53.13,53.38,272700.0,53.14,53.38,53.13,53.38,272700.0
2005-04-18 10:50:00,53.39,53.46,53.37,53.43,223800.0,53.39,53.46,53.37,53.43,223800.0
2005-04-18 10:55:00,53.43,53.52,53.37,53.37,240400.0,53.43,53.52,53.37,53.37,240400.0
2005-04-18 11:00:00,53.37,53.72,53.31,53.71,231300.0,53.37,53.72,53.31,53.71,231300.0
2005-04-18 11:05:00,53.71,53.9,53.47,53.75,368300.0,53.71,53.9,53.47,53.75,368300.0
2005-04-18 11:10:00,53.75,53.76,53.56,53.58,323300.0,53.75,53.76,53.56,53.58,323300.0
2005-04-18 11:15:00,53.58,53.79,53.46,53.76,216400.0,53.58,53.79,53.46,53.76,216400.0
2005-04-18 11:20:00,53.76,54.04,53.75,53.89,299600.0,53.76,54.04,53.75,53.89,299600.0
2005-04-18 11:25:00,53.89,54.24,53.89,54.06,275900.0,53.89,54.24,53.89,54.06,275900.0
2005-04-18 11:30:00,54.06,54.19,54.0,54.15,230700.0,54.06,54.19,54.0,54.15,230700.0
2005-04-18 11:35:00,54.17,54.48,54.13,54.44,272500.0,54.17,54.48,54.13,54.44,272500.0
2005-04-18 11:40:00,54.45,54.83,54.42,54.82,320200.0,54.45,54.83,54.42,54.82,320200.0
2005-04-18 11:45:00,54.82,54.83,54.38,54.46,209800.0,54.82,54.83,54.38,54.46,209800.0
2005-04-18 11:50:00,54.46,54.52,54.23,54.26,105700.0,54.46,54.52,54.23,54.26,105700.0
2005-04-18 11:55:00,54.26,54.26,54.04,54.14,74100.0,54.26,54.26,54.04,54.14,74100.0
2005-04-18 12:00:00,54.14,54.3,54.13,54.28,74200.0,54.14,54.3,54.13,54.28,74200.0
2005-04-18 12:05:00,54.31,54.36,54.24,54.34,85200.0,54.31,54.36,54.24,54.34,85200.0
2005-04-18 12:10:00,54.34,54.37,54.29,54.35,107100.0,54.34,54.37,54.29,54.35,107100.0
2005-04-18 12:15:00,54.34,54.43,54.25,54.4,151000.0,54.34,54.43,54.25,54.4,151000.0
2005-04-18 12:20:00,54.4,54.45,54.34,54.41,50900.0,54.4,54.45,54.34,54.41,50900.0
2005-04-18 12:25:00,54.41,54.41,54.12,54.17,76600.0,54.41,54.41,54.12,54.17,76600.0
2005-04-18 12:30:00,54.15,54.27,54.14,54.26,89400.0,54.15,54.27,54.14,54.26,89400.0
2005-04-18 12:35:00,54.25,54.53,54.23,54.44,89400.0,54.25,54.53,54.23,54.44,89400.0
2005-04-18 12:40:00,54.43,54.52,54.27,54.51,90800.0,54.43,54.52,54.27,54.51,90800.0
2005-04-18 12:45:00,54.54,54.62,54.4,54.46,98200.0,54.54,54.62,54.4,54.46,98200.0
2005-04-18 12:50:00,54.45,54.65,54.44,54.58,113100.0,54.45,54.65,54.44,54.58,113100.0
2005-04-18 12:55:00,54.6,54.86,54.6,54.8,171000.0,54.6,54.86,54.6,54.8,171000.0
2005-04-18 13:00:00,54.8,54.8,54.67,54.74,66000.0,54.8,54.8,54.67,54.74,66000.0
2005-04-18 13:05:00,54.74,54.83,54.57,54.59,100900.0,54.74,54.83,54.57,54.59,100900.0
2005-04-18 13:10:00,54.57,54.71,54.57,54.69,55900.0,54.57,54.71,54.57,54.69,55900.0
2005-04-18 13:15:00,54.69,54.92,54.54,54.9,129100.0,54.69,54.92,54.54,54.9,129100.0
2005-04-18 13:20:00,54.9,55.36,54.88,55.21,297300.0,54.9,55.36,54.88,55.21,297300.0
2005-04-18 13:25:00,55.21,55.31,54.99,55.03,238200.0,55.21,55.31,54.99,55.03,238200.0
2005-04-18 13:30:00,55.03,55.38,55.01,55.26,212900.0,55.03,55.38,55.01,55.26,212900.0
2005-04-18 13:35:00,55.26,55.36,55.02,55.11,285100.0,55.26,55.36,55.02,55.11,285100.0
2005-04-18 13:40:00,55.11,55.23,54.97,54.97,164600.0,55.11,55.23,54.97,54.97,164600.0
2005-04-18 13:45:00,54.97,55.17,54.93,55.17,85300.0,54.97,55.17,54.93,55.17,85300.0
2005-04-18 13:50:00,55.17,55.59,55.14,55.53,246600.0,55.17,55.59,55.14,55.53,246600.0
2005-04-18 13:55:00,55.54,55.66,55.43,55.46,194000.0,55.54,55.66,55.43,55.46,194000.0
2005-04-18 14:00:00,55.46,55.71,55.0,55.71,164600.0,55.46,55.71,55.0,55.71,164600.0
2005-04-18 14:05:00,55.69,55.86,55.59,55.66,406000.0,55.69,55.86,55.59,55.66,406000.0
2005-04-18 14:10:00,55.65,55.65,55.4,55.42,178200.0,55.65,55.65,55.4,55.42,178200.0
2005-04-18 14:15:00,55.43,55.54,55.35,55.35,146300.0,55.43,55.54,55.35,55.35,146300.0
2005-04-18 14:20:00,55.36,55.41,55.22,55.28,184500.0,55.36,55.41,55.22,55.28,184500.0
2005-04-18 14:25:00,55.28,55.4,55.23,55.25,154200.0,55.28,55.4,55.23,55.25,154200.0
2005-04-18 14:30:00,55.27,55.4,55.22,55.38,232500.0,55.27,55.4,55.22,55.38,232500.0
2005-04-18 14:35:00,55.39,55.43,55.34,55.4,101800.0,55.39,55.43,55.34,55.4,101800.0
2005-04-18 14:40:00,55.39,55.42,55.12,55.15,168400.0,55.39,55.42,55.12,55.15,168400.0
2005-04-18 14:45:00,55.15,55.18,54.84,54.95,167600.0,55.15,55.18,54.84,54.95,167600.0
2005-04-18 14:50:00,54.95,55.16,54.94,55.06,187900.0,54.95,55.16,54.94,55.06,187900.0
2005-04-18 14:55:00,55.06,55.07,54.93,54.93,163800.0,55.06,55.07,54.93,54.93,163800.0
2005-04-18 15:00:00,54.92,55.0,54.73,54.77,197100.0,54.92,55.0,54.73,54.77,197100.0
2005-04-18 15:05:00,54.77,54.82,54.44,54.45,136900.0,54.77,54.82,54.44,54.45,136900.0
2005-04-18 15:10:00,54.44,54.58,54.44,54.45,116700.0,54.44,54.58,54.44,54.45,116700.0
2005-04-18 15:15:00,54.45,54.51,54.24,54.51,229500.0,54.45,54.51,54.24,54.51,229500.0
2005-04-18 15:20:00,54.52,54.62,54.47,54.61,203600.0,54.52,54.62,54.47,54.61,203600.0
2005-04-18 15:25:00,54.59,54.78,54.58,54.75,187100.0,54.59,54.78,54.58,54.75,187100.0
2005-04-18 15:30:00,54.75,54.88,54.71,54.81,180500.0,54.75,54.88,54.71,54.81,180500.0
2005-04-18 15:35:00,54.82,54.83,54.66,54.68,196500.0,54.82,54.83,54.66,54.68,196500.0
2005-04-18 15:40:00,54.68,54.72,54.54,54.58,179800.0,54.68,54.72,54.54,54.58,179800.0
2005-04-18 15:45:00,54.58,54.62,54.4,54.41,295100.0,54.58,54.62,54.4,54.41,295100.0
2005-04-18 15:50:00,54.4,54.8,54.4,54.8,240200.0,54.4,54.8,54.4,54.8,240200.0
2005-04-18 15:55:00,54.8,54.91,54.74,54.79,269300.0,54.8,54.91,54.74,54.79,269300.0
2005-04-19 09:30:00,55.82,56.34,55.72,56.0,576200.0,55.82,56.34,55.72,56.0,576200.0
2005-04-19 09:35:00,56.0,56.03,55.65,55.93,341900.0,56.0,56.03,55.65,55.93,341900.0
2005-04-19 09:40:00,55.93,56.55,55.91,56.45,393900.0,55.93,56.55,55.91,56.45,393900.0
2005-04-19 09:45:00,56.46,56.82,56.45,56.65,545100.0,56.46,56.82,56.45,56.65,545100.0
2005-04-19 09:50:00,56.66,56.87,56.39,56.42,564900.0,56.66,56.87,56.39,56.42,564900.0
2005-04-19 09:55:00,56.41,56.45,56.12,56.31,433300.0,56.41,56.45,56.12,56.31,433300.0
2005-04-19 10:00:00,56.3,56.39,56.26,56.34,198200.0,56.3,56.39,56.26,56.34,198200.0
2005-04-19 10:05:00,56.36,56.45,56.0,56.11,282600.0,56.36,56.45,56.0,56.11,282600.0
2005-04-19 10:10:00,56.11,56.26,56.1,56.12,114200.0,56.11,56.26,56.1,56.12,114200.0
2005-04-19 10:15:00,56.13,56.25,56.1,56.16,82200.0,56.13,56.25,56.1,56.16,82200.0
2005-04-19 10:20:00,56.17,56.5,56.08,56.47,237400.0,56.17,56.5,56.08,56.47,237400.0
2005-04-19 10:25:00,56.47,56.51,56.32,56.34,153900.0,56.47,56.51,56.32,56.34,153900.0
2005-04-19 10:30:00,56.34,56.5,56.33,56.4,77900.0,56.34,56.5,56.33,56.4,77900.0
2005-04-19 10:35:00,56.4,56.44,56.28,56.35,67300.0,56.4,56.44,56.28,56.35,67300.0
2005-04-19 10:40:00,56.35,56.49,56.23,56.25,73100.0,56.35,56.49,56.23,56.25,73100.0
2005-04-19 10:45:00,56.25,56.29,56.09,56.15,120900.0,56.25,56.29,56.09,56.15,120900.0
2005-04-19 10:50:00,56.15,56.31,56.14,56.29,63500.0,56.15,56.31,56.14,56.29,63500.0
2005-04-19 10:55:00,56.29,56.31,56.2,56.23,82000.0,56.29,56.31,56.2,56.23,82000.0
2005-04-19 11:00:00,56.24,56.38,56.22,56.31,73500.0,56.24,56.38,56.22,56.31,73500.0
2005-04-19 11:05:00,56.32,56.38,56.29,56.38,103200.0,56.32,56.38,56.29,56.38,103200.0
2005-04-19 11:10:00,56.35,56.48,56.35,56.37,59100.0,56.35,56.48,56.35,56.37,59100.0
2005-04-19 11:15:00,56.38,56.5,56.34,56.45,47600.0,56.38,56.5,56.34,56.45,47600.0
2005-04-19 11:20:00,56.45,56.75,56.45,56.73,129500.0,56.45,56.75,56.45,56.73,129500.0
2005-04-19 11:25:00,56.72,56.94,56.62,56.93,167600.0,56.72,56.94,56.62,56.93,167600.0
2005-04-19 11:30:00,56.93,57.21,56.89,57.15,241700.0,56.93,57.21,56.89,57.15,241700.0
2005-04-19 11:35:00,57.14,57.2,56.34,56.98,212400.0,57.14,57.2,56.34,56.98,212400.0
2005-04-19 11:40:00,57.0,57.0,56.93,57.0,112200.0,57.0,57.0,56.93,57.0,112200.0
2005-04-19 11:45:00,57.0,57.39,56.98,57.38,199700.0,57.0,57.39,56.98,57.38,199700.0
2005-04-19 11:50:00,57.39,57.49,57.33,57.43,135500.0,57.39,57.49,57.33,57.43,135500.0
2005-04-19 11:55:00,57.43,57.69,57.4,57.63,246400.0,57.43,57.69,57.4,57.63,246400.0
2005-04-19 12:00:00,57.65,57.74,57.55,57.57,113800.0,57.65,57.74,57.55,57.57,113800.0
2005-04-19 12:05:00,57.58,57.58,57.39,57.54,115500.0,57.58,57.58,57.39,57.54,115500.0
2005-04-19 12:10:00,57.53,57.69,57.53,57.69,67100.0,57.53,57.69,57.53,57.69,67100.0
2005-04-19 12:15:00,57.69,57.83,57.6,57.77,105800.0,57.69,57.83,57.6,57.77,105800.0
2005-04-19 12:20:00,57.77,57.99,57.72,57.87,118800.0,57.77,57.99,57.72,57.87,118800.0
2005-04-19 12:25:00,57.87,57.99,57.77,57.99,77200.0,57.87,57.99,57.77,57.99,77200.0
2005-04-19 12:30:00,57.99,58.06,57.94,57.97,153100.0,57.99,58.06,57.94,57.97,153100.0
2005-04-19 12:35:00,57.98,58.0,57.87,57.88,79000.0,57.98,58.0,57.87,57.88,79000.0
2005-04-19 12:40:00,57.89,58.24,57.86,58.18,120100.0,57.89,58.24,57.86,58.18,120100.0
2005-04-19 12:45:00,58.18,58.37,58.13,58.32,137600.0,58.18,58.37,58.13,58.32,137600.0
2005-04-19 12:50:00,58.34,58.48,58.3,58.45,110000.0,58.34,58.48,58.3,58.45,110000.0
2005-04-19 12:55:00,58.43,58.51,58.3,58.33,141600.0,58.43,58.51,58.3,58.33,141600.0
2005-04-19 13:00:00,58.33,58.48,58.31,58.45,80500.0,58.33,58.48,58.31,58.45,80500.0
2005-04-19 13:05:00,58.45,58.5,58.36,58.43,84700.0,58.45,58.5,58.36,58.43,84700.0
2005-04-19 13:10:00,58.44,58.5,58.39,58.46,96300.0,58.44,58.5,58.39,58.46,96300.0
2005-04-19 13:15:00,58.46,58.5,58.37,58.38,124900.0,58.46,58.5,58.37,58.38,124900.0
2005-04-19 13:20:00,58.36,58.5,58.25,58.25,148300.0,58.36,58.5,58.25,58.25,148300.0
2005-04-19 13:25:00,58.25,58.43,58.25,58.41,104700.0,58.25,58.43,58.25,58.41,104700.0
2005-04-19 13:30:00,58.41,58.51,58.37,58.37,128600.0,58.41,58.51,58.37,58.37,128600.0
2005-04-19 13:35:00,58.37,58.51,58.36,58.43,86300.0,58.37,58.51,58.36,58.43,86300.0
2005-04-19 13:40:00,58.42,58.44,58.33,58.38,351000.0,58.42,58.44,58.33,58.38,351000.0
2005-04-19 13:45:00,58.38,58.44,58.3,58.44,105400.0,58.38,58.44,58.3,58.44,105400.0
2005-04-19 13:50:00,58.43,58.43,58.34,58.4,59900.0,58.43,58.43,58.34,58.4,59900.0
2005-04-19 13:55:00,58.39,58.45,58.32,58.43,94200.0,58.39,58.45,58.32,58.43,94200.0
2005-04-19 14:00:00,58.43,58.44,58.3,58.31,70300.0,58.43,58.44,58.3,58.31,70300.0
2005-04-19 14:05:00,58.32,58.4,58.31,58.37,57800.0,58.32,58.4,58.31,58.37,57800.0
2005-04-19 14:10:00,58.36,58.49,58.33,58.47,90900.0,58.36,58.49,58.33,58.47,90900.0
2005-04-19 14:15:00,58.47,58.48,58.41,58.45,40700.0,58.47,58.48,58.41,58.45,40700.0
2005-04-19 14:20:00,58.45,58.7,58.42,58.61,247300.0,58.45,58.7,58.42,58.61,247300.0
2005-04-19 14:25:00,58.62,58.67,58.4,58.5,185200.0,58.62,58.67,58.4,58.5,185200.0
2005-04-19 14:30:00,58.52,58.58,58.42,58.51,81300.0,58.52,58.58,58.42,58.51,81300.0
2005-04-19 14:35:00,58.51,58.52,58.28,58.32,153000.0,58.51,58.52,58.28,58.32,153000.0
2005-04-19 14:40:00,58.32,58.39,58.27,58.27,101300.0,58.32,58.39,58.27,58.27,101300.0
2005-04-19 14:45:00,58.25,58.3,57.95,57.98,243800.0,58.25,58.3,57.95,57.98,243800.0
2005-04-19 14:50:00,57.99,58.1,57.97,58.1,99800.0,57.99,58.1,57.97,58.1,99800.0
2005-04-19 14:55:00,58.1,58.16,58.06,58.13,74000.0,58.1,58.16,58.06,58.13,74000.0
2005-04-19 15:00:00,58.13,58.34,57.65,57.73,163900.0,58.13,58.34,57.65,57.73,163900.0
2005-04-19 15:05:00,57.72,57.76,57.42,57.46,251600.0,57.72,57.76,57.42,57.46,251600.0
2005-04-19 15:10:00,57.47,57.48,57.26,57.42,175100.0,57.47,57.48,57.26,57.42,175100.0
2005-04-19 15:15:00,57.41,57.59,57.4,57.55,172900.0,57.41,57.59,57.4,57.55,172900.0
2005-04-19 15:20:00,57.55,57.55,57.4,57.46,93400.0,57.55,57.55,57.4,57.46,93400.0
2005-04-19 15:25:00,57.45,57.59,57.38,57.54,85300.0,57.45,57.59,57.38,57.54,85300.0
2005-04-19 15:30:00,57.51,57.89,57.5,57.86,163400.0,57.51,57.89,57.5,57.86,163400.0
2005-04-19 15:35:00,57.8,57.92,57.34,57.9,140100.0,57.8,57.92,57.34,57.9,140100.0
2005-04-19 15:40:00,57.9,58.07,57.89,57.91,144300.0,57.9,58.07,57.89,57.91,144300.0
2005-04-19 15:45:00,57.91,57.96,57.9,57.91,108400.0,57.91,57.96,57.9,57.91,108400.0
2005-04-19 15:50:00,57.9,58.02,57.76,57.95,257900.0,57.9,58.02,57.76,57.95,257900.0
2005-04-19 15:55:00,57.94,58.18,57.94,58.15,226400.0,57.94,58.18,57.94,58.15,226400.0
2005-04-20 09:30:00,59.23,59.48,59.06,59.34,365400.0,59.23,59.48,59.06,59.34,365400.0
2005-04-20 09:35:00,59.36,59.42,58.96,59.08,176600.0,59.36,59.42,58.96,59.08,176600.0
2005-04-20 09:40:00,59.1,59.11,58.89,59.1,120500.0,59.1,59.11,58.89,59.1,120500.0
2005-04-20 09:45:00,59.1,59.35,59.05,59.26,116700.0,59.1,59.35,59.05,59.26,116700.0
2005-04-20 09:50:00,59.25,59.33,59.17,59.2,86900.0,59.25,59.33,59.17,59.2,86900.0
2005-04-20 09:55:00,59.2,59.2,58.95,59.11,269300.0,59.2,59.2,58.95,59.11,269300.0
2005-04-20 10:00:00,59.11,59.12,58.74,58.99,308100.0,59.11,59.12,58.74,58.99,308100.0
2005-04-20 10:05:00,58.99,59.09,58.87,59.09,102600.0,58.99,59.09,58.87,59.09,102600.0
2005-04-20 10:10:00,59.13,59.13,58.84,59.11,99200.0,59.13,59.13,58.84,59.11,99200.0
2005-04-20 10:15:00,59.1,59.26,58.96,59.15,95500.0,59.1,59.26,58.96,59.15,95500.0
2005-04-20 10:20:00,59.15,59.17,59.0,59.09,81600.0,59.15,59.17,59.0,59.09,81600.0
2005-04-20 10:25:00,59.08,59.21,59.04,59.2,96000.0,59.08,59.21,59.04,59.2,96000.0
2005-04-20 10:30:00,59.2,59.23,59.0,59.17,91900.0,59.2,59.23,59.0,59.17,91900.0
2005-04-20 10:35:00,59.17,59.17,59.04,59.06,51500.0,59.17,59.17,59.04,59.06,51500.0
2005-04-20 10:40:00,59.09,59.18,59.03,59.05,123300.0,59.09,59.18,59.03,59.05,123300.0
2005-04-20 10:45:00,59.05,59.13,59.0,59.09,45500.0,59.05,59.13,59.0,59.09,45500.0
2005-04-20 10:50:00,59.08,59.18,59.06,59.18,31400.0,59.08,59.18,59.06,59.18,31400.0
2005-04-20 10:55:00,59.18,59.31,59.13,59.2,83600.0,59.18,59.31,59.13,59.2,83600.0
2005-04-20 11:00:00,59.22,59.34,59.1,59.26,58600.0,59.22,59.34,59.1,59.26,58600.0
2005-04-20 11:05:00,59.26,59.27,59.04,59.05,36000.0,59.26,59.27,59.04,59.05,36000.0
2005-04-20 11:10:00,59.04,59.07,58.92,58.96,91300.0,59.04,59.07,58.92,58.96,91300.0
2005-04-20 11:15:00,58.98,58.98,58.88,58.93,71000.0,58.98,58.98,58.88,58.93,71000.0
2005-04-20 11:20:00,58.93,59.05,58.76,58.87,204500.0,58.93,59.05,58.76,58.87,204500.0
2005-04-20 11:25:00,58.89,59.02,58.77,58.9,94500.0,58.89,59.02,58.77,58.9,94500.0
2005-04-20 11:30:00,58.91,58.91,58.8,58.82,63500.0,58.91,58.91,58.8,58.82,63500.0
2005-04-20 11:35:00,58.82,58.85,58.72,58.77,50000.0,58.82,58.85,58.72,58.77,50000.0
2005-04-20 11:40:00,58.78,58.83,58.73,58.76,60000.0,58.78,58.83,58.73,58.76,60000.0
2005-04-20 11:45:00,58.77,58.78,58.67,58.68,48300.0,58.77,58.78,58.67,58.68,48300.0
2005-04-20 11:50:00,58.67,58.69,58.56,58.61,96800.0,58.67,58.69,58.56,58.61,96800.0
2005-04-20 11:55:00,58.6,58.62,58.5,58.52,47200.0,58.6,58.62,58.5,58.52,47200.0
2005-04-20 12:00:00,58.53,58.56,58.27,58.34,116800.0,58.53,58.56,58.27,58.34,116800.0
2005-04-20 12:05:00,58.37,58.46,58.31,58.4,57900.0,58.37,58.46,58.31,58.4,57900.0
2005-04-20 12:10:00,58.41,58.43,58.33,58.35,38800.0,58.41,58.43,58.33,58.35,38800.0
2005-04-20 12:15:00,58.35,58.54,58.33,58.41,89900.0,58.35,58.54,58.33,58.41,89900.0
2005-04-20 12:20:00,58.4,58.46,58.29,58.31,44100.0,58.4,58.46,58.29,58.31,44100.0
2005-04-20 12:25:00,58.3,58.39,58.22,58.37,72100.0,58.3,58.39,58.22,58.37,72100.0
2005-04-20 12:30:00,58.38,58.43,58.28,58.41,28300.0,58.38,58.43,58.28,58.41,28300.0
2005-04-20 12:35:00,58.4,58.42,58.19,58.21,50600.0,58.4,58.42,58.19,58.21,50600.0
2005-04-20 12:40:00,58.22,58.3,58.2,58.27,33600.0,58.22,58.3,58.2,58.27,33600.0
2005-04-20 12:45:00,58.28,58.35,58.2,58.2,46100.0,58.28,58.35,58.2,58.2,46100.0
2005-04-20 12:50:00,58.2,58.2,58.0,58.02,83000.0,58.2,58.2,58.0,58.02,83000.0
2005-04-20 12:55:00,58.02,58.03,57.81,57.82,92900.0,58.02,58.03,57.81,57.82,92900.0
2005-04-20 13:00:00,57.83,57.91,57.74,57.81,69800.0,57.83,57.91,57.74,57.81,69800.0
2005-04-20 13:05:00,57.82,57.85,57.78,57.81,57700.0,57.82,57.85,57.78,57.81,57700.0
2005-04-20 13:10:00,57.81,57.87,57.52,57.61,67200.0,57.81,57.87,57.52,57.61,67200.0
2005-04-20 13:15:00,57.61,57.63,57.51,57.53,48800.0,57.61,57.63,57.51,57.53,48800.0
2005-04-20 13:20:00,57.56,57.8,57.54,57.66,82700.0,57.56,57.8,57.54,57.66,82700.0
2005-04-20 13:25:00,57.66,57.8,57.61,57.61,41600.0,57.66,57.8,57.61,57.61,41600.0
2005-04-20 13:30:00,57.6,57.61,57.31,57.39,77400.0,57.6,57.61,57.31,57.39,77400.0
2005-04-20 13:35:00,57.4,57.58,57.38,57.53,52000.0,57.4,57.58,57.38,57.53,52000.0
2005-04-20 13:40:00,57.53,57.59,57.43,57.55,27200.0,57.53,57.59,57.43,57.55,27200.0
2005-04-20 13:45:00,57.55,57.76,57.53,57.67,72600.0,57.55,57.76,57.53,57.67,72600.0
2005-04-20 13:50:00,57.69,57.69,57.48,57.49,26400.0,57.69,57.69,57.48,57.49,26400.0
2005-04-20 13:55:00,57.51,57.57,57.38,57.57,26300.0,57.51,57.57,57.38,57.57,26300.0
2005-04-20 14:00:00,57.55,57.61,57.36,57.51,66300.0,57.55,57.61,57.36,57.51,66300.0
2005-04-20 14:05:00,57.51,57.52,57.24,57.43,61600.0,57.51,57.52,57.24,57.43,61600.0
2005-04-20 14:10:00,57.46,57.62,57.42,57.61,44100.0,57.46,57.62,57.42,57.61,44100.0
2005-04-20 14:15:00,57.61,57.61,57.36,57.42,34400.0,57.61,57.61,57.36,57.42,34400.0
2005-04-20 14:20:00,57.44,57.51,57.25,57.39,40900.0,57.44,57.51,57.25,57.39,40900.0
2005-04-20 14:25:00,57.4,57.4,57.25,57.26,27100.0,57.4,57.4,57.25,57.26,27100.0
2005-04-20 14:30:00,57.26,57.44,57.24,57.41,44200.0,57.26,57.44,57.24,57.41,44200.0
2005-04-20 14:35:00,57.42,57.42,57.3,57.36,59900.0,57.42,57.42,57.3,57.36,59900.0
2005-04-20 14:40:00,57.36,57.36,57.12,57.18,64600.0,57.36,57.36,57.12,57.18,64600.0
2005-04-20 14:45:00,57.18,57.27,57.12,57.15,51200.0,57.18,57.27,57.12,57.15,51200.0
2005-04-20 14:50:00,57.14,57.16,57.0,57.04,71400.0,57.14,57.16,57.0,57.04,71400.0
2005-04-20 14:55:00,57.04,57.21,57.02,57.21,54900.0,57.04,57.21,57.02,57.21,54900.0
2005-04-20 15:00:00,57.19,57.2,57.09,57.1,46600.0,57.19,57.2,57.09,57.1,46600.0
2005-04-20 15:05:00,57.11,57.26,57.1,57.11,49200.0,57.11,57.26,57.1,57.11,49200.0
2005-04-20 15:10:00,57.12,57.12,56.64,56.64,132000.0,57.12,57.12,56.64,56.64,132000.0
2005-04-20 15:15:00,56.66,56.78,56.66,56.72,79200.0,56.66,56.78,56.66,56.72,79200.0
2005-04-20 15:20:00,56.73,56.78,56.65,56.77,67600.0,56.73,56.78,56.65,56.77,67600.0
2005-04-20 15:25:00,56.78,56.94,56.76,56.81,64000.0,56.78,56.94,56.76,56.81,64000.0
2005-04-20 15:30:00,56.82,56.93,56.78,56.86,57600.0,56.82,56.93,56.78,56.86,57600.0
2005-04-20 15:35:00,56.87,56.87,56.7,56.81,85400.0,56.87,56.87,56.7,56.81,85400.0
2005-04-20 15:40:00,56.82,56.88,56.8,56.82,67100.0,56.82,56.88,56.8,56.82,67100.0
2005-04-20 15:45:00,56.83,57.06,56.77,56.99,137700.0,56.83,57.06,56.77,56.99,137700.0
2005-04-20 15:50:00,56.99,57.39,56.99,57.28,227500.0,56.99,57.39,56.99,57.28,227500.0
2005-04-20 15:55:00,57.28,57.46,57.25,57.26,264300.0,57.28,57.46,57.25,57.26,264300.0
2005-04-21 09:30:00,58.34,58.67,58.3,58.59,207700.0,58.34,58.67,58.3,58.59,207700.0
2005-04-21 09:35:00,58.58,58.58,58.02,58.19,166100.0,58.58,58.58,58.02,58.19,166100.0
2005-04-21 09:40:00,58.19,58.25,58.02,58.2,99100.0,58.19,58.25,58.02,58.2,99100.0
2005-04-21 09:45:00,58.2,58.28,58.11,58.12,80800.0,58.2,58.28,58.11,58.12,80800.0
2005-04-21 09:50:00,58.1,58.22,58.03,58.19,70500.0,58.1,58.22,58.03,58.19,70500.0
2005-04-21 09:55:00,58.16,58.21,58.09,58.18,83600.0,58.16,58.21,58.09,58.18,83600.0
2005-04-21 10:00:00,58.18,58.18,57.85,57.93,133900.0,58.18,58.18,57.85,57.93,133900.0
2005-04-21 10:05:00,57.94,58.03,57.83,57.91,60600.0,57.94,58.03,57.83,57.91,60600.0
2005-04-21 10:10:00,57.9,58.02,57.75,58.01,62000.0,57.9,58.02,57.75,58.01,62000.0
2005-04-21 10:15:00,57.98,58.02,57.72,57.73,47500.0,57.98,58.02,57.72,57.73,47500.0
2005-04-21 10:20:00,57.73,58.04,57.71,58.03,75500.0,57.73,58.04,57.71,58.03,75500.0
2005-04-21 10:25:00,58.03,58.38,58.01,58.31,67400.0,58.03,58.38,58.01,58.31,67400.0
2005-04-21 10:30:00,58.31,58.47,58.17,58.23,109800.0,58.31,58.47,58.17,58.23,109800.0
2005-04-21 10:35:00,58.23,58.39,58.15,58.19,81600.0,58.23,58.39,58.15,58.19,81600.0
2005-04-21 10:40:00,58.19,58.28,58.13,58.14,61700.0,58.19,58.28,58.13,58.14,61700.0
2005-04-21 10:45:00,58.14,58.21,58.07,58.13,69800.0,58.14,58.21,58.07,58.13,69800.0
2005-04-21 10:50:00,58.12,58.21,58.01,58.2,73000.0,58.12,58.21,58.01,58.2,73000.0
2005-04-21 10:55:00,58.21,58.28,58.2,58.21,63600.0,58.21,58.28,58.2,58.21,63600.0
2005-04-21 11:00:00,58.21,58.25,58.1,58.15,42100.0,58.21,58.25,58.1,58.15,42100.0
2005-04-21 11:05:00,58.16,58.21,58.15,58.17,59900.0,58.16,58.21,58.15,58.17,59900.0
2005-04-21 11:10:00,58.16,58.2,58.08,58.08,44500.0,58.16,58.2,58.08,58.08,44500.0
2005-04-21 11:15:00,58.08,58.12,57.96,57.96,89900.0,58.08,58.12,57.96,57.96,89900.0
2005-04-21 11:20:00,57.96,58.03,57.92,57.95,86100.0,57.96,58.03,57.92,57.95,86100.0
2005-04-21 11:25:00,57.95,58.04,57.94,58.03,30000.0,57.95,58.04,57.94,58.03,30000.0
2005-04-21 11:30:00,58.03,58.05,57.96,57.96,34200.0,58.03,58.05,57.96,57.96,34200.0
2005-04-21 11:35:00,57.97,58.06,57.93,58.04,29700.0,57.97,58.06,57.93,58.04,29700.0
2005-04-21 11:40:00,58.05,58.29,58.01,58.28,68100.0,58.05,58.29,58.01,58.28,68100.0
2005-04-21 11:45:00,58.28,58.36,58.27,58.36,65500.0,58.28,58.36,58.27,58.36,65500.0
2005-04-21 11:50:00,58.36,58.68,58.36,58.67,102400.0,58.36,58.68,58.36,58.67,102400.0
2005-04-21 11:55:00,58.66,58.66,58.52,58.53,40200.0,58.66,58.66,58.52,58.53,40200.0
2005-04-21 12:00:00,58.56,58.8,58.56,58.57,87700.0,58.56,58.8,58.56,58.57,87700.0
2005-04-21 12:05:00,58.57,58.68,58.54,58.59,43900.0,58.57,58.68,58.54,58.59,43900.0
2005-04-21 12:10:00,58.59,58.65,58.54,58.59,79100.0,58.59,58.65,58.54,58.59,79100.0
2005-04-21 12:15:00,58.61,58.68,58.56,58.65,64600.0,58.61,58.68,58.56,58.65,64600.0
2005-04-21 12:20:00,58.65,58.8,58.63,58.73,62900.0,58.65,58.8,58.63,58.73,62900.0
2005-04-21 12:25:00,58.74,58.75,58.71,58.74,33400.0,58.74,58.75,58.71,58.74,33400.0
2005-04-21 12:30:00,58.73,58.74,58.54,58.57,39000.0,58.73,58.74,58.54,58.57,39000.0
2005-04-21 12:35:00,58.56,58.6,58.49,58.55,38900.0,58.56,58.6,58.49,58.55,38900.0
2005-04-21 12:40:00,58.56,58.62,58.56,58.58,38300.0,58.56,58.62,58.56,58.58,38300.0
2005-04-21 12:45:00,58.58,58.63,58.58,58.61,38800.0,58.58,58.63,58.58,58.61,38800.0
2005-04-21 12:50:00,58.63,58.71,58.63,58.65,38400.0,58.63,58.71,58.63,58.65,38400.0
2005-04-21 12:55:00,58.65,58.73,58.65,58.73,62200.0,58.65,58.73,58.65,58.73,62200.0
2005-04-21 13:00:00,58.73,58.73,58.64,58.64,20200.0,58.73,58.73,58.64,58.64,20200.0
2005-04-21 13:05:00,58.64,58.66,58.58,58.65,15800.0,58.64,58.66,58.58,58.65,15800.0
2005-04-21 13:10:00,58.65,58.71,58.65,58.7,36900.0,58.65,58.71,58.65,58.7,36900.0
2005-04-21 13:15:00,58.7,58.77,58.69,58.73,44000.0,58.7,58.77,58.69,58.73,44000.0
2005-04-21 13:20:00,58.73,58.78,58.73,58.73,37900.0,58.73,58.78,58.73,58.73,37900.0
2005-04-21 13:25:00,58.73,58.75,58.72,58.73,22600.0,58.73,58.75,58.72,58.73,22600.0
2005-04-21 13:30:00,58.73,58.79,58.73,58.78,41100.0,58.73,58.79,58.73,58.78,41100.0
2005-04-21 13:35:00,58.78,58.99,58.78,58.98,95900.0,58.78,58.99,58.78,58.98,95900.0
2005-04-21 13:40:00,58.96,58.96,58.77,58.77,42000.0,58.96,58.96,58.77,58.77,42000.0
2005-04-21 13:45:00,58.77,58.88,58.76,58.82,40500.0,58.77,58.88,58.76,58.82,40500.0
2005-04-21 13:50:00,58.82,58.83,58.6,58.6,46500.0,58.82,58.83,58.6,58.6,46500.0
2005-04-21 13:55:00,58.61,58.74,58.6,58.74,46200.0,58.61,58.74,58.6,58.74,46200.0
2005-04-21 14:00:00,58.74,58.78,58.67,58.78,41400.0,58.74,58.78,58.67,58.78,41400.0
2005-04-21 14:05:00,58.78,58.98,58.77,58.95,48800.0,58.78,58.98,58.77,58.95,48800.0
2005-04-21 14:10:00,58.95,59.0,58.93,58.99,42000.0,58.95,59.0,58.93,58.99,42000.0
2005-04-21 14:15:00,58.98,59.13,58.98,59.1,58500.0,58.98,59.13,58.98,59.1,58500.0
2005-04-21 14:20:00,59.11,59.25,59.06,59.23,90500.0,59.11,59.25,59.06,59.23,90500.0
2005-04-21 14:25:00,59.22,59.24,59.16,59.18,54500.0,59.22,59.24,59.16,59.18,54500.0
2005-04-21 14:30:00,59.18,59.19,58.86,58.86,82600.0,59.18,59.19,58.86,58.86,82600.0
2005-04-21 14:35:00,58.85,59.06,58.74,59.05,162200.0,58.85,59.06,58.74,59.05,162200.0
2005-04-21 14:40:00,59.05,59.08,58.89,59.08,75100.0,59.05,59.08,58.89,59.08,75100.0
2005-04-21 14:45:00,59.08,59.15,58.97,59.09,63700.0,59.08,59.15,58.97,59.09,63700.0
2005-04-21 14:50:00,59.09,59.3,58.96,59.23,72200.0,59.09,59.3,58.96,59.23,72200.0
2005-04-21 14:55:00,59.23,59.34,59.18,59.2,70100.0,59.23,59.34,59.18,59.2,70100.0
2005-04-21 15:00:00,59.19,59.31,59.17,59.17,69000.0,59.19,59.31,59.17,59.17,69000.0
2005-04-21 15:05:00,59.17,59.25,59.15,59.2,48800.0,59.17,59.25,59.15,59.2,48800.0
2005-04-21 15:10:00,59.21,59.25,59.11,59.12,52100.0,59.21,59.25,59.11,59.12,52100.0
2005-04-21 15:15:00,59.12,59.16,59.03,59.16,69200.0,59.12,59.16,59.03,59.16,69200.0
2005-04-21 15:20:00,59.15,59.27,59.1,59.27,76600.0,59.15,59.27,59.1,59.27,76600.0
2005-04-21 15:25:00,59.25,59.38,59.21,59.32,68900.0,59.25,59.38,59.21,59.32,68900.0
2005-04-21 15:30:00,59.32,59.45,59.28,59.41,90400.0,59.32,59.45,59.28,59.41,90400.0
2005-04-21 15:35:00,59.41,59.43,59.25,59.34,64400.0,59.41,59.43,59.25,59.34,64400.0
2005-04-21 15:40:00,59.35,59.4,59.32,59.35,42200.0,59.35,59.4,59.32,59.35,42200.0
2005-04-21 15:45:00,59.35,59.5,59.29,59.48,82800.0,59.35,59.5,59.29,59.48,82800.0
2005-04-21 15:50:00,59.48,59.54,59.39,59.49,132700.0,59.48,59.54,59.39,59.49,132700.0
2005-04-21 15:55:00,59.48,59.6,59.4,59.6,134000.0,59.48,59.6,59.4,59.6,134000.0
2005-04-22 09:30:00,59.47,59.5,59.02,59.11,121800.0,59.47,59.5,59.02,59.11,121800.0
2005-04-22 09:35:00,59.11,59.19,59.02,59.04,68600.0,59.11,59.19,59.02,59.04,68600.0
2005-04-22 09:40:00,59.04,59.1,58.68,58.72,70300.0,59.04,59.1,58.68,58.72,70300.0
2005-04-22 09:45:00,58.73,59.08,58.7,58.98,70800.0,58.73,59.08,58.7,58.98,70800.0
2005-04-22 09:50:00,58.98,59.35,58.86,59.13,81500.0,58.98,59.35,58.86,59.13,81500.0
2005-04-22 09:55:00,59.17,59.37,59.06,59.37,90900.0,59.17,59.37,59.06,59.37,90900.0
2005-04-22 10:00:00,59.38,59.5,59.23,59.28,159200.0,59.38,59.5,59.23,59.28,159200.0
2005-04-22 10:05:00,59.29,59.29,59.18,59.26,56400.0,59.29,59.29,59.18,59.26,56400.0
2005-04-22 10:10:00,59.26,59.54,59.2,59.54,68500.0,59.26,59.54,59.2,59.54,68500.0
2005-04-22 10:15:00,59.52,59.52,59.25,59.35,144700.0,59.52,59.52,59.25,59.35,144700.0
2005-04-22 10:20:00,59.36,59.47,59.3,59.3,73000.0,59.36,59.47,59.3,59.3,73000.0
2005-04-22 10:25:00,59.32,59.42,59.17,59.42,39000.0,59.32,59.42,59.17,59.42,39000.0
2005-04-22 10:30:00,59.41,59.42,59.19,59.29,54300.0,59.41,59.42,59.19,59.29,54300.0
2005-04-22 10:35:00,59.3,59.4,59.25,59.39,27800.0,59.3,59.4,59.25,59.39,27800.0
2005-04-22 10:40:00,59.39,59.4,59.32,59.33,23400.0,59.39,59.4,59.32,59.33,23400.0
2005-04-22 10:45:00,59.33,59.4,59.33,59.38,23200.0,59.33,59.4,59.33,59.38,23200.0
2005-04-22 10:50:00,59.37,59.45,59.33,59.4,27900.0,59.37,59.45,59.33,59.4,27900.0
2005-04-22 10:55:00,59.4,59.5,59.4,59.47,49700.0,59.4,59.5,59.4,59.47,49700.0
2005-04-22 11:00:00,59.47,59.5,59.43,59.46,47900.0,59.47,59.5,59.43,59.46,47900.0
2005-04-22 11:05:00,59.48,59.48,59.41,59.42,38600.0,59.48,59.48,59.41,59.42,38600.0
2005-04-22 11:10:00,59.4,59.65,59.4,59.65,110600.0,59.4,59.65,59.4,59.65,110600.0
2005-04-22 11:15:00,59.64,59.68,59.59,59.59,30700.0,59.64,59.68,59.59,59.59,30700.0
2005-04-22 11:20:00,59.59,59.78,59.58,59.74,72300.0,59.59,59.78,59.58,59.74,72300.0
2005-04-22 11:25:00,59.74,59.9,59.71,59.81,85600.0,59.74,59.9,59.71,59.81,85600.0
2005-04-22 11:30:00,59.8,59.83,59.76,59.8,25500.0,59.8,59.83,59.76,59.8,25500.0
2005-04-22 11:35:00,59.8,59.83,59.8,59.8,40700.0,59.8,59.83,59.8,59.8,40700.0
2005-04-22 11:40:00,59.8,59.81,59.68,59.75,47500.0,59.8,59.81,59.68,59.75,47500.0
2005-04-22 11:45:00,59.76,59.9,59.75,59.88,47300.0,59.76,59.9,59.75,59.88,47300.0
2005-04-22 11:50:00,59.89,60.18,59.89,60.12,124500.0,59.89,60.18,59.89,60.12,124500.0
2005-04-22 11:55:00,60.1,60.26,60.08,60.2,107200.0,60.1,60.26,60.08,60.2,107200.0
2005-04-22 12:00:00,60.2,60.2,59.9,60.0,85600.0,60.2,60.2,59.9,60.0,85600.0
2005-04-22 12:05:00,59.97,60.06,59.95,59.99,66300.0,59.97,60.06,59.95,59.99,66300.0
2005-04-22 12:10:00,60.0,60.16,59.99,60.09,67700.0,60.0,60.16,59.99,60.09,67700.0
2005-04-22 12:15:00,60.08,60.11,60.05,60.09,24400.0,60.08,60.11,60.05,60.09,24400.0
2005-04-22 12:20:00,60.07,60.1,59.98,59.98,55500.0,60.07,60.1,59.98,59.98,55500.0
2005-04-22 12:25:00,59.98,60.06,59.92,59.95,59200.0,59.98,60.06,59.92,59.95,59200.0
2005-04-22 12:30:00,59.96,60.01,59.93,59.98,55200.0,59.96,60.01,59.93,59.98,55200.0
2005-04-22 12:35:00,59.98,60.1,59.97,60.08,31400.0,59.98,60.1,59.97,60.08,31400.0
2005-04-22 12:40:00,60.08,60.27,60.08,60.2,62300.0,60.08,60.27,60.08,60.2,62300.0
2005-04-22 12:45:00,60.22,60.27,60.2,60.23,23800.0,60.22,60.27,60.2,60.23,23800.0
2005-04-22 12:50:00,60.23,60.5,60.2,60.2,98300.0,60.23,60.5,60.2,60.2,98300.0
2005-04-22 12:55:00,60.2,60.35,60.2,60.35,59300.0,60.2,60.35,60.2,60.35,59300.0
2005-04-22 13:00:00,60.38,60.42,60.28,60.28,51300.0,60.38,60.42,60.28,60.28,51300.0
2005-04-22 13:05:00,60.28,60.37,60.15,60.27,49900.0,60.28,60.37,60.15,60.27,49900.0
2005-04-22 13:10:00,60.28,60.3,60.2,60.25,26400.0,60.28,60.3,60.2,60.25,26400.0
2005-04-22 13:15:00,60.23,60.31,60.2,60.28,38800.0,60.23,60.31,60.2,60.28,38800.0
2005-04-22 13:20:00,60.28,60.28,60.2,60.2,42900.0,60.28,60.28,60.2,60.2,42900.0
2005-04-22 13:25:00,60.21,60.22,60.08,60.09,45200.0,60.21,60.22,60.08,60.09,45200.0
2005-04-22 13:30:00,60.07,60.19,60.06,60.18,35600.0,60.07,60.19,60.06,60.18,35600.0
2005-04-22 13:35:00,60.17,60.22,60.11,60.18,34200.0,60.17,60.22,60.11,60.18,34200.0
2005-04-22 13:40:00,60.19,60.29,60.08,60.12,30300.0,60.19,60.29,60.08,60.12,30300.0
2005-04-22 13:45:00,60.12,60.12,60.04,60.06,40200.0,60.12,60.12,60.04,60.06,40200.0
2005-04-22 13:50:00,60.05,60.06,59.95,60.03,66800.0,60.05,60.06,59.95,60.03,66800.0
2005-04-22 13:55:00,60.03,60.04,60.02,60.03,29600.0,60.03,60.04,60.02,60.03,29600.0
2005-04-22 14:00:00,60.03,60.03,59.88,59.98,105100.0,60.03,60.03,59.88,59.98,105100.0
2005-04-22 14:05:00,59.96,59.96,59.88,59.9,16000.0,59.96,59.96,59.88,59.9,16000.0
2005-04-22 14:10:00,59.91,60.06,59.89,59.99,37800.0,59.91,60.06,59.89,59.99,37800.0
2005-04-22 14:15:00,59.99,60.02,59.89,59.92,32100.0,59.99,60.02,59.89,59.92,32100.0
2005-04-22 14:20:00,59.94,59.95,59.81,59.93,59100.0,59.94,59.95,59.81,59.93,59100.0
2005-04-22 14:25:00,59.93,60.25,59.92,60.22,56000.0,59.93,60.25,59.92,60.22,56000.0
2005-04-22 14:30:00,60.22,60.25,60.12,60.25,79600.0,60.22,60.25,60.12,60.25,79600.0
2005-04-22 14:35:00,60.24,60.32,60.08,60.09,154900.0,60.24,60.32,60.08,60.09,154900.0
2005-04-22 14:40:00,60.07,60.11,59.98,60.11,143400.0,60.07,60.11,59.98,60.11,143400.0
2005-04-22 14:45:00,60.1,60.12,59.9,59.97,114300.0,60.1,60.12,59.9,59.97,114300.0
2005-04-22 14:50:00,59.99,60.12,59.97,60.06,114800.0,59.99,60.12,59.97,60.06,114800.0
2005-04-22 14:55:00,60.04,60.12,60.01,60.04,57200.0,60.04,60.12,60.01,60.04,57200.0
2005-04-22 15:00:00,60.04,60.2,60.01,60.04,61800.0,60.04,60.2,60.01,60.04,61800.0
2005-04-22 15:05:00,60.05,60.13,60.0,60.03,94500.0,60.05,60.13,60.0,60.03,94500.0
2005-04-22 15:10:00,60.02,60.05,59.94,60.02,57400.0,60.02,60.05,59.94,60.02,57400.0
2005-04-22 15:15:00,60.02,60.06,59.92,59.96,73000.0,60.02,60.06,59.92,59.96,73000.0
2005-04-22 15:20:00,59.95,59.96,59.68,59.83,104000.0,59.95,59.96,59.68,59.83,104000.0
2005-04-22 15:25:00,59.85,59.86,59.71,59.71,113300.0,59.85,59.86,59.71,59.71,113300.0
2005-04-22 15:30:00,59.71,59.73,59.54,59.62,86400.0,59.71,59.73,59.54,59.62,86400.0
2005-04-22 15:35:00,59.63,59.93,59.62,59.87,95500.0,59.63,59.93,59.62,59.87,95500.0
2005-04-22 15:40:00,59.86,59.93,59.7,59.84,73300.0,59.86,59.93,59.7,59.84,73300.0
2005-04-22 15:45:00,59.82,59.97,59.8,59.85,74300.0,59.82,59.97,59.8,59.85,74300.0
2005-04-22 15:50:00,59.85,60.13,59.84,60.1,117700.0,59.85,60.13,59.84,60.1,117700.0
2005-04-22 15:55:00,60.11,60.34,60.0,60.29,128600.0,60.11,60.34,60.0,60.29,128600.0
2005-04-25 09:30:00,60.56,60.81,60.45,60.65,184000.0,60.56,60.81,60.45,60.65,184000.0
2005-04-25 09:35:00,60.66,60.75,60.41,60.52,57800.0,60.66,60.75,60.41,60.52,57800.0
2005-04-25 09:40:00,60.52,60.54,60.28,60.31,68400.0,60.52,60.54,60.28,60.31,68400.0
2005-04-25 09:45:00,60.3,60.36,60.13,60.2,61300.0,60.3,60.36,60.13,60.2,61300.0
2005-04-25 09:50:00,60.19,60.63,60.15,60.58,107800.0,60.19,60.63,60.15,60.58,107800.0
2005-04-25 09:55:00,60.57,60.65,60.5,60.56,46300.0,60.57,60.65,60.5,60.56,46300.0
2005-04-25 10:00:00,60.54,60.58,60.43,60.43,68400.0,60.54,60.58,60.43,60.43,68400.0
2005-04-25 10:05:00,60.43,60.49,60.3,60.42,65700.0,60.43,60.49,60.3,60.42,65700.0
2005-04-25 10:10:00,60.41,60.55,60.21,60.29,64700.0,60.41,60.55,60.21,60.29,64700.0
2005-04-25 10:15:00,60.28,60.41,59.8,59.92,92300.0,60.28,60.41,59.8,59.92,92300.0
2005-04-25 10:20:00,59.9,59.99,59.54,59.64,138700.0,59.9,59.99,59.54,59.64,138700.0
2005-04-25 10:25:00,59.66,59.83,59.63,59.73,100300.0,59.66,59.83,59.63,59.73,100300.0
2005-04-25 10:30:00,59.72,59.8,59.6,59.63,92400.0,59.72,59.8,59.6,59.63,92400.0
2005-04-25 10:35:00,59.6,59.61,59.28,59.36,191200.0,59.6,59.61,59.28,59.36,191200.0
2005-04-25 10:40:00,59.36,59.45,59.11,59.28,121800.0,59.36,59.45,59.11,59.28,121800.0
2005-04-25 10:45:00,59.31,59.42,59.27,59.29,59900.0,59.31,59.42,59.27,59.29,59900.0
2005-04-25 10:50:00,59.29,59.49,59.28,59.48,80100.0,59.29,59.49,59.28,59.48,80100.0
2005-04-25 10:55:00,59.48,59.48,59.34,59.36,52000.0,59.48,59.48,59.34,59.36,52000.0
2005-04-25 11:00:00,59.37,59.5,59.34,59.4,79300.0,59.37,59.5,59.34,59.4,79300.0
2005-04-25 11:05:00,59.39,59.55,59.3,59.32,72100.0,59.39,59.55,59.3,59.32,72100.0
2005-04-25 11:10:00,59.35,59.41,59.15,59.2,77400.0,59.35,59.41,59.15,59.2,77400.0
2005-04-25 11:15:00,59.2,59.36,59.2,59.34,70100.0,59.2,59.36,59.2,59.34,70100.0
2005-04-25 11:20:00,59.34,59.4,59.31,59.34,52400.0,59.34,59.4,59.31,59.34,52400.0
2005-04-25 11:25:00,59.36,59.37,59.25,59.25,49400.0,59.36,59.37,59.25,59.25,49400.0
2005-04-25 11:30:00,59.25,59.37,59.25,59.34,91400.0,59.25,59.37,59.25,59.34,91400.0
2005-04-25 11:35:00,59.34,59.47,59.33,59.45,121700.0,59.34,59.47,59.33,59.45,121700.0
2005-04-25 11:40:00,59.43,59.52,59.41,59.52,105400.0,59.43,59.52,59.41,59.52,105400.0
2005-04-25 11:45:00,59.51,59.61,59.48,59.61,76800.0,59.51,59.61,59.48,59.61,76800.0
2005-04-25 11:50:00,59.62,59.67,59.54,59.62,70500.0,59.62,59.67,59.54,59.62,70500.0
2005-04-25 11:55:00,59.61,59.76,59.61,59.76,57500.0,59.61,59.76,59.61,59.76,57500.0
2005-04-25 12:00:00,59.74,59.77,59.69,59.71,100900.0,59.74,59.77,59.69,59.71,100900.0
2005-04-25 12:05:00,59.7,59.76,59.69,59.74,36400.0,59.7,59.76,59.69,59.74,36400.0
2005-04-25 12:10:00,59.74,59.75,59.67,59.73,36100.0,59.74,59.75,59.67,59.73,36100.0
2005-04-25 12:15:00,59.73,59.8,59.67,59.77,88700.0,59.73,59.8,59.67,59.77,88700.0
2005-04-25 12:20:00,59.77,59.9,59.69,59.89,38700.0,59.77,59.9,59.69,59.89,38700.0
2005-04-25 12:25:00,59.9,60.06,59.88,59.94,85300.0,59.9,60.06,59.88,59.94,85300.0
2005-04-25 12:30:00,59.96,59.96,59.67,59.75,136600.0,59.96,59.96,59.67,59.75,136600.0
2005-04-25 12:35:00,59.75,59.79,59.72,59.72,54700.0,59.75,59.79,59.72,59.72,54700.0
2005-04-25 12:40:00,59.74,59.84,59.71,59.74,27300.0,59.74,59.84,59.71,59.74,27300.0
2005-04-25 12:45:00,59.75,59.81,59.74,59.76,47700.0,59.75,59.81,59.74,59.76,47700.0
2005-04-25 12:50:00,59.76,59.9,59.76,59.85,26200.0,59.76,59.9,59.76,59.85,26200.0
2005-04-25 12:55:00,59.85,59.86,59.84,59.84,29600.0,59.85,59.86,59.84,59.84,29600.0
2005-04-25 13:00:00,59.84,59.87,59.8,59.85,31800.0,59.84,59.87,59.8,59.85,31800.0
2005-04-25 13:05:00,59.84,59.86,59.83,59.83,19000.0,59.84,59.86,59.83,59.83,19000.0
2005-04-25 13:10:00,59.83,59.84,59.79,59.84,11100.0,59.83,59.84,59.79,59.84,11100.0
2005-04-25 13:15:00,59.85,59.93,59.85,59.91,31500.0,59.85,59.93,59.85,59.91,31500.0
2005-04-25 13:20:00,59.9,59.91,59.83,59.84,9500.0,59.9,59.91,59.83,59.84,9500.0
2005-04-25 13:25:00,59.84,59.85,59.75,59.77,11600.0,59.84,59.85,59.75,59.77,11600.0
2005-04-25 13:30:00,59.76,59.93,59.76,59.83,25100.0,59.76,59.93,59.76,59.83,25100.0
2005-04-25 13:35:00,59.86,59.89,59.8,59.85,10900.0,59.86,59.89,59.8,59.85,10900.0
2005-04-25 13:40:00,59.85,59.85,59.67,59.67,23400.0,59.85,59.85,59.67,59.67,23400.0
2005-04-25 13:45:00,59.67,59.68,59.44,59.48,63600.0,59.67,59.68,59.44,59.48,63600.0
2005-04-25 13:50:00,59.47,59.49,59.38,59.46,42400.0,59.47,59.49,59.38,59.46,42400.0
2005-04-25 13:55:00,59.46,59.47,59.38,59.39,31900.0,59.46,59.47,59.38,59.39,31900.0
2005-04-25 14:00:00,59.37,59.45,59.36,59.39,16100.0,59.37,59.45,59.36,59.39,16100.0
2005-04-25 14:05:00,59.4,59.47,59.36,59.39,32900.0,59.4,59.47,59.36,59.39,32900.0
2005-04-25 14:10:00,59.4,59.5,59.4,59.46,33600.0,59.4,59.5,59.4,59.46,33600.0
2005-04-25 14:15:00,59.46,59.57,59.46,59.57,50200.0,59.46,59.57,59.46,59.57,50200.0
2005-04-25 14:20:00,59.41,59.59,59.41,59.55,43900.0,59.41,59.59,59.41,59.55,43900.0
2005-04-25 14:25:00,59.55,59.57,59.49,59.56,26200.0,59.55,59.57,59.49,59.56,26200.0
2005-04-25 14:30:00,59.56,59.61,59.45,59.59,32100.0,59.56,59.61,59.45,59.59,32100.0
2005-04-25 14:35:00,59.6,59.6,59.56,59.57,24100.0,59.6,59.6,59.56,59.57,24100.0
2005-04-25 14:40:00,59.56,59.61,59.54,59.59,30300.0,59.56,59.61,59.54,59.59,30300.0
2005-04-25 14:45:00,59.59,59.59,59.49,59.5,43600.0,59.59,59.59,59.49,59.5,43600.0
2005-04-25 14:50:00,59.5,59.51,59.45,59.45,13400.0,59.5,59.51,59.45,59.45,13400.0
2005-04-25 14:55:00,59.46,59.73,59.46,59.62,65200.0,59.46,59.73,59.46,59.62,65200.0
2005-04-25 15:00:00,59.63,59.64,59.46,59.6,41700.0,59.63,59.64,59.46,59.6,41700.0
2005-04-25 15:05:00,59.63,59.7,59.57,59.64,24300.0,59.63,59.7,59.57,59.64,24300.0
2005-04-25 15:10:00,59.65,59.66,59.59,59.59,24800.0,59.65,59.66,59.59,59.59,24800.0
2005-04-25 15:15:00,59.6,59.63,59.45,59.63,53000.0,59.6,59.63,59.45,59.63,53000.0
2005-04-25 15:20:00,59.62,59.7,59.59,59.69,35300.0,59.62,59.7,59.59,59.69,35300.0
2005-04-25 15:25:00,59.69,59.81,59.65,59.71,47800.0,59.69,59.81,59.65,59.71,47800.0
2005-04-25 15:30:00,59.71,59.91,59.68,59.85,51100.0,59.71,59.91,59.68,59.85,51100.0
2005-04-25 15:35:00,59.84,59.86,59.8,59.84,52500.0,59.84,59.86,59.8,59.84,52500.0
2005-04-25 15:40:00,59.85,60.0,59.83,59.96,66400.0,59.85,60.0,59.83,59.96,66400.0
2005-04-25 15:45:00,59.98,59.98,59.87,59.93,65800.0,59.98,59.98,59.87,59.93,65800.0
2005-04-25 15:50:00,59.93,59.99,59.92,59.97,78700.0,59.93,59.99,59.92,59.97,78700.0
2005-04-25 15:55:00,59.96,60.13,59.94,60.13,69100.0,59.96,60.13,59.94,60.13,69100.0
2005-04-26 09:30:00,59.76,59.76,59.2,59.5,201200.0,59.76,59.76,59.2,59.5,201200.0
2005-04-26 09:35:00,59.55,59.73,59.44,59.64,76100.0,59.55,59.73,59.44,59.64,76100.0
2005-04-26 09:40:00,59.71,59.81,59.62,59.69,44100.0,59.71,59.81,59.62,59.69,44100.0
2005-04-26 09:45:00,59.67,59.67,59.45,59.56,39800.0,59.67,59.67,59.45,59.56,39800.0
2005-04-26 09:50:00,59.57,59.68,59.48,59.55,32300.0,59.57,59.68,59.48,59.55,32300.0
2005-04-26 09:55:00,59.59,59.64,59.48,59.5,24200.0,59.59,59.64,59.48,59.5,24200.0
2005-04-26 10:00:00,59.48,59.74,59.41,59.43,164400.0,59.48,59.74,59.41,59.43,164400.0
2005-04-26 10:05:00,59.43,59.44,59.31,59.43,61500.0,59.43,59.44,59.31,59.43,61500.0
2005-04-26 10:10:00,59.43,59.5,59.34,59.41,50100.0,59.43,59.5,59.34,59.41,50100.0
2005-04-26 10:15:00,59.41,59.65,59.41,59.5,49200.0,59.41,59.65,59.41,59.5,49200.0
2005-04-26 10:20:00,59.5,59.76,59.5,59.62,82900.0,59.5,59.76,59.5,59.62,82900.0
2005-04-26 10:25:00,59.63,59.71,59.51,59.61,42900.0,59.63,59.71,59.51,59.61,42900.0
2005-04-26 10:30:00,59.61,59.89,59.6,59.79,51200.0,59.61,59.89,59.6,59.79,51200.0
2005-04-26 10:35:00,59.82,60.0,59.81,60.0,50700.0,59.82,60.0,59.81,60.0,50700.0
2005-04-26 10:40:00,60.0,60.55,60.0,60.34,153800.0,60.0,60.55,60.0,60.34,153800.0
2005-04-26 10:45:00,60.34,60.57,60.29,60.52,76800.0,60.34,60.57,60.29,60.52,76800.0
2005-04-26 10:50:00,60.55,60.75,60.44,60.61,93700.0,60.55,60.75,60.44,60.61,93700.0
2005-04-26 10:55:00,60.65,60.7,60.58,60.64,51200.0,60.65,60.7,60.58,60.64,51200.0
2005-04-26 11:00:00,60.66,60.75,60.43,60.45,73700.0,60.66,60.75,60.43,60.45,73700.0
2005-04-26 11:05:00,60.44,60.53,60.36,60.4,55700.0,60.44,60.53,60.36,60.4,55700.0
2005-04-26 11:10:00,60.43,60.48,60.41,60.45,42700.0,60.43,60.48,60.41,60.45,42700.0
2005-04-26 11:15:00,60.45,60.59,60.37,60.48,162700.0,60.45,60.59,60.37,60.48,162700.0
2005-04-26 11:20:00,60.46,60.46,60.28,60.43,74000.0,60.46,60.46,60.28,60.43,74000.0
2005-04-26 11:25:00,60.43,60.47,60.33,60.42,50600.0,60.43,60.47,60.33,60.42,50600.0
2005-04-26 11:30:00,60.43,60.48,60.26,60.35,37200.0,60.43,60.48,60.26,60.35,37200.0
2005-04-26 11:35:00,60.34,60.35,60.29,60.31,37500.0,60.34,60.35,60.29,60.31,37500.0
2005-04-26 11:40:00,60.32,60.32,60.19,60.21,16600.0,60.32,60.32,60.19,60.21,16600.0
2005-04-26 11:45:00,60.2,60.2,60.08,60.09,37800.0,60.2,60.2,60.08,60.09,37800.0
2005-04-26 11:50:00,60.09,60.16,60.06,60.16,26100.0,60.09,60.16,60.06,60.16,26100.0
2005-04-26 11:55:00,60.16,60.16,59.97,60.02,25400.0,60.16,60.16,59.97,60.02,25400.0
2005-04-26 12:00:00,60.02,60.07,60.0,60.03,48600.0,60.02,60.07,60.0,60.03,48600.0
2005-04-26 12:05:00,60.03,60.1,60.03,60.1,14700.0,60.03,60.1,60.03,60.1,14700.0
2005-04-26 12:10:00,60.1,60.1,60.07,60.08,11300.0,60.1,60.1,60.07,60.08,11300.0
2005-04-26 12:15:00,60.08,60.11,60.08,60.11,13400.0,60.08,60.11,60.08,60.11,13400.0
2005-04-26 12:20:00,60.1,60.11,60.05,60.05,9300.0,60.1,60.11,60.05,60.05,9300.0
2005-04-26 12:25:00,60.05,60.09,60.04,60.08,4900.0,60.05,60.09,60.04,60.08,4900.0
2005-04-26 12:30:00,60.09,60.09,60.06,60.09,9200.0,60.09,60.09,60.06,60.09,9200.0
2005-04-26 12:35:00,60.09,60.09,60.0,60.02,19800.0,60.09,60.09,60.0,60.02,19800.0
2005-04-26 12:40:00,60.01,60.01,59.95,59.97,52300.0,60.01,60.01,59.95,59.97,52300.0
2005-04-26 12:45:00,59.95,59.98,59.95,59.98,30200.0,59.95,59.98,59.95,59.98,30200.0
2005-04-26 12:50:00,59.98,60.0,59.91,60.0,27000.0,59.98,60.0,59.91,60.0,27000.0
2005-04-26 12:55:00,59.99,60.01,59.95,59.97,15100.0,59.99,60.01,59.95,59.97,15100.0
2005-04-26 13:00:00,59.96,60.0,59.93,59.98,30300.0,59.96,60.0,59.93,59.98,30300.0
2005-04-26 13:05:00,59.93,60.0,59.93,59.98,37400.0,59.93,60.0,59.93,59.98,37400.0
2005-04-26 13:10:00,59.97,60.03,59.97,60.03,42000.0,59.97,60.03,59.97,60.03,42000.0
2005-04-26 13:15:00,60.02,60.02,59.9,59.92,14700.0,60.02,60.02,59.9,59.92,14700.0
2005-04-26 13:20:00,59.91,59.99,59.74,59.74,34500.0,59.91,59.99,59.74,59.74,34500.0
2005-04-26 13:25:00,59.75,59.75,59.64,59.65,32800.0,59.75,59.75,59.64,59.65,32800.0
2005-04-26 13:30:00,59.65,59.79,59.63,59.78,38200.0,59.65,59.79,59.63,59.78,38200.0
2005-04-26 13:35:00,59.78,59.9,59.77,59.88,25100.0,59.78,59.9,59.77,59.88,25100.0
2005-04-26 13:40:00,59.82,59.89,59.78,59.82,17900.0,59.82,59.89,59.78,59.82,17900.0
2005-04-26 13:45:00,59.83,59.95,59.82,59.86,16500.0,59.83,59.95,59.82,59.86,16500.0
2005-04-26 13:50:00,59.85,59.99,59.84,59.92,30900.0,59.85,59.99,59.84,59.92,30900.0
2005-04-26 13:55:00,59.92,60.01,59.78,59.8,40900.0,59.92,60.01,59.78,59.8,40900.0
2005-04-26 14:00:00,59.8,59.8,59.73,59.75,21900.0,59.8,59.8,59.73,59.75,21900.0
2005-04-26 14:05:00,59.76,59.8,59.55,59.55,35800.0,59.76,59.8,59.55,59.55,35800.0
2005-04-26 14:10:00,59.55,59.72,59.55,59.64,47300.0,59.55,59.72,59.55,59.64,47300.0
2005-04-26 14:15:00,59.6,59.62,59.47,59.49,45800.0,59.6,59.62,59.47,59.49,45800.0
2005-04-26 14:20:00,59.52,59.52,59.45,59.52,23300.0,59.52,59.52,59.45,59.52,23300.0
2005-04-26 14:25:00,59.52,59.54,59.39,59.5,32100.0,59.52,59.54,59.39,59.5,32100.0
2005-04-26 14:30:00,59.48,59.49,59.33,59.49,19200.0,59.48,59.49,59.33,59.49,19200.0
2005-04-26 14:35:00,59.49,59.64,59.49,59.5,28700.0,59.49,59.64,59.49,59.5,28700.0
2005-04-26 14:40:00,59.5,59.51,59.43,59.43,9600.0,59.5,59.51,59.43,59.43,9600.0
2005-04-26 14:45:00,59.44,59.56,59.39,59.43,27200.0,59.44,59.56,59.39,59.43,27200.0
2005-04-26 14:50:00,59.45,59.46,59.36,59.46,18300.0,59.45,59.46,59.36,59.46,18300.0
2005-04-26 14:55:00,59.46,59.48,59.32,59.45,43600.0,59.46,59.48,59.32,59.45,43600.0
2005-04-26 15:00:00,59.46,59.49,59.37,59.46,16800.0,59.46,59.49,59.37,59.46,16800.0
2005-04-26 15:05:00,59.47,59.5,59.44,59.5,24800.0,59.47,59.5,59.44,59.5,24800.0
2005-04-26 15:10:00,59.5,59.56,59.42,59.42,41000.0,59.5,59.56,59.42,59.42,41000.0
2005-04-26 15:15:00,59.43,59.44,59.35,59.39,28100.0,59.43,59.44,59.35,59.39,28100.0
2005-04-26 15:20:00,59.38,59.46,59.33,59.39,45000.0,59.38,59.46,59.33,59.39,45000.0
2005-04-26 15:25:00,59.4,59.46,59.37,59.41,20200.0,59.4,59.46,59.37,59.41,20200.0
2005-04-26 15:30:00,59.41,59.45,59.36,59.37,34600.0,59.41,59.45,59.36,59.37,34600.0
2005-04-26 15:35:00,59.36,59.4,59.29,59.32,38300.0,59.36,59.4,59.29,59.32,38300.0
2005-04-26 15:40:00,59.32,59.33,59.19,59.23,63600.0,59.32,59.33,59.19,59.23,63600.0
2005-04-26 15:45:00,59.23,59.25,59.19,59.2,40400.0,59.23,59.25,59.19,59.2,40400.0
2005-04-26 15:50:00,59.2,59.21,59.01,59.02,82300.0,59.2,59.21,59.01,59.02,82300.0
2005-04-26 15:55:00,59.03,59.27,58.97,59.1,128200.0,59.03,59.27,58.97,59.1,128200.0
2005-04-27 09:30:00,58.9,59.59,58.9,59.54,201900.0,58.9,59.59,58.9,59.54,201900.0
2005-04-27 09:35:00,59.54,59.57,59.24,59.3,87900.0,59.54,59.57,59.24,59.3,87900.0
2005-04-27 09:40:00,59.3,59.33,59.12,59.15,90800.0,59.3,59.33,59.12,59.15,90800.0
2005-04-27 09:45:00,59.13,59.17,58.7,58.93,104800.0,59.13,59.17,58.7,58.93,104800.0
2005-04-27 09:50:00,58.9,59.0,58.64,58.7,90400.0,58.9,59.0,58.64,58.7,90400.0
2005-04-27 09:55:00,58.7,58.74,58.51,58.53,87000.0,58.7,58.74,58.51,58.53,87000.0
2005-04-27 10:00:00,58.52,58.54,58.35,58.46,69700.0,58.52,58.54,58.35,58.46,69700.0
2005-04-27 10:05:00,58.43,58.51,58.2,58.2,46500.0,58.43,58.51,58.2,58.2,46500.0
2005-04-27 10:10:00,58.2,58.37,58.0,58.05,101100.0,58.2,58.37,58.0,58.05,101100.0
2005-04-27 10:15:00,58.03,58.27,58.0,58.19,58200.0,58.03,58.27,58.0,58.19,58200.0
2005-04-27 10:20:00,58.18,58.2,58.02,58.08,93000.0,58.18,58.2,58.02,58.08,93000.0
2005-04-27 10:25:00,58.09,58.24,58.06,58.22,69900.0,58.09,58.24,58.06,58.22,69900.0
2005-04-27 10:30:00,58.23,58.69,58.18,58.66,121100.0,58.23,58.69,58.18,58.66,121100.0
2005-04-27 10:35:00,58.66,58.69,58.53,58.6,108000.0,58.66,58.69,58.53,58.6,108000.0
2005-04-27 10:40:00,58.61,58.67,58.58,58.63,59100.0,58.61,58.67,58.58,58.63,59100.0
2005-04-27 10:45:00,58.64,58.83,58.59,58.78,75700.0,58.64,58.83,58.59,58.78,75700.0
2005-04-27 10:50:00,58.79,58.82,58.72,58.81,29100.0,58.79,58.82,58.72,58.81,29100.0
2005-04-27 10:55:00,58.79,58.87,58.74,58.81,60800.0,58.79,58.87,58.74,58.81,60800.0
2005-04-27 11:00:00,58.81,58.81,58.62,58.65,69100.0,58.81,58.81,58.62,58.65,69100.0
2005-04-27 11:05:00,58.66,58.7,58.53,58.67,41900.0,58.66,58.7,58.53,58.67,41900.0
2005-04-27 11:10:00,58.65,58.65,58.39,58.5,38700.0,58.65,58.65,58.39,58.5,38700.0
2005-04-27 11:15:00,58.5,58.6,58.45,58.6,96700.0,58.5,58.6,58.45,58.6,96700.0
2005-04-27 11:20:00,58.59,58.68,58.52,58.68,62400.0,58.59,58.68,58.52,58.68,62400.0
2005-04-27 11:25:00,58.68,58.75,58.6,58.68,71400.0,58.68,58.75,58.6,58.68,71400.0
2005-04-27 11:30:00,58.64,58.73,58.6,58.66,95100.0,58.64,58.73,58.6,58.66,95100.0
2005-04-27 11:35:00,58.73,58.73,58.62,58.67,76200.0,58.73,58.73,58.62,58.67,76200.0
2005-04-27 11:40:00,58.66,58.66,58.6,58.66,59900.0,58.66,58.66,58.6,58.66,59900.0
2005-04-27 11:45:00,58.66,58.66,58.63,58.66,39000.0,58.66,58.66,58.63,58.66,39000.0
2005-04-27 11:50:00,58.63,58.7,58.63,58.65,34200.0,58.63,58.7,58.63,58.65,34200.0
2005-04-27 11:55:00,58.65,58.73,58.65,58.71,50900.0,58.65,58.73,58.65,58.71,50900.0
2005-04-27 12:00:00,58.71,58.85,58.7,58.82,46500.0,58.71,58.85,58.7,58.82,46500.0
2005-04-27 12:05:00,58.82,58.94,58.74,58.81,65900.0,58.82,58.94,58.74,58.81,65900.0
2005-04-27 12:10:00,58.8,58.8,58.69,58.73,25800.0,58.8,58.8,58.69,58.73,25800.0
2005-04-27 12:15:00,58.72,58.85,58.71,58.71,23200.0,58.72,58.85,58.71,58.71,23200.0
2005-04-27 12:20:00,58.71,58.71,58.54,58.61,21100.0,58.71,58.71,58.54,58.61,21100.0
2005-04-27 12:25:00,58.61,58.61,58.54,58.58,16300.0,58.61,58.61,58.54,58.58,16300.0
2005-04-27 12:30:00,58.59,58.59,58.47,58.52,39000.0,58.59,58.59,58.47,58.52,39000.0
2005-04-27 12:35:00,58.52,58.52,58.47,58.5,52900.0,58.52,58.52,58.47,58.5,52900.0
2005-04-27 12:40:00,58.5,58.51,58.47,58.5,64000.0,58.5,58.51,58.47,58.5,64000.0
2005-04-27 12:45:00,58.49,58.5,58.45,58.45,54500.0,58.49,58.5,58.45,58.45,54500.0
2005-04-27 12:50:00,58.46,58.46,58.34,58.35,48000.0,58.46,58.46,58.34,58.35,48000.0
2005-04-27 12:55:00,58.34,58.34,58.23,58.23,78900.0,58.34,58.34,58.23,58.23,78900.0
2005-04-27 13:00:00,58.22,58.25,58.17,58.2,36500.0,58.22,58.25,58.17,58.2,36500.0
2005-04-27 13:05:00,58.2,58.4,58.19,58.4,80600.0,58.2,58.4,58.19,58.4,80600.0
2005-04-27 13:10:00,58.4,58.49,58.3,58.45,83700.0,58.4,58.49,58.3,58.45,83700.0
2005-04-27 13:15:00,58.44,58.57,58.36,58.54,98700.0,58.44,58.57,58.36,58.54,98700.0
2005-04-27 13:20:00,58.54,58.55,58.39,58.44,104900.0,58.54,58.55,58.39,58.44,104900.0
2005-04-27 13:25:00,58.46,58.47,58.28,58.28,40900.0,58.46,58.47,58.28,58.28,40900.0
2005-04-27 13:30:00,58.28,58.4,58.24,58.29,47900.0,58.28,58.4,58.24,58.29,47900.0
2005-04-27 13:35:00,58.32,58.34,58.18,58.31,51400.0,58.32,58.34,58.18,58.31,51400.0
2005-04-27 13:40:00,58.2,58.31,58.09,58.1,49500.0,58.2,58.31,58.09,58.1,49500.0
2005-04-27 13:45:00,58.09,58.14,57.9,57.98,92700.0,58.09,58.14,57.9,57.98,92700.0
2005-04-27 13:50:00,57.96,58.2,57.9,58.17,89900.0,57.96,58.2,57.9,58.17,89900.0
2005-04-27 13:55:00,58.19,58.25,58.08,58.16,65700.0,58.19,58.25,58.08,58.16,65700.0
2005-04-27 14:00:00,58.17,58.24,58.1,58.21,64600.0,58.17,58.24,58.1,58.21,64600.0
2005-04-27 14:05:00,58.23,58.23,57.96,57.96,52400.0,58.23,58.23,57.96,57.96,52400.0
2005-04-27 14:10:00,57.96,58.12,57.91,58.1,81400.0,57.96,58.12,57.91,58.1,81400.0
2005-04-27 14:15:00,58.09,58.18,58.05,58.17,56000.0,58.09,58.18,58.05,58.17,56000.0
2005-04-27 14:20:00,58.16,58.34,58.13,58.31,48100.0,58.16,58.34,58.13,58.31,48100.0
2005-04-27 14:25:00,58.31,58.41,58.28,58.37,27900.0,58.31,58.41,58.28,58.37,27900.0
2005-04-27 14:30:00,58.37,58.4,58.29,58.38,30700.0,58.37,58.4,58.29,58.38,30700.0
2005-04-27 14:35:00,58.4,58.49,58.36,58.44,60000.0,58.4,58.49,58.36,58.44,60000.0
2005-04-27 14:40:00,58.44,58.44,58.23,58.37,39500.0,58.44,58.44,58.23,58.37,39500.0
2005-04-27 14:45:00,58.36,58.37,58.18,58.18,82000.0,58.36,58.37,58.18,58.18,82000.0
2005-04-27 14:50:00,58.18,58.37,58.12,58.32,64600.0,58.18,58.37,58.12,58.32,64600.0
2005-04-27 14:55:00,58.32,58.37,58.29,58.36,45800.0,58.32,58.37,58.29,58.36,45800.0
2005-04-27 15:00:00,58.35,58.5,58.27,58.45,96500.0,58.35,58.5,58.27,58.45,96500.0
2005-04-27 15:05:00,58.45,58.45,58.25,58.3,51100.0,58.45,58.45,58.25,58.3,51100.0
2005-04-27 15:10:00,58.3,58.33,58.17,58.31,43200.0,58.3,58.33,58.17,58.31,43200.0
2005-04-27 15:15:00,58.3,58.32,58.19,58.28,29500.0,58.3,58.32,58.19,58.28,29500.0
2005-04-27 15:20:00,58.28,58.36,58.24,58.33,49200.0,58.28,58.36,58.24,58.33,49200.0
2005-04-27 15:25:00,58.34,58.36,58.25,58.25,33500.0,58.34,58.36,58.25,58.25,33500.0
2005-04-27 15:30:00,58.25,58.31,58.25,58.3,38700.0,58.25,58.31,58.25,58.3,38700.0
2005-04-27 15:35:00,58.3,58.33,58.25,58.27,44800.0,58.3,58.33,58.25,58.27,44800.0
2005-04-27 15:40:00,58.27,58.51,58.25,58.38,93200.0,58.27,58.51,58.25,58.38,93200.0
2005-04-27 15:45:00,58.38,58.45,58.31,58.43,60600.0,58.38,58.45,58.31,58.43,60600.0
2005-04-27 15:50:00,58.43,58.51,58.4,58.5,107000.0,58.43,58.51,58.4,58.5,107000.0
2005-04-27 15:55:00,58.49,58.5,58.25,58.44,83500.0,58.49,58.5,58.25,58.44,83500.0
2005-04-28 09:30:00,58.04,58.31,57.74,57.87,112500.0,58.04,58.31,57.74,57.87,112500.0
2005-04-28 09:35:00,57.93,58.97,57.92,57.92,75900.0,57.93,58.97,57.92,57.92,75900.0
2005-04-28 09:40:00,57.92,58.01,57.92,57.92,69800.0,57.92,58.01,57.92,57.92,69800.0
2005-04-28 09:45:00,57.92,57.92,57.57,57.66,76800.0,57.92,57.92,57.57,57.66,76800.0
2005-04-28 09:50:00,57.68,58.03,57.64,57.94,165400.0,57.68,58.03,57.64,57.94,165400.0
2005-04-28 09:55:00,57.94,58.06,57.89,58.04,86800.0,57.94,58.06,57.89,58.04,86800.0
2005-04-28 10:00:00,58.05,58.33,57.99,58.32,125100.0,58.05,58.33,57.99,58.32,125100.0
2005-04-28 10:05:00,58.32,58.33,58.19,58.22,63200.0,58.32,58.33,58.19,58.22,63200.0
2005-04-28 10:10:00,58.22,58.37,58.18,58.28,59400.0,58.22,58.37,58.18,58.28,59400.0
2005-04-28 10:15:00,58.3,58.33,57.94,58.05,62200.0,58.3,58.33,57.94,58.05,62200.0
2005-04-28 10:20:00,58.05,58.21,57.94,58.11,47400.0,58.05,58.21,57.94,58.11,47400.0
2005-04-28 10:25:00,58.12,58.22,58.08,58.14,27500.0,58.12,58.22,58.08,58.14,27500.0
2005-04-28 10:30:00,58.15,58.37,58.15,58.36,65000.0,58.15,58.37,58.15,58.36,65000.0
2005-04-28 10:35:00,58.37,58.37,58.18,58.29,43200.0,58.37,58.37,58.18,58.29,43200.0
2005-04-28 10:40:00,58.3,58.33,58.18,58.33,27400.0,58.3,58.33,58.18,58.33,27400.0
2005-04-28 10:45:00,58.31,58.52,58.24,58.52,33600.0,58.31,58.52,58.24,58.52,33600.0
2005-04-28 10:50:00,58.51,58.64,57.51,58.54,48400.0,58.51,58.64,57.51,58.54,48400.0
2005-04-28 10:55:00,58.54,58.88,58.54,58.82,68100.0,58.54,58.88,58.54,58.82,68100.0
2005-04-28 11:00:00,58.82,58.82,58.64,58.68,27200.0,58.82,58.82,58.64,58.68,27200.0
2005-04-28 11:05:00,58.7,59.0,58.7,58.84,54200.0,58.7,59.0,58.7,58.84,54200.0
2005-04-28 11:10:00,58.83,58.83,58.67,58.67,31800.0,58.83,58.83,58.67,58.67,31800.0
2005-04-28 11:15:00,58.67,58.87,58.66,58.85,28500.0,58.67,58.87,58.66,58.85,28500.0
2005-04-28 11:20:00,58.85,58.94,58.7,58.7,30800.0,58.85,58.94,58.7,58.7,30800.0
2005-04-28 11:25:00,58.72,58.88,58.67,58.79,49500.0,58.72,58.88,58.67,58.79,49500.0
2005-04-28 11:30:00,58.79,58.79,58.51,58.53,57700.0,58.79,58.79,58.51,58.53,57700.0
2005-04-28 11:35:00,58.52,58.69,58.43,58.68,46100.0,58.52,58.69,58.43,58.68,46100.0
2005-04-28 11:40:00,58.68,58.74,58.59,58.6,25500.0,58.68,58.74,58.59,58.6,25500.0
2005-04-28 11:45:00,58.59,58.77,58.57,58.63,23300.0,58.59,58.77,58.57,58.63,23300.0
2005-04-28 11:50:00,58.66,58.72,58.52,58.52,27800.0,58.66,58.72,58.52,58.52,27800.0
2005-04-28 11:55:00,58.54,58.61,58.49,58.54,53100.0,58.54,58.61,58.49,58.54,53100.0
2005-04-28 12:00:00,58.53,58.58,58.48,58.48,20900.0,58.53,58.58,58.48,58.48,20900.0
2005-04-28 12:05:00,58.5,58.51,58.39,58.43,24500.0,58.5,58.51,58.39,58.43,24500.0
2005-04-28 12:10:00,58.44,58.44,58.32,58.32,36200.0,58.44,58.44,58.32,58.32,36200.0
2005-04-28 12:15:00,58.31,58.35,58.27,58.3,24700.0,58.31,58.35,58.27,58.3,24700.0
2005-04-28 12:20:00,58.3,58.5,58.29,58.49,40600.0,58.3,58.5,58.29,58.49,40600.0
2005-04-28 12:25:00,58.48,58.64,58.45,58.63,34400.0,58.48,58.64,58.45,58.63,34400.0
2005-04-28 12:30:00,58.64,58.72,58.6,58.7,26000.0,58.64,58.72,58.6,58.7,26000.0
2005-04-28 12:35:00,58.71,58.71,58.6,58.62,14500.0,58.71,58.71,58.6,58.62,14500.0
2005-04-28 12:40:00,58.61,58.66,58.61,58.64,15400.0,58.61,58.66,58.61,58.64,15400.0
2005-04-28 12:45:00,58.65,58.77,57.59,57.59,20800.0,58.65,58.77,57.59,57.59,20800.0
2005-04-28 12:50:00,58.65,58.74,58.65,58.7,29600.0,58.65,58.74,58.65,58.7,29600.0
2005-04-28 12:55:00,58.71,58.84,58.71,58.72,22100.0,58.71,58.84,58.71,58.72,22100.0
2005-04-28 13:00:00,58.71,58.71,58.66,58.69,19600.0,58.71,58.71,58.66,58.69,19600.0
2005-04-28 13:05:00,58.69,58.8,58.69,58.72,30800.0,58.69,58.8,58.69,58.72,30800.0
2005-04-28 13:10:00,58.71,58.72,58.62,58.67,12200.0,58.71,58.72,58.62,58.67,12200.0
2005-04-28 13:15:00,58.66,58.75,58.66,58.73,40200.0,58.66,58.75,58.66,58.73,40200.0
2005-04-28 13:20:00,58.7,58.82,58.67,58.69,59100.0,58.7,58.82,58.67,58.69,59100.0
2005-04-28 13:25:00,58.68,58.75,58.59,58.65,43200.0,58.68,58.75,58.59,58.65,43200.0
2005-04-28 13:30:00,58.65,58.66,58.56,58.57,43800.0,58.65,58.66,58.56,58.57,43800.0
2005-04-28 13:35:00,58.59,58.64,58.53,58.61,36100.0,58.59,58.64,58.53,58.61,36100.0
2005-04-28 13:40:00,58.6,58.8,58.58,58.71,64300.0,58.6,58.8,58.58,58.71,64300.0
2005-04-28 13:45:00,58.72,58.82,58.71,58.74,40100.0,58.72,58.82,58.71,58.74,40100.0
2005-04-28 13:50:00,58.74,58.89,58.74,58.83,50500.0,58.74,58.89,58.74,58.83,50500.0
2005-04-28 13:55:00,58.83,58.92,58.73,58.8,34400.0,58.83,58.92,58.73,58.8,34400.0
2005-04-28 14:00:00,58.84,58.91,58.67,58.91,39300.0,58.84,58.91,58.67,58.91,39300.0
2005-04-28 14:05:00,58.9,58.93,58.72,58.78,30200.0,58.9,58.93,58.72,58.78,30200.0
2005-04-28 14:10:00,58.78,58.83,58.72,58.83,29700.0,58.78,58.83,58.72,58.83,29700.0
2005-04-28 14:15:00,58.83,58.97,58.79,58.81,43000.0,58.83,58.97,58.79,58.81,43000.0
2005-04-28 14:20:00,58.8,58.81,58.6,58.65,31700.0,58.8,58.81,58.6,58.65,31700.0
2005-04-28 14:25:00,58.67,58.81,58.6,58.73,50600.0,58.67,58.81,58.6,58.73,50600.0
2005-04-28 14:30:00,58.69,58.86,58.68,58.72,71300.0,58.69,58.86,58.68,58.72,71300.0
2005-04-28 14:35:00,58.73,58.89,58.7,58.83,43200.0,58.73,58.89,58.7,58.83,43200.0
2005-04-28 14:40:00,58.85,58.85,58.68,58.69,53700.0,58.85,58.85,58.68,58.69,53700.0
2005-04-28 14:45:00,58.69,58.69,58.51,58.56,52300.0,58.69,58.69,58.51,58.56,52300.0
2005-04-28 14:50:00,58.56,58.63,58.51,58.63,30300.0,58.56,58.63,58.51,58.63,30300.0
2005-04-28 14:55:00,58.64,58.71,58.6,58.65,42400.0,58.64,58.71,58.6,58.65,42400.0
2005-04-28 15:00:00,58.66,58.67,58.58,58.63,42200.0,58.66,58.67,58.58,58.63,42200.0
2005-04-28 15:05:00,58.63,58.68,58.54,58.6,62200.0,58.63,58.68,58.54,58.6,62200.0
2005-04-28 15:10:00,58.6,58.7,58.58,58.6,47100.0,58.6,58.7,58.58,58.6,47100.0
2005-04-28 15:15:00,58.61,58.67,58.59,58.67,33800.0,58.61,58.67,58.59,58.67,33800.0
2005-04-28 15:20:00,58.66,58.73,58.6,58.63,57700.0,58.66,58.73,58.6,58.63,57700.0
2005-04-28 15:25:00,58.63,58.65,58.58,58.61,60600.0,58.63,58.65,58.58,58.61,60600.0
2005-04-28 15:30:00,58.6,58.67,58.6,58.62,47300.0,58.6,58.67,58.6,58.62,47300.0
2005-04-28 15:35:00,58.62,58.67,58.56,58.65,49300.0,58.62,58.67,58.56,58.65,49300.0
2005-04-28 15:40:00,58.64,58.7,58.62,58.64,34000.0,58.64,58.7,58.62,58.64,34000.0
2005-04-28 15:45:00,58.63,58.64,58.58,58.59,51700.0,58.63,58.64,58.58,58.59,51700.0
2005-04-28 15:50:00,58.59,58.67,58.53,58.54,72200.0,58.59,58.67,58.53,58.54,72200.0
2005-04-28 15:55:00,58.54,58.54,58.44,58.46,87200.0,58.54,58.54,58.44,58.46,87200.0
2005-04-29 09:30:00,58.9,59.49,58.83,59.46,157300.0,58.9,59.49,58.83,59.46,157300.0
2005-04-29 09:35:00,59.46,59.81,59.43,59.68,126500.0,59.46,59.81,59.43,59.68,126500.0
2005-04-29 09:40:00,59.68,59.75,59.58,59.65,53700.0,59.68,59.75,59.58,59.65,53700.0
2005-04-29 09:45:00,59.63,59.65,59.35,59.36,63200.0,59.63,59.65,59.35,59.36,63200.0
2005-04-29 09:50:00,59.39,59.47,59.27,59.29,40100.0,59.39,59.47,59.27,59.29,40100.0
2005-04-29 09:55:00,59.29,59.45,59.28,59.43,67500.0,59.29,59.45,59.28,59.43,67500.0
2005-04-29 10:00:00,59.43,59.47,59.16,59.18,73200.0,59.43,59.47,59.16,59.18,73200.0
2005-04-29 10:05:00,59.18,59.2,58.9,58.92,79600.0,59.18,59.2,58.9,58.92,79600.0
2005-04-29 10:10:00,58.95,58.95,58.59,58.76,61100.0,58.95,58.95,58.59,58.76,61100.0
2005-04-29 10:15:00,58.77,58.85,58.7,58.77,46600.0,58.77,58.85,58.7,58.77,46600.0
2005-04-29 10:20:00,58.76,58.97,58.76,58.81,96900.0,58.76,58.97,58.76,58.81,96900.0
2005-04-29 10:25:00,58.81,58.81,58.71,58.74,89600.0,58.81,58.81,58.71,58.74,89600.0
2005-04-29 10:30:00,58.75,58.93,58.58,58.69,104000.0,58.75,58.93,58.58,58.69,104000.0
2005-04-29 10:35:00,58.68,58.73,58.51,58.65,55900.0,58.68,58.73,58.51,58.65,55900.0
2005-04-29 10:40:00,58.65,58.75,58.54,58.54,40300.0,58.65,58.75,58.54,58.54,40300.0
2005-04-29 10:45:00,58.52,58.58,58.15,58.16,79300.0,58.52,58.58,58.15,58.16,79300.0
2005-04-29 10:50:00,58.18,58.39,58.13,58.36,38000.0,58.18,58.39,58.13,58.36,38000.0
2005-04-29 10:55:00,58.38,58.58,58.36,58.57,49900.0,58.38,58.58,58.36,58.57,49900.0
2005-04-29 11:00:00,58.55,58.83,58.48,58.58,29500.0,58.55,58.83,58.48,58.58,29500.0
2005-04-29 11:05:00,58.58,58.98,58.5,58.93,56700.0,58.58,58.98,58.5,58.93,56700.0
2005-04-29 11:10:00,58.91,58.94,58.71,58.77,46900.0,58.91,58.94,58.71,58.77,46900.0
2005-04-29 11:15:00,58.76,59.0,58.75,58.77,32700.0,58.76,59.0,58.75,58.77,32700.0
2005-04-29 11:20:00,58.74,58.77,58.46,58.46,42300.0,58.74,58.77,58.46,58.46,42300.0
2005-04-29 11:25:00,58.46,58.67,58.43,58.59,26000.0,58.46,58.67,58.43,58.59,26000.0
2005-04-29 11:30:00,58.59,58.59,58.34,58.54,28000.0,58.59,58.59,58.34,58.54,28000.0
2005-04-29 11:35:00,58.5,58.6,58.43,58.48,24600.0,58.5,58.6,58.43,58.48,24600.0
2005-04-29 11:40:00,58.51,58.53,58.36,58.4,13100.0,58.51,58.53,58.36,58.4,13100.0
2005-04-29 11:45:00,58.43,58.55,58.37,58.42,20900.0,58.43,58.55,58.37,58.42,20900.0
2005-04-29 11:50:00,58.43,58.55,58.38,58.42,17700.0,58.43,58.55,58.38,58.42,17700.0
2005-04-29 11:55:00,58.43,58.53,58.38,58.41,23000.0,58.43,58.53,58.38,58.41,23000.0
2005-04-29 12:00:00,58.41,58.52,58.37,58.46,22900.0,58.41,58.52,58.37,58.46,22900.0
2005-04-29 12:05:00,58.47,58.47,58.36,58.38,5300.0,58.47,58.47,58.36,58.38,5300.0
2005-04-29 12:10:00,58.38,58.42,58.33,58.39,12500.0,58.38,58.42,58.33,58.39,12500.0
2005-04-29 12:15:00,58.36,58.37,58.22,58.22,28200.0,58.36,58.37,58.22,58.22,28200.0
2005-04-29 12:20:00,58.24,58.41,58.23,58.35,28700.0,58.24,58.41,58.23,58.35,28700.0
2005-04-29 12:25:00,58.36,58.36,58.21,58.25,12700.0,58.36,58.36,58.21,58.25,12700.0
2005-04-29 12:30:00,58.25,58.37,58.24,58.27,44700.0,58.25,58.37,58.24,58.27,44700.0
2005-04-29 12:35:00,58.28,58.42,58.23,58.42,15600.0,58.28,58.42,58.23,58.42,15600.0
2005-04-29 12:40:00,58.4,58.51,58.3,58.33,45900.0,58.4,58.51,58.3,58.33,45900.0
2005-04-29 12:45:00,58.35,58.44,58.35,58.41,12200.0,58.35,58.44,58.35,58.41,12200.0
2005-04-29 12:50:00,58.42,58.55,58.39,58.5,13300.0,58.42,58.55,58.39,58.5,13300.0
2005-04-29 12:55:00,58.49,58.56,58.39,58.39,23700.0,58.49,58.56,58.39,58.39,23700.0
2005-04-29 13:00:00,58.41,58.52,58.33,58.52,30700.0,58.41,58.52,58.33,58.52,30700.0
2005-04-29 13:05:00,58.52,58.69,58.51,58.6,26500.0,58.52,58.69,58.51,58.6,26500.0
2005-04-29 13:10:00,58.6,58.78,58.59,58.76,54300.0,58.6,58.78,58.59,58.76,54300.0
2005-04-29 13:15:00,58.76,58.84,58.69,58.81,19500.0,58.76,58.84,58.69,58.81,19500.0
2005-04-29 13:20:00,58.81,58.84,58.68,58.69,28600.0,58.81,58.84,58.68,58.69,28600.0
2005-04-29 13:25:00,58.68,58.69,58.55,58.64,15200.0,58.68,58.69,58.55,58.64,15200.0
2005-04-29 13:30:00,58.64,58.67,58.58,58.61,7000.0,58.64,58.67,58.58,58.61,7000.0
2005-04-29 13:35:00,58.63,58.63,58.4,58.43,18700.0,58.63,58.63,58.4,58.43,18700.0
2005-04-29 13:40:00,58.42,58.58,58.42,58.47,11500.0,58.42,58.58,58.42,58.47,11500.0
2005-04-29 13:45:00,58.48,58.65,58.48,58.62,10200.0,58.48,58.65,58.48,58.62,10200.0
2005-04-29 13:50:00,58.6,58.66,58.46,58.61,12700.0,58.6,58.66,58.46,58.61,12700.0
2005-04-29 13:55:00,58.63,58.66,58.55,58.58,9600.0,58.63,58.66,58.55,58.58,9600.0
2005-04-29 14:00:00,58.59,58.67,58.58,58.62,9400.0,58.59,58.67,58.58,58.62,9400.0
2005-04-29 14:05:00,58.63,58.63,58.44,58.55,18600.0,58.63,58.63,58.44,58.55,18600.0
2005-04-29 14:10:00,58.56,58.66,58.5,58.62,7200.0,58.56,58.66,58.5,58.62,7200.0
2005-04-29 14:15:00,58.62,58.7,58.51,58.51,15800.0,58.62,58.7,58.51,58.51,15800.0
2005-04-29 14:20:00,58.5,58.74,58.48,58.72,38800.0,58.5,58.74,58.48,58.72,38800.0
2005-04-29 14:25:00,58.69,58.7,58.58,58.66,13700.0,58.69,58.7,58.58,58.66,13700.0
2005-04-29 14:30:00,58.65,58.97,58.63,58.95,63200.0,58.65,58.97,58.63,58.95,63200.0
2005-04-29 14:35:00,58.95,59.18,58.93,59.13,78600.0,58.95,59.18,58.93,59.13,78600.0
2005-04-29 14:40:00,59.13,59.19,59.06,59.18,48400.0,59.13,59.19,59.06,59.18,48400.0
2005-04-29 14:45:00,59.18,59.6,59.18,59.58,87700.0,59.18,59.6,59.18,59.58,87700.0
2005-04-29 14:50:00,59.59,59.62,59.54,59.57,50100.0,59.59,59.62,59.54,59.57,50100.0
2005-04-29 14:55:00,59.58,59.58,59.45,59.45,33500.0,59.58,59.58,59.45,59.45,33500.0
2005-04-29 15:00:00,59.46,59.56,59.31,59.31,46600.0,59.46,59.56,59.31,59.31,46600.0
2005-04-29 15:05:00,59.31,59.42,59.29,59.38,44200.0,59.31,59.42,59.29,59.38,44200.0
2005-04-29 15:10:00,59.38,59.47,59.38,59.47,26100.0,59.38,59.47,59.38,59.47,26100.0
2005-04-29 15:15:00,59.48,59.52,59.43,59.49,56000.0,59.48,59.52,59.43,59.49,56000.0
2005-04-29 15:20:00,59.49,59.52,59.39,59.47,52700.0,59.49,59.52,59.39,59.47,52700.0
2005-04-29 15:25:00,59.49,59.61,59.49,59.54,47200.0,59.49,59.61,59.49,59.54,47200.0
2005-04-29 15:30:00,59.54,59.54,59.41,59.48,36600.0,59.54,59.54,59.41,59.48,36600.0
2005-04-29 15:35:00,59.47,59.59,59.47,59.49,43800.0,59.47,59.59,59.47,59.49,43800.0
2005-04-29 15:40:00,59.49,59.57,59.33,59.4,68900.0,59.49,59.57,59.33,59.4,68900.0
2005-04-29 15:45:00,59.42,59.49,59.35,59.47,37600.0,59.42,59.49,59.35,59.47,37600.0
2005-04-29 15:50:00,59.48,59.55,59.37,59.37,57300.0,59.48,59.55,59.37,59.37,57300.0
2005-04-29 15:55:00,59.38,59.46,59.3,59.46,75900.0,59.38,59.46,59.3,59.46,75900.0
2005-05-02 09:30:00,59.67,60.0,59.49,59.97,110900.0,59.67,60.0,59.49,59.97,110900.0
2005-05-02 09:35:00,59.97,60.22,59.9,60.02,123600.0,59.97,60.22,59.9,60.02,123600.0
2005-05-02 09:40:00,60.01,60.01,59.87,59.95,82900.0,60.01,60.01,59.87,59.95,82900.0
2005-05-02 09:45:00,59.96,59.96,59.81,59.81,41700.0,59.96,59.96,59.81,59.81,41700.0
2005-05-02 09:50:00,59.81,59.83,59.66,59.78,50900.0,59.81,59.83,59.66,59.78,50900.0
2005-05-02 09:55:00,59.76,59.76,59.57,59.63,44300.0,59.76,59.76,59.57,59.63,44300.0
2005-05-02 10:00:00,59.64,59.7,59.51,59.51,46900.0,59.64,59.7,59.51,59.51,46900.0
2005-05-02 10:05:00,59.51,59.52,59.33,59.42,63500.0,59.51,59.52,59.33,59.42,63500.0
2005-05-02 10:10:00,59.44,59.53,59.32,59.37,58100.0,59.44,59.53,59.32,59.37,58100.0
2005-05-02 10:15:00,59.37,59.38,59.19,59.22,56200.0,59.37,59.38,59.19,59.22,56200.0
2005-05-02 10:20:00,59.2,59.33,59.17,59.18,26200.0,59.2,59.33,59.17,59.18,26200.0
2005-05-02 10:25:00,59.18,59.2,58.9,58.9,64800.0,59.18,59.2,58.9,58.9,64800.0
2005-05-02 10:30:00,58.89,58.93,58.57,58.6,136000.0,58.89,58.93,58.57,58.6,136000.0
2005-05-02 10:35:00,58.6,58.68,58.46,58.54,104000.0,58.6,58.68,58.46,58.54,104000.0
2005-05-02 10:40:00,58.54,58.67,58.52,58.63,82200.0,58.54,58.67,58.52,58.63,82200.0
2005-05-02 10:45:00,58.65,58.65,58.37,58.38,119100.0,58.65,58.65,58.37,58.38,119100.0
2005-05-02 10:50:00,58.37,58.48,58.26,58.31,50800.0,58.37,58.48,58.26,58.31,50800.0
2005-05-02 10:55:00,58.29,58.42,58.13,58.15,81200.0,58.29,58.42,58.13,58.15,81200.0
2005-05-02 11:00:00,58.14,58.26,58.11,58.14,48400.0,58.14,58.26,58.11,58.14,48400.0
2005-05-02 11:05:00,58.15,58.25,58.1,58.25,41500.0,58.15,58.25,58.1,58.25,41500.0
2005-05-02 11:10:00,58.26,58.35,58.24,58.34,37100.0,58.26,58.35,58.24,58.34,37100.0
2005-05-02 11:15:00,58.35,58.35,58.05,58.05,35900.0,58.35,58.35,58.05,58.05,35900.0
2005-05-02 11:20:00,58.05,58.05,57.85,57.98,84600.0,58.05,58.05,57.85,57.98,84600.0
2005-05-02 11:25:00,57.98,58.0,57.69,57.73,60300.0,57.98,58.0,57.69,57.73,60300.0
2005-05-02 11:30:00,57.72,57.75,57.59,57.68,147800.0,57.72,57.75,57.59,57.68,147800.0
2005-05-02 11:35:00,57.66,57.83,57.55,57.59,114300.0,57.66,57.83,57.55,57.59,114300.0
2005-05-02 11:40:00,57.6,57.69,57.4,57.53,165100.0,57.6,57.69,57.4,57.53,165100.0
2005-05-02 11:45:00,57.53,57.53,57.27,57.38,113900.0,57.53,57.53,57.27,57.38,113900.0
2005-05-02 11:50:00,57.37,57.38,57.1,57.11,100900.0,57.37,57.38,57.1,57.11,100900.0
2005-05-02 11:55:00,57.12,57.18,57.04,57.08,148800.0,57.12,57.18,57.04,57.08,148800.0
2005-05-02 12:00:00,57.09,57.18,56.86,56.97,185800.0,57.09,57.18,56.86,56.97,185800.0
2005-05-02 12:05:00,56.97,57.0,56.54,56.67,135400.0,56.97,57.0,56.54,56.67,135400.0
2005-05-02 12:10:00,56.67,56.95,56.62,56.87,134900.0,56.67,56.95,56.62,56.87,134900.0
2005-05-02 12:15:00,56.87,57.01,56.75,56.95,107000.0,56.87,57.01,56.75,56.95,107000.0
2005-05-02 12:20:00,56.95,57.01,56.8,56.88,102500.0,56.95,57.01,56.8,56.88,102500.0
2005-05-02 12:25:00,56.89,57.03,56.87,56.91,448800.0,56.89,57.03,56.87,56.91,448800.0
2005-05-02 12:30:00,56.93,57.0,56.91,56.97,80300.0,56.93,57.0,56.91,56.97,80300.0
2005-05-02 12:35:00,56.97,57.39,56.96,57.36,245600.0,56.97,57.39,56.96,57.36,245600.0
2005-05-02 12:40:00,57.36,57.5,57.25,57.38,237900.0,57.36,57.5,57.25,57.38,237900.0
2005-05-02 12:45:00,57.37,57.64,57.29,57.58,138500.0,57.37,57.64,57.29,57.58,138500.0
2005-05-02 12:50:00,57.59,57.8,57.55,57.56,105700.0,57.59,57.8,57.55,57.56,105700.0
2005-05-02 12:55:00,57.55,57.59,57.38,57.38,58800.0,57.55,57.59,57.38,57.38,58800.0
2005-05-02 13:00:00,57.37,57.41,57.24,57.34,70800.0,57.37,57.41,57.24,57.34,70800.0
2005-05-02 13:05:00,57.36,57.42,57.06,57.09,78400.0,57.36,57.42,57.06,57.09,78400.0
2005-05-02 13:10:00,57.08,57.26,57.06,57.14,75900.0,57.08,57.26,57.06,57.14,75900.0
2005-05-02 13:15:00,57.15,57.22,57.0,57.15,251500.0,57.15,57.22,57.0,57.15,251500.0
2005-05-02 13:20:00,57.14,57.16,57.05,57.07,50200.0,57.14,57.16,57.05,57.07,50200.0
2005-05-02 13:25:00,57.09,57.17,56.97,57.01,145600.0,57.09,57.17,56.97,57.01,145600.0
2005-05-02 13:30:00,57.0,57.04,56.92,56.95,99700.0,57.0,57.04,56.92,56.95,99700.0
2005-05-02 13:35:00,56.97,57.04,56.91,56.99,57200.0,56.97,57.04,56.91,56.99,57200.0
2005-05-02 13:40:00,56.99,57.02,56.92,56.92,75600.0,56.99,57.02,56.92,56.92,75600.0
2005-05-02 13:45:00,56.92,57.03,56.92,57.0,61900.0,56.92,57.03,56.92,57.0,61900.0
2005-05-02 13:50:00,57.0,57.07,56.97,57.01,26900.0,57.0,57.07,56.97,57.01,26900.0
2005-05-02 13:55:00,57.02,57.03,56.91,56.94,26700.0,57.02,57.03,56.91,56.94,26700.0
2005-05-02 14:00:00,56.94,56.96,56.72,56.79,95100.0,56.94,56.96,56.72,56.79,95100.0
2005-05-02 14:05:00,56.8,56.84,56.71,56.72,96200.0,56.8,56.84,56.71,56.72,96200.0
2005-05-02 14:10:00,56.72,56.94,56.72,56.93,70300.0,56.72,56.94,56.72,56.93,70300.0
2005-05-02 14:15:00,56.91,56.99,56.81,56.97,48200.0,56.91,56.99,56.81,56.97,48200.0
2005-05-02 14:20:00,56.97,56.97,56.81,56.87,40900.0,56.97,56.97,56.81,56.87,40900.0
2005-05-02 14:25:00,56.87,56.88,56.71,56.81,131800.0,56.87,56.88,56.71,56.81,131800.0
2005-05-02 14:30:00,56.81,57.23,56.8,57.08,242200.0,56.81,57.23,56.8,57.08,242200.0
2005-05-02 14:35:00,57.09,57.15,57.01,57.11,72200.0,57.09,57.15,57.01,57.11,72200.0
2005-05-02 14:40:00,57.11,57.13,57.04,57.1,26100.0,57.11,57.13,57.04,57.1,26100.0
2005-05-02 14:45:00,57.09,57.13,57.02,57.02,34400.0,57.09,57.13,57.02,57.02,34400.0
2005-05-02 14:50:00,57.02,57.13,56.9,56.96,102200.0,57.02,57.13,56.9,56.96,102200.0
2005-05-02 14:55:00,56.97,57.04,56.9,56.95,55000.0,56.97,57.04,56.9,56.95,55000.0
2005-05-02 15:00:00,56.95,56.96,56.86,56.93,93000.0,56.95,56.96,56.86,56.93,93000.0
2005-05-02 15:05:00,56.92,57.02,56.92,56.97,40800.0,56.92,57.02,56.92,56.97,40800.0
2005-05-02 15:10:00,56.96,56.97,56.92,56.97,37800.0,56.96,56.97,56.92,56.97,37800.0
2005-05-02 15:15:00,56.97,56.97,56.87,56.92,68500.0,56.97,56.97,56.87,56.92,68500.0
2005-05-02 15:20:00,56.92,57.04,56.88,56.9,91700.0,56.92,57.04,56.88,56.9,91700.0
2005-05-02 15:25:00,56.9,56.97,56.88,56.95,44300.0,56.9,56.97,56.88,56.95,44300.0
2005-05-02 15:30:00,56.95,56.98,56.9,56.94,67300.0,56.95,56.98,56.9,56.94,67300.0
2005-05-02 15:35:00,56.95,56.97,56.9,56.92,50700.0,56.95,56.97,56.9,56.92,50700.0
2005-05-02 15:40:00,56.91,57.03,56.9,56.92,101700.0,56.91,57.03,56.9,56.92,101700.0
2005-05-02 15:45:00,56.93,57.01,56.9,57.01,64100.0,56.93,57.01,56.9,57.01,64100.0
2005-05-02 15:50:00,57.01,57.08,56.96,57.03,123500.0,57.01,57.08,56.96,57.03,123500.0
2005-05-02 15:55:00,57.02,57.18,57.0,57.1,181000.0,57.02,57.18,57.0,57.1,181000.0
2005-05-03 09:30:00,57.01,57.55,57.01,57.5,130500.0,57.01,57.55,57.01,57.5,130500.0
2005-05-03 09:35:00,57.51,57.51,57.22,57.38,118900.0,57.51,57.51,57.22,57.38,118900.0
2005-05-03 09:40:00,57.4,57.46,57.27,57.35,141800.0,57.4,57.46,57.27,57.35,141800.0
2005-05-03 09:45:00,57.37,57.43,57.24,57.39,64200.0,57.37,57.43,57.24,57.39,64200.0
2005-05-03 09:50:00,57.39,57.43,57.27,57.42,90900.0,57.39,57.43,57.27,57.42,90900.0
2005-05-03 09:55:00,57.42,57.64,57.3,57.58,91700.0,57.42,57.64,57.3,57.58,91700.0
2005-05-03 10:00:00,57.59,57.63,57.29,57.29,101100.0,57.59,57.63,57.29,57.29,101100.0
2005-05-03 10:05:00,57.3,57.35,57.1,57.19,129900.0,57.3,57.35,57.1,57.19,129900.0
2005-05-03 10:10:00,57.18,57.51,57.12,57.51,153400.0,57.18,57.51,57.12,57.51,153400.0
2005-05-03 10:15:00,57.51,57.79,57.4,57.65,97500.0,57.51,57.79,57.4,57.65,97500.0
2005-05-03 10:20:00,57.68,57.79,57.6,57.67,62700.0,57.68,57.79,57.6,57.67,62700.0
2005-05-03 10:25:00,57.66,57.69,57.6,57.65,54000.0,57.66,57.69,57.6,57.65,54000.0
2005-05-03 10:30:00,57.65,57.75,57.59,57.66,51500.0,57.65,57.75,57.59,57.66,51500.0
2005-05-03 10:35:00,57.67,57.7,57.62,57.64,32900.0,57.67,57.7,57.62,57.64,32900.0
2005-05-03 10:40:00,57.64,57.67,57.36,57.5,68900.0,57.64,57.67,57.36,57.5,68900.0
2005-05-03 10:45:00,57.5,57.62,57.42,57.5,65300.0,57.5,57.62,57.42,57.5,65300.0
2005-05-03 10:50:00,57.49,57.61,57.45,57.52,159500.0,57.49,57.61,57.45,57.52,159500.0
2005-05-03 10:55:00,57.51,57.55,57.37,57.54,26800.0,57.51,57.55,57.37,57.54,26800.0
2005-05-03 11:00:00,57.55,57.55,57.38,57.49,28700.0,57.55,57.55,57.38,57.49,28700.0
2005-05-03 11:05:00,57.48,57.53,57.36,57.47,27300.0,57.48,57.53,57.36,57.47,27300.0
2005-05-03 11:10:00,57.47,57.5,57.37,57.43,27800.0,57.47,57.5,57.37,57.43,27800.0
2005-05-03 11:15:00,57.45,57.5,57.31,57.38,41700.0,57.45,57.5,57.31,57.38,41700.0
2005-05-03 11:20:00,57.38,57.4,57.28,57.31,36900.0,57.38,57.4,57.28,57.31,36900.0
2005-05-03 11:25:00,57.31,57.36,57.29,57.31,35900.0,57.31,57.36,57.29,57.31,35900.0
2005-05-03 11:30:00,57.31,57.32,57.26,57.3,21100.0,57.31,57.32,57.26,57.3,21100.0
2005-05-03 11:35:00,57.3,57.3,57.27,57.29,23900.0,57.3,57.3,57.27,57.29,23900.0
2005-05-03 11:40:00,57.29,57.29,57.19,57.22,38100.0,57.29,57.29,57.19,57.22,38100.0
2005-05-03 11:45:00,57.21,57.31,57.21,57.29,15500.0,57.21,57.31,57.21,57.29,15500.0
2005-05-03 11:50:00,57.3,57.3,57.22,57.27,10400.0,57.3,57.3,57.22,57.27,10400.0
2005-05-03 11:55:00,57.29,57.34,57.29,57.31,8000.0,57.29,57.34,57.29,57.31,8000.0
2005-05-03 12:00:00,57.3,57.36,57.26,57.36,10100.0,57.3,57.36,57.26,57.36,10100.0
2005-05-03 12:05:00,57.36,57.45,57.33,57.42,20200.0,57.36,57.45,57.33,57.42,20200.0
2005-05-03 12:10:00,57.41,57.47,57.37,57.43,15700.0,57.41,57.47,57.37,57.43,15700.0
2005-05-03 12:15:00,57.41,57.45,57.39,57.42,15400.0,57.41,57.45,57.39,57.42,15400.0
2005-05-03 12:20:00,57.41,57.42,57.37,57.41,23100.0,57.41,57.42,57.37,57.41,23100.0
2005-05-03 12:25:00,57.41,57.42,57.39,57.4,25900.0,57.41,57.42,57.39,57.4,25900.0
2005-05-03 12:30:00,57.4,57.44,57.39,57.41,29800.0,57.4,57.44,57.39,57.41,29800.0
2005-05-03 12:35:00,57.42,57.42,57.37,57.37,19400.0,57.42,57.42,57.37,57.37,19400.0
2005-05-03 12:40:00,57.37,57.38,57.32,57.36,17700.0,57.37,57.38,57.32,57.36,17700.0
2005-05-03 12:45:00,57.38,57.42,57.37,57.39,21600.0,57.38,57.42,57.37,57.39,21600.0
2005-05-03 12:50:00,57.38,57.44,57.38,57.44,16200.0,57.38,57.44,57.38,57.44,16200.0
2005-05-03 12:55:00,57.44,57.44,57.4,57.43,20000.0,57.44,57.44,57.4,57.43,20000.0
2005-05-03 13:00:00,57.43,57.43,57.32,57.32,14800.0,57.43,57.43,57.32,57.32,14800.0
2005-05-03 13:05:00,57.32,57.4,57.32,57.39,15000.0,57.32,57.4,57.32,57.39,15000.0
2005-05-03 13:10:00,57.38,57.39,57.35,57.38,7100.0,57.38,57.39,57.35,57.38,7100.0
2005-05-03 13:15:00,57.39,57.4,57.28,57.3,13500.0,57.39,57.4,57.28,57.3,13500.0
2005-05-03 13:20:00,57.3,57.36,57.27,57.34,9100.0,57.3,57.36,57.27,57.34,9100.0
2005-05-03 13:25:00,57.33,57.38,57.22,57.22,38800.0,57.33,57.38,57.22,57.22,38800.0
2005-05-03 13:30:00,57.22,57.28,57.16,57.21,47700.0,57.22,57.28,57.16,57.21,47700.0
2005-05-03 13:35:00,57.22,57.23,57.2,57.2,27400.0,57.22,57.23,57.2,57.2,27400.0
2005-05-03 13:40:00,57.2,57.27,57.09,57.22,82400.0,57.2,57.27,57.09,57.22,82400.0
2005-05-03 13:45:00,57.23,57.23,57.19,57.21,13300.0,57.23,57.23,57.19,57.21,13300.0
2005-05-03 13:50:00,57.21,57.26,57.2,57.25,31200.0,57.21,57.26,57.2,57.25,31200.0
2005-05-03 13:55:00,57.26,57.3,57.2,57.28,25100.0,57.26,57.3,57.2,57.28,25100.0
2005-05-03 14:00:00,57.28,57.44,57.28,57.38,42900.0,57.28,57.44,57.28,57.38,42900.0
2005-05-03 14:05:00,57.38,57.44,57.33,57.44,20200.0,57.38,57.44,57.33,57.44,20200.0
2005-05-03 14:10:00,57.44,57.45,57.34,57.43,21900.0,57.44,57.45,57.34,57.43,21900.0
2005-05-03 14:15:00,57.42,57.57,57.26,57.27,97400.0,57.42,57.57,57.26,57.27,97400.0
2005-05-03 14:20:00,57.29,57.61,57.24,57.39,75900.0,57.29,57.61,57.24,57.39,75900.0
2005-05-03 14:25:00,57.39,57.41,57.31,57.31,28300.0,57.39,57.41,57.31,57.31,28300.0
2005-05-03 14:30:00,57.29,57.64,57.29,57.61,48000.0,57.29,57.64,57.29,57.61,48000.0
2005-05-03 14:35:00,57.62,57.63,57.49,57.52,61000.0,57.62,57.63,57.49,57.52,61000.0
2005-05-03 14:40:00,57.52,57.59,57.4,57.49,37200.0,57.52,57.59,57.4,57.49,37200.0
2005-05-03 14:45:00,57.48,57.54,57.4,57.47,36500.0,57.48,57.54,57.4,57.47,36500.0
2005-05-03 14:50:00,57.45,57.45,57.36,57.44,30500.0,57.45,57.45,57.36,57.44,30500.0
2005-05-03 14:55:00,57.41,57.45,57.35,57.43,46200.0,57.41,57.45,57.35,57.43,46200.0
2005-05-03 15:00:00,57.46,57.46,57.24,57.27,40400.0,57.46,57.46,57.24,57.27,40400.0
2005-05-03 15:05:00,57.27,57.29,57.06,57.18,84000.0,57.27,57.29,57.06,57.18,84000.0
2005-05-03 15:10:00,57.17,57.27,57.16,57.24,41800.0,57.17,57.27,57.16,57.24,41800.0
2005-05-03 15:15:00,57.22,57.26,57.06,57.24,40600.0,57.22,57.26,57.06,57.24,40600.0
2005-05-03 15:20:00,57.21,57.3,57.16,57.21,42600.0,57.21,57.3,57.16,57.21,42600.0
2005-05-03 15:25:00,57.23,57.27,57.12,57.26,31900.0,57.23,57.27,57.12,57.26,31900.0
2005-05-03 15:30:00,57.27,57.27,57.11,57.18,53800.0,57.27,57.27,57.11,57.18,53800.0
2005-05-03 15:35:00,57.18,57.24,57.18,57.19,56400.0,57.18,57.24,57.18,57.19,56400.0
2005-05-03 15:40:00,57.19,57.21,56.99,57.02,125300.0,57.19,57.21,56.99,57.02,125300.0
2005-05-03 15:45:00,57.01,57.06,56.98,57.05,128500.0,57.01,57.06,56.98,57.05,128500.0
2005-05-03 15:50:00,57.06,57.09,57.0,57.03,73600.0,57.06,57.09,57.0,57.03,73600.0
2005-05-03 15:55:00,57.02,57.31,56.99,57.29,158700.0,57.02,57.31,56.99,57.29,158700.0
2005-05-04 09:30:00,57.79,57.89,57.31,57.36,104200.0,57.79,57.89,57.31,57.36,104200.0
2005-05-04 09:35:00,57.36,57.48,57.32,57.39,53500.0,57.36,57.48,57.32,57.39,53500.0
2005-05-04 09:40:00,57.41,57.55,57.38,57.53,50700.0,57.41,57.55,57.38,57.53,50700.0
2005-05-04 09:45:00,57.5,57.8,57.49,57.7,63200.0,57.5,57.8,57.49,57.7,63200.0
2005-05-04 09:50:00,57.66,57.69,57.58,57.69,56100.0,57.66,57.69,57.58,57.69,56100.0
2005-05-04 09:55:00,57.69,57.86,57.65,57.73,54100.0,57.69,57.86,57.65,57.73,54100.0
2005-05-04 10:00:00,57.73,57.96,57.67,57.85,61300.0,57.73,57.96,57.67,57.85,61300.0
2005-05-04 10:05:00,57.87,57.87,57.73,57.76,55500.0,57.87,57.87,57.73,57.76,55500.0
2005-05-04 10:10:00,57.78,57.85,57.71,57.73,42100.0,57.78,57.85,57.71,57.73,42100.0
2005-05-04 10:15:00,57.66,57.74,57.62,57.72,32100.0,57.66,57.74,57.62,57.72,32100.0
2005-05-04 10:20:00,57.71,57.76,57.71,57.74,24500.0,57.71,57.76,57.71,57.74,24500.0
2005-05-04 10:25:00,57.73,57.73,57.62,57.68,8900.0,57.73,57.73,57.62,57.68,8900.0
2005-05-04 10:30:00,57.66,58.07,57.66,58.01,101900.0,57.66,58.07,57.66,58.01,101900.0
2005-05-04 10:35:00,58.0,58.1,57.98,58.05,59800.0,58.0,58.1,57.98,58.05,59800.0
2005-05-04 10:40:00,58.06,58.08,57.97,58.05,66800.0,58.06,58.08,57.97,58.05,66800.0
2005-05-04 10:45:00,58.04,58.18,58.03,58.13,64300.0,58.04,58.18,58.03,58.13,64300.0
2005-05-04 10:50:00,58.12,58.19,58.1,58.11,52000.0,58.12,58.19,58.1,58.11,52000.0
2005-05-04 10:55:00,58.11,58.18,58.05,58.18,47000.0,58.11,58.18,58.05,58.18,47000.0
2005-05-04 11:00:00,58.16,58.2,58.07,58.17,68200.0,58.16,58.2,58.07,58.17,68200.0
2005-05-04 11:05:00,58.18,58.18,58.05,58.06,15200.0,58.18,58.18,58.05,58.06,15200.0
2005-05-04 11:10:00,58.06,58.13,57.89,57.93,28300.0,58.06,58.13,57.89,57.93,28300.0
2005-05-04 11:15:00,57.93,58.0,57.91,57.98,23700.0,57.93,58.0,57.91,57.98,23700.0
2005-05-04 11:20:00,57.97,57.97,57.82,57.85,18400.0,57.97,57.97,57.82,57.85,18400.0
2005-05-04 11:25:00,57.85,57.94,57.85,57.88,14600.0,57.85,57.94,57.85,57.88,14600.0
2005-05-04 11:30:00,57.88,57.93,57.84,57.86,21900.0,57.88,57.93,57.84,57.86,21900.0
2005-05-04 11:35:00,57.87,57.95,57.84,57.88,32300.0,57.87,57.95,57.84,57.88,32300.0
2005-05-04 11:40:00,57.9,58.02,57.85,58.01,25600.0,57.9,58.02,57.85,58.01,25600.0
2005-05-04 11:45:00,58.0,58.09,57.91,57.94,43900.0,58.0,58.09,57.91,57.94,43900.0
2005-05-04 11:50:00,57.95,58.06,57.9,57.97,40100.0,57.95,58.06,57.9,57.97,40100.0
2005-05-04 11:55:00,57.96,58.04,57.9,57.92,27500.0,57.96,58.04,57.9,57.92,27500.0
2005-05-04 12:00:00,57.93,57.97,57.65,57.68,25100.0,57.93,57.97,57.65,57.68,25100.0
2005-05-04 12:05:00,57.68,57.81,57.62,57.65,23200.0,57.68,57.81,57.62,57.65,23200.0
2005-05-04 12:10:00,57.65,57.76,57.61,57.7,19100.0,57.65,57.76,57.61,57.7,19100.0
2005-05-04 12:15:00,57.69,57.72,57.6,57.69,19500.0,57.69,57.72,57.6,57.69,19500.0
2005-05-04 12:20:00,57.66,57.74,57.62,57.73,17900.0,57.66,57.74,57.62,57.73,17900.0
2005-05-04 12:25:00,57.73,57.83,57.65,57.82,21900.0,57.73,57.83,57.65,57.82,21900.0
2005-05-04 12:30:00,57.8,57.88,57.76,57.83,32800.0,57.8,57.88,57.76,57.83,32800.0
2005-05-04 12:35:00,57.82,57.85,57.77,57.8,19800.0,57.82,57.85,57.77,57.8,19800.0
2005-05-04 12:40:00,57.82,57.85,57.73,57.82,12800.0,57.82,57.85,57.73,57.82,12800.0
2005-05-04 12:45:00,57.82,57.83,57.76,57.81,8400.0,57.82,57.83,57.76,57.81,8400.0
2005-05-04 12:50:00,57.81,57.85,57.77,57.85,5300.0,57.81,57.85,57.77,57.85,5300.0
2005-05-04 12:55:00,57.82,57.92,57.77,57.87,18700.0,57.82,57.92,57.77,57.87,18700.0
2005-05-04 13:00:00,57.88,57.9,57.83,57.86,10900.0,57.88,57.9,57.83,57.86,10900.0
2005-05-04 13:05:00,57.86,57.92,57.82,57.91,11700.0,57.86,57.92,57.82,57.91,11700.0
2005-05-04 13:10:00,57.89,58.03,57.89,57.99,33100.0,57.89,58.03,57.89,57.99,33100.0
2005-05-04 13:15:00,57.98,58.01,57.94,57.94,6700.0,57.98,58.01,57.94,57.94,6700.0
2005-05-04 13:20:00,57.95,57.97,57.92,57.93,8800.0,57.95,57.97,57.92,57.93,8800.0
2005-05-04 13:25:00,57.92,57.97,57.87,57.88,12200.0,57.92,57.97,57.87,57.88,12200.0
2005-05-04 13:30:00,57.88,57.89,57.8,57.86,5800.0,57.88,57.89,57.8,57.86,5800.0
2005-05-04 13:35:00,57.87,57.89,57.81,57.84,8100.0,57.87,57.89,57.81,57.84,8100.0
2005-05-04 13:40:00,57.84,57.93,57.83,57.89,9200.0,57.84,57.93,57.83,57.89,9200.0
2005-05-04 13:45:00,57.9,57.98,57.9,57.97,13400.0,57.9,57.98,57.9,57.97,13400.0
2005-05-04 13:50:00,57.98,58.16,57.96,58.15,48400.0,57.98,58.16,57.96,58.15,48400.0
2005-05-04 13:55:00,58.16,58.19,58.04,58.13,46200.0,58.16,58.19,58.04,58.13,46200.0
2005-05-04 14:00:00,58.18,58.22,58.0,58.03,21800.0,58.18,58.22,58.0,58.03,21800.0
2005-05-04 14:05:00,58.04,58.04,57.97,57.97,23800.0,58.04,58.04,57.97,57.97,23800.0
2005-05-04 14:10:00,57.97,57.98,57.88,57.88,29000.0,57.97,57.98,57.88,57.88,29000.0
2005-05-04 14:15:00,57.88,57.94,57.86,57.91,32000.0,57.88,57.94,57.86,57.91,32000.0
2005-05-04 14:20:00,57.93,57.96,57.88,57.92,32600.0,57.93,57.96,57.88,57.92,32600.0
2005-05-04 14:25:00,57.9,57.91,57.81,57.82,26300.0,57.9,57.91,57.81,57.82,26300.0
2005-05-04 14:30:00,57.81,57.81,57.73,57.73,12300.0,57.81,57.81,57.73,57.73,12300.0
2005-05-04 14:35:00,57.73,57.78,57.73,57.76,12800.0,57.73,57.78,57.73,57.76,12800.0
2005-05-04 14:40:00,57.76,57.83,57.76,57.78,17900.0,57.76,57.83,57.76,57.78,17900.0
2005-05-04 14:45:00,57.78,57.88,57.77,57.8,19500.0,57.78,57.88,57.77,57.8,19500.0
2005-05-04 14:50:00,57.79,57.8,57.74,57.79,16000.0,57.79,57.8,57.74,57.79,16000.0
2005-05-04 14:55:00,57.78,57.9,57.78,57.9,25700.0,57.78,57.9,57.78,57.9,25700.0
2005-05-04 15:00:00,57.88,57.92,57.75,57.76,58500.0,57.88,57.92,57.75,57.76,58500.0
2005-05-04 15:05:00,57.75,57.83,57.75,57.82,19600.0,57.75,57.83,57.75,57.82,19600.0
2005-05-04 15:10:00,57.83,57.9,57.77,57.87,34500.0,57.83,57.9,57.77,57.87,34500.0
2005-05-04 15:15:00,57.85,57.9,57.81,57.86,26500.0,57.85,57.9,57.81,57.86,26500.0
2005-05-04 15:20:00,57.87,57.9,57.82,57.85,44600.0,57.87,57.9,57.82,57.85,44600.0
2005-05-04 15:25:00,57.85,57.87,57.79,57.79,30400.0,57.85,57.87,57.79,57.79,30400.0
2005-05-04 15:30:00,57.78,57.82,57.76,57.81,43000.0,57.78,57.82,57.76,57.81,43000.0
2005-05-04 15:35:00,57.81,57.82,57.77,57.78,20400.0,57.81,57.82,57.77,57.78,20400.0
2005-05-04 15:40:00,57.77,57.9,57.77,57.83,41200.0,57.77,57.9,57.77,57.83,41200.0
2005-05-04 15:45:00,57.82,57.84,57.73,57.76,45200.0,57.82,57.84,57.73,57.76,45200.0
2005-05-04 15:50:00,57.76,57.76,57.63,57.65,74200.0,57.76,57.76,57.63,57.65,74200.0
2005-05-04 15:55:00,57.65,57.7,57.54,57.55,89800.0,57.65,57.7,57.54,57.55,89800.0
2005-05-05 09:30:00,57.58,57.6,57.32,57.43,41800.0,57.58,57.6,57.32,57.43,41800.0
2005-05-05 09:35:00,57.44,57.48,57.32,57.37,57500.0,57.44,57.48,57.32,57.37,57500.0
2005-05-05 09:40:00,57.4,57.54,57.35,57.41,29100.0,57.4,57.54,57.35,57.41,29100.0
2005-05-05 09:45:00,57.44,57.58,57.43,57.51,22900.0,57.44,57.58,57.43,57.51,22900.0
2005-05-05 09:50:00,57.52,57.52,57.35,57.38,22100.0,57.52,57.52,57.35,57.38,22100.0
2005-05-05 09:55:00,57.38,57.38,57.21,57.35,47800.0,57.38,57.38,57.21,57.35,47800.0
2005-05-05 10:00:00,57.32,57.49,57.25,57.41,31600.0,57.32,57.49,57.25,57.41,31600.0
2005-05-05 10:05:00,57.43,57.46,57.31,57.31,32600.0,57.43,57.46,57.31,57.31,32600.0
2005-05-05 10:10:00,57.31,57.36,57.29,57.31,12200.0,57.31,57.36,57.29,57.31,12200.0
2005-05-05 10:15:00,57.31,57.33,57.06,57.06,31500.0,57.31,57.33,57.06,57.06,31500.0
2005-05-05 10:20:00,57.07,57.13,56.95,57.04,44100.0,57.07,57.13,56.95,57.04,44100.0
2005-05-05 10:25:00,57.07,57.07,56.88,56.88,33400.0,57.07,57.07,56.88,56.88,33400.0
2005-05-05 10:30:00,56.88,56.99,56.85,56.97,29200.0,56.88,56.99,56.85,56.97,29200.0
2005-05-05 10:35:00,56.96,57.1,56.94,57.03,37000.0,56.96,57.1,56.94,57.03,37000.0
2005-05-05 10:40:00,57.05,57.16,57.02,57.16,24000.0,57.05,57.16,57.02,57.16,24000.0
2005-05-05 10:45:00,57.14,57.14,56.97,57.07,24100.0,57.14,57.14,56.97,57.07,24100.0
2005-05-05 10:50:00,57.06,57.06,56.91,56.99,24900.0,57.06,57.06,56.91,56.99,24900.0
2005-05-05 10:55:00,56.99,57.14,56.99,57.1,20700.0,56.99,57.14,56.99,57.1,20700.0
2005-05-05 11:00:00,57.09,57.2,57.01,57.14,31100.0,57.09,57.2,57.01,57.14,31100.0
2005-05-05 11:05:00,57.15,57.24,57.15,57.18,12500.0,57.15,57.24,57.15,57.18,12500.0
2005-05-05 11:10:00,57.17,57.23,57.14,57.18,16900.0,57.17,57.23,57.14,57.18,16900.0
2005-05-05 11:15:00,57.18,57.2,57.05,57.06,15500.0,57.18,57.2,57.05,57.06,15500.0
2005-05-05 11:20:00,57.08,57.12,57.07,57.08,9500.0,57.08,57.12,57.07,57.08,9500.0
2005-05-05 11:25:00,57.08,57.08,56.9,56.99,20200.0,57.08,57.08,56.9,56.99,20200.0
2005-05-05 11:30:00,56.97,57.08,56.97,57.04,22600.0,56.97,57.08,56.97,57.04,22600.0
2005-05-05 11:35:00,57.03,57.1,56.98,56.99,22300.0,57.03,57.1,56.98,56.99,22300.0
2005-05-05 11:40:00,56.99,57.02,56.93,56.99,12600.0,56.99,57.02,56.93,56.99,12600.0
2005-05-05 11:45:00,56.99,57.09,56.99,57.04,13000.0,56.99,57.09,56.99,57.04,13000.0
2005-05-05 11:50:00,57.04,57.12,57.02,57.08,14000.0,57.04,57.12,57.02,57.08,14000.0
2005-05-05 11:55:00,57.08,57.11,57.05,57.08,9000.0,57.08,57.11,57.05,57.08,9000.0
2005-05-05 12:00:00,57.08,57.12,57.06,57.12,7900.0,57.08,57.12,57.06,57.12,7900.0
2005-05-05 12:05:00,57.11,57.2,57.11,57.16,17200.0,57.11,57.2,57.11,57.16,17200.0
2005-05-05 12:10:00,57.15,57.15,57.09,57.13,14900.0,57.15,57.15,57.09,57.13,14900.0
2005-05-05 12:15:00,57.12,57.17,57.09,57.15,9100.0,57.12,57.17,57.09,57.15,9100.0
2005-05-05 12:20:00,57.15,57.19,57.04,57.06,51500.0,57.15,57.19,57.04,57.06,51500.0
2005-05-05 12:25:00,57.07,57.14,57.06,57.14,8400.0,57.07,57.14,57.06,57.14,8400.0
2005-05-05 12:30:00,57.14,57.15,57.09,57.15,10900.0,57.14,57.15,57.09,57.15,10900.0
2005-05-05 12:35:00,57.16,57.16,56.79,56.8,32800.0,57.16,57.16,56.79,56.8,32800.0
2005-05-05 12:40:00,56.8,57.03,56.77,56.99,28100.0,56.8,57.03,56.77,56.99,28100.0
2005-05-05 12:45:00,56.98,57.03,56.68,56.68,44400.0,56.98,57.03,56.68,56.68,44400.0
2005-05-05 12:50:00,56.72,56.96,56.69,56.92,56900.0,56.72,56.96,56.69,56.92,56900.0
2005-05-05 12:55:00,56.92,56.94,56.55,56.55,34500.0,56.92,56.94,56.55,56.55,34500.0
2005-05-05 13:00:00,56.54,56.67,56.42,56.62,55100.0,56.54,56.67,56.42,56.62,55100.0
2005-05-05 13:05:00,56.65,56.73,56.57,56.68,65700.0,56.65,56.73,56.57,56.68,65700.0
2005-05-05 13:10:00,56.68,56.71,56.57,56.63,40900.0,56.68,56.71,56.57,56.63,40900.0
2005-05-05 13:15:00,56.65,56.65,56.49,56.54,41900.0,56.65,56.65,56.49,56.54,41900.0
2005-05-05 13:20:00,56.54,56.54,56.34,56.41,71500.0,56.54,56.54,56.34,56.41,71500.0
2005-05-05 13:25:00,56.41,56.44,56.28,56.38,48000.0,56.41,56.44,56.28,56.38,48000.0
2005-05-05 13:30:00,56.38,56.48,56.36,56.48,42300.0,56.38,56.48,56.36,56.48,42300.0
2005-05-05 13:35:00,56.49,56.68,56.47,56.57,28000.0,56.49,56.68,56.47,56.57,28000.0
2005-05-05 13:40:00,56.57,56.65,56.44,56.63,25000.0,56.57,56.65,56.44,56.63,25000.0
2005-05-05 13:45:00,56.64,56.64,56.48,56.61,23700.0,56.64,56.64,56.48,56.61,23700.0
2005-05-05 13:50:00,56.6,56.6,56.47,56.48,18700.0,56.6,56.6,56.47,56.48,18700.0
2005-05-05 13:55:00,56.49,56.54,56.42,56.52,20800.0,56.49,56.54,56.42,56.52,20800.0
2005-05-05 14:00:00,56.55,56.63,56.5,56.63,9500.0,56.55,56.63,56.5,56.63,9500.0
2005-05-05 14:05:00,56.65,56.65,56.6,56.6,16800.0,56.65,56.65,56.6,56.6,16800.0
2005-05-05 14:10:00,56.62,56.79,56.6,56.7,18000.0,56.62,56.79,56.6,56.7,18000.0
2005-05-05 14:15:00,56.7,56.74,56.67,56.67,7900.0,56.7,56.74,56.67,56.67,7900.0
2005-05-05 14:20:00,56.65,56.89,56.64,56.8,32600.0,56.65,56.89,56.64,56.8,32600.0
2005-05-05 14:25:00,56.8,56.8,56.62,56.63,14500.0,56.8,56.8,56.62,56.63,14500.0
2005-05-05 14:30:00,56.64,56.66,56.59,56.6,26200.0,56.64,56.66,56.59,56.6,26200.0
2005-05-05 14:35:00,56.6,56.72,56.59,56.63,34300.0,56.6,56.72,56.59,56.63,34300.0
2005-05-05 14:40:00,56.65,56.68,56.58,56.61,18700.0,56.65,56.68,56.58,56.61,18700.0
2005-05-05 14:45:00,56.61,56.69,56.61,56.61,23700.0,56.61,56.69,56.61,56.61,23700.0
2005-05-05 14:50:00,56.6,56.63,56.5,56.53,26800.0,56.6,56.63,56.5,56.53,26800.0
2005-05-05 14:55:00,56.53,56.6,56.5,56.51,14500.0,56.53,56.6,56.5,56.51,14500.0
2005-05-05 15:00:00,56.5,56.62,56.49,56.61,24400.0,56.5,56.62,56.49,56.61,24400.0
2005-05-05 15:05:00,56.56,56.65,56.53,56.63,18300.0,56.56,56.65,56.53,56.63,18300.0
2005-05-05 15:10:00,56.63,56.77,56.58,56.63,29300.0,56.63,56.77,56.58,56.63,29300.0
2005-05-05 15:15:00,56.62,56.73,56.61,56.73,16000.0,56.62,56.73,56.61,56.73,16000.0
2005-05-05 15:20:00,56.72,56.79,56.7,56.74,34900.0,56.72,56.79,56.7,56.74,34900.0
2005-05-05 15:25:00,56.73,56.77,56.72,56.72,14100.0,56.73,56.77,56.72,56.72,14100.0
2005-05-05 15:30:00,56.7,56.95,56.68,56.91,48000.0,56.7,56.95,56.68,56.91,48000.0
2005-05-05 15:35:00,56.92,57.02,56.88,56.9,27900.0,56.92,57.02,56.88,56.9,27900.0
2005-05-05 15:40:00,56.91,56.96,56.9,56.91,41000.0,56.91,56.96,56.9,56.91,41000.0
2005-05-05 15:45:00,56.92,56.96,56.91,56.95,34100.0,56.92,56.96,56.91,56.95,34100.0
2005-05-05 15:50:00,56.95,56.99,56.91,56.94,20400.0,56.95,56.99,56.91,56.94,20400.0
2005-05-05 15:55:00,56.93,57.0,56.83,56.96,71300.0,56.93,57.0,56.83,56.96,71300.0
2005-05-06 09:30:00,57.44,57.53,57.25,57.31,60800.0,57.44,57.53,57.25,57.31,60800.0
2005-05-06 09:35:00,57.31,57.43,57.18,57.21,44000.0,57.31,57.43,57.18,57.21,44000.0
2005-05-06 09:40:00,57.23,57.29,57.19,57.21,22400.0,57.23,57.29,57.19,57.21,22400.0
2005-05-06 09:45:00,57.22,57.3,57.15,57.26,28600.0,57.22,57.3,57.15,57.26,28600.0
2005-05-06 09:50:00,57.26,57.28,57.15,57.2,24600.0,57.26,57.28,57.15,57.2,24600.0
2005-05-06 09:55:00,57.21,57.25,57.1,57.22,28000.0,57.21,57.25,57.1,57.22,28000.0
2005-05-06 10:00:00,57.22,57.25,57.1,57.2,24100.0,57.22,57.25,57.1,57.2,24100.0
2005-05-06 10:05:00,57.22,57.28,57.04,57.13,56500.0,57.22,57.28,57.04,57.13,56500.0
2005-05-06 10:10:00,57.1,57.11,56.94,56.99,56700.0,57.1,57.11,56.94,56.99,56700.0
2005-05-06 10:15:00,57.0,57.21,57.0,57.03,28800.0,57.0,57.21,57.0,57.03,28800.0
2005-05-06 10:20:00,57.03,57.11,57.0,57.11,19200.0,57.03,57.11,57.0,57.11,19200.0
2005-05-06 10:25:00,57.11,57.17,57.01,57.09,21400.0,57.11,57.17,57.01,57.09,21400.0
2005-05-06 10:30:00,57.09,57.2,57.09,57.15,30400.0,57.09,57.2,57.09,57.15,30400.0
2005-05-06 10:35:00,57.14,57.17,57.0,57.03,28900.0,57.14,57.17,57.0,57.03,28900.0
2005-05-06 10:40:00,57.05,57.1,56.97,56.97,32600.0,57.05,57.1,56.97,56.97,32600.0
2005-05-06 10:45:00,56.95,57.05,56.95,57.0,20800.0,56.95,57.05,56.95,57.0,20800.0
2005-05-06 10:50:00,57.01,57.11,56.98,57.1,23800.0,57.01,57.11,56.98,57.1,23800.0
2005-05-06 10:55:00,57.11,57.19,57.1,57.12,12600.0,57.11,57.19,57.1,57.12,12600.0
2005-05-06 11:00:00,57.12,57.16,57.04,57.1,28400.0,57.12,57.16,57.04,57.1,28400.0
2005-05-06 11:05:00,57.11,57.13,57.08,57.09,18400.0,57.11,57.13,57.08,57.09,18400.0
2005-05-06 11:10:00,57.09,57.16,57.09,57.14,17600.0,57.09,57.16,57.09,57.14,17600.0
2005-05-06 11:15:00,57.13,57.28,57.12,57.27,28000.0,57.13,57.28,57.12,57.27,28000.0
2005-05-06 11:20:00,57.27,57.32,57.22,57.29,28300.0,57.27,57.32,57.22,57.29,28300.0
2005-05-06 11:25:00,57.29,57.35,57.26,57.26,31400.0,57.29,57.35,57.26,57.26,31400.0
2005-05-06 11:30:00,57.26,57.36,57.23,57.33,22000.0,57.26,57.36,57.23,57.33,22000.0
2005-05-06 11:35:00,57.33,57.37,57.28,57.37,12700.0,57.33,57.37,57.28,57.37,12700.0
2005-05-06 11:40:00,57.37,57.4,57.29,57.38,38400.0,57.37,57.4,57.29,57.38,38400.0
2005-05-06 11:45:00,57.38,57.41,57.3,57.39,40200.0,57.38,57.41,57.3,57.39,40200.0
2005-05-06 11:50:00,57.37,57.48,57.37,57.41,30800.0,57.37,57.48,57.37,57.41,30800.0
2005-05-06 11:55:00,57.41,57.45,57.38,57.41,28300.0,57.41,57.45,57.38,57.41,28300.0
2005-05-06 12:00:00,57.43,57.43,57.31,57.39,41500.0,57.43,57.43,57.31,57.39,41500.0
2005-05-06 12:05:00,57.38,57.41,57.37,57.38,14900.0,57.38,57.41,57.37,57.38,14900.0
2005-05-06 12:10:00,57.38,57.44,57.35,57.4,44400.0,57.38,57.44,57.35,57.4,44400.0
2005-05-06 12:15:00,57.4,57.42,57.38,57.42,12500.0,57.4,57.42,57.38,57.42,12500.0
2005-05-06 12:20:00,57.41,57.45,57.37,57.41,13000.0,57.41,57.45,57.37,57.41,13000.0
2005-05-06 12:25:00,57.43,57.51,57.43,57.44,14400.0,57.43,57.51,57.43,57.44,14400.0
2005-05-06 12:30:00,57.46,57.46,57.37,57.42,29300.0,57.46,57.46,57.37,57.42,29300.0
2005-05-06 12:35:00,57.37,57.45,57.37,57.4,14700.0,57.37,57.45,57.37,57.4,14700.0
2005-05-06 12:40:00,57.41,57.48,57.4,57.48,14700.0,57.41,57.48,57.4,57.48,14700.0
2005-05-06 12:45:00,57.47,57.49,57.41,57.49,14400.0,57.47,57.49,57.41,57.49,14400.0
2005-05-06 12:50:00,57.48,57.48,57.45,57.47,6900.0,57.48,57.48,57.45,57.47,6900.0
2005-05-06 12:55:00,57.48,57.54,57.46,57.54,26500.0,57.48,57.54,57.46,57.54,26500.0
2005-05-06 13:00:00,57.54,57.55,57.53,57.54,28400.0,57.54,57.55,57.53,57.54,28400.0
2005-05-06 13:05:00,57.54,57.54,57.48,57.53,26000.0,57.54,57.54,57.48,57.53,26000.0
2005-05-06 13:10:00,57.53,57.55,57.52,57.53,12900.0,57.53,57.55,57.52,57.53,12900.0
2005-05-06 13:15:00,57.53,57.59,57.51,57.59,16500.0,57.53,57.59,57.51,57.59,16500.0
2005-05-06 13:20:00,57.58,57.66,57.58,57.64,24300.0,57.58,57.66,57.58,57.64,24300.0
2005-05-06 13:25:00,57.65,57.77,57.63,57.73,42800.0,57.65,57.77,57.63,57.73,42800.0
2005-05-06 13:30:00,57.72,57.75,57.68,57.7,12200.0,57.72,57.75,57.68,57.7,12200.0
2005-05-06 13:35:00,57.71,57.76,57.68,57.71,17200.0,57.71,57.76,57.68,57.71,17200.0
2005-05-06 13:40:00,57.72,57.73,57.64,57.65,9100.0,57.72,57.73,57.64,57.65,9100.0
2005-05-06 13:45:00,57.64,57.67,57.64,57.67,10900.0,57.64,57.67,57.64,57.67,10900.0
2005-05-06 13:50:00,57.67,57.71,57.65,57.65,10800.0,57.67,57.71,57.65,57.65,10800.0
2005-05-06 13:55:00,57.65,57.66,57.58,57.62,30800.0,57.65,57.66,57.58,57.62,30800.0
2005-05-06 14:00:00,57.62,57.74,57.61,57.73,27400.0,57.62,57.74,57.61,57.73,27400.0
2005-05-06 14:05:00,57.74,57.81,57.68,57.72,25800.0,57.74,57.81,57.68,57.72,25800.0
2005-05-06 14:10:00,57.72,57.78,57.71,57.76,12600.0,57.72,57.78,57.71,57.76,12600.0
2005-05-06 14:15:00,57.76,57.91,57.76,57.91,46900.0,57.76,57.91,57.76,57.91,46900.0
2005-05-06 14:20:00,57.89,57.89,57.81,57.86,14800.0,57.89,57.89,57.81,57.86,14800.0
2005-05-06 14:25:00,57.86,57.91,57.7,57.82,36800.0,57.86,57.91,57.7,57.82,36800.0
2005-05-06 14:30:00,57.82,57.85,57.77,57.84,16900.0,57.82,57.85,57.77,57.84,16900.0
2005-05-06 14:35:00,57.84,57.86,57.74,57.82,32600.0,57.84,57.86,57.74,57.82,32600.0
2005-05-06 14:40:00,57.81,57.88,57.77,57.8,37600.0,57.81,57.88,57.77,57.8,37600.0
2005-05-06 14:45:00,57.82,57.86,57.78,57.84,15600.0,57.82,57.86,57.78,57.84,15600.0
2005-05-06 14:50:00,57.85,57.89,57.83,57.87,25900.0,57.85,57.89,57.83,57.87,25900.0
2005-05-06 14:55:00,57.87,57.89,57.86,57.89,33000.0,57.87,57.89,57.86,57.89,33000.0
2005-05-06 15:00:00,57.89,57.96,57.85,57.88,26400.0,57.89,57.96,57.85,57.88,26400.0
2005-05-06 15:05:00,57.87,57.87,57.75,57.78,31300.0,57.87,57.87,57.75,57.78,31300.0
2005-05-06 15:10:00,57.78,57.84,57.78,57.84,25100.0,57.78,57.84,57.78,57.84,25100.0
2005-05-06 15:15:00,57.84,57.86,57.82,57.86,16000.0,57.84,57.86,57.82,57.86,16000.0
2005-05-06 15:20:00,57.86,57.9,57.85,57.89,24900.0,57.86,57.9,57.85,57.89,24900.0
2005-05-06 15:25:00,57.9,57.9,57.8,57.83,23200.0,57.9,57.9,57.8,57.83,23200.0
2005-05-06 15:30:00,57.83,57.85,57.76,57.78,29400.0,57.83,57.85,57.76,57.78,29400.0
2005-05-06 15:35:00,57.78,57.78,57.71,57.72,26900.0,57.78,57.78,57.71,57.72,26900.0
2005-05-06 15:40:00,57.72,57.78,57.72,57.74,27300.0,57.72,57.78,57.72,57.74,27300.0
2005-05-06 15:45:00,57.74,57.8,57.7,57.78,32500.0,57.74,57.8,57.7,57.78,32500.0
2005-05-06 15:50:00,57.78,57.79,57.69,57.7,34300.0,57.78,57.79,57.69,57.7,34300.0
2005-05-06 15:55:00,57.71,57.73,57.65,57.7,82600.0,57.71,57.73,57.65,57.7,82600.0
2005-05-09 09:30:00,57.84,58.0,57.75,57.91,44400.0,57.84,58.0,57.75,57.91,44400.0
2005-05-09 09:35:00,57.89,58.09,57.82,58.05,59600.0,57.89,58.09,57.82,58.05,59600.0
2005-05-09 09:40:00,58.01,58.2,58.01,58.16,59200.0,58.01,58.2,58.01,58.16,59200.0
2005-05-09 09:45:00,58.14,58.15,57.87,57.9,58800.0,58.14,58.15,57.87,57.9,58800.0
2005-05-09 09:50:00,57.9,57.99,57.88,57.94,41500.0,57.9,57.99,57.88,57.94,41500.0
2005-05-09 09:55:00,57.91,58.05,57.91,58.01,58400.0,57.91,58.05,57.91,58.01,58400.0
2005-05-09 10:00:00,58.01,58.13,57.97,58.02,61200.0,58.01,58.13,57.97,58.02,61200.0
2005-05-09 10:05:00,58.02,58.13,57.94,58.05,44000.0,58.02,58.13,57.94,58.05,44000.0
2005-05-09 10:10:00,58.05,58.07,57.95,57.97,42000.0,58.05,58.07,57.95,57.97,42000.0
2005-05-09 10:15:00,57.97,58.03,57.96,57.99,36800.0,57.97,58.03,57.96,57.99,36800.0
2005-05-09 10:20:00,58.0,58.08,57.92,58.0,32300.0,58.0,58.08,57.92,58.0,32300.0
2005-05-09 10:25:00,58.01,58.08,57.96,57.99,26900.0,58.01,58.08,57.96,57.99,26900.0
2005-05-09 10:30:00,57.99,58.05,57.96,58.03,25600.0,57.99,58.05,57.96,58.03,25600.0
2005-05-09 10:35:00,58.03,58.08,58.02,58.04,19700.0,58.03,58.08,58.02,58.04,19700.0
2005-05-09 10:40:00,58.03,58.05,57.97,57.99,23300.0,58.03,58.05,57.97,57.99,23300.0
2005-05-09 10:45:00,57.98,58.01,57.94,58.01,30800.0,57.98,58.01,57.94,58.01,30800.0
2005-05-09 10:50:00,58.01,58.06,57.97,58.05,30400.0,58.01,58.06,57.97,58.05,30400.0
2005-05-09 10:55:00,58.05,58.06,57.98,58.04,22700.0,58.05,58.06,57.98,58.04,22700.0
2005-05-09 11:00:00,58.03,58.08,57.98,58.07,10200.0,58.03,58.08,57.98,58.07,10200.0
2005-05-09 11:05:00,58.07,58.1,58.0,58.0,24200.0,58.07,58.1,58.0,58.0,24200.0
2005-05-09 11:10:00,58.0,58.06,57.99,58.03,24400.0,58.0,58.06,57.99,58.03,24400.0
2005-05-09 11:15:00,58.02,58.06,58.01,58.05,39600.0,58.02,58.06,58.01,58.05,39600.0
2005-05-09 11:20:00,58.05,58.12,58.02,58.11,32200.0,58.05,58.12,58.02,58.11,32200.0
2005-05-09 11:25:00,58.1,58.12,58.05,58.06,23000.0,58.1,58.12,58.05,58.06,23000.0
2005-05-09 11:30:00,58.05,58.22,58.05,58.19,45700.0,58.05,58.22,58.05,58.19,45700.0
2005-05-09 11:35:00,58.18,58.21,58.09,58.13,44900.0,58.18,58.21,58.09,58.13,44900.0
2005-05-09 11:40:00,58.12,58.16,58.05,58.08,31800.0,58.12,58.16,58.05,58.08,31800.0
2005-05-09 11:45:00,58.09,58.11,58.01,58.09,133200.0,58.09,58.11,58.01,58.09,133200.0
2005-05-09 11:50:00,58.09,58.17,58.09,58.13,20600.0,58.09,58.17,58.09,58.13,20600.0
2005-05-09 11:55:00,58.13,58.16,58.1,58.15,11300.0,58.13,58.16,58.1,58.15,11300.0
2005-05-09 12:00:00,58.14,58.16,58.09,58.15,37500.0,58.14,58.16,58.09,58.15,37500.0
2005-05-09 12:05:00,58.16,58.29,58.15,58.22,40900.0,58.16,58.29,58.15,58.22,40900.0
2005-05-09 12:10:00,58.21,58.27,58.21,58.25,19100.0,58.21,58.27,58.21,58.25,19100.0
2005-05-09 12:15:00,58.25,58.27,58.23,58.24,23600.0,58.25,58.27,58.23,58.24,23600.0
2005-05-09 12:20:00,58.23,58.24,58.22,58.23,25300.0,58.23,58.24,58.22,58.23,25300.0
2005-05-09 12:25:00,58.23,58.26,58.23,58.26,22300.0,58.23,58.26,58.23,58.26,22300.0
2005-05-09 12:30:00,58.25,58.33,58.25,58.3,40800.0,58.25,58.33,58.25,58.3,40800.0
2005-05-09 12:35:00,58.29,58.29,58.18,58.2,30700.0,58.29,58.29,58.18,58.2,30700.0
2005-05-09 12:40:00,58.19,58.19,58.15,58.18,17000.0,58.19,58.19,58.15,58.18,17000.0
2005-05-09 12:45:00,58.19,58.24,58.16,58.23,30400.0,58.19,58.24,58.16,58.23,30400.0
2005-05-09 12:50:00,58.24,58.26,58.24,58.26,26600.0,58.24,58.26,58.24,58.26,26600.0
2005-05-09 12:55:00,58.25,58.29,58.24,58.29,13400.0,58.25,58.29,58.24,58.29,13400.0
2005-05-09 13:00:00,58.28,58.34,58.24,58.34,49500.0,58.28,58.34,58.24,58.34,49500.0
2005-05-09 13:05:00,58.34,58.36,58.3,58.3,34200.0,58.34,58.36,58.3,58.3,34200.0
2005-05-09 13:10:00,58.3,58.32,58.25,58.27,32200.0,58.3,58.32,58.25,58.27,32200.0
2005-05-09 13:15:00,58.3,58.3,58.29,58.3,11400.0,58.3,58.3,58.29,58.3,11400.0
2005-05-09 13:20:00,58.3,58.31,58.28,58.29,29700.0,58.3,58.31,58.28,58.29,29700.0
2005-05-09 13:25:00,58.31,58.33,58.3,58.32,19200.0,58.31,58.33,58.3,58.32,19200.0
2005-05-09 13:30:00,58.31,58.31,58.25,58.25,10900.0,58.31,58.31,58.25,58.25,10900.0
2005-05-09 13:35:00,58.26,58.27,58.25,58.27,17700.0,58.26,58.27,58.25,58.27,17700.0
2005-05-09 13:40:00,58.26,58.35,58.26,58.27,37600.0,58.26,58.35,58.26,58.27,37600.0
2005-05-09 13:45:00,58.26,58.32,58.25,58.32,70000.0,58.26,58.32,58.25,58.32,70000.0
2005-05-09 13:50:00,58.3,58.34,58.26,58.33,25600.0,58.3,58.34,58.26,58.33,25600.0
2005-05-09 13:55:00,58.34,58.36,58.3,58.35,31400.0,58.34,58.36,58.3,58.35,31400.0
2005-05-09 14:00:00,58.36,58.44,58.35,58.44,54400.0,58.36,58.44,58.35,58.44,54400.0
2005-05-09 14:05:00,58.43,58.43,58.33,58.38,27300.0,58.43,58.43,58.33,58.38,27300.0
2005-05-09 14:10:00,58.38,58.42,58.32,58.4,45200.0,58.38,58.42,58.32,58.4,45200.0
2005-05-09 14:15:00,58.4,58.52,58.4,58.45,34100.0,58.4,58.52,58.4,58.45,34100.0
2005-05-09 14:20:00,58.45,58.46,58.35,58.44,60900.0,58.45,58.46,58.35,58.44,60900.0
2005-05-09 14:25:00,58.39,58.48,58.37,58.41,37200.0,58.39,58.48,58.37,58.41,37200.0
2005-05-09 14:30:00,58.4,58.43,58.38,58.38,29900.0,58.4,58.43,58.38,58.38,29900.0
2005-05-09 14:35:00,58.37,58.44,58.35,58.42,24400.0,58.37,58.44,58.35,58.42,24400.0
2005-05-09 14:40:00,58.39,58.41,58.38,58.4,6600.0,58.39,58.41,58.38,58.4,6600.0
2005-05-09 14:45:00,58.38,58.41,58.35,58.36,17600.0,58.38,58.41,58.35,58.36,17600.0
2005-05-09 14:50:00,58.37,58.38,58.34,58.36,34400.0,58.37,58.38,58.34,58.36,34400.0
2005-05-09 14:55:00,58.35,58.36,58.32,58.33,7900.0,58.35,58.36,58.32,58.33,7900.0
2005-05-09 15:00:00,58.32,58.33,58.28,58.33,13300.0,58.32,58.33,58.28,58.33,13300.0
2005-05-09 15:05:00,58.32,58.36,58.27,58.27,28400.0,58.32,58.36,58.27,58.27,28400.0
2005-05-09 15:10:00,58.27,58.31,58.25,58.29,21400.0,58.27,58.31,58.25,58.29,21400.0
2005-05-09 15:15:00,58.3,58.37,58.3,58.35,31000.0,58.3,58.37,58.3,58.35,31000.0
2005-05-09 15:20:00,58.34,58.37,58.27,58.34,28500.0,58.34,58.37,58.27,58.34,28500.0
2005-05-09 15:25:00,58.33,58.36,58.29,58.36,21000.0,58.33,58.36,58.29,58.36,21000.0
2005-05-09 15:30:00,58.37,58.43,58.34,58.41,47800.0,58.37,58.43,58.34,58.41,47800.0
2005-05-09 15:35:00,58.41,58.45,58.39,58.43,47900.0,58.41,58.45,58.39,58.43,47900.0
2005-05-09 15:40:00,58.42,58.52,58.42,58.52,32000.0,58.42,58.52,58.42,58.52,32000.0
2005-05-09 15:45:00,58.52,58.65,58.52,58.63,55300.0,58.52,58.65,58.52,58.63,55300.0
2005-05-09 15:50:00,58.63,58.65,58.58,58.65,57400.0,58.63,58.65,58.58,58.65,57400.0
2005-05-09 15:55:00,58.65,58.72,58.59,58.69,60200.0,58.65,58.72,58.59,58.69,60200.0
2005-05-10 09:30:00,58.07,58.28,57.99,58.08,79800.0,58.07,58.28,57.99,58.08,79800.0
2005-05-10 09:35:00,58.1,58.27,58.04,58.18,36300.0,58.1,58.27,58.04,58.18,36300.0
2005-05-10 09:40:00,58.23,58.25,58.12,58.17,26100.0,58.23,58.25,58.12,58.17,26100.0
2005-05-10 09:45:00,58.19,58.24,58.0,58.02,25800.0,58.19,58.24,58.0,58.02,25800.0
2005-05-10 09:50:00,58.07,58.16,57.86,58.15,49200.0,58.07,58.16,57.86,58.15,49200.0
2005-05-10 09:55:00,58.15,58.26,58.1,58.16,22800.0,58.15,58.26,58.1,58.16,22800.0
2005-05-10 10:00:00,58.16,58.25,58.1,58.25,25500.0,58.16,58.25,58.1,58.25,25500.0
2005-05-10 10:05:00,58.26,58.33,58.19,58.25,32800.0,58.26,58.33,58.19,58.25,32800.0
2005-05-10 10:10:00,58.3,58.34,58.21,58.26,17200.0,58.3,58.34,58.21,58.26,17200.0
2005-05-10 10:15:00,58.25,58.32,58.22,58.25,30500.0,58.25,58.32,58.22,58.25,30500.0
2005-05-10 10:20:00,58.25,58.26,58.1,58.16,39500.0,58.25,58.26,58.1,58.16,39500.0
2005-05-10 10:25:00,58.15,58.24,58.1,58.18,43500.0,58.15,58.24,58.1,58.18,43500.0
2005-05-10 10:30:00,58.16,58.21,58.11,58.2,43200.0,58.16,58.21,58.11,58.2,43200.0
2005-05-10 10:35:00,58.19,58.2,58.09,58.09,38800.0,58.19,58.2,58.09,58.09,38800.0
2005-05-10 10:40:00,58.09,58.13,58.06,58.09,22300.0,58.09,58.13,58.06,58.09,22300.0
2005-05-10 10:45:00,58.12,58.14,58.07,58.13,43900.0,58.12,58.14,58.07,58.13,43900.0
2005-05-10 10:50:00,58.13,58.15,58.1,58.11,36400.0,58.13,58.15,58.1,58.11,36400.0
2005-05-10 10:55:00,58.13,58.15,58.08,58.13,63700.0,58.13,58.15,58.08,58.13,63700.0
2005-05-10 11:00:00,58.11,58.15,58.1,58.12,36100.0,58.11,58.15,58.1,58.12,36100.0
2005-05-10 11:05:00,58.13,58.14,58.09,58.09,63700.0,58.13,58.14,58.09,58.09,63700.0
2005-05-10 11:10:00,58.09,58.1,58.08,58.09,22900.0,58.09,58.1,58.08,58.09,22900.0
2005-05-10 11:15:00,58.09,58.13,58.08,58.09,26700.0,58.09,58.13,58.08,58.09,26700.0
2005-05-10 11:20:00,58.09,58.1,58.07,58.09,35100.0,58.09,58.1,58.07,58.09,35100.0
2005-05-10 11:25:00,58.09,58.11,58.03,58.04,68900.0,58.09,58.11,58.03,58.04,68900.0
2005-05-10 11:30:00,58.03,58.1,58.02,58.09,42800.0,58.03,58.1,58.02,58.09,42800.0
2005-05-10 11:35:00,58.09,58.1,58.02,58.05,120400.0,58.09,58.1,58.02,58.05,120400.0
2005-05-10 11:40:00,58.05,58.06,58.01,58.01,21800.0,58.05,58.06,58.01,58.01,21800.0
2005-05-10 11:45:00,58.01,58.04,57.95,57.99,32900.0,58.01,58.04,57.95,57.99,32900.0
2005-05-10 11:50:00,57.99,58.05,57.97,58.02,40200.0,57.99,58.05,57.97,58.02,40200.0
2005-05-10 11:55:00,58.02,58.05,57.98,57.98,19500.0,58.02,58.05,57.98,57.98,19500.0
2005-05-10 12:00:00,57.99,58.1,57.96,58.05,25900.0,57.99,58.1,57.96,58.05,25900.0
2005-05-10 12:05:00,58.04,58.04,57.96,57.97,8600.0,58.04,58.04,57.96,57.97,8600.0
2005-05-10 12:10:00,57.97,58.0,57.96,57.96,6500.0,57.97,58.0,57.96,57.96,6500.0
2005-05-10 12:15:00,57.96,58.02,57.93,58.02,20500.0,57.96,58.02,57.93,58.02,20500.0
2005-05-10 12:20:00,58.02,58.02,57.9,57.92,16000.0,58.02,58.02,57.9,57.92,16000.0
2005-05-10 12:25:00,57.93,57.98,57.93,57.96,5900.0,57.93,57.98,57.93,57.96,5900.0
2005-05-10 12:30:00,57.96,57.99,57.95,57.98,14200.0,57.96,57.99,57.95,57.98,14200.0
2005-05-10 12:35:00,57.98,58.02,57.97,57.99,17000.0,57.98,58.02,57.97,57.99,17000.0
2005-05-10 12:40:00,58.0,58.01,57.98,57.98,9300.0,58.0,58.01,57.98,57.98,9300.0
2005-05-10 12:45:00,57.98,58.08,57.98,58.01,19200.0,57.98,58.08,57.98,58.01,19200.0
2005-05-10 12:50:00,58.01,58.04,57.98,58.02,8800.0,58.01,58.04,57.98,58.02,8800.0
2005-05-10 12:55:00,58.01,58.09,57.99,57.99,22300.0,58.01,58.09,57.99,57.99,22300.0
2005-05-10 13:00:00,57.99,58.01,57.96,57.96,47600.0,57.99,58.01,57.96,57.96,47600.0
2005-05-10 13:05:00,57.97,57.99,57.96,57.97,17400.0,57.97,57.99,57.96,57.97,17400.0
2005-05-10 13:10:00,57.97,58.0,57.97,57.97,8700.0,57.97,58.0,57.97,57.97,8700.0
2005-05-10 13:15:00,57.98,58.0,57.97,57.97,13400.0,57.98,58.0,57.97,57.97,13400.0
2005-05-10 13:20:00,57.97,57.98,57.97,57.97,5400.0,57.97,57.98,57.97,57.97,5400.0
2005-05-10 13:25:00,57.97,58.09,57.97,58.02,27100.0,57.97,58.09,57.97,58.02,27100.0
2005-05-10 13:30:00,58.02,58.05,57.98,57.98,19000.0,58.02,58.05,57.98,57.98,19000.0
2005-05-10 13:35:00,58.02,58.02,57.98,57.98,9600.0,58.02,58.02,57.98,57.98,9600.0
2005-05-10 13:40:00,57.98,57.98,57.95,57.96,8100.0,57.98,57.98,57.95,57.96,8100.0
2005-05-10 13:45:00,57.96,57.97,57.95,57.96,6600.0,57.96,57.97,57.95,57.96,6600.0
2005-05-10 13:50:00,57.96,57.96,57.94,57.94,21300.0,57.96,57.96,57.94,57.94,21300.0
2005-05-10 13:55:00,57.94,57.98,57.93,57.98,15500.0,57.94,57.98,57.93,57.98,15500.0
2005-05-10 14:00:00,57.97,58.0,57.81,57.83,34300.0,57.97,58.0,57.81,57.83,34300.0
2005-05-10 14:05:00,57.84,57.85,57.77,57.78,22000.0,57.84,57.85,57.77,57.78,22000.0
2005-05-10 14:10:00,57.77,57.8,57.76,57.8,29200.0,57.77,57.8,57.76,57.8,29200.0
2005-05-10 14:15:00,57.8,57.81,57.72,57.74,28500.0,57.8,57.81,57.72,57.74,28500.0
2005-05-10 14:20:00,57.74,57.77,57.73,57.75,23500.0,57.74,57.77,57.73,57.75,23500.0
2005-05-10 14:25:00,57.74,57.75,57.66,57.68,36300.0,57.74,57.75,57.66,57.68,36300.0
2005-05-10 14:30:00,57.67,57.71,57.56,57.59,36900.0,57.67,57.71,57.56,57.59,36900.0
2005-05-10 14:35:00,57.58,57.58,57.42,57.43,79300.0,57.58,57.58,57.42,57.43,79300.0
2005-05-10 14:40:00,57.44,57.44,57.19,57.26,95600.0,57.44,57.44,57.19,57.26,95600.0
2005-05-10 14:45:00,57.25,57.28,57.12,57.14,71800.0,57.25,57.28,57.12,57.14,71800.0
2005-05-10 14:50:00,57.15,57.24,57.14,57.2,40500.0,57.15,57.24,57.14,57.2,40500.0
2005-05-10 14:55:00,57.2,57.23,57.18,57.2,45100.0,57.2,57.23,57.18,57.2,45100.0
2005-05-10 15:00:00,57.2,57.22,57.09,57.18,50300.0,57.2,57.22,57.09,57.18,50300.0
2005-05-10 15:05:00,57.2,57.23,57.18,57.23,25400.0,57.2,57.23,57.18,57.23,25400.0
2005-05-10 15:10:00,57.24,57.27,57.2,57.22,34900.0,57.24,57.27,57.2,57.22,34900.0
2005-05-10 15:15:00,57.23,57.25,57.19,57.22,29700.0,57.23,57.25,57.19,57.22,29700.0
2005-05-10 15:20:00,57.22,57.3,57.22,57.25,43600.0,57.22,57.3,57.22,57.25,43600.0
2005-05-10 15:25:00,57.26,57.29,57.23,57.24,47500.0,57.26,57.29,57.23,57.24,47500.0
2005-05-10 15:30:00,57.24,57.24,57.09,57.15,69800.0,57.24,57.24,57.09,57.15,69800.0
2005-05-10 15:35:00,57.15,57.18,57.1,57.17,25500.0,57.15,57.18,57.1,57.17,25500.0
2005-05-10 15:40:00,57.17,57.25,57.17,57.23,25500.0,57.17,57.25,57.17,57.23,25500.0
2005-05-10 15:45:00,57.22,57.37,57.21,57.29,55400.0,57.22,57.37,57.21,57.29,55400.0
2005-05-10 15:50:00,57.29,57.38,57.27,57.27,50000.0,57.29,57.38,57.27,57.27,50000.0
2005-05-10 15:55:00,57.28,57.5,57.28,57.44,76700.0,57.28,57.5,57.28,57.44,76700.0
2005-05-11 09:30:00,57.5,57.79,57.49,57.67,64900.0,57.5,57.79,57.49,57.67,64900.0
2005-05-11 09:35:00,57.68,57.7,57.3,57.34,83100.0,57.68,57.7,57.3,57.34,83100.0
2005-05-11 09:40:00,57.33,57.56,57.33,57.48,55600.0,57.33,57.56,57.33,57.48,55600.0
2005-05-11 09:45:00,57.48,57.56,57.47,57.56,19000.0,57.48,57.56,57.47,57.56,19000.0
2005-05-11 09:50:00,57.57,57.67,57.47,57.47,23600.0,57.57,57.67,57.47,57.47,23600.0
2005-05-11 09:55:00,57.45,57.52,57.4,57.51,23000.0,57.45,57.52,57.4,57.51,23000.0
2005-05-11 10:00:00,57.51,57.53,57.42,57.47,31400.0,57.51,57.53,57.42,57.47,31400.0
2005-05-11 10:05:00,57.47,57.53,57.4,57.45,32200.0,57.47,57.53,57.4,57.45,32200.0
2005-05-11 10:10:00,57.43,57.46,57.26,57.26,21300.0,57.43,57.46,57.26,57.26,21300.0
2005-05-11 10:15:00,57.28,57.29,57.16,57.29,20100.0,57.28,57.29,57.16,57.29,20100.0
2005-05-11 10:20:00,57.29,57.44,57.29,57.37,28400.0,57.29,57.44,57.29,57.37,28400.0
2005-05-11 10:25:00,57.35,57.35,57.32,57.34,6800.0,57.35,57.35,57.32,57.34,6800.0
2005-05-11 10:30:00,57.36,57.46,57.25,57.28,37100.0,57.36,57.46,57.25,57.28,37100.0
2005-05-11 10:35:00,57.29,57.45,57.27,57.4,18100.0,57.29,57.45,57.27,57.4,18100.0
2005-05-11 10:40:00,57.39,57.44,57.22,57.22,26500.0,57.39,57.44,57.22,57.22,26500.0
2005-05-11 10:45:00,57.23,57.33,57.19,57.27,27100.0,57.23,57.33,57.19,57.27,27100.0
2005-05-11 10:50:00,57.25,57.28,57.02,57.03,40800.0,57.25,57.28,57.02,57.03,40800.0
2005-05-11 10:55:00,57.04,57.11,57.02,57.1,16300.0,57.04,57.11,57.02,57.1,16300.0
2005-05-11 11:00:00,57.12,57.13,57.04,57.06,26200.0,57.12,57.13,57.04,57.06,26200.0
2005-05-11 11:05:00,57.07,57.07,57.01,57.05,24800.0,57.07,57.07,57.01,57.05,24800.0
2005-05-11 11:10:00,57.04,57.04,56.97,57.02,45600.0,57.04,57.04,56.97,57.02,45600.0
2005-05-11 11:15:00,57.01,57.1,57.0,57.05,17000.0,57.01,57.1,57.0,57.05,17000.0
2005-05-11 11:20:00,57.07,57.14,57.02,57.12,17600.0,57.07,57.14,57.02,57.12,17600.0
2005-05-11 11:25:00,57.11,57.17,57.05,57.15,12300.0,57.11,57.17,57.05,57.15,12300.0
2005-05-11 11:30:00,57.18,57.19,57.14,57.17,11600.0,57.18,57.19,57.14,57.17,11600.0
2005-05-11 11:35:00,57.17,57.18,57.1,57.1,15500.0,57.17,57.18,57.1,57.1,15500.0
2005-05-11 11:40:00,57.1,57.14,57.07,57.11,12500.0,57.1,57.14,57.07,57.11,12500.0
2005-05-11 11:45:00,57.08,57.17,57.07,57.13,12700.0,57.08,57.17,57.07,57.13,12700.0
2005-05-11 11:50:00,57.12,57.12,57.0,57.0,22700.0,57.12,57.12,57.0,57.0,22700.0
2005-05-11 11:55:00,57.0,57.05,56.98,57.01,41500.0,57.0,57.05,56.98,57.01,41500.0
2005-05-11 12:00:00,57.03,57.16,57.01,57.16,17100.0,57.03,57.16,57.01,57.16,17100.0
2005-05-11 12:05:00,57.17,57.21,56.78,57.09,72300.0,57.17,57.21,56.78,57.09,72300.0
2005-05-11 12:10:00,57.07,57.24,56.92,57.21,56700.0,57.07,57.24,56.92,57.21,56700.0
2005-05-11 12:15:00,57.21,57.27,57.09,57.12,21300.0,57.21,57.27,57.09,57.12,21300.0
2005-05-11 12:20:00,57.1,57.2,57.09,57.16,11100.0,57.1,57.2,57.09,57.16,11100.0
2005-05-11 12:25:00,57.18,57.23,57.12,57.15,8600.0,57.18,57.23,57.12,57.15,8600.0
2005-05-11 12:30:00,57.15,57.28,57.13,57.28,29800.0,57.15,57.28,57.13,57.28,29800.0
2005-05-11 12:35:00,57.29,57.32,57.27,57.27,10000.0,57.29,57.32,57.27,57.27,10000.0
2005-05-11 12:40:00,57.27,57.38,57.27,57.37,33300.0,57.27,57.38,57.27,57.37,33300.0
2005-05-11 12:45:00,57.37,57.38,57.3,57.32,26400.0,57.37,57.38,57.3,57.32,26400.0
2005-05-11 12:50:00,57.34,57.37,57.3,57.3,15800.0,57.34,57.37,57.3,57.3,15800.0
2005-05-11 12:55:00,57.29,57.29,57.26,57.26,6100.0,57.29,57.29,57.26,57.26,6100.0
2005-05-11 13:00:00,57.25,57.34,57.25,57.28,22800.0,57.25,57.34,57.25,57.28,22800.0
2005-05-11 13:05:00,57.27,57.4,57.27,57.34,23300.0,57.27,57.4,57.27,57.34,23300.0
2005-05-11 13:10:00,57.37,57.52,57.35,57.42,27100.0,57.37,57.52,57.35,57.42,27100.0
2005-05-11 13:15:00,57.42,57.46,57.36,57.36,14300.0,57.42,57.46,57.36,57.36,14300.0
2005-05-11 13:20:00,57.38,57.4,57.36,57.37,20900.0,57.38,57.4,57.36,57.37,20900.0
2005-05-11 13:25:00,57.36,57.44,57.36,57.43,10600.0,57.36,57.44,57.36,57.43,10600.0
2005-05-11 13:30:00,57.47,57.47,57.39,57.41,13000.0,57.47,57.47,57.39,57.41,13000.0
2005-05-11 13:35:00,57.38,57.38,57.26,57.36,14500.0,57.38,57.38,57.26,57.36,14500.0
2005-05-11 13:40:00,57.36,57.36,57.25,57.33,14600.0,57.36,57.36,57.25,57.33,14600.0
2005-05-11 13:45:00,57.35,57.37,57.28,57.34,15800.0,57.35,57.37,57.28,57.34,15800.0
2005-05-11 13:50:00,57.32,57.32,57.28,57.3,12100.0,57.32,57.32,57.28,57.3,12100.0
2005-05-11 13:55:00,57.3,57.37,57.29,57.34,15900.0,57.3,57.37,57.29,57.34,15900.0
2005-05-11 14:00:00,57.36,57.41,57.35,57.41,8000.0,57.36,57.41,57.35,57.41,8000.0
2005-05-11 14:05:00,57.41,57.54,57.36,57.54,19400.0,57.41,57.54,57.36,57.54,19400.0
2005-05-11 14:10:00,57.55,57.68,57.52,57.67,45100.0,57.55,57.68,57.52,57.67,45100.0
2005-05-11 14:15:00,57.68,58.12,57.68,58.12,73200.0,57.68,58.12,57.68,58.12,73200.0
2005-05-11 14:20:00,58.14,58.15,57.98,58.06,54500.0,58.14,58.15,57.98,58.06,54500.0
2005-05-11 14:25:00,58.06,58.15,58.0,58.0,35300.0,58.06,58.15,58.0,58.0,35300.0
2005-05-11 14:30:00,58.02,58.08,57.98,58.0,22200.0,58.02,58.08,57.98,58.0,22200.0
2005-05-11 14:35:00,57.99,58.02,57.89,57.9,18100.0,57.99,58.02,57.89,57.9,18100.0
2005-05-11 14:40:00,57.9,58.0,57.9,57.94,18200.0,57.9,58.0,57.9,57.94,18200.0
2005-05-11 14:45:00,57.93,58.06,57.93,58.05,19700.0,57.93,58.06,57.93,58.05,19700.0
2005-05-11 14:50:00,58.05,58.09,58.02,58.02,32800.0,58.05,58.09,58.02,58.02,32800.0
2005-05-11 14:55:00,58.01,58.03,57.88,57.89,27400.0,58.01,58.03,57.88,57.89,27400.0
2005-05-11 15:00:00,57.89,57.94,57.83,57.91,15800.0,57.89,57.94,57.83,57.91,15800.0
2005-05-11 15:05:00,57.91,57.91,57.79,57.82,17100.0,57.91,57.91,57.79,57.82,17100.0
2005-05-11 15:10:00,57.83,57.88,57.8,57.81,15500.0,57.83,57.88,57.8,57.81,15500.0
2005-05-11 15:15:00,57.8,57.86,57.79,57.83,26800.0,57.8,57.86,57.79,57.83,26800.0
2005-05-11 15:20:00,57.82,57.99,57.8,57.89,16600.0,57.82,57.99,57.8,57.89,16600.0
2005-05-11 15:25:00,57.86,57.9,57.85,57.88,13600.0,57.86,57.9,57.85,57.88,13600.0
2005-05-11 15:30:00,57.87,57.99,57.87,57.98,34100.0,57.87,57.99,57.87,57.98,34100.0
2005-05-11 15:35:00,57.98,58.0,57.8,57.92,19400.0,57.98,58.0,57.8,57.92,19400.0
2005-05-11 15:40:00,57.9,57.9,57.73,57.8,29600.0,57.9,57.9,57.73,57.8,29600.0
2005-05-11 15:45:00,57.8,57.9,57.78,57.9,17200.0,57.8,57.9,57.78,57.9,17200.0
2005-05-11 15:50:00,57.9,57.92,57.82,57.9,14300.0,57.9,57.92,57.82,57.9,14300.0
2005-05-11 15:55:00,57.89,57.93,57.82,57.89,43300.0,57.89,57.93,57.82,57.89,43300.0
2005-05-12 09:30:00,58.08,58.1,57.87,57.93,49100.0,58.08,58.1,57.87,57.93,49100.0
2005-05-12 09:35:00,57.98,58.19,57.91,58.15,50300.0,57.98,58.19,57.91,58.15,50300.0
2005-05-12 09:40:00,58.16,58.18,58.06,58.07,23800.0,58.16,58.18,58.06,58.07,23800.0
2005-05-12 09:45:00,58.07,58.12,58.0,58.04,29700.0,58.07,58.12,58.0,58.04,29700.0
2005-05-12 09:50:00,58.02,58.14,57.96,58.13,24500.0,58.02,58.14,57.96,58.13,24500.0
2005-05-12 09:55:00,58.12,58.12,57.91,58.04,36500.0,58.12,58.12,57.91,58.04,36500.0
2005-05-12 10:00:00,58.04,58.14,58.03,58.12,33600.0,58.04,58.14,58.03,58.12,33600.0
2005-05-12 10:05:00,58.12,58.13,58.0,58.04,43500.0,58.12,58.13,58.0,58.04,43500.0
2005-05-12 10:10:00,58.05,58.19,58.02,58.13,14500.0,58.05,58.19,58.02,58.13,14500.0
2005-05-12 10:15:00,58.15,58.29,58.12,58.22,36800.0,58.15,58.29,58.12,58.22,36800.0
2005-05-12 10:20:00,58.25,58.35,58.22,58.3,13700.0,58.25,58.35,58.22,58.3,13700.0
2005-05-12 10:25:00,58.31,58.31,58.11,58.24,25500.0,58.31,58.31,58.11,58.24,25500.0
2005-05-12 10:30:00,58.24,58.34,58.19,58.34,36500.0,58.24,58.34,58.19,58.34,36500.0
2005-05-12 10:35:00,58.32,58.48,58.31,58.36,30800.0,58.32,58.48,58.31,58.36,30800.0
2005-05-12 10:40:00,58.37,58.43,58.23,58.28,25100.0,58.37,58.43,58.23,58.28,25100.0
2005-05-12 10:45:00,58.29,58.39,58.14,58.16,36200.0,58.29,58.39,58.14,58.16,36200.0
2005-05-12 10:50:00,58.19,58.35,58.18,58.28,35400.0,58.19,58.35,58.18,58.28,35400.0
2005-05-12 10:55:00,58.26,58.31,58.07,58.17,37400.0,58.26,58.31,58.07,58.17,37400.0
2005-05-12 11:00:00,58.16,58.19,58.09,58.15,17500.0,58.16,58.19,58.09,58.15,17500.0
2005-05-12 11:05:00,58.15,58.2,58.04,58.15,20100.0,58.15,58.2,58.04,58.15,20100.0
2005-05-12 11:10:00,58.14,58.19,58.0,58.11,26500.0,58.14,58.19,58.0,58.11,26500.0
2005-05-12 11:15:00,58.11,58.24,58.07,58.13,19700.0,58.11,58.24,58.07,58.13,19700.0
2005-05-12 11:20:00,58.18,58.35,58.18,58.28,23800.0,58.18,58.35,58.18,58.28,23800.0
2005-05-12 11:25:00,58.28,58.37,58.23,58.27,15300.0,58.28,58.37,58.23,58.27,15300.0
2005-05-12 11:30:00,58.24,58.33,58.16,58.16,9000.0,58.24,58.33,58.16,58.16,9000.0
2005-05-12 11:35:00,58.15,58.27,58.13,58.21,10800.0,58.15,58.27,58.13,58.21,10800.0
2005-05-12 11:40:00,58.21,58.26,58.17,58.19,26000.0,58.21,58.26,58.17,58.19,26000.0
2005-05-12 11:45:00,58.2,58.23,58.15,58.2,25700.0,58.2,58.23,58.15,58.2,25700.0
2005-05-12 11:50:00,58.22,58.3,58.16,58.19,31200.0,58.22,58.3,58.16,58.19,31200.0
2005-05-12 11:55:00,58.25,58.37,58.12,58.35,24000.0,58.25,58.37,58.12,58.35,24000.0
2005-05-12 12:00:00,58.35,58.42,58.34,58.35,19500.0,58.35,58.42,58.34,58.35,19500.0
2005-05-12 12:05:00,58.35,58.4,58.19,58.33,23200.0,58.35,58.4,58.19,58.33,23200.0
2005-05-12 12:10:00,58.31,58.35,58.22,58.31,11600.0,58.31,58.35,58.22,58.31,11600.0
2005-05-12 12:15:00,58.29,58.31,58.21,58.21,4200.0,58.29,58.31,58.21,58.21,4200.0
2005-05-12 12:20:00,58.23,58.31,58.23,58.31,3400.0,58.23,58.31,58.23,58.31,3400.0
2005-05-12 12:25:00,58.29,58.34,58.27,58.29,9600.0,58.29,58.34,58.27,58.29,9600.0
2005-05-12 12:30:00,58.26,58.28,58.17,58.25,4900.0,58.26,58.28,58.17,58.25,4900.0
2005-05-12 12:35:00,58.25,58.25,58.12,58.19,9600.0,58.25,58.25,58.12,58.19,9600.0
2005-05-12 12:40:00,58.19,58.21,58.13,58.21,8400.0,58.19,58.21,58.13,58.21,8400.0
2005-05-12 12:45:00,58.17,58.17,58.12,58.12,11000.0,58.17,58.17,58.12,58.12,11000.0
2005-05-12 12:50:00,58.13,58.26,58.11,58.17,19900.0,58.13,58.26,58.11,58.17,19900.0
2005-05-12 12:55:00,58.15,58.21,58.15,58.2,7100.0,58.15,58.21,58.15,58.2,7100.0
2005-05-12 13:00:00,58.17,58.17,58.07,58.08,16900.0,58.17,58.17,58.07,58.08,16900.0
2005-05-12 13:05:00,58.07,58.07,57.98,58.0,29800.0,58.07,58.07,57.98,58.0,29800.0
2005-05-12 13:10:00,58.02,58.02,57.98,57.98,6000.0,58.02,58.02,57.98,57.98,6000.0
2005-05-12 13:15:00,57.98,58.03,57.98,58.01,8200.0,57.98,58.03,57.98,58.01,8200.0
2005-05-12 13:20:00,58.0,58.0,57.97,57.99,7200.0,58.0,58.0,57.97,57.99,7200.0
2005-05-12 13:25:00,57.99,57.99,57.89,57.94,16000.0,57.99,57.99,57.89,57.94,16000.0
2005-05-12 13:30:00,57.95,57.99,57.82,57.82,10700.0,57.95,57.99,57.82,57.82,10700.0
2005-05-12 13:35:00,57.82,57.88,57.78,57.78,14500.0,57.82,57.88,57.78,57.78,14500.0
2005-05-12 13:40:00,57.78,57.78,57.67,57.71,16200.0,57.78,57.78,57.67,57.71,16200.0
2005-05-12 13:45:00,57.71,57.74,57.67,57.71,27800.0,57.71,57.74,57.67,57.71,27800.0
2005-05-12 13:50:00,57.71,57.72,57.6,57.7,12200.0,57.71,57.72,57.6,57.7,12200.0
2005-05-12 13:55:00,57.68,57.76,57.63,57.66,14200.0,57.68,57.76,57.63,57.66,14200.0
2005-05-12 14:00:00,57.6,57.69,57.6,57.69,11100.0,57.6,57.69,57.6,57.69,11100.0
2005-05-12 14:05:00,57.69,57.69,57.63,57.66,7300.0,57.69,57.69,57.63,57.66,7300.0
2005-05-12 14:10:00,57.67,57.7,57.53,57.57,16200.0,57.67,57.7,57.53,57.57,16200.0
2005-05-12 14:15:00,57.55,57.61,57.49,57.58,18900.0,57.55,57.61,57.49,57.58,18900.0
2005-05-12 14:20:00,57.57,57.57,57.3,57.35,27300.0,57.57,57.57,57.3,57.35,27300.0
2005-05-12 14:25:00,57.37,57.42,57.24,57.4,34900.0,57.37,57.42,57.24,57.4,34900.0
2005-05-12 14:30:00,57.39,57.47,57.36,57.38,18500.0,57.39,57.47,57.36,57.38,18500.0
2005-05-12 14:35:00,57.38,57.47,57.38,57.41,13400.0,57.38,57.47,57.38,57.41,13400.0
2005-05-12 14:40:00,57.4,57.4,57.19,57.23,42300.0,57.4,57.4,57.19,57.23,42300.0
2005-05-12 14:45:00,57.21,57.25,57.12,57.25,34600.0,57.21,57.25,57.12,57.25,34600.0
2005-05-12 14:50:00,57.29,57.36,57.23,57.35,21000.0,57.29,57.36,57.23,57.35,21000.0
2005-05-12 14:55:00,57.35,57.49,57.33,57.43,19200.0,57.35,57.49,57.33,57.43,19200.0
2005-05-12 15:00:00,57.44,57.54,57.42,57.5,25200.0,57.44,57.54,57.42,57.5,25200.0
2005-05-12 15:05:00,57.5,57.57,57.5,57.54,15200.0,57.5,57.57,57.5,57.54,15200.0
2005-05-12 15:10:00,57.54,57.56,57.43,57.43,28700.0,57.54,57.56,57.43,57.43,28700.0
2005-05-12 15:15:00,57.43,57.46,57.34,57.37,35800.0,57.43,57.46,57.34,57.37,35800.0
2005-05-12 15:20:00,57.37,57.48,57.3,57.48,38200.0,57.37,57.48,57.3,57.48,38200.0
2005-05-12 15:25:00,57.5,57.55,57.45,57.49,16600.0,57.5,57.55,57.45,57.49,16600.0
2005-05-12 15:30:00,57.48,57.51,57.38,57.44,35100.0,57.48,57.51,57.38,57.44,35100.0
2005-05-12 15:35:00,57.45,57.51,57.41,57.45,19300.0,57.45,57.51,57.41,57.45,19300.0
2005-05-12 15:40:00,57.45,57.56,57.45,57.5,37500.0,57.45,57.56,57.45,57.5,37500.0
2005-05-12 15:45:00,57.49,57.65,57.49,57.65,22400.0,57.49,57.65,57.49,57.65,22400.0
2005-05-12 15:50:00,57.65,57.68,57.52,57.52,33900.0,57.65,57.68,57.52,57.52,33900.0
2005-05-12 15:55:00,57.52,57.75,57.52,57.75,90400.0,57.52,57.75,57.52,57.75,90400.0
2005-05-13 09:30:00,58.0,58.13,57.8,57.93,71000.0,58.0,58.13,57.8,57.93,71000.0
2005-05-13 09:35:00,57.92,57.92,57.81,57.86,22400.0,57.92,57.92,57.81,57.86,22400.0
2005-05-13 09:40:00,57.84,57.86,57.52,57.74,31100.0,57.84,57.86,57.52,57.74,31100.0
2005-05-13 09:45:00,57.75,57.89,57.65,57.65,33800.0,57.75,57.89,57.65,57.65,33800.0
2005-05-13 09:50:00,57.68,57.79,57.47,57.49,68800.0,57.68,57.79,57.47,57.49,68800.0
2005-05-13 09:55:00,57.49,57.6,57.44,57.55,48000.0,57.49,57.6,57.44,57.55,48000.0
2005-05-13 10:00:00,57.57,57.58,57.41,57.43,52300.0,57.57,57.58,57.41,57.43,52300.0
2005-05-13 10:05:00,57.43,57.74,57.41,57.69,30600.0,57.43,57.74,57.41,57.69,30600.0
2005-05-13 10:10:00,57.69,57.82,57.58,57.75,32200.0,57.69,57.82,57.58,57.75,32200.0
2005-05-13 10:15:00,57.76,57.76,57.6,57.64,45500.0,57.76,57.76,57.6,57.64,45500.0
2005-05-13 10:20:00,57.64,57.64,57.43,57.52,26800.0,57.64,57.64,57.43,57.52,26800.0
2005-05-13 10:25:00,57.53,57.61,57.5,57.6,34100.0,57.53,57.61,57.5,57.6,34100.0
2005-05-13 10:30:00,57.6,57.67,57.51,57.53,65500.0,57.6,57.67,57.51,57.53,65500.0
2005-05-13 10:35:00,57.5,57.54,57.39,57.52,37600.0,57.5,57.54,57.39,57.52,37600.0
2005-05-13 10:40:00,57.53,57.67,57.51,57.66,62400.0,57.53,57.67,57.51,57.66,62400.0
2005-05-13 10:45:00,57.65,57.73,57.54,57.56,37300.0,57.65,57.73,57.54,57.56,37300.0
2005-05-13 10:50:00,57.56,57.69,57.53,57.69,22700.0,57.56,57.69,57.53,57.69,22700.0
2005-05-13 10:55:00,57.68,57.75,57.62,57.69,34700.0,57.68,57.75,57.62,57.69,34700.0
2005-05-13 11:00:00,57.68,57.79,57.66,57.71,35200.0,57.68,57.79,57.66,57.71,35200.0
2005-05-13 11:05:00,57.7,57.72,57.61,57.68,18800.0,57.7,57.72,57.61,57.68,18800.0
2005-05-13 11:10:00,57.67,57.72,57.67,57.7,44200.0,57.67,57.72,57.67,57.7,44200.0
2005-05-13 11:15:00,57.69,57.7,57.58,57.6,31700.0,57.69,57.7,57.58,57.6,31700.0
2005-05-13 11:20:00,57.62,57.67,57.62,57.67,16600.0,57.62,57.67,57.62,57.67,16600.0
2005-05-13 11:25:00,57.67,57.69,57.65,57.69,25800.0,57.67,57.69,57.65,57.69,25800.0
2005-05-13 11:30:00,57.69,57.83,57.69,57.8,43000.0,57.69,57.83,57.69,57.8,43000.0
2005-05-13 11:35:00,57.74,57.9,57.73,57.9,21900.0,57.74,57.9,57.73,57.9,21900.0
2005-05-13 11:40:00,57.9,57.91,57.86,57.86,16600.0,57.9,57.91,57.86,57.86,16600.0
2005-05-13 11:45:00,57.86,57.91,57.86,57.88,12100.0,57.86,57.91,57.86,57.88,12100.0
2005-05-13 11:50:00,57.9,57.9,57.89,57.9,12100.0,57.9,57.9,57.89,57.9,12100.0
2005-05-13 11:55:00,57.9,57.95,57.88,57.91,37900.0,57.9,57.95,57.88,57.91,37900.0
2005-05-13 12:00:00,57.9,57.91,57.85,57.9,17900.0,57.9,57.91,57.85,57.9,17900.0
2005-05-13 12:05:00,57.9,57.9,57.88,57.9,10900.0,57.9,57.9,57.88,57.9,10900.0
2005-05-13 12:10:00,57.9,57.96,57.88,57.96,48500.0,57.9,57.96,57.88,57.96,48500.0
2005-05-13 12:15:00,57.94,58.07,57.94,58.06,30900.0,57.94,58.07,57.94,58.06,30900.0
2005-05-13 12:20:00,58.07,58.3,58.06,58.2,65100.0,58.07,58.3,58.06,58.2,65100.0
2005-05-13 12:25:00,58.22,58.29,58.22,58.23,14900.0,58.22,58.29,58.22,58.23,14900.0
2005-05-13 12:30:00,58.23,58.23,58.1,58.12,20200.0,58.23,58.23,58.1,58.12,20200.0
2005-05-13 12:35:00,58.1,58.14,58.07,58.14,18400.0,58.1,58.14,58.07,58.14,18400.0
2005-05-13 12:40:00,58.1,58.11,57.96,58.02,51500.0,58.1,58.11,57.96,58.02,51500.0
2005-05-13 12:45:00,58.02,58.05,58.0,58.02,24900.0,58.02,58.05,58.0,58.02,24900.0
2005-05-13 12:50:00,58.03,58.04,58.01,58.02,29800.0,58.03,58.04,58.01,58.02,29800.0
2005-05-13 12:55:00,58.01,58.04,57.97,57.98,5000.0,58.01,58.04,57.97,57.98,5000.0
2005-05-13 13:00:00,58.0,58.04,57.98,57.98,7100.0,58.0,58.04,57.98,57.98,7100.0
2005-05-13 13:05:00,57.99,58.0,57.96,57.98,8100.0,57.99,58.0,57.96,57.98,8100.0
2005-05-13 13:10:00,57.98,58.0,57.96,58.0,11900.0,57.98,58.0,57.96,58.0,11900.0
2005-05-13 13:15:00,58.0,58.0,57.94,57.94,11500.0,58.0,58.0,57.94,57.94,11500.0
2005-05-13 13:20:00,57.95,57.99,57.94,57.98,16000.0,57.95,57.99,57.94,57.98,16000.0
2005-05-13 13:25:00,57.98,58.0,57.95,57.98,23500.0,57.98,58.0,57.95,57.98,23500.0
2005-05-13 13:30:00,57.99,57.99,57.9,57.93,29800.0,57.99,57.99,57.9,57.93,29800.0
2005-05-13 13:35:00,57.95,58.01,57.87,57.95,40200.0,57.95,58.01,57.87,57.95,40200.0
2005-05-13 13:40:00,57.95,57.96,57.94,57.95,19900.0,57.95,57.96,57.94,57.95,19900.0
2005-05-13 13:45:00,57.95,58.1,57.93,58.09,34000.0,57.95,58.1,57.93,58.09,34000.0
2005-05-13 13:50:00,58.1,58.14,58.03,58.03,20600.0,58.1,58.14,58.03,58.03,20600.0
2005-05-13 13:55:00,58.02,58.06,57.84,58.05,36200.0,58.02,58.06,57.84,58.05,36200.0
2005-05-13 14:00:00,58.05,58.13,58.0,58.12,14800.0,58.05,58.13,58.0,58.12,14800.0
2005-05-13 14:05:00,58.12,58.14,58.09,58.13,16200.0,58.12,58.14,58.09,58.13,16200.0
2005-05-13 14:10:00,58.11,58.15,58.01,58.03,22900.0,58.11,58.15,58.01,58.03,22900.0
2005-05-13 14:15:00,58.02,58.06,57.85,57.91,26700.0,58.02,58.06,57.85,57.91,26700.0
2005-05-13 14:20:00,57.92,58.01,57.85,57.99,21100.0,57.92,58.01,57.85,57.99,21100.0
2005-05-13 14:25:00,57.99,58.1,57.99,58.07,11400.0,57.99,58.1,57.99,58.07,11400.0
2005-05-13 14:30:00,58.05,58.06,57.89,57.97,35200.0,58.05,58.06,57.89,57.97,35200.0
2005-05-13 14:35:00,57.97,57.97,57.87,57.9,80900.0,57.97,57.97,57.87,57.9,80900.0
2005-05-13 14:40:00,57.9,57.93,57.71,57.73,42900.0,57.9,57.93,57.71,57.73,42900.0
2005-05-13 14:45:00,57.72,57.74,57.41,57.5,107300.0,57.72,57.74,57.41,57.5,107300.0
2005-05-13 14:50:00,57.52,57.66,57.48,57.65,52800.0,57.52,57.66,57.48,57.65,52800.0
2005-05-13 14:55:00,57.64,57.72,57.62,57.7,29700.0,57.64,57.72,57.62,57.7,29700.0
2005-05-13 15:00:00,57.68,57.7,57.6,57.66,25500.0,57.68,57.7,57.6,57.66,25500.0
2005-05-13 15:05:00,57.67,57.88,57.67,57.85,23100.0,57.67,57.88,57.67,57.85,23100.0
2005-05-13 15:10:00,57.85,57.93,57.82,57.86,18400.0,57.85,57.93,57.82,57.86,18400.0
2005-05-13 15:15:00,57.85,57.92,57.73,57.88,28100.0,57.85,57.92,57.73,57.88,28100.0
2005-05-13 15:20:00,57.89,58.05,57.85,57.88,35300.0,57.89,58.05,57.85,57.88,35300.0
2005-05-13 15:25:00,57.88,57.97,57.87,57.95,18500.0,57.88,57.97,57.87,57.95,18500.0
2005-05-13 15:30:00,57.93,58.0,57.87,57.9,19100.0,57.93,58.0,57.87,57.9,19100.0
2005-05-13 15:35:00,57.91,57.96,57.84,57.95,21900.0,57.91,57.96,57.84,57.95,21900.0
2005-05-13 15:40:00,57.96,58.0,57.83,57.84,14900.0,57.96,58.0,57.83,57.84,14900.0
2005-05-13 15:45:00,57.84,58.02,57.82,58.02,34600.0,57.84,58.02,57.82,58.02,34600.0
2005-05-13 15:50:00,58.02,58.03,57.86,57.89,32600.0,58.02,58.03,57.86,57.89,32600.0
2005-05-13 15:55:00,57.89,58.06,57.86,58.06,76900.0,57.89,58.06,57.86,58.06,76900.0
2005-05-16 09:30:00,58.98,59.05,58.68,58.88,101400.0,58.98,59.05,58.68,58.88,101400.0
2005-05-16 09:35:00,58.89,58.92,58.8,58.86,43000.0,58.89,58.92,58.8,58.86,43000.0
2005-05-16 09:40:00,58.86,59.2,58.85,59.17,118100.0,58.86,59.2,58.85,59.17,118100.0
2005-05-16 09:45:00,59.16,59.21,59.0,59.13,55900.0,59.16,59.21,59.0,59.13,55900.0
2005-05-16 09:50:00,59.14,59.2,59.12,59.15,37700.0,59.14,59.2,59.12,59.15,37700.0
2005-05-16 09:55:00,59.16,59.37,59.13,59.3,74600.0,59.16,59.37,59.13,59.3,74600.0
2005-05-16 10:00:00,59.29,59.4,59.15,59.18,49700.0,59.29,59.4,59.15,59.18,49700.0
2005-05-16 10:05:00,59.18,59.32,59.18,59.21,34800.0,59.18,59.32,59.18,59.21,34800.0
2005-05-16 10:10:00,59.21,59.22,59.03,59.03,45400.0,59.21,59.22,59.03,59.03,45400.0
2005-05-16 10:15:00,59.03,59.13,59.0,59.13,33600.0,59.03,59.13,59.0,59.13,33600.0
2005-05-16 10:20:00,59.13,59.13,59.01,59.04,19200.0,59.13,59.13,59.01,59.04,19200.0
2005-05-16 10:25:00,59.02,59.05,58.82,58.91,39000.0,59.02,59.05,58.82,58.91,39000.0
2005-05-16 10:30:00,58.89,58.9,58.73,58.76,37900.0,58.89,58.9,58.73,58.76,37900.0
2005-05-16 10:35:00,58.77,58.88,58.74,58.85,44600.0,58.77,58.88,58.74,58.85,44600.0
2005-05-16 10:40:00,58.85,59.03,58.84,59.01,36100.0,58.85,59.03,58.84,59.01,36100.0
2005-05-16 10:45:00,59.03,59.14,59.03,59.14,30600.0,59.03,59.14,59.03,59.14,30600.0
2005-05-16 10:50:00,59.12,59.2,59.11,59.14,21200.0,59.12,59.2,59.11,59.14,21200.0
2005-05-16 10:55:00,59.14,59.21,59.12,59.19,19400.0,59.14,59.21,59.12,59.19,19400.0
2005-05-16 11:00:00,59.19,59.2,58.99,59.08,31300.0,59.19,59.2,58.99,59.08,31300.0
2005-05-16 11:05:00,59.1,59.15,59.09,59.15,17500.0,59.1,59.15,59.09,59.15,17500.0
2005-05-16 11:10:00,59.16,59.16,59.13,59.13,19300.0,59.16,59.16,59.13,59.13,19300.0
2005-05-16 11:15:00,59.13,59.24,59.11,59.13,52300.0,59.13,59.24,59.11,59.13,52300.0
2005-05-16 11:20:00,59.12,59.26,59.11,59.21,35700.0,59.12,59.26,59.11,59.21,35700.0
2005-05-16 11:25:00,59.23,59.23,59.07,59.12,46200.0,59.23,59.23,59.07,59.12,46200.0
2005-05-16 11:30:00,59.13,59.21,59.1,59.17,12800.0,59.13,59.21,59.1,59.17,12800.0
2005-05-16 11:35:00,59.18,59.18,59.07,59.17,14700.0,59.18,59.18,59.07,59.17,14700.0
2005-05-16 11:40:00,59.16,59.17,59.15,59.15,6300.0,59.16,59.17,59.15,59.15,6300.0
2005-05-16 11:45:00,59.15,59.17,59.14,59.15,12700.0,59.15,59.17,59.14,59.15,12700.0
2005-05-16 11:50:00,59.16,59.16,59.13,59.14,5600.0,59.16,59.16,59.13,59.14,5600.0
2005-05-16 11:55:00,59.14,59.14,59.05,59.1,26900.0,59.14,59.14,59.05,59.1,26900.0
2005-05-16 12:00:00,59.1,59.34,59.1,59.22,105400.0,59.1,59.34,59.1,59.22,105400.0
2005-05-16 12:05:00,59.22,59.25,59.19,59.22,14700.0,59.22,59.25,59.19,59.22,14700.0
2005-05-16 12:10:00,59.22,59.26,59.2,59.2,13900.0,59.22,59.26,59.2,59.2,13900.0
2005-05-16 12:15:00,59.2,59.21,59.08,59.08,15100.0,59.2,59.21,59.08,59.08,15100.0
2005-05-16 12:20:00,59.07,59.14,59.06,59.09,4600.0,59.07,59.14,59.06,59.09,4600.0
2005-05-16 12:25:00,59.09,59.17,59.09,59.15,8100.0,59.09,59.17,59.09,59.15,8100.0
2005-05-16 12:30:00,59.15,59.18,59.15,59.17,26500.0,59.15,59.18,59.15,59.17,26500.0
2005-05-16 12:35:00,59.18,59.34,59.17,59.34,56500.0,59.18,59.34,59.17,59.34,56500.0
2005-05-16 12:40:00,59.26,59.27,59.23,59.24,16000.0,59.26,59.27,59.23,59.24,16000.0
2005-05-16 12:45:00,59.26,59.4,59.24,59.33,38100.0,59.26,59.4,59.24,59.33,38100.0
2005-05-16 12:50:00,59.36,59.48,59.36,59.48,41200.0,59.36,59.48,59.36,59.48,41200.0
2005-05-16 12:55:00,59.48,59.54,59.42,59.43,29900.0,59.48,59.54,59.42,59.43,29900.0
2005-05-16 13:00:00,59.43,59.43,59.3,59.36,21000.0,59.43,59.43,59.3,59.36,21000.0
2005-05-16 13:05:00,59.34,59.38,59.33,59.38,19100.0,59.34,59.38,59.33,59.38,19100.0
2005-05-16 13:10:00,59.38,59.41,59.33,59.41,25500.0,59.38,59.41,59.33,59.41,25500.0
2005-05-16 13:15:00,59.4,59.4,59.37,59.39,13000.0,59.4,59.4,59.37,59.39,13000.0
2005-05-16 13:20:00,59.38,59.46,59.37,59.42,18300.0,59.38,59.46,59.37,59.42,18300.0
2005-05-16 13:25:00,59.42,59.61,59.41,59.57,59700.0,59.42,59.61,59.41,59.57,59700.0
2005-05-16 13:30:00,59.57,59.65,59.48,59.48,38500.0,59.57,59.65,59.48,59.48,38500.0
2005-05-16 13:35:00,59.48,59.48,59.44,59.45,15300.0,59.48,59.48,59.44,59.45,15300.0
2005-05-16 13:40:00,59.45,59.6,59.45,59.56,33600.0,59.45,59.6,59.45,59.56,33600.0
2005-05-16 13:45:00,59.51,59.54,59.45,59.47,19800.0,59.51,59.54,59.45,59.47,19800.0
2005-05-16 13:50:00,59.47,59.58,59.45,59.58,21000.0,59.47,59.58,59.45,59.58,21000.0
2005-05-16 13:55:00,59.58,59.63,59.53,59.59,22700.0,59.58,59.63,59.53,59.59,22700.0
2005-05-16 14:00:00,59.59,59.62,59.46,59.5,19100.0,59.59,59.62,59.46,59.5,19100.0
2005-05-16 14:05:00,59.49,59.54,59.33,59.4,25900.0,59.49,59.54,59.33,59.4,25900.0
2005-05-16 14:10:00,59.4,59.5,59.38,59.47,13700.0,59.4,59.5,59.38,59.47,13700.0
2005-05-16 14:15:00,59.47,59.58,59.46,59.52,23900.0,59.47,59.58,59.46,59.52,23900.0
2005-05-16 14:20:00,59.51,59.57,59.47,59.51,20000.0,59.51,59.57,59.47,59.51,20000.0
2005-05-16 14:25:00,59.51,59.53,59.39,59.51,37300.0,59.51,59.53,59.39,59.51,37300.0
2005-05-16 14:30:00,59.5,59.53,59.41,59.51,24200.0,59.5,59.53,59.41,59.51,24200.0
2005-05-16 14:35:00,59.52,59.62,59.52,59.55,38600.0,59.52,59.62,59.52,59.55,38600.0
2005-05-16 14:40:00,59.55,59.73,59.55,59.65,76200.0,59.55,59.73,59.55,59.65,76200.0
2005-05-16 14:45:00,59.64,59.8,59.6,59.77,40900.0,59.64,59.8,59.6,59.77,40900.0
2005-05-16 14:50:00,59.75,59.76,59.64,59.73,28800.0,59.75,59.76,59.64,59.73,28800.0
2005-05-16 14:55:00,59.73,59.74,59.66,59.68,10200.0,59.73,59.74,59.66,59.68,10200.0
2005-05-16 15:00:00,59.67,59.71,59.61,59.7,21400.0,59.67,59.71,59.61,59.7,21400.0
2005-05-16 15:05:00,59.7,59.8,59.7,59.73,33400.0,59.7,59.8,59.7,59.73,33400.0
2005-05-16 15:10:00,59.74,59.81,59.73,59.79,28400.0,59.74,59.81,59.73,59.79,28400.0
2005-05-16 15:15:00,59.79,59.87,59.76,59.85,30300.0,59.79,59.87,59.76,59.85,30300.0
2005-05-16 15:20:00,59.85,60.01,59.85,59.91,33300.0,59.85,60.01,59.85,59.91,33300.0
2005-05-16 15:25:00,59.91,59.97,59.86,59.96,43700.0,59.91,59.97,59.86,59.96,43700.0
2005-05-16 15:30:00,59.96,59.98,59.9,59.93,35200.0,59.96,59.98,59.9,59.93,35200.0
2005-05-16 15:35:00,59.93,59.95,59.9,59.92,20400.0,59.93,59.95,59.9,59.92,20400.0
2005-05-16 15:40:00,59.92,59.99,59.9,59.99,51600.0,59.92,59.99,59.9,59.99,51600.0
2005-05-16 15:45:00,59.98,60.05,59.94,59.95,67300.0,59.98,60.05,59.94,59.95,67300.0
2005-05-16 15:50:00,59.95,60.03,59.94,59.94,68300.0,59.95,60.03,59.94,59.94,68300.0
2005-05-16 15:55:00,59.94,59.95,59.82,59.92,88100.0,59.94,59.95,59.82,59.92,88100.0
2005-05-17 09:30:00,59.56,59.74,59.23,59.31,81100.0,59.56,59.74,59.23,59.31,81100.0
2005-05-17 09:35:00,59.34,59.5,59.32,59.47,56500.0,59.34,59.5,59.32,59.47,56500.0
2005-05-17 09:40:00,59.46,59.59,59.45,59.52,37200.0,59.46,59.59,59.45,59.52,37200.0
2005-05-17 09:45:00,59.53,59.53,59.45,59.49,27400.0,59.53,59.53,59.45,59.49,27400.0
2005-05-17 09:50:00,59.51,59.51,59.42,59.48,24000.0,59.51,59.51,59.42,59.48,24000.0
2005-05-17 09:55:00,59.48,59.5,59.45,59.47,23800.0,59.48,59.5,59.45,59.47,23800.0
2005-05-17 10:00:00,59.47,59.57,59.41,59.43,50100.0,59.47,59.57,59.41,59.43,50100.0
2005-05-17 10:05:00,59.44,59.5,59.4,59.46,31100.0,59.44,59.5,59.4,59.46,31100.0
2005-05-17 10:10:00,59.48,59.52,59.39,59.41,23700.0,59.48,59.52,59.39,59.41,23700.0
2005-05-17 10:15:00,59.4,59.42,59.12,59.15,74200.0,59.4,59.42,59.12,59.15,74200.0
2005-05-17 10:20:00,59.13,59.15,58.82,59.0,88000.0,59.13,59.15,58.82,59.0,88000.0
2005-05-17 10:25:00,58.99,59.04,58.87,58.88,40800.0,58.99,59.04,58.87,58.88,40800.0
2005-05-17 10:30:00,58.87,58.87,58.66,58.73,43000.0,58.87,58.87,58.66,58.73,43000.0
2005-05-17 10:35:00,58.73,58.83,58.69,58.7,30100.0,58.73,58.83,58.69,58.7,30100.0
2005-05-17 10:40:00,58.68,58.8,58.66,58.76,37100.0,58.68,58.8,58.66,58.76,37100.0
2005-05-17 10:45:00,58.77,58.79,58.72,58.76,22000.0,58.77,58.79,58.72,58.76,22000.0
2005-05-17 10:50:00,58.77,58.78,58.71,58.75,17500.0,58.77,58.78,58.71,58.75,17500.0
2005-05-17 10:55:00,58.75,58.8,58.71,58.73,18400.0,58.75,58.8,58.71,58.73,18400.0
2005-05-17 11:00:00,58.74,58.82,58.71,58.8,18400.0,58.74,58.82,58.71,58.8,18400.0
2005-05-17 11:05:00,58.81,58.9,58.8,58.83,22300.0,58.81,58.9,58.8,58.83,22300.0
2005-05-17 11:10:00,58.8,58.8,58.66,58.7,34600.0,58.8,58.8,58.66,58.7,34600.0
2005-05-17 11:15:00,58.7,58.71,58.65,58.7,43400.0,58.7,58.71,58.65,58.7,43400.0
2005-05-17 11:20:00,58.69,58.94,58.69,58.94,42200.0,58.69,58.94,58.69,58.94,42200.0
2005-05-17 11:25:00,58.94,58.96,58.78,58.79,34700.0,58.94,58.96,58.78,58.79,34700.0
2005-05-17 11:30:00,58.78,58.87,58.76,58.85,14500.0,58.78,58.87,58.76,58.85,14500.0
2005-05-17 11:35:00,58.83,58.95,58.8,58.94,20100.0,58.83,58.95,58.8,58.94,20100.0
2005-05-17 11:40:00,58.94,58.94,58.79,58.87,26600.0,58.94,58.94,58.79,58.87,26600.0
2005-05-17 11:45:00,58.9,58.98,58.82,58.82,27400.0,58.9,58.98,58.82,58.82,27400.0
2005-05-17 11:50:00,58.79,58.83,58.74,58.82,16200.0,58.79,58.83,58.74,58.82,16200.0
2005-05-17 11:55:00,58.82,58.84,58.8,58.81,13500.0,58.82,58.84,58.8,58.81,13500.0
2005-05-17 12:00:00,58.81,58.82,58.8,58.8,16000.0,58.81,58.82,58.8,58.8,16000.0
2005-05-17 12:05:00,58.8,58.81,58.79,58.79,18000.0,58.8,58.81,58.79,58.79,18000.0
2005-05-17 12:10:00,58.79,58.8,58.79,58.79,6400.0,58.79,58.8,58.79,58.79,6400.0
2005-05-17 12:15:00,58.79,58.88,58.79,58.87,16300.0,58.79,58.88,58.79,58.87,16300.0
2005-05-17 12:20:00,58.86,58.89,58.83,58.85,9700.0,58.86,58.89,58.83,58.85,9700.0
2005-05-17 12:25:00,58.85,58.85,58.83,58.84,1500.0,58.85,58.85,58.83,58.84,1500.0
2005-05-17 12:30:00,58.83,58.85,58.77,58.84,25500.0,58.83,58.85,58.77,58.84,25500.0
2005-05-17 12:35:00,58.83,58.9,58.83,58.83,15700.0,58.83,58.9,58.83,58.83,15700.0
2005-05-17 12:40:00,58.83,58.85,58.75,58.84,11500.0,58.83,58.85,58.75,58.84,11500.0
2005-05-17 12:45:00,58.83,58.86,58.83,58.85,3300.0,58.83,58.86,58.83,58.85,3300.0
2005-05-17 12:50:00,58.88,58.88,58.71,58.71,14700.0,58.88,58.88,58.71,58.71,14700.0
2005-05-17 12:55:00,58.71,58.77,58.71,58.73,11200.0,58.71,58.77,58.71,58.73,11200.0
2005-05-17 13:00:00,58.73,58.85,58.7,58.84,27400.0,58.73,58.85,58.7,58.84,27400.0
2005-05-17 13:05:00,58.82,58.91,58.82,58.85,12200.0,58.82,58.91,58.82,58.85,12200.0
2005-05-17 13:10:00,58.84,58.85,58.76,58.8,28300.0,58.84,58.85,58.76,58.8,28300.0
2005-05-17 13:15:00,58.8,58.85,58.79,58.8,30300.0,58.8,58.85,58.79,58.8,30300.0
2005-05-17 13:20:00,58.8,58.9,58.8,58.81,21600.0,58.8,58.9,58.8,58.81,21600.0
2005-05-17 13:25:00,58.83,58.91,58.82,58.84,22900.0,58.83,58.91,58.82,58.84,22900.0
2005-05-17 13:30:00,58.85,58.97,58.83,58.96,39900.0,58.85,58.97,58.83,58.96,39900.0
2005-05-17 13:35:00,58.95,58.96,58.9,58.92,19300.0,58.95,58.96,58.9,58.92,19300.0
2005-05-17 13:40:00,58.91,59.05,58.9,59.04,19300.0,58.91,59.05,58.9,59.04,19300.0
2005-05-17 13:45:00,59.06,59.1,59.0,59.0,11700.0,59.06,59.1,59.0,59.0,11700.0
2005-05-17 13:50:00,59.0,59.09,58.98,59.09,17500.0,59.0,59.09,58.98,59.09,17500.0
2005-05-17 13:55:00,59.08,59.13,59.05,59.1,7600.0,59.08,59.13,59.05,59.1,7600.0
2005-05-17 14:00:00,59.12,59.12,59.01,59.06,7400.0,59.12,59.12,59.01,59.06,7400.0
2005-05-17 14:05:00,59.07,59.08,59.03,59.07,10100.0,59.07,59.08,59.03,59.07,10100.0
2005-05-17 14:10:00,59.07,59.12,59.04,59.09,8600.0,59.07,59.12,59.04,59.09,8600.0
2005-05-17 14:15:00,59.11,59.23,59.11,59.11,18900.0,59.11,59.23,59.11,59.11,18900.0
2005-05-17 14:20:00,59.1,59.18,59.1,59.15,20900.0,59.1,59.18,59.1,59.15,20900.0
2005-05-17 14:25:00,59.14,59.17,59.14,59.17,8800.0,59.14,59.17,59.14,59.17,8800.0
2005-05-17 14:30:00,59.17,59.42,59.17,59.37,44200.0,59.17,59.42,59.17,59.37,44200.0
2005-05-17 14:35:00,59.38,59.55,59.35,59.55,47900.0,59.38,59.55,59.35,59.55,47900.0
2005-05-17 14:40:00,59.56,59.7,59.53,59.63,52200.0,59.56,59.7,59.53,59.63,52200.0
2005-05-17 14:45:00,59.61,59.65,59.54,59.55,36800.0,59.61,59.65,59.54,59.55,36800.0
2005-05-17 14:50:00,59.54,59.66,59.52,59.62,20200.0,59.54,59.66,59.52,59.62,20200.0
2005-05-17 14:55:00,59.6,59.68,59.54,59.61,28100.0,59.6,59.68,59.54,59.61,28100.0
2005-05-17 15:00:00,59.63,59.63,59.54,59.56,14000.0,59.63,59.63,59.54,59.56,14000.0
2005-05-17 15:05:00,59.58,59.58,59.52,59.54,12700.0,59.58,59.58,59.52,59.54,12700.0
2005-05-17 15:10:00,59.53,59.54,59.48,59.52,12400.0,59.53,59.54,59.48,59.52,12400.0
2005-05-17 15:15:00,59.52,59.55,59.47,59.49,19600.0,59.52,59.55,59.47,59.49,19600.0
2005-05-17 15:20:00,59.5,59.52,59.46,59.46,15000.0,59.5,59.52,59.46,59.46,15000.0
2005-05-17 15:25:00,59.47,59.52,59.46,59.52,16000.0,59.47,59.52,59.46,59.52,16000.0
2005-05-17 15:30:00,59.52,59.62,59.51,59.58,39100.0,59.52,59.62,59.51,59.58,39100.0
2005-05-17 15:35:00,59.6,59.63,59.54,59.6,17000.0,59.6,59.63,59.54,59.6,17000.0
2005-05-17 15:40:00,59.61,59.63,59.55,59.59,23800.0,59.61,59.63,59.55,59.59,23800.0
2005-05-17 15:45:00,59.59,59.64,59.56,59.6,29500.0,59.59,59.64,59.56,59.6,29500.0
2005-05-17 15:50:00,59.62,59.66,59.6,59.65,34900.0,59.62,59.66,59.6,59.65,34900.0
2005-05-17 15:55:00,59.66,59.75,59.63,59.75,67000.0,59.66,59.75,59.63,59.75,67000.0
2005-05-18 09:30:00,59.88,59.95,59.78,59.9,49400.0,59.88,59.95,59.78,59.9,49400.0
2005-05-18 09:35:00,59.9,59.96,59.86,59.88,45100.0,59.9,59.96,59.86,59.88,45100.0
2005-05-18 09:40:00,59.88,59.92,59.67,59.67,48600.0,59.88,59.92,59.67,59.67,48600.0
2005-05-18 09:45:00,59.64,59.82,59.61,59.67,75800.0,59.64,59.82,59.61,59.67,75800.0
2005-05-18 09:50:00,59.68,59.74,59.63,59.69,31500.0,59.68,59.74,59.63,59.69,31500.0
2005-05-18 09:55:00,59.69,59.73,59.52,59.64,35200.0,59.69,59.73,59.52,59.64,35200.0
2005-05-18 10:00:00,59.64,59.66,59.51,59.56,28200.0,59.64,59.66,59.51,59.56,28200.0
2005-05-18 10:05:00,59.55,59.55,59.45,59.52,48500.0,59.55,59.55,59.45,59.52,48500.0
2005-05-18 10:10:00,59.54,59.75,59.52,59.75,49600.0,59.54,59.75,59.52,59.75,49600.0
2005-05-18 10:15:00,59.75,59.86,59.68,59.84,41500.0,59.75,59.86,59.68,59.84,41500.0
2005-05-18 10:20:00,59.86,59.99,59.84,59.87,29300.0,59.86,59.99,59.84,59.87,29300.0
2005-05-18 10:25:00,59.88,59.99,59.83,59.91,22700.0,59.88,59.99,59.83,59.91,22700.0
2005-05-18 10:30:00,59.9,60.0,59.9,59.99,41500.0,59.9,60.0,59.9,59.99,41500.0
2005-05-18 10:35:00,59.99,59.99,59.85,59.85,24100.0,59.99,59.99,59.85,59.85,24100.0
2005-05-18 10:40:00,59.85,59.95,59.82,59.95,70700.0,59.85,59.95,59.82,59.95,70700.0
2005-05-18 10:45:00,59.92,59.95,59.81,59.82,18900.0,59.92,59.95,59.81,59.82,18900.0
2005-05-18 10:50:00,59.82,59.85,59.78,59.81,19600.0,59.82,59.85,59.78,59.81,19600.0
2005-05-18 10:55:00,59.83,59.87,59.81,59.82,15200.0,59.83,59.87,59.81,59.82,15200.0
2005-05-18 11:00:00,59.84,59.88,59.82,59.85,9600.0,59.84,59.88,59.82,59.85,9600.0
2005-05-18 11:05:00,59.85,59.88,59.82,59.84,13600.0,59.85,59.88,59.82,59.84,13600.0
2005-05-18 11:10:00,59.84,59.87,59.82,59.84,12200.0,59.84,59.87,59.82,59.84,12200.0
2005-05-18 11:15:00,59.83,59.87,59.82,59.82,27600.0,59.83,59.87,59.82,59.82,27600.0
2005-05-18 11:20:00,59.84,59.85,59.77,59.81,45000.0,59.84,59.85,59.77,59.81,45000.0
2005-05-18 11:25:00,59.78,59.81,59.75,59.77,11100.0,59.78,59.81,59.75,59.77,11100.0
2005-05-18 11:30:00,59.77,59.87,59.77,59.83,12000.0,59.77,59.87,59.77,59.83,12000.0
2005-05-18 11:35:00,59.84,59.87,59.78,59.81,12500.0,59.84,59.87,59.78,59.81,12500.0
2005-05-18 11:40:00,59.8,59.83,59.75,59.79,13600.0,59.8,59.83,59.75,59.79,13600.0
2005-05-18 11:45:00,59.8,59.88,59.8,59.86,24300.0,59.8,59.88,59.8,59.86,24300.0
2005-05-18 11:50:00,59.86,59.98,59.85,59.97,63100.0,59.86,59.98,59.85,59.97,63100.0
2005-05-18 11:55:00,59.97,60.06,59.95,59.99,61900.0,59.97,60.06,59.95,59.99,61900.0
2005-05-18 12:00:00,60.0,60.15,59.99,60.05,42700.0,60.0,60.15,59.99,60.05,42700.0
2005-05-18 12:05:00,60.03,60.2,60.0,60.19,30600.0,60.03,60.2,60.0,60.19,30600.0
2005-05-18 12:10:00,60.17,60.29,60.16,60.29,32700.0,60.17,60.29,60.16,60.29,32700.0
2005-05-18 12:15:00,60.29,60.36,60.23,60.36,24700.0,60.29,60.36,60.23,60.36,24700.0
2005-05-18 12:20:00,60.35,60.37,60.25,60.25,18100.0,60.35,60.37,60.25,60.25,18100.0
2005-05-18 12:25:00,60.26,60.32,60.26,60.29,8000.0,60.26,60.32,60.26,60.29,8000.0
2005-05-18 12:30:00,60.31,60.32,60.25,60.27,15000.0,60.31,60.32,60.25,60.27,15000.0
2005-05-18 12:35:00,60.25,60.47,60.24,60.44,34200.0,60.25,60.47,60.24,60.44,34200.0
2005-05-18 12:40:00,60.43,60.5,60.41,60.47,52400.0,60.43,60.5,60.41,60.47,52400.0
2005-05-18 12:45:00,60.48,60.6,60.47,60.6,32100.0,60.48,60.6,60.47,60.6,32100.0
2005-05-18 12:50:00,60.6,60.74,60.58,60.73,38800.0,60.6,60.74,60.58,60.73,38800.0
2005-05-18 12:55:00,60.73,60.89,60.69,60.87,63800.0,60.73,60.89,60.69,60.87,63800.0
2005-05-18 13:00:00,60.87,60.98,60.87,60.95,66100.0,60.87,60.98,60.87,60.95,66100.0
2005-05-18 13:05:00,60.94,61.04,60.94,60.94,92700.0,60.94,61.04,60.94,60.94,92700.0
2005-05-18 13:10:00,60.94,61.1,60.92,61.07,84700.0,60.94,61.1,60.92,61.07,84700.0
2005-05-18 13:15:00,61.04,61.18,60.99,61.09,103400.0,61.04,61.18,60.99,61.09,103400.0
2005-05-18 13:20:00,61.1,61.15,61.08,61.1,31200.0,61.1,61.15,61.08,61.1,31200.0
2005-05-18 13:25:00,61.11,61.3,61.1,61.3,36200.0,61.11,61.3,61.1,61.3,36200.0
2005-05-18 13:30:00,61.3,61.3,61.21,61.26,30300.0,61.3,61.3,61.21,61.26,30300.0
2005-05-18 13:35:00,61.27,61.3,61.27,61.27,26000.0,61.27,61.3,61.27,61.27,26000.0
2005-05-18 13:40:00,61.27,61.39,61.25,61.39,45500.0,61.27,61.39,61.25,61.39,45500.0
2005-05-18 13:45:00,61.38,61.39,61.27,61.3,54400.0,61.38,61.39,61.27,61.3,54400.0
2005-05-18 13:50:00,61.3,61.3,61.1,61.12,36500.0,61.3,61.3,61.1,61.12,36500.0
2005-05-18 13:55:00,61.12,61.21,61.1,61.18,20100.0,61.12,61.21,61.1,61.18,20100.0
2005-05-18 14:00:00,61.18,61.22,61.1,61.19,27100.0,61.18,61.22,61.1,61.19,27100.0
2005-05-18 14:05:00,61.19,61.24,61.07,61.11,20900.0,61.19,61.24,61.07,61.11,20900.0
2005-05-18 14:10:00,61.15,61.22,61.07,61.07,19400.0,61.15,61.22,61.07,61.07,19400.0
2005-05-18 14:15:00,61.08,61.22,61.07,61.12,28000.0,61.08,61.22,61.07,61.12,28000.0
2005-05-18 14:20:00,61.12,61.13,61.1,61.11,11600.0,61.12,61.13,61.1,61.11,11600.0
2005-05-18 14:25:00,61.1,61.15,61.08,61.14,31300.0,61.1,61.15,61.08,61.14,31300.0
2005-05-18 14:30:00,61.14,61.14,61.06,61.09,30400.0,61.14,61.14,61.06,61.09,30400.0
2005-05-18 14:35:00,61.08,61.13,61.03,61.11,26400.0,61.08,61.13,61.03,61.11,26400.0
2005-05-18 14:40:00,61.12,61.19,61.05,61.17,34500.0,61.12,61.19,61.05,61.17,34500.0
2005-05-18 14:45:00,61.15,61.16,61.07,61.07,44200.0,61.15,61.16,61.07,61.07,44200.0
2005-05-18 14:50:00,61.07,61.21,61.07,61.14,78300.0,61.07,61.21,61.07,61.14,78300.0
2005-05-18 14:55:00,61.14,61.14,61.03,61.03,58200.0,61.14,61.14,61.03,61.03,58200.0
2005-05-18 15:00:00,61.04,61.15,61.03,61.08,79800.0,61.04,61.15,61.03,61.08,79800.0
2005-05-18 15:05:00,61.1,61.17,61.06,61.08,59500.0,61.1,61.17,61.06,61.08,59500.0
2005-05-18 15:10:00,61.08,61.14,61.08,61.09,27600.0,61.08,61.14,61.08,61.09,27600.0
2005-05-18 15:15:00,61.09,61.14,61.06,61.07,26000.0,61.09,61.14,61.06,61.07,26000.0
2005-05-18 15:20:00,61.07,61.16,61.07,61.14,35000.0,61.07,61.16,61.07,61.14,35000.0
2005-05-18 15:25:00,61.14,61.2,61.04,61.05,57600.0,61.14,61.2,61.04,61.05,57600.0
2005-05-18 15:30:00,61.05,61.07,60.93,61.01,71300.0,61.05,61.07,60.93,61.01,71300.0
2005-05-18 15:35:00,61.02,61.03,60.86,60.99,54900.0,61.02,61.03,60.86,60.99,54900.0
2005-05-18 15:40:00,60.98,61.07,60.98,61.05,39400.0,60.98,61.07,60.98,61.05,39400.0
2005-05-18 15:45:00,61.06,61.12,61.0,61.08,60400.0,61.06,61.12,61.0,61.08,60400.0
2005-05-18 15:50:00,61.08,61.11,61.05,61.09,68300.0,61.08,61.11,61.05,61.09,68300.0
2005-05-18 15:55:00,61.09,61.2,61.07,61.07,76200.0,61.09,61.2,61.07,61.07,76200.0
2005-05-19 09:30:00,61.21,61.44,61.06,61.18,88700.0,61.21,61.44,61.06,61.18,88700.0
2005-05-19 09:35:00,61.19,61.37,61.1,61.31,31400.0,61.19,61.37,61.1,61.31,31400.0
2005-05-19 09:40:00,61.32,61.32,61.18,61.31,38700.0,61.32,61.32,61.18,61.31,38700.0
2005-05-19 09:45:00,61.28,61.44,61.28,61.44,34300.0,61.28,61.44,61.28,61.44,34300.0
2005-05-19 09:50:00,61.39,61.55,61.39,61.54,24500.0,61.39,61.55,61.39,61.54,24500.0
2005-05-19 09:55:00,61.52,61.74,61.5,61.7,40800.0,61.52,61.74,61.5,61.7,40800.0
2005-05-19 10:00:00,61.69,61.75,61.61,61.72,32800.0,61.69,61.75,61.61,61.72,32800.0
2005-05-19 10:05:00,61.72,61.8,61.68,61.75,41800.0,61.72,61.8,61.68,61.75,41800.0
2005-05-19 10:10:00,61.76,61.81,61.59,61.59,56000.0,61.76,61.81,61.59,61.59,56000.0
2005-05-19 10:15:00,61.57,61.57,61.41,61.42,28200.0,61.57,61.57,61.41,61.42,28200.0
2005-05-19 10:20:00,61.42,61.43,61.3,61.38,35700.0,61.42,61.43,61.3,61.38,35700.0
2005-05-19 10:25:00,61.4,61.42,61.3,61.36,40400.0,61.4,61.42,61.3,61.36,40400.0
2005-05-19 10:30:00,61.38,61.43,61.27,61.27,40200.0,61.38,61.43,61.27,61.27,40200.0
2005-05-19 10:35:00,61.27,61.31,61.2,61.21,24500.0,61.27,61.31,61.2,61.21,24500.0
2005-05-19 10:40:00,61.21,61.42,61.1,61.37,61500.0,61.21,61.42,61.1,61.37,61500.0
2005-05-19 10:45:00,61.37,61.39,61.3,61.34,6300.0,61.37,61.39,61.3,61.34,6300.0
2005-05-19 10:50:00,61.35,61.58,61.35,61.41,49100.0,61.35,61.58,61.35,61.41,49100.0
2005-05-19 10:55:00,61.41,61.63,61.4,61.56,35700.0,61.41,61.63,61.4,61.56,35700.0
2005-05-19 11:00:00,61.57,61.6,61.5,61.55,20700.0,61.57,61.6,61.5,61.55,20700.0
2005-05-19 11:05:00,61.56,61.64,61.5,61.63,22400.0,61.56,61.64,61.5,61.63,22400.0
2005-05-19 11:10:00,61.64,61.76,61.64,61.73,31700.0,61.64,61.76,61.64,61.73,31700.0
2005-05-19 11:15:00,61.74,61.74,61.64,61.66,15400.0,61.74,61.74,61.64,61.66,15400.0
2005-05-19 11:20:00,61.64,61.7,61.62,61.62,19700.0,61.64,61.7,61.62,61.62,19700.0
2005-05-19 11:25:00,61.62,61.63,61.45,61.57,29800.0,61.62,61.63,61.45,61.57,29800.0
2005-05-19 11:30:00,61.57,61.63,61.54,61.6,21100.0,61.57,61.63,61.54,61.6,21100.0
2005-05-19 11:35:00,61.59,61.62,61.56,61.61,17000.0,61.59,61.62,61.56,61.61,17000.0
2005-05-19 11:40:00,61.6,61.64,61.57,61.63,11700.0,61.6,61.64,61.57,61.63,11700.0
2005-05-19 11:45:00,61.63,61.68,61.62,61.68,10700.0,61.63,61.68,61.62,61.68,10700.0
2005-05-19 11:50:00,61.68,61.7,61.65,61.69,8800.0,61.68,61.7,61.65,61.69,8800.0
2005-05-19 11:55:00,61.69,61.69,61.66,61.68,8300.0,61.69,61.69,61.66,61.68,8300.0
2005-05-19 12:00:00,61.67,61.72,61.59,61.59,24300.0,61.67,61.72,61.59,61.59,24300.0
2005-05-19 12:05:00,61.57,61.63,61.55,61.63,18300.0,61.57,61.63,61.55,61.63,18300.0
2005-05-19 12:10:00,61.62,61.74,61.55,61.72,24600.0,61.62,61.74,61.55,61.72,24600.0
2005-05-19 12:15:00,61.71,61.72,61.66,61.66,9700.0,61.71,61.72,61.66,61.66,9700.0
2005-05-19 12:20:00,61.65,61.77,61.64,61.73,20200.0,61.65,61.77,61.64,61.73,20200.0
2005-05-19 12:25:00,61.74,61.76,61.7,61.74,7200.0,61.74,61.76,61.7,61.74,7200.0
2005-05-19 12:30:00,61.73,61.78,61.7,61.75,19300.0,61.73,61.78,61.7,61.75,19300.0
2005-05-19 12:35:00,61.75,61.78,61.74,61.74,8000.0,61.75,61.78,61.74,61.74,8000.0
2005-05-19 12:40:00,61.76,61.76,61.74,61.75,8300.0,61.76,61.76,61.74,61.75,8300.0
2005-05-19 12:45:00,61.75,61.75,61.65,61.65,11400.0,61.75,61.75,61.65,61.65,11400.0
2005-05-19 12:50:00,61.66,61.67,61.62,61.65,9900.0,61.66,61.67,61.62,61.65,9900.0
2005-05-19 12:55:00,61.68,61.73,61.66,61.72,11100.0,61.68,61.73,61.66,61.72,11100.0
2005-05-19 13:00:00,61.72,61.78,61.72,61.75,18600.0,61.72,61.78,61.72,61.75,18600.0
2005-05-19 13:05:00,61.75,61.78,61.72,61.78,11300.0,61.75,61.78,61.72,61.78,11300.0
2005-05-19 13:10:00,61.78,61.78,61.73,61.73,4800.0,61.78,61.78,61.73,61.73,4800.0
2005-05-19 13:15:00,61.73,61.74,61.67,61.72,4500.0,61.73,61.74,61.67,61.72,4500.0
2005-05-19 13:20:00,61.7,61.72,61.7,61.7,3600.0,61.7,61.72,61.7,61.7,3600.0
2005-05-19 13:25:00,61.7,61.73,61.69,61.72,9400.0,61.7,61.73,61.69,61.72,9400.0
2005-05-19 13:30:00,61.74,61.79,61.72,61.77,9800.0,61.74,61.79,61.72,61.77,9800.0
2005-05-19 13:35:00,61.77,61.79,61.72,61.72,19200.0,61.77,61.79,61.72,61.72,19200.0
2005-05-19 13:40:00,61.73,61.75,61.73,61.75,8100.0,61.73,61.75,61.73,61.75,8100.0
2005-05-19 13:45:00,61.76,61.77,61.72,61.73,18300.0,61.76,61.77,61.72,61.73,18300.0
2005-05-19 13:50:00,61.73,61.79,61.71,61.77,15600.0,61.73,61.79,61.71,61.77,15600.0
2005-05-19 13:55:00,61.77,61.8,61.77,61.77,24600.0,61.77,61.8,61.77,61.77,24600.0
2005-05-19 14:00:00,61.79,61.85,61.77,61.79,29900.0,61.79,61.85,61.77,61.79,29900.0
2005-05-19 14:05:00,61.81,61.83,61.77,61.78,34200.0,61.81,61.83,61.77,61.78,34200.0
2005-05-19 14:10:00,61.78,61.83,61.78,61.81,30900.0,61.78,61.83,61.78,61.81,30900.0
2005-05-19 14:15:00,61.8,61.9,61.79,61.85,16600.0,61.8,61.9,61.79,61.85,16600.0
2005-05-19 14:20:00,61.85,61.92,61.83,61.9,19800.0,61.85,61.92,61.83,61.9,19800.0
2005-05-19 14:25:00,61.9,62.02,61.88,61.99,62500.0,61.9,62.02,61.88,61.99,62500.0
2005-05-19 14:30:00,62.0,62.05,61.92,61.92,22100.0,62.0,62.05,61.92,61.92,22100.0
2005-05-19 14:35:00,61.93,61.94,61.86,61.91,25400.0,61.93,61.94,61.86,61.91,25400.0
2005-05-19 14:40:00,61.9,61.93,61.82,61.93,24600.0,61.9,61.93,61.82,61.93,24600.0
2005-05-19 14:45:00,61.91,61.91,61.79,61.85,39000.0,61.91,61.91,61.79,61.85,39000.0
2005-05-19 14:50:00,61.83,61.89,61.81,61.89,23600.0,61.83,61.89,61.81,61.89,23600.0
2005-05-19 14:55:00,61.89,61.93,61.82,61.91,9000.0,61.89,61.93,61.82,61.91,9000.0
2005-05-19 15:00:00,61.91,61.93,61.84,61.9,21100.0,61.91,61.93,61.84,61.9,21100.0
2005-05-19 15:05:00,61.9,61.96,61.86,61.89,43600.0,61.9,61.96,61.86,61.89,43600.0
2005-05-19 15:10:00,61.9,61.9,61.85,61.9,16100.0,61.9,61.9,61.85,61.9,16100.0
2005-05-19 15:15:00,61.9,61.98,61.87,61.9,53400.0,61.9,61.98,61.87,61.9,53400.0
2005-05-19 15:20:00,61.96,62.03,61.9,61.91,39000.0,61.96,62.03,61.9,61.91,39000.0
2005-05-19 15:25:00,61.91,61.96,61.91,61.93,20800.0,61.91,61.96,61.91,61.93,20800.0
2005-05-19 15:30:00,61.93,62.05,61.91,62.05,26700.0,61.93,62.05,61.91,62.05,26700.0
2005-05-19 15:35:00,62.04,62.08,61.97,61.97,34000.0,62.04,62.08,61.97,61.97,34000.0
2005-05-19 15:40:00,61.99,62.06,61.98,62.03,19600.0,61.99,62.06,61.98,62.03,19600.0
2005-05-19 15:45:00,62.05,62.06,62.02,62.04,35300.0,62.05,62.06,62.02,62.04,35300.0
2005-05-19 15:50:00,62.05,62.11,61.99,62.01,40400.0,62.05,62.11,61.99,62.01,40400.0
2005-05-19 15:55:00,62.01,62.12,62.0,62.12,56500.0,62.01,62.12,62.0,62.12,56500.0
2005-05-20 09:30:00,61.9,62.1,61.82,62.01,176200.0,61.9,62.1,61.82,62.01,176200.0
2005-05-20 09:35:00,62.01,62.04,61.94,62.0,34600.0,62.01,62.04,61.94,62.0,34600.0
2005-05-20 09:40:00,62.0,62.04,61.98,62.01,16300.0,62.0,62.04,61.98,62.01,16300.0
2005-05-20 09:45:00,62.01,62.16,61.99,62.05,34200.0,62.01,62.16,61.99,62.05,34200.0
2005-05-20 09:50:00,62.06,62.12,62.0,62.01,23700.0,62.06,62.12,62.0,62.01,23700.0
2005-05-20 09:55:00,62.01,62.21,62.0,62.2,25500.0,62.01,62.21,62.0,62.2,25500.0
2005-05-20 10:00:00,62.19,62.3,62.16,62.21,28700.0,62.19,62.3,62.16,62.21,28700.0
2005-05-20 10:05:00,62.2,62.32,62.13,62.21,32800.0,62.2,62.32,62.13,62.21,32800.0
2005-05-20 10:10:00,62.2,62.26,62.16,62.26,32000.0,62.2,62.26,62.16,62.26,32000.0
2005-05-20 10:15:00,62.26,62.39,62.22,62.33,41100.0,62.26,62.39,62.22,62.33,41100.0
2005-05-20 10:20:00,62.33,62.47,62.33,62.47,33700.0,62.33,62.47,62.33,62.47,33700.0
2005-05-20 10:25:00,62.47,62.48,62.25,62.3,68400.0,62.47,62.48,62.25,62.3,68400.0
2005-05-20 10:30:00,62.3,62.34,62.19,62.24,60200.0,62.3,62.34,62.19,62.24,60200.0
2005-05-20 10:35:00,62.26,62.3,62.19,62.23,53400.0,62.26,62.3,62.19,62.23,53400.0
2005-05-20 10:40:00,62.18,62.24,62.04,62.12,42000.0,62.18,62.24,62.04,62.12,42000.0
2005-05-20 10:45:00,62.12,62.26,62.1,62.25,17900.0,62.12,62.26,62.1,62.25,17900.0
2005-05-20 10:50:00,62.25,62.34,62.23,62.24,19700.0,62.25,62.34,62.23,62.24,19700.0
2005-05-20 10:55:00,62.26,62.28,62.26,62.27,11800.0,62.26,62.28,62.26,62.27,11800.0
2005-05-20 11:00:00,62.27,62.28,62.1,62.1,32100.0,62.27,62.28,62.1,62.1,32100.0
2005-05-20 11:05:00,62.11,62.15,62.0,62.05,54900.0,62.11,62.15,62.0,62.05,54900.0
2005-05-20 11:10:00,62.02,62.03,61.97,61.97,26200.0,62.02,62.03,61.97,61.97,26200.0
2005-05-20 11:15:00,61.97,62.05,61.96,62.02,45200.0,61.97,62.05,61.96,62.02,45200.0
2005-05-20 11:20:00,62.01,62.03,61.93,61.94,41500.0,62.01,62.03,61.93,61.94,41500.0
2005-05-20 11:25:00,61.94,62.0,61.9,61.95,68000.0,61.94,62.0,61.9,61.95,68000.0
2005-05-20 11:30:00,61.97,62.0,61.92,61.95,22600.0,61.97,62.0,61.92,61.95,22600.0
2005-05-20 11:35:00,61.97,61.99,61.93,61.97,11700.0,61.97,61.99,61.93,61.97,11700.0
2005-05-20 11:40:00,61.96,61.97,61.95,61.96,6900.0,61.96,61.97,61.95,61.96,6900.0
2005-05-20 11:45:00,61.95,61.95,61.87,61.9,31900.0,61.95,61.95,61.87,61.9,31900.0
2005-05-20 11:50:00,61.9,61.9,61.84,61.87,35700.0,61.9,61.9,61.84,61.87,35700.0
2005-05-20 11:55:00,61.87,61.91,61.87,61.9,22700.0,61.87,61.91,61.87,61.9,22700.0
2005-05-20 12:00:00,61.9,61.9,61.83,61.87,14500.0,61.9,61.9,61.83,61.87,14500.0
2005-05-20 12:05:00,61.86,61.91,61.86,61.9,10200.0,61.86,61.91,61.86,61.9,10200.0
2005-05-20 12:10:00,61.9,61.91,61.87,61.87,6700.0,61.9,61.91,61.87,61.87,6700.0
2005-05-20 12:15:00,61.87,61.89,61.87,61.87,18500.0,61.87,61.89,61.87,61.87,18500.0
2005-05-20 12:20:00,61.87,61.9,61.86,61.89,20800.0,61.87,61.9,61.86,61.89,20800.0
2005-05-20 12:25:00,61.88,61.9,61.88,61.89,7300.0,61.88,61.9,61.88,61.89,7300.0
2005-05-20 12:30:00,61.89,61.89,61.75,61.81,28000.0,61.89,61.89,61.75,61.81,28000.0
2005-05-20 12:35:00,61.83,61.85,61.78,61.78,4600.0,61.83,61.85,61.78,61.78,4600.0
2005-05-20 12:40:00,61.88,61.88,61.7,61.72,17900.0,61.88,61.88,61.7,61.72,17900.0
2005-05-20 12:45:00,61.71,61.72,61.67,61.7,25400.0,61.71,61.72,61.67,61.7,25400.0
2005-05-20 12:50:00,61.7,61.84,61.69,61.82,25200.0,61.7,61.84,61.69,61.82,25200.0
2005-05-20 12:55:00,61.83,61.95,61.81,61.9,37200.0,61.83,61.95,61.81,61.9,37200.0
2005-05-20 13:00:00,61.9,62.08,61.76,62.03,41400.0,61.9,62.08,61.76,62.03,41400.0
2005-05-20 13:05:00,62.04,62.05,61.89,61.98,20200.0,62.04,62.05,61.89,61.98,20200.0
2005-05-20 13:10:00,61.96,62.0,61.92,61.93,4700.0,61.96,62.0,61.92,61.93,4700.0
2005-05-20 13:15:00,61.93,62.0,61.91,61.94,11700.0,61.93,62.0,61.91,61.94,11700.0
2005-05-20 13:20:00,61.92,61.92,61.8,61.86,27700.0,61.92,61.92,61.8,61.86,27700.0
2005-05-20 13:25:00,61.86,61.92,61.83,61.91,22900.0,61.86,61.92,61.83,61.91,22900.0
2005-05-20 13:30:00,61.9,61.96,61.89,61.9,16900.0,61.9,61.96,61.89,61.9,16900.0
2005-05-20 13:35:00,61.9,61.9,61.87,61.9,9100.0,61.9,61.9,61.87,61.9,9100.0
2005-05-20 13:40:00,61.87,61.9,61.85,61.89,10900.0,61.87,61.9,61.85,61.89,10900.0
2005-05-20 13:45:00,61.9,62.05,61.9,62.05,17900.0,61.9,62.05,61.9,62.05,17900.0
2005-05-20 13:50:00,62.05,62.2,62.05,62.15,25800.0,62.05,62.2,62.05,62.15,25800.0
2005-05-20 13:55:00,62.15,62.16,62.06,62.1,8000.0,62.15,62.16,62.06,62.1,8000.0
2005-05-20 14:00:00,62.11,62.19,61.98,62.19,11800.0,62.11,62.19,61.98,62.19,11800.0
2005-05-20 14:05:00,62.18,62.23,62.15,62.23,17900.0,62.18,62.23,62.15,62.23,17900.0
2005-05-20 14:10:00,62.23,62.33,62.21,62.33,22700.0,62.23,62.33,62.21,62.33,22700.0
2005-05-20 14:15:00,62.31,62.31,62.16,62.22,34300.0,62.31,62.31,62.16,62.22,34300.0
2005-05-20 14:20:00,62.24,62.3,62.2,62.29,11100.0,62.24,62.3,62.2,62.29,11100.0
2005-05-20 14:25:00,62.26,62.28,62.21,62.22,13600.0,62.26,62.28,62.21,62.22,13600.0
2005-05-20 14:30:00,62.23,62.28,62.23,62.23,15900.0,62.23,62.28,62.23,62.23,15900.0
2005-05-20 14:35:00,62.23,62.26,62.16,62.18,7300.0,62.23,62.26,62.16,62.18,7300.0
2005-05-20 14:40:00,62.18,62.26,62.18,62.26,15700.0,62.18,62.26,62.18,62.26,15700.0
2005-05-20 14:45:00,62.27,62.29,62.2,62.26,10300.0,62.27,62.29,62.2,62.26,10300.0
2005-05-20 14:50:00,62.27,62.28,62.22,62.22,14600.0,62.27,62.28,62.22,62.22,14600.0
2005-05-20 14:55:00,62.23,62.28,62.22,62.25,13300.0,62.23,62.28,62.22,62.25,13300.0
2005-05-20 15:00:00,62.27,62.27,62.13,62.21,43600.0,62.27,62.27,62.13,62.21,43600.0
2005-05-20 15:05:00,62.2,62.23,62.14,62.14,30100.0,62.2,62.23,62.14,62.14,30100.0
2005-05-20 15:10:00,62.15,62.18,62.08,62.1,40500.0,62.15,62.18,62.08,62.1,40500.0
2005-05-20 15:15:00,62.11,62.11,62.05,62.05,21100.0,62.11,62.11,62.05,62.05,21100.0
2005-05-20 15:20:00,62.04,62.13,62.04,62.13,18600.0,62.04,62.13,62.04,62.13,18600.0
2005-05-20 15:25:00,62.13,62.19,62.08,62.14,22500.0,62.13,62.19,62.08,62.14,22500.0
2005-05-20 15:30:00,62.14,62.16,62.09,62.1,26600.0,62.14,62.16,62.09,62.1,26600.0
2005-05-20 15:35:00,62.1,62.28,62.1,62.22,34900.0,62.1,62.28,62.1,62.22,34900.0
2005-05-20 15:40:00,62.22,62.31,62.2,62.24,35000.0,62.22,62.31,62.2,62.24,35000.0
2005-05-20 15:45:00,62.25,62.27,62.2,62.23,33200.0,62.25,62.27,62.2,62.23,33200.0
2005-05-20 15:50:00,62.23,62.29,62.23,62.29,41500.0,62.23,62.29,62.23,62.29,41500.0
2005-05-20 15:55:00,62.29,62.3,62.19,62.22,70300.0,62.29,62.3,62.19,62.22,70300.0
2005-05-23 09:30:00,61.97,62.48,61.87,62.35,87700.0,61.97,62.48,61.87,62.35,87700.0
2005-05-23 09:35:00,62.3,62.35,62.25,62.29,27600.0,62.3,62.35,62.25,62.29,27600.0
2005-05-23 09:40:00,62.31,62.38,62.29,62.32,26800.0,62.31,62.38,62.29,62.32,26800.0
2005-05-23 09:45:00,62.32,62.45,62.32,62.36,28900.0,62.32,62.45,62.32,62.36,28900.0
2005-05-23 09:50:00,62.33,62.34,62.27,62.33,30900.0,62.33,62.34,62.27,62.33,30900.0
2005-05-23 09:55:00,62.32,62.43,62.31,62.33,15800.0,62.32,62.43,62.31,62.33,15800.0
2005-05-23 10:00:00,62.32,62.36,62.23,62.26,21100.0,62.32,62.36,62.23,62.26,21100.0
2005-05-23 10:05:00,62.26,62.35,62.21,62.23,16600.0,62.26,62.35,62.21,62.23,16600.0
2005-05-23 10:10:00,62.23,62.3,62.2,62.3,6500.0,62.23,62.3,62.2,62.3,6500.0
2005-05-23 10:15:00,62.28,62.35,62.26,62.33,7900.0,62.28,62.35,62.26,62.33,7900.0
2005-05-23 10:20:00,62.33,62.36,62.32,62.36,7900.0,62.33,62.36,62.32,62.36,7900.0
2005-05-23 10:25:00,62.35,62.36,62.3,62.36,8200.0,62.35,62.36,62.3,62.36,8200.0
2005-05-23 10:30:00,62.36,62.58,62.36,62.53,64500.0,62.36,62.58,62.36,62.53,64500.0
2005-05-23 10:35:00,62.52,62.52,62.44,62.47,25800.0,62.52,62.52,62.44,62.47,25800.0
2005-05-23 10:40:00,62.47,62.54,62.45,62.53,20800.0,62.47,62.54,62.45,62.53,20800.0
2005-05-23 10:45:00,62.53,62.55,62.46,62.53,43200.0,62.53,62.55,62.46,62.53,43200.0
2005-05-23 10:50:00,62.53,62.65,62.51,62.6,40100.0,62.53,62.65,62.51,62.6,40100.0
2005-05-23 10:55:00,62.61,62.66,62.59,62.59,26200.0,62.61,62.66,62.59,62.59,26200.0
2005-05-23 11:00:00,62.61,62.61,62.52,62.56,51000.0,62.61,62.61,62.52,62.56,51000.0
2005-05-23 11:05:00,62.56,62.66,62.55,62.6,18500.0,62.56,62.66,62.55,62.6,18500.0
2005-05-23 11:10:00,62.6,62.65,62.6,62.64,17800.0,62.6,62.65,62.6,62.64,17800.0
2005-05-23 11:15:00,62.63,62.65,62.58,62.59,15800.0,62.63,62.65,62.58,62.59,15800.0
2005-05-23 11:20:00,62.62,62.71,62.59,62.7,24200.0,62.62,62.71,62.59,62.7,24200.0
2005-05-23 11:25:00,62.7,62.88,62.65,62.84,50900.0,62.7,62.88,62.65,62.84,50900.0
2005-05-23 11:30:00,62.89,62.98,62.86,62.97,43600.0,62.89,62.98,62.86,62.97,43600.0
2005-05-23 11:35:00,62.95,63.11,62.95,63.1,72200.0,62.95,63.11,62.95,63.1,72200.0
2005-05-23 11:40:00,63.12,63.2,63.0,63.0,57400.0,63.12,63.2,63.0,63.0,57400.0
2005-05-23 11:45:00,62.99,63.1,62.96,63.09,28600.0,62.99,63.1,62.96,63.09,28600.0
2005-05-23 11:50:00,63.09,63.14,63.03,63.13,12200.0,63.09,63.14,63.03,63.13,12200.0
2005-05-23 11:55:00,63.1,63.23,63.09,63.2,34100.0,63.1,63.23,63.09,63.2,34100.0
2005-05-23 12:00:00,63.21,63.21,63.04,63.11,15800.0,63.21,63.21,63.04,63.11,15800.0
2005-05-23 12:05:00,63.08,63.12,63.04,63.05,10600.0,63.08,63.12,63.04,63.05,10600.0
2005-05-23 12:10:00,63.03,63.03,62.96,63.02,7200.0,63.03,63.03,62.96,63.02,7200.0
2005-05-23 12:15:00,63.0,63.05,62.99,62.99,17900.0,63.0,63.05,62.99,62.99,17900.0
2005-05-23 12:20:00,63.01,63.01,62.9,62.96,36500.0,63.01,63.01,62.9,62.96,36500.0
2005-05-23 12:25:00,62.93,63.14,62.91,63.05,15600.0,62.93,63.14,62.91,63.05,15600.0
2005-05-23 12:30:00,63.05,63.25,62.99,63.23,48800.0,63.05,63.25,62.99,63.23,48800.0
2005-05-23 12:35:00,63.24,63.25,63.11,63.14,18900.0,63.24,63.25,63.11,63.14,18900.0
2005-05-23 12:40:00,63.12,63.13,62.99,62.99,25700.0,63.12,63.13,62.99,62.99,25700.0
2005-05-23 12:45:00,63.01,63.02,62.94,62.94,24100.0,63.01,63.02,62.94,62.94,24100.0
2005-05-23 12:50:00,62.94,63.07,62.76,62.76,91200.0,62.94,63.07,62.76,62.76,91200.0
2005-05-23 12:55:00,62.77,62.77,62.69,62.75,17300.0,62.77,62.77,62.69,62.75,17300.0
2005-05-23 13:00:00,62.75,62.75,62.67,62.69,31000.0,62.75,62.75,62.67,62.69,31000.0
2005-05-23 13:05:00,62.7,62.73,62.66,62.72,13100.0,62.7,62.73,62.66,62.72,13100.0
2005-05-23 13:10:00,62.72,62.74,62.68,62.69,20600.0,62.72,62.74,62.68,62.69,20600.0
2005-05-23 13:15:00,62.7,62.7,62.68,62.68,8100.0,62.7,62.7,62.68,62.68,8100.0
2005-05-23 13:20:00,62.69,62.74,62.68,62.69,29500.0,62.69,62.74,62.68,62.69,29500.0
2005-05-23 13:25:00,62.69,62.83,62.67,62.76,92200.0,62.69,62.83,62.67,62.76,92200.0
2005-05-23 13:30:00,62.74,62.79,62.74,62.78,11500.0,62.74,62.79,62.74,62.78,11500.0
2005-05-23 13:35:00,62.78,62.8,62.74,62.78,19000.0,62.78,62.8,62.74,62.78,19000.0
2005-05-23 13:40:00,62.76,62.8,62.75,62.8,7300.0,62.76,62.8,62.75,62.8,7300.0
2005-05-23 13:45:00,62.8,62.81,62.7,62.7,14400.0,62.8,62.81,62.7,62.7,14400.0
2005-05-23 13:50:00,62.7,62.71,62.68,62.7,7400.0,62.7,62.71,62.68,62.7,7400.0
2005-05-23 13:55:00,62.69,62.72,62.69,62.69,10000.0,62.69,62.72,62.69,62.69,10000.0
2005-05-23 14:00:00,62.69,62.7,62.59,62.66,49900.0,62.69,62.7,62.59,62.66,49900.0
2005-05-23 14:05:00,62.66,62.8,62.65,62.77,38400.0,62.66,62.8,62.65,62.77,38400.0
2005-05-23 14:10:00,62.77,62.79,62.65,62.71,36200.0,62.77,62.79,62.65,62.71,36200.0
2005-05-23 14:15:00,62.7,62.82,62.68,62.77,34200.0,62.7,62.82,62.68,62.77,34200.0
2005-05-23 14:20:00,62.78,62.84,62.73,62.82,31200.0,62.78,62.84,62.73,62.82,31200.0
2005-05-23 14:25:00,62.85,62.87,62.78,62.82,30500.0,62.85,62.87,62.78,62.82,30500.0
2005-05-23 14:30:00,62.87,62.92,62.84,62.85,18000.0,62.87,62.92,62.84,62.85,18000.0
2005-05-23 14:35:00,62.84,62.89,62.78,62.83,24800.0,62.84,62.89,62.78,62.83,24800.0
2005-05-23 14:40:00,62.82,62.89,62.8,62.86,39000.0,62.82,62.89,62.8,62.86,39000.0
2005-05-23 14:45:00,62.83,62.87,62.8,62.83,15400.0,62.83,62.87,62.8,62.83,15400.0
2005-05-23 14:50:00,62.83,62.89,62.75,62.85,59200.0,62.83,62.89,62.75,62.85,59200.0
2005-05-23 14:55:00,62.84,62.96,62.82,62.92,36400.0,62.84,62.96,62.82,62.92,36400.0
2005-05-23 15:00:00,62.89,62.99,62.83,62.88,50200.0,62.89,62.99,62.83,62.88,50200.0
2005-05-23 15:05:00,62.88,62.9,62.82,62.85,40300.0,62.88,62.9,62.82,62.85,40300.0
2005-05-23 15:10:00,62.85,62.89,62.78,62.79,42700.0,62.85,62.89,62.78,62.79,42700.0
2005-05-23 15:15:00,62.8,62.81,62.73,62.79,30300.0,62.8,62.81,62.73,62.79,30300.0
2005-05-23 15:20:00,62.81,62.84,62.75,62.8,28700.0,62.81,62.84,62.75,62.8,28700.0
2005-05-23 15:25:00,62.77,62.86,62.77,62.8,20200.0,62.77,62.86,62.77,62.8,20200.0
2005-05-23 15:30:00,62.8,62.89,62.8,62.88,24100.0,62.8,62.89,62.8,62.88,24100.0
2005-05-23 15:35:00,62.89,62.95,62.89,62.95,26100.0,62.89,62.95,62.89,62.95,26100.0
2005-05-23 15:40:00,62.95,62.95,62.76,62.79,23200.0,62.95,62.95,62.76,62.79,23200.0
2005-05-23 15:45:00,62.8,62.82,62.64,62.73,44000.0,62.8,62.82,62.64,62.73,44000.0
2005-05-23 15:50:00,62.73,62.84,62.69,62.8,69300.0,62.73,62.84,62.69,62.8,69300.0
2005-05-23 15:55:00,62.79,62.86,62.65,62.79,143600.0,62.79,62.86,62.65,62.79,143600.0
2005-05-24 09:30:00,31.54,31.61,31.32,31.37,153100.0,31.54,31.61,31.32,31.37,153100.0
2005-05-24 09:35:00,31.33,31.39,31.31,31.38,113100.0,31.33,31.39,31.31,31.38,113100.0
2005-05-24 09:40:00,31.39,31.43,31.38,31.42,106500.0,31.39,31.43,31.38,31.42,106500.0
2005-05-24 09:45:00,31.42,31.46,31.38,31.41,61400.0,31.42,31.46,31.38,31.41,61400.0
2005-05-24 09:50:00,31.42,31.55,31.4,31.48,56300.0,31.42,31.55,31.4,31.48,56300.0
2005-05-24 09:55:00,31.46,31.48,31.44,31.46,38500.0,31.46,31.48,31.44,31.46,38500.0
2005-05-24 10:00:00,31.45,31.46,31.35,31.4,113900.0,31.45,31.46,31.35,31.4,113900.0
2005-05-24 10:05:00,31.4,31.46,31.36,31.42,28000.0,31.4,31.46,31.36,31.42,28000.0
2005-05-24 10:10:00,31.42,31.45,31.4,31.41,31700.0,31.42,31.45,31.4,31.41,31700.0
2005-05-24 10:15:00,31.44,31.44,31.39,31.42,35000.0,31.44,31.44,31.39,31.42,35000.0
2005-05-24 10:20:00,31.42,31.42,31.37,31.39,42600.0,31.42,31.42,31.37,31.39,42600.0
2005-05-24 10:25:00,31.41,31.41,31.37,31.38,18400.0,31.41,31.41,31.37,31.38,18400.0
2005-05-24 10:30:00,31.39,31.42,31.38,31.38,57200.0,31.39,31.42,31.38,31.38,57200.0
2005-05-24 10:35:00,31.38,31.38,31.32,31.32,60300.0,31.38,31.38,31.32,31.32,60300.0
2005-05-24 10:40:00,31.32,31.34,31.29,31.29,35800.0,31.32,31.34,31.29,31.29,35800.0
2005-05-24 10:45:00,31.29,31.32,31.27,31.27,24600.0,31.29,31.32,31.27,31.27,24600.0
2005-05-24 10:50:00,31.28,31.38,31.27,31.33,48400.0,31.28,31.38,31.27,31.33,48400.0
2005-05-24 10:55:00,31.34,31.35,31.33,31.35,11800.0,31.34,31.35,31.33,31.35,11800.0
2005-05-24 11:00:00,31.35,31.36,31.3,31.3,22700.0,31.35,31.36,31.3,31.3,22700.0
2005-05-24 11:05:00,31.3,31.41,31.29,31.39,23500.0,31.3,31.41,31.29,31.39,23500.0
2005-05-24 11:10:00,31.39,31.4,31.32,31.33,37400.0,31.39,31.4,31.32,31.33,37400.0
2005-05-24 11:15:00,31.34,31.41,31.34,31.39,37800.0,31.34,31.41,31.34,31.39,37800.0
2005-05-24 11:20:00,31.4,31.52,31.39,31.52,89500.0,31.4,31.52,31.39,31.52,89500.0
2005-05-24 11:25:00,31.52,31.52,31.45,31.45,37800.0,31.52,31.52,31.45,31.45,37800.0
2005-05-24 11:30:00,31.46,31.48,31.45,31.47,44800.0,31.46,31.48,31.45,31.47,44800.0
2005-05-24 11:35:00,31.47,31.53,31.47,31.51,48400.0,31.47,31.53,31.47,31.51,48400.0
2005-05-24 11:40:00,31.51,31.51,31.5,31.5,19400.0,31.51,31.51,31.5,31.5,19400.0
2005-05-24 11:45:00,31.5,31.52,31.5,31.5,18500.0,31.5,31.52,31.5,31.5,18500.0
2005-05-24 11:50:00,31.51,31.51,31.49,31.5,37700.0,31.51,31.51,31.49,31.5,37700.0
2005-05-24 11:55:00,31.5,31.56,31.49,31.53,39600.0,31.5,31.56,31.49,31.53,39600.0
2005-05-24 12:00:00,31.53,31.64,31.53,31.64,40800.0,31.53,31.64,31.53,31.64,40800.0
2005-05-24 12:05:00,31.65,31.67,31.6,31.65,135500.0,31.65,31.67,31.6,31.65,135500.0
2005-05-24 12:10:00,31.64,31.75,31.63,31.73,86100.0,31.64,31.75,31.63,31.73,86100.0
2005-05-24 12:15:00,31.73,31.74,31.7,31.73,37700.0,31.73,31.74,31.7,31.73,37700.0
2005-05-24 12:20:00,31.74,31.81,31.74,31.81,59200.0,31.74,31.81,31.74,31.81,59200.0
2005-05-24 12:25:00,31.81,31.81,31.76,31.77,59100.0,31.81,31.81,31.76,31.77,59100.0
2005-05-24 12:30:00,31.78,31.78,31.75,31.76,62700.0,31.78,31.78,31.75,31.76,62700.0
2005-05-24 12:35:00,31.76,31.77,31.75,31.76,26500.0,31.76,31.77,31.75,31.76,26500.0
2005-05-24 12:40:00,31.77,31.81,31.76,31.77,36400.0,31.77,31.81,31.76,31.77,36400.0
2005-05-24 12:45:00,31.78,31.87,31.76,31.86,32700.0,31.78,31.87,31.76,31.86,32700.0
2005-05-24 12:50:00,31.86,31.92,31.82,31.92,106100.0,31.86,31.92,31.82,31.92,106100.0
2005-05-24 12:55:00,31.91,31.98,31.91,31.96,85100.0,31.91,31.98,31.91,31.96,85100.0
2005-05-24 13:00:00,31.96,31.97,31.94,31.97,39900.0,31.96,31.97,31.94,31.97,39900.0
2005-05-24 13:05:00,31.96,32.0,31.96,31.96,115600.0,31.96,32.0,31.96,31.96,115600.0
2005-05-24 13:10:00,31.96,31.99,31.95,31.99,33100.0,31.96,31.99,31.95,31.99,33100.0
2005-05-24 13:15:00,31.99,32.04,31.96,32.01,55700.0,31.99,32.04,31.96,32.01,55700.0
2005-05-24 13:20:00,32.02,32.02,32.01,32.01,21900.0,32.02,32.02,32.01,32.01,21900.0
2005-05-24 13:25:00,32.02,32.05,32.01,32.04,98600.0,32.02,32.05,32.01,32.04,98600.0
2005-05-24 13:30:00,32.05,32.08,32.05,32.07,63600.0,32.05,32.08,32.05,32.07,63600.0
2005-05-24 13:35:00,32.07,32.07,32.02,32.03,63200.0,32.07,32.07,32.02,32.03,63200.0
2005-05-24 13:40:00,32.03,32.03,32.02,32.03,25300.0,32.03,32.03,32.02,32.03,25300.0
2005-05-24 13:45:00,32.02,32.03,32.0,32.01,44900.0,32.02,32.03,32.0,32.01,44900.0
2005-05-24 13:50:00,32.0,32.02,32.0,32.0,49100.0,32.0,32.02,32.0,32.0,49100.0
2005-05-24 13:55:00,32.0,32.01,31.98,31.99,81100.0,32.0,32.01,31.98,31.99,81100.0
2005-05-24 14:00:00,31.98,32.06,31.96,32.01,74500.0,31.98,32.06,31.96,32.01,74500.0
2005-05-24 14:05:00,32.02,32.13,32.01,32.11,102300.0,32.02,32.13,32.01,32.11,102300.0
2005-05-24 14:10:00,32.12,32.12,31.99,31.99,112800.0,32.12,32.12,31.99,31.99,112800.0
2005-05-24 14:15:00,32.0,32.01,31.92,31.95,119800.0,32.0,32.01,31.92,31.95,119800.0
2005-05-24 14:20:00,31.96,31.98,31.9,31.98,80800.0,31.96,31.98,31.9,31.98,80800.0
2005-05-24 14:25:00,31.99,32.04,31.97,32.03,94400.0,31.99,32.04,31.97,32.03,94400.0
2005-05-24 14:30:00,32.04,32.08,32.01,32.05,205600.0,32.04,32.08,32.01,32.05,205600.0
2005-05-24 14:35:00,32.06,32.06,32.0,32.02,177600.0,32.06,32.06,32.0,32.02,177600.0
2005-05-24 14:40:00,32.03,32.04,32.0,32.03,48900.0,32.03,32.04,32.0,32.03,48900.0
2005-05-24 14:45:00,32.04,32.04,32.02,32.04,48900.0,32.04,32.04,32.02,32.04,48900.0
2005-05-24 14:50:00,32.04,32.07,32.02,32.06,74600.0,32.04,32.07,32.02,32.06,74600.0
2005-05-24 14:55:00,32.06,32.08,32.03,32.04,100600.0,32.06,32.08,32.03,32.04,100600.0
2005-05-24 15:00:00,32.03,32.05,32.02,32.04,57500.0,32.03,32.05,32.02,32.04,57500.0
2005-05-24 15:05:00,32.04,32.06,32.03,32.06,139200.0,32.04,32.06,32.03,32.06,139200.0
2005-05-24 15:10:00,32.06,32.1,32.06,32.09,92000.0,32.06,32.1,32.06,32.09,92000.0
2005-05-24 15:15:00,32.09,32.2,32.09,32.19,131200.0,32.09,32.2,32.09,32.19,131200.0
2005-05-24 15:20:00,32.19,32.32,32.19,32.31,209500.0,32.19,32.32,32.19,32.31,209500.0
2005-05-24 15:25:00,32.3,32.41,32.3,32.38,112100.0,32.3,32.41,32.3,32.38,112100.0
2005-05-24 15:30:00,32.39,32.44,32.35,32.43,134400.0,32.39,32.44,32.35,32.43,134400.0
2005-05-24 15:35:00,32.43,32.44,32.29,32.3,163000.0,32.43,32.44,32.29,32.3,163000.0
2005-05-24 15:40:00,32.3,32.3,32.26,32.26,163800.0,32.3,32.3,32.26,32.26,163800.0
2005-05-24 15:45:00,32.26,32.37,32.25,32.37,194600.0,32.26,32.37,32.25,32.37,194600.0
2005-05-24 15:50:00,32.36,32.45,32.35,32.41,183600.0,32.36,32.45,32.35,32.41,183600.0
2005-05-24 15:55:00,32.41,32.5,32.38,32.43,270400.0,32.41,32.5,32.38,32.43,270400.0
2005-05-25 09:30:00,32.25,32.39,32.21,32.31,182100.0,32.25,32.39,32.21,32.31,182100.0
2005-05-25 09:35:00,32.31,32.42,32.31,32.37,145000.0,32.31,32.42,32.31,32.37,145000.0
2005-05-25 09:40:00,32.38,32.44,32.35,32.37,174400.0,32.38,32.44,32.35,32.37,174400.0
2005-05-25 09:45:00,32.38,32.41,32.31,32.33,265500.0,32.38,32.41,32.31,32.33,265500.0
2005-05-25 09:50:00,32.35,32.44,32.35,32.39,185200.0,32.35,32.44,32.35,32.39,185200.0
2005-05-25 09:55:00,32.4,32.51,32.39,32.46,188000.0,32.4,32.51,32.39,32.46,188000.0
2005-05-25 10:00:00,32.46,32.55,32.44,32.51,121000.0,32.46,32.55,32.44,32.51,121000.0
2005-05-25 10:05:00,32.51,32.52,32.43,32.45,77200.0,32.51,32.52,32.43,32.45,77200.0
2005-05-25 10:10:00,32.43,32.52,32.43,32.49,101200.0,32.43,32.52,32.43,32.49,101200.0
2005-05-25 10:15:00,32.47,32.53,32.43,32.47,138200.0,32.47,32.53,32.43,32.47,138200.0
2005-05-25 10:20:00,32.46,32.49,32.43,32.48,43900.0,32.46,32.49,32.43,32.48,43900.0
2005-05-25 10:25:00,32.48,32.51,32.47,32.48,32300.0,32.48,32.51,32.47,32.48,32300.0
2005-05-25 10:30:00,32.48,32.49,32.36,32.41,88900.0,32.48,32.49,32.36,32.41,88900.0
2005-05-25 10:35:00,32.41,32.47,32.38,32.41,73100.0,32.41,32.47,32.38,32.41,73100.0
2005-05-25 10:40:00,32.4,32.48,32.37,32.44,107200.0,32.4,32.48,32.37,32.44,107200.0
2005-05-25 10:45:00,32.43,32.46,32.39,32.45,62300.0,32.43,32.46,32.39,32.45,62300.0
2005-05-25 10:50:00,32.45,32.51,32.45,32.46,141700.0,32.45,32.51,32.45,32.46,141700.0
2005-05-25 10:55:00,32.46,32.47,32.42,32.47,83000.0,32.46,32.47,32.42,32.47,83000.0
2005-05-25 11:00:00,32.45,32.49,32.43,32.43,92500.0,32.45,32.49,32.43,32.43,92500.0
2005-05-25 11:05:00,32.44,32.46,32.43,32.43,33300.0,32.44,32.46,32.43,32.43,33300.0
2005-05-25 11:10:00,32.43,32.47,32.39,32.42,132500.0,32.43,32.47,32.39,32.42,132500.0
2005-05-25 11:15:00,32.42,32.5,32.39,32.49,59900.0,32.42,32.5,32.39,32.49,59900.0
2005-05-25 11:20:00,32.48,32.5,32.43,32.44,76500.0,32.48,32.5,32.43,32.44,76500.0
2005-05-25 11:25:00,32.43,32.48,32.43,32.48,22800.0,32.43,32.48,32.43,32.48,22800.0
2005-05-25 11:30:00,32.48,32.5,32.46,32.48,33700.0,32.48,32.5,32.46,32.48,33700.0
2005-05-25 11:35:00,32.48,32.49,32.46,32.46,24500.0,32.48,32.49,32.46,32.46,24500.0
2005-05-25 11:40:00,32.46,32.47,32.43,32.43,42500.0,32.46,32.47,32.43,32.43,42500.0
2005-05-25 11:45:00,32.42,32.44,32.41,32.44,46800.0,32.42,32.44,32.41,32.44,46800.0
2005-05-25 11:50:00,32.44,32.49,32.39,32.4,82500.0,32.44,32.49,32.39,32.4,82500.0
2005-05-25 11:55:00,32.39,32.46,32.39,32.46,86900.0,32.39,32.46,32.39,32.46,86900.0
2005-05-25 12:00:00,32.45,32.46,32.4,32.4,22200.0,32.45,32.46,32.4,32.4,22200.0
2005-05-25 12:05:00,32.42,32.45,32.4,32.43,19500.0,32.42,32.45,32.4,32.43,19500.0
2005-05-25 12:10:00,32.42,32.43,32.34,32.43,51000.0,32.42,32.43,32.34,32.43,51000.0
2005-05-25 12:15:00,32.43,32.49,32.42,32.43,83200.0,32.43,32.49,32.42,32.43,83200.0
2005-05-25 12:20:00,32.43,32.45,32.43,32.45,16400.0,32.43,32.45,32.43,32.45,16400.0
2005-05-25 12:25:00,32.44,32.46,32.44,32.46,11600.0,32.44,32.46,32.44,32.46,11600.0
2005-05-25 12:30:00,32.46,32.46,32.44,32.44,22300.0,32.46,32.46,32.44,32.44,22300.0
2005-05-25 12:35:00,32.45,32.46,32.44,32.46,17400.0,32.45,32.46,32.44,32.46,17400.0
2005-05-25 12:40:00,32.45,32.47,32.45,32.45,30000.0,32.45,32.47,32.45,32.45,30000.0
2005-05-25 12:45:00,32.46,32.46,32.44,32.45,17000.0,32.46,32.46,32.44,32.45,17000.0
2005-05-25 12:50:00,32.45,32.45,32.44,32.45,12500.0,32.45,32.45,32.44,32.45,12500.0
2005-05-25 12:55:00,32.44,32.45,32.44,32.45,18100.0,32.44,32.45,32.44,32.45,18100.0
2005-05-25 13:00:00,32.46,32.5,32.45,32.49,15100.0,32.46,32.5,32.45,32.49,15100.0
2005-05-25 13:05:00,32.5,32.51,32.49,32.49,79000.0,32.5,32.51,32.49,32.49,79000.0
2005-05-25 13:10:00,32.5,32.5,32.48,32.5,11600.0,32.5,32.5,32.48,32.5,11600.0
2005-05-25 13:15:00,32.5,32.51,32.49,32.5,95800.0,32.5,32.51,32.49,32.5,95800.0
2005-05-25 13:20:00,32.5,32.51,32.49,32.49,44100.0,32.5,32.51,32.49,32.49,44100.0
2005-05-25 13:25:00,32.5,32.51,32.45,32.46,106500.0,32.5,32.51,32.45,32.46,106500.0
2005-05-25 13:30:00,32.45,32.48,32.45,32.47,22300.0,32.45,32.48,32.45,32.47,22300.0
2005-05-25 13:35:00,32.47,32.48,32.47,32.47,14100.0,32.47,32.48,32.47,32.47,14100.0
2005-05-25 13:40:00,32.46,32.48,32.45,32.47,79500.0,32.46,32.48,32.45,32.47,79500.0
2005-05-25 13:45:00,32.47,32.47,32.46,32.46,16000.0,32.47,32.47,32.46,32.46,16000.0
2005-05-25 13:50:00,32.47,32.47,32.44,32.46,75200.0,32.47,32.47,32.44,32.46,75200.0
2005-05-25 13:55:00,32.45,32.49,32.45,32.46,43000.0,32.45,32.49,32.45,32.46,43000.0
2005-05-25 14:00:00,32.46,32.48,32.46,32.47,35000.0,32.46,32.48,32.46,32.47,35000.0
2005-05-25 14:05:00,32.48,32.5,32.47,32.5,29300.0,32.48,32.5,32.47,32.5,29300.0
2005-05-25 14:10:00,32.5,32.55,32.49,32.49,80000.0,32.5,32.55,32.49,32.49,80000.0
2005-05-25 14:15:00,32.49,32.51,32.48,32.5,23500.0,32.49,32.51,32.48,32.5,23500.0
2005-05-25 14:20:00,32.51,32.52,32.5,32.51,64400.0,32.51,32.52,32.5,32.51,64400.0
2005-05-25 14:25:00,32.5,32.51,32.5,32.51,77300.0,32.5,32.51,32.5,32.51,77300.0
2005-05-25 14:30:00,32.51,32.55,32.5,32.5,55500.0,32.51,32.55,32.5,32.5,55500.0
2005-05-25 14:35:00,32.5,32.51,32.48,32.5,53100.0,32.5,32.51,32.48,32.5,53100.0
2005-05-25 14:40:00,32.5,32.56,32.5,32.55,59400.0,32.5,32.56,32.5,32.55,59400.0
2005-05-25 14:45:00,32.54,32.54,32.49,32.5,50000.0,32.54,32.54,32.49,32.5,50000.0
2005-05-25 14:50:00,32.5,32.53,32.5,32.5,38100.0,32.5,32.53,32.5,32.5,38100.0
2005-05-25 14:55:00,32.51,32.53,32.5,32.52,68400.0,32.51,32.53,32.5,32.52,68400.0
2005-05-25 15:00:00,32.51,32.55,32.5,32.5,72800.0,32.51,32.55,32.5,32.5,72800.0
2005-05-25 15:05:00,32.5,32.54,32.5,32.54,71100.0,32.5,32.54,32.5,32.54,71100.0
2005-05-25 15:10:00,32.53,32.68,32.53,32.64,129700.0,32.53,32.68,32.53,32.64,129700.0
2005-05-25 15:15:00,32.63,32.73,32.63,32.71,88900.0,32.63,32.73,32.63,32.71,88900.0
2005-05-25 15:20:00,32.7,32.71,32.64,32.66,63100.0,32.7,32.71,32.64,32.66,63100.0
2005-05-25 15:25:00,32.66,32.69,32.65,32.66,78000.0,32.66,32.69,32.65,32.66,78000.0
2005-05-25 15:30:00,32.66,32.75,32.65,32.75,146000.0,32.66,32.75,32.65,32.75,146000.0
2005-05-25 15:35:00,32.75,32.78,32.71,32.78,139300.0,32.75,32.78,32.71,32.78,139300.0
2005-05-25 15:40:00,32.78,32.8,32.75,32.77,129800.0,32.78,32.8,32.75,32.77,129800.0
2005-05-25 15:45:00,32.76,32.8,32.75,32.78,195500.0,32.76,32.8,32.75,32.78,195500.0
2005-05-25 15:50:00,32.79,32.8,32.77,32.77,145300.0,32.79,32.8,32.77,32.77,145300.0
2005-05-25 15:55:00,32.77,32.78,32.74,32.76,238000.0,32.77,32.78,32.74,32.76,238000.0
2005-05-26 09:30:00,32.99,32.99,32.9,32.97,289400.0,32.99,32.99,32.9,32.97,289400.0
2005-05-26 09:35:00,32.97,33.0,32.95,33.0,178600.0,32.97,33.0,32.95,33.0,178600.0
2005-05-26 09:40:00,33.0,33.07,32.96,32.97,242700.0,33.0,33.07,32.96,32.97,242700.0
2005-05-26 09:45:00,32.97,32.98,32.87,32.95,63000.0,32.97,32.98,32.87,32.95,63000.0
2005-05-26 09:50:00,32.94,32.97,32.78,32.8,109600.0,32.94,32.97,32.78,32.8,109600.0
2005-05-26 09:55:00,32.8,32.87,32.68,32.73,102500.0,32.8,32.87,32.68,32.73,102500.0
2005-05-26 10:00:00,32.72,32.78,32.72,32.75,78800.0,32.72,32.78,32.72,32.75,78800.0
2005-05-26 10:05:00,32.75,32.75,32.62,32.63,99600.0,32.75,32.75,32.62,32.63,99600.0
2005-05-26 10:10:00,32.63,32.69,32.6,32.6,152500.0,32.63,32.69,32.6,32.6,152500.0
2005-05-26 10:15:00,32.6,32.61,32.5,32.57,223800.0,32.6,32.61,32.5,32.57,223800.0
2005-05-26 10:20:00,32.58,32.62,32.44,32.46,179000.0,32.58,32.62,32.44,32.46,179000.0
2005-05-26 10:25:00,32.47,32.49,32.43,32.47,106800.0,32.47,32.49,32.43,32.47,106800.0
2005-05-26 10:30:00,32.46,32.57,32.46,32.52,118400.0,32.46,32.57,32.46,32.52,118400.0
2005-05-26 10:35:00,32.52,32.55,32.42,32.44,122900.0,32.52,32.55,32.42,32.44,122900.0
2005-05-26 10:40:00,32.45,32.53,32.44,32.45,111900.0,32.45,32.53,32.44,32.45,111900.0
2005-05-26 10:45:00,32.45,32.53,32.43,32.49,73600.0,32.45,32.53,32.43,32.49,73600.0
2005-05-26 10:50:00,32.49,32.49,32.43,32.43,56900.0,32.49,32.49,32.43,32.43,56900.0
2005-05-26 10:55:00,32.43,32.53,32.42,32.52,106000.0,32.43,32.53,32.42,32.52,106000.0
2005-05-26 11:00:00,32.51,32.54,32.46,32.46,60400.0,32.51,32.54,32.46,32.46,60400.0
2005-05-26 11:05:00,32.46,32.48,32.44,32.45,31900.0,32.46,32.48,32.44,32.45,31900.0
2005-05-26 11:10:00,32.44,32.44,32.36,32.39,87900.0,32.44,32.44,32.36,32.39,87900.0
2005-05-26 11:15:00,32.39,32.44,32.36,32.41,77900.0,32.39,32.44,32.36,32.41,77900.0
2005-05-26 11:20:00,32.42,32.42,32.35,32.35,73100.0,32.42,32.42,32.35,32.35,73100.0
2005-05-26 11:25:00,32.36,32.37,32.3,32.36,260600.0,32.36,32.37,32.3,32.36,260600.0
2005-05-26 11:30:00,32.37,32.39,32.35,32.37,62000.0,32.37,32.39,32.35,32.37,62000.0
2005-05-26 11:35:00,32.37,32.46,32.36,32.46,128100.0,32.37,32.46,32.36,32.46,128100.0
2005-05-26 11:40:00,32.47,32.5,32.47,32.48,32600.0,32.47,32.5,32.47,32.48,32600.0
2005-05-26 11:45:00,32.48,32.61,32.48,32.6,87300.0,32.48,32.61,32.48,32.6,87300.0
2005-05-26 11:50:00,32.59,32.76,32.58,32.76,134400.0,32.59,32.76,32.58,32.76,134400.0
2005-05-26 11:55:00,32.76,32.78,32.66,32.74,264400.0,32.76,32.78,32.66,32.74,264400.0
2005-05-26 12:00:00,32.73,32.74,32.66,32.66,65900.0,32.73,32.74,32.66,32.66,65900.0
2005-05-26 12:05:00,32.66,32.67,32.63,32.64,106800.0,32.66,32.67,32.63,32.64,106800.0
2005-05-26 12:10:00,32.65,32.67,32.62,32.67,89700.0,32.65,32.67,32.62,32.67,89700.0
2005-05-26 12:15:00,32.63,32.69,32.63,32.68,38900.0,32.63,32.69,32.63,32.68,38900.0
2005-05-26 12:20:00,32.69,32.77,32.68,32.76,42000.0,32.69,32.77,32.68,32.76,42000.0
2005-05-26 12:25:00,32.76,32.78,32.72,32.75,85300.0,32.76,32.78,32.72,32.75,85300.0
2005-05-26 12:30:00,32.75,32.81,32.71,32.81,61800.0,32.75,32.81,32.71,32.81,61800.0
2005-05-26 12:35:00,32.81,32.84,32.79,32.81,56400.0,32.81,32.84,32.79,32.81,56400.0
2005-05-26 12:40:00,32.81,32.94,32.8,32.93,93800.0,32.81,32.94,32.8,32.93,93800.0
2005-05-26 12:45:00,32.94,33.0,32.88,32.96,71500.0,32.94,33.0,32.88,32.96,71500.0
2005-05-26 12:50:00,32.95,33.0,32.94,32.98,79100.0,32.95,33.0,32.94,32.98,79100.0
2005-05-26 12:55:00,32.98,32.98,32.94,32.94,66700.0,32.98,32.98,32.94,32.94,66700.0
2005-05-26 13:00:00,32.94,33.0,32.94,32.95,64500.0,32.94,33.0,32.94,32.95,64500.0
2005-05-26 13:05:00,32.94,32.96,32.94,32.94,37500.0,32.94,32.96,32.94,32.94,37500.0
2005-05-26 13:10:00,32.96,32.96,32.94,32.94,25800.0,32.96,32.96,32.94,32.94,25800.0
2005-05-26 13:15:00,32.94,32.96,32.88,32.9,62700.0,32.94,32.96,32.88,32.9,62700.0
2005-05-26 13:20:00,32.89,32.89,32.86,32.87,91600.0,32.89,32.89,32.86,32.87,91600.0
2005-05-26 13:25:00,32.87,32.92,32.87,32.92,34300.0,32.87,32.92,32.87,32.92,34300.0
2005-05-26 13:30:00,32.92,32.94,32.9,32.92,44800.0,32.92,32.94,32.9,32.92,44800.0
2005-05-26 13:35:00,32.92,32.93,32.9,32.92,79800.0,32.92,32.93,32.9,32.92,79800.0
2005-05-26 13:40:00,32.92,32.92,32.89,32.92,25700.0,32.92,32.92,32.89,32.92,25700.0
2005-05-26 13:45:00,32.91,32.97,32.91,32.95,125400.0,32.91,32.97,32.91,32.95,125400.0
2005-05-26 13:50:00,32.95,32.96,32.95,32.95,23200.0,32.95,32.96,32.95,32.95,23200.0
2005-05-26 13:55:00,32.95,32.98,32.95,32.98,28500.0,32.95,32.98,32.95,32.98,28500.0
2005-05-26 14:00:00,32.98,32.99,32.95,32.98,45900.0,32.98,32.99,32.95,32.98,45900.0
2005-05-26 14:05:00,32.99,33.01,32.98,33.0,58500.0,32.99,33.01,32.98,33.0,58500.0
2005-05-26 14:10:00,32.99,33.0,32.95,32.95,69800.0,32.99,33.0,32.95,32.95,69800.0
2005-05-26 14:15:00,32.95,32.99,32.95,32.96,42300.0,32.95,32.99,32.95,32.96,42300.0
2005-05-26 14:20:00,32.96,32.98,32.95,32.97,49400.0,32.96,32.98,32.95,32.97,49400.0
2005-05-26 14:25:00,32.98,33.06,32.97,33.05,82700.0,32.98,33.06,32.97,33.05,82700.0
2005-05-26 14:30:00,33.04,33.05,33.0,33.01,29500.0,33.04,33.05,33.0,33.01,29500.0
2005-05-26 14:35:00,33.01,33.03,32.97,32.97,77700.0,33.01,33.03,32.97,32.97,77700.0
2005-05-26 14:40:00,32.96,32.97,32.91,32.92,57100.0,32.96,32.97,32.91,32.92,57100.0
2005-05-26 14:45:00,32.92,32.96,32.9,32.91,66100.0,32.92,32.96,32.9,32.91,66100.0
2005-05-26 14:50:00,32.91,32.96,32.9,32.96,43400.0,32.91,32.96,32.9,32.96,43400.0
2005-05-26 14:55:00,32.96,32.97,32.91,32.95,90700.0,32.96,32.97,32.91,32.95,90700.0
2005-05-26 15:00:00,32.96,32.99,32.95,32.99,93300.0,32.96,32.99,32.95,32.99,93300.0
2005-05-26 15:05:00,32.99,33.02,32.99,33.0,42600.0,32.99,33.02,32.99,33.0,42600.0
2005-05-26 15:10:00,33.0,33.03,33.0,33.02,62200.0,33.0,33.03,33.0,33.02,62200.0
2005-05-26 15:15:00,33.02,33.04,33.01,33.03,59200.0,33.02,33.04,33.01,33.03,59200.0
2005-05-26 15:20:00,33.03,33.08,33.03,33.06,60600.0,33.03,33.08,33.03,33.06,60600.0
2005-05-26 15:25:00,33.06,33.07,33.04,33.06,92000.0,33.06,33.07,33.04,33.06,92000.0
2005-05-26 15:30:00,33.05,33.06,33.05,33.06,33600.0,33.05,33.06,33.05,33.06,33600.0
2005-05-26 15:35:00,33.06,33.14,33.06,33.11,139600.0,33.06,33.14,33.06,33.11,139600.0
2005-05-26 15:40:00,33.11,33.14,33.08,33.13,87300.0,33.11,33.14,33.08,33.13,87300.0
2005-05-26 15:45:00,33.13,33.18,33.12,33.13,202000.0,33.13,33.18,33.12,33.13,202000.0
2005-05-26 15:50:00,33.12,33.12,33.06,33.06,90200.0,33.12,33.12,33.06,33.06,90200.0
2005-05-26 15:55:00,33.06,33.09,33.05,33.09,130300.0,33.06,33.09,33.05,33.09,130300.0
2005-05-27 09:30:00,32.97,33.2,32.89,33.2,148900.0,32.97,33.2,32.89,33.2,148900.0
2005-05-27 09:35:00,33.2,33.2,33.12,33.18,51500.0,33.2,33.2,33.12,33.18,51500.0
2005-05-27 09:40:00,33.19,33.24,33.18,33.23,67900.0,33.19,33.24,33.18,33.23,67900.0
2005-05-27 09:45:00,33.24,33.32,33.22,33.3,44600.0,33.24,33.32,33.22,33.3,44600.0
2005-05-27 09:50:00,33.3,33.3,33.18,33.2,137900.0,33.3,33.3,33.18,33.2,137900.0
2005-05-27 09:55:00,33.22,33.27,33.14,33.14,96000.0,33.22,33.27,33.14,33.14,96000.0
2005-05-27 10:00:00,33.14,33.21,33.14,33.21,41800.0,33.14,33.21,33.14,33.21,41800.0
2005-05-27 10:05:00,33.21,33.21,33.12,33.2,61500.0,33.21,33.21,33.12,33.2,61500.0
2005-05-27 10:10:00,33.2,33.23,33.2,33.21,103300.0,33.2,33.23,33.2,33.21,103300.0
2005-05-27 10:15:00,33.2,33.21,33.17,33.18,34200.0,33.2,33.21,33.17,33.18,34200.0
2005-05-27 10:20:00,33.18,33.2,33.14,33.19,76100.0,33.18,33.2,33.14,33.19,76100.0
2005-05-27 10:25:00,33.19,33.19,33.16,33.18,40800.0,33.19,33.19,33.16,33.18,40800.0
2005-05-27 10:30:00,33.18,33.18,33.14,33.16,42500.0,33.18,33.18,33.14,33.16,42500.0
2005-05-27 10:35:00,33.17,33.17,33.1,33.11,23100.0,33.17,33.17,33.1,33.11,23100.0
2005-05-27 10:40:00,33.12,33.12,33.08,33.09,27700.0,33.12,33.12,33.08,33.09,27700.0
2005-05-27 10:45:00,33.08,33.09,33.01,33.01,62800.0,33.08,33.09,33.01,33.01,62800.0
2005-05-27 10:50:00,33.0,33.01,32.98,33.0,49300.0,33.0,33.01,32.98,33.0,49300.0
2005-05-27 10:55:00,33.0,33.0,32.95,32.95,72500.0,33.0,33.0,32.95,32.95,72500.0
2005-05-27 11:00:00,32.94,32.98,32.94,32.98,47900.0,32.94,32.98,32.94,32.98,47900.0
2005-05-27 11:05:00,32.98,33.03,32.97,32.98,138500.0,32.98,33.03,32.97,32.98,138500.0
2005-05-27 11:10:00,32.98,33.01,32.98,33.01,25300.0,32.98,33.01,32.98,33.01,25300.0
2005-05-27 11:15:00,33.0,33.01,32.98,32.99,35400.0,33.0,33.01,32.98,32.99,35400.0
2005-05-27 11:20:00,32.99,33.01,32.98,33.01,30700.0,32.99,33.01,32.98,33.01,30700.0
2005-05-27 11:25:00,33.01,33.01,32.99,33.0,26200.0,33.01,33.01,32.99,33.0,26200.0
2005-05-27 11:30:00,33.01,33.01,32.98,33.0,68300.0,33.01,33.01,32.98,33.0,68300.0
2005-05-27 11:35:00,33.0,33.01,32.99,33.0,53600.0,33.0,33.01,32.99,33.0,53600.0
2005-05-27 11:40:00,33.01,33.09,33.01,33.08,49200.0,33.01,33.09,33.01,33.08,49200.0
2005-05-27 11:45:00,33.09,33.12,33.06,33.11,43000.0,33.09,33.12,33.06,33.11,43000.0
2005-05-27 11:50:00,33.11,33.12,33.1,33.12,19600.0,33.11,33.12,33.1,33.12,19600.0
2005-05-27 11:55:00,33.12,33.14,33.12,33.14,21300.0,33.12,33.14,33.12,33.14,21300.0
2005-05-27 12:00:00,33.13,33.16,33.13,33.13,32900.0,33.13,33.16,33.13,33.13,32900.0
2005-05-27 12:05:00,33.13,33.13,33.1,33.1,22300.0,33.13,33.13,33.1,33.1,22300.0
2005-05-27 12:10:00,33.1,33.1,33.08,33.09,18800.0,33.1,33.1,33.08,33.09,18800.0
2005-05-27 12:15:00,33.09,33.1,33.08,33.09,7000.0,33.09,33.1,33.08,33.09,7000.0
2005-05-27 12:20:00,33.08,33.09,33.08,33.08,12900.0,33.08,33.09,33.08,33.08,12900.0
2005-05-27 12:25:00,33.08,33.08,33.03,33.04,20800.0,33.08,33.08,33.03,33.04,20800.0
2005-05-27 12:30:00,33.03,33.04,33.0,33.0,12800.0,33.03,33.04,33.0,33.0,12800.0
2005-05-27 12:35:00,33.0,33.01,32.99,33.01,13400.0,33.0,33.01,32.99,33.01,13400.0
2005-05-27 12:40:00,33.01,33.02,33.0,33.02,18200.0,33.01,33.02,33.0,33.02,18200.0
2005-05-27 12:45:00,33.02,33.02,33.01,33.02,5600.0,33.02,33.02,33.01,33.02,5600.0
2005-05-27 12:50:00,33.01,33.04,33.01,33.03,11900.0,33.01,33.04,33.01,33.03,11900.0
2005-05-27 12:55:00,33.03,33.05,33.03,33.05,8800.0,33.03,33.05,33.03,33.05,8800.0
2005-05-27 13:00:00,33.06,33.06,33.05,33.05,19100.0,33.06,33.06,33.05,33.05,19100.0
2005-05-27 13:05:00,33.06,33.1,33.05,33.09,27300.0,33.06,33.1,33.05,33.09,27300.0
2005-05-27 13:10:00,33.1,33.1,33.06,33.06,16200.0,33.1,33.1,33.06,33.06,16200.0
2005-05-27 13:15:00,33.07,33.08,33.06,33.08,13200.0,33.07,33.08,33.06,33.08,13200.0
2005-05-27 13:20:00,33.08,33.11,33.07,33.11,65600.0,33.08,33.11,33.07,33.11,65600.0
2005-05-27 13:25:00,33.1,33.11,33.09,33.1,10900.0,33.1,33.11,33.09,33.1,10900.0
2005-05-27 13:30:00,33.1,33.12,33.09,33.12,30200.0,33.1,33.12,33.09,33.12,30200.0
2005-05-27 13:35:00,33.12,33.13,33.11,33.12,25900.0,33.12,33.13,33.11,33.12,25900.0
2005-05-27 13:40:00,33.12,33.14,33.12,33.14,65700.0,33.12,33.14,33.12,33.14,65700.0
2005-05-27 13:45:00,33.13,33.14,33.13,33.14,10300.0,33.13,33.14,33.13,33.14,10300.0
2005-05-27 13:50:00,33.14,33.16,33.14,33.15,56500.0,33.14,33.16,33.14,33.15,56500.0
2005-05-27 13:55:00,33.15,33.16,33.14,33.15,68500.0,33.15,33.16,33.14,33.15,68500.0
2005-05-27 14:00:00,33.15,33.15,33.14,33.14,15400.0,33.15,33.15,33.14,33.14,15400.0
2005-05-27 14:05:00,33.15,33.15,33.09,33.09,42600.0,33.15,33.15,33.09,33.09,42600.0
2005-05-27 14:10:00,33.09,33.11,33.07,33.11,23700.0,33.09,33.11,33.07,33.11,23700.0
2005-05-27 14:15:00,33.1,33.12,33.1,33.12,18800.0,33.1,33.12,33.1,33.12,18800.0
2005-05-27 14:20:00,33.12,33.12,33.11,33.12,14500.0,33.12,33.12,33.11,33.12,14500.0
2005-05-27 14:25:00,33.12,33.14,33.12,33.14,12600.0,33.12,33.14,33.12,33.14,12600.0
2005-05-27 14:30:00,33.14,33.15,33.13,33.14,28400.0,33.14,33.15,33.13,33.14,28400.0
2005-05-27 14:35:00,33.14,33.14,33.13,33.13,9500.0,33.14,33.14,33.13,33.13,9500.0
2005-05-27 14:40:00,33.13,33.14,33.13,33.14,21400.0,33.13,33.14,33.13,33.14,21400.0
2005-05-27 14:45:00,33.14,33.17,33.13,33.16,135600.0,33.14,33.17,33.13,33.16,135600.0
2005-05-27 14:50:00,33.15,33.16,33.14,33.14,25100.0,33.15,33.16,33.14,33.14,25100.0
2005-05-27 14:55:00,33.14,33.17,33.14,33.16,21800.0,33.14,33.17,33.14,33.16,21800.0
2005-05-27 15:00:00,33.17,33.18,33.16,33.18,22400.0,33.17,33.18,33.16,33.18,22400.0
2005-05-27 15:05:00,33.18,33.19,33.16,33.16,36500.0,33.18,33.19,33.16,33.16,36500.0
2005-05-27 15:10:00,33.16,33.16,33.1,33.12,35900.0,33.16,33.16,33.1,33.12,35900.0
2005-05-27 15:15:00,33.12,33.15,33.11,33.15,21400.0,33.12,33.15,33.11,33.15,21400.0
2005-05-27 15:20:00,33.14,33.15,33.12,33.13,31800.0,33.14,33.15,33.12,33.13,31800.0
2005-05-27 15:25:00,33.14,33.14,33.09,33.11,67600.0,33.14,33.14,33.09,33.11,67600.0
2005-05-27 15:30:00,33.11,33.12,33.1,33.12,33100.0,33.11,33.12,33.1,33.12,33100.0
2005-05-27 15:35:00,33.11,33.12,33.08,33.12,28600.0,33.11,33.12,33.08,33.12,28600.0
2005-05-27 15:40:00,33.12,33.16,33.11,33.16,85700.0,33.12,33.16,33.11,33.16,85700.0
2005-05-27 15:45:00,33.16,33.17,33.15,33.15,76700.0,33.16,33.17,33.15,33.15,76700.0
2005-05-27 15:50:00,33.15,33.17,33.11,33.14,115900.0,33.15,33.17,33.11,33.14,115900.0
2005-05-27 15:55:00,33.15,33.17,33.14,33.16,86000.0,33.15,33.17,33.14,33.16,86000.0
2005-05-31 09:30:00,33.08,33.09,32.95,33.08,139400.0,33.08,33.09,32.95,33.08,139400.0
2005-05-31 09:35:00,33.08,33.14,33.08,33.13,33200.0,33.08,33.14,33.08,33.13,33200.0
2005-05-31 09:40:00,33.14,33.14,32.98,32.98,43700.0,33.14,33.14,32.98,32.98,43700.0
2005-05-31 09:45:00,32.98,33.04,32.97,33.01,44400.0,32.98,33.04,32.97,33.01,44400.0
2005-05-31 09:50:00,33.01,33.01,32.89,32.93,99800.0,33.01,33.01,32.89,32.93,99800.0
2005-05-31 09:55:00,32.93,32.93,32.79,32.86,186100.0,32.93,32.93,32.79,32.86,186100.0
2005-05-31 10:00:00,32.88,32.96,32.81,32.93,85400.0,32.88,32.96,32.81,32.93,85400.0
2005-05-31 10:05:00,32.92,33.02,32.92,32.97,46200.0,32.92,33.02,32.92,32.97,46200.0
2005-05-31 10:10:00,32.95,33.02,32.93,33.0,50700.0,32.95,33.02,32.93,33.0,50700.0
2005-05-31 10:15:00,32.99,33.02,32.99,33.0,21500.0,32.99,33.02,32.99,33.0,21500.0
2005-05-31 10:20:00,33.0,33.01,32.99,33.01,39900.0,33.0,33.01,32.99,33.01,39900.0
2005-05-31 10:25:00,33.01,33.04,33.0,33.02,15100.0,33.01,33.04,33.0,33.02,15100.0
2005-05-31 10:30:00,33.02,33.11,33.01,33.11,25100.0,33.02,33.11,33.01,33.11,25100.0
2005-05-31 10:35:00,33.11,33.11,33.08,33.08,16400.0,33.11,33.11,33.08,33.08,16400.0
2005-05-31 10:40:00,33.07,33.1,33.05,33.07,33400.0,33.07,33.1,33.05,33.07,33400.0
2005-05-31 10:45:00,33.07,33.07,32.99,32.99,34500.0,33.07,33.07,32.99,32.99,34500.0
2005-05-31 10:50:00,32.99,33.01,32.95,32.96,33500.0,32.99,33.01,32.95,32.96,33500.0
2005-05-31 10:55:00,32.95,33.01,32.92,32.92,64700.0,32.95,33.01,32.92,32.92,64700.0
2005-05-31 11:00:00,32.92,32.99,32.9,32.95,56300.0,32.92,32.99,32.9,32.95,56300.0
2005-05-31 11:05:00,32.95,32.97,32.83,32.84,79900.0,32.95,32.97,32.83,32.84,79900.0
2005-05-31 11:10:00,32.83,32.9,32.83,32.86,52400.0,32.83,32.9,32.83,32.86,52400.0
2005-05-31 11:15:00,32.86,32.92,32.85,32.88,49800.0,32.86,32.92,32.85,32.88,49800.0
2005-05-31 11:20:00,32.88,32.89,32.85,32.87,52700.0,32.88,32.89,32.85,32.87,52700.0
2005-05-31 11:25:00,32.87,32.92,32.84,32.91,36000.0,32.87,32.92,32.84,32.91,36000.0
2005-05-31 11:30:00,32.91,32.94,32.88,32.89,33600.0,32.91,32.94,32.88,32.89,33600.0
2005-05-31 11:35:00,32.89,32.89,32.85,32.86,11600.0,32.89,32.89,32.85,32.86,11600.0
2005-05-31 11:40:00,32.85,32.88,32.83,32.83,46300.0,32.85,32.88,32.83,32.83,46300.0
2005-05-31 11:45:00,32.84,32.87,32.84,32.86,15300.0,32.84,32.87,32.84,32.86,15300.0
2005-05-31 11:50:00,32.86,32.87,32.83,32.86,17900.0,32.86,32.87,32.83,32.86,17900.0
2005-05-31 11:55:00,32.87,32.88,32.85,32.88,32900.0,32.87,32.88,32.85,32.88,32900.0
2005-05-31 12:00:00,32.89,32.9,32.84,32.86,32100.0,32.89,32.9,32.84,32.86,32100.0
2005-05-31 12:05:00,32.86,32.88,32.85,32.85,20200.0,32.86,32.88,32.85,32.85,20200.0
2005-05-31 12:10:00,32.85,32.9,32.84,32.88,25600.0,32.85,32.9,32.84,32.88,25600.0
2005-05-31 12:15:00,32.88,32.92,32.87,32.89,20400.0,32.88,32.92,32.87,32.89,20400.0
2005-05-31 12:20:00,32.9,32.91,32.89,32.9,10400.0,32.9,32.91,32.89,32.9,10400.0
2005-05-31 12:25:00,32.9,32.95,32.89,32.93,25600.0,32.9,32.95,32.89,32.93,25600.0
2005-05-31 12:30:00,32.93,32.93,32.91,32.92,7200.0,32.93,32.93,32.91,32.92,7200.0
2005-05-31 12:35:00,32.92,32.96,32.91,32.92,24600.0,32.92,32.96,32.91,32.92,24600.0
2005-05-31 12:40:00,32.92,32.95,32.92,32.94,27200.0,32.92,32.95,32.92,32.94,27200.0
2005-05-31 12:45:00,32.95,32.98,32.95,32.96,26500.0,32.95,32.98,32.95,32.96,26500.0
2005-05-31 12:50:00,32.97,32.97,32.93,32.93,9100.0,32.97,32.97,32.93,32.93,9100.0
2005-05-31 12:55:00,32.94,32.97,32.94,32.96,17400.0,32.94,32.97,32.94,32.96,17400.0
2005-05-31 13:00:00,32.97,32.99,32.96,32.98,26200.0,32.97,32.99,32.96,32.98,26200.0
2005-05-31 13:05:00,32.99,32.99,32.94,32.96,21900.0,32.99,32.99,32.94,32.96,21900.0
2005-05-31 13:10:00,32.97,32.97,32.92,32.96,22000.0,32.97,32.97,32.92,32.96,22000.0
2005-05-31 13:15:00,32.96,32.97,32.95,32.97,33100.0,32.96,32.97,32.95,32.97,33100.0
2005-05-31 13:20:00,32.96,33.0,32.93,32.93,30300.0,32.96,33.0,32.93,32.93,30300.0
2005-05-31 13:25:00,32.93,32.96,32.92,32.95,31500.0,32.93,32.96,32.92,32.95,31500.0
2005-05-31 13:30:00,32.96,32.97,32.95,32.97,39800.0,32.96,32.97,32.95,32.97,39800.0
2005-05-31 13:35:00,32.96,33.0,32.94,33.0,70300.0,32.96,33.0,32.94,33.0,70300.0
2005-05-31 13:40:00,33.0,33.0,32.95,32.97,23300.0,33.0,33.0,32.95,32.97,23300.0
2005-05-31 13:45:00,32.97,33.01,32.97,33.0,31100.0,32.97,33.01,32.97,33.0,31100.0
2005-05-31 13:50:00,33.0,33.03,33.0,33.03,20400.0,33.0,33.03,33.0,33.03,20400.0
2005-05-31 13:55:00,33.03,33.03,33.01,33.02,28000.0,33.03,33.03,33.01,33.02,28000.0
2005-05-31 14:00:00,33.03,33.08,33.02,33.05,64900.0,33.03,33.08,33.02,33.05,64900.0
2005-05-31 14:05:00,33.05,33.07,33.03,33.07,20400.0,33.05,33.07,33.03,33.07,20400.0
2005-05-31 14:10:00,33.07,33.09,33.04,33.08,58500.0,33.07,33.09,33.04,33.08,58500.0
2005-05-31 14:15:00,33.07,33.09,33.06,33.07,46700.0,33.07,33.09,33.06,33.07,46700.0
2005-05-31 14:20:00,33.07,33.08,33.04,33.08,20800.0,33.07,33.08,33.04,33.08,20800.0
2005-05-31 14:25:00,33.08,33.1,33.08,33.1,37100.0,33.08,33.1,33.08,33.1,37100.0
2005-05-31 14:30:00,33.09,33.14,33.08,33.11,84500.0,33.09,33.14,33.08,33.11,84500.0
2005-05-31 14:35:00,33.11,33.16,33.11,33.14,69600.0,33.11,33.16,33.11,33.14,69600.0
2005-05-31 14:40:00,33.14,33.16,33.14,33.15,47300.0,33.14,33.16,33.14,33.15,47300.0
2005-05-31 14:45:00,33.15,33.17,33.14,33.14,43000.0,33.15,33.17,33.14,33.14,43000.0
2005-05-31 14:50:00,33.14,33.16,33.12,33.12,29400.0,33.14,33.16,33.12,33.12,29400.0
2005-05-31 14:55:00,33.13,33.17,33.12,33.16,23200.0,33.13,33.17,33.12,33.16,23200.0
2005-05-31 15:00:00,33.16,33.19,33.14,33.14,32600.0,33.16,33.19,33.14,33.14,32600.0
2005-05-31 15:05:00,33.14,33.15,33.09,33.09,36600.0,33.14,33.15,33.09,33.09,36600.0
2005-05-31 15:10:00,33.1,33.1,33.08,33.09,27600.0,33.1,33.1,33.08,33.09,27600.0
2005-05-31 15:15:00,33.09,33.17,33.09,33.16,70400.0,33.09,33.17,33.09,33.16,70400.0
2005-05-31 15:20:00,33.16,33.16,33.14,33.15,30500.0,33.16,33.16,33.14,33.15,30500.0
2005-05-31 15:25:00,33.15,33.16,33.09,33.1,57400.0,33.15,33.16,33.09,33.1,57400.0
2005-05-31 15:30:00,33.09,33.12,33.07,33.1,66200.0,33.09,33.12,33.07,33.1,66200.0
2005-05-31 15:35:00,33.1,33.11,33.08,33.09,28300.0,33.1,33.11,33.08,33.09,28300.0
2005-05-31 15:40:00,33.09,33.1,33.04,33.04,52500.0,33.09,33.1,33.04,33.04,52500.0
2005-05-31 15:45:00,33.04,33.06,33.02,33.06,44200.0,33.04,33.06,33.02,33.06,44200.0
2005-05-31 15:50:00,33.05,33.1,33.05,33.09,52600.0,33.05,33.1,33.05,33.09,52600.0
2005-05-31 15:55:00,33.08,33.09,33.06,33.07,89200.0,33.08,33.09,33.06,33.07,89200.0
2005-06-01 09:30:00,33.0,33.2,32.93,33.05,84600.0,33.0,33.2,32.93,33.05,84600.0
2005-06-01 09:35:00,33.06,33.1,33.05,33.08,12400.0,33.06,33.1,33.05,33.08,12400.0
2005-06-01 09:40:00,33.08,33.13,33.06,33.12,39700.0,33.08,33.13,33.06,33.12,39700.0
2005-06-01 09:45:00,33.11,33.13,33.07,33.12,31500.0,33.11,33.13,33.07,33.12,31500.0
2005-06-01 09:50:00,33.13,33.14,33.06,33.07,54600.0,33.13,33.14,33.06,33.07,54600.0
2005-06-01 09:55:00,33.06,33.09,33.0,33.0,53700.0,33.06,33.09,33.0,33.0,53700.0
2005-06-01 10:00:00,33.0,33.14,33.0,33.14,55600.0,33.0,33.14,33.0,33.14,55600.0
2005-06-01 10:05:00,33.14,33.25,33.13,33.25,88500.0,33.14,33.25,33.13,33.25,88500.0
2005-06-01 10:10:00,33.23,33.31,33.2,33.3,94100.0,33.23,33.31,33.2,33.3,94100.0
2005-06-01 10:15:00,33.31,33.33,33.17,33.24,165200.0,33.31,33.33,33.17,33.24,165200.0
2005-06-01 10:20:00,33.24,33.25,33.19,33.2,36800.0,33.24,33.25,33.19,33.2,36800.0
2005-06-01 10:25:00,33.19,33.25,33.18,33.25,39700.0,33.19,33.25,33.18,33.25,39700.0
2005-06-01 10:30:00,33.25,33.31,33.25,33.28,45900.0,33.25,33.31,33.25,33.28,45900.0
2005-06-01 10:35:00,33.28,33.29,33.23,33.26,45900.0,33.28,33.29,33.23,33.26,45900.0
2005-06-01 10:40:00,33.27,33.27,33.17,33.19,38100.0,33.27,33.27,33.17,33.19,38100.0
2005-06-01 10:45:00,33.18,33.24,33.17,33.2,63200.0,33.18,33.24,33.17,33.2,63200.0
2005-06-01 10:50:00,33.19,33.29,33.19,33.22,40900.0,33.19,33.29,33.19,33.22,40900.0
2005-06-01 10:55:00,33.23,33.28,33.21,33.26,77500.0,33.23,33.28,33.21,33.26,77500.0
2005-06-01 11:00:00,33.25,33.31,33.25,33.3,70000.0,33.25,33.31,33.25,33.3,70000.0
2005-06-01 11:05:00,33.29,33.3,33.26,33.27,43100.0,33.29,33.3,33.26,33.27,43100.0
2005-06-01 11:10:00,33.27,33.31,33.27,33.3,53000.0,33.27,33.31,33.27,33.3,53000.0
2005-06-01 11:15:00,33.29,33.33,33.28,33.3,91200.0,33.29,33.33,33.28,33.3,91200.0
2005-06-01 11:20:00,33.3,33.31,33.28,33.28,55000.0,33.3,33.31,33.28,33.28,55000.0
2005-06-01 11:25:00,33.29,33.34,33.28,33.32,48500.0,33.29,33.34,33.28,33.32,48500.0
2005-06-01 11:30:00,33.32,33.33,33.29,33.32,44500.0,33.32,33.33,33.29,33.32,44500.0
2005-06-01 11:35:00,33.31,33.32,33.27,33.27,66500.0,33.31,33.32,33.27,33.27,66500.0
2005-06-01 11:40:00,33.26,33.28,33.24,33.28,77400.0,33.26,33.28,33.24,33.28,77400.0
2005-06-01 11:45:00,33.27,33.28,33.25,33.26,21500.0,33.27,33.28,33.25,33.26,21500.0
2005-06-01 11:50:00,33.25,33.32,33.25,33.31,40300.0,33.25,33.32,33.25,33.31,40300.0
2005-06-01 11:55:00,33.3,33.32,33.3,33.32,15100.0,33.3,33.32,33.3,33.32,15100.0
2005-06-01 12:00:00,33.31,33.35,33.31,33.33,39000.0,33.31,33.35,33.31,33.33,39000.0
2005-06-01 12:05:00,33.33,33.38,33.29,33.34,74600.0,33.33,33.38,33.29,33.34,74600.0
2005-06-01 12:10:00,33.34,33.34,33.26,33.3,26200.0,33.34,33.34,33.26,33.3,26200.0
2005-06-01 12:15:00,33.3,33.33,33.27,33.33,25100.0,33.3,33.33,33.27,33.33,25100.0
2005-06-01 12:20:00,33.33,33.35,33.33,33.35,16000.0,33.33,33.35,33.33,33.35,16000.0
2005-06-01 12:25:00,33.34,33.38,33.34,33.37,34400.0,33.34,33.38,33.34,33.37,34400.0
2005-06-01 12:30:00,33.38,33.43,33.37,33.41,47000.0,33.38,33.43,33.37,33.41,47000.0
2005-06-01 12:35:00,33.4,33.4,33.39,33.39,12500.0,33.4,33.4,33.39,33.39,12500.0
2005-06-01 12:40:00,33.39,33.4,33.39,33.4,10200.0,33.39,33.4,33.39,33.4,10200.0
2005-06-01 12:45:00,33.39,33.4,33.39,33.39,7300.0,33.39,33.4,33.39,33.39,7300.0
2005-06-01 12:50:00,33.39,33.42,33.38,33.42,27400.0,33.39,33.42,33.38,33.42,27400.0
2005-06-01 12:55:00,33.42,33.44,33.39,33.4,99600.0,33.42,33.44,33.39,33.4,99600.0
2005-06-01 13:00:00,33.41,33.43,33.34,33.35,90500.0,33.41,33.43,33.34,33.35,90500.0
2005-06-01 13:05:00,33.34,33.38,33.3,33.31,37600.0,33.34,33.38,33.3,33.31,37600.0
2005-06-01 13:10:00,33.3,33.36,33.29,33.36,20900.0,33.3,33.36,33.29,33.36,20900.0
2005-06-01 13:15:00,33.36,33.38,33.24,33.24,34500.0,33.36,33.38,33.24,33.24,34500.0
2005-06-01 13:20:00,33.24,33.32,33.23,33.32,29500.0,33.24,33.32,33.23,33.32,29500.0
2005-06-01 13:25:00,33.32,33.32,33.29,33.3,19900.0,33.32,33.32,33.29,33.3,19900.0
2005-06-01 13:30:00,33.29,33.3,33.28,33.3,12700.0,33.29,33.3,33.28,33.3,12700.0
2005-06-01 13:35:00,33.3,33.3,33.22,33.24,23300.0,33.3,33.3,33.22,33.24,23300.0
2005-06-01 13:40:00,33.23,33.35,33.22,33.25,119800.0,33.23,33.35,33.22,33.25,119800.0
2005-06-01 13:45:00,33.26,33.3,33.25,33.26,15000.0,33.26,33.3,33.25,33.26,15000.0
2005-06-01 13:50:00,33.25,33.3,33.25,33.27,11100.0,33.25,33.3,33.25,33.27,11100.0
2005-06-01 13:55:00,33.27,33.28,33.2,33.27,20700.0,33.27,33.28,33.2,33.27,20700.0
2005-06-01 14:00:00,33.26,33.3,33.24,33.25,33100.0,33.26,33.3,33.24,33.25,33100.0
2005-06-01 14:05:00,33.25,33.25,33.2,33.22,31600.0,33.25,33.25,33.2,33.22,31600.0
2005-06-01 14:10:00,33.21,33.23,33.17,33.17,29100.0,33.21,33.23,33.17,33.17,29100.0
2005-06-01 14:15:00,33.17,33.18,33.07,33.09,69000.0,33.17,33.18,33.07,33.09,69000.0
2005-06-01 14:20:00,33.09,33.11,33.03,33.09,37800.0,33.09,33.11,33.03,33.09,37800.0
2005-06-01 14:25:00,33.1,33.1,33.04,33.04,34200.0,33.1,33.1,33.04,33.04,34200.0
2005-06-01 14:30:00,33.04,33.08,32.99,33.08,540600.0,33.04,33.08,32.99,33.08,540600.0
2005-06-01 14:35:00,33.07,33.1,33.04,33.08,25700.0,33.07,33.1,33.04,33.08,25700.0
2005-06-01 14:40:00,33.08,33.09,32.98,32.99,93700.0,33.08,33.09,32.98,32.99,93700.0
2005-06-01 14:45:00,32.99,32.99,32.9,32.96,113000.0,32.99,32.99,32.9,32.96,113000.0
2005-06-01 14:50:00,32.96,33.08,32.94,33.05,61100.0,32.96,33.08,32.94,33.05,61100.0
2005-06-01 14:55:00,33.05,33.05,32.99,33.01,105800.0,33.05,33.05,32.99,33.01,105800.0
2005-06-01 15:00:00,33.02,33.08,33.02,33.05,22300.0,33.02,33.08,33.02,33.05,22300.0
2005-06-01 15:05:00,33.05,33.07,33.03,33.03,24700.0,33.05,33.07,33.03,33.03,24700.0
2005-06-01 15:10:00,33.03,33.05,33.02,33.03,21500.0,33.03,33.05,33.02,33.03,21500.0
2005-06-01 15:15:00,33.03,33.03,32.95,32.95,146600.0,33.03,33.03,32.95,32.95,146600.0
2005-06-01 15:20:00,32.96,33.02,32.95,33.0,40500.0,32.96,33.02,32.95,33.0,40500.0
2005-06-01 15:25:00,33.0,33.01,32.99,33.01,23200.0,33.0,33.01,32.99,33.01,23200.0
2005-06-01 15:30:00,33.02,33.13,33.01,33.12,57200.0,33.02,33.13,33.01,33.12,57200.0
2005-06-01 15:35:00,33.13,33.14,33.08,33.08,32800.0,33.13,33.14,33.08,33.08,32800.0
2005-06-01 15:40:00,33.08,33.12,33.08,33.12,29100.0,33.08,33.12,33.08,33.12,29100.0
2005-06-01 15:45:00,33.11,33.18,33.11,33.16,56500.0,33.11,33.18,33.11,33.16,56500.0
2005-06-01 15:50:00,33.17,33.2,33.17,33.18,39300.0,33.17,33.2,33.17,33.18,39300.0
2005-06-01 15:55:00,33.18,33.29,33.13,33.18,66100.0,33.18,33.29,33.13,33.18,66100.0
2005-06-02 09:30:00,33.25,33.25,32.96,33.07,99800.0,33.25,33.25,32.96,33.07,99800.0
2005-06-02 09:35:00,33.1,33.24,33.08,33.24,35200.0,33.1,33.24,33.08,33.24,35200.0
2005-06-02 09:40:00,33.24,33.31,33.03,33.06,65600.0,33.24,33.31,33.03,33.06,65600.0
2005-06-02 09:45:00,33.08,33.28,32.99,33.0,103500.0,33.08,33.28,32.99,33.0,103500.0
2005-06-02 09:50:00,33.02,33.1,32.98,33.1,54200.0,33.02,33.1,32.98,33.1,54200.0
2005-06-02 09:55:00,33.09,33.14,33.04,33.12,65300.0,33.09,33.14,33.04,33.12,65300.0
2005-06-02 10:00:00,33.12,33.17,33.03,33.11,28700.0,33.12,33.17,33.03,33.11,28700.0
2005-06-02 10:05:00,33.11,33.12,32.99,32.99,40600.0,33.11,33.12,32.99,32.99,40600.0
2005-06-02 10:10:00,33.0,33.0,32.96,32.99,31000.0,33.0,33.0,32.96,32.99,31000.0
2005-06-02 10:15:00,33.01,33.01,32.88,32.88,63200.0,33.01,33.01,32.88,32.88,63200.0
2005-06-02 10:20:00,32.89,32.97,32.88,32.95,46500.0,32.89,32.97,32.88,32.95,46500.0
2005-06-02 10:25:00,32.96,32.96,32.9,32.92,56900.0,32.96,32.96,32.9,32.92,56900.0
2005-06-02 10:30:00,32.92,32.97,32.89,32.97,142300.0,32.92,32.97,32.89,32.97,142300.0
2005-06-02 10:35:00,32.98,33.01,32.94,33.0,74700.0,32.98,33.01,32.94,33.0,74700.0
2005-06-02 10:40:00,33.0,33.12,32.99,33.08,35800.0,33.0,33.12,32.99,33.08,35800.0
2005-06-02 10:45:00,33.09,33.12,33.02,33.06,35700.0,33.09,33.12,33.02,33.06,35700.0
2005-06-02 10:50:00,33.06,33.06,33.02,33.03,18500.0,33.06,33.06,33.02,33.03,18500.0
2005-06-02 10:55:00,33.04,33.05,32.99,33.01,41800.0,33.04,33.05,32.99,33.01,41800.0
2005-06-02 11:00:00,33.02,33.06,32.99,32.99,45700.0,33.02,33.06,32.99,32.99,45700.0
2005-06-02 11:05:00,32.99,33.05,32.95,33.04,50600.0,32.99,33.05,32.95,33.04,50600.0
2005-06-02 11:10:00,33.04,33.05,32.99,33.04,65100.0,33.04,33.05,32.99,33.04,65100.0
2005-06-02 11:15:00,33.05,33.06,33.0,33.05,32200.0,33.05,33.06,33.0,33.05,32200.0
2005-06-02 11:20:00,33.05,33.05,33.0,33.0,21900.0,33.05,33.05,33.0,33.0,21900.0
2005-06-02 11:25:00,33.01,33.04,32.99,33.03,28500.0,33.01,33.04,32.99,33.03,28500.0
2005-06-02 11:30:00,33.04,33.04,32.99,33.04,20600.0,33.04,33.04,32.99,33.04,20600.0
2005-06-02 11:35:00,33.04,33.05,33.03,33.04,30200.0,33.04,33.05,33.03,33.04,30200.0
2005-06-02 11:40:00,33.04,33.05,32.99,33.0,22100.0,33.04,33.05,32.99,33.0,22100.0
2005-06-02 11:45:00,33.01,33.01,32.98,33.0,10200.0,33.01,33.01,32.98,33.0,10200.0
2005-06-02 11:50:00,33.0,33.0,32.99,33.0,25800.0,33.0,33.0,32.99,33.0,25800.0
2005-06-02 11:55:00,33.0,33.0,32.99,32.99,17600.0,33.0,33.0,32.99,32.99,17600.0
2005-06-02 12:00:00,33.0,33.04,32.99,33.02,25900.0,33.0,33.04,32.99,33.02,25900.0
2005-06-02 12:05:00,33.03,33.03,32.99,32.99,33300.0,33.03,33.03,32.99,32.99,33300.0
2005-06-02 12:10:00,33.0,33.0,32.99,32.99,121900.0,33.0,33.0,32.99,32.99,121900.0
2005-06-02 12:15:00,32.99,33.02,32.98,32.99,203000.0,32.99,33.02,32.98,32.99,203000.0
2005-06-02 12:20:00,32.99,33.02,32.99,32.99,25400.0,32.99,33.02,32.99,32.99,25400.0
2005-06-02 12:25:00,32.99,33.02,32.99,32.99,31400.0,32.99,33.02,32.99,32.99,31400.0
2005-06-02 12:30:00,33.0,33.01,32.99,32.99,21700.0,33.0,33.01,32.99,32.99,21700.0
2005-06-02 12:35:00,32.99,33.01,32.98,33.0,20000.0,32.99,33.01,32.98,33.0,20000.0
2005-06-02 12:40:00,33.01,33.04,33.0,33.03,8800.0,33.01,33.04,33.0,33.03,8800.0
2005-06-02 12:45:00,33.03,33.04,32.99,32.99,22000.0,33.03,33.04,32.99,32.99,22000.0
2005-06-02 12:50:00,32.99,33.01,32.99,32.99,14600.0,32.99,33.01,32.99,32.99,14600.0
2005-06-02 12:55:00,32.99,33.0,32.98,32.99,23300.0,32.99,33.0,32.98,32.99,23300.0
2005-06-02 13:00:00,33.0,33.01,32.99,33.0,24800.0,33.0,33.01,32.99,33.0,24800.0
2005-06-02 13:05:00,33.0,33.01,32.97,32.98,40300.0,33.0,33.01,32.97,32.98,40300.0
2005-06-02 13:10:00,32.99,33.01,32.98,33.01,22000.0,32.99,33.01,32.98,33.01,22000.0
2005-06-02 13:15:00,33.01,33.02,32.96,33.01,60000.0,33.01,33.02,32.96,33.01,60000.0
2005-06-02 13:20:00,33.0,33.01,32.98,32.99,27000.0,33.0,33.01,32.98,32.99,27000.0
2005-06-02 13:25:00,33.0,33.02,32.98,32.98,46200.0,33.0,33.02,32.98,32.98,46200.0
2005-06-02 13:30:00,32.99,33.0,32.98,32.99,16500.0,32.99,33.0,32.98,32.99,16500.0
2005-06-02 13:35:00,32.99,33.01,32.97,32.99,39600.0,32.99,33.01,32.97,32.99,39600.0
2005-06-02 13:40:00,33.0,33.0,32.98,32.98,33900.0,33.0,33.0,32.98,32.98,33900.0
2005-06-02 13:45:00,32.99,33.03,32.98,33.03,39000.0,32.99,33.03,32.98,33.03,39000.0
2005-06-02 13:50:00,33.03,33.06,33.0,33.01,17000.0,33.03,33.06,33.0,33.01,17000.0
2005-06-02 13:55:00,33.01,33.03,32.99,33.03,13200.0,33.01,33.03,32.99,33.03,13200.0
2005-06-02 14:00:00,33.02,33.06,33.02,33.05,41000.0,33.02,33.06,33.02,33.05,41000.0
2005-06-02 14:05:00,33.05,33.05,32.99,33.01,38700.0,33.05,33.05,32.99,33.01,38700.0
2005-06-02 14:10:00,33.01,33.03,33.0,33.01,32900.0,33.01,33.03,33.0,33.01,32900.0
2005-06-02 14:15:00,33.01,33.01,32.99,32.99,31700.0,33.01,33.01,32.99,32.99,31700.0
2005-06-02 14:20:00,32.99,33.0,32.99,33.0,24400.0,32.99,33.0,32.99,33.0,24400.0
2005-06-02 14:25:00,33.0,33.01,32.99,33.0,24900.0,33.0,33.01,32.99,33.0,24900.0
2005-06-02 14:30:00,33.0,33.02,32.98,33.01,43300.0,33.0,33.02,32.98,33.01,43300.0
2005-06-02 14:35:00,33.01,33.01,32.98,32.99,53300.0,33.01,33.01,32.98,32.99,53300.0
2005-06-02 14:40:00,33.0,33.02,32.98,33.02,41900.0,33.0,33.02,32.98,33.02,41900.0
2005-06-02 14:45:00,33.02,33.02,32.98,32.99,28700.0,33.02,33.02,32.98,32.99,28700.0
2005-06-02 14:50:00,33.0,33.05,32.99,33.03,25000.0,33.0,33.05,32.99,33.03,25000.0
2005-06-02 14:55:00,33.03,33.03,32.99,33.01,46900.0,33.03,33.03,32.99,33.01,46900.0
2005-06-02 15:00:00,33.01,33.01,32.99,33.01,30000.0,33.01,33.01,32.99,33.01,30000.0
2005-06-02 15:05:00,33.02,33.02,32.95,32.96,87000.0,33.02,33.02,32.95,32.96,87000.0
2005-06-02 15:10:00,32.96,33.02,32.95,33.01,36600.0,32.96,33.02,32.95,33.01,36600.0
2005-06-02 15:15:00,33.01,33.01,32.94,32.95,54700.0,33.01,33.01,32.94,32.95,54700.0
2005-06-02 15:20:00,32.96,33.0,32.95,32.97,51700.0,32.96,33.0,32.95,32.97,51700.0
2005-06-02 15:25:00,32.97,33.0,32.95,32.97,56800.0,32.97,33.0,32.95,32.97,56800.0
2005-06-02 15:30:00,32.97,32.99,32.96,32.98,57100.0,32.97,32.99,32.96,32.98,57100.0
2005-06-02 15:35:00,32.99,33.08,32.98,33.08,72700.0,32.99,33.08,32.98,33.08,72700.0
2005-06-02 15:40:00,33.08,33.1,33.04,33.07,88400.0,33.08,33.1,33.04,33.07,88400.0
2005-06-02 15:45:00,33.07,33.1,33.03,33.09,76500.0,33.07,33.1,33.03,33.09,76500.0
2005-06-02 15:50:00,33.08,33.1,33.01,33.07,119200.0,33.08,33.1,33.01,33.07,119200.0
2005-06-02 15:55:00,33.07,33.12,33.03,33.12,140500.0,33.07,33.12,33.03,33.12,140500.0
2005-06-03 09:30:00,32.89,33.0,32.8,32.81,158100.0,32.89,33.0,32.8,32.81,158100.0
2005-06-03 09:35:00,32.8,32.81,32.64,32.71,69300.0,32.8,32.81,32.64,32.71,69300.0
2005-06-03 09:40:00,32.72,32.72,32.65,32.66,41200.0,32.72,32.72,32.65,32.66,41200.0
2005-06-03 09:45:00,32.65,32.76,32.63,32.75,49500.0,32.65,32.76,32.63,32.75,49500.0
2005-06-03 09:50:00,32.75,32.82,32.73,32.81,29800.0,32.75,32.82,32.73,32.81,29800.0
2005-06-03 09:55:00,32.81,32.82,32.75,32.75,24500.0,32.81,32.82,32.75,32.75,24500.0
2005-06-03 10:00:00,32.75,32.76,32.69,32.72,59000.0,32.75,32.76,32.69,32.72,59000.0
2005-06-03 10:05:00,32.72,32.75,32.69,32.72,36600.0,32.72,32.75,32.69,32.72,36600.0
2005-06-03 10:10:00,32.72,32.73,32.69,32.69,22000.0,32.72,32.73,32.69,32.69,22000.0
2005-06-03 10:15:00,32.69,32.72,32.66,32.66,24300.0,32.69,32.72,32.66,32.66,24300.0
2005-06-03 10:20:00,32.66,32.66,32.53,32.55,48100.0,32.66,32.66,32.53,32.55,48100.0
2005-06-03 10:25:00,32.56,32.66,32.55,32.66,38000.0,32.56,32.66,32.55,32.66,38000.0
2005-06-03 10:30:00,32.66,32.71,32.66,32.71,18100.0,32.66,32.71,32.66,32.71,18100.0
2005-06-03 10:35:00,32.71,32.72,32.67,32.68,39600.0,32.71,32.72,32.67,32.68,39600.0
2005-06-03 10:40:00,32.67,32.67,32.64,32.65,40200.0,32.67,32.67,32.64,32.65,40200.0
2005-06-03 10:45:00,32.65,32.67,32.65,32.66,32800.0,32.65,32.67,32.65,32.66,32800.0
2005-06-03 10:50:00,32.65,32.66,32.63,32.65,31700.0,32.65,32.66,32.63,32.65,31700.0
2005-06-03 10:55:00,32.65,32.67,32.63,32.67,57600.0,32.65,32.67,32.63,32.67,57600.0
2005-06-03 11:00:00,32.67,32.68,32.65,32.66,48900.0,32.67,32.68,32.65,32.66,48900.0
2005-06-03 11:05:00,32.66,32.75,32.65,32.75,87600.0,32.66,32.75,32.65,32.75,87600.0
2005-06-03 11:10:00,32.74,32.75,32.67,32.67,58900.0,32.74,32.75,32.67,32.67,58900.0
2005-06-03 11:15:00,32.67,32.71,32.67,32.71,34700.0,32.67,32.71,32.67,32.71,34700.0
2005-06-03 11:20:00,32.71,32.71,32.67,32.68,32600.0,32.71,32.71,32.67,32.68,32600.0
2005-06-03 11:25:00,32.68,32.71,32.67,32.7,29400.0,32.68,32.71,32.67,32.7,29400.0
2005-06-03 11:30:00,32.69,32.73,32.68,32.69,40100.0,32.69,32.73,32.68,32.69,40100.0
2005-06-03 11:35:00,32.7,32.7,32.63,32.65,34700.0,32.7,32.7,32.63,32.65,34700.0
2005-06-03 11:40:00,32.66,32.71,32.61,32.7,33400.0,32.66,32.71,32.61,32.7,33400.0
2005-06-03 11:45:00,32.71,32.71,32.62,32.65,30100.0,32.71,32.71,32.62,32.65,30100.0
2005-06-03 11:50:00,32.64,32.67,32.58,32.59,31000.0,32.64,32.67,32.58,32.59,31000.0
2005-06-03 11:55:00,32.59,32.61,32.56,32.56,26200.0,32.59,32.61,32.56,32.56,26200.0
2005-06-03 12:00:00,32.55,32.6,32.47,32.59,60900.0,32.55,32.6,32.47,32.59,60900.0
2005-06-03 12:05:00,32.59,32.6,32.53,32.53,33100.0,32.59,32.6,32.53,32.53,33100.0
2005-06-03 12:10:00,32.54,32.54,32.46,32.48,66200.0,32.54,32.54,32.46,32.48,66200.0
2005-06-03 12:15:00,32.47,32.52,32.45,32.47,42800.0,32.47,32.52,32.45,32.47,42800.0
2005-06-03 12:20:00,32.46,32.46,32.39,32.39,36900.0,32.46,32.46,32.39,32.39,36900.0
2005-06-03 12:25:00,32.4,32.49,32.39,32.49,46500.0,32.4,32.49,32.39,32.49,46500.0
2005-06-03 12:30:00,32.49,32.5,32.41,32.41,31700.0,32.49,32.5,32.41,32.41,31700.0
2005-06-03 12:35:00,32.41,32.43,32.4,32.43,30300.0,32.41,32.43,32.4,32.43,30300.0
2005-06-03 12:40:00,32.43,32.47,32.42,32.47,11800.0,32.43,32.47,32.42,32.47,11800.0
2005-06-03 12:45:00,32.47,32.47,32.43,32.46,12700.0,32.47,32.47,32.43,32.46,12700.0
2005-06-03 12:50:00,32.46,32.47,32.43,32.43,22400.0,32.46,32.47,32.43,32.43,22400.0
2005-06-03 12:55:00,32.43,32.46,32.43,32.45,19400.0,32.43,32.46,32.43,32.45,19400.0
2005-06-03 13:00:00,32.45,32.46,32.43,32.44,20200.0,32.45,32.46,32.43,32.44,20200.0
2005-06-03 13:05:00,32.44,32.48,32.44,32.48,16700.0,32.44,32.48,32.44,32.48,16700.0
2005-06-03 13:10:00,32.48,32.51,32.46,32.46,27400.0,32.48,32.51,32.46,32.46,27400.0
2005-06-03 13:15:00,32.46,32.46,32.4,32.41,20500.0,32.46,32.46,32.4,32.41,20500.0
2005-06-03 13:20:00,32.41,32.43,32.41,32.43,6900.0,32.41,32.43,32.41,32.43,6900.0
2005-06-03 13:25:00,32.42,32.46,32.42,32.46,14900.0,32.42,32.46,32.42,32.46,14900.0
2005-06-03 13:30:00,32.48,32.5,32.48,32.5,16800.0,32.48,32.5,32.48,32.5,16800.0
2005-06-03 13:35:00,32.5,32.51,32.49,32.5,29200.0,32.5,32.51,32.49,32.5,29200.0
2005-06-03 13:40:00,32.51,32.54,32.5,32.54,16800.0,32.51,32.54,32.5,32.54,16800.0
2005-06-03 13:45:00,32.54,32.57,32.51,32.52,25600.0,32.54,32.57,32.51,32.52,25600.0
2005-06-03 13:50:00,32.53,32.54,32.53,32.53,4500.0,32.53,32.54,32.53,32.53,4500.0
2005-06-03 13:55:00,32.53,32.54,32.51,32.52,11700.0,32.53,32.54,32.51,32.52,11700.0
2005-06-03 14:00:00,32.51,32.52,32.43,32.43,33500.0,32.51,32.52,32.43,32.43,33500.0
2005-06-03 14:05:00,32.43,32.52,32.41,32.51,35500.0,32.43,32.52,32.41,32.51,35500.0
2005-06-03 14:10:00,32.52,32.53,32.5,32.52,33500.0,32.52,32.53,32.5,32.52,33500.0
2005-06-03 14:15:00,32.52,32.57,32.51,32.57,40500.0,32.52,32.57,32.51,32.57,40500.0
2005-06-03 14:20:00,32.56,32.58,32.56,32.57,23300.0,32.56,32.58,32.56,32.57,23300.0
2005-06-03 14:25:00,32.57,32.59,32.5,32.53,25200.0,32.57,32.59,32.5,32.53,25200.0
2005-06-03 14:30:00,32.53,32.54,32.53,32.54,18400.0,32.53,32.54,32.53,32.54,18400.0
2005-06-03 14:35:00,32.55,32.55,32.48,32.5,39700.0,32.55,32.55,32.48,32.5,39700.0
2005-06-03 14:40:00,32.51,32.54,32.5,32.54,18000.0,32.51,32.54,32.5,32.54,18000.0
2005-06-03 14:45:00,32.54,32.55,32.54,32.55,27600.0,32.54,32.55,32.54,32.55,27600.0
2005-06-03 14:50:00,32.56,32.56,32.44,32.46,29500.0,32.56,32.56,32.44,32.46,29500.0
2005-06-03 14:55:00,32.46,32.5,32.46,32.5,10700.0,32.46,32.5,32.46,32.5,10700.0
2005-06-03 15:00:00,32.49,32.53,32.46,32.48,34400.0,32.49,32.53,32.46,32.48,34400.0
2005-06-03 15:05:00,32.47,32.53,32.47,32.52,28000.0,32.47,32.53,32.47,32.52,28000.0
2005-06-03 15:10:00,32.52,32.52,32.43,32.47,54400.0,32.52,32.52,32.43,32.47,54400.0
2005-06-03 15:15:00,32.48,32.52,32.46,32.52,33300.0,32.48,32.52,32.46,32.52,33300.0
2005-06-03 15:20:00,32.52,32.53,32.47,32.48,33000.0,32.52,32.53,32.47,32.48,33000.0
2005-06-03 15:25:00,32.48,32.51,32.47,32.49,47000.0,32.48,32.51,32.47,32.49,47000.0
2005-06-03 15:30:00,32.48,32.49,32.48,32.49,20500.0,32.48,32.49,32.48,32.49,20500.0
2005-06-03 15:35:00,32.48,32.51,32.48,32.5,33400.0,32.48,32.51,32.48,32.5,33400.0
2005-06-03 15:40:00,32.5,32.52,32.49,32.51,50700.0,32.5,32.52,32.49,32.51,50700.0
2005-06-03 15:45:00,32.5,32.51,32.48,32.49,69800.0,32.5,32.51,32.48,32.49,69800.0
2005-06-03 15:50:00,32.5,32.5,32.48,32.49,48100.0,32.5,32.5,32.48,32.49,48100.0
2005-06-03 15:55:00,32.49,32.54,32.48,32.54,90300.0,32.49,32.54,32.48,32.54,90300.0
2005-06-06 09:30:00,32.49,32.65,32.44,32.61,110800.0,32.49,32.65,32.44,32.61,110800.0
2005-06-06 09:35:00,32.61,32.61,32.52,32.55,20700.0,32.61,32.61,32.52,32.55,20700.0
2005-06-06 09:40:00,32.54,32.56,32.54,32.55,24900.0,32.54,32.56,32.54,32.55,24900.0
2005-06-06 09:45:00,32.54,32.55,32.44,32.46,65800.0,32.54,32.55,32.44,32.46,65800.0
2005-06-06 09:50:00,32.44,32.44,32.39,32.39,45200.0,32.44,32.44,32.39,32.39,45200.0
2005-06-06 09:55:00,32.4,32.41,32.32,32.32,37300.0,32.4,32.41,32.32,32.32,37300.0
2005-06-06 10:00:00,32.32,32.33,32.21,32.23,74600.0,32.32,32.33,32.21,32.23,74600.0
2005-06-06 10:05:00,32.21,32.27,32.21,32.23,57600.0,32.21,32.27,32.21,32.23,57600.0
2005-06-06 10:10:00,32.24,32.3,32.23,32.3,56200.0,32.24,32.3,32.23,32.3,56200.0
2005-06-06 10:15:00,32.3,32.35,32.28,32.34,37900.0,32.3,32.35,32.28,32.34,37900.0
2005-06-06 10:20:00,32.34,32.38,32.32,32.37,33400.0,32.34,32.38,32.32,32.37,33400.0
2005-06-06 10:25:00,32.37,32.4,32.35,32.39,29200.0,32.37,32.4,32.35,32.39,29200.0
2005-06-06 10:30:00,32.4,32.41,32.38,32.4,29900.0,32.4,32.41,32.38,32.4,29900.0
2005-06-06 10:35:00,32.39,32.4,32.32,32.35,33500.0,32.39,32.4,32.32,32.35,33500.0
2005-06-06 10:40:00,32.34,32.38,32.34,32.38,31200.0,32.34,32.38,32.34,32.38,31200.0
2005-06-06 10:45:00,32.38,32.39,32.36,32.38,20400.0,32.38,32.39,32.36,32.38,20400.0
2005-06-06 10:50:00,32.39,32.41,32.37,32.4,36000.0,32.39,32.41,32.37,32.4,36000.0
2005-06-06 10:55:00,32.39,32.4,32.32,32.36,39200.0,32.39,32.4,32.32,32.36,39200.0
2005-06-06 11:00:00,32.35,32.38,32.33,32.38,39100.0,32.35,32.38,32.33,32.38,39100.0
2005-06-06 11:05:00,32.37,32.4,32.36,32.4,32800.0,32.37,32.4,32.36,32.4,32800.0
2005-06-06 11:10:00,32.39,32.44,32.39,32.44,28100.0,32.39,32.44,32.39,32.44,28100.0
2005-06-06 11:15:00,32.44,32.46,32.4,32.43,44300.0,32.44,32.46,32.4,32.43,44300.0
2005-06-06 11:20:00,32.44,32.5,32.41,32.47,33200.0,32.44,32.5,32.41,32.47,33200.0
2005-06-06 11:25:00,32.47,32.51,32.47,32.5,29600.0,32.47,32.51,32.47,32.5,29600.0
2005-06-06 11:30:00,32.51,32.51,32.49,32.49,16200.0,32.51,32.51,32.49,32.49,16200.0
2005-06-06 11:35:00,32.5,32.51,32.41,32.41,29400.0,32.5,32.51,32.41,32.41,29400.0
2005-06-06 11:40:00,32.4,32.42,32.39,32.4,14800.0,32.4,32.42,32.39,32.4,14800.0
2005-06-06 11:45:00,32.41,32.41,32.39,32.41,10200.0,32.41,32.41,32.39,32.41,10200.0
2005-06-06 11:50:00,32.4,32.41,32.39,32.4,8500.0,32.4,32.41,32.39,32.4,8500.0
2005-06-06 11:55:00,32.41,32.44,32.4,32.44,10300.0,32.41,32.44,32.4,32.44,10300.0
2005-06-06 12:00:00,32.44,32.51,32.44,32.51,40700.0,32.44,32.51,32.44,32.51,40700.0
2005-06-06 12:05:00,32.51,32.54,32.51,32.54,11700.0,32.51,32.54,32.51,32.54,11700.0
2005-06-06 12:10:00,32.55,32.55,32.53,32.55,28600.0,32.55,32.55,32.53,32.55,28600.0
2005-06-06 12:15:00,32.54,32.6,32.54,32.6,17000.0,32.54,32.6,32.54,32.6,17000.0
2005-06-06 12:20:00,32.6,32.61,32.59,32.61,13000.0,32.6,32.61,32.59,32.61,13000.0
2005-06-06 12:25:00,32.62,32.66,32.61,32.65,20100.0,32.62,32.66,32.61,32.65,20100.0
2005-06-06 12:30:00,32.65,32.66,32.63,32.63,13000.0,32.65,32.66,32.63,32.63,13000.0
2005-06-06 12:35:00,32.63,32.64,32.63,32.63,11200.0,32.63,32.64,32.63,32.63,11200.0
2005-06-06 12:40:00,32.63,32.64,32.62,32.63,317300.0,32.63,32.64,32.62,32.63,317300.0
2005-06-06 12:45:00,32.63,32.64,32.62,32.62,4300.0,32.63,32.64,32.62,32.62,4300.0
2005-06-06 12:50:00,32.63,32.63,32.62,32.62,8900.0,32.63,32.63,32.62,32.62,8900.0
2005-06-06 12:55:00,32.62,32.63,32.6,32.61,518000.0,32.62,32.63,32.6,32.61,518000.0
2005-06-06 13:00:00,32.61,32.62,32.6,32.62,17000.0,32.61,32.62,32.6,32.62,17000.0
2005-06-06 13:05:00,32.62,32.65,32.61,32.65,25600.0,32.62,32.65,32.61,32.65,25600.0
2005-06-06 13:10:00,32.65,32.65,32.62,32.65,15500.0,32.65,32.65,32.62,32.65,15500.0
2005-06-06 13:15:00,32.65,32.67,32.65,32.66,29400.0,32.65,32.67,32.65,32.66,29400.0
2005-06-06 13:20:00,32.67,32.67,32.64,32.65,9900.0,32.67,32.67,32.64,32.65,9900.0
2005-06-06 13:25:00,32.65,32.65,32.61,32.61,21000.0,32.65,32.65,32.61,32.61,21000.0
2005-06-06 13:30:00,32.61,32.61,32.54,32.55,9700.0,32.61,32.61,32.54,32.55,9700.0
2005-06-06 13:35:00,32.55,32.59,32.54,32.57,20000.0,32.55,32.59,32.54,32.57,20000.0
2005-06-06 13:40:00,32.57,32.6,32.57,32.6,17200.0,32.57,32.6,32.57,32.6,17200.0
2005-06-06 13:45:00,32.6,32.64,32.58,32.6,18400.0,32.6,32.64,32.58,32.6,18400.0
2005-06-06 13:50:00,32.6,32.65,32.59,32.63,67300.0,32.6,32.65,32.59,32.63,67300.0
2005-06-06 13:55:00,32.62,32.7,32.62,32.67,58900.0,32.62,32.7,32.62,32.67,58900.0
2005-06-06 14:00:00,32.67,32.68,32.64,32.68,37100.0,32.67,32.68,32.64,32.68,37100.0
2005-06-06 14:05:00,32.68,32.72,32.65,32.68,63300.0,32.68,32.72,32.65,32.68,63300.0
2005-06-06 14:10:00,32.68,32.69,32.59,32.59,55900.0,32.68,32.69,32.59,32.59,55900.0
2005-06-06 14:15:00,32.61,32.64,32.57,32.6,28600.0,32.61,32.64,32.57,32.6,28600.0
2005-06-06 14:20:00,32.6,32.6,32.57,32.6,43000.0,32.6,32.6,32.57,32.6,43000.0
2005-06-06 14:25:00,32.59,32.6,32.59,32.59,34400.0,32.59,32.6,32.59,32.59,34400.0
2005-06-06 14:30:00,32.59,32.59,32.58,32.59,13400.0,32.59,32.59,32.58,32.59,13400.0
2005-06-06 14:35:00,32.59,32.59,32.58,32.59,13100.0,32.59,32.59,32.58,32.59,13100.0
2005-06-06 14:40:00,32.59,32.59,32.51,32.56,62100.0,32.59,32.59,32.51,32.56,62100.0
2005-06-06 14:45:00,32.56,32.58,32.56,32.57,31700.0,32.56,32.58,32.56,32.57,31700.0
2005-06-06 14:50:00,32.57,32.58,32.52,32.54,47400.0,32.57,32.58,32.52,32.54,47400.0
2005-06-06 14:55:00,32.53,32.56,32.53,32.55,21300.0,32.53,32.56,32.53,32.55,21300.0
2005-06-06 15:00:00,32.55,32.56,32.52,32.52,53000.0,32.55,32.56,32.52,32.52,53000.0
2005-06-06 15:05:00,32.52,32.52,32.49,32.49,39400.0,32.52,32.52,32.49,32.49,39400.0
2005-06-06 15:10:00,32.5,32.5,32.45,32.46,40100.0,32.5,32.5,32.45,32.46,40100.0
2005-06-06 15:15:00,32.46,32.46,32.44,32.45,22200.0,32.46,32.46,32.44,32.45,22200.0
2005-06-06 15:20:00,32.44,32.51,32.43,32.49,34100.0,32.44,32.51,32.43,32.49,34100.0
2005-06-06 15:25:00,32.49,32.49,32.42,32.42,51500.0,32.49,32.49,32.42,32.42,51500.0
2005-06-06 15:30:00,32.42,32.48,32.42,32.48,44800.0,32.42,32.48,32.42,32.48,44800.0
2005-06-06 15:35:00,32.48,32.5,32.47,32.48,49800.0,32.48,32.5,32.47,32.48,49800.0
2005-06-06 15:40:00,32.48,32.48,32.44,32.44,63800.0,32.48,32.48,32.44,32.44,63800.0
2005-06-06 15:45:00,32.44,32.46,32.43,32.44,40000.0,32.44,32.46,32.43,32.44,40000.0
2005-06-06 15:50:00,32.44,32.46,32.42,32.45,75100.0,32.44,32.46,32.42,32.45,75100.0
2005-06-06 15:55:00,32.45,32.47,32.44,32.46,58800.0,32.45,32.47,32.44,32.46,58800.0
2005-06-07 09:30:00,32.44,32.62,32.44,32.62,98100.0,32.44,32.62,32.44,32.62,98100.0
2005-06-07 09:35:00,32.6,32.8,32.6,32.79,42300.0,32.6,32.8,32.6,32.79,42300.0
2005-06-07 09:40:00,32.78,32.86,32.77,32.77,77900.0,32.78,32.86,32.77,32.77,77900.0
2005-06-07 09:45:00,32.77,32.81,32.73,32.74,34800.0,32.77,32.81,32.73,32.74,34800.0
2005-06-07 09:50:00,32.75,32.8,32.7,32.79,40500.0,32.75,32.8,32.7,32.79,40500.0
2005-06-07 09:55:00,32.79,32.79,32.72,32.74,28700.0,32.79,32.79,32.72,32.74,28700.0
2005-06-07 10:00:00,32.74,32.79,32.73,32.76,40300.0,32.74,32.79,32.73,32.76,40300.0
2005-06-07 10:05:00,32.76,32.76,32.7,32.75,27500.0,32.76,32.76,32.7,32.75,27500.0
2005-06-07 10:10:00,32.74,32.86,32.74,32.81,54500.0,32.74,32.86,32.74,32.81,54500.0
2005-06-07 10:15:00,32.83,32.92,32.83,32.88,48800.0,32.83,32.92,32.83,32.88,48800.0
2005-06-07 10:20:00,32.87,32.87,32.81,32.87,44200.0,32.87,32.87,32.81,32.87,44200.0
2005-06-07 10:25:00,32.86,32.9,32.83,32.89,42100.0,32.86,32.9,32.83,32.89,42100.0
2005-06-07 10:30:00,32.89,32.9,32.84,32.85,31800.0,32.89,32.9,32.84,32.85,31800.0
2005-06-07 10:35:00,32.84,32.88,32.84,32.88,26200.0,32.84,32.88,32.84,32.88,26200.0
2005-06-07 10:40:00,32.87,32.9,32.85,32.89,38900.0,32.87,32.9,32.85,32.89,38900.0
2005-06-07 10:45:00,32.89,32.89,32.85,32.86,16100.0,32.89,32.89,32.85,32.86,16100.0
2005-06-07 10:50:00,32.86,32.87,32.85,32.87,13900.0,32.86,32.87,32.85,32.87,13900.0
2005-06-07 10:55:00,32.87,32.88,32.84,32.84,21000.0,32.87,32.88,32.84,32.84,21000.0
2005-06-07 11:00:00,32.84,32.85,32.84,32.85,12900.0,32.84,32.85,32.84,32.85,12900.0
2005-06-07 11:05:00,32.84,32.85,32.81,32.82,28600.0,32.84,32.85,32.81,32.82,28600.0
2005-06-07 11:10:00,32.82,32.83,32.71,32.72,15200.0,32.82,32.83,32.71,32.72,15200.0
2005-06-07 11:15:00,32.72,32.72,32.67,32.67,16800.0,32.72,32.72,32.67,32.67,16800.0
2005-06-07 11:20:00,32.68,32.71,32.66,32.66,10700.0,32.68,32.71,32.66,32.66,10700.0
2005-06-07 11:25:00,32.66,32.75,32.66,32.73,9900.0,32.66,32.75,32.66,32.73,9900.0
2005-06-07 11:30:00,32.74,32.78,32.74,32.75,15900.0,32.74,32.78,32.74,32.75,15900.0
2005-06-07 11:35:00,32.75,32.75,32.7,32.71,9200.0,32.75,32.75,32.7,32.71,9200.0
2005-06-07 11:40:00,32.72,32.73,32.7,32.72,18900.0,32.72,32.73,32.7,32.72,18900.0
2005-06-07 11:45:00,32.72,32.73,32.7,32.71,34200.0,32.72,32.73,32.7,32.71,34200.0
2005-06-07 11:50:00,32.72,32.73,32.7,32.72,38200.0,32.72,32.73,32.7,32.72,38200.0
2005-06-07 11:55:00,32.72,32.73,32.7,32.7,20100.0,32.72,32.73,32.7,32.7,20100.0
2005-06-07 12:00:00,32.72,32.72,32.63,32.63,34500.0,32.72,32.72,32.63,32.63,34500.0
2005-06-07 12:05:00,32.63,32.65,32.62,32.64,12100.0,32.63,32.65,32.62,32.64,12100.0
2005-06-07 12:10:00,32.65,32.67,32.63,32.67,16200.0,32.65,32.67,32.63,32.67,16200.0
2005-06-07 12:15:00,32.66,32.68,32.64,32.64,8800.0,32.66,32.68,32.64,32.64,8800.0
2005-06-07 12:20:00,32.64,32.65,32.58,32.58,7500.0,32.64,32.65,32.58,32.58,7500.0
2005-06-07 12:25:00,32.59,32.61,32.59,32.6,4100.0,32.59,32.61,32.59,32.6,4100.0
2005-06-07 12:30:00,32.6,32.62,32.6,32.62,7100.0,32.6,32.62,32.6,32.62,7100.0
2005-06-07 12:35:00,32.61,32.65,32.61,32.65,5900.0,32.61,32.65,32.61,32.65,5900.0
2005-06-07 12:40:00,32.65,32.7,32.65,32.69,15600.0,32.65,32.7,32.65,32.69,15600.0
2005-06-07 12:45:00,32.69,32.72,32.68,32.72,16900.0,32.69,32.72,32.68,32.72,16900.0
2005-06-07 12:50:00,32.71,32.71,32.62,32.64,21500.0,32.71,32.71,32.62,32.64,21500.0
2005-06-07 12:55:00,32.64,32.71,32.63,32.67,19500.0,32.64,32.71,32.63,32.67,19500.0
2005-06-07 13:00:00,32.67,32.7,32.65,32.67,7900.0,32.67,32.7,32.65,32.67,7900.0
2005-06-07 13:05:00,32.66,32.67,32.64,32.65,7300.0,32.66,32.67,32.64,32.65,7300.0
2005-06-07 13:10:00,32.65,32.67,32.61,32.61,16900.0,32.65,32.67,32.61,32.61,16900.0
2005-06-07 13:15:00,32.61,32.64,32.58,32.58,27600.0,32.61,32.64,32.58,32.58,27600.0
2005-06-07 13:20:00,32.58,32.59,32.54,32.54,20400.0,32.58,32.59,32.54,32.54,20400.0
2005-06-07 13:25:00,32.54,32.54,32.5,32.5,27100.0,32.54,32.54,32.5,32.5,27100.0
2005-06-07 13:30:00,32.51,32.51,32.39,32.44,60100.0,32.51,32.51,32.39,32.44,60100.0
2005-06-07 13:35:00,32.44,32.49,32.44,32.49,26500.0,32.44,32.49,32.44,32.49,26500.0
2005-06-07 13:40:00,32.5,32.5,32.45,32.47,33800.0,32.5,32.5,32.45,32.47,33800.0
2005-06-07 13:45:00,32.47,32.48,32.46,32.46,18700.0,32.47,32.48,32.46,32.46,18700.0
2005-06-07 13:50:00,32.47,32.47,32.36,32.44,86200.0,32.47,32.47,32.36,32.44,86200.0
2005-06-07 13:55:00,32.43,32.45,32.38,32.45,109000.0,32.43,32.45,32.38,32.45,109000.0
2005-06-07 14:00:00,32.46,32.48,32.33,32.33,45600.0,32.46,32.48,32.33,32.33,45600.0
2005-06-07 14:05:00,32.34,32.37,32.33,32.36,46100.0,32.34,32.37,32.33,32.36,46100.0
2005-06-07 14:10:00,32.37,32.37,32.13,32.16,103400.0,32.37,32.37,32.13,32.16,103400.0
2005-06-07 14:15:00,32.16,32.21,32.11,32.21,107100.0,32.16,32.21,32.11,32.21,107100.0
2005-06-07 14:20:00,32.22,32.27,32.19,32.23,35000.0,32.22,32.27,32.19,32.23,35000.0
2005-06-07 14:25:00,32.23,32.25,32.16,32.17,73800.0,32.23,32.25,32.16,32.17,73800.0
2005-06-07 14:30:00,32.18,32.24,32.17,32.24,39500.0,32.18,32.24,32.17,32.24,39500.0
2005-06-07 14:35:00,32.24,32.32,32.23,32.31,40800.0,32.24,32.32,32.23,32.31,40800.0
2005-06-07 14:40:00,32.31,32.33,32.3,32.32,22500.0,32.31,32.33,32.3,32.32,22500.0
2005-06-07 14:45:00,32.33,32.35,32.32,32.35,11200.0,32.33,32.35,32.32,32.35,11200.0
2005-06-07 14:50:00,32.36,32.43,32.35,32.42,18600.0,32.36,32.43,32.35,32.42,18600.0
2005-06-07 14:55:00,32.42,32.43,32.33,32.35,44700.0,32.42,32.43,32.33,32.35,44700.0
2005-06-07 15:00:00,32.34,32.37,32.25,32.25,44600.0,32.34,32.37,32.25,32.25,44600.0
2005-06-07 15:05:00,32.26,32.26,32.15,32.18,61600.0,32.26,32.26,32.15,32.18,61600.0
2005-06-07 15:10:00,32.18,32.18,32.12,32.16,51700.0,32.18,32.18,32.12,32.16,51700.0
2005-06-07 15:15:00,32.16,32.24,32.16,32.21,38200.0,32.16,32.24,32.16,32.21,38200.0
2005-06-07 15:20:00,32.21,32.25,32.18,32.25,79800.0,32.21,32.25,32.18,32.25,79800.0
2005-06-07 15:25:00,32.25,32.28,32.21,32.27,114000.0,32.25,32.28,32.21,32.27,114000.0
2005-06-07 15:30:00,32.26,32.27,32.15,32.21,120600.0,32.26,32.27,32.15,32.21,120600.0
2005-06-07 15:35:00,32.2,32.23,32.2,32.21,83000.0,32.2,32.23,32.2,32.21,83000.0
2005-06-07 15:40:00,32.21,32.21,32.18,32.21,84500.0,32.21,32.21,32.18,32.21,84500.0
2005-06-07 15:45:00,32.2,32.28,32.2,32.27,45800.0,32.2,32.28,32.2,32.27,45800.0
2005-06-07 15:50:00,32.28,32.3,32.19,32.21,92600.0,32.28,32.3,32.19,32.21,92600.0
2005-06-07 15:55:00,32.22,32.29,32.22,32.27,174000.0,32.22,32.29,32.22,32.27,174000.0
2005-06-08 09:30:00,32.43,32.64,32.43,32.63,112100.0,32.43,32.64,32.43,32.63,112100.0
2005-06-08 09:35:00,32.63,32.67,32.51,32.52,64600.0,32.63,32.67,32.51,32.52,64600.0
2005-06-08 09:40:00,32.53,32.58,32.5,32.56,88500.0,32.53,32.58,32.5,32.56,88500.0
2005-06-08 09:45:00,32.56,32.59,32.51,32.57,74100.0,32.56,32.59,32.51,32.57,74100.0
2005-06-08 09:50:00,32.59,32.6,32.56,32.59,38100.0,32.59,32.6,32.56,32.59,38100.0
2005-06-08 09:55:00,32.6,32.6,32.58,32.59,31800.0,32.6,32.6,32.58,32.59,31800.0
2005-06-08 10:00:00,32.6,32.61,32.53,32.56,41000.0,32.6,32.61,32.53,32.56,41000.0
2005-06-08 10:05:00,32.56,32.58,32.55,32.57,38400.0,32.56,32.58,32.55,32.57,38400.0
2005-06-08 10:10:00,32.58,32.59,32.52,32.55,18400.0,32.58,32.59,32.52,32.55,18400.0
2005-06-08 10:15:00,32.55,32.55,32.51,32.52,15100.0,32.55,32.55,32.51,32.52,15100.0
2005-06-08 10:20:00,32.51,32.51,32.42,32.44,59500.0,32.51,32.51,32.42,32.44,59500.0
2005-06-08 10:25:00,32.44,32.45,32.42,32.43,18600.0,32.44,32.45,32.42,32.43,18600.0
2005-06-08 10:30:00,32.43,32.44,32.26,32.37,59700.0,32.43,32.44,32.26,32.37,59700.0
2005-06-08 10:35:00,32.38,32.42,32.32,32.42,66100.0,32.38,32.42,32.32,32.42,66100.0
2005-06-08 10:40:00,32.42,32.48,32.4,32.43,52300.0,32.42,32.48,32.4,32.43,52300.0
2005-06-08 10:45:00,32.43,32.5,32.43,32.48,26500.0,32.43,32.5,32.43,32.48,26500.0
2005-06-08 10:50:00,32.48,32.49,32.46,32.47,19000.0,32.48,32.49,32.46,32.47,19000.0
2005-06-08 10:55:00,32.48,32.48,32.45,32.46,33500.0,32.48,32.48,32.45,32.46,33500.0
2005-06-08 11:00:00,32.46,32.47,32.4,32.41,13400.0,32.46,32.47,32.4,32.41,13400.0
2005-06-08 11:05:00,32.41,32.41,32.32,32.32,14100.0,32.41,32.41,32.32,32.32,14100.0
2005-06-08 11:10:00,32.32,32.32,32.28,32.29,11900.0,32.32,32.32,32.28,32.29,11900.0
2005-06-08 11:15:00,32.28,32.3,32.27,32.29,22400.0,32.28,32.3,32.27,32.29,22400.0
2005-06-08 11:20:00,32.29,32.32,32.26,32.26,32300.0,32.29,32.32,32.26,32.26,32300.0
2005-06-08 11:25:00,32.25,32.27,32.24,32.26,22000.0,32.25,32.27,32.24,32.26,22000.0
2005-06-08 11:30:00,32.27,32.29,32.27,32.29,14400.0,32.27,32.29,32.27,32.29,14400.0
2005-06-08 11:35:00,32.28,32.31,32.28,32.31,31400.0,32.28,32.31,32.28,32.31,31400.0
2005-06-08 11:40:00,32.32,32.36,32.31,32.36,13500.0,32.32,32.36,32.31,32.36,13500.0
2005-06-08 11:45:00,32.36,32.42,32.26,32.4,30300.0,32.36,32.42,32.26,32.4,30300.0
2005-06-08 11:50:00,32.4,32.4,32.36,32.38,16400.0,32.4,32.4,32.36,32.38,16400.0
2005-06-08 11:55:00,32.39,32.48,32.39,32.44,25900.0,32.39,32.48,32.39,32.44,25900.0
2005-06-08 12:00:00,32.45,32.49,32.45,32.48,20900.0,32.45,32.49,32.45,32.48,20900.0
2005-06-08 12:05:00,32.49,32.49,32.48,32.48,5400.0,32.49,32.49,32.48,32.48,5400.0
2005-06-08 12:10:00,32.48,32.5,32.48,32.5,10900.0,32.48,32.5,32.48,32.5,10900.0
2005-06-08 12:15:00,32.49,32.53,32.48,32.48,35600.0,32.49,32.53,32.48,32.48,35600.0
2005-06-08 12:20:00,32.48,32.5,32.47,32.49,21900.0,32.48,32.5,32.47,32.49,21900.0
2005-06-08 12:25:00,32.49,32.5,32.42,32.42,31900.0,32.49,32.5,32.42,32.42,31900.0
2005-06-08 12:30:00,32.43,32.43,32.42,32.42,4900.0,32.43,32.43,32.42,32.42,4900.0
2005-06-08 12:35:00,32.42,32.43,32.39,32.42,19100.0,32.42,32.43,32.39,32.42,19100.0
2005-06-08 12:40:00,32.43,32.43,32.42,32.42,7600.0,32.43,32.43,32.42,32.42,7600.0
2005-06-08 12:45:00,32.42,32.43,32.42,32.43,14100.0,32.42,32.43,32.42,32.43,14100.0
2005-06-08 12:50:00,32.42,32.44,32.4,32.44,33000.0,32.42,32.44,32.4,32.44,33000.0
2005-06-08 12:55:00,32.44,32.44,32.41,32.42,10400.0,32.44,32.44,32.41,32.42,10400.0
2005-06-08 13:00:00,32.41,32.41,32.39,32.41,24100.0,32.41,32.41,32.39,32.41,24100.0
2005-06-08 13:05:00,32.4,32.41,32.32,32.33,28000.0,32.4,32.41,32.32,32.33,28000.0
2005-06-08 13:10:00,32.33,32.33,32.3,32.31,28400.0,32.33,32.33,32.3,32.31,28400.0
2005-06-08 13:15:00,32.31,32.33,32.3,32.33,26500.0,32.31,32.33,32.3,32.33,26500.0
2005-06-08 13:20:00,32.32,32.33,32.3,32.31,30200.0,32.32,32.33,32.3,32.31,30200.0
2005-06-08 13:25:00,32.32,32.32,32.29,32.31,64200.0,32.32,32.32,32.29,32.31,64200.0
2005-06-08 13:30:00,32.3,32.31,32.3,32.3,11200.0,32.3,32.31,32.3,32.3,11200.0
2005-06-08 13:35:00,32.31,32.32,32.3,32.31,19700.0,32.31,32.32,32.3,32.31,19700.0
2005-06-08 13:40:00,32.3,32.31,32.3,32.31,17300.0,32.3,32.31,32.3,32.31,17300.0
2005-06-08 13:45:00,32.3,32.32,32.3,32.31,43800.0,32.3,32.32,32.3,32.31,43800.0
2005-06-08 13:50:00,32.3,32.3,32.25,32.26,46000.0,32.3,32.3,32.25,32.26,46000.0
2005-06-08 13:55:00,32.26,32.32,32.26,32.31,61800.0,32.26,32.32,32.26,32.31,61800.0
2005-06-08 14:00:00,32.31,32.31,32.25,32.25,34000.0,32.31,32.31,32.25,32.25,34000.0
2005-06-08 14:05:00,32.26,32.27,32.2,32.27,53100.0,32.26,32.27,32.2,32.27,53100.0
2005-06-08 14:10:00,32.27,32.32,32.22,32.32,90500.0,32.27,32.32,32.22,32.32,90500.0
2005-06-08 14:15:00,32.32,32.4,32.27,32.33,75200.0,32.32,32.4,32.27,32.33,75200.0
2005-06-08 14:20:00,32.33,32.35,32.31,32.31,53000.0,32.33,32.35,32.31,32.31,53000.0
2005-06-08 14:25:00,32.31,32.31,32.29,32.3,58700.0,32.31,32.31,32.29,32.3,58700.0
2005-06-08 14:30:00,32.3,32.31,32.3,32.3,34200.0,32.3,32.31,32.3,32.3,34200.0
2005-06-08 14:35:00,32.31,32.31,32.28,32.3,29500.0,32.31,32.31,32.28,32.3,29500.0
2005-06-08 14:40:00,32.3,32.31,32.28,32.29,43800.0,32.3,32.31,32.28,32.29,43800.0
2005-06-08 14:45:00,32.28,32.28,32.24,32.24,62400.0,32.28,32.28,32.24,32.24,62400.0
2005-06-08 14:50:00,32.24,32.25,32.22,32.23,83000.0,32.24,32.25,32.22,32.23,83000.0
2005-06-08 14:55:00,32.23,32.24,32.21,32.22,45400.0,32.23,32.24,32.21,32.22,45400.0
2005-06-08 15:00:00,32.23,32.31,32.22,32.26,127500.0,32.23,32.31,32.22,32.26,127500.0
2005-06-08 15:05:00,32.27,32.29,32.27,32.27,53500.0,32.27,32.29,32.27,32.27,53500.0
2005-06-08 15:10:00,32.26,32.29,32.25,32.29,34800.0,32.26,32.29,32.25,32.29,34800.0
2005-06-08 15:15:00,32.29,32.3,32.28,32.3,9500.0,32.29,32.3,32.28,32.3,9500.0
2005-06-08 15:20:00,32.29,32.3,32.25,32.25,27700.0,32.29,32.3,32.25,32.25,27700.0
2005-06-08 15:25:00,32.26,32.27,32.25,32.25,73500.0,32.26,32.27,32.25,32.25,73500.0
2005-06-08 15:30:00,32.25,32.26,32.25,32.25,66100.0,32.25,32.26,32.25,32.25,66100.0
2005-06-08 15:35:00,32.26,32.28,32.25,32.28,71500.0,32.26,32.28,32.25,32.28,71500.0
2005-06-08 15:40:00,32.27,32.28,32.26,32.27,44100.0,32.27,32.28,32.26,32.27,44100.0
2005-06-08 15:45:00,32.27,32.29,32.26,32.29,80100.0,32.27,32.29,32.26,32.29,80100.0
2005-06-08 15:50:00,32.29,32.31,32.28,32.28,89300.0,32.29,32.31,32.28,32.28,89300.0
2005-06-08 15:55:00,32.28,32.29,32.25,32.25,149400.0,32.28,32.29,32.25,32.25,149400.0
2005-06-09 09:30:00,32.26,32.48,32.09,32.42,166900.0,32.26,32.48,32.09,32.42,166900.0
2005-06-09 09:35:00,32.42,32.44,32.34,32.36,49400.0,32.42,32.44,32.34,32.36,49400.0
2005-06-09 09:40:00,32.35,32.37,32.28,32.3,80400.0,32.35,32.37,32.28,32.3,80400.0
2005-06-09 09:45:00,32.28,32.28,32.2,32.24,69300.0,32.28,32.28,32.2,32.24,69300.0
2005-06-09 09:50:00,32.23,32.25,32.19,32.23,39600.0,32.23,32.25,32.19,32.23,39600.0
2005-06-09 09:55:00,32.23,32.23,32.17,32.17,38700.0,32.23,32.23,32.17,32.17,38700.0
2005-06-09 10:00:00,32.17,32.21,32.09,32.18,63200.0,32.17,32.21,32.09,32.18,63200.0
2005-06-09 10:05:00,32.18,32.28,32.18,32.25,73600.0,32.18,32.28,32.18,32.25,73600.0
2005-06-09 10:10:00,32.25,32.28,32.22,32.26,72400.0,32.25,32.28,32.22,32.26,72400.0
2005-06-09 10:15:00,32.27,32.3,32.18,32.26,71500.0,32.27,32.3,32.18,32.26,71500.0
2005-06-09 10:20:00,32.25,32.28,32.22,32.25,28000.0,32.25,32.28,32.22,32.25,28000.0
2005-06-09 10:25:00,32.24,32.29,32.21,32.26,30700.0,32.24,32.29,32.21,32.26,30700.0
2005-06-09 10:30:00,32.25,32.3,32.24,32.26,46700.0,32.25,32.3,32.24,32.26,46700.0
2005-06-09 10:35:00,32.26,32.28,32.22,32.27,31000.0,32.26,32.28,32.22,32.27,31000.0
2005-06-09 10:40:00,32.26,32.27,32.24,32.25,32700.0,32.26,32.27,32.24,32.25,32700.0
2005-06-09 10:45:00,32.25,32.3,32.24,32.29,61300.0,32.25,32.3,32.24,32.29,61300.0
2005-06-09 10:50:00,32.3,32.33,32.26,32.27,29900.0,32.3,32.33,32.26,32.27,29900.0
2005-06-09 10:55:00,32.27,32.31,32.25,32.25,24700.0,32.27,32.31,32.25,32.25,24700.0
2005-06-09 11:00:00,32.26,32.4,32.26,32.36,57500.0,32.26,32.4,32.26,32.36,57500.0
2005-06-09 11:05:00,32.36,32.45,32.36,32.4,57100.0,32.36,32.45,32.36,32.4,57100.0
2005-06-09 11:10:00,32.4,32.43,32.4,32.41,37200.0,32.4,32.43,32.4,32.41,37200.0
2005-06-09 11:15:00,32.41,32.43,32.39,32.42,86000.0,32.41,32.43,32.39,32.42,86000.0
2005-06-09 11:20:00,32.41,32.43,32.36,32.37,41900.0,32.41,32.43,32.36,32.37,41900.0
2005-06-09 11:25:00,32.38,32.39,32.3,32.32,29800.0,32.38,32.39,32.3,32.32,29800.0
2005-06-09 11:30:00,32.33,32.38,32.33,32.38,16100.0,32.33,32.38,32.33,32.38,16100.0
2005-06-09 11:35:00,32.38,32.46,32.37,32.4,45300.0,32.38,32.46,32.37,32.4,45300.0
2005-06-09 11:40:00,32.4,32.51,32.4,32.51,58700.0,32.4,32.51,32.4,32.51,58700.0
2005-06-09 11:45:00,32.51,32.55,32.48,32.49,22500.0,32.51,32.55,32.48,32.49,22500.0
2005-06-09 11:50:00,32.49,32.49,32.44,32.48,23100.0,32.49,32.49,32.44,32.48,23100.0
2005-06-09 11:55:00,32.48,32.48,32.4,32.45,26700.0,32.48,32.48,32.4,32.45,26700.0
2005-06-09 12:00:00,32.46,32.56,32.45,32.55,65000.0,32.46,32.56,32.45,32.55,65000.0
2005-06-09 12:05:00,32.55,32.59,32.55,32.56,22400.0,32.55,32.59,32.55,32.56,22400.0
2005-06-09 12:10:00,32.56,32.62,32.55,32.6,28500.0,32.56,32.62,32.55,32.6,28500.0
2005-06-09 12:15:00,32.6,32.63,32.56,32.61,36000.0,32.6,32.63,32.56,32.61,36000.0
2005-06-09 12:20:00,32.61,32.65,32.6,32.65,20300.0,32.61,32.65,32.6,32.65,20300.0
2005-06-09 12:25:00,32.65,32.75,32.65,32.7,72100.0,32.65,32.75,32.65,32.7,72100.0
2005-06-09 12:30:00,32.7,32.71,32.69,32.7,20300.0,32.7,32.71,32.69,32.7,20300.0
2005-06-09 12:35:00,32.7,32.7,32.69,32.69,43700.0,32.7,32.7,32.69,32.69,43700.0
2005-06-09 12:40:00,32.68,32.69,32.68,32.68,13300.0,32.68,32.69,32.68,32.68,13300.0
2005-06-09 12:45:00,32.68,32.7,32.68,32.7,24700.0,32.68,32.7,32.68,32.7,24700.0
2005-06-09 12:50:00,32.7,32.7,32.67,32.69,24200.0,32.7,32.7,32.67,32.69,24200.0
2005-06-09 12:55:00,32.69,32.7,32.69,32.7,25100.0,32.69,32.7,32.69,32.7,25100.0
2005-06-09 13:00:00,32.7,32.7,32.68,32.68,17500.0,32.7,32.7,32.68,32.68,17500.0
2005-06-09 13:05:00,32.69,32.69,32.68,32.68,26300.0,32.69,32.69,32.68,32.68,26300.0
2005-06-09 13:10:00,32.68,32.68,32.64,32.64,16600.0,32.68,32.68,32.64,32.64,16600.0
2005-06-09 13:15:00,32.64,32.65,32.56,32.58,58400.0,32.64,32.65,32.56,32.58,58400.0
2005-06-09 13:20:00,32.58,32.58,32.53,32.57,35100.0,32.58,32.58,32.53,32.57,35100.0
2005-06-09 13:25:00,32.58,32.67,32.57,32.59,17200.0,32.58,32.67,32.57,32.59,17200.0
2005-06-09 13:30:00,32.6,32.6,32.58,32.6,19800.0,32.6,32.6,32.58,32.6,19800.0
2005-06-09 13:35:00,32.59,32.62,32.57,32.57,24900.0,32.59,32.62,32.57,32.57,24900.0
2005-06-09 13:40:00,32.56,32.57,32.54,32.54,10100.0,32.56,32.57,32.54,32.54,10100.0
2005-06-09 13:45:00,32.55,32.55,32.53,32.55,12200.0,32.55,32.55,32.53,32.55,12200.0
2005-06-09 13:50:00,32.55,32.57,32.52,32.55,24500.0,32.55,32.57,32.52,32.55,24500.0
2005-06-09 13:55:00,32.55,32.58,32.46,32.5,67900.0,32.55,32.58,32.46,32.5,67900.0
2005-06-09 14:00:00,32.49,32.5,32.39,32.46,29900.0,32.49,32.5,32.39,32.46,29900.0
2005-06-09 14:05:00,32.47,32.53,32.47,32.51,15900.0,32.47,32.53,32.47,32.51,15900.0
2005-06-09 14:10:00,32.5,32.53,32.45,32.45,20100.0,32.5,32.53,32.45,32.45,20100.0
2005-06-09 14:15:00,32.45,32.48,32.45,32.45,55900.0,32.45,32.48,32.45,32.45,55900.0
2005-06-09 14:20:00,32.44,32.45,32.36,32.36,27100.0,32.44,32.45,32.36,32.36,27100.0
2005-06-09 14:25:00,32.36,32.38,32.35,32.35,8800.0,32.36,32.38,32.35,32.35,8800.0
2005-06-09 14:30:00,32.36,32.41,32.3,32.38,77700.0,32.36,32.41,32.3,32.38,77700.0
2005-06-09 14:35:00,32.36,32.44,32.36,32.43,24800.0,32.36,32.44,32.36,32.43,24800.0
2005-06-09 14:40:00,32.43,32.48,32.42,32.45,37300.0,32.43,32.48,32.42,32.45,37300.0
2005-06-09 14:45:00,32.46,32.49,32.43,32.43,47500.0,32.46,32.49,32.43,32.43,47500.0
2005-06-09 14:50:00,32.43,32.43,32.39,32.4,41800.0,32.43,32.43,32.39,32.4,41800.0
2005-06-09 14:55:00,32.39,32.41,32.38,32.4,28500.0,32.39,32.41,32.38,32.4,28500.0
2005-06-09 15:00:00,32.41,32.46,32.4,32.46,35600.0,32.41,32.46,32.4,32.46,35600.0
2005-06-09 15:05:00,32.46,32.46,32.43,32.45,18200.0,32.46,32.46,32.43,32.45,18200.0
2005-06-09 15:10:00,32.45,32.45,32.42,32.44,16300.0,32.45,32.45,32.42,32.44,16300.0
2005-06-09 15:15:00,32.44,32.47,32.44,32.46,35100.0,32.44,32.47,32.44,32.46,35100.0
2005-06-09 15:20:00,32.47,32.48,32.41,32.41,34000.0,32.47,32.48,32.41,32.41,34000.0
2005-06-09 15:25:00,32.41,32.43,32.36,32.36,29600.0,32.41,32.43,32.36,32.36,29600.0
2005-06-09 15:30:00,32.37,32.45,32.36,32.45,18700.0,32.37,32.45,32.36,32.45,18700.0
2005-06-09 15:35:00,32.45,32.45,32.4,32.43,11800.0,32.45,32.45,32.4,32.43,11800.0
2005-06-09 15:40:00,32.43,32.48,32.43,32.45,42500.0,32.43,32.48,32.43,32.45,42500.0
2005-06-09 15:45:00,32.45,32.47,32.44,32.46,33500.0,32.45,32.47,32.44,32.46,33500.0
2005-06-09 15:50:00,32.46,32.5,32.46,32.49,65800.0,32.46,32.5,32.46,32.49,65800.0
2005-06-09 15:55:00,32.49,32.51,32.46,32.46,123200.0,32.49,32.51,32.46,32.46,123200.0
2005-06-10 09:30:00,32.68,32.69,32.53,32.55,89400.0,32.68,32.69,32.53,32.55,89400.0
2005-06-10 09:35:00,32.54,32.55,32.4,32.44,83100.0,32.54,32.55,32.4,32.44,83100.0
2005-06-10 09:40:00,32.45,32.52,32.3,32.37,53500.0,32.45,32.52,32.3,32.37,53500.0
2005-06-10 09:45:00,32.37,32.42,32.37,32.41,30200.0,32.37,32.42,32.37,32.41,30200.0
2005-06-10 09:50:00,32.41,32.41,32.29,32.31,34500.0,32.41,32.41,32.29,32.31,34500.0
2005-06-10 09:55:00,32.3,32.37,32.26,32.28,36800.0,32.3,32.37,32.26,32.28,36800.0
2005-06-10 10:00:00,32.28,32.28,32.1,32.1,52700.0,32.28,32.28,32.1,32.1,52700.0
2005-06-10 10:05:00,32.1,32.23,32.1,32.19,77900.0,32.1,32.23,32.1,32.19,77900.0
2005-06-10 10:10:00,32.18,32.19,32.09,32.14,55900.0,32.18,32.19,32.09,32.14,55900.0
2005-06-10 10:15:00,32.14,32.15,32.04,32.05,65200.0,32.14,32.15,32.04,32.05,65200.0
2005-06-10 10:20:00,32.05,32.75,31.92,32.03,203200.0,32.05,32.75,31.92,32.03,203200.0
2005-06-10 10:25:00,32.03,32.04,32.0,32.01,49700.0,32.03,32.04,32.0,32.01,49700.0
2005-06-10 10:30:00,32.01,32.01,31.86,31.91,125100.0,32.01,32.01,31.86,31.91,125100.0
2005-06-10 10:35:00,31.91,32.75,31.9,31.92,46000.0,31.91,32.75,31.9,31.92,46000.0
2005-06-10 10:40:00,31.93,31.93,31.82,31.83,106900.0,31.93,31.93,31.82,31.83,106900.0
2005-06-10 10:45:00,31.83,31.83,31.65,31.66,168600.0,31.83,31.83,31.65,31.66,168600.0
2005-06-10 10:50:00,31.67,31.69,31.65,31.67,130400.0,31.67,31.69,31.65,31.67,130400.0
2005-06-10 10:55:00,31.66,31.69,31.55,31.58,164000.0,31.66,31.69,31.55,31.58,164000.0
2005-06-10 11:00:00,31.58,31.66,31.58,31.59,100300.0,31.58,31.66,31.58,31.59,100300.0
2005-06-10 11:05:00,31.59,31.62,31.54,31.6,460800.0,31.59,31.62,31.54,31.6,460800.0
2005-06-10 11:10:00,31.61,31.71,31.57,31.61,272600.0,31.61,31.71,31.57,31.61,272600.0
2005-06-10 11:15:00,31.61,31.7,31.56,31.56,263300.0,31.61,31.7,31.56,31.56,263300.0
2005-06-10 11:20:00,31.57,31.62,31.56,31.6,73200.0,31.57,31.62,31.56,31.6,73200.0
2005-06-10 11:25:00,31.59,31.6,31.58,31.6,81800.0,31.59,31.6,31.58,31.6,81800.0
2005-06-10 11:30:00,31.6,31.65,31.56,31.58,77500.0,31.6,31.65,31.56,31.58,77500.0
2005-06-10 11:35:00,31.59,31.6,31.47,31.52,166600.0,31.59,31.6,31.47,31.52,166600.0
2005-06-10 11:40:00,31.52,31.56,31.36,31.38,155500.0,31.52,31.56,31.36,31.38,155500.0
2005-06-10 11:45:00,31.38,31.5,31.28,31.3,140700.0,31.38,31.5,31.28,31.3,140700.0
2005-06-10 11:50:00,31.31,31.57,31.24,31.31,246100.0,31.31,31.57,31.24,31.31,246100.0
2005-06-10 11:55:00,31.31,31.31,31.25,31.25,218000.0,31.31,31.31,31.25,31.25,218000.0
2005-06-10 12:00:00,31.25,31.28,31.21,31.21,142000.0,31.25,31.28,31.21,31.21,142000.0
2005-06-10 12:05:00,31.22,31.25,30.92,31.01,364300.0,31.22,31.25,30.92,31.01,364300.0
2005-06-10 12:10:00,31.0,31.08,30.97,31.02,125100.0,31.0,31.08,30.97,31.02,125100.0
2005-06-10 12:15:00,31.02,31.02,30.82,30.86,200000.0,31.02,31.02,30.82,30.86,200000.0
2005-06-10 12:20:00,30.86,30.95,30.69,30.79,298400.0,30.86,30.95,30.69,30.79,298400.0
2005-06-10 12:25:00,30.8,30.81,30.67,30.67,250400.0,30.8,30.81,30.67,30.67,250400.0
2005-06-10 12:30:00,30.67,30.67,30.44,30.48,315200.0,30.67,30.67,30.44,30.48,315200.0
2005-06-10 12:35:00,30.49,30.55,30.47,30.54,148400.0,30.49,30.55,30.47,30.54,148400.0
2005-06-10 12:40:00,30.54,30.6,30.29,30.31,229100.0,30.54,30.6,30.29,30.31,229100.0
2005-06-10 12:45:00,30.31,30.34,30.05,30.09,380700.0,30.31,30.34,30.05,30.09,380700.0
2005-06-10 12:50:00,30.09,30.34,30.08,30.2,477000.0,30.09,30.34,30.08,30.2,477000.0
2005-06-10 12:55:00,30.19,30.19,30.02,30.12,292400.0,30.19,30.19,30.02,30.12,292400.0
2005-06-10 13:00:00,30.12,30.21,30.09,30.18,207800.0,30.12,30.21,30.09,30.18,207800.0
2005-06-10 13:05:00,30.19,30.19,30.09,30.15,228600.0,30.19,30.19,30.09,30.15,228600.0
2005-06-10 13:10:00,30.16,30.38,30.16,30.38,338900.0,30.16,30.38,30.16,30.38,338900.0
2005-06-10 13:15:00,30.37,30.46,30.25,30.3,298100.0,30.37,30.46,30.25,30.3,298100.0
2005-06-10 13:20:00,30.3,30.3,30.08,30.09,252700.0,30.3,30.3,30.08,30.09,252700.0
2005-06-10 13:25:00,30.1,30.12,29.96,29.97,523200.0,30.1,30.12,29.96,29.97,523200.0
2005-06-10 13:30:00,29.96,30.02,29.9,30.0,230400.0,29.96,30.02,29.9,30.0,230400.0
2005-06-10 13:35:00,30.0,30.15,29.99,30.13,181400.0,30.0,30.15,29.99,30.13,181400.0
2005-06-10 13:40:00,30.14,30.26,30.03,30.06,314100.0,30.14,30.26,30.03,30.06,314100.0
2005-06-10 13:45:00,30.06,30.37,30.02,30.34,385600.0,30.06,30.37,30.02,30.34,385600.0
2005-06-10 13:50:00,30.34,30.79,30.34,30.72,672100.0,30.34,30.79,30.34,30.72,672100.0
2005-06-10 13:55:00,30.72,30.73,30.58,30.64,249400.0,30.72,30.73,30.58,30.64,249400.0
2005-06-10 14:00:00,30.65,30.65,30.52,30.63,838400.0,30.65,30.65,30.52,30.63,838400.0
2005-06-10 14:05:00,30.63,30.65,30.46,30.59,156800.0,30.63,30.65,30.46,30.59,156800.0
2005-06-10 14:10:00,30.58,30.67,30.52,30.55,242700.0,30.58,30.67,30.52,30.55,242700.0
2005-06-10 14:15:00,30.53,30.79,30.52,30.76,273400.0,30.53,30.79,30.52,30.76,273400.0
2005-06-10 14:20:00,30.79,30.97,30.75,30.94,607600.0,30.79,30.97,30.75,30.94,607600.0
2005-06-10 14:25:00,30.95,30.95,30.84,30.9,216400.0,30.95,30.95,30.84,30.9,216400.0
2005-06-10 14:30:00,30.89,30.93,30.86,30.87,212200.0,30.89,30.93,30.86,30.87,212200.0
2005-06-10 14:35:00,30.87,30.93,30.8,30.86,203900.0,30.87,30.93,30.8,30.86,203900.0
2005-06-10 14:40:00,30.87,30.88,30.7,30.84,82100.0,30.87,30.88,30.7,30.84,82100.0
2005-06-10 14:45:00,30.83,30.86,30.77,30.85,237800.0,30.83,30.86,30.77,30.85,237800.0
2005-06-10 14:50:00,30.86,30.95,30.84,30.94,195200.0,30.86,30.95,30.84,30.94,195200.0
2005-06-10 14:55:00,30.95,30.95,30.86,30.92,238300.0,30.95,30.95,30.86,30.92,238300.0
2005-06-10 15:00:00,30.91,30.92,30.81,30.86,242300.0,30.91,30.92,30.81,30.86,242300.0
2005-06-10 15:05:00,30.88,31.1,30.87,31.08,427900.0,30.88,31.1,30.87,31.08,427900.0
2005-06-10 15:10:00,31.09,31.15,31.05,31.1,435700.0,31.09,31.15,31.05,31.1,435700.0
2005-06-10 15:15:00,31.15,31.15,31.11,31.13,208500.0,31.15,31.15,31.11,31.13,208500.0
2005-06-10 15:20:00,31.13,31.15,31.11,31.11,167000.0,31.13,31.15,31.11,31.11,167000.0
2005-06-10 15:25:00,31.11,31.13,31.02,31.1,338900.0,31.11,31.13,31.02,31.1,338900.0
2005-06-10 15:30:00,31.1,31.23,31.09,31.19,389500.0,31.1,31.23,31.09,31.19,389500.0
2005-06-10 15:35:00,31.19,31.28,31.18,31.25,305800.0,31.19,31.28,31.18,31.25,305800.0
2005-06-10 15:40:00,31.25,31.25,31.05,31.05,402400.0,31.25,31.25,31.05,31.05,402400.0
2005-06-10 15:45:00,31.05,31.13,31.04,31.11,217400.0,31.05,31.13,31.04,31.11,217400.0
2005-06-10 15:50:00,31.11,31.11,31.08,31.11,194700.0,31.11,31.11,31.08,31.11,194700.0
2005-06-10 15:55:00,31.11,31.15,31.07,31.14,301200.0,31.11,31.15,31.07,31.14,301200.0
2005-06-13 09:30:00,31.07,31.27,30.76,31.22,321300.0,31.07,31.27,30.76,31.22,321300.0
2005-06-13 09:35:00,31.22,31.29,31.18,31.23,355900.0,31.22,31.29,31.18,31.23,355900.0
2005-06-13 09:40:00,31.23,31.24,31.21,31.22,144200.0,31.23,31.24,31.21,31.22,144200.0
2005-06-13 09:45:00,31.22,31.22,31.1,31.1,114400.0,31.22,31.22,31.1,31.1,114400.0
2005-06-13 09:50:00,31.1,31.1,31.02,31.02,62000.0,31.1,31.1,31.02,31.02,62000.0
2005-06-13 09:55:00,31.02,31.03,30.85,30.86,107100.0,31.02,31.03,30.85,30.86,107100.0
2005-06-13 10:00:00,30.88,31.01,30.8,30.98,118900.0,30.88,31.01,30.8,30.98,118900.0
2005-06-13 10:05:00,30.98,30.99,30.89,30.89,62600.0,30.98,30.99,30.89,30.89,62600.0
2005-06-13 10:10:00,30.9,30.91,30.88,30.89,44500.0,30.9,30.91,30.88,30.89,44500.0
2005-06-13 10:15:00,30.89,30.99,30.89,30.98,74500.0,30.89,30.99,30.89,30.98,74500.0
2005-06-13 10:20:00,30.98,31.01,30.94,30.97,85000.0,30.98,31.01,30.94,30.97,85000.0
2005-06-13 10:25:00,30.97,31.11,30.96,31.04,98300.0,30.97,31.11,30.96,31.04,98300.0
2005-06-13 10:30:00,31.06,31.26,31.03,31.23,115900.0,31.06,31.26,31.03,31.23,115900.0
2005-06-13 10:35:00,31.24,31.5,31.24,31.49,115100.0,31.24,31.5,31.24,31.49,115100.0
2005-06-13 10:40:00,31.49,31.49,31.35,31.48,65500.0,31.49,31.49,31.35,31.48,65500.0
2005-06-13 10:45:00,31.48,31.5,31.41,31.46,55200.0,31.48,31.5,31.41,31.46,55200.0
2005-06-13 10:50:00,31.46,31.46,31.29,31.33,42800.0,31.46,31.46,31.29,31.33,42800.0
2005-06-13 10:55:00,31.33,31.41,31.31,31.33,66600.0,31.33,31.41,31.31,31.33,66600.0
2005-06-13 11:00:00,31.33,31.46,31.33,31.45,73100.0,31.33,31.46,31.33,31.45,73100.0
2005-06-13 11:05:00,31.45,31.61,31.4,31.55,137400.0,31.45,31.61,31.4,31.55,137400.0
2005-06-13 11:10:00,31.55,31.57,31.49,31.49,69100.0,31.55,31.57,31.49,31.49,69100.0
2005-06-13 11:15:00,31.49,31.5,31.45,31.5,60200.0,31.49,31.5,31.45,31.5,60200.0
2005-06-13 11:20:00,31.5,31.59,31.5,31.58,56100.0,31.5,31.59,31.5,31.58,56100.0
2005-06-13 11:25:00,31.57,31.66,31.57,31.65,34500.0,31.57,31.66,31.57,31.65,34500.0
2005-06-13 11:30:00,31.65,31.67,31.58,31.59,37500.0,31.65,31.67,31.58,31.59,37500.0
2005-06-13 11:35:00,31.59,31.59,31.5,31.52,77000.0,31.59,31.59,31.5,31.52,77000.0
2005-06-13 11:40:00,31.51,31.55,31.48,31.52,62300.0,31.51,31.55,31.48,31.52,62300.0
2005-06-13 11:45:00,31.52,31.58,31.5,31.55,77800.0,31.52,31.58,31.5,31.55,77800.0
2005-06-13 11:50:00,31.56,31.58,31.5,31.51,75700.0,31.56,31.58,31.5,31.51,75700.0
2005-06-13 11:55:00,31.52,31.55,31.45,31.46,68700.0,31.52,31.55,31.45,31.46,68700.0
2005-06-13 12:00:00,31.46,31.49,31.45,31.47,42000.0,31.46,31.49,31.45,31.47,42000.0
2005-06-13 12:05:00,31.47,31.47,31.44,31.46,60300.0,31.47,31.47,31.44,31.46,60300.0
2005-06-13 12:10:00,31.47,31.47,31.41,31.42,19500.0,31.47,31.47,31.41,31.42,19500.0
2005-06-13 12:15:00,31.42,31.45,31.41,31.44,16300.0,31.42,31.45,31.41,31.44,16300.0
2005-06-13 12:20:00,31.44,31.57,31.44,31.56,36500.0,31.44,31.57,31.44,31.56,36500.0
2005-06-13 12:25:00,31.55,31.57,31.49,31.52,55600.0,31.55,31.57,31.49,31.52,55600.0
2005-06-13 12:30:00,31.52,31.55,31.49,31.52,43600.0,31.52,31.55,31.49,31.52,43600.0
2005-06-13 12:35:00,31.53,31.59,31.53,31.58,62000.0,31.53,31.59,31.53,31.58,62000.0
2005-06-13 12:40:00,31.58,31.61,31.55,31.59,53600.0,31.58,31.61,31.55,31.59,53600.0
2005-06-13 12:45:00,31.59,31.65,31.57,31.65,76600.0,31.59,31.65,31.57,31.65,76600.0
2005-06-13 12:50:00,31.64,31.65,31.61,31.62,24400.0,31.64,31.65,31.61,31.62,24400.0
2005-06-13 12:55:00,31.62,31.68,31.62,31.67,23600.0,31.62,31.68,31.62,31.67,23600.0
2005-06-13 13:00:00,31.67,31.69,31.66,31.67,53400.0,31.67,31.69,31.66,31.67,53400.0
2005-06-13 13:05:00,31.68,31.72,31.67,31.71,41300.0,31.68,31.72,31.67,31.71,41300.0
2005-06-13 13:10:00,31.7,31.7,31.64,31.65,50100.0,31.7,31.7,31.64,31.65,50100.0
2005-06-13 13:15:00,31.65,31.68,31.63,31.68,85100.0,31.65,31.68,31.63,31.68,85100.0
2005-06-13 13:20:00,31.68,31.69,31.67,31.68,21800.0,31.68,31.69,31.67,31.68,21800.0
2005-06-13 13:25:00,31.69,31.69,31.65,31.66,44400.0,31.69,31.69,31.65,31.66,44400.0
2005-06-13 13:30:00,31.66,31.67,31.65,31.65,44400.0,31.66,31.67,31.65,31.65,44400.0
2005-06-13 13:35:00,31.65,31.68,31.65,31.66,35900.0,31.65,31.68,31.65,31.66,35900.0
2005-06-13 13:40:00,31.66,31.68,31.5,31.65,45400.0,31.66,31.68,31.5,31.65,45400.0
2005-06-13 13:45:00,31.65,31.66,31.65,31.66,27200.0,31.65,31.66,31.65,31.66,27200.0
2005-06-13 13:50:00,31.66,31.67,31.64,31.66,61200.0,31.66,31.67,31.64,31.66,61200.0
2005-06-13 13:55:00,31.66,31.66,31.6,31.62,51500.0,31.66,31.66,31.6,31.62,51500.0
2005-06-13 14:00:00,31.62,31.64,31.58,31.6,40300.0,31.62,31.64,31.58,31.6,40300.0
2005-06-13 14:05:00,31.6,31.66,31.59,31.61,35700.0,31.6,31.66,31.59,31.61,35700.0
2005-06-13 14:10:00,31.62,31.63,31.6,31.6,19400.0,31.62,31.63,31.6,31.6,19400.0
2005-06-13 14:15:00,31.6,31.62,31.56,31.59,57600.0,31.6,31.62,31.56,31.59,57600.0
2005-06-13 14:20:00,31.59,31.6,31.55,31.58,33200.0,31.59,31.6,31.55,31.58,33200.0
2005-06-13 14:25:00,31.57,31.59,31.57,31.58,58300.0,31.57,31.59,31.57,31.58,58300.0
2005-06-13 14:30:00,31.57,31.57,31.5,31.55,101800.0,31.57,31.57,31.5,31.55,101800.0
2005-06-13 14:35:00,31.54,31.64,31.54,31.6,97000.0,31.54,31.64,31.54,31.6,97000.0
2005-06-13 14:40:00,31.6,31.63,31.59,31.62,127500.0,31.6,31.63,31.59,31.62,127500.0
2005-06-13 14:45:00,31.62,31.76,31.62,31.74,133600.0,31.62,31.76,31.62,31.74,133600.0
2005-06-13 14:50:00,31.74,31.83,31.71,31.81,67000.0,31.74,31.83,31.71,31.81,67000.0
2005-06-13 14:55:00,31.81,31.92,31.8,31.87,126400.0,31.81,31.92,31.8,31.87,126400.0
2005-06-13 15:00:00,31.88,31.88,31.71,31.71,222200.0,31.88,31.88,31.71,31.71,222200.0
2005-06-13 15:05:00,31.71,31.75,31.58,31.63,123000.0,31.71,31.75,31.58,31.63,123000.0
2005-06-13 15:10:00,31.64,31.64,31.58,31.58,66200.0,31.64,31.64,31.58,31.58,66200.0
2005-06-13 15:15:00,31.58,31.6,31.44,31.52,108300.0,31.58,31.6,31.44,31.52,108300.0
2005-06-13 15:20:00,31.52,31.59,31.52,31.59,49600.0,31.52,31.59,31.52,31.59,49600.0
2005-06-13 15:25:00,31.58,31.67,31.58,31.65,76300.0,31.58,31.67,31.58,31.65,76300.0
2005-06-13 15:30:00,31.65,31.71,31.6,31.68,79700.0,31.65,31.71,31.6,31.68,79700.0
2005-06-13 15:35:00,31.69,31.76,31.65,31.73,94900.0,31.69,31.76,31.65,31.73,94900.0
2005-06-13 15:40:00,31.74,31.77,31.7,31.72,57800.0,31.74,31.77,31.7,31.72,57800.0
2005-06-13 15:45:00,31.72,31.72,31.65,31.69,53900.0,31.72,31.72,31.65,31.69,53900.0
2005-06-13 15:50:00,31.69,31.71,31.5,31.66,106700.0,31.69,31.71,31.5,31.66,106700.0
2005-06-13 15:55:00,31.66,31.74,31.58,31.65,182800.0,31.66,31.74,31.58,31.65,182800.0
2005-06-14 09:30:00,31.69,31.84,31.66,31.76,111900.0,31.69,31.84,31.66,31.76,111900.0
2005-06-14 09:35:00,31.76,31.77,31.65,31.65,75600.0,31.76,31.77,31.65,31.65,75600.0
2005-06-14 09:40:00,31.67,31.7,31.64,31.68,58600.0,31.67,31.7,31.64,31.68,58600.0
2005-06-14 09:45:00,31.68,31.74,31.67,31.68,26000.0,31.68,31.74,31.67,31.68,26000.0
2005-06-14 09:50:00,31.68,31.71,31.63,31.69,38700.0,31.68,31.71,31.63,31.69,38700.0
2005-06-14 09:55:00,31.71,31.83,31.68,31.83,27500.0,31.71,31.83,31.68,31.83,27500.0
2005-06-14 10:00:00,31.83,31.9,31.82,31.88,104200.0,31.83,31.9,31.82,31.88,104200.0
2005-06-14 10:05:00,31.88,31.91,31.79,31.8,72900.0,31.88,31.91,31.79,31.8,72900.0
2005-06-14 10:10:00,31.8,31.96,31.8,31.96,61000.0,31.8,31.96,31.8,31.96,61000.0
2005-06-14 10:15:00,31.96,31.98,31.91,31.93,41600.0,31.96,31.98,31.91,31.93,41600.0
2005-06-14 10:20:00,31.93,31.93,31.79,31.81,48000.0,31.93,31.93,31.79,31.81,48000.0
2005-06-14 10:25:00,31.83,31.83,31.78,31.79,26000.0,31.83,31.83,31.78,31.79,26000.0
2005-06-14 10:30:00,31.78,31.83,31.77,31.81,39700.0,31.78,31.83,31.77,31.81,39700.0
2005-06-14 10:35:00,31.82,31.91,31.82,31.88,38900.0,31.82,31.91,31.82,31.88,38900.0
2005-06-14 10:40:00,31.87,31.96,31.87,31.87,25000.0,31.87,31.96,31.87,31.87,25000.0
2005-06-14 10:45:00,31.87,31.9,31.85,31.88,22300.0,31.87,31.9,31.85,31.88,22300.0
2005-06-14 10:50:00,31.9,31.9,31.88,31.9,35900.0,31.9,31.9,31.88,31.9,35900.0
2005-06-14 10:55:00,31.9,31.9,31.72,31.74,57500.0,31.9,31.9,31.72,31.74,57500.0
2005-06-14 11:00:00,31.74,31.76,31.72,31.74,13000.0,31.74,31.76,31.72,31.74,13000.0
2005-06-14 11:05:00,31.74,31.76,31.74,31.74,31400.0,31.74,31.76,31.74,31.74,31400.0
2005-06-14 11:10:00,31.75,31.75,31.73,31.75,14400.0,31.75,31.75,31.73,31.75,14400.0
2005-06-14 11:15:00,31.75,31.78,31.74,31.78,8100.0,31.75,31.78,31.74,31.78,8100.0
2005-06-14 11:20:00,31.79,31.81,31.77,31.78,16600.0,31.79,31.81,31.77,31.78,16600.0
2005-06-14 11:25:00,31.78,31.79,31.77,31.77,18600.0,31.78,31.79,31.77,31.77,18600.0
2005-06-14 11:30:00,31.78,31.78,31.76,31.77,9500.0,31.78,31.78,31.76,31.77,9500.0
2005-06-14 11:35:00,31.76,31.78,31.75,31.77,17200.0,31.76,31.78,31.75,31.77,17200.0
2005-06-14 11:40:00,31.78,31.79,31.74,31.75,16900.0,31.78,31.79,31.74,31.75,16900.0
2005-06-14 11:45:00,31.76,31.79,31.75,31.77,12800.0,31.76,31.79,31.75,31.77,12800.0
2005-06-14 11:50:00,31.78,31.78,31.76,31.76,6500.0,31.78,31.78,31.76,31.76,6500.0
2005-06-14 11:55:00,31.76,31.79,31.76,31.78,21000.0,31.76,31.79,31.76,31.78,21000.0
2005-06-14 12:00:00,31.79,31.84,31.78,31.8,31400.0,31.79,31.84,31.78,31.8,31400.0
2005-06-14 12:05:00,31.8,31.85,31.78,31.83,46500.0,31.8,31.85,31.78,31.83,46500.0
2005-06-14 12:10:00,31.81,31.91,31.81,31.89,43400.0,31.81,31.91,31.81,31.89,43400.0
2005-06-14 12:15:00,31.89,31.91,31.89,31.9,8600.0,31.89,31.91,31.89,31.9,8600.0
2005-06-14 12:20:00,31.9,31.9,31.81,31.81,15300.0,31.9,31.9,31.81,31.81,15300.0
2005-06-14 12:25:00,31.81,31.89,31.81,31.88,28400.0,31.81,31.89,31.81,31.88,28400.0
2005-06-14 12:30:00,31.88,31.92,31.86,31.91,12100.0,31.88,31.92,31.86,31.91,12100.0
2005-06-14 12:35:00,31.91,31.94,31.9,31.9,31500.0,31.91,31.94,31.9,31.9,31500.0
2005-06-14 12:40:00,31.89,31.94,31.87,31.93,15100.0,31.89,31.94,31.87,31.93,15100.0
2005-06-14 12:45:00,31.93,31.95,31.88,31.94,24500.0,31.93,31.95,31.88,31.94,24500.0
2005-06-14 12:50:00,31.95,31.96,31.93,31.94,17000.0,31.95,31.96,31.93,31.94,17000.0
2005-06-14 12:55:00,31.94,31.95,31.92,31.92,10100.0,31.94,31.95,31.92,31.92,10100.0
2005-06-14 13:00:00,31.92,31.92,31.84,31.84,37800.0,31.92,31.92,31.84,31.84,37800.0
2005-06-14 13:05:00,31.83,31.91,31.83,31.87,28300.0,31.83,31.91,31.83,31.87,28300.0
2005-06-14 13:10:00,31.87,31.87,31.78,31.79,31000.0,31.87,31.87,31.78,31.79,31000.0
2005-06-14 13:15:00,31.79,31.8,31.73,31.75,35300.0,31.79,31.8,31.73,31.75,35300.0
2005-06-14 13:20:00,31.76,31.77,31.74,31.75,29300.0,31.76,31.77,31.74,31.75,29300.0
2005-06-14 13:25:00,31.75,31.75,31.7,31.72,17800.0,31.75,31.75,31.7,31.72,17800.0
2005-06-14 13:30:00,31.72,31.79,31.72,31.79,28300.0,31.72,31.79,31.72,31.79,28300.0
2005-06-14 13:35:00,31.78,31.78,31.77,31.77,6100.0,31.78,31.78,31.77,31.77,6100.0
2005-06-14 13:40:00,31.78,31.79,31.77,31.79,13300.0,31.78,31.79,31.77,31.79,13300.0
2005-06-14 13:45:00,31.79,31.97,31.79,31.89,89300.0,31.79,31.97,31.79,31.89,89300.0
2005-06-14 13:50:00,31.88,31.88,31.86,31.86,8700.0,31.88,31.88,31.86,31.86,8700.0
2005-06-14 13:55:00,31.87,31.98,31.87,31.96,49800.0,31.87,31.98,31.87,31.96,49800.0
2005-06-14 14:00:00,31.97,32.0,31.94,31.97,31700.0,31.97,32.0,31.94,31.97,31700.0
2005-06-14 14:05:00,31.97,31.97,31.94,31.94,12300.0,31.97,31.97,31.94,31.94,12300.0
2005-06-14 14:10:00,31.94,31.94,31.88,31.93,27100.0,31.94,31.94,31.88,31.93,27100.0
2005-06-14 14:15:00,31.93,31.93,31.91,31.92,9100.0,31.93,31.93,31.91,31.92,9100.0
2005-06-14 14:20:00,31.92,31.92,31.9,31.92,24500.0,31.92,31.92,31.9,31.92,24500.0
2005-06-14 14:25:00,31.91,31.93,31.8,31.81,34700.0,31.91,31.93,31.8,31.81,34700.0
2005-06-14 14:30:00,31.81,31.86,31.8,31.86,39100.0,31.81,31.86,31.8,31.86,39100.0
2005-06-14 14:35:00,31.87,31.88,31.83,31.86,43700.0,31.87,31.88,31.83,31.86,43700.0
2005-06-14 14:40:00,31.86,31.86,31.82,31.83,47000.0,31.86,31.86,31.82,31.83,47000.0
2005-06-14 14:45:00,31.83,31.85,31.82,31.83,33400.0,31.83,31.85,31.82,31.83,33400.0
2005-06-14 14:50:00,31.83,31.85,31.8,31.8,22000.0,31.83,31.85,31.8,31.8,22000.0
2005-06-14 14:55:00,31.8,31.85,31.8,31.84,26900.0,31.8,31.85,31.8,31.84,26900.0
2005-06-14 15:00:00,31.85,31.86,31.83,31.84,31000.0,31.85,31.86,31.83,31.84,31000.0
2005-06-14 15:05:00,31.84,31.89,31.84,31.89,38200.0,31.84,31.89,31.84,31.89,38200.0
2005-06-14 15:10:00,31.89,31.9,31.89,31.9,35100.0,31.89,31.9,31.89,31.9,35100.0
2005-06-14 15:15:00,31.9,31.91,31.89,31.91,26700.0,31.9,31.91,31.89,31.91,26700.0
2005-06-14 15:20:00,31.91,31.93,31.91,31.92,39900.0,31.91,31.93,31.91,31.92,39900.0
2005-06-14 15:25:00,31.93,31.95,31.9,31.91,91600.0,31.93,31.95,31.9,31.91,91600.0
2005-06-14 15:30:00,31.91,31.91,31.85,31.85,46100.0,31.91,31.91,31.85,31.85,46100.0
2005-06-14 15:35:00,31.85,31.9,31.85,31.89,33100.0,31.85,31.9,31.85,31.89,33100.0
2005-06-14 15:40:00,31.9,31.94,31.9,31.91,40700.0,31.9,31.94,31.9,31.91,40700.0
2005-06-14 15:45:00,31.91,31.94,31.9,31.93,38700.0,31.91,31.94,31.9,31.93,38700.0
2005-06-14 15:50:00,31.93,31.94,31.93,31.93,86300.0,31.93,31.94,31.93,31.93,86300.0
2005-06-14 15:55:00,31.94,31.98,31.93,31.98,94800.0,31.94,31.98,31.93,31.98,94800.0
2005-06-15 09:30:00,32.19,32.44,31.98,32.28,261400.0,32.19,32.44,31.98,32.28,261400.0
2005-06-15 09:35:00,32.28,32.29,32.25,32.26,44900.0,32.28,32.29,32.25,32.26,44900.0
2005-06-15 09:40:00,32.27,32.31,32.24,32.29,59500.0,32.27,32.31,32.24,32.29,59500.0
2005-06-15 09:45:00,32.29,32.3,32.2,32.24,81900.0,32.29,32.3,32.2,32.24,81900.0
2005-06-15 09:50:00,32.22,32.23,32.2,32.21,43200.0,32.22,32.23,32.2,32.21,43200.0
2005-06-15 09:55:00,32.21,32.21,32.15,32.16,36700.0,32.21,32.21,32.15,32.16,36700.0
2005-06-15 10:00:00,32.15,32.16,32.15,32.16,36200.0,32.15,32.16,32.15,32.16,36200.0
2005-06-15 10:05:00,32.15,32.19,32.13,32.14,48000.0,32.15,32.19,32.13,32.14,48000.0
2005-06-15 10:10:00,32.14,32.15,32.06,32.08,36600.0,32.14,32.15,32.06,32.08,36600.0
2005-06-15 10:15:00,32.07,32.07,31.97,31.97,67100.0,32.07,32.07,31.97,31.97,67100.0
2005-06-15 10:20:00,31.98,32.07,31.96,32.07,33400.0,31.98,32.07,31.96,32.07,33400.0
2005-06-15 10:25:00,32.07,32.07,31.97,32.02,39700.0,32.07,32.07,31.97,32.02,39700.0
2005-06-15 10:30:00,32.02,32.02,31.75,31.76,76200.0,32.02,32.02,31.75,31.76,76200.0
2005-06-15 10:35:00,31.76,31.8,31.65,31.65,104300.0,31.76,31.8,31.65,31.65,104300.0
2005-06-15 10:40:00,31.65,31.65,31.53,31.57,131500.0,31.65,31.65,31.53,31.57,131500.0
2005-06-15 10:45:00,31.57,31.57,31.46,31.5,116800.0,31.57,31.57,31.46,31.5,116800.0
2005-06-15 10:50:00,31.5,31.6,31.41,31.44,129800.0,31.5,31.6,31.41,31.44,129800.0
2005-06-15 10:55:00,31.44,31.49,31.43,31.46,94000.0,31.44,31.49,31.43,31.46,94000.0
2005-06-15 11:00:00,31.47,31.52,31.44,31.5,114900.0,31.47,31.52,31.44,31.5,114900.0
2005-06-15 11:05:00,31.5,31.54,31.46,31.54,87300.0,31.5,31.54,31.46,31.54,87300.0
2005-06-15 11:10:00,31.54,31.6,31.5,31.51,66300.0,31.54,31.6,31.5,31.51,66300.0
2005-06-15 11:15:00,31.5,31.52,31.5,31.5,58900.0,31.5,31.52,31.5,31.5,58900.0
2005-06-15 11:20:00,31.5,31.59,31.5,31.59,34600.0,31.5,31.59,31.5,31.59,34600.0
2005-06-15 11:25:00,31.58,31.6,31.57,31.59,69900.0,31.58,31.6,31.57,31.59,69900.0
2005-06-15 11:30:00,31.59,31.6,31.57,31.57,30100.0,31.59,31.6,31.57,31.57,30100.0
2005-06-15 11:35:00,31.57,31.63,31.57,31.63,54600.0,31.57,31.63,31.57,31.63,54600.0
2005-06-15 11:40:00,31.62,31.64,31.57,31.6,48500.0,31.62,31.64,31.57,31.6,48500.0
2005-06-15 11:45:00,31.6,31.62,31.59,31.59,29100.0,31.6,31.62,31.59,31.59,29100.0
2005-06-15 11:50:00,31.59,31.6,31.54,31.56,45000.0,31.59,31.6,31.54,31.56,45000.0
2005-06-15 11:55:00,31.56,31.56,31.47,31.47,105800.0,31.56,31.56,31.47,31.47,105800.0
2005-06-15 12:00:00,31.48,31.52,31.47,31.51,24100.0,31.48,31.52,31.47,31.51,24100.0
2005-06-15 12:05:00,31.51,31.63,31.5,31.62,59300.0,31.51,31.63,31.5,31.62,59300.0
2005-06-15 12:10:00,31.62,31.62,31.57,31.59,18500.0,31.62,31.62,31.57,31.59,18500.0
2005-06-15 12:15:00,31.58,31.61,31.58,31.6,88700.0,31.58,31.61,31.58,31.6,88700.0
2005-06-15 12:20:00,31.6,31.61,31.55,31.55,26700.0,31.6,31.61,31.55,31.55,26700.0
2005-06-15 12:25:00,31.55,31.55,31.5,31.52,28500.0,31.55,31.55,31.5,31.52,28500.0
2005-06-15 12:30:00,31.51,31.67,31.51,31.66,35400.0,31.51,31.67,31.51,31.66,35400.0
2005-06-15 12:35:00,31.66,31.67,31.66,31.66,10900.0,31.66,31.67,31.66,31.66,10900.0
2005-06-15 12:40:00,31.66,31.66,31.6,31.61,47300.0,31.66,31.66,31.6,31.61,47300.0
2005-06-15 12:45:00,31.61,31.63,31.56,31.56,24900.0,31.61,31.63,31.56,31.56,24900.0
2005-06-15 12:50:00,31.57,31.58,31.55,31.57,22100.0,31.57,31.58,31.55,31.57,22100.0
2005-06-15 12:55:00,31.56,31.57,31.55,31.57,51600.0,31.56,31.57,31.55,31.57,51600.0
2005-06-15 13:00:00,31.58,31.62,31.57,31.62,33500.0,31.58,31.62,31.57,31.62,33500.0
2005-06-15 13:05:00,31.63,31.66,31.6,31.66,42300.0,31.63,31.66,31.6,31.66,42300.0
2005-06-15 13:10:00,31.66,31.66,31.62,31.62,17700.0,31.66,31.66,31.62,31.62,17700.0
2005-06-15 13:15:00,31.62,31.64,31.62,31.63,17300.0,31.62,31.64,31.62,31.63,17300.0
2005-06-15 13:20:00,31.63,31.63,31.58,31.59,15100.0,31.63,31.63,31.58,31.59,15100.0
2005-06-15 13:25:00,31.58,31.58,31.55,31.55,19900.0,31.58,31.58,31.55,31.55,19900.0
2005-06-15 13:30:00,31.55,31.57,31.55,31.56,17300.0,31.55,31.57,31.55,31.56,17300.0
2005-06-15 13:35:00,31.56,31.6,31.56,31.59,26900.0,31.56,31.6,31.56,31.59,26900.0
2005-06-15 13:40:00,31.59,31.6,31.55,31.55,32100.0,31.59,31.6,31.55,31.55,32100.0
2005-06-15 13:45:00,31.56,31.57,31.54,31.55,29500.0,31.56,31.57,31.54,31.55,29500.0
2005-06-15 13:50:00,31.55,31.55,31.54,31.54,20500.0,31.55,31.55,31.54,31.54,20500.0
2005-06-15 13:55:00,31.54,31.64,31.54,31.62,52900.0,31.54,31.64,31.54,31.62,52900.0
2005-06-15 14:00:00,31.61,31.62,31.55,31.59,37400.0,31.61,31.62,31.55,31.59,37400.0
2005-06-15 14:05:00,31.6,31.64,31.6,31.61,36400.0,31.6,31.64,31.6,31.61,36400.0
2005-06-15 14:10:00,31.61,31.62,31.6,31.61,16600.0,31.61,31.62,31.6,31.61,16600.0
2005-06-15 14:15:00,31.6,31.71,31.58,31.71,65800.0,31.6,31.71,31.58,31.71,65800.0
2005-06-15 14:20:00,31.71,31.79,31.65,31.74,112700.0,31.71,31.79,31.65,31.74,112700.0
2005-06-15 14:25:00,31.73,31.76,31.72,31.75,34500.0,31.73,31.76,31.72,31.75,34500.0
2005-06-15 14:30:00,31.74,31.76,31.68,31.68,39200.0,31.74,31.76,31.68,31.68,39200.0
2005-06-15 14:35:00,31.68,31.74,31.67,31.71,52200.0,31.68,31.74,31.67,31.71,52200.0
2005-06-15 14:40:00,31.7,31.76,31.69,31.75,35700.0,31.7,31.76,31.69,31.75,35700.0
2005-06-15 14:45:00,31.74,31.77,31.73,31.75,32100.0,31.74,31.77,31.73,31.75,32100.0
2005-06-15 14:50:00,31.75,31.76,31.71,31.71,31000.0,31.75,31.76,31.71,31.71,31000.0
2005-06-15 14:55:00,31.71,31.73,31.7,31.72,20100.0,31.71,31.73,31.7,31.72,20100.0
2005-06-15 15:00:00,31.73,31.73,31.69,31.7,29800.0,31.73,31.73,31.69,31.7,29800.0
2005-06-15 15:05:00,31.7,31.71,31.68,31.68,31100.0,31.7,31.71,31.68,31.68,31100.0
2005-06-15 15:10:00,31.68,31.68,31.66,31.68,37100.0,31.68,31.68,31.66,31.68,37100.0
2005-06-15 15:15:00,31.68,31.69,31.67,31.69,10100.0,31.68,31.69,31.67,31.69,10100.0
2005-06-15 15:20:00,31.69,31.71,31.68,31.71,39700.0,31.69,31.71,31.68,31.71,39700.0
2005-06-15 15:25:00,31.72,31.77,31.72,31.77,40800.0,31.72,31.77,31.72,31.77,40800.0
2005-06-15 15:30:00,31.77,31.85,31.75,31.85,64200.0,31.77,31.85,31.75,31.85,64200.0
2005-06-15 15:35:00,31.85,31.85,31.82,31.85,83600.0,31.85,31.85,31.82,31.85,83600.0
2005-06-15 15:40:00,31.85,31.9,31.85,31.87,66900.0,31.85,31.9,31.85,31.87,66900.0
2005-06-15 15:45:00,31.87,31.89,31.87,31.89,56600.0,31.87,31.89,31.87,31.89,56600.0
2005-06-15 15:50:00,31.89,31.92,31.88,31.91,75200.0,31.89,31.92,31.88,31.91,75200.0
2005-06-15 15:55:00,31.91,31.99,31.91,31.99,151200.0,31.91,31.99,31.91,31.99,151200.0
2005-06-16 09:30:00,32.19,32.2,31.86,31.87,109200.0,32.19,32.2,31.86,31.87,109200.0
2005-06-16 09:35:00,31.87,32.05,31.87,31.98,77000.0,31.87,32.05,31.87,31.98,77000.0
2005-06-16 09:40:00,31.98,32.03,31.95,32.03,30000.0,31.98,32.03,31.95,32.03,30000.0
2005-06-16 09:45:00,32.03,32.15,32.0,32.04,51200.0,32.03,32.15,32.0,32.04,51200.0
2005-06-16 09:50:00,32.04,32.17,32.04,32.16,63500.0,32.04,32.17,32.04,32.16,63500.0
2005-06-16 09:55:00,32.16,32.25,32.1,32.17,65300.0,32.16,32.25,32.1,32.17,65300.0
2005-06-16 10:00:00,32.16,32.25,32.16,32.24,51500.0,32.16,32.25,32.16,32.24,51500.0
2005-06-16 10:05:00,32.24,32.26,32.19,32.21,76300.0,32.24,32.26,32.19,32.21,76300.0
2005-06-16 10:10:00,32.2,32.22,31.99,32.07,85500.0,32.2,32.22,31.99,32.07,85500.0
2005-06-16 10:15:00,32.07,32.08,31.93,31.94,40300.0,32.07,32.08,31.93,31.94,40300.0
2005-06-16 10:20:00,31.93,32.02,31.88,31.89,78400.0,31.93,32.02,31.88,31.89,78400.0
2005-06-16 10:25:00,31.9,31.99,31.9,31.98,28500.0,31.9,31.99,31.9,31.98,28500.0
2005-06-16 10:30:00,31.98,32.01,31.96,31.96,17100.0,31.98,32.01,31.96,31.96,17100.0
2005-06-16 10:35:00,31.97,32.03,31.96,32.03,33500.0,31.97,32.03,31.96,32.03,33500.0
2005-06-16 10:40:00,32.03,32.14,32.03,32.13,36400.0,32.03,32.14,32.03,32.13,36400.0
2005-06-16 10:45:00,32.12,32.14,32.12,32.14,37400.0,32.12,32.14,32.12,32.14,37400.0
2005-06-16 10:50:00,32.13,32.13,32.07,32.08,39500.0,32.13,32.13,32.07,32.08,39500.0
2005-06-16 10:55:00,32.09,32.11,32.08,32.11,15800.0,32.09,32.11,32.08,32.11,15800.0
2005-06-16 11:00:00,32.11,32.14,32.1,32.14,19100.0,32.11,32.14,32.1,32.14,19100.0
2005-06-16 11:05:00,32.13,32.17,32.13,32.13,23200.0,32.13,32.17,32.13,32.13,23200.0
2005-06-16 11:10:00,32.13,32.2,32.13,32.15,78400.0,32.13,32.2,32.13,32.15,78400.0
2005-06-16 11:15:00,32.15,32.17,32.06,32.11,68900.0,32.15,32.17,32.06,32.11,68900.0
2005-06-16 11:20:00,32.11,32.2,32.1,32.17,74200.0,32.11,32.2,32.1,32.17,74200.0
2005-06-16 11:25:00,32.19,32.2,32.14,32.16,22200.0,32.19,32.2,32.14,32.16,22200.0
2005-06-16 11:30:00,32.17,32.17,32.12,32.15,44800.0,32.17,32.17,32.12,32.15,44800.0
2005-06-16 11:35:00,32.15,32.16,32.11,32.12,88600.0,32.15,32.16,32.11,32.12,88600.0
2005-06-16 11:40:00,32.12,32.15,32.11,32.14,41300.0,32.12,32.15,32.11,32.14,41300.0
2005-06-16 11:45:00,32.15,32.16,32.12,32.12,52800.0,32.15,32.16,32.12,32.12,52800.0
2005-06-16 11:50:00,32.12,32.15,32.12,32.14,13400.0,32.12,32.15,32.12,32.14,13400.0
2005-06-16 11:55:00,32.14,32.15,32.13,32.14,19400.0,32.14,32.15,32.13,32.14,19400.0
2005-06-16 12:00:00,32.14,32.14,32.09,32.1,60700.0,32.14,32.14,32.09,32.1,60700.0
2005-06-16 12:05:00,32.1,32.14,32.1,32.12,13400.0,32.1,32.14,32.1,32.12,13400.0
2005-06-16 12:10:00,32.12,32.15,32.09,32.13,72400.0,32.12,32.15,32.09,32.13,72400.0
2005-06-16 12:15:00,32.12,32.15,32.12,32.14,23600.0,32.12,32.15,32.12,32.14,23600.0
2005-06-16 12:20:00,32.13,32.15,32.12,32.15,13600.0,32.13,32.15,32.12,32.15,13600.0
2005-06-16 12:25:00,32.15,32.16,32.13,32.14,24800.0,32.15,32.16,32.13,32.14,24800.0
2005-06-16 12:30:00,32.14,32.22,32.13,32.2,45500.0,32.14,32.22,32.13,32.2,45500.0
2005-06-16 12:35:00,32.21,32.25,32.2,32.24,37000.0,32.21,32.25,32.2,32.24,37000.0
2005-06-16 12:40:00,32.24,32.28,32.21,32.28,48500.0,32.24,32.28,32.21,32.28,48500.0
2005-06-16 12:45:00,32.29,32.3,32.22,32.23,66000.0,32.29,32.3,32.22,32.23,66000.0
2005-06-16 12:50:00,32.24,32.27,32.22,32.25,39400.0,32.24,32.27,32.22,32.25,39400.0
2005-06-16 12:55:00,32.25,32.26,32.23,32.23,9900.0,32.25,32.26,32.23,32.23,9900.0
2005-06-16 13:00:00,32.23,32.24,32.19,32.22,29000.0,32.23,32.24,32.19,32.22,29000.0
2005-06-16 13:05:00,32.22,32.23,32.21,32.21,15500.0,32.22,32.23,32.21,32.21,15500.0
2005-06-16 13:10:00,32.21,32.22,32.21,32.22,9800.0,32.21,32.22,32.21,32.22,9800.0
2005-06-16 13:15:00,32.21,32.22,32.21,32.21,21100.0,32.21,32.22,32.21,32.21,21100.0
2005-06-16 13:20:00,32.22,32.22,32.19,32.19,12000.0,32.22,32.22,32.19,32.19,12000.0
2005-06-16 13:25:00,32.19,32.22,32.19,32.21,68300.0,32.19,32.22,32.19,32.21,68300.0
2005-06-16 13:30:00,32.21,32.26,32.21,32.25,39900.0,32.21,32.26,32.21,32.25,39900.0
2005-06-16 13:35:00,32.25,32.27,32.21,32.24,45400.0,32.25,32.27,32.21,32.24,45400.0
2005-06-16 13:40:00,32.24,32.28,32.23,32.27,49200.0,32.24,32.28,32.23,32.27,49200.0
2005-06-16 13:45:00,32.27,32.28,32.27,32.27,15600.0,32.27,32.28,32.27,32.27,15600.0
2005-06-16 13:50:00,32.27,32.27,32.21,32.21,28000.0,32.27,32.27,32.21,32.21,28000.0
2005-06-16 13:55:00,32.2,32.22,32.19,32.2,23600.0,32.2,32.22,32.19,32.2,23600.0
2005-06-16 14:00:00,32.21,32.21,32.19,32.19,28000.0,32.21,32.21,32.19,32.19,28000.0
2005-06-16 14:05:00,32.2,32.25,32.2,32.23,31000.0,32.2,32.25,32.2,32.23,31000.0
2005-06-16 14:10:00,32.23,32.23,32.16,32.19,32300.0,32.23,32.23,32.16,32.19,32300.0
2005-06-16 14:15:00,32.2,32.2,32.14,32.14,66400.0,32.2,32.2,32.14,32.14,66400.0
2005-06-16 14:20:00,32.14,32.17,32.11,32.17,265600.0,32.14,32.17,32.11,32.17,265600.0
2005-06-16 14:25:00,32.18,32.25,32.15,32.24,58800.0,32.18,32.25,32.15,32.24,58800.0
2005-06-16 14:30:00,32.25,32.28,32.21,32.27,75300.0,32.25,32.28,32.21,32.27,75300.0
2005-06-16 14:35:00,32.26,32.27,32.23,32.24,66100.0,32.26,32.27,32.23,32.24,66100.0
2005-06-16 14:40:00,32.24,32.29,32.22,32.24,134900.0,32.24,32.29,32.22,32.24,134900.0
2005-06-16 14:45:00,32.23,32.29,32.23,32.28,53800.0,32.23,32.29,32.23,32.28,53800.0
2005-06-16 14:50:00,32.28,32.3,32.27,32.29,40200.0,32.28,32.3,32.27,32.29,40200.0
2005-06-16 14:55:00,32.29,32.32,32.27,32.32,80700.0,32.29,32.32,32.27,32.32,80700.0
2005-06-16 15:00:00,32.32,32.39,32.32,32.38,127000.0,32.32,32.39,32.32,32.38,127000.0
2005-06-16 15:05:00,32.38,32.39,32.31,32.31,103900.0,32.38,32.39,32.31,32.31,103900.0
2005-06-16 15:10:00,32.32,32.36,32.29,32.35,152800.0,32.32,32.36,32.29,32.35,152800.0
2005-06-16 15:15:00,32.35,32.4,32.35,32.38,59700.0,32.35,32.4,32.35,32.38,59700.0
2005-06-16 15:20:00,32.38,32.43,32.37,32.42,64400.0,32.38,32.43,32.37,32.42,64400.0
2005-06-16 15:25:00,32.42,32.47,32.4,32.45,75200.0,32.42,32.47,32.4,32.45,75200.0
2005-06-16 15:30:00,32.45,32.5,32.44,32.48,93500.0,32.45,32.5,32.44,32.48,93500.0
2005-06-16 15:35:00,32.48,32.48,32.35,32.39,152700.0,32.48,32.48,32.35,32.39,152700.0
2005-06-16 15:40:00,32.39,32.4,32.36,32.38,89100.0,32.39,32.4,32.36,32.38,89100.0
2005-06-16 15:45:00,32.38,32.41,32.34,32.35,79600.0,32.38,32.41,32.34,32.35,79600.0
2005-06-16 15:50:00,32.35,32.35,32.27,32.3,177200.0,32.35,32.35,32.27,32.3,177200.0
2005-06-16 15:55:00,32.29,32.45,32.29,32.42,306200.0,32.29,32.45,32.29,32.42,306200.0
2005-06-17 09:30:00,31.13,31.2,30.93,31.01,4465800.0,31.13,31.2,30.93,31.01,4465800.0
2005-06-17 09:35:00,31.01,31.25,31.01,31.18,1002200.0,31.01,31.25,31.01,31.18,1002200.0
2005-06-17 09:40:00,31.17,31.23,31.01,31.01,629200.0,31.17,31.23,31.01,31.01,629200.0
2005-06-17 09:45:00,31.01,31.06,30.64,30.75,1124800.0,31.01,31.06,30.64,30.75,1124800.0
2005-06-17 09:50:00,30.76,30.92,30.73,30.75,563900.0,30.76,30.92,30.73,30.75,563900.0
2005-06-17 09:55:00,30.76,30.84,30.74,30.79,178100.0,30.76,30.84,30.74,30.79,178100.0
2005-06-17 10:00:00,30.79,30.89,30.75,30.77,256400.0,30.79,30.89,30.75,30.77,256400.0
2005-06-17 10:05:00,30.76,30.9,30.74,30.77,279100.0,30.76,30.9,30.74,30.77,279100.0
2005-06-17 10:10:00,30.77,30.93,30.75,30.82,369800.0,30.77,30.93,30.75,30.82,369800.0
2005-06-17 10:15:00,30.82,30.82,30.69,30.77,437100.0,30.82,30.82,30.69,30.77,437100.0
2005-06-17 10:20:00,30.77,31.16,30.75,30.98,417100.0,30.77,31.16,30.75,30.98,417100.0
2005-06-17 10:25:00,30.99,31.01,30.85,30.93,147700.0,30.99,31.01,30.85,30.93,147700.0
2005-06-17 10:30:00,30.92,31.1,30.92,31.05,164900.0,30.92,31.1,30.92,31.05,164900.0
2005-06-17 10:35:00,31.04,31.11,31.0,31.1,154300.0,31.04,31.11,31.0,31.1,154300.0
2005-06-17 10:40:00,31.1,31.15,31.06,31.07,163600.0,31.1,31.15,31.06,31.07,163600.0
2005-06-17 10:45:00,31.07,31.08,30.88,30.89,147300.0,31.07,31.08,30.88,30.89,147300.0
2005-06-17 10:50:00,30.9,31.0,30.88,31.0,176900.0,30.9,31.0,30.88,31.0,176900.0
2005-06-17 10:55:00,31.0,31.98,30.91,30.94,200900.0,31.0,31.98,30.91,30.94,200900.0
2005-06-17 11:00:00,30.94,30.98,30.91,30.92,115500.0,30.94,30.98,30.91,30.92,115500.0
2005-06-17 11:05:00,30.91,30.91,30.79,30.82,223000.0,30.91,30.91,30.79,30.82,223000.0
2005-06-17 11:10:00,30.8,30.83,30.78,30.78,159100.0,30.8,30.83,30.78,30.78,159100.0
2005-06-17 11:15:00,30.78,30.88,30.75,30.76,197800.0,30.78,30.88,30.75,30.76,197800.0
2005-06-17 11:20:00,30.75,30.79,30.68,30.78,153400.0,30.75,30.79,30.68,30.78,153400.0
2005-06-17 11:25:00,30.79,30.83,30.77,30.79,80600.0,30.79,30.83,30.77,30.79,80600.0
2005-06-17 11:30:00,30.8,30.81,30.75,30.76,50000.0,30.8,30.81,30.75,30.76,50000.0
2005-06-17 11:35:00,30.76,30.79,30.73,30.76,113700.0,30.76,30.79,30.73,30.76,113700.0
2005-06-17 11:40:00,30.76,30.76,30.64,30.67,152400.0,30.76,30.76,30.64,30.67,152400.0
2005-06-17 11:45:00,30.67,30.7,30.61,30.67,228400.0,30.67,30.7,30.61,30.67,228400.0
2005-06-17 11:50:00,30.68,30.81,30.68,30.75,189900.0,30.68,30.81,30.68,30.75,189900.0
2005-06-17 11:55:00,30.75,30.76,30.74,30.74,92100.0,30.75,30.76,30.74,30.74,92100.0
2005-06-17 12:00:00,30.74,30.8,30.74,30.76,102000.0,30.74,30.8,30.74,30.76,102000.0
2005-06-17 12:05:00,30.76,30.76,30.65,30.66,52000.0,30.76,30.76,30.65,30.66,52000.0
2005-06-17 12:10:00,30.66,30.69,30.64,30.69,119500.0,30.66,30.69,30.64,30.69,119500.0
2005-06-17 12:15:00,30.68,30.69,30.65,30.69,103600.0,30.68,30.69,30.65,30.69,103600.0
2005-06-17 12:20:00,30.69,31.08,30.67,30.68,142800.0,30.69,31.08,30.67,30.68,142800.0
2005-06-17 12:25:00,30.68,30.69,30.63,30.65,191300.0,30.68,30.69,30.63,30.65,191300.0
2005-06-17 12:30:00,30.65,30.68,30.62,30.67,108200.0,30.65,30.68,30.62,30.67,108200.0
2005-06-17 12:35:00,30.67,30.67,30.6,30.62,155700.0,30.67,30.67,30.6,30.62,155700.0
2005-06-17 12:40:00,30.61,30.64,30.6,30.63,168400.0,30.61,30.64,30.6,30.63,168400.0
2005-06-17 12:45:00,30.64,30.72,30.64,30.71,165800.0,30.64,30.72,30.64,30.71,165800.0
2005-06-17 12:50:00,30.72,30.87,30.67,30.87,237900.0,30.72,30.87,30.67,30.87,237900.0
2005-06-17 12:55:00,30.88,30.89,30.84,30.86,153500.0,30.88,30.89,30.84,30.86,153500.0
2005-06-17 13:00:00,30.86,30.97,30.86,30.96,151400.0,30.86,30.97,30.86,30.96,151400.0
2005-06-17 13:05:00,30.94,30.96,30.88,30.92,132900.0,30.94,30.96,30.88,30.92,132900.0
2005-06-17 13:10:00,30.92,31.05,30.92,31.04,166700.0,30.92,31.05,30.92,31.04,166700.0
2005-06-17 13:15:00,31.03,31.06,30.98,30.99,167600.0,31.03,31.06,30.98,30.99,167600.0
2005-06-17 13:20:00,31.0,31.02,30.82,30.96,98400.0,31.0,31.02,30.82,30.96,98400.0
2005-06-17 13:25:00,30.95,31.02,30.91,31.0,78200.0,30.95,31.02,30.91,31.0,78200.0
2005-06-17 13:30:00,31.0,31.08,30.99,31.05,120600.0,31.0,31.08,30.99,31.05,120600.0
2005-06-17 13:35:00,31.04,31.05,31.01,31.01,89500.0,31.04,31.05,31.01,31.01,89500.0
2005-06-17 13:40:00,31.01,31.1,31.0,31.08,84000.0,31.01,31.1,31.0,31.08,84000.0
2005-06-17 13:45:00,31.07,31.08,31.05,31.07,34500.0,31.07,31.08,31.05,31.07,34500.0
2005-06-17 13:50:00,31.07,31.15,31.07,31.14,60700.0,31.07,31.15,31.07,31.14,60700.0
2005-06-17 13:55:00,31.14,31.22,31.14,31.15,183900.0,31.14,31.22,31.14,31.15,183900.0
2005-06-17 14:00:00,31.15,31.15,31.09,31.11,28700.0,31.15,31.15,31.09,31.11,28700.0
2005-06-17 14:05:00,31.13,31.15,31.12,31.13,35700.0,31.13,31.15,31.12,31.13,35700.0
2005-06-17 14:10:00,31.13,31.14,30.95,30.96,76300.0,31.13,31.14,30.95,30.96,76300.0
2005-06-17 14:15:00,30.96,31.11,30.96,31.05,86400.0,30.96,31.11,30.96,31.05,86400.0
2005-06-17 14:20:00,31.06,31.13,31.04,31.12,68000.0,31.06,31.13,31.04,31.12,68000.0
2005-06-17 14:25:00,31.12,31.13,31.06,31.11,126900.0,31.12,31.13,31.06,31.11,126900.0
2005-06-17 14:30:00,31.1,31.12,31.03,31.04,111900.0,31.1,31.12,31.03,31.04,111900.0
2005-06-17 14:35:00,31.05,31.07,31.02,31.04,75900.0,31.05,31.07,31.02,31.04,75900.0
2005-06-17 14:40:00,31.05,31.07,31.04,31.07,78000.0,31.05,31.07,31.04,31.07,78000.0
2005-06-17 14:45:00,31.06,31.12,31.06,31.08,90900.0,31.06,31.12,31.06,31.08,90900.0
2005-06-17 14:50:00,31.09,31.14,31.07,31.08,85900.0,31.09,31.14,31.07,31.08,85900.0
2005-06-17 14:55:00,31.08,31.11,31.06,31.11,91900.0,31.08,31.11,31.06,31.11,91900.0
2005-06-17 15:00:00,31.11,31.19,31.1,31.18,100000.0,31.11,31.19,31.1,31.18,100000.0
2005-06-17 15:05:00,31.18,31.25,31.15,31.18,252800.0,31.18,31.25,31.15,31.18,252800.0
2005-06-17 15:10:00,31.17,31.2,31.15,31.17,59700.0,31.17,31.2,31.15,31.17,59700.0
2005-06-17 15:15:00,31.18,31.25,31.17,31.24,118300.0,31.18,31.25,31.17,31.24,118300.0
2005-06-17 15:20:00,31.23,31.25,31.17,31.21,114500.0,31.23,31.25,31.17,31.21,114500.0
2005-06-17 15:25:00,31.2,31.21,31.18,31.19,102600.0,31.2,31.21,31.18,31.19,102600.0
2005-06-17 15:30:00,31.19,31.27,31.18,31.25,194300.0,31.19,31.27,31.18,31.25,194300.0
2005-06-17 15:35:00,31.25,31.28,31.22,31.23,101600.0,31.25,31.28,31.22,31.23,101600.0
2005-06-17 15:40:00,31.23,31.25,31.22,31.25,96600.0,31.23,31.25,31.22,31.25,96600.0
2005-06-17 15:45:00,31.25,31.34,31.25,31.34,224200.0,31.25,31.34,31.25,31.34,224200.0
2005-06-17 15:50:00,31.32,31.34,31.23,31.29,312400.0,31.32,31.34,31.23,31.29,312400.0
2005-06-17 15:55:00,31.29,31.34,31.27,31.34,348900.0,31.29,31.34,31.27,31.34,348900.0
2005-06-20 09:30:00,31.11,31.53,31.1,31.53,223600.0,31.11,31.53,31.1,31.53,223600.0
2005-06-20 09:35:00,31.53,31.59,31.3,31.31,103400.0,31.53,31.59,31.3,31.31,103400.0
2005-06-20 09:40:00,31.31,31.38,31.2,31.34,84800.0,31.31,31.38,31.2,31.34,84800.0
2005-06-20 09:45:00,31.35,31.35,31.28,31.35,59700.0,31.35,31.35,31.28,31.35,59700.0
2005-06-20 09:50:00,31.35,31.46,31.3,31.36,82400.0,31.35,31.46,31.3,31.36,82400.0
2005-06-20 09:55:00,31.36,31.36,31.28,31.3,47300.0,31.36,31.36,31.28,31.3,47300.0
2005-06-20 10:00:00,31.31,31.32,31.19,31.19,39600.0,31.31,31.32,31.19,31.19,39600.0
2005-06-20 10:05:00,31.2,31.3,31.12,31.19,119200.0,31.2,31.3,31.12,31.19,119200.0
2005-06-20 10:10:00,31.19,31.26,31.16,31.25,22000.0,31.19,31.26,31.16,31.25,22000.0
2005-06-20 10:15:00,31.24,31.3,31.24,31.24,37300.0,31.24,31.3,31.24,31.24,37300.0
2005-06-20 10:20:00,31.25,31.26,31.24,31.25,18400.0,31.25,31.26,31.24,31.25,18400.0
2005-06-20 10:25:00,31.25,31.26,31.23,31.24,89900.0,31.25,31.26,31.23,31.24,89900.0
2005-06-20 10:30:00,31.25,31.26,31.22,31.23,36500.0,31.25,31.26,31.22,31.23,36500.0
2005-06-20 10:35:00,31.23,31.31,31.22,31.3,73600.0,31.23,31.31,31.22,31.3,73600.0
2005-06-20 10:40:00,31.3,31.31,31.24,31.27,64500.0,31.3,31.31,31.24,31.27,64500.0
2005-06-20 10:45:00,31.27,31.28,31.25,31.26,30000.0,31.27,31.28,31.25,31.26,30000.0
2005-06-20 10:50:00,31.26,31.27,31.19,31.19,34400.0,31.26,31.27,31.19,31.19,34400.0
2005-06-20 10:55:00,31.2,31.25,31.18,31.25,40700.0,31.2,31.25,31.18,31.25,40700.0
2005-06-20 11:00:00,31.25,31.28,31.2,31.24,45000.0,31.25,31.28,31.2,31.24,45000.0
2005-06-20 11:05:00,31.23,31.27,31.22,31.26,22700.0,31.23,31.27,31.22,31.26,22700.0
2005-06-20 11:10:00,31.26,31.29,31.25,31.27,40700.0,31.26,31.29,31.25,31.27,40700.0
2005-06-20 11:15:00,31.26,31.29,31.24,31.26,62200.0,31.26,31.29,31.24,31.26,62200.0
2005-06-20 11:20:00,31.26,31.27,31.24,31.27,52800.0,31.26,31.27,31.24,31.27,52800.0
2005-06-20 11:25:00,31.27,31.29,31.24,31.29,12000.0,31.27,31.29,31.24,31.29,12000.0
2005-06-20 11:30:00,31.29,31.34,31.29,31.29,26200.0,31.29,31.34,31.29,31.29,26200.0
2005-06-20 11:35:00,31.3,31.3,31.24,31.25,29500.0,31.3,31.3,31.24,31.25,29500.0
2005-06-20 11:40:00,31.24,31.26,31.24,31.26,12200.0,31.24,31.26,31.24,31.26,12200.0
2005-06-20 11:45:00,31.26,31.27,31.25,31.25,13100.0,31.26,31.27,31.25,31.25,13100.0
2005-06-20 11:50:00,31.25,31.28,31.25,31.28,12800.0,31.25,31.28,31.25,31.28,12800.0
2005-06-20 11:55:00,31.27,31.31,31.26,31.28,25800.0,31.27,31.31,31.26,31.28,25800.0
2005-06-20 12:00:00,31.28,31.35,31.28,31.33,70800.0,31.28,31.35,31.28,31.33,70800.0
2005-06-20 12:05:00,31.33,31.45,31.32,31.43,80100.0,31.33,31.45,31.32,31.43,80100.0
2005-06-20 12:10:00,31.43,31.43,31.35,31.37,39500.0,31.43,31.43,31.35,31.37,39500.0
2005-06-20 12:15:00,31.37,31.37,31.33,31.35,44300.0,31.37,31.37,31.33,31.35,44300.0
2005-06-20 12:20:00,31.34,31.35,31.33,31.34,9500.0,31.34,31.35,31.33,31.34,9500.0
2005-06-20 12:25:00,31.35,31.37,31.32,31.32,12900.0,31.35,31.37,31.32,31.32,12900.0
2005-06-20 12:30:00,31.32,31.36,31.32,31.35,31700.0,31.32,31.36,31.32,31.35,31700.0
2005-06-20 12:35:00,31.34,31.38,31.34,31.37,35800.0,31.34,31.38,31.34,31.37,35800.0
2005-06-20 12:40:00,31.37,31.38,31.34,31.35,30000.0,31.37,31.38,31.34,31.35,30000.0
2005-06-20 12:45:00,31.34,31.34,31.31,31.31,12200.0,31.34,31.34,31.31,31.31,12200.0
2005-06-20 12:50:00,31.3,31.32,31.3,31.3,28900.0,31.3,31.32,31.3,31.3,28900.0
2005-06-20 12:55:00,31.3,31.31,31.29,31.3,6000.0,31.3,31.31,31.29,31.3,6000.0
2005-06-20 13:00:00,31.29,31.29,31.26,31.26,37200.0,31.29,31.29,31.26,31.26,37200.0
2005-06-20 13:05:00,31.27,31.27,31.25,31.25,17100.0,31.27,31.27,31.25,31.25,17100.0
2005-06-20 13:10:00,31.25,31.26,31.24,31.25,25100.0,31.25,31.26,31.24,31.25,25100.0
2005-06-20 13:15:00,31.25,31.29,31.25,31.29,33500.0,31.25,31.29,31.25,31.29,33500.0
2005-06-20 13:20:00,31.29,31.31,31.28,31.3,11900.0,31.29,31.31,31.28,31.3,11900.0
2005-06-20 13:25:00,31.3,31.31,31.29,31.3,15600.0,31.3,31.31,31.29,31.3,15600.0
2005-06-20 13:30:00,31.29,31.3,31.26,31.27,34600.0,31.29,31.3,31.26,31.27,34600.0
2005-06-20 13:35:00,31.27,31.29,31.25,31.27,20200.0,31.27,31.29,31.25,31.27,20200.0
2005-06-20 13:40:00,31.28,31.31,31.27,31.27,52900.0,31.28,31.31,31.27,31.27,52900.0
2005-06-20 13:45:00,31.28,31.3,31.28,31.29,6600.0,31.28,31.3,31.28,31.29,6600.0
2005-06-20 13:50:00,31.29,31.3,31.29,31.3,9100.0,31.29,31.3,31.29,31.3,9100.0
2005-06-20 13:55:00,31.3,31.31,31.28,31.3,22000.0,31.3,31.31,31.28,31.3,22000.0
2005-06-20 14:00:00,31.3,31.31,31.29,31.3,19900.0,31.3,31.31,31.29,31.3,19900.0
2005-06-20 14:05:00,31.3,31.34,31.3,31.34,35900.0,31.3,31.34,31.3,31.34,35900.0
2005-06-20 14:10:00,31.33,31.34,31.32,31.33,11700.0,31.33,31.34,31.32,31.33,11700.0
2005-06-20 14:15:00,31.33,31.33,31.31,31.32,16500.0,31.33,31.33,31.31,31.32,16500.0
2005-06-20 14:20:00,31.31,31.35,31.31,31.34,78600.0,31.31,31.35,31.31,31.34,78600.0
2005-06-20 14:25:00,31.34,31.34,31.31,31.32,18600.0,31.34,31.34,31.31,31.32,18600.0
2005-06-20 14:30:00,31.31,31.33,31.3,31.33,18600.0,31.31,31.33,31.3,31.33,18600.0
2005-06-20 14:35:00,31.32,31.35,31.32,31.33,49600.0,31.32,31.35,31.32,31.33,49600.0
2005-06-20 14:40:00,31.32,31.35,31.32,31.34,37000.0,31.32,31.35,31.32,31.34,37000.0
2005-06-20 14:45:00,31.34,31.35,31.28,31.34,36600.0,31.34,31.35,31.28,31.34,36600.0
2005-06-20 14:50:00,31.34,31.35,31.32,31.33,33100.0,31.34,31.35,31.32,31.33,33100.0
2005-06-20 14:55:00,31.33,31.34,31.3,31.33,81000.0,31.33,31.34,31.3,31.33,81000.0
2005-06-20 15:00:00,31.34,31.35,31.32,31.34,40400.0,31.34,31.35,31.32,31.34,40400.0
2005-06-20 15:05:00,31.34,31.4,31.33,31.39,100900.0,31.34,31.4,31.33,31.39,100900.0
2005-06-20 15:10:00,31.4,31.44,31.36,31.38,105300.0,31.4,31.44,31.36,31.38,105300.0
2005-06-20 15:15:00,31.37,31.43,31.34,31.36,77700.0,31.37,31.43,31.34,31.36,77700.0
2005-06-20 15:20:00,31.37,31.4,31.36,31.37,21700.0,31.37,31.4,31.36,31.37,21700.0
2005-06-20 15:25:00,31.37,31.38,31.35,31.37,39000.0,31.37,31.38,31.35,31.37,39000.0
2005-06-20 15:30:00,31.37,31.38,31.28,31.31,79000.0,31.37,31.38,31.28,31.31,79000.0
2005-06-20 15:35:00,31.31,31.32,31.27,31.27,52400.0,31.31,31.32,31.27,31.27,52400.0
2005-06-20 15:40:00,31.27,31.28,31.21,31.21,86300.0,31.27,31.28,31.21,31.21,86300.0
2005-06-20 15:45:00,31.21,31.23,31.19,31.19,80200.0,31.21,31.23,31.19,31.19,80200.0
2005-06-20 15:50:00,31.2,31.22,31.15,31.17,193600.0,31.2,31.22,31.15,31.17,193600.0
2005-06-20 15:55:00,31.17,31.17,31.1,31.1,153300.0,31.17,31.17,31.1,31.1,153300.0
2005-06-21 09:30:00,30.91,31.2,30.83,31.07,197200.0,30.91,31.2,30.83,31.07,197200.0
2005-06-21 09:35:00,31.04,31.13,31.0,31.13,47200.0,31.04,31.13,31.0,31.13,47200.0
2005-06-21 09:40:00,31.13,31.14,31.08,31.1,45400.0,31.13,31.14,31.08,31.1,45400.0
2005-06-21 09:45:00,31.09,31.11,31.09,31.1,94500.0,31.09,31.11,31.09,31.1,94500.0
2005-06-21 09:50:00,31.09,31.1,30.95,30.96,50900.0,31.09,31.1,30.95,30.96,50900.0
2005-06-21 09:55:00,30.96,30.96,30.77,30.77,96700.0,30.96,30.96,30.77,30.77,96700.0
2005-06-21 10:00:00,30.77,30.79,30.74,30.75,134200.0,30.77,30.79,30.74,30.75,134200.0
2005-06-21 10:05:00,30.77,30.78,30.75,30.76,54100.0,30.77,30.78,30.75,30.76,54100.0
2005-06-21 10:10:00,30.76,30.79,30.75,30.78,32900.0,30.76,30.79,30.75,30.78,32900.0
2005-06-21 10:15:00,30.77,30.79,30.76,30.78,34100.0,30.77,30.79,30.76,30.78,34100.0
2005-06-21 10:20:00,30.78,30.83,30.77,30.78,58400.0,30.78,30.83,30.77,30.78,58400.0
2005-06-21 10:25:00,30.79,30.88,30.78,30.85,66400.0,30.79,30.88,30.78,30.85,66400.0
2005-06-21 10:30:00,30.85,30.95,30.85,30.9,106100.0,30.85,30.95,30.85,30.9,106100.0
2005-06-21 10:35:00,30.9,30.9,30.88,30.89,33500.0,30.9,30.9,30.88,30.89,33500.0
2005-06-21 10:40:00,30.9,30.93,30.89,30.91,50900.0,30.9,30.93,30.89,30.91,50900.0
2005-06-21 10:45:00,30.91,30.93,30.9,30.93,10600.0,30.91,30.93,30.9,30.93,10600.0
2005-06-21 10:50:00,30.92,30.93,30.92,30.92,16100.0,30.92,30.93,30.92,30.92,16100.0
2005-06-21 10:55:00,30.92,30.94,30.91,30.93,38900.0,30.92,30.94,30.91,30.93,38900.0
2005-06-21 11:00:00,30.93,30.93,30.88,30.89,30300.0,30.93,30.93,30.88,30.89,30300.0
2005-06-21 11:05:00,30.89,30.93,30.88,30.9,33500.0,30.89,30.93,30.88,30.9,33500.0
2005-06-21 11:10:00,30.91,30.95,30.91,30.92,18900.0,30.91,30.95,30.91,30.92,18900.0
2005-06-21 11:15:00,30.92,30.93,30.9,30.92,34000.0,30.92,30.93,30.9,30.92,34000.0
2005-06-21 11:20:00,30.91,30.92,30.85,30.9,52900.0,30.91,30.92,30.85,30.9,52900.0
2005-06-21 11:25:00,30.9,30.93,30.85,30.86,42600.0,30.9,30.93,30.85,30.86,42600.0
2005-06-21 11:30:00,30.85,30.87,30.79,30.81,61300.0,30.85,30.87,30.79,30.81,61300.0
2005-06-21 11:35:00,30.81,30.85,30.8,30.83,88800.0,30.81,30.85,30.8,30.83,88800.0
2005-06-21 11:40:00,30.83,30.89,30.82,30.88,23800.0,30.83,30.89,30.82,30.88,23800.0
2005-06-21 11:45:00,30.88,30.91,30.83,30.87,40100.0,30.88,30.91,30.83,30.87,40100.0
2005-06-21 11:50:00,30.87,30.89,30.85,30.88,37000.0,30.87,30.89,30.85,30.88,37000.0
2005-06-21 11:55:00,30.89,30.91,30.88,30.9,52600.0,30.89,30.91,30.88,30.9,52600.0
2005-06-21 12:00:00,30.9,30.91,30.88,30.88,49000.0,30.9,30.91,30.88,30.88,49000.0
2005-06-21 12:05:00,30.87,30.88,30.8,30.84,46900.0,30.87,30.88,30.8,30.84,46900.0
2005-06-21 12:10:00,30.83,30.86,30.83,30.85,58300.0,30.83,30.86,30.83,30.85,58300.0
2005-06-21 12:15:00,30.84,30.89,30.82,30.86,60300.0,30.84,30.89,30.82,30.86,60300.0
2005-06-21 12:20:00,30.86,30.88,30.82,30.86,31100.0,30.86,30.88,30.82,30.86,31100.0
2005-06-21 12:25:00,30.86,30.91,30.85,30.86,20500.0,30.86,30.91,30.85,30.86,20500.0
2005-06-21 12:30:00,30.88,30.88,30.86,30.88,4100.0,30.88,30.88,30.86,30.88,4100.0
2005-06-21 12:35:00,30.89,30.91,30.87,30.9,50400.0,30.89,30.91,30.87,30.9,50400.0
2005-06-21 12:40:00,30.91,30.93,30.9,30.93,65300.0,30.91,30.93,30.9,30.93,65300.0
2005-06-21 12:45:00,30.93,30.94,30.91,30.93,54900.0,30.93,30.94,30.91,30.93,54900.0
2005-06-21 12:50:00,30.93,30.99,30.92,30.97,78400.0,30.93,30.99,30.92,30.97,78400.0
2005-06-21 12:55:00,30.97,30.98,30.94,30.97,40300.0,30.97,30.98,30.94,30.97,40300.0
2005-06-21 13:00:00,30.97,30.97,30.92,30.92,15800.0,30.97,30.97,30.92,30.92,15800.0
2005-06-21 13:05:00,30.92,30.92,30.89,30.89,26500.0,30.92,30.92,30.89,30.89,26500.0
2005-06-21 13:10:00,30.89,30.89,30.82,30.86,28900.0,30.89,30.89,30.82,30.86,28900.0
2005-06-21 13:15:00,30.86,30.86,30.84,30.84,34800.0,30.86,30.86,30.84,30.84,34800.0
2005-06-21 13:20:00,30.84,30.84,30.78,30.79,49700.0,30.84,30.84,30.78,30.79,49700.0
2005-06-21 13:25:00,30.79,30.8,30.77,30.79,49000.0,30.79,30.8,30.77,30.79,49000.0
2005-06-21 13:30:00,30.79,30.83,30.78,30.82,49600.0,30.79,30.83,30.78,30.82,49600.0
2005-06-21 13:35:00,30.81,30.82,30.79,30.8,36600.0,30.81,30.82,30.79,30.8,36600.0
2005-06-21 13:40:00,30.81,30.85,30.8,30.82,41200.0,30.81,30.85,30.8,30.82,41200.0
2005-06-21 13:45:00,30.82,30.84,30.8,30.82,33200.0,30.82,30.84,30.8,30.82,33200.0
2005-06-21 13:50:00,30.82,30.84,30.78,30.79,39200.0,30.82,30.84,30.78,30.79,39200.0
2005-06-21 13:55:00,30.8,30.88,30.8,30.88,88900.0,30.8,30.88,30.8,30.88,88900.0
2005-06-21 14:00:00,30.86,30.89,30.83,30.89,70700.0,30.86,30.89,30.83,30.89,70700.0
2005-06-21 14:05:00,30.89,30.89,30.85,30.86,45000.0,30.89,30.89,30.85,30.86,45000.0
2005-06-21 14:10:00,30.87,30.89,30.86,30.88,30900.0,30.87,30.89,30.86,30.88,30900.0
2005-06-21 14:15:00,30.89,30.9,30.88,30.9,24700.0,30.89,30.9,30.88,30.9,24700.0
2005-06-21 14:20:00,30.9,30.9,30.86,30.86,103200.0,30.9,30.9,30.86,30.86,103200.0
2005-06-21 14:25:00,30.87,30.88,30.85,30.86,26200.0,30.87,30.88,30.85,30.86,26200.0
2005-06-21 14:30:00,30.85,30.86,30.83,30.83,78100.0,30.85,30.86,30.83,30.83,78100.0
2005-06-21 14:35:00,30.83,30.9,30.83,30.89,91000.0,30.83,30.9,30.83,30.89,91000.0
2005-06-21 14:40:00,30.9,30.91,30.89,30.91,25600.0,30.9,30.91,30.89,30.91,25600.0
2005-06-21 14:45:00,30.91,30.97,30.91,30.94,55800.0,30.91,30.97,30.91,30.94,55800.0
2005-06-21 14:50:00,30.93,30.95,30.9,30.93,37700.0,30.93,30.95,30.9,30.93,37700.0
2005-06-21 14:55:00,30.93,30.93,30.89,30.91,70900.0,30.93,30.93,30.89,30.91,70900.0
2005-06-21 15:00:00,30.91,30.93,30.74,30.76,203100.0,30.91,30.93,30.74,30.76,203100.0
2005-06-21 15:05:00,30.75,30.79,30.7,30.78,111400.0,30.75,30.79,30.7,30.78,111400.0
2005-06-21 15:10:00,30.78,30.83,30.77,30.81,109800.0,30.78,30.83,30.77,30.81,109800.0
2005-06-21 15:15:00,30.82,30.82,30.76,30.76,70400.0,30.82,30.82,30.76,30.76,70400.0
2005-06-21 15:20:00,30.75,30.8,30.74,30.78,123800.0,30.75,30.8,30.74,30.78,123800.0
2005-06-21 15:25:00,30.79,30.84,30.76,30.8,168900.0,30.79,30.84,30.76,30.8,168900.0
2005-06-21 15:30:00,30.8,30.84,30.78,30.81,65600.0,30.8,30.84,30.78,30.81,65600.0
2005-06-21 15:35:00,30.81,30.86,30.81,30.83,63000.0,30.81,30.86,30.81,30.83,63000.0
2005-06-21 15:40:00,30.83,30.84,30.77,30.79,80300.0,30.83,30.84,30.77,30.79,80300.0
2005-06-21 15:45:00,30.78,30.8,30.74,30.77,106000.0,30.78,30.8,30.74,30.77,106000.0
2005-06-21 15:50:00,30.77,30.84,30.74,30.76,151000.0,30.77,30.84,30.74,30.76,151000.0
2005-06-21 15:55:00,30.76,30.79,30.7,30.79,213200.0,30.76,30.79,30.7,30.79,213200.0
2005-06-22 09:30:00,30.81,30.95,30.73,30.8,177000.0,30.81,30.95,30.73,30.8,177000.0
2005-06-22 09:35:00,30.79,30.95,30.79,30.89,61500.0,30.79,30.95,30.79,30.89,61500.0
2005-06-22 09:40:00,30.91,30.96,30.89,30.94,70100.0,30.91,30.96,30.89,30.94,70100.0
2005-06-22 09:45:00,30.93,30.95,30.77,30.77,87400.0,30.93,30.95,30.77,30.77,87400.0
2005-06-22 09:50:00,30.78,30.81,30.75,30.79,68000.0,30.78,30.81,30.75,30.79,68000.0
2005-06-22 09:55:00,30.8,30.83,30.78,30.79,77400.0,30.8,30.83,30.78,30.79,77400.0
2005-06-22 10:00:00,30.8,30.82,30.76,30.78,198200.0,30.8,30.82,30.76,30.78,198200.0
2005-06-22 10:05:00,30.78,30.78,30.74,30.75,43000.0,30.78,30.78,30.74,30.75,43000.0
2005-06-22 10:10:00,30.76,30.8,30.74,30.76,28100.0,30.76,30.8,30.74,30.76,28100.0
2005-06-22 10:15:00,30.75,30.76,30.66,30.68,72300.0,30.75,30.76,30.66,30.68,72300.0
2005-06-22 10:20:00,30.68,30.76,30.67,30.7,366800.0,30.68,30.76,30.67,30.7,366800.0
2005-06-22 10:25:00,30.68,30.7,30.63,30.66,96100.0,30.68,30.7,30.63,30.66,96100.0
2005-06-22 10:30:00,30.67,30.71,30.65,30.7,493800.0,30.67,30.71,30.65,30.7,493800.0
2005-06-22 10:35:00,30.7,30.76,30.67,30.75,358500.0,30.7,30.76,30.67,30.75,358500.0
2005-06-22 10:40:00,30.74,30.75,30.72,30.74,63800.0,30.74,30.75,30.72,30.74,63800.0
2005-06-22 10:45:00,30.74,30.75,30.56,30.59,186500.0,30.74,30.75,30.56,30.59,186500.0
2005-06-22 10:50:00,30.59,30.63,30.42,30.44,298800.0,30.59,30.63,30.42,30.44,298800.0
2005-06-22 10:55:00,30.44,30.5,30.38,30.44,153400.0,30.44,30.5,30.38,30.44,153400.0
2005-06-22 11:00:00,30.46,30.55,30.43,30.5,221800.0,30.46,30.55,30.43,30.5,221800.0
2005-06-22 11:05:00,30.51,30.57,30.45,30.54,198400.0,30.51,30.57,30.45,30.54,198400.0
2005-06-22 11:10:00,30.55,30.55,30.4,30.4,56900.0,30.55,30.55,30.4,30.4,56900.0
2005-06-22 11:15:00,30.4,30.45,30.37,30.42,51800.0,30.4,30.45,30.37,30.42,51800.0
2005-06-22 11:20:00,30.41,30.44,30.4,30.44,101800.0,30.41,30.44,30.4,30.44,101800.0
2005-06-22 11:25:00,30.44,30.5,30.4,30.41,290800.0,30.44,30.5,30.4,30.41,290800.0
2005-06-22 11:30:00,30.4,30.43,30.34,30.41,104800.0,30.4,30.43,30.34,30.41,104800.0
2005-06-22 11:35:00,30.42,30.43,30.38,30.43,116700.0,30.42,30.43,30.38,30.43,116700.0
2005-06-22 11:40:00,30.43,30.47,30.4,30.42,166800.0,30.43,30.47,30.4,30.42,166800.0
2005-06-22 11:45:00,30.42,30.46,30.4,30.44,106900.0,30.42,30.46,30.4,30.44,106900.0
2005-06-22 11:50:00,30.45,30.5,30.42,30.5,153800.0,30.45,30.5,30.42,30.5,153800.0
2005-06-22 11:55:00,30.5,30.59,30.46,30.52,185400.0,30.5,30.59,30.46,30.52,185400.0
2005-06-22 12:00:00,30.53,30.53,30.51,30.52,83800.0,30.53,30.53,30.51,30.52,83800.0
2005-06-22 12:05:00,30.52,30.52,30.49,30.51,79500.0,30.52,30.52,30.49,30.51,79500.0
2005-06-22 12:10:00,30.52,30.52,30.46,30.46,64900.0,30.52,30.52,30.46,30.46,64900.0
2005-06-22 12:15:00,30.46,30.52,30.45,30.5,144800.0,30.46,30.52,30.45,30.5,144800.0
2005-06-22 12:20:00,30.51,30.54,30.51,30.53,38600.0,30.51,30.54,30.51,30.53,38600.0
2005-06-22 12:25:00,30.53,30.54,30.51,30.52,46300.0,30.53,30.54,30.51,30.52,46300.0
2005-06-22 12:30:00,30.52,30.54,30.5,30.53,16600.0,30.52,30.54,30.5,30.53,16600.0
2005-06-22 12:35:00,30.54,30.55,30.51,30.53,24000.0,30.54,30.55,30.51,30.53,24000.0
2005-06-22 12:40:00,30.53,30.53,30.49,30.5,39700.0,30.53,30.53,30.49,30.5,39700.0
2005-06-22 12:45:00,30.5,30.53,30.5,30.52,41600.0,30.5,30.53,30.5,30.52,41600.0
2005-06-22 12:50:00,30.52,30.6,30.51,30.6,43600.0,30.52,30.6,30.51,30.6,43600.0
2005-06-22 12:55:00,30.6,30.64,30.57,30.63,41600.0,30.6,30.64,30.57,30.63,41600.0
2005-06-22 13:00:00,30.64,30.66,30.62,30.64,48800.0,30.64,30.66,30.62,30.64,48800.0
2005-06-22 13:05:00,30.63,30.68,30.63,30.68,21600.0,30.63,30.68,30.63,30.68,21600.0
2005-06-22 13:10:00,30.68,30.7,30.66,30.66,83600.0,30.68,30.7,30.66,30.66,83600.0
2005-06-22 13:15:00,30.66,30.69,30.63,30.64,61600.0,30.66,30.69,30.63,30.64,61600.0
2005-06-22 13:20:00,30.64,30.65,30.58,30.62,15500.0,30.64,30.65,30.58,30.62,15500.0
2005-06-22 13:25:00,30.64,30.64,30.55,30.57,31100.0,30.64,30.64,30.55,30.57,31100.0
2005-06-22 13:30:00,30.56,30.57,30.54,30.55,17200.0,30.56,30.57,30.54,30.55,17200.0
2005-06-22 13:35:00,30.56,30.6,30.55,30.59,11600.0,30.56,30.6,30.55,30.59,11600.0
2005-06-22 13:40:00,30.59,30.65,30.59,30.61,26800.0,30.59,30.65,30.59,30.61,26800.0
2005-06-22 13:45:00,30.61,30.64,30.6,30.63,22000.0,30.61,30.64,30.6,30.63,22000.0
2005-06-22 13:50:00,30.63,30.63,30.61,30.61,19900.0,30.63,30.63,30.61,30.61,19900.0
2005-06-22 13:55:00,30.61,30.61,30.59,30.59,162000.0,30.61,30.61,30.59,30.59,162000.0
2005-06-22 14:00:00,30.59,30.59,30.51,30.53,81400.0,30.59,30.59,30.51,30.53,81400.0
2005-06-22 14:05:00,30.54,30.57,30.48,30.51,68400.0,30.54,30.57,30.48,30.51,68400.0
2005-06-22 14:10:00,30.52,30.54,30.5,30.52,37300.0,30.52,30.54,30.5,30.52,37300.0
2005-06-22 14:15:00,30.51,30.51,30.49,30.5,10800.0,30.51,30.51,30.49,30.5,10800.0
2005-06-22 14:20:00,30.49,30.52,30.49,30.51,15500.0,30.49,30.52,30.49,30.51,15500.0
2005-06-22 14:25:00,30.51,30.58,30.5,30.52,104800.0,30.51,30.58,30.5,30.52,104800.0
2005-06-22 14:30:00,30.55,30.56,30.49,30.5,43200.0,30.55,30.56,30.49,30.5,43200.0
2005-06-22 14:35:00,30.5,30.55,30.5,30.55,33800.0,30.5,30.55,30.5,30.55,33800.0
2005-06-22 14:40:00,30.54,30.58,30.5,30.56,31900.0,30.54,30.58,30.5,30.56,31900.0
2005-06-22 14:45:00,30.56,30.56,30.52,30.55,49300.0,30.56,30.56,30.52,30.55,49300.0
2005-06-22 14:50:00,30.54,30.58,30.51,30.56,35700.0,30.54,30.58,30.51,30.56,35700.0
2005-06-22 14:55:00,30.55,30.59,30.55,30.57,21200.0,30.55,30.59,30.55,30.57,21200.0
2005-06-22 15:00:00,30.56,30.59,30.56,30.59,23400.0,30.56,30.59,30.56,30.59,23400.0
2005-06-22 15:05:00,30.59,30.59,30.56,30.56,44200.0,30.59,30.59,30.56,30.56,44200.0
2005-06-22 15:10:00,30.56,30.6,30.56,30.59,24100.0,30.56,30.6,30.56,30.59,24100.0
2005-06-22 15:15:00,30.59,30.6,30.58,30.59,24100.0,30.59,30.6,30.58,30.59,24100.0
2005-06-22 15:20:00,30.59,30.61,30.58,30.59,62400.0,30.59,30.61,30.58,30.59,62400.0
2005-06-22 15:25:00,30.59,30.62,30.58,30.59,47700.0,30.59,30.62,30.58,30.59,47700.0
2005-06-22 15:30:00,30.58,30.58,30.54,30.57,84900.0,30.58,30.58,30.54,30.57,84900.0
2005-06-22 15:35:00,30.58,30.6,30.57,30.57,41600.0,30.58,30.6,30.57,30.57,41600.0
2005-06-22 15:40:00,30.57,30.58,30.55,30.56,73300.0,30.57,30.58,30.55,30.56,73300.0
2005-06-22 15:45:00,30.56,30.57,30.53,30.55,74700.0,30.56,30.57,30.53,30.55,74700.0
2005-06-22 15:50:00,30.56,30.56,30.53,30.54,122200.0,30.56,30.56,30.53,30.54,122200.0
2005-06-22 15:55:00,30.54,30.59,30.52,30.56,132000.0,30.54,30.59,30.52,30.56,132000.0
2005-06-23 09:30:00,30.74,30.8,30.54,30.62,140800.0,30.74,30.8,30.54,30.62,140800.0
2005-06-23 09:35:00,30.61,30.65,30.54,30.57,163300.0,30.61,30.65,30.54,30.57,163300.0
2005-06-23 09:40:00,30.57,30.61,30.56,30.61,54800.0,30.57,30.61,30.56,30.61,54800.0
2005-06-23 09:45:00,30.6,30.65,30.56,30.58,105900.0,30.6,30.65,30.56,30.58,105900.0
2005-06-23 09:50:00,30.58,30.61,30.46,30.46,84100.0,30.58,30.61,30.46,30.46,84100.0
2005-06-23 09:55:00,30.46,30.5,30.37,30.5,91400.0,30.46,30.5,30.37,30.5,91400.0
2005-06-23 10:00:00,30.5,30.54,30.39,30.45,226000.0,30.5,30.54,30.39,30.45,226000.0
2005-06-23 10:05:00,30.45,30.5,30.41,30.47,56300.0,30.45,30.5,30.41,30.47,56300.0
2005-06-23 10:10:00,30.47,30.48,30.34,30.36,59300.0,30.47,30.48,30.34,30.36,59300.0
2005-06-23 10:15:00,30.36,30.38,30.18,30.21,88500.0,30.36,30.38,30.18,30.21,88500.0
2005-06-23 10:20:00,30.19,30.3,30.18,30.3,51000.0,30.19,30.3,30.18,30.3,51000.0
2005-06-23 10:25:00,30.29,30.32,30.24,30.3,64500.0,30.29,30.32,30.24,30.3,64500.0
2005-06-23 10:30:00,30.3,30.31,30.13,30.14,68000.0,30.3,30.31,30.13,30.14,68000.0
2005-06-23 10:35:00,30.14,30.3,30.1,30.29,62000.0,30.14,30.3,30.1,30.29,62000.0
2005-06-23 10:40:00,30.28,30.3,30.25,30.29,35000.0,30.28,30.3,30.25,30.29,35000.0
2005-06-23 10:45:00,30.29,30.29,30.25,30.26,35200.0,30.29,30.29,30.25,30.26,35200.0
2005-06-23 10:50:00,30.25,30.27,30.19,30.25,26600.0,30.25,30.27,30.19,30.25,26600.0
2005-06-23 10:55:00,30.23,30.28,30.22,30.26,21700.0,30.23,30.28,30.22,30.26,21700.0
2005-06-23 11:00:00,30.27,30.27,30.25,30.26,19900.0,30.27,30.27,30.25,30.26,19900.0
2005-06-23 11:05:00,30.26,30.3,30.25,30.28,50500.0,30.26,30.3,30.25,30.28,50500.0
2005-06-23 11:10:00,30.27,30.28,30.23,30.25,19400.0,30.27,30.28,30.23,30.25,19400.0
2005-06-23 11:15:00,30.26,30.36,30.25,30.33,90200.0,30.26,30.36,30.25,30.33,90200.0
2005-06-23 11:20:00,30.34,30.47,30.32,30.42,87200.0,30.34,30.47,30.32,30.42,87200.0
2005-06-23 11:25:00,30.42,30.43,30.31,30.31,48900.0,30.42,30.43,30.31,30.31,48900.0
2005-06-23 11:30:00,30.32,30.45,30.31,30.41,81900.0,30.32,30.45,30.31,30.41,81900.0
2005-06-23 11:35:00,30.4,30.45,30.4,30.45,80800.0,30.4,30.45,30.4,30.45,80800.0
2005-06-23 11:40:00,30.44,30.46,30.43,30.44,50000.0,30.44,30.46,30.43,30.44,50000.0
2005-06-23 11:45:00,30.43,30.49,30.42,30.49,87300.0,30.43,30.49,30.42,30.49,87300.0
2005-06-23 11:50:00,30.47,30.49,30.42,30.42,47400.0,30.47,30.49,30.42,30.42,47400.0
2005-06-23 11:55:00,30.41,30.43,30.35,30.41,91900.0,30.41,30.43,30.35,30.41,91900.0
2005-06-23 12:00:00,30.41,30.44,30.38,30.43,51300.0,30.41,30.44,30.38,30.43,51300.0
2005-06-23 12:05:00,30.43,30.44,30.4,30.4,37700.0,30.43,30.44,30.4,30.4,37700.0
2005-06-23 12:10:00,30.39,30.45,30.39,30.45,34000.0,30.39,30.45,30.39,30.45,34000.0
2005-06-23 12:15:00,30.45,30.45,30.42,30.43,33000.0,30.45,30.45,30.42,30.43,33000.0
2005-06-23 12:20:00,30.43,30.46,30.39,30.41,41000.0,30.43,30.46,30.39,30.41,41000.0
2005-06-23 12:25:00,30.4,30.41,30.36,30.39,82000.0,30.4,30.41,30.36,30.39,82000.0
2005-06-23 12:30:00,30.39,30.4,30.37,30.39,27500.0,30.39,30.4,30.37,30.39,27500.0
2005-06-23 12:35:00,30.39,30.4,30.38,30.4,33200.0,30.39,30.4,30.38,30.4,33200.0
2005-06-23 12:40:00,30.39,30.44,30.39,30.42,26400.0,30.39,30.44,30.39,30.42,26400.0
2005-06-23 12:45:00,30.43,30.43,30.41,30.42,21700.0,30.43,30.43,30.41,30.42,21700.0
2005-06-23 12:50:00,30.41,30.42,30.38,30.4,26000.0,30.41,30.42,30.38,30.4,26000.0
2005-06-23 12:55:00,30.39,30.41,30.33,30.34,97300.0,30.39,30.41,30.33,30.34,97300.0
2005-06-23 13:00:00,30.34,30.38,30.34,30.37,21400.0,30.34,30.38,30.34,30.37,21400.0
2005-06-23 13:05:00,30.37,30.43,30.35,30.37,78100.0,30.37,30.43,30.35,30.37,78100.0
2005-06-23 13:10:00,30.37,30.38,30.33,30.34,108800.0,30.37,30.38,30.33,30.34,108800.0
2005-06-23 13:15:00,30.35,30.39,30.34,30.39,33000.0,30.35,30.39,30.34,30.39,33000.0
2005-06-23 13:20:00,30.39,30.42,30.38,30.4,28200.0,30.39,30.42,30.38,30.4,28200.0
2005-06-23 13:25:00,30.4,30.4,30.35,30.36,231700.0,30.4,30.4,30.35,30.36,231700.0
2005-06-23 13:30:00,30.36,30.36,30.3,30.3,34600.0,30.36,30.36,30.3,30.3,34600.0
2005-06-23 13:35:00,30.3,30.31,30.07,30.1,93600.0,30.3,30.31,30.07,30.1,93600.0
2005-06-23 13:40:00,30.09,30.11,30.04,30.11,74900.0,30.09,30.11,30.04,30.11,74900.0
2005-06-23 13:45:00,30.12,30.12,30.03,30.09,148400.0,30.12,30.12,30.03,30.09,148400.0
2005-06-23 13:50:00,30.11,30.16,30.07,30.15,125900.0,30.11,30.16,30.07,30.15,125900.0
2005-06-23 13:55:00,30.15,30.15,30.1,30.1,33300.0,30.15,30.15,30.1,30.1,33300.0
2005-06-23 14:00:00,30.1,30.15,30.04,30.07,46600.0,30.1,30.15,30.04,30.07,46600.0
2005-06-23 14:05:00,30.07,30.07,30.0,30.03,104500.0,30.07,30.07,30.0,30.03,104500.0
2005-06-23 14:10:00,30.02,30.06,30.0,30.01,49000.0,30.02,30.06,30.0,30.01,49000.0
2005-06-23 14:15:00,30.01,30.04,30.01,30.03,81500.0,30.01,30.04,30.01,30.03,81500.0
2005-06-23 14:20:00,30.03,30.06,30.02,30.06,66600.0,30.03,30.06,30.02,30.06,66600.0
2005-06-23 14:25:00,30.05,30.08,30.04,30.07,29700.0,30.05,30.08,30.04,30.07,29700.0
2005-06-23 14:30:00,30.08,30.1,30.06,30.06,38700.0,30.08,30.1,30.06,30.06,38700.0
2005-06-23 14:35:00,30.06,30.09,30.06,30.09,23600.0,30.06,30.09,30.06,30.09,23600.0
2005-06-23 14:40:00,30.09,30.09,30.03,30.06,91500.0,30.09,30.09,30.03,30.06,91500.0
2005-06-23 14:45:00,30.06,30.09,30.05,30.08,16600.0,30.06,30.09,30.05,30.08,16600.0
2005-06-23 14:50:00,30.07,30.07,30.04,30.06,50800.0,30.07,30.07,30.04,30.06,50800.0
2005-06-23 14:55:00,30.06,30.09,30.04,30.08,105600.0,30.06,30.09,30.04,30.08,105600.0
2005-06-23 15:00:00,30.08,30.11,30.06,30.1,52700.0,30.08,30.11,30.06,30.1,52700.0
2005-06-23 15:05:00,30.1,30.12,30.04,30.06,133700.0,30.1,30.12,30.04,30.06,133700.0
2005-06-23 15:10:00,30.06,30.15,30.06,30.15,56200.0,30.06,30.15,30.06,30.15,56200.0
2005-06-23 15:15:00,30.14,30.15,30.05,30.12,59900.0,30.14,30.15,30.05,30.12,59900.0
2005-06-23 15:20:00,30.12,30.16,30.1,30.13,84400.0,30.12,30.16,30.1,30.13,84400.0
2005-06-23 15:25:00,30.12,30.12,30.01,30.04,134700.0,30.12,30.12,30.01,30.04,134700.0
2005-06-23 15:30:00,30.04,30.05,29.9,29.96,161800.0,30.04,30.05,29.9,29.96,161800.0
2005-06-23 15:35:00,29.97,30.05,29.96,30.01,81700.0,29.97,30.05,29.96,30.01,81700.0
2005-06-23 15:40:00,30.0,30.03,29.97,29.99,62100.0,30.0,30.03,29.97,29.99,62100.0
2005-06-23 15:45:00,29.99,30.06,29.98,30.06,60700.0,29.99,30.06,29.98,30.06,60700.0
2005-06-23 15:50:00,30.06,30.1,29.97,29.98,150300.0,30.06,30.1,29.97,29.98,150300.0
2005-06-23 15:55:00,30.0,30.04,29.99,30.04,139600.0,30.0,30.04,29.99,30.04,139600.0
2005-06-24 09:30:00,29.9,30.07,29.85,29.87,148700.0,29.9,30.07,29.85,29.87,148700.0
2005-06-24 09:35:00,29.85,29.9,29.85,29.85,163000.0,29.85,29.9,29.85,29.85,163000.0
2005-06-24 09:40:00,29.85,29.85,29.55,29.55,148800.0,29.85,29.85,29.55,29.55,148800.0
2005-06-24 09:45:00,29.56,29.69,29.55,29.69,76900.0,29.56,29.69,29.55,29.69,76900.0
2005-06-24 09:50:00,29.69,29.81,29.68,29.8,42300.0,29.69,29.81,29.68,29.8,42300.0
2005-06-24 09:55:00,29.8,29.83,29.74,29.77,47000.0,29.8,29.83,29.74,29.77,47000.0
2005-06-24 10:00:00,29.77,29.84,29.75,29.81,40900.0,29.77,29.84,29.75,29.81,40900.0
2005-06-24 10:05:00,29.83,29.84,29.8,29.84,30100.0,29.83,29.84,29.8,29.84,30100.0
2005-06-24 10:10:00,29.84,29.9,29.84,29.88,46800.0,29.84,29.9,29.84,29.88,46800.0
2005-06-24 10:15:00,29.88,29.88,29.67,29.7,55700.0,29.88,29.88,29.67,29.7,55700.0
2005-06-24 10:20:00,29.69,29.69,29.6,29.65,50100.0,29.69,29.69,29.6,29.65,50100.0
2005-06-24 10:25:00,29.64,29.65,29.59,29.6,30300.0,29.64,29.65,29.59,29.6,30300.0
2005-06-24 10:30:00,29.6,29.67,29.6,29.66,55200.0,29.6,29.67,29.6,29.66,55200.0
2005-06-24 10:35:00,29.66,29.7,29.66,29.68,20500.0,29.66,29.7,29.66,29.68,20500.0
2005-06-24 10:40:00,29.68,29.71,29.64,29.65,33200.0,29.68,29.71,29.64,29.65,33200.0
2005-06-24 10:45:00,29.63,29.65,29.6,29.64,36000.0,29.63,29.65,29.6,29.64,36000.0
2005-06-24 10:50:00,29.63,29.66,29.63,29.66,30400.0,29.63,29.66,29.63,29.66,30400.0
2005-06-24 10:55:00,29.64,29.64,29.54,29.56,56800.0,29.64,29.64,29.54,29.56,56800.0
2005-06-24 11:00:00,29.56,29.66,29.55,29.64,38700.0,29.56,29.66,29.55,29.64,38700.0
2005-06-24 11:05:00,29.64,29.72,29.64,29.7,40500.0,29.64,29.72,29.64,29.7,40500.0
2005-06-24 11:10:00,29.7,29.71,29.66,29.71,31100.0,29.7,29.71,29.66,29.71,31100.0
2005-06-24 11:15:00,29.71,29.71,29.63,29.63,40500.0,29.71,29.71,29.63,29.63,40500.0
2005-06-24 11:20:00,29.63,29.64,29.6,29.61,32500.0,29.63,29.64,29.6,29.61,32500.0
2005-06-24 11:25:00,29.62,29.65,29.61,29.63,39500.0,29.62,29.65,29.61,29.63,39500.0
2005-06-24 11:30:00,29.63,29.65,29.61,29.64,72300.0,29.63,29.65,29.61,29.64,72300.0
2005-06-24 11:35:00,29.64,29.64,29.56,29.56,43000.0,29.64,29.64,29.56,29.56,43000.0
2005-06-24 11:40:00,29.56,29.61,29.55,29.61,79300.0,29.56,29.61,29.55,29.61,79300.0
2005-06-24 11:45:00,29.6,29.62,29.56,29.6,49500.0,29.6,29.62,29.56,29.6,49500.0
2005-06-24 11:50:00,29.6,29.61,29.56,29.58,45800.0,29.6,29.61,29.56,29.58,45800.0
2005-06-24 11:55:00,29.56,29.61,29.56,29.59,58300.0,29.56,29.61,29.56,29.59,58300.0
2005-06-24 12:00:00,29.58,29.6,29.58,29.6,92800.0,29.58,29.6,29.58,29.6,92800.0
2005-06-24 12:05:00,29.59,29.6,29.58,29.59,16400.0,29.59,29.6,29.58,29.59,16400.0
2005-06-24 12:10:00,29.59,29.61,29.57,29.58,52100.0,29.59,29.61,29.57,29.58,52100.0
2005-06-24 12:15:00,29.59,29.61,29.59,29.6,24300.0,29.59,29.61,29.59,29.6,24300.0
2005-06-24 12:20:00,29.6,29.61,29.58,29.6,62200.0,29.6,29.61,29.58,29.6,62200.0
2005-06-24 12:25:00,29.6,29.61,29.58,29.58,21400.0,29.6,29.61,29.58,29.58,21400.0
2005-06-24 12:30:00,29.58,29.59,29.57,29.58,11700.0,29.58,29.59,29.57,29.58,11700.0
2005-06-24 12:35:00,29.59,29.61,29.58,29.61,29300.0,29.59,29.61,29.58,29.61,29300.0
2005-06-24 12:40:00,29.61,29.64,29.6,29.63,31100.0,29.61,29.64,29.6,29.63,31100.0
2005-06-24 12:45:00,29.63,29.64,29.6,29.61,42000.0,29.63,29.64,29.6,29.61,42000.0
2005-06-24 12:50:00,29.62,29.62,29.6,29.6,26700.0,29.62,29.62,29.6,29.6,26700.0
2005-06-24 12:55:00,29.6,29.62,29.6,29.62,51800.0,29.6,29.62,29.6,29.62,51800.0
2005-06-24 13:00:00,29.62,29.62,29.6,29.61,35500.0,29.62,29.62,29.6,29.61,35500.0
2005-06-24 13:05:00,29.61,29.62,29.6,29.61,35100.0,29.61,29.62,29.6,29.61,35100.0
2005-06-24 13:10:00,29.61,29.62,29.59,29.61,65700.0,29.61,29.62,29.59,29.61,65700.0
2005-06-24 13:15:00,29.61,29.63,29.6,29.63,41600.0,29.61,29.63,29.6,29.63,41600.0
2005-06-24 13:20:00,29.63,29.64,29.62,29.64,69000.0,29.63,29.64,29.62,29.64,69000.0
2005-06-24 13:25:00,29.63,29.64,29.6,29.61,68400.0,29.63,29.64,29.6,29.61,68400.0
2005-06-24 13:30:00,29.6,29.61,29.56,29.57,37600.0,29.6,29.61,29.56,29.57,37600.0
2005-06-24 13:35:00,29.57,29.61,29.56,29.6,43100.0,29.57,29.61,29.56,29.6,43100.0
2005-06-24 13:40:00,29.6,29.62,29.6,29.61,27200.0,29.6,29.62,29.6,29.61,27200.0
2005-06-24 13:45:00,29.6,29.6,29.49,29.49,75100.0,29.6,29.6,29.49,29.49,75100.0
2005-06-24 13:50:00,29.49,29.51,29.45,29.45,38700.0,29.49,29.51,29.45,29.45,38700.0
2005-06-24 13:55:00,29.45,29.48,29.43,29.43,47000.0,29.45,29.48,29.43,29.43,47000.0
2005-06-24 14:00:00,29.43,29.46,29.41,29.45,37700.0,29.43,29.46,29.41,29.45,37700.0
2005-06-24 14:05:00,29.46,29.49,29.46,29.48,17300.0,29.46,29.49,29.46,29.48,17300.0
2005-06-24 14:10:00,29.48,29.55,29.47,29.55,27000.0,29.48,29.55,29.47,29.55,27000.0
2005-06-24 14:15:00,29.55,29.56,29.48,29.48,31200.0,29.55,29.56,29.48,29.48,31200.0
2005-06-24 14:20:00,29.49,29.54,29.49,29.54,22000.0,29.49,29.54,29.49,29.54,22000.0
2005-06-24 14:25:00,29.54,29.54,29.48,29.54,27500.0,29.54,29.54,29.48,29.54,27500.0
2005-06-24 14:30:00,29.54,29.63,29.53,29.59,42100.0,29.54,29.63,29.53,29.59,42100.0
2005-06-24 14:35:00,29.59,29.61,29.59,29.6,19000.0,29.59,29.61,29.59,29.6,19000.0
2005-06-24 14:40:00,29.6,29.6,29.57,29.6,28400.0,29.6,29.6,29.57,29.6,28400.0
2005-06-24 14:45:00,29.6,29.6,29.58,29.58,9100.0,29.6,29.6,29.58,29.58,9100.0
2005-06-24 14:50:00,29.59,29.59,29.54,29.55,31300.0,29.59,29.59,29.54,29.55,31300.0
2005-06-24 14:55:00,29.54,29.56,29.47,29.5,63300.0,29.54,29.56,29.47,29.5,63300.0
2005-06-24 15:00:00,29.5,29.5,29.47,29.48,45000.0,29.5,29.5,29.47,29.48,45000.0
2005-06-24 15:05:00,29.48,29.48,29.44,29.45,38300.0,29.48,29.48,29.44,29.45,38300.0
2005-06-24 15:10:00,29.44,29.47,29.42,29.44,57300.0,29.44,29.47,29.42,29.44,57300.0
2005-06-24 15:15:00,29.44,29.48,29.44,29.45,31900.0,29.44,29.48,29.44,29.45,31900.0
2005-06-24 15:20:00,29.45,29.49,29.43,29.47,60700.0,29.45,29.49,29.43,29.47,60700.0
2005-06-24 15:25:00,29.47,29.51,29.46,29.51,37700.0,29.47,29.51,29.46,29.51,37700.0
2005-06-24 15:30:00,29.51,29.53,29.49,29.52,39400.0,29.51,29.53,29.49,29.52,39400.0
2005-06-24 15:35:00,29.53,29.53,29.49,29.52,63700.0,29.53,29.53,29.49,29.52,63700.0
2005-06-24 15:40:00,29.52,29.52,29.48,29.49,61600.0,29.52,29.52,29.48,29.49,61600.0
2005-06-24 15:45:00,29.49,29.52,29.45,29.5,99100.0,29.49,29.52,29.45,29.5,99100.0
2005-06-24 15:50:00,29.5,29.5,29.36,29.36,204700.0,29.5,29.5,29.36,29.36,204700.0
2005-06-24 15:55:00,29.36,29.36,29.25,29.25,342900.0,29.36,29.36,29.25,29.25,342900.0
2005-06-27 09:30:00,29.33,29.4,29.2,29.33,160900.0,29.33,29.4,29.2,29.33,160900.0
2005-06-27 09:35:00,29.32,29.33,29.2,29.26,63700.0,29.32,29.33,29.2,29.26,63700.0
2005-06-27 09:40:00,29.26,29.29,29.15,29.21,80000.0,29.26,29.29,29.15,29.21,80000.0
2005-06-27 09:45:00,29.2,29.23,29.1,29.1,91500.0,29.2,29.23,29.1,29.1,91500.0
2005-06-27 09:50:00,29.1,29.1,28.88,28.88,151300.0,29.1,29.1,28.88,28.88,151300.0
2005-06-27 09:55:00,28.88,28.91,28.8,28.8,71900.0,28.88,28.91,28.8,28.8,71900.0
2005-06-27 10:00:00,28.8,28.85,28.8,28.84,91000.0,28.8,28.85,28.8,28.84,91000.0
2005-06-27 10:05:00,28.83,28.89,28.79,28.84,169500.0,28.83,28.89,28.79,28.84,169500.0
2005-06-27 10:10:00,28.84,28.9,28.8,28.8,81600.0,28.84,28.9,28.8,28.8,81600.0
2005-06-27 10:15:00,28.81,29.0,28.8,29.0,159600.0,28.81,29.0,28.8,29.0,159600.0
2005-06-27 10:20:00,29.0,29.0,28.89,28.95,157000.0,29.0,29.0,28.89,28.95,157000.0
2005-06-27 10:25:00,28.94,28.97,28.9,28.94,154100.0,28.94,28.97,28.9,28.94,154100.0
2005-06-27 10:30:00,28.94,29.01,28.92,28.95,131600.0,28.94,29.01,28.92,28.95,131600.0
2005-06-27 10:35:00,28.96,29.0,28.92,28.98,63100.0,28.96,29.0,28.92,28.98,63100.0
2005-06-27 10:40:00,28.97,28.98,28.92,28.93,67200.0,28.97,28.98,28.92,28.93,67200.0
2005-06-27 10:45:00,28.92,28.95,28.84,28.85,76300.0,28.92,28.95,28.84,28.85,76300.0
2005-06-27 10:50:00,28.85,28.87,28.81,28.81,60300.0,28.85,28.87,28.81,28.81,60300.0
2005-06-27 10:55:00,28.8,28.81,28.65,28.65,114700.0,28.8,28.81,28.65,28.65,114700.0
2005-06-27 11:00:00,28.65,28.74,28.63,28.74,84100.0,28.65,28.74,28.63,28.74,84100.0
2005-06-27 11:05:00,28.74,28.84,28.73,28.83,146600.0,28.74,28.84,28.73,28.83,146600.0
2005-06-27 11:10:00,28.83,28.88,28.81,28.84,62000.0,28.83,28.88,28.81,28.84,62000.0
2005-06-27 11:15:00,28.84,28.94,28.8,28.91,96800.0,28.84,28.94,28.8,28.91,96800.0
2005-06-27 11:20:00,28.92,28.98,28.9,28.98,105400.0,28.92,28.98,28.9,28.98,105400.0
2005-06-27 11:25:00,28.99,29.03,28.94,28.98,67500.0,28.99,29.03,28.94,28.98,67500.0
2005-06-27 11:30:00,28.98,28.98,28.93,28.93,54200.0,28.98,28.98,28.93,28.93,54200.0
2005-06-27 11:35:00,28.94,28.97,28.9,28.92,47000.0,28.94,28.97,28.9,28.92,47000.0
2005-06-27 11:40:00,28.92,28.98,28.89,28.92,41400.0,28.92,28.98,28.89,28.92,41400.0
2005-06-27 11:45:00,28.93,29.0,28.93,28.99,80700.0,28.93,29.0,28.93,28.99,80700.0
2005-06-27 11:50:00,28.99,29.01,28.96,28.99,53700.0,28.99,29.01,28.96,28.99,53700.0
2005-06-27 11:55:00,28.98,28.98,28.92,28.95,30900.0,28.98,28.98,28.92,28.95,30900.0
2005-06-27 12:00:00,28.95,28.99,28.94,28.97,44300.0,28.95,28.99,28.94,28.97,44300.0
2005-06-27 12:05:00,28.96,28.99,28.94,28.99,29500.0,28.96,28.99,28.94,28.99,29500.0
2005-06-27 12:10:00,28.99,28.99,28.96,28.99,33400.0,28.99,28.99,28.96,28.99,33400.0
2005-06-27 12:15:00,28.99,29.0,28.97,28.99,20000.0,28.99,29.0,28.97,28.99,20000.0
2005-06-27 12:20:00,28.98,28.99,28.93,28.95,66400.0,28.98,28.99,28.93,28.95,66400.0
2005-06-27 12:25:00,28.95,28.99,28.95,28.98,13600.0,28.95,28.99,28.95,28.98,13600.0
2005-06-27 12:30:00,28.97,28.99,28.95,28.98,41400.0,28.97,28.99,28.95,28.98,41400.0
2005-06-27 12:35:00,28.98,29.0,28.97,28.99,36300.0,28.98,29.0,28.97,28.99,36300.0
2005-06-27 12:40:00,28.99,29.0,28.98,29.0,14400.0,28.99,29.0,28.98,29.0,14400.0
2005-06-27 12:45:00,29.0,29.01,28.98,28.98,77000.0,29.0,29.01,28.98,28.98,77000.0
2005-06-27 12:50:00,28.98,28.98,28.88,28.92,38900.0,28.98,28.98,28.88,28.92,38900.0
2005-06-27 12:55:00,28.93,28.93,28.9,28.93,14700.0,28.93,28.93,28.9,28.93,14700.0
2005-06-27 13:00:00,28.93,28.93,28.85,28.87,32600.0,28.93,28.93,28.85,28.87,32600.0
2005-06-27 13:05:00,28.87,28.92,28.87,28.89,20900.0,28.87,28.92,28.87,28.89,20900.0
2005-06-27 13:10:00,28.89,28.9,28.86,28.89,21500.0,28.89,28.9,28.86,28.89,21500.0
2005-06-27 13:15:00,28.89,28.91,28.89,28.91,24700.0,28.89,28.91,28.89,28.91,24700.0
2005-06-27 13:20:00,28.9,28.91,28.89,28.9,28300.0,28.9,28.91,28.89,28.9,28300.0
2005-06-27 13:25:00,28.9,28.9,28.88,28.89,16900.0,28.9,28.9,28.88,28.89,16900.0
2005-06-27 13:30:00,28.88,28.9,28.86,28.89,23300.0,28.88,28.9,28.86,28.89,23300.0
2005-06-27 13:35:00,28.88,28.9,28.87,28.88,19100.0,28.88,28.9,28.87,28.88,19100.0
2005-06-27 13:40:00,28.87,28.88,28.81,28.82,26700.0,28.87,28.88,28.81,28.82,26700.0
2005-06-27 13:45:00,28.81,28.81,28.75,28.78,51000.0,28.81,28.81,28.75,28.78,51000.0
2005-06-27 13:50:00,28.77,28.79,28.76,28.76,20200.0,28.77,28.79,28.76,28.76,20200.0
2005-06-27 13:55:00,28.77,28.77,28.71,28.71,26800.0,28.77,28.77,28.71,28.71,26800.0
2005-06-27 14:00:00,28.72,28.72,28.65,28.69,50200.0,28.72,28.72,28.65,28.69,50200.0
2005-06-27 14:05:00,28.68,28.73,28.68,28.7,40200.0,28.68,28.73,28.68,28.7,40200.0
2005-06-27 14:10:00,28.71,28.72,28.68,28.69,55600.0,28.71,28.72,28.68,28.69,55600.0
2005-06-27 14:15:00,28.68,28.69,28.67,28.67,30000.0,28.68,28.69,28.67,28.67,30000.0
2005-06-27 14:20:00,28.68,28.7,28.66,28.69,54300.0,28.68,28.7,28.66,28.69,54300.0
2005-06-27 14:25:00,28.69,28.69,28.65,28.65,43700.0,28.69,28.69,28.65,28.65,43700.0
2005-06-27 14:30:00,28.66,28.72,28.65,28.71,42500.0,28.66,28.72,28.65,28.71,42500.0
2005-06-27 14:35:00,28.71,28.71,28.68,28.68,23400.0,28.71,28.71,28.68,28.68,23400.0
2005-06-27 14:40:00,28.68,28.69,28.67,28.68,36000.0,28.68,28.69,28.67,28.68,36000.0
2005-06-27 14:45:00,28.67,28.7,28.67,28.7,25700.0,28.67,28.7,28.67,28.7,25700.0
2005-06-27 14:50:00,28.7,28.72,28.69,28.7,39100.0,28.7,28.72,28.69,28.7,39100.0
2005-06-27 14:55:00,28.7,28.73,28.7,28.73,97200.0,28.7,28.73,28.7,28.73,97200.0
2005-06-27 15:00:00,28.72,28.73,28.71,28.73,77200.0,28.72,28.73,28.71,28.73,77200.0
2005-06-27 15:05:00,28.72,28.77,28.71,28.77,66300.0,28.72,28.77,28.71,28.77,66300.0
2005-06-27 15:10:00,28.77,28.8,28.74,28.74,44300.0,28.77,28.8,28.74,28.74,44300.0
2005-06-27 15:15:00,28.75,28.84,28.75,28.83,81500.0,28.75,28.84,28.75,28.83,81500.0
2005-06-27 15:20:00,28.82,28.85,28.81,28.84,36900.0,28.82,28.85,28.81,28.84,36900.0
2005-06-27 15:25:00,28.84,28.86,28.83,28.84,50900.0,28.84,28.86,28.83,28.84,50900.0
2005-06-27 15:30:00,28.84,28.85,28.83,28.84,51100.0,28.84,28.85,28.83,28.84,51100.0
2005-06-27 15:35:00,28.83,28.84,28.81,28.82,86200.0,28.83,28.84,28.81,28.82,86200.0
2005-06-27 15:40:00,28.82,28.83,28.81,28.82,78600.0,28.82,28.83,28.81,28.82,78600.0
2005-06-27 15:45:00,28.81,28.83,28.8,28.82,51900.0,28.81,28.83,28.8,28.82,51900.0
2005-06-27 15:50:00,28.82,28.83,28.81,28.82,57200.0,28.82,28.83,28.81,28.82,57200.0
2005-06-27 15:55:00,28.82,28.83,28.77,28.78,160400.0,28.82,28.83,28.77,28.78,160400.0
2005-06-28 09:30:00,28.95,29.05,28.9,28.92,141100.0,28.95,29.05,28.9,28.92,141100.0
2005-06-28 09:35:00,28.93,28.93,28.88,28.88,82500.0,28.93,28.93,28.88,28.88,82500.0
2005-06-28 09:40:00,28.87,28.96,28.85,28.88,187400.0,28.87,28.96,28.85,28.88,187400.0
2005-06-28 09:45:00,28.88,28.88,28.78,28.8,87200.0,28.88,28.88,28.78,28.8,87200.0
2005-06-28 09:50:00,28.81,28.81,28.65,28.67,138300.0,28.81,28.81,28.65,28.67,138300.0
2005-06-28 09:55:00,28.67,28.69,28.57,28.6,139900.0,28.67,28.69,28.57,28.6,139900.0
2005-06-28 10:00:00,28.6,28.69,28.59,28.68,81700.0,28.6,28.69,28.59,28.68,81700.0
2005-06-28 10:05:00,28.68,28.68,28.6,28.62,87300.0,28.68,28.68,28.6,28.62,87300.0
2005-06-28 10:10:00,28.62,28.66,28.6,28.63,88000.0,28.62,28.66,28.6,28.63,88000.0
2005-06-28 10:15:00,28.65,28.65,28.53,28.56,68000.0,28.65,28.65,28.53,28.56,68000.0
2005-06-28 10:20:00,28.56,28.57,28.45,28.45,123900.0,28.56,28.57,28.45,28.45,123900.0
2005-06-28 10:25:00,28.46,28.47,28.4,28.41,163200.0,28.46,28.47,28.4,28.41,163200.0
2005-06-28 10:30:00,28.41,28.41,28.25,28.29,201900.0,28.41,28.41,28.25,28.29,201900.0
2005-06-28 10:35:00,28.28,28.44,28.25,28.4,377400.0,28.28,28.44,28.25,28.4,377400.0
2005-06-28 10:40:00,28.41,28.44,28.37,28.42,113300.0,28.41,28.44,28.37,28.42,113300.0
2005-06-28 10:45:00,28.42,28.45,28.41,28.43,43500.0,28.42,28.45,28.41,28.43,43500.0
2005-06-28 10:50:00,28.44,28.44,28.37,28.37,51100.0,28.44,28.44,28.37,28.37,51100.0
2005-06-28 10:55:00,28.38,28.45,28.35,28.45,64100.0,28.38,28.45,28.35,28.45,64100.0
2005-06-28 11:00:00,28.44,28.52,28.44,28.5,75100.0,28.44,28.52,28.44,28.5,75100.0
2005-06-28 11:05:00,28.51,28.6,28.5,28.58,93200.0,28.51,28.6,28.5,28.58,93200.0
2005-06-28 11:10:00,28.57,28.59,28.52,28.55,94500.0,28.57,28.59,28.52,28.55,94500.0
2005-06-28 11:15:00,28.55,28.61,28.55,28.57,59600.0,28.55,28.61,28.55,28.57,59600.0
2005-06-28 11:20:00,28.57,28.57,28.51,28.53,84700.0,28.57,28.57,28.51,28.53,84700.0
2005-06-28 11:25:00,28.53,28.55,28.49,28.49,61000.0,28.53,28.55,28.49,28.49,61000.0
2005-06-28 11:30:00,28.49,28.51,28.47,28.48,63300.0,28.49,28.51,28.47,28.48,63300.0
2005-06-28 11:35:00,28.49,28.54,28.48,28.52,34300.0,28.49,28.54,28.48,28.52,34300.0
2005-06-28 11:40:00,28.53,28.56,28.5,28.51,56800.0,28.53,28.56,28.5,28.51,56800.0
2005-06-28 11:45:00,28.5,28.51,28.49,28.5,31400.0,28.5,28.51,28.49,28.5,31400.0
2005-06-28 11:50:00,28.5,28.52,28.49,28.51,25300.0,28.5,28.52,28.49,28.51,25300.0
2005-06-28 11:55:00,28.51,28.51,28.49,28.5,12400.0,28.51,28.51,28.49,28.5,12400.0
2005-06-28 12:00:00,28.49,28.53,28.49,28.53,50300.0,28.49,28.53,28.49,28.53,50300.0
2005-06-28 12:05:00,28.53,28.56,28.52,28.52,80100.0,28.53,28.56,28.52,28.52,80100.0
2005-06-28 12:10:00,28.53,28.53,28.51,28.52,75300.0,28.53,28.53,28.51,28.52,75300.0
2005-06-28 12:15:00,28.52,28.53,28.51,28.52,29700.0,28.52,28.53,28.51,28.52,29700.0
2005-06-28 12:20:00,28.51,28.53,28.48,28.49,90900.0,28.51,28.53,28.48,28.49,90900.0
2005-06-28 12:25:00,28.49,28.5,28.45,28.45,94400.0,28.49,28.5,28.45,28.45,94400.0
2005-06-28 12:30:00,28.47,28.5,28.46,28.5,53100.0,28.47,28.5,28.46,28.5,53100.0
2005-06-28 12:35:00,28.49,28.52,28.48,28.5,101100.0,28.49,28.52,28.48,28.5,101100.0
2005-06-28 12:40:00,28.5,28.52,28.49,28.52,37800.0,28.5,28.52,28.49,28.52,37800.0
2005-06-28 12:45:00,28.52,28.52,28.51,28.51,25000.0,28.52,28.52,28.51,28.51,25000.0
2005-06-28 12:50:00,28.51,28.53,28.49,28.5,50400.0,28.51,28.53,28.49,28.5,50400.0
2005-06-28 12:55:00,28.49,28.51,28.48,28.5,142700.0,28.49,28.51,28.48,28.5,142700.0
2005-06-28 13:00:00,28.5,28.52,28.5,28.52,57000.0,28.5,28.52,28.5,28.52,57000.0
2005-06-28 13:05:00,28.52,28.58,28.52,28.58,69300.0,28.52,28.58,28.52,28.58,69300.0
2005-06-28 13:10:00,28.58,28.64,28.56,28.63,160900.0,28.58,28.64,28.56,28.63,160900.0
2005-06-28 13:15:00,28.64,28.65,28.58,28.62,169100.0,28.64,28.65,28.58,28.62,169100.0
2005-06-28 13:20:00,28.63,28.67,28.62,28.63,113900.0,28.63,28.67,28.62,28.63,113900.0
2005-06-28 13:25:00,28.63,28.63,28.59,28.6,73300.0,28.63,28.63,28.59,28.6,73300.0
2005-06-28 13:30:00,28.6,28.66,28.54,28.54,148600.0,28.6,28.66,28.54,28.54,148600.0
2005-06-28 13:35:00,28.55,28.55,28.54,28.55,48200.0,28.55,28.55,28.54,28.55,48200.0
2005-06-28 13:40:00,28.55,28.55,28.54,28.55,34900.0,28.55,28.55,28.54,28.55,34900.0
2005-06-28 13:45:00,28.54,28.6,28.54,28.59,53600.0,28.54,28.6,28.54,28.59,53600.0
2005-06-28 13:50:00,28.59,28.62,28.56,28.56,68300.0,28.59,28.62,28.56,28.56,68300.0
2005-06-28 13:55:00,28.56,28.6,28.53,28.55,122300.0,28.56,28.6,28.53,28.55,122300.0
2005-06-28 14:00:00,28.55,28.59,28.52,28.53,144500.0,28.55,28.59,28.52,28.53,144500.0
2005-06-28 14:05:00,28.52,28.54,28.52,28.54,42700.0,28.52,28.54,28.52,28.54,42700.0
2005-06-28 14:10:00,28.54,28.54,28.52,28.53,26800.0,28.54,28.54,28.52,28.53,26800.0
2005-06-28 14:15:00,28.52,28.53,28.5,28.52,63200.0,28.52,28.53,28.5,28.52,63200.0
2005-06-28 14:20:00,28.52,28.52,28.5,28.51,32700.0,28.52,28.52,28.5,28.51,32700.0
2005-06-28 14:25:00,28.51,28.54,28.51,28.53,29100.0,28.51,28.54,28.51,28.53,29100.0
2005-06-28 14:30:00,28.53,28.54,28.5,28.53,126700.0,28.53,28.54,28.5,28.53,126700.0
2005-06-28 14:35:00,28.54,28.57,28.53,28.56,45100.0,28.54,28.57,28.53,28.56,45100.0
2005-06-28 14:40:00,28.56,28.62,28.55,28.62,84600.0,28.56,28.62,28.55,28.62,84600.0
2005-06-28 14:45:00,28.62,28.73,28.6,28.69,248400.0,28.62,28.73,28.6,28.69,248400.0
2005-06-28 14:50:00,28.69,28.72,28.64,28.7,218200.0,28.69,28.72,28.64,28.7,218200.0
2005-06-28 14:55:00,28.71,28.81,28.71,28.77,144900.0,28.71,28.81,28.71,28.77,144900.0
2005-06-28 15:00:00,28.77,28.81,28.76,28.8,104600.0,28.77,28.81,28.76,28.8,104600.0
2005-06-28 15:05:00,28.81,28.86,28.78,28.79,214400.0,28.81,28.86,28.78,28.79,214400.0
2005-06-28 15:10:00,28.79,28.79,28.72,28.73,57300.0,28.79,28.79,28.72,28.73,57300.0
2005-06-28 15:15:00,28.73,28.78,28.73,28.78,49600.0,28.73,28.78,28.73,28.78,49600.0
2005-06-28 15:20:00,28.78,28.8,28.77,28.79,57000.0,28.78,28.8,28.77,28.79,57000.0
2005-06-28 15:25:00,28.78,28.81,28.77,28.8,150900.0,28.78,28.81,28.77,28.8,150900.0
2005-06-28 15:30:00,28.8,28.8,28.74,28.74,98700.0,28.8,28.8,28.74,28.74,98700.0
2005-06-28 15:35:00,28.74,28.78,28.71,28.77,106000.0,28.74,28.78,28.71,28.77,106000.0
2005-06-28 15:40:00,28.76,28.8,28.73,28.74,142000.0,28.76,28.8,28.73,28.74,142000.0
2005-06-28 15:45:00,28.74,28.75,28.69,28.69,112500.0,28.74,28.75,28.69,28.69,112500.0
2005-06-28 15:50:00,28.69,28.71,28.67,28.68,120300.0,28.69,28.71,28.67,28.68,120300.0
2005-06-28 15:55:00,28.68,28.72,28.67,28.7,157900.0,28.68,28.72,28.67,28.7,157900.0
2005-06-29 09:30:00,29.02,29.02,28.8,28.88,220600.0,29.02,29.02,28.8,28.88,220600.0
2005-06-29 09:35:00,28.88,28.88,28.8,28.85,90300.0,28.88,28.88,28.8,28.85,90300.0
2005-06-29 09:40:00,28.82,28.9,28.8,28.84,74300.0,28.82,28.9,28.8,28.84,74300.0
2005-06-29 09:45:00,28.84,29.02,28.84,28.89,110500.0,28.84,29.02,28.84,28.89,110500.0
2005-06-29 09:50:00,28.89,29.02,28.89,28.97,129400.0,28.89,29.02,28.89,28.97,129400.0
2005-06-29 09:55:00,28.97,29.0,28.79,28.83,204300.0,28.97,29.0,28.79,28.83,204300.0
2005-06-29 10:00:00,28.83,28.89,28.8,28.82,154300.0,28.83,28.89,28.8,28.82,154300.0
2005-06-29 10:05:00,28.84,28.88,28.79,28.86,80500.0,28.84,28.88,28.79,28.86,80500.0
2005-06-29 10:10:00,28.86,28.87,28.8,28.83,60100.0,28.86,28.87,28.8,28.83,60100.0
2005-06-29 10:15:00,28.84,28.84,28.81,28.83,66100.0,28.84,28.84,28.81,28.83,66100.0
2005-06-29 10:20:00,28.83,28.85,28.81,28.83,51300.0,28.83,28.85,28.81,28.83,51300.0
2005-06-29 10:25:00,28.84,28.9,28.81,28.88,51700.0,28.84,28.9,28.81,28.88,51700.0
2005-06-29 10:30:00,28.88,29.0,28.85,28.99,136900.0,28.88,29.0,28.85,28.99,136900.0
2005-06-29 10:35:00,28.99,28.99,28.88,28.88,55200.0,28.99,28.99,28.88,28.88,55200.0
2005-06-29 10:40:00,28.88,28.94,28.85,28.93,43000.0,28.88,28.94,28.85,28.93,43000.0
2005-06-29 10:45:00,28.94,29.01,28.91,29.01,81200.0,28.94,29.01,28.91,29.01,81200.0
2005-06-29 10:50:00,29.01,29.17,28.97,29.14,194200.0,29.01,29.17,28.97,29.14,194200.0
2005-06-29 10:55:00,29.16,29.19,29.06,29.1,161200.0,29.16,29.19,29.06,29.1,161200.0
2005-06-29 11:00:00,29.11,29.16,29.05,29.13,122500.0,29.11,29.16,29.05,29.13,122500.0
2005-06-29 11:05:00,29.14,29.16,29.02,29.02,88800.0,29.14,29.16,29.02,29.02,88800.0
2005-06-29 11:10:00,29.02,29.02,28.88,28.95,133300.0,29.02,29.02,28.88,28.95,133300.0
2005-06-29 11:15:00,28.95,28.96,28.93,28.94,54200.0,28.95,28.96,28.93,28.94,54200.0
2005-06-29 11:20:00,28.92,29.0,28.87,28.9,68200.0,28.92,29.0,28.87,28.9,68200.0
2005-06-29 11:25:00,28.91,28.98,28.91,28.96,51600.0,28.91,28.98,28.91,28.96,51600.0
2005-06-29 11:30:00,28.95,28.96,28.93,28.94,33200.0,28.95,28.96,28.93,28.94,33200.0
2005-06-29 11:35:00,28.94,28.95,28.93,28.94,45900.0,28.94,28.95,28.93,28.94,45900.0
2005-06-29 11:40:00,28.94,28.96,28.94,28.96,27800.0,28.94,28.96,28.94,28.96,27800.0
2005-06-29 11:45:00,28.95,28.98,28.92,28.97,51300.0,28.95,28.98,28.92,28.97,51300.0
2005-06-29 11:50:00,28.97,29.13,28.96,29.13,178500.0,28.97,29.13,28.96,29.13,178500.0
2005-06-29 11:55:00,29.13,29.15,29.06,29.07,102100.0,29.13,29.15,29.06,29.07,102100.0
2005-06-29 12:00:00,29.07,29.1,29.06,29.07,57700.0,29.07,29.1,29.06,29.07,57700.0
2005-06-29 12:05:00,29.08,29.17,29.07,29.16,124700.0,29.08,29.17,29.07,29.16,124700.0
2005-06-29 12:10:00,29.16,29.21,29.13,29.2,114600.0,29.16,29.21,29.13,29.2,114600.0
2005-06-29 12:15:00,29.19,29.27,29.15,29.26,74200.0,29.19,29.27,29.15,29.26,74200.0
2005-06-29 12:20:00,29.27,29.32,29.11,29.24,123600.0,29.27,29.32,29.11,29.24,123600.0
2005-06-29 12:25:00,29.25,29.27,29.24,29.24,38400.0,29.25,29.27,29.24,29.24,38400.0
2005-06-29 12:30:00,29.24,29.25,29.17,29.22,64000.0,29.24,29.25,29.17,29.22,64000.0
2005-06-29 12:35:00,29.21,29.24,29.21,29.23,37800.0,29.21,29.24,29.21,29.23,37800.0
2005-06-29 12:40:00,29.23,29.26,29.23,29.26,37100.0,29.23,29.26,29.23,29.26,37100.0
2005-06-29 12:45:00,29.25,29.26,29.25,29.26,3400.0,29.25,29.26,29.25,29.26,3400.0
2005-06-29 12:50:00,29.26,29.28,29.25,29.28,29100.0,29.26,29.28,29.25,29.28,29100.0
2005-06-29 12:55:00,29.28,29.28,29.2,29.2,86900.0,29.28,29.28,29.2,29.2,86900.0
2005-06-29 13:00:00,29.2,29.2,29.15,29.15,48800.0,29.2,29.2,29.15,29.15,48800.0
2005-06-29 13:05:00,29.16,29.16,29.15,29.16,14000.0,29.16,29.16,29.15,29.16,14000.0
2005-06-29 13:10:00,29.16,29.19,29.15,29.16,58700.0,29.16,29.19,29.15,29.16,58700.0
2005-06-29 13:15:00,29.16,29.2,29.12,29.12,30500.0,29.16,29.2,29.12,29.12,30500.0
2005-06-29 13:20:00,29.12,29.15,29.12,29.13,117400.0,29.12,29.15,29.12,29.13,117400.0
2005-06-29 13:25:00,29.12,29.14,29.12,29.13,15600.0,29.12,29.14,29.12,29.13,15600.0
2005-06-29 13:30:00,29.13,29.19,29.12,29.13,103400.0,29.13,29.19,29.12,29.13,103400.0
2005-06-29 13:35:00,29.14,29.17,29.12,29.16,52900.0,29.14,29.17,29.12,29.16,52900.0
2005-06-29 13:40:00,29.16,29.19,29.14,29.18,55100.0,29.16,29.19,29.14,29.18,55100.0
2005-06-29 13:45:00,29.17,29.19,29.15,29.16,68100.0,29.17,29.19,29.15,29.16,68100.0
2005-06-29 13:50:00,29.16,29.17,29.13,29.14,120600.0,29.16,29.17,29.13,29.14,120600.0
2005-06-29 13:55:00,29.15,29.17,29.14,29.14,103300.0,29.15,29.17,29.14,29.14,103300.0
2005-06-29 14:00:00,29.14,29.19,29.14,29.17,52700.0,29.14,29.19,29.14,29.17,52700.0
2005-06-29 14:05:00,29.16,29.2,29.15,29.15,21200.0,29.16,29.2,29.15,29.15,21200.0
2005-06-29 14:10:00,29.16,29.17,29.15,29.15,36600.0,29.16,29.17,29.15,29.15,36600.0
2005-06-29 14:15:00,29.15,29.17,29.14,29.15,21300.0,29.15,29.17,29.14,29.15,21300.0
2005-06-29 14:20:00,29.16,29.2,29.15,29.16,44700.0,29.16,29.2,29.15,29.16,44700.0
2005-06-29 14:25:00,29.16,29.23,29.16,29.21,53400.0,29.16,29.23,29.16,29.21,53400.0
2005-06-29 14:30:00,29.2,29.28,29.2,29.27,68000.0,29.2,29.28,29.2,29.27,68000.0
2005-06-29 14:35:00,29.27,29.33,29.2,29.33,115600.0,29.27,29.33,29.2,29.33,115600.0
2005-06-29 14:40:00,29.33,29.34,29.32,29.33,44900.0,29.33,29.34,29.32,29.33,44900.0
2005-06-29 14:45:00,29.34,29.34,29.3,29.31,62800.0,29.34,29.34,29.3,29.31,62800.0
2005-06-29 14:50:00,29.31,29.32,29.28,29.29,58900.0,29.31,29.32,29.28,29.29,58900.0
2005-06-29 14:55:00,29.28,29.33,29.2,29.25,134200.0,29.28,29.33,29.2,29.25,134200.0
2005-06-29 15:00:00,29.24,29.25,29.21,29.24,56400.0,29.24,29.25,29.21,29.24,56400.0
2005-06-29 15:05:00,29.24,29.25,29.22,29.23,30100.0,29.24,29.25,29.22,29.23,30100.0
2005-06-29 15:10:00,29.23,29.24,29.2,29.21,37700.0,29.23,29.24,29.2,29.21,37700.0
2005-06-29 15:15:00,29.22,29.22,29.14,29.14,51500.0,29.22,29.22,29.14,29.14,51500.0
2005-06-29 15:20:00,29.14,29.15,29.12,29.12,44200.0,29.14,29.15,29.12,29.12,44200.0
2005-06-29 15:25:00,29.12,29.13,28.98,28.99,100500.0,29.12,29.13,28.98,28.99,100500.0
2005-06-29 15:30:00,28.99,29.1,28.99,29.1,66900.0,28.99,29.1,28.99,29.1,66900.0
2005-06-29 15:35:00,29.1,29.17,29.09,29.17,151700.0,29.1,29.17,29.09,29.17,151700.0
2005-06-29 15:40:00,29.16,29.16,29.13,29.13,44400.0,29.16,29.16,29.13,29.13,44400.0
2005-06-29 15:45:00,29.13,29.14,29.11,29.13,47100.0,29.13,29.14,29.11,29.13,47100.0
2005-06-29 15:50:00,29.12,29.14,29.1,29.14,107000.0,29.12,29.14,29.1,29.14,107000.0
2005-06-29 15:55:00,29.13,29.14,29.1,29.1,179300.0,29.13,29.14,29.1,29.1,179300.0
2005-06-30 09:30:00,29.19,29.29,28.97,28.98,158800.0,29.19,29.29,28.97,28.98,158800.0
2005-06-30 09:35:00,28.97,29.01,28.9,28.9,63100.0,28.97,29.01,28.9,28.9,63100.0
2005-06-30 09:40:00,28.9,29.08,28.89,29.07,78500.0,28.9,29.08,28.89,29.07,78500.0
2005-06-30 09:45:00,29.07,29.1,29.04,29.04,63200.0,29.07,29.1,29.04,29.04,63200.0
2005-06-30 09:50:00,29.05,29.05,29.03,29.04,18800.0,29.05,29.05,29.03,29.04,18800.0
2005-06-30 09:55:00,29.04,29.05,29.02,29.05,51400.0,29.04,29.05,29.02,29.05,51400.0
2005-06-30 10:00:00,29.03,29.12,29.03,29.1,55900.0,29.03,29.12,29.03,29.1,55900.0
2005-06-30 10:05:00,29.12,29.12,29.09,29.11,36300.0,29.12,29.12,29.09,29.11,36300.0
2005-06-30 10:10:00,29.11,29.23,29.11,29.17,88000.0,29.11,29.23,29.11,29.17,88000.0
2005-06-30 10:15:00,29.16,29.18,29.08,29.16,125200.0,29.16,29.18,29.08,29.16,125200.0
2005-06-30 10:20:00,29.17,29.27,29.16,29.21,105900.0,29.17,29.27,29.16,29.21,105900.0
2005-06-30 10:25:00,29.21,29.26,29.21,29.26,45000.0,29.21,29.26,29.21,29.26,45000.0
2005-06-30 10:30:00,29.25,29.26,29.24,29.25,45400.0,29.25,29.26,29.24,29.25,45400.0
2005-06-30 10:35:00,29.24,29.25,29.18,29.21,58000.0,29.24,29.25,29.18,29.21,58000.0
2005-06-30 10:40:00,29.2,29.21,29.19,29.2,26900.0,29.2,29.21,29.19,29.2,26900.0
2005-06-30 10:45:00,29.19,29.22,29.15,29.16,164500.0,29.19,29.22,29.15,29.16,164500.0
2005-06-30 10:50:00,29.15,29.15,28.92,28.97,104900.0,29.15,29.15,28.92,28.97,104900.0
2005-06-30 10:55:00,28.96,29.0,28.96,28.96,57700.0,28.96,29.0,28.96,28.96,57700.0
2005-06-30 11:00:00,28.96,28.96,28.9,28.92,72000.0,28.96,28.96,28.9,28.92,72000.0
2005-06-30 11:05:00,28.92,28.93,28.9,28.92,34400.0,28.92,28.93,28.9,28.92,34400.0
2005-06-30 11:10:00,28.92,28.95,28.9,28.94,50300.0,28.92,28.95,28.9,28.94,50300.0
2005-06-30 11:15:00,28.94,28.96,28.89,28.96,71900.0,28.94,28.96,28.89,28.96,71900.0
2005-06-30 11:20:00,28.97,28.97,28.9,28.93,59300.0,28.97,28.97,28.9,28.93,59300.0
2005-06-30 11:25:00,28.93,29.02,28.93,29.02,75400.0,28.93,29.02,28.93,29.02,75400.0
2005-06-30 11:30:00,29.02,29.04,28.97,28.98,98900.0,29.02,29.04,28.97,28.98,98900.0
2005-06-30 11:35:00,28.98,29.02,28.97,28.98,63000.0,28.98,29.02,28.97,28.98,63000.0
2005-06-30 11:40:00,28.98,28.98,28.93,28.93,200400.0,28.98,28.98,28.93,28.93,200400.0
2005-06-30 11:45:00,28.93,28.93,28.85,28.85,47200.0,28.93,28.93,28.85,28.85,47200.0
2005-06-30 11:50:00,28.85,28.87,28.83,28.84,27500.0,28.85,28.87,28.83,28.84,27500.0
2005-06-30 11:55:00,28.84,28.86,28.83,28.85,23300.0,28.84,28.86,28.83,28.85,23300.0
2005-06-30 12:00:00,28.86,28.92,28.85,28.86,49400.0,28.86,28.92,28.85,28.86,49400.0
2005-06-30 12:05:00,28.86,28.88,28.84,28.88,17900.0,28.86,28.88,28.84,28.88,17900.0
2005-06-30 12:10:00,28.88,28.89,28.87,28.87,9600.0,28.88,28.89,28.87,28.87,9600.0
2005-06-30 12:15:00,28.87,28.88,28.86,28.87,9600.0,28.87,28.88,28.86,28.87,9600.0
2005-06-30 12:20:00,28.87,28.9,28.82,28.82,40000.0,28.87,28.9,28.82,28.82,40000.0
2005-06-30 12:25:00,28.82,28.83,28.8,28.81,11600.0,28.82,28.83,28.8,28.81,11600.0
2005-06-30 12:30:00,28.82,28.85,28.79,28.79,44000.0,28.82,28.85,28.79,28.79,44000.0
2005-06-30 12:35:00,28.79,28.8,28.78,28.79,32600.0,28.79,28.8,28.78,28.79,32600.0
2005-06-30 12:40:00,28.79,28.8,28.75,28.8,43000.0,28.79,28.8,28.75,28.8,43000.0
2005-06-30 12:45:00,28.8,28.81,28.79,28.8,24200.0,28.8,28.81,28.79,28.8,24200.0
2005-06-30 12:50:00,28.79,28.8,28.77,28.77,8500.0,28.79,28.8,28.77,28.77,8500.0
2005-06-30 12:55:00,28.77,28.78,28.75,28.75,20200.0,28.77,28.78,28.75,28.75,20200.0
2005-06-30 13:00:00,28.76,28.79,28.75,28.78,21500.0,28.76,28.79,28.75,28.78,21500.0
2005-06-30 13:05:00,28.79,28.81,28.78,28.81,16400.0,28.79,28.81,28.78,28.81,16400.0
2005-06-30 13:10:00,28.82,28.84,28.81,28.84,18600.0,28.82,28.84,28.81,28.84,18600.0
2005-06-30 13:15:00,28.84,28.84,28.79,28.79,28700.0,28.84,28.84,28.79,28.79,28700.0
2005-06-30 13:20:00,28.8,28.82,28.8,28.82,33300.0,28.8,28.82,28.8,28.82,33300.0
2005-06-30 13:25:00,28.82,28.83,28.81,28.82,7800.0,28.82,28.83,28.81,28.82,7800.0
2005-06-30 13:30:00,28.82,28.83,28.77,28.78,28600.0,28.82,28.83,28.77,28.78,28600.0
2005-06-30 13:35:00,28.79,28.82,28.78,28.82,13000.0,28.79,28.82,28.78,28.82,13000.0
2005-06-30 13:40:00,28.82,28.83,28.81,28.83,10800.0,28.82,28.83,28.81,28.83,10800.0
2005-06-30 13:45:00,28.82,28.83,28.81,28.82,10900.0,28.82,28.83,28.81,28.82,10900.0
2005-06-30 13:50:00,28.83,28.93,28.82,28.93,52300.0,28.83,28.93,28.82,28.93,52300.0
2005-06-30 13:55:00,28.93,28.97,28.91,28.97,41600.0,28.93,28.97,28.91,28.97,41600.0
2005-06-30 14:00:00,28.98,29.01,28.96,28.96,55600.0,28.98,29.01,28.96,28.96,55600.0
2005-06-30 14:05:00,28.96,29.0,28.95,29.0,17300.0,28.96,29.0,28.95,29.0,17300.0
2005-06-30 14:10:00,29.0,29.0,28.97,28.98,14600.0,29.0,29.0,28.97,28.98,14600.0
2005-06-30 14:15:00,28.97,29.06,28.86,29.02,103000.0,28.97,29.06,28.86,29.02,103000.0
2005-06-30 14:20:00,29.01,29.01,28.74,28.84,131100.0,29.01,29.01,28.74,28.84,131100.0
2005-06-30 14:25:00,28.85,28.9,28.77,28.84,65300.0,28.85,28.9,28.77,28.84,65300.0
2005-06-30 14:30:00,28.84,28.87,28.65,28.66,107900.0,28.84,28.87,28.65,28.66,107900.0
2005-06-30 14:35:00,28.66,28.7,28.64,28.65,77900.0,28.66,28.7,28.64,28.65,77900.0
2005-06-30 14:40:00,28.66,28.71,28.62,28.66,64700.0,28.66,28.71,28.62,28.66,64700.0
2005-06-30 14:45:00,28.67,28.7,28.62,28.67,47900.0,28.67,28.7,28.62,28.67,47900.0
2005-06-30 14:50:00,28.67,28.69,28.61,28.66,40000.0,28.67,28.69,28.61,28.66,40000.0
2005-06-30 14:55:00,28.66,28.8,28.65,28.76,94300.0,28.66,28.8,28.65,28.76,94300.0
2005-06-30 15:00:00,28.75,28.76,28.69,28.71,32400.0,28.75,28.76,28.69,28.71,32400.0
2005-06-30 15:05:00,28.7,28.76,28.67,28.73,45000.0,28.7,28.76,28.67,28.73,45000.0
2005-06-30 15:10:00,28.72,28.78,28.7,28.74,46400.0,28.72,28.78,28.7,28.74,46400.0
2005-06-30 15:15:00,28.73,28.8,28.69,28.78,32900.0,28.73,28.8,28.69,28.78,32900.0
2005-06-30 15:20:00,28.78,28.8,28.73,28.73,35100.0,28.78,28.8,28.73,28.73,35100.0
2005-06-30 15:25:00,28.74,28.75,28.66,28.72,54000.0,28.74,28.75,28.66,28.72,54000.0
2005-06-30 15:30:00,28.71,28.73,28.64,28.68,96900.0,28.71,28.73,28.64,28.68,96900.0
2005-06-30 15:35:00,28.68,28.72,28.65,28.7,56200.0,28.68,28.72,28.65,28.7,56200.0
2005-06-30 15:40:00,28.69,28.75,28.62,28.62,85600.0,28.69,28.75,28.62,28.62,85600.0
2005-06-30 15:45:00,28.62,28.67,28.56,28.58,93100.0,28.62,28.67,28.56,28.58,93100.0
2005-06-30 15:50:00,28.59,28.61,28.54,28.55,104700.0,28.59,28.61,28.54,28.55,104700.0
2005-06-30 15:55:00,28.55,28.61,28.49,28.57,211900.0,28.55,28.61,28.49,28.57,211900.0
2005-07-01 09:30:00,28.82,28.82,28.53,28.63,199600.0,28.82,28.82,28.53,28.63,199600.0
2005-07-01 09:35:00,28.62,28.64,28.53,28.55,37100.0,28.62,28.64,28.53,28.55,37100.0
2005-07-01 09:40:00,28.57,28.58,28.53,28.53,20800.0,28.57,28.58,28.53,28.53,20800.0
2005-07-01 09:45:00,28.53,28.54,28.45,28.48,104800.0,28.53,28.54,28.45,28.48,104800.0
2005-07-01 09:50:00,28.47,28.56,28.46,28.56,45200.0,28.47,28.56,28.46,28.56,45200.0
2005-07-01 09:55:00,28.57,28.61,28.53,28.53,42600.0,28.57,28.61,28.53,28.53,42600.0
2005-07-01 10:00:00,28.53,28.62,28.52,28.62,45700.0,28.53,28.62,28.52,28.62,45700.0
2005-07-01 10:05:00,28.62,28.67,28.62,28.67,41600.0,28.62,28.67,28.62,28.67,41600.0
2005-07-01 10:10:00,28.67,28.69,28.58,28.6,93300.0,28.67,28.69,28.58,28.6,93300.0
2005-07-01 10:15:00,28.61,28.61,28.55,28.57,26200.0,28.61,28.61,28.55,28.57,26200.0
2005-07-01 10:20:00,28.56,28.59,28.52,28.52,40600.0,28.56,28.59,28.52,28.52,40600.0
2005-07-01 10:25:00,28.51,28.56,28.49,28.55,69900.0,28.51,28.56,28.49,28.55,69900.0
2005-07-01 10:30:00,28.55,28.63,28.55,28.59,56400.0,28.55,28.63,28.55,28.59,56400.0
2005-07-01 10:35:00,28.59,28.59,28.52,28.53,25700.0,28.59,28.59,28.52,28.53,25700.0
2005-07-01 10:40:00,28.53,28.58,28.53,28.56,14400.0,28.53,28.58,28.53,28.56,14400.0
2005-07-01 10:45:00,28.54,28.62,28.53,28.6,43000.0,28.54,28.62,28.53,28.6,43000.0
2005-07-01 10:50:00,28.6,28.62,28.56,28.6,21400.0,28.6,28.62,28.56,28.6,21400.0
2005-07-01 10:55:00,28.61,28.61,28.56,28.57,13800.0,28.61,28.61,28.56,28.57,13800.0
2005-07-01 11:00:00,28.57,28.57,28.51,28.52,33900.0,28.57,28.57,28.51,28.52,33900.0
2005-07-01 11:05:00,28.52,28.54,28.51,28.53,23000.0,28.52,28.54,28.51,28.53,23000.0
2005-07-01 11:10:00,28.52,28.56,28.51,28.55,37700.0,28.52,28.56,28.51,28.55,37700.0
2005-07-01 11:15:00,28.55,28.57,28.54,28.55,30200.0,28.55,28.57,28.54,28.55,30200.0
2005-07-01 11:20:00,28.55,28.63,28.53,28.61,38100.0,28.55,28.63,28.53,28.61,38100.0
2005-07-01 11:25:00,28.62,28.64,28.6,28.61,20800.0,28.62,28.64,28.6,28.61,20800.0
2005-07-01 11:30:00,28.61,28.62,28.6,28.61,26500.0,28.61,28.62,28.6,28.61,26500.0
2005-07-01 11:35:00,28.61,28.61,28.55,28.61,43600.0,28.61,28.61,28.55,28.61,43600.0
2005-07-01 11:40:00,28.61,28.61,28.58,28.59,27600.0,28.61,28.61,28.58,28.59,27600.0
2005-07-01 11:45:00,28.6,28.61,28.58,28.61,18500.0,28.6,28.61,28.58,28.61,18500.0
2005-07-01 11:50:00,28.6,28.62,28.57,28.62,23400.0,28.6,28.62,28.57,28.62,23400.0
2005-07-01 11:55:00,28.62,28.62,28.54,28.54,34400.0,28.62,28.62,28.54,28.54,34400.0
2005-07-01 12:00:00,28.55,28.61,28.54,28.57,20100.0,28.55,28.61,28.54,28.57,20100.0
2005-07-01 12:05:00,28.57,28.58,28.53,28.53,14400.0,28.57,28.58,28.53,28.53,14400.0
2005-07-01 12:10:00,28.55,28.59,28.53,28.58,18400.0,28.55,28.59,28.53,28.58,18400.0
2005-07-01 12:15:00,28.57,28.57,28.53,28.57,23200.0,28.57,28.57,28.53,28.57,23200.0
2005-07-01 12:20:00,28.56,28.58,28.54,28.55,9200.0,28.56,28.58,28.54,28.55,9200.0
2005-07-01 12:25:00,28.53,28.53,28.51,28.52,18400.0,28.53,28.53,28.51,28.52,18400.0
2005-07-01 12:30:00,28.51,28.52,28.5,28.5,29000.0,28.51,28.52,28.5,28.5,29000.0
2005-07-01 12:35:00,28.51,28.51,28.46,28.47,28300.0,28.51,28.51,28.46,28.47,28300.0
2005-07-01 12:40:00,28.46,28.47,28.42,28.42,30800.0,28.46,28.47,28.42,28.42,30800.0
2005-07-01 12:45:00,28.44,28.44,28.42,28.43,13100.0,28.44,28.44,28.42,28.43,13100.0
2005-07-01 12:50:00,28.43,28.44,28.42,28.42,13600.0,28.43,28.44,28.42,28.42,13600.0
2005-07-01 12:55:00,28.43,28.46,28.42,28.43,29300.0,28.43,28.46,28.42,28.43,29300.0
2005-07-01 13:00:00,28.44,28.44,28.38,28.4,55000.0,28.44,28.44,28.38,28.4,55000.0
2005-07-01 13:05:00,28.39,28.41,28.36,28.37,20700.0,28.39,28.41,28.36,28.37,20700.0
2005-07-01 13:10:00,28.37,28.42,28.37,28.42,10100.0,28.37,28.42,28.37,28.42,10100.0
2005-07-01 13:15:00,28.43,28.43,28.39,28.41,8500.0,28.43,28.43,28.39,28.41,8500.0
2005-07-01 13:20:00,28.4,28.43,28.4,28.42,35800.0,28.4,28.43,28.4,28.42,35800.0
2005-07-01 13:25:00,28.42,28.43,28.41,28.41,18000.0,28.42,28.43,28.41,28.41,18000.0
2005-07-01 13:30:00,28.41,28.42,28.38,28.4,50400.0,28.41,28.42,28.38,28.4,50400.0
2005-07-01 13:35:00,28.39,28.42,28.38,28.4,25800.0,28.39,28.42,28.38,28.4,25800.0
2005-07-01 13:40:00,28.4,28.43,28.4,28.41,15200.0,28.4,28.43,28.4,28.41,15200.0
2005-07-01 13:45:00,28.41,28.44,28.39,28.41,14200.0,28.41,28.44,28.39,28.41,14200.0
2005-07-01 13:50:00,28.42,28.49,28.4,28.48,28400.0,28.42,28.49,28.4,28.48,28400.0
2005-07-01 13:55:00,28.47,28.5,28.43,28.45,38100.0,28.47,28.5,28.43,28.45,38100.0
2005-07-01 14:00:00,28.45,28.49,28.44,28.48,17900.0,28.45,28.49,28.44,28.48,17900.0
2005-07-01 14:05:00,28.48,28.5,28.46,28.49,16700.0,28.48,28.5,28.46,28.49,16700.0
2005-07-01 14:10:00,28.49,28.49,28.45,28.48,11700.0,28.49,28.49,28.45,28.48,11700.0
2005-07-01 14:15:00,28.48,28.49,28.45,28.45,12900.0,28.48,28.49,28.45,28.45,12900.0
2005-07-01 14:20:00,28.43,28.51,28.43,28.51,24100.0,28.43,28.51,28.43,28.51,24100.0
2005-07-01 14:25:00,28.51,28.55,28.5,28.54,38200.0,28.51,28.55,28.5,28.54,38200.0
2005-07-01 14:30:00,28.54,28.58,28.51,28.51,55000.0,28.54,28.58,28.51,28.51,55000.0
2005-07-01 14:35:00,28.53,28.55,28.5,28.55,33200.0,28.53,28.55,28.5,28.55,33200.0
2005-07-01 14:40:00,28.54,28.55,28.53,28.54,5800.0,28.54,28.55,28.53,28.54,5800.0
2005-07-01 14:45:00,28.53,28.55,28.5,28.53,38300.0,28.53,28.55,28.5,28.53,38300.0
2005-07-01 14:50:00,28.52,28.54,28.52,28.54,15800.0,28.52,28.54,28.52,28.54,15800.0
2005-07-01 14:55:00,28.54,28.54,28.5,28.5,14100.0,28.54,28.54,28.5,28.5,14100.0
2005-07-01 15:00:00,28.5,28.53,28.49,28.5,49100.0,28.5,28.53,28.49,28.5,49100.0
2005-07-01 15:05:00,28.5,28.52,28.5,28.51,31400.0,28.5,28.52,28.5,28.51,31400.0
2005-07-01 15:10:00,28.51,28.52,28.49,28.49,31100.0,28.51,28.52,28.49,28.49,31100.0
2005-07-01 15:15:00,28.49,28.49,28.41,28.46,45400.0,28.49,28.49,28.41,28.46,45400.0
2005-07-01 15:20:00,28.46,28.47,28.44,28.45,30000.0,28.46,28.47,28.44,28.45,30000.0
2005-07-01 15:25:00,28.45,28.45,28.41,28.42,41000.0,28.45,28.45,28.41,28.42,41000.0
2005-07-01 15:30:00,28.41,28.43,28.41,28.43,83700.0,28.41,28.43,28.41,28.43,83700.0
2005-07-01 15:35:00,28.43,28.44,28.42,28.44,31100.0,28.43,28.44,28.42,28.44,31100.0
2005-07-01 15:40:00,28.43,28.44,28.42,28.44,47200.0,28.43,28.44,28.42,28.44,47200.0
2005-07-01 15:45:00,28.44,28.54,28.44,28.5,76300.0,28.44,28.54,28.44,28.5,76300.0
2005-07-01 15:50:00,28.5,28.52,28.48,28.52,59300.0,28.5,28.52,28.48,28.52,59300.0
2005-07-01 15:55:00,28.52,28.52,28.44,28.44,115700.0,28.52,28.52,28.44,28.44,115700.0
2005-07-05 09:30:00,28.19,28.35,28.18,28.29,181800.0,28.19,28.35,28.18,28.29,181800.0
2005-07-05 09:35:00,28.28,28.37,28.28,28.37,56700.0,28.28,28.37,28.28,28.37,56700.0
2005-07-05 09:40:00,28.37,28.38,28.32,28.35,63800.0,28.37,28.38,28.32,28.35,63800.0
2005-07-05 09:45:00,28.35,28.42,28.35,28.4,79100.0,28.35,28.42,28.35,28.4,79100.0
2005-07-05 09:50:00,28.4,28.48,28.4,28.46,54800.0,28.4,28.48,28.4,28.46,54800.0
2005-07-05 09:55:00,28.45,28.47,28.37,28.41,68400.0,28.45,28.47,28.37,28.41,68400.0
2005-07-05 10:00:00,28.42,28.45,28.37,28.45,82400.0,28.42,28.45,28.37,28.45,82400.0
2005-07-05 10:05:00,28.44,28.54,28.44,28.52,61300.0,28.44,28.54,28.44,28.52,61300.0
2005-07-05 10:10:00,28.53,28.61,28.53,28.61,70800.0,28.53,28.61,28.53,28.61,70800.0
2005-07-05 10:15:00,28.6,28.68,28.6,28.64,61400.0,28.6,28.68,28.6,28.64,61400.0
2005-07-05 10:20:00,28.64,28.65,28.57,28.6,51100.0,28.64,28.65,28.57,28.6,51100.0
2005-07-05 10:25:00,28.6,28.65,28.59,28.62,47200.0,28.6,28.65,28.59,28.62,47200.0
2005-07-05 10:30:00,28.62,28.69,28.62,28.69,60200.0,28.62,28.69,28.62,28.69,60200.0
2005-07-05 10:35:00,28.67,28.69,28.64,28.66,64800.0,28.67,28.69,28.64,28.66,64800.0
2005-07-05 10:40:00,28.65,28.66,28.62,28.63,87000.0,28.65,28.66,28.62,28.63,87000.0
2005-07-05 10:45:00,28.64,28.65,28.63,28.64,68500.0,28.64,28.65,28.63,28.64,68500.0
2005-07-05 10:50:00,28.64,28.65,28.61,28.64,30300.0,28.64,28.65,28.61,28.64,30300.0
2005-07-05 10:55:00,28.64,28.65,28.59,28.59,56400.0,28.64,28.65,28.59,28.59,56400.0
2005-07-05 11:00:00,28.6,28.62,28.56,28.59,33100.0,28.6,28.62,28.56,28.59,33100.0
2005-07-05 11:05:00,28.58,28.6,28.57,28.58,33300.0,28.58,28.6,28.57,28.58,33300.0
2005-07-05 11:10:00,28.58,28.63,28.52,28.59,76900.0,28.58,28.63,28.52,28.59,76900.0
2005-07-05 11:15:00,28.6,28.61,28.57,28.6,19400.0,28.6,28.61,28.57,28.6,19400.0
2005-07-05 11:20:00,28.61,28.61,28.55,28.56,61000.0,28.61,28.61,28.55,28.56,61000.0
2005-07-05 11:25:00,28.56,28.63,28.55,28.61,47800.0,28.56,28.63,28.55,28.61,47800.0
2005-07-05 11:30:00,28.61,28.64,28.56,28.62,76100.0,28.61,28.64,28.56,28.62,76100.0
2005-07-05 11:35:00,28.62,28.62,28.59,28.6,34800.0,28.62,28.62,28.59,28.6,34800.0
2005-07-05 11:40:00,28.61,28.62,28.6,28.61,29600.0,28.61,28.62,28.6,28.61,29600.0
2005-07-05 11:45:00,28.62,28.62,28.57,28.57,64400.0,28.62,28.62,28.57,28.57,64400.0
2005-07-05 11:50:00,28.57,28.65,28.57,28.63,66000.0,28.57,28.65,28.57,28.63,66000.0
2005-07-05 11:55:00,28.64,28.64,28.57,28.58,73200.0,28.64,28.64,28.57,28.58,73200.0
2005-07-05 12:00:00,28.59,28.59,28.54,28.54,90500.0,28.59,28.59,28.54,28.54,90500.0
2005-07-05 12:05:00,28.54,28.55,28.54,28.55,20000.0,28.54,28.55,28.54,28.55,20000.0
2005-07-05 12:10:00,28.55,28.55,28.51,28.53,62700.0,28.55,28.55,28.51,28.53,62700.0
2005-07-05 12:15:00,28.53,28.55,28.53,28.55,50300.0,28.53,28.55,28.53,28.55,50300.0
2005-07-05 12:20:00,28.55,28.58,28.54,28.58,41300.0,28.55,28.58,28.54,28.58,41300.0
2005-07-05 12:25:00,28.57,28.58,28.54,28.55,51800.0,28.57,28.58,28.54,28.55,51800.0
2005-07-05 12:30:00,28.56,28.6,28.54,28.58,92000.0,28.56,28.6,28.54,28.58,92000.0
2005-07-05 12:35:00,28.58,28.59,28.55,28.56,60900.0,28.58,28.59,28.55,28.56,60900.0
2005-07-05 12:40:00,28.56,28.58,28.53,28.57,77800.0,28.56,28.58,28.53,28.57,77800.0
2005-07-05 12:45:00,28.56,28.56,28.54,28.56,20700.0,28.56,28.56,28.54,28.56,20700.0
2005-07-05 12:50:00,28.55,28.57,28.52,28.54,71200.0,28.55,28.57,28.52,28.54,71200.0
2005-07-05 12:55:00,28.55,28.55,28.52,28.53,36200.0,28.55,28.55,28.52,28.53,36200.0
2005-07-05 13:00:00,28.53,28.54,28.51,28.54,67900.0,28.53,28.54,28.51,28.54,67900.0
2005-07-05 13:05:00,28.54,28.56,28.52,28.52,55700.0,28.54,28.56,28.52,28.52,55700.0
2005-07-05 13:10:00,28.52,28.53,28.52,28.52,23000.0,28.52,28.53,28.52,28.52,23000.0
2005-07-05 13:15:00,28.51,28.52,28.42,28.48,56100.0,28.51,28.52,28.42,28.48,56100.0
2005-07-05 13:20:00,28.47,28.52,28.47,28.52,15500.0,28.47,28.52,28.47,28.52,15500.0
2005-07-05 13:25:00,28.5,28.51,28.48,28.48,15400.0,28.5,28.51,28.48,28.48,15400.0
2005-07-05 13:30:00,28.49,28.49,28.45,28.45,27300.0,28.49,28.49,28.45,28.45,27300.0
2005-07-05 13:35:00,28.45,28.48,28.39,28.39,63000.0,28.45,28.48,28.39,28.39,63000.0
2005-07-05 13:40:00,28.4,28.45,28.4,28.44,48700.0,28.4,28.45,28.4,28.44,48700.0
2005-07-05 13:45:00,28.45,28.45,28.38,28.39,56100.0,28.45,28.45,28.38,28.39,56100.0
2005-07-05 13:50:00,28.39,28.39,28.37,28.38,41700.0,28.39,28.39,28.37,28.38,41700.0
2005-07-05 13:55:00,28.38,28.38,28.31,28.33,64900.0,28.38,28.38,28.31,28.33,64900.0
2005-07-05 14:00:00,28.33,28.35,28.31,28.31,67400.0,28.33,28.35,28.31,28.31,67400.0
2005-07-05 14:05:00,28.32,28.33,28.31,28.33,43700.0,28.32,28.33,28.31,28.33,43700.0
2005-07-05 14:10:00,28.32,28.33,28.28,28.28,20400.0,28.32,28.33,28.28,28.28,20400.0
2005-07-05 14:15:00,28.29,28.29,28.24,28.28,76200.0,28.29,28.29,28.24,28.28,76200.0
2005-07-05 14:20:00,28.28,28.28,28.19,28.21,67400.0,28.28,28.28,28.19,28.21,67400.0
2005-07-05 14:25:00,28.21,28.23,28.18,28.19,43900.0,28.21,28.23,28.18,28.19,43900.0
2005-07-05 14:30:00,28.19,28.2,28.1,28.2,91300.0,28.19,28.2,28.1,28.2,91300.0
2005-07-05 14:35:00,28.21,28.24,28.2,28.21,85500.0,28.21,28.24,28.2,28.21,85500.0
2005-07-05 14:40:00,28.22,28.24,28.21,28.21,44700.0,28.22,28.24,28.21,28.21,44700.0
2005-07-05 14:45:00,28.21,28.25,28.21,28.25,31800.0,28.21,28.25,28.21,28.25,31800.0
2005-07-05 14:50:00,28.25,28.25,28.22,28.23,174700.0,28.25,28.25,28.22,28.23,174700.0
2005-07-05 14:55:00,28.23,28.24,28.22,28.22,53000.0,28.23,28.24,28.22,28.22,53000.0
2005-07-05 15:00:00,28.22,28.24,28.2,28.2,34700.0,28.22,28.24,28.2,28.2,34700.0
2005-07-05 15:05:00,28.2,28.2,28.13,28.15,59000.0,28.2,28.2,28.13,28.15,59000.0
2005-07-05 15:10:00,28.15,28.15,28.1,28.12,67900.0,28.15,28.15,28.1,28.12,67900.0
2005-07-05 15:15:00,28.12,28.13,28.08,28.08,101600.0,28.12,28.13,28.08,28.08,101600.0
2005-07-05 15:20:00,28.08,28.1,28.04,28.05,87600.0,28.08,28.1,28.04,28.05,87600.0
2005-07-05 15:25:00,28.05,28.05,28.02,28.05,128700.0,28.05,28.05,28.02,28.05,128700.0
2005-07-05 15:30:00,28.04,28.06,28.0,28.01,237400.0,28.04,28.06,28.0,28.01,237400.0
2005-07-05 15:35:00,28.02,28.04,28.0,28.0,96900.0,28.02,28.04,28.0,28.0,96900.0
2005-07-05 15:40:00,28.0,28.01,27.98,28.0,159700.0,28.0,28.01,27.98,28.0,159700.0
2005-07-05 15:45:00,28.01,28.01,27.98,27.98,140300.0,28.01,28.01,27.98,27.98,140300.0
2005-07-05 15:50:00,27.99,28.0,27.97,27.99,418400.0,27.99,28.0,27.97,27.99,418400.0
2005-07-05 15:55:00,28.0,28.03,27.94,27.96,318100.0,28.0,28.03,27.94,27.96,318100.0
2005-07-06 09:30:00,27.72,27.87,27.53,27.6,359500.0,27.72,27.87,27.53,27.6,359500.0
2005-07-06 09:35:00,27.59,27.65,27.5,27.5,273500.0,27.59,27.65,27.5,27.5,273500.0
2005-07-06 09:40:00,27.51,27.64,27.5,27.57,129400.0,27.51,27.64,27.5,27.57,129400.0
2005-07-06 09:45:00,27.58,27.61,27.5,27.51,115700.0,27.58,27.61,27.5,27.51,115700.0
2005-07-06 09:50:00,27.51,27.53,27.36,27.48,279900.0,27.51,27.53,27.36,27.48,279900.0
2005-07-06 09:55:00,27.48,27.57,27.47,27.51,43200.0,27.48,27.57,27.47,27.51,43200.0
2005-07-06 10:00:00,27.51,27.6,27.5,27.58,90200.0,27.51,27.6,27.5,27.58,90200.0
2005-07-06 10:05:00,27.58,27.65,27.57,27.64,97700.0,27.58,27.65,27.57,27.64,97700.0
2005-07-06 10:10:00,27.65,27.66,27.57,27.6,91700.0,27.65,27.66,27.57,27.6,91700.0
2005-07-06 10:15:00,27.6,27.61,27.54,27.57,159800.0,27.6,27.61,27.54,27.57,159800.0
2005-07-06 10:20:00,27.57,27.58,27.52,27.57,177600.0,27.57,27.58,27.52,27.57,177600.0
2005-07-06 10:25:00,27.57,27.58,27.53,27.54,49100.0,27.57,27.58,27.53,27.54,49100.0
2005-07-06 10:30:00,27.53,27.59,27.48,27.59,184000.0,27.53,27.59,27.48,27.59,184000.0
2005-07-06 10:35:00,27.48,27.51,27.46,27.51,97400.0,27.48,27.51,27.46,27.51,97400.0
2005-07-06 10:40:00,27.52,27.56,27.51,27.53,91600.0,27.52,27.56,27.51,27.53,91600.0
2005-07-06 10:45:00,27.53,27.55,27.5,27.5,95800.0,27.53,27.55,27.5,27.5,95800.0
2005-07-06 10:50:00,27.51,27.51,27.44,27.45,200300.0,27.51,27.51,27.44,27.45,200300.0
2005-07-06 10:55:00,27.45,27.47,27.43,27.44,80600.0,27.45,27.47,27.43,27.44,80600.0
2005-07-06 11:00:00,27.44,27.46,27.44,27.45,113500.0,27.44,27.46,27.44,27.45,113500.0
2005-07-06 11:05:00,27.45,27.48,27.44,27.47,75700.0,27.45,27.48,27.44,27.47,75700.0
2005-07-06 11:10:00,27.47,27.48,27.44,27.47,96000.0,27.47,27.48,27.44,27.47,96000.0
2005-07-06 11:15:00,27.48,27.51,27.44,27.46,128600.0,27.48,27.51,27.44,27.46,128600.0
2005-07-06 11:20:00,27.46,27.46,27.37,27.37,142100.0,27.46,27.46,27.37,27.37,142100.0
2005-07-06 11:25:00,27.37,27.43,27.29,27.29,147900.0,27.37,27.43,27.29,27.29,147900.0
2005-07-06 11:30:00,27.29,27.33,27.28,27.3,97500.0,27.29,27.33,27.28,27.3,97500.0
2005-07-06 11:35:00,27.3,27.32,27.24,27.29,177100.0,27.3,27.32,27.24,27.29,177100.0
2005-07-06 11:40:00,27.29,27.35,27.29,27.29,117200.0,27.29,27.35,27.29,27.29,117200.0
2005-07-06 11:45:00,27.3,27.3,27.25,27.27,92300.0,27.3,27.3,27.25,27.27,92300.0
2005-07-06 11:50:00,27.26,27.38,27.25,27.26,49100.0,27.26,27.38,27.25,27.26,49100.0
2005-07-06 11:55:00,27.26,27.3,27.26,27.28,115200.0,27.26,27.3,27.26,27.28,115200.0
2005-07-06 12:00:00,27.28,27.3,27.26,27.27,66800.0,27.28,27.3,27.26,27.27,66800.0
2005-07-06 12:05:00,27.28,27.28,27.14,27.14,186800.0,27.28,27.28,27.14,27.14,186800.0
2005-07-06 12:10:00,27.15,27.15,27.09,27.12,117200.0,27.15,27.15,27.09,27.12,117200.0
2005-07-06 12:15:00,27.12,27.15,27.02,27.05,144500.0,27.12,27.15,27.02,27.05,144500.0
2005-07-06 12:20:00,27.04,27.09,26.95,26.98,316800.0,27.04,27.09,26.95,26.98,316800.0
2005-07-06 12:25:00,26.98,27.04,26.91,26.94,265200.0,26.98,27.04,26.91,26.94,265200.0
2005-07-06 12:30:00,26.93,26.97,26.88,26.94,186600.0,26.93,26.97,26.88,26.94,186600.0
2005-07-06 12:35:00,26.94,26.95,26.9,26.94,76000.0,26.94,26.95,26.9,26.94,76000.0
2005-07-06 12:40:00,26.94,27.0,26.93,26.97,111300.0,26.94,27.0,26.93,26.97,111300.0
2005-07-06 12:45:00,26.96,26.97,26.89,26.94,100300.0,26.96,26.97,26.89,26.94,100300.0
2005-07-06 12:50:00,26.94,26.96,26.93,26.94,110500.0,26.94,26.96,26.93,26.94,110500.0
2005-07-06 12:55:00,26.95,27.0,26.95,26.98,144400.0,26.95,27.0,26.95,26.98,144400.0
2005-07-06 13:00:00,26.98,27.04,26.98,27.03,171800.0,26.98,27.04,26.98,27.03,171800.0
2005-07-06 13:05:00,27.03,27.05,26.97,26.99,138500.0,27.03,27.05,26.97,26.99,138500.0
2005-07-06 13:10:00,27.0,27.0,26.91,26.92,107300.0,27.0,27.0,26.91,26.92,107300.0
2005-07-06 13:15:00,26.91,26.97,26.89,26.9,99500.0,26.91,26.97,26.89,26.9,99500.0
2005-07-06 13:20:00,26.91,26.91,26.82,26.83,122200.0,26.91,26.91,26.82,26.83,122200.0
2005-07-06 13:25:00,26.83,26.9,26.83,26.88,108300.0,26.83,26.9,26.83,26.88,108300.0
2005-07-06 13:30:00,26.9,26.97,26.89,26.94,100700.0,26.9,26.97,26.89,26.94,100700.0
2005-07-06 13:35:00,26.94,26.94,26.9,26.92,45300.0,26.94,26.94,26.9,26.92,45300.0
2005-07-06 13:40:00,26.92,26.92,26.88,26.9,94800.0,26.92,26.92,26.88,26.9,94800.0
2005-07-06 13:45:00,26.9,26.91,26.86,26.87,66200.0,26.9,26.91,26.86,26.87,66200.0
2005-07-06 13:50:00,26.87,26.88,26.82,26.85,103900.0,26.87,26.88,26.82,26.85,103900.0
2005-07-06 13:55:00,26.84,26.85,26.79,26.82,112000.0,26.84,26.85,26.79,26.82,112000.0
2005-07-06 14:00:00,26.82,26.83,26.73,26.73,137100.0,26.82,26.83,26.73,26.73,137100.0
2005-07-06 14:05:00,26.73,26.74,26.67,26.68,137400.0,26.73,26.74,26.67,26.68,137400.0
2005-07-06 14:10:00,26.68,26.74,26.66,26.74,115500.0,26.68,26.74,26.66,26.74,115500.0
2005-07-06 14:15:00,26.75,26.75,26.65,26.73,107100.0,26.75,26.75,26.65,26.73,107100.0
2005-07-06 14:20:00,26.74,26.74,26.55,26.6,214100.0,26.74,26.74,26.55,26.6,214100.0
2005-07-06 14:25:00,26.6,26.62,26.47,26.52,238800.0,26.6,26.62,26.47,26.52,238800.0
2005-07-06 14:30:00,26.51,26.52,26.25,26.26,395700.0,26.51,26.52,26.25,26.26,395700.0
2005-07-06 14:35:00,26.26,26.38,26.25,26.35,277200.0,26.26,26.38,26.25,26.35,277200.0
2005-07-06 14:40:00,26.35,26.45,26.3,26.44,259900.0,26.35,26.45,26.3,26.44,259900.0
2005-07-06 14:45:00,26.45,26.67,26.45,26.61,499700.0,26.45,26.67,26.45,26.61,499700.0
2005-07-06 14:50:00,26.62,26.65,26.55,26.64,299600.0,26.62,26.65,26.55,26.64,299600.0
2005-07-06 14:55:00,26.64,26.76,26.62,26.7,409900.0,26.64,26.76,26.62,26.7,409900.0
2005-07-06 15:00:00,26.69,26.79,26.67,26.72,501900.0,26.69,26.79,26.67,26.72,501900.0
2005-07-06 15:05:00,26.7,26.75,26.6,26.7,194300.0,26.7,26.75,26.6,26.7,194300.0
2005-07-06 15:10:00,26.7,26.74,26.68,26.68,132300.0,26.7,26.74,26.68,26.68,132300.0
2005-07-06 15:15:00,26.68,26.69,26.66,26.69,133200.0,26.68,26.69,26.66,26.69,133200.0
2005-07-06 15:20:00,26.69,26.8,26.67,26.79,286800.0,26.69,26.8,26.67,26.79,286800.0
2005-07-06 15:25:00,26.8,26.84,26.74,26.78,242800.0,26.8,26.84,26.74,26.78,242800.0
2005-07-06 15:30:00,26.78,26.8,26.74,26.74,213100.0,26.78,26.8,26.74,26.74,213100.0
2005-07-06 15:35:00,26.75,26.77,26.7,26.72,229900.0,26.75,26.77,26.7,26.72,229900.0
2005-07-06 15:40:00,26.72,26.8,26.71,26.76,290800.0,26.72,26.8,26.71,26.76,290800.0
2005-07-06 15:45:00,26.75,26.85,26.75,26.85,398500.0,26.75,26.85,26.75,26.85,398500.0
2005-07-06 15:50:00,26.85,26.88,26.81,26.85,402000.0,26.85,26.88,26.81,26.85,402000.0
2005-07-06 15:55:00,26.86,26.96,26.74,26.91,698100.0,26.86,26.96,26.74,26.91,698100.0
2005-07-07 09:30:00,26.61,27.13,26.6,27.11,405500.0,26.61,27.13,26.6,27.11,405500.0
2005-07-07 09:35:00,27.1,27.15,26.92,26.99,322100.0,27.1,27.15,26.92,26.99,322100.0
2005-07-07 09:40:00,27.0,27.07,26.95,26.99,271500.0,27.0,27.07,26.95,26.99,271500.0
2005-07-07 09:45:00,27.0,27.08,26.97,27.02,271400.0,27.0,27.08,26.97,27.02,271400.0
2005-07-07 09:50:00,27.02,27.07,27.0,27.03,216600.0,27.02,27.07,27.0,27.03,216600.0
2005-07-07 09:55:00,27.03,27.08,26.99,27.07,192000.0,27.03,27.08,26.99,27.07,192000.0
2005-07-07 10:00:00,27.06,27.33,27.02,27.27,385700.0,27.06,27.33,27.02,27.27,385700.0
2005-07-07 10:05:00,27.27,27.27,27.13,27.2,225900.0,27.27,27.27,27.13,27.2,225900.0
2005-07-07 10:10:00,27.21,27.25,27.14,27.17,270300.0,27.21,27.25,27.14,27.17,270300.0
2005-07-07 10:15:00,27.17,27.25,27.17,27.21,279500.0,27.17,27.25,27.17,27.21,279500.0
2005-07-07 10:20:00,27.23,27.49,27.19,27.48,227900.0,27.23,27.49,27.19,27.48,227900.0
2005-07-07 10:25:00,27.49,27.53,27.39,27.41,263300.0,27.49,27.53,27.39,27.41,263300.0
2005-07-07 10:30:00,27.4,27.5,27.36,27.45,204500.0,27.4,27.5,27.36,27.45,204500.0
2005-07-07 10:35:00,27.46,27.48,27.41,27.43,152700.0,27.46,27.48,27.41,27.43,152700.0
2005-07-07 10:40:00,27.43,27.46,27.41,27.43,188400.0,27.43,27.46,27.41,27.43,188400.0
2005-07-07 10:45:00,27.43,27.44,27.39,27.42,212500.0,27.43,27.44,27.39,27.42,212500.0
2005-07-07 10:50:00,27.42,27.44,27.29,27.41,236700.0,27.42,27.44,27.29,27.41,236700.0
2005-07-07 10:55:00,27.4,27.44,27.36,27.39,110200.0,27.4,27.44,27.36,27.39,110200.0
2005-07-07 11:00:00,27.39,27.4,27.25,27.39,179000.0,27.39,27.4,27.25,27.39,179000.0
2005-07-07 11:05:00,27.39,27.41,27.37,27.4,68500.0,27.39,27.41,27.37,27.4,68500.0
2005-07-07 11:10:00,27.4,27.54,27.4,27.54,315800.0,27.4,27.54,27.4,27.54,315800.0
2005-07-07 11:15:00,27.54,27.57,27.38,27.44,141400.0,27.54,27.57,27.38,27.44,141400.0
2005-07-07 11:20:00,27.43,27.51,27.4,27.49,114100.0,27.43,27.51,27.4,27.49,114100.0
2005-07-07 11:25:00,27.49,27.52,27.45,27.51,93600.0,27.49,27.52,27.45,27.51,93600.0
2005-07-07 11:30:00,27.53,27.56,27.49,27.55,139800.0,27.53,27.56,27.49,27.55,139800.0
2005-07-07 11:35:00,27.55,27.55,27.47,27.47,92500.0,27.55,27.55,27.47,27.47,92500.0
2005-07-07 11:40:00,27.48,27.5,27.44,27.47,65300.0,27.48,27.5,27.44,27.47,65300.0
2005-07-07 11:45:00,27.47,27.52,27.46,27.5,108700.0,27.47,27.52,27.46,27.5,108700.0
2005-07-07 11:50:00,27.5,27.51,27.48,27.5,54200.0,27.5,27.51,27.48,27.5,54200.0
2005-07-07 11:55:00,27.5,27.57,27.49,27.55,80200.0,27.5,27.57,27.49,27.55,80200.0
2005-07-07 12:00:00,27.56,27.61,27.54,27.55,166500.0,27.56,27.61,27.54,27.55,166500.0
2005-07-07 12:05:00,27.55,27.66,27.55,27.66,117600.0,27.55,27.66,27.55,27.66,117600.0
2005-07-07 12:10:00,27.66,27.79,27.66,27.7,150300.0,27.66,27.79,27.66,27.7,150300.0
2005-07-07 12:15:00,27.7,27.81,27.7,27.81,291900.0,27.7,27.81,27.7,27.81,291900.0
2005-07-07 12:20:00,27.81,27.84,27.77,27.82,104500.0,27.81,27.84,27.77,27.82,104500.0
2005-07-07 12:25:00,27.82,27.84,27.77,27.77,106100.0,27.82,27.84,27.77,27.77,106100.0
2005-07-07 12:30:00,27.77,27.79,27.7,27.72,86400.0,27.77,27.79,27.7,27.72,86400.0
2005-07-07 12:35:00,27.72,27.75,27.72,27.72,30700.0,27.72,27.75,27.72,27.72,30700.0
2005-07-07 12:40:00,27.71,27.73,27.68,27.7,47000.0,27.71,27.73,27.68,27.7,47000.0
2005-07-07 12:45:00,27.7,27.79,27.69,27.76,104900.0,27.7,27.79,27.69,27.76,104900.0
2005-07-07 12:50:00,27.76,27.76,27.67,27.68,22800.0,27.76,27.76,27.67,27.68,22800.0
2005-07-07 12:55:00,27.68,27.73,27.67,27.73,41900.0,27.68,27.73,27.67,27.73,41900.0
2005-07-07 13:00:00,27.73,27.74,27.66,27.69,56100.0,27.73,27.74,27.66,27.69,56100.0
2005-07-07 13:05:00,27.7,27.73,27.69,27.71,36200.0,27.7,27.73,27.69,27.71,36200.0
2005-07-07 13:10:00,27.72,27.72,27.64,27.69,39800.0,27.72,27.72,27.64,27.69,39800.0
2005-07-07 13:15:00,27.69,27.69,27.6,27.61,45500.0,27.69,27.69,27.6,27.61,45500.0
2005-07-07 13:20:00,27.61,27.66,27.61,27.64,61200.0,27.61,27.66,27.61,27.64,61200.0
2005-07-07 13:25:00,27.63,27.65,27.61,27.64,28700.0,27.63,27.65,27.61,27.64,28700.0
2005-07-07 13:30:00,27.64,27.7,27.64,27.67,78200.0,27.64,27.7,27.64,27.67,78200.0
2005-07-07 13:35:00,27.68,27.69,27.62,27.64,50500.0,27.68,27.69,27.62,27.64,50500.0
2005-07-07 13:40:00,27.63,27.74,27.62,27.69,43600.0,27.63,27.74,27.62,27.69,43600.0
2005-07-07 13:45:00,27.68,27.72,27.64,27.69,64400.0,27.68,27.72,27.64,27.69,64400.0
2005-07-07 13:50:00,27.7,27.7,27.67,27.68,37200.0,27.7,27.7,27.67,27.68,37200.0
2005-07-07 13:55:00,27.69,27.7,27.66,27.67,21900.0,27.69,27.7,27.66,27.67,21900.0
2005-07-07 14:00:00,27.68,27.69,27.63,27.63,30900.0,27.68,27.69,27.63,27.63,30900.0
2005-07-07 14:05:00,27.63,27.66,27.6,27.63,32700.0,27.63,27.66,27.6,27.63,32700.0
2005-07-07 14:10:00,27.64,27.65,27.61,27.61,54900.0,27.64,27.65,27.61,27.61,54900.0
2005-07-07 14:15:00,27.61,27.63,27.51,27.61,161900.0,27.61,27.63,27.51,27.61,161900.0
2005-07-07 14:20:00,27.61,27.61,27.57,27.6,56400.0,27.61,27.61,27.57,27.6,56400.0
2005-07-07 14:25:00,27.6,27.62,27.58,27.6,38700.0,27.6,27.62,27.58,27.6,38700.0
2005-07-07 14:30:00,27.6,27.6,27.5,27.51,93100.0,27.6,27.6,27.5,27.51,93100.0
2005-07-07 14:35:00,27.51,27.55,27.5,27.51,77900.0,27.51,27.55,27.5,27.51,77900.0
2005-07-07 14:40:00,27.51,27.54,27.49,27.5,72800.0,27.51,27.54,27.49,27.5,72800.0
2005-07-07 14:45:00,27.5,27.52,27.48,27.48,54800.0,27.5,27.52,27.48,27.48,54800.0
2005-07-07 14:50:00,27.48,27.55,27.48,27.55,53800.0,27.48,27.55,27.48,27.55,53800.0
2005-07-07 14:55:00,27.55,27.59,27.53,27.59,59000.0,27.55,27.59,27.53,27.59,59000.0
2005-07-07 15:00:00,27.59,27.63,27.55,27.61,95500.0,27.59,27.63,27.55,27.61,95500.0
2005-07-07 15:05:00,27.61,27.68,27.61,27.66,116000.0,27.61,27.68,27.61,27.66,116000.0
2005-07-07 15:10:00,27.66,27.68,27.63,27.63,113700.0,27.66,27.68,27.63,27.63,113700.0
2005-07-07 15:15:00,27.63,27.64,27.61,27.63,88200.0,27.63,27.64,27.61,27.63,88200.0
2005-07-07 15:20:00,27.63,27.66,27.63,27.66,50500.0,27.63,27.66,27.63,27.66,50500.0
2005-07-07 15:25:00,27.66,27.66,27.62,27.65,90100.0,27.66,27.66,27.62,27.65,90100.0
2005-07-07 15:30:00,27.65,27.66,27.56,27.62,197200.0,27.65,27.66,27.56,27.62,197200.0
2005-07-07 15:35:00,27.62,27.62,27.56,27.56,149200.0,27.62,27.62,27.56,27.56,149200.0
2005-07-07 15:40:00,27.57,27.58,27.54,27.56,172700.0,27.57,27.58,27.54,27.56,172700.0
2005-07-07 15:45:00,27.56,27.62,27.55,27.6,110700.0,27.56,27.62,27.55,27.6,110700.0
2005-07-07 15:50:00,27.6,27.63,27.57,27.62,221700.0,27.6,27.63,27.57,27.62,221700.0
2005-07-07 15:55:00,27.62,27.65,27.51,27.55,447200.0,27.62,27.65,27.51,27.55,447200.0
2005-07-08 09:30:00,27.62,27.82,27.53,27.66,232200.0,27.62,27.82,27.53,27.66,232200.0
2005-07-08 09:35:00,27.65,27.66,27.51,27.52,138900.0,27.65,27.66,27.51,27.52,138900.0
2005-07-08 09:40:00,27.53,27.6,27.5,27.52,70800.0,27.53,27.6,27.5,27.52,70800.0
2005-07-08 09:45:00,27.52,27.53,27.48,27.48,91700.0,27.52,27.53,27.48,27.48,91700.0
2005-07-08 09:50:00,27.49,27.53,27.35,27.4,137800.0,27.49,27.53,27.35,27.4,137800.0
2005-07-08 09:55:00,27.4,27.44,27.26,27.28,89700.0,27.4,27.44,27.26,27.28,89700.0
2005-07-08 10:00:00,27.27,27.28,27.18,27.24,139100.0,27.27,27.28,27.18,27.24,139100.0
2005-07-08 10:05:00,27.23,27.32,27.23,27.32,52500.0,27.23,27.32,27.23,27.32,52500.0
2005-07-08 10:10:00,27.32,27.47,27.32,27.43,90500.0,27.32,27.47,27.32,27.43,90500.0
2005-07-08 10:15:00,27.43,27.49,27.39,27.47,83000.0,27.43,27.49,27.39,27.47,83000.0
2005-07-08 10:20:00,27.47,27.47,27.36,27.37,53800.0,27.47,27.47,27.36,27.37,53800.0
2005-07-08 10:25:00,27.37,27.43,27.26,27.42,72300.0,27.37,27.43,27.26,27.42,72300.0
2005-07-08 10:30:00,27.42,27.44,27.37,27.39,56600.0,27.42,27.44,27.37,27.39,56600.0
2005-07-08 10:35:00,27.39,27.44,27.39,27.39,25700.0,27.39,27.44,27.39,27.39,25700.0
2005-07-08 10:40:00,27.4,27.43,27.39,27.41,29700.0,27.4,27.43,27.39,27.41,29700.0
2005-07-08 10:45:00,27.41,27.45,27.37,27.4,43800.0,27.41,27.45,27.37,27.4,43800.0
2005-07-08 10:50:00,27.4,27.43,27.38,27.39,49600.0,27.4,27.43,27.38,27.39,49600.0
2005-07-08 10:55:00,27.38,27.41,27.37,27.4,51400.0,27.38,27.41,27.37,27.4,51400.0
2005-07-08 11:00:00,27.39,27.4,27.34,27.37,63700.0,27.39,27.4,27.34,27.37,63700.0
2005-07-08 11:05:00,27.39,27.39,27.35,27.39,29400.0,27.39,27.39,27.35,27.39,29400.0
2005-07-08 11:10:00,27.38,27.4,27.38,27.38,22500.0,27.38,27.4,27.38,27.38,22500.0
2005-07-08 11:15:00,27.4,27.4,27.35,27.4,41600.0,27.4,27.4,27.35,27.4,41600.0
2005-07-08 11:20:00,27.39,27.47,27.36,27.46,79700.0,27.39,27.47,27.36,27.46,79700.0
2005-07-08 11:25:00,27.47,27.55,27.47,27.53,88300.0,27.47,27.55,27.47,27.53,88300.0
2005-07-08 11:30:00,27.54,27.55,27.5,27.5,31200.0,27.54,27.55,27.5,27.5,31200.0
2005-07-08 11:35:00,27.51,27.51,27.43,27.46,25100.0,27.51,27.51,27.43,27.46,25100.0
2005-07-08 11:40:00,27.45,27.46,27.43,27.44,18000.0,27.45,27.46,27.43,27.44,18000.0
2005-07-08 11:45:00,27.45,27.45,27.39,27.41,25100.0,27.45,27.45,27.39,27.41,25100.0
2005-07-08 11:50:00,27.41,27.41,27.4,27.4,24500.0,27.41,27.41,27.4,27.4,24500.0
2005-07-08 11:55:00,27.4,27.41,27.35,27.39,32600.0,27.4,27.41,27.35,27.39,32600.0
2005-07-08 12:00:00,27.39,27.54,27.39,27.42,98600.0,27.39,27.54,27.39,27.42,98600.0
2005-07-08 12:05:00,27.43,27.57,27.42,27.52,40700.0,27.43,27.57,27.42,27.52,40700.0
2005-07-08 12:10:00,27.51,27.54,27.49,27.53,29400.0,27.51,27.54,27.49,27.53,29400.0
2005-07-08 12:15:00,27.53,27.55,27.52,27.54,34800.0,27.53,27.55,27.52,27.54,34800.0
2005-07-08 12:20:00,27.54,27.57,27.52,27.57,79600.0,27.54,27.57,27.52,27.57,79600.0
2005-07-08 12:25:00,27.57,27.61,27.56,27.6,50400.0,27.57,27.61,27.56,27.6,50400.0
2005-07-08 12:30:00,27.6,27.65,27.56,27.57,112800.0,27.6,27.65,27.56,27.57,112800.0
2005-07-08 12:35:00,27.57,27.62,27.56,27.57,46900.0,27.57,27.62,27.56,27.57,46900.0
2005-07-08 12:40:00,27.57,27.61,27.56,27.59,19600.0,27.57,27.61,27.56,27.59,19600.0
2005-07-08 12:45:00,27.59,27.61,27.59,27.59,43100.0,27.59,27.61,27.59,27.59,43100.0
2005-07-08 12:50:00,27.59,27.59,27.57,27.57,9900.0,27.59,27.59,27.57,27.57,9900.0
2005-07-08 12:55:00,27.57,27.58,27.55,27.55,28600.0,27.57,27.58,27.55,27.55,28600.0
2005-07-08 13:00:00,27.55,27.56,27.52,27.52,38100.0,27.55,27.56,27.52,27.52,38100.0
2005-07-08 13:05:00,27.52,27.52,27.49,27.51,26100.0,27.52,27.52,27.49,27.51,26100.0
2005-07-08 13:10:00,27.51,27.54,27.49,27.5,27700.0,27.51,27.54,27.49,27.5,27700.0
2005-07-08 13:15:00,27.49,27.51,27.47,27.5,30000.0,27.49,27.51,27.47,27.5,30000.0
2005-07-08 13:20:00,27.5,27.53,27.5,27.52,31500.0,27.5,27.53,27.5,27.52,31500.0
2005-07-08 13:25:00,27.52,27.55,27.51,27.54,33300.0,27.52,27.55,27.51,27.54,33300.0
2005-07-08 13:30:00,27.55,27.56,27.54,27.56,42600.0,27.55,27.56,27.54,27.56,42600.0
2005-07-08 13:35:00,27.56,27.56,27.53,27.54,16100.0,27.56,27.56,27.53,27.54,16100.0
2005-07-08 13:40:00,27.54,27.55,27.54,27.54,10400.0,27.54,27.55,27.54,27.54,10400.0
2005-07-08 13:45:00,27.55,27.61,27.54,27.6,54600.0,27.55,27.61,27.54,27.6,54600.0
2005-07-08 13:50:00,27.6,27.63,27.6,27.62,28100.0,27.6,27.63,27.6,27.62,28100.0
2005-07-08 13:55:00,27.62,27.64,27.61,27.64,36600.0,27.62,27.64,27.61,27.64,36600.0
2005-07-08 14:00:00,27.63,27.7,27.63,27.7,83600.0,27.63,27.7,27.63,27.7,83600.0
2005-07-08 14:05:00,27.7,27.71,27.66,27.69,58000.0,27.7,27.71,27.66,27.69,58000.0
2005-07-08 14:10:00,27.68,27.73,27.68,27.73,40200.0,27.68,27.73,27.68,27.73,40200.0
2005-07-08 14:15:00,27.73,27.8,27.72,27.74,94300.0,27.73,27.8,27.72,27.74,94300.0
2005-07-08 14:20:00,27.73,27.75,27.71,27.72,36400.0,27.73,27.75,27.71,27.72,36400.0
2005-07-08 14:25:00,27.72,27.77,27.72,27.76,38800.0,27.72,27.77,27.72,27.76,38800.0
2005-07-08 14:30:00,27.76,27.8,27.74,27.75,104200.0,27.76,27.8,27.74,27.75,104200.0
2005-07-08 14:35:00,27.75,27.78,27.74,27.76,67500.0,27.75,27.78,27.74,27.76,67500.0
2005-07-08 14:40:00,27.75,27.79,27.75,27.78,55500.0,27.75,27.79,27.75,27.78,55500.0
2005-07-08 14:45:00,27.79,27.86,27.78,27.84,110800.0,27.79,27.86,27.78,27.84,110800.0
2005-07-08 14:50:00,27.84,27.89,27.83,27.88,66900.0,27.84,27.89,27.83,27.88,66900.0
2005-07-08 14:55:00,27.87,27.93,27.84,27.93,114800.0,27.87,27.93,27.84,27.93,114800.0
2005-07-08 15:00:00,27.93,27.97,27.91,27.96,161300.0,27.93,27.97,27.91,27.96,161300.0
2005-07-08 15:05:00,27.96,28.01,27.94,27.95,176700.0,27.96,28.01,27.94,27.95,176700.0
2005-07-08 15:10:00,27.94,27.95,27.9,27.9,68400.0,27.94,27.95,27.9,27.9,68400.0
2005-07-08 15:15:00,27.9,27.95,27.9,27.94,40500.0,27.9,27.95,27.9,27.94,40500.0
2005-07-08 15:20:00,27.95,27.96,27.93,27.96,68800.0,27.95,27.96,27.93,27.96,68800.0
2005-07-08 15:25:00,27.96,28.02,27.96,27.99,154600.0,27.96,28.02,27.96,27.99,154600.0
2005-07-08 15:30:00,27.99,28.0,27.96,27.98,76500.0,27.99,28.0,27.96,27.98,76500.0
2005-07-08 15:35:00,27.97,27.99,27.96,27.97,100900.0,27.97,27.99,27.96,27.97,100900.0
2005-07-08 15:40:00,27.97,27.98,27.96,27.96,47900.0,27.97,27.98,27.96,27.96,47900.0
2005-07-08 15:45:00,27.97,27.97,27.91,27.91,75800.0,27.97,27.97,27.91,27.91,75800.0
2005-07-08 15:50:00,27.91,27.93,27.85,27.92,139300.0,27.91,27.93,27.85,27.92,139300.0
2005-07-08 15:55:00,27.92,27.95,27.9,27.94,168200.0,27.92,27.95,27.9,27.94,168200.0
2005-07-11 09:30:00,27.75,27.93,27.6,27.88,430800.0,27.75,27.93,27.6,27.88,430800.0
2005-07-11 09:35:00,27.88,27.9,27.85,27.86,112700.0,27.88,27.9,27.85,27.86,112700.0
2005-07-11 09:40:00,27.86,27.89,27.86,27.86,143800.0,27.86,27.89,27.86,27.86,143800.0
2005-07-11 09:45:00,27.85,27.86,27.73,27.77,133700.0,27.85,27.86,27.73,27.77,133700.0
2005-07-11 09:50:00,27.77,27.79,27.7,27.73,110400.0,27.77,27.79,27.7,27.73,110400.0
2005-07-11 09:55:00,27.74,27.75,27.58,27.59,156600.0,27.74,27.75,27.58,27.59,156600.0
2005-07-11 10:00:00,27.59,27.65,27.43,27.5,243400.0,27.59,27.65,27.43,27.5,243400.0
2005-07-11 10:05:00,27.51,27.59,27.5,27.59,85100.0,27.51,27.59,27.5,27.59,85100.0
2005-07-11 10:10:00,27.59,27.7,27.59,27.7,88200.0,27.59,27.7,27.59,27.7,88200.0
2005-07-11 10:15:00,27.7,27.72,27.65,27.65,72700.0,27.7,27.72,27.65,27.65,72700.0
2005-07-11 10:20:00,27.66,27.72,27.64,27.65,85200.0,27.66,27.72,27.64,27.65,85200.0
2005-07-11 10:25:00,27.65,27.74,27.65,27.71,61000.0,27.65,27.74,27.65,27.71,61000.0
2005-07-11 10:30:00,27.72,27.74,27.7,27.73,46100.0,27.72,27.74,27.7,27.73,46100.0
2005-07-11 10:35:00,27.73,27.78,27.73,27.77,55300.0,27.73,27.78,27.73,27.77,55300.0
2005-07-11 10:40:00,27.77,27.91,27.77,27.91,122900.0,27.77,27.91,27.77,27.91,122900.0
2005-07-11 10:45:00,27.91,27.93,27.85,27.9,64500.0,27.91,27.93,27.85,27.9,64500.0
2005-07-11 10:50:00,27.9,27.91,27.85,27.88,60000.0,27.9,27.91,27.85,27.88,60000.0
2005-07-11 10:55:00,27.88,27.98,27.88,27.97,56400.0,27.88,27.98,27.88,27.97,56400.0
2005-07-11 11:00:00,27.97,28.02,27.95,27.95,112700.0,27.97,28.02,27.95,27.95,112700.0
2005-07-11 11:05:00,27.95,28.0,27.93,27.97,49700.0,27.95,28.0,27.93,27.97,49700.0
2005-07-11 11:10:00,27.97,27.98,27.94,27.96,66000.0,27.97,27.98,27.94,27.96,66000.0
2005-07-11 11:15:00,27.96,28.03,27.96,28.03,77500.0,27.96,28.03,27.96,28.03,77500.0
2005-07-11 11:20:00,28.03,28.03,27.96,27.98,87000.0,28.03,28.03,27.96,27.98,87000.0
2005-07-11 11:25:00,27.98,27.98,27.93,27.93,38500.0,27.98,27.98,27.93,27.93,38500.0
2005-07-11 11:30:00,27.94,27.94,27.92,27.94,317100.0,27.94,27.94,27.92,27.94,317100.0
2005-07-11 11:35:00,27.94,27.96,27.91,27.94,75800.0,27.94,27.96,27.91,27.94,75800.0
2005-07-11 11:40:00,27.95,28.04,27.94,28.04,287200.0,27.95,28.04,27.94,28.04,287200.0
2005-07-11 11:45:00,28.03,28.03,27.99,27.99,12800.0,28.03,28.03,27.99,27.99,12800.0
2005-07-11 11:50:00,27.99,27.99,27.97,27.99,39100.0,27.99,27.99,27.97,27.99,39100.0
2005-07-11 11:55:00,27.99,27.99,27.96,27.96,40900.0,27.99,27.99,27.96,27.96,40900.0
2005-07-11 12:00:00,27.97,27.99,27.96,27.96,342200.0,27.97,27.99,27.96,27.96,342200.0
2005-07-11 12:05:00,27.96,27.97,27.95,27.96,65400.0,27.96,27.97,27.95,27.96,65400.0
2005-07-11 12:10:00,27.96,27.98,27.95,27.97,42500.0,27.96,27.98,27.95,27.97,42500.0
2005-07-11 12:15:00,27.98,27.98,27.96,27.98,42100.0,27.98,27.98,27.96,27.98,42100.0
2005-07-11 12:20:00,27.98,27.98,27.94,27.94,40400.0,27.98,27.98,27.94,27.94,40400.0
2005-07-11 12:25:00,27.95,27.95,27.87,27.88,55400.0,27.95,27.95,27.87,27.88,55400.0
2005-07-11 12:30:00,27.88,27.95,27.87,27.94,37100.0,27.88,27.95,27.87,27.94,37100.0
2005-07-11 12:35:00,27.94,27.96,27.94,27.96,22200.0,27.94,27.96,27.94,27.96,22200.0
2005-07-11 12:40:00,27.96,27.96,27.95,27.96,10700.0,27.96,27.96,27.95,27.96,10700.0
2005-07-11 12:45:00,27.95,27.96,27.89,27.9,37100.0,27.95,27.96,27.89,27.9,37100.0
2005-07-11 12:50:00,27.89,27.89,27.88,27.88,25200.0,27.89,27.89,27.88,27.88,25200.0
2005-07-11 12:55:00,27.87,27.89,27.86,27.89,29200.0,27.87,27.89,27.86,27.89,29200.0
2005-07-11 13:00:00,27.9,27.92,27.88,27.91,54800.0,27.9,27.92,27.88,27.91,54800.0
2005-07-11 13:05:00,27.91,27.92,27.89,27.91,16400.0,27.91,27.92,27.89,27.91,16400.0
2005-07-11 13:10:00,27.92,27.94,27.92,27.92,21100.0,27.92,27.94,27.92,27.92,21100.0
2005-07-11 13:15:00,27.91,27.93,27.91,27.93,9500.0,27.91,27.93,27.91,27.93,9500.0
2005-07-11 13:20:00,27.92,27.92,27.88,27.89,42100.0,27.92,27.92,27.88,27.89,42100.0
2005-07-11 13:25:00,27.89,27.89,27.88,27.89,7200.0,27.89,27.89,27.88,27.89,7200.0
2005-07-11 13:30:00,27.89,27.94,27.88,27.92,70500.0,27.89,27.94,27.88,27.92,70500.0
2005-07-11 13:35:00,27.92,27.93,27.91,27.92,32000.0,27.92,27.93,27.91,27.92,32000.0
2005-07-11 13:40:00,27.92,27.92,27.85,27.86,52300.0,27.92,27.92,27.85,27.86,52300.0
2005-07-11 13:45:00,27.86,27.89,27.85,27.88,41500.0,27.86,27.89,27.85,27.88,41500.0
2005-07-11 13:50:00,27.88,27.91,27.88,27.9,29200.0,27.88,27.91,27.88,27.9,29200.0
2005-07-11 13:55:00,27.91,27.91,27.88,27.9,33500.0,27.91,27.91,27.88,27.9,33500.0
2005-07-11 14:00:00,27.9,27.94,27.9,27.93,43800.0,27.9,27.94,27.9,27.93,43800.0
2005-07-11 14:05:00,27.92,27.99,27.92,27.96,64900.0,27.92,27.99,27.92,27.96,64900.0
2005-07-11 14:10:00,27.97,28.0,27.95,27.95,38300.0,27.97,28.0,27.95,27.95,38300.0
2005-07-11 14:15:00,27.95,27.98,27.95,27.96,20400.0,27.95,27.98,27.95,27.96,20400.0
2005-07-11 14:20:00,27.97,28.0,27.96,27.98,67000.0,27.97,28.0,27.96,27.98,67000.0
2005-07-11 14:25:00,27.98,27.98,27.94,27.95,29600.0,27.98,27.98,27.94,27.95,29600.0
2005-07-11 14:30:00,27.95,27.96,27.94,27.95,53900.0,27.95,27.96,27.94,27.95,53900.0
2005-07-11 14:35:00,27.95,27.99,27.93,27.98,138900.0,27.95,27.99,27.93,27.98,138900.0
2005-07-11 14:40:00,27.98,27.98,27.95,27.95,28000.0,27.98,27.98,27.95,27.95,28000.0
2005-07-11 14:45:00,27.96,27.97,27.93,27.96,57400.0,27.96,27.97,27.93,27.96,57400.0
2005-07-11 14:50:00,27.96,27.97,27.95,27.97,26000.0,27.96,27.97,27.95,27.97,26000.0
2005-07-11 14:55:00,27.96,27.97,27.96,27.97,18100.0,27.96,27.97,27.96,27.97,18100.0
2005-07-11 15:00:00,27.96,27.97,27.95,27.95,41100.0,27.96,27.97,27.95,27.95,41100.0
2005-07-11 15:05:00,27.95,27.96,27.94,27.95,50200.0,27.95,27.96,27.94,27.95,50200.0
2005-07-11 15:10:00,27.96,27.96,27.92,27.93,72600.0,27.96,27.96,27.92,27.93,72600.0
2005-07-11 15:15:00,27.92,27.93,27.87,27.89,92000.0,27.92,27.93,27.87,27.89,92000.0
2005-07-11 15:20:00,27.89,27.89,27.85,27.87,76400.0,27.89,27.89,27.85,27.87,76400.0
2005-07-11 15:25:00,27.88,27.9,27.88,27.9,56700.0,27.88,27.9,27.88,27.9,56700.0
2005-07-11 15:30:00,27.9,27.92,27.89,27.9,96600.0,27.9,27.92,27.89,27.9,96600.0
2005-07-11 15:35:00,27.9,27.91,27.89,27.9,41500.0,27.9,27.91,27.89,27.9,41500.0
2005-07-11 15:40:00,27.89,27.91,27.89,27.91,51300.0,27.89,27.91,27.89,27.91,51300.0
2005-07-11 15:45:00,27.91,27.92,27.89,27.9,115600.0,27.91,27.92,27.89,27.9,115600.0
2005-07-11 15:50:00,27.89,27.91,27.84,27.87,136400.0,27.89,27.91,27.84,27.87,136400.0
2005-07-11 15:55:00,27.87,27.98,27.85,27.94,480400.0,27.87,27.98,27.85,27.94,480400.0
2005-07-12 09:30:00,28.0,28.07,27.98,28.0,212100.0,28.0,28.07,27.98,28.0,212100.0
2005-07-12 09:35:00,28.0,28.01,27.82,27.91,124100.0,28.0,28.01,27.82,27.91,124100.0
2005-07-12 09:40:00,27.92,27.96,27.88,27.95,92700.0,27.92,27.96,27.88,27.95,92700.0
2005-07-12 09:45:00,27.94,27.97,27.9,27.92,98800.0,27.94,27.97,27.9,27.92,98800.0
2005-07-12 09:50:00,27.91,27.99,27.9,27.99,110100.0,27.91,27.99,27.9,27.99,110100.0
2005-07-12 09:55:00,27.99,28.1,27.99,28.03,194800.0,27.99,28.1,27.99,28.03,194800.0
2005-07-12 10:00:00,28.03,28.04,27.94,28.0,106700.0,28.03,28.04,27.94,28.0,106700.0
2005-07-12 10:05:00,28.02,28.03,27.94,27.95,91800.0,28.02,28.03,27.94,27.95,91800.0
2005-07-12 10:10:00,27.95,27.99,27.94,27.95,62300.0,27.95,27.99,27.94,27.95,62300.0
2005-07-12 10:15:00,27.96,27.97,27.9,27.92,104900.0,27.96,27.97,27.9,27.92,104900.0
2005-07-12 10:20:00,27.91,27.93,27.88,27.9,44300.0,27.91,27.93,27.88,27.9,44300.0
2005-07-12 10:25:00,27.91,27.93,27.89,27.93,32800.0,27.91,27.93,27.89,27.93,32800.0
2005-07-12 10:30:00,27.94,28.02,27.92,28.0,77800.0,27.94,28.02,27.92,28.0,77800.0
2005-07-12 10:35:00,28.0,28.03,27.95,27.98,71700.0,28.0,28.03,27.95,27.98,71700.0
2005-07-12 10:40:00,27.99,28.0,27.92,28.0,93400.0,27.99,28.0,27.92,28.0,93400.0
2005-07-12 10:45:00,28.0,28.01,27.95,28.0,75200.0,28.0,28.01,27.95,28.0,75200.0
2005-07-12 10:50:00,27.99,28.0,27.92,27.92,64900.0,27.99,28.0,27.92,27.92,64900.0
2005-07-12 10:55:00,27.93,28.0,27.91,27.99,65200.0,27.93,28.0,27.91,27.99,65200.0
2005-07-12 11:00:00,27.99,28.04,27.97,27.99,48500.0,27.99,28.04,27.97,27.99,48500.0
2005-07-12 11:05:00,27.98,27.99,27.94,27.95,17000.0,27.98,27.99,27.94,27.95,17000.0
2005-07-12 11:10:00,27.94,27.97,27.91,27.96,53800.0,27.94,27.97,27.91,27.96,53800.0
2005-07-12 11:15:00,27.97,27.97,27.93,27.95,31200.0,27.97,27.97,27.93,27.95,31200.0
2005-07-12 11:20:00,27.96,27.96,27.9,27.9,28600.0,27.96,27.96,27.9,27.9,28600.0
2005-07-12 11:25:00,27.91,27.94,27.9,27.93,23800.0,27.91,27.94,27.9,27.93,23800.0
2005-07-12 11:30:00,27.93,27.93,27.9,27.93,12500.0,27.93,27.93,27.9,27.93,12500.0
2005-07-12 11:35:00,27.93,27.97,27.93,27.95,15100.0,27.93,27.97,27.93,27.95,15100.0
2005-07-12 11:40:00,27.95,27.97,27.91,27.94,21300.0,27.95,27.97,27.91,27.94,21300.0
2005-07-12 11:45:00,27.95,27.95,27.9,27.91,19800.0,27.95,27.95,27.9,27.91,19800.0
2005-07-12 11:50:00,27.91,27.95,27.9,27.95,25200.0,27.91,27.95,27.9,27.95,25200.0
2005-07-12 11:55:00,27.94,27.97,27.91,27.92,34800.0,27.94,27.97,27.91,27.92,34800.0
2005-07-12 12:00:00,27.92,27.93,27.89,27.93,34000.0,27.92,27.93,27.89,27.93,34000.0
2005-07-12 12:05:00,27.93,27.99,27.93,27.98,54400.0,27.93,27.99,27.93,27.98,54400.0
2005-07-12 12:10:00,27.99,28.03,27.98,28.0,34900.0,27.99,28.03,27.98,28.0,34900.0
2005-07-12 12:15:00,28.0,28.01,27.97,28.01,21800.0,28.0,28.01,27.97,28.01,21800.0
2005-07-12 12:20:00,28.0,28.11,28.0,28.09,28700.0,28.0,28.11,28.0,28.09,28700.0
2005-07-12 12:25:00,28.09,28.15,28.05,28.15,75600.0,28.09,28.15,28.05,28.15,75600.0
2005-07-12 12:30:00,28.16,28.17,28.1,28.13,89800.0,28.16,28.17,28.1,28.13,89800.0
2005-07-12 12:35:00,28.13,28.15,28.11,28.12,42700.0,28.13,28.15,28.11,28.12,42700.0
2005-07-12 12:40:00,28.12,28.13,28.09,28.09,30500.0,28.12,28.13,28.09,28.09,30500.0
2005-07-12 12:45:00,28.09,28.13,28.09,28.11,26900.0,28.09,28.13,28.09,28.11,26900.0
2005-07-12 12:50:00,28.1,28.11,28.08,28.09,23600.0,28.1,28.11,28.08,28.09,23600.0
2005-07-12 12:55:00,28.09,28.1,28.05,28.09,60200.0,28.09,28.1,28.05,28.09,60200.0
2005-07-12 13:00:00,28.09,28.1,28.07,28.09,35200.0,28.09,28.1,28.07,28.09,35200.0
2005-07-12 13:05:00,28.09,28.09,28.07,28.08,23600.0,28.09,28.09,28.07,28.08,23600.0
2005-07-12 13:10:00,28.07,28.1,28.06,28.1,28000.0,28.07,28.1,28.06,28.1,28000.0
2005-07-12 13:15:00,28.1,28.16,28.09,28.12,38500.0,28.1,28.16,28.09,28.12,38500.0
2005-07-12 13:20:00,28.12,28.13,28.1,28.1,12100.0,28.12,28.13,28.1,28.1,12100.0
2005-07-12 13:25:00,28.1,28.12,28.09,28.11,26600.0,28.1,28.12,28.09,28.11,26600.0
2005-07-12 13:30:00,28.11,28.16,28.08,28.16,22800.0,28.11,28.16,28.08,28.16,22800.0
2005-07-12 13:35:00,28.16,28.18,28.08,28.08,43200.0,28.16,28.18,28.08,28.08,43200.0
2005-07-12 13:40:00,28.07,28.08,28.07,28.07,6600.0,28.07,28.08,28.07,28.07,6600.0
2005-07-12 13:45:00,28.07,28.15,28.07,28.15,33500.0,28.07,28.15,28.07,28.15,33500.0
2005-07-12 13:50:00,28.14,28.25,28.14,28.24,93700.0,28.14,28.25,28.14,28.24,93700.0
2005-07-12 13:55:00,28.23,28.33,28.23,28.32,127600.0,28.23,28.33,28.23,28.32,127600.0
2005-07-12 14:00:00,28.31,28.37,28.27,28.34,111300.0,28.31,28.37,28.27,28.34,111300.0
2005-07-12 14:05:00,28.34,28.4,28.32,28.39,93400.0,28.34,28.4,28.32,28.39,93400.0
2005-07-12 14:10:00,28.39,28.42,28.34,28.39,138600.0,28.39,28.42,28.34,28.39,138600.0
2005-07-12 14:15:00,28.38,28.42,28.38,28.41,87300.0,28.38,28.42,28.38,28.41,87300.0
2005-07-12 14:20:00,28.41,28.54,28.41,28.5,262200.0,28.41,28.54,28.41,28.5,262200.0
2005-07-12 14:25:00,28.5,28.52,28.46,28.46,51900.0,28.5,28.52,28.46,28.46,51900.0
2005-07-12 14:30:00,28.46,28.5,28.46,28.47,59900.0,28.46,28.5,28.46,28.47,59900.0
2005-07-12 14:35:00,28.47,28.48,28.46,28.46,24200.0,28.47,28.48,28.46,28.46,24200.0
2005-07-12 14:40:00,28.46,28.52,28.46,28.51,93900.0,28.46,28.52,28.46,28.51,93900.0
2005-07-12 14:45:00,28.52,28.53,28.5,28.5,41700.0,28.52,28.53,28.5,28.5,41700.0
2005-07-12 14:50:00,28.5,28.53,28.5,28.51,48200.0,28.5,28.53,28.5,28.51,48200.0
2005-07-12 14:55:00,28.51,28.51,28.48,28.5,72900.0,28.51,28.51,28.48,28.5,72900.0
2005-07-12 15:00:00,28.5,28.52,28.49,28.5,112300.0,28.5,28.52,28.49,28.5,112300.0
2005-07-12 15:05:00,28.5,28.57,28.49,28.57,95600.0,28.5,28.57,28.49,28.57,95600.0
2005-07-12 15:10:00,28.56,28.6,28.55,28.59,183200.0,28.56,28.6,28.55,28.59,183200.0
2005-07-12 15:15:00,28.58,28.62,28.5,28.62,173500.0,28.58,28.62,28.5,28.62,173500.0
2005-07-12 15:20:00,28.63,28.67,28.62,28.63,175700.0,28.63,28.67,28.62,28.63,175700.0
2005-07-12 15:25:00,28.62,28.65,28.62,28.65,131400.0,28.62,28.65,28.62,28.65,131400.0
2005-07-12 15:30:00,28.65,28.65,28.57,28.57,86500.0,28.65,28.65,28.57,28.57,86500.0
2005-07-12 15:35:00,28.58,28.58,28.55,28.57,102900.0,28.58,28.58,28.55,28.57,102900.0
2005-07-12 15:40:00,28.56,28.57,28.52,28.56,80100.0,28.56,28.57,28.52,28.56,80100.0
2005-07-12 15:45:00,28.56,28.56,28.53,28.54,93600.0,28.56,28.56,28.53,28.54,93600.0
2005-07-12 15:50:00,28.54,28.58,28.44,28.46,158100.0,28.54,28.58,28.44,28.46,158100.0
2005-07-12 15:55:00,28.45,28.5,28.43,28.43,213300.0,28.45,28.5,28.43,28.43,213300.0
2005-07-13 09:30:00,28.67,28.8,28.5,28.72,457700.0,28.67,28.8,28.5,28.72,457700.0
2005-07-13 09:35:00,28.72,29.17,28.67,29.17,360700.0,28.72,29.17,28.67,29.17,360700.0
2005-07-13 09:40:00,29.0,29.21,28.8,29.06,388500.0,29.0,29.21,28.8,29.06,388500.0
2005-07-13 09:45:00,29.06,29.16,29.04,29.05,158800.0,29.06,29.16,29.04,29.05,158800.0
2005-07-13 09:50:00,29.05,29.09,28.94,28.95,127200.0,29.05,29.09,28.94,28.95,127200.0
2005-07-13 09:55:00,28.95,29.05,28.91,28.93,185300.0,28.95,29.05,28.91,28.93,185300.0
2005-07-13 10:00:00,28.93,28.98,28.92,28.96,79300.0,28.93,28.98,28.92,28.96,79300.0
2005-07-13 10:05:00,28.96,29.0,28.96,28.97,94600.0,28.96,29.0,28.96,28.97,94600.0
2005-07-13 10:10:00,28.98,28.98,28.94,28.97,72100.0,28.98,28.98,28.94,28.97,72100.0
2005-07-13 10:15:00,28.97,28.97,28.9,28.93,137400.0,28.97,28.97,28.9,28.93,137400.0
2005-07-13 10:20:00,28.92,28.94,28.86,28.86,100100.0,28.92,28.94,28.86,28.86,100100.0
2005-07-13 10:25:00,28.86,28.88,28.84,28.88,78900.0,28.86,28.88,28.84,28.88,78900.0
2005-07-13 10:30:00,28.88,28.89,28.85,28.88,79700.0,28.88,28.89,28.85,28.88,79700.0
2005-07-13 10:35:00,28.88,28.94,28.87,28.9,169800.0,28.88,28.94,28.87,28.9,169800.0
2005-07-13 10:40:00,28.9,28.9,28.77,28.78,133400.0,28.9,28.9,28.77,28.78,133400.0
2005-07-13 10:45:00,28.85,28.92,28.78,28.92,130100.0,28.85,28.92,28.78,28.92,130100.0
2005-07-13 10:50:00,28.92,28.98,28.88,28.88,71100.0,28.92,28.98,28.88,28.88,71100.0
2005-07-13 10:55:00,28.88,28.88,28.75,28.75,91800.0,28.88,28.88,28.75,28.75,91800.0
2005-07-13 11:00:00,28.75,28.86,28.72,28.78,132200.0,28.75,28.86,28.72,28.78,132200.0
2005-07-13 11:05:00,28.78,28.78,28.72,28.72,40300.0,28.78,28.78,28.72,28.72,40300.0
2005-07-13 11:10:00,28.72,28.77,28.72,28.74,75400.0,28.72,28.77,28.72,28.74,75400.0
2005-07-13 11:15:00,28.74,28.75,28.73,28.75,50800.0,28.74,28.75,28.73,28.75,50800.0
2005-07-13 11:20:00,28.75,28.83,28.74,28.8,65000.0,28.75,28.83,28.74,28.8,65000.0
2005-07-13 11:25:00,28.81,28.84,28.8,28.82,58400.0,28.81,28.84,28.8,28.82,58400.0
2005-07-13 11:30:00,28.82,28.82,28.77,28.77,60700.0,28.82,28.82,28.77,28.77,60700.0
2005-07-13 11:35:00,28.76,28.77,28.73,28.76,70700.0,28.76,28.77,28.73,28.76,70700.0
2005-07-13 11:40:00,28.75,28.78,28.75,28.77,133800.0,28.75,28.78,28.75,28.77,133800.0
2005-07-13 11:45:00,28.77,28.83,28.77,28.83,60500.0,28.77,28.83,28.77,28.83,60500.0
2005-07-13 11:50:00,28.82,28.83,28.78,28.79,73000.0,28.82,28.83,28.78,28.79,73000.0
2005-07-13 11:55:00,28.79,28.81,28.78,28.81,85700.0,28.79,28.81,28.78,28.81,85700.0
2005-07-13 12:00:00,28.8,28.83,28.8,28.82,64200.0,28.8,28.83,28.8,28.82,64200.0
2005-07-13 12:05:00,28.83,28.86,28.81,28.82,57300.0,28.83,28.86,28.81,28.82,57300.0
2005-07-13 12:10:00,28.81,28.86,28.81,28.84,41300.0,28.81,28.86,28.81,28.84,41300.0
2005-07-13 12:15:00,28.84,28.85,28.8,28.82,142100.0,28.84,28.85,28.8,28.82,142100.0
2005-07-13 12:20:00,28.82,28.85,28.81,28.84,64700.0,28.82,28.85,28.81,28.84,64700.0
2005-07-13 12:25:00,28.83,28.87,28.82,28.87,49000.0,28.83,28.87,28.82,28.87,49000.0
2005-07-13 12:30:00,28.87,28.88,28.84,28.86,64800.0,28.87,28.88,28.84,28.86,64800.0
2005-07-13 12:35:00,28.85,28.86,28.82,28.83,52000.0,28.85,28.86,28.82,28.83,52000.0
2005-07-13 12:40:00,28.82,28.86,28.8,28.83,114100.0,28.82,28.86,28.8,28.83,114100.0
2005-07-13 12:45:00,28.83,28.83,28.81,28.82,75500.0,28.83,28.83,28.81,28.82,75500.0
2005-07-13 12:50:00,28.82,28.82,28.81,28.82,39400.0,28.82,28.82,28.81,28.82,39400.0
2005-07-13 12:55:00,28.81,28.82,28.8,28.82,64800.0,28.81,28.82,28.8,28.82,64800.0
2005-07-13 13:00:00,28.81,28.82,28.8,28.8,36300.0,28.81,28.82,28.8,28.8,36300.0
2005-07-13 13:05:00,28.8,28.81,28.8,28.81,23700.0,28.8,28.81,28.8,28.81,23700.0
2005-07-13 13:10:00,28.8,28.81,28.8,28.81,81900.0,28.8,28.81,28.8,28.81,81900.0
2005-07-13 13:15:00,28.8,28.83,28.8,28.82,55300.0,28.8,28.83,28.8,28.82,55300.0
2005-07-13 13:20:00,28.82,28.83,28.82,28.83,36500.0,28.82,28.83,28.82,28.83,36500.0
2005-07-13 13:25:00,28.83,28.88,28.82,28.87,47100.0,28.83,28.88,28.82,28.87,47100.0
2005-07-13 13:30:00,28.87,28.92,28.85,28.92,81500.0,28.87,28.92,28.85,28.92,81500.0
2005-07-13 13:35:00,28.92,28.92,28.9,28.91,50500.0,28.92,28.92,28.9,28.91,50500.0
2005-07-13 13:40:00,28.91,28.94,28.9,28.93,76700.0,28.91,28.94,28.9,28.93,76700.0
2005-07-13 13:45:00,28.92,28.93,28.88,28.89,61500.0,28.92,28.93,28.88,28.89,61500.0
2005-07-13 13:50:00,28.88,28.93,28.88,28.9,141200.0,28.88,28.93,28.88,28.9,141200.0
2005-07-13 13:55:00,28.9,28.91,28.87,28.89,78500.0,28.9,28.91,28.87,28.89,78500.0
2005-07-13 14:00:00,28.89,28.93,28.88,28.92,57600.0,28.89,28.93,28.88,28.92,57600.0
2005-07-13 14:05:00,28.92,28.94,28.86,28.87,49200.0,28.92,28.94,28.86,28.87,49200.0
2005-07-13 14:10:00,28.87,28.9,28.86,28.89,48700.0,28.87,28.9,28.86,28.89,48700.0
2005-07-13 14:15:00,28.89,28.9,28.87,28.9,43600.0,28.89,28.9,28.87,28.9,43600.0
2005-07-13 14:20:00,28.9,28.9,28.88,28.88,19700.0,28.9,28.9,28.88,28.88,19700.0
2005-07-13 14:25:00,28.88,28.89,28.87,28.89,56000.0,28.88,28.89,28.87,28.89,56000.0
2005-07-13 14:30:00,28.89,28.89,28.88,28.89,29000.0,28.89,28.89,28.88,28.89,29000.0
2005-07-13 14:35:00,28.89,28.92,28.88,28.92,63400.0,28.89,28.92,28.88,28.92,63400.0
2005-07-13 14:40:00,28.92,28.97,28.91,28.97,68900.0,28.92,28.97,28.91,28.97,68900.0
2005-07-13 14:45:00,28.97,29.02,28.97,29.02,103900.0,28.97,29.02,28.97,29.02,103900.0
2005-07-13 14:50:00,29.01,29.02,28.98,28.98,27900.0,29.01,29.02,28.98,28.98,27900.0
2005-07-13 14:55:00,28.98,28.98,28.95,28.97,54400.0,28.98,28.98,28.95,28.97,54400.0
2005-07-13 15:00:00,28.97,28.98,28.9,28.9,57800.0,28.97,28.98,28.9,28.9,57800.0
2005-07-13 15:05:00,28.9,28.98,28.89,28.96,105900.0,28.9,28.98,28.89,28.96,105900.0
2005-07-13 15:10:00,28.96,29.0,28.96,28.99,57800.0,28.96,29.0,28.96,28.99,57800.0
2005-07-13 15:15:00,28.98,29.03,28.98,29.0,67800.0,28.98,29.03,28.98,29.0,67800.0
2005-07-13 15:20:00,29.0,29.0,28.97,28.97,34900.0,29.0,29.0,28.97,28.97,34900.0
2005-07-13 15:25:00,28.98,28.98,28.95,28.96,66400.0,28.98,28.98,28.95,28.96,66400.0
2005-07-13 15:30:00,28.96,29.0,28.95,28.97,126700.0,28.96,29.0,28.95,28.97,126700.0
2005-07-13 15:35:00,28.98,28.99,28.97,28.99,51200.0,28.98,28.99,28.97,28.99,51200.0
2005-07-13 15:40:00,28.99,29.02,28.98,28.98,202600.0,28.99,29.02,28.98,28.98,202600.0
2005-07-13 15:45:00,28.98,28.99,28.97,28.97,54500.0,28.98,28.99,28.97,28.97,54500.0
2005-07-13 15:50:00,28.97,29.01,28.97,29.0,155300.0,28.97,29.01,28.97,29.0,155300.0
2005-07-13 15:55:00,29.01,29.05,28.97,29.03,302400.0,29.01,29.05,28.97,29.03,302400.0
2005-07-14 09:30:00,29.28,29.47,29.1,29.19,279500.0,29.28,29.47,29.1,29.19,279500.0
2005-07-14 09:35:00,29.19,29.19,29.14,29.18,99800.0,29.19,29.19,29.14,29.18,99800.0
2005-07-14 09:40:00,29.18,29.18,28.97,29.02,79400.0,29.18,29.18,28.97,29.02,79400.0
2005-07-14 09:45:00,29.01,29.09,28.94,28.98,107100.0,29.01,29.09,28.94,28.98,107100.0
2005-07-14 09:50:00,28.98,29.12,28.98,29.03,81200.0,28.98,29.12,28.98,29.03,81200.0
2005-07-14 09:55:00,29.03,29.05,28.97,28.98,100200.0,29.03,29.05,28.97,28.98,100200.0
2005-07-14 10:00:00,28.99,29.04,28.99,29.01,70100.0,28.99,29.04,28.99,29.01,70100.0
2005-07-14 10:05:00,29.01,29.01,28.98,29.0,106300.0,29.01,29.01,28.98,29.0,106300.0
2005-07-14 10:10:00,28.98,29.01,28.9,28.99,120300.0,28.98,29.01,28.9,28.99,120300.0
2005-07-14 10:15:00,28.98,29.0,28.95,28.97,41000.0,28.98,29.0,28.95,28.97,41000.0
2005-07-14 10:20:00,28.97,29.0,28.94,28.98,51300.0,28.97,29.0,28.94,28.98,51300.0
2005-07-14 10:25:00,28.98,29.0,28.98,28.99,35700.0,28.98,29.0,28.98,28.99,35700.0
2005-07-14 10:30:00,28.99,29.07,28.98,29.03,59100.0,28.99,29.07,28.98,29.03,59100.0
2005-07-14 10:35:00,29.02,29.03,28.98,28.99,43800.0,29.02,29.03,28.98,28.99,43800.0
2005-07-14 10:40:00,28.99,28.99,28.97,28.97,22700.0,28.99,28.99,28.97,28.97,22700.0
2005-07-14 10:45:00,28.97,28.98,28.96,28.96,36000.0,28.97,28.98,28.96,28.96,36000.0
2005-07-14 10:50:00,28.97,29.0,28.96,28.99,28600.0,28.97,29.0,28.96,28.99,28600.0
2005-07-14 10:55:00,28.99,29.01,28.99,29.01,33100.0,28.99,29.01,28.99,29.01,33100.0
2005-07-14 11:00:00,29.01,29.02,28.99,29.01,41400.0,29.01,29.02,28.99,29.01,41400.0
2005-07-14 11:05:00,29.0,29.02,29.0,29.0,29100.0,29.0,29.02,29.0,29.0,29100.0
2005-07-14 11:10:00,29.0,29.0,28.97,28.97,37200.0,29.0,29.0,28.97,28.97,37200.0
2005-07-14 11:15:00,28.98,29.0,28.97,29.0,63800.0,28.98,29.0,28.97,29.0,63800.0
2005-07-14 11:20:00,29.0,29.0,28.98,28.98,79200.0,29.0,29.0,28.98,28.98,79200.0
2005-07-14 11:25:00,28.99,29.0,28.98,29.0,50600.0,28.99,29.0,28.98,29.0,50600.0
2005-07-14 11:30:00,29.0,29.03,28.99,29.03,98100.0,29.0,29.03,28.99,29.03,98100.0
2005-07-14 11:35:00,29.02,29.04,29.02,29.02,30500.0,29.02,29.04,29.02,29.02,30500.0
2005-07-14 11:40:00,29.03,29.1,29.02,29.09,76600.0,29.03,29.1,29.02,29.09,76600.0
2005-07-14 11:45:00,29.09,29.09,29.05,29.05,50900.0,29.09,29.09,29.05,29.05,50900.0
2005-07-14 11:50:00,29.06,29.06,29.04,29.04,11900.0,29.06,29.06,29.04,29.04,11900.0
2005-07-14 11:55:00,29.03,29.04,29.0,29.01,68700.0,29.03,29.04,29.0,29.01,68700.0
2005-07-14 12:00:00,29.0,29.03,29.0,29.02,75400.0,29.0,29.03,29.0,29.02,75400.0
2005-07-14 12:05:00,29.01,29.06,29.01,29.04,39800.0,29.01,29.06,29.01,29.04,39800.0
2005-07-14 12:10:00,29.03,29.12,29.03,29.09,67200.0,29.03,29.12,29.03,29.09,67200.0
2005-07-14 12:15:00,29.09,29.09,29.06,29.06,28900.0,29.09,29.09,29.06,29.06,28900.0
2005-07-14 12:20:00,29.06,29.08,29.0,29.0,22800.0,29.06,29.08,29.0,29.0,22800.0
2005-07-14 12:25:00,29.0,29.0,28.98,28.98,35300.0,29.0,29.0,28.98,28.98,35300.0
2005-07-14 12:30:00,28.99,28.99,28.98,28.98,24600.0,28.99,28.99,28.98,28.98,24600.0
2005-07-14 12:35:00,28.98,28.98,28.98,28.98,10800.0,28.98,28.98,28.98,28.98,10800.0
2005-07-14 12:40:00,28.98,28.99,28.97,28.98,13600.0,28.98,28.99,28.97,28.98,13600.0
2005-07-14 12:45:00,28.98,28.98,28.97,28.98,21200.0,28.98,28.98,28.97,28.98,21200.0
2005-07-14 12:50:00,28.97,28.99,28.95,28.95,42600.0,28.97,28.99,28.95,28.95,42600.0
2005-07-14 12:55:00,28.96,28.96,28.95,28.95,19900.0,28.96,28.96,28.95,28.95,19900.0
2005-07-14 13:00:00,28.96,28.98,28.95,28.96,40700.0,28.96,28.98,28.95,28.96,40700.0
2005-07-14 13:05:00,28.96,28.96,28.95,28.95,29900.0,28.96,28.96,28.95,28.95,29900.0
2005-07-14 13:10:00,28.96,29.02,28.95,29.02,53000.0,28.96,29.02,28.95,29.02,53000.0
2005-07-14 13:15:00,29.02,29.02,28.96,28.96,50000.0,29.02,29.02,28.96,28.96,50000.0
2005-07-14 13:20:00,28.97,29.01,28.96,29.0,52300.0,28.97,29.01,28.96,29.0,52300.0
2005-07-14 13:25:00,29.0,29.02,28.99,29.02,59000.0,29.0,29.02,28.99,29.02,59000.0
2005-07-14 13:30:00,29.02,29.02,29.0,29.0,53100.0,29.02,29.02,29.0,29.0,53100.0
2005-07-14 13:35:00,29.0,29.01,28.99,28.99,37100.0,29.0,29.01,28.99,28.99,37100.0
2005-07-14 13:40:00,29.0,29.0,28.98,28.99,26000.0,29.0,29.0,28.98,28.99,26000.0
2005-07-14 13:45:00,28.99,29.0,28.94,28.95,73300.0,28.99,29.0,28.94,28.95,73300.0
2005-07-14 13:50:00,28.94,28.95,28.92,28.92,37100.0,28.94,28.95,28.92,28.92,37100.0
2005-07-14 13:55:00,28.92,28.95,28.91,28.92,108300.0,28.92,28.95,28.91,28.92,108300.0
2005-07-14 14:00:00,28.92,28.94,28.9,28.93,62800.0,28.92,28.94,28.9,28.93,62800.0
2005-07-14 14:05:00,28.92,28.94,28.92,28.93,35100.0,28.92,28.94,28.92,28.93,35100.0
2005-07-14 14:10:00,28.93,28.93,28.9,28.91,46900.0,28.93,28.93,28.9,28.91,46900.0
2005-07-14 14:15:00,28.9,28.97,28.9,28.96,76600.0,28.9,28.97,28.9,28.96,76600.0
2005-07-14 14:20:00,28.97,28.97,28.95,28.96,48400.0,28.97,28.97,28.95,28.96,48400.0
2005-07-14 14:25:00,28.96,28.97,28.94,28.95,38200.0,28.96,28.97,28.94,28.95,38200.0
2005-07-14 14:30:00,28.95,28.98,28.94,28.98,34000.0,28.95,28.98,28.94,28.98,34000.0
2005-07-14 14:35:00,28.98,28.99,28.95,28.95,24100.0,28.98,28.99,28.95,28.95,24100.0
2005-07-14 14:40:00,28.95,28.98,28.93,28.97,34500.0,28.95,28.98,28.93,28.97,34500.0
2005-07-14 14:45:00,28.97,29.0,28.97,28.99,25100.0,28.97,29.0,28.97,28.99,25100.0
2005-07-14 14:50:00,28.99,29.0,28.97,28.98,77100.0,28.99,29.0,28.97,28.98,77100.0
2005-07-14 14:55:00,28.98,29.05,28.98,29.05,63900.0,28.98,29.05,28.98,29.05,63900.0
2005-07-14 15:00:00,29.05,29.06,29.02,29.03,27000.0,29.05,29.06,29.02,29.03,27000.0
2005-07-14 15:05:00,29.03,29.1,29.02,29.09,64700.0,29.03,29.1,29.02,29.09,64700.0
2005-07-14 15:10:00,29.08,29.09,29.05,29.06,33000.0,29.08,29.09,29.05,29.06,33000.0
2005-07-14 15:15:00,29.06,29.09,29.04,29.09,49700.0,29.06,29.09,29.04,29.09,49700.0
2005-07-14 15:20:00,29.08,29.09,29.06,29.07,40300.0,29.08,29.09,29.06,29.07,40300.0
2005-07-14 15:25:00,29.07,29.11,29.07,29.09,58300.0,29.07,29.11,29.07,29.09,58300.0
2005-07-14 15:30:00,29.1,29.11,29.08,29.09,101700.0,29.1,29.11,29.08,29.09,101700.0
2005-07-14 15:35:00,29.1,29.11,29.08,29.09,84800.0,29.1,29.11,29.08,29.09,84800.0
2005-07-14 15:40:00,29.09,29.12,29.09,29.11,104500.0,29.09,29.12,29.09,29.11,104500.0
2005-07-14 15:45:00,29.1,29.11,29.09,29.11,102100.0,29.1,29.11,29.09,29.11,102100.0
2005-07-14 15:50:00,29.11,29.15,29.1,29.12,197100.0,29.11,29.15,29.1,29.12,197100.0
2005-07-14 15:55:00,29.12,29.15,29.09,29.13,226700.0,29.12,29.15,29.09,29.13,226700.0
2005-07-15 09:30:00,29.25,29.37,29.2,29.24,1075400.0,29.25,29.37,29.2,29.24,1075400.0
2005-07-15 09:35:00,29.24,29.25,29.1,29.21,116600.0,29.24,29.25,29.1,29.21,116600.0
2005-07-15 09:40:00,29.2,29.2,29.1,29.1,106700.0,29.2,29.2,29.1,29.1,106700.0
2005-07-15 09:45:00,29.11,29.16,29.06,29.16,95800.0,29.11,29.16,29.06,29.16,95800.0
2005-07-15 09:50:00,29.16,29.16,29.07,29.07,72300.0,29.16,29.16,29.07,29.07,72300.0
2005-07-15 09:55:00,29.06,29.07,29.0,29.07,44500.0,29.06,29.07,29.0,29.07,44500.0
2005-07-15 10:00:00,29.07,29.07,29.0,29.0,57400.0,29.07,29.07,29.0,29.0,57400.0
2005-07-15 10:05:00,29.01,29.05,29.01,29.03,57800.0,29.01,29.05,29.01,29.03,57800.0
2005-07-15 10:10:00,29.03,29.04,28.97,28.99,60100.0,29.03,29.04,28.97,28.99,60100.0
2005-07-15 10:15:00,28.99,29.0,28.95,28.95,117500.0,28.99,29.0,28.95,28.95,117500.0
2005-07-15 10:20:00,28.95,28.97,28.92,28.92,50700.0,28.95,28.97,28.92,28.92,50700.0
2005-07-15 10:25:00,28.92,28.93,28.81,28.87,105000.0,28.92,28.93,28.81,28.87,105000.0
2005-07-15 10:30:00,28.88,28.92,28.84,28.88,127300.0,28.88,28.92,28.84,28.88,127300.0
2005-07-15 10:35:00,28.88,28.92,28.81,28.82,145500.0,28.88,28.92,28.81,28.82,145500.0
2005-07-15 10:40:00,28.81,28.82,28.71,28.71,126700.0,28.81,28.82,28.71,28.71,126700.0
2005-07-15 10:45:00,28.7,28.77,28.68,28.75,88800.0,28.7,28.77,28.68,28.75,88800.0
2005-07-15 10:50:00,28.75,28.76,28.66,28.67,61300.0,28.75,28.76,28.66,28.67,61300.0
2005-07-15 10:55:00,28.67,28.75,28.65,28.75,46300.0,28.67,28.75,28.65,28.75,46300.0
2005-07-15 11:00:00,28.75,28.79,28.74,28.78,78000.0,28.75,28.79,28.74,28.78,78000.0
2005-07-15 11:05:00,28.78,28.83,28.78,28.83,83000.0,28.78,28.83,28.78,28.83,83000.0
2005-07-15 11:10:00,28.83,28.88,28.83,28.87,23400.0,28.83,28.88,28.83,28.87,23400.0
2005-07-15 11:15:00,28.87,28.95,28.87,28.95,32400.0,28.87,28.95,28.87,28.95,32400.0
2005-07-15 11:20:00,28.96,28.96,28.89,28.95,69700.0,28.96,28.96,28.89,28.95,69700.0
2005-07-15 11:25:00,28.95,28.96,28.91,28.93,46200.0,28.95,28.96,28.91,28.93,46200.0
2005-07-15 11:30:00,28.93,28.99,28.91,28.99,51200.0,28.93,28.99,28.91,28.99,51200.0
2005-07-15 11:35:00,28.98,28.99,28.93,28.96,41600.0,28.98,28.99,28.93,28.96,41600.0
2005-07-15 11:40:00,28.96,29.0,28.96,28.99,31200.0,28.96,29.0,28.96,28.99,31200.0
2005-07-15 11:45:00,28.99,29.05,28.98,29.04,37800.0,28.99,29.05,28.98,29.04,37800.0
2005-07-15 11:50:00,29.05,29.05,28.99,29.01,39800.0,29.05,29.05,28.99,29.01,39800.0
2005-07-15 11:55:00,29.02,29.07,29.01,29.06,25000.0,29.02,29.07,29.01,29.06,25000.0
2005-07-15 12:00:00,29.05,29.07,29.03,29.03,33900.0,29.05,29.07,29.03,29.03,33900.0
2005-07-15 12:05:00,29.04,29.07,29.02,29.03,31800.0,29.04,29.07,29.02,29.03,31800.0
2005-07-15 12:10:00,29.04,29.04,28.99,28.99,28200.0,29.04,29.04,28.99,28.99,28200.0
2005-07-15 12:15:00,28.99,29.02,28.98,28.99,109200.0,28.99,29.02,28.98,28.99,109200.0
2005-07-15 12:20:00,28.98,29.0,28.93,28.97,45900.0,28.98,29.0,28.93,28.97,45900.0
2005-07-15 12:25:00,28.97,28.99,28.92,28.95,48100.0,28.97,28.99,28.92,28.95,48100.0
2005-07-15 12:30:00,28.95,28.95,28.91,28.91,12200.0,28.95,28.95,28.91,28.91,12200.0
2005-07-15 12:35:00,28.91,28.92,28.9,28.91,17900.0,28.91,28.92,28.9,28.91,17900.0
2005-07-15 12:40:00,28.91,28.91,28.89,28.9,14400.0,28.91,28.91,28.89,28.9,14400.0
2005-07-15 12:45:00,28.9,28.92,28.87,28.87,32200.0,28.9,28.92,28.87,28.87,32200.0
2005-07-15 12:50:00,28.87,28.89,28.86,28.88,22800.0,28.87,28.89,28.86,28.88,22800.0
2005-07-15 12:55:00,28.87,28.92,28.87,28.91,29900.0,28.87,28.92,28.87,28.91,29900.0
2005-07-15 13:00:00,28.9,28.92,28.9,28.91,10100.0,28.9,28.92,28.9,28.91,10100.0
2005-07-15 13:05:00,28.91,28.94,28.91,28.94,27400.0,28.91,28.94,28.91,28.94,27400.0
2005-07-15 13:10:00,28.94,29.0,28.94,28.98,27400.0,28.94,29.0,28.94,28.98,27400.0
2005-07-15 13:15:00,28.98,29.03,28.98,29.03,37400.0,28.98,29.03,28.98,29.03,37400.0
2005-07-15 13:20:00,29.01,29.03,29.01,29.02,13700.0,29.01,29.03,29.01,29.02,13700.0
2005-07-15 13:25:00,29.02,29.02,29.0,29.02,31500.0,29.02,29.02,29.0,29.02,31500.0
2005-07-15 13:30:00,29.02,29.05,28.99,28.99,41200.0,29.02,29.05,28.99,28.99,41200.0
2005-07-15 13:35:00,29.0,29.02,28.99,29.01,22700.0,29.0,29.02,28.99,29.01,22700.0
2005-07-15 13:40:00,29.02,29.07,29.01,29.03,29500.0,29.02,29.07,29.01,29.03,29500.0
2005-07-15 13:45:00,29.04,29.1,29.04,29.06,103300.0,29.04,29.1,29.04,29.06,103300.0
2005-07-15 13:50:00,29.05,29.06,28.99,29.05,44100.0,29.05,29.06,28.99,29.05,44100.0
2005-07-15 13:55:00,29.05,29.05,29.02,29.03,32200.0,29.05,29.05,29.02,29.03,32200.0
2005-07-15 14:00:00,29.03,29.04,29.0,29.0,17900.0,29.03,29.04,29.0,29.0,17900.0
2005-07-15 14:05:00,29.0,29.02,29.0,29.01,8000.0,29.0,29.02,29.0,29.01,8000.0
2005-07-15 14:10:00,29.0,29.01,28.94,28.94,16100.0,29.0,29.01,28.94,28.94,16100.0
2005-07-15 14:15:00,28.94,29.03,28.93,29.01,28200.0,28.94,29.03,28.93,29.01,28200.0
2005-07-15 14:20:00,29.02,29.04,29.0,29.03,33500.0,29.02,29.04,29.0,29.03,33500.0
2005-07-15 14:25:00,29.03,29.04,28.99,29.01,28300.0,29.03,29.04,28.99,29.01,28300.0
2005-07-15 14:30:00,29.02,29.03,29.01,29.03,33400.0,29.02,29.03,29.01,29.03,33400.0
2005-07-15 14:35:00,29.03,29.09,29.02,29.09,63900.0,29.03,29.09,29.02,29.09,63900.0
2005-07-15 14:40:00,29.08,29.19,29.07,29.13,65100.0,29.08,29.19,29.07,29.13,65100.0
2005-07-15 14:45:00,29.13,29.13,29.03,29.04,47800.0,29.13,29.13,29.03,29.04,47800.0
2005-07-15 14:50:00,29.04,29.11,29.03,29.03,62100.0,29.04,29.11,29.03,29.03,62100.0
2005-07-15 14:55:00,29.03,29.1,29.02,29.07,69500.0,29.03,29.1,29.02,29.07,69500.0
2005-07-15 15:00:00,29.07,29.08,29.01,29.01,69300.0,29.07,29.08,29.01,29.01,69300.0
2005-07-15 15:05:00,29.01,29.03,29.0,29.01,48900.0,29.01,29.03,29.0,29.01,48900.0
2005-07-15 15:10:00,29.0,29.01,28.98,28.98,69200.0,29.0,29.01,28.98,28.98,69200.0
2005-07-15 15:15:00,28.98,28.99,28.95,28.96,87900.0,28.98,28.99,28.95,28.96,87900.0
2005-07-15 15:20:00,28.96,28.98,28.95,28.96,61800.0,28.96,28.98,28.95,28.96,61800.0
2005-07-15 15:25:00,28.96,28.97,28.92,28.92,36700.0,28.96,28.97,28.92,28.92,36700.0
2005-07-15 15:30:00,28.93,28.93,28.89,28.92,67400.0,28.93,28.93,28.89,28.92,67400.0
2005-07-15 15:35:00,28.93,28.93,28.87,28.88,74700.0,28.93,28.93,28.87,28.88,74700.0
2005-07-15 15:40:00,28.87,28.92,28.87,28.89,54000.0,28.87,28.92,28.87,28.89,54000.0
2005-07-15 15:45:00,28.89,28.9,28.87,28.87,62300.0,28.89,28.9,28.87,28.87,62300.0
2005-07-15 15:50:00,28.87,28.9,28.87,28.89,70800.0,28.87,28.9,28.87,28.89,70800.0
2005-07-15 15:55:00,28.89,28.98,28.89,28.92,300200.0,28.89,28.98,28.89,28.92,300200.0
2005-07-18 09:30:00,28.91,28.93,28.76,28.88,173000.0,28.91,28.93,28.76,28.88,173000.0
2005-07-18 09:35:00,28.88,28.9,28.85,28.85,56300.0,28.88,28.9,28.85,28.85,56300.0
2005-07-18 09:40:00,28.85,28.95,28.8,28.94,128500.0,28.85,28.95,28.8,28.94,128500.0
2005-07-18 09:45:00,28.93,28.93,28.83,28.84,47600.0,28.93,28.93,28.83,28.84,47600.0
2005-07-18 09:50:00,28.85,28.86,28.83,28.85,38900.0,28.85,28.86,28.83,28.85,38900.0
2005-07-18 09:55:00,28.84,28.93,28.82,28.86,71700.0,28.84,28.93,28.82,28.86,71700.0
2005-07-18 10:00:00,28.85,28.86,28.76,28.81,73500.0,28.85,28.86,28.76,28.81,73500.0
2005-07-18 10:05:00,28.8,28.84,28.76,28.84,52700.0,28.8,28.84,28.76,28.84,52700.0
2005-07-18 10:10:00,28.84,28.95,28.81,28.9,53500.0,28.84,28.95,28.81,28.9,53500.0
2005-07-18 10:15:00,28.9,28.92,28.88,28.89,39400.0,28.9,28.92,28.88,28.89,39400.0
2005-07-18 10:20:00,28.9,28.91,28.84,28.9,58700.0,28.9,28.91,28.84,28.9,58700.0
2005-07-18 10:25:00,28.9,28.97,28.9,28.96,64400.0,28.9,28.97,28.9,28.96,64400.0
2005-07-18 10:30:00,28.96,29.01,28.96,29.0,51700.0,28.96,29.01,28.96,29.0,51700.0
2005-07-18 10:35:00,28.99,29.0,28.94,28.94,49500.0,28.99,29.0,28.94,28.94,49500.0
2005-07-18 10:40:00,28.95,29.0,28.95,29.0,41300.0,28.95,29.0,28.95,29.0,41300.0
2005-07-18 10:45:00,28.99,29.0,28.98,29.0,23000.0,28.99,29.0,28.98,29.0,23000.0
2005-07-18 10:50:00,28.99,29.0,28.91,28.91,87600.0,28.99,29.0,28.91,28.91,87600.0
2005-07-18 10:55:00,28.91,28.94,28.91,28.92,45400.0,28.91,28.94,28.91,28.92,45400.0
2005-07-18 11:00:00,28.93,28.93,28.92,28.93,26100.0,28.93,28.93,28.92,28.93,26100.0
2005-07-18 11:05:00,28.93,28.96,28.93,28.94,51200.0,28.93,28.96,28.93,28.94,51200.0
2005-07-18 11:10:00,28.94,28.96,28.94,28.95,41200.0,28.94,28.96,28.94,28.95,41200.0
2005-07-18 11:15:00,28.95,28.99,28.94,28.96,46600.0,28.95,28.99,28.94,28.96,46600.0
2005-07-18 11:20:00,28.95,28.99,28.9,28.98,81600.0,28.95,28.99,28.9,28.98,81600.0
2005-07-18 11:25:00,28.98,28.99,28.95,28.96,38300.0,28.98,28.99,28.95,28.96,38300.0
2005-07-18 11:30:00,28.96,28.96,28.95,28.95,12800.0,28.96,28.96,28.95,28.95,12800.0
2005-07-18 11:35:00,28.96,29.0,28.94,28.97,37400.0,28.96,29.0,28.94,28.97,37400.0
2005-07-18 11:40:00,28.98,28.98,28.95,28.95,31000.0,28.98,28.98,28.95,28.95,31000.0
2005-07-18 11:45:00,28.95,28.96,28.95,28.95,23800.0,28.95,28.96,28.95,28.95,23800.0
2005-07-18 11:50:00,28.95,28.97,28.95,28.95,15800.0,28.95,28.97,28.95,28.95,15800.0
2005-07-18 11:55:00,28.95,28.96,28.94,28.96,21800.0,28.95,28.96,28.94,28.96,21800.0
2005-07-18 12:00:00,28.95,28.97,28.95,28.97,26700.0,28.95,28.97,28.95,28.97,26700.0
2005-07-18 12:05:00,28.96,28.97,28.94,28.94,42700.0,28.96,28.97,28.94,28.94,42700.0
2005-07-18 12:10:00,28.93,28.97,28.93,28.95,25800.0,28.93,28.97,28.93,28.95,25800.0
2005-07-18 12:15:00,28.95,28.96,28.94,28.95,11700.0,28.95,28.96,28.94,28.95,11700.0
2005-07-18 12:20:00,28.94,28.99,28.93,28.97,34100.0,28.94,28.99,28.93,28.97,34100.0
2005-07-18 12:25:00,28.96,28.98,28.86,28.9,37600.0,28.96,28.98,28.86,28.9,37600.0
2005-07-18 12:30:00,28.89,28.89,28.85,28.87,14900.0,28.89,28.89,28.85,28.87,14900.0
2005-07-18 12:35:00,28.87,28.95,28.87,28.9,35800.0,28.87,28.95,28.87,28.9,35800.0
2005-07-18 12:40:00,28.89,28.9,28.85,28.87,20000.0,28.89,28.9,28.85,28.87,20000.0
2005-07-18 12:45:00,28.87,28.88,28.85,28.85,10700.0,28.87,28.88,28.85,28.85,10700.0
2005-07-18 12:50:00,28.84,28.88,28.84,28.85,10600.0,28.84,28.88,28.84,28.85,10600.0
2005-07-18 12:55:00,28.85,28.85,28.83,28.84,17000.0,28.85,28.85,28.83,28.84,17000.0
2005-07-18 13:00:00,28.85,28.85,28.83,28.84,17200.0,28.85,28.85,28.83,28.84,17200.0
2005-07-18 13:05:00,28.83,28.87,28.83,28.85,50600.0,28.83,28.87,28.83,28.85,50600.0
2005-07-18 13:10:00,28.85,28.94,28.85,28.9,83800.0,28.85,28.94,28.85,28.9,83800.0
2005-07-18 13:15:00,28.9,28.98,28.9,28.93,65200.0,28.9,28.98,28.9,28.93,65200.0
2005-07-18 13:20:00,28.95,28.95,28.93,28.95,17700.0,28.95,28.95,28.93,28.95,17700.0
2005-07-18 13:25:00,28.94,28.95,28.89,28.92,24700.0,28.94,28.95,28.89,28.92,24700.0
2005-07-18 13:30:00,28.92,28.93,28.9,28.92,30000.0,28.92,28.93,28.9,28.92,30000.0
2005-07-18 13:35:00,28.92,28.97,28.91,28.96,34200.0,28.92,28.97,28.91,28.96,34200.0
2005-07-18 13:40:00,28.98,29.01,28.92,28.98,73700.0,28.98,29.01,28.92,28.98,73700.0
2005-07-18 13:45:00,28.98,29.01,28.96,28.97,71800.0,28.98,29.01,28.96,28.97,71800.0
2005-07-18 13:50:00,28.97,28.98,28.96,28.97,30500.0,28.97,28.98,28.96,28.97,30500.0
2005-07-18 13:55:00,28.98,28.98,28.96,28.97,26700.0,28.98,28.98,28.96,28.97,26700.0
2005-07-18 14:00:00,28.96,29.0,28.96,29.0,21600.0,28.96,29.0,28.96,29.0,21600.0
2005-07-18 14:05:00,28.99,28.99,28.98,28.99,9500.0,28.99,28.99,28.98,28.99,9500.0
2005-07-18 14:10:00,28.99,29.0,28.98,29.0,12600.0,28.99,29.0,28.98,29.0,12600.0
2005-07-18 14:15:00,28.99,29.05,28.97,29.04,83400.0,28.99,29.05,28.97,29.04,83400.0
2005-07-18 14:20:00,29.04,29.04,29.0,29.01,70700.0,29.04,29.04,29.0,29.01,70700.0
2005-07-18 14:25:00,29.01,29.02,29.0,29.0,23700.0,29.01,29.02,29.0,29.0,23700.0
2005-07-18 14:30:00,29.0,29.04,29.0,29.04,26200.0,29.0,29.04,29.0,29.04,26200.0
2005-07-18 14:35:00,29.04,29.04,29.0,29.01,21900.0,29.04,29.04,29.0,29.01,21900.0
2005-07-18 14:40:00,29.0,29.01,29.0,29.0,22900.0,29.0,29.01,29.0,29.0,22900.0
2005-07-18 14:45:00,29.0,29.01,29.0,29.0,48500.0,29.0,29.01,29.0,29.0,48500.0
2005-07-18 14:50:00,29.0,29.01,28.97,28.98,99000.0,29.0,29.01,28.97,28.98,99000.0
2005-07-18 14:55:00,28.98,28.98,28.94,28.95,56900.0,28.98,28.98,28.94,28.95,56900.0
2005-07-18 15:00:00,28.94,28.95,28.92,28.94,49000.0,28.94,28.95,28.92,28.94,49000.0
2005-07-18 15:05:00,28.93,28.94,28.91,28.93,71200.0,28.93,28.94,28.91,28.93,71200.0
2005-07-18 15:10:00,28.93,28.95,28.92,28.94,32700.0,28.93,28.95,28.92,28.94,32700.0
2005-07-18 15:15:00,28.94,28.94,28.92,28.93,17800.0,28.94,28.94,28.92,28.93,17800.0
2005-07-18 15:20:00,28.93,28.95,28.92,28.94,141600.0,28.93,28.95,28.92,28.94,141600.0
2005-07-18 15:25:00,28.93,28.94,28.91,28.93,40500.0,28.93,28.94,28.91,28.93,40500.0
2005-07-18 15:30:00,28.93,28.93,28.89,28.92,64500.0,28.93,28.93,28.89,28.92,64500.0
2005-07-18 15:35:00,28.92,28.93,28.92,28.92,12300.0,28.92,28.93,28.92,28.92,12300.0
2005-07-18 15:40:00,28.92,28.93,28.9,28.91,65900.0,28.92,28.93,28.9,28.91,65900.0
2005-07-18 15:45:00,28.91,28.93,28.9,28.9,62100.0,28.91,28.93,28.9,28.9,62100.0
2005-07-18 15:50:00,28.9,28.9,28.88,28.9,107900.0,28.9,28.9,28.88,28.9,107900.0
2005-07-18 15:55:00,28.9,28.92,28.84,28.89,119900.0,28.9,28.92,28.84,28.89,119900.0
2005-07-19 09:30:00,29.33,29.33,28.93,28.96,218400.0,29.33,29.33,28.93,28.96,218400.0
2005-07-19 09:35:00,28.95,28.97,28.89,28.92,93500.0,28.95,28.97,28.89,28.92,93500.0
2005-07-19 09:40:00,28.91,29.06,28.91,28.99,78000.0,28.91,29.06,28.91,28.99,78000.0
2005-07-19 09:45:00,28.99,29.04,28.97,28.97,36900.0,28.99,29.04,28.97,28.97,36900.0
2005-07-19 09:50:00,28.97,28.98,28.95,28.96,90900.0,28.97,28.98,28.95,28.96,90900.0
2005-07-19 09:55:00,28.96,29.0,28.95,28.98,84400.0,28.96,29.0,28.95,28.98,84400.0
2005-07-19 10:00:00,28.97,29.01,28.96,28.97,88600.0,28.97,29.01,28.96,28.97,88600.0
2005-07-19 10:05:00,28.98,28.98,28.94,28.97,58800.0,28.98,28.98,28.94,28.97,58800.0
2005-07-19 10:10:00,28.97,29.04,28.96,29.04,66100.0,28.97,29.04,28.96,29.04,66100.0
2005-07-19 10:15:00,29.04,29.05,29.0,29.02,64300.0,29.04,29.05,29.0,29.02,64300.0
2005-07-19 10:20:00,29.02,29.05,29.01,29.02,61100.0,29.02,29.05,29.01,29.02,61100.0
2005-07-19 10:25:00,29.01,29.08,29.01,29.04,73200.0,29.01,29.08,29.01,29.04,73200.0
2005-07-19 10:30:00,29.04,29.05,29.02,29.03,37700.0,29.04,29.05,29.02,29.03,37700.0
2005-07-19 10:35:00,29.04,29.06,29.03,29.05,36700.0,29.04,29.06,29.03,29.05,36700.0
2005-07-19 10:40:00,29.05,29.1,29.03,29.04,78900.0,29.05,29.1,29.03,29.04,78900.0
2005-07-19 10:45:00,29.04,29.08,29.03,29.03,30500.0,29.04,29.08,29.03,29.03,30500.0
2005-07-19 10:50:00,29.03,29.05,28.99,29.02,78000.0,29.03,29.05,28.99,29.02,78000.0
2005-07-19 10:55:00,29.01,29.01,28.97,28.97,70700.0,29.01,29.01,28.97,28.97,70700.0
2005-07-19 11:00:00,28.98,28.99,28.97,28.98,77100.0,28.98,28.99,28.97,28.98,77100.0
2005-07-19 11:05:00,28.99,29.01,28.97,28.97,254800.0,28.99,29.01,28.97,28.97,254800.0
2005-07-19 11:10:00,28.97,29.02,28.97,28.98,49800.0,28.97,29.02,28.97,28.98,49800.0
2005-07-19 11:15:00,28.99,29.01,28.97,29.01,112800.0,28.99,29.01,28.97,29.01,112800.0
2005-07-19 11:20:00,29.0,29.06,29.0,29.06,28500.0,29.0,29.06,29.0,29.06,28500.0
2005-07-19 11:25:00,29.05,29.1,29.05,29.09,50500.0,29.05,29.1,29.05,29.09,50500.0
2005-07-19 11:30:00,29.1,29.15,29.09,29.12,72100.0,29.1,29.15,29.09,29.12,72100.0
2005-07-19 11:35:00,29.12,29.13,29.07,29.09,39500.0,29.12,29.13,29.07,29.09,39500.0
2005-07-19 11:40:00,29.08,29.15,29.07,29.14,39200.0,29.08,29.15,29.07,29.14,39200.0
2005-07-19 11:45:00,29.14,29.16,29.1,29.15,79000.0,29.14,29.16,29.1,29.15,79000.0
2005-07-19 11:50:00,29.15,29.21,29.14,29.21,83500.0,29.15,29.21,29.14,29.21,83500.0
2005-07-19 11:55:00,29.21,29.22,29.2,29.2,51400.0,29.21,29.22,29.2,29.2,51400.0
2005-07-19 12:00:00,29.2,29.21,29.14,29.15,84100.0,29.2,29.21,29.14,29.15,84100.0
2005-07-19 12:05:00,29.14,29.16,29.14,29.16,15100.0,29.14,29.16,29.14,29.16,15100.0
2005-07-19 12:10:00,29.15,29.2,29.15,29.16,56300.0,29.15,29.2,29.15,29.16,56300.0
2005-07-19 12:15:00,29.16,29.17,29.15,29.16,16900.0,29.16,29.17,29.15,29.16,16900.0
2005-07-19 12:20:00,29.16,29.19,29.15,29.18,27000.0,29.16,29.19,29.15,29.18,27000.0
2005-07-19 12:25:00,29.18,29.21,29.17,29.2,83300.0,29.18,29.21,29.17,29.2,83300.0
2005-07-19 12:30:00,29.2,29.23,29.2,29.21,74300.0,29.2,29.23,29.2,29.21,74300.0
2005-07-19 12:35:00,29.21,29.28,29.21,29.27,83000.0,29.21,29.28,29.21,29.27,83000.0
2005-07-19 12:40:00,29.28,29.28,29.25,29.25,21400.0,29.28,29.28,29.25,29.25,21400.0
2005-07-19 12:45:00,29.25,29.26,29.24,29.24,45300.0,29.25,29.26,29.24,29.24,45300.0
2005-07-19 12:50:00,29.25,29.28,29.24,29.28,47100.0,29.25,29.28,29.24,29.28,47100.0
2005-07-19 12:55:00,29.28,29.32,29.28,29.32,58200.0,29.28,29.32,29.28,29.32,58200.0
2005-07-19 13:00:00,29.33,29.35,29.31,29.34,36200.0,29.33,29.35,29.31,29.34,36200.0
2005-07-19 13:05:00,29.34,29.38,29.33,29.38,49800.0,29.34,29.38,29.33,29.38,49800.0
2005-07-19 13:10:00,29.37,29.38,29.35,29.36,30100.0,29.37,29.38,29.35,29.36,30100.0
2005-07-19 13:15:00,29.35,29.35,29.33,29.33,28300.0,29.35,29.35,29.33,29.33,28300.0
2005-07-19 13:20:00,29.34,29.34,29.32,29.34,36800.0,29.34,29.34,29.32,29.34,36800.0
2005-07-19 13:25:00,29.33,29.34,29.31,29.32,40200.0,29.33,29.34,29.31,29.32,40200.0
2005-07-19 13:30:00,29.31,29.36,29.31,29.35,38300.0,29.31,29.36,29.31,29.35,38300.0
2005-07-19 13:35:00,29.35,29.36,29.35,29.35,25900.0,29.35,29.36,29.35,29.35,25900.0
2005-07-19 13:40:00,29.35,29.36,29.34,29.34,38800.0,29.35,29.36,29.34,29.34,38800.0
2005-07-19 13:45:00,29.34,29.34,29.3,29.31,56000.0,29.34,29.34,29.3,29.31,56000.0
2005-07-19 13:50:00,29.3,29.31,29.29,29.31,21100.0,29.3,29.31,29.29,29.31,21100.0
2005-07-19 13:55:00,29.3,29.31,29.27,29.29,32700.0,29.3,29.31,29.27,29.29,32700.0
2005-07-19 14:00:00,29.28,29.32,29.28,29.29,56500.0,29.28,29.32,29.28,29.29,56500.0
2005-07-19 14:05:00,29.29,29.3,29.28,29.28,26000.0,29.29,29.3,29.28,29.28,26000.0
2005-07-19 14:10:00,29.29,29.29,29.28,29.28,18300.0,29.29,29.29,29.28,29.28,18300.0
2005-07-19 14:15:00,29.29,29.41,29.28,29.4,96900.0,29.29,29.41,29.28,29.4,96900.0
2005-07-19 14:20:00,29.4,29.41,29.35,29.37,81400.0,29.4,29.41,29.35,29.37,81400.0
2005-07-19 14:25:00,29.36,29.37,29.35,29.37,26700.0,29.36,29.37,29.35,29.37,26700.0
2005-07-19 14:30:00,29.36,29.41,29.36,29.39,44600.0,29.36,29.41,29.36,29.39,44600.0
2005-07-19 14:35:00,29.4,29.4,29.35,29.35,41600.0,29.4,29.4,29.35,29.35,41600.0
2005-07-19 14:40:00,29.35,29.37,29.33,29.36,66200.0,29.35,29.37,29.33,29.36,66200.0
2005-07-19 14:45:00,29.37,29.37,29.36,29.36,15200.0,29.37,29.37,29.36,29.36,15200.0
2005-07-19 14:50:00,29.36,29.37,29.32,29.37,72900.0,29.36,29.37,29.32,29.37,72900.0
2005-07-19 14:55:00,29.36,29.38,29.35,29.38,35500.0,29.36,29.38,29.35,29.38,35500.0
2005-07-19 15:00:00,29.37,29.39,29.37,29.38,65100.0,29.37,29.39,29.37,29.38,65100.0
2005-07-19 15:05:00,29.38,29.38,29.36,29.37,70500.0,29.38,29.38,29.36,29.37,70500.0
2005-07-19 15:10:00,29.37,29.4,29.36,29.37,35500.0,29.37,29.4,29.36,29.37,35500.0
2005-07-19 15:15:00,29.38,29.4,29.37,29.39,74400.0,29.38,29.4,29.37,29.39,74400.0
2005-07-19 15:20:00,29.39,29.41,29.38,29.4,97200.0,29.39,29.41,29.38,29.4,97200.0
2005-07-19 15:25:00,29.4,29.41,29.38,29.39,48800.0,29.4,29.41,29.38,29.39,48800.0
2005-07-19 15:30:00,29.39,29.42,29.38,29.41,93700.0,29.39,29.42,29.38,29.41,93700.0
2005-07-19 15:35:00,29.4,29.42,29.38,29.41,75400.0,29.4,29.42,29.38,29.41,75400.0
2005-07-19 15:40:00,29.42,29.42,29.37,29.39,102400.0,29.42,29.42,29.37,29.39,102400.0
2005-07-19 15:45:00,29.39,29.4,29.25,29.26,151700.0,29.39,29.4,29.25,29.26,151700.0
2005-07-19 15:50:00,29.26,29.31,29.25,29.29,70900.0,29.26,29.31,29.25,29.29,70900.0
2005-07-19 15:55:00,29.29,29.35,29.28,29.31,226600.0,29.29,29.35,29.28,29.31,226600.0
2005-07-20 09:30:00,29.11,29.22,29.02,29.05,140400.0,29.11,29.22,29.02,29.05,140400.0
2005-07-20 09:35:00,29.02,29.06,28.88,28.99,54200.0,29.02,29.06,28.88,28.99,54200.0
2005-07-20 09:40:00,28.99,29.0,28.92,28.94,53100.0,28.99,29.0,28.92,28.94,53100.0
2005-07-20 09:45:00,28.93,28.93,28.82,28.88,96200.0,28.93,28.93,28.82,28.88,96200.0
2005-07-20 09:50:00,28.88,28.9,28.82,28.85,53300.0,28.88,28.9,28.82,28.85,53300.0
2005-07-20 09:55:00,28.85,29.03,28.84,28.98,59900.0,28.85,29.03,28.84,28.98,59900.0
2005-07-20 10:00:00,29.0,29.01,28.85,28.99,71500.0,29.0,29.01,28.85,28.99,71500.0
2005-07-20 10:05:00,28.99,29.08,28.94,29.0,38600.0,28.99,29.08,28.94,29.0,38600.0
2005-07-20 10:10:00,29.01,29.11,28.99,29.03,55600.0,29.01,29.11,28.99,29.03,55600.0
2005-07-20 10:15:00,29.02,29.05,29.0,29.0,42100.0,29.02,29.05,29.0,29.0,42100.0
2005-07-20 10:20:00,29.0,29.03,29.0,29.0,25700.0,29.0,29.03,29.0,29.0,25700.0
2005-07-20 10:25:00,29.01,29.01,28.96,28.98,31000.0,29.01,29.01,28.96,28.98,31000.0
2005-07-20 10:30:00,28.99,29.16,28.99,29.12,50600.0,28.99,29.16,28.99,29.12,50600.0
2005-07-20 10:35:00,29.13,29.13,29.0,29.0,28100.0,29.13,29.13,29.0,29.0,28100.0
2005-07-20 10:40:00,29.01,29.08,29.0,29.03,24700.0,29.01,29.08,29.0,29.03,24700.0
2005-07-20 10:45:00,29.02,29.02,29.0,29.01,12500.0,29.02,29.02,29.0,29.01,12500.0
2005-07-20 10:50:00,29.02,29.09,29.0,29.05,37000.0,29.02,29.09,29.0,29.05,37000.0
2005-07-20 10:55:00,29.04,29.04,29.01,29.03,15700.0,29.04,29.04,29.01,29.03,15700.0
2005-07-20 11:00:00,29.04,29.05,29.03,29.04,26300.0,29.04,29.05,29.03,29.04,26300.0
2005-07-20 11:05:00,29.0,29.05,29.0,29.04,78800.0,29.0,29.05,29.0,29.04,78800.0
2005-07-20 11:10:00,29.03,29.2,29.03,29.14,63700.0,29.03,29.2,29.03,29.14,63700.0
2005-07-20 11:15:00,29.14,29.25,29.14,29.2,102400.0,29.14,29.25,29.14,29.2,102400.0
2005-07-20 11:20:00,29.2,29.2,29.11,29.12,24800.0,29.2,29.2,29.11,29.12,24800.0
2005-07-20 11:25:00,29.12,29.2,29.05,29.18,42800.0,29.12,29.2,29.05,29.18,42800.0
2005-07-20 11:30:00,29.18,29.29,29.18,29.26,43600.0,29.18,29.29,29.18,29.26,43600.0
2005-07-20 11:35:00,29.26,29.29,29.17,29.18,31000.0,29.26,29.29,29.17,29.18,31000.0
2005-07-20 11:40:00,29.18,29.2,29.15,29.18,16900.0,29.18,29.2,29.15,29.18,16900.0
2005-07-20 11:45:00,29.2,29.2,29.17,29.17,8900.0,29.2,29.2,29.17,29.17,8900.0
2005-07-20 11:50:00,29.17,29.17,29.1,29.14,13000.0,29.17,29.17,29.1,29.14,13000.0
2005-07-20 11:55:00,29.14,29.14,29.09,29.1,28600.0,29.14,29.14,29.09,29.1,28600.0
2005-07-20 12:00:00,29.09,29.09,29.04,29.04,40900.0,29.09,29.09,29.04,29.04,40900.0
2005-07-20 12:05:00,29.04,29.06,29.03,29.06,39100.0,29.04,29.06,29.03,29.06,39100.0
2005-07-20 12:10:00,29.06,29.1,29.05,29.08,21600.0,29.06,29.1,29.05,29.08,21600.0
2005-07-20 12:15:00,29.09,29.09,29.07,29.07,12400.0,29.09,29.09,29.07,29.07,12400.0
2005-07-20 12:20:00,29.08,29.1,29.06,29.08,26100.0,29.08,29.1,29.06,29.08,26100.0
2005-07-20 12:25:00,29.08,29.13,29.08,29.1,47900.0,29.08,29.13,29.08,29.1,47900.0
2005-07-20 12:30:00,29.09,29.14,29.09,29.14,9800.0,29.09,29.14,29.09,29.14,9800.0
2005-07-20 12:35:00,29.14,29.14,29.1,29.11,15900.0,29.14,29.14,29.1,29.11,15900.0
2005-07-20 12:40:00,29.11,29.13,29.11,29.12,9000.0,29.11,29.13,29.11,29.12,9000.0
2005-07-20 12:45:00,29.11,29.12,29.11,29.12,10600.0,29.11,29.12,29.11,29.12,10600.0
2005-07-20 12:50:00,29.11,29.12,29.09,29.09,96500.0,29.11,29.12,29.09,29.09,96500.0
2005-07-20 12:55:00,29.09,29.1,29.06,29.1,30200.0,29.09,29.1,29.06,29.1,30200.0
2005-07-20 13:00:00,29.1,29.1,29.08,29.08,16900.0,29.1,29.1,29.08,29.08,16900.0
2005-07-20 13:05:00,29.09,29.09,29.07,29.07,13600.0,29.09,29.09,29.07,29.07,13600.0
2005-07-20 13:10:00,29.07,29.08,29.04,29.08,62500.0,29.07,29.08,29.04,29.08,62500.0
2005-07-20 13:15:00,29.08,29.13,29.07,29.11,74700.0,29.08,29.13,29.07,29.11,74700.0
2005-07-20 13:20:00,29.1,29.19,29.1,29.12,42500.0,29.1,29.19,29.1,29.12,42500.0
2005-07-20 13:25:00,29.13,29.14,29.11,29.12,27600.0,29.13,29.14,29.11,29.12,27600.0
2005-07-20 13:30:00,29.11,29.17,29.11,29.16,103200.0,29.11,29.17,29.11,29.16,103200.0
2005-07-20 13:35:00,29.17,29.35,29.16,29.17,117500.0,29.17,29.35,29.16,29.17,117500.0
2005-07-20 13:40:00,29.17,29.19,29.15,29.18,54500.0,29.17,29.19,29.15,29.18,54500.0
2005-07-20 13:45:00,29.18,29.19,29.15,29.16,43000.0,29.18,29.19,29.15,29.16,43000.0
2005-07-20 13:50:00,29.15,29.18,29.14,29.18,70300.0,29.15,29.18,29.14,29.18,70300.0
2005-07-20 13:55:00,29.17,29.2,29.16,29.18,47700.0,29.17,29.2,29.16,29.18,47700.0
2005-07-20 14:00:00,29.18,29.2,29.15,29.17,26600.0,29.18,29.2,29.15,29.17,26600.0
2005-07-20 14:05:00,29.17,29.19,29.16,29.18,28800.0,29.17,29.19,29.16,29.18,28800.0
2005-07-20 14:10:00,29.19,29.24,29.18,29.21,38200.0,29.19,29.24,29.18,29.21,38200.0
2005-07-20 14:15:00,29.22,29.3,29.21,29.27,58100.0,29.22,29.3,29.21,29.27,58100.0
2005-07-20 14:20:00,29.28,29.29,29.24,29.28,43900.0,29.28,29.29,29.24,29.28,43900.0
2005-07-20 14:25:00,29.28,29.35,29.27,29.28,53600.0,29.28,29.35,29.27,29.28,53600.0
2005-07-20 14:30:00,29.29,29.37,29.28,29.31,44900.0,29.29,29.37,29.28,29.31,44900.0
2005-07-20 14:35:00,29.32,29.33,29.31,29.33,34100.0,29.32,29.33,29.31,29.33,34100.0
2005-07-20 14:40:00,29.32,29.33,29.27,29.27,50000.0,29.32,29.33,29.27,29.27,50000.0
2005-07-20 14:45:00,29.28,29.33,29.27,29.32,36700.0,29.28,29.33,29.27,29.32,36700.0
2005-07-20 14:50:00,29.31,29.32,29.25,29.25,58800.0,29.31,29.32,29.25,29.25,58800.0
2005-07-20 14:55:00,29.25,29.28,29.24,29.27,52300.0,29.25,29.28,29.24,29.27,52300.0
2005-07-20 15:00:00,29.28,29.29,29.27,29.29,33400.0,29.28,29.29,29.27,29.29,33400.0
2005-07-20 15:05:00,29.28,29.33,29.28,29.32,43100.0,29.28,29.33,29.28,29.32,43100.0
2005-07-20 15:10:00,29.32,29.35,29.31,29.32,30100.0,29.32,29.35,29.31,29.32,30100.0
2005-07-20 15:15:00,29.32,29.35,29.32,29.34,39200.0,29.32,29.35,29.32,29.34,39200.0
2005-07-20 15:20:00,29.34,29.34,29.3,29.34,52700.0,29.34,29.34,29.3,29.34,52700.0
2005-07-20 15:25:00,29.34,29.36,29.33,29.35,46500.0,29.34,29.36,29.33,29.35,46500.0
2005-07-20 15:30:00,29.35,29.4,29.35,29.37,72000.0,29.35,29.4,29.35,29.37,72000.0
2005-07-20 15:35:00,29.38,29.4,29.37,29.4,92100.0,29.38,29.4,29.37,29.4,92100.0
2005-07-20 15:40:00,29.39,29.5,29.39,29.43,138200.0,29.39,29.5,29.39,29.43,138200.0
2005-07-20 15:45:00,29.43,29.45,29.42,29.45,86500.0,29.43,29.45,29.42,29.45,86500.0
2005-07-20 15:50:00,29.44,29.46,29.41,29.41,125400.0,29.44,29.46,29.41,29.41,125400.0
2005-07-20 15:55:00,29.41,29.48,29.4,29.46,299800.0,29.41,29.48,29.4,29.46,299800.0
2005-07-21 09:30:00,29.35,29.37,29.07,29.32,259800.0,29.35,29.37,29.07,29.32,259800.0
2005-07-21 09:35:00,29.32,29.42,29.25,29.42,142100.0,29.32,29.42,29.25,29.42,142100.0
2005-07-21 09:40:00,29.42,29.46,29.4,29.44,124300.0,29.42,29.46,29.4,29.44,124300.0
2005-07-21 09:45:00,29.45,29.58,29.42,29.51,114600.0,29.45,29.58,29.42,29.51,114600.0
2005-07-21 09:50:00,29.51,29.52,29.47,29.5,83200.0,29.51,29.52,29.47,29.5,83200.0
2005-07-21 09:55:00,29.51,29.62,29.48,29.57,121400.0,29.51,29.62,29.48,29.57,121400.0
2005-07-21 10:00:00,29.57,29.6,29.47,29.49,130800.0,29.57,29.6,29.47,29.49,130800.0
2005-07-21 10:05:00,29.48,29.48,29.43,29.46,91000.0,29.48,29.48,29.43,29.46,91000.0
2005-07-21 10:10:00,29.46,29.47,29.43,29.44,44400.0,29.46,29.47,29.43,29.44,44400.0
2005-07-21 10:15:00,29.44,29.44,29.19,29.2,161900.0,29.44,29.44,29.19,29.2,161900.0
2005-07-21 10:20:00,29.2,29.3,29.16,29.3,68100.0,29.2,29.3,29.16,29.3,68100.0
2005-07-21 10:25:00,29.31,29.44,29.31,29.43,85700.0,29.31,29.44,29.31,29.43,85700.0
2005-07-21 10:30:00,29.43,29.56,29.4,29.54,66300.0,29.43,29.56,29.4,29.54,66300.0
2005-07-21 10:35:00,29.54,29.55,29.36,29.37,92200.0,29.54,29.55,29.36,29.37,92200.0
2005-07-21 10:40:00,29.38,29.41,29.35,29.37,72600.0,29.38,29.41,29.35,29.37,72600.0
2005-07-21 10:45:00,29.37,29.37,29.28,29.28,82100.0,29.37,29.37,29.28,29.28,82100.0
2005-07-21 10:50:00,29.27,29.4,29.26,29.39,38100.0,29.27,29.4,29.26,29.39,38100.0
2005-07-21 10:55:00,29.4,29.45,29.37,29.43,53200.0,29.4,29.45,29.37,29.43,53200.0
2005-07-21 11:00:00,29.43,29.44,29.39,29.42,66000.0,29.43,29.44,29.39,29.42,66000.0
2005-07-21 11:05:00,29.42,29.5,29.41,29.48,110800.0,29.42,29.5,29.41,29.48,110800.0
2005-07-21 11:10:00,29.48,29.5,29.43,29.46,64900.0,29.48,29.5,29.43,29.46,64900.0
2005-07-21 11:15:00,29.45,29.48,29.45,29.46,76000.0,29.45,29.48,29.45,29.46,76000.0
2005-07-21 11:20:00,29.46,29.47,29.45,29.46,34200.0,29.46,29.47,29.45,29.46,34200.0
2005-07-21 11:25:00,29.46,29.48,29.44,29.46,62200.0,29.46,29.48,29.44,29.46,62200.0
2005-07-21 11:30:00,29.46,29.48,29.43,29.48,46800.0,29.46,29.48,29.43,29.48,46800.0
2005-07-21 11:35:00,29.49,29.49,29.46,29.49,49200.0,29.49,29.49,29.46,29.49,49200.0
2005-07-21 11:40:00,29.49,29.52,29.48,29.51,56200.0,29.49,29.52,29.48,29.51,56200.0
2005-07-21 11:45:00,29.51,29.53,29.49,29.53,44100.0,29.51,29.53,29.49,29.53,44100.0
2005-07-21 11:50:00,29.53,29.56,29.52,29.53,42900.0,29.53,29.56,29.52,29.53,42900.0
2005-07-21 11:55:00,29.53,29.55,29.5,29.54,35900.0,29.53,29.55,29.5,29.54,35900.0
2005-07-21 12:00:00,29.54,29.54,29.46,29.46,57000.0,29.54,29.54,29.46,29.46,57000.0
2005-07-21 12:05:00,29.46,29.49,29.43,29.44,86600.0,29.46,29.49,29.43,29.44,86600.0
2005-07-21 12:10:00,29.44,29.48,29.43,29.45,40500.0,29.44,29.48,29.43,29.45,40500.0
2005-07-21 12:15:00,29.46,29.5,29.45,29.49,20500.0,29.46,29.5,29.45,29.49,20500.0
2005-07-21 12:20:00,29.47,29.49,29.43,29.44,47000.0,29.47,29.49,29.43,29.44,47000.0
2005-07-21 12:25:00,29.44,29.47,29.42,29.43,54800.0,29.44,29.47,29.42,29.43,54800.0
2005-07-21 12:30:00,29.43,29.48,29.43,29.48,43000.0,29.43,29.48,29.43,29.48,43000.0
2005-07-21 12:35:00,29.49,29.53,29.47,29.47,65500.0,29.49,29.53,29.47,29.47,65500.0
2005-07-21 12:40:00,29.47,29.49,29.43,29.47,62300.0,29.47,29.49,29.43,29.47,62300.0
2005-07-21 12:45:00,29.46,29.58,29.45,29.52,73800.0,29.46,29.58,29.45,29.52,73800.0
2005-07-21 12:50:00,29.52,29.65,29.52,29.62,75400.0,29.52,29.65,29.52,29.62,75400.0
2005-07-21 12:55:00,29.63,29.65,29.57,29.64,40900.0,29.63,29.65,29.57,29.64,40900.0
2005-07-21 13:00:00,29.64,29.68,29.63,29.65,42900.0,29.64,29.68,29.63,29.65,42900.0
2005-07-21 13:05:00,29.66,29.67,29.57,29.58,44500.0,29.66,29.67,29.57,29.58,44500.0
2005-07-21 13:10:00,29.58,29.6,29.52,29.56,106600.0,29.58,29.6,29.52,29.56,106600.0
2005-07-21 13:15:00,29.57,29.58,29.54,29.58,30200.0,29.57,29.58,29.54,29.58,30200.0
2005-07-21 13:20:00,29.56,29.58,29.56,29.57,13500.0,29.56,29.58,29.56,29.57,13500.0
2005-07-21 13:25:00,29.56,29.6,29.56,29.58,15900.0,29.56,29.6,29.56,29.58,15900.0
2005-07-21 13:30:00,29.58,29.66,29.58,29.6,50600.0,29.58,29.66,29.58,29.6,50600.0
2005-07-21 13:35:00,29.6,29.61,29.58,29.6,28100.0,29.6,29.61,29.58,29.6,28100.0
2005-07-21 13:40:00,29.59,29.61,29.59,29.6,21300.0,29.59,29.61,29.59,29.6,21300.0
2005-07-21 13:45:00,29.6,29.64,29.58,29.58,25800.0,29.6,29.64,29.58,29.58,25800.0
2005-07-21 13:50:00,29.58,29.61,29.58,29.61,15100.0,29.58,29.61,29.58,29.61,15100.0
2005-07-21 13:55:00,29.61,29.63,29.61,29.61,17300.0,29.61,29.63,29.61,29.61,17300.0
2005-07-21 14:00:00,29.61,29.63,29.59,29.61,53300.0,29.61,29.63,29.59,29.61,53300.0
2005-07-21 14:05:00,29.6,29.66,29.6,29.65,62100.0,29.6,29.66,29.6,29.65,62100.0
2005-07-21 14:10:00,29.65,29.66,29.6,29.63,54700.0,29.65,29.66,29.6,29.63,54700.0
2005-07-21 14:15:00,29.62,29.63,29.59,29.59,42800.0,29.62,29.63,29.59,29.59,42800.0
2005-07-21 14:20:00,29.6,29.63,29.59,29.6,37700.0,29.6,29.63,29.59,29.6,37700.0
2005-07-21 14:25:00,29.61,29.62,29.57,29.57,79200.0,29.61,29.62,29.57,29.57,79200.0
2005-07-21 14:30:00,29.57,29.6,29.55,29.6,78000.0,29.57,29.6,29.55,29.6,78000.0
2005-07-21 14:35:00,29.61,29.62,29.58,29.62,52700.0,29.61,29.62,29.58,29.62,52700.0
2005-07-21 14:40:00,29.61,29.63,29.6,29.61,25000.0,29.61,29.63,29.6,29.61,25000.0
2005-07-21 14:45:00,29.61,29.63,29.59,29.6,29000.0,29.61,29.63,29.59,29.6,29000.0
2005-07-21 14:50:00,29.6,29.6,29.56,29.57,64600.0,29.6,29.6,29.56,29.57,64600.0
2005-07-21 14:55:00,29.57,29.58,29.48,29.52,79000.0,29.57,29.58,29.48,29.52,79000.0
2005-07-21 15:00:00,29.53,29.63,29.45,29.6,106400.0,29.53,29.63,29.45,29.6,106400.0
2005-07-21 15:05:00,29.6,29.6,29.54,29.55,43600.0,29.6,29.6,29.54,29.55,43600.0
2005-07-21 15:10:00,29.55,29.6,29.53,29.58,56600.0,29.55,29.6,29.53,29.58,56600.0
2005-07-21 15:15:00,29.59,29.59,29.53,29.53,21200.0,29.59,29.59,29.53,29.53,21200.0
2005-07-21 15:20:00,29.53,29.54,29.5,29.51,53200.0,29.53,29.54,29.5,29.51,53200.0
2005-07-21 15:25:00,29.5,29.55,29.49,29.54,71600.0,29.5,29.55,29.49,29.54,71600.0
2005-07-21 15:30:00,29.54,29.54,29.5,29.51,113800.0,29.54,29.54,29.5,29.51,113800.0
2005-07-21 15:35:00,29.51,29.51,29.48,29.49,51000.0,29.51,29.51,29.48,29.49,51000.0
2005-07-21 15:40:00,29.49,29.53,29.47,29.48,68200.0,29.49,29.53,29.47,29.48,68200.0
2005-07-21 15:45:00,29.48,29.48,29.46,29.46,34000.0,29.48,29.48,29.46,29.46,34000.0
2005-07-21 15:50:00,29.45,29.47,29.43,29.43,135300.0,29.45,29.47,29.43,29.43,135300.0
2005-07-21 15:55:00,29.43,29.53,29.41,29.52,219200.0,29.43,29.53,29.41,29.52,219200.0
2005-07-22 09:30:00,29.56,29.64,29.45,29.48,174000.0,29.56,29.64,29.45,29.48,174000.0
2005-07-22 09:35:00,29.48,29.56,29.46,29.5,93400.0,29.48,29.56,29.46,29.5,93400.0
2005-07-22 09:40:00,29.51,29.53,29.5,29.52,44300.0,29.51,29.53,29.5,29.52,44300.0
2005-07-22 09:45:00,29.52,29.56,29.5,29.56,98400.0,29.52,29.56,29.5,29.56,98400.0
2005-07-22 09:50:00,29.56,29.59,29.54,29.56,46100.0,29.56,29.59,29.54,29.56,46100.0
2005-07-22 09:55:00,29.56,29.59,29.54,29.59,60100.0,29.56,29.59,29.54,29.59,60100.0
2005-07-22 10:00:00,29.58,29.59,29.47,29.53,94900.0,29.58,29.59,29.47,29.53,94900.0
2005-07-22 10:05:00,29.52,29.53,29.46,29.49,95800.0,29.52,29.53,29.46,29.49,95800.0
2005-07-22 10:10:00,29.48,29.5,29.48,29.5,52400.0,29.48,29.5,29.48,29.5,52400.0
2005-07-22 10:15:00,29.5,29.54,29.49,29.53,38000.0,29.5,29.54,29.49,29.53,38000.0
2005-07-22 10:20:00,29.53,29.59,29.53,29.56,101500.0,29.53,29.59,29.53,29.56,101500.0
2005-07-22 10:25:00,29.58,29.62,29.56,29.56,91100.0,29.58,29.62,29.56,29.56,91100.0
2005-07-22 10:30:00,29.56,29.56,29.5,29.51,84000.0,29.56,29.56,29.5,29.51,84000.0
2005-07-22 10:35:00,29.51,29.51,29.48,29.48,42700.0,29.51,29.51,29.48,29.48,42700.0
2005-07-22 10:40:00,29.49,29.51,29.38,29.45,189900.0,29.49,29.51,29.38,29.45,189900.0
2005-07-22 10:45:00,29.45,29.48,29.39,29.45,93300.0,29.45,29.48,29.39,29.45,93300.0
2005-07-22 10:50:00,29.45,29.45,29.4,29.4,30200.0,29.45,29.45,29.4,29.4,30200.0
2005-07-22 10:55:00,29.41,29.46,29.4,29.45,49300.0,29.41,29.46,29.4,29.45,49300.0
2005-07-22 11:00:00,29.45,29.49,29.43,29.46,53100.0,29.45,29.49,29.43,29.46,53100.0
2005-07-22 11:05:00,29.46,29.51,29.46,29.51,60800.0,29.46,29.51,29.46,29.51,60800.0
2005-07-22 11:10:00,29.5,29.52,29.49,29.52,33900.0,29.5,29.52,29.49,29.52,33900.0
2005-07-22 11:15:00,29.51,29.55,29.51,29.52,39400.0,29.51,29.55,29.51,29.52,39400.0
2005-07-22 11:20:00,29.52,29.54,29.52,29.53,27300.0,29.52,29.54,29.52,29.53,27300.0
2005-07-22 11:25:00,29.53,29.54,29.52,29.53,16200.0,29.53,29.54,29.52,29.53,16200.0
2005-07-22 11:30:00,29.52,29.55,29.51,29.51,30900.0,29.52,29.55,29.51,29.51,30900.0
2005-07-22 11:35:00,29.51,29.53,29.49,29.49,31600.0,29.51,29.53,29.49,29.49,31600.0
2005-07-22 11:40:00,29.49,29.5,29.48,29.49,16200.0,29.49,29.5,29.48,29.49,16200.0
2005-07-22 11:45:00,29.49,29.51,29.49,29.5,34300.0,29.49,29.51,29.49,29.5,34300.0
2005-07-22 11:50:00,29.49,29.55,29.49,29.55,81300.0,29.49,29.55,29.49,29.55,81300.0
2005-07-22 11:55:00,29.54,29.56,29.54,29.55,14900.0,29.54,29.56,29.54,29.55,14900.0
2005-07-22 12:00:00,29.55,29.57,29.52,29.55,84300.0,29.55,29.57,29.52,29.55,84300.0
2005-07-22 12:05:00,29.55,29.57,29.53,29.55,77400.0,29.55,29.57,29.53,29.55,77400.0
2005-07-22 12:10:00,29.54,29.54,29.49,29.53,73900.0,29.54,29.54,29.49,29.53,73900.0
2005-07-22 12:15:00,29.52,29.53,29.51,29.52,33200.0,29.52,29.53,29.51,29.52,33200.0
2005-07-22 12:20:00,29.52,29.52,29.45,29.49,107200.0,29.52,29.52,29.45,29.49,107200.0
2005-07-22 12:25:00,29.5,29.5,29.45,29.46,72100.0,29.5,29.5,29.45,29.46,72100.0
2005-07-22 12:30:00,29.46,29.5,29.45,29.48,56600.0,29.46,29.5,29.45,29.48,56600.0
2005-07-22 12:35:00,29.48,29.49,29.44,29.44,76200.0,29.48,29.49,29.44,29.44,76200.0
2005-07-22 12:40:00,29.45,29.48,29.41,29.46,72100.0,29.45,29.48,29.41,29.46,72100.0
2005-07-22 12:45:00,29.46,29.47,29.42,29.43,75200.0,29.46,29.47,29.42,29.43,75200.0
2005-07-22 12:50:00,29.44,29.47,29.4,29.45,74900.0,29.44,29.47,29.4,29.45,74900.0
2005-07-22 12:55:00,29.46,29.48,29.45,29.45,25000.0,29.46,29.48,29.45,29.45,25000.0
2005-07-22 13:00:00,29.46,29.47,29.45,29.46,53400.0,29.46,29.47,29.45,29.46,53400.0
2005-07-22 13:05:00,29.46,29.47,29.43,29.45,95200.0,29.46,29.47,29.43,29.45,95200.0
2005-07-22 13:10:00,29.44,29.51,29.42,29.45,184200.0,29.44,29.51,29.42,29.45,184200.0
2005-07-22 13:15:00,29.45,29.52,29.45,29.5,74100.0,29.45,29.52,29.45,29.5,74100.0
2005-07-22 13:20:00,29.5,29.54,29.48,29.54,51800.0,29.5,29.54,29.48,29.54,51800.0
2005-07-22 13:25:00,29.54,29.57,29.5,29.54,74600.0,29.54,29.57,29.5,29.54,74600.0
2005-07-22 13:30:00,29.53,29.59,29.53,29.59,83000.0,29.53,29.59,29.53,29.59,83000.0
2005-07-22 13:35:00,29.59,29.66,29.57,29.62,166800.0,29.59,29.66,29.57,29.62,166800.0
2005-07-22 13:40:00,29.62,29.64,29.59,29.64,90300.0,29.62,29.64,29.59,29.64,90300.0
2005-07-22 13:45:00,29.65,29.65,29.6,29.63,24000.0,29.65,29.65,29.6,29.63,24000.0
2005-07-22 13:50:00,29.62,29.64,29.6,29.63,17700.0,29.62,29.64,29.6,29.63,17700.0
2005-07-22 13:55:00,29.63,29.63,29.61,29.63,20600.0,29.63,29.63,29.61,29.63,20600.0
2005-07-22 14:00:00,29.63,29.63,29.61,29.62,14900.0,29.63,29.63,29.61,29.62,14900.0
2005-07-22 14:05:00,29.62,29.63,29.55,29.59,58800.0,29.62,29.63,29.55,29.59,58800.0
2005-07-22 14:10:00,29.59,29.64,29.59,29.62,25600.0,29.59,29.64,29.59,29.62,25600.0
2005-07-22 14:15:00,29.62,29.62,29.6,29.6,36600.0,29.62,29.62,29.6,29.6,36600.0
2005-07-22 14:20:00,29.6,29.62,29.6,29.61,30200.0,29.6,29.62,29.6,29.61,30200.0
2005-07-22 14:25:00,29.62,29.65,29.61,29.61,32200.0,29.62,29.65,29.61,29.61,32200.0
2005-07-22 14:30:00,29.61,29.63,29.52,29.62,85600.0,29.61,29.63,29.52,29.62,85600.0
2005-07-22 14:35:00,29.62,29.64,29.58,29.64,62500.0,29.62,29.64,29.58,29.64,62500.0
2005-07-22 14:40:00,29.65,29.65,29.6,29.62,50300.0,29.65,29.65,29.6,29.62,50300.0
2005-07-22 14:45:00,29.62,29.66,29.61,29.65,47700.0,29.62,29.66,29.61,29.65,47700.0
2005-07-22 14:50:00,29.65,29.65,29.44,29.6,63500.0,29.65,29.65,29.44,29.6,63500.0
2005-07-22 14:55:00,29.59,29.66,29.59,29.62,44800.0,29.59,29.66,29.59,29.62,44800.0
2005-07-22 15:00:00,29.63,29.64,29.59,29.64,72900.0,29.63,29.64,29.59,29.64,72900.0
2005-07-22 15:05:00,29.64,29.64,29.61,29.64,26900.0,29.64,29.64,29.61,29.64,26900.0
2005-07-22 15:10:00,29.64,29.65,29.6,29.62,69500.0,29.64,29.65,29.6,29.62,69500.0
2005-07-22 15:15:00,29.62,29.63,29.6,29.62,85400.0,29.62,29.63,29.6,29.62,85400.0
2005-07-22 15:20:00,29.62,29.65,29.58,29.65,52500.0,29.62,29.65,29.58,29.65,52500.0
2005-07-22 15:25:00,29.64,29.66,29.64,29.65,90800.0,29.64,29.66,29.64,29.65,90800.0
2005-07-22 15:30:00,29.65,29.68,29.64,29.66,87000.0,29.65,29.68,29.64,29.66,87000.0
2005-07-22 15:35:00,29.66,29.69,29.66,29.68,51100.0,29.66,29.69,29.66,29.68,51100.0
2005-07-22 15:40:00,29.68,29.75,29.67,29.74,86800.0,29.68,29.75,29.67,29.74,86800.0
2005-07-22 15:45:00,29.73,29.76,29.71,29.72,83300.0,29.73,29.76,29.71,29.72,83300.0
2005-07-22 15:50:00,29.71,29.76,29.68,29.68,142100.0,29.71,29.76,29.68,29.68,142100.0
2005-07-22 15:55:00,29.69,29.8,29.69,29.76,216300.0,29.69,29.8,29.69,29.76,216300.0
2005-07-25 09:30:00,29.76,29.84,29.7,29.72,94300.0,29.76,29.84,29.7,29.72,94300.0
2005-07-25 09:35:00,29.73,29.73,29.65,29.71,63600.0,29.73,29.73,29.65,29.71,63600.0
2005-07-25 09:40:00,29.7,29.76,29.69,29.74,50900.0,29.7,29.76,29.69,29.74,50900.0
2005-07-25 09:45:00,29.74,29.83,29.71,29.82,72500.0,29.74,29.83,29.71,29.82,72500.0
2005-07-25 09:50:00,29.81,29.88,29.78,29.79,65500.0,29.81,29.88,29.78,29.79,65500.0
2005-07-25 09:55:00,29.78,29.85,29.77,29.78,65900.0,29.78,29.85,29.77,29.78,65900.0
2005-07-25 10:00:00,29.78,29.78,29.66,29.73,110600.0,29.78,29.78,29.66,29.73,110600.0
2005-07-25 10:05:00,29.73,29.73,29.7,29.72,69800.0,29.73,29.73,29.7,29.72,69800.0
2005-07-25 10:10:00,29.72,29.8,29.72,29.76,94000.0,29.72,29.8,29.72,29.76,94000.0
2005-07-25 10:15:00,29.76,29.83,29.75,29.83,49300.0,29.76,29.83,29.75,29.83,49300.0
2005-07-25 10:20:00,29.83,29.85,29.77,29.79,90000.0,29.83,29.85,29.77,29.79,90000.0
2005-07-25 10:25:00,29.78,29.83,29.78,29.82,43300.0,29.78,29.83,29.78,29.82,43300.0
2005-07-25 10:30:00,29.82,29.84,29.79,29.8,35600.0,29.82,29.84,29.79,29.8,35600.0
2005-07-25 10:35:00,29.8,29.81,29.78,29.8,40700.0,29.8,29.81,29.78,29.8,40700.0
2005-07-25 10:40:00,29.81,29.94,29.79,29.86,61400.0,29.81,29.94,29.79,29.86,61400.0
2005-07-25 10:45:00,29.86,29.97,29.86,29.9,59700.0,29.86,29.97,29.86,29.9,59700.0
2005-07-25 10:50:00,29.89,29.95,29.89,29.94,225300.0,29.89,29.95,29.89,29.94,225300.0
2005-07-25 10:55:00,29.95,29.96,29.89,29.92,66300.0,29.95,29.96,29.89,29.92,66300.0
2005-07-25 11:00:00,29.92,29.92,29.91,29.92,15700.0,29.92,29.92,29.91,29.92,15700.0
2005-07-25 11:05:00,29.92,29.92,29.87,29.88,26800.0,29.92,29.92,29.87,29.88,26800.0
2005-07-25 11:10:00,29.87,29.89,29.86,29.88,35100.0,29.87,29.89,29.86,29.88,35100.0
2005-07-25 11:15:00,29.88,29.88,29.85,29.86,11300.0,29.88,29.88,29.85,29.86,11300.0
2005-07-25 11:20:00,29.86,29.88,29.85,29.88,16100.0,29.86,29.88,29.85,29.88,16100.0
2005-07-25 11:25:00,29.88,29.89,29.84,29.85,25000.0,29.88,29.89,29.84,29.85,25000.0
2005-07-25 11:30:00,29.84,29.88,29.82,29.88,27100.0,29.84,29.88,29.82,29.88,27100.0
2005-07-25 11:35:00,29.88,29.88,29.82,29.84,37200.0,29.88,29.88,29.82,29.84,37200.0
2005-07-25 11:40:00,29.85,29.86,29.84,29.84,42900.0,29.85,29.86,29.84,29.84,42900.0
2005-07-25 11:45:00,29.83,29.84,29.81,29.83,30500.0,29.83,29.84,29.81,29.83,30500.0
2005-07-25 11:50:00,29.82,29.84,29.82,29.82,17600.0,29.82,29.84,29.82,29.82,17600.0
2005-07-25 11:55:00,29.82,29.85,29.81,29.81,23400.0,29.82,29.85,29.81,29.81,23400.0
2005-07-25 12:00:00,29.81,29.83,29.8,29.82,12700.0,29.81,29.83,29.8,29.82,12700.0
2005-07-25 12:05:00,29.82,29.83,29.8,29.81,9000.0,29.82,29.83,29.8,29.81,9000.0
2005-07-25 12:10:00,29.8,29.85,29.8,29.84,60800.0,29.8,29.85,29.8,29.84,60800.0
2005-07-25 12:15:00,29.84,29.86,29.81,29.84,44300.0,29.84,29.86,29.81,29.84,44300.0
2005-07-25 12:20:00,29.84,29.84,29.79,29.82,29800.0,29.84,29.84,29.79,29.82,29800.0
2005-07-25 12:25:00,29.81,29.83,29.79,29.81,64000.0,29.81,29.83,29.79,29.81,64000.0
2005-07-25 12:30:00,29.81,29.82,29.79,29.8,50700.0,29.81,29.82,29.79,29.8,50700.0
2005-07-25 12:35:00,29.79,29.8,29.76,29.77,28500.0,29.79,29.8,29.76,29.77,28500.0
2005-07-25 12:40:00,29.77,29.8,29.71,29.8,115900.0,29.77,29.8,29.71,29.8,115900.0
2005-07-25 12:45:00,29.8,29.82,29.79,29.8,20200.0,29.8,29.82,29.79,29.8,20200.0
2005-07-25 12:50:00,29.8,29.81,29.75,29.76,33600.0,29.8,29.81,29.75,29.76,33600.0
2005-07-25 12:55:00,29.76,29.79,29.75,29.78,80200.0,29.76,29.79,29.75,29.78,80200.0
2005-07-25 13:00:00,29.78,29.87,29.75,29.86,261100.0,29.78,29.87,29.75,29.86,261100.0
2005-07-25 13:05:00,29.86,29.86,29.81,29.84,103300.0,29.86,29.86,29.81,29.84,103300.0
2005-07-25 13:10:00,29.84,29.85,29.83,29.84,36900.0,29.84,29.85,29.83,29.84,36900.0
2005-07-25 13:15:00,29.84,29.84,29.8,29.8,18500.0,29.84,29.84,29.8,29.8,18500.0
2005-07-25 13:20:00,29.81,29.82,29.78,29.8,11800.0,29.81,29.82,29.78,29.8,11800.0
2005-07-25 13:25:00,29.8,29.81,29.77,29.78,29100.0,29.8,29.81,29.77,29.78,29100.0
2005-07-25 13:30:00,29.78,29.79,29.73,29.78,52600.0,29.78,29.79,29.73,29.78,52600.0
2005-07-25 13:35:00,29.78,29.8,29.77,29.79,23900.0,29.78,29.8,29.77,29.79,23900.0
2005-07-25 13:40:00,29.79,29.87,29.78,29.86,71800.0,29.79,29.87,29.78,29.86,71800.0
2005-07-25 13:45:00,29.86,29.87,29.81,29.83,22100.0,29.86,29.87,29.81,29.83,22100.0
2005-07-25 13:50:00,29.83,29.85,29.82,29.84,14800.0,29.83,29.85,29.82,29.84,14800.0
2005-07-25 13:55:00,29.84,29.84,29.79,29.79,18400.0,29.84,29.84,29.79,29.79,18400.0
2005-07-25 14:00:00,29.79,29.83,29.76,29.82,74700.0,29.79,29.83,29.76,29.82,74700.0
2005-07-25 14:05:00,29.83,29.86,29.79,29.86,65100.0,29.83,29.86,29.79,29.86,65100.0
2005-07-25 14:10:00,29.86,29.88,29.82,29.83,56500.0,29.86,29.88,29.82,29.83,56500.0
2005-07-25 14:15:00,29.83,29.88,29.75,29.86,66600.0,29.83,29.88,29.75,29.86,66600.0
2005-07-25 14:20:00,29.86,29.87,29.84,29.84,30900.0,29.86,29.87,29.84,29.84,30900.0
2005-07-25 14:25:00,29.84,29.84,29.78,29.79,61400.0,29.84,29.84,29.78,29.79,61400.0
2005-07-25 14:30:00,29.79,29.8,29.69,29.69,58400.0,29.79,29.8,29.69,29.69,58400.0
2005-07-25 14:35:00,29.69,29.71,29.66,29.7,111200.0,29.69,29.71,29.66,29.7,111200.0
2005-07-25 14:40:00,29.7,29.75,29.7,29.74,107600.0,29.7,29.75,29.7,29.74,107600.0
2005-07-25 14:45:00,29.75,29.76,29.7,29.73,101500.0,29.75,29.76,29.7,29.73,101500.0
2005-07-25 14:50:00,29.73,29.74,29.72,29.72,36300.0,29.73,29.74,29.72,29.72,36300.0
2005-07-25 14:55:00,29.73,29.73,29.66,29.69,73500.0,29.73,29.73,29.66,29.69,73500.0
2005-07-25 15:00:00,29.68,29.68,29.62,29.62,30800.0,29.68,29.68,29.62,29.62,30800.0
2005-07-25 15:05:00,29.62,29.67,29.55,29.66,138900.0,29.62,29.67,29.55,29.66,138900.0
2005-07-25 15:10:00,29.65,29.66,29.6,29.6,64800.0,29.65,29.66,29.6,29.6,64800.0
2005-07-25 15:15:00,29.6,29.67,29.6,29.66,84300.0,29.6,29.67,29.6,29.66,84300.0
2005-07-25 15:20:00,29.65,29.66,29.63,29.63,66300.0,29.65,29.66,29.63,29.63,66300.0
2005-07-25 15:25:00,29.62,29.71,29.62,29.69,99200.0,29.62,29.71,29.62,29.69,99200.0
2005-07-25 15:30:00,29.7,29.7,29.65,29.66,101200.0,29.7,29.7,29.65,29.66,101200.0
2005-07-25 15:35:00,29.66,29.68,29.65,29.68,126300.0,29.66,29.68,29.65,29.68,126300.0
2005-07-25 15:40:00,29.69,29.74,29.67,29.72,60800.0,29.69,29.74,29.67,29.72,60800.0
2005-07-25 15:45:00,29.73,29.73,29.66,29.69,138500.0,29.73,29.73,29.66,29.69,138500.0
2005-07-25 15:50:00,29.69,29.7,29.67,29.69,122300.0,29.69,29.7,29.67,29.69,122300.0
2005-07-25 15:55:00,29.69,29.7,29.62,29.64,150200.0,29.69,29.7,29.62,29.64,150200.0
2005-07-26 09:30:00,29.36,29.74,29.35,29.72,156100.0,29.36,29.74,29.35,29.72,156100.0
2005-07-26 09:35:00,29.72,29.8,29.69,29.75,58200.0,29.72,29.8,29.69,29.75,58200.0
2005-07-26 09:40:00,29.76,29.78,29.69,29.76,96000.0,29.76,29.78,29.69,29.76,96000.0
2005-07-26 09:45:00,29.76,29.82,29.74,29.79,106700.0,29.76,29.82,29.74,29.79,106700.0
2005-07-26 09:50:00,29.79,29.96,29.79,29.95,254700.0,29.79,29.96,29.79,29.95,254700.0
2005-07-26 09:55:00,29.95,29.99,29.86,29.97,126600.0,29.95,29.99,29.86,29.97,126600.0
2005-07-26 10:00:00,29.97,29.97,29.87,29.89,96600.0,29.97,29.97,29.87,29.89,96600.0
2005-07-26 10:05:00,29.89,29.89,29.79,29.8,246500.0,29.89,29.89,29.79,29.8,246500.0
2005-07-26 10:10:00,29.8,29.9,29.77,29.89,74100.0,29.8,29.9,29.77,29.89,74100.0
2005-07-26 10:15:00,29.88,29.95,29.88,29.9,58700.0,29.88,29.95,29.88,29.9,58700.0
2005-07-26 10:20:00,29.89,29.91,29.89,29.9,46600.0,29.89,29.91,29.89,29.9,46600.0
2005-07-26 10:25:00,29.89,29.9,29.79,29.79,62900.0,29.89,29.9,29.79,29.79,62900.0
2005-07-26 10:30:00,29.79,29.84,29.76,29.81,53900.0,29.79,29.84,29.76,29.81,53900.0
2005-07-26 10:35:00,29.81,29.82,29.65,29.7,137400.0,29.81,29.82,29.65,29.7,137400.0
2005-07-26 10:40:00,29.7,29.83,29.69,29.71,75300.0,29.7,29.83,29.69,29.71,75300.0
2005-07-26 10:45:00,29.7,29.71,29.64,29.69,77900.0,29.7,29.71,29.64,29.69,77900.0
2005-07-26 10:50:00,29.7,29.72,29.68,29.7,16700.0,29.7,29.72,29.68,29.7,16700.0
2005-07-26 10:55:00,29.7,29.79,29.7,29.75,70400.0,29.7,29.79,29.7,29.75,70400.0
2005-07-26 11:00:00,29.74,29.79,29.72,29.73,44200.0,29.74,29.79,29.72,29.73,44200.0
2005-07-26 11:05:00,29.73,29.76,29.72,29.72,58900.0,29.73,29.76,29.72,29.72,58900.0
2005-07-26 11:10:00,29.73,29.73,29.69,29.7,65200.0,29.73,29.73,29.69,29.7,65200.0
2005-07-26 11:15:00,29.7,29.71,29.65,29.66,21200.0,29.7,29.71,29.65,29.66,21200.0
2005-07-26 11:20:00,29.65,29.68,29.65,29.68,24400.0,29.65,29.68,29.65,29.68,24400.0
2005-07-26 11:25:00,29.69,29.76,29.67,29.75,26000.0,29.69,29.76,29.67,29.75,26000.0
2005-07-26 11:30:00,29.75,29.75,29.71,29.73,37100.0,29.75,29.75,29.71,29.73,37100.0
2005-07-26 11:35:00,29.73,29.74,29.67,29.74,38200.0,29.73,29.74,29.67,29.74,38200.0
2005-07-26 11:40:00,29.73,29.75,29.73,29.74,19100.0,29.73,29.75,29.73,29.74,19100.0
2005-07-26 11:45:00,29.74,29.75,29.74,29.74,22800.0,29.74,29.75,29.74,29.74,22800.0
2005-07-26 11:50:00,29.75,29.76,29.71,29.74,32200.0,29.75,29.76,29.71,29.74,32200.0
2005-07-26 11:55:00,29.74,29.81,29.74,29.81,54200.0,29.74,29.81,29.74,29.81,54200.0
2005-07-26 12:00:00,29.8,29.86,29.8,29.81,30900.0,29.8,29.86,29.8,29.81,30900.0
2005-07-26 12:05:00,29.81,29.83,29.81,29.82,25300.0,29.81,29.83,29.81,29.82,25300.0
2005-07-26 12:10:00,29.81,29.83,29.81,29.83,18800.0,29.81,29.83,29.81,29.83,18800.0
2005-07-26 12:15:00,29.83,29.83,29.77,29.8,24300.0,29.83,29.83,29.77,29.8,24300.0
2005-07-26 12:20:00,29.8,29.81,29.72,29.72,89700.0,29.8,29.81,29.72,29.72,89700.0
2005-07-26 12:25:00,29.72,29.73,29.66,29.66,82300.0,29.72,29.73,29.66,29.66,82300.0
2005-07-26 12:30:00,29.66,29.7,29.65,29.7,68500.0,29.66,29.7,29.65,29.7,68500.0
2005-07-26 12:35:00,29.71,29.73,29.7,29.71,27400.0,29.71,29.73,29.7,29.71,27400.0
2005-07-26 12:40:00,29.71,29.72,29.69,29.71,32400.0,29.71,29.72,29.69,29.71,32400.0
2005-07-26 12:45:00,29.71,29.78,29.71,29.78,40000.0,29.71,29.78,29.71,29.78,40000.0
2005-07-26 12:50:00,29.77,29.77,29.74,29.74,37000.0,29.77,29.77,29.74,29.74,37000.0
2005-07-26 12:55:00,29.74,29.75,29.69,29.7,39700.0,29.74,29.75,29.69,29.7,39700.0
2005-07-26 13:00:00,29.69,29.7,29.69,29.7,48800.0,29.69,29.7,29.69,29.7,48800.0
2005-07-26 13:05:00,29.7,29.76,29.7,29.75,91300.0,29.7,29.76,29.7,29.75,91300.0
2005-07-26 13:10:00,29.75,29.83,29.75,29.82,138400.0,29.75,29.83,29.75,29.82,138400.0
2005-07-26 13:15:00,29.81,29.83,29.79,29.8,26300.0,29.81,29.83,29.79,29.8,26300.0
2005-07-26 13:20:00,29.8,29.83,29.8,29.82,14400.0,29.8,29.83,29.8,29.82,14400.0
2005-07-26 13:25:00,29.82,29.82,29.8,29.81,13600.0,29.82,29.82,29.8,29.81,13600.0
2005-07-26 13:30:00,29.8,29.81,29.78,29.79,34800.0,29.8,29.81,29.78,29.79,34800.0
2005-07-26 13:35:00,29.8,29.82,29.79,29.82,25500.0,29.8,29.82,29.79,29.82,25500.0
2005-07-26 13:40:00,29.81,29.84,29.79,29.81,25400.0,29.81,29.84,29.79,29.81,25400.0
2005-07-26 13:45:00,29.83,29.86,29.82,29.86,27500.0,29.83,29.86,29.82,29.86,27500.0
2005-07-26 13:50:00,29.86,29.88,29.83,29.86,75900.0,29.86,29.88,29.83,29.86,75900.0
2005-07-26 13:55:00,29.87,29.89,29.86,29.88,49300.0,29.87,29.89,29.86,29.88,49300.0
2005-07-26 14:00:00,29.88,29.9,29.77,29.79,67600.0,29.88,29.9,29.77,29.79,67600.0
2005-07-26 14:05:00,29.8,29.81,29.79,29.8,64100.0,29.8,29.81,29.79,29.8,64100.0
2005-07-26 14:10:00,29.8,29.81,29.78,29.79,109400.0,29.8,29.81,29.78,29.79,109400.0
2005-07-26 14:15:00,29.78,29.78,29.73,29.74,30100.0,29.78,29.78,29.73,29.74,30100.0
2005-07-26 14:20:00,29.75,29.78,29.73,29.75,74400.0,29.75,29.78,29.73,29.75,74400.0
2005-07-26 14:25:00,29.75,29.79,29.74,29.75,54900.0,29.75,29.79,29.74,29.75,54900.0
2005-07-26 14:30:00,29.75,29.77,29.7,29.7,62800.0,29.75,29.77,29.7,29.7,62800.0
2005-07-26 14:35:00,29.72,29.72,29.67,29.68,45800.0,29.72,29.72,29.67,29.68,45800.0
2005-07-26 14:40:00,29.68,29.7,29.68,29.69,17300.0,29.68,29.7,29.68,29.69,17300.0
2005-07-26 14:45:00,29.69,29.74,29.69,29.74,34700.0,29.69,29.74,29.69,29.74,34700.0
2005-07-26 14:50:00,29.74,29.78,29.74,29.75,76500.0,29.74,29.78,29.74,29.75,76500.0
2005-07-26 14:55:00,29.75,29.78,29.74,29.76,41900.0,29.75,29.78,29.74,29.76,41900.0
2005-07-26 15:00:00,29.76,29.77,29.73,29.74,66500.0,29.76,29.77,29.73,29.74,66500.0
2005-07-26 15:05:00,29.74,29.75,29.73,29.74,26400.0,29.74,29.75,29.73,29.74,26400.0
2005-07-26 15:10:00,29.74,29.8,29.74,29.77,118700.0,29.74,29.8,29.74,29.77,118700.0
2005-07-26 15:15:00,29.78,29.82,29.77,29.81,68500.0,29.78,29.82,29.77,29.81,68500.0
2005-07-26 15:20:00,29.81,29.82,29.8,29.82,32800.0,29.81,29.82,29.8,29.82,32800.0
2005-07-26 15:25:00,29.82,29.82,29.81,29.82,24700.0,29.82,29.82,29.81,29.82,24700.0
2005-07-26 15:30:00,29.81,29.83,29.8,29.82,52800.0,29.81,29.83,29.8,29.82,52800.0
2005-07-26 15:35:00,29.83,29.87,29.82,29.84,118100.0,29.83,29.87,29.82,29.84,118100.0
2005-07-26 15:40:00,29.84,29.85,29.78,29.82,44300.0,29.84,29.85,29.78,29.82,44300.0
2005-07-26 15:45:00,29.82,29.82,29.79,29.8,24600.0,29.82,29.82,29.79,29.8,24600.0
2005-07-26 15:50:00,29.8,29.81,29.77,29.8,65100.0,29.8,29.81,29.77,29.8,65100.0
2005-07-26 15:55:00,29.8,29.82,29.77,29.77,85700.0,29.8,29.82,29.77,29.77,85700.0
2005-07-27 09:30:00,29.71,29.75,29.62,29.7,148100.0,29.71,29.75,29.62,29.7,148100.0
2005-07-27 09:35:00,29.71,29.72,29.63,29.65,57200.0,29.71,29.72,29.63,29.65,57200.0
2005-07-27 09:40:00,29.65,29.66,29.51,29.55,87700.0,29.65,29.66,29.51,29.55,87700.0
2005-07-27 09:45:00,29.55,29.66,29.51,29.6,118300.0,29.55,29.66,29.51,29.6,118300.0
2005-07-27 09:50:00,29.6,29.62,29.58,29.58,83400.0,29.6,29.62,29.58,29.58,83400.0
2005-07-27 09:55:00,29.58,29.61,29.56,29.58,121600.0,29.58,29.61,29.56,29.58,121600.0
2005-07-27 10:00:00,29.59,29.6,29.55,29.56,56800.0,29.59,29.6,29.55,29.56,56800.0
2005-07-27 10:05:00,29.55,29.6,29.55,29.59,55900.0,29.55,29.6,29.55,29.59,55900.0
2005-07-27 10:10:00,29.59,29.6,29.57,29.57,53600.0,29.59,29.6,29.57,29.57,53600.0
2005-07-27 10:15:00,29.57,29.59,29.54,29.59,45600.0,29.57,29.59,29.54,29.59,45600.0
2005-07-27 10:20:00,29.59,29.59,29.53,29.54,58200.0,29.59,29.59,29.53,29.54,58200.0
2005-07-27 10:25:00,29.54,29.55,29.52,29.55,82400.0,29.54,29.55,29.52,29.55,82400.0
2005-07-27 10:30:00,29.55,29.61,29.55,29.61,43900.0,29.55,29.61,29.55,29.61,43900.0
2005-07-27 10:35:00,29.61,29.68,29.6,29.62,85300.0,29.61,29.68,29.6,29.62,85300.0
2005-07-27 10:40:00,29.61,29.68,29.61,29.65,28800.0,29.61,29.68,29.61,29.65,28800.0
2005-07-27 10:45:00,29.66,29.72,29.64,29.64,63900.0,29.66,29.72,29.64,29.64,63900.0
2005-07-27 10:50:00,29.63,29.66,29.6,29.6,50000.0,29.63,29.66,29.6,29.6,50000.0
2005-07-27 10:55:00,29.61,29.66,29.6,29.64,38100.0,29.61,29.66,29.6,29.64,38100.0
2005-07-27 11:00:00,29.65,29.67,29.6,29.61,19300.0,29.65,29.67,29.6,29.61,19300.0
2005-07-27 11:05:00,29.62,29.65,29.61,29.63,32000.0,29.62,29.65,29.61,29.63,32000.0
2005-07-27 11:10:00,29.63,29.63,29.6,29.61,28400.0,29.63,29.63,29.6,29.61,28400.0
2005-07-27 11:15:00,29.6,29.62,29.6,29.62,19400.0,29.6,29.62,29.6,29.62,19400.0
2005-07-27 11:20:00,29.61,29.65,29.59,29.6,56600.0,29.61,29.65,29.59,29.6,56600.0
2005-07-27 11:25:00,29.6,29.63,29.6,29.62,16100.0,29.6,29.63,29.6,29.62,16100.0
2005-07-27 11:30:00,29.62,29.62,29.59,29.6,41800.0,29.62,29.62,29.59,29.6,41800.0
2005-07-27 11:35:00,29.61,29.64,29.6,29.61,25700.0,29.61,29.64,29.6,29.61,25700.0
2005-07-27 11:40:00,29.61,29.67,29.61,29.63,29000.0,29.61,29.67,29.61,29.63,29000.0
2005-07-27 11:45:00,29.64,29.66,29.64,29.66,18300.0,29.64,29.66,29.64,29.66,18300.0
2005-07-27 11:50:00,29.66,29.67,29.6,29.62,14200.0,29.66,29.67,29.6,29.62,14200.0
2005-07-27 11:55:00,29.62,29.63,29.61,29.62,6100.0,29.62,29.63,29.61,29.62,6100.0
2005-07-27 12:00:00,29.63,29.67,29.63,29.66,17300.0,29.63,29.67,29.63,29.66,17300.0
2005-07-27 12:05:00,29.67,29.7,29.63,29.7,20800.0,29.67,29.7,29.63,29.7,20800.0
2005-07-27 12:10:00,29.7,29.7,29.66,29.68,45400.0,29.7,29.7,29.66,29.68,45400.0
2005-07-27 12:15:00,29.68,29.7,29.66,29.67,17200.0,29.68,29.7,29.66,29.67,17200.0
2005-07-27 12:20:00,29.67,29.67,29.64,29.64,13000.0,29.67,29.67,29.64,29.64,13000.0
2005-07-27 12:25:00,29.64,29.68,29.6,29.67,66000.0,29.64,29.68,29.6,29.67,66000.0
2005-07-27 12:30:00,29.67,29.67,29.62,29.62,26800.0,29.67,29.67,29.62,29.62,26800.0
2005-07-27 12:35:00,29.63,29.63,29.59,29.62,40500.0,29.63,29.63,29.59,29.62,40500.0
2005-07-27 12:40:00,29.61,29.63,29.59,29.63,43100.0,29.61,29.63,29.59,29.63,43100.0
2005-07-27 12:45:00,29.62,29.65,29.62,29.65,15700.0,29.62,29.65,29.62,29.65,15700.0
2005-07-27 12:50:00,29.64,29.65,29.61,29.64,22900.0,29.64,29.65,29.61,29.64,22900.0
2005-07-27 12:55:00,29.64,29.65,29.61,29.61,33200.0,29.64,29.65,29.61,29.61,33200.0
2005-07-27 13:00:00,29.61,29.63,29.6,29.6,69600.0,29.61,29.63,29.6,29.6,69600.0
2005-07-27 13:05:00,29.61,29.61,29.57,29.61,56500.0,29.61,29.61,29.57,29.61,56500.0
2005-07-27 13:10:00,29.61,29.61,29.59,29.61,21300.0,29.61,29.61,29.59,29.61,21300.0
2005-07-27 13:15:00,29.61,29.63,29.59,29.63,33600.0,29.61,29.63,29.59,29.63,33600.0
2005-07-27 13:20:00,29.63,29.67,29.63,29.67,77900.0,29.63,29.67,29.63,29.67,77900.0
2005-07-27 13:25:00,29.66,29.67,29.66,29.67,27300.0,29.66,29.67,29.66,29.67,27300.0
2005-07-27 13:30:00,29.67,29.67,29.66,29.67,25500.0,29.67,29.67,29.66,29.67,25500.0
2005-07-27 13:35:00,29.67,29.7,29.66,29.69,53900.0,29.67,29.7,29.66,29.69,53900.0
2005-07-27 13:40:00,29.69,29.71,29.68,29.71,18800.0,29.69,29.71,29.68,29.71,18800.0
2005-07-27 13:45:00,29.71,29.75,29.7,29.7,69200.0,29.71,29.75,29.7,29.7,69200.0
2005-07-27 13:50:00,29.7,29.7,29.68,29.7,17600.0,29.7,29.7,29.68,29.7,17600.0
2005-07-27 13:55:00,29.7,29.73,29.69,29.72,14300.0,29.7,29.73,29.69,29.72,14300.0
2005-07-27 14:00:00,29.72,29.8,29.72,29.79,42000.0,29.72,29.8,29.72,29.79,42000.0
2005-07-27 14:05:00,29.8,29.85,29.77,29.79,54600.0,29.8,29.85,29.77,29.79,54600.0
2005-07-27 14:10:00,29.79,29.81,29.78,29.8,44700.0,29.79,29.81,29.78,29.8,44700.0
2005-07-27 14:15:00,29.81,29.86,29.79,29.85,36200.0,29.81,29.86,29.79,29.85,36200.0
2005-07-27 14:20:00,29.85,29.87,29.82,29.82,28900.0,29.85,29.87,29.82,29.82,28900.0
2005-07-27 14:25:00,29.81,29.84,29.81,29.84,15400.0,29.81,29.84,29.81,29.84,15400.0
2005-07-27 14:30:00,29.85,29.89,29.75,29.88,105300.0,29.85,29.89,29.75,29.88,105300.0
2005-07-27 14:35:00,29.88,29.88,29.84,29.84,35400.0,29.88,29.88,29.84,29.84,35400.0
2005-07-27 14:40:00,29.84,29.85,29.78,29.78,28100.0,29.84,29.85,29.78,29.78,28100.0
2005-07-27 14:45:00,29.78,29.85,29.76,29.84,43200.0,29.78,29.85,29.76,29.84,43200.0
2005-07-27 14:50:00,29.85,29.88,29.83,29.88,30700.0,29.85,29.88,29.83,29.88,30700.0
2005-07-27 14:55:00,29.87,29.91,29.86,29.9,58400.0,29.87,29.91,29.86,29.9,58400.0
2005-07-27 15:00:00,29.91,29.91,29.87,29.9,83800.0,29.91,29.91,29.87,29.9,83800.0
2005-07-27 15:05:00,29.91,29.91,29.89,29.89,13800.0,29.91,29.91,29.89,29.89,13800.0
2005-07-27 15:10:00,29.89,29.9,29.89,29.89,23700.0,29.89,29.9,29.89,29.89,23700.0
2005-07-27 15:15:00,29.9,29.9,29.88,29.89,20200.0,29.9,29.9,29.88,29.89,20200.0
2005-07-27 15:20:00,29.89,29.89,29.85,29.85,39400.0,29.89,29.89,29.85,29.85,39400.0
2005-07-27 15:25:00,29.86,29.88,29.82,29.86,65400.0,29.86,29.88,29.82,29.86,65400.0
2005-07-27 15:30:00,29.86,29.86,29.85,29.85,19100.0,29.86,29.86,29.85,29.85,19100.0
2005-07-27 15:35:00,29.85,29.88,29.85,29.86,39600.0,29.85,29.88,29.85,29.86,39600.0
2005-07-27 15:40:00,29.86,29.88,29.85,29.88,37700.0,29.86,29.88,29.85,29.88,37700.0
2005-07-27 15:45:00,29.88,29.91,29.88,29.89,84400.0,29.88,29.91,29.88,29.89,84400.0
2005-07-27 15:50:00,29.89,29.89,29.85,29.86,52900.0,29.89,29.89,29.85,29.86,52900.0
2005-07-27 15:55:00,29.85,29.87,29.82,29.82,198700.0,29.85,29.87,29.82,29.82,198700.0
2005-07-28 09:30:00,29.7,29.85,29.65,29.75,176200.0,29.7,29.85,29.65,29.75,176200.0
2005-07-28 09:35:00,29.75,29.85,29.71,29.85,103700.0,29.75,29.85,29.71,29.85,103700.0
2005-07-28 09:40:00,29.85,29.91,29.81,29.89,105600.0,29.85,29.91,29.81,29.89,105600.0
2005-07-28 09:45:00,29.88,29.93,29.84,29.91,45000.0,29.88,29.93,29.84,29.91,45000.0
2005-07-28 09:50:00,29.89,29.9,29.76,29.8,50900.0,29.89,29.9,29.76,29.8,50900.0
2005-07-28 09:55:00,29.8,29.82,29.78,29.78,85000.0,29.8,29.82,29.78,29.78,85000.0
2005-07-28 10:00:00,29.77,29.88,29.77,29.85,96600.0,29.77,29.88,29.77,29.85,96600.0
2005-07-28 10:05:00,29.85,29.9,29.84,29.88,66500.0,29.85,29.9,29.84,29.88,66500.0
2005-07-28 10:10:00,29.9,29.9,29.83,29.88,52400.0,29.9,29.9,29.83,29.88,52400.0
2005-07-28 10:15:00,29.88,29.88,29.58,29.69,216400.0,29.88,29.88,29.58,29.69,216400.0
2005-07-28 10:20:00,29.68,29.69,29.6,29.63,58900.0,29.68,29.69,29.6,29.63,58900.0
2005-07-28 10:25:00,29.63,29.81,29.63,29.81,38800.0,29.63,29.81,29.63,29.81,38800.0
2005-07-28 10:30:00,29.8,29.86,29.79,29.81,47300.0,29.8,29.86,29.79,29.81,47300.0
2005-07-28 10:35:00,29.81,29.88,29.8,29.86,89900.0,29.81,29.88,29.8,29.86,89900.0
2005-07-28 10:40:00,29.87,29.93,29.84,29.93,84500.0,29.87,29.93,29.84,29.93,84500.0
2005-07-28 10:45:00,29.92,29.94,29.9,29.93,58500.0,29.92,29.94,29.9,29.93,58500.0
2005-07-28 10:50:00,29.93,29.93,29.85,29.86,91100.0,29.93,29.93,29.85,29.86,91100.0
2005-07-28 10:55:00,29.86,29.92,29.86,29.91,32000.0,29.86,29.92,29.86,29.91,32000.0
2005-07-28 11:00:00,29.9,29.92,29.89,29.92,87200.0,29.9,29.92,29.89,29.92,87200.0
2005-07-28 11:05:00,29.92,29.92,29.9,29.9,18800.0,29.92,29.92,29.9,29.9,18800.0
2005-07-28 11:10:00,29.91,29.91,29.84,29.88,26600.0,29.91,29.91,29.84,29.88,26600.0
2005-07-28 11:15:00,29.88,29.92,29.86,29.86,21800.0,29.88,29.92,29.86,29.86,21800.0
2005-07-28 11:20:00,29.87,29.89,29.86,29.87,54100.0,29.87,29.89,29.86,29.87,54100.0
2005-07-28 11:25:00,29.87,29.88,29.8,29.8,33400.0,29.87,29.88,29.8,29.8,33400.0
2005-07-28 11:30:00,29.8,29.87,29.77,29.82,24600.0,29.8,29.87,29.77,29.82,24600.0
2005-07-28 11:35:00,29.81,29.87,29.75,29.87,42400.0,29.81,29.87,29.75,29.87,42400.0
2005-07-28 11:40:00,29.88,29.93,29.87,29.9,50100.0,29.88,29.93,29.87,29.9,50100.0
2005-07-28 11:45:00,29.89,29.91,29.88,29.9,34500.0,29.89,29.91,29.88,29.9,34500.0
2005-07-28 11:50:00,29.89,29.89,29.87,29.87,12900.0,29.89,29.89,29.87,29.87,12900.0
2005-07-28 11:55:00,29.87,29.89,29.87,29.89,11300.0,29.87,29.89,29.87,29.89,11300.0
2005-07-28 12:00:00,29.88,29.91,29.87,29.88,50100.0,29.88,29.91,29.87,29.88,50100.0
2005-07-28 12:05:00,29.88,29.89,29.87,29.89,31800.0,29.88,29.89,29.87,29.89,31800.0
2005-07-28 12:10:00,29.89,29.91,29.88,29.9,62400.0,29.89,29.91,29.88,29.9,62400.0
2005-07-28 12:15:00,29.9,29.91,29.87,29.87,15600.0,29.9,29.91,29.87,29.87,15600.0
2005-07-28 12:20:00,29.87,29.92,29.87,29.9,35500.0,29.87,29.92,29.87,29.9,35500.0
2005-07-28 12:25:00,29.9,29.91,29.9,29.9,7300.0,29.9,29.91,29.9,29.9,7300.0
2005-07-28 12:30:00,29.9,29.91,29.9,29.91,19400.0,29.9,29.91,29.9,29.91,19400.0
2005-07-28 12:35:00,29.91,29.91,29.9,29.9,17300.0,29.91,29.91,29.9,29.9,17300.0
2005-07-28 12:40:00,29.9,29.9,29.89,29.89,12000.0,29.9,29.9,29.89,29.89,12000.0
2005-07-28 12:45:00,29.89,29.89,29.88,29.89,6800.0,29.89,29.89,29.88,29.89,6800.0
2005-07-28 12:50:00,29.89,29.93,29.89,29.93,40500.0,29.89,29.93,29.89,29.93,40500.0
2005-07-28 12:55:00,29.94,29.96,29.93,29.96,55800.0,29.94,29.96,29.93,29.96,55800.0
2005-07-28 13:00:00,29.95,29.99,29.95,29.98,39700.0,29.95,29.99,29.95,29.98,39700.0
2005-07-28 13:05:00,29.98,29.99,29.96,29.97,39200.0,29.98,29.99,29.96,29.97,39200.0
2005-07-28 13:10:00,29.97,29.98,29.95,29.96,38000.0,29.97,29.98,29.95,29.96,38000.0
2005-07-28 13:15:00,29.96,29.97,29.94,29.95,51200.0,29.96,29.97,29.94,29.95,51200.0
2005-07-28 13:20:00,29.95,29.97,29.94,29.95,32600.0,29.95,29.97,29.94,29.95,32600.0
2005-07-28 13:25:00,29.95,29.97,29.95,29.97,13600.0,29.95,29.97,29.95,29.97,13600.0
2005-07-28 13:30:00,29.97,29.99,29.96,29.99,61300.0,29.97,29.99,29.96,29.99,61300.0
2005-07-28 13:35:00,29.98,29.99,29.95,29.98,38500.0,29.98,29.99,29.95,29.98,38500.0
2005-07-28 13:40:00,29.98,29.99,29.97,29.98,36000.0,29.98,29.99,29.97,29.98,36000.0
2005-07-28 13:45:00,29.99,29.99,29.98,29.99,29900.0,29.99,29.99,29.98,29.99,29900.0
2005-07-28 13:50:00,29.98,30.0,29.98,29.99,35900.0,29.98,30.0,29.98,29.99,35900.0
2005-07-28 13:55:00,29.98,29.99,29.97,29.98,47300.0,29.98,29.99,29.97,29.98,47300.0
2005-07-28 14:00:00,29.98,30.0,29.96,29.97,93100.0,29.98,30.0,29.96,29.97,93100.0
2005-07-28 14:05:00,29.98,29.98,29.94,29.97,24700.0,29.98,29.98,29.94,29.97,24700.0
2005-07-28 14:10:00,29.97,29.98,29.97,29.97,22800.0,29.97,29.98,29.97,29.97,22800.0
2005-07-28 14:15:00,29.97,29.98,29.94,29.94,24000.0,29.97,29.98,29.94,29.94,24000.0
2005-07-28 14:20:00,29.94,29.95,29.88,29.89,28200.0,29.94,29.95,29.88,29.89,28200.0
2005-07-28 14:25:00,29.89,29.9,29.87,29.9,64400.0,29.89,29.9,29.87,29.9,64400.0
2005-07-28 14:30:00,29.9,29.92,29.89,29.91,36100.0,29.9,29.92,29.89,29.91,36100.0
2005-07-28 14:35:00,29.91,29.96,29.91,29.95,44900.0,29.91,29.96,29.91,29.95,44900.0
2005-07-28 14:40:00,29.95,29.97,29.95,29.96,19500.0,29.95,29.97,29.95,29.96,19500.0
2005-07-28 14:45:00,29.95,29.96,29.9,29.9,30500.0,29.95,29.96,29.9,29.9,30500.0
2005-07-28 14:50:00,29.89,29.96,29.88,29.92,47500.0,29.89,29.96,29.88,29.92,47500.0
2005-07-28 14:55:00,29.92,29.96,29.91,29.94,45200.0,29.92,29.96,29.91,29.94,45200.0
2005-07-28 15:00:00,29.94,29.94,29.93,29.93,23500.0,29.94,29.94,29.93,29.93,23500.0
2005-07-28 15:05:00,29.93,29.94,29.87,29.91,54400.0,29.93,29.94,29.87,29.91,54400.0
2005-07-28 15:10:00,29.91,29.97,29.91,29.97,67500.0,29.91,29.97,29.91,29.97,67500.0
2005-07-28 15:15:00,29.97,30.0,29.95,29.95,67500.0,29.97,30.0,29.95,29.95,67500.0
2005-07-28 15:20:00,29.95,30.0,29.94,29.99,45000.0,29.95,30.0,29.94,29.99,45000.0
2005-07-28 15:25:00,29.98,30.04,29.98,30.04,132500.0,29.98,30.04,29.98,30.04,132500.0
2005-07-28 15:30:00,30.04,30.07,30.03,30.06,96600.0,30.04,30.07,30.03,30.06,96600.0
2005-07-28 15:35:00,30.06,30.08,30.05,30.07,96000.0,30.06,30.08,30.05,30.07,96000.0
2005-07-28 15:40:00,30.07,30.09,30.05,30.09,65800.0,30.07,30.09,30.05,30.09,65800.0
2005-07-28 15:45:00,30.08,30.1,30.06,30.07,89700.0,30.08,30.1,30.06,30.07,89700.0
2005-07-28 15:50:00,30.06,30.08,30.0,30.07,92200.0,30.06,30.08,30.0,30.07,92200.0
2005-07-28 15:55:00,30.07,30.13,30.06,30.07,181000.0,30.07,30.13,30.06,30.07,181000.0
2005-07-29 09:30:00,30.18,30.4,30.09,30.22,184800.0,30.18,30.4,30.09,30.22,184800.0
2005-07-29 09:35:00,30.24,30.27,30.17,30.21,123200.0,30.24,30.27,30.17,30.21,123200.0
2005-07-29 09:40:00,30.22,30.26,30.2,30.21,46100.0,30.22,30.26,30.2,30.21,46100.0
2005-07-29 09:45:00,30.21,30.26,30.21,30.24,29600.0,30.21,30.26,30.21,30.24,29600.0
2005-07-29 09:50:00,30.24,30.24,30.19,30.22,49200.0,30.24,30.24,30.19,30.22,49200.0
2005-07-29 09:55:00,30.22,30.25,30.2,30.24,53400.0,30.22,30.25,30.2,30.24,53400.0
2005-07-29 10:00:00,30.24,30.28,30.2,30.21,65200.0,30.24,30.28,30.2,30.21,65200.0
2005-07-29 10:05:00,30.2,30.25,30.2,30.21,51700.0,30.2,30.25,30.2,30.21,51700.0
2005-07-29 10:10:00,30.21,30.21,30.2,30.21,17500.0,30.21,30.21,30.2,30.21,17500.0
2005-07-29 10:15:00,30.2,30.26,30.19,30.2,72300.0,30.2,30.26,30.19,30.2,72300.0
2005-07-29 10:20:00,30.19,30.19,30.15,30.15,58100.0,30.19,30.19,30.15,30.15,58100.0
2005-07-29 10:25:00,30.15,30.18,30.13,30.17,74300.0,30.15,30.18,30.13,30.17,74300.0
2005-07-29 10:30:00,30.17,30.19,30.15,30.19,44600.0,30.17,30.19,30.15,30.19,44600.0
2005-07-29 10:35:00,30.18,30.19,30.14,30.16,29400.0,30.18,30.19,30.14,30.16,29400.0
2005-07-29 10:40:00,30.14,30.14,30.09,30.11,65900.0,30.14,30.14,30.09,30.11,65900.0
2005-07-29 10:45:00,30.11,30.14,30.11,30.11,60400.0,30.11,30.14,30.11,30.11,60400.0
2005-07-29 10:50:00,30.11,30.12,30.09,30.09,50800.0,30.11,30.12,30.09,30.09,50800.0
2005-07-29 10:55:00,30.09,30.09,30.05,30.05,20100.0,30.09,30.09,30.05,30.05,20100.0
2005-07-29 11:00:00,30.05,30.08,30.0,30.0,48900.0,30.05,30.08,30.0,30.0,48900.0
2005-07-29 11:05:00,30.0,30.0,29.96,29.98,39300.0,30.0,30.0,29.96,29.98,39300.0
2005-07-29 11:10:00,29.98,30.0,29.97,30.0,20600.0,29.98,30.0,29.97,30.0,20600.0
2005-07-29 11:15:00,30.0,30.01,29.98,29.99,39900.0,30.0,30.01,29.98,29.99,39900.0
2005-07-29 11:20:00,29.99,29.99,29.96,29.98,22800.0,29.99,29.99,29.96,29.98,22800.0
2005-07-29 11:25:00,29.98,29.99,29.93,29.93,28900.0,29.98,29.99,29.93,29.93,28900.0
2005-07-29 11:30:00,29.93,29.93,29.89,29.9,33800.0,29.93,29.93,29.89,29.9,33800.0
2005-07-29 11:35:00,29.89,29.92,29.84,29.85,38600.0,29.89,29.92,29.84,29.85,38600.0
2005-07-29 11:40:00,29.86,29.92,29.85,29.86,48000.0,29.86,29.92,29.85,29.86,48000.0
2005-07-29 11:45:00,29.87,29.91,29.8,29.8,68200.0,29.87,29.91,29.8,29.8,68200.0
2005-07-29 11:50:00,29.8,29.8,29.76,29.78,36900.0,29.8,29.8,29.76,29.78,36900.0
2005-07-29 11:55:00,29.77,29.78,29.75,29.77,28000.0,29.77,29.78,29.75,29.77,28000.0
2005-07-29 12:00:00,29.78,29.78,29.75,29.76,34500.0,29.78,29.78,29.75,29.76,34500.0
2005-07-29 12:05:00,29.75,29.76,29.68,29.73,55200.0,29.75,29.76,29.68,29.73,55200.0
2005-07-29 12:10:00,29.72,29.73,29.61,29.64,63500.0,29.72,29.73,29.61,29.64,63500.0
2005-07-29 12:15:00,29.65,29.65,29.62,29.64,93800.0,29.65,29.65,29.62,29.64,93800.0
2005-07-29 12:20:00,29.64,29.7,29.63,29.65,24100.0,29.64,29.7,29.63,29.65,24100.0
2005-07-29 12:25:00,29.64,29.67,29.61,29.65,16300.0,29.64,29.67,29.61,29.65,16300.0
2005-07-29 12:30:00,29.64,29.68,29.62,29.64,15800.0,29.64,29.68,29.62,29.64,15800.0
2005-07-29 12:35:00,29.64,29.68,29.64,29.66,29000.0,29.64,29.68,29.64,29.66,29000.0
2005-07-29 12:40:00,29.66,29.69,29.65,29.66,25200.0,29.66,29.69,29.65,29.66,25200.0
2005-07-29 12:45:00,29.66,29.67,29.63,29.63,30300.0,29.66,29.67,29.63,29.63,30300.0
2005-07-29 12:50:00,29.63,29.67,29.63,29.67,18300.0,29.63,29.67,29.63,29.67,18300.0
2005-07-29 12:55:00,29.67,29.68,29.59,29.61,27900.0,29.67,29.68,29.59,29.61,27900.0
2005-07-29 13:00:00,29.61,29.64,29.6,29.64,25400.0,29.61,29.64,29.6,29.64,25400.0
2005-07-29 13:05:00,29.64,29.66,29.63,29.65,28100.0,29.64,29.66,29.63,29.65,28100.0
2005-07-29 13:10:00,29.65,29.69,29.65,29.68,40900.0,29.65,29.69,29.65,29.68,40900.0
2005-07-29 13:15:00,29.68,29.69,29.65,29.65,22400.0,29.68,29.69,29.65,29.65,22400.0
2005-07-29 13:20:00,29.66,29.68,29.65,29.67,28200.0,29.66,29.68,29.65,29.67,28200.0
2005-07-29 13:25:00,29.66,29.67,29.66,29.66,16700.0,29.66,29.67,29.66,29.66,16700.0
2005-07-29 13:30:00,29.67,29.67,29.65,29.66,23100.0,29.67,29.67,29.65,29.66,23100.0
2005-07-29 13:35:00,29.67,29.68,29.64,29.65,76900.0,29.67,29.68,29.64,29.65,76900.0
2005-07-29 13:40:00,29.65,29.65,29.63,29.63,80200.0,29.65,29.65,29.63,29.63,80200.0
2005-07-29 13:45:00,29.64,29.65,29.63,29.63,11100.0,29.64,29.65,29.63,29.63,11100.0
2005-07-29 13:50:00,29.64,29.66,29.61,29.64,33000.0,29.64,29.66,29.61,29.64,33000.0
2005-07-29 13:55:00,29.64,29.68,29.63,29.66,59100.0,29.64,29.68,29.63,29.66,59100.0
2005-07-29 14:00:00,29.66,29.67,29.65,29.67,16900.0,29.66,29.67,29.65,29.67,16900.0
2005-07-29 14:05:00,29.67,29.72,29.65,29.72,37600.0,29.67,29.72,29.65,29.72,37600.0
2005-07-29 14:10:00,29.72,29.73,29.71,29.71,21000.0,29.72,29.73,29.71,29.71,21000.0
2005-07-29 14:15:00,29.71,29.71,29.67,29.68,22500.0,29.71,29.71,29.67,29.68,22500.0
2005-07-29 14:20:00,29.67,29.72,29.67,29.71,36700.0,29.67,29.72,29.67,29.71,36700.0
2005-07-29 14:25:00,29.71,29.72,29.69,29.71,24300.0,29.71,29.72,29.69,29.71,24300.0
2005-07-29 14:30:00,29.71,29.74,29.7,29.72,29600.0,29.71,29.74,29.7,29.72,29600.0
2005-07-29 14:35:00,29.73,29.73,29.64,29.67,65100.0,29.73,29.73,29.64,29.67,65100.0
2005-07-29 14:40:00,29.67,29.67,29.66,29.67,20100.0,29.67,29.67,29.66,29.67,20100.0
2005-07-29 14:45:00,29.67,29.67,29.65,29.66,25800.0,29.67,29.67,29.65,29.66,25800.0
2005-07-29 14:50:00,29.65,29.66,29.63,29.64,28600.0,29.65,29.66,29.63,29.64,28600.0
2005-07-29 14:55:00,29.64,29.65,29.63,29.65,38200.0,29.64,29.65,29.63,29.65,38200.0
2005-07-29 15:00:00,29.65,29.67,29.6,29.6,85000.0,29.65,29.67,29.6,29.6,85000.0
2005-07-29 15:05:00,29.6,29.62,29.59,29.6,26100.0,29.6,29.62,29.59,29.6,26100.0
2005-07-29 15:10:00,29.61,29.63,29.6,29.63,40800.0,29.61,29.63,29.6,29.63,40800.0
2005-07-29 15:15:00,29.63,29.63,29.54,29.62,94300.0,29.63,29.63,29.54,29.62,94300.0
2005-07-29 15:20:00,29.62,29.65,29.6,29.64,40100.0,29.62,29.65,29.6,29.64,40100.0
2005-07-29 15:25:00,29.64,29.64,29.57,29.57,104900.0,29.64,29.64,29.57,29.57,104900.0
2005-07-29 15:30:00,29.57,29.58,29.55,29.58,67300.0,29.57,29.58,29.55,29.58,67300.0
2005-07-29 15:35:00,29.57,29.61,29.56,29.61,74300.0,29.57,29.61,29.56,29.61,74300.0
2005-07-29 15:40:00,29.61,29.64,29.6,29.62,64100.0,29.61,29.64,29.6,29.62,64100.0
2005-07-29 15:45:00,29.62,29.62,29.58,29.58,83400.0,29.62,29.62,29.58,29.58,83400.0
2005-07-29 15:50:00,29.57,29.65,29.57,29.58,115900.0,29.57,29.65,29.57,29.58,115900.0
2005-07-29 15:55:00,29.59,29.64,29.58,29.64,213300.0,29.59,29.64,29.58,29.64,213300.0
2005-08-01 09:30:00,29.7,29.83,29.66,29.73,244300.0,29.7,29.83,29.66,29.73,244300.0
2005-08-01 09:35:00,29.75,29.79,29.72,29.77,65400.0,29.75,29.79,29.72,29.77,65400.0
2005-08-01 09:40:00,29.76,29.78,29.67,29.78,68900.0,29.76,29.78,29.67,29.78,68900.0
2005-08-01 09:45:00,29.78,29.78,29.71,29.73,105100.0,29.78,29.78,29.71,29.73,105100.0
2005-08-01 09:50:00,29.74,29.81,29.73,29.78,65900.0,29.74,29.81,29.73,29.78,65900.0
2005-08-01 09:55:00,29.77,29.77,29.68,29.69,61400.0,29.77,29.77,29.68,29.69,61400.0
2005-08-01 10:00:00,29.69,29.72,29.64,29.67,73500.0,29.69,29.72,29.64,29.67,73500.0
2005-08-01 10:05:00,29.66,29.68,29.64,29.66,39200.0,29.66,29.68,29.64,29.66,39200.0
2005-08-01 10:10:00,29.66,29.66,29.63,29.66,44100.0,29.66,29.66,29.63,29.66,44100.0
2005-08-01 10:15:00,29.66,29.69,29.64,29.66,57100.0,29.66,29.69,29.64,29.66,57100.0
2005-08-01 10:20:00,29.67,29.72,29.66,29.71,55700.0,29.67,29.72,29.66,29.71,55700.0
2005-08-01 10:25:00,29.71,29.72,29.7,29.71,22600.0,29.71,29.72,29.7,29.71,22600.0
2005-08-01 10:30:00,29.71,29.74,29.66,29.66,33200.0,29.71,29.74,29.66,29.66,33200.0
2005-08-01 10:35:00,29.66,29.67,29.59,29.6,48300.0,29.66,29.67,29.59,29.6,48300.0
2005-08-01 10:40:00,29.6,29.6,29.55,29.57,60000.0,29.6,29.6,29.55,29.57,60000.0
2005-08-01 10:45:00,29.57,29.6,29.54,29.55,65900.0,29.57,29.6,29.54,29.55,65900.0
2005-08-01 10:50:00,29.56,29.6,29.55,29.56,31900.0,29.56,29.6,29.55,29.56,31900.0
2005-08-01 10:55:00,29.56,29.57,29.47,29.48,212000.0,29.56,29.57,29.47,29.48,212000.0
2005-08-01 11:00:00,29.47,29.5,29.39,29.39,156800.0,29.47,29.5,29.39,29.39,156800.0
2005-08-01 11:05:00,29.39,29.43,29.34,29.43,106200.0,29.39,29.43,29.34,29.43,106200.0
2005-08-01 11:10:00,29.43,29.47,29.4,29.41,57000.0,29.43,29.47,29.4,29.41,57000.0
2005-08-01 11:15:00,29.41,29.43,29.39,29.4,57700.0,29.41,29.43,29.39,29.4,57700.0
2005-08-01 11:20:00,29.39,29.41,29.26,29.3,195900.0,29.39,29.41,29.26,29.3,195900.0
2005-08-01 11:25:00,29.3,29.34,29.26,29.27,104500.0,29.3,29.34,29.26,29.27,104500.0
2005-08-01 11:30:00,29.28,29.32,29.27,29.29,111300.0,29.28,29.32,29.27,29.29,111300.0
2005-08-01 11:35:00,29.29,29.31,29.29,29.31,92000.0,29.29,29.31,29.29,29.31,92000.0
2005-08-01 11:40:00,29.31,29.33,29.3,29.33,38000.0,29.31,29.33,29.3,29.33,38000.0
2005-08-01 11:45:00,29.33,29.35,29.32,29.34,65400.0,29.33,29.35,29.32,29.34,65400.0
2005-08-01 11:50:00,29.35,29.35,29.29,29.3,70900.0,29.35,29.35,29.29,29.3,70900.0
2005-08-01 11:55:00,29.29,29.3,29.25,29.27,60600.0,29.29,29.3,29.25,29.27,60600.0
2005-08-01 12:00:00,29.26,29.33,29.26,29.32,76300.0,29.26,29.33,29.26,29.32,76300.0
2005-08-01 12:05:00,29.33,29.33,29.29,29.32,69400.0,29.33,29.33,29.29,29.32,69400.0
2005-08-01 12:10:00,29.32,29.32,29.31,29.32,20600.0,29.32,29.32,29.31,29.32,20600.0
2005-08-01 12:15:00,29.32,29.33,29.3,29.32,88100.0,29.32,29.33,29.3,29.32,88100.0
2005-08-01 12:20:00,29.32,29.34,29.31,29.33,67500.0,29.32,29.34,29.31,29.33,67500.0
2005-08-01 12:25:00,29.33,29.33,29.3,29.31,58100.0,29.33,29.33,29.3,29.31,58100.0
2005-08-01 12:30:00,29.3,29.34,29.3,29.34,26800.0,29.3,29.34,29.3,29.34,26800.0
2005-08-01 12:35:00,29.34,29.35,29.32,29.33,36600.0,29.34,29.35,29.32,29.33,36600.0
2005-08-01 12:40:00,29.33,29.33,29.31,29.31,35100.0,29.33,29.33,29.31,29.31,35100.0
2005-08-01 12:45:00,29.31,29.32,29.28,29.29,96800.0,29.31,29.32,29.28,29.29,96800.0
2005-08-01 12:50:00,29.29,29.32,29.28,29.3,20400.0,29.29,29.32,29.28,29.3,20400.0
2005-08-01 12:55:00,29.31,29.32,29.3,29.31,51500.0,29.31,29.32,29.3,29.31,51500.0
2005-08-01 13:00:00,29.3,29.33,29.29,29.32,77100.0,29.3,29.33,29.29,29.32,77100.0
2005-08-01 13:05:00,29.31,29.32,29.27,29.27,27900.0,29.31,29.32,29.27,29.27,27900.0
2005-08-01 13:10:00,29.27,29.31,29.26,29.3,60500.0,29.27,29.31,29.26,29.3,60500.0
2005-08-01 13:15:00,29.29,29.3,29.24,29.29,67800.0,29.29,29.3,29.24,29.29,67800.0
2005-08-01 13:20:00,29.29,29.29,29.25,29.26,54100.0,29.29,29.29,29.25,29.26,54100.0
2005-08-01 13:25:00,29.27,29.27,29.23,29.25,69700.0,29.27,29.27,29.23,29.25,69700.0
2005-08-01 13:30:00,29.26,29.28,29.25,29.27,34800.0,29.26,29.28,29.25,29.27,34800.0
2005-08-01 13:35:00,29.28,29.38,29.27,29.36,91900.0,29.28,29.38,29.27,29.36,91900.0
2005-08-01 13:40:00,29.38,29.39,29.35,29.36,43900.0,29.38,29.39,29.35,29.36,43900.0
2005-08-01 13:45:00,29.36,29.37,29.34,29.36,26800.0,29.36,29.37,29.34,29.36,26800.0
2005-08-01 13:50:00,29.36,29.39,29.35,29.35,54000.0,29.36,29.39,29.35,29.35,54000.0
2005-08-01 13:55:00,29.35,29.36,29.34,29.35,44300.0,29.35,29.36,29.34,29.35,44300.0
2005-08-01 14:00:00,29.36,29.4,29.35,29.4,105500.0,29.36,29.4,29.35,29.4,105500.0
2005-08-01 14:05:00,29.4,29.4,29.38,29.39,86900.0,29.4,29.4,29.38,29.39,86900.0
2005-08-01 14:10:00,29.39,29.45,29.38,29.41,138600.0,29.39,29.45,29.38,29.41,138600.0
2005-08-01 14:15:00,29.4,29.43,29.4,29.41,34200.0,29.4,29.43,29.4,29.41,34200.0
2005-08-01 14:20:00,29.42,29.45,29.42,29.45,109200.0,29.42,29.45,29.42,29.45,109200.0
2005-08-01 14:25:00,29.46,29.47,29.45,29.46,94100.0,29.46,29.47,29.45,29.46,94100.0
2005-08-01 14:30:00,29.46,29.52,29.46,29.52,117100.0,29.46,29.52,29.46,29.52,117100.0
2005-08-01 14:35:00,29.51,29.52,29.45,29.5,43100.0,29.51,29.52,29.45,29.5,43100.0
2005-08-01 14:40:00,29.5,29.5,29.46,29.48,75300.0,29.5,29.5,29.46,29.48,75300.0
2005-08-01 14:45:00,29.47,29.48,29.47,29.48,35400.0,29.47,29.48,29.47,29.48,35400.0
2005-08-01 14:50:00,29.47,29.5,29.47,29.49,60800.0,29.47,29.5,29.47,29.49,60800.0
2005-08-01 14:55:00,29.48,29.51,29.48,29.51,90400.0,29.48,29.51,29.48,29.51,90400.0
2005-08-01 15:00:00,29.5,29.53,29.49,29.5,54500.0,29.5,29.53,29.49,29.5,54500.0
2005-08-01 15:05:00,29.51,29.52,29.5,29.51,38800.0,29.51,29.52,29.5,29.51,38800.0
2005-08-01 15:10:00,29.51,29.52,29.49,29.5,39300.0,29.51,29.52,29.49,29.5,39300.0
2005-08-01 15:15:00,29.5,29.51,29.49,29.5,37100.0,29.5,29.51,29.49,29.5,37100.0
2005-08-01 15:20:00,29.51,29.52,29.5,29.51,24300.0,29.51,29.52,29.5,29.51,24300.0
2005-08-01 15:25:00,29.51,29.52,29.5,29.52,35500.0,29.51,29.52,29.5,29.52,35500.0
2005-08-01 15:30:00,29.52,29.52,29.5,29.51,44300.0,29.52,29.52,29.5,29.51,44300.0
2005-08-01 15:35:00,29.51,29.51,29.44,29.46,120800.0,29.51,29.51,29.44,29.46,120800.0
2005-08-01 15:40:00,29.46,29.51,29.46,29.49,73900.0,29.46,29.51,29.46,29.49,73900.0
2005-08-01 15:45:00,29.49,29.53,29.48,29.51,143400.0,29.49,29.53,29.48,29.51,143400.0
2005-08-01 15:50:00,29.5,29.51,29.45,29.45,62900.0,29.5,29.51,29.45,29.45,62900.0
2005-08-01 15:55:00,29.45,29.49,29.44,29.45,184000.0,29.45,29.49,29.44,29.45,184000.0
2005-08-02 09:30:00,28.52,28.52,27.76,27.77,735800.0,28.52,28.52,27.76,27.77,735800.0
2005-08-02 09:35:00,27.76,28.07,27.76,28.03,457100.0,27.76,28.07,27.76,28.03,457100.0
2005-08-02 09:40:00,28.02,28.03,27.95,27.97,222800.0,28.02,28.03,27.95,27.97,222800.0
2005-08-02 09:45:00,27.97,28.18,27.91,28.12,375400.0,27.97,28.18,27.91,28.12,375400.0
2005-08-02 09:50:00,28.12,28.12,28.04,28.06,186800.0,28.12,28.12,28.04,28.06,186800.0
2005-08-02 09:55:00,28.05,28.3,28.05,28.27,185400.0,28.05,28.3,28.05,28.27,185400.0
2005-08-02 10:00:00,28.25,28.29,28.18,28.29,187100.0,28.25,28.29,28.18,28.29,187100.0
2005-08-02 10:05:00,28.29,28.34,28.22,28.34,452900.0,28.29,28.34,28.22,28.34,452900.0
2005-08-02 10:10:00,28.33,28.35,28.16,28.2,192900.0,28.33,28.35,28.16,28.2,192900.0
2005-08-02 10:15:00,28.2,28.2,28.08,28.12,203700.0,28.2,28.2,28.08,28.12,203700.0
2005-08-02 10:20:00,28.13,28.21,28.13,28.21,93300.0,28.13,28.21,28.13,28.21,93300.0
2005-08-02 10:25:00,28.21,28.22,28.0,28.06,133000.0,28.21,28.22,28.0,28.06,133000.0
2005-08-02 10:30:00,28.05,28.25,28.05,28.24,173300.0,28.05,28.25,28.05,28.24,173300.0
2005-08-02 10:35:00,28.24,28.29,28.2,28.26,74300.0,28.24,28.29,28.2,28.26,74300.0
2005-08-02 10:40:00,28.26,28.36,28.25,28.33,104100.0,28.26,28.36,28.25,28.33,104100.0
2005-08-02 10:45:00,28.32,28.34,28.24,28.28,145600.0,28.32,28.34,28.24,28.28,145600.0
2005-08-02 10:50:00,28.28,28.38,28.25,28.38,74400.0,28.28,28.38,28.25,28.38,74400.0
2005-08-02 10:55:00,28.38,28.39,28.32,28.33,57100.0,28.38,28.39,28.32,28.33,57100.0
2005-08-02 11:00:00,28.33,28.4,28.29,28.38,90200.0,28.33,28.4,28.29,28.38,90200.0
2005-08-02 11:05:00,28.38,28.38,28.35,28.36,48400.0,28.38,28.38,28.35,28.36,48400.0
2005-08-02 11:10:00,28.37,28.37,28.33,28.33,65000.0,28.37,28.37,28.33,28.33,65000.0
2005-08-02 11:15:00,28.34,28.36,28.33,28.35,55400.0,28.34,28.36,28.33,28.35,55400.0
2005-08-02 11:20:00,28.35,28.4,28.34,28.39,84200.0,28.35,28.4,28.34,28.39,84200.0
2005-08-02 11:25:00,28.39,28.47,28.38,28.46,95500.0,28.39,28.47,28.38,28.46,95500.0
2005-08-02 11:30:00,28.46,28.52,28.44,28.48,135600.0,28.46,28.52,28.44,28.48,135600.0
2005-08-02 11:35:00,28.48,28.58,28.48,28.57,190400.0,28.48,28.58,28.48,28.57,190400.0
2005-08-02 11:40:00,28.57,28.72,28.57,28.71,144300.0,28.57,28.72,28.57,28.71,144300.0
2005-08-02 11:45:00,28.71,28.78,28.65,28.7,111200.0,28.71,28.78,28.65,28.7,111200.0
2005-08-02 11:50:00,28.7,28.73,28.66,28.73,73300.0,28.7,28.73,28.66,28.73,73300.0
2005-08-02 11:55:00,28.74,28.77,28.7,28.74,126200.0,28.74,28.77,28.7,28.74,126200.0
2005-08-02 12:00:00,28.75,28.75,28.66,28.68,79500.0,28.75,28.75,28.66,28.68,79500.0
2005-08-02 12:05:00,28.68,28.73,28.6,28.6,80300.0,28.68,28.73,28.6,28.6,80300.0
2005-08-02 12:10:00,28.6,28.66,28.59,28.64,60600.0,28.6,28.66,28.59,28.64,60600.0
2005-08-02 12:15:00,28.65,28.71,28.64,28.68,55800.0,28.65,28.71,28.64,28.68,55800.0
2005-08-02 12:20:00,28.67,28.78,28.67,28.77,79900.0,28.67,28.78,28.67,28.77,79900.0
2005-08-02 12:25:00,28.78,28.79,28.72,28.77,65100.0,28.78,28.79,28.72,28.77,65100.0
2005-08-02 12:30:00,28.77,28.78,28.72,28.75,59000.0,28.77,28.78,28.72,28.75,59000.0
2005-08-02 12:35:00,28.74,28.76,28.74,28.75,27800.0,28.74,28.76,28.74,28.75,27800.0
2005-08-02 12:40:00,28.76,28.78,28.74,28.78,36600.0,28.76,28.78,28.74,28.78,36600.0
2005-08-02 12:45:00,28.77,28.78,28.66,28.67,85000.0,28.77,28.78,28.66,28.67,85000.0
2005-08-02 12:50:00,28.66,28.71,28.65,28.71,40300.0,28.66,28.71,28.65,28.71,40300.0
2005-08-02 12:55:00,28.71,28.77,28.7,28.76,34800.0,28.71,28.77,28.7,28.76,34800.0
2005-08-02 13:00:00,28.76,28.76,28.74,28.75,34600.0,28.76,28.76,28.74,28.75,34600.0
2005-08-02 13:05:00,28.76,28.84,28.75,28.81,65000.0,28.76,28.84,28.75,28.81,65000.0
2005-08-02 13:10:00,28.82,28.93,28.82,28.9,101600.0,28.82,28.93,28.82,28.9,101600.0
2005-08-02 13:15:00,28.89,28.91,28.85,28.89,58700.0,28.89,28.91,28.85,28.89,58700.0
2005-08-02 13:20:00,28.89,28.9,28.85,28.85,27300.0,28.89,28.9,28.85,28.85,27300.0
2005-08-02 13:25:00,28.85,28.88,28.79,28.79,95800.0,28.85,28.88,28.79,28.79,95800.0
2005-08-02 13:30:00,28.79,28.84,28.77,28.84,51100.0,28.79,28.84,28.77,28.84,51100.0
2005-08-02 13:35:00,28.84,28.85,28.75,28.77,61900.0,28.84,28.85,28.75,28.77,61900.0
2005-08-02 13:40:00,28.78,28.78,28.76,28.76,29000.0,28.78,28.78,28.76,28.76,29000.0
2005-08-02 13:45:00,28.76,28.77,28.72,28.77,31600.0,28.76,28.77,28.72,28.77,31600.0
2005-08-02 13:50:00,28.77,28.78,28.68,28.68,47700.0,28.77,28.78,28.68,28.68,47700.0
2005-08-02 13:55:00,28.68,28.7,28.64,28.64,64800.0,28.68,28.7,28.64,28.64,64800.0
2005-08-02 14:00:00,28.64,28.79,28.64,28.78,79300.0,28.64,28.79,28.64,28.78,79300.0
2005-08-02 14:05:00,28.78,28.78,28.74,28.76,25700.0,28.78,28.78,28.74,28.76,25700.0
2005-08-02 14:10:00,28.77,28.77,28.74,28.74,57200.0,28.77,28.77,28.74,28.74,57200.0
2005-08-02 14:15:00,28.74,28.75,28.72,28.74,49000.0,28.74,28.75,28.72,28.74,49000.0
2005-08-02 14:20:00,28.74,28.75,28.69,28.69,48100.0,28.74,28.75,28.69,28.69,48100.0
2005-08-02 14:25:00,28.68,28.69,28.64,28.64,63000.0,28.68,28.69,28.64,28.64,63000.0
2005-08-02 14:30:00,28.63,28.63,28.6,28.63,138300.0,28.63,28.63,28.6,28.63,138300.0
2005-08-02 14:35:00,28.62,28.65,28.6,28.61,47100.0,28.62,28.65,28.6,28.61,47100.0
2005-08-02 14:40:00,28.61,28.64,28.61,28.64,41700.0,28.61,28.64,28.61,28.64,41700.0
2005-08-02 14:45:00,28.65,28.67,28.63,28.65,39400.0,28.65,28.67,28.63,28.65,39400.0
2005-08-02 14:50:00,28.65,28.67,28.61,28.63,112700.0,28.65,28.67,28.61,28.63,112700.0
2005-08-02 14:55:00,28.63,28.63,28.56,28.58,176900.0,28.63,28.63,28.56,28.58,176900.0
2005-08-02 15:00:00,28.57,28.58,28.49,28.5,196700.0,28.57,28.58,28.49,28.5,196700.0
2005-08-02 15:05:00,28.5,28.58,28.48,28.53,143000.0,28.5,28.58,28.48,28.53,143000.0
2005-08-02 15:10:00,28.53,28.58,28.53,28.57,76100.0,28.53,28.58,28.53,28.57,76100.0
2005-08-02 15:15:00,28.57,28.6,28.55,28.59,147900.0,28.57,28.6,28.55,28.59,147900.0
2005-08-02 15:20:00,28.59,28.59,28.57,28.58,57200.0,28.59,28.59,28.57,28.58,57200.0
2005-08-02 15:25:00,28.58,28.61,28.56,28.61,73300.0,28.58,28.61,28.56,28.61,73300.0
2005-08-02 15:30:00,28.61,28.61,28.58,28.6,117500.0,28.61,28.61,28.58,28.6,117500.0
2005-08-02 15:35:00,28.61,28.64,28.61,28.62,163700.0,28.61,28.64,28.61,28.62,163700.0
2005-08-02 15:40:00,28.62,28.66,28.61,28.66,123500.0,28.62,28.66,28.61,28.66,123500.0
2005-08-02 15:45:00,28.66,28.67,28.62,28.63,113500.0,28.66,28.67,28.62,28.63,113500.0
2005-08-02 15:50:00,28.63,28.65,28.59,28.59,198000.0,28.63,28.65,28.59,28.59,198000.0
2005-08-02 15:55:00,28.6,28.65,28.56,28.65,271800.0,28.6,28.65,28.56,28.65,271800.0
2005-08-03 09:30:00,28.5,28.59,28.29,28.4,220800.0,28.5,28.59,28.29,28.4,220800.0
2005-08-03 09:35:00,28.4,28.42,28.38,28.4,191800.0,28.4,28.42,28.38,28.4,191800.0
2005-08-03 09:40:00,28.4,28.4,28.35,28.39,51700.0,28.4,28.4,28.35,28.39,51700.0
2005-08-03 09:45:00,28.39,28.41,28.36,28.4,166000.0,28.39,28.41,28.36,28.4,166000.0
2005-08-03 09:50:00,28.4,28.4,28.35,28.36,98400.0,28.4,28.4,28.35,28.36,98400.0
2005-08-03 09:55:00,28.36,28.37,28.31,28.33,161500.0,28.36,28.37,28.31,28.33,161500.0
2005-08-03 10:00:00,28.33,28.35,28.3,28.31,87700.0,28.33,28.35,28.3,28.31,87700.0
2005-08-03 10:05:00,28.3,28.33,28.21,28.3,172300.0,28.3,28.33,28.21,28.3,172300.0
2005-08-03 10:10:00,28.3,28.3,28.16,28.2,135700.0,28.3,28.3,28.16,28.2,135700.0
2005-08-03 10:15:00,28.22,28.3,28.19,28.26,110800.0,28.22,28.3,28.19,28.26,110800.0
2005-08-03 10:20:00,28.26,28.26,28.14,28.16,119700.0,28.26,28.26,28.14,28.16,119700.0
2005-08-03 10:25:00,28.17,28.24,28.16,28.19,145900.0,28.17,28.24,28.16,28.19,145900.0
2005-08-03 10:30:00,28.19,28.2,28.15,28.19,74300.0,28.19,28.2,28.15,28.19,74300.0
2005-08-03 10:35:00,28.2,28.3,28.18,28.3,83700.0,28.2,28.3,28.18,28.3,83700.0
2005-08-03 10:40:00,28.3,28.3,28.26,28.28,78400.0,28.3,28.3,28.26,28.28,78400.0
2005-08-03 10:45:00,28.28,28.31,28.25,28.29,93200.0,28.28,28.31,28.25,28.29,93200.0
2005-08-03 10:50:00,28.3,28.3,28.29,28.3,34900.0,28.3,28.3,28.29,28.3,34900.0
2005-08-03 10:55:00,28.3,28.31,28.19,28.2,121700.0,28.3,28.31,28.19,28.2,121700.0
2005-08-03 11:00:00,28.2,28.28,28.2,28.27,41300.0,28.2,28.28,28.2,28.27,41300.0
2005-08-03 11:05:00,28.28,28.28,28.24,28.26,18600.0,28.28,28.28,28.24,28.26,18600.0
2005-08-03 11:10:00,28.25,28.28,28.25,28.27,23000.0,28.25,28.28,28.25,28.27,23000.0
2005-08-03 11:15:00,28.27,28.3,28.27,28.27,48800.0,28.27,28.3,28.27,28.27,48800.0
2005-08-03 11:20:00,28.26,28.27,28.25,28.27,42800.0,28.26,28.27,28.25,28.27,42800.0
2005-08-03 11:25:00,28.26,28.29,28.26,28.29,39300.0,28.26,28.29,28.26,28.29,39300.0
2005-08-03 11:30:00,28.29,28.3,28.27,28.28,40100.0,28.29,28.3,28.27,28.28,40100.0
2005-08-03 11:35:00,28.28,28.29,28.27,28.28,40600.0,28.28,28.29,28.27,28.28,40600.0
2005-08-03 11:40:00,28.28,28.29,28.27,28.27,22900.0,28.28,28.29,28.27,28.27,22900.0
2005-08-03 11:45:00,28.27,28.27,28.2,28.23,114000.0,28.27,28.27,28.2,28.23,114000.0
2005-08-03 11:50:00,28.23,28.25,28.21,28.25,124600.0,28.23,28.25,28.21,28.25,124600.0
2005-08-03 11:55:00,28.25,28.27,28.24,28.26,15100.0,28.25,28.27,28.24,28.26,15100.0
2005-08-03 12:00:00,28.26,28.27,28.25,28.27,62700.0,28.26,28.27,28.25,28.27,62700.0
2005-08-03 12:05:00,28.27,28.28,28.24,28.28,95000.0,28.27,28.28,28.24,28.28,95000.0
2005-08-03 12:10:00,28.28,28.3,28.24,28.25,45800.0,28.28,28.3,28.24,28.25,45800.0
2005-08-03 12:15:00,28.26,28.28,28.24,28.28,45100.0,28.26,28.28,28.24,28.28,45100.0
2005-08-03 12:20:00,28.27,28.29,28.27,28.29,20400.0,28.27,28.29,28.27,28.29,20400.0
2005-08-03 12:25:00,28.29,28.31,28.25,28.26,148600.0,28.29,28.31,28.25,28.26,148600.0
2005-08-03 12:30:00,28.26,28.28,28.25,28.28,26800.0,28.26,28.28,28.25,28.28,26800.0
2005-08-03 12:35:00,28.27,28.28,28.26,28.28,56600.0,28.27,28.28,28.26,28.28,56600.0
2005-08-03 12:40:00,28.27,28.28,28.26,28.27,35500.0,28.27,28.28,28.26,28.27,35500.0
2005-08-03 12:45:00,28.26,28.29,28.25,28.27,70900.0,28.26,28.29,28.25,28.27,70900.0
2005-08-03 12:50:00,28.27,28.27,28.24,28.26,44600.0,28.27,28.27,28.24,28.26,44600.0
2005-08-03 12:55:00,28.26,28.26,28.23,28.23,48900.0,28.26,28.26,28.23,28.23,48900.0
2005-08-03 13:00:00,28.23,28.25,28.22,28.25,53600.0,28.23,28.25,28.22,28.25,53600.0
2005-08-03 13:05:00,28.25,28.26,28.24,28.26,16300.0,28.25,28.26,28.24,28.26,16300.0
2005-08-03 13:10:00,28.27,28.29,28.26,28.29,29800.0,28.27,28.29,28.26,28.29,29800.0
2005-08-03 13:15:00,28.29,28.29,28.28,28.29,21400.0,28.29,28.29,28.28,28.29,21400.0
2005-08-03 13:20:00,28.3,28.3,28.26,28.3,46500.0,28.3,28.3,28.26,28.3,46500.0
2005-08-03 13:25:00,28.3,28.3,28.27,28.28,25600.0,28.3,28.3,28.27,28.28,25600.0
2005-08-03 13:30:00,28.28,28.3,28.27,28.29,57000.0,28.28,28.3,28.27,28.29,57000.0
2005-08-03 13:35:00,28.3,28.31,28.26,28.26,107000.0,28.3,28.31,28.26,28.26,107000.0
2005-08-03 13:40:00,28.25,28.27,28.23,28.23,66900.0,28.25,28.27,28.23,28.23,66900.0
2005-08-03 13:45:00,28.25,28.28,28.25,28.25,95200.0,28.25,28.28,28.25,28.25,95200.0
2005-08-03 13:50:00,28.25,28.27,28.23,28.24,87900.0,28.25,28.27,28.23,28.24,87900.0
2005-08-03 13:55:00,28.25,28.26,28.21,28.22,128400.0,28.25,28.26,28.21,28.22,128400.0
2005-08-03 14:00:00,28.22,28.25,28.21,28.23,84200.0,28.22,28.25,28.21,28.23,84200.0
2005-08-03 14:05:00,28.23,28.26,28.22,28.24,41000.0,28.23,28.26,28.22,28.24,41000.0
2005-08-03 14:10:00,28.24,28.25,28.23,28.25,41400.0,28.24,28.25,28.23,28.25,41400.0
2005-08-03 14:15:00,28.26,28.28,28.22,28.23,78100.0,28.26,28.28,28.22,28.23,78100.0
2005-08-03 14:20:00,28.23,28.23,28.2,28.21,52700.0,28.23,28.23,28.2,28.21,52700.0
2005-08-03 14:25:00,28.21,28.21,28.17,28.21,151100.0,28.21,28.21,28.17,28.21,151100.0
2005-08-03 14:30:00,28.21,28.22,28.19,28.19,59600.0,28.21,28.22,28.19,28.19,59600.0
2005-08-03 14:35:00,28.19,28.22,28.18,28.21,138000.0,28.19,28.22,28.18,28.21,138000.0
2005-08-03 14:40:00,28.21,28.22,28.16,28.16,47100.0,28.21,28.22,28.16,28.16,47100.0
2005-08-03 14:45:00,28.17,28.21,28.16,28.19,48800.0,28.17,28.21,28.16,28.19,48800.0
2005-08-03 14:50:00,28.18,28.18,28.15,28.16,118100.0,28.18,28.18,28.15,28.16,118100.0
2005-08-03 14:55:00,28.16,28.2,28.14,28.2,177500.0,28.16,28.2,28.14,28.2,177500.0
2005-08-03 15:00:00,28.2,28.2,28.16,28.17,69800.0,28.2,28.2,28.16,28.17,69800.0
2005-08-03 15:05:00,28.18,28.19,28.15,28.18,97200.0,28.18,28.19,28.15,28.18,97200.0
2005-08-03 15:10:00,28.18,28.19,28.16,28.18,99300.0,28.18,28.19,28.16,28.18,99300.0
2005-08-03 15:15:00,28.17,28.18,28.16,28.16,69200.0,28.17,28.18,28.16,28.16,69200.0
2005-08-03 15:20:00,28.17,28.17,28.14,28.15,160800.0,28.17,28.17,28.14,28.15,160800.0
2005-08-03 15:25:00,28.14,28.15,28.1,28.11,187900.0,28.14,28.15,28.1,28.11,187900.0
2005-08-03 15:30:00,28.11,28.15,28.09,28.09,283900.0,28.11,28.15,28.09,28.09,283900.0
2005-08-03 15:35:00,28.09,28.1,28.04,28.06,161500.0,28.09,28.1,28.04,28.06,161500.0
2005-08-03 15:40:00,28.06,28.11,28.03,28.05,203500.0,28.06,28.11,28.03,28.05,203500.0
2005-08-03 15:45:00,28.05,28.07,28.03,28.05,214000.0,28.05,28.07,28.03,28.05,214000.0
2005-08-03 15:50:00,28.04,28.05,28.02,28.03,142900.0,28.04,28.05,28.02,28.03,142900.0
2005-08-03 15:55:00,28.04,28.1,28.01,28.1,296200.0,28.04,28.1,28.01,28.1,296200.0
2005-08-04 09:30:00,27.89,28.01,27.8,27.8,210300.0,27.89,28.01,27.8,27.8,210300.0
2005-08-04 09:35:00,27.8,27.8,27.67,27.67,174900.0,27.8,27.8,27.67,27.67,174900.0
2005-08-04 09:40:00,27.68,27.72,27.5,27.56,217600.0,27.68,27.72,27.5,27.56,217600.0
2005-08-04 09:45:00,27.55,27.65,27.48,27.52,152400.0,27.55,27.65,27.48,27.52,152400.0
2005-08-04 09:50:00,27.51,27.55,27.5,27.52,130700.0,27.51,27.55,27.5,27.52,130700.0
2005-08-04 09:55:00,27.52,27.53,27.46,27.46,108400.0,27.52,27.53,27.46,27.46,108400.0
2005-08-04 10:00:00,27.46,27.49,27.28,27.29,280100.0,27.46,27.49,27.28,27.29,280100.0
2005-08-04 10:05:00,27.33,27.33,27.28,27.32,301000.0,27.33,27.33,27.28,27.32,301000.0
2005-08-04 10:10:00,27.32,27.32,27.27,27.29,105000.0,27.32,27.32,27.27,27.29,105000.0
2005-08-04 10:15:00,27.28,27.3,27.19,27.21,175800.0,27.28,27.3,27.19,27.21,175800.0
2005-08-04 10:20:00,27.21,27.24,27.19,27.22,164400.0,27.21,27.24,27.19,27.22,164400.0
2005-08-04 10:25:00,27.22,27.3,27.22,27.3,94600.0,27.22,27.3,27.22,27.3,94600.0
2005-08-04 10:30:00,27.3,27.31,27.28,27.3,189600.0,27.3,27.31,27.28,27.3,189600.0
2005-08-04 10:35:00,27.31,27.33,27.3,27.33,472300.0,27.31,27.33,27.3,27.33,472300.0
2005-08-04 10:40:00,27.33,27.34,27.26,27.26,94400.0,27.33,27.34,27.26,27.26,94400.0
2005-08-04 10:45:00,27.25,27.29,27.25,27.29,32300.0,27.25,27.29,27.25,27.29,32300.0
2005-08-04 10:50:00,27.29,27.3,27.28,27.29,44300.0,27.29,27.3,27.28,27.29,44300.0
2005-08-04 10:55:00,27.29,27.3,27.29,27.3,48900.0,27.29,27.3,27.29,27.3,48900.0
2005-08-04 11:00:00,27.29,27.3,27.28,27.29,66000.0,27.29,27.3,27.28,27.29,66000.0
2005-08-04 11:05:00,27.28,27.29,27.23,27.25,116100.0,27.28,27.29,27.23,27.25,116100.0
2005-08-04 11:10:00,27.25,27.26,27.2,27.23,139100.0,27.25,27.26,27.2,27.23,139100.0
2005-08-04 11:15:00,27.23,27.27,27.22,27.27,144000.0,27.23,27.27,27.22,27.27,144000.0
2005-08-04 11:20:00,27.26,27.28,27.23,27.26,225800.0,27.26,27.28,27.23,27.26,225800.0
2005-08-04 11:25:00,27.26,27.26,27.21,27.22,87300.0,27.26,27.26,27.21,27.22,87300.0
2005-08-04 11:30:00,27.22,27.24,27.2,27.23,118800.0,27.22,27.24,27.2,27.23,118800.0
2005-08-04 11:35:00,27.23,27.24,27.16,27.2,167400.0,27.23,27.24,27.16,27.2,167400.0
2005-08-04 11:40:00,27.21,27.23,27.11,27.12,265600.0,27.21,27.23,27.11,27.12,265600.0
2005-08-04 11:45:00,27.11,27.12,27.06,27.08,242300.0,27.11,27.12,27.06,27.08,242300.0
2005-08-04 11:50:00,27.08,27.1,27.07,27.08,125600.0,27.08,27.1,27.07,27.08,125600.0
2005-08-04 11:55:00,27.08,27.09,27.0,27.01,310300.0,27.08,27.09,27.0,27.01,310300.0
2005-08-04 12:00:00,27.01,27.06,26.97,26.97,281000.0,27.01,27.06,26.97,26.97,281000.0
2005-08-04 12:05:00,26.98,27.01,26.93,26.95,232600.0,26.98,27.01,26.93,26.95,232600.0
2005-08-04 12:10:00,26.95,27.01,26.94,26.97,337700.0,26.95,27.01,26.94,26.97,337700.0
2005-08-04 12:15:00,26.98,27.05,26.97,27.04,245300.0,26.98,27.05,26.97,27.04,245300.0
2005-08-04 12:20:00,27.03,27.04,27.0,27.03,163500.0,27.03,27.04,27.0,27.03,163500.0
2005-08-04 12:25:00,27.02,27.03,27.0,27.01,125200.0,27.02,27.03,27.0,27.01,125200.0
2005-08-04 12:30:00,27.0,27.07,27.0,27.07,195300.0,27.0,27.07,27.0,27.07,195300.0
2005-08-04 12:35:00,27.07,27.12,27.0,27.11,125800.0,27.07,27.12,27.0,27.11,125800.0
2005-08-04 12:40:00,27.11,27.14,27.09,27.1,124700.0,27.11,27.14,27.09,27.1,124700.0
2005-08-04 12:45:00,27.1,27.1,27.03,27.04,76700.0,27.1,27.1,27.03,27.04,76700.0
2005-08-04 12:50:00,27.04,27.08,27.03,27.06,87800.0,27.04,27.08,27.03,27.06,87800.0
2005-08-04 12:55:00,27.06,27.08,27.03,27.04,53900.0,27.06,27.08,27.03,27.04,53900.0
2005-08-04 13:00:00,27.03,27.07,27.03,27.05,47000.0,27.03,27.07,27.03,27.05,47000.0
2005-08-04 13:05:00,27.05,27.05,27.03,27.04,50900.0,27.05,27.05,27.03,27.04,50900.0
2005-08-04 13:10:00,27.04,27.05,27.0,27.01,163000.0,27.04,27.05,27.0,27.01,163000.0
2005-08-04 13:15:00,27.0,27.01,26.99,27.01,95700.0,27.0,27.01,26.99,27.01,95700.0
2005-08-04 13:20:00,27.02,27.04,27.0,27.02,129500.0,27.02,27.04,27.0,27.02,129500.0
2005-08-04 13:25:00,27.02,27.02,27.0,27.02,41400.0,27.02,27.02,27.0,27.02,41400.0
2005-08-04 13:30:00,27.01,27.03,26.99,27.03,111000.0,27.01,27.03,26.99,27.03,111000.0
2005-08-04 13:35:00,27.03,27.05,27.02,27.05,91800.0,27.03,27.05,27.02,27.05,91800.0
2005-08-04 13:40:00,27.05,27.08,27.05,27.05,65100.0,27.05,27.08,27.05,27.05,65100.0
2005-08-04 13:45:00,27.06,27.06,27.04,27.05,67700.0,27.06,27.06,27.04,27.05,67700.0
2005-08-04 13:50:00,27.05,27.07,27.04,27.05,68700.0,27.05,27.07,27.04,27.05,68700.0
2005-08-04 13:55:00,27.05,27.06,27.04,27.04,36600.0,27.05,27.06,27.04,27.04,36600.0
2005-08-04 14:00:00,27.04,27.05,27.01,27.05,105600.0,27.04,27.05,27.01,27.05,105600.0
2005-08-04 14:05:00,27.04,27.05,27.03,27.04,71000.0,27.04,27.05,27.03,27.04,71000.0
2005-08-04 14:10:00,27.03,27.04,27.0,27.03,118900.0,27.03,27.04,27.0,27.03,118900.0
2005-08-04 14:15:00,27.03,27.03,26.97,27.01,256200.0,27.03,27.03,26.97,27.01,256200.0
2005-08-04 14:20:00,27.01,27.02,26.99,27.02,62000.0,27.01,27.02,26.99,27.02,62000.0
2005-08-04 14:25:00,27.02,27.02,27.01,27.02,63800.0,27.02,27.02,27.01,27.02,63800.0
2005-08-04 14:30:00,27.02,27.02,27.0,27.01,126900.0,27.02,27.02,27.0,27.01,126900.0
2005-08-04 14:35:00,27.0,27.02,27.0,27.01,210000.0,27.0,27.02,27.0,27.01,210000.0
2005-08-04 14:40:00,27.01,27.01,26.97,26.98,163500.0,27.01,27.01,26.97,26.98,163500.0
2005-08-04 14:45:00,26.98,26.98,26.96,26.97,88900.0,26.98,26.98,26.96,26.97,88900.0
2005-08-04 14:50:00,26.96,26.97,26.9,26.91,135300.0,26.96,26.97,26.9,26.91,135300.0
2005-08-04 14:55:00,26.91,26.97,26.9,26.97,215400.0,26.91,26.97,26.9,26.97,215400.0
2005-08-04 15:00:00,26.96,27.02,26.96,27.01,199900.0,26.96,27.02,26.96,27.01,199900.0
2005-08-04 15:05:00,27.01,27.02,26.99,27.0,86800.0,27.01,27.02,26.99,27.0,86800.0
2005-08-04 15:10:00,27.01,27.03,27.0,27.0,152400.0,27.01,27.03,27.0,27.0,152400.0
2005-08-04 15:15:00,27.0,27.01,26.97,26.97,152200.0,27.0,27.01,26.97,26.97,152200.0
2005-08-04 15:20:00,26.97,27.02,26.97,26.99,189000.0,26.97,27.02,26.97,26.99,189000.0
2005-08-04 15:25:00,26.99,27.03,26.99,27.01,82100.0,26.99,27.03,26.99,27.01,82100.0
2005-08-04 15:30:00,27.02,27.02,27.0,27.02,80900.0,27.02,27.02,27.0,27.02,80900.0
2005-08-04 15:35:00,27.02,27.02,27.0,27.0,104700.0,27.02,27.02,27.0,27.0,104700.0
2005-08-04 15:40:00,27.01,27.01,27.0,27.01,81000.0,27.01,27.01,27.0,27.01,81000.0
2005-08-04 15:45:00,27.0,27.02,27.0,27.02,110300.0,27.0,27.02,27.0,27.02,110300.0
2005-08-04 15:50:00,27.01,27.02,26.98,27.0,281800.0,27.01,27.02,26.98,27.0,281800.0
2005-08-04 15:55:00,27.0,27.03,26.99,27.03,349700.0,27.0,27.03,26.99,27.03,349700.0
2005-08-05 09:30:00,26.9,27.26,26.83,27.26,249600.0,26.9,27.26,26.83,27.26,249600.0
2005-08-05 09:35:00,27.27,27.28,27.1,27.12,72900.0,27.27,27.28,27.1,27.12,72900.0
2005-08-05 09:40:00,27.11,27.18,27.11,27.16,197600.0,27.11,27.18,27.11,27.16,197600.0
2005-08-05 09:45:00,27.16,27.22,27.14,27.16,152700.0,27.16,27.22,27.14,27.16,152700.0
2005-08-05 09:50:00,27.13,27.21,27.1,27.15,182200.0,27.13,27.21,27.1,27.15,182200.0
2005-08-05 09:55:00,27.2,27.2,27.13,27.16,91200.0,27.2,27.2,27.13,27.16,91200.0
2005-08-05 10:00:00,27.16,27.17,27.13,27.17,193800.0,27.16,27.17,27.13,27.17,193800.0
2005-08-05 10:05:00,27.17,27.17,27.12,27.13,96000.0,27.17,27.17,27.12,27.13,96000.0
2005-08-05 10:10:00,27.13,27.15,27.12,27.13,45900.0,27.13,27.15,27.12,27.13,45900.0
2005-08-05 10:15:00,27.14,27.16,27.12,27.15,81200.0,27.14,27.16,27.12,27.15,81200.0
2005-08-05 10:20:00,27.15,27.15,27.02,27.05,81100.0,27.15,27.15,27.02,27.05,81100.0
2005-08-05 10:25:00,27.03,27.1,26.98,27.09,117000.0,27.03,27.1,26.98,27.09,117000.0
2005-08-05 10:30:00,27.09,27.12,27.06,27.08,62000.0,27.09,27.12,27.06,27.08,62000.0
2005-08-05 10:35:00,27.07,27.07,26.98,27.02,90200.0,27.07,27.07,26.98,27.02,90200.0
2005-08-05 10:40:00,27.01,27.02,26.95,26.96,94300.0,27.01,27.02,26.95,26.96,94300.0
2005-08-05 10:45:00,26.97,27.06,26.97,27.05,178600.0,26.97,27.06,26.97,27.05,178600.0
2005-08-05 10:50:00,27.05,27.05,27.0,27.04,51900.0,27.05,27.05,27.0,27.04,51900.0
2005-08-05 10:55:00,27.04,27.05,27.02,27.03,11700.0,27.04,27.05,27.02,27.03,11700.0
2005-08-05 11:00:00,27.03,27.04,27.01,27.01,18500.0,27.03,27.04,27.01,27.01,18500.0
2005-08-05 11:05:00,27.01,27.01,26.99,26.99,25500.0,27.01,27.01,26.99,26.99,25500.0
2005-08-05 11:10:00,26.99,26.99,26.94,26.95,65500.0,26.99,26.99,26.94,26.95,65500.0
2005-08-05 11:15:00,26.95,27.0,26.94,27.0,82500.0,26.95,27.0,26.94,27.0,82500.0
2005-08-05 11:20:00,26.99,27.03,26.98,27.02,24700.0,26.99,27.03,26.98,27.02,24700.0
2005-08-05 11:25:00,27.03,27.03,26.97,26.99,39200.0,27.03,27.03,26.97,26.99,39200.0
2005-08-05 11:30:00,26.98,27.01,26.96,27.0,61800.0,26.98,27.01,26.96,27.0,61800.0
2005-08-05 11:35:00,27.0,27.03,26.99,27.03,39700.0,27.0,27.03,26.99,27.03,39700.0
2005-08-05 11:40:00,27.03,27.06,27.03,27.04,51500.0,27.03,27.06,27.03,27.04,51500.0
2005-08-05 11:45:00,27.03,27.05,27.03,27.04,12400.0,27.03,27.05,27.03,27.04,12400.0
2005-08-05 11:50:00,27.03,27.03,27.0,27.01,23800.0,27.03,27.03,27.0,27.01,23800.0
2005-08-05 11:55:00,27.01,27.01,26.98,26.98,21900.0,27.01,27.01,26.98,26.98,21900.0
2005-08-05 12:00:00,26.98,27.02,26.98,27.0,45300.0,26.98,27.02,26.98,27.0,45300.0
2005-08-05 12:05:00,27.01,27.04,27.01,27.03,32200.0,27.01,27.04,27.01,27.03,32200.0
2005-08-05 12:10:00,27.03,27.03,26.99,26.99,124200.0,27.03,27.03,26.99,26.99,124200.0
2005-08-05 12:15:00,27.0,27.0,26.94,26.97,76400.0,27.0,27.0,26.94,26.97,76400.0
2005-08-05 12:20:00,26.97,27.0,26.96,27.0,37700.0,26.97,27.0,26.96,27.0,37700.0
2005-08-05 12:25:00,27.0,27.03,27.0,27.03,27800.0,27.0,27.03,27.0,27.03,27800.0
2005-08-05 12:30:00,27.03,27.03,27.0,27.0,160900.0,27.03,27.03,27.0,27.0,160900.0
2005-08-05 12:35:00,27.01,27.02,27.0,27.0,100700.0,27.01,27.02,27.0,27.0,100700.0
2005-08-05 12:40:00,27.0,27.01,26.98,26.99,80700.0,27.0,27.01,26.98,26.99,80700.0
2005-08-05 12:45:00,26.98,27.0,26.97,27.0,30200.0,26.98,27.0,26.97,27.0,30200.0
2005-08-05 12:50:00,27.0,27.0,26.99,27.0,40100.0,27.0,27.0,26.99,27.0,40100.0
2005-08-05 12:55:00,27.0,27.02,26.99,27.0,30700.0,27.0,27.02,26.99,27.0,30700.0
2005-08-05 13:00:00,26.99,27.01,26.99,27.0,66900.0,26.99,27.01,26.99,27.0,66900.0
2005-08-05 13:05:00,27.0,27.03,26.99,27.02,151600.0,27.0,27.03,26.99,27.02,151600.0
2005-08-05 13:10:00,27.02,27.11,27.01,27.08,158800.0,27.02,27.11,27.01,27.08,158800.0
2005-08-05 13:15:00,27.08,27.09,27.05,27.06,133900.0,27.08,27.09,27.05,27.06,133900.0
2005-08-05 13:20:00,27.07,27.07,27.04,27.05,83100.0,27.07,27.07,27.04,27.05,83100.0
2005-08-05 13:25:00,27.05,27.06,27.05,27.05,90800.0,27.05,27.06,27.05,27.05,90800.0
2005-08-05 13:30:00,27.05,27.06,27.03,27.04,70600.0,27.05,27.06,27.03,27.04,70600.0
2005-08-05 13:35:00,27.03,27.07,27.03,27.05,36600.0,27.03,27.07,27.03,27.05,36600.0
2005-08-05 13:40:00,27.05,27.08,27.05,27.08,41500.0,27.05,27.08,27.05,27.08,41500.0
2005-08-05 13:45:00,27.07,27.07,27.05,27.05,50200.0,27.07,27.07,27.05,27.05,50200.0
2005-08-05 13:50:00,27.06,27.07,27.05,27.06,40100.0,27.06,27.07,27.05,27.06,40100.0
2005-08-05 13:55:00,27.05,27.06,27.05,27.06,8500.0,27.05,27.06,27.05,27.06,8500.0
2005-08-05 14:00:00,27.06,27.06,27.05,27.05,53600.0,27.06,27.06,27.05,27.05,53600.0
2005-08-05 14:05:00,27.05,27.05,27.03,27.03,40000.0,27.05,27.05,27.03,27.03,40000.0
2005-08-05 14:10:00,27.03,27.05,27.0,27.04,84800.0,27.03,27.05,27.0,27.04,84800.0
2005-08-05 14:15:00,27.03,27.06,27.03,27.06,30300.0,27.03,27.06,27.03,27.06,30300.0
2005-08-05 14:20:00,27.06,27.06,27.03,27.05,25300.0,27.06,27.06,27.03,27.05,25300.0
2005-08-05 14:25:00,27.04,27.06,27.04,27.05,14800.0,27.04,27.06,27.04,27.05,14800.0
2005-08-05 14:30:00,27.05,27.1,27.05,27.1,66100.0,27.05,27.1,27.05,27.1,66100.0
2005-08-05 14:35:00,27.1,27.11,27.09,27.11,46900.0,27.1,27.11,27.09,27.11,46900.0
2005-08-05 14:40:00,27.11,27.12,27.08,27.11,108900.0,27.11,27.12,27.08,27.11,108900.0
2005-08-05 14:45:00,27.11,27.13,27.08,27.11,349300.0,27.11,27.13,27.08,27.11,349300.0
2005-08-05 14:50:00,27.11,27.14,27.11,27.14,46000.0,27.11,27.14,27.11,27.14,46000.0
2005-08-05 14:55:00,27.13,27.14,27.09,27.1,115500.0,27.13,27.14,27.09,27.1,115500.0
2005-08-05 15:00:00,27.1,27.13,27.1,27.12,74300.0,27.1,27.13,27.1,27.12,74300.0
2005-08-05 15:05:00,27.13,27.14,27.12,27.12,67400.0,27.13,27.14,27.12,27.12,67400.0
2005-08-05 15:10:00,27.13,27.13,27.11,27.13,53000.0,27.13,27.13,27.11,27.13,53000.0
2005-08-05 15:15:00,27.13,27.13,27.11,27.11,175300.0,27.13,27.13,27.11,27.11,175300.0
2005-08-05 15:20:00,27.11,27.15,27.11,27.12,124000.0,27.11,27.15,27.11,27.12,124000.0
2005-08-05 15:25:00,27.11,27.15,27.08,27.13,122100.0,27.11,27.15,27.08,27.13,122100.0
2005-08-05 15:30:00,27.12,27.18,27.12,27.15,756900.0,27.12,27.18,27.12,27.15,756900.0
2005-08-05 15:35:00,27.15,27.23,27.1,27.22,435900.0,27.15,27.23,27.1,27.22,435900.0
2005-08-05 15:40:00,27.22,27.23,27.1,27.1,239200.0,27.22,27.23,27.1,27.1,239200.0
2005-08-05 15:45:00,27.1,27.12,27.08,27.09,112600.0,27.1,27.12,27.08,27.09,112600.0
2005-08-05 15:50:00,27.09,27.16,27.09,27.15,118700.0,27.09,27.16,27.09,27.15,118700.0
2005-08-05 15:55:00,27.15,27.17,27.1,27.11,223100.0,27.15,27.17,27.1,27.11,223100.0
2005-08-08 09:30:00,27.2,27.25,26.82,27.12,315100.0,27.2,27.25,26.82,27.12,315100.0
2005-08-08 09:35:00,27.12,27.2,27.05,27.07,85700.0,27.12,27.2,27.05,27.07,85700.0
2005-08-08 09:40:00,27.06,27.1,26.99,27.04,67400.0,27.06,27.1,26.99,27.04,67400.0
2005-08-08 09:45:00,27.04,27.08,26.97,27.01,86600.0,27.04,27.08,26.97,27.01,86600.0
2005-08-08 09:50:00,27.0,27.12,27.0,27.12,61700.0,27.0,27.12,27.0,27.12,61700.0
2005-08-08 09:55:00,27.1,27.11,27.0,27.01,59900.0,27.1,27.11,27.0,27.01,59900.0
2005-08-08 10:00:00,27.0,27.15,27.0,27.1,89500.0,27.0,27.15,27.0,27.1,89500.0
2005-08-08 10:05:00,27.1,27.11,27.04,27.04,126300.0,27.1,27.11,27.04,27.04,126300.0
2005-08-08 10:10:00,27.04,27.1,26.99,27.02,241800.0,27.04,27.1,26.99,27.02,241800.0
2005-08-08 10:15:00,27.02,27.05,27.0,27.04,280700.0,27.02,27.05,27.0,27.04,280700.0
2005-08-08 10:20:00,27.03,27.11,27.0,27.11,97000.0,27.03,27.11,27.0,27.11,97000.0
2005-08-08 10:25:00,27.1,27.11,27.05,27.07,45700.0,27.1,27.11,27.05,27.07,45700.0
2005-08-08 10:30:00,27.07,27.07,27.01,27.02,56900.0,27.07,27.07,27.01,27.02,56900.0
2005-08-08 10:35:00,27.01,27.01,26.97,27.01,64700.0,27.01,27.01,26.97,27.01,64700.0
2005-08-08 10:40:00,27.02,27.06,26.98,26.99,87900.0,27.02,27.06,26.98,26.99,87900.0
2005-08-08 10:45:00,26.98,27.03,26.95,26.95,74500.0,26.98,27.03,26.95,26.95,74500.0
2005-08-08 10:50:00,26.95,26.97,26.8,26.81,115600.0,26.95,26.97,26.8,26.81,115600.0
2005-08-08 10:55:00,26.82,27.01,26.8,26.96,102500.0,26.82,27.01,26.8,26.96,102500.0
2005-08-08 11:00:00,26.96,27.01,26.9,27.0,83600.0,26.96,27.01,26.9,27.0,83600.0
2005-08-08 11:05:00,26.98,27.04,26.89,26.93,169900.0,26.98,27.04,26.89,26.93,169900.0
2005-08-08 11:10:00,26.93,26.94,26.9,26.93,62600.0,26.93,26.94,26.9,26.93,62600.0
2005-08-08 11:15:00,26.94,27.01,26.93,26.97,108500.0,26.94,27.01,26.93,26.97,108500.0
2005-08-08 11:20:00,26.97,26.97,26.91,26.94,66800.0,26.97,26.97,26.91,26.94,66800.0
2005-08-08 11:25:00,26.93,26.93,26.85,26.87,134300.0,26.93,26.93,26.85,26.87,134300.0
2005-08-08 11:30:00,26.87,26.92,26.86,26.9,45600.0,26.87,26.92,26.86,26.9,45600.0
2005-08-08 11:35:00,26.9,26.9,26.86,26.88,31600.0,26.9,26.9,26.86,26.88,31600.0
2005-08-08 11:40:00,26.87,26.91,26.8,26.82,126400.0,26.87,26.91,26.8,26.82,126400.0
2005-08-08 11:45:00,26.82,26.86,26.81,26.86,37200.0,26.82,26.86,26.81,26.86,37200.0
2005-08-08 11:50:00,26.85,26.87,26.78,26.78,49800.0,26.85,26.87,26.78,26.78,49800.0
2005-08-08 11:55:00,26.78,26.8,26.72,26.78,80900.0,26.78,26.8,26.72,26.78,80900.0
2005-08-08 12:00:00,26.78,26.79,26.72,26.74,35400.0,26.78,26.79,26.72,26.74,35400.0
2005-08-08 12:05:00,26.73,26.75,26.72,26.73,41000.0,26.73,26.75,26.72,26.73,41000.0
2005-08-08 12:10:00,26.73,26.74,26.72,26.73,32800.0,26.73,26.74,26.72,26.73,32800.0
2005-08-08 12:15:00,26.72,26.72,26.66,26.72,104400.0,26.72,26.72,26.66,26.72,104400.0
2005-08-08 12:20:00,26.72,26.73,26.65,26.65,108400.0,26.72,26.73,26.65,26.65,108400.0
2005-08-08 12:25:00,26.65,26.71,26.63,26.69,86300.0,26.65,26.71,26.63,26.69,86300.0
2005-08-08 12:30:00,26.7,26.7,26.68,26.7,23600.0,26.7,26.7,26.68,26.7,23600.0
2005-08-08 12:35:00,26.7,26.78,26.69,26.75,64100.0,26.7,26.78,26.69,26.75,64100.0
2005-08-08 12:40:00,27.76,27.76,26.73,26.75,29700.0,27.76,27.76,26.73,26.75,29700.0
2005-08-08 12:45:00,26.74,26.79,26.73,26.76,41200.0,26.74,26.79,26.73,26.76,41200.0
2005-08-08 12:50:00,26.76,26.76,26.71,26.73,36300.0,26.76,26.76,26.71,26.73,36300.0
2005-08-08 12:55:00,26.73,26.74,26.71,26.72,182200.0,26.73,26.74,26.71,26.72,182200.0
2005-08-08 13:00:00,26.71,26.73,26.69,26.71,66000.0,26.71,26.73,26.69,26.71,66000.0
2005-08-08 13:05:00,26.71,26.71,26.68,26.7,34300.0,26.71,26.71,26.68,26.7,34300.0
2005-08-08 13:10:00,26.69,26.7,26.68,26.68,34200.0,26.69,26.7,26.68,26.68,34200.0
2005-08-08 13:15:00,26.68,26.68,26.66,26.67,67500.0,26.68,26.68,26.66,26.67,67500.0
2005-08-08 13:20:00,26.67,26.68,26.66,26.68,25000.0,26.67,26.68,26.66,26.68,25000.0
2005-08-08 13:25:00,26.66,26.7,26.66,26.7,22500.0,26.66,26.7,26.66,26.7,22500.0
2005-08-08 13:30:00,26.7,26.71,26.67,26.71,29000.0,26.7,26.71,26.67,26.71,29000.0
2005-08-08 13:35:00,26.7,26.71,26.67,26.67,37100.0,26.7,26.71,26.67,26.67,37100.0
2005-08-08 13:40:00,26.68,26.7,26.66,26.69,32700.0,26.68,26.7,26.66,26.69,32700.0
2005-08-08 13:45:00,26.69,26.69,26.64,26.67,64400.0,26.69,26.69,26.64,26.67,64400.0
2005-08-08 13:50:00,26.68,26.69,26.63,26.64,23500.0,26.68,26.69,26.63,26.64,23500.0
2005-08-08 13:55:00,26.64,26.66,26.59,26.65,84800.0,26.64,26.66,26.59,26.65,84800.0
2005-08-08 14:00:00,26.65,26.65,26.63,26.63,21000.0,26.65,26.65,26.63,26.63,21000.0
2005-08-08 14:05:00,26.63,26.63,26.55,26.57,62300.0,26.63,26.63,26.55,26.57,62300.0
2005-08-08 14:10:00,26.56,26.57,26.53,26.53,39900.0,26.56,26.57,26.53,26.53,39900.0
2005-08-08 14:15:00,26.52,26.54,26.5,26.52,66600.0,26.52,26.54,26.5,26.52,66600.0
2005-08-08 14:20:00,26.51,26.59,26.51,26.58,60000.0,26.51,26.59,26.51,26.58,60000.0
2005-08-08 14:25:00,26.58,26.59,26.51,26.52,44900.0,26.58,26.59,26.51,26.52,44900.0
2005-08-08 14:30:00,26.51,26.56,26.5,26.55,57000.0,26.51,26.56,26.5,26.55,57000.0
2005-08-08 14:35:00,26.56,26.62,26.55,26.62,82800.0,26.56,26.62,26.55,26.62,82800.0
2005-08-08 14:40:00,26.62,26.65,26.61,26.64,69300.0,26.62,26.65,26.61,26.64,69300.0
2005-08-08 14:45:00,26.64,26.65,26.63,26.65,38000.0,26.64,26.65,26.63,26.65,38000.0
2005-08-08 14:50:00,26.66,26.67,26.64,26.66,53300.0,26.66,26.67,26.64,26.66,53300.0
2005-08-08 14:55:00,26.65,26.7,26.64,26.68,59500.0,26.65,26.7,26.64,26.68,59500.0
2005-08-08 15:00:00,26.68,26.68,26.66,26.68,55900.0,26.68,26.68,26.66,26.68,55900.0
2005-08-08 15:05:00,26.69,26.74,26.69,26.69,68800.0,26.69,26.74,26.69,26.69,68800.0
2005-08-08 15:10:00,26.69,26.76,26.68,26.72,61300.0,26.69,26.76,26.68,26.72,61300.0
2005-08-08 15:15:00,26.72,26.74,26.68,26.69,54700.0,26.72,26.74,26.68,26.69,54700.0
2005-08-08 15:20:00,26.68,26.68,26.64,26.65,161100.0,26.68,26.68,26.64,26.65,161100.0
2005-08-08 15:25:00,26.65,26.68,26.64,26.65,70000.0,26.65,26.68,26.64,26.65,70000.0
2005-08-08 15:30:00,26.65,26.67,26.64,26.66,112600.0,26.65,26.67,26.64,26.66,112600.0
2005-08-08 15:35:00,26.65,26.7,26.65,26.69,149700.0,26.65,26.7,26.65,26.69,149700.0
2005-08-08 15:40:00,26.69,26.69,26.65,26.67,112500.0,26.69,26.69,26.65,26.67,112500.0
2005-08-08 15:45:00,26.66,26.67,26.63,26.64,102900.0,26.66,26.67,26.63,26.64,102900.0
2005-08-08 15:50:00,26.63,26.66,26.6,26.63,156800.0,26.63,26.66,26.6,26.63,156800.0
2005-08-08 15:55:00,26.62,26.75,26.62,26.75,405900.0,26.62,26.75,26.62,26.75,405900.0
2005-08-09 09:30:00,26.96,26.96,26.74,26.74,263500.0,26.96,26.96,26.74,26.74,263500.0
2005-08-09 09:35:00,26.75,26.77,26.64,26.64,177800.0,26.75,26.77,26.64,26.64,177800.0
2005-08-09 09:40:00,26.64,26.66,26.58,26.61,120000.0,26.64,26.66,26.58,26.61,120000.0
2005-08-09 09:45:00,26.61,26.64,26.51,26.56,152500.0,26.61,26.64,26.51,26.56,152500.0
2005-08-09 09:50:00,26.55,26.66,26.44,26.65,300400.0,26.55,26.66,26.44,26.65,300400.0
2005-08-09 09:55:00,26.65,26.65,26.5,26.57,149100.0,26.65,26.65,26.5,26.57,149100.0
2005-08-09 10:00:00,26.55,26.61,26.5,26.54,73700.0,26.55,26.61,26.5,26.54,73700.0
2005-08-09 10:05:00,26.54,26.57,26.46,26.49,107100.0,26.54,26.57,26.46,26.49,107100.0
2005-08-09 10:10:00,26.5,26.54,26.47,26.51,87000.0,26.5,26.54,26.47,26.51,87000.0
2005-08-09 10:15:00,26.5,26.54,26.46,26.5,83500.0,26.5,26.54,26.46,26.5,83500.0
2005-08-09 10:20:00,26.49,26.49,26.46,26.48,46700.0,26.49,26.49,26.46,26.48,46700.0
2005-08-09 10:25:00,26.47,26.52,26.47,26.52,72800.0,26.47,26.52,26.47,26.52,72800.0
2005-08-09 10:30:00,26.52,26.6,26.51,26.59,117900.0,26.52,26.6,26.51,26.59,117900.0
2005-08-09 10:35:00,26.59,26.59,26.56,26.58,53700.0,26.59,26.59,26.56,26.58,53700.0
2005-08-09 10:40:00,26.58,26.61,26.57,26.57,65100.0,26.58,26.61,26.57,26.57,65100.0
2005-08-09 10:45:00,26.56,26.61,26.54,26.56,79300.0,26.56,26.61,26.54,26.56,79300.0
2005-08-09 10:50:00,26.54,26.61,26.52,26.59,63600.0,26.54,26.61,26.52,26.59,63600.0
2005-08-09 10:55:00,26.59,26.62,26.53,26.62,72300.0,26.59,26.62,26.53,26.62,72300.0
2005-08-09 11:00:00,26.61,26.68,26.61,26.67,138200.0,26.61,26.68,26.61,26.67,138200.0
2005-08-09 11:05:00,26.68,26.69,26.66,26.67,70000.0,26.68,26.69,26.66,26.67,70000.0
2005-08-09 11:10:00,26.66,26.69,26.66,26.69,76400.0,26.66,26.69,26.66,26.69,76400.0
2005-08-09 11:15:00,26.69,26.7,26.67,26.68,143800.0,26.69,26.7,26.67,26.68,143800.0
2005-08-09 11:20:00,26.69,26.69,26.66,26.67,117300.0,26.69,26.69,26.66,26.67,117300.0
2005-08-09 11:25:00,26.67,26.71,26.66,26.71,100100.0,26.67,26.71,26.66,26.71,100100.0
2005-08-09 11:30:00,26.71,26.73,26.69,26.7,77300.0,26.71,26.73,26.69,26.7,77300.0
2005-08-09 11:35:00,26.69,26.7,26.65,26.67,79300.0,26.69,26.7,26.65,26.67,79300.0
2005-08-09 11:40:00,26.67,26.68,26.62,26.63,74700.0,26.67,26.68,26.62,26.63,74700.0
2005-08-09 11:45:00,26.62,26.64,26.56,26.64,49900.0,26.62,26.64,26.56,26.64,49900.0
2005-08-09 11:50:00,26.64,26.67,26.61,26.66,115600.0,26.64,26.67,26.61,26.66,115600.0
2005-08-09 11:55:00,26.66,26.67,26.61,26.62,48400.0,26.66,26.67,26.61,26.62,48400.0
2005-08-09 12:00:00,26.62,26.63,26.57,26.6,34500.0,26.62,26.63,26.57,26.6,34500.0
2005-08-09 12:05:00,26.6,26.6,26.53,26.55,29800.0,26.6,26.6,26.53,26.55,29800.0
2005-08-09 12:10:00,26.54,26.59,26.54,26.58,30400.0,26.54,26.59,26.54,26.58,30400.0
2005-08-09 12:15:00,26.57,26.59,26.56,26.58,37900.0,26.57,26.59,26.56,26.58,37900.0
2005-08-09 12:20:00,26.57,26.58,26.55,26.56,82200.0,26.57,26.58,26.55,26.56,82200.0
2005-08-09 12:25:00,26.55,26.58,26.55,26.57,32300.0,26.55,26.58,26.55,26.57,32300.0
2005-08-09 12:30:00,26.57,26.67,26.56,26.64,39900.0,26.57,26.67,26.56,26.64,39900.0
2005-08-09 12:35:00,26.64,26.64,26.61,26.63,23000.0,26.64,26.64,26.61,26.63,23000.0
2005-08-09 12:40:00,26.61,26.67,26.61,26.63,57400.0,26.61,26.67,26.61,26.63,57400.0
2005-08-09 12:45:00,26.62,26.65,26.61,26.62,55400.0,26.62,26.65,26.61,26.62,55400.0
2005-08-09 12:50:00,26.61,26.65,26.59,26.64,59300.0,26.61,26.65,26.59,26.64,59300.0
2005-08-09 12:55:00,26.64,26.64,26.59,26.6,48800.0,26.64,26.64,26.59,26.6,48800.0
2005-08-09 13:00:00,26.6,26.64,26.6,26.62,32100.0,26.6,26.64,26.6,26.62,32100.0
2005-08-09 13:05:00,26.61,26.62,26.59,26.6,30000.0,26.61,26.62,26.59,26.6,30000.0
2005-08-09 13:10:00,26.59,26.64,26.58,26.64,52500.0,26.59,26.64,26.58,26.64,52500.0
2005-08-09 13:15:00,26.63,26.65,26.63,26.65,50000.0,26.63,26.65,26.63,26.65,50000.0
2005-08-09 13:20:00,26.64,26.65,26.64,26.65,40200.0,26.64,26.65,26.64,26.65,40200.0
2005-08-09 13:25:00,26.65,26.66,26.63,26.64,50900.0,26.65,26.66,26.63,26.64,50900.0
2005-08-09 13:30:00,26.63,26.65,26.6,26.63,95800.0,26.63,26.65,26.6,26.63,95800.0
2005-08-09 13:35:00,26.63,26.67,26.63,26.66,47100.0,26.63,26.67,26.63,26.66,47100.0
2005-08-09 13:40:00,26.67,26.67,26.62,26.63,46000.0,26.67,26.67,26.62,26.63,46000.0
2005-08-09 13:45:00,26.63,26.63,26.62,26.63,22300.0,26.63,26.63,26.62,26.63,22300.0
2005-08-09 13:50:00,26.63,26.63,26.6,26.63,35700.0,26.63,26.63,26.6,26.63,35700.0
2005-08-09 13:55:00,26.63,26.65,26.63,26.63,16700.0,26.63,26.65,26.63,26.63,16700.0
2005-08-09 14:00:00,26.63,26.63,26.58,26.58,20900.0,26.63,26.63,26.58,26.58,20900.0
2005-08-09 14:05:00,26.58,26.66,26.56,26.61,56300.0,26.58,26.66,26.56,26.61,56300.0
2005-08-09 14:10:00,26.61,26.66,26.59,26.64,37500.0,26.61,26.66,26.59,26.64,37500.0
2005-08-09 14:15:00,26.64,26.68,26.59,26.59,80900.0,26.64,26.68,26.59,26.59,80900.0
2005-08-09 14:20:00,26.59,26.67,26.55,26.56,73900.0,26.59,26.67,26.55,26.56,73900.0
2005-08-09 14:25:00,26.56,26.63,26.56,26.62,86300.0,26.56,26.63,26.56,26.62,86300.0
2005-08-09 14:30:00,26.63,26.68,26.55,26.6,152400.0,26.63,26.68,26.55,26.6,152400.0
2005-08-09 14:35:00,26.61,26.61,26.55,26.56,76400.0,26.61,26.61,26.55,26.56,76400.0
2005-08-09 14:40:00,26.55,26.61,26.55,26.61,147300.0,26.55,26.61,26.55,26.61,147300.0
2005-08-09 14:45:00,26.61,26.62,26.55,26.6,66700.0,26.61,26.62,26.55,26.6,66700.0
2005-08-09 14:50:00,26.59,26.62,26.56,26.59,49500.0,26.59,26.62,26.56,26.59,49500.0
2005-08-09 14:55:00,26.58,26.61,26.54,26.59,83000.0,26.58,26.61,26.54,26.59,83000.0
2005-08-09 15:00:00,26.59,26.6,26.54,26.55,132300.0,26.59,26.6,26.54,26.55,132300.0
2005-08-09 15:05:00,26.54,26.59,26.54,26.55,78400.0,26.54,26.59,26.54,26.55,78400.0
2005-08-09 15:10:00,26.54,26.55,26.51,26.52,70000.0,26.54,26.55,26.51,26.52,70000.0
2005-08-09 15:15:00,26.51,26.52,26.47,26.48,131800.0,26.51,26.52,26.47,26.48,131800.0
2005-08-09 15:20:00,26.47,26.5,26.46,26.47,100700.0,26.47,26.5,26.46,26.47,100700.0
2005-08-09 15:25:00,26.46,26.47,26.41,26.42,146200.0,26.46,26.47,26.41,26.42,146200.0
2005-08-09 15:30:00,26.42,26.47,26.38,26.47,203800.0,26.42,26.47,26.38,26.47,203800.0
2005-08-09 15:35:00,26.47,26.47,26.44,26.44,71200.0,26.47,26.47,26.44,26.44,71200.0
2005-08-09 15:40:00,26.45,26.45,26.39,26.43,131400.0,26.45,26.45,26.39,26.43,131400.0
2005-08-09 15:45:00,26.44,26.52,26.44,26.5,226300.0,26.44,26.52,26.44,26.5,226300.0
2005-08-09 15:50:00,26.5,26.62,26.5,26.55,356200.0,26.5,26.62,26.5,26.55,356200.0
2005-08-09 15:55:00,26.55,26.59,26.53,26.58,287500.0,26.55,26.59,26.53,26.58,287500.0
2005-08-10 09:30:00,26.62,26.71,26.34,26.49,278300.0,26.62,26.71,26.34,26.49,278300.0
2005-08-10 09:35:00,26.47,26.5,26.43,26.46,85900.0,26.47,26.5,26.43,26.46,85900.0
2005-08-10 09:40:00,26.45,26.5,26.45,26.45,75200.0,26.45,26.5,26.45,26.45,75200.0
2005-08-10 09:45:00,26.45,26.47,26.45,26.46,34300.0,26.45,26.47,26.45,26.46,34300.0
2005-08-10 09:50:00,26.46,26.48,26.4,26.45,138600.0,26.46,26.48,26.4,26.45,138600.0
2005-08-10 09:55:00,26.44,26.5,26.42,26.48,69400.0,26.44,26.5,26.42,26.48,69400.0
2005-08-10 10:00:00,26.47,26.48,26.32,26.32,96000.0,26.47,26.48,26.32,26.32,96000.0
2005-08-10 10:05:00,26.33,26.48,26.28,26.47,128700.0,26.33,26.48,26.28,26.47,128700.0
2005-08-10 10:10:00,26.47,26.49,26.45,26.48,78600.0,26.47,26.49,26.45,26.48,78600.0
2005-08-10 10:15:00,26.49,26.52,26.41,26.41,60400.0,26.49,26.52,26.41,26.41,60400.0
2005-08-10 10:20:00,26.41,26.41,26.35,26.37,48800.0,26.41,26.41,26.35,26.37,48800.0
2005-08-10 10:25:00,26.37,26.44,26.36,26.42,75000.0,26.37,26.44,26.36,26.42,75000.0
2005-08-10 10:30:00,26.42,26.5,26.41,26.47,55600.0,26.42,26.5,26.41,26.47,55600.0
2005-08-10 10:35:00,26.47,26.5,26.47,26.49,33100.0,26.47,26.5,26.47,26.49,33100.0
2005-08-10 10:40:00,26.49,26.5,26.37,26.37,86200.0,26.49,26.5,26.37,26.37,86200.0
2005-08-10 10:45:00,26.37,26.44,26.35,26.36,129500.0,26.37,26.44,26.35,26.36,129500.0
2005-08-10 10:50:00,26.35,26.41,26.33,26.39,87900.0,26.35,26.41,26.33,26.39,87900.0
2005-08-10 10:55:00,26.39,26.41,26.33,26.33,90600.0,26.39,26.41,26.33,26.33,90600.0
2005-08-10 11:00:00,26.33,26.35,26.28,26.32,74000.0,26.33,26.35,26.28,26.32,74000.0
2005-08-10 11:05:00,26.32,26.32,26.29,26.3,54300.0,26.32,26.32,26.29,26.3,54300.0
2005-08-10 11:10:00,26.3,26.36,26.29,26.36,67900.0,26.3,26.36,26.29,26.36,67900.0
2005-08-10 11:15:00,26.36,26.4,26.31,26.32,90400.0,26.36,26.4,26.31,26.32,90400.0
2005-08-10 11:20:00,26.32,26.36,26.31,26.35,41600.0,26.32,26.36,26.31,26.35,41600.0
2005-08-10 11:25:00,26.35,26.36,26.33,26.35,20000.0,26.35,26.36,26.33,26.35,20000.0
2005-08-10 11:30:00,26.35,26.37,26.33,26.35,79200.0,26.35,26.37,26.33,26.35,79200.0
2005-08-10 11:35:00,26.35,26.39,26.34,26.39,95100.0,26.35,26.39,26.34,26.39,95100.0
2005-08-10 11:40:00,26.38,26.41,26.38,26.4,90200.0,26.38,26.41,26.38,26.4,90200.0
2005-08-10 11:45:00,26.4,26.44,26.39,26.43,52400.0,26.4,26.44,26.39,26.43,52400.0
2005-08-10 11:50:00,26.43,26.46,26.43,26.46,67900.0,26.43,26.46,26.43,26.46,67900.0
2005-08-10 11:55:00,26.45,26.52,26.45,26.5,336200.0,26.45,26.52,26.45,26.5,336200.0
2005-08-10 12:00:00,26.5,26.5,26.39,26.4,74100.0,26.5,26.5,26.39,26.4,74100.0
2005-08-10 12:05:00,26.39,26.4,26.39,26.39,31400.0,26.39,26.4,26.39,26.39,31400.0
2005-08-10 12:10:00,26.4,26.41,26.37,26.37,55700.0,26.4,26.41,26.37,26.37,55700.0
2005-08-10 12:15:00,26.38,26.41,26.35,26.39,259500.0,26.38,26.41,26.35,26.39,259500.0
2005-08-10 12:20:00,26.39,26.4,26.38,26.39,36800.0,26.39,26.4,26.38,26.39,36800.0
2005-08-10 12:25:00,26.38,26.38,26.34,26.35,79000.0,26.38,26.38,26.34,26.35,79000.0
2005-08-10 12:30:00,26.35,26.36,26.29,26.32,58700.0,26.35,26.36,26.29,26.32,58700.0
2005-08-10 12:35:00,26.32,26.4,26.28,26.4,51900.0,26.32,26.4,26.28,26.4,51900.0
2005-08-10 12:40:00,26.39,26.39,26.3,26.31,39900.0,26.39,26.39,26.3,26.31,39900.0
2005-08-10 12:45:00,26.31,26.38,26.25,26.37,120400.0,26.31,26.38,26.25,26.37,120400.0
2005-08-10 12:50:00,26.37,26.39,26.31,26.39,28100.0,26.37,26.39,26.31,26.39,28100.0
2005-08-10 12:55:00,26.38,26.39,26.3,26.33,52000.0,26.38,26.39,26.3,26.33,52000.0
2005-08-10 13:00:00,26.32,26.34,26.32,26.33,24200.0,26.32,26.34,26.32,26.33,24200.0
2005-08-10 13:05:00,26.33,26.34,26.28,26.3,70500.0,26.33,26.34,26.28,26.3,70500.0
2005-08-10 13:10:00,26.3,26.31,26.27,26.28,32200.0,26.3,26.31,26.27,26.28,32200.0
2005-08-10 13:15:00,26.28,26.3,26.25,26.29,64200.0,26.28,26.3,26.25,26.29,64200.0
2005-08-10 13:20:00,26.29,26.31,26.28,26.31,44400.0,26.29,26.31,26.28,26.31,44400.0
2005-08-10 13:25:00,26.31,26.31,26.29,26.3,53200.0,26.31,26.31,26.29,26.3,53200.0
2005-08-10 13:30:00,26.31,26.31,26.3,26.3,25500.0,26.31,26.31,26.3,26.3,25500.0
2005-08-10 13:35:00,26.29,26.31,26.28,26.28,20900.0,26.29,26.31,26.28,26.28,20900.0
2005-08-10 13:40:00,26.28,26.28,26.25,26.25,35500.0,26.28,26.28,26.25,26.25,35500.0
2005-08-10 13:45:00,26.26,26.26,26.19,26.21,72000.0,26.26,26.26,26.19,26.21,72000.0
2005-08-10 13:50:00,26.22,26.24,26.2,26.24,41200.0,26.22,26.24,26.2,26.24,41200.0
2005-08-10 13:55:00,26.24,26.24,26.19,26.2,47300.0,26.24,26.24,26.19,26.2,47300.0
2005-08-10 14:00:00,26.2,26.21,26.16,26.19,42000.0,26.2,26.21,26.16,26.19,42000.0
2005-08-10 14:05:00,26.19,26.2,26.1,26.11,72300.0,26.19,26.2,26.1,26.11,72300.0
2005-08-10 14:10:00,26.12,26.14,26.1,26.11,84700.0,26.12,26.14,26.1,26.11,84700.0
2005-08-10 14:15:00,26.11,26.18,26.11,26.15,82800.0,26.11,26.18,26.11,26.15,82800.0
2005-08-10 14:20:00,26.16,26.16,26.07,26.07,69700.0,26.16,26.16,26.07,26.07,69700.0
2005-08-10 14:25:00,26.08,26.12,26.04,26.08,80600.0,26.08,26.12,26.04,26.08,80600.0
2005-08-10 14:30:00,26.09,26.1,26.05,26.06,43600.0,26.09,26.1,26.05,26.06,43600.0
2005-08-10 14:35:00,26.05,26.1,26.01,26.1,79100.0,26.05,26.1,26.01,26.1,79100.0
2005-08-10 14:40:00,26.09,26.12,26.09,26.12,55200.0,26.09,26.12,26.09,26.12,55200.0
2005-08-10 14:45:00,26.12,26.14,26.12,26.12,29200.0,26.12,26.14,26.12,26.12,29200.0
2005-08-10 14:50:00,26.12,26.13,26.09,26.09,41200.0,26.12,26.13,26.09,26.09,41200.0
2005-08-10 14:55:00,26.09,26.1,26.05,26.1,61100.0,26.09,26.1,26.05,26.1,61100.0
2005-08-10 15:00:00,26.09,26.1,25.96,25.96,191500.0,26.09,26.1,25.96,25.96,191500.0
2005-08-10 15:05:00,25.96,26.06,25.96,26.04,75300.0,25.96,26.06,25.96,26.04,75300.0
2005-08-10 15:10:00,26.04,26.04,25.97,25.97,48800.0,26.04,26.04,25.97,25.97,48800.0
2005-08-10 15:15:00,25.97,25.98,25.85,25.87,160400.0,25.97,25.98,25.85,25.87,160400.0
2005-08-10 15:20:00,25.87,25.9,25.83,25.86,204200.0,25.87,25.9,25.83,25.86,204200.0
2005-08-10 15:25:00,25.86,25.96,25.86,25.92,121700.0,25.86,25.96,25.86,25.92,121700.0
2005-08-10 15:30:00,25.92,25.94,25.9,25.91,97400.0,25.92,25.94,25.9,25.91,97400.0
2005-08-10 15:35:00,25.91,25.92,25.89,25.89,108700.0,25.91,25.92,25.89,25.89,108700.0
2005-08-10 15:40:00,25.9,25.9,25.86,25.88,97300.0,25.9,25.9,25.86,25.88,97300.0
2005-08-10 15:45:00,25.88,25.89,25.84,25.87,134100.0,25.88,25.89,25.84,25.87,134100.0
2005-08-10 15:50:00,25.87,25.94,25.8,25.93,332000.0,25.87,25.94,25.8,25.93,332000.0
2005-08-10 15:55:00,25.92,25.93,25.86,25.91,329100.0,25.92,25.93,25.86,25.91,329100.0
2005-08-11 09:30:00,25.9,26.06,25.9,25.99,228400.0,25.9,26.06,25.9,25.99,228400.0
2005-08-11 09:35:00,25.98,26.17,25.93,26.16,153100.0,25.98,26.17,25.93,26.16,153100.0
2005-08-11 09:40:00,26.15,26.15,26.09,26.14,62500.0,26.15,26.15,26.09,26.14,62500.0
2005-08-11 09:45:00,26.14,26.16,26.11,26.12,58600.0,26.14,26.16,26.11,26.12,58600.0
2005-08-11 09:50:00,26.12,26.16,26.1,26.1,72200.0,26.12,26.16,26.1,26.1,72200.0
2005-08-11 09:55:00,26.09,26.09,25.98,26.06,68400.0,26.09,26.09,25.98,26.06,68400.0
2005-08-11 10:00:00,26.06,26.14,26.06,26.13,32700.0,26.06,26.14,26.06,26.13,32700.0
2005-08-11 10:05:00,26.13,26.15,26.1,26.14,49300.0,26.13,26.15,26.1,26.14,49300.0
2005-08-11 10:10:00,26.13,26.27,26.13,26.26,124300.0,26.13,26.27,26.13,26.26,124300.0
2005-08-11 10:15:00,26.26,26.46,26.25,26.31,188900.0,26.26,26.46,26.25,26.31,188900.0
2005-08-11 10:20:00,26.31,26.45,26.28,26.44,71400.0,26.31,26.45,26.28,26.44,71400.0
2005-08-11 10:25:00,26.44,26.51,26.42,26.45,174000.0,26.44,26.51,26.42,26.45,174000.0
2005-08-11 10:30:00,26.46,26.49,26.42,26.44,142500.0,26.46,26.49,26.42,26.44,142500.0
2005-08-11 10:35:00,26.44,26.45,26.42,26.43,55300.0,26.44,26.45,26.42,26.43,55300.0
2005-08-11 10:40:00,26.43,26.47,26.33,26.35,126000.0,26.43,26.47,26.33,26.35,126000.0
2005-08-11 10:45:00,26.35,26.4,26.35,26.38,89900.0,26.35,26.4,26.35,26.38,89900.0
2005-08-11 10:50:00,26.38,26.49,26.38,26.46,78700.0,26.38,26.49,26.38,26.46,78700.0
2005-08-11 10:55:00,26.45,26.46,26.42,26.43,55600.0,26.45,26.46,26.42,26.43,55600.0
2005-08-11 11:00:00,26.44,26.48,26.44,26.47,28800.0,26.44,26.48,26.44,26.47,28800.0
2005-08-11 11:05:00,26.48,26.48,26.34,26.37,70900.0,26.48,26.48,26.34,26.37,70900.0
2005-08-11 11:10:00,26.38,26.44,26.35,26.4,75500.0,26.38,26.44,26.35,26.4,75500.0
2005-08-11 11:15:00,26.41,26.44,26.4,26.42,48100.0,26.41,26.44,26.4,26.42,48100.0
2005-08-11 11:20:00,26.42,26.43,26.41,26.41,22100.0,26.42,26.43,26.41,26.41,22100.0
2005-08-11 11:25:00,26.41,26.43,26.39,26.41,47900.0,26.41,26.43,26.39,26.41,47900.0
2005-08-11 11:30:00,26.42,26.42,26.38,26.42,72700.0,26.42,26.42,26.38,26.42,72700.0
2005-08-11 11:35:00,26.39,26.44,26.39,26.44,77600.0,26.39,26.44,26.39,26.44,77600.0
2005-08-11 11:40:00,26.43,26.44,26.42,26.44,82400.0,26.43,26.44,26.42,26.44,82400.0
2005-08-11 11:45:00,26.44,26.48,26.43,26.48,64800.0,26.44,26.48,26.43,26.48,64800.0
2005-08-11 11:50:00,26.48,26.51,26.48,26.5,55100.0,26.48,26.51,26.48,26.5,55100.0
2005-08-11 11:55:00,26.51,26.56,26.51,26.55,75400.0,26.51,26.56,26.51,26.55,75400.0
2005-08-11 12:00:00,26.56,26.62,26.53,26.61,74700.0,26.56,26.62,26.53,26.61,74700.0
2005-08-11 12:05:00,26.61,26.63,26.61,26.62,35000.0,26.61,26.63,26.61,26.62,35000.0
2005-08-11 12:10:00,26.62,26.62,26.55,26.57,31700.0,26.62,26.62,26.55,26.57,31700.0
2005-08-11 12:15:00,26.58,26.58,26.46,26.47,59900.0,26.58,26.58,26.46,26.47,59900.0
2005-08-11 12:20:00,26.48,26.49,26.45,26.45,49100.0,26.48,26.49,26.45,26.45,49100.0
2005-08-11 12:25:00,26.45,26.46,26.38,26.42,79300.0,26.45,26.46,26.38,26.42,79300.0
2005-08-11 12:30:00,26.42,26.47,26.41,26.45,27800.0,26.42,26.47,26.41,26.45,27800.0
2005-08-11 12:35:00,26.46,26.49,26.46,26.48,24100.0,26.46,26.49,26.46,26.48,24100.0
2005-08-11 12:40:00,26.49,26.49,26.46,26.47,33200.0,26.49,26.49,26.46,26.47,33200.0
2005-08-11 12:45:00,26.47,26.56,26.47,26.55,45500.0,26.47,26.56,26.47,26.55,45500.0
2005-08-11 12:50:00,26.54,26.55,26.53,26.53,56400.0,26.54,26.55,26.53,26.53,56400.0
2005-08-11 12:55:00,26.53,26.56,26.53,26.55,35400.0,26.53,26.56,26.53,26.55,35400.0
2005-08-11 13:00:00,26.56,26.59,26.55,26.56,42400.0,26.56,26.59,26.55,26.56,42400.0
2005-08-11 13:05:00,26.57,26.58,26.53,26.55,52700.0,26.57,26.58,26.53,26.55,52700.0
2005-08-11 13:10:00,26.54,26.56,26.53,26.53,30500.0,26.54,26.56,26.53,26.53,30500.0
2005-08-11 13:15:00,26.53,26.53,26.5,26.5,26500.0,26.53,26.53,26.5,26.5,26500.0
2005-08-11 13:20:00,26.49,26.55,26.49,26.55,39500.0,26.49,26.55,26.49,26.55,39500.0
2005-08-11 13:25:00,26.55,26.57,26.54,26.57,26900.0,26.55,26.57,26.54,26.57,26900.0
2005-08-11 13:30:00,26.57,26.58,26.56,26.57,41300.0,26.57,26.58,26.56,26.57,41300.0
2005-08-11 13:35:00,26.57,26.58,26.56,26.57,25500.0,26.57,26.58,26.56,26.57,25500.0
2005-08-11 13:40:00,26.57,26.6,26.55,26.55,26700.0,26.57,26.6,26.55,26.55,26700.0
2005-08-11 13:45:00,26.56,26.58,26.55,26.56,32900.0,26.56,26.58,26.55,26.56,32900.0
2005-08-11 13:50:00,26.56,26.6,26.56,26.6,42600.0,26.56,26.6,26.56,26.6,42600.0
2005-08-11 13:55:00,26.59,26.63,26.57,26.63,41900.0,26.59,26.63,26.57,26.63,41900.0
2005-08-11 14:00:00,26.63,26.64,26.59,26.59,38900.0,26.63,26.64,26.59,26.59,38900.0
2005-08-11 14:05:00,26.58,26.61,26.58,26.59,210200.0,26.58,26.61,26.58,26.59,210200.0
2005-08-11 14:10:00,26.59,26.59,26.44,26.45,89400.0,26.59,26.59,26.44,26.45,89400.0
2005-08-11 14:15:00,26.45,26.47,26.38,26.46,107900.0,26.45,26.47,26.38,26.46,107900.0
2005-08-11 14:20:00,26.48,26.49,26.44,26.45,37100.0,26.48,26.49,26.44,26.45,37100.0
2005-08-11 14:25:00,26.47,26.52,26.46,26.52,44600.0,26.47,26.52,26.46,26.52,44600.0
2005-08-11 14:30:00,26.52,26.57,26.52,26.56,49800.0,26.52,26.57,26.52,26.56,49800.0
2005-08-11 14:35:00,26.57,26.57,26.53,26.54,29400.0,26.57,26.57,26.53,26.54,29400.0
2005-08-11 14:40:00,26.54,26.56,26.54,26.55,33900.0,26.54,26.56,26.54,26.55,33900.0
2005-08-11 14:45:00,26.55,26.58,26.54,26.57,56500.0,26.55,26.58,26.54,26.57,56500.0
2005-08-11 14:50:00,26.56,26.59,26.56,26.59,41700.0,26.56,26.59,26.56,26.59,41700.0
2005-08-11 14:55:00,26.58,26.6,26.55,26.59,36600.0,26.58,26.6,26.55,26.59,36600.0
2005-08-11 15:00:00,26.6,26.6,26.57,26.59,48700.0,26.6,26.6,26.57,26.59,48700.0
2005-08-11 15:05:00,26.58,26.62,26.57,26.57,47000.0,26.58,26.62,26.57,26.57,47000.0
2005-08-11 15:10:00,26.57,26.68,26.57,26.66,65000.0,26.57,26.68,26.57,26.66,65000.0
2005-08-11 15:15:00,26.66,26.72,26.65,26.72,79600.0,26.66,26.72,26.65,26.72,79600.0
2005-08-11 15:20:00,26.71,26.71,26.64,26.7,80200.0,26.71,26.71,26.64,26.7,80200.0
2005-08-11 15:25:00,26.7,26.79,26.7,26.76,103300.0,26.7,26.79,26.7,26.76,103300.0
2005-08-11 15:30:00,26.76,26.77,26.68,26.68,139700.0,26.76,26.77,26.68,26.68,139700.0
2005-08-11 15:35:00,26.68,26.76,26.68,26.74,110700.0,26.68,26.76,26.68,26.74,110700.0
2005-08-11 15:40:00,26.74,26.82,26.74,26.8,154900.0,26.74,26.82,26.74,26.8,154900.0
2005-08-11 15:45:00,26.8,26.81,26.8,26.81,114900.0,26.8,26.81,26.8,26.81,114900.0
2005-08-11 15:50:00,26.81,26.81,26.73,26.73,226900.0,26.81,26.81,26.73,26.73,226900.0
2005-08-11 15:55:00,26.74,26.74,26.67,26.67,230500.0,26.74,26.74,26.67,26.67,230500.0
2005-08-12 09:30:00,26.64,26.7,26.53,26.56,140800.0,26.64,26.7,26.53,26.56,140800.0
2005-08-12 09:35:00,26.56,26.6,26.51,26.54,92200.0,26.56,26.6,26.51,26.54,92200.0
2005-08-12 09:40:00,26.55,26.6,26.54,26.57,62600.0,26.55,26.6,26.54,26.57,62600.0
2005-08-12 09:45:00,26.56,26.56,26.5,26.51,79300.0,26.56,26.56,26.5,26.51,79300.0
2005-08-12 09:50:00,26.52,26.55,26.51,26.54,52200.0,26.52,26.55,26.51,26.54,52200.0
2005-08-12 09:55:00,26.53,26.54,26.5,26.51,94100.0,26.53,26.54,26.5,26.51,94100.0
2005-08-12 10:00:00,26.51,26.55,26.47,26.49,76300.0,26.51,26.55,26.47,26.49,76300.0
2005-08-12 10:05:00,26.49,26.5,26.42,26.44,29000.0,26.49,26.5,26.42,26.44,29000.0
2005-08-12 10:10:00,26.44,26.51,26.44,26.5,64100.0,26.44,26.51,26.44,26.5,64100.0
2005-08-12 10:15:00,26.5,26.5,26.49,26.49,17400.0,26.5,26.5,26.49,26.49,17400.0
2005-08-12 10:20:00,26.49,26.58,26.49,26.58,46100.0,26.49,26.58,26.49,26.58,46100.0
2005-08-12 10:25:00,26.57,26.59,26.54,26.57,67500.0,26.57,26.59,26.54,26.57,67500.0
2005-08-12 10:30:00,26.57,26.59,26.5,26.55,62200.0,26.57,26.59,26.5,26.55,62200.0
2005-08-12 10:35:00,26.53,26.57,26.5,26.54,32700.0,26.53,26.57,26.5,26.54,32700.0
2005-08-12 10:40:00,26.55,26.57,26.51,26.57,23200.0,26.55,26.57,26.51,26.57,23200.0
2005-08-12 10:45:00,26.56,26.57,26.53,26.53,19300.0,26.56,26.57,26.53,26.53,19300.0
2005-08-12 10:50:00,26.53,26.56,26.51,26.54,26400.0,26.53,26.56,26.51,26.54,26400.0
2005-08-12 10:55:00,26.54,26.55,26.51,26.55,41500.0,26.54,26.55,26.51,26.55,41500.0
2005-08-12 11:00:00,26.55,26.61,26.55,26.6,60900.0,26.55,26.61,26.55,26.6,60900.0
2005-08-12 11:05:00,26.6,26.6,26.52,26.58,48300.0,26.6,26.6,26.52,26.58,48300.0
2005-08-12 11:10:00,26.57,26.58,26.53,26.55,15700.0,26.57,26.58,26.53,26.55,15700.0
2005-08-12 11:15:00,26.54,26.55,26.5,26.5,31900.0,26.54,26.55,26.5,26.5,31900.0
2005-08-12 11:20:00,26.5,26.51,26.48,26.49,33100.0,26.5,26.51,26.48,26.49,33100.0
2005-08-12 11:25:00,26.49,26.5,26.48,26.49,16800.0,26.49,26.5,26.48,26.49,16800.0
2005-08-12 11:30:00,26.49,26.52,26.47,26.51,54300.0,26.49,26.52,26.47,26.51,54300.0
2005-08-12 11:35:00,26.5,26.66,26.5,26.65,70300.0,26.5,26.66,26.5,26.65,70300.0
2005-08-12 11:40:00,26.64,26.65,26.58,26.59,56200.0,26.64,26.65,26.58,26.59,56200.0
2005-08-12 11:45:00,26.58,26.59,26.55,26.57,25700.0,26.58,26.59,26.55,26.57,25700.0
2005-08-12 11:50:00,26.57,26.58,26.55,26.56,19700.0,26.57,26.58,26.55,26.56,19700.0
2005-08-12 11:55:00,26.56,26.59,26.54,26.55,118900.0,26.56,26.59,26.54,26.55,118900.0
2005-08-12 12:00:00,26.55,26.56,26.53,26.55,73900.0,26.55,26.56,26.53,26.55,73900.0
2005-08-12 12:05:00,26.54,26.57,26.52,26.56,38400.0,26.54,26.57,26.52,26.56,38400.0
2005-08-12 12:10:00,26.55,26.57,26.55,26.56,10300.0,26.55,26.57,26.55,26.56,10300.0
2005-08-12 12:15:00,26.56,26.57,26.55,26.56,16900.0,26.56,26.57,26.55,26.56,16900.0
2005-08-12 12:20:00,26.57,26.59,26.56,26.58,43300.0,26.57,26.59,26.56,26.58,43300.0
2005-08-12 12:25:00,26.58,26.59,26.55,26.58,42900.0,26.58,26.59,26.55,26.58,42900.0
2005-08-12 12:30:00,26.58,26.59,26.58,26.58,21800.0,26.58,26.59,26.58,26.58,21800.0
2005-08-12 12:35:00,26.58,26.61,26.58,26.61,93700.0,26.58,26.61,26.58,26.61,93700.0
2005-08-12 12:40:00,26.6,26.61,26.59,26.61,52600.0,26.6,26.61,26.59,26.61,52600.0
2005-08-12 12:45:00,26.6,26.64,26.6,26.63,26900.0,26.6,26.64,26.6,26.63,26900.0
2005-08-12 12:50:00,26.63,26.63,26.59,26.61,21100.0,26.63,26.63,26.59,26.61,21100.0
2005-08-12 12:55:00,26.62,26.66,26.61,26.66,21600.0,26.62,26.66,26.61,26.66,21600.0
2005-08-12 13:00:00,26.66,26.66,26.58,26.59,50200.0,26.66,26.66,26.58,26.59,50200.0
2005-08-12 13:05:00,26.59,26.61,26.59,26.6,23000.0,26.59,26.61,26.59,26.6,23000.0
2005-08-12 13:10:00,26.61,26.62,26.6,26.61,12600.0,26.61,26.62,26.6,26.61,12600.0
2005-08-12 13:15:00,26.6,26.62,26.6,26.62,28700.0,26.6,26.62,26.6,26.62,28700.0
2005-08-12 13:20:00,26.63,26.63,26.6,26.61,34800.0,26.63,26.63,26.6,26.61,34800.0
2005-08-12 13:25:00,26.61,26.62,26.6,26.62,31200.0,26.61,26.62,26.6,26.62,31200.0
2005-08-12 13:30:00,26.61,26.61,26.6,26.61,18600.0,26.61,26.61,26.6,26.61,18600.0
2005-08-12 13:35:00,26.61,26.62,26.6,26.62,20100.0,26.61,26.62,26.6,26.62,20100.0
2005-08-12 13:40:00,26.62,26.62,26.6,26.6,43100.0,26.62,26.62,26.6,26.6,43100.0
2005-08-12 13:45:00,26.59,26.6,26.59,26.6,56500.0,26.59,26.6,26.59,26.6,56500.0
2005-08-12 13:50:00,26.6,26.6,26.58,26.6,23000.0,26.6,26.6,26.58,26.6,23000.0
2005-08-12 13:55:00,26.59,26.6,26.58,26.58,36000.0,26.59,26.6,26.58,26.58,36000.0
2005-08-12 14:00:00,26.58,26.6,26.57,26.6,60300.0,26.58,26.6,26.57,26.6,60300.0
2005-08-12 14:05:00,26.6,26.64,26.6,26.63,43100.0,26.6,26.64,26.6,26.63,43100.0
2005-08-12 14:10:00,26.62,26.63,26.59,26.6,14700.0,26.62,26.63,26.59,26.6,14700.0
2005-08-12 14:15:00,26.6,26.61,26.59,26.61,20100.0,26.6,26.61,26.59,26.61,20100.0
2005-08-12 14:20:00,26.61,26.65,26.6,26.62,61100.0,26.61,26.65,26.6,26.62,61100.0
2005-08-12 14:25:00,26.62,26.68,26.62,26.63,54100.0,26.62,26.68,26.62,26.63,54100.0
2005-08-12 14:30:00,26.63,26.64,26.6,26.6,22200.0,26.63,26.64,26.6,26.6,22200.0
2005-08-12 14:35:00,26.6,26.61,26.59,26.6,35500.0,26.6,26.61,26.59,26.6,35500.0
2005-08-12 14:40:00,26.59,26.6,26.59,26.59,14400.0,26.59,26.6,26.59,26.59,14400.0
2005-08-12 14:45:00,26.59,26.6,26.59,26.6,14700.0,26.59,26.6,26.59,26.6,14700.0
2005-08-12 14:50:00,26.59,26.61,26.59,26.59,43900.0,26.59,26.61,26.59,26.59,43900.0
2005-08-12 14:55:00,26.6,26.61,26.59,26.61,17800.0,26.6,26.61,26.59,26.61,17800.0
2005-08-12 15:00:00,26.6,26.61,26.6,26.6,29200.0,26.6,26.61,26.6,26.6,29200.0
2005-08-12 15:05:00,26.6,26.62,26.6,26.62,26700.0,26.6,26.62,26.6,26.62,26700.0
2005-08-12 15:10:00,26.61,26.63,26.6,26.63,40700.0,26.61,26.63,26.6,26.63,40700.0
2005-08-12 15:15:00,26.63,26.63,26.6,26.62,32800.0,26.63,26.63,26.6,26.62,32800.0
2005-08-12 15:20:00,26.61,26.7,26.61,26.69,60900.0,26.61,26.7,26.61,26.69,60900.0
2005-08-12 15:25:00,26.68,26.77,26.68,26.76,70600.0,26.68,26.77,26.68,26.76,70600.0
2005-08-12 15:30:00,26.76,26.83,26.74,26.8,123400.0,26.76,26.83,26.74,26.8,123400.0
2005-08-12 15:35:00,26.8,26.85,26.79,26.85,128100.0,26.8,26.85,26.79,26.85,128100.0
2005-08-12 15:40:00,26.85,26.86,26.81,26.83,121500.0,26.85,26.86,26.81,26.83,121500.0
2005-08-12 15:45:00,26.84,26.84,26.76,26.81,115900.0,26.84,26.84,26.76,26.81,115900.0
2005-08-12 15:50:00,26.81,26.87,26.8,26.86,204200.0,26.81,26.87,26.8,26.86,204200.0
2005-08-12 15:55:00,26.87,26.87,26.77,26.84,236700.0,26.87,26.87,26.77,26.84,236700.0
2005-08-15 09:30:00,26.9,26.92,26.8,26.88,180200.0,26.9,26.92,26.8,26.88,180200.0
2005-08-15 09:35:00,26.89,26.96,26.87,26.92,74400.0,26.89,26.96,26.87,26.92,74400.0
2005-08-15 09:40:00,26.91,26.93,26.82,26.93,80500.0,26.91,26.93,26.82,26.93,80500.0
2005-08-15 09:45:00,26.93,27.01,26.92,27.0,95800.0,26.93,27.01,26.92,27.0,95800.0
2005-08-15 09:50:00,27.0,27.01,26.88,26.91,87700.0,27.0,27.01,26.88,26.91,87700.0
2005-08-15 09:55:00,26.9,26.94,26.75,26.94,122600.0,26.9,26.94,26.75,26.94,122600.0
2005-08-15 10:00:00,26.93,26.93,26.85,26.87,89000.0,26.93,26.93,26.85,26.87,89000.0
2005-08-15 10:05:00,26.86,26.86,26.81,26.82,41500.0,26.86,26.86,26.81,26.82,41500.0
2005-08-15 10:10:00,26.82,26.84,26.8,26.84,30500.0,26.82,26.84,26.8,26.84,30500.0
2005-08-15 10:15:00,26.82,26.87,26.79,26.84,90700.0,26.82,26.87,26.79,26.84,90700.0
2005-08-15 10:20:00,26.84,26.87,26.8,26.81,108500.0,26.84,26.87,26.8,26.81,108500.0
2005-08-15 10:25:00,26.8,26.9,26.8,26.89,45700.0,26.8,26.9,26.8,26.89,45700.0
2005-08-15 10:30:00,26.9,26.91,26.88,26.9,72300.0,26.9,26.91,26.88,26.9,72300.0
2005-08-15 10:35:00,26.89,26.9,26.88,26.9,59700.0,26.89,26.9,26.88,26.9,59700.0
2005-08-15 10:40:00,26.9,26.98,26.9,26.98,130800.0,26.9,26.98,26.9,26.98,130800.0
2005-08-15 10:45:00,26.98,26.98,26.92,26.92,107500.0,26.98,26.98,26.92,26.92,107500.0
2005-08-15 10:50:00,26.92,26.95,26.85,26.95,154200.0,26.92,26.95,26.85,26.95,154200.0
2005-08-15 10:55:00,26.95,26.97,26.93,26.95,78500.0,26.95,26.97,26.93,26.95,78500.0
2005-08-15 11:00:00,26.95,27.0,26.95,26.99,172400.0,26.95,27.0,26.95,26.99,172400.0
2005-08-15 11:05:00,26.99,27.0,26.97,26.97,53300.0,26.99,27.0,26.97,26.97,53300.0
2005-08-15 11:10:00,26.97,26.98,26.87,26.89,38100.0,26.97,26.98,26.87,26.89,38100.0
2005-08-15 11:15:00,26.88,26.89,26.79,26.79,73000.0,26.88,26.89,26.79,26.79,73000.0
2005-08-15 11:20:00,26.79,26.79,26.75,26.75,35600.0,26.79,26.79,26.75,26.75,35600.0
2005-08-15 11:25:00,26.76,26.78,26.72,26.72,42700.0,26.76,26.78,26.72,26.72,42700.0
2005-08-15 11:30:00,26.72,26.74,26.68,26.69,90500.0,26.72,26.74,26.68,26.69,90500.0
2005-08-15 11:35:00,26.69,26.78,26.69,26.75,28000.0,26.69,26.78,26.69,26.75,28000.0
2005-08-15 11:40:00,26.74,26.74,26.71,26.74,14400.0,26.74,26.74,26.71,26.74,14400.0
2005-08-15 11:45:00,26.74,26.78,26.74,26.77,23100.0,26.74,26.78,26.74,26.77,23100.0
2005-08-15 11:50:00,26.77,26.84,26.77,26.81,28100.0,26.77,26.84,26.77,26.81,28100.0
2005-08-15 11:55:00,26.82,26.86,26.82,26.83,18500.0,26.82,26.86,26.82,26.83,18500.0
2005-08-15 12:00:00,26.83,26.84,26.76,26.76,32600.0,26.83,26.84,26.76,26.76,32600.0
2005-08-15 12:05:00,26.76,26.82,26.76,26.8,33500.0,26.76,26.82,26.76,26.8,33500.0
2005-08-15 12:10:00,26.8,26.83,26.8,26.82,29500.0,26.8,26.83,26.8,26.82,29500.0
2005-08-15 12:15:00,26.83,26.86,26.83,26.84,38900.0,26.83,26.86,26.83,26.84,38900.0
2005-08-15 12:20:00,26.84,26.86,26.83,26.86,99600.0,26.84,26.86,26.83,26.86,99600.0
2005-08-15 12:25:00,26.87,27.0,26.87,26.97,82900.0,26.87,27.0,26.87,26.97,82900.0
2005-08-15 12:30:00,26.96,27.01,26.95,26.99,41600.0,26.96,27.01,26.95,26.99,41600.0
2005-08-15 12:35:00,27.0,27.01,26.98,27.0,58900.0,27.0,27.01,26.98,27.0,58900.0
2005-08-15 12:40:00,27.0,27.02,26.96,26.97,67900.0,27.0,27.02,26.96,26.97,67900.0
2005-08-15 12:45:00,26.97,26.98,26.97,26.98,23200.0,26.97,26.98,26.97,26.98,23200.0
2005-08-15 12:50:00,26.97,26.99,26.96,26.96,11100.0,26.97,26.99,26.96,26.96,11100.0
2005-08-15 12:55:00,26.95,26.95,26.92,26.93,11300.0,26.95,26.95,26.92,26.93,11300.0
2005-08-15 13:00:00,26.92,26.92,26.89,26.89,28800.0,26.92,26.92,26.89,26.89,28800.0
2005-08-15 13:05:00,26.9,26.91,26.89,26.91,9000.0,26.9,26.91,26.89,26.91,9000.0
2005-08-15 13:10:00,26.91,26.91,26.88,26.9,20500.0,26.91,26.91,26.88,26.9,20500.0
2005-08-15 13:15:00,26.89,26.91,26.89,26.91,17600.0,26.89,26.91,26.89,26.91,17600.0
2005-08-15 13:20:00,26.91,26.98,26.91,26.97,44600.0,26.91,26.98,26.91,26.97,44600.0
2005-08-15 13:25:00,26.97,27.0,26.97,27.0,14200.0,26.97,27.0,26.97,27.0,14200.0
2005-08-15 13:30:00,26.99,27.02,26.99,27.01,75800.0,26.99,27.02,26.99,27.01,75800.0
2005-08-15 13:35:00,27.01,27.01,27.0,27.01,18600.0,27.01,27.01,27.0,27.01,18600.0
2005-08-15 13:40:00,27.02,27.02,27.0,27.01,17000.0,27.02,27.02,27.0,27.01,17000.0
2005-08-15 13:45:00,27.01,27.03,26.97,27.0,72000.0,27.01,27.03,26.97,27.0,72000.0
2005-08-15 13:50:00,27.0,27.01,26.94,27.01,67800.0,27.0,27.01,26.94,27.01,67800.0
2005-08-15 13:55:00,27.0,27.02,27.0,27.0,15400.0,27.0,27.02,27.0,27.0,15400.0
2005-08-15 14:00:00,27.0,27.01,27.0,27.01,4200.0,27.0,27.01,27.0,27.01,4200.0
2005-08-15 14:05:00,27.0,27.01,26.98,27.0,55200.0,27.0,27.01,26.98,27.0,55200.0
2005-08-15 14:10:00,26.99,26.99,26.96,26.97,23400.0,26.99,26.99,26.96,26.97,23400.0
2005-08-15 14:15:00,26.98,26.99,26.96,26.97,21400.0,26.98,26.99,26.96,26.97,21400.0
2005-08-15 14:20:00,26.96,27.0,26.94,26.99,39300.0,26.96,27.0,26.94,26.99,39300.0
2005-08-15 14:25:00,27.0,27.01,26.98,27.0,50900.0,27.0,27.01,26.98,27.0,50900.0
2005-08-15 14:30:00,27.0,27.0,26.97,26.98,21400.0,27.0,27.0,26.97,26.98,21400.0
2005-08-15 14:35:00,26.97,27.0,26.97,27.0,18100.0,26.97,27.0,26.97,27.0,18100.0
2005-08-15 14:40:00,27.0,27.0,26.95,26.96,33400.0,27.0,27.0,26.95,26.96,33400.0
2005-08-15 14:45:00,26.97,27.0,26.95,27.0,40300.0,26.97,27.0,26.95,27.0,40300.0
2005-08-15 14:50:00,27.0,27.01,26.98,26.98,61200.0,27.0,27.01,26.98,26.98,61200.0
2005-08-15 14:55:00,26.97,26.99,26.96,26.98,47500.0,26.97,26.99,26.96,26.98,47500.0
2005-08-15 15:00:00,26.98,26.99,26.93,26.95,73200.0,26.98,26.99,26.93,26.95,73200.0
2005-08-15 15:05:00,26.95,26.98,26.95,26.97,31200.0,26.95,26.98,26.95,26.97,31200.0
2005-08-15 15:10:00,26.97,26.97,26.94,26.97,34300.0,26.97,26.97,26.94,26.97,34300.0
2005-08-15 15:15:00,26.96,26.98,26.96,26.98,48200.0,26.96,26.98,26.96,26.98,48200.0
2005-08-15 15:20:00,26.97,27.0,26.97,26.98,26600.0,26.97,27.0,26.97,26.98,26600.0
2005-08-15 15:25:00,26.98,26.98,26.95,26.96,77600.0,26.98,26.98,26.95,26.96,77600.0
2005-08-15 15:30:00,26.96,26.97,26.91,26.93,68400.0,26.96,26.97,26.91,26.93,68400.0
2005-08-15 15:35:00,26.93,26.93,26.89,26.91,51100.0,26.93,26.93,26.89,26.91,51100.0
2005-08-15 15:40:00,26.91,26.93,26.9,26.91,31800.0,26.91,26.93,26.9,26.91,31800.0
2005-08-15 15:45:00,26.91,26.91,26.86,26.87,71900.0,26.91,26.91,26.86,26.87,71900.0
2005-08-15 15:50:00,26.86,26.9,26.85,26.87,72000.0,26.86,26.9,26.85,26.87,72000.0
2005-08-15 15:55:00,26.87,26.88,26.84,26.85,65300.0,26.87,26.88,26.84,26.85,65300.0
2005-08-16 09:30:00,26.73,26.87,26.69,26.85,136300.0,26.73,26.87,26.69,26.85,136300.0
2005-08-16 09:35:00,26.85,26.9,26.81,26.81,44100.0,26.85,26.9,26.81,26.81,44100.0
2005-08-16 09:40:00,26.82,26.84,26.81,26.84,23000.0,26.82,26.84,26.81,26.84,23000.0
2005-08-16 09:45:00,26.84,26.84,26.8,26.8,24400.0,26.84,26.84,26.8,26.8,24400.0
2005-08-16 09:50:00,26.81,26.82,26.76,26.77,53400.0,26.81,26.82,26.76,26.77,53400.0
2005-08-16 09:55:00,26.77,26.78,26.75,26.75,27400.0,26.77,26.78,26.75,26.75,27400.0
2005-08-16 10:00:00,26.75,26.76,26.54,26.57,93400.0,26.75,26.76,26.54,26.57,93400.0
2005-08-16 10:05:00,26.56,26.69,26.55,26.69,54300.0,26.56,26.69,26.55,26.69,54300.0
2005-08-16 10:10:00,26.7,26.7,26.57,26.6,39000.0,26.7,26.7,26.57,26.6,39000.0
2005-08-16 10:15:00,26.59,26.63,26.55,26.56,115500.0,26.59,26.63,26.55,26.56,115500.0
2005-08-16 10:20:00,26.56,26.58,26.55,26.55,31000.0,26.56,26.58,26.55,26.55,31000.0
2005-08-16 10:25:00,26.55,26.6,26.55,26.55,38400.0,26.55,26.6,26.55,26.55,38400.0
2005-08-16 10:30:00,26.56,26.56,26.49,26.49,77000.0,26.56,26.56,26.49,26.49,77000.0
2005-08-16 10:35:00,26.5,26.52,26.49,26.5,75800.0,26.5,26.52,26.49,26.5,75800.0
2005-08-16 10:40:00,26.5,26.52,26.49,26.5,86600.0,26.5,26.52,26.49,26.5,86600.0
2005-08-16 10:45:00,26.49,26.51,26.37,26.39,109700.0,26.49,26.51,26.37,26.39,109700.0
2005-08-16 10:50:00,26.38,26.45,26.37,26.43,104300.0,26.38,26.45,26.37,26.43,104300.0
2005-08-16 10:55:00,26.44,26.44,26.3,26.38,111700.0,26.44,26.44,26.3,26.38,111700.0
2005-08-16 11:00:00,26.39,26.4,26.35,26.37,42400.0,26.39,26.4,26.35,26.37,42400.0
2005-08-16 11:05:00,26.37,26.43,26.34,26.43,42000.0,26.37,26.43,26.34,26.43,42000.0
2005-08-16 11:10:00,26.42,26.43,26.4,26.41,26400.0,26.42,26.43,26.4,26.41,26400.0
2005-08-16 11:15:00,26.41,26.43,26.38,26.41,55100.0,26.41,26.43,26.38,26.41,55100.0
2005-08-16 11:20:00,26.41,26.45,26.39,26.45,51500.0,26.41,26.45,26.39,26.45,51500.0
2005-08-16 11:25:00,26.44,26.44,26.4,26.41,35500.0,26.44,26.44,26.4,26.41,35500.0
2005-08-16 11:30:00,26.41,26.42,26.39,26.39,35100.0,26.41,26.42,26.39,26.39,35100.0
2005-08-16 11:35:00,26.4,26.41,26.39,26.41,49400.0,26.4,26.41,26.39,26.41,49400.0
2005-08-16 11:40:00,26.4,26.43,26.4,26.43,31100.0,26.4,26.43,26.4,26.43,31100.0
2005-08-16 11:45:00,26.44,26.44,26.41,26.41,9300.0,26.44,26.44,26.41,26.41,9300.0
2005-08-16 11:50:00,26.41,26.43,26.36,26.37,41000.0,26.41,26.43,26.36,26.37,41000.0
2005-08-16 11:55:00,26.35,26.36,26.3,26.35,65800.0,26.35,26.36,26.3,26.35,65800.0
2005-08-16 12:00:00,26.36,26.37,26.3,26.31,45300.0,26.36,26.37,26.3,26.31,45300.0
2005-08-16 12:05:00,26.31,26.36,26.3,26.35,49500.0,26.31,26.36,26.3,26.35,49500.0
2005-08-16 12:10:00,26.35,26.39,26.34,26.38,33100.0,26.35,26.39,26.34,26.38,33100.0
2005-08-16 12:15:00,26.38,26.39,26.36,26.37,6700.0,26.38,26.39,26.36,26.37,6700.0
2005-08-16 12:20:00,26.37,26.38,26.31,26.31,28300.0,26.37,26.38,26.31,26.31,28300.0
2005-08-16 12:25:00,26.32,26.32,26.28,26.31,41200.0,26.32,26.32,26.28,26.31,41200.0
2005-08-16 12:30:00,26.31,26.36,26.31,26.34,37100.0,26.31,26.36,26.31,26.34,37100.0
2005-08-16 12:35:00,26.34,26.35,26.33,26.33,41400.0,26.34,26.35,26.33,26.33,41400.0
2005-08-16 12:40:00,26.33,26.33,26.26,26.26,40500.0,26.33,26.33,26.26,26.26,40500.0
2005-08-16 12:45:00,26.26,26.28,26.26,26.28,34700.0,26.26,26.28,26.26,26.28,34700.0
2005-08-16 12:50:00,26.28,26.28,26.25,26.26,21900.0,26.28,26.28,26.25,26.26,21900.0
2005-08-16 12:55:00,26.27,26.27,26.22,26.23,52200.0,26.27,26.27,26.22,26.23,52200.0
2005-08-16 13:00:00,26.22,26.28,26.22,26.28,47700.0,26.22,26.28,26.22,26.28,47700.0
2005-08-16 13:05:00,26.29,26.29,26.21,26.23,21800.0,26.29,26.29,26.21,26.23,21800.0
2005-08-16 13:10:00,26.23,26.25,26.23,26.24,38000.0,26.23,26.25,26.23,26.24,38000.0
2005-08-16 13:15:00,26.25,26.25,26.24,26.25,23700.0,26.25,26.25,26.24,26.25,23700.0
2005-08-16 13:20:00,26.25,26.27,26.22,26.27,30200.0,26.25,26.27,26.22,26.27,30200.0
2005-08-16 13:25:00,26.26,26.27,26.22,26.22,53000.0,26.26,26.27,26.22,26.22,53000.0
2005-08-16 13:30:00,26.22,26.25,26.22,26.23,46100.0,26.22,26.25,26.22,26.23,46100.0
2005-08-16 13:35:00,26.23,26.24,26.22,26.22,36100.0,26.23,26.24,26.22,26.22,36100.0
2005-08-16 13:40:00,26.22,26.23,26.22,26.22,4400.0,26.22,26.23,26.22,26.22,4400.0
2005-08-16 13:45:00,26.23,26.23,26.2,26.23,54800.0,26.23,26.23,26.2,26.23,54800.0
2005-08-16 13:50:00,26.23,26.23,26.21,26.21,16100.0,26.23,26.23,26.21,26.21,16100.0
2005-08-16 13:55:00,26.21,26.21,26.07,26.09,108000.0,26.21,26.21,26.07,26.09,108000.0
2005-08-16 14:00:00,26.09,26.11,26.03,26.03,131700.0,26.09,26.11,26.03,26.03,131700.0
2005-08-16 14:05:00,26.03,26.11,26.01,26.06,97000.0,26.03,26.11,26.01,26.06,97000.0
2005-08-16 14:10:00,26.06,26.08,26.03,26.05,86900.0,26.06,26.08,26.03,26.05,86900.0
2005-08-16 14:15:00,26.05,26.09,26.05,26.09,17600.0,26.05,26.09,26.05,26.09,17600.0
2005-08-16 14:20:00,26.09,26.11,26.05,26.11,52300.0,26.09,26.11,26.05,26.11,52300.0
2005-08-16 14:25:00,26.11,26.17,26.1,26.15,57500.0,26.11,26.17,26.1,26.15,57500.0
2005-08-16 14:30:00,26.14,26.17,26.13,26.16,19900.0,26.14,26.17,26.13,26.16,19900.0
2005-08-16 14:35:00,26.16,26.2,26.16,26.2,30300.0,26.16,26.2,26.16,26.2,30300.0
2005-08-16 14:40:00,26.2,26.22,26.19,26.19,40500.0,26.2,26.22,26.19,26.19,40500.0
2005-08-16 14:45:00,26.18,26.19,26.16,26.16,15700.0,26.18,26.19,26.16,26.16,15700.0
2005-08-16 14:50:00,26.16,26.18,26.15,26.17,31900.0,26.16,26.18,26.15,26.17,31900.0
2005-08-16 14:55:00,26.16,26.19,26.15,26.19,17400.0,26.16,26.19,26.15,26.19,17400.0
2005-08-16 15:00:00,26.19,26.21,26.18,26.21,34400.0,26.19,26.21,26.18,26.21,34400.0
2005-08-16 15:05:00,26.2,26.22,26.17,26.17,32000.0,26.2,26.22,26.17,26.17,32000.0
2005-08-16 15:10:00,26.16,26.17,26.11,26.13,42100.0,26.16,26.17,26.11,26.13,42100.0
2005-08-16 15:15:00,26.13,26.13,26.07,26.08,49700.0,26.13,26.13,26.07,26.08,49700.0
2005-08-16 15:20:00,26.07,26.1,26.02,26.03,113400.0,26.07,26.1,26.02,26.03,113400.0
2005-08-16 15:25:00,26.03,26.07,26.01,26.03,66500.0,26.03,26.07,26.01,26.03,66500.0
2005-08-16 15:30:00,26.02,26.05,26.01,26.03,49700.0,26.02,26.05,26.01,26.03,49700.0
2005-08-16 15:35:00,26.02,26.03,26.01,26.02,95000.0,26.02,26.03,26.01,26.02,95000.0
2005-08-16 15:40:00,26.01,26.06,26.01,26.05,114300.0,26.01,26.06,26.01,26.05,114300.0
2005-08-16 15:45:00,26.04,26.06,26.04,26.05,55900.0,26.04,26.06,26.04,26.05,55900.0
2005-08-16 15:50:00,26.05,26.17,26.05,26.16,359200.0,26.05,26.17,26.05,26.16,359200.0
2005-08-16 15:55:00,26.16,26.19,26.14,26.17,224100.0,26.16,26.19,26.14,26.17,224100.0
2005-08-17 09:30:00,26.28,26.42,26.08,26.31,188900.0,26.28,26.42,26.08,26.31,188900.0
2005-08-17 09:35:00,26.3,26.3,26.24,26.25,26900.0,26.3,26.3,26.24,26.25,26900.0
2005-08-17 09:40:00,26.26,26.3,26.25,26.26,37800.0,26.26,26.3,26.25,26.26,37800.0
2005-08-17 09:45:00,26.25,26.38,26.23,26.37,76500.0,26.25,26.38,26.23,26.37,76500.0
2005-08-17 09:50:00,26.37,26.37,26.3,26.36,44400.0,26.37,26.37,26.3,26.36,44400.0
2005-08-17 09:55:00,26.36,26.39,26.35,26.39,42100.0,26.36,26.39,26.35,26.39,42100.0
2005-08-17 10:00:00,26.39,26.43,26.39,26.43,57300.0,26.39,26.43,26.39,26.43,57300.0
2005-08-17 10:05:00,26.43,26.53,26.4,26.52,107800.0,26.43,26.53,26.4,26.52,107800.0
2005-08-17 10:10:00,26.51,26.52,26.43,26.51,50900.0,26.51,26.52,26.43,26.51,50900.0
2005-08-17 10:15:00,26.51,26.63,26.5,26.59,199700.0,26.51,26.63,26.5,26.59,199700.0
2005-08-17 10:20:00,26.58,26.6,26.51,26.59,50400.0,26.58,26.6,26.51,26.59,50400.0
2005-08-17 10:25:00,26.59,26.59,26.5,26.5,27300.0,26.59,26.59,26.5,26.5,27300.0
2005-08-17 10:30:00,26.51,26.51,26.38,26.43,119400.0,26.51,26.51,26.38,26.43,119400.0
2005-08-17 10:35:00,26.44,26.55,26.44,26.55,145700.0,26.44,26.55,26.44,26.55,145700.0
2005-08-17 10:40:00,26.55,26.6,26.53,26.58,65500.0,26.55,26.6,26.53,26.58,65500.0
2005-08-17 10:45:00,26.58,26.59,26.54,26.58,50700.0,26.58,26.59,26.54,26.58,50700.0
2005-08-17 10:50:00,26.57,26.58,26.53,26.55,35000.0,26.57,26.58,26.53,26.55,35000.0
2005-08-17 10:55:00,26.55,26.55,26.5,26.52,33200.0,26.55,26.55,26.5,26.52,33200.0
2005-08-17 11:00:00,26.52,26.55,26.51,26.52,47500.0,26.52,26.55,26.51,26.52,47500.0
2005-08-17 11:05:00,26.53,26.55,26.52,26.53,52800.0,26.53,26.55,26.52,26.53,52800.0
2005-08-17 11:10:00,26.52,26.53,26.51,26.52,29400.0,26.52,26.53,26.51,26.52,29400.0
2005-08-17 11:15:00,26.52,26.55,26.51,26.53,35900.0,26.52,26.55,26.51,26.53,35900.0
2005-08-17 11:20:00,26.53,26.54,26.52,26.53,13300.0,26.53,26.54,26.52,26.53,13300.0
2005-08-17 11:25:00,26.53,26.53,26.51,26.52,27200.0,26.53,26.53,26.51,26.52,27200.0
2005-08-17 11:30:00,26.52,26.53,26.46,26.47,72600.0,26.52,26.53,26.46,26.47,72600.0
2005-08-17 11:35:00,26.47,26.48,26.47,26.47,13900.0,26.47,26.48,26.47,26.47,13900.0
2005-08-17 11:40:00,26.47,26.48,26.47,26.48,21000.0,26.47,26.48,26.47,26.48,21000.0
2005-08-17 11:45:00,26.48,26.51,26.47,26.49,33000.0,26.48,26.51,26.47,26.49,33000.0
2005-08-17 11:50:00,26.5,26.53,26.5,26.53,18300.0,26.5,26.53,26.5,26.53,18300.0
2005-08-17 11:55:00,26.54,26.54,26.5,26.51,20200.0,26.54,26.54,26.5,26.51,20200.0
2005-08-17 12:00:00,26.51,26.53,26.51,26.51,15400.0,26.51,26.53,26.51,26.51,15400.0
2005-08-17 12:05:00,26.52,26.57,26.52,26.53,37200.0,26.52,26.57,26.52,26.53,37200.0
2005-08-17 12:10:00,26.52,26.53,26.5,26.5,19300.0,26.52,26.53,26.5,26.5,19300.0
2005-08-17 12:15:00,26.51,26.6,26.51,26.59,30000.0,26.51,26.6,26.51,26.59,30000.0
2005-08-17 12:20:00,26.59,26.6,26.57,26.6,15200.0,26.59,26.6,26.57,26.6,15200.0
2005-08-17 12:25:00,26.6,26.6,26.58,26.59,29400.0,26.6,26.6,26.58,26.59,29400.0
2005-08-17 12:30:00,26.59,26.6,26.58,26.59,35100.0,26.59,26.6,26.58,26.59,35100.0
2005-08-17 12:35:00,26.59,26.61,26.59,26.61,28000.0,26.59,26.61,26.59,26.61,28000.0
2005-08-17 12:40:00,26.61,26.62,26.6,26.61,42600.0,26.61,26.62,26.6,26.61,42600.0
2005-08-17 12:45:00,26.62,26.62,26.6,26.61,47300.0,26.62,26.62,26.6,26.61,47300.0
2005-08-17 12:50:00,26.62,26.63,26.61,26.63,11300.0,26.62,26.63,26.61,26.63,11300.0
2005-08-17 12:55:00,26.63,26.64,26.62,26.63,35200.0,26.63,26.64,26.62,26.63,35200.0
2005-08-17 13:00:00,26.64,26.69,26.63,26.67,70300.0,26.64,26.69,26.63,26.67,70300.0
2005-08-17 13:05:00,26.66,26.68,26.62,26.65,54500.0,26.66,26.68,26.62,26.65,54500.0
2005-08-17 13:10:00,26.64,26.65,26.63,26.64,16600.0,26.64,26.65,26.63,26.64,16600.0
2005-08-17 13:15:00,26.63,26.64,26.61,26.62,26200.0,26.63,26.64,26.61,26.62,26200.0
2005-08-17 13:20:00,26.61,26.66,26.61,26.64,22700.0,26.61,26.66,26.61,26.64,22700.0
2005-08-17 13:25:00,26.64,26.65,26.6,26.62,27500.0,26.64,26.65,26.6,26.62,27500.0
2005-08-17 13:30:00,26.61,26.62,26.59,26.61,37900.0,26.61,26.62,26.59,26.61,37900.0
2005-08-17 13:35:00,26.61,26.61,26.6,26.6,28700.0,26.61,26.61,26.6,26.6,28700.0
2005-08-17 13:40:00,26.6,26.61,26.54,26.58,53100.0,26.6,26.61,26.54,26.58,53100.0
2005-08-17 13:45:00,26.59,26.62,26.58,26.61,29500.0,26.59,26.62,26.58,26.61,29500.0
2005-08-17 13:50:00,26.61,26.62,26.6,26.61,10400.0,26.61,26.62,26.6,26.61,10400.0
2005-08-17 13:55:00,26.61,26.64,26.6,26.64,21200.0,26.61,26.64,26.6,26.64,21200.0
2005-08-17 14:00:00,26.64,26.68,26.57,26.6,77100.0,26.64,26.68,26.57,26.6,77100.0
2005-08-17 14:05:00,26.6,26.61,26.57,26.58,52800.0,26.6,26.61,26.57,26.58,52800.0
2005-08-17 14:10:00,26.58,26.65,26.58,26.63,47800.0,26.58,26.65,26.58,26.63,47800.0
2005-08-17 14:15:00,26.63,26.68,26.62,26.65,58500.0,26.63,26.68,26.62,26.65,58500.0
2005-08-17 14:20:00,26.65,26.66,26.64,26.66,35100.0,26.65,26.66,26.64,26.66,35100.0
2005-08-17 14:25:00,26.66,26.7,26.66,26.7,44900.0,26.66,26.7,26.66,26.7,44900.0
2005-08-17 14:30:00,26.7,26.71,26.69,26.7,53000.0,26.7,26.71,26.69,26.7,53000.0
2005-08-17 14:35:00,26.7,26.71,26.64,26.68,73500.0,26.7,26.71,26.64,26.68,73500.0
2005-08-17 14:40:00,26.67,26.69,26.63,26.65,62300.0,26.67,26.69,26.63,26.65,62300.0
2005-08-17 14:45:00,26.65,26.74,26.64,26.73,91600.0,26.65,26.74,26.64,26.73,91600.0
2005-08-17 14:50:00,26.73,26.77,26.72,26.75,180700.0,26.73,26.77,26.72,26.75,180700.0
2005-08-17 14:55:00,26.75,26.78,26.75,26.76,76500.0,26.75,26.78,26.75,26.76,76500.0
2005-08-17 15:00:00,26.76,26.79,26.75,26.79,111600.0,26.76,26.79,26.75,26.79,111600.0
2005-08-17 15:05:00,26.79,26.79,26.75,26.79,60300.0,26.79,26.79,26.75,26.79,60300.0
2005-08-17 15:10:00,26.79,26.84,26.78,26.82,68700.0,26.79,26.84,26.78,26.82,68700.0
2005-08-17 15:15:00,26.82,26.85,26.82,26.82,66200.0,26.82,26.85,26.82,26.82,66200.0
2005-08-17 15:20:00,26.82,26.83,26.82,26.83,34800.0,26.82,26.83,26.82,26.83,34800.0
2005-08-17 15:25:00,26.82,26.84,26.82,26.84,136400.0,26.82,26.84,26.82,26.84,136400.0
2005-08-17 15:30:00,26.84,26.86,26.84,26.85,135500.0,26.84,26.86,26.84,26.85,135500.0
2005-08-17 15:35:00,26.85,26.89,26.85,26.88,163700.0,26.85,26.89,26.85,26.88,163700.0
2005-08-17 15:40:00,26.88,26.91,26.87,26.91,184300.0,26.88,26.91,26.87,26.91,184300.0
2005-08-17 15:45:00,26.9,26.95,26.88,26.88,167400.0,26.9,26.95,26.88,26.88,167400.0
2005-08-17 15:50:00,26.89,26.93,26.87,26.93,262300.0,26.89,26.93,26.87,26.93,262300.0
2005-08-17 15:55:00,26.92,26.93,26.84,26.9,287500.0,26.92,26.93,26.84,26.9,287500.0
2005-08-18 09:30:00,26.94,26.94,26.78,26.91,254700.0,26.94,26.94,26.78,26.91,254700.0
2005-08-18 09:35:00,26.92,26.93,26.85,26.87,64400.0,26.92,26.93,26.85,26.87,64400.0
2005-08-18 09:40:00,26.87,26.87,26.8,26.87,54100.0,26.87,26.87,26.8,26.87,54100.0
2005-08-18 09:45:00,26.87,26.92,26.86,26.9,104300.0,26.87,26.92,26.86,26.9,104300.0
2005-08-18 09:50:00,26.89,26.92,26.88,26.88,82900.0,26.89,26.92,26.88,26.88,82900.0
2005-08-18 09:55:00,26.88,26.93,26.87,26.9,68700.0,26.88,26.93,26.87,26.9,68700.0
2005-08-18 10:00:00,26.9,26.91,26.86,26.9,65700.0,26.9,26.91,26.86,26.9,65700.0
2005-08-18 10:05:00,26.9,27.06,26.89,27.06,152400.0,26.9,27.06,26.89,27.06,152400.0
2005-08-18 10:10:00,27.06,27.06,26.89,26.9,72300.0,27.06,27.06,26.89,26.9,72300.0
2005-08-18 10:15:00,26.9,26.91,26.87,26.88,45200.0,26.9,26.91,26.87,26.88,45200.0
2005-08-18 10:20:00,26.88,26.91,26.87,26.88,41900.0,26.88,26.91,26.87,26.88,41900.0
2005-08-18 10:25:00,26.88,26.88,26.81,26.83,55300.0,26.88,26.88,26.81,26.83,55300.0
2005-08-18 10:30:00,26.82,26.91,26.82,26.85,96200.0,26.82,26.91,26.82,26.85,96200.0
2005-08-18 10:35:00,26.85,26.86,26.82,26.86,145700.0,26.85,26.86,26.82,26.86,145700.0
2005-08-18 10:40:00,26.86,26.86,26.8,26.83,39100.0,26.86,26.86,26.8,26.83,39100.0
2005-08-18 10:45:00,26.83,26.84,26.72,26.72,56400.0,26.83,26.84,26.72,26.72,56400.0
2005-08-18 10:50:00,26.73,26.74,26.69,26.74,46700.0,26.73,26.74,26.69,26.74,46700.0
2005-08-18 10:55:00,26.74,26.77,26.73,26.73,77000.0,26.74,26.77,26.73,26.73,77000.0
2005-08-18 11:00:00,26.74,26.83,26.73,26.8,104300.0,26.74,26.83,26.73,26.8,104300.0
2005-08-18 11:05:00,26.8,26.84,26.8,26.82,54600.0,26.8,26.84,26.8,26.82,54600.0
2005-08-18 11:10:00,26.82,26.91,26.82,26.91,87300.0,26.82,26.91,26.82,26.91,87300.0
2005-08-18 11:15:00,26.89,26.96,26.86,26.93,50700.0,26.89,26.96,26.86,26.93,50700.0
2005-08-18 11:20:00,26.94,27.03,26.93,27.0,70100.0,26.94,27.03,26.93,27.0,70100.0
2005-08-18 11:25:00,27.0,27.01,26.96,26.97,68700.0,27.0,27.01,26.96,26.97,68700.0
2005-08-18 11:30:00,26.96,26.97,26.91,26.94,66800.0,26.96,26.97,26.91,26.94,66800.0
2005-08-18 11:35:00,26.93,26.96,26.92,26.93,34700.0,26.93,26.96,26.92,26.93,34700.0
2005-08-18 11:40:00,26.94,26.99,26.94,26.96,49200.0,26.94,26.99,26.94,26.96,49200.0
2005-08-18 11:45:00,26.95,26.98,26.95,26.96,33400.0,26.95,26.98,26.95,26.96,33400.0
2005-08-18 11:50:00,26.97,26.99,26.96,26.97,36700.0,26.97,26.99,26.96,26.97,36700.0
2005-08-18 11:55:00,26.97,27.0,26.95,26.98,68300.0,26.97,27.0,26.95,26.98,68300.0
2005-08-18 12:00:00,26.98,27.0,26.96,26.97,93100.0,26.98,27.0,26.96,26.97,93100.0
2005-08-18 12:05:00,26.96,27.0,26.94,27.0,46000.0,26.96,27.0,26.94,27.0,46000.0
2005-08-18 12:10:00,27.0,27.0,26.98,26.99,34000.0,27.0,27.0,26.98,26.99,34000.0
2005-08-18 12:15:00,26.99,27.0,26.97,27.0,34200.0,26.99,27.0,26.97,27.0,34200.0
2005-08-18 12:20:00,27.0,27.0,26.92,26.92,79700.0,27.0,27.0,26.92,26.92,79700.0
2005-08-18 12:25:00,26.92,26.99,26.92,26.98,96100.0,26.92,26.99,26.92,26.98,96100.0
2005-08-18 12:30:00,26.98,26.99,26.92,26.93,56900.0,26.98,26.99,26.92,26.93,56900.0
2005-08-18 12:35:00,26.94,26.97,26.94,26.95,52100.0,26.94,26.97,26.94,26.95,52100.0
2005-08-18 12:40:00,26.95,27.01,26.9,26.91,63900.0,26.95,27.01,26.9,26.91,63900.0
2005-08-18 12:45:00,26.9,26.92,26.87,26.87,40600.0,26.9,26.92,26.87,26.87,40600.0
2005-08-18 12:50:00,26.88,26.89,26.85,26.85,39700.0,26.88,26.89,26.85,26.85,39700.0
2005-08-18 12:55:00,26.86,26.9,26.86,26.9,34100.0,26.86,26.9,26.86,26.9,34100.0
2005-08-18 13:00:00,26.89,26.93,26.89,26.93,40900.0,26.89,26.93,26.89,26.93,40900.0
2005-08-18 13:05:00,26.92,26.92,26.88,26.88,19400.0,26.92,26.92,26.88,26.88,19400.0
2005-08-18 13:10:00,26.88,26.91,26.88,26.9,30100.0,26.88,26.91,26.88,26.9,30100.0
2005-08-18 13:15:00,26.9,26.92,26.9,26.92,27600.0,26.9,26.92,26.9,26.92,27600.0
2005-08-18 13:20:00,26.92,26.94,26.9,26.94,126200.0,26.92,26.94,26.9,26.94,126200.0
2005-08-18 13:25:00,26.95,27.04,26.94,27.03,61000.0,26.95,27.04,26.94,27.03,61000.0
2005-08-18 13:30:00,27.03,27.06,27.03,27.06,83700.0,27.03,27.06,27.03,27.06,83700.0
2005-08-18 13:35:00,27.06,27.08,27.04,27.04,65500.0,27.06,27.08,27.04,27.04,65500.0
2005-08-18 13:40:00,27.04,27.04,26.9,26.99,80000.0,27.04,27.04,26.9,26.99,80000.0
2005-08-18 13:45:00,27.0,27.0,26.99,26.99,11400.0,27.0,27.0,26.99,26.99,11400.0
2005-08-18 13:50:00,26.99,27.02,26.99,27.01,72500.0,26.99,27.02,26.99,27.01,72500.0
2005-08-18 13:55:00,27.01,27.01,26.98,26.98,10200.0,27.01,27.01,26.98,26.98,10200.0
2005-08-18 14:00:00,26.98,26.99,26.9,26.92,51300.0,26.98,26.99,26.9,26.92,51300.0
2005-08-18 14:05:00,26.93,26.93,26.83,26.84,111900.0,26.93,26.93,26.83,26.84,111900.0
2005-08-18 14:10:00,26.84,26.85,26.83,26.84,23300.0,26.84,26.85,26.83,26.84,23300.0
2005-08-18 14:15:00,26.83,26.85,26.75,26.76,64500.0,26.83,26.85,26.75,26.76,64500.0
2005-08-18 14:20:00,26.77,26.82,26.77,26.79,36300.0,26.77,26.82,26.77,26.79,36300.0
2005-08-18 14:25:00,26.79,26.86,26.77,26.78,60500.0,26.79,26.86,26.77,26.78,60500.0
2005-08-18 14:30:00,26.79,26.86,26.75,26.86,50100.0,26.79,26.86,26.75,26.86,50100.0
2005-08-18 14:35:00,26.86,26.93,26.85,26.93,64100.0,26.86,26.93,26.85,26.93,64100.0
2005-08-18 14:40:00,26.92,26.92,26.85,26.85,4800.0,26.92,26.92,26.85,26.85,4800.0
2005-08-18 14:45:00,26.86,26.86,26.78,26.84,29100.0,26.86,26.86,26.78,26.84,29100.0
2005-08-18 14:50:00,26.83,26.84,26.81,26.81,16700.0,26.83,26.84,26.81,26.81,16700.0
2005-08-18 14:55:00,26.82,26.82,26.78,26.8,16700.0,26.82,26.82,26.78,26.8,16700.0
2005-08-18 15:00:00,26.79,26.87,26.77,26.81,42200.0,26.79,26.87,26.77,26.81,42200.0
2005-08-18 15:05:00,26.81,26.83,26.79,26.8,9700.0,26.81,26.83,26.79,26.8,9700.0
2005-08-18 15:10:00,26.81,26.9,26.76,26.9,83400.0,26.81,26.9,26.76,26.9,83400.0
2005-08-18 15:15:00,26.76,26.78,26.75,26.75,56400.0,26.76,26.78,26.75,26.75,56400.0
2005-08-18 15:20:00,26.75,26.75,26.66,26.71,68500.0,26.75,26.75,26.66,26.71,68500.0
2005-08-18 15:25:00,26.71,26.74,26.7,26.73,33300.0,26.71,26.74,26.7,26.73,33300.0
2005-08-18 15:30:00,26.73,26.74,26.61,26.61,139700.0,26.73,26.74,26.61,26.61,139700.0
2005-08-18 15:35:00,26.61,26.68,26.57,26.67,131000.0,26.61,26.68,26.57,26.67,131000.0
2005-08-18 15:40:00,26.67,26.69,26.64,26.68,117400.0,26.67,26.69,26.64,26.68,117400.0
2005-08-18 15:45:00,26.69,26.74,26.67,26.72,121900.0,26.69,26.74,26.67,26.72,121900.0
2005-08-18 15:50:00,26.72,26.72,26.62,26.63,136100.0,26.72,26.72,26.62,26.63,136100.0
2005-08-18 15:55:00,26.62,26.65,26.6,26.6,180100.0,26.62,26.65,26.6,26.6,180100.0
2005-08-19 09:30:00,26.49,26.61,26.46,26.51,694000.0,26.49,26.61,26.46,26.51,694000.0
2005-08-19 09:35:00,26.51,26.52,26.48,26.48,32000.0,26.51,26.52,26.48,26.48,32000.0
2005-08-19 09:40:00,26.48,26.64,26.44,26.63,63400.0,26.48,26.64,26.44,26.63,63400.0
2005-08-19 09:45:00,26.63,26.63,26.46,26.54,36600.0,26.63,26.63,26.46,26.54,36600.0
2005-08-19 09:50:00,26.52,26.56,26.5,26.53,55000.0,26.52,26.56,26.5,26.53,55000.0
2005-08-19 09:55:00,26.53,26.53,26.5,26.5,14300.0,26.53,26.53,26.5,26.5,14300.0
2005-08-19 10:00:00,26.5,26.61,26.5,26.59,41300.0,26.5,26.61,26.5,26.59,41300.0
2005-08-19 10:05:00,26.59,26.71,26.58,26.7,59300.0,26.59,26.71,26.58,26.7,59300.0
2005-08-19 10:10:00,26.71,26.75,26.69,26.75,35800.0,26.71,26.75,26.69,26.75,35800.0
2005-08-19 10:15:00,26.74,26.76,26.73,26.75,26900.0,26.74,26.76,26.73,26.75,26900.0
2005-08-19 10:20:00,26.75,26.76,26.68,26.72,72600.0,26.75,26.76,26.68,26.72,72600.0
2005-08-19 10:25:00,26.72,26.75,26.69,26.69,34800.0,26.72,26.75,26.69,26.69,34800.0
2005-08-19 10:30:00,26.7,26.73,26.66,26.66,35200.0,26.7,26.73,26.66,26.66,35200.0
2005-08-19 10:35:00,26.65,26.67,26.65,26.65,22800.0,26.65,26.67,26.65,26.65,22800.0
2005-08-19 10:40:00,26.66,26.66,26.59,26.62,28700.0,26.66,26.66,26.59,26.62,28700.0
2005-08-19 10:45:00,26.63,26.64,26.62,26.62,11300.0,26.63,26.64,26.62,26.62,11300.0
2005-08-19 10:50:00,26.62,26.65,26.62,26.63,16200.0,26.62,26.65,26.62,26.63,16200.0
2005-08-19 10:55:00,26.64,26.64,26.61,26.64,51600.0,26.64,26.64,26.61,26.64,51600.0
2005-08-19 11:00:00,26.64,26.65,26.62,26.62,32000.0,26.64,26.65,26.62,26.62,32000.0
2005-08-19 11:05:00,26.63,26.63,26.59,26.59,34900.0,26.63,26.63,26.59,26.59,34900.0
2005-08-19 11:10:00,26.59,26.65,26.59,26.63,27700.0,26.59,26.65,26.59,26.63,27700.0
2005-08-19 11:15:00,26.63,26.65,26.62,26.65,19400.0,26.63,26.65,26.62,26.65,19400.0
2005-08-19 11:20:00,26.64,26.7,26.64,26.7,38500.0,26.64,26.7,26.64,26.7,38500.0
2005-08-19 11:25:00,26.7,26.73,26.6,26.72,67400.0,26.7,26.73,26.6,26.72,67400.0
2005-08-19 11:30:00,26.72,26.74,26.67,26.67,72400.0,26.72,26.74,26.67,26.67,72400.0
2005-08-19 11:35:00,26.68,26.74,26.68,26.7,31500.0,26.68,26.74,26.68,26.7,31500.0
2005-08-19 11:40:00,26.69,26.72,26.69,26.7,29500.0,26.69,26.72,26.69,26.7,29500.0
2005-08-19 11:45:00,26.7,26.71,26.7,26.7,22300.0,26.7,26.71,26.7,26.7,22300.0
2005-08-19 11:50:00,26.7,26.72,26.65,26.66,38600.0,26.7,26.72,26.65,26.66,38600.0
2005-08-19 11:55:00,26.65,26.66,26.57,26.59,38100.0,26.65,26.66,26.57,26.59,38100.0
2005-08-19 12:00:00,26.57,26.58,26.48,26.51,80800.0,26.57,26.58,26.48,26.51,80800.0
2005-08-19 12:05:00,26.52,26.59,26.52,26.59,24700.0,26.52,26.59,26.52,26.59,24700.0
2005-08-19 12:10:00,26.59,26.59,26.55,26.55,12700.0,26.59,26.59,26.55,26.55,12700.0
2005-08-19 12:15:00,26.55,26.55,26.53,26.55,19200.0,26.55,26.55,26.53,26.55,19200.0
2005-08-19 12:20:00,26.55,26.55,26.54,26.54,6900.0,26.55,26.55,26.54,26.54,6900.0
2005-08-19 12:25:00,26.54,26.55,26.5,26.5,32000.0,26.54,26.55,26.5,26.5,32000.0
2005-08-19 12:30:00,26.52,26.53,26.51,26.51,14700.0,26.52,26.53,26.51,26.51,14700.0
2005-08-19 12:35:00,26.51,26.52,26.51,26.52,7800.0,26.51,26.52,26.51,26.52,7800.0
2005-08-19 12:40:00,26.51,26.54,26.51,26.52,12700.0,26.51,26.54,26.51,26.52,12700.0
2005-08-19 12:45:00,26.52,26.55,26.52,26.55,13000.0,26.52,26.55,26.52,26.55,13000.0
2005-08-19 12:50:00,26.55,26.55,26.54,26.55,8500.0,26.55,26.55,26.54,26.55,8500.0
2005-08-19 12:55:00,26.54,26.56,26.51,26.56,50500.0,26.54,26.56,26.51,26.56,50500.0
2005-08-19 13:00:00,26.55,26.57,26.55,26.57,6900.0,26.55,26.57,26.55,26.57,6900.0
2005-08-19 13:05:00,26.57,26.57,26.5,26.5,37900.0,26.57,26.57,26.5,26.5,37900.0
2005-08-19 13:10:00,26.51,26.52,26.5,26.51,11900.0,26.51,26.52,26.5,26.51,11900.0
2005-08-19 13:15:00,26.51,26.52,26.46,26.5,22900.0,26.51,26.52,26.46,26.5,22900.0
2005-08-19 13:20:00,26.5,26.51,26.5,26.51,14800.0,26.5,26.51,26.5,26.51,14800.0
2005-08-19 13:25:00,26.51,26.53,26.5,26.5,15000.0,26.51,26.53,26.5,26.5,15000.0
2005-08-19 13:30:00,26.5,26.53,26.5,26.53,24500.0,26.5,26.53,26.5,26.53,24500.0
2005-08-19 13:35:00,26.53,26.53,26.5,26.51,25200.0,26.53,26.53,26.5,26.51,25200.0
2005-08-19 13:40:00,26.51,26.52,26.47,26.47,37600.0,26.51,26.52,26.47,26.47,37600.0
2005-08-19 13:45:00,26.48,26.51,26.47,26.51,15500.0,26.48,26.51,26.47,26.51,15500.0
2005-08-19 13:50:00,26.51,26.52,26.47,26.49,40600.0,26.51,26.52,26.47,26.49,40600.0
2005-08-19 13:55:00,26.5,26.53,26.49,26.52,6600.0,26.5,26.53,26.49,26.52,6600.0
2005-08-19 14:00:00,26.51,26.51,26.48,26.49,14700.0,26.51,26.51,26.48,26.49,14700.0
2005-08-19 14:05:00,26.49,26.5,26.41,26.41,84300.0,26.49,26.5,26.41,26.41,84300.0
2005-08-19 14:10:00,26.41,26.43,26.37,26.38,34500.0,26.41,26.43,26.37,26.38,34500.0
2005-08-19 14:15:00,26.38,26.39,26.37,26.37,16200.0,26.38,26.39,26.37,26.37,16200.0
2005-08-19 14:20:00,26.38,26.4,26.36,26.4,48300.0,26.38,26.4,26.36,26.4,48300.0
2005-08-19 14:25:00,26.4,26.41,26.4,26.4,20000.0,26.4,26.41,26.4,26.4,20000.0
2005-08-19 14:30:00,26.4,26.41,26.35,26.37,62800.0,26.4,26.41,26.35,26.37,62800.0
2005-08-19 14:35:00,26.38,26.38,26.35,26.35,66900.0,26.38,26.38,26.35,26.35,66900.0
2005-08-19 14:40:00,26.35,26.36,26.33,26.33,28600.0,26.35,26.36,26.33,26.33,28600.0
2005-08-19 14:45:00,26.33,26.33,26.27,26.27,73800.0,26.33,26.33,26.27,26.27,73800.0
2005-08-19 14:50:00,26.29,26.29,26.23,26.29,155400.0,26.29,26.29,26.23,26.29,155400.0
2005-08-19 14:55:00,26.29,26.3,26.21,26.22,100600.0,26.29,26.3,26.21,26.22,100600.0
2005-08-19 15:00:00,26.22,26.23,26.21,26.22,61100.0,26.22,26.23,26.21,26.22,61100.0
2005-08-19 15:05:00,26.22,26.22,26.19,26.22,89500.0,26.22,26.22,26.19,26.22,89500.0
2005-08-19 15:10:00,26.21,26.25,26.2,26.2,62400.0,26.21,26.25,26.2,26.2,62400.0
2005-08-19 15:15:00,26.2,26.24,26.19,26.24,57400.0,26.2,26.24,26.19,26.24,57400.0
2005-08-19 15:20:00,26.24,26.25,26.21,26.25,83000.0,26.24,26.25,26.21,26.25,83000.0
2005-08-19 15:25:00,26.25,26.26,26.24,26.24,56400.0,26.25,26.26,26.24,26.24,56400.0
2005-08-19 15:30:00,26.24,26.25,26.23,26.23,52300.0,26.24,26.25,26.23,26.23,52300.0
2005-08-19 15:35:00,26.23,26.24,26.21,26.22,66100.0,26.23,26.24,26.21,26.22,66100.0
2005-08-19 15:40:00,26.22,26.27,26.22,26.24,67300.0,26.22,26.27,26.22,26.24,67300.0
2005-08-19 15:45:00,26.23,26.24,26.2,26.21,53800.0,26.23,26.24,26.2,26.21,53800.0
2005-08-19 15:50:00,26.2,26.2,26.17,26.2,140500.0,26.2,26.2,26.17,26.2,140500.0
2005-08-19 15:55:00,26.19,26.2,26.15,26.16,122000.0,26.19,26.2,26.15,26.16,122000.0
2005-08-22 09:30:00,26.11,26.21,26.08,26.2,149300.0,26.11,26.21,26.08,26.2,149300.0
2005-08-22 09:35:00,26.2,26.24,26.16,26.2,79300.0,26.2,26.24,26.16,26.2,79300.0
2005-08-22 09:40:00,26.2,26.25,26.18,26.25,59600.0,26.2,26.25,26.18,26.25,59600.0
2005-08-22 09:45:00,26.24,26.27,26.18,26.25,89200.0,26.24,26.27,26.18,26.25,89200.0
2005-08-22 09:50:00,26.26,26.26,26.2,26.2,51600.0,26.26,26.26,26.2,26.2,51600.0
2005-08-22 09:55:00,26.2,26.2,26.16,26.18,48400.0,26.2,26.2,26.16,26.18,48400.0
2005-08-22 10:00:00,26.17,26.29,26.17,26.29,196000.0,26.17,26.29,26.17,26.29,196000.0
2005-08-22 10:05:00,26.28,26.32,26.26,26.31,72000.0,26.28,26.32,26.26,26.31,72000.0
2005-08-22 10:10:00,26.32,26.33,26.26,26.27,37000.0,26.32,26.33,26.26,26.27,37000.0
2005-08-22 10:15:00,26.29,26.32,26.25,26.3,83600.0,26.29,26.32,26.25,26.3,83600.0
2005-08-22 10:20:00,26.29,26.29,26.22,26.23,57700.0,26.29,26.29,26.22,26.23,57700.0
2005-08-22 10:25:00,26.23,26.27,26.22,26.25,34100.0,26.23,26.27,26.22,26.25,34100.0
2005-08-22 10:30:00,26.26,26.31,26.25,26.29,23600.0,26.26,26.31,26.25,26.29,23600.0
2005-08-22 10:35:00,26.29,26.37,26.29,26.3,63500.0,26.29,26.37,26.29,26.3,63500.0
2005-08-22 10:40:00,26.3,26.31,26.23,26.24,57100.0,26.3,26.31,26.23,26.24,57100.0
2005-08-22 10:45:00,26.24,26.25,26.22,26.22,52000.0,26.24,26.25,26.22,26.22,52000.0
2005-08-22 10:50:00,26.22,26.26,26.22,26.23,64000.0,26.22,26.26,26.22,26.23,64000.0
2005-08-22 10:55:00,26.23,26.28,26.23,26.26,78500.0,26.23,26.28,26.23,26.26,78500.0
2005-08-22 11:00:00,26.25,26.26,26.24,26.26,27500.0,26.25,26.26,26.24,26.26,27500.0
2005-08-22 11:05:00,26.26,26.32,26.26,26.29,35500.0,26.26,26.32,26.26,26.29,35500.0
2005-08-22 11:10:00,26.29,26.3,26.26,26.26,20600.0,26.29,26.3,26.26,26.26,20600.0
2005-08-22 11:15:00,26.27,26.28,26.22,26.22,24700.0,26.27,26.28,26.22,26.22,24700.0
2005-08-22 11:20:00,26.22,26.27,26.21,26.26,29400.0,26.22,26.27,26.21,26.26,29400.0
2005-08-22 11:25:00,26.26,26.27,26.25,26.25,17400.0,26.26,26.27,26.25,26.25,17400.0
2005-08-22 11:30:00,26.25,26.25,26.21,26.22,17200.0,26.25,26.25,26.21,26.22,17200.0
2005-08-22 11:35:00,26.22,26.26,26.22,26.26,14600.0,26.22,26.26,26.22,26.26,14600.0
2005-08-22 11:40:00,26.25,26.26,26.24,26.26,26500.0,26.25,26.26,26.24,26.26,26500.0
2005-08-22 11:45:00,26.26,26.26,26.25,26.26,12600.0,26.26,26.26,26.25,26.26,12600.0
2005-08-22 11:50:00,26.26,26.31,26.25,26.31,74300.0,26.26,26.31,26.25,26.31,74300.0
2005-08-22 11:55:00,26.3,26.32,26.25,26.25,34800.0,26.3,26.32,26.25,26.25,34800.0
2005-08-22 12:00:00,26.24,26.25,26.21,26.22,35600.0,26.24,26.25,26.21,26.22,35600.0
2005-08-22 12:05:00,26.21,26.27,26.21,26.27,31100.0,26.21,26.27,26.21,26.27,31100.0
2005-08-22 12:10:00,26.27,26.27,26.23,26.26,14900.0,26.27,26.27,26.23,26.26,14900.0
2005-08-22 12:15:00,26.26,26.32,26.25,26.25,35400.0,26.26,26.32,26.25,26.25,35400.0
2005-08-22 12:20:00,26.24,26.26,26.21,26.24,26500.0,26.24,26.26,26.21,26.24,26500.0
2005-08-22 12:25:00,26.23,26.23,26.16,26.19,62600.0,26.23,26.23,26.16,26.19,62600.0
2005-08-22 12:30:00,26.18,26.18,26.1,26.13,46100.0,26.18,26.18,26.1,26.13,46100.0
2005-08-22 12:35:00,26.13,26.31,26.09,26.14,104600.0,26.13,26.31,26.09,26.14,104600.0
2005-08-22 12:40:00,26.15,26.19,26.11,26.13,43500.0,26.15,26.19,26.11,26.13,43500.0
2005-08-22 12:45:00,26.12,26.16,26.1,26.14,27300.0,26.12,26.16,26.1,26.14,27300.0
2005-08-22 12:50:00,26.14,26.14,26.1,26.11,12800.0,26.14,26.14,26.1,26.11,12800.0
2005-08-22 12:55:00,26.11,26.13,26.1,26.13,22800.0,26.11,26.13,26.1,26.13,22800.0
2005-08-22 13:00:00,26.12,26.13,26.1,26.12,14600.0,26.12,26.13,26.1,26.12,14600.0
2005-08-22 13:05:00,26.12,26.13,26.11,26.12,26200.0,26.12,26.13,26.11,26.12,26200.0
2005-08-22 13:10:00,26.12,26.13,26.03,26.04,102300.0,26.12,26.13,26.03,26.04,102300.0
2005-08-22 13:15:00,26.04,26.05,26.0,26.01,70200.0,26.04,26.05,26.0,26.01,70200.0
2005-08-22 13:20:00,26.01,26.06,26.0,26.03,32300.0,26.01,26.06,26.0,26.03,32300.0
2005-08-22 13:25:00,26.03,26.07,26.01,26.06,24800.0,26.03,26.07,26.01,26.06,24800.0
2005-08-22 13:30:00,26.04,26.05,26.02,26.05,12400.0,26.04,26.05,26.02,26.05,12400.0
2005-08-22 13:35:00,26.04,26.09,26.04,26.06,15900.0,26.04,26.09,26.04,26.06,15900.0
2005-08-22 13:40:00,26.05,26.07,26.04,26.07,10100.0,26.05,26.07,26.04,26.07,10100.0
2005-08-22 13:45:00,26.07,26.12,26.07,26.1,14800.0,26.07,26.12,26.07,26.1,14800.0
2005-08-22 13:50:00,26.11,26.12,26.1,26.12,12100.0,26.11,26.12,26.1,26.12,12100.0
2005-08-22 13:55:00,26.12,26.12,26.08,26.1,24900.0,26.12,26.12,26.08,26.1,24900.0
2005-08-22 14:00:00,26.1,26.1,26.06,26.06,26600.0,26.1,26.1,26.06,26.06,26600.0
2005-08-22 14:05:00,26.07,26.07,26.02,26.04,34600.0,26.07,26.07,26.02,26.04,34600.0
2005-08-22 14:10:00,26.04,26.08,26.04,26.07,21800.0,26.04,26.08,26.04,26.07,21800.0
2005-08-22 14:15:00,26.07,26.09,26.06,26.07,11900.0,26.07,26.09,26.06,26.07,11900.0
2005-08-22 14:20:00,26.08,26.1,26.05,26.05,23900.0,26.08,26.1,26.05,26.05,23900.0
2005-08-22 14:25:00,26.06,26.06,26.05,26.06,6200.0,26.06,26.06,26.05,26.06,6200.0
2005-08-22 14:30:00,26.06,26.06,26.03,26.04,14700.0,26.06,26.06,26.03,26.04,14700.0
2005-08-22 14:35:00,26.04,26.11,26.04,26.08,28300.0,26.04,26.11,26.04,26.08,28300.0
2005-08-22 14:40:00,26.09,26.1,26.07,26.08,15100.0,26.09,26.1,26.07,26.08,15100.0
2005-08-22 14:45:00,26.08,26.12,26.07,26.08,17800.0,26.08,26.12,26.07,26.08,17800.0
2005-08-22 14:50:00,26.08,26.1,26.08,26.1,15600.0,26.08,26.1,26.08,26.1,15600.0
2005-08-22 14:55:00,26.1,26.1,26.05,26.06,18600.0,26.1,26.1,26.05,26.06,18600.0
2005-08-22 15:00:00,26.05,26.07,26.04,26.04,24200.0,26.05,26.07,26.04,26.04,24200.0
2005-08-22 15:05:00,26.05,26.08,26.04,26.08,32000.0,26.05,26.08,26.04,26.08,32000.0
2005-08-22 15:10:00,26.08,26.09,26.07,26.07,12200.0,26.08,26.09,26.07,26.07,12200.0
2005-08-22 15:15:00,26.07,26.08,26.04,26.05,17000.0,26.07,26.08,26.04,26.05,17000.0
2005-08-22 15:20:00,26.05,26.09,26.03,26.03,35300.0,26.05,26.09,26.03,26.03,35300.0
2005-08-22 15:25:00,26.03,26.08,26.01,26.08,32100.0,26.03,26.08,26.01,26.08,32100.0
2005-08-22 15:30:00,26.07,26.11,26.07,26.08,39300.0,26.07,26.11,26.07,26.08,39300.0
2005-08-22 15:35:00,26.08,26.11,26.07,26.08,34600.0,26.08,26.11,26.07,26.08,34600.0
2005-08-22 15:40:00,26.08,26.12,26.08,26.12,44400.0,26.08,26.12,26.08,26.12,44400.0
2005-08-22 15:45:00,26.12,26.12,26.1,26.12,48600.0,26.12,26.12,26.1,26.12,48600.0
2005-08-22 15:50:00,26.12,26.16,26.12,26.15,54100.0,26.12,26.16,26.12,26.15,54100.0
2005-08-22 15:55:00,26.15,26.18,26.1,26.18,85800.0,26.15,26.18,26.1,26.18,85800.0
2005-08-23 09:30:00,26.19,26.45,26.05,26.42,173900.0,26.19,26.45,26.05,26.42,173900.0
2005-08-23 09:35:00,26.43,26.45,26.33,26.33,55500.0,26.43,26.45,26.33,26.33,55500.0
2005-08-23 09:40:00,26.33,26.35,26.29,26.29,46700.0,26.33,26.35,26.29,26.29,46700.0
2005-08-23 09:45:00,26.28,26.29,26.25,26.26,26200.0,26.28,26.29,26.25,26.26,26200.0
2005-08-23 09:50:00,26.26,26.26,26.19,26.22,39700.0,26.26,26.26,26.19,26.22,39700.0
2005-08-23 09:55:00,26.22,26.25,26.15,26.19,54400.0,26.22,26.25,26.15,26.19,54400.0
2005-08-23 10:00:00,26.18,26.26,26.16,26.25,80000.0,26.18,26.26,26.16,26.25,80000.0
2005-08-23 10:05:00,26.25,26.26,26.23,26.23,68100.0,26.25,26.26,26.23,26.23,68100.0
2005-08-23 10:10:00,26.23,26.31,26.23,26.31,47900.0,26.23,26.31,26.23,26.31,47900.0
2005-08-23 10:15:00,26.31,26.39,26.3,26.32,245500.0,26.31,26.39,26.3,26.32,245500.0
2005-08-23 10:20:00,26.32,26.4,26.3,26.4,64900.0,26.32,26.4,26.3,26.4,64900.0
2005-08-23 10:25:00,26.39,26.45,26.36,26.45,59500.0,26.39,26.45,26.36,26.45,59500.0
2005-08-23 10:30:00,26.44,26.51,26.4,26.5,82600.0,26.44,26.51,26.4,26.5,82600.0
2005-08-23 10:35:00,26.5,26.55,26.5,26.51,54800.0,26.5,26.55,26.5,26.51,54800.0
2005-08-23 10:40:00,26.51,26.55,26.5,26.54,49400.0,26.51,26.55,26.5,26.54,49400.0
2005-08-23 10:45:00,26.54,26.56,26.53,26.56,23600.0,26.54,26.56,26.53,26.56,23600.0
2005-08-23 10:50:00,26.56,26.59,26.56,26.58,40300.0,26.56,26.59,26.56,26.58,40300.0
2005-08-23 10:55:00,26.57,26.57,26.56,26.57,19000.0,26.57,26.57,26.56,26.57,19000.0
2005-08-23 11:00:00,26.57,26.57,26.53,26.56,54200.0,26.57,26.57,26.53,26.56,54200.0
2005-08-23 11:05:00,26.55,26.65,26.52,26.61,82700.0,26.55,26.65,26.52,26.61,82700.0
2005-08-23 11:10:00,26.61,26.62,26.57,26.62,46500.0,26.61,26.62,26.57,26.62,46500.0
2005-08-23 11:15:00,26.61,26.61,26.59,26.59,20600.0,26.61,26.61,26.59,26.59,20600.0
2005-08-23 11:20:00,26.58,26.66,26.58,26.63,51200.0,26.58,26.66,26.58,26.63,51200.0
2005-08-23 11:25:00,26.62,26.62,26.58,26.58,25000.0,26.62,26.62,26.58,26.58,25000.0
2005-08-23 11:30:00,26.59,26.61,26.56,26.61,55100.0,26.59,26.61,26.56,26.61,55100.0
2005-08-23 11:35:00,26.61,26.61,26.57,26.59,33000.0,26.61,26.61,26.57,26.59,33000.0
2005-08-23 11:40:00,26.59,26.62,26.56,26.61,51800.0,26.59,26.62,26.56,26.61,51800.0
2005-08-23 11:45:00,26.59,26.59,26.54,26.54,70800.0,26.59,26.59,26.54,26.54,70800.0
2005-08-23 11:50:00,26.54,26.63,26.54,26.63,40600.0,26.54,26.63,26.54,26.63,40600.0
2005-08-23 11:55:00,26.62,26.66,26.62,26.63,23100.0,26.62,26.66,26.62,26.63,23100.0
2005-08-23 12:00:00,26.63,26.63,26.55,26.56,71600.0,26.63,26.63,26.55,26.56,71600.0
2005-08-23 12:05:00,26.56,26.57,26.52,26.53,49300.0,26.56,26.57,26.52,26.53,49300.0
2005-08-23 12:10:00,26.53,26.54,26.51,26.51,33600.0,26.53,26.54,26.51,26.51,33600.0
2005-08-23 12:15:00,26.51,26.53,26.5,26.53,14500.0,26.51,26.53,26.5,26.53,14500.0
2005-08-23 12:20:00,26.53,26.61,26.53,26.58,52200.0,26.53,26.61,26.53,26.58,52200.0
2005-08-23 12:25:00,26.57,26.58,26.55,26.57,23000.0,26.57,26.58,26.55,26.57,23000.0
2005-08-23 12:30:00,26.56,26.58,26.56,26.58,24300.0,26.56,26.58,26.56,26.58,24300.0
2005-08-23 12:35:00,26.57,26.6,26.57,26.59,15600.0,26.57,26.6,26.57,26.59,15600.0
2005-08-23 12:40:00,26.59,26.68,26.59,26.68,85300.0,26.59,26.68,26.59,26.68,85300.0
2005-08-23 12:45:00,26.68,26.75,26.67,26.75,56900.0,26.68,26.75,26.67,26.75,56900.0
2005-08-23 12:50:00,26.75,26.77,26.72,26.75,74800.0,26.75,26.77,26.72,26.75,74800.0
2005-08-23 12:55:00,26.75,26.76,26.71,26.71,31000.0,26.75,26.76,26.71,26.71,31000.0
2005-08-23 13:00:00,26.73,26.76,26.72,26.76,34800.0,26.73,26.76,26.72,26.76,34800.0
2005-08-23 13:05:00,26.75,26.83,26.75,26.82,70200.0,26.75,26.83,26.75,26.82,70200.0
2005-08-23 13:10:00,26.83,26.85,26.77,26.78,40800.0,26.83,26.85,26.77,26.78,40800.0
2005-08-23 13:15:00,26.78,26.78,26.76,26.78,24500.0,26.78,26.78,26.76,26.78,24500.0
2005-08-23 13:20:00,26.78,26.78,26.73,26.76,36000.0,26.78,26.78,26.73,26.76,36000.0
2005-08-23 13:25:00,26.76,26.81,26.76,26.8,22500.0,26.76,26.81,26.76,26.8,22500.0
2005-08-23 13:30:00,26.81,26.81,26.78,26.79,31700.0,26.81,26.81,26.78,26.79,31700.0
2005-08-23 13:35:00,26.79,26.81,26.79,26.8,17900.0,26.79,26.81,26.79,26.8,17900.0
2005-08-23 13:40:00,26.8,27.0,26.8,26.99,231600.0,26.8,27.0,26.8,26.99,231600.0
2005-08-23 13:45:00,26.99,27.02,26.98,26.98,73100.0,26.99,27.02,26.98,26.98,73100.0
2005-08-23 13:50:00,26.99,27.0,26.91,26.94,43300.0,26.99,27.0,26.91,26.94,43300.0
2005-08-23 13:55:00,26.94,26.95,26.89,26.9,19100.0,26.94,26.95,26.89,26.9,19100.0
2005-08-23 14:00:00,26.91,27.0,26.89,26.96,74100.0,26.91,27.0,26.89,26.96,74100.0
2005-08-23 14:05:00,26.97,26.97,26.88,26.88,39900.0,26.97,26.97,26.88,26.88,39900.0
2005-08-23 14:10:00,26.88,26.95,26.88,26.94,49400.0,26.88,26.95,26.88,26.94,49400.0
2005-08-23 14:15:00,26.95,26.99,26.94,26.99,58900.0,26.95,26.99,26.94,26.99,58900.0
2005-08-23 14:20:00,26.98,27.01,26.94,27.0,65400.0,26.98,27.01,26.94,27.0,65400.0
2005-08-23 14:25:00,27.01,27.01,26.95,26.96,30100.0,27.01,27.01,26.95,26.96,30100.0
2005-08-23 14:30:00,26.97,26.98,26.95,26.98,47000.0,26.97,26.98,26.95,26.98,47000.0
2005-08-23 14:35:00,26.99,27.04,26.97,26.99,63100.0,26.99,27.04,26.97,26.99,63100.0
2005-08-23 14:40:00,26.99,27.02,26.98,27.01,43000.0,26.99,27.02,26.98,27.01,43000.0
2005-08-23 14:45:00,27.01,27.01,26.91,26.92,48500.0,27.01,27.01,26.91,26.92,48500.0
2005-08-23 14:50:00,26.92,26.93,26.87,26.87,86400.0,26.92,26.93,26.87,26.87,86400.0
2005-08-23 14:55:00,26.87,26.88,26.86,26.88,41600.0,26.87,26.88,26.86,26.88,41600.0
2005-08-23 15:00:00,26.89,26.89,26.85,26.87,39800.0,26.89,26.89,26.85,26.87,39800.0
2005-08-23 15:05:00,26.87,26.87,26.81,26.83,45700.0,26.87,26.87,26.81,26.83,45700.0
2005-08-23 15:10:00,26.83,26.86,26.83,26.85,41500.0,26.83,26.86,26.83,26.85,41500.0
2005-08-23 15:15:00,26.85,27.01,26.82,27.0,166800.0,26.85,27.01,26.82,27.0,166800.0
2005-08-23 15:20:00,27.0,27.02,26.94,26.94,213200.0,27.0,27.02,26.94,26.94,213200.0
2005-08-23 15:25:00,26.95,27.13,26.95,27.05,177500.0,26.95,27.13,26.95,27.05,177500.0
2005-08-23 15:30:00,27.05,27.06,26.96,26.96,156400.0,27.05,27.06,26.96,26.96,156400.0
2005-08-23 15:35:00,26.96,27.04,26.96,27.0,108600.0,26.96,27.04,26.96,27.0,108600.0
2005-08-23 15:40:00,27.0,27.01,26.95,26.95,107400.0,27.0,27.01,26.95,26.95,107400.0
2005-08-23 15:45:00,26.95,27.04,26.95,27.04,105100.0,26.95,27.04,26.95,27.04,105100.0
2005-08-23 15:50:00,27.03,27.06,26.96,27.01,158900.0,27.03,27.06,26.96,27.01,158900.0
2005-08-23 15:55:00,27.02,27.08,26.9,27.08,301700.0,27.02,27.08,26.9,27.08,301700.0
2005-08-24 09:30:00,26.97,26.99,26.9,26.97,179000.0,26.97,26.99,26.9,26.97,179000.0
2005-08-24 09:35:00,26.98,27.03,26.94,26.94,142600.0,26.98,27.03,26.94,26.94,142600.0
2005-08-24 09:40:00,26.94,26.95,26.88,26.88,109400.0,26.94,26.95,26.88,26.88,109400.0
2005-08-24 09:45:00,26.88,27.01,26.87,27.01,74600.0,26.88,27.01,26.87,27.01,74600.0
2005-08-24 09:50:00,27.0,27.13,27.0,27.11,75000.0,27.0,27.13,27.0,27.11,75000.0
2005-08-24 09:55:00,27.1,27.13,27.06,27.09,53900.0,27.1,27.13,27.06,27.09,53900.0
2005-08-24 10:00:00,27.1,27.13,27.07,27.07,38100.0,27.1,27.13,27.07,27.07,38100.0
2005-08-24 10:05:00,27.07,27.2,27.07,27.19,96500.0,27.07,27.2,27.07,27.19,96500.0
2005-08-24 10:10:00,27.19,27.4,27.18,27.33,214700.0,27.19,27.4,27.18,27.33,214700.0
2005-08-24 10:15:00,27.33,27.42,27.32,27.41,136800.0,27.33,27.42,27.32,27.41,136800.0
2005-08-24 10:20:00,27.41,27.5,27.39,27.43,155300.0,27.41,27.5,27.39,27.43,155300.0
2005-08-24 10:25:00,27.44,27.57,27.44,27.55,189700.0,27.44,27.57,27.44,27.55,189700.0
2005-08-24 10:30:00,27.55,27.62,27.51,27.6,148900.0,27.55,27.62,27.51,27.6,148900.0
2005-08-24 10:35:00,27.61,27.78,27.61,27.76,248800.0,27.61,27.78,27.61,27.76,248800.0
2005-08-24 10:40:00,27.76,27.94,27.7,27.94,207200.0,27.76,27.94,27.7,27.94,207200.0
2005-08-24 10:45:00,27.95,28.0,27.94,27.97,185200.0,27.95,28.0,27.94,27.97,185200.0
2005-08-24 10:50:00,27.97,27.97,27.87,27.94,142100.0,27.97,27.97,27.87,27.94,142100.0
2005-08-24 10:55:00,27.94,27.99,27.93,27.97,76300.0,27.94,27.99,27.93,27.97,76300.0
2005-08-24 11:00:00,27.97,27.99,27.95,27.95,83500.0,27.97,27.99,27.95,27.95,83500.0
2005-08-24 11:05:00,27.96,28.03,27.88,28.03,209000.0,27.96,28.03,27.88,28.03,209000.0
2005-08-24 11:10:00,28.03,28.04,27.97,28.01,179600.0,28.03,28.04,27.97,28.01,179600.0
2005-08-24 11:15:00,28.01,28.06,28.01,28.06,130000.0,28.01,28.06,28.01,28.06,130000.0
2005-08-24 11:20:00,28.06,28.13,28.04,28.12,126700.0,28.06,28.13,28.04,28.12,126700.0
2005-08-24 11:25:00,28.13,28.13,28.05,28.07,109000.0,28.13,28.13,28.05,28.07,109000.0
2005-08-24 11:30:00,28.06,28.06,27.97,27.99,129800.0,28.06,28.06,27.97,27.99,129800.0
2005-08-24 11:35:00,27.98,27.99,27.95,27.96,58400.0,27.98,27.99,27.95,27.96,58400.0
2005-08-24 11:40:00,27.96,27.96,27.91,27.92,83100.0,27.96,27.96,27.91,27.92,83100.0
2005-08-24 11:45:00,27.92,27.95,27.9,27.95,55700.0,27.92,27.95,27.9,27.95,55700.0
2005-08-24 11:50:00,27.95,27.95,27.93,27.93,37900.0,27.95,27.95,27.93,27.93,37900.0
2005-08-24 11:55:00,27.94,28.01,27.94,27.99,72700.0,27.94,28.01,27.94,27.99,72700.0
2005-08-24 12:00:00,27.99,28.01,27.93,27.94,79600.0,27.99,28.01,27.93,27.94,79600.0
2005-08-24 12:05:00,27.94,27.99,27.94,27.94,60800.0,27.94,27.99,27.94,27.94,60800.0
2005-08-24 12:10:00,27.95,27.96,27.92,27.93,74800.0,27.95,27.96,27.92,27.93,74800.0
2005-08-24 12:15:00,27.93,27.93,27.86,27.88,69700.0,27.93,27.93,27.86,27.88,69700.0
2005-08-24 12:20:00,27.88,27.95,27.88,27.93,45000.0,27.88,27.95,27.88,27.93,45000.0
2005-08-24 12:25:00,27.93,28.07,27.92,28.07,87800.0,27.93,28.07,27.92,28.07,87800.0
2005-08-24 12:30:00,28.07,28.09,28.07,28.09,80800.0,28.07,28.09,28.07,28.09,80800.0
2005-08-24 12:35:00,28.09,28.09,28.06,28.08,68100.0,28.09,28.09,28.06,28.08,68100.0
2005-08-24 12:40:00,28.07,28.1,28.06,28.1,74400.0,28.07,28.1,28.06,28.1,74400.0
2005-08-24 12:45:00,28.1,28.1,28.08,28.1,36700.0,28.1,28.1,28.08,28.1,36700.0
2005-08-24 12:50:00,28.1,28.12,28.08,28.12,73100.0,28.1,28.12,28.08,28.12,73100.0
2005-08-24 12:55:00,28.12,28.22,28.11,28.2,204800.0,28.12,28.22,28.11,28.2,204800.0
2005-08-24 13:00:00,28.21,28.23,28.19,28.2,126300.0,28.21,28.23,28.19,28.2,126300.0
2005-08-24 13:05:00,28.19,28.22,28.15,28.15,95100.0,28.19,28.22,28.15,28.15,95100.0
2005-08-24 13:10:00,28.16,28.19,28.14,28.15,80200.0,28.16,28.19,28.14,28.15,80200.0
2005-08-24 13:15:00,28.16,28.2,28.15,28.18,82900.0,28.16,28.2,28.15,28.18,82900.0
2005-08-24 13:20:00,28.18,28.18,28.14,28.17,52200.0,28.18,28.18,28.14,28.17,52200.0
2005-08-24 13:25:00,28.17,28.19,28.17,28.17,34000.0,28.17,28.19,28.17,28.17,34000.0
2005-08-24 13:30:00,28.17,28.17,28.13,28.14,83500.0,28.17,28.17,28.13,28.14,83500.0
2005-08-24 13:35:00,28.14,28.15,28.13,28.13,79600.0,28.14,28.15,28.13,28.13,79600.0
2005-08-24 13:40:00,28.13,28.15,28.13,28.14,98700.0,28.13,28.15,28.13,28.14,98700.0
2005-08-24 13:45:00,28.13,28.15,28.13,28.15,61900.0,28.13,28.15,28.13,28.15,61900.0
2005-08-24 13:50:00,28.15,28.15,28.05,28.05,100400.0,28.15,28.15,28.05,28.05,100400.0
2005-08-24 13:55:00,28.04,28.1,28.01,28.06,81700.0,28.04,28.1,28.01,28.06,81700.0
2005-08-24 14:00:00,28.07,28.07,28.02,28.03,23500.0,28.07,28.07,28.02,28.03,23500.0
2005-08-24 14:05:00,28.03,28.04,28.01,28.03,43800.0,28.03,28.04,28.01,28.03,43800.0
2005-08-24 14:10:00,28.04,28.09,28.04,28.09,50600.0,28.04,28.09,28.04,28.09,50600.0
2005-08-24 14:15:00,28.09,28.1,28.07,28.08,57900.0,28.09,28.1,28.07,28.08,57900.0
2005-08-24 14:20:00,28.08,28.08,27.98,27.99,75100.0,28.08,28.08,27.98,27.99,75100.0
2005-08-24 14:25:00,28.0,28.01,27.97,27.99,77100.0,28.0,28.01,27.97,27.99,77100.0
2005-08-24 14:30:00,28.0,28.02,27.97,27.98,93300.0,28.0,28.02,27.97,27.98,93300.0
2005-08-24 14:35:00,27.99,28.01,27.98,28.0,50600.0,27.99,28.01,27.98,28.0,50600.0
2005-08-24 14:40:00,28.0,28.01,27.99,27.99,82100.0,28.0,28.01,27.99,27.99,82100.0
2005-08-24 14:45:00,28.0,28.0,27.92,27.95,84600.0,28.0,28.0,27.92,27.95,84600.0
2005-08-24 14:50:00,27.96,28.0,27.95,27.98,100300.0,27.96,28.0,27.95,27.98,100300.0
2005-08-24 14:55:00,27.98,28.0,27.93,27.94,86900.0,27.98,28.0,27.93,27.94,86900.0
2005-08-24 15:00:00,27.94,27.94,27.84,27.86,159500.0,27.94,27.94,27.84,27.86,159500.0
2005-08-24 15:05:00,27.86,27.89,27.85,27.87,132500.0,27.86,27.89,27.85,27.87,132500.0
2005-08-24 15:10:00,27.88,27.88,27.79,27.8,217100.0,27.88,27.88,27.79,27.8,217100.0
2005-08-24 15:15:00,27.8,27.82,27.78,27.82,245600.0,27.8,27.82,27.78,27.82,245600.0
2005-08-24 15:20:00,27.82,27.97,27.82,27.91,207400.0,27.82,27.97,27.82,27.91,207400.0
2005-08-24 15:25:00,27.91,27.97,27.9,27.9,156700.0,27.91,27.97,27.9,27.9,156700.0
2005-08-24 15:30:00,27.91,27.92,27.89,27.91,145000.0,27.91,27.92,27.89,27.91,145000.0
2005-08-24 15:35:00,27.91,27.98,27.91,27.96,166100.0,27.91,27.98,27.91,27.96,166100.0
2005-08-24 15:40:00,27.96,28.06,27.96,28.06,259600.0,27.96,28.06,27.96,28.06,259600.0
2005-08-24 15:45:00,28.06,28.06,28.01,28.02,202300.0,28.06,28.06,28.01,28.02,202300.0
2005-08-24 15:50:00,28.03,28.06,28.01,28.02,220200.0,28.03,28.06,28.01,28.02,220200.0
2005-08-24 15:55:00,28.03,28.05,28.01,28.04,270800.0,28.03,28.05,28.01,28.04,270800.0
2005-08-25 09:30:00,27.92,28.02,27.79,27.85,216600.0,27.92,28.02,27.79,27.85,216600.0
2005-08-25 09:35:00,27.85,27.87,27.69,27.78,115200.0,27.85,27.87,27.69,27.78,115200.0
2005-08-25 09:40:00,27.79,27.8,27.69,27.74,88700.0,27.79,27.8,27.69,27.74,88700.0
2005-08-25 09:45:00,27.75,27.77,27.68,27.68,59500.0,27.75,27.77,27.68,27.68,59500.0
2005-08-25 09:50:00,27.67,27.71,27.62,27.66,89500.0,27.67,27.71,27.62,27.66,89500.0
2005-08-25 09:55:00,27.66,27.66,27.6,27.65,82300.0,27.66,27.66,27.6,27.65,82300.0
2005-08-25 10:00:00,27.65,27.68,27.61,27.64,74800.0,27.65,27.68,27.61,27.64,74800.0
2005-08-25 10:05:00,27.63,27.73,27.6,27.73,64600.0,27.63,27.73,27.6,27.73,64600.0
2005-08-25 10:10:00,27.72,27.72,27.61,27.72,57400.0,27.72,27.72,27.61,27.72,57400.0
2005-08-25 10:15:00,27.71,27.72,27.61,27.63,30600.0,27.71,27.72,27.61,27.63,30600.0
2005-08-25 10:20:00,27.64,27.73,27.63,27.73,32700.0,27.64,27.73,27.63,27.73,32700.0
2005-08-25 10:25:00,27.74,27.78,27.73,27.76,159700.0,27.74,27.78,27.73,27.76,159700.0
2005-08-25 10:30:00,27.76,27.78,27.74,27.75,82400.0,27.76,27.78,27.74,27.75,82400.0
2005-08-25 10:35:00,27.74,27.8,27.73,27.8,121800.0,27.74,27.8,27.73,27.8,121800.0
2005-08-25 10:40:00,27.8,27.88,27.8,27.87,68400.0,27.8,27.88,27.8,27.87,68400.0
2005-08-25 10:45:00,27.86,27.89,27.83,27.85,41900.0,27.86,27.89,27.83,27.85,41900.0
2005-08-25 10:50:00,27.86,27.89,27.85,27.88,42500.0,27.86,27.89,27.85,27.88,42500.0
2005-08-25 10:55:00,27.87,27.97,27.86,27.91,52100.0,27.87,27.97,27.86,27.91,52100.0
2005-08-25 11:00:00,27.9,27.95,27.9,27.92,47900.0,27.9,27.95,27.9,27.92,47900.0
2005-08-25 11:05:00,27.92,27.93,27.86,27.89,61600.0,27.92,27.93,27.86,27.89,61600.0
2005-08-25 11:10:00,27.9,27.9,27.86,27.88,42500.0,27.9,27.9,27.86,27.88,42500.0
2005-08-25 11:15:00,27.89,27.89,27.86,27.86,49000.0,27.89,27.89,27.86,27.86,49000.0
2005-08-25 11:20:00,27.86,27.87,27.81,27.81,40900.0,27.86,27.87,27.81,27.81,40900.0
2005-08-25 11:25:00,27.81,27.83,27.79,27.83,33400.0,27.81,27.83,27.79,27.83,33400.0
2005-08-25 11:30:00,27.83,27.88,27.79,27.79,79600.0,27.83,27.88,27.79,27.79,79600.0
2005-08-25 11:35:00,27.8,27.81,27.75,27.76,21200.0,27.8,27.81,27.75,27.76,21200.0
2005-08-25 11:40:00,27.76,27.82,27.76,27.82,21600.0,27.76,27.82,27.76,27.82,21600.0
2005-08-25 11:45:00,27.82,27.83,27.76,27.82,35600.0,27.82,27.83,27.76,27.82,35600.0
2005-08-25 11:50:00,27.83,27.84,27.8,27.82,23500.0,27.83,27.84,27.8,27.82,23500.0
2005-08-25 11:55:00,27.82,27.84,27.8,27.8,24300.0,27.82,27.84,27.8,27.8,24300.0
2005-08-25 12:00:00,27.8,27.8,27.75,27.75,29500.0,27.8,27.8,27.75,27.75,29500.0
2005-08-25 12:05:00,27.75,27.75,27.73,27.74,15800.0,27.75,27.75,27.73,27.74,15800.0
2005-08-25 12:10:00,27.75,27.75,27.69,27.7,15000.0,27.75,27.75,27.69,27.7,15000.0
2005-08-25 12:15:00,27.7,27.71,27.69,27.69,13300.0,27.7,27.71,27.69,27.69,13300.0
2005-08-25 12:20:00,27.69,27.69,27.67,27.68,26700.0,27.69,27.69,27.67,27.68,26700.0
2005-08-25 12:25:00,27.67,27.67,27.64,27.65,40600.0,27.67,27.67,27.64,27.65,40600.0
2005-08-25 12:30:00,27.65,27.65,27.61,27.61,21300.0,27.65,27.65,27.61,27.61,21300.0
2005-08-25 12:35:00,27.62,27.62,27.58,27.61,45300.0,27.62,27.62,27.58,27.61,45300.0
2005-08-25 12:40:00,27.6,27.62,27.57,27.62,50300.0,27.6,27.62,27.57,27.62,50300.0
2005-08-25 12:45:00,27.62,27.74,27.62,27.72,44300.0,27.62,27.74,27.62,27.72,44300.0
2005-08-25 12:50:00,27.72,27.74,27.7,27.71,21200.0,27.72,27.74,27.7,27.71,21200.0
2005-08-25 12:55:00,27.7,27.71,27.64,27.66,27500.0,27.7,27.71,27.64,27.66,27500.0
2005-08-25 13:00:00,27.66,27.68,27.66,27.67,9400.0,27.66,27.68,27.66,27.67,9400.0
2005-08-25 13:05:00,27.67,27.68,27.63,27.64,51600.0,27.67,27.68,27.63,27.64,51600.0
2005-08-25 13:10:00,27.64,27.65,27.56,27.58,48300.0,27.64,27.65,27.56,27.58,48300.0
2005-08-25 13:15:00,27.57,27.6,27.57,27.6,59400.0,27.57,27.6,27.57,27.6,59400.0
2005-08-25 13:20:00,27.6,27.6,27.57,27.57,32800.0,27.6,27.6,27.57,27.57,32800.0
2005-08-25 13:25:00,27.57,27.63,27.57,27.6,30700.0,27.57,27.63,27.57,27.6,30700.0
2005-08-25 13:30:00,27.6,27.61,27.56,27.58,53800.0,27.6,27.61,27.56,27.58,53800.0
2005-08-25 13:35:00,27.57,27.59,27.56,27.57,26500.0,27.57,27.59,27.56,27.57,26500.0
2005-08-25 13:40:00,27.56,27.6,27.56,27.59,45200.0,27.56,27.6,27.56,27.59,45200.0
2005-08-25 13:45:00,27.6,27.62,27.56,27.57,47600.0,27.6,27.62,27.56,27.57,47600.0
2005-08-25 13:50:00,27.57,27.63,27.57,27.62,22400.0,27.57,27.63,27.57,27.62,22400.0
2005-08-25 13:55:00,27.62,27.62,27.61,27.61,17000.0,27.62,27.62,27.61,27.61,17000.0
2005-08-25 14:00:00,27.61,27.61,27.58,27.59,19000.0,27.61,27.61,27.58,27.59,19000.0
2005-08-25 14:05:00,27.59,27.61,27.57,27.57,38100.0,27.59,27.61,27.57,27.57,38100.0
2005-08-25 14:10:00,27.57,27.58,27.57,27.58,29200.0,27.57,27.58,27.57,27.58,29200.0
2005-08-25 14:15:00,27.57,27.6,27.57,27.6,44500.0,27.57,27.6,27.57,27.6,44500.0
2005-08-25 14:20:00,27.6,27.64,27.59,27.63,30000.0,27.6,27.64,27.59,27.63,30000.0
2005-08-25 14:25:00,27.63,27.65,27.63,27.63,54900.0,27.63,27.65,27.63,27.63,54900.0
2005-08-25 14:30:00,27.64,27.65,27.62,27.62,32500.0,27.64,27.65,27.62,27.62,32500.0
2005-08-25 14:35:00,27.61,27.61,27.54,27.57,67400.0,27.61,27.61,27.54,27.57,67400.0
2005-08-25 14:40:00,27.56,27.57,27.56,27.56,27400.0,27.56,27.57,27.56,27.56,27400.0
2005-08-25 14:45:00,27.56,27.57,27.54,27.54,36600.0,27.56,27.57,27.54,27.54,36600.0
2005-08-25 14:50:00,27.54,27.55,27.5,27.5,82800.0,27.54,27.55,27.5,27.5,82800.0
2005-08-25 14:55:00,27.51,27.54,27.51,27.54,65900.0,27.51,27.54,27.51,27.54,65900.0
2005-08-25 15:00:00,27.54,27.56,27.54,27.54,36000.0,27.54,27.56,27.54,27.54,36000.0
2005-08-25 15:05:00,27.54,27.55,27.52,27.52,30800.0,27.54,27.55,27.52,27.52,30800.0
2005-08-25 15:10:00,27.52,27.53,27.48,27.49,107600.0,27.52,27.53,27.48,27.49,107600.0
2005-08-25 15:15:00,27.49,27.5,27.45,27.45,89200.0,27.49,27.5,27.45,27.45,89200.0
2005-08-25 15:20:00,27.45,27.46,27.44,27.45,89600.0,27.45,27.46,27.44,27.45,89600.0
2005-08-25 15:25:00,27.45,27.45,27.41,27.42,120300.0,27.45,27.45,27.41,27.42,120300.0
2005-08-25 15:30:00,27.42,27.42,27.34,27.36,177700.0,27.42,27.42,27.34,27.36,177700.0
2005-08-25 15:35:00,27.36,27.42,27.35,27.37,153700.0,27.36,27.42,27.35,27.37,153700.0
2005-08-25 15:40:00,27.37,27.48,27.36,27.47,256900.0,27.37,27.48,27.36,27.47,256900.0
2005-08-25 15:45:00,27.48,27.56,27.48,27.53,198400.0,27.48,27.56,27.48,27.53,198400.0
2005-08-25 15:50:00,27.54,27.54,27.5,27.52,105200.0,27.54,27.54,27.5,27.52,105200.0
2005-08-25 15:55:00,27.53,27.6,27.52,27.59,174700.0,27.53,27.6,27.52,27.59,174700.0
2005-08-26 09:30:00,27.45,27.65,27.4,27.42,107500.0,27.45,27.65,27.4,27.42,107500.0
2005-08-26 09:35:00,27.41,27.45,27.39,27.43,87600.0,27.41,27.45,27.39,27.43,87600.0
2005-08-26 09:40:00,27.44,27.61,27.42,27.5,76700.0,27.44,27.61,27.42,27.5,76700.0
2005-08-26 09:45:00,27.5,27.51,27.47,27.48,47700.0,27.5,27.51,27.47,27.48,47700.0
2005-08-26 09:50:00,27.48,27.51,27.42,27.5,74600.0,27.48,27.51,27.42,27.5,74600.0
2005-08-26 09:55:00,27.5,27.5,27.47,27.48,63000.0,27.5,27.5,27.47,27.48,63000.0
2005-08-26 10:00:00,27.48,27.5,27.3,27.34,170700.0,27.48,27.5,27.3,27.34,170700.0
2005-08-26 10:05:00,27.34,27.37,27.33,27.35,57300.0,27.34,27.37,27.33,27.35,57300.0
2005-08-26 10:10:00,27.35,27.38,27.35,27.36,54300.0,27.35,27.38,27.35,27.36,54300.0
2005-08-26 10:15:00,27.36,27.4,27.35,27.36,81300.0,27.36,27.4,27.35,27.36,81300.0
2005-08-26 10:20:00,27.36,27.38,27.35,27.36,62700.0,27.36,27.38,27.35,27.36,62700.0
2005-08-26 10:25:00,27.36,27.36,27.28,27.28,37700.0,27.36,27.36,27.28,27.28,37700.0
2005-08-26 10:30:00,27.28,27.29,27.26,27.28,44400.0,27.28,27.29,27.26,27.28,44400.0
2005-08-26 10:35:00,27.28,27.32,27.28,27.32,58100.0,27.28,27.32,27.28,27.32,58100.0
2005-08-26 10:40:00,27.31,27.32,27.28,27.32,64200.0,27.31,27.32,27.28,27.32,64200.0
2005-08-26 10:45:00,27.31,27.32,27.29,27.3,48200.0,27.31,27.32,27.29,27.3,48200.0
2005-08-26 10:50:00,27.3,27.31,27.29,27.3,50700.0,27.3,27.31,27.29,27.3,50700.0
2005-08-26 10:55:00,27.31,27.33,27.3,27.33,51600.0,27.31,27.33,27.3,27.33,51600.0
2005-08-26 11:00:00,27.33,27.39,27.31,27.38,50200.0,27.33,27.39,27.31,27.38,50200.0
2005-08-26 11:05:00,27.39,27.39,27.35,27.35,32100.0,27.39,27.39,27.35,27.35,32100.0
2005-08-26 11:10:00,27.35,27.35,27.33,27.34,34100.0,27.35,27.35,27.33,27.34,34100.0
2005-08-26 11:15:00,27.34,27.39,27.33,27.39,58000.0,27.34,27.39,27.33,27.39,58000.0
2005-08-26 11:20:00,27.39,27.39,27.35,27.35,30100.0,27.39,27.39,27.35,27.35,30100.0
2005-08-26 11:25:00,27.36,27.36,27.31,27.32,27700.0,27.36,27.36,27.31,27.32,27700.0
2005-08-26 11:30:00,27.32,27.33,27.31,27.31,15900.0,27.32,27.33,27.31,27.31,15900.0
2005-08-26 11:35:00,27.31,27.32,27.3,27.31,7900.0,27.31,27.32,27.3,27.31,7900.0
2005-08-26 11:40:00,27.31,27.31,27.3,27.31,11600.0,27.31,27.31,27.3,27.31,11600.0
2005-08-26 11:45:00,27.31,27.31,27.3,27.3,15700.0,27.31,27.31,27.3,27.3,15700.0
2005-08-26 11:50:00,27.3,27.31,27.3,27.31,8600.0,27.3,27.31,27.3,27.31,8600.0
2005-08-26 11:55:00,27.31,27.31,27.3,27.31,23100.0,27.31,27.31,27.3,27.31,23100.0
2005-08-26 12:00:00,27.3,27.39,27.3,27.39,44800.0,27.3,27.39,27.3,27.39,44800.0
2005-08-26 12:05:00,27.39,27.4,27.38,27.39,18600.0,27.39,27.4,27.38,27.39,18600.0
2005-08-26 12:10:00,27.39,27.43,27.39,27.43,23600.0,27.39,27.43,27.39,27.43,23600.0
2005-08-26 12:15:00,27.43,27.48,27.43,27.48,33500.0,27.43,27.48,27.43,27.48,33500.0
2005-08-26 12:20:00,27.47,27.48,27.46,27.46,18200.0,27.47,27.48,27.46,27.46,18200.0
2005-08-26 12:25:00,27.45,27.48,27.44,27.47,15800.0,27.45,27.48,27.44,27.47,15800.0
2005-08-26 12:30:00,27.47,27.5,27.45,27.46,38000.0,27.47,27.5,27.45,27.46,38000.0
2005-08-26 12:35:00,27.46,27.5,27.46,27.49,15300.0,27.46,27.5,27.46,27.49,15300.0
2005-08-26 12:40:00,27.48,27.49,27.48,27.49,3500.0,27.48,27.49,27.48,27.49,3500.0
2005-08-26 12:45:00,27.48,27.49,27.48,27.49,13900.0,27.48,27.49,27.48,27.49,13900.0
2005-08-26 12:50:00,27.48,27.48,27.46,27.46,14600.0,27.48,27.48,27.46,27.46,14600.0
2005-08-26 12:55:00,27.46,27.46,27.45,27.45,13100.0,27.46,27.46,27.45,27.45,13100.0
2005-08-26 13:00:00,27.45,27.46,27.45,27.46,16400.0,27.45,27.46,27.45,27.46,16400.0
2005-08-26 13:05:00,27.46,27.46,27.44,27.44,31400.0,27.46,27.46,27.44,27.44,31400.0
2005-08-26 13:10:00,27.43,27.44,27.43,27.43,21300.0,27.43,27.44,27.43,27.43,21300.0
2005-08-26 13:15:00,27.44,27.46,27.43,27.45,31600.0,27.44,27.46,27.43,27.45,31600.0
2005-08-26 13:20:00,27.44,27.45,27.42,27.42,13000.0,27.44,27.45,27.42,27.42,13000.0
2005-08-26 13:25:00,27.42,27.43,27.39,27.42,79600.0,27.42,27.43,27.39,27.42,79600.0
2005-08-26 13:30:00,27.41,27.42,27.41,27.41,29700.0,27.41,27.42,27.41,27.41,29700.0
2005-08-26 13:35:00,27.41,27.45,27.4,27.42,57600.0,27.41,27.45,27.4,27.42,57600.0
2005-08-26 13:40:00,27.41,27.43,27.4,27.42,44300.0,27.41,27.43,27.4,27.42,44300.0
2005-08-26 13:45:00,27.41,27.43,27.41,27.43,19000.0,27.41,27.43,27.41,27.43,19000.0
2005-08-26 13:50:00,27.42,27.44,27.41,27.41,10900.0,27.42,27.44,27.41,27.41,10900.0
2005-08-26 13:55:00,27.41,27.41,27.39,27.4,43400.0,27.41,27.41,27.39,27.4,43400.0
2005-08-26 14:00:00,27.39,27.4,27.35,27.38,17200.0,27.39,27.4,27.35,27.38,17200.0
2005-08-26 14:05:00,27.37,27.41,27.37,27.41,40600.0,27.37,27.41,27.37,27.41,40600.0
2005-08-26 14:10:00,27.4,27.4,27.38,27.38,9600.0,27.4,27.4,27.38,27.38,9600.0
2005-08-26 14:15:00,27.39,27.39,27.38,27.39,12400.0,27.39,27.39,27.38,27.39,12400.0
2005-08-26 14:20:00,27.39,27.46,27.39,27.44,29600.0,27.39,27.46,27.39,27.44,29600.0
2005-08-26 14:25:00,27.45,27.51,27.45,27.47,88700.0,27.45,27.51,27.45,27.47,88700.0
2005-08-26 14:30:00,27.46,27.47,27.42,27.42,10000.0,27.46,27.47,27.42,27.42,10000.0
2005-08-26 14:35:00,27.42,27.52,27.41,27.5,114000.0,27.42,27.52,27.41,27.5,114000.0
2005-08-26 14:40:00,27.51,27.52,27.48,27.48,27600.0,27.51,27.52,27.48,27.48,27600.0
2005-08-26 14:45:00,27.49,27.49,27.44,27.44,9200.0,27.49,27.49,27.44,27.44,9200.0
2005-08-26 14:50:00,27.43,27.45,27.41,27.45,30900.0,27.43,27.45,27.41,27.45,30900.0
2005-08-26 14:55:00,27.45,27.53,27.45,27.52,34400.0,27.45,27.53,27.45,27.52,34400.0
2005-08-26 15:00:00,27.53,27.55,27.51,27.55,62200.0,27.53,27.55,27.51,27.55,62200.0
2005-08-26 15:05:00,27.56,27.58,27.55,27.58,42700.0,27.56,27.58,27.55,27.58,42700.0
2005-08-26 15:10:00,27.57,27.57,27.53,27.54,38000.0,27.57,27.57,27.53,27.54,38000.0
2005-08-26 15:15:00,27.54,27.55,27.52,27.54,41300.0,27.54,27.55,27.52,27.54,41300.0
2005-08-26 15:20:00,27.54,27.56,27.54,27.56,16300.0,27.54,27.56,27.54,27.56,16300.0
2005-08-26 15:25:00,27.57,27.58,27.56,27.56,23200.0,27.57,27.58,27.56,27.56,23200.0
2005-08-26 15:30:00,27.56,27.56,27.55,27.55,33200.0,27.56,27.56,27.55,27.55,33200.0
2005-08-26 15:35:00,27.55,27.58,27.55,27.57,31200.0,27.55,27.58,27.55,27.57,31200.0
2005-08-26 15:40:00,27.58,27.58,27.56,27.56,62400.0,27.58,27.58,27.56,27.56,62400.0
2005-08-26 15:45:00,27.56,27.57,27.55,27.56,50700.0,27.56,27.57,27.55,27.56,50700.0
2005-08-26 15:50:00,27.55,27.6,27.55,27.59,118200.0,27.55,27.6,27.55,27.59,118200.0
2005-08-26 15:55:00,27.59,27.6,27.53,27.53,166300.0,27.59,27.6,27.53,27.53,166300.0
2005-08-29 09:30:00,27.27,27.41,27.24,27.36,130400.0,27.27,27.41,27.24,27.36,130400.0
2005-08-29 09:35:00,27.35,27.35,27.27,27.27,61600.0,27.35,27.35,27.27,27.27,61600.0
2005-08-29 09:40:00,27.27,27.33,27.26,27.3,52900.0,27.27,27.33,27.26,27.3,52900.0
2005-08-29 09:45:00,27.26,27.29,27.24,27.25,36300.0,27.26,27.29,27.24,27.25,36300.0
2005-08-29 09:50:00,27.24,27.25,27.2,27.22,39100.0,27.24,27.25,27.2,27.22,39100.0
2005-08-29 09:55:00,27.22,27.3,27.22,27.26,54200.0,27.22,27.3,27.22,27.26,54200.0
2005-08-29 10:00:00,27.27,27.28,27.24,27.26,37100.0,27.27,27.28,27.24,27.26,37100.0
2005-08-29 10:05:00,27.26,27.26,27.24,27.25,27800.0,27.26,27.26,27.24,27.25,27800.0
2005-08-29 10:10:00,27.25,27.32,27.24,27.32,38900.0,27.25,27.32,27.24,27.32,38900.0
2005-08-29 10:15:00,27.32,27.44,27.32,27.34,82900.0,27.32,27.44,27.32,27.34,82900.0
2005-08-29 10:20:00,27.34,27.43,27.34,27.39,40000.0,27.34,27.43,27.34,27.39,40000.0
2005-08-29 10:25:00,27.39,27.4,27.38,27.39,24500.0,27.39,27.4,27.38,27.39,24500.0
2005-08-29 10:30:00,27.39,27.4,27.32,27.33,22000.0,27.39,27.4,27.32,27.33,22000.0
2005-08-29 10:35:00,27.34,27.4,27.31,27.38,31400.0,27.34,27.4,27.31,27.38,31400.0
2005-08-29 10:40:00,27.38,27.38,27.26,27.3,28400.0,27.38,27.38,27.26,27.3,28400.0
2005-08-29 10:45:00,27.3,27.38,27.28,27.34,24700.0,27.3,27.38,27.28,27.34,24700.0
2005-08-29 10:50:00,27.35,27.35,27.25,27.27,20100.0,27.35,27.35,27.25,27.27,20100.0
2005-08-29 10:55:00,27.28,27.33,27.28,27.32,10400.0,27.28,27.33,27.28,27.32,10400.0
2005-08-29 11:00:00,27.32,27.36,27.3,27.36,39000.0,27.32,27.36,27.3,27.36,39000.0
2005-08-29 11:05:00,27.37,27.42,27.35,27.39,43600.0,27.37,27.42,27.35,27.39,43600.0
2005-08-29 11:10:00,27.4,27.41,27.33,27.33,27300.0,27.4,27.41,27.33,27.33,27300.0
2005-08-29 11:15:00,27.34,27.38,27.33,27.33,28700.0,27.34,27.38,27.33,27.33,28700.0
2005-08-29 11:20:00,27.33,27.38,27.31,27.32,33200.0,27.33,27.38,27.31,27.32,33200.0
2005-08-29 11:25:00,27.32,27.34,27.26,27.32,32800.0,27.32,27.34,27.26,27.32,32800.0
2005-08-29 11:30:00,27.33,27.36,27.31,27.32,35300.0,27.33,27.36,27.31,27.32,35300.0
2005-08-29 11:35:00,27.32,27.37,27.32,27.37,19200.0,27.32,27.37,27.32,27.37,19200.0
2005-08-29 11:40:00,27.37,27.37,27.35,27.35,8900.0,27.37,27.37,27.35,27.35,8900.0
2005-08-29 11:45:00,27.36,27.38,27.3,27.31,36800.0,27.36,27.38,27.3,27.31,36800.0
2005-08-29 11:50:00,27.31,27.36,27.3,27.33,16000.0,27.31,27.36,27.3,27.33,16000.0
2005-08-29 11:55:00,27.34,27.34,27.3,27.31,18200.0,27.34,27.34,27.3,27.31,18200.0
2005-08-29 12:00:00,27.3,27.3,27.26,27.27,13500.0,27.3,27.3,27.26,27.27,13500.0
2005-08-29 12:05:00,27.27,27.28,27.26,27.27,10000.0,27.27,27.28,27.26,27.27,10000.0
2005-08-29 12:10:00,27.27,27.28,27.25,27.27,10500.0,27.27,27.28,27.25,27.27,10500.0
2005-08-29 12:15:00,27.27,27.3,27.23,27.23,24600.0,27.27,27.3,27.23,27.23,24600.0
2005-08-29 12:20:00,27.23,27.26,27.23,27.26,12900.0,27.23,27.26,27.23,27.26,12900.0
2005-08-29 12:25:00,27.26,27.28,27.25,27.28,18100.0,27.26,27.28,27.25,27.28,18100.0
2005-08-29 12:30:00,27.27,27.29,27.27,27.28,18700.0,27.27,27.29,27.27,27.28,18700.0
2005-08-29 12:35:00,27.29,27.29,27.26,27.28,17800.0,27.29,27.29,27.26,27.28,17800.0
2005-08-29 12:40:00,27.28,27.33,27.26,27.3,27400.0,27.28,27.33,27.26,27.3,27400.0
2005-08-29 12:45:00,27.3,27.3,27.26,27.26,12300.0,27.3,27.3,27.26,27.26,12300.0
2005-08-29 12:50:00,27.27,27.28,27.26,27.28,18000.0,27.27,27.28,27.26,27.28,18000.0
2005-08-29 12:55:00,27.28,27.3,27.27,27.3,10300.0,27.28,27.3,27.27,27.3,10300.0
2005-08-29 13:00:00,27.31,27.39,27.31,27.38,62200.0,27.31,27.39,27.31,27.38,62200.0
2005-08-29 13:05:00,27.38,27.39,27.36,27.36,15200.0,27.38,27.39,27.36,27.36,15200.0
2005-08-29 13:10:00,27.37,27.4,27.37,27.4,21100.0,27.37,27.4,27.37,27.4,21100.0
2005-08-29 13:15:00,27.39,27.43,27.37,27.37,41000.0,27.39,27.43,27.37,27.37,41000.0
2005-08-29 13:20:00,27.37,27.42,27.37,27.42,37600.0,27.37,27.42,27.37,27.42,37600.0
2005-08-29 13:25:00,27.42,27.42,27.33,27.34,48200.0,27.42,27.42,27.33,27.34,48200.0
2005-08-29 13:30:00,27.34,27.38,27.34,27.35,56200.0,27.34,27.38,27.34,27.35,56200.0
2005-08-29 13:35:00,27.35,27.4,27.35,27.39,64100.0,27.35,27.4,27.35,27.39,64100.0
2005-08-29 13:40:00,27.39,27.41,27.38,27.39,27200.0,27.39,27.41,27.38,27.39,27200.0
2005-08-29 13:45:00,27.38,27.44,27.38,27.41,45100.0,27.38,27.44,27.38,27.41,45100.0
2005-08-29 13:50:00,27.42,27.43,27.41,27.42,19100.0,27.42,27.43,27.41,27.42,19100.0
2005-08-29 13:55:00,27.42,27.44,27.41,27.42,53100.0,27.42,27.44,27.41,27.42,53100.0
2005-08-29 14:00:00,27.41,27.42,27.36,27.36,22100.0,27.41,27.42,27.36,27.36,22100.0
2005-08-29 14:05:00,27.36,27.41,27.35,27.41,39500.0,27.36,27.41,27.35,27.41,39500.0
2005-08-29 14:10:00,27.41,27.41,27.38,27.38,10600.0,27.41,27.41,27.38,27.38,10600.0
2005-08-29 14:15:00,27.38,27.39,27.34,27.34,20100.0,27.38,27.39,27.34,27.34,20100.0
2005-08-29 14:20:00,27.35,27.35,27.32,27.33,8100.0,27.35,27.35,27.32,27.33,8100.0
2005-08-29 14:25:00,27.32,27.36,27.32,27.33,29900.0,27.32,27.36,27.32,27.33,29900.0
2005-08-29 14:30:00,27.34,27.34,27.32,27.33,9500.0,27.34,27.34,27.32,27.33,9500.0
2005-08-29 14:35:00,27.33,27.33,27.31,27.31,19300.0,27.33,27.33,27.31,27.31,19300.0
2005-08-29 14:40:00,27.31,27.32,27.3,27.31,19300.0,27.31,27.32,27.3,27.31,19300.0
2005-08-29 14:45:00,27.31,27.31,27.3,27.31,14200.0,27.31,27.31,27.3,27.31,14200.0
2005-08-29 14:50:00,27.3,27.3,27.28,27.29,25100.0,27.3,27.3,27.28,27.29,25100.0
2005-08-29 14:55:00,27.29,27.3,27.29,27.3,24300.0,27.29,27.3,27.29,27.3,24300.0
2005-08-29 15:00:00,27.3,27.31,27.29,27.3,40600.0,27.3,27.31,27.29,27.3,40600.0
2005-08-29 15:05:00,27.3,27.35,27.29,27.34,45900.0,27.3,27.35,27.29,27.34,45900.0
2005-08-29 15:10:00,27.34,27.34,27.32,27.32,16900.0,27.34,27.34,27.32,27.32,16900.0
2005-08-29 15:15:00,27.33,27.33,27.31,27.32,36600.0,27.33,27.33,27.31,27.32,36600.0
2005-08-29 15:20:00,27.32,27.32,27.3,27.31,23500.0,27.32,27.32,27.3,27.31,23500.0
2005-08-29 15:25:00,27.31,27.31,27.3,27.31,30400.0,27.31,27.31,27.3,27.31,30400.0
2005-08-29 15:30:00,27.31,27.31,27.3,27.31,38100.0,27.31,27.31,27.3,27.31,38100.0
2005-08-29 15:35:00,27.31,27.32,27.31,27.31,20700.0,27.31,27.32,27.31,27.31,20700.0
2005-08-29 15:40:00,27.32,27.32,27.31,27.32,25500.0,27.32,27.32,27.31,27.32,25500.0
2005-08-29 15:45:00,27.31,27.33,27.31,27.33,39200.0,27.31,27.33,27.31,27.33,39200.0
2005-08-29 15:50:00,27.32,27.33,27.32,27.33,46200.0,27.32,27.33,27.32,27.33,46200.0
2005-08-29 15:55:00,27.33,27.33,27.32,27.33,73600.0,27.33,27.33,27.32,27.33,73600.0
2005-08-30 09:30:00,27.09,27.24,27.02,27.04,130600.0,27.09,27.24,27.02,27.04,130600.0
2005-08-30 09:35:00,27.04,27.18,27.03,27.17,61900.0,27.04,27.18,27.03,27.17,61900.0
2005-08-30 09:40:00,27.17,27.18,27.14,27.14,40800.0,27.17,27.18,27.14,27.14,40800.0
2005-08-30 09:45:00,27.15,27.24,27.05,27.11,81700.0,27.15,27.24,27.05,27.11,81700.0
2005-08-30 09:50:00,27.11,27.11,27.05,27.06,41000.0,27.11,27.11,27.05,27.06,41000.0
2005-08-30 09:55:00,27.06,27.07,27.03,27.05,44800.0,27.06,27.07,27.03,27.05,44800.0
2005-08-30 10:00:00,27.04,27.11,26.99,27.02,139700.0,27.04,27.11,26.99,27.02,139700.0
2005-08-30 10:05:00,27.02,27.05,27.0,27.0,55400.0,27.02,27.05,27.0,27.0,55400.0
2005-08-30 10:10:00,27.0,27.08,26.97,27.0,82300.0,27.0,27.08,26.97,27.0,82300.0
2005-08-30 10:15:00,27.0,27.04,26.99,27.0,72300.0,27.0,27.04,26.99,27.0,72300.0
2005-08-30 10:20:00,27.0,27.04,26.97,26.99,75000.0,27.0,27.04,26.97,26.99,75000.0
2005-08-30 10:25:00,26.99,27.0,26.94,26.96,49600.0,26.99,27.0,26.94,26.96,49600.0
2005-08-30 10:30:00,26.98,27.02,26.95,27.0,69200.0,26.98,27.02,26.95,27.0,69200.0
2005-08-30 10:35:00,27.0,27.0,26.92,26.94,74900.0,27.0,27.0,26.92,26.94,74900.0
2005-08-30 10:40:00,26.94,26.96,26.9,26.93,82400.0,26.94,26.96,26.9,26.93,82400.0
2005-08-30 10:45:00,26.93,26.93,26.79,26.83,190500.0,26.93,26.93,26.79,26.83,190500.0
2005-08-30 10:50:00,26.83,26.84,26.8,26.83,28700.0,26.83,26.84,26.8,26.83,28700.0
2005-08-30 10:55:00,26.84,26.88,26.83,26.87,36300.0,26.84,26.88,26.83,26.87,36300.0
2005-08-30 11:00:00,26.86,26.9,26.86,26.89,32700.0,26.86,26.9,26.86,26.89,32700.0
2005-08-30 11:05:00,26.88,26.9,26.86,26.88,54600.0,26.88,26.9,26.86,26.88,54600.0
2005-08-30 11:10:00,26.88,26.88,26.84,26.84,18000.0,26.88,26.88,26.84,26.84,18000.0
2005-08-30 11:15:00,26.85,26.85,26.83,26.84,37200.0,26.85,26.85,26.83,26.84,37200.0
2005-08-30 11:20:00,26.84,26.85,26.84,26.85,21800.0,26.84,26.85,26.84,26.85,21800.0
2005-08-30 11:25:00,26.85,26.88,26.85,26.87,47900.0,26.85,26.88,26.85,26.87,47900.0
2005-08-30 11:30:00,26.87,26.89,26.86,26.88,56600.0,26.87,26.89,26.86,26.88,56600.0
2005-08-30 11:35:00,26.87,26.91,26.87,26.89,75200.0,26.87,26.91,26.87,26.89,75200.0
2005-08-30 11:40:00,26.88,26.89,26.88,26.88,30500.0,26.88,26.89,26.88,26.88,30500.0
2005-08-30 11:45:00,26.88,26.9,26.88,26.89,23500.0,26.88,26.9,26.88,26.89,23500.0
2005-08-30 11:50:00,26.9,26.9,26.89,26.89,29700.0,26.9,26.9,26.89,26.89,29700.0
2005-08-30 11:55:00,26.9,26.93,26.9,26.93,37200.0,26.9,26.93,26.9,26.93,37200.0
2005-08-30 12:00:00,26.93,27.0,26.92,27.0,61800.0,26.93,27.0,26.92,27.0,61800.0
2005-08-30 12:05:00,26.99,27.01,26.99,27.01,25000.0,26.99,27.01,26.99,27.01,25000.0
2005-08-30 12:10:00,27.01,27.01,27.0,27.0,12800.0,27.01,27.01,27.0,27.0,12800.0
2005-08-30 12:15:00,27.01,27.01,27.0,27.01,29600.0,27.01,27.01,27.0,27.01,29600.0
2005-08-30 12:20:00,27.02,27.04,26.99,27.0,61500.0,27.02,27.04,26.99,27.0,61500.0
2005-08-30 12:25:00,27.0,27.01,26.99,26.99,28400.0,27.0,27.01,26.99,26.99,28400.0
2005-08-30 12:30:00,26.99,27.0,26.99,26.99,20800.0,26.99,27.0,26.99,26.99,20800.0
2005-08-30 12:35:00,27.0,27.01,26.99,27.01,21000.0,27.0,27.01,26.99,27.01,21000.0
2005-08-30 12:40:00,27.0,27.01,26.94,26.94,39900.0,27.0,27.01,26.94,26.94,39900.0
2005-08-30 12:45:00,26.94,26.96,26.94,26.96,23800.0,26.94,26.96,26.94,26.96,23800.0
2005-08-30 12:50:00,26.96,26.96,26.94,26.94,35600.0,26.96,26.96,26.94,26.94,35600.0
2005-08-30 12:55:00,26.94,26.96,26.94,26.95,18300.0,26.94,26.96,26.94,26.95,18300.0
2005-08-30 13:00:00,26.96,26.96,26.95,26.96,32700.0,26.96,26.96,26.95,26.96,32700.0
2005-08-30 13:05:00,26.97,26.97,26.94,26.94,24000.0,26.97,26.97,26.94,26.94,24000.0
2005-08-30 13:10:00,26.94,26.94,26.89,26.91,78300.0,26.94,26.94,26.89,26.91,78300.0
2005-08-30 13:15:00,26.91,26.91,26.9,26.91,21900.0,26.91,26.91,26.9,26.91,21900.0
2005-08-30 13:20:00,26.91,26.95,26.91,26.95,30500.0,26.91,26.95,26.91,26.95,30500.0
2005-08-30 13:25:00,26.95,26.96,26.94,26.96,12200.0,26.95,26.96,26.94,26.96,12200.0
2005-08-30 13:30:00,26.96,26.99,26.95,26.98,28100.0,26.96,26.99,26.95,26.98,28100.0
2005-08-30 13:35:00,26.99,27.0,26.97,27.0,28600.0,26.99,27.0,26.97,27.0,28600.0
2005-08-30 13:40:00,27.0,27.01,26.99,27.0,14500.0,27.0,27.01,26.99,27.0,14500.0
2005-08-30 13:45:00,27.0,27.02,27.0,27.02,23000.0,27.0,27.02,27.0,27.02,23000.0
2005-08-30 13:50:00,27.01,27.01,26.97,26.97,22300.0,27.01,27.01,26.97,26.97,22300.0
2005-08-30 13:55:00,26.97,27.01,26.97,27.01,33300.0,26.97,27.01,26.97,27.01,33300.0
2005-08-30 14:00:00,27.0,27.01,26.92,26.93,58100.0,27.0,27.01,26.92,26.93,58100.0
2005-08-30 14:05:00,26.92,26.94,26.9,26.93,43500.0,26.92,26.94,26.9,26.93,43500.0
2005-08-30 14:10:00,26.94,26.97,26.93,26.96,46100.0,26.94,26.97,26.93,26.96,46100.0
2005-08-30 14:15:00,26.96,26.96,26.89,26.94,59700.0,26.96,26.96,26.89,26.94,59700.0
2005-08-30 14:20:00,26.94,26.98,26.94,26.96,30700.0,26.94,26.98,26.94,26.96,30700.0
2005-08-30 14:25:00,26.95,26.95,26.91,26.93,26000.0,26.95,26.95,26.91,26.93,26000.0
2005-08-30 14:30:00,26.94,26.96,26.93,26.96,38600.0,26.94,26.96,26.93,26.96,38600.0
2005-08-30 14:35:00,26.96,26.99,26.96,26.99,31500.0,26.96,26.99,26.96,26.99,31500.0
2005-08-30 14:40:00,26.99,27.02,26.99,27.0,42100.0,26.99,27.02,26.99,27.0,42100.0
2005-08-30 14:45:00,27.0,27.0,26.97,26.97,42600.0,27.0,27.0,26.97,26.97,42600.0
2005-08-30 14:50:00,26.97,26.97,26.94,26.96,52800.0,26.97,26.97,26.94,26.96,52800.0
2005-08-30 14:55:00,26.96,26.96,26.93,26.93,43700.0,26.96,26.96,26.93,26.93,43700.0
2005-08-30 15:00:00,26.93,26.94,26.92,26.94,47600.0,26.93,26.94,26.92,26.94,47600.0
2005-08-30 15:05:00,26.94,27.0,26.94,27.0,53700.0,26.94,27.0,26.94,27.0,53700.0
2005-08-30 15:10:00,27.0,27.0,26.99,26.99,17400.0,27.0,27.0,26.99,26.99,17400.0
2005-08-30 15:15:00,27.0,27.05,26.99,27.04,76900.0,27.0,27.05,26.99,27.04,76900.0
2005-08-30 15:20:00,27.05,27.05,27.04,27.05,11300.0,27.05,27.05,27.04,27.05,11300.0
2005-08-30 15:25:00,27.04,27.05,27.03,27.03,26900.0,27.04,27.05,27.03,27.03,26900.0
2005-08-30 15:30:00,27.03,27.13,27.02,27.13,100900.0,27.03,27.13,27.02,27.13,100900.0
2005-08-30 15:35:00,27.12,27.13,27.11,27.12,40100.0,27.12,27.13,27.11,27.12,40100.0
2005-08-30 15:40:00,27.12,27.13,27.08,27.09,55300.0,27.12,27.13,27.08,27.09,55300.0
2005-08-30 15:45:00,27.09,27.2,27.09,27.12,57200.0,27.09,27.2,27.09,27.12,57200.0
2005-08-30 15:50:00,27.11,27.12,27.07,27.08,64600.0,27.11,27.12,27.07,27.08,64600.0
2005-08-30 15:55:00,27.07,27.12,27.07,27.11,101400.0,27.07,27.12,27.07,27.11,101400.0
2005-08-31 09:30:00,27.22,27.24,27.08,27.11,87600.0,27.22,27.24,27.08,27.11,87600.0
2005-08-31 09:35:00,27.11,27.13,27.1,27.13,14000.0,27.11,27.13,27.1,27.13,14000.0
2005-08-31 09:40:00,27.13,27.17,27.11,27.12,21000.0,27.13,27.17,27.11,27.12,21000.0
2005-08-31 09:45:00,27.12,27.15,27.1,27.15,38200.0,27.12,27.15,27.1,27.15,38200.0
2005-08-31 09:50:00,27.14,27.2,27.12,27.17,34000.0,27.14,27.2,27.12,27.17,34000.0
2005-08-31 09:55:00,27.17,27.17,27.0,27.0,40600.0,27.17,27.17,27.0,27.0,40600.0
2005-08-31 10:00:00,27.0,27.08,27.0,27.05,59400.0,27.0,27.08,27.0,27.05,59400.0
2005-08-31 10:05:00,27.04,27.08,27.0,27.0,48800.0,27.04,27.08,27.0,27.0,48800.0
2005-08-31 10:10:00,27.0,27.08,27.0,27.07,35600.0,27.0,27.08,27.0,27.07,35600.0
2005-08-31 10:15:00,27.08,27.09,27.0,27.04,24200.0,27.08,27.09,27.0,27.04,24200.0
2005-08-31 10:20:00,27.05,27.06,27.01,27.01,35800.0,27.05,27.06,27.01,27.01,35800.0
2005-08-31 10:25:00,27.01,27.04,27.01,27.03,27600.0,27.01,27.04,27.01,27.03,27600.0
2005-08-31 10:30:00,27.04,27.07,27.0,27.02,47800.0,27.04,27.07,27.0,27.02,47800.0
2005-08-31 10:35:00,27.03,27.13,27.01,27.12,32800.0,27.03,27.13,27.01,27.12,32800.0
2005-08-31 10:40:00,27.12,27.14,27.0,27.0,78100.0,27.12,27.14,27.0,27.0,78100.0
2005-08-31 10:45:00,27.0,27.01,27.0,27.0,34100.0,27.0,27.01,27.0,27.0,34100.0
2005-08-31 10:50:00,27.01,27.06,27.0,27.01,41100.0,27.01,27.06,27.0,27.01,41100.0
2005-08-31 10:55:00,27.0,27.01,27.0,27.0,36400.0,27.0,27.01,27.0,27.0,36400.0
2005-08-31 11:00:00,27.01,27.02,27.0,27.01,81800.0,27.01,27.02,27.0,27.01,81800.0
2005-08-31 11:05:00,27.0,27.02,26.94,26.94,126400.0,27.0,27.02,26.94,26.94,126400.0
2005-08-31 11:10:00,26.94,26.95,26.93,26.94,74200.0,26.94,26.95,26.93,26.94,74200.0
2005-08-31 11:15:00,26.93,27.0,26.93,26.99,45400.0,26.93,27.0,26.93,26.99,45400.0
2005-08-31 11:20:00,27.0,27.07,27.0,27.04,50800.0,27.0,27.07,27.0,27.04,50800.0
2005-08-31 11:25:00,27.04,27.04,27.02,27.03,24100.0,27.04,27.04,27.02,27.03,24100.0
2005-08-31 11:30:00,27.02,27.03,27.0,27.0,32100.0,27.02,27.03,27.0,27.0,32100.0
2005-08-31 11:35:00,27.01,27.02,27.0,27.01,16200.0,27.01,27.02,27.0,27.01,16200.0
2005-08-31 11:40:00,27.01,27.01,27.0,27.01,19100.0,27.01,27.01,27.0,27.01,19100.0
2005-08-31 11:45:00,27.0,27.01,27.0,27.01,14400.0,27.0,27.01,27.0,27.01,14400.0
2005-08-31 11:50:00,27.01,27.01,26.99,26.99,37000.0,27.01,27.01,26.99,26.99,37000.0
2005-08-31 11:55:00,27.0,27.0,26.98,26.99,13800.0,27.0,27.0,26.98,26.99,13800.0
2005-08-31 12:00:00,26.99,27.0,26.99,27.0,31500.0,26.99,27.0,26.99,27.0,31500.0
2005-08-31 12:05:00,26.99,27.0,26.95,26.98,32900.0,26.99,27.0,26.95,26.98,32900.0
2005-08-31 12:10:00,26.97,26.97,26.95,26.95,20900.0,26.97,26.97,26.95,26.95,20900.0
2005-08-31 12:15:00,26.95,26.96,26.94,26.96,38600.0,26.95,26.96,26.94,26.96,38600.0
2005-08-31 12:20:00,26.96,26.96,26.95,26.96,8400.0,26.96,26.96,26.95,26.96,8400.0
2005-08-31 12:25:00,26.96,26.97,26.95,26.96,35100.0,26.96,26.97,26.95,26.96,35100.0
2005-08-31 12:30:00,26.96,26.98,26.96,26.98,17000.0,26.96,26.98,26.96,26.98,17000.0
2005-08-31 12:35:00,26.98,26.98,26.96,26.98,32600.0,26.98,26.98,26.96,26.98,32600.0
2005-08-31 12:40:00,26.97,26.98,26.96,26.97,23900.0,26.97,26.98,26.96,26.97,23900.0
2005-08-31 12:45:00,26.96,26.97,26.95,26.95,62800.0,26.96,26.97,26.95,26.95,62800.0
2005-08-31 12:50:00,26.96,26.98,26.96,26.96,57300.0,26.96,26.98,26.96,26.96,57300.0
2005-08-31 12:55:00,26.96,26.96,26.95,26.95,19300.0,26.96,26.96,26.95,26.95,19300.0
2005-08-31 13:00:00,26.95,26.96,26.94,26.96,48100.0,26.95,26.96,26.94,26.96,48100.0
2005-08-31 13:05:00,26.95,26.96,26.95,26.96,5600.0,26.95,26.96,26.95,26.96,5600.0
2005-08-31 13:10:00,26.96,27.01,26.95,27.0,108700.0,26.96,27.01,26.95,27.0,108700.0
2005-08-31 13:15:00,27.0,27.01,26.98,26.99,53300.0,27.0,27.01,26.98,26.99,53300.0
2005-08-31 13:20:00,26.99,26.99,26.97,26.99,25100.0,26.99,26.99,26.97,26.99,25100.0
2005-08-31 13:25:00,26.99,27.01,26.99,27.0,40000.0,26.99,27.01,26.99,27.0,40000.0
2005-08-31 13:30:00,27.0,27.01,26.99,27.0,43400.0,27.0,27.01,26.99,27.0,43400.0
2005-08-31 13:35:00,27.0,27.02,27.0,27.02,18100.0,27.0,27.02,27.0,27.02,18100.0
2005-08-31 13:40:00,27.02,27.02,27.01,27.01,22600.0,27.02,27.02,27.01,27.01,22600.0
2005-08-31 13:45:00,27.02,27.04,26.99,26.99,72800.0,27.02,27.04,26.99,26.99,72800.0
2005-08-31 13:50:00,27.0,27.01,26.99,27.0,61300.0,27.0,27.01,26.99,27.0,61300.0
2005-08-31 13:55:00,27.0,27.04,27.0,27.01,40800.0,27.0,27.04,27.0,27.01,40800.0
2005-08-31 14:00:00,27.01,27.01,26.99,27.01,46200.0,27.01,27.01,26.99,27.01,46200.0
2005-08-31 14:05:00,27.01,27.01,26.99,27.0,19900.0,27.01,27.01,26.99,27.0,19900.0
2005-08-31 14:10:00,27.01,27.02,27.0,27.01,32700.0,27.01,27.02,27.0,27.01,32700.0
2005-08-31 14:15:00,27.01,27.01,27.0,27.0,19000.0,27.01,27.01,27.0,27.0,19000.0
2005-08-31 14:20:00,27.0,27.01,26.97,26.98,53100.0,27.0,27.01,26.97,26.98,53100.0
2005-08-31 14:25:00,26.97,27.01,26.97,27.01,45200.0,26.97,27.01,26.97,27.01,45200.0
2005-08-31 14:30:00,27.01,27.01,27.0,27.0,11100.0,27.01,27.01,27.0,27.0,11100.0
2005-08-31 14:35:00,27.01,27.03,27.01,27.02,35000.0,27.01,27.03,27.01,27.02,35000.0
2005-08-31 14:40:00,27.02,27.03,27.0,27.01,30200.0,27.02,27.03,27.0,27.01,30200.0
2005-08-31 14:45:00,27.0,27.01,26.99,26.99,19800.0,27.0,27.01,26.99,26.99,19800.0
2005-08-31 14:50:00,27.0,27.02,26.99,27.01,39000.0,27.0,27.02,26.99,27.01,39000.0
2005-08-31 14:55:00,27.02,27.03,27.01,27.02,32100.0,27.02,27.03,27.01,27.02,32100.0
2005-08-31 15:00:00,27.03,27.03,27.02,27.03,31400.0,27.03,27.03,27.02,27.03,31400.0
2005-08-31 15:05:00,27.02,27.03,27.01,27.02,35900.0,27.02,27.03,27.01,27.02,35900.0
2005-08-31 15:10:00,27.02,27.03,27.01,27.02,81500.0,27.02,27.03,27.01,27.02,81500.0
2005-08-31 15:15:00,27.02,27.03,27.01,27.03,52900.0,27.02,27.03,27.01,27.03,52900.0
2005-08-31 15:20:00,27.03,27.03,27.0,27.0,37500.0,27.03,27.03,27.0,27.0,37500.0
2005-08-31 15:25:00,27.0,27.03,27.0,27.02,83200.0,27.0,27.03,27.0,27.02,83200.0
2005-08-31 15:30:00,27.01,27.03,27.01,27.02,113900.0,27.01,27.03,27.01,27.02,113900.0
2005-08-31 15:35:00,27.03,27.03,27.01,27.01,91000.0,27.03,27.03,27.01,27.01,91000.0
2005-08-31 15:40:00,27.02,27.02,27.01,27.02,42400.0,27.02,27.02,27.01,27.02,42400.0
2005-08-31 15:45:00,27.02,27.03,27.01,27.02,153700.0,27.02,27.03,27.01,27.02,153700.0
2005-08-31 15:50:00,27.02,27.03,27.01,27.02,159900.0,27.02,27.03,27.01,27.02,159900.0
2005-08-31 15:55:00,27.02,27.04,27.02,27.04,187600.0,27.02,27.04,27.02,27.04,187600.0
2005-09-01 09:30:00,26.89,27.07,26.89,27.01,138400.0,26.89,27.07,26.89,27.01,138400.0
2005-09-01 09:35:00,27.01,27.13,27.01,27.12,29200.0,27.01,27.13,27.01,27.12,29200.0
2005-09-01 09:40:00,27.12,27.21,27.01,27.01,49700.0,27.12,27.21,27.01,27.01,49700.0
2005-09-01 09:45:00,27.02,27.05,26.99,27.05,30600.0,27.02,27.05,26.99,27.05,30600.0
2005-09-01 09:50:00,27.05,27.05,27.02,27.03,19100.0,27.05,27.05,27.02,27.03,19100.0
2005-09-01 09:55:00,27.03,27.04,26.99,27.01,21500.0,27.03,27.04,26.99,27.01,21500.0
2005-09-01 10:00:00,27.01,27.01,26.92,27.0,60600.0,27.01,27.01,26.92,27.0,60600.0
2005-09-01 10:05:00,26.99,27.01,26.96,27.0,35700.0,26.99,27.01,26.96,27.0,35700.0
2005-09-01 10:10:00,27.0,27.01,27.0,27.0,30300.0,27.0,27.01,27.0,27.0,30300.0
2005-09-01 10:15:00,27.0,27.01,26.94,26.98,88400.0,27.0,27.01,26.94,26.98,88400.0
2005-09-01 10:20:00,26.99,27.03,26.96,27.01,40200.0,26.99,27.03,26.96,27.01,40200.0
2005-09-01 10:25:00,27.02,27.02,26.98,26.98,24500.0,27.02,27.02,26.98,26.98,24500.0
2005-09-01 10:30:00,26.98,26.99,26.93,26.93,43400.0,26.98,26.99,26.93,26.93,43400.0
2005-09-01 10:35:00,26.93,26.97,26.92,26.92,81300.0,26.93,26.97,26.92,26.92,81300.0
2005-09-01 10:40:00,26.92,26.94,26.9,26.92,44700.0,26.92,26.94,26.9,26.92,44700.0
2005-09-01 10:45:00,26.92,26.93,26.9,26.91,39400.0,26.92,26.93,26.9,26.91,39400.0
2005-09-01 10:50:00,26.91,26.94,26.88,26.88,55400.0,26.91,26.94,26.88,26.88,55400.0
2005-09-01 10:55:00,26.88,26.88,26.82,26.83,46500.0,26.88,26.88,26.82,26.83,46500.0
2005-09-01 11:00:00,26.83,26.84,26.79,26.8,62600.0,26.83,26.84,26.79,26.8,62600.0
2005-09-01 11:05:00,26.79,26.82,26.74,26.75,60700.0,26.79,26.82,26.74,26.75,60700.0
2005-09-01 11:10:00,26.75,26.88,26.75,26.85,53800.0,26.75,26.88,26.75,26.85,53800.0
2005-09-01 11:15:00,26.86,26.91,26.85,26.9,43200.0,26.86,26.91,26.85,26.9,43200.0
2005-09-01 11:20:00,26.9,26.96,26.9,26.95,66700.0,26.9,26.96,26.9,26.95,66700.0
2005-09-01 11:25:00,26.94,26.95,26.9,26.91,25700.0,26.94,26.95,26.9,26.91,25700.0
2005-09-01 11:30:00,26.91,27.0,26.91,26.97,57300.0,26.91,27.0,26.91,26.97,57300.0
2005-09-01 11:35:00,26.97,27.03,26.95,27.02,28700.0,26.97,27.03,26.95,27.02,28700.0
2005-09-01 11:40:00,27.02,27.04,26.97,26.97,62600.0,27.02,27.04,26.97,26.97,62600.0
2005-09-01 11:45:00,26.97,27.01,26.97,26.98,38400.0,26.97,27.01,26.97,26.98,38400.0
2005-09-01 11:50:00,26.98,26.98,26.95,26.97,29600.0,26.98,26.98,26.95,26.97,29600.0
2005-09-01 11:55:00,26.98,26.99,26.96,26.97,19200.0,26.98,26.99,26.96,26.97,19200.0
2005-09-01 12:00:00,26.97,27.02,26.95,26.97,171700.0,26.97,27.02,26.95,26.97,171700.0
2005-09-01 12:05:00,26.98,27.0,26.96,26.97,42400.0,26.98,27.0,26.96,26.97,42400.0
2005-09-01 12:10:00,26.99,26.99,26.94,26.96,28300.0,26.99,26.99,26.94,26.96,28300.0
2005-09-01 12:15:00,26.97,26.97,26.92,26.92,37200.0,26.97,26.97,26.92,26.92,37200.0
2005-09-01 12:20:00,26.91,26.94,26.91,26.91,18900.0,26.91,26.94,26.91,26.91,18900.0
2005-09-01 12:25:00,26.92,26.92,26.89,26.9,16300.0,26.92,26.92,26.89,26.9,16300.0
2005-09-01 12:30:00,26.91,26.92,26.85,26.85,25900.0,26.91,26.92,26.85,26.85,25900.0
2005-09-01 12:35:00,26.86,26.87,26.85,26.87,10400.0,26.86,26.87,26.85,26.87,10400.0
2005-09-01 12:40:00,26.87,26.88,26.86,26.88,11200.0,26.87,26.88,26.86,26.88,11200.0
2005-09-01 12:45:00,26.87,26.88,26.87,26.87,11500.0,26.87,26.88,26.87,26.87,11500.0
2005-09-01 12:50:00,26.88,26.88,26.79,26.79,47800.0,26.88,26.88,26.79,26.79,47800.0
2005-09-01 12:55:00,26.79,26.79,26.76,26.78,33300.0,26.79,26.79,26.76,26.78,33300.0
2005-09-01 13:00:00,26.77,26.83,26.77,26.83,33200.0,26.77,26.83,26.77,26.83,33200.0
2005-09-01 13:05:00,26.83,26.86,26.83,26.86,6200.0,26.83,26.86,26.83,26.86,6200.0
2005-09-01 13:10:00,26.87,26.92,26.87,26.9,32500.0,26.87,26.92,26.87,26.9,32500.0
2005-09-01 13:15:00,26.9,26.93,26.89,26.93,26700.0,26.9,26.93,26.89,26.93,26700.0
2005-09-01 13:20:00,26.92,26.92,26.89,26.9,9800.0,26.92,26.92,26.89,26.9,9800.0
2005-09-01 13:25:00,26.9,26.94,26.89,26.93,21300.0,26.9,26.94,26.89,26.93,21300.0
2005-09-01 13:30:00,26.92,26.95,26.91,26.92,21600.0,26.92,26.95,26.91,26.92,21600.0
2005-09-01 13:35:00,26.92,26.93,26.87,26.87,21500.0,26.92,26.93,26.87,26.87,21500.0
2005-09-01 13:40:00,26.87,26.87,26.82,26.83,33800.0,26.87,26.87,26.82,26.83,33800.0
2005-09-01 13:45:00,26.84,26.86,26.83,26.85,19300.0,26.84,26.86,26.83,26.85,19300.0
2005-09-01 13:50:00,26.86,26.86,26.8,26.81,43000.0,26.86,26.86,26.8,26.81,43000.0
2005-09-01 13:55:00,26.81,26.82,26.79,26.8,20100.0,26.81,26.82,26.79,26.8,20100.0
2005-09-01 14:00:00,26.8,26.8,26.75,26.76,31600.0,26.8,26.8,26.75,26.76,31600.0
2005-09-01 14:05:00,26.76,26.82,26.74,26.8,43000.0,26.76,26.82,26.74,26.8,43000.0
2005-09-01 14:10:00,26.82,26.87,26.8,26.8,33600.0,26.82,26.87,26.8,26.8,33600.0
2005-09-01 14:15:00,26.81,26.85,26.8,26.8,25100.0,26.81,26.85,26.8,26.8,25100.0
2005-09-01 14:20:00,26.8,26.93,26.8,26.86,49500.0,26.8,26.93,26.8,26.86,49500.0
2005-09-01 14:25:00,26.85,26.86,26.82,26.82,19600.0,26.85,26.86,26.82,26.82,19600.0
2005-09-01 14:30:00,26.82,26.91,26.82,26.89,42800.0,26.82,26.91,26.82,26.89,42800.0
2005-09-01 14:35:00,26.9,26.9,26.86,26.88,26600.0,26.9,26.9,26.86,26.88,26600.0
2005-09-01 14:40:00,26.88,26.92,26.88,26.91,87000.0,26.88,26.92,26.88,26.91,87000.0
2005-09-01 14:45:00,26.91,26.91,26.82,26.84,35800.0,26.91,26.91,26.82,26.84,35800.0
2005-09-01 14:50:00,26.84,26.88,26.83,26.87,32300.0,26.84,26.88,26.83,26.87,32300.0
2005-09-01 14:55:00,26.88,26.9,26.82,26.83,39200.0,26.88,26.9,26.82,26.83,39200.0
2005-09-01 15:00:00,26.83,26.9,26.82,26.89,32200.0,26.83,26.9,26.82,26.89,32200.0
2005-09-01 15:05:00,26.89,26.9,26.84,26.87,96300.0,26.89,26.9,26.84,26.87,96300.0
2005-09-01 15:10:00,26.86,26.89,26.85,26.86,49500.0,26.86,26.89,26.85,26.86,49500.0
2005-09-01 15:15:00,26.87,26.91,26.84,26.85,30700.0,26.87,26.91,26.84,26.85,30700.0
2005-09-01 15:20:00,26.86,26.89,26.86,26.87,18100.0,26.86,26.89,26.86,26.87,18100.0
2005-09-01 15:25:00,26.87,26.89,26.81,26.84,67500.0,26.87,26.89,26.81,26.84,67500.0
2005-09-01 15:30:00,26.84,26.85,26.81,26.82,49500.0,26.84,26.85,26.81,26.82,49500.0
2005-09-01 15:35:00,26.82,26.85,26.82,26.84,22400.0,26.82,26.85,26.82,26.84,22400.0
2005-09-01 15:40:00,26.84,26.85,26.8,26.84,74100.0,26.84,26.85,26.8,26.84,74100.0
2005-09-01 15:45:00,26.84,26.85,26.82,26.85,95000.0,26.84,26.85,26.82,26.85,95000.0
2005-09-01 15:50:00,26.85,26.85,26.83,26.83,24500.0,26.85,26.85,26.83,26.83,24500.0
2005-09-01 15:55:00,26.83,26.84,26.82,26.83,71600.0,26.83,26.84,26.82,26.83,71600.0
2005-09-02 09:30:00,26.87,26.9,26.8,26.84,53900.0,26.87,26.9,26.8,26.84,53900.0
2005-09-02 09:35:00,26.84,26.9,26.83,26.89,47200.0,26.84,26.9,26.83,26.89,47200.0
2005-09-02 09:40:00,26.88,26.89,26.85,26.88,27900.0,26.88,26.89,26.85,26.88,27900.0
2005-09-02 09:45:00,26.87,26.88,26.85,26.86,19800.0,26.87,26.88,26.85,26.86,19800.0
2005-09-02 09:50:00,26.87,26.9,26.77,26.79,55300.0,26.87,26.9,26.77,26.79,55300.0
2005-09-02 09:55:00,26.79,26.79,26.77,26.79,11500.0,26.79,26.79,26.77,26.79,11500.0
2005-09-02 10:00:00,26.78,26.81,26.78,26.8,22900.0,26.78,26.81,26.78,26.8,22900.0
2005-09-02 10:05:00,26.8,26.81,26.77,26.78,113500.0,26.8,26.81,26.77,26.78,113500.0
2005-09-02 10:10:00,26.78,26.8,26.77,26.78,27900.0,26.78,26.8,26.77,26.78,27900.0
2005-09-02 10:15:00,26.77,26.8,26.76,26.8,40300.0,26.77,26.8,26.76,26.8,40300.0
2005-09-02 10:20:00,26.8,26.8,26.76,26.76,29600.0,26.8,26.8,26.76,26.76,29600.0
2005-09-02 10:25:00,26.77,26.77,26.71,26.72,34700.0,26.77,26.77,26.71,26.72,34700.0
2005-09-02 10:30:00,26.72,26.72,26.6,26.61,45000.0,26.72,26.72,26.6,26.61,45000.0
2005-09-02 10:35:00,26.61,26.68,26.61,26.64,29400.0,26.61,26.68,26.61,26.64,29400.0
2005-09-02 10:40:00,26.63,26.65,26.6,26.62,35900.0,26.63,26.65,26.6,26.62,35900.0
2005-09-02 10:45:00,26.61,26.62,26.58,26.59,22800.0,26.61,26.62,26.58,26.59,22800.0
2005-09-02 10:50:00,26.59,26.65,26.59,26.64,34300.0,26.59,26.65,26.59,26.64,34300.0
2005-09-02 10:55:00,26.65,26.65,26.58,26.58,31000.0,26.65,26.65,26.58,26.58,31000.0
2005-09-02 11:00:00,26.59,26.67,26.58,26.66,42500.0,26.59,26.67,26.58,26.66,42500.0
2005-09-02 11:05:00,26.65,26.65,26.6,26.6,12900.0,26.65,26.65,26.6,26.6,12900.0
2005-09-02 11:10:00,26.6,26.61,26.55,26.56,35600.0,26.6,26.61,26.55,26.56,35600.0
2005-09-02 11:15:00,26.57,26.6,26.56,26.58,19300.0,26.57,26.6,26.56,26.58,19300.0
2005-09-02 11:20:00,26.58,26.62,26.58,26.58,20000.0,26.58,26.62,26.58,26.58,20000.0
2005-09-02 11:25:00,26.59,26.63,26.58,26.6,13900.0,26.59,26.63,26.58,26.6,13900.0
2005-09-02 11:30:00,26.6,26.61,26.58,26.59,25200.0,26.6,26.61,26.58,26.59,25200.0
2005-09-02 11:35:00,26.6,26.6,26.56,26.57,19900.0,26.6,26.6,26.56,26.57,19900.0
2005-09-02 11:40:00,26.58,26.59,26.57,26.58,15300.0,26.58,26.59,26.57,26.58,15300.0
2005-09-02 11:45:00,26.58,26.59,26.57,26.57,10500.0,26.58,26.59,26.57,26.57,10500.0
2005-09-02 11:50:00,26.57,26.59,26.56,26.56,22900.0,26.57,26.59,26.56,26.56,22900.0
2005-09-02 11:55:00,26.57,26.57,26.55,26.55,25600.0,26.57,26.57,26.55,26.55,25600.0
2005-09-02 12:00:00,26.55,26.57,26.54,26.56,31600.0,26.55,26.57,26.54,26.56,31600.0
2005-09-02 12:05:00,26.56,26.59,26.56,26.58,25900.0,26.56,26.59,26.56,26.58,25900.0
2005-09-02 12:10:00,26.59,26.59,26.57,26.58,15100.0,26.59,26.59,26.57,26.58,15100.0
2005-09-02 12:15:00,26.57,26.58,26.55,26.55,19500.0,26.57,26.58,26.55,26.55,19500.0
2005-09-02 12:20:00,26.56,26.61,26.55,26.58,26800.0,26.56,26.61,26.55,26.58,26800.0
2005-09-02 12:25:00,26.59,26.6,26.57,26.6,14400.0,26.59,26.6,26.57,26.6,14400.0
2005-09-02 12:30:00,26.59,26.66,26.59,26.66,31400.0,26.59,26.66,26.59,26.66,31400.0
2005-09-02 12:35:00,26.66,26.66,26.65,26.65,18400.0,26.66,26.66,26.65,26.65,18400.0
2005-09-02 12:40:00,26.66,26.69,26.65,26.68,61500.0,26.66,26.69,26.65,26.68,61500.0
2005-09-02 12:45:00,26.68,26.68,26.67,26.68,28000.0,26.68,26.68,26.67,26.68,28000.0
2005-09-02 12:50:00,26.68,26.7,26.67,26.69,14400.0,26.68,26.7,26.67,26.69,14400.0
2005-09-02 12:55:00,26.69,26.7,26.67,26.68,27800.0,26.69,26.7,26.67,26.68,27800.0
2005-09-02 13:00:00,26.67,26.69,26.67,26.69,12900.0,26.67,26.69,26.67,26.69,12900.0
2005-09-02 13:05:00,26.69,26.71,26.69,26.69,14200.0,26.69,26.71,26.69,26.69,14200.0
2005-09-02 13:10:00,26.69,26.7,26.66,26.68,13700.0,26.69,26.7,26.66,26.68,13700.0
2005-09-02 13:15:00,26.68,26.68,26.66,26.67,2500.0,26.68,26.68,26.66,26.67,2500.0
2005-09-02 13:20:00,26.67,26.67,26.62,26.62,12200.0,26.67,26.67,26.62,26.62,12200.0
2005-09-02 13:25:00,26.62,26.65,26.61,26.65,19700.0,26.62,26.65,26.61,26.65,19700.0
2005-09-02 13:30:00,26.65,26.7,26.64,26.69,63600.0,26.65,26.7,26.64,26.69,63600.0
2005-09-02 13:35:00,26.68,26.7,26.68,26.7,28100.0,26.68,26.7,26.68,26.7,28100.0
2005-09-02 13:40:00,26.7,26.7,26.69,26.69,7100.0,26.7,26.7,26.69,26.69,7100.0
2005-09-02 13:45:00,26.69,26.69,26.67,26.67,45900.0,26.69,26.69,26.67,26.67,45900.0
2005-09-02 13:50:00,26.67,26.71,26.67,26.71,35400.0,26.67,26.71,26.67,26.71,35400.0
2005-09-02 13:55:00,26.71,26.72,26.7,26.72,8500.0,26.71,26.72,26.7,26.72,8500.0
2005-09-02 14:00:00,26.72,26.75,26.7,26.75,56100.0,26.72,26.75,26.7,26.75,56100.0
2005-09-02 14:05:00,26.74,26.74,26.69,26.69,59100.0,26.74,26.74,26.69,26.69,59100.0
2005-09-02 14:10:00,26.7,26.7,26.68,26.69,31500.0,26.7,26.7,26.68,26.69,31500.0
2005-09-02 14:15:00,26.68,26.69,26.68,26.69,21900.0,26.68,26.69,26.68,26.69,21900.0
2005-09-02 14:20:00,26.69,26.69,26.68,26.68,5900.0,26.69,26.69,26.68,26.68,5900.0
2005-09-02 14:25:00,26.69,26.69,26.68,26.69,5000.0,26.69,26.69,26.68,26.69,5000.0
2005-09-02 14:30:00,26.69,26.69,26.66,26.66,21100.0,26.69,26.69,26.66,26.66,21100.0
2005-09-02 14:35:00,26.66,26.66,26.65,26.65,14700.0,26.66,26.66,26.65,26.65,14700.0
2005-09-02 14:40:00,26.65,26.68,26.65,26.67,28100.0,26.65,26.68,26.65,26.67,28100.0
2005-09-02 14:45:00,26.68,26.7,26.67,26.69,56700.0,26.68,26.7,26.67,26.69,56700.0
2005-09-02 14:50:00,26.68,26.69,26.68,26.69,8900.0,26.68,26.69,26.68,26.69,8900.0
2005-09-02 14:55:00,26.68,26.69,26.68,26.69,12900.0,26.68,26.69,26.68,26.69,12900.0
2005-09-02 15:00:00,26.69,26.69,26.66,26.69,44900.0,26.69,26.69,26.66,26.69,44900.0
2005-09-02 15:05:00,26.69,26.69,26.65,26.67,30200.0,26.69,26.69,26.65,26.67,30200.0
2005-09-02 15:10:00,26.67,26.67,26.65,26.65,14100.0,26.67,26.67,26.65,26.65,14100.0
2005-09-02 15:15:00,26.66,26.66,26.58,26.6,35300.0,26.66,26.66,26.58,26.6,35300.0
2005-09-02 15:20:00,26.6,26.62,26.6,26.61,15100.0,26.6,26.62,26.6,26.61,15100.0
2005-09-02 15:25:00,26.62,26.63,26.61,26.61,11700.0,26.62,26.63,26.61,26.61,11700.0
2005-09-02 15:30:00,26.62,26.7,26.61,26.61,52200.0,26.62,26.7,26.61,26.61,52200.0
2005-09-02 15:35:00,26.61,26.62,26.61,26.61,8600.0,26.61,26.62,26.61,26.61,8600.0
2005-09-02 15:40:00,26.62,26.62,26.6,26.6,33800.0,26.62,26.62,26.6,26.6,33800.0
2005-09-02 15:45:00,26.6,26.6,26.54,26.6,63100.0,26.6,26.6,26.54,26.6,63100.0
2005-09-02 15:50:00,26.6,26.6,26.57,26.59,56500.0,26.6,26.6,26.57,26.59,56500.0
2005-09-02 15:55:00,26.59,26.64,26.58,26.64,65400.0,26.59,26.64,26.58,26.64,65400.0
2005-09-06 09:30:00,26.74,26.85,26.63,26.74,125800.0,26.74,26.85,26.63,26.74,125800.0
2005-09-06 09:35:00,26.75,26.78,26.74,26.78,78100.0,26.75,26.78,26.74,26.78,78100.0
2005-09-06 09:40:00,26.78,27.05,26.77,27.03,92100.0,26.78,27.05,26.77,27.03,92100.0
2005-09-06 09:45:00,27.03,27.06,26.89,27.01,192600.0,27.03,27.06,26.89,27.01,192600.0
2005-09-06 09:50:00,27.02,27.02,26.98,27.01,22700.0,27.02,27.02,26.98,27.01,22700.0
2005-09-06 09:55:00,27.02,27.05,27.0,27.04,36200.0,27.02,27.05,27.0,27.04,36200.0
2005-09-06 10:00:00,27.04,27.06,26.92,27.02,94100.0,27.04,27.06,26.92,27.02,94100.0
2005-09-06 10:05:00,27.0,27.23,27.0,27.16,78200.0,27.0,27.23,27.0,27.16,78200.0
2005-09-06 10:10:00,27.16,27.21,27.11,27.18,33600.0,27.16,27.21,27.11,27.18,33600.0
2005-09-06 10:15:00,27.18,27.19,27.1,27.11,20400.0,27.18,27.19,27.1,27.11,20400.0
2005-09-06 10:20:00,27.11,27.15,27.1,27.14,33800.0,27.11,27.15,27.1,27.14,33800.0
2005-09-06 10:25:00,27.15,27.18,27.1,27.11,88900.0,27.15,27.18,27.1,27.11,88900.0
2005-09-06 10:30:00,27.13,27.13,27.06,27.06,58500.0,27.13,27.13,27.06,27.06,58500.0
2005-09-06 10:35:00,27.07,27.07,27.01,27.02,28100.0,27.07,27.07,27.01,27.02,28100.0
2005-09-06 10:40:00,27.03,27.1,27.02,27.08,64100.0,27.03,27.1,27.02,27.08,64100.0
2005-09-06 10:45:00,27.1,27.13,27.08,27.09,120500.0,27.1,27.13,27.08,27.09,120500.0
2005-09-06 10:50:00,27.07,27.12,27.07,27.12,16200.0,27.07,27.12,27.07,27.12,16200.0
2005-09-06 10:55:00,27.12,27.12,27.06,27.06,24800.0,27.12,27.12,27.06,27.06,24800.0
2005-09-06 11:00:00,27.07,27.07,27.06,27.06,17300.0,27.07,27.07,27.06,27.06,17300.0
2005-09-06 11:05:00,27.07,27.13,27.05,27.11,50700.0,27.07,27.13,27.05,27.11,50700.0
2005-09-06 11:10:00,27.12,27.12,27.1,27.1,16200.0,27.12,27.12,27.1,27.1,16200.0
2005-09-06 11:15:00,27.11,27.14,27.1,27.14,76400.0,27.11,27.14,27.1,27.14,76400.0
2005-09-06 11:20:00,27.15,27.16,27.13,27.16,62500.0,27.15,27.16,27.13,27.16,62500.0
2005-09-06 11:25:00,27.16,27.21,27.16,27.21,46000.0,27.16,27.21,27.16,27.21,46000.0
2005-09-06 11:30:00,27.22,27.24,27.21,27.22,32700.0,27.22,27.24,27.21,27.22,32700.0
2005-09-06 11:35:00,27.22,27.22,27.2,27.2,27200.0,27.22,27.22,27.2,27.2,27200.0
2005-09-06 11:40:00,27.2,27.21,27.16,27.2,46000.0,27.2,27.21,27.16,27.2,46000.0
2005-09-06 11:45:00,27.19,27.21,27.18,27.2,32600.0,27.19,27.21,27.18,27.2,32600.0
2005-09-06 11:50:00,27.21,27.25,27.2,27.22,35000.0,27.21,27.25,27.2,27.22,35000.0
2005-09-06 11:55:00,27.22,27.26,27.22,27.23,16900.0,27.22,27.26,27.22,27.23,16900.0
2005-09-06 12:00:00,27.24,27.25,27.23,27.24,20000.0,27.24,27.25,27.23,27.24,20000.0
2005-09-06 12:05:00,27.25,27.26,27.24,27.25,24600.0,27.25,27.26,27.24,27.25,24600.0
2005-09-06 12:10:00,27.24,27.26,27.24,27.26,19800.0,27.24,27.26,27.24,27.26,19800.0
2005-09-06 12:15:00,27.26,27.26,27.24,27.26,36100.0,27.26,27.26,27.24,27.26,36100.0
2005-09-06 12:20:00,27.26,27.27,27.25,27.27,8900.0,27.26,27.27,27.25,27.27,8900.0
2005-09-06 12:25:00,27.27,27.29,27.23,27.23,39900.0,27.27,27.29,27.23,27.23,39900.0
2005-09-06 12:30:00,27.23,27.26,27.23,27.26,33400.0,27.23,27.26,27.23,27.26,33400.0
2005-09-06 12:35:00,27.27,27.32,27.27,27.32,33400.0,27.27,27.32,27.27,27.32,33400.0
2005-09-06 12:40:00,27.31,27.31,27.26,27.26,34300.0,27.31,27.31,27.26,27.26,34300.0
2005-09-06 12:45:00,27.25,27.26,27.25,27.26,10000.0,27.25,27.26,27.25,27.26,10000.0
2005-09-06 12:50:00,27.25,27.3,27.25,27.29,17900.0,27.25,27.3,27.25,27.29,17900.0
2005-09-06 12:55:00,27.3,27.33,27.28,27.33,43100.0,27.3,27.33,27.28,27.33,43100.0
2005-09-06 13:00:00,27.33,27.34,27.31,27.32,18700.0,27.33,27.34,27.31,27.32,18700.0
2005-09-06 13:05:00,27.32,27.32,27.29,27.29,16400.0,27.32,27.32,27.29,27.29,16400.0
2005-09-06 13:10:00,27.29,27.3,27.27,27.27,19300.0,27.29,27.3,27.27,27.27,19300.0
2005-09-06 13:15:00,27.27,27.31,27.27,27.3,18800.0,27.27,27.31,27.27,27.3,18800.0
2005-09-06 13:20:00,27.31,27.31,27.29,27.3,9400.0,27.31,27.31,27.29,27.3,9400.0
2005-09-06 13:25:00,27.3,27.3,27.28,27.29,21900.0,27.3,27.3,27.28,27.29,21900.0
2005-09-06 13:30:00,27.28,27.29,27.28,27.28,17400.0,27.28,27.29,27.28,27.28,17400.0
2005-09-06 13:35:00,27.28,27.33,27.28,27.32,39400.0,27.28,27.33,27.28,27.32,39400.0
2005-09-06 13:40:00,27.33,27.33,27.29,27.3,18500.0,27.33,27.33,27.29,27.3,18500.0
2005-09-06 13:45:00,27.29,27.3,27.28,27.29,9300.0,27.29,27.3,27.28,27.29,9300.0
2005-09-06 13:50:00,27.28,27.28,27.25,27.27,59600.0,27.28,27.28,27.25,27.27,59600.0
2005-09-06 13:55:00,27.28,27.3,27.28,27.3,20500.0,27.28,27.3,27.28,27.3,20500.0
2005-09-06 14:00:00,27.3,27.31,27.3,27.31,33200.0,27.3,27.31,27.3,27.31,33200.0
2005-09-06 14:05:00,27.31,27.33,27.3,27.31,68600.0,27.31,27.33,27.3,27.31,68600.0
2005-09-06 14:10:00,27.31,27.33,27.31,27.31,21100.0,27.31,27.33,27.31,27.31,21100.0
2005-09-06 14:15:00,27.31,27.33,27.29,27.33,39400.0,27.31,27.33,27.29,27.33,39400.0
2005-09-06 14:20:00,27.33,27.34,27.32,27.33,11800.0,27.33,27.34,27.32,27.33,11800.0
2005-09-06 14:25:00,27.34,27.35,27.32,27.32,53400.0,27.34,27.35,27.32,27.32,53400.0
2005-09-06 14:30:00,27.33,27.34,27.32,27.32,20200.0,27.33,27.34,27.32,27.32,20200.0
2005-09-06 14:35:00,27.33,27.37,27.33,27.37,68100.0,27.33,27.37,27.33,27.37,68100.0
2005-09-06 14:40:00,27.37,27.4,27.36,27.4,47400.0,27.37,27.4,27.36,27.4,47400.0
2005-09-06 14:45:00,27.41,27.42,27.36,27.36,58600.0,27.41,27.42,27.36,27.36,58600.0
2005-09-06 14:50:00,27.37,27.38,27.35,27.35,44700.0,27.37,27.38,27.35,27.35,44700.0
2005-09-06 14:55:00,27.35,27.38,27.35,27.37,31100.0,27.35,27.38,27.35,27.37,31100.0
2005-09-06 15:00:00,27.37,27.4,27.34,27.34,77600.0,27.37,27.4,27.34,27.34,77600.0
2005-09-06 15:05:00,27.33,27.35,27.27,27.28,63200.0,27.33,27.35,27.27,27.28,63200.0
2005-09-06 15:10:00,27.27,27.32,27.27,27.31,24300.0,27.27,27.32,27.27,27.31,24300.0
2005-09-06 15:15:00,27.31,27.35,27.3,27.35,45900.0,27.31,27.35,27.3,27.35,45900.0
2005-09-06 15:20:00,27.35,27.39,27.34,27.35,40200.0,27.35,27.39,27.34,27.35,40200.0
2005-09-06 15:25:00,27.34,27.4,27.32,27.4,49000.0,27.34,27.4,27.32,27.4,49000.0
2005-09-06 15:30:00,27.4,27.4,27.33,27.33,69000.0,27.4,27.4,27.33,27.33,69000.0
2005-09-06 15:35:00,27.34,27.34,27.31,27.32,45000.0,27.34,27.34,27.31,27.32,45000.0
2005-09-06 15:40:00,27.33,27.38,27.28,27.34,130500.0,27.33,27.38,27.28,27.34,130500.0
2005-09-06 15:45:00,27.34,27.37,27.33,27.35,68200.0,27.34,27.37,27.33,27.35,68200.0
2005-09-06 15:50:00,27.34,27.37,27.32,27.33,144600.0,27.34,27.37,27.32,27.33,144600.0
2005-09-06 15:55:00,27.33,27.39,27.32,27.36,117300.0,27.33,27.39,27.32,27.36,117300.0
2005-09-07 09:30:00,27.4,27.44,26.98,26.98,190400.0,27.4,27.44,26.98,26.98,190400.0
2005-09-07 09:35:00,27.0,27.12,26.98,27.11,123700.0,27.0,27.12,26.98,27.11,123700.0
2005-09-07 09:40:00,27.11,27.16,27.1,27.1,50800.0,27.11,27.16,27.1,27.1,50800.0
2005-09-07 09:45:00,27.1,27.13,27.09,27.11,34200.0,27.1,27.13,27.09,27.11,34200.0
2005-09-07 09:50:00,27.11,27.11,27.07,27.08,74000.0,27.11,27.11,27.07,27.08,74000.0
2005-09-07 09:55:00,27.09,27.1,27.04,27.08,74200.0,27.09,27.1,27.04,27.08,74200.0
2005-09-07 10:00:00,27.08,27.13,27.06,27.09,47000.0,27.08,27.13,27.06,27.09,47000.0
2005-09-07 10:05:00,27.09,27.11,27.05,27.06,28500.0,27.09,27.11,27.05,27.06,28500.0
2005-09-07 10:10:00,27.06,27.12,27.05,27.07,22500.0,27.06,27.12,27.05,27.07,22500.0
2005-09-07 10:15:00,27.08,27.12,27.05,27.12,29300.0,27.08,27.12,27.05,27.12,29300.0
2005-09-07 10:20:00,27.11,27.14,27.11,27.12,48300.0,27.11,27.14,27.11,27.12,48300.0
2005-09-07 10:25:00,27.12,27.13,27.07,27.08,21500.0,27.12,27.13,27.07,27.08,21500.0
2005-09-07 10:30:00,27.08,27.09,27.06,27.09,16900.0,27.08,27.09,27.06,27.09,16900.0
2005-09-07 10:35:00,27.08,27.15,27.07,27.15,35200.0,27.08,27.15,27.07,27.15,35200.0
2005-09-07 10:40:00,27.14,27.15,27.11,27.12,45500.0,27.14,27.15,27.11,27.12,45500.0
2005-09-07 10:45:00,27.13,27.13,27.1,27.12,22400.0,27.13,27.13,27.1,27.12,22400.0
2005-09-07 10:50:00,27.12,27.15,27.11,27.15,21000.0,27.12,27.15,27.11,27.15,21000.0
2005-09-07 10:55:00,27.15,27.18,27.15,27.17,40200.0,27.15,27.18,27.15,27.17,40200.0
2005-09-07 11:00:00,27.18,27.2,27.18,27.2,51000.0,27.18,27.2,27.18,27.2,51000.0
2005-09-07 11:05:00,27.2,27.22,27.17,27.2,75300.0,27.2,27.22,27.17,27.2,75300.0
2005-09-07 11:10:00,27.2,27.21,27.19,27.2,20200.0,27.2,27.21,27.19,27.2,20200.0
2005-09-07 11:15:00,27.19,27.2,27.18,27.2,41400.0,27.19,27.2,27.18,27.2,41400.0
2005-09-07 11:20:00,27.2,27.2,27.18,27.19,30100.0,27.2,27.2,27.18,27.19,30100.0
2005-09-07 11:25:00,27.2,27.21,27.19,27.19,15300.0,27.2,27.21,27.19,27.19,15300.0
2005-09-07 11:30:00,27.2,27.21,27.19,27.2,17000.0,27.2,27.21,27.19,27.2,17000.0
2005-09-07 11:35:00,27.2,27.21,27.19,27.2,64800.0,27.2,27.21,27.19,27.2,64800.0
2005-09-07 11:40:00,27.2,27.2,27.19,27.2,8300.0,27.2,27.2,27.19,27.2,8300.0
2005-09-07 11:45:00,27.19,27.22,27.19,27.19,26400.0,27.19,27.22,27.19,27.19,26400.0
2005-09-07 11:50:00,27.2,27.2,27.18,27.2,33800.0,27.2,27.2,27.18,27.2,33800.0
2005-09-07 11:55:00,27.19,27.2,27.19,27.19,12600.0,27.19,27.2,27.19,27.19,12600.0
2005-09-07 12:00:00,27.19,27.2,27.19,27.2,11500.0,27.19,27.2,27.19,27.2,11500.0
2005-09-07 12:05:00,27.2,27.2,27.18,27.2,36000.0,27.2,27.2,27.18,27.2,36000.0
2005-09-07 12:10:00,27.2,27.2,27.18,27.2,9900.0,27.2,27.2,27.18,27.2,9900.0
2005-09-07 12:15:00,27.2,27.21,27.19,27.21,27000.0,27.2,27.21,27.19,27.21,27000.0
2005-09-07 12:20:00,27.21,27.24,27.21,27.22,22200.0,27.21,27.24,27.21,27.22,22200.0
2005-09-07 12:25:00,27.23,27.23,27.22,27.22,13100.0,27.23,27.23,27.22,27.22,13100.0
2005-09-07 12:30:00,27.22,27.23,27.19,27.22,37600.0,27.22,27.23,27.19,27.22,37600.0
2005-09-07 12:35:00,27.22,27.22,27.2,27.2,18200.0,27.22,27.22,27.2,27.2,18200.0
2005-09-07 12:40:00,27.2,27.21,27.18,27.18,26800.0,27.2,27.21,27.18,27.18,26800.0
2005-09-07 12:45:00,27.18,27.18,27.13,27.14,29800.0,27.18,27.18,27.13,27.14,29800.0
2005-09-07 12:50:00,27.14,27.16,27.13,27.15,40400.0,27.14,27.16,27.13,27.15,40400.0
2005-09-07 12:55:00,27.16,27.2,27.16,27.2,60800.0,27.16,27.2,27.16,27.2,60800.0
2005-09-07 13:00:00,27.2,27.2,27.16,27.2,44800.0,27.2,27.2,27.16,27.2,44800.0
2005-09-07 13:05:00,27.2,27.2,27.18,27.19,44800.0,27.2,27.2,27.18,27.19,44800.0
2005-09-07 13:10:00,27.2,27.2,27.18,27.19,37500.0,27.2,27.2,27.18,27.19,37500.0
2005-09-07 13:15:00,27.19,27.21,27.18,27.2,71600.0,27.19,27.21,27.18,27.2,71600.0
2005-09-07 13:20:00,27.2,27.21,27.2,27.2,20700.0,27.2,27.21,27.2,27.2,20700.0
2005-09-07 13:25:00,27.21,27.21,27.19,27.21,30000.0,27.21,27.21,27.19,27.21,30000.0
2005-09-07 13:30:00,27.21,27.21,27.17,27.18,73000.0,27.21,27.21,27.17,27.18,73000.0
2005-09-07 13:35:00,27.19,27.2,27.18,27.19,43000.0,27.19,27.2,27.18,27.19,43000.0
2005-09-07 13:40:00,27.19,27.2,27.17,27.19,49700.0,27.19,27.2,27.17,27.19,49700.0
2005-09-07 13:45:00,27.19,27.2,27.19,27.2,62900.0,27.19,27.2,27.19,27.2,62900.0
2005-09-07 13:50:00,27.2,27.2,27.19,27.19,9400.0,27.2,27.2,27.19,27.19,9400.0
2005-09-07 13:55:00,27.19,27.21,27.19,27.21,39000.0,27.19,27.21,27.19,27.21,39000.0
2005-09-07 14:00:00,27.21,27.22,27.19,27.21,36300.0,27.21,27.22,27.19,27.21,36300.0
2005-09-07 14:05:00,27.21,27.22,27.21,27.22,38200.0,27.21,27.22,27.21,27.22,38200.0
2005-09-07 14:10:00,27.22,27.22,27.18,27.19,8200.0,27.22,27.22,27.18,27.19,8200.0
2005-09-07 14:15:00,27.18,27.2,27.18,27.19,18800.0,27.18,27.2,27.18,27.19,18800.0
2005-09-07 14:20:00,27.19,27.2,27.19,27.19,19700.0,27.19,27.2,27.19,27.19,19700.0
2005-09-07 14:25:00,27.19,27.2,27.18,27.2,41600.0,27.19,27.2,27.18,27.2,41600.0
2005-09-07 14:30:00,27.2,27.2,27.18,27.2,17500.0,27.2,27.2,27.18,27.2,17500.0
2005-09-07 14:35:00,27.19,27.2,27.18,27.2,23900.0,27.19,27.2,27.18,27.2,23900.0
2005-09-07 14:40:00,27.2,27.2,27.19,27.19,39000.0,27.2,27.2,27.19,27.19,39000.0
2005-09-07 14:45:00,27.2,27.2,27.18,27.19,30300.0,27.2,27.2,27.18,27.19,30300.0
2005-09-07 14:50:00,27.18,27.19,27.18,27.19,5500.0,27.18,27.19,27.18,27.19,5500.0
2005-09-07 14:55:00,27.19,27.2,27.18,27.2,33700.0,27.19,27.2,27.18,27.2,33700.0
2005-09-07 15:00:00,27.2,27.2,27.19,27.2,7800.0,27.2,27.2,27.19,27.2,7800.0
2005-09-07 15:05:00,27.2,27.21,27.19,27.2,29600.0,27.2,27.21,27.19,27.2,29600.0
2005-09-07 15:10:00,27.2,27.2,27.19,27.2,47700.0,27.2,27.2,27.19,27.2,47700.0
2005-09-07 15:15:00,27.2,27.2,27.19,27.19,15900.0,27.2,27.2,27.19,27.19,15900.0
2005-09-07 15:20:00,27.19,27.21,27.19,27.21,85100.0,27.19,27.21,27.19,27.21,85100.0
2005-09-07 15:25:00,27.21,27.21,27.17,27.18,63000.0,27.21,27.21,27.17,27.18,63000.0
2005-09-07 15:30:00,27.18,27.21,27.18,27.19,29000.0,27.18,27.21,27.18,27.19,29000.0
2005-09-07 15:35:00,27.2,27.2,27.19,27.2,5100.0,27.2,27.2,27.19,27.2,5100.0
2005-09-07 15:40:00,27.19,27.21,27.17,27.18,43800.0,27.19,27.21,27.17,27.18,43800.0
2005-09-07 15:45:00,27.17,27.17,27.15,27.17,47300.0,27.17,27.17,27.15,27.17,47300.0
2005-09-07 15:50:00,27.17,27.19,27.16,27.19,40600.0,27.17,27.19,27.16,27.19,40600.0
2005-09-07 15:55:00,27.19,27.21,27.18,27.2,103600.0,27.19,27.21,27.18,27.2,103600.0
2005-09-08 09:30:00,28.0,28.1,27.6,27.73,385100.0,28.0,28.1,27.6,27.73,385100.0
2005-09-08 09:35:00,27.73,27.75,27.64,27.65,69600.0,27.73,27.75,27.64,27.65,69600.0
2005-09-08 09:40:00,27.65,27.69,27.62,27.64,72700.0,27.65,27.69,27.62,27.64,72700.0
2005-09-08 09:45:00,27.63,27.63,27.51,27.52,54300.0,27.63,27.63,27.51,27.52,54300.0
2005-09-08 09:50:00,27.53,27.6,27.51,27.56,58800.0,27.53,27.6,27.51,27.56,58800.0
2005-09-08 09:55:00,27.57,27.6,27.56,27.6,60400.0,27.57,27.6,27.56,27.6,60400.0
2005-09-08 10:00:00,27.6,27.69,27.59,27.67,70500.0,27.6,27.69,27.59,27.67,70500.0
2005-09-08 10:05:00,27.68,27.68,27.62,27.65,44600.0,27.68,27.68,27.62,27.65,44600.0
2005-09-08 10:10:00,27.64,27.67,27.62,27.65,24900.0,27.64,27.67,27.62,27.65,24900.0
2005-09-08 10:15:00,27.64,27.65,27.61,27.62,33400.0,27.64,27.65,27.61,27.62,33400.0
2005-09-08 10:20:00,27.61,27.64,27.61,27.63,29800.0,27.61,27.64,27.61,27.63,29800.0
2005-09-08 10:25:00,27.63,27.66,27.63,27.64,32900.0,27.63,27.66,27.63,27.64,32900.0
2005-09-08 10:30:00,27.63,27.68,27.63,27.68,56900.0,27.63,27.68,27.63,27.68,56900.0
2005-09-08 10:35:00,27.68,27.74,27.67,27.73,136400.0,27.68,27.74,27.67,27.73,136400.0
2005-09-08 10:40:00,27.72,27.76,27.72,27.73,108200.0,27.72,27.76,27.72,27.73,108200.0
2005-09-08 10:45:00,27.73,27.76,27.71,27.71,45400.0,27.73,27.76,27.71,27.71,45400.0
2005-09-08 10:50:00,27.71,27.71,27.65,27.66,31200.0,27.71,27.71,27.65,27.66,31200.0
2005-09-08 10:55:00,27.66,27.7,27.62,27.7,47000.0,27.66,27.7,27.62,27.7,47000.0
2005-09-08 11:00:00,27.7,27.71,27.63,27.63,39700.0,27.7,27.71,27.63,27.63,39700.0
2005-09-08 11:05:00,27.63,27.68,27.63,27.68,13600.0,27.63,27.68,27.63,27.68,13600.0
2005-09-08 11:10:00,27.68,27.69,27.67,27.68,24600.0,27.68,27.69,27.67,27.68,24600.0
2005-09-08 11:15:00,27.67,27.67,27.63,27.65,20800.0,27.67,27.67,27.63,27.65,20800.0
2005-09-08 11:20:00,27.65,27.65,27.62,27.63,34300.0,27.65,27.65,27.62,27.63,34300.0
2005-09-08 11:25:00,27.62,27.64,27.62,27.64,27200.0,27.62,27.64,27.62,27.64,27200.0
2005-09-08 11:30:00,27.63,27.69,27.63,27.68,37400.0,27.63,27.69,27.63,27.68,37400.0
2005-09-08 11:35:00,27.67,27.69,27.66,27.66,12600.0,27.67,27.69,27.66,27.66,12600.0
2005-09-08 11:40:00,27.66,27.7,27.65,27.65,74600.0,27.66,27.7,27.65,27.65,74600.0
2005-09-08 11:45:00,27.66,27.71,27.66,27.66,44100.0,27.66,27.71,27.66,27.66,44100.0
2005-09-08 11:50:00,27.66,27.68,27.66,27.67,25200.0,27.66,27.68,27.66,27.67,25200.0
2005-09-08 11:55:00,27.67,27.67,27.66,27.67,19000.0,27.67,27.67,27.66,27.67,19000.0
2005-09-08 12:00:00,27.67,27.67,27.66,27.67,9500.0,27.67,27.67,27.66,27.67,9500.0
2005-09-08 12:05:00,27.67,27.68,27.66,27.68,18800.0,27.67,27.68,27.66,27.68,18800.0
2005-09-08 12:10:00,27.68,27.69,27.67,27.67,16500.0,27.68,27.69,27.67,27.67,16500.0
2005-09-08 12:15:00,27.67,27.68,27.66,27.68,8500.0,27.67,27.68,27.66,27.68,8500.0
2005-09-08 12:20:00,27.68,27.7,27.67,27.69,16000.0,27.68,27.7,27.67,27.69,16000.0
2005-09-08 12:25:00,27.69,27.73,27.68,27.73,59300.0,27.69,27.73,27.68,27.73,59300.0
2005-09-08 12:30:00,27.73,27.74,27.7,27.7,16400.0,27.73,27.74,27.7,27.7,16400.0
2005-09-08 12:35:00,27.7,27.72,27.65,27.7,33900.0,27.7,27.72,27.65,27.7,33900.0
2005-09-08 12:40:00,27.69,27.7,27.69,27.7,8900.0,27.69,27.7,27.69,27.7,8900.0
2005-09-08 12:45:00,27.69,27.7,27.68,27.69,10900.0,27.69,27.7,27.68,27.69,10900.0
2005-09-08 12:50:00,27.68,27.68,27.67,27.67,5100.0,27.68,27.68,27.67,27.67,5100.0
2005-09-08 12:55:00,27.66,27.66,27.64,27.65,17300.0,27.66,27.66,27.64,27.65,17300.0
2005-09-08 13:00:00,27.65,27.66,27.64,27.65,9700.0,27.65,27.66,27.64,27.65,9700.0
2005-09-08 13:05:00,27.65,27.65,27.64,27.65,7300.0,27.65,27.65,27.64,27.65,7300.0
2005-09-08 13:10:00,27.65,27.68,27.64,27.64,21200.0,27.65,27.68,27.64,27.64,21200.0
2005-09-08 13:15:00,27.65,27.66,27.64,27.66,9900.0,27.65,27.66,27.64,27.66,9900.0
2005-09-08 13:20:00,27.66,27.68,27.65,27.66,18700.0,27.66,27.68,27.65,27.66,18700.0
2005-09-08 13:25:00,27.66,27.68,27.66,27.68,10000.0,27.66,27.68,27.66,27.68,10000.0
2005-09-08 13:30:00,27.68,27.68,27.66,27.67,12600.0,27.68,27.68,27.66,27.67,12600.0
2005-09-08 13:35:00,27.67,27.67,27.64,27.64,19500.0,27.67,27.67,27.64,27.64,19500.0
2005-09-08 13:40:00,27.64,27.65,27.64,27.64,6700.0,27.64,27.65,27.64,27.64,6700.0
2005-09-08 13:45:00,27.64,27.65,27.63,27.64,11800.0,27.64,27.65,27.63,27.64,11800.0
2005-09-08 13:50:00,27.63,27.63,27.58,27.63,53500.0,27.63,27.63,27.58,27.63,53500.0
2005-09-08 13:55:00,27.63,27.67,27.62,27.66,32400.0,27.63,27.67,27.62,27.66,32400.0
2005-09-08 14:00:00,27.66,27.72,27.66,27.7,39800.0,27.66,27.72,27.66,27.7,39800.0
2005-09-08 14:05:00,27.69,27.74,27.69,27.72,39000.0,27.69,27.74,27.69,27.72,39000.0
2005-09-08 14:10:00,27.73,27.75,27.69,27.69,73600.0,27.73,27.75,27.69,27.69,73600.0
2005-09-08 14:15:00,27.69,27.7,27.58,27.6,52200.0,27.69,27.7,27.58,27.6,52200.0
2005-09-08 14:20:00,27.59,27.64,27.59,27.62,28200.0,27.59,27.64,27.59,27.62,28200.0
2005-09-08 14:25:00,27.61,27.63,27.58,27.59,70900.0,27.61,27.63,27.58,27.59,70900.0
2005-09-08 14:30:00,27.59,27.65,27.57,27.63,45600.0,27.59,27.65,27.57,27.63,45600.0
2005-09-08 14:35:00,27.63,27.63,27.59,27.59,13300.0,27.63,27.63,27.59,27.59,13300.0
2005-09-08 14:40:00,27.59,27.65,27.57,27.65,25900.0,27.59,27.65,27.57,27.65,25900.0
2005-09-08 14:45:00,27.64,27.65,27.58,27.59,36100.0,27.64,27.65,27.58,27.59,36100.0
2005-09-08 14:50:00,27.58,27.59,27.58,27.59,32800.0,27.58,27.59,27.58,27.59,32800.0
2005-09-08 14:55:00,27.59,27.59,27.57,27.58,20800.0,27.59,27.59,27.57,27.58,20800.0
2005-09-08 15:00:00,27.57,27.58,27.55,27.55,61600.0,27.57,27.58,27.55,27.55,61600.0
2005-09-08 15:05:00,27.55,27.55,27.53,27.54,20800.0,27.55,27.55,27.53,27.54,20800.0
2005-09-08 15:10:00,27.53,27.53,27.48,27.49,42000.0,27.53,27.53,27.48,27.49,42000.0
2005-09-08 15:15:00,27.48,27.48,27.43,27.47,76200.0,27.48,27.48,27.43,27.47,76200.0
2005-09-08 15:20:00,27.47,27.49,27.47,27.47,40300.0,27.47,27.49,27.47,27.47,40300.0
2005-09-08 15:25:00,27.47,27.54,27.47,27.54,33100.0,27.47,27.54,27.47,27.54,33100.0
2005-09-08 15:30:00,27.54,27.59,27.52,27.53,97500.0,27.54,27.59,27.52,27.53,97500.0
2005-09-08 15:35:00,27.53,27.62,27.52,27.61,97800.0,27.53,27.62,27.52,27.61,97800.0
2005-09-08 15:40:00,27.62,27.63,27.56,27.56,69300.0,27.62,27.63,27.56,27.56,69300.0
2005-09-08 15:45:00,27.55,27.6,27.54,27.6,54400.0,27.55,27.6,27.54,27.6,54400.0
2005-09-08 15:50:00,27.61,27.64,27.61,27.62,62500.0,27.61,27.64,27.61,27.62,62500.0
2005-09-08 15:55:00,27.62,27.65,27.61,27.61,98800.0,27.62,27.65,27.61,27.61,98800.0
2005-09-09 09:30:00,27.6,27.6,27.3,27.36,146100.0,27.6,27.6,27.3,27.36,146100.0
2005-09-09 09:35:00,27.36,27.41,27.31,27.35,50100.0,27.36,27.41,27.31,27.35,50100.0
2005-09-09 09:40:00,27.35,27.38,27.3,27.31,48700.0,27.35,27.38,27.3,27.31,48700.0
2005-09-09 09:45:00,27.31,27.36,27.2,27.32,50400.0,27.31,27.36,27.2,27.32,50400.0
2005-09-09 09:50:00,27.35,27.4,27.28,27.38,43000.0,27.35,27.4,27.28,27.38,43000.0
2005-09-09 09:55:00,27.37,27.42,27.31,27.37,48000.0,27.37,27.42,27.31,27.37,48000.0
2005-09-09 10:00:00,27.37,27.39,27.28,27.28,62800.0,27.37,27.39,27.28,27.28,62800.0
2005-09-09 10:05:00,27.28,27.32,27.22,27.22,74000.0,27.28,27.32,27.22,27.22,74000.0
2005-09-09 10:10:00,27.22,27.29,27.2,27.29,62400.0,27.22,27.29,27.2,27.29,62400.0
2005-09-09 10:15:00,27.29,27.35,27.26,27.31,93600.0,27.29,27.35,27.26,27.31,93600.0
2005-09-09 10:20:00,27.31,27.35,27.3,27.35,53300.0,27.31,27.35,27.3,27.35,53300.0
2005-09-09 10:25:00,27.35,27.42,27.35,27.39,28300.0,27.35,27.42,27.35,27.39,28300.0
2005-09-09 10:30:00,27.4,27.42,27.39,27.4,25200.0,27.4,27.42,27.39,27.4,25200.0
2005-09-09 10:35:00,27.4,27.41,27.39,27.41,34900.0,27.4,27.41,27.39,27.41,34900.0
2005-09-09 10:40:00,27.41,27.42,27.36,27.36,21800.0,27.41,27.42,27.36,27.36,21800.0
2005-09-09 10:45:00,27.36,27.37,27.33,27.34,34700.0,27.36,27.37,27.33,27.34,34700.0
2005-09-09 10:50:00,27.34,27.37,27.34,27.36,70600.0,27.34,27.37,27.34,27.36,70600.0
2005-09-09 10:55:00,27.36,27.41,27.36,27.4,86700.0,27.36,27.41,27.36,27.4,86700.0
2005-09-09 11:00:00,27.4,27.41,27.38,27.41,60700.0,27.4,27.41,27.38,27.41,60700.0
2005-09-09 11:05:00,27.4,27.44,27.4,27.43,125700.0,27.4,27.44,27.4,27.43,125700.0
2005-09-09 11:10:00,27.43,27.47,27.42,27.44,145700.0,27.43,27.47,27.42,27.44,145700.0
2005-09-09 11:15:00,27.44,27.49,27.39,27.48,41800.0,27.44,27.49,27.39,27.48,41800.0
2005-09-09 11:20:00,27.47,27.5,27.42,27.46,55000.0,27.47,27.5,27.42,27.46,55000.0
2005-09-09 11:25:00,27.46,27.47,27.45,27.46,24300.0,27.46,27.47,27.45,27.46,24300.0
2005-09-09 11:30:00,27.46,27.5,27.44,27.48,61200.0,27.46,27.5,27.44,27.48,61200.0
2005-09-09 11:35:00,27.48,27.5,27.45,27.46,33800.0,27.48,27.5,27.45,27.46,33800.0
2005-09-09 11:40:00,27.46,27.5,27.45,27.5,77600.0,27.46,27.5,27.45,27.5,77600.0
2005-09-09 11:45:00,27.49,27.53,27.49,27.49,56700.0,27.49,27.53,27.49,27.49,56700.0
2005-09-09 11:50:00,27.49,27.49,27.45,27.47,28000.0,27.49,27.49,27.45,27.47,28000.0
2005-09-09 11:55:00,27.47,27.47,27.45,27.46,9600.0,27.47,27.47,27.45,27.46,9600.0
2005-09-09 12:00:00,27.46,27.47,27.45,27.45,35100.0,27.46,27.47,27.45,27.45,35100.0
2005-09-09 12:05:00,27.45,27.46,27.44,27.44,23100.0,27.45,27.46,27.44,27.44,23100.0
2005-09-09 12:10:00,27.45,27.45,27.43,27.43,15300.0,27.45,27.45,27.43,27.43,15300.0
2005-09-09 12:15:00,27.43,27.43,27.41,27.42,17600.0,27.43,27.43,27.41,27.42,17600.0
2005-09-09 12:20:00,27.42,27.44,27.41,27.43,30700.0,27.42,27.44,27.41,27.43,30700.0
2005-09-09 12:25:00,27.43,27.46,27.43,27.44,45900.0,27.43,27.46,27.43,27.44,45900.0
2005-09-09 12:30:00,27.43,27.44,27.41,27.42,14900.0,27.43,27.44,27.41,27.42,14900.0
2005-09-09 12:35:00,27.41,27.41,27.37,27.39,17200.0,27.41,27.41,27.37,27.39,17200.0
2005-09-09 12:40:00,27.39,27.41,27.39,27.39,16800.0,27.39,27.41,27.39,27.39,16800.0
2005-09-09 12:45:00,27.4,27.41,27.39,27.4,27300.0,27.4,27.41,27.39,27.4,27300.0
2005-09-09 12:50:00,27.4,27.41,27.39,27.41,24000.0,27.4,27.41,27.39,27.41,24000.0
2005-09-09 12:55:00,27.41,27.41,27.38,27.38,20300.0,27.41,27.41,27.38,27.38,20300.0
2005-09-09 13:00:00,27.38,27.39,27.37,27.37,23500.0,27.38,27.39,27.37,27.37,23500.0
2005-09-09 13:05:00,27.37,27.37,27.29,27.3,47700.0,27.37,27.37,27.29,27.3,47700.0
2005-09-09 13:10:00,27.3,27.39,27.3,27.39,42900.0,27.3,27.39,27.3,27.39,42900.0
2005-09-09 13:15:00,27.38,27.4,27.38,27.39,31000.0,27.38,27.4,27.38,27.39,31000.0
2005-09-09 13:20:00,27.39,27.41,27.39,27.4,48200.0,27.39,27.41,27.39,27.4,48200.0
2005-09-09 13:25:00,27.39,27.4,27.37,27.38,25000.0,27.39,27.4,27.37,27.38,25000.0
2005-09-09 13:30:00,27.38,27.41,27.38,27.4,81300.0,27.38,27.41,27.38,27.4,81300.0
2005-09-09 13:35:00,27.4,27.41,27.39,27.4,34800.0,27.4,27.41,27.39,27.4,34800.0
2005-09-09 13:40:00,27.41,27.41,27.36,27.37,27600.0,27.41,27.41,27.36,27.37,27600.0
2005-09-09 13:45:00,27.37,27.37,27.36,27.37,16000.0,27.37,27.37,27.36,27.37,16000.0
2005-09-09 13:50:00,27.37,27.37,27.36,27.37,29600.0,27.37,27.37,27.36,27.37,29600.0
2005-09-09 13:55:00,27.36,27.37,27.36,27.36,15600.0,27.36,27.37,27.36,27.36,15600.0
2005-09-09 14:00:00,27.37,27.37,27.35,27.35,20700.0,27.37,27.37,27.35,27.35,20700.0
2005-09-09 14:05:00,27.35,27.36,27.33,27.33,44500.0,27.35,27.36,27.33,27.33,44500.0
2005-09-09 14:10:00,27.34,27.34,27.3,27.31,26100.0,27.34,27.34,27.3,27.31,26100.0
2005-09-09 14:15:00,27.3,27.31,27.26,27.27,34600.0,27.3,27.31,27.26,27.27,34600.0
2005-09-09 14:20:00,27.26,27.29,27.25,27.29,51300.0,27.26,27.29,27.25,27.29,51300.0
2005-09-09 14:25:00,27.29,27.36,27.29,27.33,65700.0,27.29,27.36,27.29,27.33,65700.0
2005-09-09 14:30:00,27.33,27.33,27.26,27.26,33200.0,27.33,27.33,27.26,27.26,33200.0
2005-09-09 14:35:00,27.26,27.27,27.24,27.25,50800.0,27.26,27.27,27.24,27.25,50800.0
2005-09-09 14:40:00,27.26,27.27,27.23,27.25,61000.0,27.26,27.27,27.23,27.25,61000.0
2005-09-09 14:45:00,27.25,27.29,27.25,27.27,19400.0,27.25,27.29,27.25,27.27,19400.0
2005-09-09 14:50:00,27.28,27.28,27.26,27.26,35300.0,27.28,27.28,27.26,27.26,35300.0
2005-09-09 14:55:00,27.26,27.28,27.26,27.27,19500.0,27.26,27.28,27.26,27.27,19500.0
2005-09-09 15:00:00,27.28,27.29,27.26,27.27,28800.0,27.28,27.29,27.26,27.27,28800.0
2005-09-09 15:05:00,27.27,27.27,27.26,27.26,12700.0,27.27,27.27,27.26,27.26,12700.0
2005-09-09 15:10:00,27.26,27.27,27.25,27.26,36200.0,27.26,27.27,27.25,27.26,36200.0
2005-09-09 15:15:00,27.26,27.27,27.25,27.26,42400.0,27.26,27.27,27.25,27.26,42400.0
2005-09-09 15:20:00,27.25,27.25,27.24,27.25,57900.0,27.25,27.25,27.24,27.25,57900.0
2005-09-09 15:25:00,27.25,27.32,27.24,27.31,103700.0,27.25,27.32,27.24,27.31,103700.0
2005-09-09 15:30:00,27.31,27.36,27.31,27.35,62700.0,27.31,27.36,27.31,27.35,62700.0
2005-09-09 15:35:00,27.36,27.36,27.32,27.34,57700.0,27.36,27.36,27.32,27.34,57700.0
2005-09-09 15:40:00,27.33,27.36,27.33,27.35,37000.0,27.33,27.36,27.33,27.35,37000.0
2005-09-09 15:45:00,27.36,27.36,27.31,27.31,55800.0,27.36,27.36,27.31,27.31,55800.0
2005-09-09 15:50:00,27.31,27.34,27.31,27.32,78800.0,27.31,27.34,27.31,27.32,78800.0
2005-09-09 15:55:00,27.32,27.33,27.3,27.33,171500.0,27.32,27.33,27.3,27.33,171500.0
2005-09-12 09:30:00,27.4,27.52,27.23,27.49,133500.0,27.4,27.52,27.23,27.49,133500.0
2005-09-12 09:35:00,27.5,27.52,27.45,27.47,55600.0,27.5,27.52,27.45,27.47,55600.0
2005-09-12 09:40:00,27.47,27.68,27.42,27.65,118700.0,27.47,27.68,27.42,27.65,118700.0
2005-09-12 09:45:00,27.65,27.71,27.56,27.58,120100.0,27.65,27.71,27.56,27.58,120100.0
2005-09-12 09:50:00,27.56,27.7,27.52,27.55,74900.0,27.56,27.7,27.52,27.55,74900.0
2005-09-12 09:55:00,27.55,27.58,27.49,27.55,82100.0,27.55,27.58,27.49,27.55,82100.0
2005-09-12 10:00:00,27.55,27.58,27.51,27.56,255300.0,27.55,27.58,27.51,27.56,255300.0
2005-09-12 10:05:00,27.56,27.57,27.54,27.57,90200.0,27.56,27.57,27.54,27.57,90200.0
2005-09-12 10:10:00,27.56,27.57,27.54,27.57,36800.0,27.56,27.57,27.54,27.57,36800.0
2005-09-12 10:15:00,27.56,27.57,27.51,27.51,53400.0,27.56,27.57,27.51,27.51,53400.0
2005-09-12 10:20:00,27.51,27.53,27.41,27.53,66000.0,27.51,27.53,27.41,27.53,66000.0
2005-09-12 10:25:00,27.53,27.53,27.48,27.49,95100.0,27.53,27.53,27.48,27.49,95100.0
2005-09-12 10:30:00,27.48,27.5,27.43,27.48,64800.0,27.48,27.5,27.43,27.48,64800.0
2005-09-12 10:35:00,27.48,27.48,27.42,27.44,23700.0,27.48,27.48,27.42,27.44,23700.0
2005-09-12 10:40:00,27.43,27.48,27.42,27.44,54700.0,27.43,27.48,27.42,27.44,54700.0
2005-09-12 10:45:00,27.44,27.48,27.37,27.37,93300.0,27.44,27.48,27.37,27.37,93300.0
2005-09-12 10:50:00,27.37,27.38,27.31,27.37,65300.0,27.37,27.38,27.31,27.37,65300.0
2005-09-12 10:55:00,27.36,27.36,27.25,27.31,95100.0,27.36,27.36,27.25,27.31,95100.0
2005-09-12 11:00:00,27.31,27.33,27.28,27.31,37500.0,27.31,27.33,27.28,27.31,37500.0
2005-09-12 11:05:00,27.3,27.33,27.29,27.33,91200.0,27.3,27.33,27.29,27.33,91200.0
2005-09-12 11:10:00,27.32,27.33,27.31,27.32,14300.0,27.32,27.33,27.31,27.32,14300.0
2005-09-12 11:15:00,27.33,27.33,27.23,27.24,158600.0,27.33,27.33,27.23,27.24,158600.0
2005-09-12 11:20:00,27.23,27.25,27.21,27.23,36000.0,27.23,27.25,27.21,27.23,36000.0
2005-09-12 11:25:00,27.23,27.28,27.22,27.26,70300.0,27.23,27.28,27.22,27.26,70300.0
2005-09-12 11:30:00,27.26,27.37,27.26,27.37,62300.0,27.26,27.37,27.26,27.37,62300.0
2005-09-12 11:35:00,27.38,27.42,27.35,27.41,234400.0,27.38,27.42,27.35,27.41,234400.0
2005-09-12 11:40:00,27.42,27.43,27.36,27.37,60300.0,27.42,27.43,27.36,27.37,60300.0
2005-09-12 11:45:00,27.37,27.38,27.36,27.38,16800.0,27.37,27.38,27.36,27.38,16800.0
2005-09-12 11:50:00,27.38,27.42,27.38,27.41,52400.0,27.38,27.42,27.38,27.41,52400.0
2005-09-12 11:55:00,27.41,27.42,27.37,27.38,44600.0,27.41,27.42,27.37,27.38,44600.0
2005-09-12 12:00:00,27.38,27.42,27.37,27.41,54500.0,27.38,27.42,27.37,27.41,54500.0
2005-09-12 12:05:00,27.42,27.44,27.38,27.41,86200.0,27.42,27.44,27.38,27.41,86200.0
2005-09-12 12:10:00,27.42,27.44,27.41,27.44,10500.0,27.42,27.44,27.41,27.44,10500.0
2005-09-12 12:15:00,27.44,27.45,27.39,27.4,34900.0,27.44,27.45,27.39,27.4,34900.0
2005-09-12 12:20:00,27.4,27.45,27.39,27.45,18900.0,27.4,27.45,27.39,27.45,18900.0
2005-09-12 12:25:00,27.46,27.48,27.45,27.48,9000.0,27.46,27.48,27.45,27.48,9000.0
2005-09-12 12:30:00,27.48,27.48,27.37,27.39,32600.0,27.48,27.48,27.37,27.39,32600.0
2005-09-12 12:35:00,27.39,27.4,27.38,27.38,16000.0,27.39,27.4,27.38,27.38,16000.0
2005-09-12 12:40:00,27.38,27.4,27.38,27.4,40900.0,27.38,27.4,27.38,27.4,40900.0
2005-09-12 12:45:00,27.39,27.4,27.38,27.39,30600.0,27.39,27.4,27.38,27.39,30600.0
2005-09-12 12:50:00,27.39,27.4,27.38,27.39,16500.0,27.39,27.4,27.38,27.39,16500.0
2005-09-12 12:55:00,27.4,27.41,27.39,27.39,120700.0,27.4,27.41,27.39,27.39,120700.0
2005-09-12 13:00:00,27.39,27.4,27.38,27.4,29000.0,27.39,27.4,27.38,27.4,29000.0
2005-09-12 13:05:00,27.4,27.4,27.39,27.4,12100.0,27.4,27.4,27.39,27.4,12100.0
2005-09-12 13:10:00,27.4,27.4,27.39,27.39,28900.0,27.4,27.4,27.39,27.39,28900.0
2005-09-12 13:15:00,27.39,27.4,27.38,27.4,75100.0,27.39,27.4,27.38,27.4,75100.0
2005-09-12 13:20:00,27.39,27.4,27.34,27.37,68500.0,27.39,27.4,27.34,27.37,68500.0
2005-09-12 13:25:00,27.37,27.39,27.36,27.38,20000.0,27.37,27.39,27.36,27.38,20000.0
2005-09-12 13:30:00,27.38,27.38,27.33,27.34,23000.0,27.38,27.38,27.33,27.34,23000.0
2005-09-12 13:35:00,27.33,27.35,27.33,27.34,20300.0,27.33,27.35,27.33,27.34,20300.0
2005-09-12 13:40:00,27.34,27.35,27.34,27.34,27600.0,27.34,27.35,27.34,27.34,27600.0
2005-09-12 13:45:00,27.34,27.34,27.28,27.33,109900.0,27.34,27.34,27.28,27.33,109900.0
2005-09-12 13:50:00,27.33,27.35,27.3,27.3,42500.0,27.33,27.35,27.3,27.3,42500.0
2005-09-12 13:55:00,27.3,27.3,27.24,27.25,64600.0,27.3,27.3,27.24,27.25,64600.0
2005-09-12 14:00:00,27.25,27.28,27.23,27.25,30800.0,27.25,27.28,27.23,27.25,30800.0
2005-09-12 14:05:00,27.25,27.28,27.17,27.28,89700.0,27.25,27.28,27.17,27.28,89700.0
2005-09-12 14:10:00,27.27,27.32,27.24,27.31,24500.0,27.27,27.32,27.24,27.31,24500.0
2005-09-12 14:15:00,27.3,27.3,27.27,27.28,27800.0,27.3,27.3,27.27,27.28,27800.0
2005-09-12 14:20:00,27.28,27.3,27.26,27.28,111200.0,27.28,27.3,27.26,27.28,111200.0
2005-09-12 14:25:00,27.28,27.3,27.27,27.27,29100.0,27.28,27.3,27.27,27.27,29100.0
2005-09-12 14:30:00,27.27,27.32,27.27,27.29,32200.0,27.27,27.32,27.27,27.29,32200.0
2005-09-12 14:35:00,27.29,27.31,27.26,27.26,56000.0,27.29,27.31,27.26,27.26,56000.0
2005-09-12 14:40:00,27.26,27.26,27.21,27.21,77300.0,27.26,27.26,27.21,27.21,77300.0
2005-09-12 14:45:00,27.21,27.31,27.2,27.27,125400.0,27.21,27.31,27.2,27.27,125400.0
2005-09-12 14:50:00,27.26,27.33,27.26,27.33,59100.0,27.26,27.33,27.26,27.33,59100.0
2005-09-12 14:55:00,27.33,27.39,27.32,27.37,133500.0,27.33,27.39,27.32,27.37,133500.0
2005-09-12 15:00:00,27.37,27.38,27.3,27.35,94300.0,27.37,27.38,27.3,27.35,94300.0
2005-09-12 15:05:00,27.35,27.37,27.35,27.36,50700.0,27.35,27.37,27.35,27.36,50700.0
2005-09-12 15:10:00,27.36,27.4,27.34,27.37,140200.0,27.36,27.4,27.34,27.37,140200.0
2005-09-12 15:15:00,27.37,27.38,27.32,27.32,105300.0,27.37,27.38,27.32,27.32,105300.0
2005-09-12 15:20:00,27.32,27.33,27.29,27.33,86800.0,27.32,27.33,27.29,27.33,86800.0
2005-09-12 15:25:00,27.33,27.37,27.32,27.37,123800.0,27.33,27.37,27.32,27.37,123800.0
2005-09-12 15:30:00,27.37,27.38,27.34,27.36,145800.0,27.37,27.38,27.34,27.36,145800.0
2005-09-12 15:35:00,27.35,27.37,27.34,27.34,74900.0,27.35,27.37,27.34,27.34,74900.0
2005-09-12 15:40:00,27.34,27.34,27.3,27.32,84000.0,27.34,27.34,27.3,27.32,84000.0
2005-09-12 15:45:00,27.31,27.39,27.31,27.32,78600.0,27.31,27.39,27.31,27.32,78600.0
2005-09-12 15:50:00,27.32,27.32,27.28,27.28,76300.0,27.32,27.32,27.28,27.28,76300.0
2005-09-12 15:55:00,27.29,27.31,27.24,27.24,169500.0,27.29,27.31,27.24,27.24,169500.0
2005-09-13 09:30:00,26.97,27.01,26.77,26.79,245100.0,26.97,27.01,26.77,26.79,245100.0
2005-09-13 09:35:00,26.85,26.88,26.75,26.8,119100.0,26.85,26.88,26.75,26.8,119100.0
2005-09-13 09:40:00,26.8,26.8,26.7,26.71,113900.0,26.8,26.8,26.7,26.71,113900.0
2005-09-13 09:45:00,26.71,26.76,26.68,26.72,53100.0,26.71,26.76,26.68,26.72,53100.0
2005-09-13 09:50:00,26.71,26.76,26.71,26.72,47200.0,26.71,26.76,26.71,26.72,47200.0
2005-09-13 09:55:00,26.71,26.73,26.67,26.69,74700.0,26.71,26.73,26.67,26.69,74700.0
2005-09-13 10:00:00,26.68,26.71,26.67,26.7,41700.0,26.68,26.71,26.67,26.7,41700.0
2005-09-13 10:05:00,26.69,26.73,26.67,26.72,61000.0,26.69,26.73,26.67,26.72,61000.0
2005-09-13 10:10:00,26.72,26.76,26.68,26.71,53000.0,26.72,26.76,26.68,26.71,53000.0
2005-09-13 10:15:00,26.71,26.82,26.7,26.82,55400.0,26.71,26.82,26.7,26.82,55400.0
2005-09-13 10:20:00,26.83,26.86,26.73,26.78,53500.0,26.83,26.86,26.73,26.78,53500.0
2005-09-13 10:25:00,26.78,26.79,26.74,26.75,34500.0,26.78,26.79,26.74,26.75,34500.0
2005-09-13 10:30:00,26.74,26.78,26.74,26.78,41100.0,26.74,26.78,26.74,26.78,41100.0
2005-09-13 10:35:00,26.79,26.81,26.77,26.81,30300.0,26.79,26.81,26.77,26.81,30300.0
2005-09-13 10:40:00,26.81,26.85,26.78,26.83,41500.0,26.81,26.85,26.78,26.83,41500.0
2005-09-13 10:45:00,26.83,26.87,26.78,26.84,61300.0,26.83,26.87,26.78,26.84,61300.0
2005-09-13 10:50:00,26.84,26.84,26.79,26.81,54600.0,26.84,26.84,26.79,26.81,54600.0
2005-09-13 10:55:00,26.81,26.83,26.8,26.81,12400.0,26.81,26.83,26.8,26.81,12400.0
2005-09-13 11:00:00,26.81,26.81,26.8,26.81,12800.0,26.81,26.81,26.8,26.81,12800.0
2005-09-13 11:05:00,26.81,26.82,26.79,26.8,44300.0,26.81,26.82,26.79,26.8,44300.0
2005-09-13 11:10:00,26.8,26.83,26.78,26.83,42000.0,26.8,26.83,26.78,26.83,42000.0
2005-09-13 11:15:00,26.83,26.9,26.83,26.83,54800.0,26.83,26.9,26.83,26.83,54800.0
2005-09-13 11:20:00,26.85,26.85,26.8,26.81,47100.0,26.85,26.85,26.8,26.81,47100.0
2005-09-13 11:25:00,26.82,26.82,26.81,26.82,22500.0,26.82,26.82,26.81,26.82,22500.0
2005-09-13 11:30:00,26.81,26.86,26.81,26.86,21400.0,26.81,26.86,26.81,26.86,21400.0
2005-09-13 11:35:00,26.85,26.85,26.81,26.82,43100.0,26.85,26.85,26.81,26.82,43100.0
2005-09-13 11:40:00,26.83,26.83,26.81,26.82,19500.0,26.83,26.83,26.81,26.82,19500.0
2005-09-13 11:45:00,26.82,26.82,26.81,26.82,10900.0,26.82,26.82,26.81,26.82,10900.0
2005-09-13 11:50:00,26.82,26.82,26.8,26.81,38900.0,26.82,26.82,26.8,26.81,38900.0
2005-09-13 11:55:00,26.8,26.82,26.8,26.82,18700.0,26.8,26.82,26.8,26.82,18700.0
2005-09-13 12:00:00,26.82,26.86,26.8,26.85,149400.0,26.82,26.86,26.8,26.85,149400.0
2005-09-13 12:05:00,26.84,26.88,26.83,26.86,66400.0,26.84,26.88,26.83,26.86,66400.0
2005-09-13 12:10:00,26.84,26.85,26.84,26.85,7200.0,26.84,26.85,26.84,26.85,7200.0
2005-09-13 12:15:00,26.86,26.87,26.85,26.87,33400.0,26.86,26.87,26.85,26.87,33400.0
2005-09-13 12:20:00,26.87,26.87,26.85,26.87,33800.0,26.87,26.87,26.85,26.87,33800.0
2005-09-13 12:25:00,26.87,26.87,26.86,26.87,7400.0,26.87,26.87,26.86,26.87,7400.0
2005-09-13 12:30:00,26.87,26.87,26.86,26.86,21900.0,26.87,26.87,26.86,26.86,21900.0
2005-09-13 12:35:00,26.87,26.9,26.87,26.88,56100.0,26.87,26.9,26.87,26.88,56100.0
2005-09-13 12:40:00,26.88,26.91,26.87,26.89,49600.0,26.88,26.91,26.87,26.89,49600.0
2005-09-13 12:45:00,26.89,26.91,26.87,26.87,53000.0,26.89,26.91,26.87,26.87,53000.0
2005-09-13 12:50:00,26.87,26.95,26.87,26.92,44500.0,26.87,26.95,26.87,26.92,44500.0
2005-09-13 12:55:00,26.92,26.94,26.9,26.92,57900.0,26.92,26.94,26.9,26.92,57900.0
2005-09-13 13:00:00,26.92,26.95,26.91,26.93,46100.0,26.92,26.95,26.91,26.93,46100.0
2005-09-13 13:05:00,26.94,26.97,26.92,26.94,85700.0,26.94,26.97,26.92,26.94,85700.0
2005-09-13 13:10:00,26.94,26.95,26.91,26.95,33900.0,26.94,26.95,26.91,26.95,33900.0
2005-09-13 13:15:00,26.95,26.96,26.92,26.95,48800.0,26.95,26.96,26.92,26.95,48800.0
2005-09-13 13:20:00,26.95,26.99,26.93,26.97,50800.0,26.95,26.99,26.93,26.97,50800.0
2005-09-13 13:25:00,26.96,26.98,26.93,26.94,58900.0,26.96,26.98,26.93,26.94,58900.0
2005-09-13 13:30:00,26.94,27.0,26.91,27.0,72400.0,26.94,27.0,26.91,27.0,72400.0
2005-09-13 13:35:00,27.0,27.1,26.99,27.05,63900.0,27.0,27.1,26.99,27.05,63900.0
2005-09-13 13:40:00,27.04,27.05,26.96,26.97,37900.0,27.04,27.05,26.96,26.97,37900.0
2005-09-13 13:45:00,26.96,26.96,26.94,26.95,12700.0,26.96,26.96,26.94,26.95,12700.0
2005-09-13 13:50:00,26.95,26.95,26.91,26.94,36200.0,26.95,26.95,26.91,26.94,36200.0
2005-09-13 13:55:00,26.95,26.95,26.94,26.94,25400.0,26.95,26.95,26.94,26.94,25400.0
2005-09-13 14:00:00,26.95,26.95,26.91,26.94,61900.0,26.95,26.95,26.91,26.94,61900.0
2005-09-13 14:05:00,26.94,26.97,26.92,26.95,163600.0,26.94,26.97,26.92,26.95,163600.0
2005-09-13 14:10:00,26.95,26.96,26.94,26.95,25100.0,26.95,26.96,26.94,26.95,25100.0
2005-09-13 14:15:00,26.94,26.99,26.92,26.99,89600.0,26.94,26.99,26.92,26.99,89600.0
2005-09-13 14:20:00,26.99,27.04,26.96,27.0,93000.0,26.99,27.04,26.96,27.0,93000.0
2005-09-13 14:25:00,26.99,27.03,26.98,27.01,36700.0,26.99,27.03,26.98,27.01,36700.0
2005-09-13 14:30:00,27.0,27.07,26.98,27.03,79600.0,27.0,27.07,26.98,27.03,79600.0
2005-09-13 14:35:00,27.03,27.08,26.99,27.02,121200.0,27.03,27.08,26.99,27.02,121200.0
2005-09-13 14:40:00,27.03,27.03,26.98,26.99,75000.0,27.03,27.03,26.98,26.99,75000.0
2005-09-13 14:45:00,26.99,27.0,26.95,26.97,25500.0,26.99,27.0,26.95,26.97,25500.0
2005-09-13 14:50:00,26.97,26.98,26.96,26.98,23700.0,26.97,26.98,26.96,26.98,23700.0
2005-09-13 14:55:00,26.99,27.0,26.98,26.99,74600.0,26.99,27.0,26.98,26.99,74600.0
2005-09-13 15:00:00,26.98,27.0,26.96,26.97,92600.0,26.98,27.0,26.96,26.97,92600.0
2005-09-13 15:05:00,26.97,26.97,26.92,26.93,44500.0,26.97,26.97,26.92,26.93,44500.0
2005-09-13 15:10:00,26.94,26.99,26.91,26.93,69800.0,26.94,26.99,26.91,26.93,69800.0
2005-09-13 15:15:00,26.93,26.95,26.91,26.91,49100.0,26.93,26.95,26.91,26.91,49100.0
2005-09-13 15:20:00,26.91,26.92,26.84,26.85,69900.0,26.91,26.92,26.84,26.85,69900.0
2005-09-13 15:25:00,26.84,26.88,26.83,26.84,89400.0,26.84,26.88,26.83,26.84,89400.0
2005-09-13 15:30:00,26.85,26.86,26.83,26.85,168500.0,26.85,26.86,26.83,26.85,168500.0
2005-09-13 15:35:00,26.86,26.88,26.86,26.87,44300.0,26.86,26.88,26.86,26.87,44300.0
2005-09-13 15:40:00,26.88,26.88,26.8,26.81,127900.0,26.88,26.88,26.8,26.81,127900.0
2005-09-13 15:45:00,26.8,26.84,26.79,26.84,95500.0,26.8,26.84,26.79,26.84,95500.0
2005-09-13 15:50:00,26.84,26.84,26.8,26.81,115500.0,26.84,26.84,26.8,26.81,115500.0
2005-09-13 15:55:00,26.8,26.85,26.8,26.85,126600.0,26.8,26.85,26.8,26.85,126600.0
2005-09-14 09:30:00,26.92,27.01,26.8,26.8,109500.0,26.92,27.01,26.8,26.8,109500.0
2005-09-14 09:35:00,26.82,26.86,26.77,26.79,62800.0,26.82,26.86,26.77,26.79,62800.0
2005-09-14 09:40:00,26.8,26.82,26.77,26.81,60300.0,26.8,26.82,26.77,26.81,60300.0
2005-09-14 09:45:00,26.82,26.82,26.68,26.75,54800.0,26.82,26.82,26.68,26.75,54800.0
2005-09-14 09:50:00,26.75,26.84,26.74,26.82,29000.0,26.75,26.84,26.74,26.82,29000.0
2005-09-14 09:55:00,26.81,26.82,26.79,26.81,16300.0,26.81,26.82,26.79,26.81,16300.0
2005-09-14 10:00:00,26.8,26.87,26.8,26.87,34700.0,26.8,26.87,26.8,26.87,34700.0
2005-09-14 10:05:00,26.88,26.9,26.88,26.88,40400.0,26.88,26.9,26.88,26.88,40400.0
2005-09-14 10:10:00,26.88,26.94,26.87,26.93,31800.0,26.88,26.94,26.87,26.93,31800.0
2005-09-14 10:15:00,26.92,26.94,26.84,26.91,28500.0,26.92,26.94,26.84,26.91,28500.0
2005-09-14 10:20:00,26.91,26.95,26.9,26.95,21100.0,26.91,26.95,26.9,26.95,21100.0
2005-09-14 10:25:00,26.95,27.05,26.95,27.01,64800.0,26.95,27.05,26.95,27.01,64800.0
2005-09-14 10:30:00,27.01,27.1,26.99,27.09,84500.0,27.01,27.1,26.99,27.09,84500.0
2005-09-14 10:35:00,27.09,27.09,27.02,27.09,44400.0,27.09,27.09,27.02,27.09,44400.0
2005-09-14 10:40:00,27.09,27.16,27.09,27.1,84800.0,27.09,27.16,27.09,27.1,84800.0
2005-09-14 10:45:00,27.1,27.1,26.99,26.99,49900.0,27.1,27.1,26.99,26.99,49900.0
2005-09-14 10:50:00,27.0,27.02,26.98,27.01,27400.0,27.0,27.02,26.98,27.01,27400.0
2005-09-14 10:55:00,27.01,27.09,27.0,27.08,29200.0,27.01,27.09,27.0,27.08,29200.0
2005-09-14 11:00:00,27.08,27.1,27.07,27.08,22600.0,27.08,27.1,27.07,27.08,22600.0
2005-09-14 11:05:00,27.07,27.12,27.07,27.12,32100.0,27.07,27.12,27.07,27.12,32100.0
2005-09-14 11:10:00,27.12,27.15,27.12,27.15,19000.0,27.12,27.15,27.12,27.15,19000.0
2005-09-14 11:15:00,27.15,27.16,27.14,27.16,58900.0,27.15,27.16,27.14,27.16,58900.0
2005-09-14 11:20:00,27.16,27.19,27.15,27.18,40700.0,27.16,27.19,27.15,27.18,40700.0
2005-09-14 11:25:00,27.18,27.25,27.18,27.25,74600.0,27.18,27.25,27.18,27.25,74600.0
2005-09-14 11:30:00,27.24,27.25,27.16,27.17,67500.0,27.24,27.25,27.16,27.17,67500.0
2005-09-14 11:35:00,27.16,27.19,27.14,27.17,67700.0,27.16,27.19,27.14,27.17,67700.0
2005-09-14 11:40:00,27.17,27.17,27.15,27.15,34700.0,27.17,27.17,27.15,27.15,34700.0
2005-09-14 11:45:00,27.15,27.16,27.14,27.14,15800.0,27.15,27.16,27.14,27.14,15800.0
2005-09-14 11:50:00,27.14,27.15,27.12,27.12,120000.0,27.14,27.15,27.12,27.12,120000.0
2005-09-14 11:55:00,27.12,27.15,27.12,27.13,27000.0,27.12,27.15,27.12,27.13,27000.0
2005-09-14 12:00:00,27.13,27.25,27.13,27.19,132500.0,27.13,27.25,27.13,27.19,132500.0
2005-09-14 12:05:00,27.19,27.34,27.19,27.33,71500.0,27.19,27.34,27.19,27.33,71500.0
2005-09-14 12:10:00,27.34,27.44,27.34,27.42,82200.0,27.34,27.44,27.34,27.42,82200.0
2005-09-14 12:15:00,27.43,27.56,27.43,27.49,154200.0,27.43,27.56,27.43,27.49,154200.0
2005-09-14 12:20:00,27.48,27.5,27.35,27.36,50600.0,27.48,27.5,27.35,27.36,50600.0
2005-09-14 12:25:00,27.36,27.48,27.36,27.48,89900.0,27.36,27.48,27.36,27.48,89900.0
2005-09-14 12:30:00,27.47,27.48,27.38,27.38,30800.0,27.47,27.48,27.38,27.38,30800.0
2005-09-14 12:35:00,27.38,27.4,27.36,27.37,34100.0,27.38,27.4,27.36,27.37,34100.0
2005-09-14 12:40:00,27.38,27.39,27.37,27.38,22200.0,27.38,27.39,27.37,27.38,22200.0
2005-09-14 12:45:00,27.37,27.4,27.3,27.35,69800.0,27.37,27.4,27.3,27.35,69800.0
2005-09-14 12:50:00,27.34,27.36,27.29,27.34,43400.0,27.34,27.36,27.29,27.34,43400.0
2005-09-14 12:55:00,27.34,27.39,27.32,27.35,164200.0,27.34,27.39,27.32,27.35,164200.0
2005-09-14 13:00:00,27.34,27.35,27.3,27.3,38900.0,27.34,27.35,27.3,27.3,38900.0
2005-09-14 13:05:00,27.3,27.33,27.26,27.32,93500.0,27.3,27.33,27.26,27.32,93500.0
2005-09-14 13:10:00,27.31,27.38,27.26,27.28,63300.0,27.31,27.38,27.26,27.28,63300.0
2005-09-14 13:15:00,27.27,27.33,27.27,27.29,35000.0,27.27,27.33,27.27,27.29,35000.0
2005-09-14 13:20:00,27.3,27.35,27.3,27.3,48400.0,27.3,27.35,27.3,27.3,48400.0
2005-09-14 13:25:00,27.31,27.33,27.3,27.31,26900.0,27.31,27.33,27.3,27.31,26900.0
2005-09-14 13:30:00,27.31,27.33,27.28,27.3,34700.0,27.31,27.33,27.28,27.3,34700.0
2005-09-14 13:35:00,27.3,27.31,27.27,27.3,59700.0,27.3,27.31,27.27,27.3,59700.0
2005-09-14 13:40:00,27.3,27.33,27.28,27.33,29700.0,27.3,27.33,27.28,27.33,29700.0
2005-09-14 13:45:00,27.32,27.35,27.29,27.29,62000.0,27.32,27.35,27.29,27.29,62000.0
2005-09-14 13:50:00,27.3,27.3,27.25,27.28,55900.0,27.3,27.3,27.25,27.28,55900.0
2005-09-14 13:55:00,27.28,27.3,27.26,27.3,28000.0,27.28,27.3,27.26,27.3,28000.0
2005-09-14 14:00:00,27.29,27.36,27.27,27.35,86900.0,27.29,27.36,27.27,27.35,86900.0
2005-09-14 14:05:00,27.34,27.34,27.26,27.27,37500.0,27.34,27.34,27.26,27.27,37500.0
2005-09-14 14:10:00,27.27,27.33,27.2,27.21,86400.0,27.27,27.33,27.2,27.21,86400.0
2005-09-14 14:15:00,27.21,27.26,27.14,27.23,140800.0,27.21,27.26,27.14,27.23,140800.0
2005-09-14 14:20:00,27.23,27.31,27.22,27.28,92000.0,27.23,27.31,27.22,27.28,92000.0
2005-09-14 14:25:00,27.29,27.3,27.28,27.29,48100.0,27.29,27.3,27.28,27.29,48100.0
2005-09-14 14:30:00,27.29,27.35,27.29,27.34,53100.0,27.29,27.35,27.29,27.34,53100.0
2005-09-14 14:35:00,27.35,27.4,27.3,27.34,88100.0,27.35,27.4,27.3,27.34,88100.0
2005-09-14 14:40:00,27.33,27.37,27.3,27.32,58200.0,27.33,27.37,27.3,27.32,58200.0
2005-09-14 14:45:00,27.31,27.37,27.3,27.37,68600.0,27.31,27.37,27.3,27.37,68600.0
2005-09-14 14:50:00,27.37,27.41,27.36,27.4,55700.0,27.37,27.41,27.36,27.4,55700.0
2005-09-14 14:55:00,27.4,27.48,27.4,27.48,101800.0,27.4,27.48,27.4,27.48,101800.0
2005-09-14 15:00:00,27.48,27.48,27.28,27.28,64000.0,27.48,27.48,27.28,27.28,64000.0
2005-09-14 15:05:00,27.29,27.3,27.25,27.26,48000.0,27.29,27.3,27.25,27.26,48000.0
2005-09-14 15:10:00,27.26,27.35,27.25,27.34,80000.0,27.26,27.35,27.25,27.34,80000.0
2005-09-14 15:15:00,27.34,27.34,27.25,27.26,62500.0,27.34,27.34,27.25,27.26,62500.0
2005-09-14 15:20:00,27.26,27.27,27.24,27.26,27400.0,27.26,27.27,27.24,27.26,27400.0
2005-09-14 15:25:00,27.27,27.28,27.23,27.23,51900.0,27.27,27.28,27.23,27.23,51900.0
2005-09-14 15:30:00,27.22,27.26,27.22,27.26,54000.0,27.22,27.26,27.22,27.26,54000.0
2005-09-14 15:35:00,27.25,27.28,27.24,27.25,48200.0,27.25,27.28,27.24,27.25,48200.0
2005-09-14 15:40:00,27.24,27.33,27.24,27.32,114500.0,27.24,27.33,27.24,27.32,114500.0
2005-09-14 15:45:00,27.33,27.36,27.29,27.29,106300.0,27.33,27.36,27.29,27.29,106300.0
2005-09-14 15:50:00,27.3,27.31,27.25,27.3,120900.0,27.3,27.31,27.25,27.3,120900.0
2005-09-14 15:55:00,27.3,27.34,27.2,27.21,219700.0,27.3,27.34,27.2,27.21,219700.0
2005-09-15 09:30:00,27.25,27.4,27.16,27.38,385700.0,27.25,27.4,27.16,27.38,385700.0
2005-09-15 09:35:00,27.37,27.4,27.34,27.34,54300.0,27.37,27.4,27.34,27.34,54300.0
2005-09-15 09:40:00,27.34,27.35,27.29,27.31,35700.0,27.34,27.35,27.29,27.31,35700.0
2005-09-15 09:45:00,27.31,27.31,27.22,27.25,90900.0,27.31,27.31,27.22,27.25,90900.0
2005-09-15 09:50:00,27.27,27.27,27.23,27.25,75800.0,27.27,27.27,27.23,27.25,75800.0
2005-09-15 09:55:00,27.25,27.25,27.21,27.23,34900.0,27.25,27.25,27.21,27.23,34900.0
2005-09-15 10:00:00,27.24,27.25,27.2,27.24,121100.0,27.24,27.25,27.2,27.24,121100.0
2005-09-15 10:05:00,27.24,27.24,27.18,27.19,80000.0,27.24,27.24,27.18,27.19,80000.0
2005-09-15 10:10:00,27.18,27.21,27.05,27.07,116300.0,27.18,27.21,27.05,27.07,116300.0
2005-09-15 10:15:00,27.07,27.1,26.98,27.0,79100.0,27.07,27.1,26.98,27.0,79100.0
2005-09-15 10:20:00,27.0,27.05,26.98,27.01,156700.0,27.0,27.05,26.98,27.01,156700.0
2005-09-15 10:25:00,27.0,27.01,26.97,26.99,50900.0,27.0,27.01,26.97,26.99,50900.0
2005-09-15 10:30:00,26.99,27.03,26.91,26.93,88600.0,26.99,27.03,26.91,26.93,88600.0
2005-09-15 10:35:00,26.93,26.99,26.92,26.95,79900.0,26.93,26.99,26.92,26.95,79900.0
2005-09-15 10:40:00,26.95,27.0,26.94,26.99,112100.0,26.95,27.0,26.94,26.99,112100.0
2005-09-15 10:45:00,26.99,27.02,26.99,27.0,60100.0,26.99,27.02,26.99,27.0,60100.0
2005-09-15 10:50:00,27.0,27.01,26.94,26.98,67500.0,27.0,27.01,26.94,26.98,67500.0
2005-09-15 10:55:00,26.98,26.99,26.96,26.97,52400.0,26.98,26.99,26.96,26.97,52400.0
2005-09-15 11:00:00,26.98,27.0,26.93,26.93,68100.0,26.98,27.0,26.93,26.93,68100.0
2005-09-15 11:05:00,26.94,26.94,26.88,26.88,58900.0,26.94,26.94,26.88,26.88,58900.0
2005-09-15 11:10:00,26.88,26.89,26.79,26.84,141300.0,26.88,26.89,26.79,26.84,141300.0
2005-09-15 11:15:00,26.85,26.85,26.69,26.71,165900.0,26.85,26.85,26.69,26.71,165900.0
2005-09-15 11:20:00,26.7,26.84,26.7,26.8,70900.0,26.7,26.84,26.7,26.8,70900.0
2005-09-15 11:25:00,26.79,26.8,26.77,26.78,24400.0,26.79,26.8,26.77,26.78,24400.0
2005-09-15 11:30:00,26.78,26.81,26.73,26.77,152200.0,26.78,26.81,26.73,26.77,152200.0
2005-09-15 11:35:00,26.75,26.77,26.73,26.73,55200.0,26.75,26.77,26.73,26.73,55200.0
2005-09-15 11:40:00,26.73,26.87,26.73,26.85,56900.0,26.73,26.87,26.73,26.85,56900.0
2005-09-15 11:45:00,26.86,26.89,26.81,26.85,100400.0,26.86,26.89,26.81,26.85,100400.0
2005-09-15 11:50:00,26.84,27.0,26.84,26.99,70500.0,26.84,27.0,26.84,26.99,70500.0
2005-09-15 11:55:00,26.99,27.0,26.84,26.84,58700.0,26.99,27.0,26.84,26.84,58700.0
2005-09-15 12:00:00,26.85,26.85,26.8,26.82,44500.0,26.85,26.85,26.8,26.82,44500.0
2005-09-15 12:05:00,26.82,26.84,26.79,26.84,65100.0,26.82,26.84,26.79,26.84,65100.0
2005-09-15 12:10:00,26.84,26.84,26.82,26.83,41000.0,26.84,26.84,26.82,26.83,41000.0
2005-09-15 12:15:00,26.82,26.83,26.8,26.81,19000.0,26.82,26.83,26.8,26.81,19000.0
2005-09-15 12:20:00,26.81,26.82,26.79,26.82,45100.0,26.81,26.82,26.79,26.82,45100.0
2005-09-15 12:25:00,26.82,26.84,26.78,26.81,71200.0,26.82,26.84,26.78,26.81,71200.0
2005-09-15 12:30:00,26.8,26.87,26.79,26.86,60600.0,26.8,26.87,26.79,26.86,60600.0
2005-09-15 12:35:00,26.86,26.86,26.82,26.84,29200.0,26.86,26.86,26.82,26.84,29200.0
2005-09-15 12:40:00,26.85,26.87,26.82,26.87,20600.0,26.85,26.87,26.82,26.87,20600.0
2005-09-15 12:45:00,26.87,26.89,26.86,26.88,29600.0,26.87,26.89,26.86,26.88,29600.0
2005-09-15 12:50:00,26.88,26.88,26.85,26.85,32900.0,26.88,26.88,26.85,26.85,32900.0
2005-09-15 12:55:00,26.85,26.89,26.83,26.88,50300.0,26.85,26.89,26.83,26.88,50300.0
2005-09-15 13:00:00,26.89,26.91,26.87,26.87,43900.0,26.89,26.91,26.87,26.87,43900.0
2005-09-15 13:05:00,26.88,26.99,26.86,26.94,53300.0,26.88,26.99,26.86,26.94,53300.0
2005-09-15 13:10:00,26.95,27.0,26.93,26.93,65600.0,26.95,27.0,26.93,26.93,65600.0
2005-09-15 13:15:00,26.93,26.98,26.87,26.96,48200.0,26.93,26.98,26.87,26.96,48200.0
2005-09-15 13:20:00,26.96,26.98,26.95,26.96,21400.0,26.96,26.98,26.95,26.96,21400.0
2005-09-15 13:25:00,26.96,26.97,26.92,26.93,32100.0,26.96,26.97,26.92,26.93,32100.0
2005-09-15 13:30:00,26.92,26.93,26.87,26.89,76500.0,26.92,26.93,26.87,26.89,76500.0
2005-09-15 13:35:00,26.89,26.89,26.86,26.86,45600.0,26.89,26.89,26.86,26.86,45600.0
2005-09-15 13:40:00,26.87,26.9,26.86,26.88,63200.0,26.87,26.9,26.86,26.88,63200.0
2005-09-15 13:45:00,26.88,26.93,26.87,26.91,44100.0,26.88,26.93,26.87,26.91,44100.0
2005-09-15 13:50:00,26.9,26.94,26.87,26.9,38700.0,26.9,26.94,26.87,26.9,38700.0
2005-09-15 13:55:00,26.9,26.91,26.87,26.89,85700.0,26.9,26.91,26.87,26.89,85700.0
2005-09-15 14:00:00,26.88,26.88,26.84,26.85,63400.0,26.88,26.88,26.84,26.85,63400.0
2005-09-15 14:05:00,26.86,26.88,26.85,26.87,28900.0,26.86,26.88,26.85,26.87,28900.0
2005-09-15 14:10:00,26.87,26.9,26.87,26.9,28400.0,26.87,26.9,26.87,26.9,28400.0
2005-09-15 14:15:00,26.89,26.89,26.85,26.85,39500.0,26.89,26.89,26.85,26.85,39500.0
2005-09-15 14:20:00,26.86,26.89,26.85,26.89,25800.0,26.86,26.89,26.85,26.89,25800.0
2005-09-15 14:25:00,26.9,26.91,26.88,26.91,20600.0,26.9,26.91,26.88,26.91,20600.0
2005-09-15 14:30:00,26.91,26.97,26.91,26.93,51200.0,26.91,26.97,26.91,26.93,51200.0
2005-09-15 14:35:00,26.93,26.96,26.9,26.94,65600.0,26.93,26.96,26.9,26.94,65600.0
2005-09-15 14:40:00,26.93,26.97,26.92,26.95,38000.0,26.93,26.97,26.92,26.95,38000.0
2005-09-15 14:45:00,26.96,26.99,26.95,26.96,31700.0,26.96,26.99,26.95,26.96,31700.0
2005-09-15 14:50:00,26.96,26.96,26.92,26.93,26600.0,26.96,26.96,26.92,26.93,26600.0
2005-09-15 14:55:00,26.93,26.93,26.87,26.87,49800.0,26.93,26.93,26.87,26.87,49800.0
2005-09-15 15:00:00,26.87,26.9,26.86,26.9,61500.0,26.87,26.9,26.86,26.9,61500.0
2005-09-15 15:05:00,26.89,26.91,26.89,26.91,71100.0,26.89,26.91,26.89,26.91,71100.0
2005-09-15 15:10:00,26.91,26.91,26.85,26.86,138300.0,26.91,26.91,26.85,26.86,138300.0
2005-09-15 15:15:00,26.87,26.89,26.83,26.84,95600.0,26.87,26.89,26.83,26.84,95600.0
2005-09-15 15:20:00,26.85,26.9,26.83,26.85,109400.0,26.85,26.9,26.83,26.85,109400.0
2005-09-15 15:25:00,26.85,26.87,26.85,26.86,58600.0,26.85,26.87,26.85,26.86,58600.0
2005-09-15 15:30:00,26.86,26.88,26.82,26.82,130800.0,26.86,26.88,26.82,26.82,130800.0
2005-09-15 15:35:00,26.82,26.9,26.81,26.9,133700.0,26.82,26.9,26.81,26.9,133700.0
2005-09-15 15:40:00,26.9,26.91,26.85,26.87,91400.0,26.9,26.91,26.85,26.87,91400.0
2005-09-15 15:45:00,26.87,26.88,26.86,26.87,129000.0,26.87,26.88,26.86,26.87,129000.0
2005-09-15 15:50:00,26.88,26.95,26.87,26.94,324200.0,26.88,26.95,26.87,26.94,324200.0
2005-09-15 15:55:00,26.94,26.95,26.9,26.91,189700.0,26.94,26.95,26.9,26.91,189700.0
2005-09-16 09:30:00,27.85,28.47,27.8,28.45,3691200.0,27.85,28.47,27.8,28.45,3691200.0
2005-09-16 09:35:00,28.45,28.8,28.35,28.51,1126400.0,28.45,28.8,28.35,28.51,1126400.0
2005-09-16 09:40:00,28.51,28.63,28.42,28.53,336900.0,28.51,28.63,28.42,28.53,336900.0
2005-09-16 09:45:00,28.53,28.65,28.5,28.58,406100.0,28.53,28.65,28.5,28.58,406100.0
2005-09-16 09:50:00,28.59,28.71,28.53,28.63,430000.0,28.59,28.71,28.53,28.63,430000.0
2005-09-16 09:55:00,28.64,28.7,28.34,28.36,372600.0,28.64,28.7,28.34,28.36,372600.0
2005-09-16 10:00:00,28.36,28.63,28.36,28.55,303700.0,28.36,28.63,28.36,28.55,303700.0
2005-09-16 10:05:00,28.55,28.56,28.5,28.51,144700.0,28.55,28.56,28.5,28.51,144700.0
2005-09-16 10:10:00,28.51,28.6,28.4,28.6,360700.0,28.51,28.6,28.4,28.6,360700.0
2005-09-16 10:15:00,28.59,28.62,28.53,28.6,207200.0,28.59,28.62,28.53,28.6,207200.0
2005-09-16 10:20:00,28.6,28.73,28.59,28.72,504100.0,28.6,28.73,28.59,28.72,504100.0
2005-09-16 10:25:00,28.73,28.94,28.68,28.9,467100.0,28.73,28.94,28.68,28.9,467100.0
2005-09-16 10:30:00,28.89,29.05,28.88,29.0,1017800.0,28.89,29.05,28.88,29.0,1017800.0
2005-09-16 10:35:00,29.0,29.0,28.83,28.83,400400.0,29.0,29.0,28.83,28.83,400400.0
2005-09-16 10:40:00,28.83,28.86,28.75,28.81,264900.0,28.83,28.86,28.75,28.81,264900.0
2005-09-16 10:45:00,28.8,28.9,28.8,28.9,170600.0,28.8,28.9,28.8,28.9,170600.0
2005-09-16 10:50:00,28.9,28.95,28.86,28.89,81500.0,28.9,28.95,28.86,28.89,81500.0
2005-09-16 10:55:00,28.89,28.99,28.88,28.97,135400.0,28.89,28.99,28.88,28.97,135400.0
2005-09-16 11:00:00,28.98,29.0,28.83,28.86,306100.0,28.98,29.0,28.83,28.86,306100.0
2005-09-16 11:05:00,28.87,28.93,28.84,28.86,113800.0,28.87,28.93,28.84,28.86,113800.0
2005-09-16 11:10:00,28.86,28.88,28.82,28.84,72700.0,28.86,28.88,28.82,28.84,72700.0
2005-09-16 11:15:00,28.84,28.94,28.83,28.94,154800.0,28.84,28.94,28.83,28.94,154800.0
2005-09-16 11:20:00,28.95,28.97,28.94,28.96,61600.0,28.95,28.97,28.94,28.96,61600.0
2005-09-16 11:25:00,28.96,28.97,28.93,28.96,115400.0,28.96,28.97,28.93,28.96,115400.0
2005-09-16 11:30:00,28.97,29.2,28.96,29.15,349800.0,28.97,29.2,28.96,29.15,349800.0
2005-09-16 11:35:00,29.14,29.2,29.11,29.2,232900.0,29.14,29.2,29.11,29.2,232900.0
2005-09-16 11:40:00,29.2,29.32,29.13,29.29,365100.0,29.2,29.32,29.13,29.29,365100.0
2005-09-16 11:45:00,29.29,29.38,29.25,29.38,253700.0,29.29,29.38,29.25,29.38,253700.0
2005-09-16 11:50:00,29.37,29.44,29.29,29.4,314600.0,29.37,29.44,29.29,29.4,314600.0
2005-09-16 11:55:00,29.39,29.44,29.34,29.36,276600.0,29.39,29.44,29.34,29.36,276600.0
2005-09-16 12:00:00,29.37,29.4,29.32,29.36,283400.0,29.37,29.4,29.32,29.36,283400.0
2005-09-16 12:05:00,29.37,29.38,29.25,29.26,177400.0,29.37,29.38,29.25,29.26,177400.0
2005-09-16 12:10:00,29.27,29.34,29.19,29.29,210700.0,29.27,29.34,29.19,29.29,210700.0
2005-09-16 12:15:00,29.29,29.35,29.27,29.29,81300.0,29.29,29.35,29.27,29.29,81300.0
2005-09-16 12:20:00,29.29,29.35,29.29,29.32,115000.0,29.29,29.35,29.29,29.32,115000.0
2005-09-16 12:25:00,29.32,29.34,29.3,29.34,66600.0,29.32,29.34,29.3,29.34,66600.0
2005-09-16 12:30:00,29.35,29.35,29.22,29.24,133600.0,29.35,29.35,29.22,29.24,133600.0
2005-09-16 12:35:00,29.23,29.25,29.11,29.17,267400.0,29.23,29.25,29.11,29.17,267400.0
2005-09-16 12:40:00,29.17,29.23,29.12,29.15,88800.0,29.17,29.23,29.12,29.15,88800.0
2005-09-16 12:45:00,29.15,29.19,29.1,29.16,105200.0,29.15,29.19,29.1,29.16,105200.0
2005-09-16 12:50:00,29.16,29.16,29.05,29.06,106000.0,29.16,29.16,29.05,29.06,106000.0
2005-09-16 12:55:00,29.05,29.1,29.04,29.06,116800.0,29.05,29.1,29.04,29.06,116800.0
2005-09-16 13:00:00,29.07,29.15,29.07,29.08,111000.0,29.07,29.15,29.07,29.08,111000.0
2005-09-16 13:05:00,29.09,29.14,29.08,29.14,89100.0,29.09,29.14,29.08,29.14,89100.0
2005-09-16 13:10:00,29.13,29.18,29.1,29.18,94700.0,29.13,29.18,29.1,29.18,94700.0
2005-09-16 13:15:00,29.18,29.23,29.16,29.22,93500.0,29.18,29.23,29.16,29.22,93500.0
2005-09-16 13:20:00,29.23,29.23,29.19,29.19,53500.0,29.23,29.23,29.19,29.19,53500.0
2005-09-16 13:25:00,29.19,29.19,29.13,29.13,46700.0,29.19,29.19,29.13,29.13,46700.0
2005-09-16 13:30:00,29.13,29.19,29.11,29.18,93600.0,29.13,29.19,29.11,29.18,93600.0
2005-09-16 13:35:00,29.19,29.23,29.19,29.19,60400.0,29.19,29.23,29.19,29.19,60400.0
2005-09-16 13:40:00,29.2,29.26,29.18,29.25,70200.0,29.2,29.26,29.18,29.25,70200.0
2005-09-16 13:45:00,29.25,29.3,29.25,29.3,117700.0,29.25,29.3,29.25,29.3,117700.0
2005-09-16 13:50:00,29.29,29.3,29.19,29.22,144200.0,29.29,29.3,29.19,29.22,144200.0
2005-09-16 13:55:00,29.22,29.24,29.15,29.15,141000.0,29.22,29.24,29.15,29.15,141000.0
2005-09-16 14:00:00,29.16,29.21,29.15,29.17,98100.0,29.16,29.21,29.15,29.17,98100.0
2005-09-16 14:05:00,29.17,29.2,29.16,29.18,261600.0,29.17,29.2,29.16,29.18,261600.0
2005-09-16 14:10:00,29.18,29.19,29.16,29.17,25700.0,29.18,29.19,29.16,29.17,25700.0
2005-09-16 14:15:00,29.17,29.17,29.15,29.16,37900.0,29.17,29.17,29.15,29.16,37900.0
2005-09-16 14:20:00,29.16,29.2,29.16,29.17,91300.0,29.16,29.2,29.16,29.17,91300.0
2005-09-16 14:25:00,29.17,29.25,29.17,29.24,96200.0,29.17,29.25,29.17,29.24,96200.0
2005-09-16 14:30:00,29.24,29.24,29.19,29.19,82300.0,29.24,29.24,29.19,29.19,82300.0
2005-09-16 14:35:00,29.19,29.2,29.18,29.18,39400.0,29.19,29.2,29.18,29.18,39400.0
2005-09-16 14:40:00,29.18,29.19,29.04,29.04,151900.0,29.18,29.19,29.04,29.04,151900.0
2005-09-16 14:45:00,29.03,29.13,29.03,29.04,157100.0,29.03,29.13,29.03,29.04,157100.0
2005-09-16 14:50:00,29.05,29.13,29.04,29.13,45400.0,29.05,29.13,29.04,29.13,45400.0
2005-09-16 14:55:00,29.13,29.19,29.1,29.19,100100.0,29.13,29.19,29.1,29.19,100100.0
2005-09-16 15:00:00,29.19,29.25,29.19,29.23,98000.0,29.19,29.25,29.19,29.23,98000.0
2005-09-16 15:05:00,29.22,29.24,29.22,29.23,59800.0,29.22,29.24,29.22,29.23,59800.0
2005-09-16 15:10:00,29.24,29.24,29.22,29.22,81600.0,29.24,29.24,29.22,29.22,81600.0
2005-09-16 15:15:00,29.22,29.34,29.22,29.33,215700.0,29.22,29.34,29.22,29.33,215700.0
2005-09-16 15:20:00,29.33,29.39,29.32,29.39,197700.0,29.33,29.39,29.32,29.39,197700.0
2005-09-16 15:25:00,29.39,29.53,29.39,29.52,510600.0,29.39,29.53,29.39,29.52,510600.0
2005-09-16 15:30:00,29.53,29.55,29.49,29.52,194900.0,29.53,29.55,29.49,29.52,194900.0
2005-09-16 15:35:00,29.52,29.58,29.43,29.51,338300.0,29.52,29.58,29.43,29.51,338300.0
2005-09-16 15:40:00,29.52,29.57,29.51,29.55,286200.0,29.52,29.57,29.51,29.55,286200.0
2005-09-16 15:45:00,29.54,29.56,29.5,29.51,224100.0,29.54,29.56,29.5,29.51,224100.0
2005-09-16 15:50:00,29.5,29.52,29.41,29.42,329900.0,29.5,29.52,29.41,29.42,329900.0
2005-09-16 15:55:00,29.42,29.43,29.25,29.4,632300.0,29.42,29.43,29.25,29.4,632300.0
2005-09-19 09:30:00,29.0,29.27,28.95,29.11,338700.0,29.0,29.27,28.95,29.11,338700.0
2005-09-19 09:35:00,29.11,29.15,28.95,29.08,130200.0,29.11,29.15,28.95,29.08,130200.0
2005-09-19 09:40:00,29.08,29.11,28.98,29.06,135700.0,29.08,29.11,28.98,29.06,135700.0
2005-09-19 09:45:00,29.06,29.07,28.96,29.04,154700.0,29.06,29.07,28.96,29.04,154700.0
2005-09-19 09:50:00,29.04,29.04,28.98,28.99,149100.0,29.04,29.04,28.98,28.99,149100.0
2005-09-19 09:55:00,29.0,29.0,28.91,28.91,87000.0,29.0,29.0,28.91,28.91,87000.0
2005-09-19 10:00:00,28.91,28.92,28.82,28.82,201200.0,28.91,28.92,28.82,28.82,201200.0
2005-09-19 10:05:00,28.82,28.87,28.8,28.8,126800.0,28.82,28.87,28.8,28.8,126800.0
2005-09-19 10:10:00,28.8,28.86,28.7,28.84,178200.0,28.8,28.86,28.7,28.84,178200.0
2005-09-19 10:15:00,28.86,28.87,28.71,28.71,58800.0,28.86,28.87,28.71,28.71,58800.0
2005-09-19 10:20:00,28.71,28.84,28.71,28.74,72200.0,28.71,28.84,28.71,28.74,72200.0
2005-09-19 10:25:00,28.73,28.89,28.72,28.88,105600.0,28.73,28.89,28.72,28.88,105600.0
2005-09-19 10:30:00,28.88,28.89,28.85,28.85,67300.0,28.88,28.89,28.85,28.85,67300.0
2005-09-19 10:35:00,28.85,28.86,28.81,28.84,29800.0,28.85,28.86,28.81,28.84,29800.0
2005-09-19 10:40:00,28.82,28.9,28.81,28.88,58300.0,28.82,28.9,28.81,28.88,58300.0
2005-09-19 10:45:00,28.89,28.89,28.76,28.76,80700.0,28.89,28.89,28.76,28.76,80700.0
2005-09-19 10:50:00,28.76,28.8,28.73,28.77,46900.0,28.76,28.8,28.73,28.77,46900.0
2005-09-19 10:55:00,28.77,28.77,28.66,28.66,62600.0,28.77,28.77,28.66,28.66,62600.0
2005-09-19 11:00:00,28.66,28.73,28.64,28.69,110700.0,28.66,28.73,28.64,28.69,110700.0
2005-09-19 11:05:00,28.68,28.71,28.6,28.67,59200.0,28.68,28.71,28.6,28.67,59200.0
2005-09-19 11:10:00,28.67,28.69,28.6,28.61,48400.0,28.67,28.69,28.6,28.61,48400.0
2005-09-19 11:15:00,28.61,28.72,28.61,28.7,67400.0,28.61,28.72,28.61,28.7,67400.0
2005-09-19 11:20:00,28.69,28.72,28.69,28.72,36600.0,28.69,28.72,28.69,28.72,36600.0
2005-09-19 11:25:00,28.71,28.72,28.66,28.71,55700.0,28.71,28.72,28.66,28.71,55700.0
2005-09-19 11:30:00,28.69,28.71,28.68,28.68,25300.0,28.69,28.71,28.68,28.68,25300.0
2005-09-19 11:35:00,28.68,28.68,28.6,28.65,68600.0,28.68,28.68,28.6,28.65,68600.0
2005-09-19 11:40:00,28.65,28.69,28.63,28.64,43600.0,28.65,28.69,28.63,28.64,43600.0
2005-09-19 11:45:00,28.64,28.73,28.64,28.73,33300.0,28.64,28.73,28.64,28.73,33300.0
2005-09-19 11:50:00,28.73,28.75,28.71,28.73,25000.0,28.73,28.75,28.71,28.73,25000.0
2005-09-19 11:55:00,28.73,28.8,28.72,28.78,58300.0,28.73,28.8,28.72,28.78,58300.0
2005-09-19 12:00:00,28.77,28.77,28.69,28.69,31900.0,28.77,28.77,28.69,28.69,31900.0
2005-09-19 12:05:00,28.69,28.69,28.64,28.66,18800.0,28.69,28.69,28.64,28.66,18800.0
2005-09-19 12:10:00,28.67,28.69,28.66,28.67,19900.0,28.67,28.69,28.66,28.67,19900.0
2005-09-19 12:15:00,28.67,28.68,28.66,28.67,18900.0,28.67,28.68,28.66,28.67,18900.0
2005-09-19 12:20:00,28.68,28.71,28.67,28.68,32700.0,28.68,28.71,28.67,28.68,32700.0
2005-09-19 12:25:00,28.68,28.69,28.63,28.63,27600.0,28.68,28.69,28.63,28.63,27600.0
2005-09-19 12:30:00,28.64,28.69,28.63,28.68,23900.0,28.64,28.69,28.63,28.68,23900.0
2005-09-19 12:35:00,28.67,28.71,28.67,28.69,30300.0,28.67,28.71,28.67,28.69,30300.0
2005-09-19 12:40:00,28.68,28.75,28.68,28.74,26000.0,28.68,28.75,28.68,28.74,26000.0
2005-09-19 12:45:00,28.75,28.78,28.74,28.78,51500.0,28.75,28.78,28.74,28.78,51500.0
2005-09-19 12:50:00,28.77,28.79,28.71,28.74,58000.0,28.77,28.79,28.71,28.74,58000.0
2005-09-19 12:55:00,28.74,28.76,28.66,28.68,37800.0,28.74,28.76,28.66,28.68,37800.0
2005-09-19 13:00:00,28.69,28.74,28.69,28.73,12300.0,28.69,28.74,28.69,28.73,12300.0
2005-09-19 13:05:00,28.73,28.75,28.73,28.75,36400.0,28.73,28.75,28.73,28.75,36400.0
2005-09-19 13:10:00,28.75,28.77,28.74,28.75,53900.0,28.75,28.77,28.74,28.75,53900.0
2005-09-19 13:15:00,28.75,28.76,28.74,28.76,12800.0,28.75,28.76,28.74,28.76,12800.0
2005-09-19 13:20:00,28.76,28.78,28.75,28.78,20000.0,28.76,28.78,28.75,28.78,20000.0
2005-09-19 13:25:00,28.78,28.78,28.74,28.77,26700.0,28.78,28.78,28.74,28.77,26700.0
2005-09-19 13:30:00,28.78,28.78,28.76,28.76,11600.0,28.78,28.78,28.76,28.76,11600.0
2005-09-19 13:35:00,28.77,28.79,28.76,28.78,8100.0,28.77,28.79,28.76,28.78,8100.0
2005-09-19 13:40:00,28.77,28.78,28.76,28.76,18200.0,28.77,28.78,28.76,28.76,18200.0
2005-09-19 13:45:00,28.76,28.77,28.74,28.75,39400.0,28.76,28.77,28.74,28.75,39400.0
2005-09-19 13:50:00,28.75,28.77,28.75,28.77,36000.0,28.75,28.77,28.75,28.77,36000.0
2005-09-19 13:55:00,28.77,28.77,28.74,28.75,9900.0,28.77,28.77,28.74,28.75,9900.0
2005-09-19 14:00:00,28.74,28.75,28.69,28.69,31200.0,28.74,28.75,28.69,28.69,31200.0
2005-09-19 14:05:00,28.69,28.7,28.66,28.7,45600.0,28.69,28.7,28.66,28.7,45600.0
2005-09-19 14:10:00,28.69,28.7,28.65,28.65,55900.0,28.69,28.7,28.65,28.65,55900.0
2005-09-19 14:15:00,28.64,28.69,28.64,28.66,46300.0,28.64,28.69,28.64,28.66,46300.0
2005-09-19 14:20:00,28.66,28.67,28.56,28.58,55700.0,28.66,28.67,28.56,28.58,55700.0
2005-09-19 14:25:00,28.58,28.59,28.56,28.57,47500.0,28.58,28.59,28.56,28.57,47500.0
2005-09-19 14:30:00,28.56,28.58,28.55,28.56,46100.0,28.56,28.58,28.55,28.56,46100.0
2005-09-19 14:35:00,28.57,28.57,28.55,28.56,69400.0,28.57,28.57,28.55,28.56,69400.0
2005-09-19 14:40:00,28.55,28.71,28.5,28.5,55600.0,28.55,28.71,28.5,28.5,55600.0
2005-09-19 14:45:00,28.51,28.53,28.47,28.5,140900.0,28.51,28.53,28.47,28.5,140900.0
2005-09-19 14:50:00,28.5,28.52,28.47,28.51,64700.0,28.5,28.52,28.47,28.51,64700.0
2005-09-19 14:55:00,28.51,28.55,28.5,28.55,49000.0,28.51,28.55,28.5,28.55,49000.0
2005-09-19 15:00:00,28.55,28.56,28.55,28.56,42000.0,28.55,28.56,28.55,28.56,42000.0
2005-09-19 15:05:00,28.56,28.65,28.56,28.63,79400.0,28.56,28.65,28.56,28.63,79400.0
2005-09-19 15:10:00,28.62,28.62,28.57,28.6,43400.0,28.62,28.62,28.57,28.6,43400.0
2005-09-19 15:15:00,28.6,28.67,28.6,28.66,56100.0,28.6,28.67,28.6,28.66,56100.0
2005-09-19 15:20:00,28.67,28.69,28.63,28.64,84100.0,28.67,28.69,28.63,28.64,84100.0
2005-09-19 15:25:00,28.63,28.66,28.59,28.63,88800.0,28.63,28.66,28.59,28.63,88800.0
2005-09-19 15:30:00,28.63,28.64,28.59,28.61,110100.0,28.63,28.64,28.59,28.61,110100.0
2005-09-19 15:35:00,28.61,28.63,28.61,28.62,69600.0,28.61,28.63,28.61,28.62,69600.0
2005-09-19 15:40:00,28.62,28.68,28.61,28.65,113900.0,28.62,28.68,28.61,28.65,113900.0
2005-09-19 15:45:00,28.65,28.69,28.64,28.68,81800.0,28.65,28.69,28.64,28.68,81800.0
2005-09-19 15:50:00,28.68,28.69,28.64,28.65,98000.0,28.68,28.69,28.64,28.65,98000.0
2005-09-19 15:55:00,28.66,28.72,28.62,28.72,282900.0,28.66,28.72,28.62,28.72,282900.0
2005-09-20 09:30:00,28.69,28.75,28.68,28.74,168600.0,28.69,28.75,28.68,28.74,168600.0
2005-09-20 09:35:00,28.74,28.77,28.69,28.74,55800.0,28.74,28.77,28.69,28.74,55800.0
2005-09-20 09:40:00,28.73,28.78,28.69,28.72,56100.0,28.73,28.78,28.69,28.72,56100.0
2005-09-20 09:45:00,28.73,28.75,28.66,28.66,45600.0,28.73,28.75,28.66,28.66,45600.0
2005-09-20 09:50:00,28.65,28.66,28.59,28.65,47700.0,28.65,28.66,28.59,28.65,47700.0
2005-09-20 09:55:00,28.65,28.66,28.56,28.6,38400.0,28.65,28.66,28.56,28.6,38400.0
2005-09-20 10:00:00,28.6,28.65,28.58,28.62,90500.0,28.6,28.65,28.58,28.62,90500.0
2005-09-20 10:05:00,28.62,28.72,28.6,28.64,52600.0,28.62,28.72,28.6,28.64,52600.0
2005-09-20 10:10:00,28.64,28.76,28.63,28.72,53900.0,28.64,28.76,28.63,28.72,53900.0
2005-09-20 10:15:00,28.73,28.8,28.71,28.72,72300.0,28.73,28.8,28.71,28.72,72300.0
2005-09-20 10:20:00,28.72,28.76,28.7,28.75,40600.0,28.72,28.76,28.7,28.75,40600.0
2005-09-20 10:25:00,28.75,28.83,28.75,28.81,41600.0,28.75,28.83,28.75,28.81,41600.0
2005-09-20 10:30:00,28.81,28.81,28.77,28.8,25500.0,28.81,28.81,28.77,28.8,25500.0
2005-09-20 10:35:00,28.8,28.82,28.77,28.77,20100.0,28.8,28.82,28.77,28.77,20100.0
2005-09-20 10:40:00,28.78,28.82,28.75,28.76,79300.0,28.78,28.82,28.75,28.76,79300.0
2005-09-20 10:45:00,28.76,28.79,28.75,28.76,40600.0,28.76,28.79,28.75,28.76,40600.0
2005-09-20 10:50:00,28.75,28.76,28.7,28.71,22400.0,28.75,28.76,28.7,28.71,22400.0
2005-09-20 10:55:00,28.71,28.77,28.7,28.72,32500.0,28.71,28.77,28.7,28.72,32500.0
2005-09-20 11:00:00,28.73,28.73,28.66,28.66,38100.0,28.73,28.73,28.66,28.66,38100.0
2005-09-20 11:05:00,28.67,28.72,28.67,28.71,27000.0,28.67,28.72,28.67,28.71,27000.0
2005-09-20 11:10:00,28.71,28.71,28.68,28.69,18400.0,28.71,28.71,28.68,28.69,18400.0
2005-09-20 11:15:00,28.68,28.75,28.68,28.74,17600.0,28.68,28.75,28.68,28.74,17600.0
2005-09-20 11:20:00,28.74,28.75,28.72,28.72,11500.0,28.74,28.75,28.72,28.72,11500.0
2005-09-20 11:25:00,28.72,28.76,28.72,28.74,45800.0,28.72,28.76,28.72,28.74,45800.0
2005-09-20 11:30:00,28.74,28.75,28.74,28.75,27000.0,28.74,28.75,28.74,28.75,27000.0
2005-09-20 11:35:00,28.75,28.75,28.74,28.74,26100.0,28.75,28.75,28.74,28.74,26100.0
2005-09-20 11:40:00,28.73,28.75,28.73,28.75,55000.0,28.73,28.75,28.73,28.75,55000.0
2005-09-20 11:45:00,28.75,28.75,28.68,28.68,19700.0,28.75,28.75,28.68,28.68,19700.0
2005-09-20 11:50:00,28.69,28.69,28.66,28.66,11600.0,28.69,28.69,28.66,28.66,11600.0
2005-09-20 11:55:00,28.66,28.69,28.63,28.69,22000.0,28.66,28.69,28.63,28.69,22000.0
2005-09-20 12:00:00,28.69,28.7,28.67,28.7,11300.0,28.69,28.7,28.67,28.7,11300.0
2005-09-20 12:05:00,28.69,28.7,28.67,28.67,12500.0,28.69,28.7,28.67,28.67,12500.0
2005-09-20 12:10:00,28.67,28.67,28.61,28.64,33500.0,28.67,28.67,28.61,28.64,33500.0
2005-09-20 12:15:00,28.64,28.66,28.63,28.64,11500.0,28.64,28.66,28.63,28.64,11500.0
2005-09-20 12:20:00,28.64,28.65,28.63,28.64,10600.0,28.64,28.65,28.63,28.64,10600.0
2005-09-20 12:25:00,28.64,28.64,28.6,28.6,17200.0,28.64,28.64,28.6,28.6,17200.0
2005-09-20 12:30:00,28.61,28.62,28.61,28.61,12900.0,28.61,28.62,28.61,28.61,12900.0
2005-09-20 12:35:00,28.61,28.62,28.59,28.6,28500.0,28.61,28.62,28.59,28.6,28500.0
2005-09-20 12:40:00,28.6,28.61,28.56,28.57,20200.0,28.6,28.61,28.56,28.57,20200.0
2005-09-20 12:45:00,28.56,28.58,28.52,28.53,81300.0,28.56,28.58,28.52,28.53,81300.0
2005-09-20 12:50:00,28.52,28.56,28.5,28.56,17700.0,28.52,28.56,28.5,28.56,17700.0
2005-09-20 12:55:00,28.56,28.57,28.53,28.56,57700.0,28.56,28.57,28.53,28.56,57700.0
2005-09-20 13:00:00,28.55,28.56,28.54,28.55,18000.0,28.55,28.56,28.54,28.55,18000.0
2005-09-20 13:05:00,28.54,28.56,28.53,28.53,15600.0,28.54,28.56,28.53,28.53,15600.0
2005-09-20 13:10:00,28.53,28.53,28.48,28.49,47000.0,28.53,28.53,28.48,28.49,47000.0
2005-09-20 13:15:00,28.5,28.5,28.44,28.44,33400.0,28.5,28.5,28.44,28.44,33400.0
2005-09-20 13:20:00,28.44,28.45,28.44,28.44,39500.0,28.44,28.45,28.44,28.44,39500.0
2005-09-20 13:25:00,28.45,28.45,28.44,28.45,10400.0,28.45,28.45,28.44,28.45,10400.0
2005-09-20 13:30:00,28.44,28.46,28.44,28.45,26500.0,28.44,28.46,28.44,28.45,26500.0
2005-09-20 13:35:00,28.45,28.46,28.44,28.46,18600.0,28.45,28.46,28.44,28.46,18600.0
2005-09-20 13:40:00,28.46,28.47,28.45,28.47,32900.0,28.46,28.47,28.45,28.47,32900.0
2005-09-20 13:45:00,28.46,28.5,28.46,28.5,35600.0,28.46,28.5,28.46,28.5,35600.0
2005-09-20 13:50:00,28.49,28.56,28.49,28.53,39900.0,28.49,28.56,28.49,28.53,39900.0
2005-09-20 13:55:00,28.54,28.56,28.5,28.5,27300.0,28.54,28.56,28.5,28.5,27300.0
2005-09-20 14:00:00,28.49,28.49,28.47,28.49,56700.0,28.49,28.49,28.47,28.49,56700.0
2005-09-20 14:05:00,28.48,28.5,28.43,28.43,54100.0,28.48,28.5,28.43,28.43,54100.0
2005-09-20 14:10:00,28.43,28.56,28.43,28.56,25600.0,28.43,28.56,28.43,28.56,25600.0
2005-09-20 14:15:00,28.55,28.59,28.42,28.56,88900.0,28.55,28.59,28.42,28.56,88900.0
2005-09-20 14:20:00,28.56,28.56,28.4,28.54,78700.0,28.56,28.56,28.4,28.54,78700.0
2005-09-20 14:25:00,28.54,28.54,28.41,28.43,54800.0,28.54,28.54,28.41,28.43,54800.0
2005-09-20 14:30:00,28.43,28.5,28.42,28.49,39200.0,28.43,28.5,28.42,28.49,39200.0
2005-09-20 14:35:00,28.48,28.55,28.39,28.39,37800.0,28.48,28.55,28.39,28.39,37800.0
2005-09-20 14:40:00,28.41,28.44,28.32,28.32,68600.0,28.41,28.44,28.32,28.32,68600.0
2005-09-20 14:45:00,28.32,28.33,28.14,28.17,117000.0,28.32,28.33,28.14,28.17,117000.0
2005-09-20 14:50:00,28.17,28.24,28.05,28.1,118600.0,28.17,28.24,28.05,28.1,118600.0
2005-09-20 14:55:00,28.1,28.16,28.05,28.07,107000.0,28.1,28.16,28.05,28.07,107000.0
2005-09-20 15:00:00,28.07,28.07,27.93,27.94,123800.0,28.07,28.07,27.93,27.94,123800.0
2005-09-20 15:05:00,27.94,28.03,27.85,27.93,111900.0,27.94,28.03,27.85,27.93,111900.0
2005-09-20 15:10:00,27.93,27.99,27.85,27.87,106100.0,27.93,27.99,27.85,27.87,106100.0
2005-09-20 15:15:00,27.86,27.88,27.81,27.82,129700.0,27.86,27.88,27.81,27.82,129700.0
2005-09-20 15:20:00,27.82,27.86,27.8,27.86,178400.0,27.82,27.86,27.8,27.86,178400.0
2005-09-20 15:25:00,27.86,27.95,27.86,27.94,156300.0,27.86,27.95,27.86,27.94,156300.0
2005-09-20 15:30:00,27.95,27.95,27.89,27.91,105700.0,27.95,27.95,27.89,27.91,105700.0
2005-09-20 15:35:00,27.91,27.92,27.85,27.9,129200.0,27.91,27.92,27.85,27.9,129200.0
2005-09-20 15:40:00,27.91,27.93,27.88,27.88,97300.0,27.91,27.93,27.88,27.88,97300.0
2005-09-20 15:45:00,27.88,27.89,27.79,27.8,124300.0,27.88,27.89,27.79,27.8,124300.0
2005-09-20 15:50:00,27.79,27.8,27.73,27.73,169200.0,27.79,27.8,27.73,27.73,169200.0
2005-09-20 15:55:00,27.74,27.75,27.7,27.75,256600.0,27.74,27.75,27.7,27.75,256600.0
2005-09-21 09:30:00,27.77,27.78,27.65,27.67,100900.0,27.77,27.78,27.65,27.67,100900.0
2005-09-21 09:35:00,27.67,27.68,27.58,27.58,90700.0,27.67,27.68,27.58,27.58,90700.0
2005-09-21 09:40:00,27.58,27.61,27.43,27.44,129400.0,27.58,27.61,27.43,27.44,129400.0
2005-09-21 09:45:00,27.43,27.47,27.41,27.42,82300.0,27.43,27.47,27.41,27.42,82300.0
2005-09-21 09:50:00,27.42,27.43,27.36,27.39,149200.0,27.42,27.43,27.36,27.39,149200.0
2005-09-21 09:55:00,27.39,27.4,27.31,27.32,96700.0,27.39,27.4,27.31,27.32,96700.0
2005-09-21 10:00:00,27.31,27.4,27.3,27.37,74700.0,27.31,27.4,27.3,27.37,74700.0
2005-09-21 10:05:00,27.37,27.37,27.32,27.33,40900.0,27.37,27.37,27.32,27.33,40900.0
2005-09-21 10:10:00,27.33,27.34,27.27,27.3,56400.0,27.33,27.34,27.27,27.3,56400.0
2005-09-21 10:15:00,27.3,27.36,27.29,27.33,42400.0,27.3,27.36,27.29,27.33,42400.0
2005-09-21 10:20:00,27.32,27.35,27.28,27.31,52500.0,27.32,27.35,27.28,27.31,52500.0
2005-09-21 10:25:00,27.3,27.3,27.27,27.3,35800.0,27.3,27.3,27.27,27.3,35800.0
2005-09-21 10:30:00,27.3,27.32,27.27,27.3,71100.0,27.3,27.32,27.27,27.3,71100.0
2005-09-21 10:35:00,27.31,27.37,27.3,27.33,74100.0,27.31,27.37,27.3,27.33,74100.0
2005-09-21 10:40:00,27.33,27.38,27.32,27.37,80500.0,27.33,27.38,27.32,27.37,80500.0
2005-09-21 10:45:00,27.38,27.51,27.38,27.5,149200.0,27.38,27.51,27.38,27.5,149200.0
2005-09-21 10:50:00,27.5,27.57,27.5,27.55,89100.0,27.5,27.57,27.5,27.55,89100.0
2005-09-21 10:55:00,27.55,27.56,27.49,27.52,86900.0,27.55,27.56,27.49,27.52,86900.0
2005-09-21 11:00:00,27.51,27.52,27.42,27.46,142300.0,27.51,27.52,27.42,27.46,142300.0
2005-09-21 11:05:00,27.46,27.53,27.43,27.49,136000.0,27.46,27.53,27.43,27.49,136000.0
2005-09-21 11:10:00,27.49,27.51,27.49,27.51,26400.0,27.49,27.51,27.49,27.51,26400.0
2005-09-21 11:15:00,27.49,27.51,27.41,27.41,49000.0,27.49,27.51,27.41,27.41,49000.0
2005-09-21 11:20:00,27.41,27.51,27.41,27.5,71800.0,27.41,27.51,27.41,27.5,71800.0
2005-09-21 11:25:00,27.5,27.59,27.48,27.58,42500.0,27.5,27.59,27.48,27.58,42500.0
2005-09-21 11:30:00,27.57,27.59,27.5,27.51,69800.0,27.57,27.59,27.5,27.51,69800.0
2005-09-21 11:35:00,27.51,27.53,27.48,27.51,34500.0,27.51,27.53,27.48,27.51,34500.0
2005-09-21 11:40:00,27.5,27.56,27.48,27.54,72600.0,27.5,27.56,27.48,27.54,72600.0
2005-09-21 11:45:00,27.54,27.59,27.5,27.57,61300.0,27.54,27.59,27.5,27.57,61300.0
2005-09-21 11:50:00,27.57,27.65,27.57,27.58,138300.0,27.57,27.65,27.57,27.58,138300.0
2005-09-21 11:55:00,27.58,27.71,27.57,27.69,70500.0,27.58,27.71,27.57,27.69,70500.0
2005-09-21 12:00:00,27.69,27.72,27.66,27.7,72100.0,27.69,27.72,27.66,27.7,72100.0
2005-09-21 12:05:00,27.71,27.72,27.69,27.69,39600.0,27.71,27.72,27.69,27.69,39600.0
2005-09-21 12:10:00,27.7,27.72,27.68,27.68,37400.0,27.7,27.72,27.68,27.68,37400.0
2005-09-21 12:15:00,27.68,27.83,27.68,27.75,72200.0,27.68,27.83,27.68,27.75,72200.0
2005-09-21 12:20:00,27.74,27.79,27.74,27.76,36700.0,27.74,27.79,27.74,27.76,36700.0
2005-09-21 12:25:00,27.76,27.97,27.76,27.96,156200.0,27.76,27.97,27.76,27.96,156200.0
2005-09-21 12:30:00,27.96,28.0,27.92,27.99,142300.0,27.96,28.0,27.92,27.99,142300.0
2005-09-21 12:35:00,27.99,28.0,27.97,28.0,45100.0,27.99,28.0,27.97,28.0,45100.0
2005-09-21 12:40:00,27.99,27.99,27.91,27.95,98800.0,27.99,27.99,27.91,27.95,98800.0
2005-09-21 12:45:00,27.96,28.03,27.96,28.02,160800.0,27.96,28.03,27.96,28.02,160800.0
2005-09-21 12:50:00,28.02,28.03,27.95,28.0,53100.0,28.02,28.03,27.95,28.0,53100.0
2005-09-21 12:55:00,28.0,28.0,27.94,27.98,35300.0,28.0,28.0,27.94,27.98,35300.0
2005-09-21 13:00:00,27.98,28.01,27.98,28.0,24200.0,27.98,28.01,27.98,28.0,24200.0
2005-09-21 13:05:00,27.99,28.0,27.95,27.95,49900.0,27.99,28.0,27.95,27.95,49900.0
2005-09-21 13:10:00,27.95,27.99,27.91,27.99,43900.0,27.95,27.99,27.91,27.99,43900.0
2005-09-21 13:15:00,27.99,28.02,27.98,28.02,82800.0,27.99,28.02,27.98,28.02,82800.0
2005-09-21 13:20:00,28.02,28.03,27.94,27.97,55600.0,28.02,28.03,27.94,27.97,55600.0
2005-09-21 13:25:00,27.96,27.99,27.94,27.94,29500.0,27.96,27.99,27.94,27.94,29500.0
2005-09-21 13:30:00,27.95,27.97,27.89,27.92,70600.0,27.95,27.97,27.89,27.92,70600.0
2005-09-21 13:35:00,27.93,27.94,27.77,27.79,62300.0,27.93,27.94,27.77,27.79,62300.0
2005-09-21 13:40:00,27.79,27.87,27.77,27.87,24000.0,27.79,27.87,27.77,27.87,24000.0
2005-09-21 13:45:00,27.86,27.92,27.85,27.87,33300.0,27.86,27.92,27.85,27.87,33300.0
2005-09-21 13:50:00,27.87,27.89,27.78,27.83,35600.0,27.87,27.89,27.78,27.83,35600.0
2005-09-21 13:55:00,27.82,27.93,27.82,27.92,38400.0,27.82,27.93,27.82,27.92,38400.0
2005-09-21 14:00:00,27.92,27.93,27.84,27.88,22600.0,27.92,27.93,27.84,27.88,22600.0
2005-09-21 14:05:00,27.88,27.98,27.79,27.81,34500.0,27.88,27.98,27.79,27.81,34500.0
2005-09-21 14:10:00,27.81,27.84,27.79,27.8,29000.0,27.81,27.84,27.79,27.8,29000.0
2005-09-21 14:15:00,27.8,27.86,27.78,27.86,21800.0,27.8,27.86,27.78,27.86,21800.0
2005-09-21 14:20:00,27.86,27.92,27.85,27.92,39000.0,27.86,27.92,27.85,27.92,39000.0
2005-09-21 14:25:00,27.92,27.93,27.85,27.92,51300.0,27.92,27.93,27.85,27.92,51300.0
2005-09-21 14:30:00,27.92,27.92,27.8,27.87,53200.0,27.92,27.92,27.8,27.87,53200.0
2005-09-21 14:35:00,27.87,27.88,27.85,27.85,26400.0,27.87,27.88,27.85,27.85,26400.0
2005-09-21 14:40:00,27.85,27.88,27.85,27.88,26200.0,27.85,27.88,27.85,27.88,26200.0
2005-09-21 14:45:00,27.88,27.89,27.87,27.88,27900.0,27.88,27.89,27.87,27.88,27900.0
2005-09-21 14:50:00,27.88,27.93,27.87,27.93,39800.0,27.88,27.93,27.87,27.93,39800.0
2005-09-21 14:55:00,27.94,28.0,27.93,27.99,135800.0,27.94,28.0,27.93,27.99,135800.0
2005-09-21 15:00:00,28.0,28.02,27.99,28.01,84700.0,28.0,28.02,27.99,28.01,84700.0
2005-09-21 15:05:00,28.01,28.02,27.95,27.99,61200.0,28.01,28.02,27.95,27.99,61200.0
2005-09-21 15:10:00,27.99,28.07,27.99,28.01,52700.0,27.99,28.07,27.99,28.01,52700.0
2005-09-21 15:15:00,28.01,28.06,28.01,28.06,46500.0,28.01,28.06,28.01,28.06,46500.0
2005-09-21 15:20:00,28.05,28.06,27.95,28.0,82900.0,28.05,28.06,27.95,28.0,82900.0
2005-09-21 15:25:00,28.0,28.03,27.99,28.01,66700.0,28.0,28.03,27.99,28.01,66700.0
2005-09-21 15:30:00,28.01,28.01,27.9,27.98,112200.0,28.01,28.01,27.9,27.98,112200.0
2005-09-21 15:35:00,27.98,28.0,27.95,27.95,49900.0,27.98,28.0,27.95,27.95,49900.0
2005-09-21 15:40:00,27.95,27.96,27.86,27.87,122700.0,27.95,27.96,27.86,27.87,122700.0
2005-09-21 15:45:00,27.86,27.9,27.84,27.88,92400.0,27.86,27.9,27.84,27.88,92400.0
2005-09-21 15:50:00,27.87,27.9,27.86,27.9,61700.0,27.87,27.9,27.86,27.9,61700.0
2005-09-21 15:55:00,27.89,27.91,27.86,27.87,100900.0,27.89,27.91,27.86,27.87,100900.0
2005-09-22 09:30:00,27.71,28.09,27.69,27.96,129600.0,27.71,28.09,27.69,27.96,129600.0
2005-09-22 09:35:00,27.96,27.97,27.86,27.88,47900.0,27.96,27.97,27.86,27.88,47900.0
2005-09-22 09:40:00,27.87,27.87,27.44,27.49,187000.0,27.87,27.87,27.44,27.49,187000.0
2005-09-22 09:45:00,27.47,27.52,27.39,27.49,80300.0,27.47,27.52,27.39,27.49,80300.0
2005-09-22 09:50:00,27.5,27.58,27.49,27.53,29200.0,27.5,27.58,27.49,27.53,29200.0
2005-09-22 09:55:00,27.52,27.61,27.5,27.61,42200.0,27.52,27.61,27.5,27.61,42200.0
2005-09-22 10:00:00,27.61,27.74,27.59,27.65,46700.0,27.61,27.74,27.59,27.65,46700.0
2005-09-22 10:05:00,27.66,27.73,27.61,27.63,35500.0,27.66,27.73,27.61,27.63,35500.0
2005-09-22 10:10:00,27.63,27.71,27.55,27.58,52900.0,27.63,27.71,27.55,27.58,52900.0
2005-09-22 10:15:00,27.58,27.58,27.38,27.38,46400.0,27.58,27.58,27.38,27.38,46400.0
2005-09-22 10:20:00,27.37,27.47,27.34,27.43,61900.0,27.37,27.47,27.34,27.43,61900.0
2005-09-22 10:25:00,27.4,27.4,27.24,27.29,109300.0,27.4,27.4,27.24,27.29,109300.0
2005-09-22 10:30:00,27.3,27.47,27.29,27.47,48200.0,27.3,27.47,27.29,27.47,48200.0
2005-09-22 10:35:00,27.46,27.57,27.46,27.49,27700.0,27.46,27.57,27.46,27.49,27700.0
2005-09-22 10:40:00,27.48,27.48,27.39,27.39,40900.0,27.48,27.48,27.39,27.39,40900.0
2005-09-22 10:45:00,27.39,27.41,27.36,27.39,37700.0,27.39,27.41,27.36,27.39,37700.0
2005-09-22 10:50:00,27.4,27.4,27.17,27.2,84300.0,27.4,27.4,27.17,27.2,84300.0
2005-09-22 10:55:00,27.2,27.21,27.16,27.19,82500.0,27.2,27.21,27.16,27.19,82500.0
2005-09-22 11:00:00,27.19,27.24,27.17,27.2,90500.0,27.19,27.24,27.17,27.2,90500.0
2005-09-22 11:05:00,27.2,27.29,27.2,27.24,68100.0,27.2,27.29,27.2,27.24,68100.0
2005-09-22 11:10:00,27.23,27.42,27.23,27.42,52200.0,27.23,27.42,27.23,27.42,52200.0
2005-09-22 11:15:00,27.4,27.51,27.39,27.5,63400.0,27.4,27.51,27.39,27.5,63400.0
2005-09-22 11:20:00,27.49,27.52,27.41,27.52,49900.0,27.49,27.52,27.41,27.52,49900.0
2005-09-22 11:25:00,27.52,27.52,27.43,27.46,24000.0,27.52,27.52,27.43,27.46,24000.0
2005-09-22 11:30:00,27.47,27.5,27.4,27.42,63200.0,27.47,27.5,27.4,27.42,63200.0
2005-09-22 11:35:00,27.42,27.47,27.4,27.45,49000.0,27.42,27.47,27.4,27.45,49000.0
2005-09-22 11:40:00,27.46,27.5,27.43,27.49,35800.0,27.46,27.5,27.43,27.49,35800.0
2005-09-22 11:45:00,27.49,27.49,27.41,27.49,34900.0,27.49,27.49,27.41,27.49,34900.0
2005-09-22 11:50:00,27.49,27.53,27.47,27.47,43000.0,27.49,27.53,27.47,27.47,43000.0
2005-09-22 11:55:00,27.48,27.52,27.48,27.51,50600.0,27.48,27.52,27.48,27.51,50600.0
2005-09-22 12:00:00,27.51,27.51,27.44,27.46,48600.0,27.51,27.51,27.44,27.46,48600.0
2005-09-22 12:05:00,27.46,27.49,27.45,27.48,39300.0,27.46,27.49,27.45,27.48,39300.0
2005-09-22 12:10:00,27.48,27.55,27.48,27.51,31600.0,27.48,27.55,27.48,27.51,31600.0
2005-09-22 12:15:00,27.53,27.54,27.49,27.54,20400.0,27.53,27.54,27.49,27.54,20400.0
2005-09-22 12:20:00,27.55,27.55,27.48,27.5,30500.0,27.55,27.55,27.48,27.5,30500.0
2005-09-22 12:25:00,27.5,27.55,27.49,27.54,43300.0,27.5,27.55,27.49,27.54,43300.0
2005-09-22 12:30:00,27.54,27.55,27.5,27.51,34800.0,27.54,27.55,27.5,27.51,34800.0
2005-09-22 12:35:00,27.5,27.58,27.5,27.58,15100.0,27.5,27.58,27.5,27.58,15100.0
2005-09-22 12:40:00,27.57,27.58,27.56,27.58,32200.0,27.57,27.58,27.56,27.58,32200.0
2005-09-22 12:45:00,27.57,27.63,27.56,27.62,44300.0,27.57,27.63,27.56,27.62,44300.0
2005-09-22 12:50:00,27.62,27.64,27.56,27.61,33900.0,27.62,27.64,27.56,27.61,33900.0
2005-09-22 12:55:00,27.62,27.7,27.61,27.69,56300.0,27.62,27.7,27.61,27.69,56300.0
2005-09-22 13:00:00,27.7,27.71,27.68,27.71,40800.0,27.7,27.71,27.68,27.71,40800.0
2005-09-22 13:05:00,27.71,27.78,27.71,27.78,35600.0,27.71,27.78,27.71,27.78,35600.0
2005-09-22 13:10:00,27.78,27.87,27.76,27.83,38900.0,27.78,27.87,27.76,27.83,38900.0
2005-09-22 13:15:00,27.83,27.86,27.8,27.85,37100.0,27.83,27.86,27.8,27.85,37100.0
2005-09-22 13:20:00,27.83,27.83,27.72,27.72,43000.0,27.83,27.83,27.72,27.72,43000.0
2005-09-22 13:25:00,27.71,27.74,27.61,27.62,39800.0,27.71,27.74,27.61,27.62,39800.0
2005-09-22 13:30:00,27.62,27.66,27.61,27.63,29700.0,27.62,27.66,27.61,27.63,29700.0
2005-09-22 13:35:00,27.63,27.69,27.62,27.68,42100.0,27.63,27.69,27.62,27.68,42100.0
2005-09-22 13:40:00,27.68,27.77,27.68,27.71,60900.0,27.68,27.77,27.68,27.71,60900.0
2005-09-22 13:45:00,27.7,27.73,27.67,27.7,31300.0,27.7,27.73,27.67,27.7,31300.0
2005-09-22 13:50:00,27.7,27.71,27.62,27.62,31100.0,27.7,27.71,27.62,27.62,31100.0
2005-09-22 13:55:00,27.63,27.7,27.6,27.64,58400.0,27.63,27.7,27.6,27.64,58400.0
2005-09-22 14:00:00,27.63,27.65,27.6,27.64,25700.0,27.63,27.65,27.6,27.64,25700.0
2005-09-22 14:05:00,27.65,27.68,27.62,27.64,36000.0,27.65,27.68,27.62,27.64,36000.0
2005-09-22 14:10:00,27.63,27.63,27.55,27.56,44700.0,27.63,27.63,27.55,27.56,44700.0
2005-09-22 14:15:00,27.56,27.57,27.53,27.56,26900.0,27.56,27.57,27.53,27.56,26900.0
2005-09-22 14:20:00,27.56,27.68,27.56,27.66,46500.0,27.56,27.68,27.56,27.66,46500.0
2005-09-22 14:25:00,27.66,27.68,27.65,27.67,16700.0,27.66,27.68,27.65,27.67,16700.0
2005-09-22 14:30:00,27.66,27.68,27.62,27.68,31900.0,27.66,27.68,27.62,27.68,31900.0
2005-09-22 14:35:00,27.68,27.68,27.64,27.64,25600.0,27.68,27.68,27.64,27.64,25600.0
2005-09-22 14:40:00,27.64,27.78,27.64,27.76,79500.0,27.64,27.78,27.64,27.76,79500.0
2005-09-22 14:45:00,27.76,27.77,27.75,27.75,23400.0,27.76,27.77,27.75,27.75,23400.0
2005-09-22 14:50:00,27.75,27.75,27.67,27.7,31300.0,27.75,27.75,27.67,27.7,31300.0
2005-09-22 14:55:00,27.68,27.7,27.6,27.61,65800.0,27.68,27.7,27.6,27.61,65800.0
2005-09-22 15:00:00,27.62,27.66,27.6,27.61,54700.0,27.62,27.66,27.6,27.61,54700.0
2005-09-22 15:05:00,27.61,27.61,27.54,27.56,54300.0,27.61,27.61,27.54,27.56,54300.0
2005-09-22 15:10:00,27.56,27.65,27.55,27.63,50000.0,27.56,27.65,27.55,27.63,50000.0
2005-09-22 15:15:00,27.63,27.7,27.62,27.68,27200.0,27.63,27.7,27.62,27.68,27200.0
2005-09-22 15:20:00,27.69,27.71,27.69,27.71,38000.0,27.69,27.71,27.69,27.71,38000.0
2005-09-22 15:25:00,27.71,27.71,27.7,27.71,42300.0,27.71,27.71,27.7,27.71,42300.0
2005-09-22 15:30:00,27.71,27.72,27.65,27.69,53900.0,27.71,27.72,27.65,27.69,53900.0
2005-09-22 15:35:00,27.68,27.72,27.66,27.71,56900.0,27.68,27.72,27.66,27.71,56900.0
2005-09-22 15:40:00,27.71,27.72,27.7,27.72,55700.0,27.71,27.72,27.7,27.72,55700.0
2005-09-22 15:45:00,27.71,27.76,27.71,27.76,40400.0,27.71,27.76,27.71,27.76,40400.0
2005-09-22 15:50:00,27.75,27.84,27.75,27.82,94600.0,27.75,27.84,27.75,27.82,94600.0
2005-09-22 15:55:00,27.82,27.87,27.82,27.85,99400.0,27.82,27.87,27.82,27.85,99400.0
2005-09-23 09:30:00,27.78,27.8,27.68,27.75,78100.0,27.78,27.8,27.68,27.75,78100.0
2005-09-23 09:35:00,27.75,27.75,27.68,27.68,34800.0,27.75,27.75,27.68,27.68,34800.0
2005-09-23 09:40:00,27.68,27.78,27.64,27.65,31600.0,27.68,27.78,27.64,27.65,31600.0
2005-09-23 09:45:00,27.65,27.68,27.63,27.63,38000.0,27.65,27.68,27.63,27.63,38000.0
2005-09-23 09:50:00,27.64,27.66,27.56,27.61,94200.0,27.64,27.66,27.56,27.61,94200.0
2005-09-23 09:55:00,27.62,27.65,27.47,27.5,75500.0,27.62,27.65,27.47,27.5,75500.0
2005-09-23 10:00:00,27.5,27.63,27.49,27.62,25400.0,27.5,27.63,27.49,27.62,25400.0
2005-09-23 10:05:00,27.61,27.63,27.57,27.59,46700.0,27.61,27.63,27.57,27.59,46700.0
2005-09-23 10:10:00,27.59,27.64,27.55,27.56,58300.0,27.59,27.64,27.55,27.56,58300.0
2005-09-23 10:15:00,27.55,27.58,27.51,27.58,36400.0,27.55,27.58,27.51,27.58,36400.0
2005-09-23 10:20:00,27.58,27.65,27.52,27.53,35100.0,27.58,27.65,27.52,27.53,35100.0
2005-09-23 10:25:00,27.54,27.68,27.53,27.65,25800.0,27.54,27.68,27.53,27.65,25800.0
2005-09-23 10:30:00,27.65,27.66,27.53,27.53,16000.0,27.65,27.66,27.53,27.53,16000.0
2005-09-23 10:35:00,27.54,27.58,27.54,27.56,22600.0,27.54,27.58,27.54,27.56,22600.0
2005-09-23 10:40:00,27.56,27.57,27.55,27.55,31600.0,27.56,27.57,27.55,27.55,31600.0
2005-09-23 10:45:00,27.54,27.58,27.53,27.57,16200.0,27.54,27.58,27.53,27.57,16200.0
2005-09-23 10:50:00,27.57,27.64,27.57,27.62,16900.0,27.57,27.64,27.57,27.62,16900.0
2005-09-23 10:55:00,27.64,27.72,27.63,27.71,28300.0,27.64,27.72,27.63,27.71,28300.0
2005-09-23 11:00:00,27.72,27.75,27.61,27.61,47900.0,27.72,27.75,27.61,27.61,47900.0
2005-09-23 11:05:00,27.6,27.61,27.54,27.57,44500.0,27.6,27.61,27.54,27.57,44500.0
2005-09-23 11:10:00,27.58,27.6,27.57,27.58,22300.0,27.58,27.6,27.57,27.58,22300.0
2005-09-23 11:15:00,27.59,27.62,27.56,27.62,18100.0,27.59,27.62,27.56,27.62,18100.0
2005-09-23 11:20:00,27.62,27.67,27.6,27.67,37400.0,27.62,27.67,27.6,27.67,37400.0
2005-09-23 11:25:00,27.66,27.7,27.63,27.69,57700.0,27.66,27.7,27.63,27.69,57700.0
2005-09-23 11:30:00,27.69,27.69,27.65,27.65,13900.0,27.69,27.69,27.65,27.65,13900.0
2005-09-23 11:35:00,27.66,27.67,27.64,27.67,23500.0,27.66,27.67,27.64,27.67,23500.0
2005-09-23 11:40:00,27.67,27.69,27.66,27.68,9000.0,27.67,27.69,27.66,27.68,9000.0
2005-09-23 11:45:00,27.69,27.71,27.69,27.71,20500.0,27.69,27.71,27.69,27.71,20500.0
2005-09-23 11:50:00,27.71,27.79,27.71,27.75,61700.0,27.71,27.79,27.71,27.75,61700.0
2005-09-23 11:55:00,27.74,27.79,27.73,27.76,59000.0,27.74,27.79,27.73,27.76,59000.0
2005-09-23 12:00:00,27.76,27.79,27.72,27.72,17000.0,27.76,27.79,27.72,27.72,17000.0
2005-09-23 12:05:00,27.72,27.76,27.66,27.73,24600.0,27.72,27.76,27.66,27.73,24600.0
2005-09-23 12:10:00,27.73,27.73,27.64,27.69,22600.0,27.73,27.73,27.64,27.69,22600.0
2005-09-23 12:15:00,27.7,27.71,27.68,27.69,13400.0,27.7,27.71,27.68,27.69,13400.0
2005-09-23 12:20:00,27.68,27.7,27.68,27.7,18600.0,27.68,27.7,27.68,27.7,18600.0
2005-09-23 12:25:00,27.69,27.72,27.66,27.67,29200.0,27.69,27.72,27.66,27.67,29200.0
2005-09-23 12:30:00,27.66,27.71,27.66,27.71,20000.0,27.66,27.71,27.66,27.71,20000.0
2005-09-23 12:35:00,27.7,27.75,27.7,27.74,16500.0,27.7,27.75,27.7,27.74,16500.0
2005-09-23 12:40:00,27.74,27.75,27.7,27.73,31100.0,27.74,27.75,27.7,27.73,31100.0
2005-09-23 12:45:00,27.72,27.73,27.71,27.72,4200.0,27.72,27.73,27.71,27.72,4200.0
2005-09-23 12:50:00,27.72,27.74,27.72,27.72,14800.0,27.72,27.74,27.72,27.72,14800.0
2005-09-23 12:55:00,27.73,27.74,27.72,27.72,7800.0,27.73,27.74,27.72,27.72,7800.0
2005-09-23 13:00:00,27.72,27.74,27.72,27.73,4000.0,27.72,27.74,27.72,27.73,4000.0
2005-09-23 13:05:00,27.73,27.76,27.73,27.75,16600.0,27.73,27.76,27.73,27.75,16600.0
2005-09-23 13:10:00,27.75,27.78,27.72,27.73,11900.0,27.75,27.78,27.72,27.73,11900.0
2005-09-23 13:15:00,27.73,27.74,27.73,27.73,3800.0,27.73,27.74,27.73,27.73,3800.0
2005-09-23 13:20:00,27.73,27.73,27.72,27.73,5800.0,27.73,27.73,27.72,27.73,5800.0
2005-09-23 13:25:00,27.72,27.74,27.7,27.7,12900.0,27.72,27.74,27.7,27.7,12900.0
2005-09-23 13:30:00,27.71,27.8,27.71,27.79,17600.0,27.71,27.8,27.71,27.79,17600.0
2005-09-23 13:35:00,27.79,27.8,27.74,27.79,12100.0,27.79,27.8,27.74,27.79,12100.0
2005-09-23 13:40:00,27.79,27.86,27.79,27.85,26600.0,27.79,27.86,27.79,27.85,26600.0
2005-09-23 13:45:00,27.85,27.97,27.84,27.96,70900.0,27.85,27.97,27.84,27.96,70900.0
2005-09-23 13:50:00,27.97,28.09,27.94,28.09,56000.0,27.97,28.09,27.94,28.09,56000.0
2005-09-23 13:55:00,28.09,28.18,28.07,28.18,68400.0,28.09,28.18,28.07,28.18,68400.0
2005-09-23 14:00:00,28.17,28.18,28.02,28.03,89800.0,28.17,28.18,28.02,28.03,89800.0
2005-09-23 14:05:00,28.03,28.06,27.99,28.05,75600.0,28.03,28.06,27.99,28.05,75600.0
2005-09-23 14:10:00,28.06,28.09,28.04,28.07,62800.0,28.06,28.09,28.04,28.07,62800.0
2005-09-23 14:15:00,28.08,28.08,28.0,28.02,31600.0,28.08,28.08,28.0,28.02,31600.0
2005-09-23 14:20:00,28.02,28.06,28.0,28.06,76100.0,28.02,28.06,28.0,28.06,76100.0
2005-09-23 14:25:00,28.07,28.09,28.03,28.04,29500.0,28.07,28.09,28.03,28.04,29500.0
2005-09-23 14:30:00,28.04,28.04,28.03,28.03,10800.0,28.04,28.04,28.03,28.03,10800.0
2005-09-23 14:35:00,28.04,28.06,28.02,28.05,55500.0,28.04,28.06,28.02,28.05,55500.0
2005-09-23 14:40:00,28.05,28.12,28.04,28.1,82800.0,28.05,28.12,28.04,28.1,82800.0
2005-09-23 14:45:00,28.11,28.17,28.11,28.16,47000.0,28.11,28.17,28.11,28.16,47000.0
2005-09-23 14:50:00,28.17,28.17,28.12,28.16,53100.0,28.17,28.17,28.12,28.16,53100.0
2005-09-23 14:55:00,28.17,28.2,28.17,28.2,39000.0,28.17,28.2,28.17,28.2,39000.0
2005-09-23 15:00:00,28.2,28.2,28.12,28.12,146500.0,28.2,28.2,28.12,28.12,146500.0
2005-09-23 15:05:00,28.11,28.12,28.08,28.12,41800.0,28.11,28.12,28.08,28.12,41800.0
2005-09-23 15:10:00,28.12,28.17,28.1,28.1,49000.0,28.12,28.17,28.1,28.1,49000.0
2005-09-23 15:15:00,28.1,28.18,28.09,28.18,47600.0,28.1,28.18,28.09,28.18,47600.0
2005-09-23 15:20:00,28.18,28.18,28.13,28.16,50600.0,28.18,28.18,28.13,28.16,50600.0
2005-09-23 15:25:00,28.16,28.17,28.15,28.16,37500.0,28.16,28.17,28.15,28.16,37500.0
2005-09-23 15:30:00,28.16,28.17,28.1,28.11,61800.0,28.16,28.17,28.1,28.11,61800.0
2005-09-23 15:35:00,28.11,28.12,28.07,28.08,39500.0,28.11,28.12,28.07,28.08,39500.0
2005-09-23 15:40:00,28.07,28.08,28.04,28.05,51700.0,28.07,28.08,28.04,28.05,51700.0
2005-09-23 15:45:00,28.04,28.13,28.04,28.1,71800.0,28.04,28.13,28.04,28.1,71800.0
2005-09-23 15:50:00,28.1,28.12,28.08,28.11,73300.0,28.1,28.12,28.08,28.11,73300.0
2005-09-23 15:55:00,28.11,28.15,28.08,28.08,154200.0,28.11,28.15,28.08,28.08,154200.0
2005-09-26 09:30:00,28.22,28.57,28.2,28.56,143400.0,28.22,28.57,28.2,28.56,143400.0
2005-09-26 09:35:00,28.55,28.64,28.15,28.21,158600.0,28.55,28.64,28.15,28.21,158600.0
2005-09-26 09:40:00,28.23,28.37,28.17,28.28,67400.0,28.23,28.37,28.17,28.28,67400.0
2005-09-26 09:45:00,28.28,28.35,28.28,28.33,26100.0,28.28,28.35,28.28,28.33,26100.0
2005-09-26 09:50:00,28.34,28.4,28.32,28.37,41500.0,28.34,28.4,28.32,28.37,41500.0
2005-09-26 09:55:00,28.37,28.38,28.26,28.26,72900.0,28.37,28.38,28.26,28.26,72900.0
2005-09-26 10:00:00,28.26,28.36,28.23,28.31,40700.0,28.26,28.36,28.23,28.31,40700.0
2005-09-26 10:05:00,28.31,28.35,28.3,28.33,37100.0,28.31,28.35,28.3,28.33,37100.0
2005-09-26 10:10:00,28.32,28.33,28.25,28.32,74100.0,28.32,28.33,28.25,28.32,74100.0
2005-09-26 10:15:00,28.32,28.38,28.28,28.31,32200.0,28.32,28.38,28.28,28.31,32200.0
2005-09-26 10:20:00,28.31,28.43,28.31,28.39,65700.0,28.31,28.43,28.31,28.39,65700.0
2005-09-26 10:25:00,28.39,28.45,28.3,28.37,58800.0,28.39,28.45,28.3,28.37,58800.0
2005-09-26 10:30:00,28.36,28.4,28.36,28.39,29800.0,28.36,28.4,28.36,28.39,29800.0
2005-09-26 10:35:00,28.38,28.41,28.35,28.41,29200.0,28.38,28.41,28.35,28.41,29200.0
2005-09-26 10:40:00,28.4,28.43,28.37,28.43,29600.0,28.4,28.43,28.37,28.43,29600.0
2005-09-26 10:45:00,28.43,28.45,28.36,28.36,21400.0,28.43,28.45,28.36,28.36,21400.0
2005-09-26 10:50:00,28.36,28.42,28.34,28.42,21100.0,28.36,28.42,28.34,28.42,21100.0
2005-09-26 10:55:00,28.42,28.42,28.39,28.39,33100.0,28.42,28.42,28.39,28.39,33100.0
2005-09-26 11:00:00,28.39,28.42,28.35,28.4,55500.0,28.39,28.42,28.35,28.4,55500.0
2005-09-26 11:05:00,28.39,28.42,28.39,28.42,12900.0,28.39,28.42,28.39,28.42,12900.0
2005-09-26 11:10:00,28.41,28.43,28.4,28.42,29600.0,28.41,28.43,28.4,28.42,29600.0
2005-09-26 11:15:00,28.42,28.42,28.37,28.37,22700.0,28.42,28.42,28.37,28.37,22700.0
2005-09-26 11:20:00,28.38,28.41,28.37,28.41,32200.0,28.38,28.41,28.37,28.41,32200.0
2005-09-26 11:25:00,28.4,28.41,28.35,28.38,40300.0,28.4,28.41,28.35,28.38,40300.0
2005-09-26 11:30:00,28.38,28.39,28.34,28.38,52700.0,28.38,28.39,28.34,28.38,52700.0
2005-09-26 11:35:00,28.37,28.37,28.34,28.34,40500.0,28.37,28.37,28.34,28.34,40500.0
2005-09-26 11:40:00,28.35,28.38,28.33,28.36,42000.0,28.35,28.38,28.33,28.36,42000.0
2005-09-26 11:45:00,28.36,28.36,28.28,28.29,49300.0,28.36,28.36,28.28,28.29,49300.0
2005-09-26 11:50:00,28.29,28.3,28.25,28.3,38400.0,28.29,28.3,28.25,28.3,38400.0
2005-09-26 11:55:00,28.3,28.31,28.28,28.3,21300.0,28.3,28.31,28.28,28.3,21300.0
2005-09-26 12:00:00,28.31,28.38,28.29,28.38,29300.0,28.31,28.38,28.29,28.38,29300.0
2005-09-26 12:05:00,28.39,28.42,28.35,28.35,16200.0,28.39,28.42,28.35,28.35,16200.0
2005-09-26 12:10:00,28.35,28.6,28.35,28.56,109300.0,28.35,28.6,28.35,28.56,109300.0
2005-09-26 12:15:00,28.57,28.58,28.53,28.55,38900.0,28.57,28.58,28.53,28.55,38900.0
2005-09-26 12:20:00,28.56,28.56,28.51,28.52,26600.0,28.56,28.56,28.51,28.52,26600.0
2005-09-26 12:25:00,28.52,28.54,28.46,28.49,61600.0,28.52,28.54,28.46,28.49,61600.0
2005-09-26 12:30:00,28.51,28.51,28.4,28.4,62500.0,28.51,28.51,28.4,28.4,62500.0
2005-09-26 12:35:00,28.41,28.45,28.39,28.42,14300.0,28.41,28.45,28.39,28.42,14300.0
2005-09-26 12:40:00,28.43,28.44,28.41,28.41,18200.0,28.43,28.44,28.41,28.41,18200.0
2005-09-26 12:45:00,28.42,28.43,28.37,28.39,40800.0,28.42,28.43,28.37,28.39,40800.0
2005-09-26 12:50:00,28.4,28.43,28.39,28.42,26200.0,28.4,28.43,28.39,28.42,26200.0
2005-09-26 12:55:00,28.41,28.42,28.4,28.4,15800.0,28.41,28.42,28.4,28.4,15800.0
2005-09-26 13:00:00,28.41,28.41,28.39,28.4,18100.0,28.41,28.41,28.39,28.4,18100.0
2005-09-26 13:05:00,28.4,28.4,28.38,28.39,48700.0,28.4,28.4,28.38,28.39,48700.0
2005-09-26 13:10:00,28.38,28.41,28.36,28.4,59700.0,28.38,28.41,28.36,28.4,59700.0
2005-09-26 13:15:00,28.4,28.41,28.39,28.4,54300.0,28.4,28.41,28.39,28.4,54300.0
2005-09-26 13:20:00,28.41,28.41,28.33,28.38,54800.0,28.41,28.41,28.33,28.38,54800.0
2005-09-26 13:25:00,28.38,28.38,28.33,28.37,39200.0,28.38,28.38,28.33,28.37,39200.0
2005-09-26 13:30:00,28.36,28.36,28.27,28.27,39400.0,28.36,28.36,28.27,28.27,39400.0
2005-09-26 13:35:00,28.27,28.29,28.24,28.29,43000.0,28.27,28.29,28.24,28.29,43000.0
2005-09-26 13:40:00,28.28,28.36,28.24,28.26,74900.0,28.28,28.36,28.24,28.26,74900.0
2005-09-26 13:45:00,28.27,28.3,28.23,28.24,58200.0,28.27,28.3,28.23,28.24,58200.0
2005-09-26 13:50:00,28.24,28.24,28.21,28.21,16200.0,28.24,28.24,28.21,28.21,16200.0
2005-09-26 13:55:00,28.21,28.25,28.2,28.24,34100.0,28.21,28.25,28.2,28.24,34100.0
2005-09-26 14:00:00,28.24,28.24,28.2,28.21,18200.0,28.24,28.24,28.2,28.21,18200.0
2005-09-26 14:05:00,28.21,28.22,28.2,28.22,21700.0,28.21,28.22,28.2,28.22,21700.0
2005-09-26 14:10:00,28.21,28.22,28.17,28.17,41000.0,28.21,28.22,28.17,28.17,41000.0
2005-09-26 14:15:00,28.17,28.17,28.1,28.1,44400.0,28.17,28.17,28.1,28.1,44400.0
2005-09-26 14:20:00,28.11,28.11,28.04,28.07,73200.0,28.11,28.11,28.04,28.07,73200.0
2005-09-26 14:25:00,28.09,28.13,28.08,28.1,38500.0,28.09,28.13,28.08,28.1,38500.0
2005-09-26 14:30:00,28.09,28.16,28.08,28.09,47400.0,28.09,28.16,28.08,28.09,47400.0
2005-09-26 14:35:00,28.08,28.11,28.02,28.1,116800.0,28.08,28.11,28.02,28.1,116800.0
2005-09-26 14:40:00,28.1,28.12,28.05,28.08,50500.0,28.1,28.12,28.05,28.08,50500.0
2005-09-26 14:45:00,28.08,28.18,28.07,28.17,38100.0,28.08,28.18,28.07,28.17,38100.0
2005-09-26 14:50:00,28.17,28.2,28.16,28.19,32300.0,28.17,28.2,28.16,28.19,32300.0
2005-09-26 14:55:00,28.19,28.2,28.15,28.18,30200.0,28.19,28.2,28.15,28.18,30200.0
2005-09-26 15:00:00,28.18,28.19,28.16,28.18,23600.0,28.18,28.19,28.16,28.18,23600.0
2005-09-26 15:05:00,28.18,28.18,28.14,28.15,23900.0,28.18,28.18,28.14,28.15,23900.0
2005-09-26 15:10:00,28.15,28.18,28.14,28.15,28600.0,28.15,28.18,28.14,28.15,28600.0
2005-09-26 15:15:00,28.14,28.18,28.12,28.16,48000.0,28.14,28.18,28.12,28.16,48000.0
2005-09-26 15:20:00,28.17,28.2,28.16,28.18,35000.0,28.17,28.2,28.16,28.18,35000.0
2005-09-26 15:25:00,28.19,28.19,28.13,28.14,43400.0,28.19,28.19,28.13,28.14,43400.0
2005-09-26 15:30:00,28.13,28.18,28.13,28.18,31700.0,28.13,28.18,28.13,28.18,31700.0
2005-09-26 15:35:00,28.19,28.23,28.18,28.22,30800.0,28.19,28.23,28.18,28.22,30800.0
2005-09-26 15:40:00,28.22,28.23,28.18,28.21,41200.0,28.22,28.23,28.18,28.21,41200.0
2005-09-26 15:45:00,28.21,28.25,28.21,28.24,26000.0,28.21,28.25,28.21,28.24,26000.0
2005-09-26 15:50:00,28.24,28.24,28.18,28.19,78400.0,28.24,28.24,28.18,28.19,78400.0
2005-09-26 15:55:00,28.18,28.22,28.14,28.22,106700.0,28.18,28.22,28.14,28.22,106700.0
2005-09-27 09:30:00,28.07,28.22,28.0,28.01,169400.0,28.07,28.22,28.0,28.01,169400.0
2005-09-27 09:35:00,28.0,28.04,27.91,27.92,65200.0,28.0,28.04,27.91,27.92,65200.0
2005-09-27 09:40:00,27.92,27.99,27.92,27.97,44000.0,27.92,27.99,27.92,27.97,44000.0
2005-09-27 09:45:00,27.97,28.07,27.96,28.01,91500.0,27.97,28.07,27.96,28.01,91500.0
2005-09-27 09:50:00,28.03,28.09,28.02,28.07,29600.0,28.03,28.09,28.02,28.07,29600.0
2005-09-27 09:55:00,28.08,28.08,28.02,28.08,21000.0,28.08,28.08,28.02,28.08,21000.0
2005-09-27 10:00:00,28.08,28.15,28.0,28.08,74100.0,28.08,28.15,28.0,28.08,74100.0
2005-09-27 10:05:00,28.07,28.08,28.02,28.05,34600.0,28.07,28.08,28.02,28.05,34600.0
2005-09-27 10:10:00,28.05,28.05,28.02,28.02,27500.0,28.05,28.05,28.02,28.02,27500.0
2005-09-27 10:15:00,28.03,28.05,28.01,28.03,51800.0,28.03,28.05,28.01,28.03,51800.0
2005-09-27 10:20:00,28.03,28.06,28.03,28.04,18200.0,28.03,28.06,28.03,28.04,18200.0
2005-09-27 10:25:00,28.04,28.13,28.04,28.1,24600.0,28.04,28.13,28.04,28.1,24600.0
2005-09-27 10:30:00,28.1,28.18,28.1,28.14,23400.0,28.1,28.18,28.1,28.14,23400.0
2005-09-27 10:35:00,28.14,28.19,28.09,28.16,26500.0,28.14,28.19,28.09,28.16,26500.0
2005-09-27 10:40:00,28.18,28.19,28.14,28.17,37700.0,28.18,28.19,28.14,28.17,37700.0
2005-09-27 10:45:00,28.15,28.18,28.14,28.15,21500.0,28.15,28.18,28.14,28.15,21500.0
2005-09-27 10:50:00,28.14,28.16,28.12,28.13,27200.0,28.14,28.16,28.12,28.13,27200.0
2005-09-27 10:55:00,28.13,28.2,28.13,28.2,27600.0,28.13,28.2,28.13,28.2,27600.0
2005-09-27 11:00:00,28.18,28.24,28.15,28.24,27600.0,28.18,28.24,28.15,28.24,27600.0
2005-09-27 11:05:00,28.23,28.25,28.21,28.22,15900.0,28.23,28.25,28.21,28.22,15900.0
2005-09-27 11:10:00,28.21,28.23,28.17,28.19,12200.0,28.21,28.23,28.17,28.19,12200.0
2005-09-27 11:15:00,28.19,28.21,28.14,28.21,22400.0,28.19,28.21,28.14,28.21,22400.0
2005-09-27 11:20:00,28.21,28.29,28.2,28.27,33900.0,28.21,28.29,28.2,28.27,33900.0
2005-09-27 11:25:00,28.28,28.28,28.24,28.26,12100.0,28.28,28.28,28.24,28.26,12100.0
2005-09-27 11:30:00,28.27,28.28,28.21,28.21,11100.0,28.27,28.28,28.21,28.21,11100.0
2005-09-27 11:35:00,28.22,28.23,28.19,28.21,17200.0,28.22,28.23,28.19,28.21,17200.0
2005-09-27 11:40:00,28.21,28.23,28.21,28.22,6800.0,28.21,28.23,28.21,28.22,6800.0
2005-09-27 11:45:00,28.23,28.32,28.23,28.27,36600.0,28.23,28.32,28.23,28.27,36600.0
2005-09-27 11:50:00,28.28,28.29,28.27,28.27,16500.0,28.28,28.29,28.27,28.27,16500.0
2005-09-27 11:55:00,28.27,28.29,28.27,28.28,10700.0,28.27,28.29,28.27,28.28,10700.0
2005-09-27 12:00:00,28.27,28.29,28.21,28.27,19300.0,28.27,28.29,28.21,28.27,19300.0
2005-09-27 12:05:00,28.27,28.27,28.23,28.24,16400.0,28.27,28.27,28.23,28.24,16400.0
2005-09-27 12:10:00,28.24,28.24,28.22,28.22,14100.0,28.24,28.24,28.22,28.22,14100.0
2005-09-27 12:15:00,28.22,28.27,28.22,28.25,12900.0,28.22,28.27,28.22,28.25,12900.0
2005-09-27 12:20:00,28.25,28.26,28.22,28.22,10400.0,28.25,28.26,28.22,28.22,10400.0
2005-09-27 12:25:00,28.24,28.25,28.23,28.24,3800.0,28.24,28.25,28.23,28.24,3800.0
2005-09-27 12:30:00,28.24,28.25,28.19,28.21,9900.0,28.24,28.25,28.19,28.21,9900.0
2005-09-27 12:35:00,28.22,28.25,28.21,28.22,11700.0,28.22,28.25,28.21,28.22,11700.0
2005-09-27 12:40:00,28.23,28.25,28.23,28.25,9600.0,28.23,28.25,28.23,28.25,9600.0
2005-09-27 12:45:00,28.24,28.26,28.22,28.23,23700.0,28.24,28.26,28.22,28.23,23700.0
2005-09-27 12:50:00,28.23,28.23,28.18,28.18,17400.0,28.23,28.23,28.18,28.18,17400.0
2005-09-27 12:55:00,28.19,28.21,28.14,28.17,33700.0,28.19,28.21,28.14,28.17,33700.0
2005-09-27 13:00:00,28.18,28.2,28.11,28.13,24300.0,28.18,28.2,28.11,28.13,24300.0
2005-09-27 13:05:00,28.13,28.16,28.1,28.16,35200.0,28.13,28.16,28.1,28.16,35200.0
2005-09-27 13:10:00,28.17,28.17,28.13,28.15,25900.0,28.17,28.17,28.13,28.15,25900.0
2005-09-27 13:15:00,28.16,28.16,28.11,28.11,32500.0,28.16,28.16,28.11,28.11,32500.0
2005-09-27 13:20:00,28.11,28.12,28.0,28.01,55900.0,28.11,28.12,28.0,28.01,55900.0
2005-09-27 13:25:00,28.01,28.12,28.01,28.12,15600.0,28.01,28.12,28.01,28.12,15600.0
2005-09-27 13:30:00,28.13,28.14,28.09,28.09,11400.0,28.13,28.14,28.09,28.09,11400.0
2005-09-27 13:35:00,28.09,28.13,28.09,28.13,20800.0,28.09,28.13,28.09,28.13,20800.0
2005-09-27 13:40:00,28.13,28.16,28.06,28.07,20500.0,28.13,28.16,28.06,28.07,20500.0
2005-09-27 13:45:00,28.08,28.08,28.06,28.06,9600.0,28.08,28.08,28.06,28.06,9600.0
2005-09-27 13:50:00,28.06,28.16,28.06,28.15,20800.0,28.06,28.16,28.06,28.15,20800.0
2005-09-27 13:55:00,28.15,28.21,28.13,28.15,16800.0,28.15,28.21,28.13,28.15,16800.0
2005-09-27 14:00:00,28.14,28.27,28.14,28.2,28400.0,28.14,28.27,28.14,28.2,28400.0
2005-09-27 14:05:00,28.19,28.2,28.14,28.16,23800.0,28.19,28.2,28.14,28.16,23800.0
2005-09-27 14:10:00,28.16,28.17,28.11,28.12,17600.0,28.16,28.17,28.11,28.12,17600.0
2005-09-27 14:15:00,28.12,28.13,28.08,28.1,12500.0,28.12,28.13,28.08,28.1,12500.0
2005-09-27 14:20:00,28.11,28.11,28.06,28.1,25600.0,28.11,28.11,28.06,28.1,25600.0
2005-09-27 14:25:00,28.1,28.14,28.1,28.14,30600.0,28.1,28.14,28.1,28.14,30600.0
2005-09-27 14:30:00,28.14,28.19,28.14,28.16,25000.0,28.14,28.19,28.14,28.16,25000.0
2005-09-27 14:35:00,28.17,28.17,28.1,28.1,20900.0,28.17,28.17,28.1,28.1,20900.0
2005-09-27 14:40:00,28.1,28.15,28.1,28.14,19900.0,28.1,28.15,28.1,28.14,19900.0
2005-09-27 14:45:00,28.15,28.29,28.14,28.22,57200.0,28.15,28.29,28.14,28.22,57200.0
2005-09-27 14:50:00,28.21,28.22,28.14,28.21,22300.0,28.21,28.22,28.14,28.21,22300.0
2005-09-27 14:55:00,28.21,28.33,28.18,28.3,63000.0,28.21,28.33,28.18,28.3,63000.0
2005-09-27 15:00:00,28.3,28.36,28.27,28.27,44300.0,28.3,28.36,28.27,28.27,44300.0
2005-09-27 15:05:00,28.27,28.31,28.23,28.31,55300.0,28.27,28.31,28.23,28.31,55300.0
2005-09-27 15:10:00,28.31,28.42,28.3,28.37,75100.0,28.31,28.42,28.3,28.37,75100.0
2005-09-27 15:15:00,28.37,28.46,28.37,28.45,58700.0,28.37,28.46,28.37,28.45,58700.0
2005-09-27 15:20:00,28.46,28.5,28.41,28.44,128500.0,28.46,28.5,28.41,28.44,128500.0
2005-09-27 15:25:00,28.44,28.52,28.42,28.49,101500.0,28.44,28.52,28.42,28.49,101500.0
2005-09-27 15:30:00,28.5,28.5,28.4,28.47,81400.0,28.5,28.5,28.4,28.47,81400.0
2005-09-27 15:35:00,28.48,28.49,28.4,28.44,219500.0,28.48,28.49,28.4,28.44,219500.0
2005-09-27 15:40:00,28.44,28.46,28.43,28.45,142800.0,28.44,28.46,28.43,28.45,142800.0
2005-09-27 15:45:00,28.45,28.48,28.44,28.45,95200.0,28.45,28.48,28.44,28.45,95200.0
2005-09-27 15:50:00,28.45,28.47,28.43,28.45,170200.0,28.45,28.47,28.43,28.45,170200.0
2005-09-27 15:55:00,28.46,28.48,28.4,28.4,270800.0,28.46,28.48,28.4,28.4,270800.0
2005-09-28 09:30:00,28.5,28.61,28.44,28.6,191600.0,28.5,28.61,28.44,28.6,191600.0
2005-09-28 09:35:00,28.62,28.87,28.59,28.85,132400.0,28.62,28.87,28.59,28.85,132400.0
2005-09-28 09:40:00,28.85,29.0,28.82,28.96,183100.0,28.85,29.0,28.82,28.96,183100.0
2005-09-28 09:45:00,28.97,29.04,28.9,28.96,280200.0,28.97,29.04,28.9,28.96,280200.0
2005-09-28 09:50:00,28.96,28.99,28.95,28.97,90200.0,28.96,28.99,28.95,28.97,90200.0
2005-09-28 09:55:00,28.98,28.99,28.91,28.91,86800.0,28.98,28.99,28.91,28.91,86800.0
2005-09-28 10:00:00,28.91,29.0,28.9,28.95,180900.0,28.91,29.0,28.9,28.95,180900.0
2005-09-28 10:05:00,28.97,29.15,28.96,29.03,293400.0,28.97,29.15,28.96,29.03,293400.0
2005-09-28 10:10:00,29.01,29.07,28.93,28.94,131300.0,29.01,29.07,28.93,28.94,131300.0
2005-09-28 10:15:00,28.94,28.95,28.87,28.91,82900.0,28.94,28.95,28.87,28.91,82900.0
2005-09-28 10:20:00,28.91,28.97,28.89,28.96,56400.0,28.91,28.97,28.89,28.96,56400.0
2005-09-28 10:25:00,28.95,29.05,28.93,29.03,72100.0,28.95,29.05,28.93,29.03,72100.0
2005-09-28 10:30:00,29.02,29.29,29.01,29.26,354700.0,29.02,29.29,29.01,29.26,354700.0
2005-09-28 10:35:00,29.26,29.32,29.25,29.29,219400.0,29.26,29.32,29.25,29.29,219400.0
2005-09-28 10:40:00,29.3,29.35,29.26,29.27,123000.0,29.3,29.35,29.26,29.27,123000.0
2005-09-28 10:45:00,29.27,29.31,29.25,29.27,56000.0,29.27,29.31,29.25,29.27,56000.0
2005-09-28 10:50:00,29.27,29.32,29.26,29.31,74000.0,29.27,29.32,29.26,29.31,74000.0
2005-09-28 10:55:00,29.3,29.3,29.21,29.25,44300.0,29.3,29.3,29.21,29.25,44300.0
2005-09-28 11:00:00,29.24,29.29,29.23,29.23,97600.0,29.24,29.29,29.23,29.23,97600.0
2005-09-28 11:05:00,29.24,29.3,29.24,29.28,90400.0,29.24,29.3,29.24,29.28,90400.0
2005-09-28 11:10:00,29.27,29.34,29.25,29.32,180900.0,29.27,29.34,29.25,29.32,180900.0
2005-09-28 11:15:00,29.33,29.39,29.32,29.39,131200.0,29.33,29.39,29.32,29.39,131200.0
2005-09-28 11:20:00,29.39,29.43,29.35,29.41,180100.0,29.39,29.43,29.35,29.41,180100.0
2005-09-28 11:25:00,29.4,29.48,29.35,29.43,155200.0,29.4,29.48,29.35,29.43,155200.0
2005-09-28 11:30:00,29.43,29.43,29.39,29.39,60100.0,29.43,29.43,29.39,29.39,60100.0
2005-09-28 11:35:00,29.39,29.41,29.38,29.38,79500.0,29.39,29.41,29.38,29.38,79500.0
2005-09-28 11:40:00,29.39,29.4,29.33,29.34,128700.0,29.39,29.4,29.33,29.34,128700.0
2005-09-28 11:45:00,29.34,29.36,29.27,29.28,102900.0,29.34,29.36,29.27,29.28,102900.0
2005-09-28 11:50:00,29.29,29.32,29.28,29.28,55200.0,29.29,29.32,29.28,29.28,55200.0
2005-09-28 11:55:00,29.28,29.29,29.26,29.28,46500.0,29.28,29.29,29.26,29.28,46500.0
2005-09-28 12:00:00,29.27,29.28,29.27,29.27,25000.0,29.27,29.28,29.27,29.27,25000.0
2005-09-28 12:05:00,29.28,29.28,29.2,29.23,88100.0,29.28,29.28,29.2,29.23,88100.0
2005-09-28 12:10:00,29.23,29.24,29.11,29.16,106100.0,29.23,29.24,29.11,29.16,106100.0
2005-09-28 12:15:00,29.17,29.18,29.06,29.08,59900.0,29.17,29.18,29.06,29.08,59900.0
2005-09-28 12:20:00,29.09,29.1,28.92,29.01,84100.0,29.09,29.1,28.92,29.01,84100.0
2005-09-28 12:25:00,28.99,29.02,28.92,28.98,31400.0,28.99,29.02,28.92,28.98,31400.0
2005-09-28 12:30:00,28.98,28.99,28.95,28.96,11000.0,28.98,28.99,28.95,28.96,11000.0
2005-09-28 12:35:00,28.96,29.02,28.95,28.96,61500.0,28.96,29.02,28.95,28.96,61500.0
2005-09-28 12:40:00,28.97,29.01,28.96,29.01,27700.0,28.97,29.01,28.96,29.01,27700.0
2005-09-28 12:45:00,29.01,29.02,28.99,29.01,44700.0,29.01,29.02,28.99,29.01,44700.0
2005-09-28 12:50:00,29.01,29.03,29.0,29.01,40100.0,29.01,29.03,29.0,29.01,40100.0
2005-09-28 12:55:00,29.01,29.05,28.99,29.04,63200.0,29.01,29.05,28.99,29.04,63200.0
2005-09-28 13:00:00,29.03,29.07,29.03,29.05,71600.0,29.03,29.07,29.03,29.05,71600.0
2005-09-28 13:05:00,29.04,29.1,29.03,29.06,84800.0,29.04,29.1,29.03,29.06,84800.0
2005-09-28 13:10:00,29.07,29.08,29.04,29.06,43600.0,29.07,29.08,29.04,29.06,43600.0
2005-09-28 13:15:00,29.06,29.09,29.06,29.08,54100.0,29.06,29.09,29.06,29.08,54100.0
2005-09-28 13:20:00,29.08,29.14,29.08,29.13,111400.0,29.08,29.14,29.08,29.13,111400.0
2005-09-28 13:25:00,29.12,29.19,29.12,29.18,53400.0,29.12,29.19,29.12,29.18,53400.0
2005-09-28 13:30:00,29.18,29.19,29.13,29.17,99300.0,29.18,29.19,29.13,29.17,99300.0
2005-09-28 13:35:00,29.18,29.19,29.15,29.18,88900.0,29.18,29.19,29.15,29.18,88900.0
2005-09-28 13:40:00,29.17,29.24,29.16,29.22,85700.0,29.17,29.24,29.16,29.22,85700.0
2005-09-28 13:45:00,29.22,29.28,29.22,29.25,126300.0,29.22,29.28,29.22,29.25,126300.0
2005-09-28 13:50:00,29.26,29.36,29.26,29.32,137100.0,29.26,29.36,29.26,29.32,137100.0
2005-09-28 13:55:00,29.32,29.34,29.32,29.33,29300.0,29.32,29.34,29.32,29.33,29300.0
2005-09-28 14:00:00,29.33,29.33,29.25,29.27,41900.0,29.33,29.33,29.25,29.27,41900.0
2005-09-28 14:05:00,29.26,29.27,29.15,29.15,51900.0,29.26,29.27,29.15,29.15,51900.0
2005-09-28 14:10:00,29.15,29.3,29.13,29.23,86300.0,29.15,29.3,29.13,29.23,86300.0
2005-09-28 14:15:00,29.24,29.25,29.21,29.22,33800.0,29.24,29.25,29.21,29.22,33800.0
2005-09-28 14:20:00,29.22,29.26,29.2,29.25,41000.0,29.22,29.26,29.2,29.25,41000.0
2005-09-28 14:25:00,29.25,29.33,29.25,29.3,42900.0,29.25,29.33,29.25,29.3,42900.0
2005-09-28 14:30:00,29.31,29.31,29.25,29.25,36100.0,29.31,29.31,29.25,29.25,36100.0
2005-09-28 14:35:00,29.25,29.27,29.23,29.24,20600.0,29.25,29.27,29.23,29.24,20600.0
2005-09-28 14:40:00,29.22,29.29,29.2,29.28,52600.0,29.22,29.29,29.2,29.28,52600.0
2005-09-28 14:45:00,29.29,29.29,29.16,29.17,99600.0,29.29,29.29,29.16,29.17,99600.0
2005-09-28 14:50:00,29.17,29.22,29.17,29.19,32900.0,29.17,29.22,29.17,29.19,32900.0
2005-09-28 14:55:00,29.19,29.21,29.14,29.14,33200.0,29.19,29.21,29.14,29.14,33200.0
2005-09-28 15:00:00,29.13,29.15,29.08,29.09,50600.0,29.13,29.15,29.08,29.09,50600.0
2005-09-28 15:05:00,29.1,29.14,29.08,29.13,47100.0,29.1,29.14,29.08,29.13,47100.0
2005-09-28 15:10:00,29.12,29.13,29.11,29.11,14500.0,29.12,29.13,29.11,29.11,14500.0
2005-09-28 15:15:00,29.11,29.12,29.03,29.06,75500.0,29.11,29.12,29.03,29.06,75500.0
2005-09-28 15:20:00,29.05,29.06,29.02,29.03,28700.0,29.05,29.06,29.02,29.03,28700.0
2005-09-28 15:25:00,29.02,29.03,28.98,28.98,56200.0,29.02,29.03,28.98,28.98,56200.0
2005-09-28 15:30:00,28.98,29.02,28.97,29.02,72000.0,28.98,29.02,28.97,29.02,72000.0
2005-09-28 15:35:00,29.02,29.02,28.98,29.0,46200.0,29.02,29.02,28.98,29.0,46200.0
2005-09-28 15:40:00,28.99,29.14,28.98,29.12,240600.0,28.99,29.14,28.98,29.12,240600.0
2005-09-28 15:45:00,29.11,29.13,29.07,29.12,111300.0,29.11,29.13,29.07,29.12,111300.0
2005-09-28 15:50:00,29.12,29.14,29.11,29.13,99100.0,29.12,29.14,29.11,29.13,99100.0
2005-09-28 15:55:00,29.13,29.14,29.02,29.02,123400.0,29.13,29.14,29.02,29.02,123400.0
2005-09-29 09:30:00,28.74,29.07,28.7,28.96,208400.0,28.74,29.07,28.7,28.96,208400.0
2005-09-29 09:35:00,28.95,28.95,28.8,28.92,68200.0,28.95,28.95,28.8,28.92,68200.0
2005-09-29 09:40:00,28.92,29.0,28.88,28.92,63800.0,28.92,29.0,28.88,28.92,63800.0
2005-09-29 09:45:00,28.91,28.95,28.85,28.91,96200.0,28.91,28.95,28.85,28.91,96200.0
2005-09-29 09:50:00,28.91,29.01,28.9,28.97,76600.0,28.91,29.01,28.9,28.97,76600.0
2005-09-29 09:55:00,28.97,29.03,28.9,28.95,99400.0,28.97,29.03,28.9,28.95,99400.0
2005-09-29 10:00:00,28.96,29.12,28.94,29.07,75500.0,28.96,29.12,28.94,29.07,75500.0
2005-09-29 10:05:00,29.07,29.29,29.05,29.22,99400.0,29.07,29.29,29.05,29.22,99400.0
2005-09-29 10:10:00,29.23,29.25,29.12,29.16,57500.0,29.23,29.25,29.12,29.16,57500.0
2005-09-29 10:15:00,29.16,29.18,29.1,29.12,30000.0,29.16,29.18,29.1,29.12,30000.0
2005-09-29 10:20:00,29.1,29.19,29.1,29.19,28900.0,29.1,29.19,29.1,29.19,28900.0
2005-09-29 10:25:00,29.19,29.35,29.19,29.31,49000.0,29.19,29.35,29.19,29.31,49000.0
2005-09-29 10:30:00,29.3,29.31,29.25,29.31,49200.0,29.3,29.31,29.25,29.31,49200.0
2005-09-29 10:35:00,29.31,29.32,29.25,29.26,38900.0,29.31,29.32,29.25,29.26,38900.0
2005-09-29 10:40:00,29.25,29.31,29.25,29.26,30000.0,29.25,29.31,29.25,29.26,30000.0
2005-09-29 10:45:00,29.26,29.29,29.25,29.27,44300.0,29.26,29.29,29.25,29.27,44300.0
2005-09-29 10:50:00,29.26,29.31,29.25,29.3,102000.0,29.26,29.31,29.25,29.3,102000.0
2005-09-29 10:55:00,29.3,29.35,29.26,29.27,65000.0,29.3,29.35,29.26,29.27,65000.0
2005-09-29 11:00:00,29.28,29.37,29.28,29.33,94000.0,29.28,29.37,29.28,29.33,94000.0
2005-09-29 11:05:00,29.33,29.36,29.3,29.3,80900.0,29.33,29.36,29.3,29.3,80900.0
2005-09-29 11:10:00,29.3,29.31,29.25,29.28,39000.0,29.3,29.31,29.25,29.28,39000.0
2005-09-29 11:15:00,29.28,29.29,29.23,29.28,47000.0,29.28,29.29,29.23,29.28,47000.0
2005-09-29 11:20:00,29.29,29.32,29.24,29.32,43700.0,29.29,29.32,29.24,29.32,43700.0
2005-09-29 11:25:00,29.32,29.33,29.25,29.26,25500.0,29.32,29.33,29.25,29.26,25500.0
2005-09-29 11:30:00,29.26,29.32,29.26,29.3,23000.0,29.26,29.32,29.26,29.3,23000.0
2005-09-29 11:35:00,29.3,29.34,29.27,29.33,33800.0,29.3,29.34,29.27,29.33,33800.0
2005-09-29 11:40:00,29.34,29.38,29.33,29.37,42700.0,29.34,29.38,29.33,29.37,42700.0
2005-09-29 11:45:00,29.37,29.48,29.33,29.45,67600.0,29.37,29.48,29.33,29.45,67600.0
2005-09-29 11:50:00,29.46,29.51,29.43,29.46,142100.0,29.46,29.51,29.43,29.46,142100.0
2005-09-29 11:55:00,29.46,29.47,29.37,29.4,51500.0,29.46,29.47,29.37,29.4,51500.0
2005-09-29 12:00:00,29.41,29.45,29.38,29.45,50800.0,29.41,29.45,29.38,29.45,50800.0
2005-09-29 12:05:00,29.44,29.45,29.42,29.44,33500.0,29.44,29.45,29.42,29.44,33500.0
2005-09-29 12:10:00,29.44,29.45,29.39,29.41,33500.0,29.44,29.45,29.39,29.41,33500.0
2005-09-29 12:15:00,29.41,29.47,29.39,29.45,56400.0,29.41,29.47,29.39,29.45,56400.0
2005-09-29 12:20:00,29.45,29.45,29.38,29.4,28000.0,29.45,29.45,29.38,29.4,28000.0
2005-09-29 12:25:00,29.4,29.44,29.37,29.38,16100.0,29.4,29.44,29.37,29.38,16100.0
2005-09-29 12:30:00,29.39,29.39,29.32,29.35,34600.0,29.39,29.39,29.32,29.35,34600.0
2005-09-29 12:35:00,29.35,29.35,29.32,29.33,34400.0,29.35,29.35,29.32,29.33,34400.0
2005-09-29 12:40:00,29.33,29.35,29.3,29.33,135400.0,29.33,29.35,29.3,29.33,135400.0
2005-09-29 12:45:00,29.33,29.35,29.32,29.35,30500.0,29.33,29.35,29.32,29.35,30500.0
2005-09-29 12:50:00,29.34,29.35,29.33,29.34,44200.0,29.34,29.35,29.33,29.34,44200.0
2005-09-29 12:55:00,29.34,29.34,29.32,29.33,30400.0,29.34,29.34,29.32,29.33,30400.0
2005-09-29 13:00:00,29.33,29.35,29.32,29.33,43900.0,29.33,29.35,29.32,29.33,43900.0
2005-09-29 13:05:00,29.35,29.43,29.34,29.38,33100.0,29.35,29.43,29.34,29.38,33100.0
2005-09-29 13:10:00,29.37,29.49,29.35,29.48,52400.0,29.37,29.49,29.35,29.48,52400.0
2005-09-29 13:15:00,29.48,29.59,29.48,29.55,113900.0,29.48,29.59,29.48,29.55,113900.0
2005-09-29 13:20:00,29.55,29.67,29.54,29.63,126600.0,29.55,29.67,29.54,29.63,126600.0
2005-09-29 13:25:00,29.64,29.67,29.6,29.67,70900.0,29.64,29.67,29.6,29.67,70900.0
2005-09-29 13:30:00,29.65,29.71,29.64,29.64,134600.0,29.65,29.71,29.64,29.64,134600.0
2005-09-29 13:35:00,29.63,29.63,29.53,29.56,76900.0,29.63,29.63,29.53,29.56,76900.0
2005-09-29 13:40:00,29.56,29.59,29.53,29.55,29600.0,29.56,29.59,29.53,29.55,29600.0
2005-09-29 13:45:00,29.55,29.56,29.5,29.56,54200.0,29.55,29.56,29.5,29.56,54200.0
2005-09-29 13:50:00,29.55,29.58,29.45,29.47,35200.0,29.55,29.58,29.45,29.47,35200.0
2005-09-29 13:55:00,29.48,29.52,29.46,29.51,48400.0,29.48,29.52,29.46,29.51,48400.0
2005-09-29 14:00:00,29.52,29.56,29.5,29.56,79000.0,29.52,29.56,29.5,29.56,79000.0
2005-09-29 14:05:00,29.56,29.61,29.55,29.57,51000.0,29.56,29.61,29.55,29.57,51000.0
2005-09-29 14:10:00,29.57,29.65,29.54,29.63,70800.0,29.57,29.65,29.54,29.63,70800.0
2005-09-29 14:15:00,29.64,29.64,29.5,29.54,88300.0,29.64,29.64,29.5,29.54,88300.0
2005-09-29 14:20:00,29.54,29.57,29.53,29.57,39200.0,29.54,29.57,29.53,29.57,39200.0
2005-09-29 14:25:00,29.57,29.59,29.54,29.56,49800.0,29.57,29.59,29.54,29.56,49800.0
2005-09-29 14:30:00,29.55,29.58,29.51,29.57,44900.0,29.55,29.58,29.51,29.57,44900.0
2005-09-29 14:35:00,29.57,29.6,29.57,29.59,26200.0,29.57,29.6,29.57,29.59,26200.0
2005-09-29 14:40:00,29.6,29.65,29.59,29.61,50200.0,29.6,29.65,29.59,29.61,50200.0
2005-09-29 14:45:00,29.62,29.64,29.59,29.61,82900.0,29.62,29.64,29.59,29.61,82900.0
2005-09-29 14:50:00,29.6,29.67,29.59,29.6,105300.0,29.6,29.67,29.59,29.6,105300.0
2005-09-29 14:55:00,29.59,29.62,29.57,29.62,37900.0,29.59,29.62,29.57,29.62,37900.0
2005-09-29 15:00:00,29.61,29.63,29.6,29.62,56000.0,29.61,29.63,29.6,29.62,56000.0
2005-09-29 15:05:00,29.62,29.68,29.62,29.68,56900.0,29.62,29.68,29.62,29.68,56900.0
2005-09-29 15:10:00,29.67,29.69,29.63,29.67,55900.0,29.67,29.69,29.63,29.67,55900.0
2005-09-29 15:15:00,29.67,29.75,29.67,29.73,113900.0,29.67,29.75,29.67,29.73,113900.0
2005-09-29 15:20:00,29.73,29.8,29.72,29.74,111900.0,29.73,29.8,29.72,29.74,111900.0
2005-09-29 15:25:00,29.73,29.74,29.62,29.63,78500.0,29.73,29.74,29.62,29.63,78500.0
2005-09-29 15:30:00,29.63,29.67,29.62,29.64,74100.0,29.63,29.67,29.62,29.64,74100.0
2005-09-29 15:35:00,29.64,29.68,29.64,29.65,84500.0,29.64,29.68,29.64,29.65,84500.0
2005-09-29 15:40:00,29.64,29.68,29.64,29.67,89600.0,29.64,29.68,29.64,29.67,89600.0
2005-09-29 15:45:00,29.66,29.66,29.65,29.65,100000.0,29.66,29.66,29.65,29.65,100000.0
2005-09-29 15:50:00,29.65,29.68,29.65,29.67,103900.0,29.65,29.68,29.65,29.67,103900.0
2005-09-29 15:55:00,29.66,29.78,29.65,29.75,234200.0,29.66,29.78,29.65,29.75,234200.0
2005-09-30 09:30:00,29.5,29.6,29.25,29.45,235700.0,29.5,29.6,29.25,29.45,235700.0
2005-09-30 09:35:00,29.43,29.56,29.43,29.55,94700.0,29.43,29.56,29.43,29.55,94700.0
2005-09-30 09:40:00,29.54,29.54,29.47,29.5,82900.0,29.54,29.54,29.47,29.5,82900.0
2005-09-30 09:45:00,29.51,29.51,29.38,29.41,57900.0,29.51,29.51,29.38,29.41,57900.0
2005-09-30 09:50:00,29.41,29.41,29.35,29.37,56700.0,29.41,29.41,29.35,29.37,56700.0
2005-09-30 09:55:00,29.36,29.49,29.32,29.47,73800.0,29.36,29.49,29.32,29.47,73800.0
2005-09-30 10:00:00,29.47,29.55,29.38,29.5,62700.0,29.47,29.55,29.38,29.5,62700.0
2005-09-30 10:05:00,29.51,29.64,29.45,29.64,81300.0,29.51,29.64,29.45,29.64,81300.0
2005-09-30 10:10:00,29.64,29.64,29.48,29.59,50400.0,29.64,29.64,29.48,29.59,50400.0
2005-09-30 10:15:00,29.57,29.6,29.48,29.53,34100.0,29.57,29.6,29.48,29.53,34100.0
2005-09-30 10:20:00,29.53,29.6,29.51,29.55,134200.0,29.53,29.6,29.51,29.55,134200.0
2005-09-30 10:25:00,29.54,29.61,29.5,29.6,22300.0,29.54,29.61,29.5,29.6,22300.0
2005-09-30 10:30:00,29.6,29.62,29.53,29.53,32700.0,29.6,29.62,29.53,29.53,32700.0
2005-09-30 10:35:00,29.53,29.63,29.48,29.6,34600.0,29.53,29.63,29.48,29.6,34600.0
2005-09-30 10:40:00,29.6,29.7,29.59,29.7,54000.0,29.6,29.7,29.59,29.7,54000.0
2005-09-30 10:45:00,29.7,29.81,29.64,29.64,83800.0,29.7,29.81,29.64,29.64,83800.0
2005-09-30 10:50:00,29.65,29.77,29.65,29.7,28700.0,29.65,29.77,29.65,29.7,28700.0
2005-09-30 10:55:00,29.7,29.78,29.67,29.69,33600.0,29.7,29.78,29.67,29.69,33600.0
2005-09-30 11:00:00,29.69,29.83,29.63,29.82,98200.0,29.69,29.83,29.63,29.82,98200.0
2005-09-30 11:05:00,29.82,29.82,29.71,29.78,85800.0,29.82,29.82,29.71,29.78,85800.0
2005-09-30 11:10:00,29.79,29.86,29.76,29.84,47200.0,29.79,29.86,29.76,29.84,47200.0
2005-09-30 11:15:00,29.85,29.89,29.85,29.87,42600.0,29.85,29.89,29.85,29.87,42600.0
2005-09-30 11:20:00,29.88,29.9,29.75,29.79,81600.0,29.88,29.9,29.75,29.79,81600.0
2005-09-30 11:25:00,29.79,29.9,29.78,29.81,135700.0,29.79,29.9,29.78,29.81,135700.0
2005-09-30 11:30:00,29.81,29.84,29.78,29.78,34400.0,29.81,29.84,29.78,29.78,34400.0
2005-09-30 11:35:00,29.78,29.79,29.76,29.78,31800.0,29.78,29.79,29.76,29.78,31800.0
2005-09-30 11:40:00,29.78,29.81,29.78,29.79,50900.0,29.78,29.81,29.78,29.79,50900.0
2005-09-30 11:45:00,29.79,29.82,29.79,29.79,26200.0,29.79,29.82,29.79,29.79,26200.0
2005-09-30 11:50:00,29.79,29.8,29.76,29.78,60500.0,29.79,29.8,29.76,29.78,60500.0
2005-09-30 11:55:00,29.78,29.81,29.71,29.8,22900.0,29.78,29.81,29.71,29.8,22900.0
2005-09-30 12:00:00,29.79,29.81,29.77,29.78,17300.0,29.79,29.81,29.77,29.78,17300.0
2005-09-30 12:05:00,29.79,29.79,29.66,29.66,95000.0,29.79,29.79,29.66,29.66,95000.0
2005-09-30 12:10:00,29.66,29.75,29.63,29.63,34200.0,29.66,29.75,29.63,29.63,34200.0
2005-09-30 12:15:00,29.63,29.74,29.63,29.68,76600.0,29.63,29.74,29.63,29.68,76600.0
2005-09-30 12:20:00,29.68,29.72,29.67,29.71,36100.0,29.68,29.72,29.67,29.71,36100.0
2005-09-30 12:25:00,29.71,29.74,29.55,29.74,24700.0,29.71,29.74,29.55,29.74,24700.0
2005-09-30 12:30:00,29.73,29.79,29.71,29.79,107400.0,29.73,29.79,29.71,29.79,107400.0
2005-09-30 12:35:00,29.79,29.82,29.76,29.82,40000.0,29.79,29.82,29.76,29.82,40000.0
2005-09-30 12:40:00,29.82,29.85,29.78,29.84,18600.0,29.82,29.85,29.78,29.84,18600.0
2005-09-30 12:45:00,29.84,29.91,29.84,29.88,66500.0,29.84,29.91,29.84,29.88,66500.0
2005-09-30 12:50:00,29.89,29.93,29.87,29.87,48600.0,29.89,29.93,29.87,29.87,48600.0
2005-09-30 12:55:00,29.87,29.87,29.75,29.75,18700.0,29.87,29.87,29.75,29.75,18700.0
2005-09-30 13:00:00,29.75,29.79,29.74,29.79,35000.0,29.75,29.79,29.74,29.79,35000.0
2005-09-30 13:05:00,29.79,29.81,29.75,29.8,20900.0,29.79,29.81,29.75,29.8,20900.0
2005-09-30 13:10:00,29.81,29.82,29.75,29.78,10200.0,29.81,29.82,29.75,29.78,10200.0
2005-09-30 13:15:00,29.78,29.85,29.76,29.79,33900.0,29.78,29.85,29.76,29.79,33900.0
2005-09-30 13:20:00,29.79,29.83,29.75,29.76,21400.0,29.79,29.83,29.75,29.76,21400.0
2005-09-30 13:25:00,29.76,29.89,29.76,29.82,42300.0,29.76,29.89,29.76,29.82,42300.0
2005-09-30 13:30:00,29.81,29.84,29.76,29.79,36900.0,29.81,29.84,29.76,29.79,36900.0
2005-09-30 13:35:00,29.79,29.91,29.77,29.89,51300.0,29.79,29.91,29.77,29.89,51300.0
2005-09-30 13:40:00,29.86,29.87,29.82,29.86,20300.0,29.86,29.87,29.82,29.86,20300.0
2005-09-30 13:45:00,29.86,29.88,29.85,29.85,8300.0,29.86,29.88,29.85,29.85,8300.0
2005-09-30 13:50:00,29.85,29.88,29.85,29.88,30700.0,29.85,29.88,29.85,29.88,30700.0
2005-09-30 13:55:00,29.88,29.94,29.87,29.88,29200.0,29.88,29.94,29.87,29.88,29200.0
2005-09-30 14:00:00,29.89,29.94,29.87,29.93,22900.0,29.89,29.94,29.87,29.93,22900.0
2005-09-30 14:05:00,29.93,29.96,29.93,29.96,37300.0,29.93,29.96,29.93,29.96,37300.0
2005-09-30 14:10:00,29.96,29.99,29.88,29.98,52400.0,29.96,29.99,29.88,29.98,52400.0
2005-09-30 14:15:00,29.98,29.99,29.9,29.93,88200.0,29.98,29.99,29.9,29.93,88200.0
2005-09-30 14:20:00,29.92,29.95,29.92,29.93,14700.0,29.92,29.95,29.92,29.93,14700.0
2005-09-30 14:25:00,29.93,29.93,29.89,29.93,21900.0,29.93,29.93,29.89,29.93,21900.0
2005-09-30 14:30:00,29.93,29.93,29.9,29.91,18100.0,29.93,29.93,29.9,29.91,18100.0
2005-09-30 14:35:00,29.91,29.94,29.9,29.9,35900.0,29.91,29.94,29.9,29.9,35900.0
2005-09-30 14:40:00,29.9,29.92,29.88,29.9,26800.0,29.9,29.92,29.88,29.9,26800.0
2005-09-30 14:45:00,29.89,29.9,29.87,29.89,12800.0,29.89,29.9,29.87,29.89,12800.0
2005-09-30 14:50:00,29.9,29.9,29.81,29.86,31800.0,29.9,29.9,29.81,29.86,31800.0
2005-09-30 14:55:00,29.85,29.86,29.83,29.85,14900.0,29.85,29.86,29.83,29.85,14900.0
2005-09-30 15:00:00,29.84,29.85,29.78,29.79,47900.0,29.84,29.85,29.78,29.79,47900.0
2005-09-30 15:05:00,29.79,29.83,29.79,29.8,21900.0,29.79,29.83,29.79,29.8,21900.0
2005-09-30 15:10:00,29.8,29.81,29.73,29.79,61500.0,29.8,29.81,29.73,29.79,61500.0
2005-09-30 15:15:00,29.78,29.79,29.71,29.72,45500.0,29.78,29.79,29.71,29.72,45500.0
2005-09-30 15:20:00,29.72,29.74,29.71,29.71,47400.0,29.72,29.74,29.71,29.71,47400.0
2005-09-30 15:25:00,29.71,29.72,29.65,29.7,95100.0,29.71,29.72,29.65,29.7,95100.0
2005-09-30 15:30:00,29.69,29.7,29.65,29.66,47100.0,29.69,29.7,29.65,29.66,47100.0
2005-09-30 15:35:00,29.66,29.69,29.65,29.67,62000.0,29.66,29.69,29.65,29.67,62000.0
2005-09-30 15:40:00,29.68,29.68,29.6,29.61,71600.0,29.68,29.68,29.6,29.61,71600.0
2005-09-30 15:45:00,29.6,29.69,29.6,29.68,120800.0,29.6,29.69,29.6,29.68,120800.0
2005-09-30 15:50:00,29.67,29.7,29.65,29.68,110100.0,29.67,29.7,29.65,29.68,110100.0
2005-09-30 15:55:00,29.68,29.84,29.68,29.83,291500.0,29.68,29.84,29.68,29.83,291500.0
2005-10-03 09:30:00,29.31,29.85,29.29,29.84,321300.0,29.31,29.85,29.29,29.84,321300.0
2005-10-03 09:35:00,29.85,29.97,29.8,29.97,163500.0,29.85,29.97,29.8,29.97,163500.0
2005-10-03 09:40:00,29.98,30.01,29.94,29.99,111100.0,29.98,30.01,29.94,29.99,111100.0
2005-10-03 09:45:00,29.99,30.0,29.95,29.99,119400.0,29.99,30.0,29.95,29.99,119400.0
2005-10-03 09:50:00,29.99,29.99,29.85,29.85,91700.0,29.99,29.99,29.85,29.85,91700.0
2005-10-03 09:55:00,29.86,30.0,29.85,29.99,85300.0,29.86,30.0,29.85,29.99,85300.0
2005-10-03 10:00:00,29.98,30.0,29.84,29.97,149700.0,29.98,30.0,29.84,29.97,149700.0
2005-10-03 10:05:00,29.95,30.0,29.85,29.97,94400.0,29.95,30.0,29.85,29.97,94400.0
2005-10-03 10:10:00,29.97,29.97,29.88,29.93,74200.0,29.97,29.97,29.88,29.93,74200.0
2005-10-03 10:15:00,29.92,29.95,29.88,29.95,48800.0,29.92,29.95,29.88,29.95,48800.0
2005-10-03 10:20:00,29.95,30.0,29.95,29.97,48500.0,29.95,30.0,29.95,29.97,48500.0
2005-10-03 10:25:00,29.97,29.99,29.95,29.98,42200.0,29.97,29.99,29.95,29.98,42200.0
2005-10-03 10:30:00,30.0,30.0,29.96,29.98,58900.0,30.0,30.0,29.96,29.98,58900.0
2005-10-03 10:35:00,30.0,30.0,29.94,29.99,72500.0,30.0,30.0,29.94,29.99,72500.0
2005-10-03 10:40:00,29.98,29.98,29.95,29.95,24900.0,29.98,29.98,29.95,29.95,24900.0
2005-10-03 10:45:00,29.95,30.0,29.95,29.99,103900.0,29.95,30.0,29.95,29.99,103900.0
2005-10-03 10:50:00,29.99,29.99,29.95,29.98,27500.0,29.99,29.99,29.95,29.98,27500.0
2005-10-03 10:55:00,29.98,29.98,29.95,29.96,20200.0,29.98,29.98,29.95,29.96,20200.0
2005-10-03 11:00:00,29.95,29.96,29.92,29.93,41100.0,29.95,29.96,29.92,29.93,41100.0
2005-10-03 11:05:00,29.93,29.98,29.93,29.97,28000.0,29.93,29.98,29.93,29.97,28000.0
2005-10-03 11:10:00,29.96,29.97,29.96,29.96,9200.0,29.96,29.97,29.96,29.96,9200.0
2005-10-03 11:15:00,29.96,30.0,29.96,30.0,57300.0,29.96,30.0,29.96,30.0,57300.0
2005-10-03 11:20:00,30.0,30.07,29.97,30.05,234100.0,30.0,30.07,29.97,30.05,234100.0
2005-10-03 11:25:00,30.04,30.06,29.99,30.01,75900.0,30.04,30.06,29.99,30.01,75900.0
2005-10-03 11:30:00,30.02,30.16,29.98,30.09,93900.0,30.02,30.16,29.98,30.09,93900.0
2005-10-03 11:35:00,30.1,30.13,30.08,30.13,93600.0,30.1,30.13,30.08,30.13,93600.0
2005-10-03 11:40:00,30.13,30.22,30.1,30.2,118900.0,30.13,30.22,30.1,30.2,118900.0
2005-10-03 11:45:00,30.19,30.23,30.18,30.2,86200.0,30.19,30.23,30.18,30.2,86200.0
2005-10-03 11:50:00,30.2,30.25,30.16,30.22,120700.0,30.2,30.25,30.16,30.22,120700.0
2005-10-03 11:55:00,30.22,30.25,30.15,30.22,115700.0,30.22,30.25,30.15,30.22,115700.0
2005-10-03 12:00:00,30.21,30.4,30.21,30.39,202400.0,30.21,30.4,30.21,30.39,202400.0
2005-10-03 12:05:00,30.4,30.44,30.24,30.41,215100.0,30.4,30.44,30.24,30.41,215100.0
2005-10-03 12:10:00,30.41,30.41,30.32,30.33,112400.0,30.41,30.41,30.32,30.33,112400.0
2005-10-03 12:15:00,30.33,30.35,30.28,30.31,54200.0,30.33,30.35,30.28,30.31,54200.0
2005-10-03 12:20:00,30.31,30.4,30.28,30.31,60600.0,30.31,30.4,30.28,30.31,60600.0
2005-10-03 12:25:00,30.32,30.32,30.25,30.25,105100.0,30.32,30.32,30.25,30.25,105100.0
2005-10-03 12:30:00,30.25,30.33,30.25,30.33,68900.0,30.25,30.33,30.25,30.33,68900.0
2005-10-03 12:35:00,30.32,30.32,30.25,30.27,56100.0,30.32,30.32,30.25,30.27,56100.0
2005-10-03 12:40:00,30.27,30.33,30.26,30.31,97200.0,30.27,30.33,30.26,30.31,97200.0
2005-10-03 12:45:00,30.32,30.33,30.31,30.32,111000.0,30.32,30.33,30.31,30.32,111000.0
2005-10-03 12:50:00,30.32,30.43,30.31,30.4,70700.0,30.32,30.43,30.31,30.4,70700.0
2005-10-03 12:55:00,30.4,30.4,30.35,30.36,72900.0,30.4,30.4,30.35,30.36,72900.0
2005-10-03 13:00:00,30.35,30.44,30.35,30.43,85000.0,30.35,30.44,30.35,30.43,85000.0
2005-10-03 13:05:00,30.43,30.5,30.41,30.49,143300.0,30.43,30.5,30.41,30.49,143300.0
2005-10-03 13:10:00,30.49,30.5,30.45,30.46,123000.0,30.49,30.5,30.45,30.46,123000.0
2005-10-03 13:15:00,30.46,30.46,30.41,30.43,85500.0,30.46,30.46,30.41,30.43,85500.0
2005-10-03 13:20:00,30.42,30.43,30.37,30.4,59200.0,30.42,30.43,30.37,30.4,59200.0
2005-10-03 13:25:00,30.4,30.41,30.35,30.41,125800.0,30.4,30.41,30.35,30.41,125800.0
2005-10-03 13:30:00,30.41,30.42,30.34,30.36,82900.0,30.41,30.42,30.34,30.36,82900.0
2005-10-03 13:35:00,30.36,30.38,30.35,30.36,99200.0,30.36,30.38,30.35,30.36,99200.0
2005-10-03 13:40:00,30.37,30.44,30.34,30.38,156700.0,30.37,30.44,30.34,30.38,156700.0
2005-10-03 13:45:00,30.36,30.4,30.34,30.36,46300.0,30.36,30.4,30.34,30.36,46300.0
2005-10-03 13:50:00,30.36,30.44,30.35,30.43,44300.0,30.36,30.44,30.35,30.43,44300.0
2005-10-03 13:55:00,30.42,30.48,30.4,30.45,73700.0,30.42,30.48,30.4,30.45,73700.0
2005-10-03 14:00:00,30.45,30.49,30.43,30.45,106600.0,30.45,30.49,30.43,30.45,106600.0
2005-10-03 14:05:00,30.45,30.48,30.43,30.44,188500.0,30.45,30.48,30.43,30.44,188500.0
2005-10-03 14:10:00,30.44,30.48,30.42,30.46,44500.0,30.44,30.48,30.42,30.46,44500.0
2005-10-03 14:15:00,30.45,30.5,30.44,30.5,128300.0,30.45,30.5,30.44,30.5,128300.0
2005-10-03 14:20:00,30.49,30.55,30.45,30.51,180900.0,30.49,30.55,30.45,30.51,180900.0
2005-10-03 14:25:00,30.52,30.54,30.45,30.48,82500.0,30.52,30.54,30.45,30.48,82500.0
2005-10-03 14:30:00,30.48,30.48,30.44,30.44,88200.0,30.48,30.48,30.44,30.44,88200.0
2005-10-03 14:35:00,30.44,30.45,30.41,30.44,46500.0,30.44,30.45,30.41,30.44,46500.0
2005-10-03 14:40:00,30.44,30.47,30.41,30.45,33700.0,30.44,30.47,30.41,30.45,33700.0
2005-10-03 14:45:00,30.44,30.55,30.43,30.53,102200.0,30.44,30.55,30.43,30.53,102200.0
2005-10-03 14:50:00,30.53,30.58,30.5,30.51,98000.0,30.53,30.58,30.5,30.51,98000.0
2005-10-03 14:55:00,30.5,30.53,30.5,30.52,68900.0,30.5,30.53,30.5,30.52,68900.0
2005-10-03 15:00:00,30.52,30.54,30.5,30.52,129700.0,30.52,30.54,30.5,30.52,129700.0
2005-10-03 15:05:00,30.51,30.65,30.51,30.57,161500.0,30.51,30.65,30.51,30.57,161500.0
2005-10-03 15:10:00,30.57,30.57,30.53,30.56,98000.0,30.57,30.57,30.53,30.56,98000.0
2005-10-03 15:15:00,30.57,30.62,30.56,30.59,90000.0,30.57,30.62,30.56,30.59,90000.0
2005-10-03 15:20:00,30.59,30.61,30.54,30.54,142200.0,30.59,30.61,30.54,30.54,142200.0
2005-10-03 15:25:00,30.54,30.55,30.49,30.52,63400.0,30.54,30.55,30.49,30.52,63400.0
2005-10-03 15:30:00,30.52,30.56,30.51,30.54,71300.0,30.52,30.56,30.51,30.54,71300.0
2005-10-03 15:35:00,30.53,30.61,30.53,30.6,246600.0,30.53,30.61,30.53,30.6,246600.0
2005-10-03 15:40:00,30.59,30.62,30.57,30.58,310700.0,30.59,30.62,30.57,30.58,310700.0
2005-10-03 15:45:00,30.58,30.64,30.55,30.64,212400.0,30.58,30.64,30.55,30.64,212400.0
2005-10-03 15:50:00,30.63,30.65,30.58,30.59,302500.0,30.63,30.65,30.58,30.59,302500.0
2005-10-03 15:55:00,30.61,30.66,30.58,30.59,386100.0,30.61,30.66,30.58,30.59,386100.0
2005-10-04 09:30:00,29.9,30.35,29.83,30.35,331700.0,29.9,30.35,29.83,30.35,331700.0
2005-10-04 09:35:00,30.35,30.48,30.24,30.46,74600.0,30.35,30.48,30.24,30.46,74600.0
2005-10-04 09:40:00,30.46,30.47,30.28,30.32,83500.0,30.46,30.47,30.28,30.32,83500.0
2005-10-04 09:45:00,30.3,30.37,30.26,30.29,83800.0,30.3,30.37,30.26,30.29,83800.0
2005-10-04 09:50:00,30.28,30.34,30.1,30.3,91800.0,30.28,30.34,30.1,30.3,91800.0
2005-10-04 09:55:00,30.3,30.35,30.23,30.27,71900.0,30.3,30.35,30.23,30.27,71900.0
2005-10-04 10:00:00,30.28,30.33,30.21,30.27,86500.0,30.28,30.33,30.21,30.27,86500.0
2005-10-04 10:05:00,30.27,30.3,30.22,30.24,104000.0,30.27,30.3,30.22,30.24,104000.0
2005-10-04 10:10:00,30.24,30.36,30.24,30.35,82400.0,30.24,30.36,30.24,30.35,82400.0
2005-10-04 10:15:00,30.35,30.37,30.28,30.35,70000.0,30.35,30.37,30.28,30.35,70000.0
2005-10-04 10:20:00,30.35,30.35,30.28,30.31,35300.0,30.35,30.35,30.28,30.31,35300.0
2005-10-04 10:25:00,30.3,30.34,30.29,30.34,27000.0,30.3,30.34,30.29,30.34,27000.0
2005-10-04 10:30:00,30.33,30.33,30.29,30.3,26100.0,30.33,30.33,30.29,30.3,26100.0
2005-10-04 10:35:00,30.3,30.32,30.24,30.25,46200.0,30.3,30.32,30.24,30.25,46200.0
2005-10-04 10:40:00,30.25,30.27,30.24,30.25,22000.0,30.25,30.27,30.24,30.25,22000.0
2005-10-04 10:45:00,30.26,30.26,30.21,30.23,50400.0,30.26,30.26,30.21,30.23,50400.0
2005-10-04 10:50:00,30.23,30.23,30.13,30.21,114500.0,30.23,30.23,30.13,30.21,114500.0
2005-10-04 10:55:00,30.2,30.24,30.18,30.2,55800.0,30.2,30.24,30.18,30.2,55800.0
2005-10-04 11:00:00,30.21,30.23,30.17,30.19,33300.0,30.21,30.23,30.17,30.19,33300.0
2005-10-04 11:05:00,30.19,30.2,30.15,30.16,35300.0,30.19,30.2,30.15,30.16,35300.0
2005-10-04 11:10:00,30.16,30.2,30.16,30.19,28500.0,30.16,30.2,30.16,30.19,28500.0
2005-10-04 11:15:00,30.19,30.2,30.14,30.16,79200.0,30.19,30.2,30.14,30.16,79200.0
2005-10-04 11:20:00,30.17,30.17,30.14,30.16,53500.0,30.17,30.17,30.14,30.16,53500.0
2005-10-04 11:25:00,30.16,30.24,30.16,30.22,24600.0,30.16,30.24,30.16,30.22,24600.0
2005-10-04 11:30:00,30.22,30.33,30.18,30.2,109100.0,30.22,30.33,30.18,30.2,109100.0
2005-10-04 11:35:00,30.2,30.23,30.2,30.23,21200.0,30.2,30.23,30.2,30.23,21200.0
2005-10-04 11:40:00,30.22,30.25,30.21,30.21,16000.0,30.22,30.25,30.21,30.21,16000.0
2005-10-04 11:45:00,30.21,30.22,30.17,30.2,53300.0,30.21,30.22,30.17,30.2,53300.0
2005-10-04 11:50:00,30.2,30.21,30.2,30.2,22000.0,30.2,30.21,30.2,30.2,22000.0
2005-10-04 11:55:00,30.2,30.27,30.2,30.23,31400.0,30.2,30.27,30.2,30.23,31400.0
2005-10-04 12:00:00,30.23,30.24,30.21,30.22,11700.0,30.23,30.24,30.21,30.22,11700.0
2005-10-04 12:05:00,30.21,30.22,30.19,30.2,26400.0,30.21,30.22,30.19,30.2,26400.0
2005-10-04 12:10:00,30.19,30.22,30.18,30.19,28800.0,30.19,30.22,30.18,30.19,28800.0
2005-10-04 12:15:00,30.18,30.2,30.18,30.2,19200.0,30.18,30.2,30.18,30.2,19200.0
2005-10-04 12:20:00,30.19,30.21,30.15,30.15,67000.0,30.19,30.21,30.15,30.15,67000.0
2005-10-04 12:25:00,30.15,30.18,30.15,30.18,13500.0,30.15,30.18,30.15,30.18,13500.0
2005-10-04 12:30:00,30.17,30.2,30.16,30.17,35100.0,30.17,30.2,30.16,30.17,35100.0
2005-10-04 12:35:00,30.18,30.19,30.17,30.19,29300.0,30.18,30.19,30.17,30.19,29300.0
2005-10-04 12:40:00,30.18,30.2,30.18,30.19,11800.0,30.18,30.2,30.18,30.19,11800.0
2005-10-04 12:45:00,30.19,30.21,30.19,30.2,27600.0,30.19,30.21,30.19,30.2,27600.0
2005-10-04 12:50:00,30.2,30.21,30.19,30.2,25900.0,30.2,30.21,30.19,30.2,25900.0
2005-10-04 12:55:00,30.19,30.2,30.18,30.19,15400.0,30.19,30.2,30.18,30.19,15400.0
2005-10-04 13:00:00,30.19,30.19,30.18,30.18,31400.0,30.19,30.19,30.18,30.18,31400.0
2005-10-04 13:05:00,30.18,30.2,30.18,30.18,18200.0,30.18,30.2,30.18,30.18,18200.0
2005-10-04 13:10:00,30.18,30.19,30.17,30.17,31800.0,30.18,30.19,30.17,30.17,31800.0
2005-10-04 13:15:00,30.18,30.19,30.17,30.17,35400.0,30.18,30.19,30.17,30.17,35400.0
2005-10-04 13:20:00,30.17,30.18,30.17,30.18,39400.0,30.17,30.18,30.17,30.18,39400.0
2005-10-04 13:25:00,30.17,30.18,30.17,30.17,11100.0,30.17,30.18,30.17,30.17,11100.0
2005-10-04 13:30:00,30.17,30.18,30.16,30.16,21400.0,30.17,30.18,30.16,30.16,21400.0
2005-10-04 13:35:00,30.16,30.16,30.12,30.13,68900.0,30.16,30.16,30.12,30.13,68900.0
2005-10-04 13:40:00,30.12,30.14,30.11,30.14,58700.0,30.12,30.14,30.11,30.14,58700.0
2005-10-04 13:45:00,30.15,30.15,30.07,30.07,73700.0,30.15,30.15,30.07,30.07,73700.0
2005-10-04 13:50:00,30.07,30.07,29.92,29.92,132900.0,30.07,30.07,29.92,29.92,132900.0
2005-10-04 13:55:00,29.93,29.97,29.93,29.93,49000.0,29.93,29.97,29.93,29.93,49000.0
2005-10-04 14:00:00,29.93,29.93,29.86,29.91,50400.0,29.93,29.93,29.86,29.91,50400.0
2005-10-04 14:05:00,29.92,29.92,29.89,29.92,52900.0,29.92,29.92,29.89,29.92,52900.0
2005-10-04 14:10:00,29.92,30.04,29.89,29.96,178800.0,29.92,30.04,29.89,29.96,178800.0
2005-10-04 14:15:00,29.96,30.09,29.96,30.06,41600.0,29.96,30.09,29.96,30.06,41600.0
2005-10-04 14:20:00,30.06,30.06,30.01,30.01,17000.0,30.06,30.06,30.01,30.01,17000.0
2005-10-04 14:25:00,30.02,30.02,29.94,29.97,51900.0,30.02,30.02,29.94,29.97,51900.0
2005-10-04 14:30:00,29.98,29.99,29.93,29.95,95200.0,29.98,29.99,29.93,29.95,95200.0
2005-10-04 14:35:00,29.95,30.02,29.91,29.95,82100.0,29.95,30.02,29.91,29.95,82100.0
2005-10-04 14:40:00,29.96,30.0,29.95,29.97,138200.0,29.96,30.0,29.95,29.97,138200.0
2005-10-04 14:45:00,29.97,30.0,29.97,29.99,26200.0,29.97,30.0,29.97,29.99,26200.0
2005-10-04 14:50:00,29.99,30.0,29.93,29.97,100800.0,29.99,30.0,29.93,29.97,100800.0
2005-10-04 14:55:00,29.97,29.98,29.89,29.9,88000.0,29.97,29.98,29.89,29.9,88000.0
2005-10-04 15:00:00,29.9,29.94,29.85,29.87,219300.0,29.9,29.94,29.85,29.87,219300.0
2005-10-04 15:05:00,29.87,29.91,28.86,29.89,112900.0,29.87,29.91,28.86,29.89,112900.0
2005-10-04 15:10:00,29.88,29.95,29.88,29.94,150000.0,29.88,29.95,29.88,29.94,150000.0
2005-10-04 15:15:00,29.94,30.0,29.86,29.91,159300.0,29.94,30.0,29.86,29.91,159300.0
2005-10-04 15:20:00,29.91,29.95,29.9,29.91,99600.0,29.91,29.95,29.9,29.91,99600.0
2005-10-04 15:25:00,29.92,29.93,29.9,29.92,107600.0,29.92,29.93,29.9,29.92,107600.0
2005-10-04 15:30:00,29.92,29.96,29.92,29.95,94400.0,29.92,29.96,29.92,29.95,94400.0
2005-10-04 15:35:00,29.95,29.97,29.88,29.97,128700.0,29.95,29.97,29.88,29.97,128700.0
2005-10-04 15:40:00,29.97,29.97,29.91,29.92,127500.0,29.97,29.97,29.91,29.92,127500.0
2005-10-04 15:45:00,29.92,29.99,29.92,29.95,208000.0,29.92,29.99,29.92,29.95,208000.0
2005-10-04 15:50:00,29.96,29.97,29.87,29.87,157800.0,29.96,29.97,29.87,29.87,157800.0
2005-10-04 15:55:00,29.86,29.93,29.85,29.9,190900.0,29.86,29.93,29.85,29.9,190900.0
2005-10-05 09:30:00,29.76,29.94,29.76,29.9,136800.0,29.76,29.94,29.76,29.9,136800.0
2005-10-05 09:35:00,29.91,29.92,29.88,29.9,47400.0,29.91,29.92,29.88,29.9,47400.0
2005-10-05 09:40:00,29.91,29.91,29.87,29.87,37200.0,29.91,29.91,29.87,29.87,37200.0
2005-10-05 09:45:00,29.86,29.92,29.82,29.92,38200.0,29.86,29.92,29.82,29.92,38200.0
2005-10-05 09:50:00,29.92,29.95,29.89,29.94,31900.0,29.92,29.95,29.89,29.94,31900.0
2005-10-05 09:55:00,29.94,29.94,29.89,29.9,26900.0,29.94,29.94,29.89,29.9,26900.0
2005-10-05 10:00:00,29.9,29.94,29.87,29.93,40100.0,29.9,29.94,29.87,29.93,40100.0
2005-10-05 10:05:00,29.94,29.94,29.72,29.82,110500.0,29.94,29.94,29.72,29.82,110500.0
2005-10-05 10:10:00,29.81,29.81,29.68,29.7,44400.0,29.81,29.81,29.68,29.7,44400.0
2005-10-05 10:15:00,29.69,29.7,29.65,29.66,89900.0,29.69,29.7,29.65,29.66,89900.0
2005-10-05 10:20:00,29.66,29.69,29.64,29.64,69100.0,29.66,29.69,29.64,29.64,69100.0
2005-10-05 10:25:00,29.63,29.64,29.6,29.6,298200.0,29.63,29.64,29.6,29.6,298200.0
2005-10-05 10:30:00,29.6,29.62,29.46,29.49,189400.0,29.6,29.62,29.46,29.49,189400.0
2005-10-05 10:35:00,29.5,29.56,29.49,29.52,57500.0,29.5,29.56,29.49,29.52,57500.0
2005-10-05 10:40:00,29.52,29.59,29.51,29.57,98200.0,29.52,29.59,29.51,29.57,98200.0
2005-10-05 10:45:00,29.58,29.61,29.56,29.56,35700.0,29.58,29.61,29.56,29.56,35700.0
2005-10-05 10:50:00,29.56,29.56,29.5,29.54,37700.0,29.56,29.56,29.5,29.54,37700.0
2005-10-05 10:55:00,29.54,29.54,29.49,29.53,32600.0,29.54,29.54,29.49,29.53,32600.0
2005-10-05 11:00:00,29.53,29.54,29.5,29.5,34300.0,29.53,29.54,29.5,29.5,34300.0
2005-10-05 11:05:00,29.5,29.53,29.47,29.52,23300.0,29.5,29.53,29.47,29.52,23300.0
2005-10-05 11:10:00,29.53,29.54,29.5,29.5,18500.0,29.53,29.54,29.5,29.5,18500.0
2005-10-05 11:15:00,29.49,29.51,29.45,29.5,95500.0,29.49,29.51,29.45,29.5,95500.0
2005-10-05 11:20:00,29.5,29.51,29.44,29.48,59100.0,29.5,29.51,29.44,29.48,59100.0
2005-10-05 11:25:00,29.47,29.47,29.34,29.37,64000.0,29.47,29.47,29.34,29.37,64000.0
2005-10-05 11:30:00,29.37,29.41,29.32,29.36,63500.0,29.37,29.41,29.32,29.36,63500.0
2005-10-05 11:35:00,29.36,29.42,29.35,29.4,27100.0,29.36,29.42,29.35,29.4,27100.0
2005-10-05 11:40:00,29.39,29.42,29.38,29.41,23200.0,29.39,29.42,29.38,29.41,23200.0
2005-10-05 11:45:00,29.4,29.48,29.4,29.44,37600.0,29.4,29.48,29.4,29.44,37600.0
2005-10-05 11:50:00,29.43,29.48,29.39,29.43,71600.0,29.43,29.48,29.39,29.43,71600.0
2005-10-05 11:55:00,29.43,29.5,29.43,29.5,31800.0,29.43,29.5,29.43,29.5,31800.0
2005-10-05 12:00:00,29.5,29.5,29.39,29.45,95900.0,29.5,29.5,29.39,29.45,95900.0
2005-10-05 12:05:00,29.44,29.5,29.44,29.49,22800.0,29.44,29.5,29.44,29.49,22800.0
2005-10-05 12:10:00,29.48,29.5,29.48,29.49,32000.0,29.48,29.5,29.48,29.49,32000.0
2005-10-05 12:15:00,29.49,29.54,29.45,29.48,155300.0,29.49,29.54,29.45,29.48,155300.0
2005-10-05 12:20:00,29.48,29.49,29.44,29.47,82300.0,29.48,29.49,29.44,29.47,82300.0
2005-10-05 12:25:00,29.48,29.48,29.45,29.45,31300.0,29.48,29.48,29.45,29.45,31300.0
2005-10-05 12:30:00,29.46,29.55,29.44,29.54,81500.0,29.46,29.55,29.44,29.54,81500.0
2005-10-05 12:35:00,29.55,29.57,29.53,29.53,29400.0,29.55,29.57,29.53,29.53,29400.0
2005-10-05 12:40:00,29.53,29.55,29.46,29.48,94600.0,29.53,29.55,29.46,29.48,94600.0
2005-10-05 12:45:00,29.49,29.5,29.46,29.47,61500.0,29.49,29.5,29.46,29.47,61500.0
2005-10-05 12:50:00,29.48,29.51,29.47,29.5,28300.0,29.48,29.51,29.47,29.5,28300.0
2005-10-05 12:55:00,29.49,29.52,29.49,29.52,28000.0,29.49,29.52,29.49,29.52,28000.0
2005-10-05 13:00:00,29.53,29.6,29.52,29.59,31600.0,29.53,29.6,29.52,29.59,31600.0
2005-10-05 13:05:00,29.59,29.61,29.54,29.57,56100.0,29.59,29.61,29.54,29.57,56100.0
2005-10-05 13:10:00,29.57,29.57,29.51,29.53,27600.0,29.57,29.57,29.51,29.53,27600.0
2005-10-05 13:15:00,29.53,29.57,29.51,29.55,33000.0,29.53,29.57,29.51,29.55,33000.0
2005-10-05 13:20:00,29.56,29.68,29.56,29.65,49500.0,29.56,29.68,29.56,29.65,49500.0
2005-10-05 13:25:00,29.64,29.66,29.56,29.6,67000.0,29.64,29.66,29.56,29.6,67000.0
2005-10-05 13:30:00,29.59,29.61,29.57,29.57,24200.0,29.59,29.61,29.57,29.57,24200.0
2005-10-05 13:35:00,29.57,29.63,29.57,29.58,25600.0,29.57,29.63,29.57,29.58,25600.0
2005-10-05 13:40:00,29.58,29.61,29.57,29.59,21500.0,29.58,29.61,29.57,29.59,21500.0
2005-10-05 13:45:00,29.59,29.59,29.57,29.58,35300.0,29.59,29.59,29.57,29.58,35300.0
2005-10-05 13:50:00,29.58,29.59,29.56,29.56,28500.0,29.58,29.59,29.56,29.56,28500.0
2005-10-05 13:55:00,29.57,29.59,29.56,29.57,16800.0,29.57,29.59,29.56,29.57,16800.0
2005-10-05 14:00:00,29.56,29.6,29.55,29.56,44600.0,29.56,29.6,29.55,29.56,44600.0
2005-10-05 14:05:00,29.55,29.57,29.53,29.56,28900.0,29.55,29.57,29.53,29.56,28900.0
2005-10-05 14:10:00,29.55,29.62,29.55,29.62,28800.0,29.55,29.62,29.55,29.62,28800.0
2005-10-05 14:15:00,29.62,29.68,29.58,29.59,55800.0,29.62,29.68,29.58,29.59,55800.0
2005-10-05 14:20:00,29.59,29.73,29.59,29.7,43800.0,29.59,29.73,29.59,29.7,43800.0
2005-10-05 14:25:00,29.69,29.72,29.66,29.67,36300.0,29.69,29.72,29.66,29.67,36300.0
2005-10-05 14:30:00,29.66,29.69,29.6,29.6,12000.0,29.66,29.69,29.6,29.6,12000.0
2005-10-05 14:35:00,29.6,29.64,29.55,29.56,44700.0,29.6,29.64,29.55,29.56,44700.0
2005-10-05 14:40:00,29.56,29.57,29.54,29.55,26700.0,29.56,29.57,29.54,29.55,26700.0
2005-10-05 14:45:00,29.55,29.58,29.49,29.55,43900.0,29.55,29.58,29.49,29.55,43900.0
2005-10-05 14:50:00,29.55,29.55,29.51,29.55,66100.0,29.55,29.55,29.51,29.55,66100.0
2005-10-05 14:55:00,29.54,29.56,29.49,29.49,47800.0,29.54,29.56,29.49,29.49,47800.0
2005-10-05 15:00:00,29.49,29.54,29.45,29.51,60400.0,29.49,29.54,29.45,29.51,60400.0
2005-10-05 15:05:00,29.5,29.58,29.48,29.55,33600.0,29.5,29.58,29.48,29.55,33600.0
2005-10-05 15:10:00,29.55,29.55,29.48,29.48,35300.0,29.55,29.55,29.48,29.48,35300.0
2005-10-05 15:15:00,29.49,29.52,29.42,29.42,47600.0,29.49,29.52,29.42,29.42,47600.0
2005-10-05 15:20:00,29.43,29.46,29.33,29.37,71700.0,29.43,29.46,29.33,29.37,71700.0
2005-10-05 15:25:00,29.36,29.4,29.32,29.37,70900.0,29.36,29.4,29.32,29.37,70900.0
2005-10-05 15:30:00,29.38,29.38,29.33,29.36,62900.0,29.38,29.38,29.33,29.36,62900.0
2005-10-05 15:35:00,29.36,29.38,29.32,29.35,59400.0,29.36,29.38,29.32,29.35,59400.0
2005-10-05 15:40:00,29.35,29.4,29.31,29.34,87500.0,29.35,29.4,29.31,29.34,87500.0
2005-10-05 15:45:00,29.35,29.35,29.25,29.27,113400.0,29.35,29.35,29.25,29.27,113400.0
2005-10-05 15:50:00,29.26,29.36,29.26,29.36,142900.0,29.26,29.36,29.26,29.36,142900.0
2005-10-05 15:55:00,29.36,29.38,29.27,29.27,196100.0,29.36,29.38,29.27,29.27,196100.0
2005-10-06 09:30:00,29.21,29.4,29.21,29.23,165500.0,29.21,29.4,29.21,29.23,165500.0
2005-10-06 09:35:00,29.23,29.26,29.18,29.22,69900.0,29.23,29.26,29.18,29.22,69900.0
2005-10-06 09:40:00,29.21,29.21,28.93,28.94,129300.0,29.21,29.21,28.93,28.94,129300.0
2005-10-06 09:45:00,28.93,28.96,28.8,28.82,178600.0,28.93,28.96,28.8,28.82,178600.0
2005-10-06 09:50:00,28.82,29.08,28.77,29.08,153900.0,28.82,29.08,28.77,29.08,153900.0
2005-10-06 09:55:00,29.08,29.16,29.01,29.02,72500.0,29.08,29.16,29.01,29.02,72500.0
2005-10-06 10:00:00,29.02,29.09,28.97,28.99,95200.0,29.02,29.09,28.97,28.99,95200.0
2005-10-06 10:05:00,28.99,29.03,28.9,28.91,107500.0,28.99,29.03,28.9,28.91,107500.0
2005-10-06 10:10:00,28.91,29.05,28.9,28.98,73000.0,28.91,29.05,28.9,28.98,73000.0
2005-10-06 10:15:00,28.98,28.98,28.88,28.92,44800.0,28.98,28.98,28.88,28.92,44800.0
2005-10-06 10:20:00,28.92,28.94,28.88,28.89,41800.0,28.92,28.94,28.88,28.89,41800.0
2005-10-06 10:25:00,28.89,28.89,28.81,28.86,39800.0,28.89,28.89,28.81,28.86,39800.0
2005-10-06 10:30:00,28.86,28.89,28.78,28.81,85700.0,28.86,28.89,28.78,28.81,85700.0
2005-10-06 10:35:00,28.81,28.87,28.73,28.86,117700.0,28.81,28.87,28.73,28.86,117700.0
2005-10-06 10:40:00,28.85,28.89,28.84,28.87,51500.0,28.85,28.89,28.84,28.87,51500.0
2005-10-06 10:45:00,28.88,28.94,28.85,28.9,56100.0,28.88,28.94,28.85,28.9,56100.0
2005-10-06 10:50:00,28.9,28.91,28.85,28.89,44000.0,28.9,28.91,28.85,28.89,44000.0
2005-10-06 10:55:00,28.88,28.9,28.86,28.86,29700.0,28.88,28.9,28.86,28.86,29700.0
2005-10-06 11:00:00,28.86,28.88,28.85,28.86,41600.0,28.86,28.88,28.85,28.86,41600.0
2005-10-06 11:05:00,28.86,28.95,28.84,28.88,46700.0,28.86,28.95,28.84,28.88,46700.0
2005-10-06 11:10:00,28.89,28.94,28.84,28.91,51500.0,28.89,28.94,28.84,28.91,51500.0
2005-10-06 11:15:00,28.91,29.05,28.88,29.03,45800.0,28.91,29.05,28.88,29.03,45800.0
2005-10-06 11:20:00,29.02,29.02,28.96,28.99,50000.0,29.02,29.02,28.96,28.99,50000.0
2005-10-06 11:25:00,29.0,29.01,28.92,28.93,83400.0,29.0,29.01,28.92,28.93,83400.0
2005-10-06 11:30:00,28.93,28.96,28.92,28.96,15500.0,28.93,28.96,28.92,28.96,15500.0
2005-10-06 11:35:00,28.95,28.96,28.94,28.95,13800.0,28.95,28.96,28.94,28.95,13800.0
2005-10-06 11:40:00,28.95,28.97,28.89,28.97,23900.0,28.95,28.97,28.89,28.97,23900.0
2005-10-06 11:45:00,28.96,28.96,28.9,28.91,33000.0,28.96,28.96,28.9,28.91,33000.0
2005-10-06 11:50:00,28.92,28.96,28.92,28.96,26600.0,28.92,28.96,28.92,28.96,26600.0
2005-10-06 11:55:00,28.96,28.97,28.92,28.93,33000.0,28.96,28.97,28.92,28.93,33000.0
2005-10-06 12:00:00,28.94,28.97,28.9,28.96,29000.0,28.94,28.97,28.9,28.96,29000.0
2005-10-06 12:05:00,28.97,28.99,28.89,28.9,24000.0,28.97,28.99,28.89,28.9,24000.0
2005-10-06 12:10:00,28.9,28.94,28.88,28.88,24000.0,28.9,28.94,28.88,28.88,24000.0
2005-10-06 12:15:00,28.89,28.92,28.89,28.9,64000.0,28.89,28.92,28.89,28.9,64000.0
2005-10-06 12:20:00,28.9,28.93,28.89,28.91,13900.0,28.9,28.93,28.89,28.91,13900.0
2005-10-06 12:25:00,28.91,28.92,28.87,28.89,34200.0,28.91,28.92,28.87,28.89,34200.0
2005-10-06 12:30:00,28.89,28.97,28.88,28.96,54900.0,28.89,28.97,28.88,28.96,54900.0
2005-10-06 12:35:00,28.96,28.98,28.92,28.93,31600.0,28.96,28.98,28.92,28.93,31600.0
2005-10-06 12:40:00,28.93,28.99,28.89,28.99,30700.0,28.93,28.99,28.89,28.99,30700.0
2005-10-06 12:45:00,28.98,29.0,28.92,29.0,24300.0,28.98,29.0,28.92,29.0,24300.0
2005-10-06 12:50:00,28.99,28.99,28.94,28.94,26200.0,28.99,28.99,28.94,28.94,26200.0
2005-10-06 12:55:00,28.94,29.02,28.9,28.96,45100.0,28.94,29.02,28.9,28.96,45100.0
2005-10-06 13:00:00,28.97,29.09,28.96,29.05,49800.0,28.97,29.09,28.96,29.05,49800.0
2005-10-06 13:05:00,29.04,29.07,28.96,28.99,51700.0,29.04,29.07,28.96,28.99,51700.0
2005-10-06 13:10:00,28.99,29.08,28.92,29.04,33900.0,28.99,29.08,28.92,29.04,33900.0
2005-10-06 13:15:00,29.04,29.07,29.0,29.07,25300.0,29.04,29.07,29.0,29.07,25300.0
2005-10-06 13:20:00,29.07,29.15,29.05,29.06,74900.0,29.07,29.15,29.05,29.06,74900.0
2005-10-06 13:25:00,29.05,29.14,29.03,29.11,103400.0,29.05,29.14,29.03,29.11,103400.0
2005-10-06 13:30:00,29.1,29.18,29.1,29.18,59500.0,29.1,29.18,29.1,29.18,59500.0
2005-10-06 13:35:00,29.18,29.24,29.13,29.16,65900.0,29.18,29.24,29.13,29.16,65900.0
2005-10-06 13:40:00,29.16,29.2,29.04,29.07,50600.0,29.16,29.2,29.04,29.07,50600.0
2005-10-06 13:45:00,29.07,29.07,29.01,29.07,36700.0,29.07,29.07,29.01,29.07,36700.0
2005-10-06 13:50:00,29.07,29.12,28.88,28.97,101200.0,29.07,29.12,28.88,28.97,101200.0
2005-10-06 13:55:00,28.97,28.98,28.88,28.9,53500.0,28.97,28.98,28.88,28.9,53500.0
2005-10-06 14:00:00,28.9,28.9,28.8,28.82,76800.0,28.9,28.9,28.8,28.82,76800.0
2005-10-06 14:05:00,28.81,28.87,28.81,28.81,34300.0,28.81,28.87,28.81,28.81,34300.0
2005-10-06 14:10:00,28.81,28.83,28.81,28.82,48000.0,28.81,28.83,28.81,28.82,48000.0
2005-10-06 14:15:00,28.82,28.89,28.82,28.86,34200.0,28.82,28.89,28.82,28.86,34200.0
2005-10-06 14:20:00,28.85,28.86,28.83,28.83,34800.0,28.85,28.86,28.83,28.83,34800.0
2005-10-06 14:25:00,28.82,28.91,28.78,28.9,71100.0,28.82,28.91,28.78,28.9,71100.0
2005-10-06 14:30:00,28.9,28.91,28.84,28.89,112200.0,28.9,28.91,28.84,28.89,112200.0
2005-10-06 14:35:00,28.89,29.0,28.89,28.94,214300.0,28.89,29.0,28.89,28.94,214300.0
2005-10-06 14:40:00,28.96,29.02,28.96,29.0,79200.0,28.96,29.02,28.96,29.0,79200.0
2005-10-06 14:45:00,29.0,29.09,29.0,29.04,39700.0,29.0,29.09,29.0,29.04,39700.0
2005-10-06 14:50:00,29.04,29.08,28.93,29.01,73200.0,29.04,29.08,28.93,29.01,73200.0
2005-10-06 14:55:00,29.0,29.01,28.98,28.99,26100.0,29.0,29.01,28.98,28.99,26100.0
2005-10-06 15:00:00,28.99,29.01,28.94,29.0,41400.0,28.99,29.01,28.94,29.0,41400.0
2005-10-06 15:05:00,28.99,29.01,28.94,28.95,46600.0,28.99,29.01,28.94,28.95,46600.0
2005-10-06 15:10:00,28.95,28.99,28.93,28.97,34600.0,28.95,28.99,28.93,28.97,34600.0
2005-10-06 15:15:00,28.97,28.98,28.94,28.95,46100.0,28.97,28.98,28.94,28.95,46100.0
2005-10-06 15:20:00,28.95,28.95,28.78,28.81,93700.0,28.95,28.95,28.78,28.81,93700.0
2005-10-06 15:25:00,28.82,28.83,28.75,28.75,91900.0,28.82,28.83,28.75,28.75,91900.0
2005-10-06 15:30:00,28.75,28.79,28.69,28.74,99100.0,28.75,28.79,28.69,28.74,99100.0
2005-10-06 15:35:00,28.75,28.81,28.72,28.81,112900.0,28.75,28.81,28.72,28.81,112900.0
2005-10-06 15:40:00,28.81,28.9,28.79,28.87,125500.0,28.81,28.9,28.79,28.87,125500.0
2005-10-06 15:45:00,28.87,28.93,28.79,28.93,148200.0,28.87,28.93,28.79,28.93,148200.0
2005-10-06 15:50:00,28.93,29.0,28.9,28.96,140200.0,28.93,29.0,28.9,28.96,140200.0
2005-10-06 15:55:00,28.96,28.96,28.88,28.94,130600.0,28.96,28.96,28.88,28.94,130600.0
2005-10-07 09:30:00,29.02,29.13,28.91,29.04,88200.0,29.02,29.13,28.91,29.04,88200.0
2005-10-07 09:35:00,29.03,29.15,29.0,29.03,78300.0,29.03,29.15,29.0,29.03,78300.0
2005-10-07 09:40:00,29.01,29.12,29.0,29.01,403500.0,29.01,29.12,29.0,29.01,403500.0
2005-10-07 09:45:00,29.01,29.07,28.98,29.01,53600.0,29.01,29.07,28.98,29.01,53600.0
2005-10-07 09:50:00,29.02,29.06,28.95,28.99,424200.0,29.02,29.06,28.95,28.99,424200.0
2005-10-07 09:55:00,29.0,29.05,29.0,29.03,46000.0,29.0,29.05,29.0,29.03,46000.0
2005-10-07 10:00:00,29.03,29.03,28.97,29.0,48100.0,29.03,29.03,28.97,29.0,48100.0
2005-10-07 10:05:00,29.0,29.0,28.9,28.93,37900.0,29.0,29.0,28.9,28.93,37900.0
2005-10-07 10:10:00,28.93,29.02,28.87,28.87,79900.0,28.93,29.02,28.87,28.87,79900.0
2005-10-07 10:15:00,28.86,28.89,28.77,28.77,65300.0,28.86,28.89,28.77,28.77,65300.0
2005-10-07 10:20:00,28.77,28.89,28.65,28.89,78600.0,28.77,28.89,28.65,28.89,78600.0
2005-10-07 10:25:00,28.89,28.92,28.75,28.77,42000.0,28.89,28.92,28.75,28.77,42000.0
2005-10-07 10:30:00,28.76,28.82,28.73,28.81,71400.0,28.76,28.82,28.73,28.81,71400.0
2005-10-07 10:35:00,28.8,28.82,28.76,28.77,33800.0,28.8,28.82,28.76,28.77,33800.0
2005-10-07 10:40:00,28.76,28.8,28.73,28.76,42800.0,28.76,28.8,28.73,28.76,42800.0
2005-10-07 10:45:00,28.75,28.76,28.62,28.73,59400.0,28.75,28.76,28.62,28.73,59400.0
2005-10-07 10:50:00,28.74,28.88,28.71,28.83,43200.0,28.74,28.88,28.71,28.83,43200.0
2005-10-07 10:55:00,28.83,28.89,28.78,28.81,25500.0,28.83,28.89,28.78,28.81,25500.0
2005-10-07 11:00:00,28.81,28.87,28.78,28.87,27200.0,28.81,28.87,28.78,28.87,27200.0
2005-10-07 11:05:00,28.86,28.9,28.79,28.84,35500.0,28.86,28.9,28.79,28.84,35500.0
2005-10-07 11:10:00,28.84,28.85,28.8,28.8,19600.0,28.84,28.85,28.8,28.8,19600.0
2005-10-07 11:15:00,28.81,28.83,28.79,28.82,10200.0,28.81,28.83,28.79,28.82,10200.0
2005-10-07 11:20:00,28.83,28.85,28.79,28.83,37200.0,28.83,28.85,28.79,28.83,37200.0
2005-10-07 11:25:00,28.83,28.87,28.8,28.8,33400.0,28.83,28.87,28.8,28.8,33400.0
2005-10-07 11:30:00,28.79,28.83,28.77,28.82,35400.0,28.79,28.83,28.77,28.82,35400.0
2005-10-07 11:35:00,28.82,28.84,28.81,28.82,14500.0,28.82,28.84,28.81,28.82,14500.0
2005-10-07 11:40:00,28.82,28.82,28.79,28.79,21900.0,28.82,28.82,28.79,28.79,21900.0
2005-10-07 11:45:00,28.8,28.81,28.77,28.78,51400.0,28.8,28.81,28.77,28.78,51400.0
2005-10-07 11:50:00,28.79,28.85,28.77,28.85,50100.0,28.79,28.85,28.77,28.85,50100.0
2005-10-07 11:55:00,28.86,28.89,28.8,28.81,24100.0,28.86,28.89,28.8,28.81,24100.0
2005-10-07 12:00:00,28.81,28.86,28.81,28.86,43500.0,28.81,28.86,28.81,28.86,43500.0
2005-10-07 12:05:00,28.86,28.87,28.8,28.86,40700.0,28.86,28.87,28.8,28.86,40700.0
2005-10-07 12:10:00,28.85,28.87,28.8,28.8,23000.0,28.85,28.87,28.8,28.8,23000.0
2005-10-07 12:15:00,28.8,28.83,28.77,28.81,15000.0,28.8,28.83,28.77,28.81,15000.0
2005-10-07 12:20:00,28.81,28.82,28.76,28.81,19900.0,28.81,28.82,28.76,28.81,19900.0
2005-10-07 12:25:00,28.81,28.82,28.76,28.82,11200.0,28.81,28.82,28.76,28.82,11200.0
2005-10-07 12:30:00,28.83,28.83,28.82,28.82,4200.0,28.83,28.83,28.82,28.82,4200.0
2005-10-07 12:35:00,28.82,28.83,28.77,28.79,14000.0,28.82,28.83,28.77,28.79,14000.0
2005-10-07 12:40:00,28.78,28.8,28.77,28.8,12700.0,28.78,28.8,28.77,28.8,12700.0
2005-10-07 12:45:00,28.8,28.82,28.79,28.8,12200.0,28.8,28.82,28.79,28.8,12200.0
2005-10-07 12:50:00,28.8,28.8,28.76,28.76,6000.0,28.8,28.8,28.76,28.76,6000.0
2005-10-07 12:55:00,28.76,28.77,28.75,28.76,12200.0,28.76,28.77,28.75,28.76,12200.0
2005-10-07 13:00:00,28.76,28.76,28.73,28.75,49700.0,28.76,28.76,28.73,28.75,49700.0
2005-10-07 13:05:00,28.75,28.76,28.74,28.75,17300.0,28.75,28.76,28.74,28.75,17300.0
2005-10-07 13:10:00,28.75,28.76,28.72,28.75,35400.0,28.75,28.76,28.72,28.75,35400.0
2005-10-07 13:15:00,28.75,28.75,28.73,28.74,17800.0,28.75,28.75,28.73,28.74,17800.0
2005-10-07 13:20:00,28.72,28.75,28.71,28.75,21600.0,28.72,28.75,28.71,28.75,21600.0
2005-10-07 13:25:00,28.75,28.77,28.73,28.74,36600.0,28.75,28.77,28.73,28.74,36600.0
2005-10-07 13:30:00,28.75,28.75,28.71,28.72,19700.0,28.75,28.75,28.71,28.72,19700.0
2005-10-07 13:35:00,28.73,28.75,28.72,28.74,16600.0,28.73,28.75,28.72,28.74,16600.0
2005-10-07 13:40:00,28.73,28.74,28.71,28.71,11400.0,28.73,28.74,28.71,28.71,11400.0
2005-10-07 13:45:00,28.72,28.75,28.71,28.74,13800.0,28.72,28.75,28.71,28.74,13800.0
2005-10-07 13:50:00,28.74,28.74,28.69,28.7,33300.0,28.74,28.74,28.69,28.7,33300.0
2005-10-07 13:55:00,28.7,28.74,28.69,28.73,41900.0,28.7,28.74,28.69,28.73,41900.0
2005-10-07 14:00:00,28.73,28.74,28.69,28.69,25400.0,28.73,28.74,28.69,28.69,25400.0
2005-10-07 14:05:00,28.68,28.69,28.61,28.62,34500.0,28.68,28.69,28.61,28.62,34500.0
2005-10-07 14:10:00,28.63,28.63,28.59,28.61,39000.0,28.63,28.63,28.59,28.61,39000.0
2005-10-07 14:15:00,28.61,28.65,28.61,28.64,25500.0,28.61,28.65,28.61,28.64,25500.0
2005-10-07 14:20:00,28.64,28.7,28.64,28.68,48300.0,28.64,28.7,28.64,28.68,48300.0
2005-10-07 14:25:00,28.68,28.72,28.67,28.71,58300.0,28.68,28.72,28.67,28.71,58300.0
2005-10-07 14:30:00,28.71,28.72,28.7,28.71,36200.0,28.71,28.72,28.7,28.71,36200.0
2005-10-07 14:35:00,28.7,28.74,28.7,28.74,37600.0,28.7,28.74,28.7,28.74,37600.0
2005-10-07 14:40:00,28.74,28.77,28.72,28.74,41800.0,28.74,28.77,28.72,28.74,41800.0
2005-10-07 14:45:00,28.74,28.77,28.73,28.77,45200.0,28.74,28.77,28.73,28.77,45200.0
2005-10-07 14:50:00,28.77,28.8,28.74,28.75,76500.0,28.77,28.8,28.74,28.75,76500.0
2005-10-07 14:55:00,28.74,28.81,28.74,28.8,100100.0,28.74,28.81,28.74,28.8,100100.0
2005-10-07 15:00:00,28.8,28.84,28.76,28.81,183400.0,28.8,28.84,28.76,28.81,183400.0
2005-10-07 15:05:00,28.81,28.83,28.76,28.81,90400.0,28.81,28.83,28.76,28.81,90400.0
2005-10-07 15:10:00,28.81,28.86,28.81,28.84,133300.0,28.81,28.86,28.81,28.84,133300.0
2005-10-07 15:15:00,28.84,28.89,28.83,28.86,33200.0,28.84,28.89,28.83,28.86,33200.0
2005-10-07 15:20:00,28.86,28.94,28.86,28.87,151800.0,28.86,28.94,28.86,28.87,151800.0
2005-10-07 15:25:00,28.87,28.91,28.84,28.9,91100.0,28.87,28.91,28.84,28.9,91100.0
2005-10-07 15:30:00,28.9,28.97,28.9,28.95,34200.0,28.9,28.97,28.9,28.95,34200.0
2005-10-07 15:35:00,28.95,28.95,28.93,28.93,34500.0,28.95,28.95,28.93,28.93,34500.0
2005-10-07 15:40:00,28.93,28.97,28.91,28.96,67200.0,28.93,28.97,28.91,28.96,67200.0
2005-10-07 15:45:00,28.96,29.09,28.94,29.07,96100.0,28.96,29.09,28.94,29.07,96100.0
2005-10-07 15:50:00,29.08,29.12,29.07,29.1,80000.0,29.08,29.12,29.07,29.1,80000.0
2005-10-07 15:55:00,29.11,29.15,29.08,29.15,133700.0,29.11,29.15,29.08,29.15,133700.0
2005-10-10 09:30:00,29.04,29.23,28.93,29.16,91100.0,29.04,29.23,28.93,29.16,91100.0
2005-10-10 09:35:00,29.16,29.19,29.06,29.08,90800.0,29.16,29.19,29.06,29.08,90800.0
2005-10-10 09:40:00,29.06,29.19,29.06,29.16,52700.0,29.06,29.19,29.06,29.16,52700.0
2005-10-10 09:45:00,29.17,29.19,29.12,29.15,33200.0,29.17,29.19,29.12,29.15,33200.0
2005-10-10 09:50:00,29.15,29.17,29.01,29.02,64300.0,29.15,29.17,29.01,29.02,64300.0
2005-10-10 09:55:00,29.03,29.11,29.0,29.04,78000.0,29.03,29.11,29.0,29.04,78000.0
2005-10-10 10:00:00,29.03,29.13,29.0,29.13,82500.0,29.03,29.13,29.0,29.13,82500.0
2005-10-10 10:05:00,29.13,29.19,29.11,29.19,60400.0,29.13,29.19,29.11,29.19,60400.0
2005-10-10 10:10:00,29.2,29.33,29.16,29.33,200600.0,29.2,29.33,29.16,29.33,200600.0
2005-10-10 10:15:00,29.33,29.35,29.25,29.29,99900.0,29.33,29.35,29.25,29.29,99900.0
2005-10-10 10:20:00,29.29,29.32,29.23,29.27,75400.0,29.29,29.32,29.23,29.27,75400.0
2005-10-10 10:25:00,29.27,29.27,29.22,29.25,35600.0,29.27,29.27,29.22,29.25,35600.0
2005-10-10 10:30:00,29.25,29.29,29.25,29.26,27300.0,29.25,29.29,29.25,29.26,27300.0
2005-10-10 10:35:00,29.26,29.29,29.23,29.27,46100.0,29.26,29.29,29.23,29.27,46100.0
2005-10-10 10:40:00,29.26,29.37,29.26,29.36,71900.0,29.26,29.37,29.26,29.36,71900.0
2005-10-10 10:45:00,29.36,29.38,29.26,29.28,103300.0,29.36,29.38,29.26,29.28,103300.0
2005-10-10 10:50:00,29.27,29.42,29.27,29.4,62600.0,29.27,29.42,29.27,29.4,62600.0
2005-10-10 10:55:00,29.4,29.44,29.2,29.44,144100.0,29.4,29.44,29.2,29.44,144100.0
2005-10-10 11:00:00,29.43,29.47,29.4,29.45,73700.0,29.43,29.47,29.4,29.45,73700.0
2005-10-10 11:05:00,29.46,29.52,29.45,29.49,88200.0,29.46,29.52,29.45,29.49,88200.0
2005-10-10 11:10:00,29.45,29.5,29.45,29.45,105400.0,29.45,29.5,29.45,29.45,105400.0
2005-10-10 11:15:00,29.45,29.46,29.42,29.45,88500.0,29.45,29.46,29.42,29.45,88500.0
2005-10-10 11:20:00,29.45,29.51,29.39,29.5,122500.0,29.45,29.51,29.39,29.5,122500.0
2005-10-10 11:25:00,29.5,29.51,29.45,29.48,54100.0,29.5,29.51,29.45,29.48,54100.0
2005-10-10 11:30:00,29.48,29.5,29.45,29.47,58100.0,29.48,29.5,29.45,29.47,58100.0
2005-10-10 11:35:00,29.48,29.5,29.47,29.47,19000.0,29.48,29.5,29.47,29.47,19000.0
2005-10-10 11:40:00,29.47,29.49,29.45,29.45,42500.0,29.47,29.49,29.45,29.45,42500.0
2005-10-10 11:45:00,29.45,29.5,29.45,29.49,29800.0,29.45,29.5,29.45,29.49,29800.0
2005-10-10 11:50:00,29.48,29.51,29.46,29.47,59500.0,29.48,29.51,29.46,29.47,59500.0
2005-10-10 11:55:00,29.47,29.51,29.47,29.49,39000.0,29.47,29.51,29.47,29.49,39000.0
2005-10-10 12:00:00,29.5,29.54,29.49,29.51,50400.0,29.5,29.54,29.49,29.51,50400.0
2005-10-10 12:05:00,29.52,29.55,29.5,29.55,22400.0,29.52,29.55,29.5,29.55,22400.0
2005-10-10 12:10:00,29.53,29.54,29.5,29.53,25200.0,29.53,29.54,29.5,29.53,25200.0
2005-10-10 12:15:00,29.53,29.53,29.5,29.5,9500.0,29.53,29.53,29.5,29.5,9500.0
2005-10-10 12:20:00,29.5,29.54,29.5,29.54,16800.0,29.5,29.54,29.5,29.54,16800.0
2005-10-10 12:25:00,29.53,29.54,29.49,29.49,79800.0,29.53,29.54,29.49,29.49,79800.0
2005-10-10 12:30:00,29.5,29.52,29.5,29.51,12700.0,29.5,29.52,29.5,29.51,12700.0
2005-10-10 12:35:00,29.51,29.51,29.48,29.48,41200.0,29.51,29.51,29.48,29.48,41200.0
2005-10-10 12:40:00,29.47,29.52,29.47,29.47,55000.0,29.47,29.52,29.47,29.47,55000.0
2005-10-10 12:45:00,29.47,29.53,29.47,29.51,32000.0,29.47,29.53,29.47,29.51,32000.0
2005-10-10 12:50:00,29.51,29.64,29.51,29.55,106200.0,29.51,29.64,29.51,29.55,106200.0
2005-10-10 12:55:00,29.55,29.56,29.54,29.54,25200.0,29.55,29.56,29.54,29.54,25200.0
2005-10-10 13:00:00,29.53,29.56,29.51,29.55,22200.0,29.53,29.56,29.51,29.55,22200.0
2005-10-10 13:05:00,29.54,29.59,29.54,29.57,24500.0,29.54,29.59,29.54,29.57,24500.0
2005-10-10 13:10:00,29.58,29.59,29.51,29.51,32900.0,29.58,29.59,29.51,29.51,32900.0
2005-10-10 13:15:00,29.51,29.55,29.49,29.52,46300.0,29.51,29.55,29.49,29.52,46300.0
2005-10-10 13:20:00,29.51,29.51,29.47,29.48,26100.0,29.51,29.51,29.47,29.48,26100.0
2005-10-10 13:25:00,29.48,29.52,29.48,29.51,18200.0,29.48,29.52,29.48,29.51,18200.0
2005-10-10 13:30:00,29.51,29.53,29.49,29.51,34200.0,29.51,29.53,29.49,29.51,34200.0
2005-10-10 13:35:00,29.51,29.53,29.5,29.53,34900.0,29.51,29.53,29.5,29.53,34900.0
2005-10-10 13:40:00,29.52,29.52,29.48,29.5,60300.0,29.52,29.52,29.48,29.5,60300.0
2005-10-10 13:45:00,29.49,29.5,29.36,29.4,83600.0,29.49,29.5,29.36,29.4,83600.0
2005-10-10 13:50:00,29.4,29.44,29.36,29.36,214300.0,29.4,29.44,29.36,29.36,214300.0
2005-10-10 13:55:00,29.37,29.42,29.36,29.42,63600.0,29.37,29.42,29.36,29.42,63600.0
2005-10-10 14:00:00,29.41,29.46,29.4,29.43,43700.0,29.41,29.46,29.4,29.43,43700.0
2005-10-10 14:05:00,29.44,29.48,29.42,29.45,60200.0,29.44,29.48,29.42,29.45,60200.0
2005-10-10 14:10:00,29.45,29.46,29.42,29.42,92900.0,29.45,29.46,29.42,29.42,92900.0
2005-10-10 14:15:00,29.41,29.44,29.37,29.4,84900.0,29.41,29.44,29.37,29.4,84900.0
2005-10-10 14:20:00,29.4,29.41,29.32,29.33,103400.0,29.4,29.41,29.32,29.33,103400.0
2005-10-10 14:25:00,29.34,29.41,29.31,29.36,84300.0,29.34,29.41,29.31,29.36,84300.0
2005-10-10 14:30:00,29.36,29.41,29.36,29.39,31000.0,29.36,29.41,29.36,29.39,31000.0
2005-10-10 14:35:00,29.4,29.4,29.31,29.31,50700.0,29.4,29.4,29.31,29.31,50700.0
2005-10-10 14:40:00,29.32,29.35,29.24,29.26,198300.0,29.32,29.35,29.24,29.26,198300.0
2005-10-10 14:45:00,29.26,29.27,29.14,29.15,85000.0,29.26,29.27,29.14,29.15,85000.0
2005-10-10 14:50:00,29.15,29.21,29.09,29.14,86500.0,29.15,29.21,29.09,29.14,86500.0
2005-10-10 14:55:00,29.2,29.25,29.15,29.23,115200.0,29.2,29.25,29.15,29.23,115200.0
2005-10-10 15:00:00,29.23,29.23,29.12,29.17,54700.0,29.23,29.23,29.12,29.17,54700.0
2005-10-10 15:05:00,29.17,29.2,29.15,29.18,48700.0,29.17,29.2,29.15,29.18,48700.0
2005-10-10 15:10:00,29.18,29.22,29.14,29.17,124400.0,29.18,29.22,29.14,29.17,124400.0
2005-10-10 15:15:00,29.17,29.18,29.09,29.18,91500.0,29.17,29.18,29.09,29.18,91500.0
2005-10-10 15:20:00,29.18,29.21,29.15,29.16,96100.0,29.18,29.21,29.15,29.16,96100.0
2005-10-10 15:25:00,29.15,29.17,29.11,29.13,73600.0,29.15,29.17,29.11,29.13,73600.0
2005-10-10 15:30:00,29.12,29.19,29.1,29.18,47200.0,29.12,29.19,29.1,29.18,47200.0
2005-10-10 15:35:00,29.19,29.28,29.16,29.26,114900.0,29.19,29.28,29.16,29.26,114900.0
2005-10-10 15:40:00,29.25,29.25,29.13,29.18,89600.0,29.25,29.25,29.13,29.18,89600.0
2005-10-10 15:45:00,29.17,29.33,29.13,29.13,82900.0,29.17,29.33,29.13,29.13,82900.0
2005-10-10 15:50:00,29.13,29.15,29.1,29.12,69700.0,29.13,29.15,29.1,29.12,69700.0
2005-10-10 15:55:00,29.12,29.12,29.04,29.07,123300.0,29.12,29.12,29.04,29.07,123300.0
2005-10-11 09:30:00,29.01,29.32,29.01,29.25,122000.0,29.01,29.32,29.01,29.25,122000.0
2005-10-11 09:35:00,29.25,29.29,28.91,28.94,130900.0,29.25,29.29,28.91,28.94,130900.0
2005-10-11 09:40:00,28.94,28.97,28.89,28.96,42100.0,28.94,28.97,28.89,28.96,42100.0
2005-10-11 09:45:00,28.97,29.03,28.9,28.92,244900.0,28.97,29.03,28.9,28.92,244900.0
2005-10-11 09:50:00,28.93,28.93,28.77,28.85,85900.0,28.93,28.93,28.77,28.85,85900.0
2005-10-11 09:55:00,28.85,28.9,28.77,28.8,46000.0,28.85,28.9,28.77,28.8,46000.0
2005-10-11 10:00:00,28.8,28.8,28.67,28.7,58700.0,28.8,28.8,28.67,28.7,58700.0
2005-10-11 10:05:00,28.7,28.72,28.66,28.66,78400.0,28.7,28.72,28.66,28.66,78400.0
2005-10-11 10:10:00,28.66,28.75,28.66,28.74,38000.0,28.66,28.75,28.66,28.74,38000.0
2005-10-11 10:15:00,28.72,28.82,28.7,28.82,45500.0,28.72,28.82,28.7,28.82,45500.0
2005-10-11 10:20:00,28.82,28.82,28.78,28.79,30600.0,28.82,28.82,28.78,28.79,30600.0
2005-10-11 10:25:00,28.79,28.88,28.78,28.79,124000.0,28.79,28.88,28.78,28.79,124000.0
2005-10-11 10:30:00,28.8,28.8,28.75,28.77,54100.0,28.8,28.8,28.75,28.77,54100.0
2005-10-11 10:35:00,28.76,28.77,28.73,28.73,58600.0,28.76,28.77,28.73,28.73,58600.0
2005-10-11 10:40:00,28.74,28.78,28.71,28.75,60600.0,28.74,28.78,28.71,28.75,60600.0
2005-10-11 10:45:00,28.76,28.83,28.73,28.83,34600.0,28.76,28.83,28.73,28.83,34600.0
2005-10-11 10:50:00,28.83,28.83,28.69,28.7,63900.0,28.83,28.83,28.69,28.7,63900.0
2005-10-11 10:55:00,28.69,28.74,28.68,28.73,30800.0,28.69,28.74,28.68,28.73,30800.0
2005-10-11 11:00:00,28.73,28.75,28.65,28.67,51300.0,28.73,28.75,28.65,28.67,51300.0
2005-10-11 11:05:00,28.67,28.67,28.58,28.65,100300.0,28.67,28.67,28.58,28.65,100300.0
2005-10-11 11:10:00,28.65,28.66,28.58,28.59,52300.0,28.65,28.66,28.58,28.59,52300.0
2005-10-11 11:15:00,28.59,28.63,28.59,28.61,34200.0,28.59,28.63,28.59,28.61,34200.0
2005-10-11 11:20:00,28.61,28.61,28.59,28.61,43900.0,28.61,28.61,28.59,28.61,43900.0
2005-10-11 11:25:00,28.6,28.61,28.56,28.58,91400.0,28.6,28.61,28.56,28.58,91400.0
2005-10-11 11:30:00,28.58,28.62,28.56,28.6,52000.0,28.58,28.62,28.56,28.6,52000.0
2005-10-11 11:35:00,28.59,28.66,28.57,28.63,59700.0,28.59,28.66,28.57,28.63,59700.0
2005-10-11 11:40:00,28.63,28.72,28.63,28.68,51700.0,28.63,28.72,28.63,28.68,51700.0
2005-10-11 11:45:00,28.67,28.74,28.67,28.71,60300.0,28.67,28.74,28.67,28.71,60300.0
2005-10-11 11:50:00,28.71,28.78,28.7,28.74,62800.0,28.71,28.78,28.7,28.74,62800.0
2005-10-11 11:55:00,28.73,28.81,28.67,28.78,84400.0,28.73,28.81,28.67,28.78,84400.0
2005-10-11 12:00:00,28.77,28.81,28.75,28.78,49200.0,28.77,28.81,28.75,28.78,49200.0
2005-10-11 12:05:00,28.78,28.8,28.76,28.77,47000.0,28.78,28.8,28.76,28.77,47000.0
2005-10-11 12:10:00,28.76,28.77,28.71,28.73,52700.0,28.76,28.77,28.71,28.73,52700.0
2005-10-11 12:15:00,28.72,28.75,28.61,28.68,55900.0,28.72,28.75,28.61,28.68,55900.0
2005-10-11 12:20:00,28.68,28.69,28.63,28.68,30000.0,28.68,28.69,28.63,28.68,30000.0
2005-10-11 12:25:00,28.68,28.69,28.61,28.68,40300.0,28.68,28.69,28.61,28.68,40300.0
2005-10-11 12:30:00,28.66,28.7,28.66,28.67,16500.0,28.66,28.7,28.66,28.67,16500.0
2005-10-11 12:35:00,28.66,28.69,28.63,28.68,28500.0,28.66,28.69,28.63,28.68,28500.0
2005-10-11 12:40:00,28.68,28.75,28.67,28.72,61100.0,28.68,28.75,28.67,28.72,61100.0
2005-10-11 12:45:00,28.73,28.73,28.67,28.69,19200.0,28.73,28.73,28.67,28.69,19200.0
2005-10-11 12:50:00,28.69,28.71,28.67,28.7,33300.0,28.69,28.71,28.67,28.7,33300.0
2005-10-11 12:55:00,28.7,28.77,28.68,28.75,31200.0,28.7,28.77,28.68,28.75,31200.0
2005-10-11 13:00:00,28.74,28.78,28.7,28.74,25500.0,28.74,28.78,28.7,28.74,25500.0
2005-10-11 13:05:00,28.74,28.78,28.73,28.77,20100.0,28.74,28.78,28.73,28.77,20100.0
2005-10-11 13:10:00,28.78,28.85,28.77,28.8,30700.0,28.78,28.85,28.77,28.8,30700.0
2005-10-11 13:15:00,28.8,28.8,28.71,28.72,47100.0,28.8,28.8,28.71,28.72,47100.0
2005-10-11 13:20:00,28.73,28.75,28.71,28.73,149100.0,28.73,28.75,28.71,28.73,149100.0
2005-10-11 13:25:00,28.74,28.82,28.73,28.79,10200.0,28.74,28.82,28.73,28.79,10200.0
2005-10-11 13:30:00,28.79,28.79,28.77,28.78,14200.0,28.79,28.79,28.77,28.78,14200.0
2005-10-11 13:35:00,28.78,28.82,28.76,28.77,28700.0,28.78,28.82,28.76,28.77,28700.0
2005-10-11 13:40:00,28.77,28.78,28.76,28.77,9200.0,28.77,28.78,28.76,28.77,9200.0
2005-10-11 13:45:00,28.77,28.81,28.76,28.79,27000.0,28.77,28.81,28.76,28.79,27000.0
2005-10-11 13:50:00,28.79,28.8,28.78,28.8,23000.0,28.79,28.8,28.78,28.8,23000.0
2005-10-11 13:55:00,28.8,28.81,28.75,28.8,77600.0,28.8,28.81,28.75,28.8,77600.0
2005-10-11 14:00:00,28.79,28.88,28.76,28.87,77200.0,28.79,28.88,28.76,28.87,77200.0
2005-10-11 14:05:00,28.87,28.87,28.76,28.81,84400.0,28.87,28.87,28.76,28.81,84400.0
2005-10-11 14:10:00,28.81,28.95,28.8,28.92,110700.0,28.81,28.95,28.8,28.92,110700.0
2005-10-11 14:15:00,28.92,28.98,28.89,28.93,120800.0,28.92,28.98,28.89,28.93,120800.0
2005-10-11 14:20:00,28.94,28.99,28.81,28.84,105600.0,28.94,28.99,28.81,28.84,105600.0
2005-10-11 14:25:00,28.84,28.89,28.81,28.82,85400.0,28.84,28.89,28.81,28.82,85400.0
2005-10-11 14:30:00,28.81,28.85,28.81,28.82,31500.0,28.81,28.85,28.81,28.82,31500.0
2005-10-11 14:35:00,28.82,28.84,28.8,28.8,46200.0,28.82,28.84,28.8,28.8,46200.0
2005-10-11 14:40:00,28.81,28.84,28.77,28.8,74100.0,28.81,28.84,28.77,28.8,74100.0
2005-10-11 14:45:00,28.8,28.82,28.76,28.76,42700.0,28.8,28.82,28.76,28.76,42700.0
2005-10-11 14:50:00,28.77,28.84,28.73,28.75,81600.0,28.77,28.84,28.73,28.75,81600.0
2005-10-11 14:55:00,28.75,28.75,28.66,28.71,54800.0,28.75,28.75,28.66,28.71,54800.0
2005-10-11 15:00:00,28.71,28.75,28.65,28.67,63100.0,28.71,28.75,28.65,28.67,63100.0
2005-10-11 15:05:00,28.68,28.72,28.63,28.64,40000.0,28.68,28.72,28.63,28.64,40000.0
2005-10-11 15:10:00,28.64,28.66,28.61,28.65,62000.0,28.64,28.66,28.61,28.65,62000.0
2005-10-11 15:15:00,28.65,28.66,28.59,28.6,68700.0,28.65,28.66,28.59,28.6,68700.0
2005-10-11 15:20:00,28.6,28.61,28.5,28.53,135300.0,28.6,28.61,28.5,28.53,135300.0
2005-10-11 15:25:00,28.53,28.55,28.5,28.54,78400.0,28.53,28.55,28.5,28.54,78400.0
2005-10-11 15:30:00,28.54,28.6,28.47,28.48,108800.0,28.54,28.6,28.47,28.48,108800.0
2005-10-11 15:35:00,28.48,28.51,28.47,28.5,95300.0,28.48,28.51,28.47,28.5,95300.0
2005-10-11 15:40:00,28.49,28.55,28.46,28.5,201000.0,28.49,28.55,28.46,28.5,201000.0
2005-10-11 15:45:00,28.5,28.57,28.49,28.55,162400.0,28.5,28.57,28.49,28.55,162400.0
2005-10-11 15:50:00,28.54,28.59,28.54,28.59,80000.0,28.54,28.59,28.54,28.59,80000.0
2005-10-11 15:55:00,28.58,28.59,28.56,28.59,119200.0,28.58,28.59,28.56,28.59,119200.0
2005-10-12 09:30:00,28.54,28.89,28.47,28.83,128600.0,28.54,28.89,28.47,28.83,128600.0
2005-10-12 09:35:00,28.82,28.85,28.67,28.73,61000.0,28.82,28.85,28.67,28.73,61000.0
2005-10-12 09:40:00,28.73,28.78,28.67,28.74,48300.0,28.73,28.78,28.67,28.74,48300.0
2005-10-12 09:45:00,28.77,28.92,28.65,28.81,92100.0,28.77,28.92,28.65,28.81,92100.0
2005-10-12 09:50:00,28.81,28.89,28.78,28.82,33100.0,28.81,28.89,28.78,28.82,33100.0
2005-10-12 09:55:00,28.82,28.88,28.76,28.85,22600.0,28.82,28.88,28.76,28.85,22600.0
2005-10-12 10:00:00,28.85,28.86,28.77,28.79,24900.0,28.85,28.86,28.77,28.79,24900.0
2005-10-12 10:05:00,28.79,28.8,28.7,28.7,46800.0,28.79,28.8,28.7,28.7,46800.0
2005-10-12 10:10:00,28.7,28.79,28.66,28.71,55900.0,28.7,28.79,28.66,28.71,55900.0
2005-10-12 10:15:00,28.71,28.73,28.69,28.71,47900.0,28.71,28.73,28.69,28.71,47900.0
2005-10-12 10:20:00,28.71,28.74,28.64,28.64,37500.0,28.71,28.74,28.64,28.64,37500.0
2005-10-12 10:25:00,28.64,28.78,28.63,28.7,43300.0,28.64,28.78,28.63,28.7,43300.0
2005-10-12 10:30:00,28.72,28.75,28.64,28.73,33800.0,28.72,28.75,28.64,28.73,33800.0
2005-10-12 10:35:00,28.73,28.8,28.67,28.67,29600.0,28.73,28.8,28.67,28.67,29600.0
2005-10-12 10:40:00,28.68,28.8,28.68,28.79,34100.0,28.68,28.8,28.68,28.79,34100.0
2005-10-12 10:45:00,28.79,28.8,28.78,28.79,24200.0,28.79,28.8,28.78,28.79,24200.0
2005-10-12 10:50:00,28.79,28.79,28.65,28.65,63600.0,28.79,28.79,28.65,28.65,63600.0
2005-10-12 10:55:00,28.65,28.75,28.63,28.7,29500.0,28.65,28.75,28.63,28.7,29500.0
2005-10-12 11:00:00,28.7,28.71,28.6,28.61,35800.0,28.7,28.71,28.6,28.61,35800.0
2005-10-12 11:05:00,28.61,28.64,28.56,28.63,72900.0,28.61,28.64,28.56,28.63,72900.0
2005-10-12 11:10:00,28.63,28.7,28.61,28.61,63100.0,28.63,28.7,28.61,28.61,63100.0
2005-10-12 11:15:00,28.62,28.66,28.5,28.58,67200.0,28.62,28.66,28.5,28.58,67200.0
2005-10-12 11:20:00,28.58,28.7,28.55,28.57,51900.0,28.58,28.7,28.55,28.57,51900.0
2005-10-12 11:25:00,28.57,28.67,28.57,28.66,31100.0,28.57,28.67,28.57,28.66,31100.0
2005-10-12 11:30:00,28.66,28.7,28.62,28.66,35900.0,28.66,28.7,28.62,28.66,35900.0
2005-10-12 11:35:00,28.63,28.66,28.56,28.58,33200.0,28.63,28.66,28.56,28.58,33200.0
2005-10-12 11:40:00,28.58,28.6,28.56,28.58,17000.0,28.58,28.6,28.56,28.58,17000.0
2005-10-12 11:45:00,28.59,28.61,28.44,28.45,134400.0,28.59,28.61,28.44,28.45,134400.0
2005-10-12 11:50:00,28.44,28.45,28.34,28.36,58800.0,28.44,28.45,28.34,28.36,58800.0
2005-10-12 11:55:00,28.35,28.36,28.26,28.31,65200.0,28.35,28.36,28.26,28.31,65200.0
2005-10-12 12:00:00,28.31,28.32,28.18,28.3,87600.0,28.31,28.32,28.18,28.3,87600.0
2005-10-12 12:05:00,28.31,28.37,28.25,28.32,112400.0,28.31,28.37,28.25,28.32,112400.0
2005-10-12 12:10:00,28.32,28.33,28.28,28.28,69800.0,28.32,28.33,28.28,28.28,69800.0
2005-10-12 12:15:00,28.28,28.4,28.27,28.3,114000.0,28.28,28.4,28.27,28.3,114000.0
2005-10-12 12:20:00,28.29,28.31,28.24,28.29,43200.0,28.29,28.31,28.24,28.29,43200.0
2005-10-12 12:25:00,28.29,28.33,28.16,28.25,79100.0,28.29,28.33,28.16,28.25,79100.0
2005-10-12 12:30:00,28.25,28.33,28.25,28.32,58400.0,28.25,28.33,28.25,28.32,58400.0
2005-10-12 12:35:00,28.31,28.36,28.31,28.36,29400.0,28.31,28.36,28.31,28.36,29400.0
2005-10-12 12:40:00,28.35,28.4,28.34,28.34,43700.0,28.35,28.4,28.34,28.34,43700.0
2005-10-12 12:45:00,28.33,28.34,28.26,28.26,38700.0,28.33,28.34,28.26,28.26,38700.0
2005-10-12 12:50:00,28.26,28.33,28.23,28.31,63000.0,28.26,28.33,28.23,28.31,63000.0
2005-10-12 12:55:00,28.32,28.34,28.28,28.33,74200.0,28.32,28.34,28.28,28.33,74200.0
2005-10-12 13:00:00,28.34,28.34,28.2,28.21,203700.0,28.34,28.34,28.2,28.21,203700.0
2005-10-12 13:05:00,28.21,28.4,28.21,28.4,45000.0,28.21,28.4,28.21,28.4,45000.0
2005-10-12 13:10:00,28.4,28.4,28.32,28.35,118900.0,28.4,28.4,28.32,28.35,118900.0
2005-10-12 13:15:00,28.37,28.45,28.37,28.43,39200.0,28.37,28.45,28.37,28.43,39200.0
2005-10-12 13:20:00,28.43,28.5,28.41,28.49,59800.0,28.43,28.5,28.41,28.49,59800.0
2005-10-12 13:25:00,28.48,28.49,28.41,28.41,37100.0,28.48,28.49,28.41,28.41,37100.0
2005-10-12 13:30:00,28.4,28.44,28.33,28.36,39400.0,28.4,28.44,28.33,28.36,39400.0
2005-10-12 13:35:00,28.36,28.45,28.35,28.42,30100.0,28.36,28.45,28.35,28.42,30100.0
2005-10-12 13:40:00,28.44,28.46,28.38,28.38,29300.0,28.44,28.46,28.38,28.38,29300.0
2005-10-12 13:45:00,28.37,28.39,28.34,28.34,41400.0,28.37,28.39,28.34,28.34,41400.0
2005-10-12 13:50:00,28.34,28.38,28.34,28.34,17100.0,28.34,28.38,28.34,28.34,17100.0
2005-10-12 13:55:00,28.35,28.42,28.35,28.37,27300.0,28.35,28.42,28.35,28.37,27300.0
2005-10-12 14:00:00,28.37,28.42,28.36,28.38,34900.0,28.37,28.42,28.36,28.38,34900.0
2005-10-12 14:05:00,28.38,28.45,28.36,28.39,50400.0,28.38,28.45,28.36,28.39,50400.0
2005-10-12 14:10:00,28.39,28.4,28.33,28.36,101900.0,28.39,28.4,28.33,28.36,101900.0
2005-10-12 14:15:00,28.35,28.37,28.32,28.33,112600.0,28.35,28.37,28.32,28.33,112600.0
2005-10-12 14:20:00,28.32,28.34,28.25,28.29,87100.0,28.32,28.34,28.25,28.29,87100.0
2005-10-12 14:25:00,28.29,28.32,28.23,28.32,104100.0,28.29,28.32,28.23,28.32,104100.0
2005-10-12 14:30:00,28.32,28.32,28.26,28.26,31900.0,28.32,28.32,28.26,28.26,31900.0
2005-10-12 14:35:00,28.26,28.28,28.26,28.28,34000.0,28.26,28.28,28.26,28.28,34000.0
2005-10-12 14:40:00,28.27,28.3,28.26,28.29,61400.0,28.27,28.3,28.26,28.29,61400.0
2005-10-12 14:45:00,28.29,28.3,28.25,28.28,46900.0,28.29,28.3,28.25,28.28,46900.0
2005-10-12 14:50:00,28.28,28.3,28.26,28.27,16000.0,28.28,28.3,28.26,28.27,16000.0
2005-10-12 14:55:00,28.27,28.3,28.24,28.24,58400.0,28.27,28.3,28.24,28.24,58400.0
2005-10-12 15:00:00,28.24,28.24,28.17,28.22,69500.0,28.24,28.24,28.17,28.22,69500.0
2005-10-12 15:05:00,28.21,28.31,28.21,28.27,49600.0,28.21,28.31,28.21,28.27,49600.0
2005-10-12 15:10:00,28.27,28.3,28.27,28.28,70900.0,28.27,28.3,28.27,28.28,70900.0
2005-10-12 15:15:00,28.29,28.34,28.27,28.33,64800.0,28.29,28.34,28.27,28.33,64800.0
2005-10-12 15:20:00,28.34,28.42,28.33,28.42,88500.0,28.34,28.42,28.33,28.42,88500.0
2005-10-12 15:25:00,28.41,28.45,28.4,28.41,42800.0,28.41,28.45,28.4,28.41,42800.0
2005-10-12 15:30:00,28.4,28.46,28.39,28.44,119700.0,28.4,28.46,28.39,28.44,119700.0
2005-10-12 15:35:00,28.43,28.55,28.4,28.42,69500.0,28.43,28.55,28.4,28.42,69500.0
2005-10-12 15:40:00,28.42,28.6,28.38,28.45,65600.0,28.42,28.6,28.38,28.45,65600.0
2005-10-12 15:45:00,28.44,28.45,28.39,28.39,100600.0,28.44,28.45,28.39,28.39,100600.0
2005-10-12 15:50:00,28.4,28.4,28.31,28.32,72200.0,28.4,28.4,28.31,28.32,72200.0
2005-10-12 15:55:00,28.32,28.39,28.28,28.3,170300.0,28.32,28.39,28.28,28.3,170300.0
2005-10-13 09:30:00,28.17,28.3,27.94,27.96,151500.0,28.17,28.3,27.94,27.96,151500.0
2005-10-13 09:35:00,27.97,28.15,27.94,28.06,112600.0,27.97,28.15,27.94,28.06,112600.0
2005-10-13 09:40:00,28.09,28.09,27.91,27.93,65600.0,28.09,28.09,27.91,27.93,65600.0
2005-10-13 09:45:00,27.94,27.95,27.87,27.88,49000.0,27.94,27.95,27.87,27.88,49000.0
2005-10-13 09:50:00,27.89,28.01,27.86,27.93,68800.0,27.89,28.01,27.86,27.93,68800.0
2005-10-13 09:55:00,27.95,28.08,27.92,27.99,26200.0,27.95,28.08,27.92,27.99,26200.0
2005-10-13 10:00:00,28.0,28.07,28.0,28.06,39600.0,28.0,28.07,28.0,28.06,39600.0
2005-10-13 10:05:00,28.07,28.12,28.02,28.09,65900.0,28.07,28.12,28.02,28.09,65900.0
2005-10-13 10:10:00,28.09,28.09,28.05,28.07,33100.0,28.09,28.09,28.05,28.07,33100.0
2005-10-13 10:15:00,28.07,28.08,27.94,27.99,38500.0,28.07,28.08,27.94,27.99,38500.0
2005-10-13 10:20:00,27.99,28.15,27.99,28.12,89200.0,27.99,28.15,27.99,28.12,89200.0
2005-10-13 10:25:00,28.11,28.22,27.96,27.98,60600.0,28.11,28.22,27.96,27.98,60600.0
2005-10-13 10:30:00,27.98,28.01,27.9,27.9,149400.0,27.98,28.01,27.9,27.9,149400.0
2005-10-13 10:35:00,27.92,27.95,27.89,27.9,121100.0,27.92,27.95,27.89,27.9,121100.0
2005-10-13 10:40:00,27.91,27.95,27.89,27.93,66000.0,27.91,27.95,27.89,27.93,66000.0
2005-10-13 10:45:00,27.95,27.97,27.93,27.96,56600.0,27.95,27.97,27.93,27.96,56600.0
2005-10-13 10:50:00,27.96,27.97,27.93,27.94,55500.0,27.96,27.97,27.93,27.94,55500.0
2005-10-13 10:55:00,27.95,27.99,27.93,27.99,38300.0,27.95,27.99,27.93,27.99,38300.0
2005-10-13 11:00:00,27.98,28.05,27.98,28.05,38300.0,27.98,28.05,27.98,28.05,38300.0
2005-10-13 11:05:00,28.04,28.06,27.97,27.97,35300.0,28.04,28.06,27.97,27.97,35300.0
2005-10-13 11:10:00,27.97,28.03,27.97,28.03,44700.0,27.97,28.03,27.97,28.03,44700.0
2005-10-13 11:15:00,28.04,28.07,27.97,27.98,38600.0,28.04,28.07,27.97,27.98,38600.0
2005-10-13 11:20:00,27.98,27.99,27.97,27.99,19000.0,27.98,27.99,27.97,27.99,19000.0
2005-10-13 11:25:00,27.99,28.01,27.97,28.0,37000.0,27.99,28.01,27.97,28.0,37000.0
2005-10-13 11:30:00,28.0,28.0,27.95,27.98,53600.0,28.0,28.0,27.95,27.98,53600.0
2005-10-13 11:35:00,27.98,28.01,27.93,28.01,83500.0,27.98,28.01,27.93,28.01,83500.0
2005-10-13 11:40:00,28.02,28.02,27.98,27.98,26000.0,28.02,28.02,27.98,27.98,26000.0
2005-10-13 11:45:00,27.98,27.99,27.93,27.94,39500.0,27.98,27.99,27.93,27.94,39500.0
2005-10-13 11:50:00,27.94,27.99,27.93,27.99,27600.0,27.94,27.99,27.93,27.99,27600.0
2005-10-13 11:55:00,27.99,27.99,27.9,27.91,59500.0,27.99,27.99,27.9,27.91,59500.0
2005-10-13 12:00:00,27.91,27.99,27.91,27.96,39200.0,27.91,27.99,27.91,27.96,39200.0
2005-10-13 12:05:00,27.96,27.99,27.94,27.95,16200.0,27.96,27.99,27.94,27.95,16200.0
2005-10-13 12:10:00,27.95,27.95,27.9,27.93,70700.0,27.95,27.95,27.9,27.93,70700.0
2005-10-13 12:15:00,27.94,27.98,27.93,27.94,28200.0,27.94,27.98,27.93,27.94,28200.0
2005-10-13 12:20:00,27.94,27.94,27.9,27.91,36900.0,27.94,27.94,27.9,27.91,36900.0
2005-10-13 12:25:00,27.92,27.97,27.89,27.92,38400.0,27.92,27.97,27.89,27.92,38400.0
2005-10-13 12:30:00,27.91,28.02,27.9,27.99,33600.0,27.91,28.02,27.9,27.99,33600.0
2005-10-13 12:35:00,27.99,28.0,27.97,27.99,21100.0,27.99,28.0,27.97,27.99,21100.0
2005-10-13 12:40:00,27.99,28.0,27.97,27.97,61300.0,27.99,28.0,27.97,27.97,61300.0
2005-10-13 12:45:00,27.97,28.06,27.97,28.05,38400.0,27.97,28.06,27.97,28.05,38400.0
2005-10-13 12:50:00,28.06,28.06,27.97,28.01,48100.0,28.06,28.06,27.97,28.01,48100.0
2005-10-13 12:55:00,28.01,28.09,27.97,28.08,43400.0,28.01,28.09,27.97,28.08,43400.0
2005-10-13 13:00:00,28.07,28.07,27.98,27.98,58100.0,28.07,28.07,27.98,27.98,58100.0
2005-10-13 13:05:00,27.98,28.0,27.96,27.96,22700.0,27.98,28.0,27.96,27.96,22700.0
2005-10-13 13:10:00,27.96,28.0,27.94,28.0,25900.0,27.96,28.0,27.94,28.0,25900.0
2005-10-13 13:15:00,28.0,28.05,28.0,28.01,84700.0,28.0,28.05,28.0,28.01,84700.0
2005-10-13 13:20:00,28.0,28.03,27.99,28.02,74100.0,28.0,28.03,27.99,28.02,74100.0
2005-10-13 13:25:00,28.03,28.06,28.02,28.05,45100.0,28.03,28.06,28.02,28.05,45100.0
2005-10-13 13:30:00,28.05,28.05,28.0,28.01,24700.0,28.05,28.05,28.0,28.01,24700.0
2005-10-13 13:35:00,28.0,28.02,28.0,28.01,20200.0,28.0,28.02,28.0,28.01,20200.0
2005-10-13 13:40:00,28.01,28.02,27.99,28.0,43600.0,28.01,28.02,27.99,28.0,43600.0
2005-10-13 13:45:00,28.0,28.03,27.98,27.99,50500.0,28.0,28.03,27.98,27.99,50500.0
2005-10-13 13:50:00,27.99,28.11,27.99,28.11,31700.0,27.99,28.11,27.99,28.11,31700.0
2005-10-13 13:55:00,28.1,28.13,28.1,28.1,71900.0,28.1,28.13,28.1,28.1,71900.0
2005-10-13 14:00:00,28.09,28.14,28.08,28.13,27400.0,28.09,28.14,28.08,28.13,27400.0
2005-10-13 14:05:00,28.13,28.25,28.1,28.2,77600.0,28.13,28.25,28.1,28.2,77600.0
2005-10-13 14:10:00,28.2,28.23,28.08,28.08,68500.0,28.2,28.23,28.08,28.08,68500.0
2005-10-13 14:15:00,28.09,28.12,28.05,28.06,48900.0,28.09,28.12,28.05,28.06,48900.0
2005-10-13 14:20:00,28.07,28.22,28.07,28.15,91300.0,28.07,28.22,28.07,28.15,91300.0
2005-10-13 14:25:00,28.15,28.2,28.11,28.13,34800.0,28.15,28.2,28.11,28.13,34800.0
2005-10-13 14:30:00,28.13,28.22,28.13,28.21,34600.0,28.13,28.22,28.13,28.21,34600.0
2005-10-13 14:35:00,28.22,28.3,28.18,28.27,78600.0,28.22,28.3,28.18,28.27,78600.0
2005-10-13 14:40:00,28.27,28.3,28.22,28.24,44900.0,28.27,28.3,28.22,28.24,44900.0
2005-10-13 14:45:00,28.24,28.33,28.23,28.28,39600.0,28.24,28.33,28.23,28.28,39600.0
2005-10-13 14:50:00,28.27,28.32,28.19,28.31,54700.0,28.27,28.32,28.19,28.31,54700.0
2005-10-13 14:55:00,28.31,28.32,28.21,28.21,62700.0,28.31,28.32,28.21,28.21,62700.0
2005-10-13 15:00:00,28.23,28.34,28.23,28.31,26600.0,28.23,28.34,28.23,28.31,26600.0
2005-10-13 15:05:00,28.31,28.41,28.29,28.41,100700.0,28.31,28.41,28.29,28.41,100700.0
2005-10-13 15:10:00,28.41,28.42,28.27,28.29,64800.0,28.41,28.42,28.27,28.29,64800.0
2005-10-13 15:15:00,28.29,28.29,28.2,28.2,42500.0,28.29,28.29,28.2,28.2,42500.0
2005-10-13 15:20:00,28.21,28.26,28.2,28.25,48800.0,28.21,28.26,28.2,28.25,48800.0
2005-10-13 15:25:00,28.26,28.31,28.23,28.3,57100.0,28.26,28.31,28.23,28.3,57100.0
2005-10-13 15:30:00,28.31,28.34,28.25,28.3,74300.0,28.31,28.34,28.25,28.3,74300.0
2005-10-13 15:35:00,28.3,28.33,28.29,28.33,49500.0,28.3,28.33,28.29,28.33,49500.0
2005-10-13 15:40:00,28.33,28.39,28.32,28.39,90300.0,28.33,28.39,28.32,28.39,90300.0
2005-10-13 15:45:00,28.39,28.44,28.35,28.39,103500.0,28.39,28.44,28.35,28.39,103500.0
2005-10-13 15:50:00,28.39,28.4,28.32,28.36,100300.0,28.39,28.4,28.32,28.36,100300.0
2005-10-13 15:55:00,28.35,28.37,28.27,28.3,144400.0,28.35,28.37,28.27,28.3,144400.0
2005-10-14 09:30:00,28.6,28.85,28.53,28.8,201300.0,28.6,28.85,28.53,28.8,201300.0
2005-10-14 09:35:00,28.79,28.98,28.78,28.92,110700.0,28.79,28.98,28.78,28.92,110700.0
2005-10-14 09:40:00,28.92,29.02,28.88,28.99,156900.0,28.92,29.02,28.88,28.99,156900.0
2005-10-14 09:45:00,28.98,29.01,28.92,28.98,115400.0,28.98,29.01,28.92,28.98,115400.0
2005-10-14 09:50:00,28.98,29.11,28.93,29.1,233900.0,28.98,29.11,28.93,29.1,233900.0
2005-10-14 09:55:00,29.1,29.33,29.1,29.33,166600.0,29.1,29.33,29.1,29.33,166600.0
2005-10-14 10:00:00,29.32,29.36,29.22,29.26,262700.0,29.32,29.36,29.22,29.26,262700.0
2005-10-14 10:05:00,29.26,29.27,29.08,29.09,258200.0,29.26,29.27,29.08,29.09,258200.0
2005-10-14 10:10:00,29.1,29.24,29.1,29.15,109400.0,29.1,29.24,29.1,29.15,109400.0
2005-10-14 10:15:00,29.16,29.19,29.0,29.06,91400.0,29.16,29.19,29.0,29.06,91400.0
2005-10-14 10:20:00,29.05,29.15,29.05,29.08,98700.0,29.05,29.15,29.05,29.08,98700.0
2005-10-14 10:25:00,29.09,29.09,29.01,29.03,51200.0,29.09,29.09,29.01,29.03,51200.0
2005-10-14 10:30:00,29.03,29.13,29.01,29.09,126200.0,29.03,29.13,29.01,29.09,126200.0
2005-10-14 10:35:00,29.09,29.29,29.09,29.23,101600.0,29.09,29.29,29.09,29.23,101600.0
2005-10-14 10:40:00,29.23,29.29,29.18,29.28,56600.0,29.23,29.29,29.18,29.28,56600.0
2005-10-14 10:45:00,29.27,29.38,29.26,29.37,76300.0,29.27,29.38,29.26,29.37,76300.0
2005-10-14 10:50:00,29.38,29.41,29.33,29.33,68700.0,29.38,29.41,29.33,29.33,68700.0
2005-10-14 10:55:00,29.33,29.33,29.22,29.3,39800.0,29.33,29.33,29.22,29.3,39800.0
2005-10-14 11:00:00,29.3,29.33,29.21,29.22,54000.0,29.3,29.33,29.21,29.22,54000.0
2005-10-14 11:05:00,29.23,29.37,29.23,29.26,77500.0,29.23,29.37,29.23,29.26,77500.0
2005-10-14 11:10:00,29.27,29.31,29.25,29.29,38000.0,29.27,29.31,29.25,29.29,38000.0
2005-10-14 11:15:00,29.3,29.31,29.27,29.3,108200.0,29.3,29.31,29.27,29.3,108200.0
2005-10-14 11:20:00,29.3,29.37,29.28,29.35,159700.0,29.3,29.37,29.28,29.35,159700.0
2005-10-14 11:25:00,29.35,29.36,29.29,29.29,93400.0,29.35,29.36,29.29,29.29,93400.0
2005-10-14 11:30:00,29.3,29.39,29.29,29.39,80800.0,29.3,29.39,29.29,29.39,80800.0
2005-10-14 11:35:00,29.39,29.48,29.37,29.48,53300.0,29.39,29.48,29.37,29.48,53300.0
2005-10-14 11:40:00,29.48,29.5,29.37,29.38,159800.0,29.48,29.5,29.37,29.38,159800.0
2005-10-14 11:45:00,29.38,29.38,29.33,29.33,69200.0,29.38,29.38,29.33,29.33,69200.0
2005-10-14 11:50:00,29.33,29.36,29.32,29.33,40100.0,29.33,29.36,29.32,29.33,40100.0
2005-10-14 11:55:00,29.33,29.37,29.32,29.34,45500.0,29.33,29.37,29.32,29.34,45500.0
2005-10-14 12:00:00,29.33,29.36,29.32,29.34,59200.0,29.33,29.36,29.32,29.34,59200.0
2005-10-14 12:05:00,29.36,29.37,29.32,29.36,68800.0,29.36,29.37,29.32,29.36,68800.0
2005-10-14 12:10:00,29.35,29.39,29.35,29.37,34000.0,29.35,29.39,29.35,29.37,34000.0
2005-10-14 12:15:00,29.37,29.37,29.3,29.31,41700.0,29.37,29.37,29.3,29.31,41700.0
2005-10-14 12:20:00,29.3,29.35,29.29,29.33,75500.0,29.3,29.35,29.29,29.33,75500.0
2005-10-14 12:25:00,29.32,29.37,29.31,29.32,60300.0,29.32,29.37,29.31,29.32,60300.0
2005-10-14 12:30:00,29.32,29.38,29.32,29.35,29100.0,29.32,29.38,29.32,29.35,29100.0
2005-10-14 12:35:00,29.35,29.35,29.33,29.33,19500.0,29.35,29.35,29.33,29.33,19500.0
2005-10-14 12:40:00,29.34,29.37,29.33,29.33,43600.0,29.34,29.37,29.33,29.33,43600.0
2005-10-14 12:45:00,29.33,29.34,29.32,29.32,38400.0,29.33,29.34,29.32,29.32,38400.0
2005-10-14 12:50:00,29.34,29.37,29.3,29.35,67500.0,29.34,29.37,29.3,29.35,67500.0
2005-10-14 12:55:00,29.35,29.37,29.33,29.33,73200.0,29.35,29.37,29.33,29.33,73200.0
2005-10-14 13:00:00,29.34,29.36,29.34,29.34,50500.0,29.34,29.36,29.34,29.34,50500.0
2005-10-14 13:05:00,29.34,29.34,29.28,29.33,34800.0,29.34,29.34,29.28,29.33,34800.0
2005-10-14 13:10:00,29.33,29.34,29.33,29.33,21900.0,29.33,29.34,29.33,29.33,21900.0
2005-10-14 13:15:00,29.33,29.34,29.29,29.34,57300.0,29.33,29.34,29.29,29.34,57300.0
2005-10-14 13:20:00,29.34,29.39,29.33,29.37,52500.0,29.34,29.39,29.33,29.37,52500.0
2005-10-14 13:25:00,29.37,29.46,29.37,29.45,126000.0,29.37,29.46,29.37,29.45,126000.0
2005-10-14 13:30:00,29.46,29.5,29.44,29.47,71300.0,29.46,29.5,29.44,29.47,71300.0
2005-10-14 13:35:00,29.47,29.47,29.44,29.44,38100.0,29.47,29.47,29.44,29.44,38100.0
2005-10-14 13:40:00,29.44,29.58,29.44,29.55,120800.0,29.44,29.58,29.44,29.55,120800.0
2005-10-14 13:45:00,29.55,29.63,29.55,29.57,140200.0,29.55,29.63,29.55,29.57,140200.0
2005-10-14 13:50:00,29.57,29.58,29.39,29.57,27500.0,29.57,29.58,29.39,29.57,27500.0
2005-10-14 13:55:00,29.57,29.59,29.57,29.58,31000.0,29.57,29.59,29.57,29.58,31000.0
2005-10-14 14:00:00,29.58,29.59,29.55,29.55,63800.0,29.58,29.59,29.55,29.55,63800.0
2005-10-14 14:05:00,29.56,29.57,29.53,29.53,75600.0,29.56,29.57,29.53,29.53,75600.0
2005-10-14 14:10:00,29.53,29.53,29.5,29.5,14100.0,29.53,29.53,29.5,29.5,14100.0
2005-10-14 14:15:00,29.5,29.54,29.5,29.53,65500.0,29.5,29.54,29.5,29.53,65500.0
2005-10-14 14:20:00,29.53,29.56,29.53,29.54,34400.0,29.53,29.56,29.53,29.54,34400.0
2005-10-14 14:25:00,29.54,29.56,29.54,29.55,91100.0,29.54,29.56,29.54,29.55,91100.0
2005-10-14 14:30:00,29.56,29.66,29.56,29.65,172900.0,29.56,29.66,29.56,29.65,172900.0
2005-10-14 14:35:00,29.65,29.68,29.65,29.67,66900.0,29.65,29.68,29.65,29.67,66900.0
2005-10-14 14:40:00,29.67,29.67,29.66,29.67,56900.0,29.67,29.67,29.66,29.67,56900.0
2005-10-14 14:45:00,29.67,29.69,29.65,29.65,51500.0,29.67,29.69,29.65,29.65,51500.0
2005-10-14 14:50:00,29.66,29.77,29.66,29.77,158600.0,29.66,29.77,29.66,29.77,158600.0
2005-10-14 14:55:00,29.78,29.82,29.74,29.82,124200.0,29.78,29.82,29.74,29.82,124200.0
2005-10-14 15:00:00,29.82,29.85,29.8,29.84,100000.0,29.82,29.85,29.8,29.84,100000.0
2005-10-14 15:05:00,29.83,29.85,29.8,29.83,133300.0,29.83,29.85,29.8,29.83,133300.0
2005-10-14 15:10:00,29.85,29.85,29.76,29.81,52800.0,29.85,29.85,29.76,29.81,52800.0
2005-10-14 15:15:00,29.81,29.85,29.81,29.84,92900.0,29.81,29.85,29.81,29.84,92900.0
2005-10-14 15:20:00,29.84,29.84,29.81,29.83,85900.0,29.84,29.84,29.81,29.83,85900.0
2005-10-14 15:25:00,29.83,29.9,29.82,29.9,131800.0,29.83,29.9,29.82,29.9,131800.0
2005-10-14 15:30:00,29.9,29.9,29.83,29.84,138900.0,29.9,29.9,29.83,29.84,138900.0
2005-10-14 15:35:00,29.85,30.01,29.85,29.97,297100.0,29.85,30.01,29.85,29.97,297100.0
2005-10-14 15:40:00,29.97,30.0,29.93,29.96,184600.0,29.97,30.0,29.93,29.96,184600.0
2005-10-14 15:45:00,29.96,30.03,29.96,30.02,241600.0,29.96,30.03,29.96,30.02,241600.0
2005-10-14 15:50:00,30.02,30.03,29.96,29.97,323700.0,30.02,30.03,29.96,29.97,323700.0
2005-10-14 15:55:00,29.97,29.97,29.94,29.95,232300.0,29.97,29.97,29.94,29.95,232300.0
2005-10-17 09:30:00,29.96,30.14,29.94,30.13,130000.0,29.96,30.14,29.94,30.13,130000.0
2005-10-17 09:35:00,30.1,30.16,30.02,30.16,57500.0,30.1,30.16,30.02,30.16,57500.0
2005-10-17 09:40:00,30.16,30.19,30.12,30.15,60500.0,30.16,30.19,30.12,30.15,60500.0
2005-10-17 09:45:00,30.16,30.2,30.16,30.19,73600.0,30.16,30.2,30.16,30.19,73600.0
2005-10-17 09:50:00,30.19,30.19,30.06,30.07,91500.0,30.19,30.19,30.06,30.07,91500.0
2005-10-17 09:55:00,30.07,30.14,30.04,30.1,76200.0,30.07,30.14,30.04,30.1,76200.0
2005-10-17 10:00:00,30.1,30.27,30.1,30.26,212000.0,30.1,30.27,30.1,30.26,212000.0
2005-10-17 10:05:00,30.27,30.29,30.23,30.26,125000.0,30.27,30.29,30.23,30.26,125000.0
2005-10-17 10:10:00,30.27,30.32,30.25,30.31,207900.0,30.27,30.32,30.25,30.31,207900.0
2005-10-17 10:15:00,30.31,30.33,30.28,30.32,97100.0,30.31,30.33,30.28,30.32,97100.0
2005-10-17 10:20:00,30.32,30.45,30.31,30.45,144400.0,30.32,30.45,30.31,30.45,144400.0
2005-10-17 10:25:00,30.45,30.49,30.4,30.48,122800.0,30.45,30.49,30.4,30.48,122800.0
2005-10-17 10:30:00,30.48,30.5,30.4,30.4,153300.0,30.48,30.5,30.4,30.4,153300.0
2005-10-17 10:35:00,30.41,30.45,30.4,30.4,88400.0,30.41,30.45,30.4,30.4,88400.0
2005-10-17 10:40:00,30.41,30.43,30.39,30.42,92600.0,30.41,30.43,30.39,30.42,92600.0
2005-10-17 10:45:00,30.43,30.44,30.37,30.38,81600.0,30.43,30.44,30.37,30.38,81600.0
2005-10-17 10:50:00,30.39,30.41,30.35,30.37,62600.0,30.39,30.41,30.35,30.37,62600.0
2005-10-17 10:55:00,30.36,30.37,30.3,30.3,58300.0,30.36,30.37,30.3,30.3,58300.0
2005-10-17 11:00:00,30.3,30.35,30.23,30.35,149900.0,30.3,30.35,30.23,30.35,149900.0
2005-10-17 11:05:00,30.35,30.4,30.35,30.37,105500.0,30.35,30.4,30.35,30.37,105500.0
2005-10-17 11:10:00,30.38,30.41,30.36,30.38,120800.0,30.38,30.41,30.36,30.38,120800.0
2005-10-17 11:15:00,30.38,30.38,30.32,30.32,59600.0,30.38,30.38,30.32,30.32,59600.0
2005-10-17 11:20:00,30.34,30.34,30.31,30.31,27100.0,30.34,30.34,30.31,30.31,27100.0
2005-10-17 11:25:00,30.32,30.32,30.26,30.26,114800.0,30.32,30.32,30.26,30.26,114800.0
2005-10-17 11:30:00,30.26,30.28,30.26,30.27,41300.0,30.26,30.28,30.26,30.27,41300.0
2005-10-17 11:35:00,30.26,30.27,30.24,30.27,50100.0,30.26,30.27,30.24,30.27,50100.0
2005-10-17 11:40:00,30.26,30.27,30.2,30.21,39000.0,30.26,30.27,30.2,30.21,39000.0
2005-10-17 11:45:00,30.21,30.27,30.2,30.26,45100.0,30.21,30.27,30.2,30.26,45100.0
2005-10-17 11:50:00,30.26,30.29,30.26,30.26,21000.0,30.26,30.29,30.26,30.26,21000.0
2005-10-17 11:55:00,30.26,30.27,30.26,30.27,25200.0,30.26,30.27,30.26,30.27,25200.0
2005-10-17 12:00:00,30.27,30.27,30.23,30.24,88300.0,30.27,30.27,30.23,30.24,88300.0
2005-10-17 12:05:00,30.23,30.23,30.16,30.18,78600.0,30.23,30.23,30.16,30.18,78600.0
2005-10-17 12:10:00,30.17,30.18,30.14,30.17,69900.0,30.17,30.18,30.14,30.17,69900.0
2005-10-17 12:15:00,30.16,30.19,30.12,30.13,62500.0,30.16,30.19,30.12,30.13,62500.0
2005-10-17 12:20:00,30.12,30.13,30.11,30.11,21600.0,30.12,30.13,30.11,30.11,21600.0
2005-10-17 12:25:00,30.12,30.2,30.12,30.19,84800.0,30.12,30.2,30.12,30.19,84800.0
2005-10-17 12:30:00,30.2,30.21,30.15,30.17,40500.0,30.2,30.21,30.15,30.17,40500.0
2005-10-17 12:35:00,30.18,30.22,30.17,30.21,30800.0,30.18,30.22,30.17,30.21,30800.0
2005-10-17 12:40:00,30.21,30.22,30.11,30.13,65000.0,30.21,30.22,30.11,30.13,65000.0
2005-10-17 12:45:00,30.12,30.12,30.08,30.1,76000.0,30.12,30.12,30.08,30.1,76000.0
2005-10-17 12:50:00,30.09,30.16,30.09,30.15,70800.0,30.09,30.16,30.09,30.15,70800.0
2005-10-17 12:55:00,30.15,30.15,30.08,30.09,23700.0,30.15,30.15,30.08,30.09,23700.0
2005-10-17 13:00:00,30.09,30.11,30.04,30.1,53800.0,30.09,30.11,30.04,30.1,53800.0
2005-10-17 13:05:00,30.1,30.1,30.05,30.05,23400.0,30.1,30.1,30.05,30.05,23400.0
2005-10-17 13:10:00,30.05,30.09,30.05,30.07,40100.0,30.05,30.09,30.05,30.07,40100.0
2005-10-17 13:15:00,30.08,30.12,30.07,30.1,66600.0,30.08,30.12,30.07,30.1,66600.0
2005-10-17 13:20:00,30.1,30.15,30.1,30.15,50300.0,30.1,30.15,30.1,30.15,50300.0
2005-10-17 13:25:00,30.14,30.15,30.12,30.15,35900.0,30.14,30.15,30.12,30.15,35900.0
2005-10-17 13:30:00,30.15,30.23,30.15,30.23,87300.0,30.15,30.23,30.15,30.23,87300.0
2005-10-17 13:35:00,30.23,30.25,30.22,30.24,52300.0,30.23,30.25,30.22,30.24,52300.0
2005-10-17 13:40:00,30.24,30.25,30.19,30.19,75300.0,30.24,30.25,30.19,30.19,75300.0
2005-10-17 13:45:00,30.19,30.25,30.19,30.25,54500.0,30.19,30.25,30.19,30.25,54500.0
2005-10-17 13:50:00,30.24,30.28,30.24,30.26,44700.0,30.24,30.28,30.24,30.26,44700.0
2005-10-17 13:55:00,30.27,30.29,30.27,30.28,25200.0,30.27,30.29,30.27,30.28,25200.0
2005-10-17 14:00:00,30.28,30.29,30.22,30.22,40100.0,30.28,30.29,30.22,30.22,40100.0
2005-10-17 14:05:00,30.22,30.22,30.19,30.2,40700.0,30.22,30.22,30.19,30.2,40700.0
2005-10-17 14:10:00,30.2,30.22,30.2,30.21,7700.0,30.2,30.22,30.2,30.21,7700.0
2005-10-17 14:15:00,30.21,30.23,30.19,30.22,42100.0,30.21,30.23,30.19,30.22,42100.0
2005-10-17 14:20:00,30.21,30.23,30.16,30.2,69500.0,30.21,30.23,30.16,30.2,69500.0
2005-10-17 14:25:00,30.2,30.24,30.19,30.23,34300.0,30.2,30.24,30.19,30.23,34300.0
2005-10-17 14:30:00,30.23,30.23,30.19,30.22,37400.0,30.23,30.23,30.19,30.22,37400.0
2005-10-17 14:35:00,30.23,30.26,30.22,30.26,29000.0,30.23,30.26,30.22,30.26,29000.0
2005-10-17 14:40:00,30.26,30.29,30.22,30.29,51100.0,30.26,30.29,30.22,30.29,51100.0
2005-10-17 14:45:00,30.29,30.31,30.22,30.22,75200.0,30.29,30.31,30.22,30.22,75200.0
2005-10-17 14:50:00,30.22,30.26,30.2,30.23,43400.0,30.22,30.26,30.2,30.23,43400.0
2005-10-17 14:55:00,30.23,30.25,30.2,30.25,37400.0,30.23,30.25,30.2,30.25,37400.0
2005-10-17 15:00:00,30.25,30.3,30.22,30.22,36100.0,30.25,30.3,30.22,30.22,36100.0
2005-10-17 15:05:00,30.22,30.26,30.2,30.26,43100.0,30.22,30.26,30.2,30.26,43100.0
2005-10-17 15:10:00,30.26,30.26,30.22,30.25,22300.0,30.26,30.26,30.22,30.25,22300.0
2005-10-17 15:15:00,30.26,30.29,30.25,30.29,32700.0,30.26,30.29,30.25,30.29,32700.0
2005-10-17 15:20:00,30.28,30.29,30.24,30.26,33100.0,30.28,30.29,30.24,30.26,33100.0
2005-10-17 15:25:00,30.26,30.3,30.25,30.26,42000.0,30.26,30.3,30.25,30.26,42000.0
2005-10-17 15:30:00,30.27,30.3,30.24,30.29,61400.0,30.27,30.3,30.24,30.29,61400.0
2005-10-17 15:35:00,30.29,30.32,30.25,30.26,65600.0,30.29,30.32,30.25,30.26,65600.0
2005-10-17 15:40:00,30.26,30.33,30.24,30.33,142000.0,30.26,30.33,30.24,30.33,142000.0
2005-10-17 15:45:00,30.33,30.35,30.32,30.34,88100.0,30.33,30.35,30.32,30.34,88100.0
2005-10-17 15:50:00,30.33,30.37,30.31,30.34,132100.0,30.33,30.37,30.31,30.34,132100.0
2005-10-17 15:55:00,30.35,30.5,30.34,30.45,337200.0,30.35,30.5,30.34,30.45,337200.0
2005-10-18 09:30:00,30.25,30.5,30.23,30.44,246400.0,30.25,30.5,30.23,30.44,246400.0
2005-10-18 09:35:00,30.44,30.5,30.43,30.48,71100.0,30.44,30.5,30.43,30.48,71100.0
2005-10-18 09:40:00,30.48,30.48,30.32,30.41,72200.0,30.48,30.48,30.32,30.41,72200.0
2005-10-18 09:45:00,30.42,30.45,30.36,30.41,48000.0,30.42,30.45,30.36,30.41,48000.0
2005-10-18 09:50:00,30.42,30.48,30.39,30.41,49800.0,30.42,30.48,30.39,30.41,49800.0
2005-10-18 09:55:00,30.41,30.48,30.41,30.48,44500.0,30.41,30.48,30.41,30.48,44500.0
2005-10-18 10:00:00,30.48,30.49,30.41,30.45,65300.0,30.48,30.49,30.41,30.45,65300.0
2005-10-18 10:05:00,30.47,30.47,30.42,30.45,49700.0,30.47,30.47,30.42,30.45,49700.0
2005-10-18 10:10:00,30.45,30.5,30.44,30.46,44000.0,30.45,30.5,30.44,30.46,44000.0
2005-10-18 10:15:00,30.45,30.48,30.43,30.45,29000.0,30.45,30.48,30.43,30.45,29000.0
2005-10-18 10:20:00,30.45,30.48,30.4,30.41,39200.0,30.45,30.48,30.4,30.41,39200.0
2005-10-18 10:25:00,30.4,30.44,30.39,30.4,34300.0,30.4,30.44,30.39,30.4,34300.0
2005-10-18 10:30:00,30.4,30.42,30.39,30.41,50300.0,30.4,30.42,30.39,30.41,50300.0
2005-10-18 10:35:00,30.41,30.42,30.39,30.42,58900.0,30.41,30.42,30.39,30.42,58900.0
2005-10-18 10:40:00,30.42,30.43,30.31,30.33,52600.0,30.42,30.43,30.31,30.33,52600.0
2005-10-18 10:45:00,30.32,30.36,30.32,30.33,34500.0,30.32,30.36,30.32,30.33,34500.0
2005-10-18 10:50:00,30.33,30.36,30.32,30.35,18100.0,30.33,30.36,30.32,30.35,18100.0
2005-10-18 10:55:00,30.36,30.41,30.36,30.36,80800.0,30.36,30.41,30.36,30.36,80800.0
2005-10-18 11:00:00,30.36,30.4,30.36,30.39,25400.0,30.36,30.4,30.36,30.39,25400.0
2005-10-18 11:05:00,30.4,30.43,30.4,30.4,45000.0,30.4,30.43,30.4,30.4,45000.0
2005-10-18 11:10:00,30.41,30.41,30.39,30.4,17900.0,30.41,30.41,30.39,30.4,17900.0
2005-10-18 11:15:00,30.4,30.42,30.39,30.39,36400.0,30.4,30.42,30.39,30.39,36400.0
2005-10-18 11:20:00,30.39,30.43,30.39,30.42,49000.0,30.39,30.43,30.39,30.42,49000.0
2005-10-18 11:25:00,30.42,30.45,30.41,30.44,51000.0,30.42,30.45,30.41,30.44,51000.0
2005-10-18 11:30:00,30.44,30.45,30.43,30.45,43800.0,30.44,30.45,30.43,30.45,43800.0
2005-10-18 11:35:00,30.45,30.48,30.43,30.43,52400.0,30.45,30.48,30.43,30.43,52400.0
2005-10-18 11:40:00,30.44,30.5,30.42,30.47,53000.0,30.44,30.5,30.42,30.47,53000.0
2005-10-18 11:45:00,30.48,30.48,30.43,30.45,47000.0,30.48,30.48,30.43,30.45,47000.0
2005-10-18 11:50:00,30.44,30.46,30.43,30.44,42700.0,30.44,30.46,30.43,30.44,42700.0
2005-10-18 11:55:00,30.44,30.46,30.41,30.45,34500.0,30.44,30.46,30.41,30.45,34500.0
2005-10-18 12:00:00,30.45,30.52,30.44,30.5,102500.0,30.45,30.52,30.44,30.5,102500.0
2005-10-18 12:05:00,30.5,30.51,30.48,30.48,46200.0,30.5,30.51,30.48,30.48,46200.0
2005-10-18 12:10:00,30.49,30.51,30.44,30.51,90900.0,30.49,30.51,30.44,30.51,90900.0
2005-10-18 12:15:00,30.51,30.51,30.49,30.49,43000.0,30.51,30.51,30.49,30.49,43000.0
2005-10-18 12:20:00,30.5,30.5,30.49,30.5,4400.0,30.5,30.5,30.49,30.5,4400.0
2005-10-18 12:25:00,30.49,30.5,30.49,30.5,10900.0,30.49,30.5,30.49,30.5,10900.0
2005-10-18 12:30:00,30.49,30.49,30.47,30.49,33100.0,30.49,30.49,30.47,30.49,33100.0
2005-10-18 12:35:00,30.48,30.5,30.48,30.49,10700.0,30.48,30.5,30.48,30.49,10700.0
2005-10-18 12:40:00,30.5,30.51,30.49,30.51,36400.0,30.5,30.51,30.49,30.51,36400.0
2005-10-18 12:45:00,30.5,30.51,30.48,30.49,32600.0,30.5,30.51,30.48,30.49,32600.0
2005-10-18 12:50:00,30.48,30.49,30.48,30.48,24300.0,30.48,30.49,30.48,30.48,24300.0
2005-10-18 12:55:00,30.48,30.48,30.48,30.48,8900.0,30.48,30.48,30.48,30.48,8900.0
2005-10-18 13:00:00,30.48,30.49,30.47,30.47,26200.0,30.48,30.49,30.47,30.47,26200.0
2005-10-18 13:05:00,30.47,30.47,30.43,30.46,53700.0,30.47,30.47,30.43,30.46,53700.0
2005-10-18 13:10:00,30.47,30.5,30.47,30.5,49400.0,30.47,30.5,30.47,30.5,49400.0
2005-10-18 13:15:00,30.49,30.5,30.46,30.47,59700.0,30.49,30.5,30.46,30.47,59700.0
2005-10-18 13:20:00,30.47,30.48,30.44,30.45,72700.0,30.47,30.48,30.44,30.45,72700.0
2005-10-18 13:25:00,30.45,30.48,30.44,30.48,42800.0,30.45,30.48,30.44,30.48,42800.0
2005-10-18 13:30:00,30.48,30.48,30.36,30.42,64500.0,30.48,30.48,30.36,30.42,64500.0
2005-10-18 13:35:00,30.42,30.44,30.41,30.41,48800.0,30.42,30.44,30.41,30.41,48800.0
2005-10-18 13:40:00,30.42,30.47,30.42,30.46,45300.0,30.42,30.47,30.42,30.46,45300.0
2005-10-18 13:45:00,30.46,30.49,30.43,30.47,26400.0,30.46,30.49,30.43,30.47,26400.0
2005-10-18 13:50:00,30.48,30.49,30.45,30.45,29100.0,30.48,30.49,30.45,30.45,29100.0
2005-10-18 13:55:00,30.46,30.5,30.46,30.5,41300.0,30.46,30.5,30.46,30.5,41300.0
2005-10-18 14:00:00,30.5,30.51,30.48,30.49,46700.0,30.5,30.51,30.48,30.49,46700.0
2005-10-18 14:05:00,30.49,30.6,30.49,30.6,68600.0,30.49,30.6,30.49,30.6,68600.0
2005-10-18 14:10:00,30.6,30.63,30.59,30.63,58600.0,30.6,30.63,30.59,30.63,58600.0
2005-10-18 14:15:00,30.62,30.63,30.6,30.6,37100.0,30.62,30.63,30.6,30.6,37100.0
2005-10-18 14:20:00,30.6,30.61,30.56,30.57,46800.0,30.6,30.61,30.56,30.57,46800.0
2005-10-18 14:25:00,30.57,30.61,30.48,30.59,119100.0,30.57,30.61,30.48,30.59,119100.0
2005-10-18 14:30:00,30.59,30.61,30.53,30.53,24500.0,30.59,30.61,30.53,30.53,24500.0
2005-10-18 14:35:00,30.54,30.54,30.49,30.5,43800.0,30.54,30.54,30.49,30.5,43800.0
2005-10-18 14:40:00,30.5,30.54,30.45,30.49,93400.0,30.5,30.54,30.45,30.49,93400.0
2005-10-18 14:45:00,30.48,30.49,30.39,30.4,37100.0,30.48,30.49,30.39,30.4,37100.0
2005-10-18 14:50:00,30.4,30.42,30.36,30.37,118700.0,30.4,30.42,30.36,30.37,118700.0
2005-10-18 14:55:00,30.37,30.4,30.31,30.38,51600.0,30.37,30.4,30.31,30.38,51600.0
2005-10-18 15:00:00,30.37,30.39,30.32,30.39,65700.0,30.37,30.39,30.32,30.39,65700.0
2005-10-18 15:05:00,30.39,30.46,30.37,30.46,105900.0,30.39,30.46,30.37,30.46,105900.0
2005-10-18 15:10:00,30.47,30.48,30.42,30.45,46700.0,30.47,30.48,30.42,30.45,46700.0
2005-10-18 15:15:00,30.45,30.52,30.45,30.52,44400.0,30.45,30.52,30.45,30.52,44400.0
2005-10-18 15:20:00,30.52,30.56,30.5,30.56,49400.0,30.52,30.56,30.5,30.56,49400.0
2005-10-18 15:25:00,30.55,30.61,30.55,30.59,101300.0,30.55,30.61,30.55,30.59,101300.0
2005-10-18 15:30:00,30.6,30.63,30.57,30.62,128300.0,30.6,30.63,30.57,30.62,128300.0
2005-10-18 15:35:00,30.61,30.61,30.49,30.5,71000.0,30.61,30.61,30.49,30.5,71000.0
2005-10-18 15:40:00,30.5,30.51,30.43,30.45,45100.0,30.5,30.51,30.43,30.45,45100.0
2005-10-18 15:45:00,30.44,30.49,30.44,30.49,65200.0,30.44,30.49,30.44,30.49,65200.0
2005-10-18 15:50:00,30.48,30.53,30.48,30.48,106700.0,30.48,30.53,30.48,30.48,106700.0
2005-10-18 15:55:00,30.48,30.48,30.36,30.36,144600.0,30.48,30.48,30.36,30.36,144600.0
2005-10-19 09:30:00,30.32,30.35,30.19,30.22,175600.0,30.32,30.35,30.19,30.22,175600.0
2005-10-19 09:35:00,30.22,30.3,30.19,30.2,61700.0,30.22,30.3,30.19,30.2,61700.0
2005-10-19 09:40:00,30.22,30.25,30.11,30.11,103600.0,30.22,30.25,30.11,30.11,103600.0
2005-10-19 09:45:00,30.11,30.13,30.04,30.06,66000.0,30.11,30.13,30.04,30.06,66000.0
2005-10-19 09:50:00,30.06,30.06,29.98,30.0,120200.0,30.06,30.06,29.98,30.0,120200.0
2005-10-19 09:55:00,30.0,30.0,29.87,29.87,120800.0,30.0,30.0,29.87,29.87,120800.0
2005-10-19 10:00:00,29.87,29.9,29.66,29.69,180600.0,29.87,29.9,29.66,29.69,180600.0
2005-10-19 10:05:00,29.69,29.87,29.69,29.79,139300.0,29.69,29.87,29.69,29.79,139300.0
2005-10-19 10:10:00,29.79,29.8,29.74,29.77,107000.0,29.79,29.8,29.74,29.77,107000.0
2005-10-19 10:15:00,29.77,29.78,29.74,29.78,73900.0,29.77,29.78,29.74,29.78,73900.0
2005-10-19 10:20:00,29.78,29.84,29.77,29.83,65300.0,29.78,29.84,29.77,29.83,65300.0
2005-10-19 10:25:00,29.83,29.86,29.75,29.77,107400.0,29.83,29.86,29.75,29.77,107400.0
2005-10-19 10:30:00,29.78,29.84,29.74,29.78,69500.0,29.78,29.84,29.74,29.78,69500.0
2005-10-19 10:35:00,29.79,30.02,29.78,30.02,173200.0,29.79,30.02,29.78,30.02,173200.0
2005-10-19 10:40:00,30.01,30.14,29.96,30.12,94700.0,30.01,30.14,29.96,30.12,94700.0
2005-10-19 10:45:00,30.12,30.13,30.04,30.07,51500.0,30.12,30.13,30.04,30.07,51500.0
2005-10-19 10:50:00,30.07,30.07,29.99,30.07,44400.0,30.07,30.07,29.99,30.07,44400.0
2005-10-19 10:55:00,30.07,30.16,30.06,30.14,80600.0,30.07,30.16,30.06,30.14,80600.0
2005-10-19 11:00:00,30.14,30.15,30.09,30.1,149000.0,30.14,30.15,30.09,30.1,149000.0
2005-10-19 11:05:00,30.1,30.11,30.01,30.02,144900.0,30.1,30.11,30.01,30.02,144900.0
2005-10-19 11:10:00,30.02,30.1,30.02,30.04,25000.0,30.02,30.1,30.02,30.04,25000.0
2005-10-19 11:15:00,30.04,30.11,30.02,30.07,62400.0,30.04,30.11,30.02,30.07,62400.0
2005-10-19 11:20:00,30.08,30.13,30.07,30.11,49800.0,30.08,30.13,30.07,30.11,49800.0
2005-10-19 11:25:00,30.11,30.13,30.08,30.12,58200.0,30.11,30.13,30.08,30.12,58200.0
2005-10-19 11:30:00,30.12,30.2,30.11,30.19,46700.0,30.12,30.2,30.11,30.19,46700.0
2005-10-19 11:35:00,30.19,30.21,30.14,30.18,30100.0,30.19,30.21,30.14,30.18,30100.0
2005-10-19 11:40:00,30.17,30.18,30.14,30.15,28500.0,30.17,30.18,30.14,30.15,28500.0
2005-10-19 11:45:00,30.15,30.22,30.15,30.2,60700.0,30.15,30.22,30.15,30.2,60700.0
2005-10-19 11:50:00,30.2,30.2,30.14,30.16,33600.0,30.2,30.2,30.14,30.16,33600.0
2005-10-19 11:55:00,30.16,30.2,30.14,30.2,48700.0,30.16,30.2,30.14,30.2,48700.0
2005-10-19 12:00:00,30.19,30.23,30.19,30.2,46600.0,30.19,30.23,30.19,30.2,46600.0
2005-10-19 12:05:00,30.2,30.23,30.1,30.14,111000.0,30.2,30.23,30.1,30.14,111000.0
2005-10-19 12:10:00,30.13,30.18,30.13,30.15,145500.0,30.13,30.18,30.13,30.15,145500.0
2005-10-19 12:15:00,30.16,30.19,30.1,30.12,71300.0,30.16,30.19,30.1,30.12,71300.0
2005-10-19 12:20:00,30.12,30.15,30.11,30.15,103600.0,30.12,30.15,30.11,30.15,103600.0
2005-10-19 12:25:00,30.15,30.17,30.12,30.12,343400.0,30.15,30.17,30.12,30.12,343400.0
2005-10-19 12:30:00,30.13,30.2,30.12,30.2,90100.0,30.13,30.2,30.12,30.2,90100.0
2005-10-19 12:35:00,30.19,30.23,30.15,30.18,208200.0,30.19,30.23,30.15,30.18,208200.0
2005-10-19 12:40:00,30.18,30.19,30.1,30.14,31200.0,30.18,30.19,30.1,30.14,31200.0
2005-10-19 12:45:00,30.14,30.16,30.12,30.14,116400.0,30.14,30.16,30.12,30.14,116400.0
2005-10-19 12:50:00,30.14,30.2,30.13,30.16,123600.0,30.14,30.2,30.13,30.16,123600.0
2005-10-19 12:55:00,30.15,30.17,30.12,30.13,90900.0,30.15,30.17,30.12,30.13,90900.0
2005-10-19 13:00:00,30.13,30.13,30.1,30.11,81700.0,30.13,30.13,30.1,30.11,81700.0
2005-10-19 13:05:00,30.1,30.11,30.09,30.1,21600.0,30.1,30.11,30.09,30.1,21600.0
2005-10-19 13:10:00,30.1,30.14,30.09,30.14,45000.0,30.1,30.14,30.09,30.14,45000.0
2005-10-19 13:15:00,30.14,30.18,30.13,30.15,49000.0,30.14,30.18,30.13,30.15,49000.0
2005-10-19 13:20:00,30.15,30.25,30.15,30.23,57400.0,30.15,30.25,30.15,30.23,57400.0
2005-10-19 13:25:00,30.22,30.26,30.2,30.24,82600.0,30.22,30.26,30.2,30.24,82600.0
2005-10-19 13:30:00,30.24,30.33,30.24,30.32,92200.0,30.24,30.33,30.24,30.32,92200.0
2005-10-19 13:35:00,30.33,30.38,30.33,30.38,49600.0,30.33,30.38,30.33,30.38,49600.0
2005-10-19 13:40:00,30.38,30.43,30.28,30.28,164800.0,30.38,30.43,30.28,30.28,164800.0
2005-10-19 13:45:00,30.29,30.35,30.29,30.31,34900.0,30.29,30.35,30.29,30.31,34900.0
2005-10-19 13:50:00,30.32,30.37,30.31,30.37,54000.0,30.32,30.37,30.31,30.37,54000.0
2005-10-19 13:55:00,30.37,30.43,30.36,30.4,61700.0,30.37,30.43,30.36,30.4,61700.0
2005-10-19 14:00:00,30.41,30.5,30.38,30.49,119200.0,30.41,30.5,30.38,30.49,119200.0
2005-10-19 14:05:00,30.49,30.56,30.46,30.56,172900.0,30.49,30.56,30.46,30.56,172900.0
2005-10-19 14:10:00,30.55,30.66,30.53,30.56,206500.0,30.55,30.66,30.53,30.56,206500.0
2005-10-19 14:15:00,30.55,30.63,30.49,30.6,124900.0,30.55,30.63,30.49,30.6,124900.0
2005-10-19 14:20:00,30.6,30.66,30.56,30.58,80200.0,30.6,30.66,30.56,30.58,80200.0
2005-10-19 14:25:00,30.58,30.82,30.58,30.79,232000.0,30.58,30.82,30.58,30.79,232000.0
2005-10-19 14:30:00,30.8,30.96,30.8,30.81,190700.0,30.8,30.96,30.8,30.81,190700.0
2005-10-19 14:35:00,30.82,30.87,30.75,30.76,145100.0,30.82,30.87,30.75,30.76,145100.0
2005-10-19 14:40:00,30.75,30.77,30.64,30.66,94100.0,30.75,30.77,30.64,30.66,94100.0
2005-10-19 14:45:00,30.67,30.7,30.66,30.69,61600.0,30.67,30.7,30.66,30.69,61600.0
2005-10-19 14:50:00,30.69,30.79,30.68,30.79,61800.0,30.69,30.79,30.68,30.79,61800.0
2005-10-19 14:55:00,30.79,30.8,30.72,30.73,94000.0,30.79,30.8,30.72,30.73,94000.0
2005-10-19 15:00:00,30.73,30.8,30.72,30.78,144300.0,30.73,30.8,30.72,30.78,144300.0
2005-10-19 15:05:00,30.77,30.91,30.77,30.87,121700.0,30.77,30.91,30.77,30.87,121700.0
2005-10-19 15:10:00,30.85,30.87,30.79,30.8,72600.0,30.85,30.87,30.79,30.8,72600.0
2005-10-19 15:15:00,30.8,30.84,30.78,30.78,30400.0,30.8,30.84,30.78,30.78,30400.0
2005-10-19 15:20:00,30.78,30.83,30.78,30.82,71000.0,30.78,30.83,30.78,30.82,71000.0
2005-10-19 15:25:00,30.83,30.9,30.81,30.89,56000.0,30.83,30.9,30.81,30.89,56000.0
2005-10-19 15:30:00,30.89,30.9,30.77,30.79,43300.0,30.89,30.9,30.77,30.79,43300.0
2005-10-19 15:35:00,30.79,30.9,30.79,30.86,117700.0,30.79,30.9,30.79,30.86,117700.0
2005-10-19 15:40:00,30.87,30.92,30.86,30.92,97200.0,30.87,30.92,30.86,30.92,97200.0
2005-10-19 15:45:00,30.92,30.99,30.9,30.9,178200.0,30.92,30.99,30.9,30.9,178200.0
2005-10-19 15:50:00,30.91,30.93,30.86,30.91,153600.0,30.91,30.93,30.86,30.91,153600.0
2005-10-19 15:55:00,30.9,30.97,30.9,30.97,243600.0,30.9,30.97,30.9,30.97,243600.0
2005-10-20 09:30:00,30.88,30.97,30.77,30.83,192200.0,30.88,30.97,30.77,30.83,192200.0
2005-10-20 09:35:00,30.83,30.96,30.83,30.9,85200.0,30.83,30.96,30.83,30.9,85200.0
2005-10-20 09:40:00,30.92,30.95,30.88,30.94,77400.0,30.92,30.95,30.88,30.94,77400.0
2005-10-20 09:45:00,30.94,31.01,30.9,30.94,232800.0,30.94,31.01,30.9,30.94,232800.0
2005-10-20 09:50:00,30.93,31.04,30.67,30.73,149800.0,30.93,31.04,30.67,30.73,149800.0
2005-10-20 09:55:00,30.73,30.76,30.63,30.68,120100.0,30.73,30.76,30.63,30.68,120100.0
2005-10-20 10:00:00,30.68,30.69,30.65,30.67,139100.0,30.68,30.69,30.65,30.67,139100.0
2005-10-20 10:05:00,30.68,30.68,30.46,30.46,110700.0,30.68,30.68,30.46,30.46,110700.0
2005-10-20 10:10:00,30.46,30.6,30.46,30.57,142400.0,30.46,30.6,30.46,30.57,142400.0
2005-10-20 10:15:00,30.56,30.59,30.52,30.59,120700.0,30.56,30.59,30.52,30.59,120700.0
2005-10-20 10:20:00,30.59,30.64,30.55,30.64,110600.0,30.59,30.64,30.55,30.64,110600.0
2005-10-20 10:25:00,30.64,30.72,30.56,30.61,61600.0,30.64,30.72,30.56,30.61,61600.0
2005-10-20 10:30:00,30.6,30.72,30.58,30.65,54400.0,30.6,30.72,30.58,30.65,54400.0
2005-10-20 10:35:00,30.65,30.66,30.6,30.63,53500.0,30.65,30.66,30.6,30.63,53500.0
2005-10-20 10:40:00,30.62,30.77,30.62,30.74,108900.0,30.62,30.77,30.62,30.74,108900.0
2005-10-20 10:45:00,30.75,30.85,30.71,30.85,155000.0,30.75,30.85,30.71,30.85,155000.0
2005-10-20 10:50:00,30.84,30.84,30.74,30.81,91200.0,30.84,30.84,30.74,30.81,91200.0
2005-10-20 10:55:00,30.82,30.84,30.7,30.72,52700.0,30.82,30.84,30.7,30.72,52700.0
2005-10-20 11:00:00,30.72,30.76,30.7,30.72,37300.0,30.72,30.76,30.7,30.72,37300.0
2005-10-20 11:05:00,30.72,30.79,30.66,30.7,173700.0,30.72,30.79,30.66,30.7,173700.0
2005-10-20 11:10:00,30.7,30.74,30.65,30.71,48600.0,30.7,30.74,30.65,30.71,48600.0
2005-10-20 11:15:00,30.71,30.72,30.68,30.71,40600.0,30.71,30.72,30.68,30.71,40600.0
2005-10-20 11:20:00,30.7,30.71,30.68,30.68,91900.0,30.7,30.71,30.68,30.68,91900.0
2005-10-20 11:25:00,30.69,30.76,30.66,30.75,76000.0,30.69,30.76,30.66,30.75,76000.0
2005-10-20 11:30:00,30.77,30.79,30.68,30.75,48900.0,30.77,30.79,30.68,30.75,48900.0
2005-10-20 11:35:00,30.76,30.79,30.68,30.69,51200.0,30.76,30.79,30.68,30.69,51200.0
2005-10-20 11:40:00,30.69,30.72,30.66,30.67,29400.0,30.69,30.72,30.66,30.67,29400.0
2005-10-20 11:45:00,30.67,30.69,30.59,30.59,93000.0,30.67,30.69,30.59,30.59,93000.0
2005-10-20 11:50:00,30.6,30.73,30.6,30.69,65900.0,30.6,30.73,30.6,30.69,65900.0
2005-10-20 11:55:00,30.69,30.75,30.69,30.74,29600.0,30.69,30.75,30.69,30.74,29600.0
2005-10-20 12:00:00,30.74,30.78,30.62,30.75,62700.0,30.74,30.78,30.62,30.75,62700.0
2005-10-20 12:05:00,30.75,30.75,30.61,30.62,25300.0,30.75,30.75,30.61,30.62,25300.0
2005-10-20 12:10:00,30.6,30.67,30.55,30.67,17000.0,30.6,30.67,30.55,30.67,17000.0
2005-10-20 12:15:00,30.66,30.74,30.66,30.74,16000.0,30.66,30.74,30.66,30.74,16000.0
2005-10-20 12:20:00,30.73,30.74,30.66,30.72,39300.0,30.73,30.74,30.66,30.72,39300.0
2005-10-20 12:25:00,30.72,30.76,30.68,30.72,59200.0,30.72,30.76,30.68,30.72,59200.0
2005-10-20 12:30:00,30.71,30.78,30.67,30.78,65900.0,30.71,30.78,30.67,30.78,65900.0
2005-10-20 12:35:00,30.77,30.83,30.73,30.74,74200.0,30.77,30.83,30.73,30.74,74200.0
2005-10-20 12:40:00,30.74,30.76,30.68,30.7,43500.0,30.74,30.76,30.68,30.7,43500.0
2005-10-20 12:45:00,30.71,30.75,30.66,30.66,31400.0,30.71,30.75,30.66,30.66,31400.0
2005-10-20 12:50:00,30.66,30.67,30.62,30.65,25800.0,30.66,30.67,30.62,30.65,25800.0
2005-10-20 12:55:00,30.65,30.71,30.65,30.69,24500.0,30.65,30.71,30.65,30.69,24500.0
2005-10-20 13:00:00,30.7,30.7,30.66,30.67,9900.0,30.7,30.7,30.66,30.67,9900.0
2005-10-20 13:05:00,30.66,30.74,30.65,30.67,36000.0,30.66,30.74,30.65,30.67,36000.0
2005-10-20 13:10:00,30.66,30.71,30.61,30.64,71200.0,30.66,30.71,30.61,30.64,71200.0
2005-10-20 13:15:00,30.65,30.71,30.62,30.68,57700.0,30.65,30.71,30.62,30.68,57700.0
2005-10-20 13:20:00,30.69,30.73,30.65,30.66,62500.0,30.69,30.73,30.65,30.66,62500.0
2005-10-20 13:25:00,30.67,30.71,30.61,30.62,20300.0,30.67,30.71,30.61,30.62,20300.0
2005-10-20 13:30:00,30.63,30.68,30.61,30.64,15500.0,30.63,30.68,30.61,30.64,15500.0
2005-10-20 13:35:00,30.64,30.69,30.62,30.64,85400.0,30.64,30.69,30.62,30.64,85400.0
2005-10-20 13:40:00,30.64,30.65,30.6,30.6,25000.0,30.64,30.65,30.6,30.6,25000.0
2005-10-20 13:45:00,30.6,30.6,30.55,30.56,44500.0,30.6,30.6,30.55,30.56,44500.0
2005-10-20 13:50:00,30.55,30.59,30.55,30.58,25100.0,30.55,30.59,30.55,30.58,25100.0
2005-10-20 13:55:00,30.58,30.6,30.55,30.58,42900.0,30.58,30.6,30.55,30.58,42900.0
2005-10-20 14:00:00,30.57,30.57,30.5,30.56,55500.0,30.57,30.57,30.5,30.56,55500.0
2005-10-20 14:05:00,30.55,30.58,30.53,30.53,47800.0,30.55,30.58,30.53,30.53,47800.0
2005-10-20 14:10:00,30.54,30.58,30.53,30.55,72800.0,30.54,30.58,30.53,30.55,72800.0
2005-10-20 14:15:00,30.55,30.56,30.48,30.52,85000.0,30.55,30.56,30.48,30.52,85000.0
2005-10-20 14:20:00,30.52,30.53,30.48,30.5,107000.0,30.52,30.53,30.48,30.5,107000.0
2005-10-20 14:25:00,30.5,30.55,30.49,30.55,80600.0,30.5,30.55,30.49,30.55,80600.0
2005-10-20 14:30:00,30.54,30.59,30.51,30.57,81200.0,30.54,30.59,30.51,30.57,81200.0
2005-10-20 14:35:00,30.57,30.58,30.53,30.54,84500.0,30.57,30.58,30.53,30.54,84500.0
2005-10-20 14:40:00,30.55,30.61,30.55,30.6,164400.0,30.55,30.61,30.55,30.6,164400.0
2005-10-20 14:45:00,30.6,30.61,30.51,30.53,99500.0,30.6,30.61,30.51,30.53,99500.0
2005-10-20 14:50:00,30.53,30.56,30.51,30.56,42400.0,30.53,30.56,30.51,30.56,42400.0
2005-10-20 14:55:00,30.56,30.57,30.5,30.53,57400.0,30.56,30.57,30.5,30.53,57400.0
2005-10-20 15:00:00,30.52,30.56,30.5,30.53,31000.0,30.52,30.56,30.5,30.53,31000.0
2005-10-20 15:05:00,30.52,30.53,30.48,30.5,29700.0,30.52,30.53,30.48,30.5,29700.0
2005-10-20 15:10:00,30.51,30.51,30.43,30.46,70700.0,30.51,30.51,30.43,30.46,70700.0
2005-10-20 15:15:00,30.45,30.49,30.44,30.44,74100.0,30.45,30.49,30.44,30.44,74100.0
2005-10-20 15:20:00,30.44,30.51,30.4,30.44,155200.0,30.44,30.51,30.4,30.44,155200.0
2005-10-20 15:25:00,30.45,30.46,30.35,30.45,132200.0,30.45,30.46,30.35,30.45,132200.0
2005-10-20 15:30:00,30.45,30.51,30.4,30.48,91200.0,30.45,30.51,30.4,30.48,91200.0
2005-10-20 15:35:00,30.49,30.56,30.43,30.49,151900.0,30.49,30.56,30.43,30.49,151900.0
2005-10-20 15:40:00,30.49,30.49,30.34,30.41,98500.0,30.49,30.49,30.34,30.41,98500.0
2005-10-20 15:45:00,30.4,30.51,30.37,30.43,150200.0,30.4,30.51,30.37,30.43,150200.0
2005-10-20 15:50:00,30.44,30.54,30.4,30.46,96400.0,30.44,30.54,30.4,30.46,96400.0
2005-10-20 15:55:00,30.47,30.5,30.41,30.48,176400.0,30.47,30.5,30.41,30.48,176400.0
2005-10-21 09:30:00,30.8,30.8,30.51,30.64,1231400.0,30.8,30.8,30.51,30.64,1231400.0
2005-10-21 09:35:00,30.64,30.88,30.62,30.71,94400.0,30.64,30.88,30.62,30.71,94400.0
2005-10-21 09:40:00,30.69,30.8,30.63,30.76,72100.0,30.69,30.8,30.63,30.76,72100.0
2005-10-21 09:45:00,30.76,30.85,30.74,30.83,192900.0,30.76,30.85,30.74,30.83,192900.0
2005-10-21 09:50:00,30.82,30.82,30.74,30.77,88600.0,30.82,30.82,30.74,30.77,88600.0
2005-10-21 09:55:00,30.8,30.8,30.71,30.74,139100.0,30.8,30.8,30.71,30.74,139100.0
2005-10-21 10:00:00,30.75,30.76,30.59,30.63,110300.0,30.75,30.76,30.59,30.63,110300.0
2005-10-21 10:05:00,30.62,30.67,30.58,30.58,140900.0,30.62,30.67,30.58,30.58,140900.0
2005-10-21 10:10:00,30.58,30.65,30.57,30.61,69500.0,30.58,30.65,30.57,30.61,69500.0
2005-10-21 10:15:00,30.61,30.64,30.57,30.62,61200.0,30.61,30.64,30.57,30.62,61200.0
2005-10-21 10:20:00,30.62,30.65,30.57,30.57,49200.0,30.62,30.65,30.57,30.57,49200.0
2005-10-21 10:25:00,30.58,30.73,30.58,30.68,81200.0,30.58,30.73,30.58,30.68,81200.0
2005-10-21 10:30:00,30.68,30.71,30.63,30.64,21200.0,30.68,30.71,30.63,30.64,21200.0
2005-10-21 10:35:00,30.63,30.69,30.63,30.67,21900.0,30.63,30.69,30.63,30.67,21900.0
2005-10-21 10:40:00,30.67,30.67,30.62,30.63,68700.0,30.67,30.67,30.62,30.63,68700.0
2005-10-21 10:45:00,30.63,30.67,30.63,30.66,52300.0,30.63,30.67,30.63,30.66,52300.0
2005-10-21 10:50:00,30.67,30.7,30.63,30.67,187200.0,30.67,30.7,30.63,30.67,187200.0
2005-10-21 10:55:00,30.67,30.77,30.65,30.77,140300.0,30.67,30.77,30.65,30.77,140300.0
2005-10-21 11:00:00,30.76,30.95,30.76,30.91,264000.0,30.76,30.95,30.76,30.91,264000.0
2005-10-21 11:05:00,30.91,31.0,30.83,31.0,286200.0,30.91,31.0,30.83,31.0,286200.0
2005-10-21 11:10:00,30.99,31.0,30.9,30.9,83600.0,30.99,31.0,30.9,30.9,83600.0
2005-10-21 11:15:00,30.9,31.0,30.89,30.98,52200.0,30.9,31.0,30.89,30.98,52200.0
2005-10-21 11:20:00,30.99,31.06,30.96,30.99,246900.0,30.99,31.06,30.96,30.99,246900.0
2005-10-21 11:25:00,31.0,31.01,30.96,30.97,87400.0,31.0,31.01,30.96,30.97,87400.0
2005-10-21 11:30:00,30.96,31.04,30.95,30.99,86100.0,30.96,31.04,30.95,30.99,86100.0
2005-10-21 11:35:00,31.0,31.07,31.0,31.06,88500.0,31.0,31.07,31.0,31.06,88500.0
2005-10-21 11:40:00,31.06,31.06,30.99,31.04,84400.0,31.06,31.06,30.99,31.04,84400.0
2005-10-21 11:45:00,31.05,31.05,30.99,31.02,104800.0,31.05,31.05,30.99,31.02,104800.0
2005-10-21 11:50:00,31.02,31.02,30.98,31.0,55900.0,31.02,31.02,30.98,31.0,55900.0
2005-10-21 11:55:00,31.0,31.04,30.98,31.03,97600.0,31.0,31.04,30.98,31.03,97600.0
2005-10-21 12:00:00,31.04,31.07,31.01,31.04,148200.0,31.04,31.07,31.01,31.04,148200.0
2005-10-21 12:05:00,31.05,31.05,31.01,31.05,80100.0,31.05,31.05,31.01,31.05,80100.0
2005-10-21 12:10:00,31.04,31.06,31.02,31.04,69900.0,31.04,31.06,31.02,31.04,69900.0
2005-10-21 12:15:00,31.05,31.07,31.0,31.04,47800.0,31.05,31.07,31.0,31.04,47800.0
2005-10-21 12:20:00,31.04,31.09,31.04,31.09,50800.0,31.04,31.09,31.04,31.09,50800.0
2005-10-21 12:25:00,31.09,31.1,31.06,31.06,66600.0,31.09,31.1,31.06,31.06,66600.0
2005-10-21 12:30:00,31.07,31.09,31.05,31.06,41700.0,31.07,31.09,31.05,31.06,41700.0
2005-10-21 12:35:00,31.05,31.1,31.02,31.09,84000.0,31.05,31.1,31.02,31.09,84000.0
2005-10-21 12:40:00,31.08,31.1,30.99,31.09,65600.0,31.08,31.1,30.99,31.09,65600.0
2005-10-21 12:45:00,31.08,31.08,30.98,31.05,59700.0,31.08,31.08,30.98,31.05,59700.0
2005-10-21 12:50:00,31.05,31.14,31.04,31.11,134900.0,31.05,31.14,31.04,31.11,134900.0
2005-10-21 12:55:00,31.11,31.13,31.1,31.11,33700.0,31.11,31.13,31.1,31.11,33700.0
2005-10-21 13:00:00,31.11,31.12,31.1,31.11,46000.0,31.11,31.12,31.1,31.11,46000.0
2005-10-21 13:05:00,31.11,31.11,31.08,31.09,37400.0,31.11,31.11,31.08,31.09,37400.0
2005-10-21 13:10:00,31.1,31.1,31.05,31.06,25800.0,31.1,31.1,31.05,31.06,25800.0
2005-10-21 13:15:00,31.05,31.11,31.05,31.11,44000.0,31.05,31.11,31.05,31.11,44000.0
2005-10-21 13:20:00,31.1,31.13,31.09,31.12,31200.0,31.1,31.13,31.09,31.12,31200.0
2005-10-21 13:25:00,31.12,31.12,31.1,31.11,42700.0,31.12,31.12,31.1,31.11,42700.0
2005-10-21 13:30:00,31.12,31.13,31.1,31.1,96500.0,31.12,31.13,31.1,31.1,96500.0
2005-10-21 13:35:00,31.1,31.13,31.08,31.13,86700.0,31.1,31.13,31.08,31.13,86700.0
2005-10-21 13:40:00,31.14,31.18,31.11,31.15,109800.0,31.14,31.18,31.11,31.15,109800.0
2005-10-21 13:45:00,31.14,31.21,31.14,31.18,86200.0,31.14,31.21,31.14,31.18,86200.0
2005-10-21 13:50:00,31.17,31.18,31.14,31.15,81400.0,31.17,31.18,31.14,31.15,81400.0
2005-10-21 13:55:00,31.15,31.18,31.12,31.12,24000.0,31.15,31.18,31.12,31.12,24000.0
2005-10-21 14:00:00,31.12,31.16,31.12,31.16,18700.0,31.12,31.16,31.12,31.16,18700.0
2005-10-21 14:05:00,31.16,31.16,31.09,31.13,51100.0,31.16,31.16,31.09,31.13,51100.0
2005-10-21 14:10:00,31.13,31.18,31.07,31.1,70500.0,31.13,31.18,31.07,31.1,70500.0
2005-10-21 14:15:00,31.09,31.11,31.06,31.1,20500.0,31.09,31.11,31.06,31.1,20500.0
2005-10-21 14:20:00,31.1,31.11,31.06,31.07,22500.0,31.1,31.11,31.06,31.07,22500.0
2005-10-21 14:25:00,31.06,31.08,31.03,31.08,37900.0,31.06,31.08,31.03,31.08,37900.0
2005-10-21 14:30:00,31.08,31.1,31.04,31.05,26800.0,31.08,31.1,31.04,31.05,26800.0
2005-10-21 14:35:00,31.06,31.06,31.02,31.02,64500.0,31.06,31.06,31.02,31.02,64500.0
2005-10-21 14:40:00,31.03,31.04,30.97,31.0,55600.0,31.03,31.04,30.97,31.0,55600.0
2005-10-21 14:45:00,31.0,31.06,31.0,31.05,49100.0,31.0,31.06,31.0,31.05,49100.0
2005-10-21 14:50:00,31.04,31.14,31.02,31.13,78200.0,31.04,31.14,31.02,31.13,78200.0
2005-10-21 14:55:00,31.13,31.15,31.09,31.11,33200.0,31.13,31.15,31.09,31.11,33200.0
2005-10-21 15:00:00,31.11,31.12,31.08,31.08,32700.0,31.11,31.12,31.08,31.08,32700.0
2005-10-21 15:05:00,31.07,31.11,31.05,31.09,46700.0,31.07,31.11,31.05,31.09,46700.0
2005-10-21 15:10:00,31.09,31.1,31.06,31.08,28100.0,31.09,31.1,31.06,31.08,28100.0
2005-10-21 15:15:00,31.08,31.14,31.07,31.11,46200.0,31.08,31.14,31.07,31.11,46200.0
2005-10-21 15:20:00,31.11,31.12,31.06,31.1,22600.0,31.11,31.12,31.06,31.1,22600.0
2005-10-21 15:25:00,31.09,31.16,31.09,31.14,100000.0,31.09,31.16,31.09,31.14,100000.0
2005-10-21 15:30:00,31.14,31.16,31.14,31.16,40500.0,31.14,31.16,31.14,31.16,40500.0
2005-10-21 15:35:00,31.15,31.17,31.1,31.14,242300.0,31.15,31.17,31.1,31.14,242300.0
2005-10-21 15:40:00,31.14,31.19,31.13,31.18,118200.0,31.14,31.19,31.13,31.18,118200.0
2005-10-21 15:45:00,31.19,31.28,31.17,31.23,290700.0,31.19,31.28,31.17,31.23,290700.0
2005-10-21 15:50:00,31.23,31.24,31.15,31.2,167400.0,31.23,31.24,31.15,31.2,167400.0
2005-10-21 15:55:00,31.19,31.23,31.17,31.2,163200.0,31.19,31.23,31.17,31.2,163200.0
2005-10-24 09:30:00,30.96,31.33,30.94,31.33,187400.0,30.96,31.33,30.94,31.33,187400.0
2005-10-24 09:35:00,31.31,31.45,31.28,31.4,78000.0,31.31,31.45,31.28,31.4,78000.0
2005-10-24 09:40:00,31.4,31.67,31.39,31.67,151500.0,31.4,31.67,31.39,31.67,151500.0
2005-10-24 09:45:00,31.68,31.78,31.55,31.76,154700.0,31.68,31.78,31.55,31.76,154700.0
2005-10-24 09:50:00,31.77,31.92,31.77,31.91,126700.0,31.77,31.92,31.77,31.91,126700.0
2005-10-24 09:55:00,31.93,32.0,31.92,31.98,124300.0,31.93,32.0,31.92,31.98,124300.0
2005-10-24 10:00:00,31.99,32.11,31.9,31.9,180700.0,31.99,32.11,31.9,31.9,180700.0
2005-10-24 10:05:00,31.9,32.02,31.83,32.02,119800.0,31.9,32.02,31.83,32.02,119800.0
2005-10-24 10:10:00,32.02,32.05,31.89,32.03,80600.0,32.02,32.05,31.89,32.03,80600.0
2005-10-24 10:15:00,32.03,32.13,32.02,32.03,63000.0,32.03,32.13,32.02,32.03,63000.0
2005-10-24 10:20:00,32.03,32.03,31.99,32.02,48900.0,32.03,32.03,31.99,32.02,48900.0
2005-10-24 10:25:00,32.01,32.03,31.99,32.0,73300.0,32.01,32.03,31.99,32.0,73300.0
2005-10-24 10:30:00,32.01,32.13,32.0,32.13,110400.0,32.01,32.13,32.0,32.13,110400.0
2005-10-24 10:35:00,32.13,32.14,32.09,32.11,74000.0,32.13,32.14,32.09,32.11,74000.0
2005-10-24 10:40:00,32.11,32.13,32.04,32.06,210200.0,32.11,32.13,32.04,32.06,210200.0
2005-10-24 10:45:00,32.05,32.07,32.03,32.04,67700.0,32.05,32.07,32.03,32.04,67700.0
2005-10-24 10:50:00,32.04,32.11,31.99,32.08,151100.0,32.04,32.11,31.99,32.08,151100.0
2005-10-24 10:55:00,32.08,32.1,32.05,32.05,72500.0,32.08,32.1,32.05,32.05,72500.0
2005-10-24 11:00:00,32.06,32.14,32.04,32.13,92900.0,32.06,32.14,32.04,32.13,92900.0
2005-10-24 11:05:00,32.12,32.18,32.07,32.14,176700.0,32.12,32.18,32.07,32.14,176700.0
2005-10-24 11:10:00,32.13,32.16,32.11,32.12,109200.0,32.13,32.16,32.11,32.12,109200.0
2005-10-24 11:15:00,32.12,32.13,31.97,32.01,268700.0,32.12,32.13,31.97,32.01,268700.0
2005-10-24 11:20:00,32.01,32.02,31.94,31.97,192700.0,32.01,32.02,31.94,31.97,192700.0
2005-10-24 11:25:00,31.97,32.03,31.94,31.99,109900.0,31.97,32.03,31.94,31.99,109900.0
2005-10-24 11:30:00,31.99,32.05,31.98,32.04,159500.0,31.99,32.05,31.98,32.04,159500.0
2005-10-24 11:35:00,32.05,32.07,32.03,32.05,141700.0,32.05,32.07,32.03,32.05,141700.0
2005-10-24 11:40:00,32.05,32.08,32.03,32.06,97400.0,32.05,32.08,32.03,32.06,97400.0
2005-10-24 11:45:00,32.07,32.14,32.05,32.14,97600.0,32.07,32.14,32.05,32.14,97600.0
2005-10-24 11:50:00,32.14,32.16,32.11,32.11,89300.0,32.14,32.16,32.11,32.11,89300.0
2005-10-24 11:55:00,32.11,32.14,32.11,32.11,24700.0,32.11,32.14,32.11,32.11,24700.0
2005-10-24 12:00:00,32.1,32.12,32.07,32.08,113300.0,32.1,32.12,32.07,32.08,113300.0
2005-10-24 12:05:00,32.09,32.1,32.03,32.06,209100.0,32.09,32.1,32.03,32.06,209100.0
2005-10-24 12:10:00,32.06,32.06,31.99,31.99,88500.0,32.06,32.06,31.99,31.99,88500.0
2005-10-24 12:15:00,32.0,32.04,31.98,31.98,75300.0,32.0,32.04,31.98,31.98,75300.0
2005-10-24 12:20:00,31.99,32.03,31.97,32.01,75800.0,31.99,32.03,31.97,32.01,75800.0
2005-10-24 12:25:00,32.01,32.06,31.98,32.03,81400.0,32.01,32.06,31.98,32.03,81400.0
2005-10-24 12:30:00,32.02,32.07,31.98,32.07,78300.0,32.02,32.07,31.98,32.07,78300.0
2005-10-24 12:35:00,32.07,32.1,32.03,32.03,64000.0,32.07,32.1,32.03,32.03,64000.0
2005-10-24 12:40:00,32.03,32.1,32.03,32.07,36000.0,32.03,32.1,32.03,32.07,36000.0
2005-10-24 12:45:00,32.07,32.07,32.03,32.04,22400.0,32.07,32.07,32.03,32.04,22400.0
2005-10-24 12:50:00,32.04,32.06,32.03,32.04,29400.0,32.04,32.06,32.03,32.04,29400.0
2005-10-24 12:55:00,32.03,32.05,32.03,32.05,25700.0,32.03,32.05,32.03,32.05,25700.0
2005-10-24 13:00:00,32.05,32.07,32.04,32.05,37100.0,32.05,32.07,32.04,32.05,37100.0
2005-10-24 13:05:00,32.05,32.09,32.0,32.08,47600.0,32.05,32.09,32.0,32.08,47600.0
2005-10-24 13:10:00,32.07,32.11,32.01,32.06,28100.0,32.07,32.11,32.01,32.06,28100.0
2005-10-24 13:15:00,32.06,32.13,32.06,32.11,33300.0,32.06,32.13,32.06,32.11,33300.0
2005-10-24 13:20:00,32.11,32.15,32.07,32.08,80900.0,32.11,32.15,32.07,32.08,80900.0
2005-10-24 13:25:00,32.07,32.12,32.06,32.09,41500.0,32.07,32.12,32.06,32.09,41500.0
2005-10-24 13:30:00,32.09,32.09,32.03,32.04,58600.0,32.09,32.09,32.03,32.04,58600.0
2005-10-24 13:35:00,32.04,32.1,32.04,32.1,79900.0,32.04,32.1,32.04,32.1,79900.0
2005-10-24 13:40:00,32.1,32.15,32.07,32.08,93300.0,32.1,32.15,32.07,32.08,93300.0
2005-10-24 13:45:00,32.07,32.09,32.02,32.03,50500.0,32.07,32.09,32.02,32.03,50500.0
2005-10-24 13:50:00,32.03,32.04,32.0,32.04,57200.0,32.03,32.04,32.0,32.04,57200.0
2005-10-24 13:55:00,32.04,32.07,32.02,32.04,56600.0,32.04,32.07,32.02,32.04,56600.0
2005-10-24 14:00:00,32.03,32.07,32.03,32.06,143600.0,32.03,32.07,32.03,32.06,143600.0
2005-10-24 14:05:00,32.06,32.07,32.01,32.02,67600.0,32.06,32.07,32.01,32.02,67600.0
2005-10-24 14:10:00,32.02,32.04,32.01,32.03,54500.0,32.02,32.04,32.01,32.03,54500.0
2005-10-24 14:15:00,32.02,32.04,32.02,32.03,29300.0,32.02,32.04,32.02,32.03,29300.0
2005-10-24 14:20:00,32.04,32.05,32.03,32.04,38000.0,32.04,32.05,32.03,32.04,38000.0
2005-10-24 14:25:00,32.05,32.08,32.04,32.08,52700.0,32.05,32.08,32.04,32.08,52700.0
2005-10-24 14:30:00,32.08,32.1,32.06,32.06,82000.0,32.08,32.1,32.06,32.06,82000.0
2005-10-24 14:35:00,32.06,32.09,32.05,32.08,64000.0,32.06,32.09,32.05,32.08,64000.0
2005-10-24 14:40:00,32.09,32.12,32.08,32.08,60800.0,32.09,32.12,32.08,32.08,60800.0
2005-10-24 14:45:00,32.09,32.09,32.05,32.05,29600.0,32.09,32.09,32.05,32.05,29600.0
2005-10-24 14:50:00,32.05,32.07,32.05,32.05,65500.0,32.05,32.07,32.05,32.05,65500.0
2005-10-24 14:55:00,32.05,32.06,32.04,32.04,66000.0,32.05,32.06,32.04,32.04,66000.0
2005-10-24 15:00:00,32.04,32.1,32.03,32.07,90100.0,32.04,32.1,32.03,32.07,90100.0
2005-10-24 15:05:00,32.08,32.1,32.05,32.09,43400.0,32.08,32.1,32.05,32.09,43400.0
2005-10-24 15:10:00,32.09,32.13,32.07,32.1,53200.0,32.09,32.13,32.07,32.1,53200.0
2005-10-24 15:15:00,32.1,32.11,32.1,32.1,55800.0,32.1,32.11,32.1,32.1,55800.0
2005-10-24 15:20:00,32.1,32.13,32.09,32.12,78400.0,32.1,32.13,32.09,32.12,78400.0
2005-10-24 15:25:00,32.12,32.12,32.06,32.1,63600.0,32.12,32.12,32.06,32.1,63600.0
2005-10-24 15:30:00,32.11,32.13,32.08,32.11,82300.0,32.11,32.13,32.08,32.11,82300.0
2005-10-24 15:35:00,32.11,32.12,32.07,32.1,124800.0,32.11,32.12,32.07,32.1,124800.0
2005-10-24 15:40:00,32.1,32.13,32.08,32.09,73200.0,32.1,32.13,32.08,32.09,73200.0
2005-10-24 15:45:00,32.09,32.13,32.04,32.13,204300.0,32.09,32.13,32.04,32.13,204300.0
2005-10-24 15:50:00,32.13,32.21,32.13,32.21,282700.0,32.13,32.21,32.13,32.21,282700.0
2005-10-24 15:55:00,32.2,32.34,32.19,32.34,399600.0,32.2,32.34,32.19,32.34,399600.0
2005-10-25 09:30:00,32.31,32.32,32.03,32.1,242500.0,32.31,32.32,32.03,32.1,242500.0
2005-10-25 09:35:00,32.1,32.12,31.72,31.77,127300.0,32.1,32.12,31.72,31.77,127300.0
2005-10-25 09:40:00,31.76,32.15,31.62,31.76,247800.0,31.76,32.15,31.62,31.76,247800.0
2005-10-25 09:45:00,31.76,31.79,31.53,31.6,228800.0,31.76,31.79,31.53,31.6,228800.0
2005-10-25 09:50:00,31.6,31.69,31.53,31.66,277200.0,31.6,31.69,31.53,31.66,277200.0
2005-10-25 09:55:00,31.65,31.75,31.65,31.7,204600.0,31.65,31.75,31.65,31.7,204600.0
2005-10-25 10:00:00,31.69,31.75,31.59,31.6,251000.0,31.69,31.75,31.59,31.6,251000.0
2005-10-25 10:05:00,31.61,31.62,31.55,31.59,223300.0,31.61,31.62,31.55,31.59,223300.0
2005-10-25 10:10:00,31.58,31.58,31.48,31.5,209600.0,31.58,31.58,31.48,31.5,209600.0
2005-10-25 10:15:00,31.5,31.53,31.46,31.49,161400.0,31.5,31.53,31.46,31.49,161400.0
2005-10-25 10:20:00,31.49,31.49,31.36,31.39,141600.0,31.49,31.49,31.36,31.39,141600.0
2005-10-25 10:25:00,31.4,31.49,31.39,31.45,109900.0,31.4,31.49,31.39,31.45,109900.0
2005-10-25 10:30:00,31.45,31.51,31.44,31.46,106400.0,31.45,31.51,31.44,31.46,106400.0
2005-10-25 10:35:00,31.47,31.55,31.47,31.49,58800.0,31.47,31.55,31.47,31.49,58800.0
2005-10-25 10:40:00,31.49,31.54,31.47,31.52,43800.0,31.49,31.54,31.47,31.52,43800.0
2005-10-25 10:45:00,31.54,31.55,31.49,31.53,97300.0,31.54,31.55,31.49,31.53,97300.0
2005-10-25 10:50:00,31.53,31.65,31.53,31.64,78300.0,31.53,31.65,31.53,31.64,78300.0
2005-10-25 10:55:00,31.65,31.7,31.55,31.57,90900.0,31.65,31.7,31.55,31.57,90900.0
2005-10-25 11:00:00,31.58,31.7,31.55,31.64,130600.0,31.58,31.7,31.55,31.64,130600.0
2005-10-25 11:05:00,31.64,31.65,31.56,31.57,35900.0,31.64,31.65,31.56,31.57,35900.0
2005-10-25 11:10:00,31.57,31.63,31.53,31.55,139800.0,31.57,31.63,31.53,31.55,139800.0
2005-10-25 11:15:00,31.53,31.58,31.51,31.54,214900.0,31.53,31.58,31.51,31.54,214900.0
2005-10-25 11:20:00,31.54,31.57,31.48,31.49,130900.0,31.54,31.57,31.48,31.49,130900.0
2005-10-25 11:25:00,31.49,31.54,31.48,31.54,212600.0,31.49,31.54,31.48,31.54,212600.0
2005-10-25 11:30:00,31.54,31.55,31.49,31.52,116200.0,31.54,31.55,31.49,31.52,116200.0
2005-10-25 11:35:00,31.52,31.55,31.51,31.52,68600.0,31.52,31.55,31.51,31.52,68600.0
2005-10-25 11:40:00,31.52,31.52,31.5,31.5,45600.0,31.52,31.52,31.5,31.5,45600.0
2005-10-25 11:45:00,31.51,31.52,31.49,31.5,95400.0,31.51,31.52,31.49,31.5,95400.0
2005-10-25 11:50:00,31.5,31.5,31.48,31.49,53500.0,31.5,31.5,31.48,31.49,53500.0
2005-10-25 11:55:00,31.5,31.5,31.46,31.47,82800.0,31.5,31.5,31.46,31.47,82800.0
2005-10-25 12:00:00,31.48,31.6,31.47,31.58,83000.0,31.48,31.6,31.47,31.58,83000.0
2005-10-25 12:05:00,31.58,31.6,31.58,31.6,46200.0,31.58,31.6,31.58,31.6,46200.0
2005-10-25 12:10:00,31.6,31.7,31.59,31.7,97300.0,31.6,31.7,31.59,31.7,97300.0
2005-10-25 12:15:00,31.69,31.73,31.68,31.73,53300.0,31.69,31.73,31.68,31.73,53300.0
2005-10-25 12:20:00,31.73,31.75,31.72,31.74,62000.0,31.73,31.75,31.72,31.74,62000.0
2005-10-25 12:25:00,31.74,31.75,31.69,31.7,112300.0,31.74,31.75,31.69,31.7,112300.0
2005-10-25 12:30:00,31.71,31.71,31.6,31.63,75100.0,31.71,31.71,31.6,31.63,75100.0
2005-10-25 12:35:00,31.64,31.67,31.63,31.64,66100.0,31.64,31.67,31.63,31.64,66100.0
2005-10-25 12:40:00,31.64,31.66,31.64,31.65,70000.0,31.64,31.66,31.64,31.65,70000.0
2005-10-25 12:45:00,31.65,31.66,31.64,31.65,42700.0,31.65,31.66,31.64,31.65,42700.0
2005-10-25 12:50:00,31.66,31.69,31.65,31.69,45000.0,31.66,31.69,31.65,31.69,45000.0
2005-10-25 12:55:00,31.69,31.71,31.68,31.71,48400.0,31.69,31.71,31.68,31.71,48400.0
2005-10-25 13:00:00,31.7,31.79,31.69,31.76,142300.0,31.7,31.79,31.69,31.76,142300.0
2005-10-25 13:05:00,31.76,31.82,31.75,31.78,157500.0,31.76,31.82,31.75,31.78,157500.0
2005-10-25 13:10:00,31.78,31.79,31.77,31.77,27100.0,31.78,31.79,31.77,31.77,27100.0
2005-10-25 13:15:00,31.77,31.83,31.77,31.82,108800.0,31.77,31.83,31.77,31.82,108800.0
2005-10-25 13:20:00,31.82,31.82,31.81,31.81,38200.0,31.82,31.82,31.81,31.81,38200.0
2005-10-25 13:25:00,31.81,31.84,31.81,31.82,80700.0,31.81,31.84,31.81,31.82,80700.0
2005-10-25 13:30:00,31.82,31.82,31.8,31.81,69600.0,31.82,31.82,31.8,31.81,69600.0
2005-10-25 13:35:00,31.81,31.82,31.8,31.81,50700.0,31.81,31.82,31.8,31.81,50700.0
2005-10-25 13:40:00,31.81,31.82,31.8,31.81,50800.0,31.81,31.82,31.8,31.81,50800.0
2005-10-25 13:45:00,31.82,31.82,31.81,31.82,27800.0,31.82,31.82,31.81,31.82,27800.0
2005-10-25 13:50:00,31.82,31.82,31.81,31.81,47200.0,31.82,31.82,31.81,31.81,47200.0
2005-10-25 13:55:00,31.81,31.82,31.81,31.81,36400.0,31.81,31.82,31.81,31.81,36400.0
2005-10-25 14:00:00,31.81,31.82,31.8,31.81,60200.0,31.81,31.82,31.8,31.81,60200.0
2005-10-25 14:05:00,31.81,31.82,31.8,31.82,75100.0,31.81,31.82,31.8,31.82,75100.0
2005-10-25 14:10:00,31.81,31.82,31.78,31.78,53000.0,31.81,31.82,31.78,31.78,53000.0
2005-10-25 14:15:00,31.79,31.79,31.78,31.78,56900.0,31.79,31.79,31.78,31.78,56900.0
2005-10-25 14:20:00,31.78,31.8,31.77,31.79,57400.0,31.78,31.8,31.77,31.79,57400.0
2005-10-25 14:25:00,31.79,31.8,31.77,31.8,41300.0,31.79,31.8,31.77,31.8,41300.0
2005-10-25 14:30:00,31.79,31.81,31.77,31.78,73600.0,31.79,31.81,31.77,31.78,73600.0
2005-10-25 14:35:00,31.79,31.9,31.77,31.9,95800.0,31.79,31.9,31.77,31.9,95800.0
2005-10-25 14:40:00,31.9,31.9,31.81,31.82,41500.0,31.9,31.9,31.81,31.82,41500.0
2005-10-25 14:45:00,31.82,31.87,31.81,31.82,96000.0,31.82,31.87,31.81,31.82,96000.0
2005-10-25 14:50:00,31.83,31.88,31.82,31.87,91800.0,31.83,31.88,31.82,31.87,91800.0
2005-10-25 14:55:00,31.88,31.88,31.84,31.85,79600.0,31.88,31.88,31.84,31.85,79600.0
2005-10-25 15:00:00,31.85,31.85,31.78,31.79,69200.0,31.85,31.85,31.78,31.79,69200.0
2005-10-25 15:05:00,31.79,31.8,31.75,31.79,97000.0,31.79,31.8,31.75,31.79,97000.0
2005-10-25 15:10:00,31.79,31.82,31.78,31.78,66900.0,31.79,31.82,31.78,31.78,66900.0
2005-10-25 15:15:00,31.78,31.8,31.74,31.75,119600.0,31.78,31.8,31.74,31.75,119600.0
2005-10-25 15:20:00,31.75,31.82,31.75,31.8,103900.0,31.75,31.82,31.75,31.8,103900.0
2005-10-25 15:25:00,31.79,31.8,31.77,31.79,148200.0,31.79,31.8,31.77,31.79,148200.0
2005-10-25 15:30:00,31.79,31.79,31.72,31.77,116900.0,31.79,31.79,31.72,31.77,116900.0
2005-10-25 15:35:00,31.77,31.88,31.77,31.81,177600.0,31.77,31.88,31.77,31.81,177600.0
2005-10-25 15:40:00,31.81,31.87,31.8,31.86,135400.0,31.81,31.87,31.8,31.86,135400.0
2005-10-25 15:45:00,31.85,31.88,31.8,31.82,115400.0,31.85,31.88,31.8,31.82,115400.0
2005-10-25 15:50:00,31.82,31.88,31.81,31.87,134500.0,31.82,31.88,31.81,31.87,134500.0
2005-10-25 15:55:00,31.86,31.98,31.83,31.94,308500.0,31.86,31.98,31.83,31.94,308500.0
2005-10-26 09:30:00,32.15,32.58,32.0,32.49,236400.0,32.15,32.58,32.0,32.49,236400.0
2005-10-26 09:35:00,32.5,32.79,32.48,32.77,178500.0,32.5,32.79,32.48,32.77,178500.0
2005-10-26 09:40:00,32.77,33.09,32.76,33.08,386000.0,32.77,33.09,32.76,33.08,386000.0
2005-10-26 09:45:00,33.06,33.23,32.68,33.19,273700.0,33.06,33.23,32.68,33.19,273700.0
2005-10-26 09:50:00,33.18,33.47,33.18,33.41,279800.0,33.18,33.47,33.18,33.41,279800.0
2005-10-26 09:55:00,33.41,33.58,33.4,33.5,333000.0,33.41,33.58,33.4,33.5,333000.0
2005-10-26 10:00:00,33.51,33.55,33.37,33.37,208600.0,33.51,33.55,33.37,33.37,208600.0
2005-10-26 10:05:00,33.37,33.39,33.29,33.37,375500.0,33.37,33.39,33.29,33.37,375500.0
2005-10-26 10:10:00,33.37,33.37,33.23,33.29,211400.0,33.37,33.37,33.23,33.29,211400.0
2005-10-26 10:15:00,33.28,33.33,33.25,33.3,216800.0,33.28,33.33,33.25,33.3,216800.0
2005-10-26 10:20:00,33.3,33.39,33.29,33.37,132500.0,33.3,33.39,33.29,33.37,132500.0
2005-10-26 10:25:00,33.37,33.39,33.3,33.34,82900.0,33.37,33.39,33.3,33.34,82900.0
2005-10-26 10:30:00,33.35,33.46,33.33,33.41,198700.0,33.35,33.46,33.33,33.41,198700.0
2005-10-26 10:35:00,33.41,33.43,33.31,33.33,100000.0,33.41,33.43,33.31,33.33,100000.0
2005-10-26 10:40:00,33.33,33.37,33.32,33.32,69500.0,33.33,33.37,33.32,33.32,69500.0
2005-10-26 10:45:00,33.33,33.33,33.25,33.25,146100.0,33.33,33.33,33.25,33.25,146100.0
2005-10-26 10:50:00,33.25,33.33,33.25,33.3,154700.0,33.25,33.33,33.25,33.3,154700.0
2005-10-26 10:55:00,33.31,33.32,33.28,33.3,124000.0,33.31,33.32,33.28,33.3,124000.0
2005-10-26 11:00:00,33.29,33.34,33.28,33.3,138800.0,33.29,33.34,33.28,33.3,138800.0
2005-10-26 11:05:00,33.3,33.38,33.28,33.38,152800.0,33.3,33.38,33.28,33.38,152800.0
2005-10-26 11:10:00,33.38,33.45,33.35,33.43,112200.0,33.38,33.45,33.35,33.43,112200.0
2005-10-26 11:15:00,33.43,33.45,33.35,33.43,109100.0,33.43,33.45,33.35,33.43,109100.0
2005-10-26 11:20:00,33.43,33.51,33.42,33.44,549100.0,33.43,33.51,33.42,33.44,549100.0
2005-10-26 11:25:00,33.43,33.52,33.43,33.46,179100.0,33.43,33.52,33.43,33.46,179100.0
2005-10-26 11:30:00,33.47,33.5,33.46,33.5,141600.0,33.47,33.5,33.46,33.5,141600.0
2005-10-26 11:35:00,33.5,33.52,33.49,33.51,76200.0,33.5,33.52,33.49,33.51,76200.0
2005-10-26 11:40:00,33.5,33.55,33.5,33.55,134600.0,33.5,33.55,33.5,33.55,134600.0
2005-10-26 11:45:00,33.54,33.56,33.46,33.47,158000.0,33.54,33.56,33.46,33.47,158000.0
2005-10-26 11:50:00,33.46,33.48,33.43,33.48,62500.0,33.46,33.48,33.43,33.48,62500.0
2005-10-26 11:55:00,33.47,33.48,33.46,33.46,54900.0,33.47,33.48,33.46,33.46,54900.0
2005-10-26 12:00:00,33.45,33.48,33.42,33.44,148400.0,33.45,33.48,33.42,33.44,148400.0
2005-10-26 12:05:00,33.44,33.52,33.43,33.49,109800.0,33.44,33.52,33.43,33.49,109800.0
2005-10-26 12:10:00,33.5,33.5,33.41,33.45,164700.0,33.5,33.5,33.41,33.45,164700.0
2005-10-26 12:15:00,33.44,33.54,33.43,33.54,177500.0,33.44,33.54,33.43,33.54,177500.0
2005-10-26 12:20:00,33.53,33.53,33.46,33.49,76100.0,33.53,33.53,33.46,33.49,76100.0
2005-10-26 12:25:00,33.5,33.54,33.5,33.52,91000.0,33.5,33.54,33.5,33.52,91000.0
2005-10-26 12:30:00,33.52,33.64,33.52,33.6,151700.0,33.52,33.64,33.52,33.6,151700.0
2005-10-26 12:35:00,33.6,33.61,33.54,33.55,99400.0,33.6,33.61,33.54,33.55,99400.0
2005-10-26 12:40:00,33.56,33.59,33.52,33.52,102000.0,33.56,33.59,33.52,33.52,102000.0
2005-10-26 12:45:00,33.53,33.63,33.52,33.55,170300.0,33.53,33.63,33.52,33.55,170300.0
2005-10-26 12:50:00,33.55,33.55,33.51,33.52,38800.0,33.55,33.55,33.51,33.52,38800.0
2005-10-26 12:55:00,33.52,33.55,33.5,33.52,110900.0,33.52,33.55,33.5,33.52,110900.0
2005-10-26 13:00:00,33.52,33.54,33.49,33.53,59800.0,33.52,33.54,33.49,33.53,59800.0
2005-10-26 13:05:00,33.53,33.57,33.51,33.53,112600.0,33.53,33.57,33.51,33.53,112600.0
2005-10-26 13:10:00,33.53,33.54,33.5,33.5,79700.0,33.53,33.54,33.5,33.5,79700.0
2005-10-26 13:15:00,33.5,33.51,33.44,33.47,252400.0,33.5,33.51,33.44,33.47,252400.0
2005-10-26 13:20:00,33.47,33.49,33.42,33.46,137700.0,33.47,33.49,33.42,33.46,137700.0
2005-10-26 13:25:00,33.45,33.52,33.45,33.52,95000.0,33.45,33.52,33.45,33.52,95000.0
2005-10-26 13:30:00,33.52,33.59,33.52,33.52,136500.0,33.52,33.59,33.52,33.52,136500.0
2005-10-26 13:35:00,33.52,33.53,33.5,33.5,97500.0,33.52,33.53,33.5,33.5,97500.0
2005-10-26 13:40:00,33.51,33.53,33.49,33.49,84100.0,33.51,33.53,33.49,33.49,84100.0
2005-10-26 13:45:00,33.49,33.5,33.33,33.35,258300.0,33.49,33.5,33.33,33.35,258300.0
2005-10-26 13:50:00,33.35,33.42,33.3,33.4,188200.0,33.35,33.42,33.3,33.4,188200.0
2005-10-26 13:55:00,33.4,33.42,33.35,33.39,166600.0,33.4,33.42,33.35,33.39,166600.0
2005-10-26 14:00:00,33.39,33.49,33.35,33.35,542100.0,33.39,33.49,33.35,33.35,542100.0
2005-10-26 14:05:00,33.36,33.4,33.36,33.39,51300.0,33.36,33.4,33.36,33.39,51300.0
2005-10-26 14:10:00,33.39,33.42,33.37,33.39,42300.0,33.39,33.42,33.37,33.39,42300.0
2005-10-26 14:15:00,33.39,33.41,33.33,33.37,77700.0,33.39,33.41,33.33,33.37,77700.0
2005-10-26 14:20:00,33.38,33.42,33.38,33.4,71600.0,33.38,33.42,33.38,33.4,71600.0
2005-10-26 14:25:00,33.4,33.46,33.35,33.41,129900.0,33.4,33.46,33.35,33.41,129900.0
2005-10-26 14:30:00,33.41,33.45,33.4,33.41,39000.0,33.41,33.45,33.4,33.41,39000.0
2005-10-26 14:35:00,33.41,33.41,33.29,33.37,307800.0,33.41,33.41,33.29,33.37,307800.0
2005-10-26 14:40:00,33.36,33.38,33.28,33.35,127500.0,33.36,33.38,33.28,33.35,127500.0
2005-10-26 14:45:00,33.36,33.36,33.28,33.29,321100.0,33.36,33.36,33.28,33.29,321100.0
2005-10-26 14:50:00,33.3,33.3,33.23,33.25,289300.0,33.3,33.3,33.23,33.25,289300.0
2005-10-26 14:55:00,33.25,33.33,33.24,33.32,148000.0,33.25,33.33,33.24,33.32,148000.0
2005-10-26 15:00:00,33.32,33.36,33.29,33.32,146400.0,33.32,33.36,33.29,33.32,146400.0
2005-10-26 15:05:00,33.32,33.37,33.28,33.3,242400.0,33.32,33.37,33.28,33.3,242400.0
2005-10-26 15:10:00,33.3,33.35,33.24,33.25,212600.0,33.3,33.35,33.24,33.25,212600.0
2005-10-26 15:15:00,33.25,33.28,33.21,33.25,141200.0,33.25,33.28,33.21,33.25,141200.0
2005-10-26 15:20:00,33.25,33.27,33.23,33.24,154800.0,33.25,33.27,33.23,33.24,154800.0
2005-10-26 15:25:00,33.24,33.25,33.1,33.11,205300.0,33.24,33.25,33.1,33.11,205300.0
2005-10-26 15:30:00,33.12,33.17,33.01,33.04,417600.0,33.12,33.17,33.01,33.04,417600.0
2005-10-26 15:35:00,33.04,33.08,32.9,32.92,190000.0,33.04,33.08,32.9,32.92,190000.0
2005-10-26 15:40:00,32.91,33.18,32.18,32.98,250500.0,32.91,33.18,32.18,32.98,250500.0
2005-10-26 15:45:00,32.98,33.05,32.97,33.0,356500.0,32.98,33.05,32.97,33.0,356500.0
2005-10-26 15:50:00,33.0,33.01,32.97,32.98,286400.0,33.0,33.01,32.97,32.98,286400.0
2005-10-26 15:55:00,32.98,32.99,32.81,32.91,350500.0,32.98,32.99,32.81,32.91,350500.0
2005-10-27 09:30:00,32.3,32.4,31.67,31.9,348600.0,32.3,32.4,31.67,31.9,348600.0
2005-10-27 09:35:00,31.9,32.08,31.9,32.06,148900.0,31.9,32.08,31.9,32.06,148900.0
2005-10-27 09:40:00,32.06,32.1,31.96,32.0,177400.0,32.06,32.1,31.96,32.0,177400.0
2005-10-27 09:45:00,32.0,32.0,31.96,31.99,80800.0,32.0,32.0,31.96,31.99,80800.0
2005-10-27 09:50:00,32.0,32.03,31.96,31.99,58000.0,32.0,32.03,31.96,31.99,58000.0
2005-10-27 09:55:00,31.98,32.01,31.96,31.97,56800.0,31.98,32.01,31.96,31.97,56800.0
2005-10-27 10:00:00,31.97,32.0,31.96,32.0,71900.0,31.97,32.0,31.96,32.0,71900.0
2005-10-27 10:05:00,32.0,32.11,31.98,32.07,154900.0,32.0,32.11,31.98,32.07,154900.0
2005-10-27 10:10:00,32.08,32.2,32.07,32.2,69800.0,32.08,32.2,32.07,32.2,69800.0
2005-10-27 10:15:00,32.2,32.23,32.08,32.15,125900.0,32.2,32.23,32.08,32.15,125900.0
2005-10-27 10:20:00,32.14,32.16,32.07,32.11,60100.0,32.14,32.16,32.07,32.11,60100.0
2005-10-27 10:25:00,32.1,32.19,32.08,32.18,63300.0,32.1,32.19,32.08,32.18,63300.0
2005-10-27 10:30:00,32.18,32.25,32.12,32.24,78000.0,32.18,32.25,32.12,32.24,78000.0
2005-10-27 10:35:00,32.23,32.23,32.1,32.15,90800.0,32.23,32.23,32.1,32.15,90800.0
2005-10-27 10:40:00,32.15,32.15,32.02,32.03,528300.0,32.15,32.15,32.02,32.03,528300.0
2005-10-27 10:45:00,32.02,32.05,31.97,32.0,220800.0,32.02,32.05,31.97,32.0,220800.0
2005-10-27 10:50:00,32.0,32.21,31.97,32.19,161700.0,32.0,32.21,31.97,32.19,161700.0
2005-10-27 10:55:00,32.2,32.2,32.07,32.1,50100.0,32.2,32.2,32.07,32.1,50100.0
2005-10-27 11:00:00,32.09,32.13,32.01,32.05,143800.0,32.09,32.13,32.01,32.05,143800.0
2005-10-27 11:05:00,32.05,32.07,32.04,32.06,51000.0,32.05,32.07,32.04,32.06,51000.0
2005-10-27 11:10:00,32.06,32.06,32.0,32.0,73800.0,32.06,32.06,32.0,32.0,73800.0
2005-10-27 11:15:00,32.01,32.03,32.0,32.01,51400.0,32.01,32.03,32.0,32.01,51400.0
2005-10-27 11:20:00,32.01,32.01,31.95,31.96,73900.0,32.01,32.01,31.95,31.96,73900.0
2005-10-27 11:25:00,31.96,32.01,31.96,32.0,95500.0,31.96,32.01,31.96,32.0,95500.0
2005-10-27 11:30:00,32.0,32.01,31.98,32.01,61800.0,32.0,32.01,31.98,32.01,61800.0
2005-10-27 11:35:00,32.0,32.05,31.99,31.99,57800.0,32.0,32.05,31.99,31.99,57800.0
2005-10-27 11:40:00,31.99,32.02,31.99,32.02,32100.0,31.99,32.02,31.99,32.02,32100.0
2005-10-27 11:45:00,32.0,32.03,31.99,32.02,120600.0,32.0,32.03,31.99,32.02,120600.0
2005-10-27 11:50:00,32.02,32.05,31.99,32.01,56100.0,32.02,32.05,31.99,32.01,56100.0
2005-10-27 11:55:00,32.02,32.02,31.97,31.97,37000.0,32.02,32.02,31.97,31.97,37000.0
2005-10-27 12:00:00,31.97,32.01,31.96,31.96,40600.0,31.97,32.01,31.96,31.96,40600.0
2005-10-27 12:05:00,31.96,32.02,31.96,31.98,23200.0,31.96,32.02,31.96,31.98,23200.0
2005-10-27 12:10:00,31.98,32.01,31.96,31.99,29200.0,31.98,32.01,31.96,31.99,29200.0
2005-10-27 12:15:00,32.0,32.0,31.97,31.99,19800.0,32.0,32.0,31.97,31.99,19800.0
2005-10-27 12:20:00,31.99,32.0,31.96,31.98,30100.0,31.99,32.0,31.96,31.98,30100.0
2005-10-27 12:25:00,31.98,32.0,31.97,31.99,27800.0,31.98,32.0,31.97,31.99,27800.0
2005-10-27 12:30:00,32.0,32.01,31.98,32.0,37300.0,32.0,32.01,31.98,32.0,37300.0
2005-10-27 12:35:00,32.0,32.0,31.98,32.0,26100.0,32.0,32.0,31.98,32.0,26100.0
2005-10-27 12:40:00,31.99,32.0,31.98,31.99,22400.0,31.99,32.0,31.98,31.99,22400.0
2005-10-27 12:45:00,32.0,32.0,31.96,31.97,35000.0,32.0,32.0,31.96,31.97,35000.0
2005-10-27 12:50:00,31.96,32.0,31.96,31.99,29800.0,31.96,32.0,31.96,31.99,29800.0
2005-10-27 12:55:00,32.0,32.01,31.98,32.0,37100.0,32.0,32.01,31.98,32.0,37100.0
2005-10-27 13:00:00,32.0,32.01,31.99,32.0,46500.0,32.0,32.01,31.99,32.0,46500.0
2005-10-27 13:05:00,32.0,32.01,31.99,32.0,29800.0,32.0,32.01,31.99,32.0,29800.0
2005-10-27 13:10:00,31.99,32.0,31.93,31.94,43200.0,31.99,32.0,31.93,31.94,43200.0
2005-10-27 13:15:00,31.94,31.94,31.86,31.87,45800.0,31.94,31.94,31.86,31.87,45800.0
2005-10-27 13:20:00,31.87,31.94,31.85,31.91,60400.0,31.87,31.94,31.85,31.91,60400.0
2005-10-27 13:25:00,31.92,31.92,31.88,31.9,28500.0,31.92,31.92,31.88,31.9,28500.0
2005-10-27 13:30:00,31.9,31.9,31.87,31.9,42600.0,31.9,31.9,31.87,31.9,42600.0
2005-10-27 13:35:00,31.9,31.94,31.9,31.93,25600.0,31.9,31.94,31.9,31.93,25600.0
2005-10-27 13:40:00,31.93,31.93,31.88,31.88,37700.0,31.93,31.93,31.88,31.88,37700.0
2005-10-27 13:45:00,31.88,31.9,31.88,31.9,31500.0,31.88,31.9,31.88,31.9,31500.0
2005-10-27 13:50:00,31.9,31.9,31.86,31.88,81800.0,31.9,31.9,31.86,31.88,81800.0
2005-10-27 13:55:00,31.88,31.9,31.88,31.9,28700.0,31.88,31.9,31.88,31.9,28700.0
2005-10-27 14:00:00,31.9,31.9,31.88,31.9,23200.0,31.9,31.9,31.88,31.9,23200.0
2005-10-27 14:05:00,31.89,31.89,31.84,31.86,30200.0,31.89,31.89,31.84,31.86,30200.0
2005-10-27 14:10:00,31.85,31.87,31.85,31.86,39100.0,31.85,31.87,31.85,31.86,39100.0
2005-10-27 14:15:00,31.87,31.87,31.83,31.84,36700.0,31.87,31.87,31.83,31.84,36700.0
2005-10-27 14:20:00,31.84,31.84,31.8,31.81,84600.0,31.84,31.84,31.8,31.81,84600.0
2005-10-27 14:25:00,31.8,31.8,31.75,31.77,61800.0,31.8,31.8,31.75,31.77,61800.0
2005-10-27 14:30:00,31.76,31.79,31.75,31.77,44300.0,31.76,31.79,31.75,31.77,44300.0
2005-10-27 14:35:00,31.77,31.77,31.72,31.74,55000.0,31.77,31.77,31.72,31.74,55000.0
2005-10-27 14:40:00,31.73,31.73,31.69,31.7,89400.0,31.73,31.73,31.69,31.7,89400.0
2005-10-27 14:45:00,31.69,31.7,31.66,31.68,64000.0,31.69,31.7,31.66,31.68,64000.0
2005-10-27 14:50:00,31.69,31.73,31.68,31.71,51700.0,31.69,31.73,31.68,31.71,51700.0
2005-10-27 14:55:00,31.71,31.72,31.67,31.67,84800.0,31.71,31.72,31.67,31.67,84800.0
2005-10-27 15:00:00,31.67,31.7,31.67,31.68,48100.0,31.67,31.7,31.67,31.68,48100.0
2005-10-27 15:05:00,31.68,31.68,31.55,31.61,197200.0,31.68,31.68,31.55,31.61,197200.0
2005-10-27 15:10:00,31.61,31.64,31.49,31.5,127900.0,31.61,31.64,31.49,31.5,127900.0
2005-10-27 15:15:00,31.51,31.53,31.44,31.49,161300.0,31.51,31.53,31.44,31.49,161300.0
2005-10-27 15:20:00,31.5,31.57,31.45,31.56,128900.0,31.5,31.57,31.45,31.56,128900.0
2005-10-27 15:25:00,31.55,31.58,31.55,31.57,51000.0,31.55,31.58,31.55,31.57,51000.0
2005-10-27 15:30:00,31.57,31.61,31.54,31.6,71300.0,31.57,31.61,31.54,31.6,71300.0
2005-10-27 15:35:00,31.6,31.61,31.56,31.58,69300.0,31.6,31.61,31.56,31.58,69300.0
2005-10-27 15:40:00,31.58,31.62,31.56,31.61,96500.0,31.58,31.62,31.56,31.61,96500.0
2005-10-27 15:45:00,31.62,31.75,31.62,31.75,124800.0,31.62,31.75,31.62,31.75,124800.0
2005-10-27 15:50:00,31.75,31.84,31.73,31.82,189500.0,31.75,31.84,31.73,31.82,189500.0
2005-10-27 15:55:00,31.82,31.87,31.73,31.79,223000.0,31.82,31.87,31.73,31.79,223000.0
2005-10-28 09:30:00,32.26,32.28,32.02,32.09,192100.0,32.26,32.28,32.02,32.09,192100.0
2005-10-28 09:35:00,32.13,32.29,32.12,32.28,62100.0,32.13,32.29,32.12,32.28,62100.0
2005-10-28 09:40:00,32.28,32.35,32.21,32.3,72600.0,32.28,32.35,32.21,32.3,72600.0
2005-10-28 09:45:00,32.32,32.33,32.15,32.22,81500.0,32.32,32.33,32.15,32.22,81500.0
2005-10-28 09:50:00,32.22,32.33,32.15,32.25,88600.0,32.22,32.33,32.15,32.25,88600.0
2005-10-28 09:55:00,32.26,32.34,32.25,32.26,242100.0,32.26,32.34,32.25,32.26,242100.0
2005-10-28 10:00:00,32.25,32.31,32.23,32.29,192000.0,32.25,32.31,32.23,32.29,192000.0
2005-10-28 10:05:00,32.28,32.29,32.19,32.2,31500.0,32.28,32.29,32.19,32.2,31500.0
2005-10-28 10:10:00,32.19,32.26,32.13,32.19,123300.0,32.19,32.26,32.13,32.19,123300.0
2005-10-28 10:15:00,32.19,32.24,32.15,32.2,73000.0,32.19,32.24,32.15,32.2,73000.0
2005-10-28 10:20:00,32.19,32.22,32.16,32.2,48200.0,32.19,32.22,32.16,32.2,48200.0
2005-10-28 10:25:00,32.21,32.25,32.16,32.16,84100.0,32.21,32.25,32.16,32.16,84100.0
2005-10-28 10:30:00,32.16,32.21,32.07,32.09,86500.0,32.16,32.21,32.07,32.09,86500.0
2005-10-28 10:35:00,32.08,32.08,32.04,32.06,36600.0,32.08,32.08,32.04,32.06,36600.0
2005-10-28 10:40:00,32.05,32.09,32.02,32.04,52900.0,32.05,32.09,32.02,32.04,52900.0
2005-10-28 10:45:00,32.04,32.04,31.92,31.95,86600.0,32.04,32.04,31.92,31.95,86600.0
2005-10-28 10:50:00,31.95,31.98,31.88,31.96,102700.0,31.95,31.98,31.88,31.96,102700.0
2005-10-28 10:55:00,31.96,31.97,31.88,31.89,58400.0,31.96,31.97,31.88,31.89,58400.0
2005-10-28 11:00:00,31.9,32.05,31.87,31.99,49400.0,31.9,32.05,31.87,31.99,49400.0
2005-10-28 11:05:00,32.01,32.04,31.97,32.0,46800.0,32.01,32.04,31.97,32.0,46800.0
2005-10-28 11:10:00,32.0,32.15,32.0,32.08,77000.0,32.0,32.15,32.0,32.08,77000.0
2005-10-28 11:15:00,32.1,32.17,32.05,32.13,78100.0,32.1,32.17,32.05,32.13,78100.0
2005-10-28 11:20:00,32.12,32.13,31.99,31.99,75400.0,32.12,32.13,31.99,31.99,75400.0
2005-10-28 11:25:00,32.0,32.12,32.0,32.09,62200.0,32.0,32.12,32.0,32.09,62200.0
2005-10-28 11:30:00,32.09,32.09,32.02,32.03,35300.0,32.09,32.09,32.02,32.03,35300.0
2005-10-28 11:35:00,32.03,32.09,32.0,32.09,27000.0,32.03,32.09,32.0,32.09,27000.0
2005-10-28 11:40:00,32.08,32.1,32.03,32.03,47900.0,32.08,32.1,32.03,32.03,47900.0
2005-10-28 11:45:00,32.02,32.15,32.01,32.1,141500.0,32.02,32.15,32.01,32.1,141500.0
2005-10-28 11:50:00,32.1,32.1,32.05,32.06,36400.0,32.1,32.1,32.05,32.06,36400.0
2005-10-28 11:55:00,32.04,32.11,32.04,32.09,30900.0,32.04,32.11,32.04,32.09,30900.0
2005-10-28 12:00:00,32.09,32.16,32.08,32.09,83600.0,32.09,32.16,32.08,32.09,83600.0
2005-10-28 12:05:00,32.09,32.2,32.08,32.15,43700.0,32.09,32.2,32.08,32.15,43700.0
2005-10-28 12:10:00,32.15,32.17,32.02,32.04,45600.0,32.15,32.17,32.02,32.04,45600.0
2005-10-28 12:15:00,32.04,32.09,32.03,32.05,30000.0,32.04,32.09,32.03,32.05,30000.0
2005-10-28 12:20:00,32.05,32.06,32.04,32.04,29000.0,32.05,32.06,32.04,32.04,29000.0
2005-10-28 12:25:00,32.03,32.08,32.02,32.06,26600.0,32.03,32.08,32.02,32.06,26600.0
2005-10-28 12:30:00,32.07,32.11,32.04,32.04,57000.0,32.07,32.11,32.04,32.04,57000.0
2005-10-28 12:35:00,32.05,32.06,32.01,32.02,22300.0,32.05,32.06,32.01,32.02,22300.0
2005-10-28 12:40:00,32.01,32.03,31.99,32.02,44000.0,32.01,32.03,31.99,32.02,44000.0
2005-10-28 12:45:00,32.03,32.06,31.99,31.99,55800.0,32.03,32.06,31.99,31.99,55800.0
2005-10-28 12:50:00,31.99,32.01,31.91,32.0,72800.0,31.99,32.01,31.91,32.0,72800.0
2005-10-28 12:55:00,32.01,32.03,31.99,32.0,21800.0,32.01,32.03,31.99,32.0,21800.0
2005-10-28 13:00:00,32.0,32.06,31.99,32.04,18800.0,32.0,32.06,31.99,32.04,18800.0
2005-10-28 13:05:00,32.04,32.1,32.0,32.0,37400.0,32.04,32.1,32.0,32.0,37400.0
2005-10-28 13:10:00,32.0,32.09,32.0,32.04,19100.0,32.0,32.09,32.0,32.04,19100.0
2005-10-28 13:15:00,32.05,32.11,32.03,32.04,30000.0,32.05,32.11,32.03,32.04,30000.0
2005-10-28 13:20:00,32.04,32.08,31.99,32.08,11200.0,32.04,32.08,31.99,32.08,11200.0
2005-10-28 13:25:00,32.08,32.12,32.08,32.09,10800.0,32.08,32.12,32.08,32.09,10800.0
2005-10-28 13:30:00,32.09,32.09,32.04,32.05,23800.0,32.09,32.09,32.04,32.05,23800.0
2005-10-28 13:35:00,32.05,32.14,32.04,32.11,29500.0,32.05,32.14,32.04,32.11,29500.0
2005-10-28 13:40:00,32.09,32.12,32.08,32.1,19300.0,32.09,32.12,32.08,32.1,19300.0
2005-10-28 13:45:00,32.1,32.12,32.07,32.07,13600.0,32.1,32.12,32.07,32.07,13600.0
2005-10-28 13:50:00,32.08,32.16,32.07,32.16,117400.0,32.08,32.16,32.07,32.16,117400.0
2005-10-28 13:55:00,32.1,32.28,32.09,32.22,242100.0,32.1,32.28,32.09,32.22,242100.0
2005-10-28 14:00:00,32.22,32.26,32.18,32.18,74900.0,32.22,32.26,32.18,32.18,74900.0
2005-10-28 14:05:00,32.2,32.22,32.13,32.19,47500.0,32.2,32.22,32.13,32.19,47500.0
2005-10-28 14:10:00,32.19,32.2,32.14,32.14,29800.0,32.19,32.2,32.14,32.14,29800.0
2005-10-28 14:15:00,32.14,32.16,32.09,32.12,47900.0,32.14,32.16,32.09,32.12,47900.0
2005-10-28 14:20:00,32.13,32.2,32.13,32.15,24500.0,32.13,32.2,32.13,32.15,24500.0
2005-10-28 14:25:00,32.15,32.2,32.12,32.12,41600.0,32.15,32.2,32.12,32.12,41600.0
2005-10-28 14:30:00,32.12,32.16,32.11,32.14,42100.0,32.12,32.16,32.11,32.14,42100.0
2005-10-28 14:35:00,32.13,32.16,32.13,32.14,46100.0,32.13,32.16,32.13,32.14,46100.0
2005-10-28 14:40:00,32.14,32.16,32.12,32.13,61900.0,32.14,32.16,32.12,32.13,61900.0
2005-10-28 14:45:00,32.14,32.17,32.11,32.13,41700.0,32.14,32.17,32.11,32.13,41700.0
2005-10-28 14:50:00,32.13,32.19,32.13,32.18,33000.0,32.13,32.19,32.13,32.18,33000.0
2005-10-28 14:55:00,32.19,32.22,32.19,32.22,36100.0,32.19,32.22,32.19,32.22,36100.0
2005-10-28 15:00:00,32.22,32.24,32.19,32.22,71600.0,32.22,32.24,32.19,32.22,71600.0
2005-10-28 15:05:00,32.22,32.22,32.15,32.16,46800.0,32.22,32.22,32.15,32.16,46800.0
2005-10-28 15:10:00,32.15,32.17,32.15,32.16,42600.0,32.15,32.17,32.15,32.16,42600.0
2005-10-28 15:15:00,32.17,32.17,32.14,32.15,38900.0,32.17,32.17,32.14,32.15,38900.0
2005-10-28 15:20:00,32.15,32.16,32.12,32.15,35700.0,32.15,32.16,32.12,32.15,35700.0
2005-10-28 15:25:00,32.15,32.16,32.12,32.12,38600.0,32.15,32.16,32.12,32.12,38600.0
2005-10-28 15:30:00,32.12,32.15,32.1,32.13,82100.0,32.12,32.15,32.1,32.13,82100.0
2005-10-28 15:35:00,32.13,32.16,32.13,32.16,47200.0,32.13,32.16,32.13,32.16,47200.0
2005-10-28 15:40:00,32.16,32.24,32.15,32.22,86400.0,32.16,32.24,32.15,32.22,86400.0
2005-10-28 15:45:00,32.21,32.32,32.2,32.32,173000.0,32.21,32.32,32.2,32.32,173000.0
2005-10-28 15:50:00,32.31,32.36,32.27,32.29,168100.0,32.31,32.36,32.27,32.29,168100.0
2005-10-28 15:55:00,32.3,32.31,32.24,32.28,268700.0,32.3,32.31,32.24,32.28,268700.0
2005-10-31 09:30:00,32.18,32.4,32.15,32.22,119000.0,32.18,32.4,32.15,32.22,119000.0
2005-10-31 09:35:00,32.25,32.39,32.23,32.36,32700.0,32.25,32.39,32.23,32.36,32700.0
2005-10-31 09:40:00,32.37,32.39,32.32,32.37,27300.0,32.37,32.39,32.32,32.37,27300.0
2005-10-31 09:45:00,32.38,32.42,32.28,32.29,162300.0,32.38,32.42,32.28,32.29,162300.0
2005-10-31 09:50:00,32.29,32.31,32.25,32.27,23600.0,32.29,32.31,32.25,32.27,23600.0
2005-10-31 09:55:00,32.27,32.35,32.2,32.23,59600.0,32.27,32.35,32.2,32.23,59600.0
2005-10-31 10:00:00,32.22,32.32,32.06,32.14,86900.0,32.22,32.32,32.06,32.14,86900.0
2005-10-31 10:05:00,32.14,32.22,32.14,32.19,218400.0,32.14,32.22,32.14,32.19,218400.0
2005-10-31 10:10:00,32.2,32.22,32.18,32.2,69900.0,32.2,32.22,32.18,32.2,69900.0
2005-10-31 10:15:00,32.2,32.24,32.18,32.2,121100.0,32.2,32.24,32.18,32.2,121100.0
2005-10-31 10:20:00,32.2,32.48,32.2,32.48,114500.0,32.2,32.48,32.2,32.48,114500.0
2005-10-31 10:25:00,32.48,32.5,32.36,32.4,202100.0,32.48,32.5,32.36,32.4,202100.0
2005-10-31 10:30:00,32.4,32.47,32.37,32.39,92100.0,32.4,32.47,32.37,32.39,92100.0
2005-10-31 10:35:00,32.39,32.43,32.37,32.43,59700.0,32.39,32.43,32.37,32.43,59700.0
2005-10-31 10:40:00,32.43,32.51,32.41,32.45,103500.0,32.43,32.51,32.41,32.45,103500.0
2005-10-31 10:45:00,32.45,32.49,32.41,32.42,40900.0,32.45,32.49,32.41,32.42,40900.0
2005-10-31 10:50:00,32.42,32.44,32.41,32.44,43600.0,32.42,32.44,32.41,32.44,43600.0
2005-10-31 10:55:00,32.43,32.45,32.41,32.41,41900.0,32.43,32.45,32.41,32.41,41900.0
2005-10-31 11:00:00,32.41,32.44,32.36,32.43,28300.0,32.41,32.44,32.36,32.43,28300.0
2005-10-31 11:05:00,32.43,32.43,32.36,32.36,71700.0,32.43,32.43,32.36,32.36,71700.0
2005-10-31 11:10:00,32.36,32.37,32.35,32.36,117800.0,32.36,32.37,32.35,32.36,117800.0
2005-10-31 11:15:00,32.37,32.43,32.37,32.42,77000.0,32.37,32.43,32.37,32.42,77000.0
2005-10-31 11:20:00,32.41,32.43,32.39,32.4,46500.0,32.41,32.43,32.39,32.4,46500.0
2005-10-31 11:25:00,32.4,32.43,32.4,32.42,39400.0,32.4,32.43,32.4,32.42,39400.0
2005-10-31 11:30:00,32.42,32.43,32.4,32.41,40600.0,32.42,32.43,32.4,32.41,40600.0
2005-10-31 11:35:00,32.42,32.42,32.38,32.38,83800.0,32.42,32.42,32.38,32.38,83800.0
2005-10-31 11:40:00,32.39,32.42,32.38,32.41,54200.0,32.39,32.42,32.38,32.41,54200.0
2005-10-31 11:45:00,32.41,32.43,32.38,32.41,103500.0,32.41,32.43,32.38,32.41,103500.0
2005-10-31 11:50:00,32.41,32.41,32.33,32.34,38400.0,32.41,32.41,32.33,32.34,38400.0
2005-10-31 11:55:00,32.35,32.4,32.34,32.4,63000.0,32.35,32.4,32.34,32.4,63000.0
2005-10-31 12:00:00,32.39,32.39,32.35,32.36,78700.0,32.39,32.39,32.35,32.36,78700.0
2005-10-31 12:05:00,32.37,32.42,32.36,32.41,121600.0,32.37,32.42,32.36,32.41,121600.0
2005-10-31 12:10:00,32.41,32.46,32.4,32.45,137100.0,32.41,32.46,32.4,32.45,137100.0
2005-10-31 12:15:00,32.46,32.51,32.43,32.48,216800.0,32.46,32.51,32.43,32.48,216800.0
2005-10-31 12:20:00,32.48,32.49,32.45,32.46,70900.0,32.48,32.49,32.45,32.46,70900.0
2005-10-31 12:25:00,32.45,32.47,32.43,32.44,57700.0,32.45,32.47,32.43,32.44,57700.0
2005-10-31 12:30:00,32.44,32.44,32.38,32.43,81700.0,32.44,32.44,32.38,32.43,81700.0
2005-10-31 12:35:00,32.43,32.46,32.41,32.45,50300.0,32.43,32.46,32.41,32.45,50300.0
2005-10-31 12:40:00,32.44,32.45,32.37,32.37,53500.0,32.44,32.45,32.37,32.37,53500.0
2005-10-31 12:45:00,32.36,32.37,32.34,32.36,16800.0,32.36,32.37,32.34,32.36,16800.0
2005-10-31 12:50:00,32.36,32.4,32.36,32.4,23800.0,32.36,32.4,32.36,32.4,23800.0
2005-10-31 12:55:00,32.4,32.43,32.39,32.41,44300.0,32.4,32.43,32.39,32.41,44300.0
2005-10-31 13:00:00,32.41,32.42,32.37,32.4,69900.0,32.41,32.42,32.37,32.4,69900.0
2005-10-31 13:05:00,32.4,32.42,32.38,32.4,30000.0,32.4,32.42,32.38,32.4,30000.0
2005-10-31 13:10:00,32.39,32.4,32.38,32.4,62700.0,32.39,32.4,32.38,32.4,62700.0
2005-10-31 13:15:00,32.4,32.44,32.39,32.39,72500.0,32.4,32.44,32.39,32.39,72500.0
2005-10-31 13:20:00,32.39,32.4,32.37,32.39,38800.0,32.39,32.4,32.37,32.39,38800.0
2005-10-31 13:25:00,32.4,32.42,32.38,32.41,42400.0,32.4,32.42,32.38,32.41,42400.0
2005-10-31 13:30:00,32.41,32.43,32.37,32.42,49400.0,32.41,32.43,32.37,32.42,49400.0
2005-10-31 13:35:00,32.42,32.44,32.42,32.44,52700.0,32.42,32.44,32.42,32.44,52700.0
2005-10-31 13:40:00,32.43,32.43,32.39,32.4,48600.0,32.43,32.43,32.39,32.4,48600.0
2005-10-31 13:45:00,32.4,32.4,32.34,32.36,32600.0,32.4,32.4,32.34,32.36,32600.0
2005-10-31 13:50:00,32.36,32.41,32.31,32.32,33400.0,32.36,32.41,32.31,32.32,33400.0
2005-10-31 13:55:00,32.32,32.33,32.24,32.26,77200.0,32.32,32.33,32.24,32.26,77200.0
2005-10-31 14:00:00,32.26,32.33,32.26,32.32,46400.0,32.26,32.33,32.26,32.32,46400.0
2005-10-31 14:05:00,32.32,32.4,32.31,32.39,110300.0,32.32,32.4,32.31,32.39,110300.0
2005-10-31 14:10:00,32.39,32.4,32.38,32.39,26700.0,32.39,32.4,32.38,32.39,26700.0
2005-10-31 14:15:00,32.39,32.4,32.37,32.39,44500.0,32.39,32.4,32.37,32.39,44500.0
2005-10-31 14:20:00,32.39,32.39,32.37,32.37,56800.0,32.39,32.39,32.37,32.37,56800.0
2005-10-31 14:25:00,32.38,32.38,32.29,32.29,65300.0,32.38,32.38,32.29,32.29,65300.0
2005-10-31 14:30:00,32.28,32.35,32.25,32.33,63700.0,32.28,32.35,32.25,32.33,63700.0
2005-10-31 14:35:00,32.34,32.39,32.33,32.37,35600.0,32.34,32.39,32.33,32.37,35600.0
2005-10-31 14:40:00,32.37,32.41,32.35,32.35,113000.0,32.37,32.41,32.35,32.35,113000.0
2005-10-31 14:45:00,32.36,32.39,32.32,32.37,55000.0,32.36,32.39,32.32,32.37,55000.0
2005-10-31 14:50:00,32.38,32.39,32.37,32.37,52700.0,32.38,32.39,32.37,32.37,52700.0
2005-10-31 14:55:00,32.38,32.39,32.35,32.37,104000.0,32.38,32.39,32.35,32.37,104000.0
2005-10-31 15:00:00,32.37,32.4,32.36,32.36,111500.0,32.37,32.4,32.36,32.36,111500.0
2005-10-31 15:05:00,32.37,32.39,32.35,32.39,46500.0,32.37,32.39,32.35,32.39,46500.0
2005-10-31 15:10:00,32.39,32.4,32.37,32.38,157800.0,32.39,32.4,32.37,32.38,157800.0
2005-10-31 15:15:00,32.38,32.41,32.36,32.39,150200.0,32.38,32.41,32.36,32.39,150200.0
2005-10-31 15:20:00,32.39,32.47,32.38,32.45,61800.0,32.39,32.47,32.38,32.45,61800.0
2005-10-31 15:25:00,32.45,32.46,32.44,32.45,336200.0,32.45,32.46,32.44,32.45,336200.0
2005-10-31 15:30:00,32.45,32.46,32.43,32.44,46600.0,32.45,32.46,32.43,32.44,46600.0
2005-10-31 15:35:00,32.44,32.45,32.37,32.37,136900.0,32.44,32.45,32.37,32.37,136900.0
2005-10-31 15:40:00,32.37,32.41,32.37,32.4,89500.0,32.37,32.41,32.37,32.4,89500.0
2005-10-31 15:45:00,32.39,32.41,32.33,32.33,120600.0,32.39,32.41,32.33,32.33,120600.0
2005-10-31 15:50:00,32.34,32.35,32.22,32.24,260400.0,32.34,32.35,32.22,32.24,260400.0
2005-10-31 15:55:00,32.25,32.3,32.22,32.24,562000.0,32.25,32.3,32.22,32.24,562000.0
2005-11-01 09:30:00,31.8,32.1,31.8,32.06,360500.0,31.8,32.1,31.8,32.06,360500.0
2005-11-01 09:35:00,32.03,32.38,31.98,32.38,199700.0,32.03,32.38,31.98,32.38,199700.0
2005-11-01 09:40:00,32.39,32.4,32.32,32.35,103900.0,32.39,32.4,32.32,32.35,103900.0
2005-11-01 09:45:00,32.33,32.37,32.2,32.37,163200.0,32.33,32.37,32.2,32.37,163200.0
2005-11-01 09:50:00,32.38,32.4,32.24,32.31,65600.0,32.38,32.4,32.24,32.31,65600.0
2005-11-01 09:55:00,32.3,32.42,32.28,32.4,206300.0,32.3,32.42,32.28,32.4,206300.0
2005-11-01 10:00:00,32.39,32.47,32.34,32.4,83900.0,32.39,32.47,32.34,32.4,83900.0
2005-11-01 10:05:00,32.42,32.46,32.38,32.44,58800.0,32.42,32.46,32.38,32.44,58800.0
2005-11-01 10:10:00,32.44,32.44,32.31,32.31,59700.0,32.44,32.44,32.31,32.31,59700.0
2005-11-01 10:15:00,32.31,32.33,32.3,32.33,62800.0,32.31,32.33,32.3,32.33,62800.0
2005-11-01 10:20:00,32.32,32.35,32.28,32.33,50900.0,32.32,32.35,32.28,32.33,50900.0
2005-11-01 10:25:00,32.33,32.35,32.28,32.34,61000.0,32.33,32.35,32.28,32.34,61000.0
2005-11-01 10:30:00,32.35,32.35,32.29,32.29,58300.0,32.35,32.35,32.29,32.29,58300.0
2005-11-01 10:35:00,32.29,32.42,32.25,32.4,47900.0,32.29,32.42,32.25,32.4,47900.0
2005-11-01 10:40:00,32.4,32.47,32.39,32.41,46800.0,32.4,32.47,32.39,32.41,46800.0
2005-11-01 10:45:00,32.41,32.48,32.36,32.44,49200.0,32.41,32.48,32.36,32.44,49200.0
2005-11-01 10:50:00,32.45,32.49,32.43,32.49,26800.0,32.45,32.49,32.43,32.49,26800.0
2005-11-01 10:55:00,32.49,32.54,32.49,32.54,91400.0,32.49,32.54,32.49,32.54,91400.0
2005-11-01 11:00:00,32.54,32.55,32.5,32.54,38100.0,32.54,32.55,32.5,32.54,38100.0
2005-11-01 11:05:00,32.54,32.55,32.51,32.52,34800.0,32.54,32.55,32.51,32.52,34800.0
2005-11-01 11:10:00,32.52,32.52,32.47,32.5,30900.0,32.52,32.52,32.47,32.5,30900.0
2005-11-01 11:15:00,32.51,32.58,32.51,32.55,33100.0,32.51,32.58,32.51,32.55,33100.0
2005-11-01 11:20:00,32.54,32.54,32.52,32.53,29300.0,32.54,32.54,32.52,32.53,29300.0
2005-11-01 11:25:00,32.53,32.56,32.53,32.55,19900.0,32.53,32.56,32.53,32.55,19900.0
2005-11-01 11:30:00,32.56,32.56,32.54,32.54,34100.0,32.56,32.56,32.54,32.54,34100.0
2005-11-01 11:35:00,32.54,32.56,32.37,32.52,52200.0,32.54,32.56,32.37,32.52,52200.0
2005-11-01 11:40:00,32.52,32.52,32.46,32.46,45600.0,32.52,32.52,32.46,32.46,45600.0
2005-11-01 11:45:00,32.46,32.52,32.46,32.5,18700.0,32.46,32.52,32.46,32.5,18700.0
2005-11-01 11:50:00,32.49,32.51,32.48,32.49,9100.0,32.49,32.51,32.48,32.49,9100.0
2005-11-01 11:55:00,32.49,32.5,32.46,32.49,12400.0,32.49,32.5,32.46,32.49,12400.0
2005-11-01 12:00:00,32.48,32.54,32.44,32.51,44800.0,32.48,32.54,32.44,32.51,44800.0
2005-11-01 12:05:00,32.51,32.55,32.51,32.51,29900.0,32.51,32.55,32.51,32.51,29900.0
2005-11-01 12:10:00,32.51,32.54,32.51,32.53,28900.0,32.51,32.54,32.51,32.53,28900.0
2005-11-01 12:15:00,32.53,32.54,32.52,32.52,11400.0,32.53,32.54,32.52,32.52,11400.0
2005-11-01 12:20:00,32.52,32.53,32.47,32.49,21000.0,32.52,32.53,32.47,32.49,21000.0
2005-11-01 12:25:00,32.48,32.48,32.43,32.43,18100.0,32.48,32.48,32.43,32.43,18100.0
2005-11-01 12:30:00,32.44,32.47,32.42,32.47,33700.0,32.44,32.47,32.42,32.47,33700.0
2005-11-01 12:35:00,32.46,32.51,32.46,32.51,13700.0,32.46,32.51,32.46,32.51,13700.0
2005-11-01 12:40:00,32.5,32.52,32.5,32.5,31400.0,32.5,32.52,32.5,32.5,31400.0
2005-11-01 12:45:00,32.5,32.53,32.5,32.53,12100.0,32.5,32.53,32.5,32.53,12100.0
2005-11-01 12:50:00,32.52,32.53,32.5,32.52,12000.0,32.52,32.53,32.5,32.52,12000.0
2005-11-01 12:55:00,32.53,32.55,32.52,32.55,12800.0,32.53,32.55,32.52,32.55,12800.0
2005-11-01 13:00:00,32.55,32.55,32.54,32.54,9400.0,32.55,32.55,32.54,32.54,9400.0
2005-11-01 13:05:00,32.54,32.57,32.54,32.56,20800.0,32.54,32.57,32.54,32.56,20800.0
2005-11-01 13:10:00,32.56,32.57,32.55,32.56,14500.0,32.56,32.57,32.55,32.56,14500.0
2005-11-01 13:15:00,32.56,32.58,32.55,32.58,14600.0,32.56,32.58,32.55,32.58,14600.0
2005-11-01 13:20:00,32.57,32.6,32.57,32.58,35100.0,32.57,32.6,32.57,32.58,35100.0
2005-11-01 13:25:00,32.58,32.58,32.56,32.56,15900.0,32.58,32.58,32.56,32.56,15900.0
2005-11-01 13:30:00,32.56,32.56,32.53,32.53,23000.0,32.56,32.56,32.53,32.53,23000.0
2005-11-01 13:35:00,32.54,32.57,32.53,32.57,13000.0,32.54,32.57,32.53,32.57,13000.0
2005-11-01 13:40:00,32.56,32.57,32.5,32.56,38000.0,32.56,32.57,32.5,32.56,38000.0
2005-11-01 13:45:00,32.55,32.56,32.55,32.55,14800.0,32.55,32.56,32.55,32.55,14800.0
2005-11-01 13:50:00,32.55,32.59,32.55,32.59,15200.0,32.55,32.59,32.55,32.59,15200.0
2005-11-01 13:55:00,32.58,32.62,32.58,32.6,42200.0,32.58,32.62,32.58,32.6,42200.0
2005-11-01 14:00:00,32.61,32.61,32.49,32.49,87700.0,32.61,32.61,32.49,32.49,87700.0
2005-11-01 14:05:00,32.49,32.5,32.46,32.48,32800.0,32.49,32.5,32.46,32.48,32800.0
2005-11-01 14:10:00,32.48,32.51,32.46,32.47,40700.0,32.48,32.51,32.46,32.47,40700.0
2005-11-01 14:15:00,32.46,32.65,32.46,32.64,64600.0,32.46,32.65,32.46,32.64,64600.0
2005-11-01 14:20:00,32.63,32.81,32.62,32.74,135200.0,32.63,32.81,32.62,32.74,135200.0
2005-11-01 14:25:00,32.73,32.76,32.68,32.75,86400.0,32.73,32.76,32.68,32.75,86400.0
2005-11-01 14:30:00,32.75,32.85,32.73,32.8,79500.0,32.75,32.85,32.73,32.8,79500.0
2005-11-01 14:35:00,32.81,32.86,32.73,32.8,73300.0,32.81,32.86,32.73,32.8,73300.0
2005-11-01 14:40:00,32.8,32.81,32.67,32.71,78500.0,32.8,32.81,32.67,32.71,78500.0
2005-11-01 14:45:00,32.72,32.72,32.64,32.66,45100.0,32.72,32.72,32.64,32.66,45100.0
2005-11-01 14:50:00,32.66,32.67,32.64,32.67,22600.0,32.66,32.67,32.64,32.67,22600.0
2005-11-01 14:55:00,32.68,32.72,32.64,32.66,62700.0,32.68,32.72,32.64,32.66,62700.0
2005-11-01 15:00:00,32.67,32.76,32.64,32.74,104300.0,32.67,32.76,32.64,32.74,104300.0
2005-11-01 15:05:00,32.73,32.73,32.64,32.68,46700.0,32.73,32.73,32.64,32.68,46700.0
2005-11-01 15:10:00,32.67,32.7,32.65,32.69,32000.0,32.67,32.7,32.65,32.69,32000.0
2005-11-01 15:15:00,32.7,32.74,32.68,32.7,34200.0,32.7,32.74,32.68,32.7,34200.0
2005-11-01 15:20:00,32.69,32.8,32.69,32.74,50000.0,32.69,32.8,32.69,32.74,50000.0
2005-11-01 15:25:00,32.74,32.74,32.68,32.69,39200.0,32.74,32.74,32.68,32.69,39200.0
2005-11-01 15:30:00,32.69,32.76,32.68,32.75,43700.0,32.69,32.76,32.68,32.75,43700.0
2005-11-01 15:35:00,32.75,32.8,32.75,32.78,33100.0,32.75,32.8,32.75,32.78,33100.0
2005-11-01 15:40:00,32.78,32.81,32.75,32.8,73000.0,32.78,32.81,32.75,32.8,73000.0
2005-11-01 15:45:00,32.81,32.85,32.74,32.75,82100.0,32.81,32.85,32.74,32.75,82100.0
2005-11-01 15:50:00,32.75,32.78,32.73,32.74,82800.0,32.75,32.78,32.73,32.74,82800.0
2005-11-01 15:55:00,32.74,32.8,32.73,32.77,106700.0,32.74,32.8,32.73,32.77,106700.0
2005-11-02 09:30:00,32.8,32.89,32.62,32.89,114300.0,32.8,32.89,32.62,32.89,114300.0
2005-11-02 09:35:00,32.89,32.89,32.79,32.84,52500.0,32.89,32.89,32.79,32.84,52500.0
2005-11-02 09:40:00,32.84,32.89,32.79,32.89,39000.0,32.84,32.89,32.79,32.89,39000.0
2005-11-02 09:45:00,32.89,32.89,32.8,32.88,41900.0,32.89,32.89,32.8,32.88,41900.0
2005-11-02 09:50:00,32.85,32.89,32.75,32.82,72800.0,32.85,32.89,32.75,32.82,72800.0
2005-11-02 09:55:00,32.81,32.84,32.73,32.77,87700.0,32.81,32.84,32.73,32.77,87700.0
2005-11-02 10:00:00,32.75,32.91,32.75,32.8,50900.0,32.75,32.91,32.75,32.8,50900.0
2005-11-02 10:05:00,32.8,32.81,32.76,32.79,57200.0,32.8,32.81,32.76,32.79,57200.0
2005-11-02 10:10:00,32.78,32.79,32.72,32.75,52600.0,32.78,32.79,32.72,32.75,52600.0
2005-11-02 10:15:00,32.74,32.75,32.72,32.74,54700.0,32.74,32.75,32.72,32.74,54700.0
2005-11-02 10:20:00,32.72,32.73,32.68,32.72,55300.0,32.72,32.73,32.68,32.72,55300.0
2005-11-02 10:25:00,32.72,32.73,32.68,32.7,16800.0,32.72,32.73,32.68,32.7,16800.0
2005-11-02 10:30:00,32.7,32.73,32.65,32.7,93900.0,32.7,32.73,32.65,32.7,93900.0
2005-11-02 10:35:00,32.7,32.71,32.56,32.59,107400.0,32.7,32.71,32.56,32.59,107400.0
2005-11-02 10:40:00,32.6,32.7,32.53,32.62,159100.0,32.6,32.7,32.53,32.62,159100.0
2005-11-02 10:45:00,32.61,32.7,32.61,32.7,99900.0,32.61,32.7,32.61,32.7,99900.0
2005-11-02 10:50:00,32.7,32.72,32.64,32.72,107600.0,32.7,32.72,32.64,32.72,107600.0
2005-11-02 10:55:00,32.72,32.76,32.7,32.73,57400.0,32.72,32.76,32.7,32.73,57400.0
2005-11-02 11:00:00,32.73,32.78,32.71,32.74,61200.0,32.73,32.78,32.71,32.74,61200.0
2005-11-02 11:05:00,32.74,32.76,32.72,32.76,37000.0,32.74,32.76,32.72,32.76,37000.0
2005-11-02 11:10:00,32.75,32.8,32.74,32.78,44000.0,32.75,32.8,32.74,32.78,44000.0
2005-11-02 11:15:00,32.78,32.82,32.75,32.82,110500.0,32.78,32.82,32.75,32.82,110500.0
2005-11-02 11:20:00,32.82,32.82,32.76,32.8,168800.0,32.82,32.82,32.76,32.8,168800.0
2005-11-02 11:25:00,32.79,32.8,32.78,32.8,36000.0,32.79,32.8,32.78,32.8,36000.0
2005-11-02 11:30:00,32.8,32.8,32.79,32.79,83000.0,32.8,32.8,32.79,32.79,83000.0
2005-11-02 11:35:00,32.8,32.8,32.77,32.8,48700.0,32.8,32.8,32.77,32.8,48700.0
2005-11-02 11:40:00,32.8,32.85,32.78,32.78,14600.0,32.8,32.85,32.78,32.78,14600.0
2005-11-02 11:45:00,32.78,32.8,32.78,32.79,42000.0,32.78,32.8,32.78,32.79,42000.0
2005-11-02 11:50:00,32.8,32.8,32.79,32.8,44500.0,32.8,32.8,32.79,32.8,44500.0
2005-11-02 11:55:00,32.8,32.82,32.8,32.8,32300.0,32.8,32.82,32.8,32.8,32300.0
2005-11-02 12:00:00,32.81,32.81,32.78,32.78,43200.0,32.81,32.81,32.78,32.78,43200.0
2005-11-02 12:05:00,32.78,32.8,32.77,32.79,27500.0,32.78,32.8,32.77,32.79,27500.0
2005-11-02 12:10:00,32.79,32.81,32.77,32.81,25300.0,32.79,32.81,32.77,32.81,25300.0
2005-11-02 12:15:00,32.82,32.82,32.79,32.81,27400.0,32.82,32.82,32.79,32.81,27400.0
2005-11-02 12:20:00,32.82,32.82,32.8,32.8,14100.0,32.82,32.82,32.8,32.8,14100.0
2005-11-02 12:25:00,32.81,32.85,32.8,32.84,66300.0,32.81,32.85,32.8,32.84,66300.0
2005-11-02 12:30:00,32.85,32.87,32.85,32.86,47900.0,32.85,32.87,32.85,32.86,47900.0
2005-11-02 12:35:00,32.86,32.87,32.81,32.84,43600.0,32.86,32.87,32.81,32.84,43600.0
2005-11-02 12:40:00,32.84,32.88,32.82,32.85,55300.0,32.84,32.88,32.82,32.85,55300.0
2005-11-02 12:45:00,32.85,32.9,32.82,32.9,111800.0,32.85,32.9,32.82,32.9,111800.0
2005-11-02 12:50:00,32.9,32.99,32.88,32.94,193800.0,32.9,32.99,32.88,32.94,193800.0
2005-11-02 12:55:00,32.93,32.98,32.92,32.98,83500.0,32.93,32.98,32.92,32.98,83500.0
2005-11-02 13:00:00,32.98,32.98,32.95,32.97,54000.0,32.98,32.98,32.95,32.97,54000.0
2005-11-02 13:05:00,32.96,33.01,32.96,33.0,150800.0,32.96,33.01,32.96,33.0,150800.0
2005-11-02 13:10:00,32.99,33.0,32.98,32.98,50000.0,32.99,33.0,32.98,32.98,50000.0
2005-11-02 13:15:00,32.98,32.99,32.97,32.97,16800.0,32.98,32.99,32.97,32.97,16800.0
2005-11-02 13:20:00,32.98,33.0,32.97,32.99,41800.0,32.98,33.0,32.97,32.99,41800.0
2005-11-02 13:25:00,32.99,33.0,32.99,32.99,15100.0,32.99,33.0,32.99,32.99,15100.0
2005-11-02 13:30:00,33.0,33.0,32.99,32.99,22600.0,33.0,33.0,32.99,32.99,22600.0
2005-11-02 13:35:00,33.0,33.0,32.99,33.0,22600.0,33.0,33.0,32.99,33.0,22600.0
2005-11-02 13:40:00,33.0,33.0,32.99,33.0,43200.0,33.0,33.0,32.99,33.0,43200.0
2005-11-02 13:45:00,33.0,33.0,32.99,33.0,12700.0,33.0,33.0,32.99,33.0,12700.0
2005-11-02 13:50:00,33.0,33.0,32.99,33.0,23200.0,33.0,33.0,32.99,33.0,23200.0
2005-11-02 13:55:00,33.0,33.0,32.99,32.99,16000.0,33.0,33.0,32.99,32.99,16000.0
2005-11-02 14:00:00,33.0,33.01,32.99,33.0,101000.0,33.0,33.01,32.99,33.0,101000.0
2005-11-02 14:05:00,33.0,33.0,32.99,33.0,36200.0,33.0,33.0,32.99,33.0,36200.0
2005-11-02 14:10:00,33.0,33.0,32.98,32.99,63000.0,33.0,33.0,32.98,32.99,63000.0
2005-11-02 14:15:00,33.0,33.0,32.95,32.95,41700.0,33.0,33.0,32.95,32.95,41700.0
2005-11-02 14:20:00,32.96,32.98,32.95,32.97,26400.0,32.96,32.98,32.95,32.97,26400.0
2005-11-02 14:25:00,32.98,33.0,32.97,32.99,28000.0,32.98,33.0,32.97,32.99,28000.0
2005-11-02 14:30:00,32.99,32.99,32.98,32.99,11800.0,32.99,32.99,32.98,32.99,11800.0
2005-11-02 14:35:00,32.99,33.0,32.96,32.99,58700.0,32.99,33.0,32.96,32.99,58700.0
2005-11-02 14:40:00,32.98,33.0,32.98,32.98,26200.0,32.98,33.0,32.98,32.98,26200.0
2005-11-02 14:45:00,32.99,33.0,32.98,32.98,72500.0,32.99,33.0,32.98,32.98,72500.0
2005-11-02 14:50:00,32.98,32.99,32.97,32.98,45800.0,32.98,32.99,32.97,32.98,45800.0
2005-11-02 14:55:00,32.98,32.99,32.94,32.98,76600.0,32.98,32.99,32.94,32.98,76600.0
2005-11-02 15:00:00,32.98,32.99,32.97,32.99,57500.0,32.98,32.99,32.97,32.99,57500.0
2005-11-02 15:05:00,32.99,33.0,32.97,32.97,35900.0,32.99,33.0,32.97,32.97,35900.0
2005-11-02 15:10:00,32.97,32.99,32.94,32.97,73700.0,32.97,32.99,32.94,32.97,73700.0
2005-11-02 15:15:00,32.97,32.97,32.9,32.93,47000.0,32.97,32.97,32.9,32.93,47000.0
2005-11-02 15:20:00,32.94,32.96,32.94,32.94,56400.0,32.94,32.96,32.94,32.94,56400.0
2005-11-02 15:25:00,32.94,32.94,32.91,32.92,46800.0,32.94,32.94,32.91,32.92,46800.0
2005-11-02 15:30:00,32.92,32.92,32.84,32.86,112300.0,32.92,32.92,32.84,32.86,112300.0
2005-11-02 15:35:00,32.87,32.87,32.84,32.84,43400.0,32.87,32.87,32.84,32.84,43400.0
2005-11-02 15:40:00,32.84,32.9,32.84,32.89,92900.0,32.84,32.9,32.84,32.89,92900.0
2005-11-02 15:45:00,32.89,32.9,32.86,32.86,107400.0,32.89,32.9,32.86,32.86,107400.0
2005-11-02 15:50:00,32.86,32.89,32.84,32.85,182400.0,32.86,32.89,32.84,32.85,182400.0
2005-11-02 15:55:00,32.85,32.88,32.84,32.88,171100.0,32.85,32.88,32.84,32.88,171100.0
2005-11-03 09:30:00,32.76,32.99,32.75,32.86,104700.0,32.76,32.99,32.75,32.86,104700.0
2005-11-03 09:35:00,32.85,32.88,32.84,32.85,37100.0,32.85,32.88,32.84,32.85,37100.0
2005-11-03 09:40:00,32.86,32.88,32.82,32.83,93600.0,32.86,32.88,32.82,32.83,93600.0
2005-11-03 09:45:00,32.82,32.83,32.82,32.83,38600.0,32.82,32.83,32.82,32.83,38600.0
2005-11-03 09:50:00,32.83,32.87,32.79,32.86,91100.0,32.83,32.87,32.79,32.86,91100.0
2005-11-03 09:55:00,32.87,32.88,32.85,32.85,42600.0,32.87,32.88,32.85,32.85,42600.0
2005-11-03 10:00:00,32.86,32.87,32.82,32.83,186100.0,32.86,32.87,32.82,32.83,186100.0
2005-11-03 10:05:00,32.84,32.86,32.82,32.83,96300.0,32.84,32.86,32.82,32.83,96300.0
2005-11-03 10:10:00,32.82,32.85,32.81,32.85,77600.0,32.82,32.85,32.81,32.85,77600.0
2005-11-03 10:15:00,32.84,32.85,32.82,32.83,133800.0,32.84,32.85,32.82,32.83,133800.0
2005-11-03 10:20:00,32.84,32.85,32.79,32.83,111000.0,32.84,32.85,32.79,32.83,111000.0
2005-11-03 10:25:00,32.84,32.84,32.78,32.82,83300.0,32.84,32.84,32.78,32.82,83300.0
2005-11-03 10:30:00,32.81,32.85,32.77,32.85,56200.0,32.81,32.85,32.77,32.85,56200.0
2005-11-03 10:35:00,32.85,32.85,32.8,32.82,52100.0,32.85,32.85,32.8,32.82,52100.0
2005-11-03 10:40:00,32.81,32.85,32.75,32.85,47600.0,32.81,32.85,32.75,32.85,47600.0
2005-11-03 10:45:00,32.84,32.84,32.69,32.69,70600.0,32.84,32.84,32.69,32.69,70600.0
2005-11-03 10:50:00,32.69,32.69,32.57,32.58,79000.0,32.69,32.69,32.57,32.58,79000.0
2005-11-03 10:55:00,32.57,32.64,32.47,32.47,97800.0,32.57,32.64,32.47,32.47,97800.0
2005-11-03 11:00:00,32.47,32.6,32.44,32.53,120500.0,32.47,32.6,32.44,32.53,120500.0
2005-11-03 11:05:00,32.53,32.55,32.42,32.46,76000.0,32.53,32.55,32.42,32.46,76000.0
2005-11-03 11:10:00,32.44,32.51,32.44,32.5,65600.0,32.44,32.51,32.44,32.5,65600.0
2005-11-03 11:15:00,32.49,32.5,32.26,32.49,209800.0,32.49,32.5,32.26,32.49,209800.0
2005-11-03 11:20:00,32.49,32.5,32.43,32.5,75600.0,32.49,32.5,32.43,32.5,75600.0
2005-11-03 11:25:00,32.49,32.51,32.39,32.5,321200.0,32.49,32.51,32.39,32.5,321200.0
2005-11-03 11:30:00,32.5,32.51,32.47,32.49,60900.0,32.5,32.51,32.47,32.49,60900.0
2005-11-03 11:35:00,32.49,32.57,32.49,32.53,70900.0,32.49,32.57,32.49,32.53,70900.0
2005-11-03 11:40:00,32.54,32.56,32.47,32.52,78400.0,32.54,32.56,32.47,32.52,78400.0
2005-11-03 11:45:00,32.52,32.55,32.47,32.5,65700.0,32.52,32.55,32.47,32.5,65700.0
2005-11-03 11:50:00,32.5,32.52,32.49,32.5,61400.0,32.5,32.52,32.49,32.5,61400.0
2005-11-03 11:55:00,32.5,32.51,32.49,32.5,52500.0,32.5,32.51,32.49,32.5,52500.0
2005-11-03 12:00:00,32.49,32.53,32.47,32.51,102400.0,32.49,32.53,32.47,32.51,102400.0
2005-11-03 12:05:00,32.52,32.52,32.5,32.5,284900.0,32.52,32.52,32.5,32.5,284900.0
2005-11-03 12:10:00,32.5,32.5,32.38,32.44,161700.0,32.5,32.5,32.38,32.44,161700.0
2005-11-03 12:15:00,32.44,32.47,32.41,32.46,51700.0,32.44,32.47,32.41,32.46,51700.0
2005-11-03 12:20:00,32.45,32.51,32.45,32.5,51000.0,32.45,32.51,32.45,32.5,51000.0
2005-11-03 12:25:00,32.49,32.5,32.47,32.5,19300.0,32.49,32.5,32.47,32.5,19300.0
2005-11-03 12:30:00,32.5,32.54,32.48,32.52,33100.0,32.5,32.54,32.48,32.52,33100.0
2005-11-03 12:35:00,32.52,32.57,32.49,32.57,34900.0,32.52,32.57,32.49,32.57,34900.0
2005-11-03 12:40:00,32.57,32.6,32.54,32.6,37400.0,32.57,32.6,32.54,32.6,37400.0
2005-11-03 12:45:00,32.6,32.65,32.59,32.65,50000.0,32.6,32.65,32.59,32.65,50000.0
2005-11-03 12:50:00,32.65,32.65,32.61,32.63,25500.0,32.65,32.65,32.61,32.63,25500.0
2005-11-03 12:55:00,32.63,32.66,32.62,32.63,45100.0,32.63,32.66,32.62,32.63,45100.0
2005-11-03 13:00:00,32.63,32.64,32.59,32.64,35600.0,32.63,32.64,32.59,32.64,35600.0
2005-11-03 13:05:00,32.63,32.64,32.61,32.62,27100.0,32.63,32.64,32.61,32.62,27100.0
2005-11-03 13:10:00,32.62,32.64,32.61,32.63,15300.0,32.62,32.64,32.61,32.63,15300.0
2005-11-03 13:15:00,32.64,32.64,32.62,32.63,26800.0,32.64,32.64,32.62,32.63,26800.0
2005-11-03 13:20:00,32.64,32.65,32.63,32.64,22900.0,32.64,32.65,32.63,32.64,22900.0
2005-11-03 13:25:00,32.65,32.69,32.64,32.67,42600.0,32.65,32.69,32.64,32.67,42600.0
2005-11-03 13:30:00,32.67,32.67,32.65,32.66,14400.0,32.67,32.67,32.65,32.66,14400.0
2005-11-03 13:35:00,32.66,32.68,32.63,32.63,45900.0,32.66,32.68,32.63,32.63,45900.0
2005-11-03 13:40:00,32.64,32.69,32.64,32.67,29700.0,32.64,32.69,32.64,32.67,29700.0
2005-11-03 13:45:00,32.68,32.71,32.66,32.69,68900.0,32.68,32.71,32.66,32.69,68900.0
2005-11-03 13:50:00,32.68,32.68,32.66,32.68,20800.0,32.68,32.68,32.66,32.68,20800.0
2005-11-03 13:55:00,32.69,32.71,32.66,32.69,26800.0,32.69,32.71,32.66,32.69,26800.0
2005-11-03 14:00:00,32.68,32.72,32.68,32.72,48200.0,32.68,32.72,32.68,32.72,48200.0
2005-11-03 14:05:00,32.73,32.78,32.73,32.73,37600.0,32.73,32.78,32.73,32.73,37600.0
2005-11-03 14:10:00,32.73,32.75,32.71,32.72,24300.0,32.73,32.75,32.71,32.72,24300.0
2005-11-03 14:15:00,32.71,32.73,32.66,32.67,18900.0,32.71,32.73,32.66,32.67,18900.0
2005-11-03 14:20:00,32.68,32.69,32.67,32.68,25300.0,32.68,32.69,32.67,32.68,25300.0
2005-11-03 14:25:00,32.67,32.68,32.59,32.65,48000.0,32.67,32.68,32.59,32.65,48000.0
2005-11-03 14:30:00,32.65,32.68,32.63,32.65,22800.0,32.65,32.68,32.63,32.65,22800.0
2005-11-03 14:35:00,32.64,32.68,32.49,32.49,40200.0,32.64,32.68,32.49,32.49,40200.0
2005-11-03 14:40:00,32.51,32.6,32.47,32.59,77500.0,32.51,32.6,32.47,32.59,77500.0
2005-11-03 14:45:00,32.59,32.73,32.58,32.63,71100.0,32.59,32.73,32.58,32.63,71100.0
2005-11-03 14:50:00,32.63,32.64,32.58,32.63,35000.0,32.63,32.64,32.58,32.63,35000.0
2005-11-03 14:55:00,32.63,32.65,32.62,32.63,35600.0,32.63,32.65,32.62,32.63,35600.0
2005-11-03 15:00:00,32.63,32.64,32.56,32.59,47700.0,32.63,32.64,32.56,32.59,47700.0
2005-11-03 15:05:00,32.6,32.67,32.59,32.62,47200.0,32.6,32.67,32.59,32.62,47200.0
2005-11-03 15:10:00,32.62,32.64,32.55,32.58,27000.0,32.62,32.64,32.55,32.58,27000.0
2005-11-03 15:15:00,32.59,32.59,32.57,32.59,29000.0,32.59,32.59,32.57,32.59,29000.0
2005-11-03 15:20:00,32.58,32.67,32.58,32.61,47400.0,32.58,32.67,32.58,32.61,47400.0
2005-11-03 15:25:00,32.61,32.7,32.6,32.7,72700.0,32.61,32.7,32.6,32.7,72700.0
2005-11-03 15:30:00,32.7,32.7,32.63,32.65,51800.0,32.7,32.7,32.63,32.65,51800.0
2005-11-03 15:35:00,32.65,32.66,32.62,32.64,50300.0,32.65,32.66,32.62,32.64,50300.0
2005-11-03 15:40:00,32.65,32.65,32.6,32.6,58600.0,32.65,32.65,32.6,32.6,58600.0
2005-11-03 15:45:00,32.61,32.7,32.61,32.67,85400.0,32.61,32.7,32.61,32.67,85400.0
2005-11-03 15:50:00,32.67,32.7,32.67,32.69,65700.0,32.67,32.7,32.67,32.69,65700.0
2005-11-03 15:55:00,32.69,32.69,32.61,32.69,142800.0,32.69,32.69,32.61,32.69,142800.0
2005-11-04 09:30:00,32.53,32.88,32.49,32.81,135800.0,32.53,32.88,32.49,32.81,135800.0
2005-11-04 09:35:00,32.8,32.87,32.75,32.77,54900.0,32.8,32.87,32.75,32.77,54900.0
2005-11-04 09:40:00,32.8,32.95,32.8,32.91,67300.0,32.8,32.95,32.8,32.91,67300.0
2005-11-04 09:45:00,32.9,33.04,32.87,32.99,160800.0,32.9,33.04,32.87,32.99,160800.0
2005-11-04 09:50:00,33.04,33.12,32.98,33.09,164300.0,33.04,33.12,32.98,33.09,164300.0
2005-11-04 09:55:00,33.08,33.12,33.02,33.08,123700.0,33.08,33.12,33.02,33.08,123700.0
2005-11-04 10:00:00,33.08,33.2,33.08,33.2,107400.0,33.08,33.2,33.08,33.2,107400.0
2005-11-04 10:05:00,33.2,33.2,33.11,33.12,109500.0,33.2,33.2,33.11,33.12,109500.0
2005-11-04 10:10:00,33.12,33.13,33.02,33.06,84700.0,33.12,33.13,33.02,33.06,84700.0
2005-11-04 10:15:00,33.08,33.1,33.02,33.08,45300.0,33.08,33.1,33.02,33.08,45300.0
2005-11-04 10:20:00,33.08,33.09,32.94,32.94,53000.0,33.08,33.09,32.94,32.94,53000.0
2005-11-04 10:25:00,32.95,33.04,32.86,32.86,63500.0,32.95,33.04,32.86,32.86,63500.0
2005-11-04 10:30:00,32.86,32.94,32.83,32.83,46400.0,32.86,32.94,32.83,32.83,46400.0
2005-11-04 10:35:00,32.83,32.91,32.83,32.87,33200.0,32.83,32.91,32.83,32.87,33200.0
2005-11-04 10:40:00,32.86,32.86,32.67,32.71,61300.0,32.86,32.86,32.67,32.71,61300.0
2005-11-04 10:45:00,32.71,32.83,32.7,32.81,79400.0,32.71,32.83,32.7,32.81,79400.0
2005-11-04 10:50:00,32.8,32.98,32.8,32.9,39500.0,32.8,32.98,32.8,32.9,39500.0
2005-11-04 10:55:00,32.89,32.9,32.85,32.85,5500.0,32.89,32.9,32.85,32.85,5500.0
2005-11-04 11:00:00,32.86,32.97,32.85,32.88,35100.0,32.86,32.97,32.85,32.88,35100.0
2005-11-04 11:05:00,32.88,32.9,32.86,32.87,22700.0,32.88,32.9,32.86,32.87,22700.0
2005-11-04 11:10:00,32.87,32.87,32.8,32.82,25000.0,32.87,32.87,32.8,32.82,25000.0
2005-11-04 11:15:00,32.82,32.82,32.77,32.77,48200.0,32.82,32.82,32.77,32.77,48200.0
2005-11-04 11:20:00,32.79,32.79,32.69,32.69,24600.0,32.79,32.79,32.69,32.69,24600.0
2005-11-04 11:25:00,32.69,32.75,32.65,32.66,31700.0,32.69,32.75,32.65,32.66,31700.0
2005-11-04 11:30:00,32.65,32.65,32.58,32.6,25900.0,32.65,32.65,32.58,32.6,25900.0
2005-11-04 11:35:00,32.58,32.65,32.57,32.58,102300.0,32.58,32.65,32.57,32.58,102300.0
2005-11-04 11:40:00,32.58,32.59,32.5,32.51,22000.0,32.58,32.59,32.5,32.51,22000.0
2005-11-04 11:45:00,32.5,32.61,32.5,32.6,62100.0,32.5,32.61,32.5,32.6,62100.0
2005-11-04 11:50:00,32.6,32.62,32.57,32.57,50800.0,32.6,32.62,32.57,32.57,50800.0
2005-11-04 11:55:00,32.57,32.59,32.4,32.41,55600.0,32.57,32.59,32.4,32.41,55600.0
2005-11-04 12:00:00,32.41,32.5,32.35,32.5,109100.0,32.41,32.5,32.35,32.5,109100.0
2005-11-04 12:05:00,32.51,32.56,32.47,32.55,101000.0,32.51,32.56,32.47,32.55,101000.0
2005-11-04 12:10:00,32.55,32.56,32.51,32.54,29400.0,32.55,32.56,32.51,32.54,29400.0
2005-11-04 12:15:00,32.54,32.54,32.5,32.5,28700.0,32.54,32.54,32.5,32.5,28700.0
2005-11-04 12:20:00,32.51,32.57,32.51,32.54,60000.0,32.51,32.57,32.51,32.54,60000.0
2005-11-04 12:25:00,32.54,32.62,32.53,32.55,68400.0,32.54,32.62,32.53,32.55,68400.0
2005-11-04 12:30:00,32.55,32.6,32.54,32.59,52200.0,32.55,32.6,32.54,32.59,52200.0
2005-11-04 12:35:00,32.58,32.61,32.58,32.6,25900.0,32.58,32.61,32.58,32.6,25900.0
2005-11-04 12:40:00,32.6,32.6,32.57,32.57,27400.0,32.6,32.6,32.57,32.57,27400.0
2005-11-04 12:45:00,32.58,32.58,32.52,32.53,24700.0,32.58,32.58,32.52,32.53,24700.0
2005-11-04 12:50:00,32.53,32.6,32.53,32.6,22600.0,32.53,32.6,32.53,32.6,22600.0
2005-11-04 12:55:00,32.6,32.6,32.58,32.59,6800.0,32.6,32.6,32.58,32.59,6800.0
2005-11-04 13:00:00,32.59,32.59,32.53,32.54,61000.0,32.59,32.59,32.53,32.54,61000.0
2005-11-04 13:05:00,32.54,32.57,32.54,32.55,15900.0,32.54,32.57,32.54,32.55,15900.0
2005-11-04 13:10:00,32.56,32.58,32.53,32.57,35300.0,32.56,32.58,32.53,32.57,35300.0
2005-11-04 13:15:00,32.57,32.58,32.53,32.53,18200.0,32.57,32.58,32.53,32.53,18200.0
2005-11-04 13:20:00,32.53,32.57,32.53,32.56,13900.0,32.53,32.57,32.53,32.56,13900.0
2005-11-04 13:25:00,32.57,32.6,32.56,32.58,30800.0,32.57,32.6,32.56,32.58,30800.0
2005-11-04 13:30:00,32.58,32.58,32.57,32.58,22400.0,32.58,32.58,32.57,32.58,22400.0
2005-11-04 13:35:00,32.57,32.58,32.55,32.56,33700.0,32.57,32.58,32.55,32.56,33700.0
2005-11-04 13:40:00,32.56,32.57,32.49,32.49,79200.0,32.56,32.57,32.49,32.49,79200.0
2005-11-04 13:45:00,32.5,32.52,32.5,32.51,39100.0,32.5,32.52,32.5,32.51,39100.0
2005-11-04 13:50:00,32.52,32.52,32.51,32.51,21600.0,32.52,32.52,32.51,32.51,21600.0
2005-11-04 13:55:00,32.52,32.53,32.51,32.52,23400.0,32.52,32.53,32.51,32.52,23400.0
2005-11-04 14:00:00,32.52,32.54,32.51,32.53,26600.0,32.52,32.54,32.51,32.53,26600.0
2005-11-04 14:05:00,32.53,32.54,32.51,32.51,35000.0,32.53,32.54,32.51,32.51,35000.0
2005-11-04 14:10:00,32.52,32.53,32.5,32.53,34800.0,32.52,32.53,32.5,32.53,34800.0
2005-11-04 14:15:00,32.53,32.54,32.51,32.52,27500.0,32.53,32.54,32.51,32.52,27500.0
2005-11-04 14:20:00,32.52,32.53,32.51,32.51,89100.0,32.52,32.53,32.51,32.51,89100.0
2005-11-04 14:25:00,32.52,32.52,32.49,32.52,63800.0,32.52,32.52,32.49,32.52,63800.0
2005-11-04 14:30:00,32.51,32.51,32.47,32.49,35700.0,32.51,32.51,32.47,32.49,35700.0
2005-11-04 14:35:00,32.49,32.5,32.47,32.47,40700.0,32.49,32.5,32.47,32.47,40700.0
2005-11-04 14:40:00,32.48,32.5,32.44,32.45,32200.0,32.48,32.5,32.44,32.45,32200.0
2005-11-04 14:45:00,32.44,32.46,32.38,32.39,46600.0,32.44,32.46,32.38,32.39,46600.0
2005-11-04 14:50:00,32.39,32.49,32.38,32.46,73700.0,32.39,32.49,32.38,32.46,73700.0
2005-11-04 14:55:00,32.46,32.49,32.45,32.49,35400.0,32.46,32.49,32.45,32.49,35400.0
2005-11-04 15:00:00,32.49,32.49,32.45,32.47,35000.0,32.49,32.49,32.45,32.47,35000.0
2005-11-04 15:05:00,32.47,32.47,32.41,32.42,66500.0,32.47,32.47,32.41,32.42,66500.0
2005-11-04 15:10:00,32.41,32.42,32.41,32.42,41700.0,32.41,32.42,32.41,32.42,41700.0
2005-11-04 15:15:00,32.42,32.42,32.41,32.42,45400.0,32.42,32.42,32.41,32.42,45400.0
2005-11-04 15:20:00,32.42,32.43,32.41,32.41,28100.0,32.42,32.43,32.41,32.41,28100.0
2005-11-04 15:25:00,32.42,32.45,32.42,32.44,18200.0,32.42,32.45,32.42,32.44,18200.0
2005-11-04 15:30:00,32.45,32.45,32.44,32.45,69600.0,32.45,32.45,32.44,32.45,69600.0
2005-11-04 15:35:00,32.45,32.46,32.44,32.45,28100.0,32.45,32.46,32.44,32.45,28100.0
2005-11-04 15:40:00,32.45,32.52,32.44,32.47,95200.0,32.45,32.52,32.44,32.47,95200.0
2005-11-04 15:45:00,32.47,32.53,32.47,32.48,100200.0,32.47,32.53,32.47,32.48,100200.0
2005-11-04 15:50:00,32.48,32.51,32.43,32.48,154600.0,32.48,32.51,32.43,32.48,154600.0
2005-11-04 15:55:00,32.49,32.5,32.43,32.44,127500.0,32.49,32.5,32.43,32.44,127500.0
2005-11-07 09:30:00,32.53,32.66,32.47,32.5,118000.0,32.53,32.66,32.47,32.5,118000.0
2005-11-07 09:35:00,32.51,32.58,32.47,32.48,29500.0,32.51,32.58,32.47,32.48,29500.0
2005-11-07 09:40:00,32.49,32.61,32.46,32.57,52000.0,32.49,32.61,32.46,32.57,52000.0
2005-11-07 09:45:00,32.55,32.59,32.45,32.53,49100.0,32.55,32.59,32.45,32.53,49100.0
2005-11-07 09:50:00,32.53,32.53,32.44,32.49,47000.0,32.53,32.53,32.44,32.49,47000.0
2005-11-07 09:55:00,32.49,32.51,32.45,32.46,22600.0,32.49,32.51,32.45,32.46,22600.0
2005-11-07 10:00:00,32.46,32.48,32.44,32.46,39900.0,32.46,32.48,32.44,32.46,39900.0
2005-11-07 10:05:00,32.48,32.5,32.45,32.48,43800.0,32.48,32.5,32.45,32.48,43800.0
2005-11-07 10:10:00,32.48,32.51,32.48,32.48,27200.0,32.48,32.51,32.48,32.48,27200.0
2005-11-07 10:15:00,32.48,32.48,32.39,32.39,57500.0,32.48,32.48,32.39,32.39,57500.0
2005-11-07 10:20:00,32.4,32.4,32.26,32.29,52000.0,32.4,32.4,32.26,32.29,52000.0
2005-11-07 10:25:00,32.29,32.4,32.28,32.4,20400.0,32.29,32.4,32.28,32.4,20400.0
2005-11-07 10:30:00,32.4,32.45,32.37,32.43,37200.0,32.4,32.45,32.37,32.43,37200.0
2005-11-07 10:35:00,32.43,32.43,32.4,32.4,52700.0,32.43,32.43,32.4,32.4,52700.0
2005-11-07 10:40:00,32.41,32.43,32.39,32.43,18300.0,32.41,32.43,32.39,32.43,18300.0
2005-11-07 10:45:00,32.42,32.43,32.36,32.36,17400.0,32.42,32.43,32.36,32.36,17400.0
2005-11-07 10:50:00,32.37,32.42,32.37,32.39,21300.0,32.37,32.42,32.37,32.39,21300.0
2005-11-07 10:55:00,32.39,32.43,32.36,32.43,23100.0,32.39,32.43,32.36,32.43,23100.0
2005-11-07 11:00:00,32.43,32.43,32.33,32.37,43200.0,32.43,32.43,32.33,32.37,43200.0
2005-11-07 11:05:00,32.37,32.4,32.33,32.39,43600.0,32.37,32.4,32.33,32.39,43600.0
2005-11-07 11:10:00,32.39,32.4,32.29,32.31,28400.0,32.39,32.4,32.29,32.31,28400.0
2005-11-07 11:15:00,32.32,32.37,32.31,32.32,25900.0,32.32,32.37,32.31,32.32,25900.0
2005-11-07 11:20:00,32.33,32.35,32.28,32.3,29600.0,32.33,32.35,32.28,32.3,29600.0
2005-11-07 11:25:00,32.29,32.38,32.28,32.37,64200.0,32.29,32.38,32.28,32.37,64200.0
2005-11-07 11:30:00,32.36,32.37,32.32,32.33,54600.0,32.36,32.37,32.32,32.33,54600.0
2005-11-07 11:35:00,32.33,32.37,32.31,32.31,31900.0,32.33,32.37,32.31,32.31,31900.0
2005-11-07 11:40:00,32.31,32.32,32.26,32.3,41500.0,32.31,32.32,32.26,32.3,41500.0
2005-11-07 11:45:00,32.3,32.39,32.27,32.39,29100.0,32.3,32.39,32.27,32.39,29100.0
2005-11-07 11:50:00,32.39,32.4,32.31,32.36,23900.0,32.39,32.4,32.31,32.36,23900.0
2005-11-07 11:55:00,32.36,32.39,32.35,32.37,12400.0,32.36,32.39,32.35,32.37,12400.0
2005-11-07 12:00:00,32.36,32.38,32.34,32.35,28500.0,32.36,32.38,32.34,32.35,28500.0
2005-11-07 12:05:00,32.35,32.35,32.28,32.3,17900.0,32.35,32.35,32.28,32.3,17900.0
2005-11-07 12:10:00,32.3,32.36,32.29,32.29,38800.0,32.3,32.36,32.29,32.29,38800.0
2005-11-07 12:15:00,32.29,32.36,32.27,32.34,31300.0,32.29,32.36,32.27,32.34,31300.0
2005-11-07 12:20:00,32.36,32.38,32.34,32.36,42200.0,32.36,32.38,32.34,32.36,42200.0
2005-11-07 12:25:00,32.36,32.43,32.36,32.41,51400.0,32.36,32.43,32.36,32.41,51400.0
2005-11-07 12:30:00,32.42,32.42,32.36,32.36,21100.0,32.42,32.42,32.36,32.36,21100.0
2005-11-07 12:35:00,32.36,32.36,32.33,32.34,16900.0,32.36,32.36,32.33,32.34,16900.0
2005-11-07 12:40:00,32.34,32.36,32.3,32.36,30000.0,32.34,32.36,32.3,32.36,30000.0
2005-11-07 12:45:00,32.36,32.4,32.34,32.37,15800.0,32.36,32.4,32.34,32.37,15800.0
2005-11-07 12:50:00,32.36,32.43,32.35,32.37,30300.0,32.36,32.43,32.35,32.37,30300.0
2005-11-07 12:55:00,32.37,32.39,32.34,32.35,49600.0,32.37,32.39,32.34,32.35,49600.0
2005-11-07 13:00:00,32.36,32.39,32.35,32.39,17200.0,32.36,32.39,32.35,32.39,17200.0
2005-11-07 13:05:00,32.39,32.4,32.35,32.37,19200.0,32.39,32.4,32.35,32.37,19200.0
2005-11-07 13:10:00,32.37,32.37,32.31,32.34,12200.0,32.37,32.37,32.31,32.34,12200.0
2005-11-07 13:15:00,32.35,32.42,32.34,32.4,23400.0,32.35,32.42,32.34,32.4,23400.0
2005-11-07 13:20:00,32.4,32.4,32.37,32.39,14200.0,32.4,32.4,32.37,32.39,14200.0
2005-11-07 13:25:00,32.37,32.42,32.37,32.41,20500.0,32.37,32.42,32.37,32.41,20500.0
2005-11-07 13:30:00,32.42,32.43,32.39,32.43,20100.0,32.42,32.43,32.39,32.43,20100.0
2005-11-07 13:35:00,32.42,32.42,32.39,32.4,10900.0,32.42,32.42,32.39,32.4,10900.0
2005-11-07 13:40:00,32.42,32.43,32.39,32.39,44200.0,32.42,32.43,32.39,32.39,44200.0
2005-11-07 13:45:00,32.39,32.43,32.37,32.41,45500.0,32.39,32.43,32.37,32.41,45500.0
2005-11-07 13:50:00,32.41,32.43,32.37,32.41,39000.0,32.41,32.43,32.37,32.41,39000.0
2005-11-07 13:55:00,32.42,32.42,32.41,32.41,10000.0,32.42,32.42,32.41,32.41,10000.0
2005-11-07 14:00:00,32.41,32.41,32.36,32.41,54300.0,32.41,32.41,32.36,32.41,54300.0
2005-11-07 14:05:00,32.41,32.46,32.41,32.46,72300.0,32.41,32.46,32.41,32.46,72300.0
2005-11-07 14:10:00,32.45,32.47,32.42,32.42,34400.0,32.45,32.47,32.42,32.42,34400.0
2005-11-07 14:15:00,32.43,32.44,32.42,32.43,34900.0,32.43,32.44,32.42,32.43,34900.0
2005-11-07 14:20:00,32.43,32.43,32.42,32.43,33500.0,32.43,32.43,32.42,32.43,33500.0
2005-11-07 14:25:00,32.43,32.43,32.42,32.43,10300.0,32.43,32.43,32.42,32.43,10300.0
2005-11-07 14:30:00,32.43,32.43,32.42,32.43,30600.0,32.43,32.43,32.42,32.43,30600.0
2005-11-07 14:35:00,32.43,32.44,32.42,32.43,18400.0,32.43,32.44,32.42,32.43,18400.0
2005-11-07 14:40:00,32.42,32.48,32.42,32.47,27900.0,32.42,32.48,32.42,32.47,27900.0
2005-11-07 14:45:00,32.47,32.47,32.46,32.46,44900.0,32.47,32.47,32.46,32.46,44900.0
2005-11-07 14:50:00,32.46,32.47,32.46,32.47,23300.0,32.46,32.47,32.46,32.47,23300.0
2005-11-07 14:55:00,32.47,32.47,32.45,32.46,133000.0,32.47,32.47,32.45,32.46,133000.0
2005-11-07 15:00:00,32.47,32.47,32.44,32.47,30900.0,32.47,32.47,32.44,32.47,30900.0
2005-11-07 15:05:00,32.47,32.47,32.43,32.43,71900.0,32.47,32.47,32.43,32.43,71900.0
2005-11-07 15:10:00,32.46,32.46,32.36,32.36,32200.0,32.46,32.46,32.36,32.36,32200.0
2005-11-07 15:15:00,32.37,32.47,32.36,32.47,60700.0,32.37,32.47,32.36,32.47,60700.0
2005-11-07 15:20:00,32.46,32.47,32.42,32.46,42100.0,32.46,32.47,32.42,32.46,42100.0
2005-11-07 15:25:00,32.45,32.45,32.41,32.43,57200.0,32.45,32.45,32.41,32.43,57200.0
2005-11-07 15:30:00,32.43,32.47,32.4,32.41,37500.0,32.43,32.47,32.4,32.41,37500.0
2005-11-07 15:35:00,32.41,32.47,32.41,32.45,48200.0,32.41,32.47,32.41,32.45,48200.0
2005-11-07 15:40:00,32.46,32.47,32.44,32.46,64600.0,32.46,32.47,32.44,32.46,64600.0
2005-11-07 15:45:00,32.47,32.48,32.45,32.46,41500.0,32.47,32.48,32.45,32.46,41500.0
2005-11-07 15:50:00,32.46,32.51,32.46,32.48,81100.0,32.46,32.51,32.46,32.48,81100.0
2005-11-07 15:55:00,32.47,32.51,32.47,32.5,148000.0,32.47,32.51,32.47,32.5,148000.0
2005-11-08 09:30:00,32.01,32.26,31.95,31.99,237900.0,32.01,32.26,31.95,31.99,237900.0
2005-11-08 09:35:00,32.0,32.2,31.95,32.07,89500.0,32.0,32.2,31.95,32.07,89500.0
2005-11-08 09:40:00,32.08,32.24,32.08,32.16,66300.0,32.08,32.24,32.08,32.16,66300.0
2005-11-08 09:45:00,32.15,32.18,32.07,32.09,49900.0,32.15,32.18,32.07,32.09,49900.0
2005-11-08 09:50:00,32.1,32.16,32.07,32.1,33300.0,32.1,32.16,32.07,32.1,33300.0
2005-11-08 09:55:00,32.09,32.11,32.0,32.04,105500.0,32.09,32.11,32.0,32.04,105500.0
2005-11-08 10:00:00,32.04,32.06,31.99,32.05,72500.0,32.04,32.06,31.99,32.05,72500.0
2005-11-08 10:05:00,32.05,32.11,32.05,32.09,24100.0,32.05,32.11,32.05,32.09,24100.0
2005-11-08 10:10:00,32.1,32.11,32.08,32.1,44600.0,32.1,32.11,32.08,32.1,44600.0
2005-11-08 10:15:00,32.1,32.11,32.09,32.1,107800.0,32.1,32.11,32.09,32.1,107800.0
2005-11-08 10:20:00,32.11,32.17,32.11,32.15,34500.0,32.11,32.17,32.11,32.15,34500.0
2005-11-08 10:25:00,32.15,32.15,32.11,32.11,33700.0,32.15,32.15,32.11,32.11,33700.0
2005-11-08 10:30:00,32.12,32.15,32.11,32.15,196500.0,32.12,32.15,32.11,32.15,196500.0
2005-11-08 10:35:00,32.15,32.2,32.13,32.2,107200.0,32.15,32.2,32.13,32.2,107200.0
2005-11-08 10:40:00,32.2,32.22,32.14,32.14,59300.0,32.2,32.22,32.14,32.14,59300.0
2005-11-08 10:45:00,32.14,32.21,32.11,32.19,42400.0,32.14,32.21,32.11,32.19,42400.0
2005-11-08 10:50:00,32.19,32.21,32.17,32.17,25700.0,32.19,32.21,32.17,32.17,25700.0
2005-11-08 10:55:00,32.18,32.2,32.15,32.17,28900.0,32.18,32.2,32.15,32.17,28900.0
2005-11-08 11:00:00,32.17,32.21,32.17,32.2,62300.0,32.17,32.21,32.17,32.2,62300.0
2005-11-08 11:05:00,32.21,32.22,32.18,32.22,94100.0,32.21,32.22,32.18,32.22,94100.0
2005-11-08 11:10:00,32.23,32.26,32.2,32.25,45200.0,32.23,32.26,32.2,32.25,45200.0
2005-11-08 11:15:00,32.25,32.28,32.16,32.26,339400.0,32.25,32.28,32.16,32.26,339400.0
2005-11-08 11:20:00,32.26,32.3,32.26,32.3,94300.0,32.26,32.3,32.26,32.3,94300.0
2005-11-08 11:25:00,32.31,32.32,32.31,32.32,23500.0,32.31,32.32,32.31,32.32,23500.0
2005-11-08 11:30:00,32.32,32.33,32.2,32.2,35500.0,32.32,32.33,32.2,32.2,35500.0
2005-11-08 11:35:00,32.21,32.25,32.21,32.24,23700.0,32.21,32.25,32.21,32.24,23700.0
2005-11-08 11:40:00,32.23,32.25,32.23,32.25,24600.0,32.23,32.25,32.23,32.25,24600.0
2005-11-08 11:45:00,32.25,32.29,32.23,32.29,24500.0,32.25,32.29,32.23,32.29,24500.0
2005-11-08 11:50:00,32.29,32.32,32.28,32.3,28600.0,32.29,32.32,32.28,32.3,28600.0
2005-11-08 11:55:00,32.3,32.4,32.3,32.37,34100.0,32.3,32.4,32.3,32.37,34100.0
2005-11-08 12:00:00,32.38,32.38,32.25,32.26,24800.0,32.38,32.38,32.25,32.26,24800.0
2005-11-08 12:05:00,32.26,32.35,32.26,32.33,14300.0,32.26,32.35,32.26,32.33,14300.0
2005-11-08 12:10:00,32.34,32.35,32.33,32.35,8600.0,32.34,32.35,32.33,32.35,8600.0
2005-11-08 12:15:00,32.35,32.35,32.33,32.33,7000.0,32.35,32.35,32.33,32.33,7000.0
2005-11-08 12:20:00,32.33,32.33,32.3,32.3,6800.0,32.33,32.33,32.3,32.3,6800.0
2005-11-08 12:25:00,32.31,32.32,32.29,32.31,11500.0,32.31,32.32,32.29,32.31,11500.0
2005-11-08 12:30:00,32.32,32.32,32.25,32.25,17700.0,32.32,32.32,32.25,32.25,17700.0
2005-11-08 12:35:00,32.25,32.25,32.22,32.22,8300.0,32.25,32.25,32.22,32.22,8300.0
2005-11-08 12:40:00,32.23,32.24,32.19,32.24,26800.0,32.23,32.24,32.19,32.24,26800.0
2005-11-08 12:45:00,32.24,32.24,32.22,32.23,25600.0,32.24,32.24,32.22,32.23,25600.0
2005-11-08 12:50:00,32.22,32.23,32.13,32.17,50900.0,32.22,32.23,32.13,32.17,50900.0
2005-11-08 12:55:00,32.17,32.3,32.17,32.24,52600.0,32.17,32.3,32.17,32.24,52600.0
2005-11-08 13:00:00,32.24,32.25,32.22,32.25,23100.0,32.24,32.25,32.22,32.25,23100.0
2005-11-08 13:05:00,32.26,32.26,32.23,32.23,16500.0,32.26,32.26,32.23,32.23,16500.0
2005-11-08 13:10:00,32.23,32.26,32.21,32.21,43600.0,32.23,32.26,32.21,32.21,43600.0
2005-11-08 13:15:00,32.21,32.27,32.18,32.27,36200.0,32.21,32.27,32.18,32.27,36200.0
2005-11-08 13:20:00,32.26,32.28,32.22,32.22,8900.0,32.26,32.28,32.22,32.22,8900.0
2005-11-08 13:25:00,32.23,32.25,32.22,32.23,50800.0,32.23,32.25,32.22,32.23,50800.0
2005-11-08 13:30:00,32.25,32.26,32.24,32.24,22300.0,32.25,32.26,32.24,32.24,22300.0
2005-11-08 13:35:00,32.24,32.25,32.22,32.22,17000.0,32.24,32.25,32.22,32.22,17000.0
2005-11-08 13:40:00,32.22,32.22,32.17,32.21,19700.0,32.22,32.22,32.17,32.21,19700.0
2005-11-08 13:45:00,32.22,32.22,32.19,32.2,31300.0,32.22,32.22,32.19,32.2,31300.0
2005-11-08 13:50:00,32.2,32.25,32.15,32.19,43000.0,32.2,32.25,32.15,32.19,43000.0
2005-11-08 13:55:00,32.19,32.21,32.14,32.2,38700.0,32.19,32.21,32.14,32.2,38700.0
2005-11-08 14:00:00,32.21,32.22,32.19,32.22,32800.0,32.21,32.22,32.19,32.22,32800.0
2005-11-08 14:05:00,32.22,32.23,32.21,32.21,167300.0,32.22,32.23,32.21,32.21,167300.0
2005-11-08 14:10:00,32.21,32.24,32.18,32.24,51000.0,32.21,32.24,32.18,32.24,51000.0
2005-11-08 14:15:00,32.25,32.25,32.21,32.25,33600.0,32.25,32.25,32.21,32.25,33600.0
2005-11-08 14:20:00,32.25,32.3,32.25,32.29,17900.0,32.25,32.3,32.25,32.29,17900.0
2005-11-08 14:25:00,32.29,32.29,32.22,32.22,30300.0,32.29,32.29,32.22,32.22,30300.0
2005-11-08 14:30:00,32.22,32.26,32.22,32.25,47100.0,32.22,32.26,32.22,32.25,47100.0
2005-11-08 14:35:00,32.25,32.25,32.22,32.23,24300.0,32.25,32.25,32.22,32.23,24300.0
2005-11-08 14:40:00,32.24,32.25,32.22,32.23,21500.0,32.24,32.25,32.22,32.23,21500.0
2005-11-08 14:45:00,32.23,32.25,32.23,32.24,36300.0,32.23,32.25,32.23,32.24,36300.0
2005-11-08 14:50:00,32.23,32.24,32.21,32.22,14900.0,32.23,32.24,32.21,32.22,14900.0
2005-11-08 14:55:00,32.22,32.25,32.21,32.25,68900.0,32.22,32.25,32.21,32.25,68900.0
2005-11-08 15:00:00,32.25,32.26,32.22,32.26,41300.0,32.25,32.26,32.22,32.26,41300.0
2005-11-08 15:05:00,32.26,32.27,32.23,32.26,100700.0,32.26,32.27,32.23,32.26,100700.0
2005-11-08 15:10:00,32.26,32.29,32.26,32.28,70000.0,32.26,32.29,32.26,32.28,70000.0
2005-11-08 15:15:00,32.27,32.34,32.27,32.31,78200.0,32.27,32.34,32.27,32.31,78200.0
2005-11-08 15:20:00,32.31,32.33,32.3,32.32,32100.0,32.31,32.33,32.3,32.32,32100.0
2005-11-08 15:25:00,32.32,32.32,32.29,32.3,17000.0,32.32,32.32,32.29,32.3,17000.0
2005-11-08 15:30:00,32.3,32.31,32.29,32.3,14400.0,32.3,32.31,32.29,32.3,14400.0
2005-11-08 15:35:00,32.3,32.31,32.28,32.3,57600.0,32.3,32.31,32.28,32.3,57600.0
2005-11-08 15:40:00,32.31,32.34,32.3,32.32,53700.0,32.31,32.34,32.3,32.32,53700.0
2005-11-08 15:45:00,32.31,32.34,32.26,32.26,45800.0,32.31,32.34,32.26,32.26,45800.0
2005-11-08 15:50:00,32.27,32.28,32.23,32.24,91300.0,32.27,32.28,32.23,32.24,91300.0
2005-11-08 15:55:00,32.24,32.28,32.21,32.25,112400.0,32.24,32.28,32.21,32.25,112400.0
2005-11-09 09:30:00,32.34,32.36,32.12,32.31,99100.0,32.34,32.36,32.12,32.31,99100.0
2005-11-09 09:35:00,32.3,32.3,32.22,32.24,19700.0,32.3,32.3,32.22,32.24,19700.0
2005-11-09 09:40:00,32.24,32.31,32.23,32.3,27800.0,32.24,32.31,32.23,32.3,27800.0
2005-11-09 09:45:00,32.3,32.32,32.26,32.31,28500.0,32.3,32.32,32.26,32.31,28500.0
2005-11-09 09:50:00,32.32,32.34,32.26,32.26,25300.0,32.32,32.34,32.26,32.26,25300.0
2005-11-09 09:55:00,32.26,32.31,32.26,32.26,42400.0,32.26,32.31,32.26,32.26,42400.0
2005-11-09 10:00:00,32.27,32.27,32.14,32.2,55100.0,32.27,32.27,32.14,32.2,55100.0
2005-11-09 10:05:00,32.2,32.25,32.19,32.2,40100.0,32.2,32.25,32.19,32.2,40100.0
2005-11-09 10:10:00,32.2,32.25,32.19,32.23,31200.0,32.2,32.25,32.19,32.23,31200.0
2005-11-09 10:15:00,32.24,32.27,32.23,32.27,28800.0,32.24,32.27,32.23,32.27,28800.0
2005-11-09 10:20:00,32.26,32.26,32.18,32.18,59300.0,32.26,32.26,32.18,32.18,59300.0
2005-11-09 10:25:00,32.18,32.22,32.15,32.21,52700.0,32.18,32.22,32.15,32.21,52700.0
2005-11-09 10:30:00,32.21,32.31,32.21,32.31,54900.0,32.21,32.31,32.21,32.31,54900.0
2005-11-09 10:35:00,32.31,32.38,32.22,32.3,34200.0,32.31,32.38,32.22,32.3,34200.0
2005-11-09 10:40:00,32.32,32.34,32.3,32.3,9300.0,32.32,32.34,32.3,32.3,9300.0
2005-11-09 10:45:00,32.3,32.31,32.27,32.31,21100.0,32.3,32.31,32.27,32.31,21100.0
2005-11-09 10:50:00,32.3,32.31,32.29,32.29,15100.0,32.3,32.31,32.29,32.29,15100.0
2005-11-09 10:55:00,32.3,32.3,32.28,32.28,10800.0,32.3,32.3,32.28,32.28,10800.0
2005-11-09 11:00:00,32.28,32.28,32.2,32.2,26800.0,32.28,32.28,32.2,32.2,26800.0
2005-11-09 11:05:00,32.21,32.26,32.2,32.24,36600.0,32.21,32.26,32.2,32.24,36600.0
2005-11-09 11:10:00,32.23,32.29,32.19,32.2,38300.0,32.23,32.29,32.19,32.2,38300.0
2005-11-09 11:15:00,32.28,32.29,32.26,32.27,10300.0,32.28,32.29,32.26,32.27,10300.0
2005-11-09 11:20:00,32.26,32.27,32.24,32.27,21700.0,32.26,32.27,32.24,32.27,21700.0
2005-11-09 11:25:00,32.27,32.34,32.26,32.27,37600.0,32.27,32.34,32.26,32.27,37600.0
2005-11-09 11:30:00,32.27,32.31,32.26,32.28,29200.0,32.27,32.31,32.26,32.28,29200.0
2005-11-09 11:35:00,32.29,32.37,32.29,32.34,28400.0,32.29,32.37,32.29,32.34,28400.0
2005-11-09 11:40:00,32.34,32.38,32.31,32.37,19600.0,32.34,32.38,32.31,32.37,19600.0
2005-11-09 11:45:00,32.37,32.48,32.3,32.47,44200.0,32.37,32.48,32.3,32.47,44200.0
2005-11-09 11:50:00,32.48,32.49,32.36,32.36,12400.0,32.48,32.49,32.36,32.36,12400.0
2005-11-09 11:55:00,32.38,32.38,32.3,32.31,8000.0,32.38,32.38,32.3,32.31,8000.0
2005-11-09 12:00:00,32.3,32.31,32.29,32.3,19900.0,32.3,32.31,32.29,32.3,19900.0
2005-11-09 12:05:00,32.3,32.37,32.3,32.36,30200.0,32.3,32.37,32.3,32.36,30200.0
2005-11-09 12:10:00,32.36,32.36,32.3,32.32,23500.0,32.36,32.36,32.3,32.32,23500.0
2005-11-09 12:15:00,32.32,32.46,32.32,32.44,40600.0,32.32,32.46,32.32,32.44,40600.0
2005-11-09 12:20:00,32.44,32.54,32.44,32.53,30000.0,32.44,32.54,32.44,32.53,30000.0
2005-11-09 12:25:00,32.53,32.55,32.49,32.5,87000.0,32.53,32.55,32.49,32.5,87000.0
2005-11-09 12:30:00,32.49,32.59,32.47,32.57,60200.0,32.49,32.59,32.47,32.57,60200.0
2005-11-09 12:35:00,32.57,32.6,32.55,32.55,20500.0,32.57,32.6,32.55,32.55,20500.0
2005-11-09 12:40:00,32.55,32.57,32.53,32.56,28400.0,32.55,32.57,32.53,32.56,28400.0
2005-11-09 12:45:00,32.57,32.58,32.56,32.57,21400.0,32.57,32.58,32.56,32.57,21400.0
2005-11-09 12:50:00,32.57,32.58,32.54,32.55,27200.0,32.57,32.58,32.54,32.55,27200.0
2005-11-09 12:55:00,32.55,32.58,32.32,32.52,18300.0,32.55,32.58,32.32,32.52,18300.0
2005-11-09 13:00:00,32.51,32.53,32.48,32.49,19500.0,32.51,32.53,32.48,32.49,19500.0
2005-11-09 13:05:00,32.5,32.51,32.46,32.48,11200.0,32.5,32.51,32.46,32.48,11200.0
2005-11-09 13:10:00,32.46,32.47,32.45,32.45,15300.0,32.46,32.47,32.45,32.45,15300.0
2005-11-09 13:15:00,32.47,32.47,32.39,32.4,24600.0,32.47,32.47,32.39,32.4,24600.0
2005-11-09 13:20:00,32.4,32.46,32.4,32.4,20900.0,32.4,32.46,32.4,32.4,20900.0
2005-11-09 13:25:00,32.41,32.44,32.4,32.44,18200.0,32.41,32.44,32.4,32.44,18200.0
2005-11-09 13:30:00,32.44,32.44,32.41,32.41,23400.0,32.44,32.44,32.41,32.41,23400.0
2005-11-09 13:35:00,32.4,32.42,32.39,32.41,19100.0,32.4,32.42,32.39,32.41,19100.0
2005-11-09 13:40:00,32.41,32.41,32.37,32.39,31200.0,32.41,32.41,32.37,32.39,31200.0
2005-11-09 13:45:00,32.39,32.42,32.39,32.42,19800.0,32.39,32.42,32.39,32.42,19800.0
2005-11-09 13:50:00,32.42,32.42,32.39,32.39,35000.0,32.42,32.42,32.39,32.39,35000.0
2005-11-09 13:55:00,32.4,32.41,32.38,32.41,27600.0,32.4,32.41,32.38,32.41,27600.0
2005-11-09 14:00:00,32.39,32.42,32.38,32.39,21800.0,32.39,32.42,32.38,32.39,21800.0
2005-11-09 14:05:00,32.38,32.4,32.36,32.38,26200.0,32.38,32.4,32.36,32.38,26200.0
2005-11-09 14:10:00,32.37,32.4,32.37,32.4,19900.0,32.37,32.4,32.37,32.4,19900.0
2005-11-09 14:15:00,32.39,32.45,32.38,32.4,33500.0,32.39,32.45,32.38,32.4,33500.0
2005-11-09 14:20:00,32.4,32.43,32.39,32.39,18700.0,32.4,32.43,32.39,32.39,18700.0
2005-11-09 14:25:00,32.38,32.4,32.36,32.37,15400.0,32.38,32.4,32.36,32.37,15400.0
2005-11-09 14:30:00,32.37,32.4,32.36,32.38,16700.0,32.37,32.4,32.36,32.38,16700.0
2005-11-09 14:35:00,32.38,32.42,32.34,32.42,32100.0,32.38,32.42,32.34,32.42,32100.0
2005-11-09 14:40:00,32.42,32.44,32.4,32.41,11600.0,32.42,32.44,32.4,32.41,11600.0
2005-11-09 14:45:00,32.4,32.4,32.28,32.28,17500.0,32.4,32.4,32.28,32.28,17500.0
2005-11-09 14:50:00,32.29,32.31,32.24,32.28,31400.0,32.29,32.31,32.24,32.28,31400.0
2005-11-09 14:55:00,32.29,32.3,32.28,32.28,8800.0,32.29,32.3,32.28,32.28,8800.0
2005-11-09 15:00:00,32.29,32.34,32.27,32.34,34000.0,32.29,32.34,32.27,32.34,34000.0
2005-11-09 15:05:00,32.34,32.39,32.33,32.38,52700.0,32.34,32.39,32.33,32.38,52700.0
2005-11-09 15:10:00,32.39,32.43,32.36,32.4,27600.0,32.39,32.43,32.36,32.4,27600.0
2005-11-09 15:15:00,32.4,32.47,32.4,32.45,29100.0,32.4,32.47,32.4,32.45,29100.0
2005-11-09 15:20:00,32.44,32.45,32.4,32.44,25600.0,32.44,32.45,32.4,32.44,25600.0
2005-11-09 15:25:00,32.44,32.44,32.38,32.39,41600.0,32.44,32.44,32.38,32.39,41600.0
2005-11-09 15:30:00,32.39,32.45,32.39,32.41,41000.0,32.39,32.45,32.39,32.41,41000.0
2005-11-09 15:35:00,32.4,32.43,32.34,32.36,92700.0,32.4,32.43,32.34,32.36,92700.0
2005-11-09 15:40:00,32.37,32.42,32.37,32.42,58600.0,32.37,32.42,32.37,32.42,58600.0
2005-11-09 15:45:00,32.41,32.43,32.35,32.37,41300.0,32.41,32.43,32.35,32.37,41300.0
2005-11-09 15:50:00,32.37,32.4,32.37,32.4,78000.0,32.37,32.4,32.37,32.4,78000.0
2005-11-09 15:55:00,32.4,32.43,32.39,32.42,93800.0,32.4,32.43,32.39,32.42,93800.0
2005-11-10 09:30:00,32.3,32.53,32.3,32.48,64700.0,32.3,32.53,32.3,32.48,64700.0
2005-11-10 09:35:00,32.47,32.49,32.4,32.45,24400.0,32.47,32.49,32.4,32.45,24400.0
2005-11-10 09:40:00,32.45,32.48,32.45,32.48,15000.0,32.45,32.48,32.45,32.48,15000.0
2005-11-10 09:45:00,32.48,32.56,32.46,32.5,43100.0,32.48,32.56,32.46,32.5,43100.0
2005-11-10 09:50:00,32.5,32.5,32.44,32.49,11300.0,32.5,32.5,32.44,32.49,11300.0
2005-11-10 09:55:00,32.5,32.54,32.45,32.52,21200.0,32.5,32.54,32.45,32.52,21200.0
2005-11-10 10:00:00,32.52,32.52,32.45,32.45,21800.0,32.52,32.52,32.45,32.45,21800.0
2005-11-10 10:05:00,32.46,32.48,32.44,32.45,40700.0,32.46,32.48,32.44,32.45,40700.0
2005-11-10 10:10:00,32.45,32.49,32.44,32.48,27200.0,32.45,32.49,32.44,32.48,27200.0
2005-11-10 10:15:00,32.47,32.5,32.44,32.45,53100.0,32.47,32.5,32.44,32.45,53100.0
2005-11-10 10:20:00,32.45,32.48,32.4,32.41,53000.0,32.45,32.48,32.4,32.41,53000.0
2005-11-10 10:25:00,32.41,32.46,32.4,32.44,22600.0,32.41,32.46,32.4,32.44,22600.0
2005-11-10 10:30:00,32.44,32.45,32.37,32.42,47200.0,32.44,32.45,32.37,32.42,47200.0
2005-11-10 10:35:00,32.42,32.45,32.42,32.43,14200.0,32.42,32.45,32.42,32.43,14200.0
2005-11-10 10:40:00,32.44,32.44,32.38,32.39,17900.0,32.44,32.44,32.38,32.39,17900.0
2005-11-10 10:45:00,32.38,32.39,32.38,32.38,28900.0,32.38,32.39,32.38,32.38,28900.0
2005-11-10 10:50:00,32.37,32.4,32.34,32.37,31200.0,32.37,32.4,32.34,32.37,31200.0
2005-11-10 10:55:00,32.37,32.43,32.37,32.42,31700.0,32.37,32.43,32.37,32.42,31700.0
2005-11-10 11:00:00,32.42,32.46,32.42,32.44,39800.0,32.42,32.46,32.42,32.44,39800.0
2005-11-10 11:05:00,32.44,32.46,32.43,32.44,22600.0,32.44,32.46,32.43,32.44,22600.0
2005-11-10 11:10:00,32.44,32.45,32.35,32.37,38600.0,32.44,32.45,32.35,32.37,38600.0
2005-11-10 11:15:00,32.38,32.41,32.38,32.4,7500.0,32.38,32.41,32.38,32.4,7500.0
2005-11-10 11:20:00,32.4,32.41,32.36,32.36,26100.0,32.4,32.41,32.36,32.36,26100.0
2005-11-10 11:25:00,32.37,32.37,32.31,32.34,50700.0,32.37,32.37,32.31,32.34,50700.0
2005-11-10 11:30:00,32.34,32.36,32.34,32.36,31800.0,32.34,32.36,32.34,32.36,31800.0
2005-11-10 11:35:00,32.36,32.37,32.34,32.35,66000.0,32.36,32.37,32.34,32.35,66000.0
2005-11-10 11:40:00,32.34,32.36,32.34,32.34,21400.0,32.34,32.36,32.34,32.34,21400.0
2005-11-10 11:45:00,32.35,32.36,32.34,32.36,35800.0,32.35,32.36,32.34,32.36,35800.0
2005-11-10 11:50:00,32.36,32.38,32.35,32.37,63200.0,32.36,32.38,32.35,32.37,63200.0
2005-11-10 11:55:00,32.37,32.39,32.36,32.39,33600.0,32.37,32.39,32.36,32.39,33600.0
2005-11-10 12:00:00,32.39,32.39,32.37,32.39,43900.0,32.39,32.39,32.37,32.39,43900.0
2005-11-10 12:05:00,32.39,32.39,32.36,32.37,25100.0,32.39,32.39,32.36,32.37,25100.0
2005-11-10 12:10:00,32.38,32.38,32.35,32.36,50200.0,32.38,32.38,32.35,32.36,50200.0
2005-11-10 12:15:00,32.36,32.39,32.33,32.33,56400.0,32.36,32.39,32.33,32.33,56400.0
2005-11-10 12:20:00,32.33,32.37,32.33,32.36,17000.0,32.33,32.37,32.33,32.36,17000.0
2005-11-10 12:25:00,32.36,32.44,32.36,32.42,25500.0,32.36,32.44,32.36,32.42,25500.0
2005-11-10 12:30:00,32.44,32.45,32.4,32.44,19500.0,32.44,32.45,32.4,32.44,19500.0
2005-11-10 12:35:00,32.44,32.46,32.44,32.45,17700.0,32.44,32.46,32.44,32.45,17700.0
2005-11-10 12:40:00,32.44,32.45,32.42,32.42,17700.0,32.44,32.45,32.42,32.42,17700.0
2005-11-10 12:45:00,32.44,32.44,32.41,32.42,29000.0,32.44,32.44,32.41,32.42,29000.0
2005-11-10 12:50:00,32.41,32.41,32.36,32.39,13300.0,32.41,32.41,32.36,32.39,13300.0
2005-11-10 12:55:00,32.39,32.43,32.39,32.42,23500.0,32.39,32.43,32.39,32.42,23500.0
2005-11-10 13:00:00,32.41,32.48,32.41,32.47,78300.0,32.41,32.48,32.41,32.47,78300.0
2005-11-10 13:05:00,32.47,32.48,32.44,32.45,63100.0,32.47,32.48,32.44,32.45,63100.0
2005-11-10 13:10:00,32.46,32.49,32.4,32.49,38700.0,32.46,32.49,32.4,32.49,38700.0
2005-11-10 13:15:00,32.5,32.5,32.47,32.47,15700.0,32.5,32.5,32.47,32.47,15700.0
2005-11-10 13:20:00,32.49,32.49,32.48,32.49,5600.0,32.49,32.49,32.48,32.49,5600.0
2005-11-10 13:25:00,32.49,32.5,32.48,32.49,21600.0,32.49,32.5,32.48,32.49,21600.0
2005-11-10 13:30:00,32.48,32.49,32.4,32.44,30100.0,32.48,32.49,32.4,32.44,30100.0
2005-11-10 13:35:00,32.45,32.47,32.42,32.45,50300.0,32.45,32.47,32.42,32.45,50300.0
2005-11-10 13:40:00,32.45,32.46,32.45,32.46,39000.0,32.45,32.46,32.45,32.46,39000.0
2005-11-10 13:45:00,32.46,32.48,32.45,32.46,108100.0,32.46,32.48,32.45,32.46,108100.0
2005-11-10 13:50:00,32.46,32.54,32.45,32.52,86400.0,32.46,32.54,32.45,32.52,86400.0
2005-11-10 13:55:00,32.52,32.62,32.5,32.55,158400.0,32.52,32.62,32.5,32.55,158400.0
2005-11-10 14:00:00,32.57,32.61,32.5,32.5,53200.0,32.57,32.61,32.5,32.5,53200.0
2005-11-10 14:05:00,32.5,32.51,32.47,32.49,76400.0,32.5,32.51,32.47,32.49,76400.0
2005-11-10 14:10:00,32.5,32.54,32.49,32.52,70000.0,32.5,32.54,32.49,32.52,70000.0
2005-11-10 14:15:00,32.52,32.55,32.51,32.55,41100.0,32.52,32.55,32.51,32.55,41100.0
2005-11-10 14:20:00,32.55,32.55,32.52,32.55,35500.0,32.55,32.55,32.52,32.55,35500.0
2005-11-10 14:25:00,32.55,32.6,32.54,32.57,43500.0,32.55,32.6,32.54,32.57,43500.0
2005-11-10 14:30:00,32.57,32.6,32.57,32.6,34100.0,32.57,32.6,32.57,32.6,34100.0
2005-11-10 14:35:00,32.6,32.61,32.59,32.6,48100.0,32.6,32.61,32.59,32.6,48100.0
2005-11-10 14:40:00,32.61,32.61,32.56,32.56,38900.0,32.61,32.61,32.56,32.56,38900.0
2005-11-10 14:45:00,32.55,32.55,32.51,32.54,47600.0,32.55,32.55,32.51,32.54,47600.0
2005-11-10 14:50:00,32.54,32.58,32.54,32.56,46900.0,32.54,32.58,32.54,32.56,46900.0
2005-11-10 14:55:00,32.57,32.63,32.55,32.56,87600.0,32.57,32.63,32.55,32.56,87600.0
2005-11-10 15:00:00,32.56,32.58,32.55,32.55,55300.0,32.56,32.58,32.55,32.55,55300.0
2005-11-10 15:05:00,32.55,32.59,32.55,32.57,42400.0,32.55,32.59,32.55,32.57,42400.0
2005-11-10 15:10:00,32.57,32.6,32.57,32.6,29300.0,32.57,32.6,32.57,32.6,29300.0
2005-11-10 15:15:00,32.6,32.68,32.59,32.68,32200.0,32.6,32.68,32.59,32.68,32200.0
2005-11-10 15:20:00,32.66,32.7,32.65,32.66,50700.0,32.66,32.7,32.65,32.66,50700.0
2005-11-10 15:25:00,32.65,32.65,32.58,32.6,42300.0,32.65,32.65,32.58,32.6,42300.0
2005-11-10 15:30:00,32.6,32.62,32.59,32.62,57400.0,32.6,32.62,32.59,32.62,57400.0
2005-11-10 15:35:00,32.61,32.62,32.58,32.61,75400.0,32.61,32.62,32.58,32.61,75400.0
2005-11-10 15:40:00,32.61,32.64,32.59,32.63,124800.0,32.61,32.64,32.59,32.63,124800.0
2005-11-10 15:45:00,32.62,32.62,32.57,32.58,84100.0,32.62,32.62,32.57,32.58,84100.0
2005-11-10 15:50:00,32.58,32.62,32.58,32.61,68700.0,32.58,32.62,32.58,32.61,68700.0
2005-11-10 15:55:00,32.6,32.67,32.6,32.67,89400.0,32.6,32.67,32.6,32.67,89400.0
2005-11-11 09:30:00,32.56,32.68,32.52,32.61,154900.0,32.56,32.68,32.52,32.61,154900.0
2005-11-11 09:35:00,32.61,32.72,32.61,32.69,42600.0,32.61,32.72,32.61,32.69,42600.0
2005-11-11 09:40:00,32.69,32.71,32.62,32.64,24800.0,32.69,32.71,32.62,32.64,24800.0
2005-11-11 09:45:00,32.67,32.7,32.62,32.65,52100.0,32.67,32.7,32.62,32.65,52100.0
2005-11-11 09:50:00,32.65,32.75,32.62,32.73,65300.0,32.65,32.75,32.62,32.73,65300.0
2005-11-11 09:55:00,32.73,32.84,32.72,32.81,49800.0,32.73,32.84,32.72,32.81,49800.0
2005-11-11 10:00:00,32.81,32.87,32.81,32.82,42700.0,32.81,32.87,32.81,32.82,42700.0
2005-11-11 10:05:00,32.84,32.88,32.78,32.86,20400.0,32.84,32.88,32.78,32.86,20400.0
2005-11-11 10:10:00,32.86,32.89,32.83,32.88,25500.0,32.86,32.89,32.83,32.88,25500.0
2005-11-11 10:15:00,32.88,32.92,32.85,32.89,50800.0,32.88,32.92,32.85,32.89,50800.0
2005-11-11 10:20:00,32.88,32.94,32.88,32.94,40400.0,32.88,32.94,32.88,32.94,40400.0
2005-11-11 10:25:00,32.94,32.95,32.91,32.93,22500.0,32.94,32.95,32.91,32.93,22500.0
2005-11-11 10:30:00,32.92,32.98,32.92,32.98,33600.0,32.92,32.98,32.92,32.98,33600.0
2005-11-11 10:35:00,32.97,32.97,32.92,32.93,25400.0,32.97,32.97,32.92,32.93,25400.0
2005-11-11 10:40:00,32.92,32.95,32.91,32.95,36900.0,32.92,32.95,32.91,32.95,36900.0
2005-11-11 10:45:00,32.95,32.98,32.95,32.96,35300.0,32.95,32.98,32.95,32.96,35300.0
2005-11-11 10:50:00,32.96,32.97,32.93,32.95,20400.0,32.96,32.97,32.93,32.95,20400.0
2005-11-11 10:55:00,32.95,33.01,32.95,33.01,65700.0,32.95,33.01,32.95,33.01,65700.0
2005-11-11 11:00:00,33.0,33.1,32.98,33.01,66800.0,33.0,33.1,32.98,33.01,66800.0
2005-11-11 11:05:00,33.01,33.04,32.93,33.04,20300.0,33.01,33.04,32.93,33.04,20300.0
2005-11-11 11:10:00,33.03,33.1,33.01,33.06,43300.0,33.03,33.1,33.01,33.06,43300.0
2005-11-11 11:15:00,33.06,33.09,32.95,32.95,18500.0,33.06,33.09,32.95,32.95,18500.0
2005-11-11 11:20:00,32.94,32.97,32.92,32.95,27700.0,32.94,32.97,32.92,32.95,27700.0
2005-11-11 11:25:00,32.94,32.95,32.92,32.93,13400.0,32.94,32.95,32.92,32.93,13400.0
2005-11-11 11:30:00,32.93,32.99,32.93,32.99,19400.0,32.93,32.99,32.93,32.99,19400.0
2005-11-11 11:35:00,32.97,32.97,32.94,32.95,15900.0,32.97,32.97,32.94,32.95,15900.0
2005-11-11 11:40:00,32.94,32.96,32.94,32.95,9500.0,32.94,32.96,32.94,32.95,9500.0
2005-11-11 11:45:00,32.95,32.95,32.94,32.95,10200.0,32.95,32.95,32.94,32.95,10200.0
2005-11-11 11:50:00,32.94,32.95,32.94,32.94,17700.0,32.94,32.95,32.94,32.94,17700.0
2005-11-11 11:55:00,32.95,32.95,32.94,32.95,21000.0,32.95,32.95,32.94,32.95,21000.0
2005-11-11 12:00:00,32.94,32.94,32.79,32.85,136200.0,32.94,32.94,32.79,32.85,136200.0
2005-11-11 12:05:00,32.85,32.86,32.82,32.85,18500.0,32.85,32.86,32.82,32.85,18500.0
2005-11-11 12:10:00,32.86,32.95,32.83,32.95,25900.0,32.86,32.95,32.83,32.95,25900.0
2005-11-11 12:15:00,32.95,32.95,32.93,32.94,15900.0,32.95,32.95,32.93,32.94,15900.0
2005-11-11 12:20:00,32.93,32.95,32.93,32.95,6000.0,32.93,32.95,32.93,32.95,6000.0
2005-11-11 12:25:00,32.94,32.94,32.92,32.93,13000.0,32.94,32.94,32.92,32.93,13000.0
2005-11-11 12:30:00,32.92,32.95,32.92,32.95,15100.0,32.92,32.95,32.92,32.95,15100.0
2005-11-11 12:35:00,32.94,32.95,32.94,32.94,7300.0,32.94,32.95,32.94,32.94,7300.0
2005-11-11 12:40:00,32.94,32.96,32.94,32.96,7200.0,32.94,32.96,32.94,32.96,7200.0
2005-11-11 12:45:00,32.96,32.96,32.95,32.96,16500.0,32.96,32.96,32.95,32.96,16500.0
2005-11-11 12:50:00,32.95,32.99,32.95,32.99,24000.0,32.95,32.99,32.95,32.99,24000.0
2005-11-11 12:55:00,32.98,32.98,32.94,32.94,8400.0,32.98,32.98,32.94,32.94,8400.0
2005-11-11 13:00:00,32.94,32.95,32.92,32.93,12400.0,32.94,32.95,32.92,32.93,12400.0
2005-11-11 13:05:00,32.92,32.96,32.92,32.94,17700.0,32.92,32.96,32.92,32.94,17700.0
2005-11-11 13:10:00,32.93,32.95,32.93,32.95,7600.0,32.93,32.95,32.93,32.95,7600.0
2005-11-11 13:15:00,32.96,32.97,32.94,32.94,13400.0,32.96,32.97,32.94,32.94,13400.0
2005-11-11 13:20:00,32.94,32.98,32.88,32.98,21300.0,32.94,32.98,32.88,32.98,21300.0
2005-11-11 13:25:00,32.98,32.99,32.96,32.96,12600.0,32.98,32.99,32.96,32.96,12600.0
2005-11-11 13:30:00,32.95,33.0,32.95,33.0,37100.0,32.95,33.0,32.95,33.0,37100.0
2005-11-11 13:35:00,33.0,33.0,32.98,32.99,31600.0,33.0,33.0,32.98,32.99,31600.0
2005-11-11 13:40:00,32.98,32.99,32.95,32.95,18200.0,32.98,32.99,32.95,32.95,18200.0
2005-11-11 13:45:00,32.96,32.96,32.92,32.92,21900.0,32.96,32.96,32.92,32.92,21900.0
2005-11-11 13:50:00,32.92,32.93,32.91,32.93,6000.0,32.92,32.93,32.91,32.93,6000.0
2005-11-11 13:55:00,32.94,32.96,32.93,32.94,18400.0,32.94,32.96,32.93,32.94,18400.0
2005-11-11 14:00:00,32.94,32.95,32.92,32.93,20200.0,32.94,32.95,32.92,32.93,20200.0
2005-11-11 14:05:00,32.93,32.93,32.9,32.91,24600.0,32.93,32.93,32.9,32.91,24600.0
2005-11-11 14:10:00,32.9,32.94,32.9,32.94,15900.0,32.9,32.94,32.9,32.94,15900.0
2005-11-11 14:15:00,32.95,32.97,32.91,32.91,29700.0,32.95,32.97,32.91,32.91,29700.0
2005-11-11 14:20:00,32.91,32.93,32.88,32.91,50000.0,32.91,32.93,32.88,32.91,50000.0
2005-11-11 14:25:00,32.91,32.91,32.9,32.91,7300.0,32.91,32.91,32.9,32.91,7300.0
2005-11-11 14:30:00,32.9,32.97,32.9,32.96,33100.0,32.9,32.97,32.9,32.96,33100.0
2005-11-11 14:35:00,32.96,32.97,32.94,32.96,22800.0,32.96,32.97,32.94,32.96,22800.0
2005-11-11 14:40:00,32.96,32.97,32.95,32.96,16500.0,32.96,32.97,32.95,32.96,16500.0
2005-11-11 14:45:00,32.96,32.98,32.95,32.95,32400.0,32.96,32.98,32.95,32.95,32400.0
2005-11-11 14:50:00,32.95,32.96,32.93,32.93,23500.0,32.95,32.96,32.93,32.93,23500.0
2005-11-11 14:55:00,32.94,32.96,32.93,32.95,23400.0,32.94,32.96,32.93,32.95,23400.0
2005-11-11 15:00:00,32.97,32.97,32.96,32.97,19200.0,32.97,32.97,32.96,32.97,19200.0
2005-11-11 15:05:00,32.97,32.97,32.94,32.95,39400.0,32.97,32.97,32.94,32.95,39400.0
2005-11-11 15:10:00,32.95,32.96,32.93,32.96,28700.0,32.95,32.96,32.93,32.96,28700.0
2005-11-11 15:15:00,32.96,32.96,32.92,32.92,32600.0,32.96,32.96,32.92,32.92,32600.0
2005-11-11 15:20:00,32.92,32.92,32.91,32.91,20700.0,32.92,32.92,32.91,32.91,20700.0
2005-11-11 15:25:00,32.92,32.93,32.9,32.9,41600.0,32.92,32.93,32.9,32.9,41600.0
2005-11-11 15:30:00,32.9,32.91,32.84,32.91,87800.0,32.9,32.91,32.84,32.91,87800.0
2005-11-11 15:35:00,32.91,32.91,32.9,32.9,10900.0,32.91,32.91,32.9,32.9,10900.0
2005-11-11 15:40:00,32.9,32.91,32.83,32.84,44900.0,32.9,32.91,32.83,32.84,44900.0
2005-11-11 15:45:00,32.84,32.91,32.83,32.87,63700.0,32.84,32.91,32.83,32.87,63700.0
2005-11-11 15:50:00,32.87,32.88,32.85,32.86,84200.0,32.87,32.88,32.85,32.86,84200.0
2005-11-11 15:55:00,32.86,32.91,32.85,32.91,94500.0,32.86,32.91,32.85,32.91,94500.0
2005-11-14 09:30:00,32.9,32.98,32.77,32.85,109800.0,32.9,32.98,32.77,32.85,109800.0
2005-11-14 09:35:00,32.87,32.91,32.85,32.9,20100.0,32.87,32.91,32.85,32.9,20100.0
2005-11-14 09:40:00,32.9,32.93,32.88,32.9,13400.0,32.9,32.93,32.88,32.9,13400.0
2005-11-14 09:45:00,32.9,32.94,32.89,32.92,17500.0,32.9,32.94,32.89,32.92,17500.0
2005-11-14 09:50:00,32.92,32.94,32.89,32.92,11500.0,32.92,32.94,32.89,32.92,11500.0
2005-11-14 09:55:00,32.91,32.93,32.9,32.93,8400.0,32.91,32.93,32.9,32.93,8400.0
2005-11-14 10:00:00,32.92,32.94,32.9,32.91,18600.0,32.92,32.94,32.9,32.91,18600.0
2005-11-14 10:05:00,32.92,32.93,32.9,32.92,11900.0,32.92,32.93,32.9,32.92,11900.0
2005-11-14 10:10:00,32.92,32.93,32.91,32.93,10300.0,32.92,32.93,32.91,32.93,10300.0
2005-11-14 10:15:00,32.93,32.98,32.92,32.97,76500.0,32.93,32.98,32.92,32.97,76500.0
2005-11-14 10:20:00,32.97,32.98,32.92,32.92,34000.0,32.97,32.98,32.92,32.92,34000.0
2005-11-14 10:25:00,32.93,32.96,32.93,32.95,20100.0,32.93,32.96,32.93,32.95,20100.0
2005-11-14 10:30:00,32.96,32.98,32.95,32.97,42100.0,32.96,32.98,32.95,32.97,42100.0
2005-11-14 10:35:00,32.97,32.98,32.96,32.97,21500.0,32.97,32.98,32.96,32.97,21500.0
2005-11-14 10:40:00,32.97,32.97,32.95,32.96,13700.0,32.97,32.97,32.95,32.96,13700.0
2005-11-14 10:45:00,32.95,32.98,32.94,32.98,20700.0,32.95,32.98,32.94,32.98,20700.0
2005-11-14 10:50:00,32.98,32.98,32.95,32.96,20600.0,32.98,32.98,32.95,32.96,20600.0
2005-11-14 10:55:00,32.95,32.96,32.94,32.94,15900.0,32.95,32.96,32.94,32.94,15900.0
2005-11-14 11:00:00,32.94,32.95,32.9,32.94,26000.0,32.94,32.95,32.9,32.94,26000.0
2005-11-14 11:05:00,32.94,32.94,32.85,32.85,35900.0,32.94,32.94,32.85,32.85,35900.0
2005-11-14 11:10:00,32.85,32.89,32.83,32.89,29000.0,32.85,32.89,32.83,32.89,29000.0
2005-11-14 11:15:00,32.9,32.97,32.89,32.95,17100.0,32.9,32.97,32.89,32.95,17100.0
2005-11-14 11:20:00,32.95,32.96,32.94,32.96,17900.0,32.95,32.96,32.94,32.96,17900.0
2005-11-14 11:25:00,32.96,32.96,32.93,32.96,14600.0,32.96,32.96,32.93,32.96,14600.0
2005-11-14 11:30:00,32.95,32.98,32.95,32.97,16200.0,32.95,32.98,32.95,32.97,16200.0
2005-11-14 11:35:00,32.98,33.0,32.97,33.0,39800.0,32.98,33.0,32.97,33.0,39800.0
2005-11-14 11:40:00,32.99,33.0,32.99,33.0,13200.0,32.99,33.0,32.99,33.0,13200.0
2005-11-14 11:45:00,33.0,33.0,32.98,32.98,12100.0,33.0,33.0,32.98,32.98,12100.0
2005-11-14 11:50:00,32.98,33.0,32.92,32.93,22500.0,32.98,33.0,32.92,32.93,22500.0
2005-11-14 11:55:00,32.93,32.98,32.9,32.96,21700.0,32.93,32.98,32.9,32.96,21700.0
2005-11-14 12:00:00,32.96,32.98,32.92,32.97,29500.0,32.96,32.98,32.92,32.97,29500.0
2005-11-14 12:05:00,32.97,33.0,32.93,32.96,19500.0,32.97,33.0,32.93,32.96,19500.0
2005-11-14 12:10:00,32.95,33.0,32.95,33.0,15900.0,32.95,33.0,32.95,33.0,15900.0
2005-11-14 12:15:00,33.0,33.0,32.98,32.99,18300.0,33.0,33.0,32.98,32.99,18300.0
2005-11-14 12:20:00,32.99,33.01,32.98,32.99,23000.0,32.99,33.01,32.98,32.99,23000.0
2005-11-14 12:25:00,32.98,33.01,32.98,33.01,8600.0,32.98,33.01,32.98,33.01,8600.0
2005-11-14 12:30:00,33.01,33.03,33.0,33.01,19700.0,33.01,33.03,33.0,33.01,19700.0
2005-11-14 12:35:00,33.01,33.02,33.0,33.01,14100.0,33.01,33.02,33.0,33.01,14100.0
2005-11-14 12:40:00,33.01,33.02,32.98,32.98,11500.0,33.01,33.02,32.98,32.98,11500.0
2005-11-14 12:45:00,32.99,33.0,32.98,33.0,13100.0,32.99,33.0,32.98,33.0,13100.0
2005-11-14 12:50:00,33.0,33.01,32.99,32.99,22400.0,33.0,33.01,32.99,32.99,22400.0
2005-11-14 12:55:00,32.98,32.99,32.94,32.95,42500.0,32.98,32.99,32.94,32.95,42500.0
2005-11-14 13:00:00,32.95,33.0,32.94,32.98,57000.0,32.95,33.0,32.94,32.98,57000.0
2005-11-14 13:05:00,32.98,32.99,32.98,32.98,17200.0,32.98,32.99,32.98,32.98,17200.0
2005-11-14 13:10:00,32.99,33.0,32.98,32.99,12200.0,32.99,33.0,32.98,32.99,12200.0
2005-11-14 13:15:00,33.0,33.0,32.98,32.99,17900.0,33.0,33.0,32.98,32.99,17900.0
2005-11-14 13:20:00,32.99,32.99,32.94,32.96,21600.0,32.99,32.99,32.94,32.96,21600.0
2005-11-14 13:25:00,32.95,32.97,32.94,32.96,21100.0,32.95,32.97,32.94,32.96,21100.0
2005-11-14 13:30:00,32.96,32.98,32.94,32.94,37400.0,32.96,32.98,32.94,32.94,37400.0
2005-11-14 13:35:00,32.95,32.99,32.94,32.98,40600.0,32.95,32.99,32.94,32.98,40600.0
2005-11-14 13:40:00,32.98,33.0,32.98,33.0,22500.0,32.98,33.0,32.98,33.0,22500.0
2005-11-14 13:45:00,33.0,33.03,32.99,33.0,14100.0,33.0,33.03,32.99,33.0,14100.0
2005-11-14 13:50:00,33.0,33.06,33.0,33.03,41000.0,33.0,33.06,33.0,33.03,41000.0
2005-11-14 13:55:00,33.03,33.09,33.02,33.08,32100.0,33.03,33.09,33.02,33.08,32100.0
2005-11-14 14:00:00,33.09,33.1,33.05,33.06,28300.0,33.09,33.1,33.05,33.06,28300.0
2005-11-14 14:05:00,33.06,33.07,33.05,33.05,12300.0,33.06,33.07,33.05,33.05,12300.0
2005-11-14 14:10:00,33.05,33.06,33.02,33.03,17500.0,33.05,33.06,33.02,33.03,17500.0
2005-11-14 14:15:00,33.03,33.06,33.03,33.05,12100.0,33.03,33.06,33.03,33.05,12100.0
2005-11-14 14:20:00,33.06,33.07,33.05,33.06,19200.0,33.06,33.07,33.05,33.06,19200.0
2005-11-14 14:25:00,33.06,33.07,33.05,33.06,18600.0,33.06,33.07,33.05,33.06,18600.0
2005-11-14 14:30:00,33.06,33.07,33.04,33.05,53300.0,33.06,33.07,33.04,33.05,53300.0
2005-11-14 14:35:00,33.05,33.07,33.04,33.06,44900.0,33.05,33.07,33.04,33.06,44900.0
2005-11-14 14:40:00,33.07,33.07,33.06,33.07,19600.0,33.07,33.07,33.06,33.07,19600.0
2005-11-14 14:45:00,33.07,33.08,33.06,33.07,18800.0,33.07,33.08,33.06,33.07,18800.0
2005-11-14 14:50:00,33.08,33.1,33.07,33.1,22300.0,33.08,33.1,33.07,33.1,22300.0
2005-11-14 14:55:00,33.1,33.1,33.08,33.1,25100.0,33.1,33.1,33.08,33.1,25100.0
2005-11-14 15:00:00,33.1,33.1,33.07,33.08,10200.0,33.1,33.1,33.07,33.08,10200.0
2005-11-14 15:05:00,33.08,33.09,33.06,33.07,13800.0,33.08,33.09,33.06,33.07,13800.0
2005-11-14 15:10:00,33.07,33.09,33.06,33.08,64400.0,33.07,33.09,33.06,33.08,64400.0
2005-11-14 15:15:00,33.08,33.09,33.08,33.09,25600.0,33.08,33.09,33.08,33.09,25600.0
2005-11-14 15:20:00,33.09,33.09,33.05,33.07,95100.0,33.09,33.09,33.05,33.07,95100.0
2005-11-14 15:25:00,33.07,33.07,32.98,33.01,85300.0,33.07,33.07,32.98,33.01,85300.0
2005-11-14 15:30:00,33.02,33.03,32.99,33.0,81400.0,33.02,33.03,32.99,33.0,81400.0
2005-11-14 15:35:00,33.0,33.0,32.99,33.0,45000.0,33.0,33.0,32.99,33.0,45000.0
2005-11-14 15:40:00,33.0,33.0,32.88,32.93,123000.0,33.0,33.0,32.88,32.93,123000.0
2005-11-14 15:45:00,32.93,32.98,32.93,32.97,104900.0,32.93,32.98,32.93,32.97,104900.0
2005-11-14 15:50:00,32.98,33.01,32.97,33.01,81300.0,32.98,33.01,32.97,33.01,81300.0
2005-11-14 15:55:00,33.01,33.04,32.99,32.99,99900.0,33.01,33.04,32.99,32.99,99900.0
2005-11-15 09:30:00,32.83,33.03,32.79,32.85,186500.0,32.83,33.03,32.79,32.85,186500.0
2005-11-15 09:35:00,32.85,32.91,32.82,32.86,89400.0,32.85,32.91,32.82,32.86,89400.0
2005-11-15 09:40:00,32.86,32.9,32.83,32.83,75200.0,32.86,32.9,32.83,32.83,75200.0
2005-11-15 09:45:00,32.83,32.84,32.75,32.78,228800.0,32.83,32.84,32.75,32.78,228800.0
2005-11-15 09:50:00,32.78,32.79,32.75,32.76,57400.0,32.78,32.79,32.75,32.76,57400.0
2005-11-15 09:55:00,32.75,32.77,32.71,32.73,62200.0,32.75,32.77,32.71,32.73,62200.0
2005-11-15 10:00:00,32.73,32.77,32.69,32.77,66400.0,32.73,32.77,32.69,32.77,66400.0
2005-11-15 10:05:00,32.77,32.88,32.76,32.78,38700.0,32.77,32.88,32.76,32.78,38700.0
2005-11-15 10:10:00,32.77,32.86,32.77,32.8,27600.0,32.77,32.86,32.77,32.8,27600.0
2005-11-15 10:15:00,32.79,32.82,32.74,32.76,28900.0,32.79,32.82,32.74,32.76,28900.0
2005-11-15 10:20:00,32.76,32.81,32.75,32.77,41800.0,32.76,32.81,32.75,32.77,41800.0
2005-11-15 10:25:00,32.78,32.82,32.77,32.8,15600.0,32.78,32.82,32.77,32.8,15600.0
2005-11-15 10:30:00,32.81,32.82,32.77,32.79,41600.0,32.81,32.82,32.77,32.79,41600.0
2005-11-15 10:35:00,32.8,32.82,32.78,32.78,66500.0,32.8,32.82,32.78,32.78,66500.0
2005-11-15 10:40:00,32.78,32.85,32.78,32.81,22700.0,32.78,32.85,32.78,32.81,22700.0
2005-11-15 10:45:00,32.82,32.88,32.81,32.84,63700.0,32.82,32.88,32.81,32.84,63700.0
2005-11-15 10:50:00,32.84,32.91,32.82,32.9,16500.0,32.84,32.91,32.82,32.9,16500.0
2005-11-15 10:55:00,32.89,32.9,32.83,32.84,14200.0,32.89,32.9,32.83,32.84,14200.0
2005-11-15 11:00:00,32.83,32.84,32.83,32.84,12300.0,32.83,32.84,32.83,32.84,12300.0
2005-11-15 11:05:00,32.83,32.92,32.83,32.9,28900.0,32.83,32.92,32.83,32.9,28900.0
2005-11-15 11:10:00,32.91,32.92,32.89,32.92,35500.0,32.91,32.92,32.89,32.92,35500.0
2005-11-15 11:15:00,32.93,33.02,32.92,32.92,30100.0,32.93,33.02,32.92,32.92,30100.0
2005-11-15 11:20:00,32.91,32.94,32.83,32.9,61600.0,32.91,32.94,32.83,32.9,61600.0
2005-11-15 11:25:00,32.9,32.96,32.9,32.94,32600.0,32.9,32.96,32.9,32.94,32600.0
2005-11-15 11:30:00,32.94,32.96,32.9,32.95,35500.0,32.94,32.96,32.9,32.95,35500.0
2005-11-15 11:35:00,32.96,33.04,32.96,33.03,56600.0,32.96,33.04,32.96,33.03,56600.0
2005-11-15 11:40:00,33.03,33.1,32.94,32.94,53000.0,33.03,33.1,32.94,32.94,53000.0
2005-11-15 11:45:00,33.06,33.16,33.01,33.1,92900.0,33.06,33.16,33.01,33.1,92900.0
2005-11-15 11:50:00,33.1,33.12,33.08,33.12,34300.0,33.1,33.12,33.08,33.12,34300.0
2005-11-15 11:55:00,33.11,33.24,33.11,33.23,149000.0,33.11,33.24,33.11,33.23,149000.0
2005-11-15 12:00:00,33.22,33.24,33.22,33.23,61200.0,33.22,33.24,33.22,33.23,61200.0
2005-11-15 12:05:00,33.24,33.25,33.15,33.17,129200.0,33.24,33.25,33.15,33.17,129200.0
2005-11-15 12:10:00,33.17,33.3,33.15,33.29,231100.0,33.17,33.3,33.15,33.29,231100.0
2005-11-15 12:15:00,33.29,33.39,33.28,33.36,95800.0,33.29,33.39,33.28,33.36,95800.0
2005-11-15 12:20:00,33.37,33.37,33.29,33.32,45900.0,33.37,33.37,33.29,33.32,45900.0
2005-11-15 12:25:00,33.31,33.39,33.31,33.33,86600.0,33.31,33.39,33.31,33.33,86600.0
2005-11-15 12:30:00,33.33,33.33,33.17,33.22,75200.0,33.33,33.33,33.17,33.22,75200.0
2005-11-15 12:35:00,33.22,33.25,33.17,33.24,73700.0,33.22,33.25,33.17,33.24,73700.0
2005-11-15 12:40:00,33.24,33.27,33.24,33.24,18300.0,33.24,33.27,33.24,33.24,18300.0
2005-11-15 12:45:00,33.24,33.32,33.23,33.27,31100.0,33.24,33.32,33.23,33.27,31100.0
2005-11-15 12:50:00,33.27,33.32,33.24,33.3,49300.0,33.27,33.32,33.24,33.3,49300.0
2005-11-15 12:55:00,33.3,33.3,33.25,33.27,22200.0,33.3,33.3,33.25,33.27,22200.0
2005-11-15 13:00:00,33.28,33.32,33.28,33.31,19100.0,33.28,33.32,33.28,33.31,19100.0
2005-11-15 13:05:00,33.31,33.36,33.31,33.35,84500.0,33.31,33.36,33.31,33.35,84500.0
2005-11-15 13:10:00,33.35,33.39,33.28,33.3,61900.0,33.35,33.39,33.28,33.3,61900.0
2005-11-15 13:15:00,33.29,33.36,33.27,33.33,24700.0,33.29,33.36,33.27,33.33,24700.0
2005-11-15 13:20:00,33.32,33.33,33.29,33.3,13000.0,33.32,33.33,33.29,33.3,13000.0
2005-11-15 13:25:00,33.3,33.35,33.27,33.32,70500.0,33.3,33.35,33.27,33.32,70500.0
2005-11-15 13:30:00,33.31,33.39,33.29,33.31,55100.0,33.31,33.39,33.29,33.31,55100.0
2005-11-15 13:35:00,33.3,33.32,33.29,33.32,51000.0,33.3,33.32,33.29,33.32,51000.0
2005-11-15 13:40:00,33.31,33.32,33.21,33.26,73300.0,33.31,33.32,33.21,33.26,73300.0
2005-11-15 13:45:00,33.27,33.35,33.27,33.28,34600.0,33.27,33.35,33.27,33.28,34600.0
2005-11-15 13:50:00,33.28,33.28,33.23,33.24,18800.0,33.28,33.28,33.23,33.24,18800.0
2005-11-15 13:55:00,33.23,33.26,33.18,33.25,46200.0,33.23,33.26,33.18,33.25,46200.0
2005-11-15 14:00:00,33.25,33.27,33.21,33.25,90400.0,33.25,33.27,33.21,33.25,90400.0
2005-11-15 14:05:00,33.25,33.28,33.21,33.23,67700.0,33.25,33.28,33.21,33.23,67700.0
2005-11-15 14:10:00,33.21,33.24,33.15,33.2,94300.0,33.21,33.24,33.15,33.2,94300.0
2005-11-15 14:15:00,33.2,33.23,33.1,33.11,61400.0,33.2,33.23,33.1,33.11,61400.0
2005-11-15 14:20:00,33.11,33.11,33.01,33.03,133400.0,33.11,33.11,33.01,33.03,133400.0
2005-11-15 14:25:00,33.04,33.09,33.04,33.06,63800.0,33.04,33.09,33.04,33.06,63800.0
2005-11-15 14:30:00,33.06,33.1,33.0,33.03,46500.0,33.06,33.1,33.0,33.03,46500.0
2005-11-15 14:35:00,33.03,33.06,33.03,33.04,29600.0,33.03,33.06,33.03,33.04,29600.0
2005-11-15 14:40:00,33.04,33.09,33.02,33.04,59500.0,33.04,33.09,33.02,33.04,59500.0
2005-11-15 14:45:00,33.04,33.11,33.04,33.07,30500.0,33.04,33.11,33.04,33.07,30500.0
2005-11-15 14:50:00,33.08,33.09,32.98,32.99,66600.0,33.08,33.09,32.98,32.99,66600.0
2005-11-15 14:55:00,33.0,33.02,32.98,32.98,87800.0,33.0,33.02,32.98,32.98,87800.0
2005-11-15 15:00:00,32.99,33.01,32.98,32.98,101800.0,32.99,33.01,32.98,32.98,101800.0
2005-11-15 15:05:00,32.97,33.05,32.84,32.88,113400.0,32.97,33.05,32.84,32.88,113400.0
2005-11-15 15:10:00,32.87,32.88,32.79,32.79,86600.0,32.87,32.88,32.79,32.79,86600.0
2005-11-15 15:15:00,32.8,32.81,32.77,32.78,45300.0,32.8,32.81,32.77,32.78,45300.0
2005-11-15 15:20:00,32.77,32.78,32.74,32.78,50100.0,32.77,32.78,32.74,32.78,50100.0
2005-11-15 15:25:00,32.78,32.78,32.74,32.76,38900.0,32.78,32.78,32.74,32.76,38900.0
2005-11-15 15:30:00,32.75,32.91,32.74,32.75,76400.0,32.75,32.91,32.74,32.75,76400.0
2005-11-15 15:35:00,32.76,32.85,32.75,32.84,91300.0,32.76,32.85,32.75,32.84,91300.0
2005-11-15 15:40:00,32.85,32.88,32.78,32.83,112100.0,32.85,32.88,32.78,32.83,112100.0
2005-11-15 15:45:00,32.82,32.83,32.8,32.81,68900.0,32.82,32.83,32.8,32.81,68900.0
2005-11-15 15:50:00,32.81,32.84,32.72,32.75,161000.0,32.81,32.84,32.72,32.75,161000.0
2005-11-15 15:55:00,32.75,32.85,32.74,32.85,170200.0,32.75,32.85,32.74,32.85,170200.0
2005-11-16 09:30:00,32.74,33.04,32.72,33.03,88400.0,32.74,33.04,32.72,33.03,88400.0
2005-11-16 09:35:00,33.04,33.08,32.94,32.95,68400.0,33.04,33.08,32.94,32.95,68400.0
2005-11-16 09:40:00,32.95,33.04,32.8,33.02,144500.0,32.95,33.04,32.8,33.02,144500.0
2005-11-16 09:45:00,33.0,33.1,32.93,33.07,106100.0,33.0,33.1,32.93,33.07,106100.0
2005-11-16 09:50:00,33.08,33.14,33.07,33.13,65300.0,33.08,33.14,33.07,33.13,65300.0
2005-11-16 09:55:00,33.12,33.12,33.05,33.1,86700.0,33.12,33.12,33.05,33.1,86700.0
2005-11-16 10:00:00,33.1,33.13,33.09,33.12,52900.0,33.1,33.13,33.09,33.12,52900.0
2005-11-16 10:05:00,33.11,33.16,33.1,33.12,56900.0,33.11,33.16,33.1,33.12,56900.0
2005-11-16 10:10:00,33.12,33.22,33.11,33.22,119600.0,33.12,33.22,33.11,33.22,119600.0
2005-11-16 10:15:00,33.21,33.31,33.21,33.31,124300.0,33.21,33.31,33.21,33.31,124300.0
2005-11-16 10:20:00,33.3,33.3,33.19,33.21,24200.0,33.3,33.3,33.19,33.21,24200.0
2005-11-16 10:25:00,33.2,33.24,33.19,33.23,12300.0,33.2,33.24,33.19,33.23,12300.0
2005-11-16 10:30:00,33.22,33.22,33.12,33.22,54400.0,33.22,33.22,33.12,33.22,54400.0
2005-11-16 10:35:00,33.21,33.21,33.13,33.15,40100.0,33.21,33.21,33.13,33.15,40100.0
2005-11-16 10:40:00,33.15,33.16,33.13,33.14,23800.0,33.15,33.16,33.13,33.14,23800.0
2005-11-16 10:45:00,33.15,33.17,33.14,33.16,30500.0,33.15,33.17,33.14,33.16,30500.0
2005-11-16 10:50:00,33.16,33.19,33.15,33.16,56400.0,33.16,33.19,33.15,33.16,56400.0
2005-11-16 10:55:00,33.16,33.17,33.12,33.16,52900.0,33.16,33.17,33.12,33.16,52900.0
2005-11-16 11:00:00,33.16,33.16,33.15,33.15,35400.0,33.16,33.16,33.15,33.15,35400.0
2005-11-16 11:05:00,33.15,33.16,33.12,33.14,43200.0,33.15,33.16,33.12,33.14,43200.0
2005-11-16 11:10:00,33.14,33.16,33.13,33.16,44700.0,33.14,33.16,33.13,33.16,44700.0
2005-11-16 11:15:00,33.14,33.16,33.11,33.16,64300.0,33.14,33.16,33.11,33.16,64300.0
2005-11-16 11:20:00,33.16,33.16,33.14,33.14,29700.0,33.16,33.16,33.14,33.14,29700.0
2005-11-16 11:25:00,33.14,33.2,33.14,33.17,31000.0,33.14,33.2,33.14,33.17,31000.0
2005-11-16 11:30:00,33.17,33.17,33.14,33.14,10900.0,33.17,33.17,33.14,33.14,10900.0
2005-11-16 11:35:00,33.14,33.16,33.14,33.16,34400.0,33.14,33.16,33.14,33.16,34400.0
2005-11-16 11:40:00,33.16,33.17,33.15,33.16,24300.0,33.16,33.17,33.15,33.16,24300.0
2005-11-16 11:45:00,33.16,33.17,33.14,33.14,48000.0,33.16,33.17,33.14,33.14,48000.0
2005-11-16 11:50:00,33.13,33.17,33.12,33.13,29100.0,33.13,33.17,33.12,33.13,29100.0
2005-11-16 11:55:00,33.14,33.15,33.13,33.13,13700.0,33.14,33.15,33.13,33.13,13700.0
2005-11-16 12:00:00,33.13,33.15,33.13,33.15,37000.0,33.13,33.15,33.13,33.15,37000.0
2005-11-16 12:05:00,33.14,33.17,33.14,33.17,59600.0,33.14,33.17,33.14,33.17,59600.0
2005-11-16 12:10:00,33.16,33.18,33.15,33.15,65100.0,33.16,33.18,33.15,33.15,65100.0
2005-11-16 12:15:00,33.15,33.18,33.15,33.17,38700.0,33.15,33.18,33.15,33.17,38700.0
2005-11-16 12:20:00,33.17,33.17,33.14,33.16,23500.0,33.17,33.17,33.14,33.16,23500.0
2005-11-16 12:25:00,33.16,33.17,33.16,33.17,32300.0,33.16,33.17,33.16,33.17,32300.0
2005-11-16 12:30:00,33.17,33.17,33.15,33.16,20100.0,33.17,33.17,33.15,33.16,20100.0
2005-11-16 12:35:00,33.17,33.18,33.15,33.16,33000.0,33.17,33.18,33.15,33.16,33000.0
2005-11-16 12:40:00,33.16,33.17,33.15,33.16,8900.0,33.16,33.17,33.15,33.16,8900.0
2005-11-16 12:45:00,33.16,33.17,33.15,33.17,18900.0,33.16,33.17,33.15,33.17,18900.0
2005-11-16 12:50:00,33.16,33.18,33.15,33.15,14300.0,33.16,33.18,33.15,33.15,14300.0
2005-11-16 12:55:00,33.16,33.17,33.15,33.17,28300.0,33.16,33.17,33.15,33.17,28300.0
2005-11-16 13:00:00,33.17,33.17,33.14,33.14,27800.0,33.17,33.17,33.14,33.14,27800.0
2005-11-16 13:05:00,33.14,33.15,33.1,33.11,36100.0,33.14,33.15,33.1,33.11,36100.0
2005-11-16 13:10:00,33.1,33.16,33.1,33.13,30900.0,33.1,33.16,33.1,33.13,30900.0
2005-11-16 13:15:00,33.14,33.14,33.11,33.14,33200.0,33.14,33.14,33.11,33.14,33200.0
2005-11-16 13:20:00,33.14,33.14,33.13,33.14,6700.0,33.14,33.14,33.13,33.14,6700.0
2005-11-16 13:25:00,33.14,33.16,33.13,33.16,48500.0,33.14,33.16,33.13,33.16,48500.0
2005-11-16 13:30:00,33.16,33.16,33.15,33.16,25600.0,33.16,33.16,33.15,33.16,25600.0
2005-11-16 13:35:00,33.15,33.16,33.13,33.14,18100.0,33.15,33.16,33.13,33.14,18100.0
2005-11-16 13:40:00,33.14,33.16,33.1,33.15,32300.0,33.14,33.16,33.1,33.15,32300.0
2005-11-16 13:45:00,33.16,33.18,33.15,33.16,38500.0,33.16,33.18,33.15,33.16,38500.0
2005-11-16 13:50:00,33.16,33.18,33.14,33.16,38200.0,33.16,33.18,33.14,33.16,38200.0
2005-11-16 13:55:00,33.14,33.17,33.14,33.15,14300.0,33.14,33.17,33.14,33.15,14300.0
2005-11-16 14:00:00,33.15,33.17,33.14,33.15,35300.0,33.15,33.17,33.14,33.15,35300.0
2005-11-16 14:05:00,33.15,33.18,33.14,33.17,30000.0,33.15,33.18,33.14,33.17,30000.0
2005-11-16 14:10:00,33.17,33.19,33.1,33.12,31800.0,33.17,33.19,33.1,33.12,31800.0
2005-11-16 14:15:00,33.12,33.18,33.1,33.18,55600.0,33.12,33.18,33.1,33.18,55600.0
2005-11-16 14:20:00,33.18,33.18,33.1,33.1,43500.0,33.18,33.18,33.1,33.1,43500.0
2005-11-16 14:25:00,33.11,33.13,33.1,33.1,12100.0,33.11,33.13,33.1,33.1,12100.0
2005-11-16 14:30:00,33.1,33.1,33.09,33.1,29100.0,33.1,33.1,33.09,33.1,29100.0
2005-11-16 14:35:00,33.09,33.12,33.05,33.1,57900.0,33.09,33.12,33.05,33.1,57900.0
2005-11-16 14:40:00,33.1,33.14,33.1,33.1,38000.0,33.1,33.14,33.1,33.1,38000.0
2005-11-16 14:45:00,33.11,33.17,33.1,33.14,73900.0,33.11,33.17,33.1,33.14,73900.0
2005-11-16 14:50:00,33.14,33.14,33.1,33.1,40700.0,33.14,33.14,33.1,33.1,40700.0
2005-11-16 14:55:00,33.11,33.16,33.09,33.11,126200.0,33.11,33.16,33.09,33.11,126200.0
2005-11-16 15:00:00,33.12,33.22,33.09,33.19,75600.0,33.12,33.22,33.09,33.19,75600.0
2005-11-16 15:05:00,33.18,33.21,33.17,33.2,49500.0,33.18,33.21,33.17,33.2,49500.0
2005-11-16 15:10:00,33.2,33.25,33.19,33.23,61500.0,33.2,33.25,33.19,33.23,61500.0
2005-11-16 15:15:00,33.23,33.23,33.17,33.23,76100.0,33.23,33.23,33.17,33.23,76100.0
2005-11-16 15:20:00,33.23,33.25,33.21,33.25,51200.0,33.23,33.25,33.21,33.25,51200.0
2005-11-16 15:25:00,33.24,33.28,33.23,33.28,49300.0,33.24,33.28,33.23,33.28,49300.0
2005-11-16 15:30:00,33.28,33.32,33.27,33.29,78000.0,33.28,33.32,33.27,33.29,78000.0
2005-11-16 15:35:00,33.29,33.34,33.28,33.32,62900.0,33.29,33.34,33.28,33.32,62900.0
2005-11-16 15:40:00,33.32,33.35,33.32,33.35,56100.0,33.32,33.35,33.32,33.35,56100.0
2005-11-16 15:45:00,33.35,33.35,33.29,33.31,97600.0,33.35,33.35,33.29,33.31,97600.0
2005-11-16 15:50:00,33.3,33.31,33.29,33.29,83700.0,33.3,33.31,33.29,33.29,83700.0
2005-11-16 15:55:00,33.3,33.37,33.27,33.32,278600.0,33.3,33.37,33.27,33.32,278600.0
2005-11-17 09:30:00,33.23,33.5,33.05,33.39,175500.0,33.23,33.5,33.05,33.39,175500.0
2005-11-17 09:35:00,33.39,33.5,33.37,33.47,159300.0,33.39,33.5,33.37,33.47,159300.0
2005-11-17 09:40:00,33.47,33.52,33.45,33.47,143200.0,33.47,33.52,33.45,33.47,143200.0
2005-11-17 09:45:00,33.48,33.5,33.42,33.46,34300.0,33.48,33.5,33.42,33.46,34300.0
2005-11-17 09:50:00,33.47,33.56,33.44,33.53,142600.0,33.47,33.56,33.44,33.53,142600.0
2005-11-17 09:55:00,33.52,33.55,33.49,33.55,36900.0,33.52,33.55,33.49,33.55,36900.0
2005-11-17 10:00:00,33.55,33.65,33.52,33.55,100000.0,33.55,33.65,33.52,33.55,100000.0
2005-11-17 10:05:00,33.55,33.63,33.54,33.58,77700.0,33.55,33.63,33.54,33.58,77700.0
2005-11-17 10:10:00,33.59,33.59,33.5,33.57,127300.0,33.59,33.59,33.5,33.57,127300.0
2005-11-17 10:15:00,33.57,33.65,33.54,33.6,144500.0,33.57,33.65,33.54,33.6,144500.0
2005-11-17 10:20:00,33.6,33.72,33.59,33.61,187000.0,33.6,33.72,33.59,33.61,187000.0
2005-11-17 10:25:00,33.61,33.63,33.54,33.56,52400.0,33.61,33.63,33.54,33.56,52400.0
2005-11-17 10:30:00,33.56,33.57,33.45,33.45,81300.0,33.56,33.57,33.45,33.45,81300.0
2005-11-17 10:35:00,33.45,33.51,33.43,33.5,29300.0,33.45,33.51,33.43,33.5,29300.0
2005-11-17 10:40:00,33.49,33.54,33.39,33.54,60700.0,33.49,33.54,33.39,33.54,60700.0
2005-11-17 10:45:00,33.53,33.53,33.39,33.41,35600.0,33.53,33.53,33.39,33.41,35600.0
2005-11-17 10:50:00,33.41,33.48,33.3,33.46,62500.0,33.41,33.48,33.3,33.46,62500.0
2005-11-17 10:55:00,33.48,33.52,33.45,33.48,34700.0,33.48,33.52,33.45,33.48,34700.0
2005-11-17 11:00:00,33.49,33.55,33.46,33.54,79900.0,33.49,33.55,33.46,33.54,79900.0
2005-11-17 11:05:00,33.53,33.56,33.51,33.54,54600.0,33.53,33.56,33.51,33.54,54600.0
2005-11-17 11:10:00,33.53,33.56,33.52,33.53,13500.0,33.53,33.56,33.52,33.53,13500.0
2005-11-17 11:15:00,33.54,33.55,33.5,33.51,29700.0,33.54,33.55,33.5,33.51,29700.0
2005-11-17 11:20:00,33.51,33.52,33.48,33.49,12600.0,33.51,33.52,33.48,33.49,12600.0
2005-11-17 11:25:00,33.48,33.54,33.48,33.48,15300.0,33.48,33.54,33.48,33.48,15300.0
2005-11-17 11:30:00,33.49,33.5,33.48,33.49,26300.0,33.49,33.5,33.48,33.49,26300.0
2005-11-17 11:35:00,33.49,33.55,33.49,33.55,37500.0,33.49,33.55,33.49,33.55,37500.0
2005-11-17 11:40:00,33.55,33.55,33.51,33.54,15500.0,33.55,33.55,33.51,33.54,15500.0
2005-11-17 11:45:00,33.54,33.55,33.54,33.54,8000.0,33.54,33.55,33.54,33.54,8000.0
2005-11-17 11:50:00,33.55,33.55,33.53,33.55,18100.0,33.55,33.55,33.53,33.55,18100.0
2005-11-17 11:55:00,33.55,33.56,33.52,33.56,20800.0,33.55,33.56,33.52,33.56,20800.0
2005-11-17 12:00:00,33.55,33.56,33.52,33.54,19700.0,33.55,33.56,33.52,33.54,19700.0
2005-11-17 12:05:00,33.54,33.57,33.53,33.57,22000.0,33.54,33.57,33.53,33.57,22000.0
2005-11-17 12:10:00,33.57,33.58,33.52,33.55,28800.0,33.57,33.58,33.52,33.55,28800.0
2005-11-17 12:15:00,33.55,33.57,33.54,33.56,13500.0,33.55,33.57,33.54,33.56,13500.0
2005-11-17 12:20:00,33.56,33.58,33.56,33.57,17100.0,33.56,33.58,33.56,33.57,17100.0
2005-11-17 12:25:00,33.58,33.59,33.54,33.56,41500.0,33.58,33.59,33.54,33.56,41500.0
2005-11-17 12:30:00,33.56,33.58,33.54,33.55,12200.0,33.56,33.58,33.54,33.55,12200.0
2005-11-17 12:35:00,33.55,33.57,33.54,33.54,22800.0,33.55,33.57,33.54,33.54,22800.0
2005-11-17 12:40:00,33.55,33.55,33.51,33.52,32700.0,33.55,33.55,33.51,33.52,32700.0
2005-11-17 12:45:00,33.52,33.55,33.5,33.54,26000.0,33.52,33.55,33.5,33.54,26000.0
2005-11-17 12:50:00,33.55,33.59,33.52,33.52,31100.0,33.55,33.59,33.52,33.52,31100.0
2005-11-17 12:55:00,33.5,33.55,33.5,33.54,18000.0,33.5,33.55,33.5,33.54,18000.0
2005-11-17 13:00:00,33.54,33.59,33.52,33.59,49600.0,33.54,33.59,33.52,33.59,49600.0
2005-11-17 13:05:00,33.58,33.6,33.58,33.6,26500.0,33.58,33.6,33.58,33.6,26500.0
2005-11-17 13:10:00,33.6,33.6,33.53,33.54,23100.0,33.6,33.6,33.53,33.54,23100.0
2005-11-17 13:15:00,33.54,33.58,33.51,33.53,26100.0,33.54,33.58,33.51,33.53,26100.0
2005-11-17 13:20:00,33.53,33.54,33.52,33.53,18900.0,33.53,33.54,33.52,33.53,18900.0
2005-11-17 13:25:00,33.52,33.53,33.47,33.47,18900.0,33.52,33.53,33.47,33.47,18900.0
2005-11-17 13:30:00,33.47,33.53,33.46,33.52,31200.0,33.47,33.53,33.46,33.52,31200.0
2005-11-17 13:35:00,33.52,33.53,33.47,33.52,16200.0,33.52,33.53,33.47,33.52,16200.0
2005-11-17 13:40:00,33.52,33.52,33.48,33.49,9000.0,33.52,33.52,33.48,33.49,9000.0
2005-11-17 13:45:00,33.49,33.49,33.42,33.43,17500.0,33.49,33.49,33.42,33.43,17500.0
2005-11-17 13:50:00,33.43,33.44,33.42,33.42,9600.0,33.43,33.44,33.42,33.42,9600.0
2005-11-17 13:55:00,33.43,33.53,33.43,33.49,51700.0,33.43,33.53,33.43,33.49,51700.0
2005-11-17 14:00:00,33.49,33.49,33.43,33.44,13300.0,33.49,33.49,33.43,33.44,13300.0
2005-11-17 14:05:00,33.44,33.47,33.44,33.46,11200.0,33.44,33.47,33.44,33.46,11200.0
2005-11-17 14:10:00,33.46,33.51,33.44,33.5,43900.0,33.46,33.51,33.44,33.5,43900.0
2005-11-17 14:15:00,33.49,33.5,33.46,33.47,15900.0,33.49,33.5,33.46,33.47,15900.0
2005-11-17 14:20:00,33.46,33.54,33.44,33.46,40400.0,33.46,33.54,33.44,33.46,40400.0
2005-11-17 14:25:00,33.46,33.46,33.42,33.44,29100.0,33.46,33.46,33.42,33.44,29100.0
2005-11-17 14:30:00,33.43,33.46,33.41,33.41,40400.0,33.43,33.46,33.41,33.41,40400.0
2005-11-17 14:35:00,33.42,33.5,33.42,33.43,52400.0,33.42,33.5,33.42,33.43,52400.0
2005-11-17 14:40:00,33.43,33.49,33.42,33.49,57500.0,33.43,33.49,33.42,33.49,57500.0
2005-11-17 14:45:00,33.48,33.49,33.43,33.43,26900.0,33.48,33.49,33.43,33.43,26900.0
2005-11-17 14:50:00,33.43,33.45,33.42,33.45,28700.0,33.43,33.45,33.42,33.45,28700.0
2005-11-17 14:55:00,33.44,33.5,33.44,33.48,70000.0,33.44,33.5,33.44,33.48,70000.0
2005-11-17 15:00:00,33.48,33.51,33.48,33.5,55100.0,33.48,33.51,33.48,33.5,55100.0
2005-11-17 15:05:00,33.5,33.52,33.48,33.48,56700.0,33.5,33.52,33.48,33.48,56700.0
2005-11-17 15:10:00,33.48,33.6,33.48,33.6,108100.0,33.48,33.6,33.48,33.6,108100.0
2005-11-17 15:15:00,33.6,33.68,33.56,33.59,130700.0,33.6,33.68,33.56,33.59,130700.0
2005-11-17 15:20:00,33.58,33.7,33.58,33.66,159800.0,33.58,33.7,33.58,33.66,159800.0
2005-11-17 15:25:00,33.65,33.68,33.6,33.62,136000.0,33.65,33.68,33.6,33.62,136000.0
2005-11-17 15:30:00,33.61,33.61,33.54,33.54,54200.0,33.61,33.61,33.54,33.54,54200.0
2005-11-17 15:35:00,33.55,33.56,33.51,33.54,61300.0,33.55,33.56,33.51,33.54,61300.0
2005-11-17 15:40:00,33.54,33.61,33.54,33.6,101900.0,33.54,33.61,33.54,33.6,101900.0
2005-11-17 15:45:00,33.61,33.69,33.58,33.65,62100.0,33.61,33.69,33.58,33.65,62100.0
2005-11-17 15:50:00,33.66,33.69,33.65,33.68,132200.0,33.66,33.69,33.65,33.68,132200.0
2005-11-17 15:55:00,33.69,33.8,33.68,33.78,323400.0,33.69,33.8,33.68,33.78,323400.0
2005-11-18 09:30:00,34.15,34.21,33.79,33.88,1658500.0,34.15,34.21,33.79,33.88,1658500.0
2005-11-18 09:35:00,33.81,34.1,33.79,34.03,294800.0,33.81,34.1,33.79,34.03,294800.0
2005-11-18 09:40:00,34.09,34.19,33.95,34.09,180800.0,34.09,34.19,33.95,34.09,180800.0
2005-11-18 09:45:00,34.09,34.24,34.04,34.13,145500.0,34.09,34.24,34.04,34.13,145500.0
2005-11-18 09:50:00,34.13,34.2,34.07,34.13,122700.0,34.13,34.2,34.07,34.13,122700.0
2005-11-18 09:55:00,34.13,34.18,34.13,34.18,42400.0,34.13,34.18,34.13,34.18,42400.0
2005-11-18 10:00:00,34.18,34.21,34.16,34.18,70900.0,34.18,34.21,34.16,34.18,70900.0
2005-11-18 10:05:00,34.18,34.22,34.08,34.18,205300.0,34.18,34.22,34.08,34.18,205300.0
2005-11-18 10:10:00,34.18,34.18,34.13,34.13,76800.0,34.18,34.18,34.13,34.13,76800.0
2005-11-18 10:15:00,34.14,34.16,34.02,34.03,115300.0,34.14,34.16,34.02,34.03,115300.0
2005-11-18 10:20:00,34.02,34.02,33.99,34.01,81700.0,34.02,34.02,33.99,34.01,81700.0
2005-11-18 10:25:00,34.01,34.03,33.96,34.03,54300.0,34.01,34.03,33.96,34.03,54300.0
2005-11-18 10:30:00,34.03,34.04,33.99,33.99,34000.0,34.03,34.04,33.99,33.99,34000.0
2005-11-18 10:35:00,33.99,34.0,33.96,33.97,54200.0,33.99,34.0,33.96,33.97,54200.0
2005-11-18 10:40:00,33.97,33.97,33.81,33.82,58600.0,33.97,33.97,33.81,33.82,58600.0
2005-11-18 10:45:00,33.82,33.93,33.69,33.86,126300.0,33.82,33.93,33.69,33.86,126300.0
2005-11-18 10:50:00,33.85,33.89,33.8,33.88,90600.0,33.85,33.89,33.8,33.88,90600.0
2005-11-18 10:55:00,33.88,33.9,33.81,33.82,73000.0,33.88,33.9,33.81,33.82,73000.0
2005-11-18 11:00:00,33.81,33.97,33.81,33.91,91000.0,33.81,33.97,33.81,33.91,91000.0
2005-11-18 11:05:00,33.89,33.93,33.82,33.82,31500.0,33.89,33.93,33.82,33.82,31500.0
2005-11-18 11:10:00,33.81,34.0,33.81,33.96,94500.0,33.81,34.0,33.81,33.96,94500.0
2005-11-18 11:15:00,33.95,34.02,33.93,33.93,61600.0,33.95,34.02,33.93,33.93,61600.0
2005-11-18 11:20:00,33.92,33.93,33.89,33.91,57000.0,33.92,33.93,33.89,33.91,57000.0
2005-11-18 11:25:00,33.92,33.92,33.8,33.81,48800.0,33.92,33.92,33.8,33.81,48800.0
2005-11-18 11:30:00,33.81,33.82,33.66,33.67,39000.0,33.81,33.82,33.66,33.67,39000.0
2005-11-18 11:35:00,33.65,33.76,33.59,33.75,62000.0,33.65,33.76,33.59,33.75,62000.0
2005-11-18 11:40:00,33.74,33.84,33.73,33.84,33500.0,33.74,33.84,33.73,33.84,33500.0
2005-11-18 11:45:00,33.85,33.86,33.76,33.78,37500.0,33.85,33.86,33.76,33.78,37500.0
2005-11-18 11:50:00,33.77,33.78,33.64,33.69,55400.0,33.77,33.78,33.64,33.69,55400.0
2005-11-18 11:55:00,33.68,33.79,33.68,33.79,38900.0,33.68,33.79,33.68,33.79,38900.0
2005-11-18 12:00:00,33.78,33.78,33.7,33.71,21100.0,33.78,33.78,33.7,33.71,21100.0
2005-11-18 12:05:00,33.71,33.74,33.7,33.74,23500.0,33.71,33.74,33.7,33.74,23500.0
2005-11-18 12:10:00,33.74,33.77,33.7,33.77,42300.0,33.74,33.77,33.7,33.77,42300.0
2005-11-18 12:15:00,33.77,33.79,33.76,33.79,48600.0,33.77,33.79,33.76,33.79,48600.0
2005-11-18 12:20:00,33.8,33.8,33.74,33.74,61000.0,33.8,33.8,33.74,33.74,61000.0
2005-11-18 12:25:00,33.74,33.84,33.72,33.83,50500.0,33.74,33.84,33.72,33.83,50500.0
2005-11-18 12:30:00,33.82,33.87,33.81,33.85,45200.0,33.82,33.87,33.81,33.85,45200.0
2005-11-18 12:35:00,33.86,33.87,33.79,33.81,51100.0,33.86,33.87,33.79,33.81,51100.0
2005-11-18 12:40:00,33.82,33.83,33.81,33.83,16100.0,33.82,33.83,33.81,33.83,16100.0
2005-11-18 12:45:00,33.83,33.83,33.82,33.82,12200.0,33.83,33.83,33.82,33.82,12200.0
2005-11-18 12:50:00,33.82,33.83,33.81,33.82,20100.0,33.82,33.83,33.81,33.82,20100.0
2005-11-18 12:55:00,33.82,33.83,33.81,33.81,25800.0,33.82,33.83,33.81,33.81,25800.0
2005-11-18 13:00:00,33.82,33.82,33.78,33.78,21600.0,33.82,33.82,33.78,33.78,21600.0
2005-11-18 13:05:00,33.78,33.8,33.78,33.79,9300.0,33.78,33.8,33.78,33.79,9300.0
2005-11-18 13:10:00,33.79,33.79,33.71,33.71,25700.0,33.79,33.79,33.71,33.71,25700.0
2005-11-18 13:15:00,33.71,33.76,33.71,33.75,27400.0,33.71,33.76,33.71,33.75,27400.0
2005-11-18 13:20:00,33.75,33.75,33.73,33.73,28800.0,33.75,33.75,33.73,33.73,28800.0
2005-11-18 13:25:00,33.72,33.73,33.7,33.7,22400.0,33.72,33.73,33.7,33.7,22400.0
2005-11-18 13:30:00,33.71,33.71,33.68,33.68,24400.0,33.71,33.71,33.68,33.68,24400.0
2005-11-18 13:35:00,33.69,33.71,33.67,33.7,46900.0,33.69,33.71,33.67,33.7,46900.0
2005-11-18 13:40:00,33.7,33.72,33.69,33.7,32400.0,33.7,33.72,33.69,33.7,32400.0
2005-11-18 13:45:00,33.69,33.7,33.67,33.69,16900.0,33.69,33.7,33.67,33.69,16900.0
2005-11-18 13:50:00,33.69,33.7,33.68,33.68,16900.0,33.69,33.7,33.68,33.68,16900.0
2005-11-18 13:55:00,33.68,33.7,33.65,33.65,29200.0,33.68,33.7,33.65,33.65,29200.0
2005-11-18 14:00:00,33.66,33.66,33.63,33.64,42200.0,33.66,33.66,33.63,33.64,42200.0
2005-11-18 14:05:00,33.64,33.75,33.61,33.61,39100.0,33.64,33.75,33.61,33.61,39100.0
2005-11-18 14:10:00,33.61,33.67,33.61,33.66,17600.0,33.61,33.67,33.61,33.66,17600.0
2005-11-18 14:15:00,33.66,33.67,33.62,33.64,20600.0,33.66,33.67,33.62,33.64,20600.0
2005-11-18 14:20:00,33.64,33.64,33.62,33.63,17800.0,33.64,33.64,33.62,33.63,17800.0
2005-11-18 14:25:00,33.63,33.63,33.57,33.57,64300.0,33.63,33.63,33.57,33.57,64300.0
2005-11-18 14:30:00,33.58,33.58,33.56,33.58,30000.0,33.58,33.58,33.56,33.58,30000.0
2005-11-18 14:35:00,33.58,33.58,33.48,33.48,43400.0,33.58,33.58,33.48,33.48,43400.0
2005-11-18 14:40:00,33.48,33.52,33.48,33.48,43200.0,33.48,33.52,33.48,33.48,43200.0
2005-11-18 14:45:00,33.48,33.5,33.44,33.45,53200.0,33.48,33.5,33.44,33.45,53200.0
2005-11-18 14:50:00,33.45,33.51,33.43,33.51,55900.0,33.45,33.51,33.43,33.51,55900.0
2005-11-18 14:55:00,33.51,33.58,33.5,33.52,86300.0,33.51,33.58,33.5,33.52,86300.0
2005-11-18 15:00:00,33.51,33.52,33.49,33.5,12900.0,33.51,33.52,33.49,33.5,12900.0
2005-11-18 15:05:00,33.5,33.52,33.49,33.5,35600.0,33.5,33.52,33.49,33.5,35600.0
2005-11-18 15:10:00,33.49,33.55,33.48,33.54,67900.0,33.49,33.55,33.48,33.54,67900.0
2005-11-18 15:15:00,33.55,33.55,33.51,33.51,20700.0,33.55,33.55,33.51,33.51,20700.0
2005-11-18 15:20:00,33.52,33.52,33.5,33.51,18500.0,33.52,33.52,33.5,33.51,18500.0
2005-11-18 15:25:00,33.51,33.57,33.46,33.49,47300.0,33.51,33.57,33.46,33.49,47300.0
2005-11-18 15:30:00,33.48,33.51,33.47,33.5,28400.0,33.48,33.51,33.47,33.5,28400.0
2005-11-18 15:35:00,33.51,33.55,33.5,33.54,42600.0,33.51,33.55,33.5,33.54,42600.0
2005-11-18 15:40:00,33.55,33.63,33.54,33.62,54900.0,33.55,33.63,33.54,33.62,54900.0
2005-11-18 15:45:00,33.63,33.63,33.56,33.56,67800.0,33.63,33.63,33.56,33.56,67800.0
2005-11-18 15:50:00,33.56,33.57,33.47,33.5,150900.0,33.56,33.57,33.47,33.5,150900.0
2005-11-18 15:55:00,33.5,33.5,33.46,33.46,111200.0,33.5,33.5,33.46,33.46,111200.0
2005-11-21 09:30:00,33.56,33.67,33.34,33.34,137200.0,33.56,33.67,33.34,33.34,137200.0
2005-11-21 09:35:00,33.33,33.35,33.28,33.29,42100.0,33.33,33.35,33.28,33.29,42100.0
2005-11-21 09:40:00,33.31,33.36,33.13,33.13,79900.0,33.31,33.36,33.13,33.13,79900.0
2005-11-21 09:45:00,33.14,33.19,33.05,33.08,56500.0,33.14,33.19,33.05,33.08,56500.0
2005-11-21 09:50:00,33.07,33.09,33.03,33.05,31500.0,33.07,33.09,33.03,33.05,31500.0
2005-11-21 09:55:00,33.05,33.05,32.97,32.99,77500.0,33.05,33.05,32.97,32.99,77500.0
2005-11-21 10:00:00,33.0,33.09,32.98,32.99,30800.0,33.0,33.09,32.98,32.99,30800.0
2005-11-21 10:05:00,32.99,33.0,32.96,32.97,106300.0,32.99,33.0,32.96,32.97,106300.0
2005-11-21 10:10:00,32.97,32.99,32.9,32.91,92600.0,32.97,32.99,32.9,32.91,92600.0
2005-11-21 10:15:00,32.91,32.93,32.89,32.89,44600.0,32.91,32.93,32.89,32.89,44600.0
2005-11-21 10:20:00,32.9,32.93,32.89,32.91,57500.0,32.9,32.93,32.89,32.91,57500.0
2005-11-21 10:25:00,32.91,32.93,32.91,32.92,25000.0,32.91,32.93,32.91,32.92,25000.0
2005-11-21 10:30:00,32.92,32.97,32.92,32.97,42400.0,32.92,32.97,32.92,32.97,42400.0
2005-11-21 10:35:00,32.97,33.03,32.96,33.01,110000.0,32.97,33.03,32.96,33.01,110000.0
2005-11-21 10:40:00,33.01,33.02,32.97,33.0,70700.0,33.01,33.02,32.97,33.0,70700.0
2005-11-21 10:45:00,33.0,33.05,33.0,33.03,46400.0,33.0,33.05,33.0,33.03,46400.0
2005-11-21 10:50:00,33.04,33.08,33.03,33.08,20400.0,33.04,33.08,33.03,33.08,20400.0
2005-11-21 10:55:00,33.09,33.1,33.05,33.06,21100.0,33.09,33.1,33.05,33.06,21100.0
2005-11-21 11:00:00,33.07,33.11,33.05,33.09,11100.0,33.07,33.11,33.05,33.09,11100.0
2005-11-21 11:05:00,33.09,33.12,33.06,33.09,27400.0,33.09,33.12,33.06,33.09,27400.0
2005-11-21 11:10:00,33.1,33.11,33.05,33.05,55600.0,33.1,33.11,33.05,33.05,55600.0
2005-11-21 11:15:00,33.05,33.06,33.02,33.05,17400.0,33.05,33.06,33.02,33.05,17400.0
2005-11-21 11:20:00,33.03,33.1,33.03,33.08,34700.0,33.03,33.1,33.03,33.08,34700.0
2005-11-21 11:25:00,33.09,33.09,33.04,33.04,22500.0,33.09,33.09,33.04,33.04,22500.0
2005-11-21 11:30:00,33.05,33.05,33.04,33.05,24500.0,33.05,33.05,33.04,33.05,24500.0
2005-11-21 11:35:00,33.04,33.05,33.02,33.04,53800.0,33.04,33.05,33.02,33.04,53800.0
2005-11-21 11:40:00,33.04,33.1,33.04,33.09,30600.0,33.04,33.1,33.04,33.09,30600.0
2005-11-21 11:45:00,33.1,33.11,33.08,33.09,15400.0,33.1,33.11,33.08,33.09,15400.0
2005-11-21 11:50:00,33.09,33.13,33.09,33.12,13800.0,33.09,33.13,33.09,33.12,13800.0
2005-11-21 11:55:00,33.12,33.16,33.12,33.15,19100.0,33.12,33.16,33.12,33.15,19100.0
2005-11-21 12:00:00,33.14,33.16,33.14,33.16,8500.0,33.14,33.16,33.14,33.16,8500.0
2005-11-21 12:05:00,33.16,33.16,33.11,33.13,24400.0,33.16,33.16,33.11,33.13,24400.0
2005-11-21 12:10:00,33.13,33.15,33.11,33.15,25700.0,33.13,33.15,33.11,33.15,25700.0
2005-11-21 12:15:00,33.15,33.15,33.11,33.13,8700.0,33.15,33.15,33.11,33.13,8700.0
2005-11-21 12:20:00,33.14,33.16,33.14,33.15,8200.0,33.14,33.16,33.14,33.15,8200.0
2005-11-21 12:25:00,33.15,33.15,33.09,33.09,18000.0,33.15,33.15,33.09,33.09,18000.0
2005-11-21 12:30:00,33.09,33.14,33.02,33.02,27700.0,33.09,33.14,33.02,33.02,27700.0
2005-11-21 12:35:00,33.03,33.08,33.03,33.06,20500.0,33.03,33.08,33.03,33.06,20500.0
2005-11-21 12:40:00,33.06,33.06,33.03,33.03,15900.0,33.06,33.06,33.03,33.03,15900.0
2005-11-21 12:45:00,33.04,33.06,33.03,33.05,16600.0,33.04,33.06,33.03,33.05,16600.0
2005-11-21 12:50:00,33.04,33.04,33.02,33.03,13900.0,33.04,33.04,33.02,33.03,13900.0
2005-11-21 12:55:00,33.03,33.05,33.0,33.05,22700.0,33.03,33.05,33.0,33.05,22700.0
2005-11-21 13:00:00,33.04,33.06,33.03,33.03,20200.0,33.04,33.06,33.03,33.03,20200.0
2005-11-21 13:05:00,33.03,33.05,33.03,33.03,11500.0,33.03,33.05,33.03,33.03,11500.0
2005-11-21 13:10:00,33.03,33.04,33.02,33.03,6900.0,33.03,33.04,33.02,33.03,6900.0
2005-11-21 13:15:00,33.04,33.1,33.03,33.07,22800.0,33.04,33.1,33.03,33.07,22800.0
2005-11-21 13:20:00,33.07,33.07,33.02,33.06,42600.0,33.07,33.07,33.02,33.06,42600.0
2005-11-21 13:25:00,33.06,33.06,33.05,33.06,11400.0,33.06,33.06,33.05,33.06,11400.0
2005-11-21 13:30:00,33.06,33.06,33.03,33.04,49500.0,33.06,33.06,33.03,33.04,49500.0
2005-11-21 13:35:00,33.03,33.08,33.01,33.08,59200.0,33.03,33.08,33.01,33.08,59200.0
2005-11-21 13:40:00,33.08,33.09,33.04,33.05,28500.0,33.08,33.09,33.04,33.05,28500.0
2005-11-21 13:45:00,33.04,33.05,33.03,33.04,14000.0,33.04,33.05,33.03,33.04,14000.0
2005-11-21 13:50:00,33.05,33.06,33.04,33.06,24300.0,33.05,33.06,33.04,33.06,24300.0
2005-11-21 13:55:00,33.06,33.1,33.05,33.1,22500.0,33.06,33.1,33.05,33.1,22500.0
2005-11-21 14:00:00,33.1,33.1,33.08,33.09,21400.0,33.1,33.1,33.08,33.09,21400.0
2005-11-21 14:05:00,33.09,33.09,33.06,33.06,21900.0,33.09,33.09,33.06,33.06,21900.0
2005-11-21 14:10:00,33.07,33.1,33.07,33.09,21700.0,33.07,33.1,33.07,33.09,21700.0
2005-11-21 14:15:00,33.09,33.1,33.08,33.09,19200.0,33.09,33.1,33.08,33.09,19200.0
2005-11-21 14:20:00,33.09,33.1,33.08,33.1,8700.0,33.09,33.1,33.08,33.1,8700.0
2005-11-21 14:25:00,33.1,33.13,33.09,33.13,29000.0,33.1,33.13,33.09,33.13,29000.0
2005-11-21 14:30:00,33.13,33.16,33.11,33.16,29100.0,33.13,33.16,33.11,33.16,29100.0
2005-11-21 14:35:00,33.16,33.16,33.11,33.12,49900.0,33.16,33.16,33.11,33.12,49900.0
2005-11-21 14:40:00,33.12,33.13,33.11,33.12,35400.0,33.12,33.13,33.11,33.12,35400.0
2005-11-21 14:45:00,33.13,33.13,33.11,33.12,26700.0,33.13,33.13,33.11,33.12,26700.0
2005-11-21 14:50:00,33.11,33.12,33.1,33.1,30200.0,33.11,33.12,33.1,33.1,30200.0
2005-11-21 14:55:00,33.11,33.14,33.1,33.14,22000.0,33.11,33.14,33.1,33.14,22000.0
2005-11-21 15:00:00,33.14,33.15,33.11,33.12,36600.0,33.14,33.15,33.11,33.12,36600.0
2005-11-21 15:05:00,33.12,33.16,33.12,33.16,28800.0,33.12,33.16,33.12,33.16,28800.0
2005-11-21 15:10:00,33.16,33.2,33.15,33.15,38400.0,33.16,33.2,33.15,33.15,38400.0
2005-11-21 15:15:00,33.16,33.19,33.14,33.19,37300.0,33.16,33.19,33.14,33.19,37300.0
2005-11-21 15:20:00,33.19,33.22,33.19,33.2,32100.0,33.19,33.22,33.19,33.2,32100.0
2005-11-21 15:25:00,33.21,33.23,33.2,33.23,124200.0,33.21,33.23,33.2,33.23,124200.0
2005-11-21 15:30:00,33.23,33.23,33.21,33.23,78200.0,33.23,33.23,33.21,33.23,78200.0
2005-11-21 15:35:00,33.22,33.24,33.21,33.23,81200.0,33.22,33.24,33.21,33.23,81200.0
2005-11-21 15:40:00,33.24,33.28,33.22,33.27,160700.0,33.24,33.28,33.22,33.27,160700.0
2005-11-21 15:45:00,33.26,33.27,33.0,33.21,67100.0,33.26,33.27,33.0,33.21,67100.0
2005-11-21 15:50:00,33.22,33.27,33.21,33.23,172600.0,33.22,33.27,33.21,33.23,172600.0
2005-11-21 15:55:00,33.23,33.33,33.23,33.32,228800.0,33.23,33.33,33.23,33.32,228800.0
2005-11-22 09:30:00,33.2,33.4,33.05,33.31,155000.0,33.2,33.4,33.05,33.31,155000.0
2005-11-22 09:35:00,33.31,33.39,33.25,33.35,66300.0,33.31,33.39,33.25,33.35,66300.0
2005-11-22 09:40:00,33.35,33.38,33.33,33.34,47600.0,33.35,33.38,33.33,33.34,47600.0
2005-11-22 09:45:00,33.34,33.35,33.24,33.24,50000.0,33.34,33.35,33.24,33.24,50000.0
2005-11-22 09:50:00,33.24,33.26,33.23,33.25,28000.0,33.24,33.26,33.23,33.25,28000.0
2005-11-22 09:55:00,33.24,33.28,33.22,33.27,24500.0,33.24,33.28,33.22,33.27,24500.0
2005-11-22 10:00:00,33.28,33.29,33.26,33.29,23200.0,33.28,33.29,33.26,33.29,23200.0
2005-11-22 10:05:00,33.31,33.31,33.25,33.25,15300.0,33.31,33.31,33.25,33.25,15300.0
2005-11-22 10:10:00,33.25,33.26,33.24,33.24,68800.0,33.25,33.26,33.24,33.24,68800.0
2005-11-22 10:15:00,33.25,33.25,33.13,33.14,40100.0,33.25,33.25,33.13,33.14,40100.0
2005-11-22 10:20:00,33.15,33.19,33.13,33.16,35900.0,33.15,33.19,33.13,33.16,35900.0
2005-11-22 10:25:00,33.17,33.17,33.14,33.14,46600.0,33.17,33.17,33.14,33.14,46600.0
2005-11-22 10:30:00,33.15,33.2,33.13,33.14,37400.0,33.15,33.2,33.13,33.14,37400.0
2005-11-22 10:35:00,33.14,33.14,33.12,33.13,25600.0,33.14,33.14,33.12,33.13,25600.0
2005-11-22 10:40:00,33.13,33.24,33.12,33.22,91800.0,33.13,33.24,33.12,33.22,91800.0
2005-11-22 10:45:00,33.22,33.25,33.2,33.21,52500.0,33.22,33.25,33.2,33.21,52500.0
2005-11-22 10:50:00,33.22,33.22,33.16,33.21,45300.0,33.22,33.22,33.16,33.21,45300.0
2005-11-22 10:55:00,33.22,33.23,33.18,33.2,46500.0,33.22,33.23,33.18,33.2,46500.0
2005-11-22 11:00:00,33.2,33.24,33.16,33.16,22000.0,33.2,33.24,33.16,33.16,22000.0
2005-11-22 11:05:00,33.16,33.16,33.11,33.14,28400.0,33.16,33.16,33.11,33.14,28400.0
2005-11-22 11:10:00,33.14,33.24,33.14,33.22,41600.0,33.14,33.24,33.14,33.22,41600.0
2005-11-22 11:15:00,33.23,33.23,33.18,33.18,14300.0,33.23,33.23,33.18,33.18,14300.0
2005-11-22 11:20:00,33.18,33.2,33.18,33.19,22000.0,33.18,33.2,33.18,33.19,22000.0
2005-11-22 11:25:00,33.19,33.23,33.19,33.21,52500.0,33.19,33.23,33.19,33.21,52500.0
2005-11-22 11:30:00,33.21,33.25,33.19,33.22,36900.0,33.21,33.25,33.19,33.22,36900.0
2005-11-22 11:35:00,33.22,33.22,33.19,33.2,28800.0,33.22,33.22,33.19,33.2,28800.0
2005-11-22 11:40:00,33.2,33.26,33.19,33.23,45000.0,33.2,33.26,33.19,33.23,45000.0
2005-11-22 11:45:00,33.23,33.23,33.21,33.22,11200.0,33.23,33.23,33.21,33.22,11200.0
2005-11-22 11:50:00,33.22,33.23,33.21,33.22,8700.0,33.22,33.23,33.21,33.22,8700.0
2005-11-22 11:55:00,33.22,33.24,33.21,33.22,20500.0,33.22,33.24,33.21,33.22,20500.0
2005-11-22 12:00:00,33.22,33.24,33.22,33.23,17400.0,33.22,33.24,33.22,33.23,17400.0
2005-11-22 12:05:00,33.23,33.23,33.21,33.21,19900.0,33.23,33.23,33.21,33.21,19900.0
2005-11-22 12:10:00,33.21,33.21,33.15,33.15,78600.0,33.21,33.21,33.15,33.15,78600.0
2005-11-22 12:15:00,33.15,33.19,33.15,33.19,41500.0,33.15,33.19,33.15,33.19,41500.0
2005-11-22 12:20:00,33.19,33.2,33.18,33.19,20100.0,33.19,33.2,33.18,33.19,20100.0
2005-11-22 12:25:00,33.19,33.23,33.19,33.21,30300.0,33.19,33.23,33.19,33.21,30300.0
2005-11-22 12:30:00,33.21,33.24,33.2,33.22,35200.0,33.21,33.24,33.2,33.22,35200.0
2005-11-22 12:35:00,33.22,33.33,33.22,33.22,69800.0,33.22,33.33,33.22,33.22,69800.0
2005-11-22 12:40:00,33.27,33.28,33.22,33.27,27500.0,33.27,33.28,33.22,33.27,27500.0
2005-11-22 12:45:00,33.27,33.27,33.24,33.24,32000.0,33.27,33.27,33.24,33.24,32000.0
2005-11-22 12:50:00,33.23,33.24,33.2,33.2,36100.0,33.23,33.24,33.2,33.2,36100.0
2005-11-22 12:55:00,33.2,33.23,33.2,33.23,89200.0,33.2,33.23,33.2,33.23,89200.0
2005-11-22 13:00:00,33.23,33.26,33.22,33.23,62400.0,33.23,33.26,33.22,33.23,62400.0
2005-11-22 13:05:00,33.23,33.27,33.22,33.26,43100.0,33.23,33.27,33.22,33.26,43100.0
2005-11-22 13:10:00,33.26,33.27,33.24,33.24,15600.0,33.26,33.27,33.24,33.24,15600.0
2005-11-22 13:15:00,33.23,33.23,33.22,33.23,41100.0,33.23,33.23,33.22,33.23,41100.0
2005-11-22 13:20:00,33.23,33.23,33.22,33.23,8200.0,33.23,33.23,33.22,33.23,8200.0
2005-11-22 13:25:00,33.22,33.23,33.22,33.22,5600.0,33.22,33.23,33.22,33.22,5600.0
2005-11-22 13:30:00,33.22,33.23,33.21,33.23,30700.0,33.22,33.23,33.21,33.23,30700.0
2005-11-22 13:35:00,33.23,33.23,33.22,33.23,4800.0,33.23,33.23,33.22,33.23,4800.0
2005-11-22 13:40:00,33.22,33.22,33.2,33.2,24900.0,33.22,33.22,33.2,33.2,24900.0
2005-11-22 13:45:00,33.2,33.21,33.2,33.2,10500.0,33.2,33.21,33.2,33.2,10500.0
2005-11-22 13:50:00,33.2,33.21,33.17,33.17,25100.0,33.2,33.21,33.17,33.17,25100.0
2005-11-22 13:55:00,33.18,33.24,33.18,33.23,50500.0,33.18,33.24,33.18,33.23,50500.0
2005-11-22 14:00:00,33.23,33.3,33.23,33.27,69000.0,33.23,33.3,33.23,33.27,69000.0
2005-11-22 14:05:00,33.27,33.34,33.26,33.33,79300.0,33.27,33.34,33.26,33.33,79300.0
2005-11-22 14:10:00,33.32,33.38,33.32,33.32,229600.0,33.32,33.38,33.32,33.32,229600.0
2005-11-22 14:15:00,33.31,33.33,33.21,33.27,63100.0,33.31,33.33,33.21,33.27,63100.0
2005-11-22 14:20:00,33.28,33.33,33.25,33.25,30300.0,33.28,33.33,33.25,33.25,30300.0
2005-11-22 14:25:00,33.26,33.29,33.24,33.24,29800.0,33.26,33.29,33.24,33.24,29800.0
2005-11-22 14:30:00,33.25,33.28,33.23,33.27,73200.0,33.25,33.28,33.23,33.27,73200.0
2005-11-22 14:35:00,33.27,33.33,33.24,33.32,64300.0,33.27,33.33,33.24,33.32,64300.0
2005-11-22 14:40:00,33.33,33.34,33.24,33.25,30900.0,33.33,33.34,33.24,33.25,30900.0
2005-11-22 14:45:00,33.25,33.46,33.25,33.43,52000.0,33.25,33.46,33.25,33.43,52000.0
2005-11-22 14:50:00,33.43,33.45,33.31,33.32,75700.0,33.43,33.45,33.31,33.32,75700.0
2005-11-22 14:55:00,33.32,33.38,33.27,33.36,30000.0,33.32,33.38,33.27,33.36,30000.0
2005-11-22 15:00:00,33.36,33.38,33.28,33.29,37700.0,33.36,33.38,33.28,33.29,37700.0
2005-11-22 15:05:00,33.29,33.37,33.28,33.32,58900.0,33.29,33.37,33.28,33.32,58900.0
2005-11-22 15:10:00,33.32,33.36,33.31,33.32,36000.0,33.32,33.36,33.31,33.32,36000.0
2005-11-22 15:15:00,33.32,33.34,33.29,33.33,57300.0,33.32,33.34,33.29,33.33,57300.0
2005-11-22 15:20:00,33.33,33.33,33.29,33.29,71200.0,33.33,33.33,33.29,33.29,71200.0
2005-11-22 15:25:00,33.28,33.33,33.28,33.33,34400.0,33.28,33.33,33.28,33.33,34400.0
2005-11-22 15:30:00,33.33,33.39,33.32,33.39,59300.0,33.33,33.39,33.32,33.39,59300.0
2005-11-22 15:35:00,33.4,33.43,33.39,33.4,41500.0,33.4,33.43,33.39,33.4,41500.0
2005-11-22 15:40:00,33.4,33.44,33.3,33.37,124800.0,33.4,33.44,33.3,33.37,124800.0
2005-11-22 15:45:00,33.38,33.41,33.36,33.4,72000.0,33.38,33.41,33.36,33.4,72000.0
2005-11-22 15:50:00,33.4,33.46,33.38,33.4,297100.0,33.4,33.46,33.38,33.4,297100.0
2005-11-22 15:55:00,33.41,33.47,33.38,33.45,243900.0,33.41,33.47,33.38,33.45,243900.0
2005-11-23 09:30:00,33.43,33.51,33.43,33.48,161700.0,33.43,33.51,33.43,33.48,161700.0
2005-11-23 09:35:00,33.49,33.51,33.48,33.49,41300.0,33.49,33.51,33.48,33.49,41300.0
2005-11-23 09:40:00,33.48,33.49,33.48,33.48,25100.0,33.48,33.49,33.48,33.48,25100.0
2005-11-23 09:45:00,33.49,33.49,33.44,33.44,37800.0,33.49,33.49,33.44,33.44,37800.0
2005-11-23 09:50:00,33.45,33.45,33.44,33.44,17800.0,33.45,33.45,33.44,33.44,17800.0
2005-11-23 09:55:00,33.44,33.45,33.35,33.44,66800.0,33.44,33.45,33.35,33.44,66800.0
2005-11-23 10:00:00,33.43,33.46,33.43,33.44,21500.0,33.43,33.46,33.43,33.44,21500.0
2005-11-23 10:05:00,33.45,33.46,33.42,33.43,15500.0,33.45,33.46,33.42,33.43,15500.0
2005-11-23 10:10:00,33.42,33.48,33.4,33.45,39700.0,33.42,33.48,33.4,33.45,39700.0
2005-11-23 10:15:00,33.46,33.5,33.45,33.47,16200.0,33.46,33.5,33.45,33.47,16200.0
2005-11-23 10:20:00,33.47,33.49,33.44,33.48,25900.0,33.47,33.49,33.44,33.48,25900.0
2005-11-23 10:25:00,33.47,33.48,33.44,33.44,16500.0,33.47,33.48,33.44,33.44,16500.0
2005-11-23 10:30:00,33.44,33.48,33.44,33.44,24000.0,33.44,33.48,33.44,33.44,24000.0
2005-11-23 10:35:00,33.45,33.51,33.44,33.51,27100.0,33.45,33.51,33.44,33.51,27100.0
2005-11-23 10:40:00,33.51,33.51,33.5,33.51,34700.0,33.51,33.51,33.5,33.51,34700.0
2005-11-23 10:45:00,33.5,33.56,33.5,33.54,34700.0,33.5,33.56,33.5,33.54,34700.0
2005-11-23 10:50:00,33.54,33.56,33.46,33.46,27300.0,33.54,33.56,33.46,33.46,27300.0
2005-11-23 10:55:00,33.46,33.52,33.44,33.52,25500.0,33.46,33.52,33.44,33.52,25500.0
2005-11-23 11:00:00,33.53,33.53,33.51,33.52,14700.0,33.53,33.53,33.51,33.52,14700.0
2005-11-23 11:05:00,33.52,33.63,33.52,33.57,60500.0,33.52,33.63,33.52,33.57,60500.0
2005-11-23 11:10:00,33.57,33.58,33.53,33.54,17300.0,33.57,33.58,33.53,33.54,17300.0
2005-11-23 11:15:00,33.54,33.57,33.53,33.53,17000.0,33.54,33.57,33.53,33.53,17000.0
2005-11-23 11:20:00,33.53,33.59,33.52,33.58,31600.0,33.53,33.59,33.52,33.58,31600.0
2005-11-23 11:25:00,33.58,33.6,33.58,33.6,18400.0,33.58,33.6,33.58,33.6,18400.0
2005-11-23 11:30:00,33.6,33.6,33.56,33.57,22700.0,33.6,33.6,33.56,33.57,22700.0
2005-11-23 11:35:00,33.57,33.58,33.55,33.57,34000.0,33.57,33.58,33.55,33.57,34000.0
2005-11-23 11:40:00,33.57,33.57,33.55,33.55,23700.0,33.57,33.57,33.55,33.55,23700.0
2005-11-23 11:45:00,33.56,33.6,33.55,33.57,60500.0,33.56,33.6,33.55,33.57,60500.0
2005-11-23 11:50:00,33.58,33.63,33.57,33.61,61400.0,33.58,33.63,33.57,33.61,61400.0
2005-11-23 11:55:00,33.61,33.61,33.57,33.59,43600.0,33.61,33.61,33.57,33.59,43600.0
2005-11-23 12:00:00,33.59,33.62,33.59,33.61,48400.0,33.59,33.62,33.59,33.61,48400.0
2005-11-23 12:05:00,33.61,33.61,33.59,33.6,41100.0,33.61,33.61,33.59,33.6,41100.0
2005-11-23 12:10:00,33.61,33.66,33.54,33.57,80300.0,33.61,33.66,33.54,33.57,80300.0
2005-11-23 12:15:00,33.57,33.61,33.57,33.61,14000.0,33.57,33.61,33.57,33.61,14000.0
2005-11-23 12:20:00,33.59,33.62,33.59,33.6,34200.0,33.59,33.62,33.59,33.6,34200.0
2005-11-23 12:25:00,33.6,33.63,33.6,33.63,18600.0,33.6,33.63,33.6,33.63,18600.0
2005-11-23 12:30:00,33.64,33.76,33.64,33.75,99700.0,33.64,33.76,33.64,33.75,99700.0
2005-11-23 12:35:00,33.75,33.77,33.74,33.75,100600.0,33.75,33.77,33.74,33.75,100600.0
2005-11-23 12:40:00,33.74,33.8,33.74,33.78,45500.0,33.74,33.8,33.74,33.78,45500.0
2005-11-23 12:45:00,33.77,33.91,33.77,33.9,102800.0,33.77,33.91,33.77,33.9,102800.0
2005-11-23 12:50:00,33.92,33.92,33.82,33.82,36200.0,33.92,33.92,33.82,33.82,36200.0
2005-11-23 12:55:00,33.82,33.83,33.78,33.79,29000.0,33.82,33.83,33.78,33.79,29000.0
2005-11-23 13:00:00,33.8,33.8,33.79,33.8,5800.0,33.8,33.8,33.79,33.8,5800.0
2005-11-23 13:05:00,33.79,33.8,33.78,33.79,16700.0,33.79,33.8,33.78,33.79,16700.0
2005-11-23 13:10:00,33.8,33.8,33.79,33.79,10800.0,33.8,33.8,33.79,33.79,10800.0
2005-11-23 13:15:00,33.79,33.79,33.77,33.79,18800.0,33.79,33.79,33.77,33.79,18800.0
2005-11-23 13:20:00,33.78,33.82,33.76,33.8,61100.0,33.78,33.82,33.76,33.8,61100.0
2005-11-23 13:25:00,33.8,33.81,33.79,33.81,39300.0,33.8,33.81,33.79,33.81,39300.0
2005-11-23 13:30:00,33.81,33.81,33.8,33.81,13900.0,33.81,33.81,33.8,33.81,13900.0
2005-11-23 13:35:00,33.81,33.83,33.81,33.81,22800.0,33.81,33.83,33.81,33.81,22800.0
2005-11-23 13:40:00,33.82,33.82,33.73,33.73,33600.0,33.82,33.82,33.73,33.73,33600.0
2005-11-23 13:45:00,33.73,33.84,33.73,33.81,50400.0,33.73,33.84,33.73,33.81,50400.0
2005-11-23 13:50:00,33.81,33.81,33.76,33.76,29600.0,33.81,33.81,33.76,33.76,29600.0
2005-11-23 13:55:00,33.76,33.78,33.75,33.76,23500.0,33.76,33.78,33.75,33.76,23500.0
2005-11-23 14:00:00,33.76,33.78,33.75,33.75,45000.0,33.76,33.78,33.75,33.75,45000.0
2005-11-23 14:05:00,33.75,33.76,33.75,33.75,14700.0,33.75,33.76,33.75,33.75,14700.0
2005-11-23 14:10:00,33.75,33.76,33.75,33.75,47200.0,33.75,33.76,33.75,33.75,47200.0
2005-11-23 14:15:00,33.75,33.76,33.71,33.73,71300.0,33.75,33.76,33.71,33.73,71300.0
2005-11-23 14:20:00,33.73,33.8,33.72,33.75,126100.0,33.73,33.8,33.72,33.75,126100.0
2005-11-23 14:25:00,33.76,33.77,33.74,33.75,117400.0,33.76,33.77,33.74,33.75,117400.0
2005-11-23 14:30:00,33.74,33.77,33.74,33.76,81000.0,33.74,33.77,33.74,33.76,81000.0
2005-11-23 14:35:00,33.76,33.77,33.75,33.76,47700.0,33.76,33.77,33.75,33.76,47700.0
2005-11-23 14:40:00,33.75,33.76,33.73,33.73,21300.0,33.75,33.76,33.73,33.73,21300.0
2005-11-23 14:45:00,33.73,33.74,33.72,33.74,32700.0,33.73,33.74,33.72,33.74,32700.0
2005-11-23 14:50:00,33.73,33.77,33.73,33.76,47000.0,33.73,33.77,33.73,33.76,47000.0
2005-11-23 14:55:00,33.75,33.77,33.73,33.74,48900.0,33.75,33.77,33.73,33.74,48900.0
2005-11-23 15:00:00,33.75,33.76,33.73,33.74,62800.0,33.75,33.76,33.73,33.74,62800.0
2005-11-23 15:05:00,33.74,33.75,33.72,33.73,50800.0,33.74,33.75,33.72,33.73,50800.0
2005-11-23 15:10:00,33.72,33.72,33.67,33.67,59000.0,33.72,33.72,33.67,33.67,59000.0
2005-11-23 15:15:00,33.67,33.69,33.64,33.65,106200.0,33.67,33.69,33.64,33.65,106200.0
2005-11-23 15:20:00,33.65,33.72,33.65,33.71,52300.0,33.65,33.72,33.65,33.71,52300.0
2005-11-23 15:25:00,33.7,33.74,33.68,33.69,56400.0,33.7,33.74,33.68,33.69,56400.0
2005-11-23 15:30:00,33.7,33.78,33.7,33.77,55000.0,33.7,33.78,33.7,33.77,55000.0
2005-11-23 15:35:00,33.78,33.82,33.74,33.79,100300.0,33.78,33.82,33.74,33.79,100300.0
2005-11-23 15:40:00,33.79,33.8,33.75,33.78,43900.0,33.79,33.8,33.75,33.78,43900.0
2005-11-23 15:45:00,33.77,33.83,33.77,33.82,51500.0,33.77,33.83,33.77,33.82,51500.0
2005-11-23 15:50:00,33.82,33.83,33.77,33.79,85700.0,33.82,33.83,33.77,33.79,85700.0
2005-11-23 15:55:00,33.8,33.86,33.76,33.86,121200.0,33.8,33.86,33.76,33.86,121200.0
2005-11-25 09:30:00,33.99,33.99,33.71,33.9,93800.0,33.99,33.99,33.71,33.9,93800.0
2005-11-25 09:35:00,33.96,33.97,33.8,33.85,30500.0,33.96,33.97,33.8,33.85,30500.0
2005-11-25 09:40:00,33.86,33.89,33.83,33.87,19100.0,33.86,33.89,33.83,33.87,19100.0
2005-11-25 09:45:00,33.87,33.92,33.85,33.9,25300.0,33.87,33.92,33.85,33.9,25300.0
2005-11-25 09:50:00,33.91,33.96,33.86,33.89,50900.0,33.91,33.96,33.86,33.89,50900.0
2005-11-25 09:55:00,33.91,33.91,33.85,33.86,15600.0,33.91,33.91,33.85,33.86,15600.0
2005-11-25 10:00:00,33.86,33.87,33.8,33.81,29200.0,33.86,33.87,33.8,33.81,29200.0
2005-11-25 10:05:00,33.8,33.83,33.67,33.68,55800.0,33.8,33.83,33.67,33.68,55800.0
2005-11-25 10:10:00,33.68,33.74,33.66,33.67,19300.0,33.68,33.74,33.66,33.67,19300.0
2005-11-25 10:15:00,33.66,33.69,33.61,33.62,22000.0,33.66,33.69,33.61,33.62,22000.0
2005-11-25 10:20:00,33.62,33.67,33.61,33.61,24600.0,33.62,33.67,33.61,33.61,24600.0
2005-11-25 10:25:00,33.6,33.62,33.53,33.54,39700.0,33.6,33.62,33.53,33.54,39700.0
2005-11-25 10:30:00,33.54,33.59,33.48,33.49,28000.0,33.54,33.59,33.48,33.49,28000.0
2005-11-25 10:35:00,33.49,33.5,33.4,33.47,37700.0,33.49,33.5,33.4,33.47,37700.0
2005-11-25 10:40:00,33.46,33.46,33.43,33.44,18500.0,33.46,33.46,33.43,33.44,18500.0
2005-11-25 10:45:00,33.46,33.59,33.45,33.55,25100.0,33.46,33.59,33.45,33.55,25100.0
2005-11-25 10:50:00,33.54,33.64,33.53,33.6,34100.0,33.54,33.64,33.53,33.6,34100.0
2005-11-25 10:55:00,33.6,33.64,33.59,33.6,25100.0,33.6,33.64,33.59,33.6,25100.0
2005-11-25 11:00:00,33.6,33.63,33.6,33.62,21900.0,33.6,33.63,33.6,33.62,21900.0
2005-11-25 11:05:00,33.61,33.63,33.59,33.61,25500.0,33.61,33.63,33.59,33.61,25500.0
2005-11-25 11:10:00,33.62,33.65,33.62,33.65,16300.0,33.62,33.65,33.62,33.65,16300.0
2005-11-25 11:15:00,33.65,33.7,33.65,33.69,18400.0,33.65,33.7,33.65,33.69,18400.0
2005-11-25 11:20:00,33.69,33.7,33.68,33.68,11300.0,33.69,33.7,33.68,33.68,11300.0
2005-11-25 11:25:00,33.69,33.77,33.67,33.75,38400.0,33.69,33.77,33.67,33.75,38400.0
2005-11-25 11:30:00,33.76,33.78,33.7,33.76,22300.0,33.76,33.78,33.7,33.76,22300.0
2005-11-25 11:35:00,33.78,33.78,33.71,33.75,19600.0,33.78,33.78,33.71,33.75,19600.0
2005-11-25 11:40:00,33.75,33.77,33.74,33.75,22800.0,33.75,33.77,33.74,33.75,22800.0
2005-11-25 11:45:00,33.74,33.75,33.69,33.7,31200.0,33.74,33.75,33.69,33.7,31200.0
2005-11-25 11:50:00,33.69,33.71,33.66,33.69,22300.0,33.69,33.71,33.66,33.69,22300.0
2005-11-25 11:55:00,33.69,33.7,33.66,33.67,12000.0,33.69,33.7,33.66,33.67,12000.0
2005-11-25 12:00:00,33.66,33.75,33.65,33.75,46500.0,33.66,33.75,33.65,33.75,46500.0
2005-11-25 12:05:00,33.74,33.74,33.73,33.73,7100.0,33.74,33.74,33.73,33.73,7100.0
2005-11-25 12:10:00,33.74,33.74,33.73,33.73,9600.0,33.74,33.74,33.73,33.73,9600.0
2005-11-25 12:15:00,33.74,33.74,33.7,33.7,19100.0,33.74,33.74,33.7,33.7,19100.0
2005-11-25 12:20:00,33.71,33.73,33.7,33.72,11400.0,33.71,33.73,33.7,33.72,11400.0
2005-11-25 12:25:00,33.72,33.75,33.71,33.75,11400.0,33.72,33.75,33.71,33.75,11400.0
2005-11-25 12:30:00,33.75,33.75,33.73,33.73,22400.0,33.75,33.75,33.73,33.73,22400.0
2005-11-25 12:35:00,33.74,33.8,33.73,33.74,32500.0,33.74,33.8,33.73,33.74,32500.0
2005-11-25 12:40:00,33.74,33.8,33.74,33.8,23400.0,33.74,33.8,33.74,33.8,23400.0
2005-11-25 12:45:00,33.8,33.85,33.77,33.83,37900.0,33.8,33.85,33.77,33.83,37900.0
2005-11-25 12:50:00,33.83,33.9,33.83,33.89,45000.0,33.83,33.9,33.83,33.89,45000.0
2005-11-25 12:55:00,33.9,33.93,33.78,33.89,75700.0,33.9,33.93,33.78,33.89,75700.0
2005-11-25 13:00:00,33.91,33.91,33.8,33.91,64600.0,33.91,33.91,33.8,33.91,64600.0
2005-11-25 13:05:00,33.81,33.81,33.77,33.78,4200.0,33.81,33.81,33.77,33.78,4200.0
2005-11-25 13:10:00,33.75,33.83,33.71,33.71,16400.0,33.75,33.83,33.71,33.71,16400.0
2005-11-25 13:15:00,33.71,33.71,33.71,33.71,0.0,33.71,33.71,33.71,33.71,0.0
2005-11-25 13:20:00,33.71,33.71,33.71,33.71,0.0,33.71,33.71,33.71,33.71,0.0
2005-11-25 13:25:00,33.71,33.71,33.71,33.71,0.0,33.71,33.71,33.71,33.71,0.0
2005-11-25 13:30:00,33.91,33.91,33.91,33.91,300.0,33.91,33.91,33.91,33.91,300.0
2005-11-25 13:35:00,33.91,33.91,33.91,33.91,0.0,33.91,33.91,33.91,33.91,0.0
2005-11-25 13:40:00,33.91,33.91,33.91,33.91,0.0,33.91,33.91,33.91,33.91,0.0
2005-11-25 13:45:00,33.91,33.91,33.91,33.91,0.0,33.91,33.91,33.91,33.91,0.0
2005-11-25 13:50:00,33.91,33.91,33.91,33.91,0.0,33.91,33.91,33.91,33.91,0.0
2005-11-25 13:55:00,33.8,33.8,33.8,33.8,100.0,33.8,33.8,33.8,33.8,100.0
2005-11-25 14:00:00,33.8,33.8,33.8,33.8,0.0,33.8,33.8,33.8,33.8,0.0
2005-11-25 14:05:00,33.8,33.8,33.8,33.8,0.0,33.8,33.8,33.8,33.8,0.0
2005-11-25 14:10:00,33.8,33.8,33.8,33.8,0.0,33.8,33.8,33.8,33.8,0.0
2005-11-25 14:15:00,33.8,33.8,33.8,33.8,0.0,33.8,33.8,33.8,33.8,0.0
2005-11-25 14:20:00,33.8,33.8,33.8,33.8,0.0,33.8,33.8,33.8,33.8,0.0
2005-11-25 14:25:00,33.8,33.8,33.8,33.8,0.0,33.8,33.8,33.8,33.8,0.0
2005-11-25 14:30:00,33.8,33.8,33.8,33.8,0.0,33.8,33.8,33.8,33.8,0.0
2005-11-25 14:35:00,33.8,33.8,33.8,33.8,0.0,33.8,33.8,33.8,33.8,0.0
2005-11-25 14:40:00,33.8,33.8,33.8,33.8,0.0,33.8,33.8,33.8,33.8,0.0
2005-11-25 14:45:00,33.8,33.8,33.8,33.8,0.0,33.8,33.8,33.8,33.8,0.0
2005-11-25 14:50:00,33.91,33.91,33.91,33.91,1900.0,33.91,33.91,33.91,33.91,1900.0
2005-11-25 14:55:00,33.91,33.91,33.91,33.91,0.0,33.91,33.91,33.91,33.91,0.0
2005-11-25 15:00:00,33.91,33.91,33.91,33.91,0.0,33.91,33.91,33.91,33.91,0.0
2005-11-25 15:05:00,33.91,33.91,33.91,33.91,0.0,33.91,33.91,33.91,33.91,0.0
2005-11-25 15:10:00,33.91,33.91,33.91,33.91,0.0,33.91,33.91,33.91,33.91,0.0
2005-11-25 15:15:00,33.8,33.8,33.8,33.8,500.0,33.8,33.8,33.8,33.8,500.0
2005-11-25 15:20:00,33.8,33.8,33.8,33.8,400.0,33.8,33.8,33.8,33.8,400.0
2005-11-25 15:25:00,33.8,33.8,33.8,33.8,0.0,33.8,33.8,33.8,33.8,0.0
2005-11-28 09:30:00,33.73,33.93,33.63,33.71,132700.0,33.73,33.93,33.63,33.71,132700.0
2005-11-28 09:35:00,33.7,33.81,33.68,33.8,50200.0,33.7,33.81,33.68,33.8,50200.0
2005-11-28 09:40:00,33.8,33.8,33.72,33.75,38500.0,33.8,33.8,33.72,33.75,38500.0
2005-11-28 09:45:00,33.74,33.75,33.72,33.73,25300.0,33.74,33.75,33.72,33.73,25300.0
2005-11-28 09:50:00,33.74,33.74,33.71,33.72,38900.0,33.74,33.74,33.71,33.72,38900.0
2005-11-28 09:55:00,33.71,33.72,33.69,33.71,144600.0,33.71,33.72,33.69,33.71,144600.0
2005-11-28 10:00:00,33.68,33.69,33.62,33.62,20900.0,33.68,33.69,33.62,33.62,20900.0
2005-11-28 10:05:00,33.62,33.63,33.6,33.6,21500.0,33.62,33.63,33.6,33.6,21500.0
2005-11-28 10:10:00,33.61,33.61,33.59,33.6,69900.0,33.61,33.61,33.59,33.6,69900.0
2005-11-28 10:15:00,33.59,33.59,33.5,33.51,51000.0,33.59,33.59,33.5,33.51,51000.0
2005-11-28 10:20:00,33.51,33.51,33.4,33.41,60600.0,33.51,33.51,33.4,33.41,60600.0
2005-11-28 10:25:00,33.41,33.41,33.29,33.31,67600.0,33.41,33.41,33.29,33.31,67600.0
2005-11-28 10:30:00,33.3,33.35,33.3,33.35,26500.0,33.3,33.35,33.3,33.35,26500.0
2005-11-28 10:35:00,33.36,33.37,33.32,33.33,16200.0,33.36,33.37,33.32,33.33,16200.0
2005-11-28 10:40:00,33.31,33.42,33.31,33.37,69300.0,33.31,33.42,33.31,33.37,69300.0
2005-11-28 10:45:00,33.38,33.43,33.33,33.36,101100.0,33.38,33.43,33.33,33.36,101100.0
2005-11-28 10:50:00,33.35,33.37,33.35,33.37,26200.0,33.35,33.37,33.35,33.37,26200.0
2005-11-28 10:55:00,33.36,33.37,33.34,33.36,23000.0,33.36,33.37,33.34,33.36,23000.0
2005-11-28 11:00:00,33.35,33.42,33.34,33.42,37300.0,33.35,33.42,33.34,33.42,37300.0
2005-11-28 11:05:00,33.42,33.48,33.4,33.48,51300.0,33.42,33.48,33.4,33.48,51300.0
2005-11-28 11:10:00,33.48,33.5,33.41,33.47,61100.0,33.48,33.5,33.41,33.47,61100.0
2005-11-28 11:15:00,33.47,33.47,33.42,33.44,16400.0,33.47,33.47,33.42,33.44,16400.0
2005-11-28 11:20:00,33.43,33.45,33.43,33.44,18400.0,33.43,33.45,33.43,33.44,18400.0
2005-11-28 11:25:00,33.44,33.47,33.43,33.43,32400.0,33.44,33.47,33.43,33.43,32400.0
2005-11-28 11:30:00,33.44,33.47,33.44,33.44,25900.0,33.44,33.47,33.44,33.44,25900.0
2005-11-28 11:35:00,33.45,33.45,33.43,33.44,30100.0,33.45,33.45,33.43,33.44,30100.0
2005-11-28 11:40:00,33.44,33.47,33.43,33.46,24500.0,33.44,33.47,33.43,33.46,24500.0
2005-11-28 11:45:00,33.46,33.5,33.46,33.48,21600.0,33.46,33.5,33.46,33.48,21600.0
2005-11-28 11:50:00,33.48,33.51,33.45,33.48,44900.0,33.48,33.51,33.45,33.48,44900.0
2005-11-28 11:55:00,33.48,33.49,33.46,33.48,20000.0,33.48,33.49,33.46,33.48,20000.0
2005-11-28 12:00:00,33.48,33.49,33.46,33.48,20000.0,33.48,33.49,33.46,33.48,20000.0
2005-11-28 12:05:00,33.49,33.49,33.47,33.47,14600.0,33.49,33.49,33.47,33.47,14600.0
2005-11-28 12:10:00,33.47,33.51,33.47,33.5,56100.0,33.47,33.51,33.47,33.5,56100.0
2005-11-28 12:15:00,33.5,33.51,33.5,33.5,232700.0,33.5,33.51,33.5,33.5,232700.0
2005-11-28 12:20:00,33.5,33.51,33.49,33.5,123900.0,33.5,33.51,33.49,33.5,123900.0
2005-11-28 12:25:00,33.5,33.51,33.47,33.5,771200.0,33.5,33.51,33.47,33.5,771200.0
2005-11-28 12:30:00,33.5,33.51,33.5,33.5,169300.0,33.5,33.51,33.5,33.5,169300.0
2005-11-28 12:35:00,33.51,33.51,33.5,33.5,15000.0,33.51,33.51,33.5,33.5,15000.0
2005-11-28 12:40:00,33.51,33.52,33.5,33.51,20300.0,33.51,33.52,33.5,33.51,20300.0
2005-11-28 12:45:00,33.52,33.53,33.47,33.5,189700.0,33.52,33.53,33.47,33.5,189700.0
2005-11-28 12:50:00,33.48,33.48,33.37,33.4,34000.0,33.48,33.48,33.37,33.4,34000.0
2005-11-28 12:55:00,33.38,33.39,33.36,33.37,20400.0,33.38,33.39,33.36,33.37,20400.0
2005-11-28 13:00:00,33.38,33.41,33.36,33.41,48100.0,33.38,33.41,33.36,33.41,48100.0
2005-11-28 13:05:00,33.42,33.42,33.37,33.38,29500.0,33.42,33.42,33.37,33.38,29500.0
2005-11-28 13:10:00,33.38,33.39,33.36,33.39,22400.0,33.38,33.39,33.36,33.39,22400.0
2005-11-28 13:15:00,33.39,33.41,33.36,33.41,24200.0,33.39,33.41,33.36,33.41,24200.0
2005-11-28 13:20:00,33.41,33.43,33.4,33.41,18900.0,33.41,33.43,33.4,33.41,18900.0
2005-11-28 13:25:00,33.41,33.44,33.4,33.43,15000.0,33.41,33.44,33.4,33.43,15000.0
2005-11-28 13:30:00,33.44,33.46,33.4,33.44,124000.0,33.44,33.46,33.4,33.44,124000.0
2005-11-28 13:35:00,33.43,33.46,33.42,33.42,24300.0,33.43,33.46,33.42,33.42,24300.0
2005-11-28 13:40:00,33.42,33.45,33.41,33.42,20800.0,33.42,33.45,33.41,33.42,20800.0
2005-11-28 13:45:00,33.42,33.44,33.41,33.44,13900.0,33.42,33.44,33.41,33.44,13900.0
2005-11-28 13:50:00,33.44,33.46,33.42,33.44,16400.0,33.44,33.46,33.42,33.44,16400.0
2005-11-28 13:55:00,33.43,33.45,33.42,33.42,27900.0,33.43,33.45,33.42,33.42,27900.0
2005-11-28 14:00:00,33.43,33.44,33.41,33.43,44300.0,33.43,33.44,33.41,33.43,44300.0
2005-11-28 14:05:00,33.43,33.45,33.42,33.43,52000.0,33.43,33.45,33.42,33.43,52000.0
2005-11-28 14:10:00,33.43,33.44,33.43,33.43,14600.0,33.43,33.44,33.43,33.43,14600.0
2005-11-28 14:15:00,33.43,33.43,33.42,33.42,52600.0,33.43,33.43,33.42,33.42,52600.0
2005-11-28 14:20:00,33.42,33.43,33.41,33.42,22900.0,33.42,33.43,33.41,33.42,22900.0
2005-11-28 14:25:00,33.42,33.47,33.42,33.45,67900.0,33.42,33.47,33.42,33.45,67900.0
2005-11-28 14:30:00,33.44,33.45,33.42,33.43,37700.0,33.44,33.45,33.42,33.43,37700.0
2005-11-28 14:35:00,33.43,33.43,33.42,33.43,47100.0,33.43,33.43,33.42,33.43,47100.0
2005-11-28 14:40:00,33.42,33.44,33.42,33.42,55500.0,33.42,33.44,33.42,33.42,55500.0
2005-11-28 14:45:00,33.42,33.43,33.42,33.43,45900.0,33.42,33.43,33.42,33.43,45900.0
2005-11-28 14:50:00,33.43,33.44,33.41,33.43,41700.0,33.43,33.44,33.41,33.43,41700.0
2005-11-28 14:55:00,33.43,33.43,33.41,33.42,17100.0,33.43,33.43,33.41,33.42,17100.0
2005-11-28 15:00:00,33.41,33.44,33.41,33.42,39100.0,33.41,33.44,33.41,33.42,39100.0
2005-11-28 15:05:00,33.42,33.43,33.41,33.43,15000.0,33.42,33.43,33.41,33.43,15000.0
2005-11-28 15:10:00,33.42,33.42,33.4,33.4,46900.0,33.42,33.42,33.4,33.4,46900.0
2005-11-28 15:15:00,33.4,33.4,33.31,33.31,69800.0,33.4,33.4,33.31,33.31,69800.0
2005-11-28 15:20:00,33.31,33.32,33.28,33.28,35400.0,33.31,33.32,33.28,33.28,35400.0
2005-11-28 15:25:00,33.29,33.31,33.28,33.31,25100.0,33.29,33.31,33.28,33.31,25100.0
2005-11-28 15:30:00,33.32,33.33,33.31,33.32,28200.0,33.32,33.33,33.31,33.32,28200.0
2005-11-28 15:35:00,33.32,33.33,33.28,33.28,50100.0,33.32,33.33,33.28,33.28,50100.0
2005-11-28 15:40:00,33.28,33.28,33.22,33.24,57400.0,33.28,33.28,33.22,33.24,57400.0
2005-11-28 15:45:00,33.24,33.25,33.19,33.2,89400.0,33.24,33.25,33.19,33.2,89400.0
2005-11-28 15:50:00,33.2,33.21,33.14,33.2,97600.0,33.2,33.21,33.14,33.2,97600.0
2005-11-28 15:55:00,33.2,33.25,33.18,33.23,161700.0,33.2,33.25,33.18,33.23,161700.0
2005-11-29 09:30:00,33.37,33.45,33.25,33.39,82900.0,33.37,33.45,33.25,33.39,82900.0
2005-11-29 09:35:00,33.38,33.41,33.31,33.32,25800.0,33.38,33.41,33.31,33.32,25800.0
2005-11-29 09:40:00,33.32,33.38,33.26,33.32,65300.0,33.32,33.38,33.26,33.32,65300.0
2005-11-29 09:45:00,33.3,33.32,33.27,33.28,29900.0,33.3,33.32,33.27,33.28,29900.0
2005-11-29 09:50:00,33.29,33.3,33.27,33.29,91100.0,33.29,33.3,33.27,33.29,91100.0
2005-11-29 09:55:00,33.29,33.3,33.28,33.28,47100.0,33.29,33.3,33.28,33.28,47100.0
2005-11-29 10:00:00,33.29,33.4,33.27,33.28,84500.0,33.29,33.4,33.27,33.28,84500.0
2005-11-29 10:05:00,33.27,33.35,33.24,33.24,49500.0,33.27,33.35,33.24,33.24,49500.0
2005-11-29 10:10:00,33.24,33.33,33.23,33.3,25500.0,33.24,33.33,33.23,33.3,25500.0
2005-11-29 10:15:00,33.29,33.3,33.25,33.29,25800.0,33.29,33.3,33.25,33.29,25800.0
2005-11-29 10:20:00,33.29,33.29,33.2,33.24,28200.0,33.29,33.29,33.2,33.24,28200.0
2005-11-29 10:25:00,33.25,33.25,33.21,33.23,24400.0,33.25,33.25,33.21,33.23,24400.0
2005-11-29 10:30:00,33.23,33.24,33.18,33.18,46700.0,33.23,33.24,33.18,33.18,46700.0
2005-11-29 10:35:00,33.18,33.2,33.14,33.19,35500.0,33.18,33.2,33.14,33.19,35500.0
2005-11-29 10:40:00,33.18,33.18,33.1,33.11,64800.0,33.18,33.18,33.1,33.11,64800.0
2005-11-29 10:45:00,33.11,33.12,32.96,32.98,105000.0,33.11,33.12,32.96,32.98,105000.0
2005-11-29 10:50:00,32.98,33.06,32.93,33.0,98100.0,32.98,33.06,32.93,33.0,98100.0
2005-11-29 10:55:00,33.01,33.01,32.98,32.99,28200.0,33.01,33.01,32.98,32.99,28200.0
2005-11-29 11:00:00,32.99,33.0,32.96,33.0,37700.0,32.99,33.0,32.96,33.0,37700.0
2005-11-29 11:05:00,33.0,33.0,32.97,32.99,53700.0,33.0,33.0,32.97,32.99,53700.0
2005-11-29 11:10:00,32.99,32.99,32.88,32.94,94800.0,32.99,32.99,32.88,32.94,94800.0
2005-11-29 11:15:00,32.93,32.95,32.91,32.95,47200.0,32.93,32.95,32.91,32.95,47200.0
2005-11-29 11:20:00,32.95,32.99,32.94,32.96,58000.0,32.95,32.99,32.94,32.96,58000.0
2005-11-29 11:25:00,32.96,33.01,32.95,32.97,36100.0,32.96,33.01,32.95,32.97,36100.0
2005-11-29 11:30:00,32.97,33.11,32.96,32.99,212700.0,32.97,33.11,32.96,32.99,212700.0
2005-11-29 11:35:00,33.0,33.0,32.95,32.95,34200.0,33.0,33.0,32.95,32.95,34200.0
2005-11-29 11:40:00,32.95,32.95,32.9,32.91,33800.0,32.95,32.95,32.9,32.91,33800.0
2005-11-29 11:45:00,32.9,32.92,32.88,32.88,50100.0,32.9,32.92,32.88,32.88,50100.0
2005-11-29 11:50:00,32.89,32.91,32.86,32.88,53100.0,32.89,32.91,32.86,32.88,53100.0
2005-11-29 11:55:00,32.88,32.89,32.83,32.86,40100.0,32.88,32.89,32.83,32.86,40100.0
2005-11-29 12:00:00,32.86,32.87,32.83,32.85,23300.0,32.86,32.87,32.83,32.85,23300.0
2005-11-29 12:05:00,32.85,32.86,32.74,32.75,65100.0,32.85,32.86,32.74,32.75,65100.0
2005-11-29 12:10:00,32.75,32.77,32.75,32.76,37200.0,32.75,32.77,32.75,32.76,37200.0
2005-11-29 12:15:00,32.77,32.78,32.75,32.77,42400.0,32.77,32.78,32.75,32.77,42400.0
2005-11-29 12:20:00,32.78,32.83,32.75,32.83,55200.0,32.78,32.83,32.75,32.83,55200.0
2005-11-29 12:25:00,32.82,32.86,32.8,32.85,35200.0,32.82,32.86,32.8,32.85,35200.0
2005-11-29 12:30:00,32.85,32.85,32.76,32.77,25000.0,32.85,32.85,32.76,32.77,25000.0
2005-11-29 12:35:00,32.78,32.8,32.77,32.79,16300.0,32.78,32.8,32.77,32.79,16300.0
2005-11-29 12:40:00,32.79,32.84,32.75,32.83,44300.0,32.79,32.84,32.75,32.83,44300.0
2005-11-29 12:45:00,32.84,32.84,32.75,32.77,16700.0,32.84,32.84,32.75,32.77,16700.0
2005-11-29 12:50:00,32.76,32.78,32.76,32.76,13900.0,32.76,32.78,32.76,32.76,13900.0
2005-11-29 12:55:00,32.77,32.77,32.76,32.77,11100.0,32.77,32.77,32.76,32.77,11100.0
2005-11-29 13:00:00,32.76,32.77,32.75,32.76,35200.0,32.76,32.77,32.75,32.76,35200.0
2005-11-29 13:05:00,32.76,32.84,32.76,32.79,53100.0,32.76,32.84,32.76,32.79,53100.0
2005-11-29 13:10:00,32.78,32.79,32.76,32.76,30300.0,32.78,32.79,32.76,32.76,30300.0
2005-11-29 13:15:00,32.76,32.79,32.74,32.76,33500.0,32.76,32.79,32.74,32.76,33500.0
2005-11-29 13:20:00,32.75,32.76,32.7,32.71,101200.0,32.75,32.76,32.7,32.71,101200.0
2005-11-29 13:25:00,32.71,32.73,32.65,32.65,103400.0,32.71,32.73,32.65,32.65,103400.0
2005-11-29 13:30:00,32.65,32.66,32.55,32.57,163100.0,32.65,32.66,32.55,32.57,163100.0
2005-11-29 13:35:00,32.57,32.58,32.47,32.52,236200.0,32.57,32.58,32.47,32.52,236200.0
2005-11-29 13:40:00,32.52,32.57,32.5,32.55,124600.0,32.52,32.57,32.5,32.55,124600.0
2005-11-29 13:45:00,32.56,32.57,32.49,32.51,61500.0,32.56,32.57,32.49,32.51,61500.0
2005-11-29 13:50:00,32.51,32.56,32.49,32.53,45900.0,32.51,32.56,32.49,32.53,45900.0
2005-11-29 13:55:00,32.54,32.62,32.53,32.62,85200.0,32.54,32.62,32.53,32.62,85200.0
2005-11-29 14:00:00,32.62,32.63,32.58,32.6,93200.0,32.62,32.63,32.58,32.6,93200.0
2005-11-29 14:05:00,32.6,32.61,32.54,32.57,24900.0,32.6,32.61,32.54,32.57,24900.0
2005-11-29 14:10:00,32.57,32.57,32.52,32.52,51600.0,32.57,32.57,32.52,32.52,51600.0
2005-11-29 14:15:00,32.53,32.57,32.52,32.55,38800.0,32.53,32.57,32.52,32.55,38800.0
2005-11-29 14:20:00,32.56,32.57,32.53,32.54,13800.0,32.56,32.57,32.53,32.54,13800.0
2005-11-29 14:25:00,32.55,32.61,32.55,32.56,33400.0,32.55,32.61,32.55,32.56,33400.0
2005-11-29 14:30:00,32.55,32.57,32.51,32.54,79600.0,32.55,32.57,32.51,32.54,79600.0
2005-11-29 14:35:00,32.53,32.54,32.5,32.51,54600.0,32.53,32.54,32.5,32.51,54600.0
2005-11-29 14:40:00,32.51,32.56,32.5,32.56,75600.0,32.51,32.56,32.5,32.56,75600.0
2005-11-29 14:45:00,32.55,32.68,32.55,32.66,131000.0,32.55,32.68,32.55,32.66,131000.0
2005-11-29 14:50:00,32.66,32.66,32.59,32.59,80400.0,32.66,32.66,32.59,32.59,80400.0
2005-11-29 14:55:00,32.59,32.59,32.55,32.56,43700.0,32.59,32.59,32.55,32.56,43700.0
2005-11-29 15:00:00,32.56,32.56,32.5,32.52,67600.0,32.56,32.56,32.5,32.52,67600.0
2005-11-29 15:05:00,32.51,32.53,32.46,32.5,117900.0,32.51,32.53,32.46,32.5,117900.0
2005-11-29 15:10:00,32.5,32.53,32.47,32.48,140700.0,32.5,32.53,32.47,32.48,140700.0
2005-11-29 15:15:00,32.49,32.53,32.46,32.46,98100.0,32.49,32.53,32.46,32.46,98100.0
2005-11-29 15:20:00,32.46,32.47,32.44,32.44,107400.0,32.46,32.47,32.44,32.44,107400.0
2005-11-29 15:25:00,32.44,32.5,32.44,32.46,54400.0,32.44,32.5,32.44,32.46,54400.0
2005-11-29 15:30:00,32.46,32.46,32.33,32.39,129100.0,32.46,32.46,32.33,32.39,129100.0
2005-11-29 15:35:00,32.39,32.39,32.34,32.35,148000.0,32.39,32.39,32.34,32.35,148000.0
2005-11-29 15:40:00,32.34,32.4,32.29,32.39,204800.0,32.34,32.4,32.29,32.39,204800.0
2005-11-29 15:45:00,32.39,32.43,32.35,32.35,127300.0,32.39,32.43,32.35,32.35,127300.0
2005-11-29 15:50:00,32.36,32.44,32.35,32.41,204400.0,32.36,32.44,32.35,32.41,204400.0
2005-11-29 15:55:00,32.4,32.42,32.37,32.4,260500.0,32.4,32.42,32.37,32.4,260500.0
2005-11-30 09:30:00,32.32,32.37,32.15,32.2,180100.0,32.32,32.37,32.15,32.2,180100.0
2005-11-30 09:35:00,32.19,32.22,32.18,32.21,92500.0,32.19,32.22,32.18,32.21,92500.0
2005-11-30 09:40:00,32.2,32.22,32.09,32.21,72000.0,32.2,32.22,32.09,32.21,72000.0
2005-11-30 09:45:00,32.21,32.36,32.15,32.36,64500.0,32.21,32.36,32.15,32.36,64500.0
2005-11-30 09:50:00,32.35,32.45,32.33,32.39,42700.0,32.35,32.45,32.33,32.39,42700.0
2005-11-30 09:55:00,32.37,32.53,32.37,32.53,63300.0,32.37,32.53,32.37,32.53,63300.0
2005-11-30 10:00:00,32.53,32.53,32.4,32.45,39900.0,32.53,32.53,32.4,32.45,39900.0
2005-11-30 10:05:00,32.47,32.47,32.33,32.4,46200.0,32.47,32.47,32.33,32.4,46200.0
2005-11-30 10:10:00,32.4,32.47,32.34,32.46,51600.0,32.4,32.47,32.34,32.46,51600.0
2005-11-30 10:15:00,32.45,32.45,32.41,32.42,18300.0,32.45,32.45,32.41,32.42,18300.0
2005-11-30 10:20:00,32.42,32.54,32.4,32.51,47200.0,32.42,32.54,32.4,32.51,47200.0
2005-11-30 10:25:00,32.42,32.6,32.42,32.48,44300.0,32.42,32.6,32.42,32.48,44300.0
2005-11-30 10:30:00,32.47,32.56,32.44,32.48,38100.0,32.47,32.56,32.44,32.48,38100.0
2005-11-30 10:35:00,32.49,32.54,32.42,32.43,35100.0,32.49,32.54,32.42,32.43,35100.0
2005-11-30 10:40:00,32.44,32.5,32.42,32.49,35600.0,32.44,32.5,32.42,32.49,35600.0
2005-11-30 10:45:00,32.5,32.53,32.46,32.5,59600.0,32.5,32.53,32.46,32.5,59600.0
2005-11-30 10:50:00,32.5,32.66,32.5,32.6,69500.0,32.5,32.66,32.5,32.6,69500.0
2005-11-30 10:55:00,32.61,32.66,32.59,32.66,18600.0,32.61,32.66,32.59,32.66,18600.0
2005-11-30 11:00:00,32.65,32.75,32.64,32.69,66000.0,32.65,32.75,32.64,32.69,66000.0
2005-11-30 11:05:00,32.68,32.82,32.66,32.78,57700.0,32.68,32.82,32.66,32.78,57700.0
2005-11-30 11:10:00,32.78,32.81,32.78,32.8,17800.0,32.78,32.81,32.78,32.8,17800.0
2005-11-30 11:15:00,32.8,32.83,32.79,32.8,31900.0,32.8,32.83,32.79,32.8,31900.0
2005-11-30 11:20:00,32.8,32.82,32.78,32.78,32600.0,32.8,32.82,32.78,32.78,32600.0
2005-11-30 11:25:00,32.78,32.87,32.78,32.79,31100.0,32.78,32.87,32.78,32.79,31100.0
2005-11-30 11:30:00,32.78,32.85,32.77,32.78,41300.0,32.78,32.85,32.77,32.78,41300.0
2005-11-30 11:35:00,32.79,32.81,32.76,32.78,85500.0,32.79,32.81,32.76,32.78,85500.0
2005-11-30 11:40:00,32.78,32.78,32.7,32.7,46800.0,32.78,32.78,32.7,32.7,46800.0
2005-11-30 11:45:00,32.7,32.74,32.67,32.74,59200.0,32.7,32.74,32.67,32.74,59200.0
2005-11-30 11:50:00,32.74,32.75,32.69,32.73,34700.0,32.74,32.75,32.69,32.73,34700.0
2005-11-30 11:55:00,32.75,32.78,32.71,32.77,39300.0,32.75,32.78,32.71,32.77,39300.0
2005-11-30 12:00:00,32.76,32.76,32.72,32.75,19500.0,32.76,32.76,32.72,32.75,19500.0
2005-11-30 12:05:00,32.75,32.75,32.73,32.74,12400.0,32.75,32.75,32.73,32.74,12400.0
2005-11-30 12:10:00,32.73,32.74,32.73,32.74,9400.0,32.73,32.74,32.73,32.74,9400.0
2005-11-30 12:15:00,32.73,32.74,32.69,32.7,29700.0,32.73,32.74,32.69,32.7,29700.0
2005-11-30 12:20:00,32.69,32.72,32.68,32.71,48700.0,32.69,32.72,32.68,32.71,48700.0
2005-11-30 12:25:00,32.72,32.73,32.7,32.7,37000.0,32.72,32.73,32.7,32.7,37000.0
2005-11-30 12:30:00,32.7,32.72,32.7,32.72,23700.0,32.7,32.72,32.7,32.72,23700.0
2005-11-30 12:35:00,32.72,32.72,32.69,32.69,38500.0,32.72,32.72,32.69,32.69,38500.0
2005-11-30 12:40:00,32.7,32.71,32.68,32.7,19000.0,32.7,32.71,32.68,32.7,19000.0
2005-11-30 12:45:00,32.7,32.75,32.7,32.71,19300.0,32.7,32.75,32.7,32.71,19300.0
2005-11-30 12:50:00,32.71,32.75,32.69,32.75,18700.0,32.71,32.75,32.69,32.75,18700.0
2005-11-30 12:55:00,32.75,32.76,32.74,32.75,19600.0,32.75,32.76,32.74,32.75,19600.0
2005-11-30 13:00:00,32.74,32.76,32.73,32.75,20900.0,32.74,32.76,32.73,32.75,20900.0
2005-11-30 13:05:00,32.75,32.77,32.74,32.76,17800.0,32.75,32.77,32.74,32.76,17800.0
2005-11-30 13:10:00,32.76,32.78,32.75,32.77,14800.0,32.76,32.78,32.75,32.77,14800.0
2005-11-30 13:15:00,32.78,32.78,32.73,32.75,36200.0,32.78,32.78,32.73,32.75,36200.0
2005-11-30 13:20:00,32.75,32.75,32.71,32.73,19000.0,32.75,32.75,32.71,32.73,19000.0
2005-11-30 13:25:00,32.73,32.73,32.67,32.69,23100.0,32.73,32.73,32.67,32.69,23100.0
2005-11-30 13:30:00,32.69,32.72,32.68,32.7,134100.0,32.69,32.72,32.68,32.7,134100.0
2005-11-30 13:35:00,32.7,32.7,32.66,32.7,99800.0,32.7,32.7,32.66,32.7,99800.0
2005-11-30 13:40:00,32.7,32.72,32.68,32.71,74400.0,32.7,32.72,32.68,32.71,74400.0
2005-11-30 13:45:00,32.72,32.77,32.69,32.76,91000.0,32.72,32.77,32.69,32.76,91000.0
2005-11-30 13:50:00,32.76,32.76,32.71,32.75,49500.0,32.76,32.76,32.71,32.75,49500.0
2005-11-30 13:55:00,32.75,32.76,32.68,32.71,113600.0,32.75,32.76,32.68,32.71,113600.0
2005-11-30 14:00:00,32.71,32.85,32.71,32.83,172600.0,32.71,32.85,32.71,32.83,172600.0
2005-11-30 14:05:00,32.83,32.89,32.78,32.83,50200.0,32.83,32.89,32.78,32.83,50200.0
2005-11-30 14:10:00,32.83,32.92,32.83,32.92,66400.0,32.83,32.92,32.83,32.92,66400.0
2005-11-30 14:15:00,32.93,32.95,32.81,32.87,98600.0,32.93,32.95,32.81,32.87,98600.0
2005-11-30 14:20:00,32.86,32.95,32.86,32.93,83100.0,32.86,32.95,32.86,32.93,83100.0
2005-11-30 14:25:00,32.93,32.95,32.86,32.87,23900.0,32.93,32.95,32.86,32.87,23900.0
2005-11-30 14:30:00,32.88,32.88,32.85,32.85,43800.0,32.88,32.88,32.85,32.85,43800.0
2005-11-30 14:35:00,32.85,32.88,32.81,32.86,69700.0,32.85,32.88,32.81,32.86,69700.0
2005-11-30 14:40:00,32.87,32.87,32.81,32.81,51500.0,32.87,32.87,32.81,32.81,51500.0
2005-11-30 14:45:00,32.81,32.84,32.79,32.81,34900.0,32.81,32.84,32.79,32.81,34900.0
2005-11-30 14:50:00,32.8,32.81,32.72,32.77,98300.0,32.8,32.81,32.72,32.77,98300.0
2005-11-30 14:55:00,32.77,32.81,32.72,32.8,36600.0,32.77,32.81,32.72,32.8,36600.0
2005-11-30 15:00:00,32.81,32.83,32.79,32.79,48200.0,32.81,32.83,32.79,32.79,48200.0
2005-11-30 15:05:00,32.8,32.8,32.73,32.75,77000.0,32.8,32.8,32.73,32.75,77000.0
2005-11-30 15:10:00,32.76,32.79,32.72,32.72,30000.0,32.76,32.79,32.72,32.72,30000.0
2005-11-30 15:15:00,32.72,32.8,32.71,32.75,42900.0,32.72,32.8,32.71,32.75,42900.0
2005-11-30 15:20:00,32.75,32.77,32.68,32.7,62800.0,32.75,32.77,32.68,32.7,62800.0
2005-11-30 15:25:00,32.7,32.71,32.63,32.64,95000.0,32.7,32.71,32.63,32.64,95000.0
2005-11-30 15:30:00,32.65,32.69,32.65,32.68,119900.0,32.65,32.69,32.65,32.68,119900.0
2005-11-30 15:35:00,32.68,32.71,32.65,32.66,38700.0,32.68,32.71,32.65,32.66,38700.0
2005-11-30 15:40:00,32.66,32.69,32.65,32.66,92100.0,32.66,32.69,32.65,32.66,92100.0
2005-11-30 15:45:00,32.67,32.67,32.6,32.6,93000.0,32.67,32.67,32.6,32.6,93000.0
2005-11-30 15:50:00,32.6,32.62,32.57,32.62,92900.0,32.6,32.62,32.57,32.62,92900.0
2005-11-30 15:55:00,32.61,32.66,32.6,32.61,187800.0,32.61,32.66,32.6,32.61,187800.0
2005-12-01 09:30:00,32.76,32.93,32.75,32.91,126100.0,32.76,32.93,32.75,32.91,126100.0
2005-12-01 09:35:00,32.9,33.0,32.9,32.99,134400.0,32.9,33.0,32.9,32.99,134400.0
2005-12-01 09:40:00,32.99,32.99,32.95,32.99,53400.0,32.99,32.99,32.95,32.99,53400.0
2005-12-01 09:45:00,33.0,33.14,32.96,33.14,152200.0,33.0,33.14,32.96,33.14,152200.0
2005-12-01 09:50:00,33.15,33.15,33.01,33.1,32000.0,33.15,33.15,33.01,33.1,32000.0
2005-12-01 09:55:00,33.1,33.2,33.04,33.14,51000.0,33.1,33.2,33.04,33.14,51000.0
2005-12-01 10:00:00,33.13,33.24,33.12,33.21,41600.0,33.13,33.24,33.12,33.21,41600.0
2005-12-01 10:05:00,33.22,33.26,33.2,33.25,60300.0,33.22,33.26,33.2,33.25,60300.0
2005-12-01 10:10:00,33.26,33.33,33.22,33.31,163500.0,33.26,33.33,33.22,33.31,163500.0
2005-12-01 10:15:00,33.31,33.55,33.31,33.53,98200.0,33.31,33.55,33.31,33.53,98200.0
2005-12-01 10:20:00,33.53,33.55,33.46,33.5,115600.0,33.53,33.55,33.46,33.5,115600.0
2005-12-01 10:25:00,33.5,33.59,33.49,33.59,103600.0,33.5,33.59,33.49,33.59,103600.0
2005-12-01 10:30:00,33.58,33.67,33.58,33.63,76700.0,33.58,33.67,33.58,33.63,76700.0
2005-12-01 10:35:00,33.63,33.63,33.52,33.56,80300.0,33.63,33.63,33.52,33.56,80300.0
2005-12-01 10:40:00,33.57,33.6,33.55,33.59,45800.0,33.57,33.6,33.55,33.59,45800.0
2005-12-01 10:45:00,33.59,33.72,33.59,33.66,82500.0,33.59,33.72,33.59,33.66,82500.0
2005-12-01 10:50:00,33.65,33.65,33.5,33.51,58300.0,33.65,33.65,33.5,33.51,58300.0
2005-12-01 10:55:00,33.51,33.53,33.43,33.52,57900.0,33.51,33.53,33.43,33.52,57900.0
2005-12-01 11:00:00,33.53,33.57,33.46,33.49,44500.0,33.53,33.57,33.46,33.49,44500.0
2005-12-01 11:05:00,33.49,33.5,33.47,33.49,17500.0,33.49,33.5,33.47,33.49,17500.0
2005-12-01 11:10:00,33.49,33.49,33.39,33.39,26900.0,33.49,33.49,33.39,33.39,26900.0
2005-12-01 11:15:00,33.4,33.45,33.36,33.4,31500.0,33.4,33.45,33.36,33.4,31500.0
2005-12-01 11:20:00,33.4,33.43,33.38,33.39,25700.0,33.4,33.43,33.38,33.39,25700.0
2005-12-01 11:25:00,33.39,33.42,33.38,33.39,34500.0,33.39,33.42,33.38,33.39,34500.0
2005-12-01 11:30:00,33.39,33.4,33.35,33.35,20200.0,33.39,33.4,33.35,33.35,20200.0
2005-12-01 11:35:00,33.34,33.37,33.27,33.37,31700.0,33.34,33.37,33.27,33.37,31700.0
2005-12-01 11:40:00,33.37,33.4,33.34,33.34,30400.0,33.37,33.4,33.34,33.34,30400.0
2005-12-01 11:45:00,33.34,33.42,33.3,33.4,49300.0,33.34,33.42,33.3,33.4,49300.0
2005-12-01 11:50:00,33.41,33.45,33.4,33.41,22600.0,33.41,33.45,33.4,33.41,22600.0
2005-12-01 11:55:00,33.41,33.52,33.41,33.5,54600.0,33.41,33.52,33.41,33.5,54600.0
2005-12-01 12:00:00,33.5,33.52,33.47,33.5,34000.0,33.5,33.52,33.47,33.5,34000.0
2005-12-01 12:05:00,33.5,33.53,33.5,33.53,11300.0,33.5,33.53,33.5,33.53,11300.0
2005-12-01 12:10:00,33.53,33.58,33.51,33.58,31400.0,33.53,33.58,33.51,33.58,31400.0
2005-12-01 12:15:00,33.57,33.63,33.57,33.59,31100.0,33.57,33.63,33.57,33.59,31100.0
2005-12-01 12:20:00,33.58,33.6,33.58,33.59,24100.0,33.58,33.6,33.58,33.59,24100.0
2005-12-01 12:25:00,33.6,33.6,33.51,33.54,28300.0,33.6,33.6,33.51,33.54,28300.0
2005-12-01 12:30:00,33.55,33.55,33.53,33.54,24900.0,33.55,33.55,33.53,33.54,24900.0
2005-12-01 12:35:00,33.53,33.61,33.53,33.6,36700.0,33.53,33.61,33.53,33.6,36700.0
2005-12-01 12:40:00,33.6,33.62,33.6,33.6,43100.0,33.6,33.62,33.6,33.6,43100.0
2005-12-01 12:45:00,33.6,33.61,33.59,33.6,90300.0,33.6,33.61,33.59,33.6,90300.0
2005-12-01 12:50:00,33.61,33.69,33.6,33.66,51300.0,33.61,33.69,33.6,33.66,51300.0
2005-12-01 12:55:00,33.66,33.67,33.62,33.67,25200.0,33.66,33.67,33.62,33.67,25200.0
2005-12-01 13:00:00,33.68,33.7,33.65,33.65,29300.0,33.68,33.7,33.65,33.65,29300.0
2005-12-01 13:05:00,33.65,33.66,33.64,33.64,20800.0,33.65,33.66,33.64,33.64,20800.0
2005-12-01 13:10:00,33.64,33.65,33.61,33.64,39200.0,33.64,33.65,33.61,33.64,39200.0
2005-12-01 13:15:00,33.66,33.66,33.64,33.66,22600.0,33.66,33.66,33.64,33.66,22600.0
2005-12-01 13:20:00,33.65,33.66,33.61,33.65,35100.0,33.65,33.66,33.61,33.65,35100.0
2005-12-01 13:25:00,33.64,33.74,33.64,33.72,58400.0,33.64,33.74,33.64,33.72,58400.0
2005-12-01 13:30:00,33.72,33.72,33.6,33.62,63400.0,33.72,33.72,33.6,33.62,63400.0
2005-12-01 13:35:00,33.62,33.67,33.61,33.64,55900.0,33.62,33.67,33.61,33.64,55900.0
2005-12-01 13:40:00,33.63,33.64,33.6,33.6,26800.0,33.63,33.64,33.6,33.6,26800.0
2005-12-01 13:45:00,33.61,33.62,33.52,33.54,79000.0,33.61,33.62,33.52,33.54,79000.0
2005-12-01 13:50:00,33.53,33.56,33.5,33.53,50400.0,33.53,33.56,33.5,33.53,50400.0
2005-12-01 13:55:00,33.53,33.56,33.53,33.53,41000.0,33.53,33.56,33.53,33.53,41000.0
2005-12-01 14:00:00,33.53,33.53,33.5,33.52,52400.0,33.53,33.53,33.5,33.52,52400.0
2005-12-01 14:05:00,33.52,33.56,33.51,33.52,31200.0,33.52,33.56,33.51,33.52,31200.0
2005-12-01 14:10:00,33.52,33.54,33.52,33.53,20800.0,33.52,33.54,33.52,33.53,20800.0
2005-12-01 14:15:00,33.52,33.55,33.51,33.51,25500.0,33.52,33.55,33.51,33.51,25500.0
2005-12-01 14:20:00,33.51,33.52,33.46,33.47,29200.0,33.51,33.52,33.46,33.47,29200.0
2005-12-01 14:25:00,33.46,33.48,33.43,33.44,25100.0,33.46,33.48,33.43,33.44,25100.0
2005-12-01 14:30:00,33.45,33.5,33.44,33.44,32000.0,33.45,33.5,33.44,33.44,32000.0
2005-12-01 14:35:00,33.44,33.55,33.43,33.5,93200.0,33.44,33.55,33.43,33.5,93200.0
2005-12-01 14:40:00,33.53,33.61,33.48,33.61,58600.0,33.53,33.61,33.48,33.61,58600.0
2005-12-01 14:45:00,33.56,33.61,33.56,33.56,32100.0,33.56,33.61,33.56,33.56,32100.0
2005-12-01 14:50:00,33.57,33.63,33.55,33.6,99400.0,33.57,33.63,33.55,33.6,99400.0
2005-12-01 14:55:00,33.61,33.64,33.6,33.62,73700.0,33.61,33.64,33.6,33.62,73700.0
2005-12-01 15:00:00,33.63,33.7,33.62,33.68,66800.0,33.63,33.7,33.62,33.68,66800.0
2005-12-01 15:05:00,33.68,33.7,33.65,33.68,50600.0,33.68,33.7,33.65,33.68,50600.0
2005-12-01 15:10:00,33.68,33.8,33.67,33.8,129700.0,33.68,33.8,33.67,33.8,129700.0
2005-12-01 15:15:00,33.8,33.87,33.78,33.78,95800.0,33.8,33.87,33.78,33.78,95800.0
2005-12-01 15:20:00,33.78,33.82,33.76,33.8,97300.0,33.78,33.82,33.76,33.8,97300.0
2005-12-01 15:25:00,33.8,33.89,33.78,33.86,75900.0,33.8,33.89,33.78,33.86,75900.0
2005-12-01 15:30:00,33.87,33.94,33.86,33.93,127400.0,33.87,33.94,33.86,33.93,127400.0
2005-12-01 15:35:00,33.94,33.94,33.81,33.81,135300.0,33.94,33.94,33.81,33.81,135300.0
2005-12-01 15:40:00,33.8,33.88,33.75,33.88,118800.0,33.8,33.88,33.75,33.88,118800.0
2005-12-01 15:45:00,33.81,33.96,33.81,33.93,179100.0,33.81,33.96,33.81,33.93,179100.0
2005-12-01 15:50:00,33.92,33.95,33.91,33.92,157200.0,33.92,33.95,33.91,33.92,157200.0
2005-12-01 15:55:00,33.92,33.94,33.87,33.88,208700.0,33.92,33.94,33.87,33.88,208700.0
2005-12-02 09:30:00,33.98,34.51,33.82,34.34,504500.0,33.98,34.51,33.82,34.34,504500.0
2005-12-02 09:35:00,34.34,34.4,34.25,34.32,266500.0,34.34,34.4,34.25,34.32,266500.0
2005-12-02 09:40:00,34.32,34.36,34.21,34.3,219400.0,34.32,34.36,34.21,34.3,219400.0
2005-12-02 09:45:00,34.31,34.5,34.28,34.47,184300.0,34.31,34.5,34.28,34.47,184300.0
2005-12-02 09:50:00,34.47,34.48,34.37,34.41,90800.0,34.47,34.48,34.37,34.41,90800.0
2005-12-02 09:55:00,34.42,34.62,34.39,34.6,186900.0,34.42,34.62,34.39,34.6,186900.0
2005-12-02 10:00:00,34.6,34.74,34.49,34.68,215800.0,34.6,34.74,34.49,34.68,215800.0
2005-12-02 10:05:00,34.68,34.74,34.59,34.64,214800.0,34.68,34.74,34.59,34.64,214800.0
2005-12-02 10:10:00,34.65,34.66,34.55,34.61,63300.0,34.65,34.66,34.55,34.61,63300.0
2005-12-02 10:15:00,34.61,34.72,34.59,34.67,167200.0,34.61,34.72,34.59,34.67,167200.0
2005-12-02 10:20:00,34.67,34.83,34.67,34.78,181900.0,34.67,34.83,34.67,34.78,181900.0
2005-12-02 10:25:00,34.78,34.83,34.78,34.83,82900.0,34.78,34.83,34.78,34.83,82900.0
2005-12-02 10:30:00,34.82,34.89,34.82,34.89,75400.0,34.82,34.89,34.82,34.89,75400.0
2005-12-02 10:35:00,34.88,34.93,34.76,34.78,114500.0,34.88,34.93,34.76,34.78,114500.0
2005-12-02 10:40:00,34.78,34.84,34.78,34.84,47500.0,34.78,34.84,34.78,34.84,47500.0
2005-12-02 10:45:00,34.85,34.86,34.8,34.8,80100.0,34.85,34.86,34.8,34.8,80100.0
2005-12-02 10:50:00,34.8,34.81,34.71,34.77,77300.0,34.8,34.81,34.71,34.77,77300.0
2005-12-02 10:55:00,34.77,34.8,34.77,34.79,41200.0,34.77,34.8,34.77,34.79,41200.0
2005-12-02 11:00:00,34.79,34.8,34.76,34.79,79700.0,34.79,34.8,34.76,34.79,79700.0
2005-12-02 11:05:00,34.79,34.79,34.76,34.76,58400.0,34.79,34.79,34.76,34.76,58400.0
2005-12-02 11:10:00,34.75,34.85,34.75,34.85,141600.0,34.75,34.85,34.75,34.85,141600.0
2005-12-02 11:15:00,34.83,34.87,34.78,34.83,143200.0,34.83,34.87,34.78,34.83,143200.0
2005-12-02 11:20:00,34.84,34.94,34.84,34.93,114100.0,34.84,34.94,34.84,34.93,114100.0
2005-12-02 11:25:00,34.92,34.95,34.9,34.94,99800.0,34.92,34.95,34.9,34.94,99800.0
2005-12-02 11:30:00,34.94,35.15,34.94,35.12,404400.0,34.94,35.15,34.94,35.12,404400.0
2005-12-02 11:35:00,35.12,35.16,35.1,35.11,118700.0,35.12,35.16,35.1,35.11,118700.0
2005-12-02 11:40:00,35.1,35.1,35.02,35.02,109700.0,35.1,35.1,35.02,35.02,109700.0
2005-12-02 11:45:00,35.03,35.12,35.0,35.11,167500.0,35.03,35.12,35.0,35.11,167500.0
2005-12-02 11:50:00,35.11,35.18,35.04,35.18,131800.0,35.11,35.18,35.04,35.18,131800.0
2005-12-02 11:55:00,35.17,35.24,35.15,35.2,142400.0,35.17,35.24,35.15,35.2,142400.0
2005-12-02 12:00:00,35.2,35.24,35.17,35.2,128900.0,35.2,35.24,35.17,35.2,128900.0
2005-12-02 12:05:00,35.21,35.23,35.2,35.2,43800.0,35.21,35.23,35.2,35.2,43800.0
2005-12-02 12:10:00,35.2,35.25,35.0,35.15,910500.0,35.2,35.25,35.0,35.15,910500.0
2005-12-02 12:15:00,35.15,35.19,35.09,35.18,144800.0,35.15,35.19,35.09,35.18,144800.0
2005-12-02 12:20:00,35.18,35.19,35.15,35.15,103400.0,35.18,35.19,35.15,35.15,103400.0
2005-12-02 12:25:00,35.15,35.24,35.15,35.24,88900.0,35.15,35.24,35.15,35.24,88900.0
2005-12-02 12:30:00,35.23,35.27,35.21,35.25,94000.0,35.23,35.27,35.21,35.25,94000.0
2005-12-02 12:35:00,35.25,35.26,35.18,35.18,127500.0,35.25,35.26,35.18,35.18,127500.0
2005-12-02 12:40:00,35.25,35.25,35.17,35.18,133800.0,35.25,35.25,35.17,35.18,133800.0
2005-12-02 12:45:00,35.18,35.2,35.16,35.18,33600.0,35.18,35.2,35.16,35.18,33600.0
2005-12-02 12:50:00,35.19,35.24,35.18,35.22,117800.0,35.19,35.24,35.18,35.22,117800.0
2005-12-02 12:55:00,35.22,35.24,35.22,35.23,78700.0,35.22,35.24,35.22,35.23,78700.0
2005-12-02 13:00:00,35.23,35.25,35.23,35.24,67700.0,35.23,35.25,35.23,35.24,67700.0
2005-12-02 13:05:00,35.24,35.25,35.22,35.23,42200.0,35.24,35.25,35.22,35.23,42200.0
2005-12-02 13:10:00,35.23,35.33,35.22,35.27,181900.0,35.23,35.33,35.22,35.27,181900.0
2005-12-02 13:15:00,35.26,35.29,35.24,35.29,131800.0,35.26,35.29,35.24,35.29,131800.0
2005-12-02 13:20:00,35.29,35.29,35.26,35.26,31500.0,35.29,35.29,35.26,35.26,31500.0
2005-12-02 13:25:00,35.26,35.28,35.26,35.28,32800.0,35.26,35.28,35.26,35.28,32800.0
2005-12-02 13:30:00,35.27,35.31,35.27,35.3,48100.0,35.27,35.31,35.27,35.3,48100.0
2005-12-02 13:35:00,35.31,35.34,35.3,35.31,40000.0,35.31,35.34,35.3,35.31,40000.0
2005-12-02 13:40:00,35.32,35.36,35.32,35.34,60300.0,35.32,35.36,35.32,35.34,60300.0
2005-12-02 13:45:00,35.34,35.43,35.3,35.4,70600.0,35.34,35.43,35.3,35.4,70600.0
2005-12-02 13:50:00,35.4,35.42,35.39,35.41,84800.0,35.4,35.42,35.39,35.41,84800.0
2005-12-02 13:55:00,35.42,35.47,35.41,35.43,151000.0,35.42,35.47,35.41,35.43,151000.0
2005-12-02 14:00:00,35.44,35.58,35.43,35.56,184600.0,35.44,35.58,35.43,35.56,184600.0
2005-12-02 14:05:00,35.56,35.64,35.55,35.62,163400.0,35.56,35.64,35.55,35.62,163400.0
2005-12-02 14:10:00,35.62,35.65,35.59,35.61,151300.0,35.62,35.65,35.59,35.61,151300.0
2005-12-02 14:15:00,35.62,35.68,35.62,35.66,103600.0,35.62,35.68,35.62,35.66,103600.0
2005-12-02 14:20:00,35.66,35.67,35.64,35.64,165000.0,35.66,35.67,35.64,35.64,165000.0
2005-12-02 14:25:00,35.64,35.65,35.6,35.61,181100.0,35.64,35.65,35.6,35.61,181100.0
2005-12-02 14:30:00,35.61,35.65,35.6,35.6,167700.0,35.61,35.65,35.6,35.6,167700.0
2005-12-02 14:35:00,35.6,35.63,35.53,35.56,288000.0,35.6,35.63,35.53,35.56,288000.0
2005-12-02 14:40:00,35.56,35.56,35.35,35.4,568700.0,35.56,35.56,35.35,35.4,568700.0
2005-12-02 14:45:00,35.38,35.43,35.2,35.22,430700.0,35.38,35.43,35.2,35.22,430700.0
2005-12-02 14:50:00,35.22,35.35,35.12,35.12,410300.0,35.22,35.35,35.12,35.12,410300.0
2005-12-02 14:55:00,35.12,35.12,34.85,34.9,670000.0,35.12,35.12,34.85,34.9,670000.0
2005-12-02 15:00:00,34.9,35.0,34.88,34.96,360600.0,34.9,35.0,34.88,34.96,360600.0
2005-12-02 15:05:00,34.96,34.99,34.95,34.96,392500.0,34.96,34.99,34.95,34.96,392500.0
2005-12-02 15:10:00,34.96,35.0,34.95,35.0,272500.0,34.96,35.0,34.95,35.0,272500.0
2005-12-02 15:15:00,34.99,35.0,34.99,35.0,235600.0,34.99,35.0,34.99,35.0,235600.0
2005-12-02 15:20:00,34.99,35.04,34.98,35.01,262400.0,34.99,35.04,34.98,35.01,262400.0
2005-12-02 15:25:00,35.01,35.03,35.01,35.01,162900.0,35.01,35.03,35.01,35.01,162900.0
2005-12-02 15:30:00,35.01,35.02,34.96,34.96,489200.0,35.01,35.02,34.96,34.96,489200.0
2005-12-02 15:35:00,34.96,34.96,34.89,34.95,399700.0,34.96,34.96,34.89,34.95,399700.0
2005-12-02 15:40:00,34.96,35.0,34.94,34.99,280800.0,34.96,35.0,34.94,34.99,280800.0
2005-12-02 15:45:00,34.99,35.01,34.98,35.01,279000.0,34.99,35.01,34.98,35.01,279000.0
2005-12-02 15:50:00,35.01,35.01,34.85,34.98,656100.0,35.01,35.01,34.85,34.98,656100.0
2005-12-02 15:55:00,34.97,35.02,34.97,34.97,1176500.0,34.97,35.02,34.97,34.97,1176500.0
2005-12-05 09:30:00,34.56,34.68,34.5,34.5,350700.0,34.56,34.68,34.5,34.5,350700.0
2005-12-05 09:35:00,34.51,34.58,34.5,34.57,178100.0,34.51,34.58,34.5,34.57,178100.0
2005-12-05 09:40:00,34.57,34.66,34.54,34.65,168600.0,34.57,34.66,34.54,34.65,168600.0
2005-12-05 09:45:00,34.64,34.67,34.59,34.65,89000.0,34.64,34.67,34.59,34.65,89000.0
2005-12-05 09:50:00,34.64,34.73,34.64,34.68,143700.0,34.64,34.73,34.64,34.68,143700.0
2005-12-05 09:55:00,34.68,34.84,34.66,34.82,218600.0,34.68,34.84,34.66,34.82,218600.0
2005-12-05 10:00:00,34.84,35.01,34.68,34.79,538500.0,34.84,35.01,34.68,34.79,538500.0
2005-12-05 10:05:00,34.8,34.9,34.79,34.89,457800.0,34.8,34.9,34.79,34.89,457800.0
2005-12-05 10:10:00,34.9,34.9,34.83,34.87,117500.0,34.9,34.9,34.83,34.87,117500.0
2005-12-05 10:15:00,34.88,34.98,34.85,34.95,244200.0,34.88,34.98,34.85,34.95,244200.0
2005-12-05 10:20:00,34.95,35.01,34.91,34.93,209200.0,34.95,35.01,34.91,34.93,209200.0
2005-12-05 10:25:00,34.93,34.93,34.8,34.82,81300.0,34.93,34.93,34.8,34.82,81300.0
2005-12-05 10:30:00,34.81,34.9,34.79,34.81,183100.0,34.81,34.9,34.79,34.81,183100.0
2005-12-05 10:35:00,34.8,34.86,34.78,34.86,100400.0,34.8,34.86,34.78,34.86,100400.0
2005-12-05 10:40:00,34.86,34.87,34.82,34.82,97600.0,34.86,34.87,34.82,34.82,97600.0
2005-12-05 10:45:00,34.82,34.84,34.82,34.83,295900.0,34.82,34.84,34.82,34.83,295900.0
2005-12-05 10:50:00,34.84,34.89,34.83,34.88,116200.0,34.84,34.89,34.83,34.88,116200.0
2005-12-05 10:55:00,34.87,35.0,34.87,34.92,121100.0,34.87,35.0,34.87,34.92,121100.0
2005-12-05 11:00:00,34.92,34.92,34.83,34.87,112900.0,34.92,34.92,34.83,34.87,112900.0
2005-12-05 11:05:00,34.87,34.91,34.83,34.84,89900.0,34.87,34.91,34.83,34.84,89900.0
2005-12-05 11:10:00,34.84,34.94,34.83,34.94,93700.0,34.84,34.94,34.83,34.94,93700.0
2005-12-05 11:15:00,34.93,34.99,34.9,34.95,58600.0,34.93,34.99,34.9,34.95,58600.0
2005-12-05 11:20:00,34.94,35.0,34.9,34.98,85600.0,34.94,35.0,34.9,34.98,85600.0
2005-12-05 11:25:00,34.97,35.03,34.97,34.99,330700.0,34.97,35.03,34.97,34.99,330700.0
2005-12-05 11:30:00,34.99,35.0,34.96,34.96,36200.0,34.99,35.0,34.96,34.96,36200.0
2005-12-05 11:35:00,34.96,34.98,34.96,34.98,36700.0,34.96,34.98,34.96,34.98,36700.0
2005-12-05 11:40:00,34.98,34.99,34.9,34.94,61500.0,34.98,34.99,34.9,34.94,61500.0
2005-12-05 11:45:00,34.93,34.94,34.92,34.92,37400.0,34.93,34.94,34.92,34.92,37400.0
2005-12-05 11:50:00,34.92,34.95,34.92,34.94,54100.0,34.92,34.95,34.92,34.94,54100.0
2005-12-05 11:55:00,34.94,35.07,34.94,35.05,273300.0,34.94,35.07,34.94,35.05,273300.0
2005-12-05 12:00:00,35.05,35.13,35.02,35.08,128900.0,35.05,35.13,35.02,35.08,128900.0
2005-12-05 12:05:00,35.08,35.1,35.06,35.08,66500.0,35.08,35.1,35.06,35.08,66500.0
2005-12-05 12:10:00,35.07,35.2,35.06,35.19,111800.0,35.07,35.2,35.06,35.19,111800.0
2005-12-05 12:15:00,35.19,35.2,35.14,35.14,80100.0,35.19,35.2,35.14,35.14,80100.0
2005-12-05 12:20:00,35.14,35.16,35.12,35.16,61900.0,35.14,35.16,35.12,35.16,61900.0
2005-12-05 12:25:00,35.16,35.21,35.16,35.21,80600.0,35.16,35.21,35.16,35.21,80600.0
2005-12-05 12:30:00,35.21,35.24,35.18,35.2,128500.0,35.21,35.24,35.18,35.2,128500.0
2005-12-05 12:35:00,35.19,35.24,35.18,35.2,62100.0,35.19,35.24,35.18,35.2,62100.0
2005-12-05 12:40:00,35.21,35.27,35.2,35.26,98800.0,35.21,35.27,35.2,35.26,98800.0
2005-12-05 12:45:00,35.26,35.27,35.23,35.23,57600.0,35.26,35.27,35.23,35.23,57600.0
2005-12-05 12:50:00,35.24,35.34,35.23,35.31,65200.0,35.24,35.34,35.23,35.31,65200.0
2005-12-05 12:55:00,35.31,35.34,35.3,35.3,41900.0,35.31,35.34,35.3,35.3,41900.0
2005-12-05 13:00:00,35.3,35.32,35.28,35.29,61300.0,35.3,35.32,35.28,35.29,61300.0
2005-12-05 13:05:00,35.29,35.29,35.24,35.26,59300.0,35.29,35.29,35.24,35.26,59300.0
2005-12-05 13:10:00,35.25,35.26,35.25,35.26,22700.0,35.25,35.26,35.25,35.26,22700.0
2005-12-05 13:15:00,35.26,35.26,35.25,35.26,103100.0,35.26,35.26,35.25,35.26,103100.0
2005-12-05 13:20:00,35.26,35.29,35.25,35.29,70200.0,35.26,35.29,35.25,35.29,70200.0
2005-12-05 13:25:00,35.28,35.29,35.27,35.28,112000.0,35.28,35.29,35.27,35.28,112000.0
2005-12-05 13:30:00,35.29,35.3,35.28,35.3,59700.0,35.29,35.3,35.28,35.3,59700.0
2005-12-05 13:35:00,35.3,35.34,35.29,35.33,80600.0,35.3,35.34,35.29,35.33,80600.0
2005-12-05 13:40:00,35.34,35.42,35.32,35.4,219800.0,35.34,35.42,35.32,35.4,219800.0
2005-12-05 13:45:00,35.4,35.45,35.38,35.38,244200.0,35.4,35.45,35.38,35.38,244200.0
2005-12-05 13:50:00,35.38,35.38,35.27,35.28,129800.0,35.38,35.38,35.27,35.28,129800.0
2005-12-05 13:55:00,35.28,35.31,35.27,35.29,66500.0,35.28,35.31,35.27,35.29,66500.0
2005-12-05 14:00:00,35.29,35.31,35.17,35.19,116300.0,35.29,35.31,35.17,35.19,116300.0
2005-12-05 14:05:00,35.19,35.21,35.11,35.11,104800.0,35.19,35.21,35.11,35.11,104800.0
2005-12-05 14:10:00,35.1,35.23,35.09,35.18,142400.0,35.1,35.23,35.09,35.18,142400.0
2005-12-05 14:15:00,35.17,35.25,35.16,35.24,111000.0,35.17,35.25,35.16,35.24,111000.0
2005-12-05 14:20:00,35.24,35.25,35.19,35.2,127100.0,35.24,35.25,35.19,35.2,127100.0
2005-12-05 14:25:00,35.2,35.2,35.15,35.16,130900.0,35.2,35.2,35.15,35.16,130900.0
2005-12-05 14:30:00,35.16,35.21,35.16,35.2,86500.0,35.16,35.21,35.16,35.2,86500.0
2005-12-05 14:35:00,35.21,35.26,35.2,35.23,148400.0,35.21,35.26,35.2,35.23,148400.0
2005-12-05 14:40:00,35.23,35.3,35.21,35.29,155900.0,35.23,35.3,35.21,35.29,155900.0
2005-12-05 14:45:00,35.3,35.3,35.24,35.3,80700.0,35.3,35.3,35.24,35.3,80700.0
2005-12-05 14:50:00,35.3,35.35,35.29,35.35,120600.0,35.3,35.35,35.29,35.35,120600.0
2005-12-05 14:55:00,35.35,35.35,35.27,35.27,115800.0,35.35,35.35,35.27,35.27,115800.0
2005-12-05 15:00:00,35.28,35.29,35.25,35.26,70300.0,35.28,35.29,35.25,35.26,70300.0
2005-12-05 15:05:00,35.25,35.29,35.21,35.29,126400.0,35.25,35.29,35.21,35.29,126400.0
2005-12-05 15:10:00,35.28,35.3,35.25,35.27,116700.0,35.28,35.3,35.25,35.27,116700.0
2005-12-05 15:15:00,35.27,35.32,35.26,35.31,264200.0,35.27,35.32,35.26,35.31,264200.0
2005-12-05 15:20:00,35.31,35.34,35.3,35.31,102600.0,35.31,35.34,35.3,35.31,102600.0
2005-12-05 15:25:00,35.31,35.35,35.3,35.34,152700.0,35.31,35.35,35.3,35.34,152700.0
2005-12-05 15:30:00,35.35,35.36,35.31,35.32,260500.0,35.35,35.36,35.31,35.32,260500.0
2005-12-05 15:35:00,35.32,35.33,35.26,35.3,174900.0,35.32,35.33,35.26,35.3,174900.0
2005-12-05 15:40:00,35.29,35.3,35.22,35.25,336500.0,35.29,35.3,35.22,35.25,336500.0
2005-12-05 15:45:00,35.25,35.27,35.18,35.27,257000.0,35.25,35.27,35.18,35.27,257000.0
2005-12-05 15:50:00,35.26,35.28,35.11,35.27,446300.0,35.26,35.28,35.11,35.27,446300.0
2005-12-05 15:55:00,35.26,35.35,35.1,35.35,1675500.0,35.26,35.35,35.1,35.35,1675500.0
2005-12-06 09:30:00,35.87,35.99,35.63,35.9,1079500.0,35.87,35.99,35.63,35.9,1079500.0
2005-12-06 09:35:00,35.93,36.1,35.9,36.06,432000.0,35.93,36.1,35.9,36.06,432000.0
2005-12-06 09:40:00,36.05,36.11,35.88,35.95,527200.0,36.05,36.11,35.88,35.95,527200.0
2005-12-06 09:45:00,35.96,36.0,35.82,35.82,419300.0,35.96,36.0,35.82,35.82,419300.0
2005-12-06 09:50:00,35.82,35.96,35.7,35.93,361300.0,35.82,35.96,35.7,35.93,361300.0
2005-12-06 09:55:00,35.94,36.06,35.92,36.05,288600.0,35.94,36.06,35.92,36.05,288600.0
2005-12-06 10:00:00,36.04,36.45,36.04,36.41,644000.0,36.04,36.45,36.04,36.41,644000.0
2005-12-06 10:05:00,36.44,36.72,36.37,36.7,337800.0,36.44,36.72,36.37,36.7,337800.0
2005-12-06 10:10:00,36.7,37.05,36.6,37.03,563500.0,36.7,37.05,36.6,37.03,563500.0
2005-12-06 10:15:00,37.03,37.09,36.9,37.02,545000.0,37.03,37.09,36.9,37.02,545000.0
2005-12-06 10:20:00,37.02,37.25,36.84,37.06,545200.0,37.02,37.25,36.84,37.06,545200.0
2005-12-06 10:25:00,37.06,37.1,36.83,36.86,302800.0,37.06,37.1,36.83,36.86,302800.0
2005-12-06 10:30:00,36.86,37.0,36.83,36.85,266100.0,36.86,37.0,36.83,36.85,266100.0
2005-12-06 10:35:00,36.85,36.89,36.73,36.74,255700.0,36.85,36.89,36.73,36.74,255700.0
2005-12-06 10:40:00,36.75,36.78,36.58,36.63,342800.0,36.75,36.78,36.58,36.63,342800.0
2005-12-06 10:45:00,36.63,36.74,36.6,36.67,194300.0,36.63,36.74,36.6,36.67,194300.0
2005-12-06 10:50:00,36.69,36.87,36.65,36.77,233500.0,36.69,36.87,36.65,36.77,233500.0
2005-12-06 10:55:00,36.78,36.91,36.75,36.84,110600.0,36.78,36.91,36.75,36.84,110600.0
2005-12-06 11:00:00,36.84,36.99,36.81,36.9,175100.0,36.84,36.99,36.81,36.9,175100.0
2005-12-06 11:05:00,36.9,36.96,36.84,36.88,142600.0,36.9,36.96,36.84,36.88,142600.0
2005-12-06 11:10:00,36.88,36.88,36.74,36.8,104200.0,36.88,36.88,36.74,36.8,104200.0
2005-12-06 11:15:00,36.8,36.8,36.72,36.72,64900.0,36.8,36.8,36.72,36.72,64900.0
2005-12-06 11:20:00,36.73,36.74,36.66,36.71,98300.0,36.73,36.74,36.66,36.71,98300.0
2005-12-06 11:25:00,36.72,36.74,36.7,36.74,82000.0,36.72,36.74,36.7,36.74,82000.0
2005-12-06 11:30:00,36.73,36.74,36.68,36.72,75900.0,36.73,36.74,36.68,36.72,75900.0
2005-12-06 11:35:00,36.72,36.73,36.67,36.69,88000.0,36.72,36.73,36.67,36.69,88000.0
2005-12-06 11:40:00,36.69,36.7,36.59,36.6,111000.0,36.69,36.7,36.59,36.6,111000.0
2005-12-06 11:45:00,36.6,36.69,36.6,36.64,106800.0,36.6,36.69,36.6,36.64,106800.0
2005-12-06 11:50:00,36.64,36.65,36.61,36.64,64400.0,36.64,36.65,36.61,36.64,64400.0
2005-12-06 11:55:00,36.64,36.64,36.54,36.55,73600.0,36.64,36.64,36.54,36.55,73600.0
2005-12-06 12:00:00,36.55,36.59,36.52,36.56,99500.0,36.55,36.59,36.52,36.56,99500.0
2005-12-06 12:05:00,36.55,36.6,36.55,36.58,108800.0,36.55,36.6,36.55,36.58,108800.0
2005-12-06 12:10:00,36.58,36.61,36.57,36.6,90500.0,36.58,36.61,36.57,36.6,90500.0
2005-12-06 12:15:00,36.6,36.62,36.58,36.59,92400.0,36.6,36.62,36.58,36.59,92400.0
2005-12-06 12:20:00,36.6,36.8,36.59,36.8,121800.0,36.6,36.8,36.59,36.8,121800.0
2005-12-06 12:25:00,36.8,36.93,36.76,36.88,219300.0,36.8,36.93,36.76,36.88,219300.0
2005-12-06 12:30:00,36.88,36.92,36.81,36.89,94800.0,36.88,36.92,36.81,36.89,94800.0
2005-12-06 12:35:00,36.89,36.96,36.87,36.91,90800.0,36.89,36.96,36.87,36.91,90800.0
2005-12-06 12:40:00,36.91,36.99,36.9,36.96,74000.0,36.91,36.99,36.9,36.96,74000.0
2005-12-06 12:45:00,36.97,36.97,36.9,36.92,59300.0,36.97,36.97,36.9,36.92,59300.0
2005-12-06 12:50:00,36.93,36.94,36.9,36.9,46200.0,36.93,36.94,36.9,36.9,46200.0
2005-12-06 12:55:00,36.9,36.9,36.83,36.87,91700.0,36.9,36.9,36.83,36.87,91700.0
2005-12-06 13:00:00,36.88,36.92,36.86,36.9,97000.0,36.88,36.92,36.86,36.9,97000.0
2005-12-06 13:05:00,36.9,36.94,36.89,36.92,85100.0,36.9,36.94,36.89,36.92,85100.0
2005-12-06 13:10:00,36.92,36.96,36.9,36.94,113700.0,36.92,36.96,36.9,36.94,113700.0
2005-12-06 13:15:00,36.94,36.99,36.93,36.98,88000.0,36.94,36.99,36.93,36.98,88000.0
2005-12-06 13:20:00,36.97,37.07,36.97,37.04,188800.0,36.97,37.07,36.97,37.04,188800.0
2005-12-06 13:25:00,37.04,37.05,36.97,37.02,72800.0,37.04,37.05,36.97,37.02,72800.0
2005-12-06 13:30:00,37.02,37.07,37.02,37.04,41200.0,37.02,37.07,37.02,37.04,41200.0
2005-12-06 13:35:00,37.05,37.11,37.04,37.1,149300.0,37.05,37.11,37.04,37.1,149300.0
2005-12-06 13:40:00,37.1,37.1,36.9,36.96,147900.0,37.1,37.1,36.9,36.96,147900.0
2005-12-06 13:45:00,36.97,37.04,36.97,37.01,61500.0,36.97,37.04,36.97,37.01,61500.0
2005-12-06 13:50:00,37.01,37.02,36.99,37.0,72700.0,37.01,37.02,36.99,37.0,72700.0
2005-12-06 13:55:00,37.0,37.07,36.99,37.03,111600.0,37.0,37.07,36.99,37.03,111600.0
2005-12-06 14:00:00,37.04,37.04,36.96,37.0,83200.0,37.04,37.04,36.96,37.0,83200.0
2005-12-06 14:05:00,37.0,37.01,36.99,37.0,72800.0,37.0,37.01,36.99,37.0,72800.0
2005-12-06 14:10:00,37.0,37.01,36.97,36.98,120400.0,37.0,37.01,36.97,36.98,120400.0
2005-12-06 14:15:00,36.99,37.09,36.96,37.08,109900.0,36.99,37.09,36.96,37.08,109900.0
2005-12-06 14:20:00,37.07,37.09,37.06,37.07,46600.0,37.07,37.09,37.06,37.07,46600.0
2005-12-06 14:25:00,37.08,37.16,37.08,37.15,150200.0,37.08,37.16,37.08,37.15,150200.0
2005-12-06 14:30:00,37.15,37.21,37.14,37.18,171200.0,37.15,37.21,37.14,37.18,171200.0
2005-12-06 14:35:00,37.18,37.22,37.15,37.18,203500.0,37.18,37.22,37.15,37.18,203500.0
2005-12-06 14:40:00,37.18,37.19,37.15,37.15,117000.0,37.18,37.19,37.15,37.15,117000.0
2005-12-06 14:45:00,37.16,37.18,37.15,37.16,105700.0,37.16,37.18,37.15,37.16,105700.0
2005-12-06 14:50:00,37.15,37.15,37.06,37.11,89300.0,37.15,37.15,37.06,37.11,89300.0
2005-12-06 14:55:00,37.1,37.12,37.03,37.12,141200.0,37.1,37.12,37.03,37.12,141200.0
2005-12-06 15:00:00,37.11,37.13,37.1,37.11,89400.0,37.11,37.13,37.1,37.11,89400.0
2005-12-06 15:05:00,37.1,37.11,37.0,37.01,172500.0,37.1,37.11,37.0,37.01,172500.0
2005-12-06 15:10:00,37.01,37.02,36.94,36.97,165800.0,37.01,37.02,36.94,36.97,165800.0
2005-12-06 15:15:00,36.97,36.98,36.87,36.9,233900.0,36.97,36.98,36.87,36.9,233900.0
2005-12-06 15:20:00,36.9,36.95,36.89,36.93,121400.0,36.9,36.95,36.89,36.93,121400.0
2005-12-06 15:25:00,36.93,36.93,36.8,36.9,239200.0,36.93,36.93,36.8,36.9,239200.0
2005-12-06 15:30:00,36.89,37.0,36.89,36.98,177200.0,36.89,37.0,36.89,36.98,177200.0
2005-12-06 15:35:00,36.98,36.99,36.84,36.86,168600.0,36.98,36.99,36.84,36.86,168600.0
2005-12-06 15:40:00,36.87,36.99,36.82,36.97,206100.0,36.87,36.99,36.82,36.97,206100.0
2005-12-06 15:45:00,36.98,37.02,36.94,37.01,188700.0,36.98,37.02,36.94,37.01,188700.0
2005-12-06 15:50:00,37.01,37.02,36.93,36.95,210100.0,37.01,37.02,36.93,36.95,210100.0
2005-12-06 15:55:00,36.94,37.0,36.84,36.95,442100.0,36.94,37.0,36.84,36.95,442100.0
2005-12-07 09:30:00,36.94,37.0,36.83,36.95,248400.0,36.94,37.0,36.83,36.95,248400.0
2005-12-07 09:35:00,36.95,37.09,36.92,36.98,175700.0,36.95,37.09,36.92,36.98,175700.0
2005-12-07 09:40:00,36.98,36.99,36.78,36.78,219900.0,36.98,36.99,36.78,36.78,219900.0
2005-12-07 09:45:00,36.78,36.85,36.6,36.65,307300.0,36.78,36.85,36.6,36.65,307300.0
2005-12-07 09:50:00,36.64,36.7,36.38,36.63,348600.0,36.64,36.7,36.38,36.63,348600.0
2005-12-07 09:55:00,36.63,36.97,36.58,36.69,166400.0,36.63,36.97,36.58,36.69,166400.0
2005-12-07 10:00:00,36.7,36.72,36.64,36.67,123900.0,36.7,36.72,36.64,36.67,123900.0
2005-12-07 10:05:00,36.68,36.75,36.61,36.71,125700.0,36.68,36.75,36.61,36.71,125700.0
2005-12-07 10:10:00,36.71,36.77,36.67,36.69,74600.0,36.71,36.77,36.67,36.69,74600.0
2005-12-07 10:15:00,36.68,36.69,36.58,36.62,63100.0,36.68,36.69,36.58,36.62,63100.0
2005-12-07 10:20:00,36.62,36.65,36.53,36.59,96800.0,36.62,36.65,36.53,36.59,96800.0
2005-12-07 10:25:00,36.6,36.68,36.58,36.68,38100.0,36.6,36.68,36.58,36.68,38100.0
2005-12-07 10:30:00,36.67,36.76,36.62,36.64,63400.0,36.67,36.76,36.62,36.64,63400.0
2005-12-07 10:35:00,36.64,36.67,36.62,36.62,48500.0,36.64,36.67,36.62,36.62,48500.0
2005-12-07 10:40:00,36.62,36.71,36.61,36.67,56300.0,36.62,36.71,36.61,36.67,56300.0
2005-12-07 10:45:00,36.67,36.67,36.58,36.61,60300.0,36.67,36.67,36.58,36.61,60300.0
2005-12-07 10:50:00,36.61,36.63,36.4,36.4,190000.0,36.61,36.63,36.4,36.4,190000.0
2005-12-07 10:55:00,36.41,36.67,36.28,36.3,140400.0,36.41,36.67,36.28,36.3,140400.0
2005-12-07 11:00:00,36.29,36.35,36.2,36.29,122900.0,36.29,36.35,36.2,36.29,122900.0
2005-12-07 11:05:00,36.29,36.35,36.28,36.32,60100.0,36.29,36.35,36.28,36.32,60100.0
2005-12-07 11:10:00,36.32,36.35,36.2,36.27,135000.0,36.32,36.35,36.2,36.27,135000.0
2005-12-07 11:15:00,36.26,36.3,36.07,36.07,103200.0,36.26,36.3,36.07,36.07,103200.0
2005-12-07 11:20:00,36.07,36.24,36.06,36.12,110000.0,36.07,36.24,36.06,36.12,110000.0
2005-12-07 11:25:00,36.13,36.21,36.11,36.12,175600.0,36.13,36.21,36.11,36.12,175600.0
2005-12-07 11:30:00,36.12,36.15,36.02,36.1,77000.0,36.12,36.15,36.02,36.1,77000.0
2005-12-07 11:35:00,36.11,36.21,36.1,36.2,73700.0,36.11,36.21,36.1,36.2,73700.0
2005-12-07 11:40:00,36.2,36.2,36.16,36.18,28300.0,36.2,36.2,36.16,36.18,28300.0
2005-12-07 11:45:00,36.18,36.26,36.17,36.17,68900.0,36.18,36.26,36.17,36.17,68900.0
2005-12-07 11:50:00,36.18,36.19,36.12,36.12,49500.0,36.18,36.19,36.12,36.12,49500.0
2005-12-07 11:55:00,36.12,36.12,35.97,35.99,110400.0,36.12,36.12,35.97,35.99,110400.0
2005-12-07 12:00:00,35.98,36.04,35.96,36.01,197800.0,35.98,36.04,35.96,36.01,197800.0
2005-12-07 12:05:00,36.03,36.15,36.01,36.11,46500.0,36.03,36.15,36.01,36.11,46500.0
2005-12-07 12:10:00,36.11,36.13,36.03,36.04,42100.0,36.11,36.13,36.03,36.04,42100.0
2005-12-07 12:15:00,36.05,36.12,36.04,36.1,86900.0,36.05,36.12,36.04,36.1,86900.0
2005-12-07 12:20:00,36.1,36.1,36.08,36.09,18200.0,36.1,36.1,36.08,36.09,18200.0
2005-12-07 12:25:00,36.1,36.1,36.09,36.1,43700.0,36.1,36.1,36.09,36.1,43700.0
2005-12-07 12:30:00,36.1,36.12,36.07,36.12,45900.0,36.1,36.12,36.07,36.12,45900.0
2005-12-07 12:35:00,36.12,36.16,36.11,36.15,82600.0,36.12,36.16,36.11,36.15,82600.0
2005-12-07 12:40:00,36.15,36.18,36.14,36.15,62300.0,36.15,36.18,36.14,36.15,62300.0
2005-12-07 12:45:00,36.14,36.17,35.96,36.0,260200.0,36.14,36.17,35.96,36.0,260200.0
2005-12-07 12:50:00,36.0,36.1,35.97,36.01,83200.0,36.0,36.1,35.97,36.01,83200.0
2005-12-07 12:55:00,36.01,36.02,35.98,36.02,29000.0,36.01,36.02,35.98,36.02,29000.0
2005-12-07 13:00:00,36.01,36.02,35.97,36.01,124800.0,36.01,36.02,35.97,36.01,124800.0
2005-12-07 13:05:00,36.01,36.02,35.98,36.01,76600.0,36.01,36.02,35.98,36.01,76600.0
2005-12-07 13:10:00,36.01,36.1,36.0,36.09,49900.0,36.01,36.1,36.0,36.09,49900.0
2005-12-07 13:15:00,36.09,36.1,36.07,36.07,21400.0,36.09,36.1,36.07,36.07,21400.0
2005-12-07 13:20:00,36.07,36.08,36.01,36.01,29100.0,36.07,36.08,36.01,36.01,29100.0
2005-12-07 13:25:00,36.01,36.02,35.97,36.01,127000.0,36.01,36.02,35.97,36.01,127000.0
2005-12-07 13:30:00,36.01,36.04,35.99,36.01,34900.0,36.01,36.04,35.99,36.01,34900.0
2005-12-07 13:35:00,36.01,36.02,36.0,36.0,35300.0,36.01,36.02,36.0,36.0,35300.0
2005-12-07 13:40:00,36.0,36.02,35.98,36.01,83600.0,36.0,36.02,35.98,36.01,83600.0
2005-12-07 13:45:00,36.01,36.04,35.99,35.99,48400.0,36.01,36.04,35.99,35.99,48400.0
2005-12-07 13:50:00,35.99,36.0,35.84,35.9,90100.0,35.99,36.0,35.84,35.9,90100.0
2005-12-07 13:55:00,35.9,35.9,35.75,35.8,150500.0,35.9,35.9,35.75,35.8,150500.0
2005-12-07 14:00:00,35.8,35.83,35.74,35.76,149400.0,35.8,35.83,35.74,35.76,149400.0
2005-12-07 14:05:00,35.76,35.89,35.75,35.88,97600.0,35.76,35.89,35.75,35.88,97600.0
2005-12-07 14:10:00,35.88,35.94,35.86,35.87,44900.0,35.88,35.94,35.86,35.87,44900.0
2005-12-07 14:15:00,35.87,35.92,35.85,35.91,51000.0,35.87,35.92,35.85,35.91,51000.0
2005-12-07 14:20:00,35.93,36.0,35.93,36.0,81100.0,35.93,36.0,35.93,36.0,81100.0
2005-12-07 14:25:00,36.0,36.03,35.99,35.99,78400.0,36.0,36.03,35.99,35.99,78400.0
2005-12-07 14:30:00,36.0,36.1,35.98,36.08,167300.0,36.0,36.1,35.98,36.08,167300.0
2005-12-07 14:35:00,36.08,36.09,36.06,36.08,108700.0,36.08,36.09,36.06,36.08,108700.0
2005-12-07 14:40:00,36.08,36.15,36.08,36.13,59000.0,36.08,36.15,36.08,36.13,59000.0
2005-12-07 14:45:00,36.13,36.27,36.11,36.25,86200.0,36.13,36.27,36.11,36.25,86200.0
2005-12-07 14:50:00,36.26,36.26,36.14,36.18,86100.0,36.26,36.26,36.14,36.18,86100.0
2005-12-07 14:55:00,36.18,36.22,36.13,36.16,63500.0,36.18,36.22,36.13,36.16,63500.0
2005-12-07 15:00:00,36.16,36.16,36.06,36.06,102000.0,36.16,36.16,36.06,36.06,102000.0
2005-12-07 15:05:00,36.06,36.07,36.01,36.07,74600.0,36.06,36.07,36.01,36.07,74600.0
2005-12-07 15:10:00,36.07,36.08,36.05,36.05,40500.0,36.07,36.08,36.05,36.05,40500.0
2005-12-07 15:15:00,36.05,36.08,36.01,36.02,67800.0,36.05,36.08,36.01,36.02,67800.0
2005-12-07 15:20:00,36.03,36.06,36.02,36.05,58600.0,36.03,36.06,36.02,36.05,58600.0
2005-12-07 15:25:00,36.05,36.06,36.04,36.05,47000.0,36.05,36.06,36.04,36.05,47000.0
2005-12-07 15:30:00,36.05,36.21,36.05,36.17,88900.0,36.05,36.21,36.05,36.17,88900.0
2005-12-07 15:35:00,36.18,36.2,36.06,36.13,113300.0,36.18,36.2,36.06,36.13,113300.0
2005-12-07 15:40:00,36.13,36.17,36.09,36.15,159800.0,36.13,36.17,36.09,36.15,159800.0
2005-12-07 15:45:00,36.15,36.35,36.15,36.29,147100.0,36.15,36.35,36.15,36.29,147100.0
2005-12-07 15:50:00,36.3,36.37,36.26,36.35,214300.0,36.3,36.37,36.26,36.35,214300.0
2005-12-07 15:55:00,36.35,36.49,36.33,36.44,237400.0,36.35,36.49,36.33,36.44,237400.0
2005-12-08 09:30:00,36.66,36.74,36.36,36.6,134300.0,36.66,36.74,36.36,36.6,134300.0
2005-12-08 09:35:00,36.6,36.66,36.54,36.58,48100.0,36.6,36.66,36.54,36.58,48100.0
2005-12-08 09:40:00,36.58,36.6,36.54,36.56,47900.0,36.58,36.6,36.54,36.56,47900.0
2005-12-08 09:45:00,36.56,36.6,36.45,36.55,109000.0,36.56,36.6,36.45,36.55,109000.0
2005-12-08 09:50:00,36.55,36.58,36.39,36.42,91800.0,36.55,36.58,36.39,36.42,91800.0
2005-12-08 09:55:00,36.43,36.53,36.42,36.5,39300.0,36.43,36.53,36.42,36.5,39300.0
2005-12-08 10:00:00,36.49,36.56,36.39,36.44,103100.0,36.49,36.56,36.39,36.44,103100.0
2005-12-08 10:05:00,36.48,36.49,36.43,36.46,54600.0,36.48,36.49,36.43,36.46,54600.0
2005-12-08 10:10:00,36.46,36.47,36.41,36.41,40100.0,36.46,36.47,36.41,36.41,40100.0
2005-12-08 10:15:00,36.41,36.41,36.3,36.37,59800.0,36.41,36.41,36.3,36.37,59800.0
2005-12-08 10:20:00,36.37,36.48,36.37,36.43,67400.0,36.37,36.48,36.37,36.43,67400.0
2005-12-08 10:25:00,36.42,36.46,36.4,36.44,67100.0,36.42,36.46,36.4,36.44,67100.0
2005-12-08 10:30:00,36.44,36.47,36.41,36.46,72400.0,36.44,36.47,36.41,36.46,72400.0
2005-12-08 10:35:00,36.47,36.5,36.39,36.4,81400.0,36.47,36.5,36.39,36.4,81400.0
2005-12-08 10:40:00,36.4,36.42,36.36,36.36,51600.0,36.4,36.42,36.36,36.36,51600.0
2005-12-08 10:45:00,36.37,36.41,36.36,36.38,60500.0,36.37,36.41,36.36,36.38,60500.0
2005-12-08 10:50:00,36.38,36.42,36.36,36.4,61800.0,36.38,36.42,36.36,36.4,61800.0
2005-12-08 10:55:00,36.4,36.42,36.38,36.41,48100.0,36.4,36.42,36.38,36.41,48100.0
2005-12-08 11:00:00,36.42,36.44,36.39,36.4,57900.0,36.42,36.44,36.39,36.4,57900.0
2005-12-08 11:05:00,36.39,36.46,36.39,36.44,78300.0,36.39,36.46,36.39,36.44,78300.0
2005-12-08 11:10:00,36.45,36.45,36.38,36.4,39200.0,36.45,36.45,36.38,36.4,39200.0
2005-12-08 11:15:00,36.4,36.41,36.37,36.37,41500.0,36.4,36.41,36.37,36.37,41500.0
2005-12-08 11:20:00,36.37,36.39,36.37,36.38,25000.0,36.37,36.39,36.37,36.38,25000.0
2005-12-08 11:25:00,36.37,36.41,36.37,36.41,19900.0,36.37,36.41,36.37,36.41,19900.0
2005-12-08 11:30:00,36.41,36.41,36.38,36.38,36600.0,36.41,36.41,36.38,36.38,36600.0
2005-12-08 11:35:00,36.38,36.41,36.38,36.4,22600.0,36.38,36.41,36.38,36.4,22600.0
2005-12-08 11:40:00,36.4,36.41,36.38,36.38,29200.0,36.4,36.41,36.38,36.38,29200.0
2005-12-08 11:45:00,36.37,36.38,36.3,36.31,43200.0,36.37,36.38,36.3,36.31,43200.0
2005-12-08 11:50:00,36.3,36.32,36.19,36.2,32700.0,36.3,36.32,36.19,36.2,32700.0
2005-12-08 11:55:00,36.2,36.3,36.18,36.3,48900.0,36.2,36.3,36.18,36.3,48900.0
2005-12-08 12:00:00,36.3,36.3,36.28,36.28,12500.0,36.3,36.3,36.28,36.28,12500.0
2005-12-08 12:05:00,36.28,36.28,36.18,36.21,48400.0,36.28,36.28,36.18,36.21,48400.0
2005-12-08 12:10:00,36.21,36.29,36.21,36.29,29400.0,36.21,36.29,36.21,36.29,29400.0
2005-12-08 12:15:00,36.29,36.34,36.26,36.3,43400.0,36.29,36.34,36.26,36.3,43400.0
2005-12-08 12:20:00,36.3,36.33,36.29,36.32,46300.0,36.3,36.33,36.29,36.32,46300.0
2005-12-08 12:25:00,36.34,36.36,36.3,36.33,21000.0,36.34,36.36,36.3,36.33,21000.0
2005-12-08 12:30:00,36.32,36.32,36.27,36.27,35000.0,36.32,36.32,36.27,36.27,35000.0
2005-12-08 12:35:00,36.26,36.31,36.26,36.31,27300.0,36.26,36.31,36.26,36.31,27300.0
2005-12-08 12:40:00,36.31,36.31,36.24,36.24,27900.0,36.31,36.31,36.24,36.24,27900.0
2005-12-08 12:45:00,36.25,36.25,36.14,36.17,82500.0,36.25,36.25,36.14,36.17,82500.0
2005-12-08 12:50:00,36.2,36.22,36.17,36.19,26300.0,36.2,36.22,36.17,36.19,26300.0
2005-12-08 12:55:00,36.19,36.2,36.12,36.19,52300.0,36.19,36.2,36.12,36.19,52300.0
2005-12-08 13:00:00,36.2,36.2,36.15,36.17,58800.0,36.2,36.2,36.15,36.17,58800.0
2005-12-08 13:05:00,36.17,36.2,36.0,36.0,63900.0,36.17,36.2,36.0,36.0,63900.0
2005-12-08 13:10:00,36.0,36.06,35.99,36.02,68700.0,36.0,36.06,35.99,36.02,68700.0
2005-12-08 13:15:00,36.01,36.05,35.95,36.05,105900.0,36.01,36.05,35.95,36.05,105900.0
2005-12-08 13:20:00,36.04,36.05,35.98,36.05,39300.0,36.04,36.05,35.98,36.05,39300.0
2005-12-08 13:25:00,36.04,36.04,35.97,35.98,43400.0,36.04,36.04,35.97,35.98,43400.0
2005-12-08 13:30:00,35.98,36.03,35.96,35.98,87400.0,35.98,36.03,35.96,35.98,87400.0
2005-12-08 13:35:00,35.97,36.04,35.96,36.0,77000.0,35.97,36.04,35.96,36.0,77000.0
2005-12-08 13:40:00,36.0,36.01,35.96,36.01,20800.0,36.0,36.01,35.96,36.01,20800.0
2005-12-08 13:45:00,36.0,36.03,35.92,35.92,102300.0,36.0,36.03,35.92,35.92,102300.0
2005-12-08 13:50:00,35.93,35.95,35.91,35.94,33000.0,35.93,35.95,35.91,35.94,33000.0
2005-12-08 13:55:00,35.94,35.95,35.9,35.92,37400.0,35.94,35.95,35.9,35.92,37400.0
2005-12-08 14:00:00,35.91,35.93,35.86,35.89,45400.0,35.91,35.93,35.86,35.89,45400.0
2005-12-08 14:05:00,35.9,35.92,35.86,35.87,34300.0,35.9,35.92,35.86,35.87,34300.0
2005-12-08 14:10:00,35.87,35.88,35.84,35.88,76200.0,35.87,35.88,35.84,35.88,76200.0
2005-12-08 14:15:00,35.87,35.88,35.79,35.79,73100.0,35.87,35.88,35.79,35.79,73100.0
2005-12-08 14:20:00,35.8,35.85,35.78,35.81,57700.0,35.8,35.85,35.78,35.81,57700.0
2005-12-08 14:25:00,35.8,35.81,35.8,35.8,71800.0,35.8,35.81,35.8,35.8,71800.0
2005-12-08 14:30:00,35.8,35.81,35.66,35.79,220700.0,35.8,35.81,35.66,35.79,220700.0
2005-12-08 14:35:00,35.79,35.87,35.78,35.86,61900.0,35.79,35.87,35.78,35.86,61900.0
2005-12-08 14:40:00,35.86,35.89,35.83,35.88,62700.0,35.86,35.89,35.83,35.88,62700.0
2005-12-08 14:45:00,35.87,35.92,35.85,35.88,45400.0,35.87,35.92,35.85,35.88,45400.0
2005-12-08 14:50:00,35.88,35.89,35.85,35.87,36200.0,35.88,35.89,35.85,35.87,36200.0
2005-12-08 14:55:00,35.87,35.92,35.85,35.9,35200.0,35.87,35.92,35.85,35.9,35200.0
2005-12-08 15:00:00,35.91,36.05,35.9,36.02,59700.0,35.91,36.05,35.9,36.02,59700.0
2005-12-08 15:05:00,36.01,36.03,35.95,35.95,43100.0,36.01,36.03,35.95,35.95,43100.0
2005-12-08 15:10:00,35.96,36.01,35.93,35.98,33700.0,35.96,36.01,35.93,35.98,33700.0
2005-12-08 15:15:00,35.97,36.0,35.96,36.0,36800.0,35.97,36.0,35.96,36.0,36800.0
2005-12-08 15:20:00,35.99,36.0,35.95,36.0,93100.0,35.99,36.0,35.95,36.0,93100.0
2005-12-08 15:25:00,36.0,36.06,35.99,36.04,161000.0,36.0,36.06,35.99,36.04,161000.0
2005-12-08 15:30:00,36.04,36.1,36.04,36.09,54500.0,36.04,36.1,36.04,36.09,54500.0
2005-12-08 15:35:00,36.1,36.1,36.02,36.06,58300.0,36.1,36.1,36.02,36.06,58300.0
2005-12-08 15:40:00,36.06,36.1,36.05,36.07,48100.0,36.06,36.1,36.05,36.07,48100.0
2005-12-08 15:45:00,36.06,36.11,36.06,36.1,58900.0,36.06,36.11,36.06,36.1,58900.0
2005-12-08 15:50:00,36.11,36.14,36.08,36.1,101000.0,36.11,36.14,36.08,36.1,101000.0
2005-12-08 15:55:00,36.11,36.14,36.1,36.13,84000.0,36.11,36.14,36.1,36.13,84000.0
2005-12-09 09:30:00,36.3,36.36,36.07,36.1,124200.0,36.3,36.36,36.07,36.1,124200.0
2005-12-09 09:35:00,36.1,36.15,36.01,36.03,78900.0,36.1,36.15,36.01,36.03,78900.0
2005-12-09 09:40:00,36.02,36.05,35.94,35.98,63000.0,36.02,36.05,35.94,35.98,63000.0
2005-12-09 09:45:00,35.98,36.0,35.9,35.9,25100.0,35.98,36.0,35.9,35.9,25100.0
2005-12-09 09:50:00,35.91,36.0,35.83,36.0,117900.0,35.91,36.0,35.83,36.0,117900.0
2005-12-09 09:55:00,35.99,36.04,35.89,35.9,59100.0,35.99,36.04,35.89,35.9,59100.0
2005-12-09 10:00:00,35.91,35.95,35.85,35.88,89200.0,35.91,35.95,35.85,35.88,89200.0
2005-12-09 10:05:00,35.87,35.9,35.79,35.85,57400.0,35.87,35.9,35.79,35.85,57400.0
2005-12-09 10:10:00,35.85,35.88,35.83,35.84,42100.0,35.85,35.88,35.83,35.84,42100.0
2005-12-09 10:15:00,35.86,35.9,35.75,35.76,54000.0,35.86,35.9,35.75,35.76,54000.0
2005-12-09 10:20:00,35.77,35.8,35.66,35.69,87400.0,35.77,35.8,35.66,35.69,87400.0
2005-12-09 10:25:00,35.69,35.73,35.66,35.71,50000.0,35.69,35.73,35.66,35.71,50000.0
2005-12-09 10:30:00,35.7,35.88,35.7,35.85,68500.0,35.7,35.88,35.7,35.85,68500.0
2005-12-09 10:35:00,35.84,35.9,35.81,35.9,27200.0,35.84,35.9,35.81,35.9,27200.0
2005-12-09 10:40:00,35.9,35.94,35.88,35.92,32300.0,35.9,35.94,35.88,35.92,32300.0
2005-12-09 10:45:00,35.92,35.98,35.88,35.98,25000.0,35.92,35.98,35.88,35.98,25000.0
2005-12-09 10:50:00,35.98,36.0,35.94,35.96,59000.0,35.98,36.0,35.94,35.96,59000.0
2005-12-09 10:55:00,35.98,35.99,35.96,35.98,27100.0,35.98,35.99,35.96,35.98,27100.0
2005-12-09 11:00:00,35.99,35.99,35.93,35.95,30600.0,35.99,35.99,35.93,35.95,30600.0
2005-12-09 11:05:00,35.95,36.01,35.94,36.0,32700.0,35.95,36.01,35.94,36.0,32700.0
2005-12-09 11:10:00,36.0,36.0,35.93,35.95,41800.0,36.0,36.0,35.93,35.95,41800.0
2005-12-09 11:15:00,35.94,35.95,35.9,35.9,47700.0,35.94,35.95,35.9,35.9,47700.0
2005-12-09 11:20:00,35.9,35.91,35.84,35.86,51400.0,35.9,35.91,35.84,35.86,51400.0
2005-12-09 11:25:00,35.85,35.86,35.84,35.84,14200.0,35.85,35.86,35.84,35.84,14200.0
2005-12-09 11:30:00,35.85,35.86,35.82,35.82,25100.0,35.85,35.86,35.82,35.82,25100.0
2005-12-09 11:35:00,35.84,35.85,35.8,35.82,41000.0,35.84,35.85,35.8,35.82,41000.0
2005-12-09 11:40:00,35.83,35.83,35.73,35.75,44500.0,35.83,35.83,35.73,35.75,44500.0
2005-12-09 11:45:00,35.74,35.75,35.71,35.71,30200.0,35.74,35.75,35.71,35.71,30200.0
2005-12-09 11:50:00,35.72,35.78,35.59,35.66,86500.0,35.72,35.78,35.59,35.66,86500.0
2005-12-09 11:55:00,35.66,35.67,35.6,35.6,40600.0,35.66,35.67,35.6,35.6,40600.0
2005-12-09 12:00:00,35.6,35.61,35.44,35.53,256300.0,35.6,35.61,35.44,35.53,256300.0
2005-12-09 12:05:00,35.53,35.56,35.48,35.55,214100.0,35.53,35.56,35.48,35.55,214100.0
2005-12-09 12:10:00,35.54,35.61,35.54,35.6,105300.0,35.54,35.61,35.54,35.6,105300.0
2005-12-09 12:15:00,35.6,35.66,35.58,35.63,65500.0,35.6,35.66,35.58,35.63,65500.0
2005-12-09 12:20:00,35.64,35.65,35.58,35.6,60400.0,35.64,35.65,35.58,35.6,60400.0
2005-12-09 12:25:00,35.6,35.61,35.56,35.57,34800.0,35.6,35.61,35.56,35.57,34800.0
2005-12-09 12:30:00,35.57,35.61,35.55,35.57,47500.0,35.57,35.61,35.55,35.57,47500.0
2005-12-09 12:35:00,35.58,35.6,35.56,35.58,13100.0,35.58,35.6,35.56,35.58,13100.0
2005-12-09 12:40:00,35.59,35.59,35.57,35.58,31000.0,35.59,35.59,35.57,35.58,31000.0
2005-12-09 12:45:00,35.59,35.59,35.56,35.59,24400.0,35.59,35.59,35.56,35.59,24400.0
2005-12-09 12:50:00,35.59,35.67,35.59,35.67,48700.0,35.59,35.67,35.59,35.67,48700.0
2005-12-09 12:55:00,35.67,35.75,35.66,35.68,47200.0,35.67,35.75,35.66,35.68,47200.0
2005-12-09 13:00:00,35.69,35.73,35.67,35.7,27100.0,35.69,35.73,35.67,35.7,27100.0
2005-12-09 13:05:00,35.7,35.72,35.69,35.69,26700.0,35.7,35.72,35.69,35.69,26700.0
2005-12-09 13:10:00,35.7,35.7,35.69,35.7,20100.0,35.7,35.7,35.69,35.7,20100.0
2005-12-09 13:15:00,35.7,35.7,35.63,35.64,43500.0,35.7,35.7,35.63,35.64,43500.0
2005-12-09 13:20:00,35.64,35.7,35.63,35.7,20000.0,35.64,35.7,35.63,35.7,20000.0
2005-12-09 13:25:00,35.7,35.7,35.66,35.66,21200.0,35.7,35.7,35.66,35.66,21200.0
2005-12-09 13:30:00,35.67,35.74,35.65,35.7,40300.0,35.67,35.74,35.65,35.7,40300.0
2005-12-09 13:35:00,35.7,35.71,35.65,35.65,71900.0,35.7,35.71,35.65,35.65,71900.0
2005-12-09 13:40:00,35.67,35.67,35.61,35.63,39700.0,35.67,35.67,35.61,35.63,39700.0
2005-12-09 13:45:00,35.63,35.66,35.62,35.65,92900.0,35.63,35.66,35.62,35.65,92900.0
2005-12-09 13:50:00,35.66,35.69,35.65,35.68,24100.0,35.66,35.69,35.65,35.68,24100.0
2005-12-09 13:55:00,35.68,35.68,35.58,35.6,143200.0,35.68,35.68,35.58,35.6,143200.0
2005-12-09 14:00:00,35.59,35.64,35.14,35.21,660200.0,35.59,35.64,35.14,35.21,660200.0
2005-12-09 14:05:00,35.21,35.64,35.2,35.58,264900.0,35.21,35.64,35.2,35.58,264900.0
2005-12-09 14:10:00,35.58,35.95,35.55,35.63,70900.0,35.58,35.95,35.55,35.63,70900.0
2005-12-09 14:15:00,35.63,35.7,35.54,35.56,95500.0,35.63,35.7,35.54,35.56,95500.0
2005-12-09 14:20:00,35.56,35.57,35.51,35.55,64500.0,35.56,35.57,35.51,35.55,64500.0
2005-12-09 14:25:00,35.55,35.58,35.52,35.58,52100.0,35.55,35.58,35.52,35.58,52100.0
2005-12-09 14:30:00,35.58,35.63,35.56,35.59,32100.0,35.58,35.63,35.56,35.59,32100.0
2005-12-09 14:35:00,35.59,35.62,35.53,35.58,50500.0,35.59,35.62,35.53,35.58,50500.0
2005-12-09 14:40:00,35.57,35.63,35.55,35.61,31500.0,35.57,35.63,35.55,35.61,31500.0
2005-12-09 14:45:00,35.61,35.62,35.56,35.6,37600.0,35.61,35.62,35.56,35.6,37600.0
2005-12-09 14:50:00,35.6,35.6,35.55,35.6,29800.0,35.6,35.6,35.55,35.6,29800.0
2005-12-09 14:55:00,35.6,35.62,35.56,35.59,38800.0,35.6,35.62,35.56,35.59,38800.0
2005-12-09 15:00:00,35.59,35.7,35.58,35.59,44400.0,35.59,35.7,35.58,35.59,44400.0
2005-12-09 15:05:00,35.59,35.59,35.48,35.48,55700.0,35.59,35.59,35.48,35.48,55700.0
2005-12-09 15:10:00,35.49,35.52,35.46,35.52,61500.0,35.49,35.52,35.46,35.52,61500.0
2005-12-09 15:15:00,35.52,35.53,35.5,35.53,40200.0,35.52,35.53,35.5,35.53,40200.0
2005-12-09 15:20:00,35.53,35.67,35.53,35.63,102500.0,35.53,35.67,35.53,35.63,102500.0
2005-12-09 15:25:00,35.63,35.66,35.59,35.59,86100.0,35.63,35.66,35.59,35.59,86100.0
2005-12-09 15:30:00,35.59,35.6,35.57,35.58,78400.0,35.59,35.6,35.57,35.58,78400.0
2005-12-09 15:35:00,35.57,35.63,35.57,35.59,135600.0,35.57,35.63,35.57,35.59,135600.0
2005-12-09 15:40:00,35.59,35.65,35.59,35.64,106100.0,35.59,35.65,35.59,35.64,106100.0
2005-12-09 15:45:00,35.64,35.68,35.59,35.61,167900.0,35.64,35.68,35.59,35.61,167900.0
2005-12-09 15:50:00,35.6,35.61,35.57,35.59,125300.0,35.6,35.61,35.57,35.59,125300.0
2005-12-09 15:55:00,35.58,35.61,35.57,35.58,241300.0,35.58,35.61,35.57,35.58,241300.0
2005-12-12 09:30:00,35.89,36.34,35.82,36.29,246700.0,35.89,36.34,35.82,36.29,246700.0
2005-12-12 09:35:00,36.3,36.49,36.28,36.29,99100.0,36.3,36.49,36.28,36.29,99100.0
2005-12-12 09:40:00,36.29,36.3,35.99,36.02,102300.0,36.29,36.3,35.99,36.02,102300.0
2005-12-12 09:45:00,36.01,36.04,35.8,35.93,336100.0,36.01,36.04,35.8,35.93,336100.0
2005-12-12 09:50:00,35.93,35.94,35.75,35.75,129700.0,35.93,35.94,35.75,35.75,129700.0
2005-12-12 09:55:00,35.75,35.76,35.49,35.55,229500.0,35.75,35.76,35.49,35.55,229500.0
2005-12-12 10:00:00,35.56,35.57,35.54,35.57,114500.0,35.56,35.57,35.54,35.57,114500.0
2005-12-12 10:05:00,35.57,35.6,35.5,35.52,172100.0,35.57,35.6,35.5,35.52,172100.0
2005-12-12 10:10:00,35.52,35.55,35.46,35.49,111000.0,35.52,35.55,35.46,35.49,111000.0
2005-12-12 10:15:00,35.49,35.56,35.48,35.55,102100.0,35.49,35.56,35.48,35.55,102100.0
2005-12-12 10:20:00,35.55,35.55,35.45,35.5,271200.0,35.55,35.55,35.45,35.5,271200.0
2005-12-12 10:25:00,35.5,35.51,35.44,35.47,123100.0,35.5,35.51,35.44,35.47,123100.0
2005-12-12 10:30:00,35.46,35.48,35.34,35.35,165600.0,35.46,35.48,35.34,35.35,165600.0
2005-12-12 10:35:00,35.35,35.43,35.27,35.32,396900.0,35.35,35.43,35.27,35.32,396900.0
2005-12-12 10:40:00,35.32,35.33,35.22,35.32,127500.0,35.32,35.33,35.22,35.32,127500.0
2005-12-12 10:45:00,35.31,35.32,35.25,35.31,79000.0,35.31,35.32,35.25,35.31,79000.0
2005-12-12 10:50:00,35.31,35.36,35.31,35.35,99900.0,35.31,35.36,35.31,35.35,99900.0
2005-12-12 10:55:00,35.35,35.55,35.35,35.55,117400.0,35.35,35.55,35.35,35.55,117400.0
2005-12-12 11:00:00,35.56,35.75,35.5,35.69,117000.0,35.56,35.75,35.5,35.69,117000.0
2005-12-12 11:05:00,35.68,35.68,35.56,35.62,49900.0,35.68,35.68,35.56,35.62,49900.0
2005-12-12 11:10:00,35.61,35.67,35.61,35.67,48800.0,35.61,35.67,35.61,35.67,48800.0
2005-12-12 11:15:00,35.67,35.67,35.56,35.66,186900.0,35.67,35.67,35.56,35.66,186900.0
2005-12-12 11:20:00,35.66,35.7,35.59,35.66,45400.0,35.66,35.7,35.59,35.66,45400.0
2005-12-12 11:25:00,35.67,35.74,35.67,35.69,97100.0,35.67,35.74,35.67,35.69,97100.0
2005-12-12 11:30:00,35.69,35.72,35.65,35.67,91000.0,35.69,35.72,35.65,35.67,91000.0
2005-12-12 11:35:00,35.67,35.68,35.64,35.66,26000.0,35.67,35.68,35.64,35.66,26000.0
2005-12-12 11:40:00,35.66,35.68,35.66,35.67,37400.0,35.66,35.68,35.66,35.67,37400.0
2005-12-12 11:45:00,35.66,35.68,35.64,35.67,32600.0,35.66,35.68,35.64,35.67,32600.0
2005-12-12 11:50:00,35.68,35.68,35.66,35.68,28100.0,35.68,35.68,35.66,35.68,28100.0
2005-12-12 11:55:00,35.68,35.68,35.62,35.66,39800.0,35.68,35.68,35.62,35.66,39800.0
2005-12-12 12:00:00,35.66,35.66,35.64,35.65,44200.0,35.66,35.66,35.64,35.65,44200.0
2005-12-12 12:05:00,35.64,35.64,35.58,35.6,37200.0,35.64,35.64,35.58,35.6,37200.0
2005-12-12 12:10:00,35.6,35.64,35.58,35.62,89000.0,35.6,35.64,35.58,35.62,89000.0
2005-12-12 12:15:00,35.62,35.65,35.61,35.65,73900.0,35.62,35.65,35.61,35.65,73900.0
2005-12-12 12:20:00,35.64,35.64,35.6,35.62,37900.0,35.64,35.64,35.6,35.62,37900.0
2005-12-12 12:25:00,35.62,35.64,35.61,35.63,40600.0,35.62,35.64,35.61,35.63,40600.0
2005-12-12 12:30:00,35.63,35.64,35.53,35.55,51600.0,35.63,35.64,35.53,35.55,51600.0
2005-12-12 12:35:00,35.56,35.59,35.56,35.58,21400.0,35.56,35.59,35.56,35.58,21400.0
2005-12-12 12:40:00,35.58,35.59,35.54,35.55,25700.0,35.58,35.59,35.54,35.55,25700.0
2005-12-12 12:45:00,35.55,35.58,35.5,35.51,50700.0,35.55,35.58,35.5,35.51,50700.0
2005-12-12 12:50:00,35.51,35.59,35.51,35.59,26900.0,35.51,35.59,35.51,35.59,26900.0
2005-12-12 12:55:00,35.6,35.61,35.56,35.59,54200.0,35.6,35.61,35.56,35.59,54200.0
2005-12-12 13:00:00,35.59,35.6,35.56,35.56,20600.0,35.59,35.6,35.56,35.56,20600.0
2005-12-12 13:05:00,35.56,35.57,35.49,35.53,38700.0,35.56,35.57,35.49,35.53,38700.0
2005-12-12 13:10:00,35.53,35.56,35.52,35.53,19300.0,35.53,35.56,35.52,35.53,19300.0
2005-12-12 13:15:00,35.54,35.54,35.52,35.52,10600.0,35.54,35.54,35.52,35.52,10600.0
2005-12-12 13:20:00,35.53,35.55,35.53,35.54,12500.0,35.53,35.55,35.53,35.54,12500.0
2005-12-12 13:25:00,35.55,35.56,35.54,35.55,12900.0,35.55,35.56,35.54,35.55,12900.0
2005-12-12 13:30:00,35.55,35.56,35.52,35.53,24500.0,35.55,35.56,35.52,35.53,24500.0
2005-12-12 13:35:00,35.53,35.53,35.48,35.51,36400.0,35.53,35.53,35.48,35.51,36400.0
2005-12-12 13:40:00,35.52,35.54,35.51,35.53,24400.0,35.52,35.54,35.51,35.53,24400.0
2005-12-12 13:45:00,35.53,35.54,35.51,35.54,19600.0,35.53,35.54,35.51,35.54,19600.0
2005-12-12 13:50:00,35.53,35.56,35.53,35.55,53600.0,35.53,35.56,35.53,35.55,53600.0
2005-12-12 13:55:00,35.56,35.59,35.55,35.57,42500.0,35.56,35.59,35.55,35.57,42500.0
2005-12-12 14:00:00,35.57,35.6,35.56,35.6,46100.0,35.57,35.6,35.56,35.6,46100.0
2005-12-12 14:05:00,35.6,35.6,35.58,35.59,26000.0,35.6,35.6,35.58,35.59,26000.0
2005-12-12 14:10:00,35.6,35.6,35.59,35.6,32900.0,35.6,35.6,35.59,35.6,32900.0
2005-12-12 14:15:00,35.6,35.6,35.57,35.57,42500.0,35.6,35.6,35.57,35.57,42500.0
2005-12-12 14:20:00,35.57,35.58,35.54,35.55,82800.0,35.57,35.58,35.54,35.55,82800.0
2005-12-12 14:25:00,35.55,35.55,35.54,35.54,16000.0,35.55,35.55,35.54,35.54,16000.0
2005-12-12 14:30:00,35.54,35.55,35.52,35.54,57500.0,35.54,35.55,35.52,35.54,57500.0
2005-12-12 14:35:00,35.54,35.56,35.53,35.54,63800.0,35.54,35.56,35.53,35.54,63800.0
2005-12-12 14:40:00,35.55,35.55,35.54,35.55,36400.0,35.55,35.55,35.54,35.55,36400.0
2005-12-12 14:45:00,35.55,35.55,35.54,35.55,61400.0,35.55,35.55,35.54,35.55,61400.0
2005-12-12 14:50:00,35.55,35.55,35.53,35.55,60000.0,35.55,35.55,35.53,35.55,60000.0
2005-12-12 14:55:00,35.55,35.55,35.54,35.54,19000.0,35.55,35.55,35.54,35.54,19000.0
2005-12-12 15:00:00,35.55,35.55,35.54,35.55,27500.0,35.55,35.55,35.54,35.55,27500.0
2005-12-12 15:05:00,35.55,35.55,35.51,35.52,76300.0,35.55,35.55,35.51,35.52,76300.0
2005-12-12 15:10:00,35.51,35.55,35.51,35.55,31700.0,35.51,35.55,35.51,35.55,31700.0
2005-12-12 15:15:00,35.55,35.55,35.54,35.55,52700.0,35.55,35.55,35.54,35.55,52700.0
2005-12-12 15:20:00,35.55,35.56,35.54,35.55,89400.0,35.55,35.56,35.54,35.55,89400.0
2005-12-12 15:25:00,35.55,35.56,35.51,35.51,59900.0,35.55,35.56,35.51,35.51,59900.0
2005-12-12 15:30:00,35.51,35.54,35.5,35.53,400400.0,35.51,35.54,35.5,35.53,400400.0
2005-12-12 15:35:00,35.53,35.53,35.44,35.49,180700.0,35.53,35.53,35.44,35.49,180700.0
2005-12-12 15:40:00,35.49,35.5,35.45,35.45,124800.0,35.49,35.5,35.45,35.45,124800.0
2005-12-12 15:45:00,35.45,35.46,35.24,35.41,190200.0,35.45,35.46,35.24,35.41,190200.0
2005-12-12 15:50:00,35.4,35.42,35.32,35.32,171300.0,35.4,35.42,35.32,35.32,171300.0
2005-12-12 15:55:00,35.32,35.34,34.84,35.26,785400.0,35.32,35.34,34.84,35.26,785400.0
2005-12-13 09:30:00,35.59,35.66,35.3,35.48,144800.0,35.59,35.66,35.3,35.48,144800.0
2005-12-13 09:35:00,35.48,35.51,35.26,35.27,100900.0,35.48,35.51,35.26,35.27,100900.0
2005-12-13 09:40:00,35.26,35.35,35.04,35.15,150100.0,35.26,35.35,35.04,35.15,150100.0
2005-12-13 09:45:00,35.15,35.37,35.13,35.34,95700.0,35.15,35.37,35.13,35.34,95700.0
2005-12-13 09:50:00,35.36,35.41,35.22,35.26,63000.0,35.36,35.41,35.22,35.26,63000.0
2005-12-13 09:55:00,35.25,35.32,35.16,35.3,95100.0,35.25,35.32,35.16,35.3,95100.0
2005-12-13 10:00:00,35.28,35.34,35.18,35.31,73400.0,35.28,35.34,35.18,35.31,73400.0
2005-12-13 10:05:00,35.31,35.31,34.87,34.87,440200.0,35.31,35.31,34.87,34.87,440200.0
2005-12-13 10:10:00,34.86,35.09,34.81,34.88,180600.0,34.86,35.09,34.81,34.88,180600.0
2005-12-13 10:15:00,34.88,34.96,34.85,34.87,120500.0,34.88,34.96,34.85,34.87,120500.0
2005-12-13 10:20:00,34.88,34.89,34.77,34.85,123500.0,34.88,34.89,34.77,34.85,123500.0
2005-12-13 10:25:00,34.85,34.87,34.62,34.67,224000.0,34.85,34.87,34.62,34.67,224000.0
2005-12-13 10:30:00,34.68,34.72,34.49,34.62,247200.0,34.68,34.72,34.49,34.62,247200.0
2005-12-13 10:35:00,34.63,34.71,34.53,34.7,105700.0,34.63,34.71,34.53,34.7,105700.0
2005-12-13 10:40:00,34.71,34.75,34.58,34.63,97900.0,34.71,34.75,34.58,34.63,97900.0
2005-12-13 10:45:00,34.62,34.73,34.62,34.69,160900.0,34.62,34.73,34.62,34.69,160900.0
2005-12-13 10:50:00,34.69,34.76,34.52,34.6,367200.0,34.69,34.76,34.52,34.6,367200.0
2005-12-13 10:55:00,34.61,34.81,34.6,34.77,187000.0,34.61,34.81,34.6,34.77,187000.0
2005-12-13 11:00:00,34.79,34.79,34.63,34.75,104500.0,34.79,34.79,34.63,34.75,104500.0
2005-12-13 11:05:00,34.74,34.81,34.67,34.81,60600.0,34.74,34.81,34.67,34.81,60600.0
2005-12-13 11:10:00,34.81,34.83,34.6,34.65,96700.0,34.81,34.83,34.6,34.65,96700.0
2005-12-13 11:15:00,34.65,34.75,34.65,34.75,30400.0,34.65,34.75,34.65,34.75,30400.0
2005-12-13 11:20:00,34.76,34.77,34.7,34.76,75600.0,34.76,34.77,34.7,34.76,75600.0
2005-12-13 11:25:00,34.75,34.75,34.68,34.73,59900.0,34.75,34.75,34.68,34.73,59900.0
2005-12-13 11:30:00,34.73,34.73,34.62,34.66,59500.0,34.73,34.73,34.62,34.66,59500.0
2005-12-13 11:35:00,34.67,34.69,34.64,34.69,26600.0,34.67,34.69,34.64,34.69,26600.0
2005-12-13 11:40:00,34.69,34.71,34.65,34.65,55400.0,34.69,34.71,34.65,34.65,55400.0
2005-12-13 11:45:00,34.66,34.66,34.33,34.34,314800.0,34.66,34.66,34.33,34.34,314800.0
2005-12-13 11:50:00,34.34,34.5,34.33,34.49,112500.0,34.34,34.5,34.33,34.49,112500.0
2005-12-13 11:55:00,34.5,34.54,34.49,34.53,86000.0,34.5,34.54,34.49,34.53,86000.0
2005-12-13 12:00:00,34.53,34.54,34.53,34.54,37800.0,34.53,34.54,34.53,34.54,37800.0
2005-12-13 12:05:00,34.54,34.56,34.34,34.56,249900.0,34.54,34.56,34.34,34.56,249900.0
2005-12-13 12:10:00,34.56,34.58,34.5,34.57,73000.0,34.56,34.58,34.5,34.57,73000.0
2005-12-13 12:15:00,34.57,34.62,34.56,34.6,88100.0,34.57,34.62,34.56,34.6,88100.0
2005-12-13 12:20:00,34.6,34.63,34.57,34.61,170200.0,34.6,34.63,34.57,34.61,170200.0
2005-12-13 12:25:00,34.6,34.6,34.54,34.55,103100.0,34.6,34.6,34.54,34.55,103100.0
2005-12-13 12:30:00,34.55,34.58,34.54,34.58,103300.0,34.55,34.58,34.54,34.58,103300.0
2005-12-13 12:35:00,34.57,34.6,34.56,34.57,47500.0,34.57,34.6,34.56,34.57,47500.0
2005-12-13 12:40:00,34.57,34.57,34.55,34.55,32500.0,34.57,34.57,34.55,34.55,32500.0
2005-12-13 12:45:00,34.56,34.56,34.54,34.55,70700.0,34.56,34.56,34.54,34.55,70700.0
2005-12-13 12:50:00,34.56,34.57,34.55,34.57,33600.0,34.56,34.57,34.55,34.57,33600.0
2005-12-13 12:55:00,34.57,34.58,34.53,34.55,71400.0,34.57,34.58,34.53,34.55,71400.0
2005-12-13 13:00:00,34.54,34.55,34.4,34.5,140600.0,34.54,34.55,34.4,34.5,140600.0
2005-12-13 13:05:00,34.49,34.55,34.49,34.54,75100.0,34.49,34.55,34.49,34.54,75100.0
2005-12-13 13:10:00,34.54,34.54,34.53,34.53,83700.0,34.54,34.54,34.53,34.53,83700.0
2005-12-13 13:15:00,34.54,34.54,34.43,34.47,78900.0,34.54,34.54,34.43,34.47,78900.0
2005-12-13 13:20:00,34.47,34.5,34.46,34.5,22800.0,34.47,34.5,34.46,34.5,22800.0
2005-12-13 13:25:00,34.5,34.54,34.49,34.54,22600.0,34.5,34.54,34.49,34.54,22600.0
2005-12-13 13:30:00,34.53,34.53,34.5,34.51,61800.0,34.53,34.53,34.5,34.51,61800.0
2005-12-13 13:35:00,34.51,34.54,34.5,34.54,68500.0,34.51,34.54,34.5,34.54,68500.0
2005-12-13 13:40:00,34.53,34.55,34.53,34.54,19000.0,34.53,34.55,34.53,34.54,19000.0
2005-12-13 13:45:00,34.54,34.54,34.51,34.51,41000.0,34.54,34.54,34.51,34.51,41000.0
2005-12-13 13:50:00,34.51,34.51,34.47,34.5,34200.0,34.51,34.51,34.47,34.5,34200.0
2005-12-13 13:55:00,34.5,34.51,34.49,34.51,25700.0,34.5,34.51,34.49,34.51,25700.0
2005-12-13 14:00:00,34.51,34.51,34.5,34.51,38600.0,34.51,34.51,34.5,34.51,38600.0
2005-12-13 14:05:00,34.51,34.63,34.51,34.63,143700.0,34.51,34.63,34.51,34.63,143700.0
2005-12-13 14:10:00,34.65,34.8,34.65,34.73,97900.0,34.65,34.8,34.65,34.73,97900.0
2005-12-13 14:15:00,34.72,34.77,34.68,34.7,149500.0,34.72,34.77,34.68,34.7,149500.0
2005-12-13 14:20:00,34.7,34.79,34.69,34.74,268000.0,34.7,34.79,34.69,34.74,268000.0
2005-12-13 14:25:00,34.75,34.84,34.73,34.82,195400.0,34.75,34.84,34.73,34.82,195400.0
2005-12-13 14:30:00,34.83,34.91,34.82,34.86,118800.0,34.83,34.91,34.82,34.86,118800.0
2005-12-13 14:35:00,34.86,34.88,34.81,34.84,93100.0,34.86,34.88,34.81,34.84,93100.0
2005-12-13 14:40:00,34.85,34.87,34.77,34.82,247100.0,34.85,34.87,34.77,34.82,247100.0
2005-12-13 14:45:00,34.82,34.84,34.7,34.75,83200.0,34.82,34.84,34.7,34.75,83200.0
2005-12-13 14:50:00,34.74,34.78,34.73,34.75,97500.0,34.74,34.78,34.73,34.75,97500.0
2005-12-13 14:55:00,34.75,34.75,34.64,34.68,85400.0,34.75,34.75,34.64,34.68,85400.0
2005-12-13 15:00:00,34.67,34.68,34.58,34.59,63800.0,34.67,34.68,34.58,34.59,63800.0
2005-12-13 15:05:00,34.59,34.6,34.51,34.51,152300.0,34.59,34.6,34.51,34.51,152300.0
2005-12-13 15:10:00,34.51,34.53,34.47,34.52,132800.0,34.51,34.53,34.47,34.52,132800.0
2005-12-13 15:15:00,34.52,34.52,34.48,34.49,64600.0,34.52,34.52,34.48,34.49,64600.0
2005-12-13 15:20:00,34.49,34.52,34.48,34.48,194800.0,34.49,34.52,34.48,34.48,194800.0
2005-12-13 15:25:00,34.49,34.51,34.44,34.45,104100.0,34.49,34.51,34.44,34.45,104100.0
2005-12-13 15:30:00,34.44,34.49,34.43,34.49,196300.0,34.44,34.49,34.43,34.49,196300.0
2005-12-13 15:35:00,34.49,34.51,34.48,34.51,99600.0,34.49,34.51,34.48,34.51,99600.0
2005-12-13 15:40:00,34.51,34.62,34.5,34.61,123900.0,34.51,34.62,34.5,34.61,123900.0
2005-12-13 15:45:00,34.61,34.63,34.53,34.55,97700.0,34.61,34.63,34.53,34.55,97700.0
2005-12-13 15:50:00,34.55,34.61,34.47,34.47,144700.0,34.55,34.61,34.47,34.47,144700.0
2005-12-13 15:55:00,34.48,34.6,34.47,34.53,253900.0,34.48,34.6,34.47,34.53,253900.0
2005-12-14 09:30:00,34.35,34.99,34.35,34.96,222900.0,34.35,34.99,34.35,34.96,222900.0
2005-12-14 09:35:00,34.96,34.96,34.8,34.84,95200.0,34.96,34.96,34.8,34.84,95200.0
2005-12-14 09:40:00,34.84,34.92,34.83,34.88,122000.0,34.84,34.92,34.83,34.88,122000.0
2005-12-14 09:45:00,34.88,34.93,34.79,34.82,79000.0,34.88,34.93,34.79,34.82,79000.0
2005-12-14 09:50:00,34.82,34.86,34.73,34.74,75500.0,34.82,34.86,34.73,34.74,75500.0
2005-12-14 09:55:00,34.75,34.88,34.74,34.88,55800.0,34.75,34.88,34.74,34.88,55800.0
2005-12-14 10:00:00,34.88,34.88,34.71,34.84,79000.0,34.88,34.88,34.71,34.84,79000.0
2005-12-14 10:05:00,34.84,34.88,34.82,34.86,25500.0,34.84,34.88,34.82,34.86,25500.0
2005-12-14 10:10:00,34.87,34.88,34.8,34.8,55900.0,34.87,34.88,34.8,34.8,55900.0
2005-12-14 10:15:00,34.8,34.82,34.8,34.8,29400.0,34.8,34.82,34.8,34.8,29400.0
2005-12-14 10:20:00,34.81,34.81,34.8,34.8,36800.0,34.81,34.81,34.8,34.8,36800.0
2005-12-14 10:25:00,34.8,34.81,34.73,34.74,69100.0,34.8,34.81,34.73,34.74,69100.0
2005-12-14 10:30:00,34.74,34.75,34.7,34.75,47900.0,34.74,34.75,34.7,34.75,47900.0
2005-12-14 10:35:00,34.74,34.75,34.64,34.65,50500.0,34.74,34.75,34.64,34.65,50500.0
2005-12-14 10:40:00,34.64,34.65,34.51,34.52,94200.0,34.64,34.65,34.51,34.52,94200.0
2005-12-14 10:45:00,34.52,34.52,34.42,34.43,54400.0,34.52,34.52,34.42,34.43,54400.0
2005-12-14 10:50:00,34.41,34.56,34.41,34.56,115200.0,34.41,34.56,34.41,34.56,115200.0
2005-12-14 10:55:00,34.55,34.57,34.46,34.47,50800.0,34.55,34.57,34.46,34.47,50800.0
2005-12-14 11:00:00,34.46,34.55,34.46,34.55,45900.0,34.46,34.55,34.46,34.55,45900.0
2005-12-14 11:05:00,34.55,34.57,34.44,34.55,64800.0,34.55,34.57,34.44,34.55,64800.0
2005-12-14 11:10:00,34.55,34.56,34.52,34.55,27800.0,34.55,34.56,34.52,34.55,27800.0
2005-12-14 11:15:00,34.55,34.56,34.54,34.55,46700.0,34.55,34.56,34.54,34.55,46700.0
2005-12-14 11:20:00,34.55,34.56,34.38,34.46,85200.0,34.55,34.56,34.38,34.46,85200.0
2005-12-14 11:25:00,34.46,34.54,34.45,34.54,24300.0,34.46,34.54,34.45,34.54,24300.0
2005-12-14 11:30:00,34.54,34.54,34.51,34.52,20100.0,34.54,34.54,34.51,34.52,20100.0
2005-12-14 11:35:00,34.52,34.54,34.52,34.54,26100.0,34.52,34.54,34.52,34.54,26100.0
2005-12-14 11:40:00,34.54,34.91,34.39,34.49,72900.0,34.54,34.91,34.39,34.49,72900.0
2005-12-14 11:45:00,34.49,34.5,34.47,34.49,34900.0,34.49,34.5,34.47,34.49,34900.0
2005-12-14 11:50:00,34.49,34.52,34.49,34.49,41200.0,34.49,34.52,34.49,34.49,41200.0
2005-12-14 11:55:00,34.49,34.5,34.38,34.4,46200.0,34.49,34.5,34.38,34.4,46200.0
2005-12-14 12:00:00,34.39,34.46,34.39,34.45,42100.0,34.39,34.46,34.39,34.45,42100.0
2005-12-14 12:05:00,34.44,34.47,34.44,34.47,19600.0,34.44,34.47,34.44,34.47,19600.0
2005-12-14 12:10:00,34.47,34.48,34.38,34.42,44000.0,34.47,34.48,34.38,34.42,44000.0
2005-12-14 12:15:00,34.42,34.46,34.41,34.45,19900.0,34.42,34.46,34.41,34.45,19900.0
2005-12-14 12:20:00,34.45,34.46,34.44,34.45,28900.0,34.45,34.46,34.44,34.45,28900.0
2005-12-14 12:25:00,34.45,34.46,34.39,34.4,43800.0,34.45,34.46,34.39,34.4,43800.0
2005-12-14 12:30:00,34.41,34.48,34.4,34.48,29200.0,34.41,34.48,34.4,34.48,29200.0
2005-12-14 12:35:00,34.48,34.48,34.29,34.4,202900.0,34.48,34.48,34.29,34.4,202900.0
2005-12-14 12:40:00,34.39,34.45,34.37,34.45,36600.0,34.39,34.45,34.37,34.45,36600.0
2005-12-14 12:45:00,34.46,34.49,34.36,34.38,94600.0,34.46,34.49,34.36,34.38,94600.0
2005-12-14 12:50:00,34.38,34.45,34.37,34.45,27800.0,34.38,34.45,34.37,34.45,27800.0
2005-12-14 12:55:00,34.45,34.46,34.44,34.45,28100.0,34.45,34.46,34.44,34.45,28100.0
2005-12-14 13:00:00,34.45,34.45,34.44,34.45,13100.0,34.45,34.45,34.44,34.45,13100.0
2005-12-14 13:05:00,34.45,34.49,34.44,34.49,24700.0,34.45,34.49,34.44,34.49,24700.0
2005-12-14 13:10:00,34.49,34.55,34.45,34.5,55800.0,34.49,34.55,34.45,34.5,55800.0
2005-12-14 13:15:00,34.5,34.51,34.43,34.45,67600.0,34.5,34.51,34.43,34.45,67600.0
2005-12-14 13:20:00,34.45,34.55,34.45,34.54,54300.0,34.45,34.55,34.45,34.54,54300.0
2005-12-14 13:25:00,34.55,34.6,34.54,34.54,44400.0,34.55,34.6,34.54,34.54,44400.0
2005-12-14 13:30:00,34.55,34.62,34.55,34.62,43500.0,34.55,34.62,34.55,34.62,43500.0
2005-12-14 13:35:00,34.62,34.73,34.62,34.72,42900.0,34.62,34.73,34.62,34.72,42900.0
2005-12-14 13:40:00,34.72,34.73,34.69,34.7,39900.0,34.72,34.73,34.69,34.7,39900.0
2005-12-14 13:45:00,34.71,34.73,34.7,34.71,30000.0,34.71,34.73,34.7,34.71,30000.0
2005-12-14 13:50:00,34.72,34.81,34.72,34.81,64000.0,34.72,34.81,34.72,34.81,64000.0
2005-12-14 13:55:00,34.81,34.83,34.79,34.83,68500.0,34.81,34.83,34.79,34.83,68500.0
2005-12-14 14:00:00,34.83,34.85,34.81,34.82,67800.0,34.83,34.85,34.81,34.82,67800.0
2005-12-14 14:05:00,34.82,34.9,34.81,34.84,102700.0,34.82,34.9,34.81,34.84,102700.0
2005-12-14 14:10:00,34.84,34.88,34.72,34.87,99700.0,34.84,34.88,34.72,34.87,99700.0
2005-12-14 14:15:00,34.87,34.88,34.79,34.84,61600.0,34.87,34.88,34.79,34.84,61600.0
2005-12-14 14:20:00,34.84,34.88,34.79,34.82,52000.0,34.84,34.88,34.79,34.82,52000.0
2005-12-14 14:25:00,34.82,34.82,34.59,34.64,132200.0,34.82,34.82,34.59,34.64,132200.0
2005-12-14 14:30:00,34.65,34.7,34.64,34.66,48200.0,34.65,34.7,34.64,34.66,48200.0
2005-12-14 14:35:00,34.67,34.7,34.66,34.68,29300.0,34.67,34.7,34.66,34.68,29300.0
2005-12-14 14:40:00,34.68,34.7,34.59,34.65,41600.0,34.68,34.7,34.59,34.65,41600.0
2005-12-14 14:45:00,34.66,34.7,34.66,34.68,48600.0,34.66,34.7,34.66,34.68,48600.0
2005-12-14 14:50:00,34.68,34.7,34.66,34.68,38700.0,34.68,34.7,34.66,34.68,38700.0
2005-12-14 14:55:00,34.69,34.69,34.51,34.62,68600.0,34.69,34.69,34.51,34.62,68600.0
2005-12-14 15:00:00,34.62,34.67,34.52,34.66,55000.0,34.62,34.67,34.52,34.66,55000.0
2005-12-14 15:05:00,34.67,34.72,34.67,34.71,64100.0,34.67,34.72,34.67,34.71,64100.0
2005-12-14 15:10:00,34.72,34.73,34.66,34.7,76700.0,34.72,34.73,34.66,34.7,76700.0
2005-12-14 15:15:00,34.7,34.71,34.66,34.69,93700.0,34.7,34.71,34.66,34.69,93700.0
2005-12-14 15:20:00,34.7,34.71,34.62,34.7,234000.0,34.7,34.71,34.62,34.7,234000.0
2005-12-14 15:25:00,34.7,34.72,34.65,34.68,75600.0,34.7,34.72,34.65,34.68,75600.0
2005-12-14 15:30:00,34.68,34.68,34.64,34.65,62500.0,34.68,34.68,34.64,34.65,62500.0
2005-12-14 15:35:00,34.64,34.65,34.55,34.6,84500.0,34.64,34.65,34.55,34.6,84500.0
2005-12-14 15:40:00,34.6,34.6,34.53,34.54,65900.0,34.6,34.6,34.53,34.54,65900.0
2005-12-14 15:45:00,34.53,34.57,34.53,34.57,109500.0,34.53,34.57,34.53,34.57,109500.0
2005-12-14 15:50:00,34.57,34.58,34.3,34.41,213200.0,34.57,34.58,34.3,34.41,213200.0
2005-12-14 15:55:00,34.42,34.51,34.39,34.5,173700.0,34.42,34.51,34.39,34.5,173700.0
2005-12-15 09:30:00,34.89,34.89,34.62,34.73,350500.0,34.89,34.89,34.62,34.73,350500.0
2005-12-15 09:35:00,34.73,34.79,34.63,34.74,113000.0,34.73,34.79,34.63,34.74,113000.0
2005-12-15 09:40:00,34.74,34.86,34.72,34.85,77700.0,34.74,34.86,34.72,34.85,77700.0
2005-12-15 09:45:00,34.85,34.85,34.77,34.81,48600.0,34.85,34.85,34.77,34.81,48600.0
2005-12-15 09:50:00,34.79,34.82,34.77,34.8,50600.0,34.79,34.82,34.77,34.8,50600.0
2005-12-15 09:55:00,34.79,34.8,34.71,34.71,51600.0,34.79,34.8,34.71,34.71,51600.0
2005-12-15 10:00:00,34.72,34.73,34.71,34.71,46000.0,34.72,34.73,34.71,34.71,46000.0
2005-12-15 10:05:00,34.71,34.72,34.62,34.67,103600.0,34.71,34.72,34.62,34.67,103600.0
2005-12-15 10:10:00,34.67,34.69,34.25,34.26,138300.0,34.67,34.69,34.25,34.26,138300.0
2005-12-15 10:15:00,34.26,34.33,34.0,34.26,209100.0,34.26,34.33,34.0,34.26,209100.0
2005-12-15 10:20:00,34.26,34.39,34.25,34.3,60300.0,34.26,34.39,34.25,34.3,60300.0
2005-12-15 10:25:00,34.3,34.3,34.21,34.22,53900.0,34.3,34.3,34.21,34.22,53900.0
2005-12-15 10:30:00,34.21,34.22,33.75,33.91,212900.0,34.21,34.22,33.75,33.91,212900.0
2005-12-15 10:35:00,33.91,33.99,33.85,33.88,125500.0,33.91,33.99,33.85,33.88,125500.0
2005-12-15 10:40:00,33.89,33.97,33.87,33.97,138900.0,33.89,33.97,33.87,33.97,138900.0
2005-12-15 10:45:00,33.97,33.97,33.93,33.97,60900.0,33.97,33.97,33.93,33.97,60900.0
2005-12-15 10:50:00,33.96,34.26,33.96,34.16,129200.0,33.96,34.26,33.96,34.16,129200.0
2005-12-15 10:55:00,34.16,34.22,34.05,34.08,61400.0,34.16,34.22,34.05,34.08,61400.0
2005-12-15 11:00:00,34.09,34.1,33.95,33.97,74800.0,34.09,34.1,33.95,33.97,74800.0
2005-12-15 11:05:00,33.98,34.12,33.97,34.01,63500.0,33.98,34.12,33.97,34.01,63500.0
2005-12-15 11:10:00,34.01,34.01,33.97,33.99,40900.0,34.01,34.01,33.97,33.99,40900.0
2005-12-15 11:15:00,34.0,34.1,33.98,34.03,39400.0,34.0,34.1,33.98,34.03,39400.0
2005-12-15 11:20:00,34.03,34.1,34.02,34.07,54800.0,34.03,34.1,34.02,34.07,54800.0
2005-12-15 11:25:00,34.07,34.13,34.06,34.13,52500.0,34.07,34.13,34.06,34.13,52500.0
2005-12-15 11:30:00,34.12,34.14,34.11,34.13,76100.0,34.12,34.14,34.11,34.13,76100.0
2005-12-15 11:35:00,34.13,34.13,34.08,34.11,49400.0,34.13,34.13,34.08,34.11,49400.0
2005-12-15 11:40:00,34.11,34.11,34.07,34.1,61700.0,34.11,34.11,34.07,34.1,61700.0
2005-12-15 11:45:00,34.1,34.11,34.09,34.1,26300.0,34.1,34.11,34.09,34.1,26300.0
2005-12-15 11:50:00,34.1,34.12,34.1,34.12,46800.0,34.1,34.12,34.1,34.12,46800.0
2005-12-15 11:55:00,34.12,34.13,34.11,34.12,46100.0,34.12,34.13,34.11,34.12,46100.0
2005-12-15 12:00:00,34.13,34.16,34.12,34.16,63600.0,34.13,34.16,34.12,34.16,63600.0
2005-12-15 12:05:00,34.16,34.18,34.15,34.16,48000.0,34.16,34.18,34.15,34.16,48000.0
2005-12-15 12:10:00,34.16,34.19,34.15,34.17,60000.0,34.16,34.19,34.15,34.17,60000.0
2005-12-15 12:15:00,34.19,34.2,34.18,34.2,62300.0,34.19,34.2,34.18,34.2,62300.0
2005-12-15 12:20:00,34.2,34.2,34.18,34.19,113600.0,34.2,34.2,34.18,34.19,113600.0
2005-12-15 12:25:00,34.19,34.2,34.19,34.19,25900.0,34.19,34.2,34.19,34.19,25900.0
2005-12-15 12:30:00,34.2,34.2,34.19,34.2,37700.0,34.2,34.2,34.19,34.2,37700.0
2005-12-15 12:35:00,34.2,34.2,34.19,34.2,120400.0,34.2,34.2,34.19,34.2,120400.0
2005-12-15 12:40:00,34.21,34.37,34.21,34.36,94800.0,34.21,34.37,34.21,34.36,94800.0
2005-12-15 12:45:00,34.35,34.4,34.35,34.4,94100.0,34.35,34.4,34.35,34.4,94100.0
2005-12-15 12:50:00,34.39,34.4,34.38,34.4,113500.0,34.39,34.4,34.38,34.4,113500.0
2005-12-15 12:55:00,34.39,34.47,34.39,34.43,46300.0,34.39,34.47,34.39,34.43,46300.0
2005-12-15 13:00:00,34.42,34.54,34.42,34.5,102100.0,34.42,34.54,34.42,34.5,102100.0
2005-12-15 13:05:00,34.5,34.5,34.43,34.43,115300.0,34.5,34.5,34.43,34.43,115300.0
2005-12-15 13:10:00,34.43,34.49,34.43,34.49,80500.0,34.43,34.49,34.43,34.49,80500.0
2005-12-15 13:15:00,34.49,34.51,34.48,34.5,54400.0,34.49,34.51,34.48,34.5,54400.0
2005-12-15 13:20:00,34.49,34.56,34.48,34.52,69100.0,34.49,34.56,34.48,34.52,69100.0
2005-12-15 13:25:00,34.53,34.54,34.49,34.51,63600.0,34.53,34.54,34.49,34.51,63600.0
2005-12-15 13:30:00,34.51,34.6,34.49,34.59,88000.0,34.51,34.6,34.49,34.59,88000.0
2005-12-15 13:35:00,34.6,34.67,34.57,34.66,79800.0,34.6,34.67,34.57,34.66,79800.0
2005-12-15 13:40:00,34.66,34.67,34.61,34.62,52900.0,34.66,34.67,34.61,34.62,52900.0
2005-12-15 13:45:00,34.62,34.68,34.62,34.64,46800.0,34.62,34.68,34.62,34.64,46800.0
2005-12-15 13:50:00,34.64,34.72,34.64,34.71,64700.0,34.64,34.72,34.64,34.71,64700.0
2005-12-15 13:55:00,34.71,34.79,34.7,34.73,137500.0,34.71,34.79,34.7,34.73,137500.0
2005-12-15 14:00:00,34.72,34.76,34.7,34.74,94700.0,34.72,34.76,34.7,34.74,94700.0
2005-12-15 14:05:00,34.74,34.8,34.71,34.73,84400.0,34.74,34.8,34.71,34.73,84400.0
2005-12-15 14:10:00,34.73,34.73,34.68,34.69,119300.0,34.73,34.73,34.68,34.69,119300.0
2005-12-15 14:15:00,34.69,34.74,34.68,34.73,49600.0,34.69,34.74,34.68,34.73,49600.0
2005-12-15 14:20:00,34.73,34.75,34.7,34.75,60400.0,34.73,34.75,34.7,34.75,60400.0
2005-12-15 14:25:00,34.73,34.75,34.67,34.67,55800.0,34.73,34.75,34.67,34.67,55800.0
2005-12-15 14:30:00,34.67,34.69,34.67,34.68,45500.0,34.67,34.69,34.67,34.68,45500.0
2005-12-15 14:35:00,34.69,34.71,34.67,34.69,96500.0,34.69,34.71,34.67,34.69,96500.0
2005-12-15 14:40:00,34.68,34.71,34.68,34.71,30200.0,34.68,34.71,34.68,34.71,30200.0
2005-12-15 14:45:00,34.7,34.72,34.67,34.69,116000.0,34.7,34.72,34.67,34.69,116000.0
2005-12-15 14:50:00,34.68,34.71,34.68,34.68,115600.0,34.68,34.71,34.68,34.68,115600.0
2005-12-15 14:55:00,34.68,34.69,34.67,34.67,86000.0,34.68,34.69,34.67,34.67,86000.0
2005-12-15 15:00:00,34.67,34.68,34.66,34.67,46600.0,34.67,34.68,34.66,34.67,46600.0
2005-12-15 15:05:00,34.68,34.68,34.63,34.63,59200.0,34.68,34.68,34.63,34.63,59200.0
2005-12-15 15:10:00,34.63,34.64,34.59,34.59,58500.0,34.63,34.64,34.59,34.59,58500.0
2005-12-15 15:15:00,34.59,34.6,34.59,34.59,96600.0,34.59,34.6,34.59,34.59,96600.0
2005-12-15 15:20:00,34.59,34.62,34.56,34.6,139100.0,34.59,34.62,34.56,34.6,139100.0
2005-12-15 15:25:00,34.61,34.68,34.58,34.61,213700.0,34.61,34.68,34.58,34.61,213700.0
2005-12-15 15:30:00,34.62,34.65,34.61,34.64,73100.0,34.62,34.65,34.61,34.64,73100.0
2005-12-15 15:35:00,34.64,34.67,34.61,34.66,110200.0,34.64,34.67,34.61,34.66,110200.0
2005-12-15 15:40:00,34.66,34.88,34.66,34.8,396000.0,34.66,34.88,34.66,34.8,396000.0
2005-12-15 15:45:00,34.79,34.85,34.77,34.79,218600.0,34.79,34.85,34.77,34.79,218600.0
2005-12-15 15:50:00,34.79,34.9,34.79,34.89,313900.0,34.79,34.9,34.79,34.89,313900.0
2005-12-15 15:55:00,34.89,34.9,34.74,34.84,622500.0,34.89,34.9,34.74,34.84,622500.0
2005-12-16 09:30:00,36.98,37.89,36.93,37.89,5978400.0,36.98,37.89,36.93,37.89,5978400.0
2005-12-16 09:35:00,37.89,38.44,37.68,38.06,2066300.0,37.89,38.44,37.68,38.06,2066300.0
2005-12-16 09:40:00,38.05,38.63,37.99,38.41,1467300.0,38.05,38.63,37.99,38.41,1467300.0
2005-12-16 09:45:00,38.42,38.44,38.03,38.31,855500.0,38.42,38.44,38.03,38.31,855500.0
2005-12-16 09:50:00,38.3,38.55,38.24,38.31,1003300.0,38.3,38.55,38.24,38.31,1003300.0
2005-12-16 09:55:00,38.29,38.38,38.03,38.09,768400.0,38.29,38.38,38.03,38.09,768400.0
2005-12-16 10:00:00,38.08,38.25,38.0,38.16,437900.0,38.08,38.25,38.0,38.16,437900.0
2005-12-16 10:05:00,38.16,38.19,37.98,38.01,462500.0,38.16,38.19,37.98,38.01,462500.0
2005-12-16 10:10:00,38.01,38.11,37.84,37.9,444300.0,38.01,38.11,37.84,37.9,444300.0
2005-12-16 10:15:00,37.9,37.99,37.84,37.95,433300.0,37.9,37.99,37.84,37.95,433300.0
2005-12-16 10:20:00,37.95,38.25,37.91,38.14,263500.0,37.95,38.25,37.91,38.14,263500.0
2005-12-16 10:25:00,38.15,38.2,38.0,38.11,322000.0,38.15,38.2,38.0,38.11,322000.0
2005-12-16 10:30:00,38.13,38.18,38.1,38.13,203000.0,38.13,38.18,38.1,38.13,203000.0
2005-12-16 10:35:00,38.12,38.2,38.12,38.16,120600.0,38.12,38.2,38.12,38.16,120600.0
2005-12-16 10:40:00,38.14,38.21,38.06,38.16,110700.0,38.14,38.21,38.06,38.16,110700.0
2005-12-16 10:45:00,38.15,38.25,38.15,38.22,201500.0,38.15,38.25,38.15,38.22,201500.0
2005-12-16 10:50:00,38.22,38.25,38.0,38.18,119600.0,38.22,38.25,38.0,38.18,119600.0
2005-12-16 10:55:00,38.18,38.18,38.12,38.12,92300.0,38.18,38.18,38.12,38.12,92300.0
2005-12-16 11:00:00,38.12,38.14,38.03,38.09,205900.0,38.12,38.14,38.03,38.09,205900.0
2005-12-16 11:05:00,38.1,38.18,38.05,38.06,143100.0,38.1,38.18,38.05,38.06,143100.0
2005-12-16 11:10:00,38.16,38.24,38.14,38.24,135400.0,38.16,38.24,38.14,38.24,135400.0
2005-12-16 11:15:00,38.24,38.29,38.18,38.19,191500.0,38.24,38.29,38.18,38.19,191500.0
2005-12-16 11:20:00,38.19,38.29,38.16,38.22,104900.0,38.19,38.29,38.16,38.22,104900.0
2005-12-16 11:25:00,38.22,38.31,38.11,38.3,109300.0,38.22,38.31,38.11,38.3,109300.0
2005-12-16 11:30:00,38.32,38.38,38.18,38.27,119600.0,38.32,38.38,38.18,38.27,119600.0
2005-12-16 11:35:00,38.26,38.33,38.2,38.21,106500.0,38.26,38.33,38.2,38.21,106500.0
2005-12-16 11:40:00,38.22,38.28,38.22,38.25,70300.0,38.22,38.28,38.22,38.25,70300.0
2005-12-16 11:45:00,38.25,38.26,38.07,38.15,91500.0,38.25,38.26,38.07,38.15,91500.0
2005-12-16 11:50:00,38.15,38.31,38.15,38.3,167300.0,38.15,38.31,38.15,38.3,167300.0
2005-12-16 11:55:00,38.29,38.3,38.21,38.23,68400.0,38.29,38.3,38.21,38.23,68400.0
2005-12-16 12:00:00,38.23,38.3,38.22,38.28,92700.0,38.23,38.3,38.22,38.28,92700.0
2005-12-16 12:05:00,38.27,38.44,38.25,38.38,102500.0,38.27,38.44,38.25,38.38,102500.0
2005-12-16 12:10:00,38.38,38.5,38.32,38.49,254300.0,38.38,38.5,38.32,38.49,254300.0
2005-12-16 12:15:00,38.48,38.84,38.48,38.75,425700.0,38.48,38.84,38.48,38.75,425700.0
2005-12-16 12:20:00,38.76,38.76,38.68,38.68,155800.0,38.76,38.76,38.68,38.68,155800.0
2005-12-16 12:25:00,38.68,38.75,38.66,38.7,99900.0,38.68,38.75,38.66,38.7,99900.0
2005-12-16 12:30:00,38.71,38.71,38.59,38.6,84900.0,38.71,38.71,38.59,38.6,84900.0
2005-12-16 12:35:00,38.59,38.6,38.55,38.59,64700.0,38.59,38.6,38.55,38.59,64700.0
2005-12-16 12:40:00,38.59,38.65,38.5,38.62,90200.0,38.59,38.65,38.5,38.62,90200.0
2005-12-16 12:45:00,38.62,38.63,38.5,38.54,73700.0,38.62,38.63,38.5,38.54,73700.0
2005-12-16 12:50:00,38.54,38.55,38.5,38.54,116000.0,38.54,38.55,38.5,38.54,116000.0
2005-12-16 12:55:00,38.54,38.64,38.53,38.62,161800.0,38.54,38.64,38.53,38.62,161800.0
2005-12-16 13:00:00,38.61,38.7,38.61,38.67,64500.0,38.61,38.7,38.61,38.67,64500.0
2005-12-16 13:05:00,38.67,38.9,38.67,38.88,352600.0,38.67,38.9,38.67,38.88,352600.0
2005-12-16 13:10:00,38.89,38.95,38.88,38.95,241900.0,38.89,38.95,38.88,38.95,241900.0
2005-12-16 13:15:00,38.95,39.13,38.91,39.05,608700.0,38.95,39.13,38.91,39.05,608700.0
2005-12-16 13:20:00,39.05,39.13,39.02,39.1,252600.0,39.05,39.13,39.02,39.1,252600.0
2005-12-16 13:25:00,39.09,39.1,38.99,39.01,141900.0,39.09,39.1,38.99,39.01,141900.0
2005-12-16 13:30:00,39.01,39.08,38.97,39.07,171200.0,39.01,39.08,38.97,39.07,171200.0
2005-12-16 13:35:00,39.07,39.14,39.06,39.11,146600.0,39.07,39.14,39.06,39.11,146600.0
2005-12-16 13:40:00,39.11,39.34,39.01,39.28,300500.0,39.11,39.34,39.01,39.28,300500.0
2005-12-16 13:45:00,39.28,39.29,39.12,39.16,214000.0,39.28,39.29,39.12,39.16,214000.0
2005-12-16 13:50:00,39.16,39.23,39.15,39.2,217000.0,39.16,39.23,39.15,39.2,217000.0
2005-12-16 13:55:00,39.2,39.21,39.14,39.14,87100.0,39.2,39.21,39.14,39.14,87100.0
2005-12-16 14:00:00,39.14,39.17,39.05,39.1,217700.0,39.14,39.17,39.05,39.1,217700.0
2005-12-16 14:05:00,39.11,39.14,39.07,39.08,103600.0,39.11,39.14,39.07,39.08,103600.0
2005-12-16 14:10:00,39.09,39.1,38.94,38.97,206300.0,39.09,39.1,38.94,38.97,206300.0
2005-12-16 14:15:00,38.98,38.99,38.83,38.84,263900.0,38.98,38.99,38.83,38.84,263900.0
2005-12-16 14:20:00,38.84,38.86,38.76,38.82,223500.0,38.84,38.86,38.76,38.82,223500.0
2005-12-16 14:25:00,38.81,38.81,38.65,38.66,225400.0,38.81,38.81,38.65,38.66,225400.0
2005-12-16 14:30:00,38.67,38.67,38.4,38.45,382100.0,38.67,38.67,38.4,38.45,382100.0
2005-12-16 14:35:00,38.46,39.48,38.35,38.61,374700.0,38.46,39.48,38.35,38.61,374700.0
2005-12-16 14:40:00,38.61,38.73,38.59,38.59,240900.0,38.61,38.73,38.59,38.59,240900.0
2005-12-16 14:45:00,38.59,38.71,38.59,38.7,150800.0,38.59,38.71,38.59,38.7,150800.0
2005-12-16 14:50:00,38.69,38.76,38.64,38.72,196400.0,38.69,38.76,38.64,38.72,196400.0
2005-12-16 14:55:00,38.72,38.78,38.65,38.66,206900.0,38.72,38.78,38.65,38.66,206900.0
2005-12-16 15:00:00,38.66,38.71,38.55,38.61,340000.0,38.66,38.71,38.55,38.61,340000.0
2005-12-16 15:05:00,38.61,38.63,38.57,38.58,212900.0,38.61,38.63,38.57,38.58,212900.0
2005-12-16 15:10:00,38.58,38.65,38.54,38.6,230500.0,38.58,38.65,38.54,38.6,230500.0
2005-12-16 15:15:00,38.59,38.6,38.56,38.59,133800.0,38.59,38.6,38.56,38.59,133800.0
2005-12-16 15:20:00,38.58,38.61,38.57,38.58,163900.0,38.58,38.61,38.57,38.58,163900.0
2005-12-16 15:25:00,38.58,38.63,38.56,38.62,139700.0,38.58,38.63,38.56,38.62,139700.0
2005-12-16 15:30:00,38.61,38.67,38.61,38.65,249000.0,38.61,38.67,38.61,38.65,249000.0
2005-12-16 15:35:00,38.65,38.7,38.63,38.69,228600.0,38.65,38.7,38.63,38.69,228600.0
2005-12-16 15:40:00,38.7,38.73,38.67,38.73,268900.0,38.7,38.73,38.67,38.73,268900.0
2005-12-16 15:45:00,38.73,38.84,38.66,38.66,345200.0,38.73,38.84,38.66,38.66,345200.0
2005-12-16 15:50:00,38.66,38.8,38.64,38.76,440400.0,38.66,38.8,38.64,38.76,440400.0
2005-12-16 15:55:00,38.76,38.91,38.75,38.85,556900.0,38.76,38.91,38.75,38.85,556900.0
2005-12-19 09:30:00,38.62,38.82,38.51,38.57,826600.0,38.62,38.82,38.51,38.57,826600.0
2005-12-19 09:35:00,38.57,38.92,38.57,38.91,287500.0,38.57,38.92,38.57,38.91,287500.0
2005-12-19 09:40:00,38.9,39.0,38.82,38.96,188500.0,38.9,39.0,38.82,38.96,188500.0
2005-12-19 09:45:00,38.96,39.11,38.88,39.01,367400.0,38.96,39.11,38.88,39.01,367400.0
2005-12-19 09:50:00,39.02,39.02,38.91,38.94,136400.0,39.02,39.02,38.91,38.94,136400.0
2005-12-19 09:55:00,38.94,38.97,38.92,38.94,83400.0,38.94,38.97,38.92,38.94,83400.0
2005-12-19 10:00:00,38.94,38.97,38.83,38.9,165000.0,38.94,38.97,38.83,38.9,165000.0
2005-12-19 10:05:00,38.87,38.9,38.71,38.78,264800.0,38.87,38.9,38.71,38.78,264800.0
2005-12-19 10:10:00,38.77,38.89,38.62,38.87,185000.0,38.77,38.89,38.62,38.87,185000.0
2005-12-19 10:15:00,38.87,38.97,38.86,38.92,152300.0,38.87,38.97,38.86,38.92,152300.0
2005-12-19 10:20:00,38.92,38.93,38.67,38.72,282200.0,38.92,38.93,38.67,38.72,282200.0
2005-12-19 10:25:00,38.71,38.76,38.62,38.68,303900.0,38.71,38.76,38.62,38.68,303900.0
2005-12-19 10:30:00,38.68,38.68,38.46,38.48,234900.0,38.68,38.68,38.46,38.48,234900.0
2005-12-19 10:35:00,38.48,38.75,38.48,38.73,272000.0,38.48,38.75,38.48,38.73,272000.0
2005-12-19 10:40:00,38.74,38.85,38.65,38.73,438500.0,38.74,38.85,38.65,38.73,438500.0
2005-12-19 10:45:00,38.73,38.77,38.66,38.66,65200.0,38.73,38.77,38.66,38.66,65200.0
2005-12-19 10:50:00,38.66,38.76,38.62,38.74,58400.0,38.66,38.76,38.62,38.74,58400.0
2005-12-19 10:55:00,38.74,38.76,38.67,38.73,58000.0,38.74,38.76,38.67,38.73,58000.0
2005-12-19 11:00:00,38.73,38.76,38.71,38.73,33900.0,38.73,38.76,38.71,38.73,33900.0
2005-12-19 11:05:00,38.72,38.79,38.52,38.59,456700.0,38.72,38.79,38.52,38.59,456700.0
2005-12-19 11:10:00,38.59,38.68,38.59,38.64,36700.0,38.59,38.68,38.59,38.64,36700.0
2005-12-19 11:15:00,38.64,38.69,38.62,38.67,58400.0,38.64,38.69,38.62,38.67,58400.0
2005-12-19 11:20:00,38.68,38.73,38.64,38.68,66300.0,38.68,38.73,38.64,38.68,66300.0
2005-12-19 11:25:00,38.68,38.78,38.68,38.78,75500.0,38.68,38.78,38.68,38.78,75500.0
2005-12-19 11:30:00,38.79,38.81,38.75,38.78,124900.0,38.79,38.81,38.75,38.78,124900.0
2005-12-19 11:35:00,38.77,38.84,38.76,38.8,77500.0,38.77,38.84,38.76,38.8,77500.0
2005-12-19 11:40:00,38.8,38.82,38.75,38.82,79300.0,38.8,38.82,38.75,38.82,79300.0
2005-12-19 11:45:00,38.82,38.88,38.82,38.85,47500.0,38.82,38.88,38.82,38.85,47500.0
2005-12-19 11:50:00,38.85,38.86,38.72,38.72,93600.0,38.85,38.86,38.72,38.72,93600.0
2005-12-19 11:55:00,38.72,38.73,38.67,38.68,102100.0,38.72,38.73,38.67,38.68,102100.0
2005-12-19 12:00:00,38.67,38.73,38.67,38.69,38800.0,38.67,38.73,38.67,38.69,38800.0
2005-12-19 12:05:00,38.69,38.71,38.67,38.69,28400.0,38.69,38.71,38.67,38.69,28400.0
2005-12-19 12:10:00,38.67,38.69,38.61,38.63,51400.0,38.67,38.69,38.61,38.63,51400.0
2005-12-19 12:15:00,38.62,38.66,38.62,38.66,39200.0,38.62,38.66,38.62,38.66,39200.0
2005-12-19 12:20:00,38.66,38.66,38.56,38.58,48400.0,38.66,38.66,38.56,38.58,48400.0
2005-12-19 12:25:00,38.58,38.62,38.57,38.62,44600.0,38.58,38.62,38.57,38.62,44600.0
2005-12-19 12:30:00,38.62,38.63,38.58,38.6,67100.0,38.62,38.63,38.58,38.6,67100.0
2005-12-19 12:35:00,38.58,38.59,38.53,38.57,73900.0,38.58,38.59,38.53,38.57,73900.0
2005-12-19 12:40:00,38.58,38.6,38.57,38.57,43500.0,38.58,38.6,38.57,38.57,43500.0
2005-12-19 12:45:00,38.57,38.65,38.57,38.63,53900.0,38.57,38.65,38.57,38.63,53900.0
2005-12-19 12:50:00,38.64,38.65,38.62,38.64,37000.0,38.64,38.65,38.62,38.64,37000.0
2005-12-19 12:55:00,38.64,38.66,38.63,38.64,34200.0,38.64,38.66,38.63,38.64,34200.0
2005-12-19 13:00:00,38.64,38.65,38.5,38.55,122800.0,38.64,38.65,38.5,38.55,122800.0
2005-12-19 13:05:00,38.55,38.57,38.47,38.48,80000.0,38.55,38.57,38.47,38.48,80000.0
2005-12-19 13:10:00,38.49,38.5,38.4,38.48,92200.0,38.49,38.5,38.4,38.48,92200.0
2005-12-19 13:15:00,38.49,38.49,38.35,38.46,101200.0,38.49,38.49,38.35,38.46,101200.0
2005-12-19 13:20:00,38.47,38.55,38.41,38.5,126700.0,38.47,38.55,38.41,38.5,126700.0
2005-12-19 13:25:00,38.5,38.6,38.49,38.54,64200.0,38.5,38.6,38.49,38.54,64200.0
2005-12-19 13:30:00,38.54,38.6,38.54,38.57,87300.0,38.54,38.6,38.54,38.57,87300.0
2005-12-19 13:35:00,38.58,38.77,38.53,38.53,264700.0,38.58,38.77,38.53,38.53,264700.0
2005-12-19 13:40:00,38.53,38.61,38.53,38.6,48700.0,38.53,38.61,38.53,38.6,48700.0
2005-12-19 13:45:00,38.59,38.6,38.5,38.5,63600.0,38.59,38.6,38.5,38.5,63600.0
2005-12-19 13:50:00,38.5,38.6,38.5,38.59,68800.0,38.5,38.6,38.5,38.59,68800.0
2005-12-19 13:55:00,38.58,38.6,38.52,38.56,60900.0,38.58,38.6,38.52,38.56,60900.0
2005-12-19 14:00:00,38.56,38.59,38.53,38.54,52900.0,38.56,38.59,38.53,38.54,52900.0
2005-12-19 14:05:00,38.55,38.6,38.54,38.6,44100.0,38.55,38.6,38.54,38.6,44100.0
2005-12-19 14:10:00,38.6,38.6,38.57,38.59,47800.0,38.6,38.6,38.57,38.59,47800.0
2005-12-19 14:15:00,38.58,38.61,38.5,38.51,64800.0,38.58,38.61,38.5,38.51,64800.0
2005-12-19 14:20:00,38.5,38.52,38.48,38.5,58800.0,38.5,38.52,38.48,38.5,58800.0
2005-12-19 14:25:00,38.51,38.51,38.47,38.49,86100.0,38.51,38.51,38.47,38.49,86100.0
2005-12-19 14:30:00,38.48,38.53,38.47,38.51,99200.0,38.48,38.53,38.47,38.51,99200.0
2005-12-19 14:35:00,38.52,38.59,38.49,38.59,50500.0,38.52,38.59,38.49,38.59,50500.0
2005-12-19 14:40:00,38.6,38.6,38.54,38.57,134500.0,38.6,38.6,38.54,38.57,134500.0
2005-12-19 14:45:00,38.57,38.74,38.57,38.74,69000.0,38.57,38.74,38.57,38.74,69000.0
2005-12-19 14:50:00,38.73,38.75,38.67,38.68,98700.0,38.73,38.75,38.67,38.68,98700.0
2005-12-19 14:55:00,38.67,38.77,38.56,38.58,261600.0,38.67,38.77,38.56,38.58,261600.0
2005-12-19 15:00:00,38.58,38.58,38.5,38.5,73200.0,38.58,38.58,38.5,38.5,73200.0
2005-12-19 15:05:00,38.5,38.6,38.5,38.5,100700.0,38.5,38.6,38.5,38.5,100700.0
2005-12-19 15:10:00,38.5,38.52,38.47,38.5,134700.0,38.5,38.52,38.47,38.5,134700.0
2005-12-19 15:15:00,38.5,38.5,38.34,38.36,91000.0,38.5,38.5,38.34,38.36,91000.0
2005-12-19 15:20:00,38.37,38.52,38.36,38.48,61700.0,38.37,38.52,38.36,38.48,61700.0
2005-12-19 15:25:00,38.47,38.51,38.42,38.48,58000.0,38.47,38.51,38.42,38.48,58000.0
2005-12-19 15:30:00,38.48,38.57,38.45,38.56,94700.0,38.48,38.57,38.45,38.56,94700.0
2005-12-19 15:35:00,38.56,38.56,38.48,38.5,60700.0,38.56,38.56,38.48,38.5,60700.0
2005-12-19 15:40:00,38.5,38.52,38.48,38.51,63400.0,38.5,38.52,38.48,38.51,63400.0
2005-12-19 15:45:00,38.51,38.51,38.43,38.44,99500.0,38.51,38.51,38.43,38.44,99500.0
2005-12-19 15:50:00,38.45,38.49,38.33,38.38,200000.0,38.45,38.49,38.33,38.38,200000.0
2005-12-19 15:55:00,38.38,38.44,38.31,38.44,242400.0,38.38,38.44,38.31,38.44,242400.0
2005-12-20 09:30:00,38.14,38.4,37.99,38.0,249800.0,38.14,38.4,37.99,38.0,249800.0
2005-12-20 09:35:00,38.01,38.1,37.91,38.0,188600.0,38.01,38.1,37.91,38.0,188600.0
2005-12-20 09:40:00,38.0,38.09,37.94,37.99,185900.0,38.0,38.09,37.94,37.99,185900.0
2005-12-20 09:45:00,38.0,38.04,37.93,38.01,118300.0,38.0,38.04,37.93,38.01,118300.0
2005-12-20 09:50:00,38.02,38.03,37.96,37.99,123100.0,38.02,38.03,37.96,37.99,123100.0
2005-12-20 09:55:00,37.99,38.03,37.8,37.93,212600.0,37.99,38.03,37.8,37.93,212600.0
2005-12-20 10:00:00,37.94,37.94,37.85,37.93,95700.0,37.94,37.94,37.85,37.93,95700.0
2005-12-20 10:05:00,37.93,38.0,37.89,37.92,76300.0,37.93,38.0,37.89,37.92,76300.0
2005-12-20 10:10:00,37.92,37.92,37.69,37.7,119200.0,37.92,37.92,37.69,37.7,119200.0
2005-12-20 10:15:00,37.7,37.78,37.61,37.61,70100.0,37.7,37.78,37.61,37.61,70100.0
2005-12-20 10:20:00,37.61,37.64,37.45,37.49,155600.0,37.61,37.64,37.45,37.49,155600.0
2005-12-20 10:25:00,37.5,37.64,37.45,37.64,185800.0,37.5,37.64,37.45,37.64,185800.0
2005-12-20 10:30:00,37.63,37.81,37.63,37.78,82700.0,37.63,37.81,37.63,37.78,82700.0
2005-12-20 10:35:00,37.78,37.82,37.76,37.78,93900.0,37.78,37.82,37.76,37.78,93900.0
2005-12-20 10:40:00,37.78,37.78,37.69,37.69,101600.0,37.78,37.78,37.69,37.69,101600.0
2005-12-20 10:45:00,37.69,37.7,37.65,37.65,63500.0,37.69,37.7,37.65,37.65,63500.0
2005-12-20 10:50:00,37.68,37.7,37.62,37.67,56900.0,37.68,37.7,37.62,37.67,56900.0
2005-12-20 10:55:00,37.67,37.75,37.67,37.69,187700.0,37.67,37.75,37.67,37.69,187700.0
2005-12-20 11:00:00,37.7,37.75,37.7,37.72,93600.0,37.7,37.75,37.7,37.72,93600.0
2005-12-20 11:05:00,37.72,37.73,37.69,37.73,80300.0,37.72,37.73,37.69,37.73,80300.0
2005-12-20 11:10:00,37.74,37.83,37.74,37.8,94700.0,37.74,37.83,37.74,37.8,94700.0
2005-12-20 11:15:00,37.81,37.81,37.68,37.7,56300.0,37.81,37.81,37.68,37.7,56300.0
2005-12-20 11:20:00,37.7,37.76,37.69,37.73,69000.0,37.7,37.76,37.69,37.73,69000.0
2005-12-20 11:25:00,37.72,37.74,37.71,37.74,25100.0,37.72,37.74,37.71,37.74,25100.0
2005-12-20 11:30:00,37.73,37.84,37.73,37.83,81700.0,37.73,37.84,37.73,37.83,81700.0
2005-12-20 11:35:00,37.83,37.85,37.78,37.78,89300.0,37.83,37.85,37.78,37.78,89300.0
2005-12-20 11:40:00,37.78,37.83,37.76,37.78,107700.0,37.78,37.83,37.76,37.78,107700.0
2005-12-20 11:45:00,37.78,37.82,37.76,37.77,110400.0,37.78,37.82,37.76,37.77,110400.0
2005-12-20 11:50:00,37.78,37.84,37.77,37.79,29700.0,37.78,37.84,37.77,37.79,29700.0
2005-12-20 11:55:00,37.79,37.84,37.77,37.84,26400.0,37.79,37.84,37.77,37.84,26400.0
2005-12-20 12:00:00,37.84,37.84,37.77,37.78,22400.0,37.84,37.84,37.77,37.78,22400.0
2005-12-20 12:05:00,37.78,37.8,37.74,37.75,37500.0,37.78,37.8,37.74,37.75,37500.0
2005-12-20 12:10:00,37.75,37.8,37.72,37.8,29300.0,37.75,37.8,37.72,37.8,29300.0
2005-12-20 12:15:00,37.8,37.8,37.75,37.77,35200.0,37.8,37.8,37.75,37.77,35200.0
2005-12-20 12:20:00,37.77,37.82,37.77,37.81,110100.0,37.77,37.82,37.77,37.81,110100.0
2005-12-20 12:25:00,37.81,37.83,37.79,37.83,75200.0,37.81,37.83,37.79,37.83,75200.0
2005-12-20 12:30:00,37.84,37.88,37.79,37.85,322400.0,37.84,37.88,37.79,37.85,322400.0
2005-12-20 12:35:00,37.86,37.93,37.85,37.91,99300.0,37.86,37.93,37.85,37.91,99300.0
2005-12-20 12:40:00,37.91,37.92,37.86,37.9,40900.0,37.91,37.92,37.86,37.9,40900.0
2005-12-20 12:45:00,37.89,37.92,37.89,37.92,19300.0,37.89,37.92,37.89,37.92,19300.0
2005-12-20 12:50:00,37.84,37.93,37.84,37.9,19500.0,37.84,37.93,37.84,37.9,19500.0
2005-12-20 12:55:00,37.89,37.94,37.89,37.93,30100.0,37.89,37.94,37.89,37.93,30100.0
2005-12-20 13:00:00,37.93,37.96,37.92,37.95,97400.0,37.93,37.96,37.92,37.95,97400.0
2005-12-20 13:05:00,37.95,38.01,37.95,37.96,99200.0,37.95,38.01,37.95,37.96,99200.0
2005-12-20 13:10:00,37.96,38.0,37.96,37.99,52000.0,37.96,38.0,37.96,37.99,52000.0
2005-12-20 13:15:00,37.99,38.0,37.98,37.99,26600.0,37.99,38.0,37.98,37.99,26600.0
2005-12-20 13:20:00,37.98,38.06,37.98,38.03,71500.0,37.98,38.06,37.98,38.03,71500.0
2005-12-20 13:25:00,38.03,38.04,38.0,38.04,23200.0,38.03,38.04,38.0,38.04,23200.0
2005-12-20 13:30:00,38.03,38.04,37.97,37.97,43100.0,38.03,38.04,37.97,37.97,43100.0
2005-12-20 13:35:00,37.97,37.97,37.87,37.88,47900.0,37.97,37.97,37.87,37.88,47900.0
2005-12-20 13:40:00,37.88,37.99,37.87,37.97,62800.0,37.88,37.99,37.87,37.97,62800.0
2005-12-20 13:45:00,37.96,37.97,37.88,37.93,63000.0,37.96,37.97,37.88,37.93,63000.0
2005-12-20 13:50:00,37.94,37.94,37.88,37.88,31900.0,37.94,37.94,37.88,37.88,31900.0
2005-12-20 13:55:00,37.89,37.99,37.88,37.98,82000.0,37.89,37.99,37.88,37.98,82000.0
2005-12-20 14:00:00,37.98,38.0,37.92,37.93,79300.0,37.98,38.0,37.92,37.93,79300.0
2005-12-20 14:05:00,37.93,37.94,37.9,37.94,72000.0,37.93,37.94,37.9,37.94,72000.0
2005-12-20 14:10:00,37.94,37.94,37.88,37.88,54500.0,37.94,37.94,37.88,37.88,54500.0
2005-12-20 14:15:00,37.89,37.91,37.88,37.9,33300.0,37.89,37.91,37.88,37.9,33300.0
2005-12-20 14:20:00,37.91,37.92,37.89,37.9,66400.0,37.91,37.92,37.89,37.9,66400.0
2005-12-20 14:25:00,37.9,37.92,37.9,37.9,59600.0,37.9,37.92,37.9,37.9,59600.0
2005-12-20 14:30:00,37.9,37.92,37.89,37.9,127900.0,37.9,37.92,37.89,37.9,127900.0
2005-12-20 14:35:00,37.9,37.93,37.89,37.92,75400.0,37.9,37.93,37.89,37.92,75400.0
2005-12-20 14:40:00,37.92,38.01,37.92,37.97,189600.0,37.92,38.01,37.92,37.97,189600.0
2005-12-20 14:45:00,37.98,38.06,37.95,38.05,126500.0,37.98,38.06,37.95,38.05,126500.0
2005-12-20 14:50:00,38.04,38.97,37.96,38.97,94700.0,38.04,38.97,37.96,38.97,94700.0
2005-12-20 14:55:00,37.97,37.99,37.96,37.98,85800.0,37.97,37.99,37.96,37.98,85800.0
2005-12-20 15:00:00,37.99,38.03,37.95,37.97,120600.0,37.99,38.03,37.95,37.97,120600.0
2005-12-20 15:05:00,37.97,37.98,37.9,37.91,103900.0,37.97,37.98,37.9,37.91,103900.0
2005-12-20 15:10:00,37.9,38.0,37.86,37.86,137400.0,37.9,38.0,37.86,37.86,137400.0
2005-12-20 15:15:00,37.87,37.94,37.86,37.93,111400.0,37.87,37.94,37.86,37.93,111400.0
2005-12-20 15:20:00,37.93,37.98,37.93,37.97,83200.0,37.93,37.98,37.93,37.97,83200.0
2005-12-20 15:25:00,37.98,37.99,37.9,37.94,223400.0,37.98,37.99,37.9,37.94,223400.0
2005-12-20 15:30:00,37.95,37.95,37.89,37.89,155800.0,37.95,37.95,37.89,37.89,155800.0
2005-12-20 15:35:00,37.89,37.94,37.89,37.9,133800.0,37.89,37.94,37.89,37.9,133800.0
2005-12-20 15:40:00,37.9,37.96,37.89,37.96,186700.0,37.9,37.96,37.89,37.96,186700.0
2005-12-20 15:45:00,37.96,37.96,37.88,37.93,485100.0,37.96,37.96,37.88,37.93,485100.0
2005-12-20 15:50:00,37.94,38.0,37.89,37.93,552200.0,37.94,38.0,37.89,37.93,552200.0
2005-12-20 15:55:00,37.93,38.08,37.93,38.07,314400.0,37.93,38.08,37.93,38.07,314400.0
2005-12-21 09:30:00,37.99,38.13,37.56,38.1,352100.0,37.99,38.13,37.56,38.1,352100.0
2005-12-21 09:35:00,38.13,38.3,38.04,38.22,108400.0,38.13,38.3,38.04,38.22,108400.0
2005-12-21 09:40:00,38.22,38.29,38.2,38.24,76400.0,38.22,38.29,38.2,38.24,76400.0
2005-12-21 09:45:00,38.25,38.3,38.21,38.27,84000.0,38.25,38.3,38.21,38.27,84000.0
2005-12-21 09:50:00,38.26,38.37,38.26,38.31,78100.0,38.26,38.37,38.26,38.31,78100.0
2005-12-21 09:55:00,38.3,38.35,38.28,38.31,75500.0,38.3,38.35,38.28,38.31,75500.0
2005-12-21 10:00:00,38.3,38.52,38.28,38.48,149700.0,38.3,38.52,38.28,38.48,149700.0
2005-12-21 10:05:00,38.48,38.48,38.4,38.41,43800.0,38.48,38.48,38.4,38.41,43800.0
2005-12-21 10:10:00,38.42,38.42,38.32,38.36,50900.0,38.42,38.42,38.32,38.36,50900.0
2005-12-21 10:15:00,38.36,38.48,38.33,38.48,158200.0,38.36,38.48,38.33,38.48,158200.0
2005-12-21 10:20:00,38.47,38.62,38.36,38.56,126800.0,38.47,38.62,38.36,38.56,126800.0
2005-12-21 10:25:00,38.55,38.6,38.53,38.58,66500.0,38.55,38.6,38.53,38.58,66500.0
2005-12-21 10:30:00,38.58,38.59,38.46,38.47,200000.0,38.58,38.59,38.46,38.47,200000.0
2005-12-21 10:35:00,38.46,38.52,38.43,38.5,59500.0,38.46,38.52,38.43,38.5,59500.0
2005-12-21 10:40:00,38.49,38.49,38.3,38.33,67500.0,38.49,38.49,38.3,38.33,67500.0
2005-12-21 10:45:00,38.33,38.36,38.31,38.31,62100.0,38.33,38.36,38.31,38.31,62100.0
2005-12-21 10:50:00,38.32,38.32,38.26,38.3,72100.0,38.32,38.32,38.26,38.3,72100.0
2005-12-21 10:55:00,38.29,38.32,38.26,38.29,33100.0,38.29,38.32,38.26,38.29,33100.0
2005-12-21 11:00:00,38.28,38.31,38.26,38.31,60800.0,38.28,38.31,38.26,38.31,60800.0
2005-12-21 11:05:00,38.3,38.32,38.27,38.28,44100.0,38.3,38.32,38.27,38.28,44100.0
2005-12-21 11:10:00,38.28,38.31,38.27,38.3,70100.0,38.28,38.31,38.27,38.3,70100.0
2005-12-21 11:15:00,38.29,38.29,38.18,38.23,60100.0,38.29,38.29,38.18,38.23,60100.0
2005-12-21 11:20:00,38.24,38.27,38.18,38.18,48100.0,38.24,38.27,38.18,38.18,48100.0
2005-12-21 11:25:00,38.18,38.19,38.15,38.16,47100.0,38.18,38.19,38.15,38.16,47100.0
2005-12-21 11:30:00,38.15,38.16,38.11,38.12,46000.0,38.15,38.16,38.11,38.12,46000.0
2005-12-21 11:35:00,38.12,38.13,38.11,38.11,33500.0,38.12,38.13,38.11,38.11,33500.0
2005-12-21 11:40:00,38.11,38.11,38.09,38.11,33400.0,38.11,38.11,38.09,38.11,33400.0
2005-12-21 11:45:00,38.12,38.12,38.01,38.02,50900.0,38.12,38.12,38.01,38.02,50900.0
2005-12-21 11:50:00,38.01,38.07,38.0,38.03,68100.0,38.01,38.07,38.0,38.03,68100.0
2005-12-21 11:55:00,38.03,38.08,38.01,38.05,57500.0,38.03,38.08,38.01,38.05,57500.0
2005-12-21 12:00:00,38.04,38.05,38.0,38.0,67600.0,38.04,38.05,38.0,38.0,67600.0
2005-12-21 12:05:00,38.0,38.01,37.79,37.83,79500.0,38.0,38.01,37.79,37.83,79500.0
2005-12-21 12:10:00,37.83,37.83,37.73,37.73,71700.0,37.83,37.83,37.73,37.73,71700.0
2005-12-21 12:15:00,37.73,37.73,37.72,37.72,39200.0,37.73,37.73,37.72,37.72,39200.0
2005-12-21 12:20:00,37.73,37.77,37.71,37.74,35700.0,37.73,37.77,37.71,37.74,35700.0
2005-12-21 12:25:00,37.73,37.74,37.68,37.74,62200.0,37.73,37.74,37.68,37.74,62200.0
2005-12-21 12:30:00,37.75,37.83,37.74,37.8,37700.0,37.75,37.83,37.74,37.8,37700.0
2005-12-21 12:35:00,37.8,37.89,37.79,37.84,49300.0,37.8,37.89,37.79,37.84,49300.0
2005-12-21 12:40:00,37.84,37.93,37.83,37.89,34000.0,37.84,37.93,37.83,37.89,34000.0
2005-12-21 12:45:00,37.89,37.9,37.85,37.86,13600.0,37.89,37.9,37.85,37.86,13600.0
2005-12-21 12:50:00,37.85,37.86,37.83,37.83,11300.0,37.85,37.86,37.83,37.83,11300.0
2005-12-21 12:55:00,37.83,37.85,37.82,37.84,23400.0,37.83,37.85,37.82,37.84,23400.0
2005-12-21 13:00:00,37.84,37.85,37.8,37.81,38000.0,37.84,37.85,37.8,37.81,38000.0
2005-12-21 13:05:00,37.81,37.84,37.76,37.8,45400.0,37.81,37.84,37.76,37.8,45400.0
2005-12-21 13:10:00,37.8,37.81,37.78,37.8,18200.0,37.8,37.81,37.78,37.8,18200.0
2005-12-21 13:15:00,37.8,37.8,37.78,37.8,16100.0,37.8,37.8,37.78,37.8,16100.0
2005-12-21 13:20:00,37.8,37.8,37.67,37.7,50900.0,37.8,37.8,37.67,37.7,50900.0
2005-12-21 13:25:00,37.7,37.7,37.55,37.58,79500.0,37.7,37.7,37.55,37.58,79500.0
2005-12-21 13:30:00,37.58,37.58,37.42,37.45,89800.0,37.58,37.58,37.42,37.45,89800.0
2005-12-21 13:35:00,37.46,37.58,37.46,37.55,46800.0,37.46,37.58,37.46,37.55,46800.0
2005-12-21 13:40:00,37.56,37.57,37.47,37.5,33600.0,37.56,37.57,37.47,37.5,33600.0
2005-12-21 13:45:00,37.5,37.6,37.5,37.58,34900.0,37.5,37.6,37.5,37.58,34900.0
2005-12-21 13:50:00,37.58,37.63,37.58,37.59,43600.0,37.58,37.63,37.58,37.59,43600.0
2005-12-21 13:55:00,37.59,37.75,37.59,37.69,81000.0,37.59,37.75,37.59,37.69,81000.0
2005-12-21 14:00:00,37.69,37.7,37.64,37.67,36500.0,37.69,37.7,37.64,37.67,36500.0
2005-12-21 14:05:00,37.66,37.67,37.61,37.63,38100.0,37.66,37.67,37.61,37.63,38100.0
2005-12-21 14:10:00,37.64,37.67,37.62,37.62,27900.0,37.64,37.67,37.62,37.62,27900.0
2005-12-21 14:15:00,37.62,37.7,37.49,37.69,42800.0,37.62,37.7,37.49,37.69,42800.0
2005-12-21 14:20:00,37.69,37.7,37.65,37.68,22300.0,37.69,37.7,37.65,37.68,22300.0
2005-12-21 14:25:00,37.65,37.67,37.63,37.63,17800.0,37.65,37.67,37.63,37.63,17800.0
2005-12-21 14:30:00,37.62,37.62,37.55,37.61,26700.0,37.62,37.62,37.55,37.61,26700.0
2005-12-21 14:35:00,37.6,37.63,37.5,37.56,45900.0,37.6,37.63,37.5,37.56,45900.0
2005-12-21 14:40:00,37.56,37.57,37.45,37.46,46900.0,37.56,37.57,37.45,37.46,46900.0
2005-12-21 14:45:00,37.46,37.47,37.43,37.47,78500.0,37.46,37.47,37.43,37.47,78500.0
2005-12-21 14:50:00,37.47,37.47,37.42,37.44,54200.0,37.47,37.47,37.42,37.44,54200.0
2005-12-21 14:55:00,37.45,37.45,37.41,37.42,58900.0,37.45,37.45,37.41,37.42,58900.0
2005-12-21 15:00:00,37.41,37.43,37.35,37.43,71300.0,37.41,37.43,37.35,37.43,71300.0
2005-12-21 15:05:00,37.42,37.45,37.41,37.45,44900.0,37.42,37.45,37.41,37.45,44900.0
2005-12-21 15:10:00,37.44,37.45,37.43,37.44,26300.0,37.44,37.45,37.43,37.44,26300.0
2005-12-21 15:15:00,37.44,37.47,37.43,37.45,73500.0,37.44,37.47,37.43,37.45,73500.0
2005-12-21 15:20:00,37.44,37.45,37.43,37.44,46400.0,37.44,37.45,37.43,37.44,46400.0
2005-12-21 15:25:00,37.44,37.45,37.35,37.36,145200.0,37.44,37.45,37.35,37.36,145200.0
2005-12-21 15:30:00,37.37,37.41,37.35,37.4,56800.0,37.37,37.41,37.35,37.4,56800.0
2005-12-21 15:35:00,37.41,37.42,37.38,37.4,60100.0,37.41,37.42,37.38,37.4,60100.0
2005-12-21 15:40:00,37.41,37.45,37.4,37.45,93300.0,37.41,37.45,37.4,37.45,93300.0
2005-12-21 15:45:00,37.45,37.5,37.44,37.44,112800.0,37.45,37.5,37.44,37.44,112800.0
2005-12-21 15:50:00,37.44,37.45,37.44,37.45,109600.0,37.44,37.45,37.44,37.45,109600.0
2005-12-21 15:55:00,37.45,37.46,37.44,37.45,196300.0,37.45,37.46,37.44,37.45,196300.0
2005-12-22 09:30:00,37.45,37.91,37.4,37.9,124200.0,37.45,37.91,37.4,37.9,124200.0
2005-12-22 09:35:00,37.9,37.9,37.32,37.37,150200.0,37.9,37.9,37.32,37.37,150200.0
2005-12-22 09:40:00,37.37,37.49,37.37,37.41,56000.0,37.37,37.49,37.37,37.41,56000.0
2005-12-22 09:45:00,37.41,37.43,37.13,37.15,131900.0,37.41,37.43,37.13,37.15,131900.0
2005-12-22 09:50:00,37.15,37.26,37.07,37.21,87800.0,37.15,37.26,37.07,37.21,87800.0
2005-12-22 09:55:00,37.2,37.29,37.18,37.27,31000.0,37.2,37.29,37.18,37.27,31000.0
2005-12-22 10:00:00,37.27,37.54,37.27,37.48,50800.0,37.27,37.54,37.27,37.48,50800.0
2005-12-22 10:05:00,37.46,37.58,37.43,37.56,48400.0,37.46,37.58,37.43,37.56,48400.0
2005-12-22 10:10:00,37.56,37.67,37.55,37.59,45200.0,37.56,37.67,37.55,37.59,45200.0
2005-12-22 10:15:00,37.61,37.68,37.58,37.67,32000.0,37.61,37.68,37.58,37.67,32000.0
2005-12-22 10:20:00,37.68,37.77,37.66,37.73,55000.0,37.68,37.77,37.66,37.73,55000.0
2005-12-22 10:25:00,37.73,37.81,37.67,37.67,70100.0,37.73,37.81,37.67,37.67,70100.0
2005-12-22 10:30:00,37.7,37.71,37.55,37.65,20900.0,37.7,37.71,37.55,37.65,20900.0
2005-12-22 10:35:00,37.66,37.66,37.58,37.59,10400.0,37.66,37.66,37.58,37.59,10400.0
2005-12-22 10:40:00,37.59,37.61,37.58,37.61,34700.0,37.59,37.61,37.58,37.61,34700.0
2005-12-22 10:45:00,37.61,37.63,37.56,37.61,30800.0,37.61,37.63,37.56,37.61,30800.0
2005-12-22 10:50:00,37.61,37.73,37.6,37.71,33600.0,37.61,37.73,37.6,37.71,33600.0
2005-12-22 10:55:00,37.71,37.74,37.67,37.68,20100.0,37.71,37.74,37.67,37.68,20100.0
2005-12-22 11:00:00,37.68,37.68,37.59,37.63,28400.0,37.68,37.68,37.59,37.63,28400.0
2005-12-22 11:05:00,37.62,37.66,37.53,37.59,160100.0,37.62,37.66,37.53,37.59,160100.0
2005-12-22 11:10:00,37.59,37.59,37.49,37.5,55600.0,37.59,37.59,37.49,37.5,55600.0
2005-12-22 11:15:00,37.5,37.56,37.48,37.5,29300.0,37.5,37.56,37.48,37.5,29300.0
2005-12-22 11:20:00,37.5,37.58,37.48,37.49,29800.0,37.5,37.58,37.48,37.49,29800.0
2005-12-22 11:25:00,37.49,37.56,37.45,37.45,21800.0,37.49,37.56,37.45,37.45,21800.0
2005-12-22 11:30:00,37.45,37.46,37.39,37.39,66300.0,37.45,37.46,37.39,37.39,66300.0
2005-12-22 11:35:00,37.38,37.41,37.32,37.39,95300.0,37.38,37.41,37.32,37.39,95300.0
2005-12-22 11:40:00,37.4,37.4,37.31,37.37,45900.0,37.4,37.4,37.31,37.37,45900.0
2005-12-22 11:45:00,37.37,37.39,37.34,37.34,27500.0,37.37,37.39,37.34,37.34,27500.0
2005-12-22 11:50:00,37.33,37.35,37.26,37.3,39700.0,37.33,37.35,37.26,37.3,39700.0
2005-12-22 11:55:00,37.3,37.33,37.29,37.33,32500.0,37.3,37.33,37.29,37.33,32500.0
2005-12-22 12:00:00,37.33,37.33,37.2,37.2,40400.0,37.33,37.33,37.2,37.2,40400.0
2005-12-22 12:05:00,37.2,37.23,37.1,37.1,147800.0,37.2,37.23,37.1,37.1,147800.0
2005-12-22 12:10:00,37.1,37.21,37.09,37.21,99300.0,37.1,37.21,37.09,37.21,99300.0
2005-12-22 12:15:00,37.21,37.23,37.2,37.2,35900.0,37.21,37.23,37.2,37.2,35900.0
2005-12-22 12:20:00,37.19,37.24,37.19,37.22,30900.0,37.19,37.24,37.19,37.22,30900.0
2005-12-22 12:25:00,37.22,37.24,37.19,37.19,30900.0,37.22,37.24,37.19,37.19,30900.0
2005-12-22 12:30:00,37.2,37.2,37.07,37.12,138600.0,37.2,37.2,37.07,37.12,138600.0
2005-12-22 12:35:00,37.12,37.13,37.07,37.07,26200.0,37.12,37.13,37.07,37.07,26200.0
2005-12-22 12:40:00,37.06,37.1,37.06,37.08,31100.0,37.06,37.1,37.06,37.08,31100.0
2005-12-22 12:45:00,37.08,37.1,37.02,37.02,46300.0,37.08,37.1,37.02,37.02,46300.0
2005-12-22 12:50:00,37.01,37.08,37.01,37.07,48800.0,37.01,37.08,37.01,37.07,48800.0
2005-12-22 12:55:00,37.07,37.08,37.01,37.02,83900.0,37.07,37.08,37.01,37.02,83900.0
2005-12-22 13:00:00,37.02,37.02,36.96,36.97,79500.0,37.02,37.02,36.96,36.97,79500.0
2005-12-22 13:05:00,36.97,37.0,36.92,36.92,54000.0,36.97,37.0,36.92,36.92,54000.0
2005-12-22 13:10:00,36.92,36.98,36.92,36.98,66400.0,36.92,36.98,36.92,36.98,66400.0
2005-12-22 13:15:00,36.98,36.99,36.96,36.98,15100.0,36.98,36.99,36.96,36.98,15100.0
2005-12-22 13:20:00,36.98,36.99,36.97,36.98,23600.0,36.98,36.99,36.97,36.98,23600.0
2005-12-22 13:25:00,36.99,37.03,36.99,37.03,44900.0,36.99,37.03,36.99,37.03,44900.0
2005-12-22 13:30:00,37.03,37.04,37.0,37.02,59900.0,37.03,37.04,37.0,37.02,59900.0
2005-12-22 13:35:00,37.02,37.05,37.01,37.05,25900.0,37.02,37.05,37.01,37.05,25900.0
2005-12-22 13:40:00,37.05,37.09,37.05,37.09,63100.0,37.05,37.09,37.05,37.09,63100.0
2005-12-22 13:45:00,37.09,37.1,37.05,37.07,105800.0,37.09,37.1,37.05,37.07,105800.0
2005-12-22 13:50:00,37.07,37.11,37.07,37.09,100700.0,37.07,37.11,37.07,37.09,100700.0
2005-12-22 13:55:00,37.09,37.17,37.09,37.15,80300.0,37.09,37.17,37.09,37.15,80300.0
2005-12-22 14:00:00,37.15,37.15,37.1,37.13,26300.0,37.15,37.15,37.1,37.13,26300.0
2005-12-22 14:05:00,37.12,37.16,37.12,37.14,24200.0,37.12,37.16,37.12,37.14,24200.0
2005-12-22 14:10:00,37.14,37.21,37.14,37.21,20300.0,37.14,37.21,37.14,37.21,20300.0
2005-12-22 14:15:00,37.21,37.22,37.17,37.21,30100.0,37.21,37.22,37.17,37.21,30100.0
2005-12-22 14:20:00,37.21,37.22,37.14,37.14,32200.0,37.21,37.22,37.14,37.14,32200.0
2005-12-22 14:25:00,37.14,37.14,37.07,37.08,34200.0,37.14,37.14,37.07,37.08,34200.0
2005-12-22 14:30:00,37.07,37.11,37.05,37.11,28900.0,37.07,37.11,37.05,37.11,28900.0
2005-12-22 14:35:00,37.12,37.14,37.07,37.1,19000.0,37.12,37.14,37.07,37.1,19000.0
2005-12-22 14:40:00,37.1,37.12,37.09,37.1,26300.0,37.1,37.12,37.09,37.1,26300.0
2005-12-22 14:45:00,37.1,37.17,37.09,37.17,34500.0,37.1,37.17,37.09,37.17,34500.0
2005-12-22 14:50:00,37.17,37.53,37.17,37.26,46700.0,37.17,37.53,37.17,37.26,46700.0
2005-12-22 14:55:00,37.26,37.36,37.25,37.33,66800.0,37.26,37.36,37.25,37.33,66800.0
2005-12-22 15:00:00,37.33,37.37,37.31,37.31,47200.0,37.33,37.37,37.31,37.31,47200.0
2005-12-22 15:05:00,37.31,37.32,37.29,37.29,24200.0,37.31,37.32,37.29,37.29,24200.0
2005-12-22 15:10:00,37.3,37.35,37.29,37.34,55300.0,37.3,37.35,37.29,37.34,55300.0
2005-12-22 15:15:00,37.34,37.38,37.32,37.36,40800.0,37.34,37.38,37.32,37.36,40800.0
2005-12-22 15:20:00,37.36,37.43,37.35,37.41,61000.0,37.36,37.43,37.35,37.41,61000.0
2005-12-22 15:25:00,37.41,37.48,37.4,37.46,79200.0,37.41,37.48,37.4,37.46,79200.0
2005-12-22 15:30:00,37.46,37.47,37.42,37.42,69700.0,37.46,37.47,37.42,37.42,69700.0
2005-12-22 15:35:00,37.43,37.55,37.42,37.55,68800.0,37.43,37.55,37.42,37.55,68800.0
2005-12-22 15:40:00,37.55,37.63,37.53,37.63,106000.0,37.55,37.63,37.53,37.63,106000.0
2005-12-22 15:45:00,37.63,37.64,37.6,37.61,56000.0,37.63,37.64,37.6,37.61,56000.0
2005-12-22 15:50:00,37.61,37.63,37.56,37.59,113200.0,37.61,37.63,37.56,37.59,113200.0
2005-12-22 15:55:00,37.58,37.62,37.45,37.46,243200.0,37.58,37.62,37.45,37.46,243200.0
2005-12-23 09:30:00,37.38,37.91,37.28,37.67,229100.0,37.38,37.91,37.28,37.67,229100.0
2005-12-23 09:35:00,37.67,37.77,37.65,37.69,88800.0,37.67,37.77,37.65,37.69,88800.0
2005-12-23 09:40:00,37.67,37.75,37.59,37.66,41600.0,37.67,37.75,37.59,37.66,41600.0
2005-12-23 09:45:00,37.66,37.66,37.55,37.59,31700.0,37.66,37.66,37.55,37.59,31700.0
2005-12-23 09:50:00,37.6,37.73,37.58,37.7,37000.0,37.6,37.73,37.58,37.7,37000.0
2005-12-23 09:55:00,37.7,37.77,37.63,37.73,40800.0,37.7,37.77,37.63,37.73,40800.0
2005-12-23 10:00:00,37.73,37.76,37.67,37.69,42300.0,37.73,37.76,37.67,37.69,42300.0
2005-12-23 10:05:00,37.69,37.69,37.6,37.62,40700.0,37.69,37.69,37.6,37.62,40700.0
2005-12-23 10:10:00,37.62,37.65,37.54,37.6,36400.0,37.62,37.65,37.54,37.6,36400.0
2005-12-23 10:15:00,37.6,37.6,37.51,37.52,45900.0,37.6,37.6,37.51,37.52,45900.0
2005-12-23 10:20:00,37.51,37.58,37.48,37.57,35500.0,37.51,37.58,37.48,37.57,35500.0
2005-12-23 10:25:00,37.56,37.58,37.52,37.53,24900.0,37.56,37.58,37.52,37.53,24900.0
2005-12-23 10:30:00,37.53,37.53,37.39,37.43,51100.0,37.53,37.53,37.39,37.43,51100.0
2005-12-23 10:35:00,37.43,37.53,37.35,37.35,39400.0,37.43,37.53,37.35,37.35,39400.0
2005-12-23 10:40:00,37.36,37.36,37.07,37.11,97200.0,37.36,37.36,37.07,37.11,97200.0
2005-12-23 10:45:00,37.14,37.22,37.0,37.07,250300.0,37.14,37.22,37.0,37.07,250300.0
2005-12-23 10:50:00,37.06,37.13,36.94,36.95,138400.0,37.06,37.13,36.94,36.95,138400.0
2005-12-23 10:55:00,36.96,37.0,36.91,36.97,146600.0,36.96,37.0,36.91,36.97,146600.0
2005-12-23 11:00:00,36.97,37.0,36.96,36.99,36200.0,36.97,37.0,36.96,36.99,36200.0
2005-12-23 11:05:00,37.0,37.01,36.99,37.0,37100.0,37.0,37.01,36.99,37.0,37100.0
2005-12-23 11:10:00,37.0,37.0,36.94,36.98,54000.0,37.0,37.0,36.94,36.98,54000.0
2005-12-23 11:15:00,36.98,37.01,36.98,37.0,41200.0,36.98,37.01,36.98,37.0,41200.0
2005-12-23 11:20:00,37.0,37.01,36.98,37.0,58800.0,37.0,37.01,36.98,37.0,58800.0
2005-12-23 11:25:00,37.01,37.06,37.0,37.06,66400.0,37.01,37.06,37.0,37.06,66400.0
2005-12-23 11:30:00,37.06,37.09,37.05,37.09,35900.0,37.06,37.09,37.05,37.09,35900.0
2005-12-23 11:35:00,37.09,37.18,37.07,37.17,79600.0,37.09,37.18,37.07,37.17,79600.0
2005-12-23 11:40:00,37.16,37.16,37.1,37.1,80300.0,37.16,37.16,37.1,37.1,80300.0
2005-12-23 11:45:00,37.1,37.1,37.02,37.03,45200.0,37.1,37.1,37.02,37.03,45200.0
2005-12-23 11:50:00,37.03,37.08,37.03,37.04,37100.0,37.03,37.08,37.03,37.04,37100.0
2005-12-23 11:55:00,37.04,37.04,36.98,36.99,32400.0,37.04,37.04,36.98,36.99,32400.0
2005-12-23 12:00:00,36.99,37.0,36.97,36.97,20800.0,36.99,37.0,36.97,36.97,20800.0
2005-12-23 12:05:00,36.97,36.98,36.97,36.97,18300.0,36.97,36.98,36.97,36.97,18300.0
2005-12-23 12:10:00,36.97,37.0,36.97,37.0,26200.0,36.97,37.0,36.97,37.0,26200.0
2005-12-23 12:15:00,37.0,37.0,36.99,37.0,13400.0,37.0,37.0,36.99,37.0,13400.0
2005-12-23 12:20:00,36.99,37.0,36.99,37.0,32300.0,36.99,37.0,36.99,37.0,32300.0
2005-12-23 12:25:00,37.0,37.0,36.98,37.0,21300.0,37.0,37.0,36.98,37.0,21300.0
2005-12-23 12:30:00,37.0,37.0,37.0,37.0,13700.0,37.0,37.0,37.0,37.0,13700.0
2005-12-23 12:35:00,37.0,37.0,36.99,37.0,17700.0,37.0,37.0,36.99,37.0,17700.0
2005-12-23 12:40:00,37.0,37.0,36.99,37.0,16800.0,37.0,37.0,36.99,37.0,16800.0
2005-12-23 12:45:00,37.0,37.0,36.95,36.97,83100.0,37.0,37.0,36.95,36.97,83100.0
2005-12-23 12:50:00,36.96,36.98,36.96,36.97,8800.0,36.96,36.98,36.96,36.97,8800.0
2005-12-23 12:55:00,36.98,36.98,36.94,36.97,45600.0,36.98,36.98,36.94,36.97,45600.0
2005-12-23 13:00:00,36.97,37.0,36.96,36.97,32100.0,36.97,37.0,36.96,36.97,32100.0
2005-12-23 13:05:00,36.96,36.99,36.96,36.98,11700.0,36.96,36.99,36.96,36.98,11700.0
2005-12-23 13:10:00,36.97,37.0,36.97,36.99,11700.0,36.97,37.0,36.97,36.99,11700.0
2005-12-23 13:15:00,37.0,37.0,36.99,36.99,9000.0,37.0,37.0,36.99,36.99,9000.0
2005-12-23 13:20:00,37.0,37.0,36.98,36.99,11500.0,37.0,37.0,36.98,36.99,11500.0
2005-12-23 13:25:00,36.98,37.0,36.98,36.99,14600.0,36.98,37.0,36.98,36.99,14600.0
2005-12-23 13:30:00,37.0,37.0,37.0,37.0,5500.0,37.0,37.0,37.0,37.0,5500.0
2005-12-23 13:35:00,36.99,37.0,36.99,37.0,87800.0,36.99,37.0,36.99,37.0,87800.0
2005-12-23 13:40:00,37.0,37.09,37.0,37.06,48500.0,37.0,37.09,37.0,37.06,48500.0
2005-12-23 13:45:00,37.07,37.12,37.07,37.09,19300.0,37.07,37.12,37.07,37.09,19300.0
2005-12-23 13:50:00,37.1,37.13,37.06,37.09,42100.0,37.1,37.13,37.06,37.09,42100.0
2005-12-23 13:55:00,37.09,37.12,37.07,37.12,15000.0,37.09,37.12,37.07,37.12,15000.0
2005-12-23 14:00:00,37.11,37.12,37.1,37.11,7000.0,37.11,37.12,37.1,37.11,7000.0
2005-12-23 14:05:00,37.11,37.12,37.04,37.04,37400.0,37.11,37.12,37.04,37.04,37400.0
2005-12-23 14:10:00,37.04,37.05,37.0,37.03,29800.0,37.04,37.05,37.0,37.03,29800.0
2005-12-23 14:15:00,37.02,37.03,37.0,37.01,21400.0,37.02,37.03,37.0,37.01,21400.0
2005-12-23 14:20:00,37.01,37.01,36.95,36.95,32000.0,37.01,37.01,36.95,36.95,32000.0
2005-12-23 14:25:00,36.95,36.97,36.93,36.96,45300.0,36.95,36.97,36.93,36.96,45300.0
2005-12-23 14:30:00,36.96,36.98,36.95,36.96,25700.0,36.96,36.98,36.95,36.96,25700.0
2005-12-23 14:35:00,36.97,37.0,36.96,36.96,24100.0,36.97,37.0,36.96,36.96,24100.0
2005-12-23 14:40:00,36.96,36.99,36.96,36.97,22000.0,36.96,36.99,36.96,36.97,22000.0
2005-12-23 14:45:00,36.96,36.97,36.94,36.96,8500.0,36.96,36.97,36.94,36.96,8500.0
2005-12-23 14:50:00,36.96,37.0,36.96,36.99,9800.0,36.96,37.0,36.96,36.99,9800.0
2005-12-23 14:55:00,36.98,37.0,36.96,37.0,14800.0,36.98,37.0,36.96,37.0,14800.0
2005-12-23 15:00:00,37.0,37.0,36.97,37.0,15800.0,37.0,37.0,36.97,37.0,15800.0
2005-12-23 15:05:00,36.99,37.02,36.96,37.01,14000.0,36.99,37.02,36.96,37.01,14000.0
2005-12-23 15:10:00,37.0,37.02,37.0,37.01,9700.0,37.0,37.02,37.0,37.01,9700.0
2005-12-23 15:15:00,37.01,37.01,36.94,36.94,32300.0,37.01,37.01,36.94,36.94,32300.0
2005-12-23 15:20:00,36.96,36.98,36.94,36.98,18500.0,36.96,36.98,36.94,36.98,18500.0
2005-12-23 15:25:00,36.96,36.99,36.96,36.98,14200.0,36.96,36.99,36.96,36.98,14200.0
2005-12-23 15:30:00,36.97,36.98,36.96,36.97,39700.0,36.97,36.98,36.96,36.97,39700.0
2005-12-23 15:35:00,36.97,37.06,36.97,37.06,62100.0,36.97,37.06,36.97,37.06,62100.0
2005-12-23 15:40:00,37.05,37.08,37.03,37.08,86400.0,37.05,37.08,37.03,37.08,86400.0
2005-12-23 15:45:00,37.07,37.07,37.04,37.06,43500.0,37.07,37.07,37.04,37.06,43500.0
2005-12-23 15:50:00,37.06,37.1,37.04,37.09,51100.0,37.06,37.1,37.04,37.09,51100.0
2005-12-23 15:55:00,37.09,37.12,37.09,37.1,101900.0,37.09,37.12,37.09,37.1,101900.0
2005-12-27 09:30:00,37.15,37.56,37.15,37.46,202100.0,37.15,37.56,37.15,37.46,202100.0
2005-12-27 09:35:00,37.48,37.5,37.4,37.4,72300.0,37.48,37.5,37.4,37.4,72300.0
2005-12-27 09:40:00,37.4,37.47,37.37,37.44,52400.0,37.4,37.47,37.37,37.44,52400.0
2005-12-27 09:45:00,37.42,37.5,37.36,37.45,69900.0,37.42,37.5,37.36,37.45,69900.0
2005-12-27 09:50:00,37.45,37.65,37.44,37.62,73100.0,37.45,37.65,37.44,37.62,73100.0
2005-12-27 09:55:00,37.62,37.62,37.5,37.52,35700.0,37.62,37.62,37.5,37.52,35700.0
2005-12-27 10:00:00,37.52,37.55,37.45,37.46,27300.0,37.52,37.55,37.45,37.46,27300.0
2005-12-27 10:05:00,37.46,37.58,37.43,37.44,50500.0,37.46,37.58,37.43,37.44,50500.0
2005-12-27 10:10:00,37.43,37.5,37.42,37.5,25100.0,37.43,37.5,37.42,37.5,25100.0
2005-12-27 10:15:00,37.5,37.51,37.41,37.41,31100.0,37.5,37.51,37.41,37.41,31100.0
2005-12-27 10:20:00,37.42,37.45,37.32,37.35,51600.0,37.42,37.45,37.32,37.35,51600.0
2005-12-27 10:25:00,37.35,37.35,37.33,37.34,26800.0,37.35,37.35,37.33,37.34,26800.0
2005-12-27 10:30:00,37.35,37.41,37.34,37.36,34200.0,37.35,37.41,37.34,37.36,34200.0
2005-12-27 10:35:00,37.36,37.41,37.35,37.36,6600.0,37.36,37.41,37.35,37.36,6600.0
2005-12-27 10:40:00,37.36,37.39,37.34,37.39,35300.0,37.36,37.39,37.34,37.39,35300.0
2005-12-27 10:45:00,37.39,37.44,37.39,37.43,26400.0,37.39,37.44,37.39,37.43,26400.0
2005-12-27 10:50:00,37.42,37.42,37.39,37.39,12400.0,37.42,37.42,37.39,37.39,12400.0
2005-12-27 10:55:00,37.39,37.41,37.37,37.41,20400.0,37.39,37.41,37.37,37.41,20400.0
2005-12-27 11:00:00,37.41,37.41,37.35,37.36,26900.0,37.41,37.41,37.35,37.36,26900.0
2005-12-27 11:05:00,37.36,37.36,37.3,37.32,20200.0,37.36,37.36,37.3,37.32,20200.0
2005-12-27 11:10:00,37.32,37.32,37.28,37.29,23700.0,37.32,37.32,37.28,37.29,23700.0
2005-12-27 11:15:00,37.28,37.32,37.27,37.31,52900.0,37.28,37.32,37.27,37.31,52900.0
2005-12-27 11:20:00,37.31,37.33,37.3,37.33,54200.0,37.31,37.33,37.3,37.33,54200.0
2005-12-27 11:25:00,37.31,37.35,37.3,37.31,63500.0,37.31,37.35,37.3,37.31,63500.0
2005-12-27 11:30:00,37.32,37.32,37.03,37.1,73500.0,37.32,37.32,37.03,37.1,73500.0
2005-12-27 11:35:00,37.1,37.25,37.09,37.12,31700.0,37.1,37.25,37.09,37.12,31700.0
2005-12-27 11:40:00,37.12,37.15,37.08,37.13,15500.0,37.12,37.15,37.08,37.13,15500.0
2005-12-27 11:45:00,37.11,37.22,37.05,37.11,34800.0,37.11,37.22,37.05,37.11,34800.0
2005-12-27 11:50:00,37.09,37.2,37.06,37.07,34400.0,37.09,37.2,37.06,37.07,34400.0
2005-12-27 11:55:00,37.1,37.15,37.06,37.09,30300.0,37.1,37.15,37.06,37.09,30300.0
2005-12-27 12:00:00,37.09,37.09,36.96,36.96,54400.0,37.09,37.09,36.96,36.96,54400.0
2005-12-27 12:05:00,36.96,37.0,36.95,37.0,31900.0,36.96,37.0,36.95,37.0,31900.0
2005-12-27 12:10:00,36.99,37.0,36.86,36.94,69500.0,36.99,37.0,36.86,36.94,69500.0
2005-12-27 12:15:00,36.95,36.96,36.92,36.95,30400.0,36.95,36.96,36.92,36.95,30400.0
2005-12-27 12:20:00,36.95,36.98,36.91,36.94,38900.0,36.95,36.98,36.91,36.94,38900.0
2005-12-27 12:25:00,36.93,36.94,36.88,36.88,23400.0,36.93,36.94,36.88,36.88,23400.0
2005-12-27 12:30:00,36.88,36.91,36.87,36.9,14100.0,36.88,36.91,36.87,36.9,14100.0
2005-12-27 12:35:00,36.89,36.92,36.89,36.92,23800.0,36.89,36.92,36.89,36.92,23800.0
2005-12-27 12:40:00,36.93,36.97,36.9,36.97,46700.0,36.93,36.97,36.9,36.97,46700.0
2005-12-27 12:45:00,36.96,36.99,36.94,36.95,37500.0,36.96,36.99,36.94,36.95,37500.0
2005-12-27 12:50:00,36.96,36.98,36.91,36.92,20500.0,36.96,36.98,36.91,36.92,20500.0
2005-12-27 12:55:00,36.94,36.97,36.94,36.97,11000.0,36.94,36.97,36.94,36.97,11000.0
2005-12-27 13:00:00,36.97,36.99,36.97,36.98,10300.0,36.97,36.99,36.97,36.98,10300.0
2005-12-27 13:05:00,36.98,37.0,36.94,37.0,28500.0,36.98,37.0,36.94,37.0,28500.0
2005-12-27 13:10:00,37.0,37.03,37.0,37.03,10100.0,37.0,37.03,37.0,37.03,10100.0
2005-12-27 13:15:00,37.03,37.08,37.0,37.08,21700.0,37.03,37.08,37.0,37.08,21700.0
2005-12-27 13:20:00,37.08,37.08,36.91,36.96,39400.0,37.08,37.08,36.91,36.96,39400.0
2005-12-27 13:25:00,36.96,37.0,36.95,36.99,12100.0,36.96,37.0,36.95,36.99,12100.0
2005-12-27 13:30:00,36.99,36.99,36.86,36.89,34200.0,36.99,36.99,36.86,36.89,34200.0
2005-12-27 13:35:00,36.89,36.98,36.89,36.98,13800.0,36.89,36.98,36.89,36.98,13800.0
2005-12-27 13:40:00,36.99,37.0,36.96,36.96,10800.0,36.99,37.0,36.96,36.96,10800.0
2005-12-27 13:45:00,36.97,36.99,36.94,36.99,11200.0,36.97,36.99,36.94,36.99,11200.0
2005-12-27 13:50:00,36.99,36.99,36.88,36.9,37900.0,36.99,36.99,36.88,36.9,37900.0
2005-12-27 13:55:00,36.9,36.94,36.9,36.93,9300.0,36.9,36.94,36.9,36.93,9300.0
2005-12-27 14:00:00,36.94,36.98,36.92,36.97,25200.0,36.94,36.98,36.92,36.97,25200.0
2005-12-27 14:05:00,36.97,36.98,36.92,36.97,19300.0,36.97,36.98,36.92,36.97,19300.0
2005-12-27 14:10:00,36.98,37.05,36.95,36.95,49000.0,36.98,37.05,36.95,36.95,49000.0
2005-12-27 14:15:00,36.95,37.0,36.95,36.97,24200.0,36.95,37.0,36.95,36.97,24200.0
2005-12-27 14:20:00,36.97,37.0,36.96,36.99,28000.0,36.97,37.0,36.96,36.99,28000.0
2005-12-27 14:25:00,36.99,36.99,36.94,36.98,30700.0,36.99,36.99,36.94,36.98,30700.0
2005-12-27 14:30:00,36.98,37.01,36.96,36.99,33000.0,36.98,37.01,36.96,36.99,33000.0
2005-12-27 14:35:00,37.0,37.0,36.97,36.97,24600.0,37.0,37.0,36.97,36.97,24600.0
2005-12-27 14:40:00,36.97,37.0,36.92,36.92,29500.0,36.97,37.0,36.92,36.92,29500.0
2005-12-27 14:45:00,36.92,36.98,36.92,36.98,20700.0,36.92,36.98,36.92,36.98,20700.0
2005-12-27 14:50:00,36.98,37.0,36.98,36.99,21600.0,36.98,37.0,36.98,36.99,21600.0
2005-12-27 14:55:00,37.01,37.01,36.96,36.98,18700.0,37.01,37.01,36.96,36.98,18700.0
2005-12-27 15:00:00,36.97,37.0,36.97,36.99,17300.0,36.97,37.0,36.97,36.99,17300.0
2005-12-27 15:05:00,36.99,36.99,36.91,36.94,25100.0,36.99,36.99,36.91,36.94,25100.0
2005-12-27 15:10:00,36.94,36.95,36.91,36.95,25000.0,36.94,36.95,36.91,36.95,25000.0
2005-12-27 15:15:00,36.95,36.99,36.93,36.95,21400.0,36.95,36.99,36.93,36.95,21400.0
2005-12-27 15:20:00,36.95,37.0,36.95,36.98,17500.0,36.95,37.0,36.95,36.98,17500.0
2005-12-27 15:25:00,36.99,37.0,36.96,37.0,17800.0,36.99,37.0,36.96,37.0,17800.0
2005-12-27 15:30:00,36.99,37.0,36.97,36.98,29400.0,36.99,37.0,36.97,36.98,29400.0
2005-12-27 15:35:00,36.97,36.98,36.94,36.96,28200.0,36.97,36.98,36.94,36.96,28200.0
2005-12-27 15:40:00,36.97,36.97,36.95,36.97,36300.0,36.97,36.97,36.95,36.97,36300.0
2005-12-27 15:45:00,36.97,36.97,36.91,36.93,43600.0,36.97,36.97,36.91,36.93,43600.0
2005-12-27 15:50:00,36.93,36.96,36.92,36.96,53100.0,36.93,36.96,36.92,36.96,53100.0
2005-12-27 15:55:00,36.96,36.96,36.91,36.95,71500.0,36.96,36.96,36.91,36.95,71500.0
2005-12-28 09:30:00,37.01,37.13,36.98,37.09,102100.0,37.01,37.13,36.98,37.09,102100.0
2005-12-28 09:35:00,37.09,37.18,37.09,37.14,37100.0,37.09,37.18,37.09,37.14,37100.0
2005-12-28 09:40:00,37.15,37.15,37.04,37.05,35100.0,37.15,37.15,37.04,37.05,35100.0
2005-12-28 09:45:00,37.04,37.07,36.94,37.02,52500.0,37.04,37.07,36.94,37.02,52500.0
2005-12-28 09:50:00,37.03,37.23,37.01,37.14,48500.0,37.03,37.23,37.01,37.14,48500.0
2005-12-28 09:55:00,37.14,37.18,37.06,37.15,31000.0,37.14,37.18,37.06,37.15,31000.0
2005-12-28 10:00:00,37.14,37.19,37.08,37.17,49700.0,37.14,37.19,37.08,37.17,49700.0
2005-12-28 10:05:00,37.17,37.2,37.05,37.09,29300.0,37.17,37.2,37.05,37.09,29300.0
2005-12-28 10:10:00,37.1,37.16,37.09,37.16,13000.0,37.1,37.16,37.09,37.16,13000.0
2005-12-28 10:15:00,37.16,37.26,37.16,37.21,45400.0,37.16,37.26,37.16,37.21,45400.0
2005-12-28 10:20:00,37.2,37.22,37.06,37.08,30400.0,37.2,37.22,37.06,37.08,30400.0
2005-12-28 10:25:00,37.09,37.12,37.0,37.05,16000.0,37.09,37.12,37.0,37.05,16000.0
2005-12-28 10:30:00,37.05,37.08,36.94,36.97,25200.0,37.05,37.08,36.94,36.97,25200.0
2005-12-28 10:35:00,36.97,37.0,36.83,36.85,27000.0,36.97,37.0,36.83,36.85,27000.0
2005-12-28 10:40:00,36.83,36.83,36.63,36.65,105200.0,36.83,36.83,36.63,36.65,105200.0
2005-12-28 10:45:00,36.65,36.71,36.6,36.65,42100.0,36.65,36.71,36.6,36.65,42100.0
2005-12-28 10:50:00,36.65,36.79,36.65,36.78,35600.0,36.65,36.79,36.65,36.78,35600.0
2005-12-28 10:55:00,36.78,36.83,36.77,36.8,31000.0,36.78,36.83,36.77,36.8,31000.0
2005-12-28 11:00:00,36.8,36.89,36.74,36.89,46400.0,36.8,36.89,36.74,36.89,46400.0
2005-12-28 11:05:00,36.9,36.91,36.81,36.81,34300.0,36.9,36.91,36.81,36.81,34300.0
2005-12-28 11:10:00,36.83,36.86,36.8,36.82,29500.0,36.83,36.86,36.8,36.82,29500.0
2005-12-28 11:15:00,36.82,36.83,36.79,36.81,23900.0,36.82,36.83,36.79,36.81,23900.0
2005-12-28 11:20:00,36.81,36.82,36.8,36.81,20000.0,36.81,36.82,36.8,36.81,20000.0
2005-12-28 11:25:00,36.81,36.85,36.8,36.84,33100.0,36.81,36.85,36.8,36.84,33100.0
2005-12-28 11:30:00,36.85,36.9,36.85,36.9,23300.0,36.85,36.9,36.85,36.9,23300.0
2005-12-28 11:35:00,36.9,36.9,36.88,36.88,11600.0,36.9,36.9,36.88,36.88,11600.0
2005-12-28 11:40:00,36.88,36.95,36.88,36.95,32600.0,36.88,36.95,36.88,36.95,32600.0
2005-12-28 11:45:00,36.94,36.96,36.93,36.95,37000.0,36.94,36.96,36.93,36.95,37000.0
2005-12-28 11:50:00,36.96,36.98,36.93,36.97,25500.0,36.96,36.98,36.93,36.97,25500.0
2005-12-28 11:55:00,36.97,36.98,36.92,36.93,11100.0,36.97,36.98,36.92,36.93,11100.0
2005-12-28 12:00:00,36.93,36.94,36.92,36.94,27900.0,36.93,36.94,36.92,36.94,27900.0
2005-12-28 12:05:00,36.94,36.96,36.83,36.86,35700.0,36.94,36.96,36.83,36.86,35700.0
2005-12-28 12:10:00,36.87,36.93,36.83,36.9,16500.0,36.87,36.93,36.83,36.9,16500.0
2005-12-28 12:15:00,36.9,36.93,36.85,36.85,29200.0,36.9,36.93,36.85,36.85,29200.0
2005-12-28 12:20:00,36.8,36.91,36.8,36.91,25300.0,36.8,36.91,36.8,36.91,25300.0
2005-12-28 12:25:00,36.92,36.96,36.92,36.95,11500.0,36.92,36.96,36.92,36.95,11500.0
2005-12-28 12:30:00,36.95,36.97,36.94,36.97,11800.0,36.95,36.97,36.94,36.97,11800.0
2005-12-28 12:35:00,36.96,37.0,36.96,37.0,15400.0,36.96,37.0,36.96,37.0,15400.0
2005-12-28 12:40:00,37.0,37.0,36.92,36.92,33100.0,37.0,37.0,36.92,36.92,33100.0
2005-12-28 12:45:00,36.92,36.99,36.9,36.95,20600.0,36.92,36.99,36.9,36.95,20600.0
2005-12-28 12:50:00,36.94,36.96,36.92,36.94,15200.0,36.94,36.96,36.92,36.94,15200.0
2005-12-28 12:55:00,36.94,36.98,36.94,36.98,10800.0,36.94,36.98,36.94,36.98,10800.0
2005-12-28 13:00:00,36.97,36.98,36.92,36.93,8900.0,36.97,36.98,36.92,36.93,8900.0
2005-12-28 13:05:00,36.95,36.97,36.94,36.96,7900.0,36.95,36.97,36.94,36.96,7900.0
2005-12-28 13:10:00,36.97,36.97,36.94,36.94,7400.0,36.97,36.97,36.94,36.94,7400.0
2005-12-28 13:15:00,36.94,36.94,36.88,36.88,20100.0,36.94,36.94,36.88,36.88,20100.0
2005-12-28 13:20:00,36.88,36.88,36.85,36.86,21000.0,36.88,36.88,36.85,36.86,21000.0
2005-12-28 13:25:00,36.86,36.9,36.86,36.9,10500.0,36.86,36.9,36.86,36.9,10500.0
2005-12-28 13:30:00,36.9,36.92,36.89,36.91,11200.0,36.9,36.92,36.89,36.91,11200.0
2005-12-28 13:35:00,36.91,36.97,36.91,36.97,11200.0,36.91,36.97,36.91,36.97,11200.0
2005-12-28 13:40:00,36.97,36.97,36.92,36.93,20700.0,36.97,36.97,36.92,36.93,20700.0
2005-12-28 13:45:00,36.94,36.96,36.93,36.95,14800.0,36.94,36.96,36.93,36.95,14800.0
2005-12-28 13:50:00,36.94,36.95,36.92,36.94,12100.0,36.94,36.95,36.92,36.94,12100.0
2005-12-28 13:55:00,36.94,36.95,36.92,36.94,10800.0,36.94,36.95,36.92,36.94,10800.0
2005-12-28 14:00:00,36.94,36.94,36.92,36.92,8500.0,36.94,36.94,36.92,36.92,8500.0
2005-12-28 14:05:00,36.92,36.98,36.92,36.95,33300.0,36.92,36.98,36.92,36.95,33300.0
2005-12-28 14:10:00,36.96,37.0,36.96,36.97,31400.0,36.96,37.0,36.96,36.97,31400.0
2005-12-28 14:15:00,36.98,37.01,36.96,37.0,25100.0,36.98,37.01,36.96,37.0,25100.0
2005-12-28 14:20:00,37.0,37.06,37.0,37.05,26000.0,37.0,37.06,37.0,37.05,26000.0
2005-12-28 14:25:00,37.04,37.11,37.04,37.1,48500.0,37.04,37.11,37.04,37.1,48500.0
2005-12-28 14:30:00,37.09,37.12,37.09,37.11,13200.0,37.09,37.12,37.09,37.11,13200.0
2005-12-28 14:35:00,37.11,37.11,37.1,37.11,12700.0,37.11,37.11,37.1,37.11,12700.0
2005-12-28 14:40:00,37.11,37.11,37.06,37.06,30600.0,37.11,37.11,37.06,37.06,30600.0
2005-12-28 14:45:00,37.06,37.08,37.06,37.07,11800.0,37.06,37.08,37.06,37.07,11800.0
2005-12-28 14:50:00,37.07,37.11,37.07,37.11,20600.0,37.07,37.11,37.07,37.11,20600.0
2005-12-28 14:55:00,37.11,37.11,37.05,37.06,11700.0,37.11,37.11,37.05,37.06,11700.0
2005-12-28 15:00:00,37.06,37.07,36.99,37.02,29500.0,37.06,37.07,36.99,37.02,29500.0
2005-12-28 15:05:00,37.01,37.03,37.01,37.03,16000.0,37.01,37.03,37.01,37.03,16000.0
2005-12-28 15:10:00,37.03,37.03,37.02,37.03,10200.0,37.03,37.03,37.02,37.03,10200.0
2005-12-28 15:15:00,37.03,37.03,37.02,37.02,16900.0,37.03,37.03,37.02,37.02,16900.0
2005-12-28 15:20:00,37.03,37.03,36.97,36.99,60400.0,37.03,37.03,36.97,36.99,60400.0
2005-12-28 15:25:00,36.98,37.05,36.97,37.05,46600.0,36.98,37.05,36.97,37.05,46600.0
2005-12-28 15:30:00,37.05,37.06,37.0,37.02,30600.0,37.05,37.06,37.0,37.02,30600.0
2005-12-28 15:35:00,37.02,37.03,37.01,37.03,37100.0,37.02,37.03,37.01,37.03,37100.0
2005-12-28 15:40:00,37.03,37.05,37.01,37.04,22200.0,37.03,37.05,37.01,37.04,22200.0
2005-12-28 15:45:00,37.06,37.07,37.03,37.06,36400.0,37.06,37.07,37.03,37.06,36400.0
2005-12-28 15:50:00,37.06,37.07,37.0,37.0,34200.0,37.06,37.07,37.0,37.0,34200.0
2005-12-28 15:55:00,37.01,37.02,36.86,36.88,132800.0,37.01,37.02,36.86,36.88,132800.0
2005-12-29 09:30:00,36.95,37.23,36.88,37.21,98100.0,36.95,37.23,36.88,37.21,98100.0
2005-12-29 09:35:00,37.21,37.25,37.16,37.21,61100.0,37.21,37.25,37.16,37.21,61100.0
2005-12-29 09:40:00,37.21,37.35,37.08,37.14,113800.0,37.21,37.35,37.08,37.14,113800.0
2005-12-29 09:45:00,37.15,37.16,37.14,37.15,28000.0,37.15,37.16,37.14,37.15,28000.0
2005-12-29 09:50:00,37.16,37.16,36.94,37.0,71100.0,37.16,37.16,36.94,37.0,71100.0
2005-12-29 09:55:00,36.99,37.0,36.91,36.92,36600.0,36.99,37.0,36.91,36.92,36600.0
2005-12-29 10:00:00,36.91,37.0,36.9,36.94,15600.0,36.91,37.0,36.9,36.94,15600.0
2005-12-29 10:05:00,36.92,36.98,36.9,36.98,13200.0,36.92,36.98,36.9,36.98,13200.0
2005-12-29 10:10:00,36.97,37.0,36.97,37.0,38000.0,36.97,37.0,36.97,37.0,38000.0
2005-12-29 10:15:00,37.01,37.02,37.0,37.0,17300.0,37.01,37.02,37.0,37.0,17300.0
2005-12-29 10:20:00,37.0,37.0,36.96,36.97,17300.0,37.0,37.0,36.96,36.97,17300.0
2005-12-29 10:25:00,36.97,37.0,36.97,37.0,15400.0,36.97,37.0,36.97,37.0,15400.0
2005-12-29 10:30:00,37.0,37.01,36.96,36.98,19300.0,37.0,37.01,36.96,36.98,19300.0
2005-12-29 10:35:00,36.98,37.0,36.94,36.96,48800.0,36.98,37.0,36.94,36.96,48800.0
2005-12-29 10:40:00,36.96,36.96,36.91,36.95,32700.0,36.96,36.96,36.91,36.95,32700.0
2005-12-29 10:45:00,36.95,36.96,36.91,36.95,40400.0,36.95,36.96,36.91,36.95,40400.0
2005-12-29 10:50:00,36.95,36.95,36.89,36.89,231000.0,36.95,36.95,36.89,36.89,231000.0
2005-12-29 10:55:00,36.89,36.89,36.86,36.88,43000.0,36.89,36.89,36.86,36.88,43000.0
2005-12-29 11:00:00,36.87,36.95,36.87,36.94,46600.0,36.87,36.95,36.87,36.94,46600.0
2005-12-29 11:05:00,36.93,36.94,36.88,36.93,57600.0,36.93,36.94,36.88,36.93,57600.0
2005-12-29 11:10:00,36.94,36.95,36.91,36.91,50300.0,36.94,36.95,36.91,36.91,50300.0
2005-12-29 11:15:00,36.91,36.92,36.91,36.91,10200.0,36.91,36.92,36.91,36.91,10200.0
2005-12-29 11:20:00,36.91,36.93,36.91,36.93,23700.0,36.91,36.93,36.91,36.93,23700.0
2005-12-29 11:25:00,36.92,36.94,36.91,36.93,22500.0,36.92,36.94,36.91,36.93,22500.0
2005-12-29 11:30:00,36.93,36.94,36.9,36.9,41400.0,36.93,36.94,36.9,36.9,41400.0
2005-12-29 11:35:00,36.93,36.93,36.88,36.88,25700.0,36.93,36.93,36.88,36.88,25700.0
2005-12-29 11:40:00,36.89,36.9,36.89,36.9,13100.0,36.89,36.9,36.89,36.9,13100.0
2005-12-29 11:45:00,36.9,36.93,36.9,36.92,21100.0,36.9,36.93,36.9,36.92,21100.0
2005-12-29 11:50:00,36.93,36.94,36.92,36.93,8400.0,36.93,36.94,36.92,36.93,8400.0
2005-12-29 11:55:00,36.94,36.94,36.91,36.91,29500.0,36.94,36.94,36.91,36.91,29500.0
2005-12-29 12:00:00,36.91,36.91,36.86,36.88,18200.0,36.91,36.91,36.86,36.88,18200.0
2005-12-29 12:05:00,36.88,36.93,36.86,36.87,19900.0,36.88,36.93,36.86,36.87,19900.0
2005-12-29 12:10:00,36.87,36.88,36.86,36.88,14000.0,36.87,36.88,36.86,36.88,14000.0
2005-12-29 12:15:00,36.88,36.88,36.84,36.84,27700.0,36.88,36.88,36.84,36.84,27700.0
2005-12-29 12:20:00,36.84,36.88,36.84,36.87,7100.0,36.84,36.88,36.84,36.87,7100.0
2005-12-29 12:25:00,36.89,36.91,36.89,36.91,13200.0,36.89,36.91,36.89,36.91,13200.0
2005-12-29 12:30:00,36.91,36.92,36.85,36.91,84500.0,36.91,36.92,36.85,36.91,84500.0
2005-12-29 12:35:00,36.91,36.93,36.9,36.92,21900.0,36.91,36.93,36.9,36.92,21900.0
2005-12-29 12:40:00,36.92,36.93,36.91,36.92,18600.0,36.92,36.93,36.91,36.92,18600.0
2005-12-29 12:45:00,36.92,36.92,36.91,36.92,19900.0,36.92,36.92,36.91,36.92,19900.0
2005-12-29 12:50:00,36.92,36.93,36.92,36.93,69900.0,36.92,36.93,36.92,36.93,69900.0
2005-12-29 12:55:00,36.92,36.93,36.92,36.93,16200.0,36.92,36.93,36.92,36.93,16200.0
2005-12-29 13:00:00,36.93,36.93,36.92,36.93,6100.0,36.93,36.93,36.92,36.93,6100.0
2005-12-29 13:05:00,36.93,36.94,36.92,36.94,10200.0,36.93,36.94,36.92,36.94,10200.0
2005-12-29 13:10:00,36.94,36.94,36.93,36.93,14500.0,36.94,36.94,36.93,36.93,14500.0
2005-12-29 13:15:00,36.93,36.93,36.9,36.91,27200.0,36.93,36.93,36.9,36.91,27200.0
2005-12-29 13:20:00,36.91,36.94,36.91,36.94,34400.0,36.91,36.94,36.91,36.94,34400.0
2005-12-29 13:25:00,36.94,36.99,36.94,36.99,85100.0,36.94,36.99,36.94,36.99,85100.0
2005-12-29 13:30:00,36.99,37.06,36.98,37.05,55900.0,36.99,37.06,36.98,37.05,55900.0
2005-12-29 13:35:00,37.05,37.08,37.01,37.03,91000.0,37.05,37.08,37.01,37.03,91000.0
2005-12-29 13:40:00,37.02,37.02,36.99,37.02,16700.0,37.02,37.02,36.99,37.02,16700.0
2005-12-29 13:45:00,37.02,37.03,37.01,37.03,6000.0,37.02,37.03,37.01,37.03,6000.0
2005-12-29 13:50:00,37.03,37.06,37.03,37.05,11800.0,37.03,37.06,37.03,37.05,11800.0
2005-12-29 13:55:00,37.05,37.05,37.02,37.05,13700.0,37.05,37.05,37.02,37.05,13700.0
2005-12-29 14:00:00,37.05,37.08,37.04,37.08,18400.0,37.05,37.08,37.04,37.08,18400.0
2005-12-29 14:05:00,37.08,37.1,37.08,37.09,18200.0,37.08,37.1,37.08,37.09,18200.0
2005-12-29 14:10:00,37.1,37.14,37.1,37.12,29500.0,37.1,37.14,37.1,37.12,29500.0
2005-12-29 14:15:00,37.12,37.21,37.12,37.19,66600.0,37.12,37.21,37.12,37.19,66600.0
2005-12-29 14:20:00,37.19,37.23,37.13,37.15,87300.0,37.19,37.23,37.13,37.15,87300.0
2005-12-29 14:25:00,37.15,37.19,37.13,37.13,39500.0,37.15,37.19,37.13,37.13,39500.0
2005-12-29 14:30:00,37.13,37.13,36.92,37.12,40500.0,37.13,37.13,36.92,37.12,40500.0
2005-12-29 14:35:00,37.12,37.18,37.12,37.18,26700.0,37.12,37.18,37.12,37.18,26700.0
2005-12-29 14:40:00,37.17,37.2,37.17,37.19,11800.0,37.17,37.2,37.17,37.19,11800.0
2005-12-29 14:45:00,37.19,37.2,37.15,37.18,19800.0,37.19,37.2,37.15,37.18,19800.0
2005-12-29 14:50:00,37.18,37.2,37.16,37.18,16100.0,37.18,37.2,37.16,37.18,16100.0
2005-12-29 14:55:00,37.17,37.17,37.12,37.16,39600.0,37.17,37.17,37.12,37.16,39600.0
2005-12-29 15:00:00,37.16,37.22,37.15,37.22,34900.0,37.16,37.22,37.15,37.22,34900.0
2005-12-29 15:05:00,37.22,37.22,37.05,37.05,50000.0,37.22,37.22,37.05,37.05,50000.0
2005-12-29 15:10:00,37.05,37.05,36.97,37.02,58900.0,37.05,37.05,36.97,37.02,58900.0
2005-12-29 15:15:00,37.02,37.02,36.9,36.92,62000.0,37.02,37.02,36.9,36.92,62000.0
2005-12-29 15:20:00,36.92,36.95,36.87,36.93,82400.0,36.92,36.95,36.87,36.93,82400.0
2005-12-29 15:25:00,36.92,36.94,36.88,36.93,48800.0,36.92,36.94,36.88,36.93,48800.0
2005-12-29 15:30:00,36.93,36.95,36.87,36.89,102700.0,36.93,36.95,36.87,36.89,102700.0
2005-12-29 15:35:00,36.88,36.92,36.87,36.87,29100.0,36.88,36.92,36.87,36.87,29100.0
2005-12-29 15:40:00,36.88,36.88,36.83,36.84,38800.0,36.88,36.88,36.83,36.84,38800.0
2005-12-29 15:45:00,36.85,36.86,36.84,36.86,39100.0,36.85,36.86,36.84,36.86,39100.0
2005-12-29 15:50:00,36.86,36.98,36.86,36.91,99800.0,36.86,36.98,36.86,36.91,99800.0
2005-12-29 15:55:00,36.91,36.94,36.87,36.94,48200.0,36.91,36.94,36.87,36.94,48200.0
2005-12-30 09:30:00,36.65,36.9,36.65,36.79,57400.0,36.65,36.9,36.65,36.79,57400.0
2005-12-30 09:35:00,36.82,36.88,36.79,36.85,31100.0,36.82,36.88,36.79,36.85,31100.0
2005-12-30 09:40:00,36.85,36.85,36.69,36.73,43400.0,36.85,36.85,36.69,36.73,43400.0
2005-12-30 09:45:00,36.72,36.85,36.72,36.72,26400.0,36.72,36.85,36.72,36.72,26400.0
2005-12-30 09:50:00,36.73,36.74,36.65,36.66,22100.0,36.73,36.74,36.65,36.66,22100.0
2005-12-30 09:55:00,36.66,36.75,36.61,36.75,29200.0,36.66,36.75,36.61,36.75,29200.0
2005-12-30 10:00:00,36.71,36.73,36.69,36.72,10700.0,36.71,36.73,36.69,36.72,10700.0
2005-12-30 10:05:00,36.73,36.81,36.73,36.75,18500.0,36.73,36.81,36.73,36.75,18500.0
2005-12-30 10:10:00,36.75,36.81,36.69,36.69,32300.0,36.75,36.81,36.69,36.69,32300.0
2005-12-30 10:15:00,36.69,36.8,36.69,36.76,19200.0,36.69,36.8,36.69,36.76,19200.0
2005-12-30 10:20:00,36.76,36.76,36.7,36.74,24600.0,36.76,36.76,36.7,36.74,24600.0
2005-12-30 10:25:00,36.75,36.75,36.69,36.71,30600.0,36.75,36.75,36.69,36.71,30600.0
2005-12-30 10:30:00,36.71,36.75,36.7,36.71,17200.0,36.71,36.75,36.7,36.71,17200.0
2005-12-30 10:35:00,36.72,36.77,36.71,36.76,17500.0,36.72,36.77,36.71,36.76,17500.0
2005-12-30 10:40:00,36.75,36.79,36.67,36.78,33800.0,36.75,36.79,36.67,36.78,33800.0
2005-12-30 10:45:00,36.78,36.78,36.72,36.78,32100.0,36.78,36.78,36.72,36.78,32100.0
2005-12-30 10:50:00,36.78,36.8,36.75,36.76,24800.0,36.78,36.8,36.75,36.76,24800.0
2005-12-30 10:55:00,36.75,36.81,36.7,36.79,32000.0,36.75,36.81,36.7,36.79,32000.0
2005-12-30 11:00:00,36.79,36.79,36.72,36.75,23500.0,36.79,36.79,36.72,36.75,23500.0
2005-12-30 11:05:00,36.74,36.83,36.74,36.81,40900.0,36.74,36.83,36.74,36.81,40900.0
2005-12-30 11:10:00,36.82,36.85,36.78,36.79,22600.0,36.82,36.85,36.78,36.79,22600.0
2005-12-30 11:15:00,36.79,36.92,36.75,36.87,40700.0,36.79,36.92,36.75,36.87,40700.0
2005-12-30 11:20:00,36.87,36.88,36.84,36.84,24800.0,36.87,36.88,36.84,36.84,24800.0
2005-12-30 11:25:00,36.85,36.87,36.8,36.86,53400.0,36.85,36.87,36.8,36.86,53400.0
2005-12-30 11:30:00,36.85,36.85,36.8,36.84,17700.0,36.85,36.85,36.8,36.84,17700.0
2005-12-30 11:35:00,36.84,36.85,36.8,36.85,22300.0,36.84,36.85,36.8,36.85,22300.0
2005-12-30 11:40:00,36.85,36.9,36.85,36.9,17300.0,36.85,36.9,36.85,36.9,17300.0
2005-12-30 11:45:00,36.9,36.99,36.9,36.99,27500.0,36.9,36.99,36.9,36.99,27500.0
2005-12-30 11:50:00,36.98,36.99,36.91,36.92,28600.0,36.98,36.99,36.91,36.92,28600.0
2005-12-30 11:55:00,36.92,36.93,36.9,36.9,19000.0,36.92,36.93,36.9,36.9,19000.0
2005-12-30 12:00:00,36.91,36.96,36.86,36.89,30000.0,36.91,36.96,36.86,36.89,30000.0
2005-12-30 12:05:00,36.89,36.91,36.86,36.89,29400.0,36.89,36.91,36.86,36.89,29400.0
2005-12-30 12:10:00,36.89,36.94,36.88,36.92,27200.0,36.89,36.94,36.88,36.92,27200.0
2005-12-30 12:15:00,36.91,36.92,36.87,36.87,17200.0,36.91,36.92,36.87,36.87,17200.0
2005-12-30 12:20:00,36.87,36.97,36.87,36.97,36200.0,36.87,36.97,36.87,36.97,36200.0
2005-12-30 12:25:00,36.96,36.97,36.9,36.93,31800.0,36.96,36.97,36.9,36.93,31800.0
2005-12-30 12:30:00,36.92,37.0,36.92,36.99,46500.0,36.92,37.0,36.92,36.99,46500.0
2005-12-30 12:35:00,36.99,37.01,36.98,36.98,28600.0,36.99,37.01,36.98,36.98,28600.0
2005-12-30 12:40:00,36.99,37.01,36.96,36.99,23700.0,36.99,37.01,36.96,36.99,23700.0
2005-12-30 12:45:00,36.99,37.01,36.99,37.0,12000.0,36.99,37.01,36.99,37.0,12000.0
2005-12-30 12:50:00,37.0,37.01,36.98,37.01,17900.0,37.0,37.01,36.98,37.01,17900.0
2005-12-30 12:55:00,37.01,37.02,36.9,36.92,45500.0,37.01,37.02,36.9,36.92,45500.0
2005-12-30 13:00:00,36.92,36.94,36.9,36.93,19500.0,36.92,36.94,36.9,36.93,19500.0
2005-12-30 13:05:00,36.94,37.0,36.91,36.98,35800.0,36.94,37.0,36.91,36.98,35800.0
2005-12-30 13:10:00,36.99,36.99,36.95,36.95,12900.0,36.99,36.99,36.95,36.95,12900.0
2005-12-30 13:15:00,36.95,36.96,36.94,36.96,10400.0,36.95,36.96,36.94,36.96,10400.0
2005-12-30 13:20:00,36.96,36.97,36.9,36.91,22700.0,36.96,36.97,36.9,36.91,22700.0
2005-12-30 13:25:00,36.91,36.95,36.91,36.94,30600.0,36.91,36.95,36.91,36.94,30600.0
2005-12-30 13:30:00,36.94,36.94,36.91,36.91,16100.0,36.94,36.94,36.91,36.91,16100.0
2005-12-30 13:35:00,36.92,37.0,36.91,36.99,23000.0,36.92,37.0,36.91,36.99,23000.0
2005-12-30 13:40:00,37.0,37.0,36.98,36.99,30800.0,37.0,37.0,36.98,36.99,30800.0
2005-12-30 13:45:00,36.99,37.07,36.99,37.02,33800.0,36.99,37.07,36.99,37.02,33800.0
2005-12-30 13:50:00,37.02,37.02,36.96,36.99,27800.0,37.02,37.02,36.96,36.99,27800.0
2005-12-30 13:55:00,36.99,37.01,36.98,37.0,13400.0,36.99,37.01,36.98,37.0,13400.0
2005-12-30 14:00:00,37.01,37.04,37.0,37.03,22000.0,37.01,37.04,37.0,37.03,22000.0
2005-12-30 14:05:00,37.02,37.05,37.02,37.03,19300.0,37.02,37.05,37.02,37.03,19300.0
2005-12-30 14:10:00,37.03,37.04,36.99,37.03,78800.0,37.03,37.04,36.99,37.03,78800.0
2005-12-30 14:15:00,37.03,37.05,36.99,36.99,18200.0,37.03,37.05,36.99,36.99,18200.0
2005-12-30 14:20:00,36.99,37.02,36.98,36.99,20600.0,36.99,37.02,36.98,36.99,20600.0
2005-12-30 14:25:00,37.0,37.03,36.97,36.97,30800.0,37.0,37.03,36.97,36.97,30800.0
2005-12-30 14:30:00,36.98,36.98,36.95,36.97,43700.0,36.98,36.98,36.95,36.97,43700.0
2005-12-30 14:35:00,36.98,37.03,36.98,37.01,34500.0,36.98,37.03,36.98,37.01,34500.0
2005-12-30 14:40:00,37.0,37.02,37.0,37.02,22500.0,37.0,37.02,37.0,37.02,22500.0
2005-12-30 14:45:00,37.03,37.03,37.01,37.01,24200.0,37.03,37.03,37.01,37.01,24200.0
2005-12-30 14:50:00,37.02,37.07,37.0,37.07,46900.0,37.02,37.07,37.0,37.07,46900.0
2005-12-30 14:55:00,37.07,37.12,37.06,37.1,40400.0,37.07,37.12,37.06,37.1,40400.0
2005-12-30 15:00:00,37.1,37.11,36.99,36.99,49600.0,37.1,37.11,36.99,36.99,49600.0
2005-12-30 15:05:00,37.0,37.03,36.96,36.97,39600.0,37.0,37.03,36.96,36.97,39600.0
2005-12-30 15:10:00,36.97,36.98,36.95,36.95,41600.0,36.97,36.98,36.95,36.95,41600.0
2005-12-30 15:15:00,36.96,36.99,36.93,36.93,38300.0,36.96,36.99,36.93,36.93,38300.0
2005-12-30 15:20:00,36.94,36.98,36.93,36.98,43300.0,36.94,36.98,36.93,36.98,43300.0
2005-12-30 15:25:00,36.98,36.99,36.94,36.94,22700.0,36.98,36.99,36.94,36.94,22700.0
2005-12-30 15:30:00,36.95,37.01,36.92,36.97,44100.0,36.95,37.01,36.92,36.97,44100.0
2005-12-30 15:35:00,36.97,36.98,36.92,36.95,49100.0,36.97,36.98,36.92,36.95,49100.0
2005-12-30 15:40:00,36.95,36.99,36.9,36.97,61900.0,36.95,36.99,36.9,36.97,61900.0
2005-12-30 15:45:00,36.98,37.0,36.86,36.91,102900.0,36.98,37.0,36.86,36.91,102900.0
2005-12-30 15:50:00,36.91,37.0,36.91,36.97,143100.0,36.91,37.0,36.91,36.97,143100.0
2005-12-30 15:55:00,36.97,36.98,36.88,36.94,276700.0,36.97,36.98,36.88,36.94,276700.0
2006-01-03 09:30:00,37.28,37.28,37.12,37.15,253900.0,37.28,37.28,37.12,37.15,253900.0
2006-01-03 09:35:00,37.17,37.18,37.01,37.03,117400.0,37.17,37.18,37.01,37.03,117400.0
2006-01-03 09:40:00,37.03,37.1,37.01,37.1,120700.0,37.03,37.1,37.01,37.1,120700.0
2006-01-03 09:45:00,37.09,37.1,37.03,37.07,395300.0,37.09,37.1,37.03,37.07,395300.0
2006-01-03 09:50:00,37.08,37.08,36.94,36.95,183200.0,37.08,37.08,36.94,36.95,183200.0
2006-01-03 09:55:00,36.96,37.02,36.95,36.96,104300.0,36.96,37.02,36.95,36.96,104300.0
2006-01-03 10:00:00,36.96,37.03,36.78,36.8,122500.0,36.96,37.03,36.78,36.8,122500.0
2006-01-03 10:05:00,36.81,36.88,36.72,36.73,114300.0,36.81,36.88,36.72,36.73,114300.0
2006-01-03 10:10:00,36.73,36.74,36.61,36.71,79700.0,36.73,36.74,36.61,36.71,79700.0
2006-01-03 10:15:00,36.68,36.71,36.59,36.61,89300.0,36.68,36.71,36.59,36.61,89300.0
2006-01-03 10:20:00,36.62,36.62,36.58,36.58,111300.0,36.62,36.62,36.58,36.58,111300.0
2006-01-03 10:25:00,36.58,36.6,36.53,36.55,77000.0,36.58,36.6,36.53,36.55,77000.0
2006-01-03 10:30:00,36.54,36.57,36.36,36.37,119500.0,36.54,36.57,36.36,36.37,119500.0
2006-01-03 10:35:00,36.36,36.39,36.13,36.16,129400.0,36.36,36.39,36.13,36.16,129400.0
2006-01-03 10:40:00,36.18,36.32,36.16,36.31,169000.0,36.18,36.32,36.16,36.31,169000.0
2006-01-03 10:45:00,36.31,36.41,36.31,36.39,62200.0,36.31,36.41,36.31,36.39,62200.0
2006-01-03 10:50:00,36.39,36.42,36.3,36.33,65500.0,36.39,36.42,36.3,36.33,65500.0
2006-01-03 10:55:00,36.31,36.35,36.24,36.26,96300.0,36.31,36.35,36.24,36.26,96300.0
2006-01-03 11:00:00,36.3,36.37,36.26,36.35,60900.0,36.3,36.37,36.26,36.35,60900.0
2006-01-03 11:05:00,36.35,36.46,36.31,36.43,86000.0,36.35,36.46,36.31,36.43,86000.0
2006-01-03 11:10:00,36.43,36.49,36.37,36.49,84500.0,36.43,36.49,36.37,36.49,84500.0
2006-01-03 11:15:00,36.49,36.54,36.44,36.53,62100.0,36.49,36.54,36.44,36.53,62100.0
2006-01-03 11:20:00,36.53,36.53,36.49,36.52,42800.0,36.53,36.53,36.49,36.52,42800.0
2006-01-03 11:25:00,36.51,36.53,36.46,36.5,52800.0,36.51,36.53,36.46,36.5,52800.0
2006-01-03 11:30:00,36.49,36.51,36.46,36.49,36800.0,36.49,36.51,36.46,36.49,36800.0
2006-01-03 11:35:00,36.48,36.5,36.44,36.48,74900.0,36.48,36.5,36.44,36.48,74900.0
2006-01-03 11:40:00,36.47,36.51,36.46,36.5,50000.0,36.47,36.51,36.46,36.5,50000.0
2006-01-03 11:45:00,36.5,36.5,36.47,36.49,58100.0,36.5,36.5,36.47,36.49,58100.0
2006-01-03 11:50:00,36.49,36.54,36.48,36.5,81800.0,36.49,36.54,36.48,36.5,81800.0
2006-01-03 11:55:00,36.5,36.69,36.5,36.66,84300.0,36.5,36.69,36.5,36.66,84300.0
2006-01-03 12:00:00,36.66,36.68,36.6,36.61,51700.0,36.66,36.68,36.6,36.61,51700.0
2006-01-03 12:05:00,36.6,36.71,36.6,36.71,55300.0,36.6,36.71,36.6,36.71,55300.0
2006-01-03 12:10:00,36.7,36.72,36.6,36.6,55000.0,36.7,36.72,36.6,36.6,55000.0
2006-01-03 12:15:00,36.6,36.63,36.58,36.61,53300.0,36.6,36.63,36.58,36.61,53300.0
2006-01-03 12:20:00,36.6,36.63,36.59,36.63,24800.0,36.6,36.63,36.59,36.63,24800.0
2006-01-03 12:25:00,36.62,36.71,36.62,36.67,41900.0,36.62,36.71,36.62,36.67,41900.0
2006-01-03 12:30:00,36.67,36.72,36.64,36.69,60800.0,36.67,36.72,36.64,36.69,60800.0
2006-01-03 12:35:00,36.7,36.74,36.69,36.7,81500.0,36.7,36.74,36.69,36.7,81500.0
2006-01-03 12:40:00,36.7,36.7,36.66,36.68,48900.0,36.7,36.7,36.66,36.68,48900.0
2006-01-03 12:45:00,36.68,36.7,36.36,36.69,60200.0,36.68,36.7,36.36,36.69,60200.0
2006-01-03 12:50:00,36.69,36.88,36.69,36.82,92200.0,36.69,36.88,36.69,36.82,92200.0
2006-01-03 12:55:00,36.82,36.88,36.78,36.87,45300.0,36.82,36.88,36.78,36.87,45300.0
2006-01-03 13:00:00,36.87,36.87,36.84,36.86,37400.0,36.87,36.87,36.84,36.86,37400.0
2006-01-03 13:05:00,36.85,36.86,36.83,36.83,23300.0,36.85,36.86,36.83,36.83,23300.0
2006-01-03 13:10:00,36.82,36.85,36.81,36.84,37700.0,36.82,36.85,36.81,36.84,37700.0
2006-01-03 13:15:00,36.84,37.03,36.84,37.02,99200.0,36.84,37.03,36.84,37.02,99200.0
2006-01-03 13:20:00,37.02,37.02,36.97,37.0,43100.0,37.02,37.02,36.97,37.0,43100.0
2006-01-03 13:25:00,37.0,37.03,36.97,37.01,27000.0,37.0,37.03,36.97,37.01,27000.0
2006-01-03 13:30:00,37.0,37.01,36.99,37.01,35500.0,37.0,37.01,36.99,37.01,35500.0
2006-01-03 13:35:00,37.01,37.02,36.94,37.01,74100.0,37.01,37.02,36.94,37.01,74100.0
2006-01-03 13:40:00,37.02,37.02,36.94,36.98,33000.0,37.02,37.02,36.94,36.98,33000.0
2006-01-03 13:45:00,36.98,37.1,36.97,37.08,65100.0,36.98,37.1,36.97,37.08,65100.0
2006-01-03 13:50:00,37.08,37.15,37.05,37.1,92900.0,37.08,37.15,37.05,37.1,92900.0
2006-01-03 13:55:00,37.11,37.11,37.06,37.06,35800.0,37.11,37.11,37.06,37.06,35800.0
2006-01-03 14:00:00,37.06,37.25,37.06,37.25,181300.0,37.06,37.25,37.06,37.25,181300.0
2006-01-03 14:05:00,37.25,37.44,37.18,37.43,170300.0,37.25,37.44,37.18,37.43,170300.0
2006-01-03 14:10:00,37.44,37.67,37.41,37.6,212600.0,37.44,37.67,37.41,37.6,212600.0
2006-01-03 14:15:00,37.61,37.69,37.54,37.6,126300.0,37.61,37.69,37.54,37.6,126300.0
2006-01-03 14:20:00,37.6,37.68,37.54,37.55,132000.0,37.6,37.68,37.54,37.55,132000.0
2006-01-03 14:25:00,37.55,37.81,37.55,37.74,136000.0,37.55,37.81,37.55,37.74,136000.0
2006-01-03 14:30:00,37.75,38.0,37.74,37.94,165100.0,37.75,38.0,37.74,37.94,165100.0
2006-01-03 14:35:00,37.93,37.99,37.84,37.88,146600.0,37.93,37.99,37.84,37.88,146600.0
2006-01-03 14:40:00,37.88,37.89,37.82,37.85,104000.0,37.88,37.89,37.82,37.85,104000.0
2006-01-03 14:45:00,37.85,37.9,37.79,37.88,183200.0,37.85,37.9,37.79,37.88,183200.0
2006-01-03 14:50:00,37.89,37.97,37.88,37.94,110000.0,37.89,37.97,37.88,37.94,110000.0
2006-01-03 14:55:00,37.94,37.97,37.92,37.97,49800.0,37.94,37.97,37.92,37.97,49800.0
2006-01-03 15:00:00,37.97,38.01,37.87,37.99,252600.0,37.97,38.01,37.87,37.99,252600.0
2006-01-03 15:05:00,38.0,38.16,37.98,38.08,174200.0,38.0,38.16,37.98,38.08,174200.0
2006-01-03 15:10:00,38.08,38.17,38.06,38.16,81600.0,38.08,38.17,38.06,38.16,81600.0
2006-01-03 15:15:00,38.15,38.21,38.15,38.2,122900.0,38.15,38.21,38.15,38.2,122900.0
2006-01-03 15:20:00,38.19,38.34,38.19,38.27,138900.0,38.19,38.34,38.19,38.27,138900.0
2006-01-03 15:25:00,38.27,38.29,38.22,38.23,150000.0,38.27,38.29,38.22,38.23,150000.0
2006-01-03 15:30:00,38.22,38.31,38.21,38.31,140700.0,38.22,38.31,38.21,38.31,140700.0
2006-01-03 15:35:00,38.3,38.31,38.12,38.14,157700.0,38.3,38.31,38.12,38.14,157700.0
2006-01-03 15:40:00,38.13,38.26,38.1,38.11,215700.0,38.13,38.26,38.1,38.11,215700.0
2006-01-03 15:45:00,38.11,38.12,38.03,38.07,80200.0,38.11,38.12,38.03,38.07,80200.0
2006-01-03 15:50:00,38.07,38.31,38.0,38.27,338500.0,38.07,38.31,38.0,38.27,338500.0
2006-01-03 15:55:00,38.26,38.79,38.21,38.46,970200.0,38.26,38.79,38.21,38.46,970200.0
2006-01-04 09:30:00,38.52,38.8,38.46,38.61,664000.0,38.52,38.8,38.46,38.61,664000.0
2006-01-04 09:35:00,38.61,38.61,38.16,38.21,188700.0,38.61,38.61,38.16,38.21,188700.0
2006-01-04 09:40:00,38.2,38.37,38.19,38.25,190300.0,38.2,38.37,38.19,38.25,190300.0
2006-01-04 09:45:00,38.25,38.3,38.13,38.21,90000.0,38.25,38.3,38.13,38.21,90000.0
2006-01-04 09:50:00,38.2,38.31,38.07,38.08,109200.0,38.2,38.31,38.07,38.08,109200.0
2006-01-04 09:55:00,38.09,38.15,37.8,37.95,193700.0,38.09,38.15,37.8,37.95,193700.0
2006-01-04 10:00:00,37.94,38.06,37.85,38.04,204700.0,37.94,38.06,37.85,38.04,204700.0
2006-01-04 10:05:00,38.04,38.11,37.99,38.09,90000.0,38.04,38.11,37.99,38.09,90000.0
2006-01-04 10:10:00,38.09,38.11,38.01,38.08,87500.0,38.09,38.11,38.01,38.08,87500.0
2006-01-04 10:15:00,38.1,38.2,38.09,38.17,186300.0,38.1,38.2,38.09,38.17,186300.0
2006-01-04 10:20:00,38.17,38.22,38.15,38.17,99300.0,38.17,38.22,38.15,38.17,99300.0
2006-01-04 10:25:00,38.18,38.2,38.1,38.11,62300.0,38.18,38.2,38.1,38.11,62300.0
2006-01-04 10:30:00,38.12,38.16,38.1,38.15,49900.0,38.12,38.16,38.1,38.15,49900.0
2006-01-04 10:35:00,38.15,38.25,38.15,38.2,73500.0,38.15,38.25,38.15,38.2,73500.0
2006-01-04 10:40:00,38.19,38.21,38.09,38.1,76600.0,38.19,38.21,38.09,38.1,76600.0
2006-01-04 10:45:00,38.1,38.23,38.09,38.22,44700.0,38.1,38.23,38.09,38.22,44700.0
2006-01-04 10:50:00,38.22,38.24,38.17,38.19,60500.0,38.22,38.24,38.17,38.19,60500.0
2006-01-04 10:55:00,38.2,38.23,38.15,38.21,71700.0,38.2,38.23,38.15,38.21,71700.0
2006-01-04 11:00:00,38.21,38.22,38.08,38.09,75100.0,38.21,38.22,38.08,38.09,75100.0
2006-01-04 11:05:00,38.09,38.1,38.0,38.06,83100.0,38.09,38.1,38.0,38.06,83100.0
2006-01-04 11:10:00,38.06,38.1,38.01,38.06,54400.0,38.06,38.1,38.01,38.06,54400.0
2006-01-04 11:15:00,38.07,38.13,38.04,38.09,57900.0,38.07,38.13,38.04,38.09,57900.0
2006-01-04 11:20:00,38.09,38.22,38.09,38.2,46200.0,38.09,38.22,38.09,38.2,46200.0
2006-01-04 11:25:00,38.2,38.25,38.08,38.25,48400.0,38.2,38.25,38.08,38.25,48400.0
2006-01-04 11:30:00,38.24,38.26,38.17,38.19,54000.0,38.24,38.26,38.17,38.19,54000.0
2006-01-04 11:35:00,38.19,38.22,38.08,38.18,57500.0,38.19,38.22,38.08,38.18,57500.0
2006-01-04 11:40:00,38.17,38.25,38.15,38.23,55200.0,38.17,38.25,38.15,38.23,55200.0
2006-01-04 11:45:00,38.22,38.31,38.17,38.29,62300.0,38.22,38.31,38.17,38.29,62300.0
2006-01-04 11:50:00,38.29,38.42,38.26,38.39,65500.0,38.29,38.42,38.26,38.39,65500.0
2006-01-04 11:55:00,38.39,38.39,38.32,38.35,55600.0,38.39,38.39,38.32,38.35,55600.0
2006-01-04 12:00:00,38.35,38.45,38.34,38.43,78200.0,38.35,38.45,38.34,38.43,78200.0
2006-01-04 12:05:00,38.44,38.45,38.36,38.4,37200.0,38.44,38.45,38.36,38.4,37200.0
2006-01-04 12:10:00,38.4,38.44,38.38,38.42,37200.0,38.4,38.44,38.38,38.42,37200.0
2006-01-04 12:15:00,38.43,38.43,38.32,38.34,52900.0,38.43,38.43,38.32,38.34,52900.0
2006-01-04 12:20:00,38.33,38.34,38.24,38.31,42800.0,38.33,38.34,38.24,38.31,42800.0
2006-01-04 12:25:00,38.31,38.36,38.27,38.28,37700.0,38.31,38.36,38.27,38.28,37700.0
2006-01-04 12:30:00,38.28,38.34,38.21,38.21,49200.0,38.28,38.34,38.21,38.21,49200.0
2006-01-04 12:35:00,38.22,38.31,38.16,38.19,75700.0,38.22,38.31,38.16,38.19,75700.0
2006-01-04 12:40:00,38.19,38.26,38.17,38.22,47100.0,38.19,38.26,38.17,38.22,47100.0
2006-01-04 12:45:00,38.22,38.27,38.16,38.17,45800.0,38.22,38.27,38.16,38.17,45800.0
2006-01-04 12:50:00,38.16,38.16,38.1,38.13,24800.0,38.16,38.16,38.1,38.13,24800.0
2006-01-04 12:55:00,38.13,38.14,38.1,38.11,49700.0,38.13,38.14,38.1,38.11,49700.0
2006-01-04 13:00:00,38.11,38.12,38.01,38.05,59100.0,38.11,38.12,38.01,38.05,59100.0
2006-01-04 13:05:00,38.06,38.12,38.04,38.09,44900.0,38.06,38.12,38.04,38.09,44900.0
2006-01-04 13:10:00,38.08,38.1,38.02,38.05,45500.0,38.08,38.1,38.02,38.05,45500.0
2006-01-04 13:15:00,38.06,38.15,38.05,38.14,24900.0,38.06,38.15,38.05,38.14,24900.0
2006-01-04 13:20:00,38.13,38.17,38.12,38.13,39900.0,38.13,38.17,38.12,38.13,39900.0
2006-01-04 13:25:00,38.13,38.18,38.11,38.15,36100.0,38.13,38.18,38.11,38.15,36100.0
2006-01-04 13:30:00,38.14,38.2,38.0,38.01,44300.0,38.14,38.2,38.0,38.01,44300.0
2006-01-04 13:35:00,38.02,38.05,37.95,37.96,29800.0,38.02,38.05,37.95,37.96,29800.0
2006-01-04 13:40:00,37.96,38.1,37.96,38.07,39300.0,37.96,38.1,37.96,38.07,39300.0
2006-01-04 13:45:00,38.07,38.1,38.05,38.1,29200.0,38.07,38.1,38.05,38.1,29200.0
2006-01-04 13:50:00,38.1,38.17,38.1,38.11,26200.0,38.1,38.17,38.1,38.11,26200.0
2006-01-04 13:55:00,38.1,38.17,38.05,38.06,39500.0,38.1,38.17,38.05,38.06,39500.0
2006-01-04 14:00:00,38.07,38.14,38.06,38.14,38100.0,38.07,38.14,38.06,38.14,38100.0
2006-01-04 14:05:00,38.14,38.14,38.0,38.02,40400.0,38.14,38.14,38.0,38.02,40400.0
2006-01-04 14:10:00,38.02,38.06,38.0,38.01,50000.0,38.02,38.06,38.0,38.01,50000.0
2006-01-04 14:15:00,38.01,38.08,37.99,38.02,50600.0,38.01,38.08,37.99,38.02,50600.0
2006-01-04 14:20:00,38.03,38.04,37.98,37.98,57800.0,38.03,38.04,37.98,37.98,57800.0
2006-01-04 14:25:00,37.98,38.12,37.97,38.11,36200.0,37.98,38.12,37.97,38.11,36200.0
2006-01-04 14:30:00,38.11,38.11,38.01,38.01,29600.0,38.11,38.11,38.01,38.01,29600.0
2006-01-04 14:35:00,38.02,38.14,38.01,38.05,41800.0,38.02,38.14,38.01,38.05,41800.0
2006-01-04 14:40:00,38.05,38.11,38.0,38.01,62000.0,38.05,38.11,38.0,38.01,62000.0
2006-01-04 14:45:00,38.01,38.06,38.0,38.01,44700.0,38.01,38.06,38.0,38.01,44700.0
2006-01-04 14:50:00,38.01,38.04,37.99,37.99,41500.0,38.01,38.04,37.99,37.99,41500.0
2006-01-04 14:55:00,37.99,38.04,37.97,38.0,60000.0,37.99,38.04,37.97,38.0,60000.0
2006-01-04 15:00:00,37.99,38.11,37.97,38.05,51400.0,37.99,38.11,37.97,38.05,51400.0
2006-01-04 15:05:00,38.06,38.11,38.06,38.06,38100.0,38.06,38.11,38.06,38.06,38100.0
2006-01-04 15:10:00,38.05,38.11,38.04,38.07,41200.0,38.05,38.11,38.04,38.07,41200.0
2006-01-04 15:15:00,38.08,38.08,38.06,38.07,23600.0,38.08,38.08,38.06,38.07,23600.0
2006-01-04 15:20:00,38.07,38.2,38.06,38.15,46300.0,38.07,38.2,38.06,38.15,46300.0
2006-01-04 15:25:00,38.15,38.27,38.14,38.27,68300.0,38.15,38.27,38.14,38.27,68300.0
2006-01-04 15:30:00,38.28,38.36,38.26,38.26,113300.0,38.28,38.36,38.26,38.26,113300.0
2006-01-04 15:35:00,38.27,38.34,38.25,38.32,93300.0,38.27,38.34,38.25,38.32,93300.0
2006-01-04 15:40:00,38.32,38.4,38.29,38.35,89200.0,38.32,38.4,38.29,38.35,89200.0
2006-01-04 15:45:00,38.36,38.4,38.3,38.3,122600.0,38.36,38.4,38.3,38.3,122600.0
2006-01-04 15:50:00,38.29,38.38,38.29,38.38,159600.0,38.29,38.38,38.29,38.38,159600.0
2006-01-04 15:55:00,38.37,38.42,38.37,38.42,168100.0,38.37,38.42,38.37,38.42,168100.0
2006-01-05 09:30:00,38.22,38.36,38.18,38.33,284200.0,38.22,38.36,38.18,38.33,284200.0
2006-01-05 09:35:00,38.33,38.49,38.32,38.43,124000.0,38.33,38.49,38.32,38.43,124000.0
2006-01-05 09:40:00,38.42,38.42,38.19,38.27,112400.0,38.42,38.42,38.19,38.27,112400.0
2006-01-05 09:45:00,38.26,38.35,38.23,38.31,85200.0,38.26,38.35,38.23,38.31,85200.0
2006-01-05 09:50:00,38.31,38.31,38.05,38.11,224700.0,38.31,38.31,38.05,38.11,224700.0
2006-01-05 09:55:00,38.11,38.21,38.06,38.11,140200.0,38.11,38.21,38.06,38.11,140200.0
2006-01-05 10:00:00,38.13,38.2,38.07,38.17,164400.0,38.13,38.2,38.07,38.17,164400.0
2006-01-05 10:05:00,38.17,38.39,38.1,38.31,99400.0,38.17,38.39,38.1,38.31,99400.0
2006-01-05 10:10:00,38.31,38.31,38.24,38.3,49700.0,38.31,38.31,38.24,38.3,49700.0
2006-01-05 10:15:00,38.3,38.3,38.16,38.16,35500.0,38.3,38.3,38.16,38.16,35500.0
2006-01-05 10:20:00,38.16,38.2,38.07,38.07,43500.0,38.16,38.2,38.07,38.07,43500.0
2006-01-05 10:25:00,38.05,38.25,38.04,38.06,77500.0,38.05,38.25,38.04,38.06,77500.0
2006-01-05 10:30:00,38.06,38.09,38.04,38.06,54800.0,38.06,38.09,38.04,38.06,54800.0
2006-01-05 10:35:00,38.05,38.06,37.88,37.91,91900.0,38.05,38.06,37.88,37.91,91900.0
2006-01-05 10:40:00,37.94,38.0,37.9,37.97,41600.0,37.94,38.0,37.9,37.97,41600.0
2006-01-05 10:45:00,37.98,38.01,37.94,37.97,34100.0,37.98,38.01,37.94,37.97,34100.0
2006-01-05 10:50:00,37.96,38.01,37.96,37.98,64400.0,37.96,38.01,37.96,37.98,64400.0
2006-01-05 10:55:00,37.98,38.0,37.95,37.99,43800.0,37.98,38.0,37.95,37.99,43800.0
2006-01-05 11:00:00,37.99,38.05,37.95,37.97,176400.0,37.99,38.05,37.95,37.97,176400.0
2006-01-05 11:05:00,37.96,37.98,37.92,37.92,66700.0,37.96,37.98,37.92,37.92,66700.0
2006-01-05 11:10:00,37.92,38.0,37.91,37.97,81400.0,37.92,38.0,37.91,37.97,81400.0
2006-01-05 11:15:00,37.97,38.01,37.95,37.98,147900.0,37.97,38.01,37.95,37.98,147900.0
2006-01-05 11:20:00,37.98,38.04,37.95,38.01,96200.0,37.98,38.04,37.95,38.01,96200.0
2006-01-05 11:25:00,38.01,38.01,37.93,37.96,40200.0,38.01,38.01,37.93,37.96,40200.0
2006-01-05 11:30:00,37.97,38.0,37.93,38.0,35100.0,37.97,38.0,37.93,38.0,35100.0
2006-01-05 11:35:00,37.99,38.01,37.97,37.97,59400.0,37.99,38.01,37.97,37.97,59400.0
2006-01-05 11:40:00,37.97,38.01,37.95,37.96,30700.0,37.97,38.01,37.95,37.96,30700.0
2006-01-05 11:45:00,37.95,37.96,37.93,37.93,24800.0,37.95,37.96,37.93,37.93,24800.0
2006-01-05 11:50:00,37.93,37.97,37.93,37.95,20000.0,37.93,37.97,37.93,37.95,20000.0
2006-01-05 11:55:00,37.96,37.98,37.93,37.93,26800.0,37.96,37.98,37.93,37.93,26800.0
2006-01-05 12:00:00,37.93,37.96,37.9,37.92,42000.0,37.93,37.96,37.9,37.92,42000.0
2006-01-05 12:05:00,37.92,37.96,37.84,37.96,72000.0,37.92,37.96,37.84,37.96,72000.0
2006-01-05 12:10:00,37.95,37.95,37.88,37.88,36400.0,37.95,37.95,37.88,37.88,36400.0
2006-01-05 12:15:00,37.89,37.94,37.85,37.89,83500.0,37.89,37.94,37.85,37.89,83500.0
2006-01-05 12:20:00,37.9,37.97,37.9,37.91,21100.0,37.9,37.97,37.9,37.91,21100.0
2006-01-05 12:25:00,37.91,37.92,37.86,37.87,28900.0,37.91,37.92,37.86,37.87,28900.0
2006-01-05 12:30:00,37.87,37.88,37.84,37.88,35600.0,37.87,37.88,37.84,37.88,35600.0
2006-01-05 12:35:00,37.87,37.87,37.76,37.81,85800.0,37.87,37.87,37.76,37.81,85800.0
2006-01-05 12:40:00,37.8,37.82,37.7,37.72,134700.0,37.8,37.82,37.7,37.72,134700.0
2006-01-05 12:45:00,37.7,37.74,37.57,37.73,121100.0,37.7,37.74,37.57,37.73,121100.0
2006-01-05 12:50:00,37.72,37.75,37.64,37.72,89700.0,37.72,37.75,37.64,37.72,89700.0
2006-01-05 12:55:00,37.72,37.73,37.66,37.71,54200.0,37.72,37.73,37.66,37.71,54200.0
2006-01-05 13:00:00,37.72,37.78,37.71,37.73,105600.0,37.72,37.78,37.71,37.73,105600.0
2006-01-05 13:05:00,37.73,37.79,37.72,37.78,72300.0,37.73,37.79,37.72,37.78,72300.0
2006-01-05 13:10:00,37.78,37.85,37.73,37.85,66900.0,37.78,37.85,37.73,37.85,66900.0
2006-01-05 13:15:00,37.85,37.9,37.78,37.78,47300.0,37.85,37.9,37.78,37.78,47300.0
2006-01-05 13:20:00,37.77,37.81,37.71,37.76,43600.0,37.77,37.81,37.71,37.76,43600.0
2006-01-05 13:25:00,37.77,37.85,37.76,37.85,42800.0,37.77,37.85,37.76,37.85,42800.0
2006-01-05 13:30:00,37.85,37.9,37.84,37.9,33000.0,37.85,37.9,37.84,37.9,33000.0
2006-01-05 13:35:00,37.9,37.91,37.85,37.88,89000.0,37.9,37.91,37.85,37.88,89000.0
2006-01-05 13:40:00,37.89,37.91,37.88,37.89,38600.0,37.89,37.91,37.88,37.89,38600.0
2006-01-05 13:45:00,37.89,37.91,37.88,37.88,111300.0,37.89,37.91,37.88,37.88,111300.0
2006-01-05 13:50:00,37.89,37.97,37.88,37.97,51600.0,37.89,37.97,37.88,37.97,51600.0
2006-01-05 13:55:00,37.97,37.97,37.9,37.91,62800.0,37.97,37.97,37.9,37.91,62800.0
2006-01-05 14:00:00,37.91,37.91,37.84,37.86,100000.0,37.91,37.91,37.84,37.86,100000.0
2006-01-05 14:05:00,37.86,37.86,37.77,37.82,50500.0,37.86,37.86,37.77,37.82,50500.0
2006-01-05 14:10:00,37.82,37.84,37.79,37.79,29300.0,37.82,37.84,37.79,37.79,29300.0
2006-01-05 14:15:00,37.78,37.79,37.76,37.77,45200.0,37.78,37.79,37.76,37.77,45200.0
2006-01-05 14:20:00,37.77,37.79,37.67,37.68,71500.0,37.77,37.79,37.67,37.68,71500.0
2006-01-05 14:25:00,37.68,37.7,37.58,37.59,77700.0,37.68,37.7,37.58,37.59,77700.0
2006-01-05 14:30:00,37.59,37.65,37.56,37.63,73100.0,37.59,37.65,37.56,37.63,73100.0
2006-01-05 14:35:00,37.63,37.65,37.62,37.64,33800.0,37.63,37.65,37.62,37.64,33800.0
2006-01-05 14:40:00,37.64,37.66,37.54,37.59,93100.0,37.64,37.66,37.54,37.59,93100.0
2006-01-05 14:45:00,37.59,37.7,37.58,37.68,85100.0,37.59,37.7,37.58,37.68,85100.0
2006-01-05 14:50:00,37.68,37.75,37.68,37.73,83400.0,37.68,37.75,37.68,37.73,83400.0
2006-01-05 14:55:00,37.74,37.82,37.7,37.79,64500.0,37.74,37.82,37.7,37.79,64500.0
2006-01-05 15:00:00,37.79,37.9,37.77,37.9,74300.0,37.79,37.9,37.77,37.9,74300.0
2006-01-05 15:05:00,37.9,37.99,37.9,37.97,95600.0,37.9,37.99,37.9,37.97,95600.0
2006-01-05 15:10:00,37.97,37.99,37.9,37.92,67600.0,37.97,37.99,37.9,37.92,67600.0
2006-01-05 15:15:00,37.91,37.96,37.91,37.95,45300.0,37.91,37.96,37.91,37.95,45300.0
2006-01-05 15:20:00,37.94,37.94,37.91,37.92,30000.0,37.94,37.94,37.91,37.92,30000.0
2006-01-05 15:25:00,37.92,37.96,37.92,37.95,37300.0,37.92,37.96,37.92,37.95,37300.0
2006-01-05 15:30:00,37.94,38.01,37.94,37.98,102900.0,37.94,38.01,37.94,37.98,102900.0
2006-01-05 15:35:00,37.99,38.01,37.98,38.0,169600.0,37.99,38.01,37.98,38.0,169600.0
2006-01-05 15:40:00,38.0,38.01,37.97,37.99,157900.0,38.0,38.01,37.97,37.99,157900.0
2006-01-05 15:45:00,38.0,38.09,37.99,38.03,177000.0,38.0,38.09,37.99,38.03,177000.0
2006-01-05 15:50:00,38.03,38.07,38.02,38.03,77700.0,38.03,38.07,38.02,38.03,77700.0
2006-01-05 15:55:00,38.02,38.08,38.02,38.07,212100.0,38.02,38.08,38.02,38.07,212100.0
2006-01-06 09:30:00,38.57,38.65,38.5,38.63,351000.0,38.57,38.65,38.5,38.63,351000.0
2006-01-06 09:35:00,38.64,38.64,38.6,38.6,78300.0,38.64,38.64,38.6,38.6,78300.0
2006-01-06 09:40:00,38.6,38.64,38.56,38.61,108000.0,38.6,38.64,38.56,38.61,108000.0
2006-01-06 09:45:00,38.6,38.63,38.56,38.56,58700.0,38.6,38.63,38.56,38.56,58700.0
2006-01-06 09:50:00,38.58,38.64,38.56,38.63,74700.0,38.58,38.64,38.56,38.63,74700.0
2006-01-06 09:55:00,38.63,38.65,38.59,38.59,85400.0,38.63,38.65,38.59,38.59,85400.0
2006-01-06 10:00:00,38.58,38.59,38.5,38.55,177000.0,38.58,38.59,38.5,38.55,177000.0
2006-01-06 10:05:00,38.55,38.6,38.45,38.56,127700.0,38.55,38.6,38.45,38.56,127700.0
2006-01-06 10:10:00,38.56,38.64,38.5,38.63,52400.0,38.56,38.64,38.5,38.63,52400.0
2006-01-06 10:15:00,38.63,38.64,38.58,38.63,40900.0,38.63,38.64,38.58,38.63,40900.0
2006-01-06 10:20:00,38.63,38.64,38.56,38.56,59900.0,38.63,38.64,38.56,38.56,59900.0
2006-01-06 10:25:00,38.56,38.65,38.55,38.62,70800.0,38.56,38.65,38.55,38.62,70800.0
2006-01-06 10:30:00,38.62,38.62,38.59,38.6,67000.0,38.62,38.62,38.59,38.6,67000.0
2006-01-06 10:35:00,38.6,38.62,38.51,38.53,56900.0,38.6,38.62,38.51,38.53,56900.0
2006-01-06 10:40:00,38.53,38.61,38.53,38.61,61300.0,38.53,38.61,38.53,38.61,61300.0
2006-01-06 10:45:00,38.61,38.64,38.54,38.64,75800.0,38.61,38.64,38.54,38.64,75800.0
2006-01-06 10:50:00,38.64,38.64,38.55,38.62,43300.0,38.64,38.64,38.55,38.62,43300.0
2006-01-06 10:55:00,38.62,38.63,38.56,38.61,28800.0,38.62,38.63,38.56,38.61,28800.0
2006-01-06 11:00:00,38.62,38.63,38.54,38.56,24800.0,38.62,38.63,38.54,38.56,24800.0
2006-01-06 11:05:00,38.56,38.6,38.55,38.59,32600.0,38.56,38.6,38.55,38.59,32600.0
2006-01-06 11:10:00,38.6,38.6,38.57,38.59,71500.0,38.6,38.6,38.57,38.59,71500.0
2006-01-06 11:15:00,38.56,38.61,38.54,38.6,138900.0,38.56,38.61,38.54,38.6,138900.0
2006-01-06 11:20:00,38.59,38.64,38.57,38.64,124600.0,38.59,38.64,38.57,38.64,124600.0
2006-01-06 11:25:00,38.63,38.64,38.56,38.58,76200.0,38.63,38.64,38.56,38.58,76200.0
2006-01-06 11:30:00,38.57,38.63,38.57,38.6,34000.0,38.57,38.63,38.57,38.6,34000.0
2006-01-06 11:35:00,38.59,38.62,38.57,38.6,176900.0,38.59,38.62,38.57,38.6,176900.0
2006-01-06 11:40:00,38.59,38.64,38.58,38.64,51900.0,38.59,38.64,38.58,38.64,51900.0
2006-01-06 11:45:00,38.64,38.64,38.6,38.64,99500.0,38.64,38.64,38.6,38.64,99500.0
2006-01-06 11:50:00,38.64,38.64,38.62,38.63,28900.0,38.64,38.64,38.62,38.63,28900.0
2006-01-06 11:55:00,38.63,38.68,38.62,38.63,88700.0,38.63,38.68,38.62,38.63,88700.0
2006-01-06 12:00:00,38.64,38.64,38.63,38.64,58900.0,38.64,38.64,38.63,38.64,58900.0
2006-01-06 12:05:00,38.64,38.64,38.58,38.64,68200.0,38.64,38.64,38.58,38.64,68200.0
2006-01-06 12:10:00,38.64,38.64,38.62,38.62,22300.0,38.64,38.64,38.62,38.62,22300.0
2006-01-06 12:15:00,38.62,38.63,38.61,38.61,20000.0,38.62,38.63,38.61,38.61,20000.0
2006-01-06 12:20:00,38.61,38.64,38.6,38.64,81000.0,38.61,38.64,38.6,38.64,81000.0
2006-01-06 12:25:00,38.64,38.64,38.63,38.63,13000.0,38.64,38.64,38.63,38.63,13000.0
2006-01-06 12:30:00,38.64,38.81,38.63,38.79,349400.0,38.64,38.81,38.63,38.79,349400.0
2006-01-06 12:35:00,38.79,38.83,38.75,38.78,78600.0,38.79,38.83,38.75,38.78,78600.0
2006-01-06 12:40:00,38.77,38.8,38.74,38.76,37600.0,38.77,38.8,38.74,38.76,37600.0
2006-01-06 12:45:00,38.76,38.77,38.74,38.74,31700.0,38.76,38.77,38.74,38.74,31700.0
2006-01-06 12:50:00,38.74,38.81,38.74,38.8,214600.0,38.74,38.81,38.74,38.8,214600.0
2006-01-06 12:55:00,38.8,38.88,38.78,38.86,188900.0,38.8,38.88,38.78,38.86,188900.0
2006-01-06 13:00:00,38.78,38.87,38.78,38.84,180800.0,38.78,38.87,38.78,38.84,180800.0
2006-01-06 13:05:00,38.83,38.83,38.78,38.78,51200.0,38.83,38.83,38.78,38.78,51200.0
2006-01-06 13:10:00,38.78,38.8,38.78,38.79,35800.0,38.78,38.8,38.78,38.79,35800.0
2006-01-06 13:15:00,38.8,38.93,38.8,38.92,76300.0,38.8,38.93,38.8,38.92,76300.0
2006-01-06 13:20:00,38.92,39.0,38.9,38.98,152700.0,38.92,39.0,38.9,38.98,152700.0
2006-01-06 13:25:00,38.98,38.99,38.92,38.98,153600.0,38.98,38.99,38.92,38.98,153600.0
2006-01-06 13:30:00,38.98,38.98,38.91,38.93,39700.0,38.98,38.98,38.91,38.93,39700.0
2006-01-06 13:35:00,38.92,38.97,38.92,38.97,31600.0,38.92,38.97,38.92,38.97,31600.0
2006-01-06 13:40:00,38.96,38.97,38.94,38.94,43200.0,38.96,38.97,38.94,38.94,43200.0
2006-01-06 13:45:00,38.94,38.96,38.9,38.93,87800.0,38.94,38.96,38.9,38.93,87800.0
2006-01-06 13:50:00,38.92,38.96,38.87,38.94,110900.0,38.92,38.96,38.87,38.94,110900.0
2006-01-06 13:55:00,38.94,38.97,38.94,38.96,121000.0,38.94,38.97,38.94,38.96,121000.0
2006-01-06 14:00:00,38.96,38.96,38.87,38.89,87900.0,38.96,38.96,38.87,38.89,87900.0
2006-01-06 14:05:00,38.9,38.98,38.88,38.98,127800.0,38.9,38.98,38.88,38.98,127800.0
2006-01-06 14:10:00,38.97,38.98,38.95,38.98,33400.0,38.97,38.98,38.95,38.98,33400.0
2006-01-06 14:15:00,38.98,39.0,38.98,38.99,119200.0,38.98,39.0,38.98,38.99,119200.0
2006-01-06 14:20:00,38.99,38.99,38.98,38.98,38800.0,38.99,38.99,38.98,38.98,38800.0
2006-01-06 14:25:00,38.99,38.99,38.98,38.98,22900.0,38.99,38.99,38.98,38.98,22900.0
2006-01-06 14:30:00,38.99,38.99,38.96,38.97,59000.0,38.99,38.99,38.96,38.97,59000.0
2006-01-06 14:35:00,38.96,38.97,38.95,38.96,25700.0,38.96,38.97,38.95,38.96,25700.0
2006-01-06 14:40:00,38.96,38.97,38.94,38.95,47700.0,38.96,38.97,38.94,38.95,47700.0
2006-01-06 14:45:00,38.95,38.98,38.95,38.96,54900.0,38.95,38.98,38.95,38.96,54900.0
2006-01-06 14:50:00,38.96,38.98,38.95,38.98,76600.0,38.96,38.98,38.95,38.98,76600.0
2006-01-06 14:55:00,38.98,38.99,38.97,38.97,125300.0,38.98,38.99,38.97,38.97,125300.0
2006-01-06 15:00:00,38.97,38.99,38.97,38.98,74800.0,38.97,38.99,38.97,38.98,74800.0
2006-01-06 15:05:00,38.98,38.99,38.96,38.96,62800.0,38.98,38.99,38.96,38.96,62800.0
2006-01-06 15:10:00,38.97,38.99,38.97,38.98,44600.0,38.97,38.99,38.97,38.98,44600.0
2006-01-06 15:15:00,38.98,38.98,38.96,38.96,42700.0,38.98,38.98,38.96,38.96,42700.0
2006-01-06 15:20:00,38.95,38.99,38.95,38.98,118900.0,38.95,38.99,38.95,38.98,118900.0
2006-01-06 15:25:00,38.99,39.0,38.98,39.0,74900.0,38.99,39.0,38.98,39.0,74900.0
2006-01-06 15:30:00,38.99,39.02,38.99,39.0,195100.0,38.99,39.02,38.99,39.0,195100.0
2006-01-06 15:35:00,39.0,39.0,38.99,39.0,99600.0,39.0,39.0,38.99,39.0,99600.0
2006-01-06 15:40:00,38.99,39.0,38.97,38.98,632500.0,38.99,39.0,38.97,38.98,632500.0
2006-01-06 15:45:00,38.98,39.0,38.93,39.0,151400.0,38.98,39.0,38.93,39.0,151400.0
2006-01-06 15:50:00,38.99,39.0,38.93,38.93,174700.0,38.99,39.0,38.93,38.93,174700.0
2006-01-06 15:55:00,38.94,39.0,38.9,39.0,231100.0,38.94,39.0,38.9,39.0,231100.0
2006-01-09 09:30:00,38.96,39.06,38.76,38.98,315900.0,38.96,39.06,38.76,38.98,315900.0
2006-01-09 09:35:00,38.97,38.98,38.85,38.9,51500.0,38.97,38.98,38.85,38.9,51500.0
2006-01-09 09:40:00,38.92,39.0,38.83,38.91,66500.0,38.92,39.0,38.83,38.91,66500.0
2006-01-09 09:45:00,38.93,38.94,38.78,38.84,55000.0,38.93,38.94,38.78,38.84,55000.0
2006-01-09 09:50:00,38.83,38.94,38.75,38.76,44600.0,38.83,38.94,38.75,38.76,44600.0
2006-01-09 09:55:00,38.76,38.76,38.65,38.74,139400.0,38.76,38.76,38.65,38.74,139400.0
2006-01-09 10:00:00,38.74,38.86,38.61,38.64,96400.0,38.74,38.86,38.61,38.64,96400.0
2006-01-09 10:05:00,38.64,38.65,38.56,38.62,120700.0,38.64,38.65,38.56,38.62,120700.0
2006-01-09 10:10:00,38.61,38.8,38.61,38.71,68900.0,38.61,38.8,38.61,38.71,68900.0
2006-01-09 10:15:00,38.72,38.81,38.72,38.77,43300.0,38.72,38.81,38.72,38.77,43300.0
2006-01-09 10:20:00,38.77,38.77,38.72,38.73,8800.0,38.77,38.77,38.72,38.73,8800.0
2006-01-09 10:25:00,38.73,38.78,38.68,38.73,68700.0,38.73,38.78,38.68,38.73,68700.0
2006-01-09 10:30:00,38.72,38.74,38.7,38.72,19600.0,38.72,38.74,38.7,38.72,19600.0
2006-01-09 10:35:00,38.72,38.72,38.55,38.57,60800.0,38.72,38.72,38.55,38.57,60800.0
2006-01-09 10:40:00,38.57,38.62,38.41,38.44,192200.0,38.57,38.62,38.41,38.44,192200.0
2006-01-09 10:45:00,38.44,38.46,38.42,38.43,62400.0,38.44,38.46,38.42,38.43,62400.0
2006-01-09 10:50:00,38.43,38.49,38.43,38.46,50000.0,38.43,38.49,38.43,38.46,50000.0
2006-01-09 10:55:00,38.46,38.47,38.45,38.46,34200.0,38.46,38.47,38.45,38.46,34200.0
2006-01-09 11:00:00,38.46,38.46,38.32,38.32,70300.0,38.46,38.46,38.32,38.32,70300.0
2006-01-09 11:05:00,38.32,38.4,38.21,38.26,81900.0,38.32,38.4,38.21,38.26,81900.0
2006-01-09 11:10:00,38.26,38.44,38.25,38.26,79200.0,38.26,38.44,38.25,38.26,79200.0
2006-01-09 11:15:00,38.26,38.28,38.19,38.24,50500.0,38.26,38.28,38.19,38.24,50500.0
2006-01-09 11:20:00,38.24,38.33,38.23,38.28,29400.0,38.24,38.33,38.23,38.28,29400.0
2006-01-09 11:25:00,38.29,38.39,38.27,38.35,48000.0,38.29,38.39,38.27,38.35,48000.0
2006-01-09 11:30:00,38.34,38.47,38.33,38.46,36600.0,38.34,38.47,38.33,38.46,36600.0
2006-01-09 11:35:00,38.46,38.55,38.46,38.54,46600.0,38.46,38.55,38.46,38.54,46600.0
2006-01-09 11:40:00,38.54,38.57,38.53,38.56,47400.0,38.54,38.57,38.53,38.56,47400.0
2006-01-09 11:45:00,38.56,38.57,38.5,38.57,16900.0,38.56,38.57,38.5,38.57,16900.0
2006-01-09 11:50:00,38.56,38.58,38.53,38.57,22200.0,38.56,38.58,38.53,38.57,22200.0
2006-01-09 11:55:00,38.57,38.59,38.53,38.57,39500.0,38.57,38.59,38.53,38.57,39500.0
2006-01-09 12:00:00,38.55,38.58,38.49,38.51,56900.0,38.55,38.58,38.49,38.51,56900.0
2006-01-09 12:05:00,38.51,38.51,38.5,38.51,14700.0,38.51,38.51,38.5,38.51,14700.0
2006-01-09 12:10:00,38.51,38.55,38.51,38.55,19000.0,38.51,38.55,38.51,38.55,19000.0
2006-01-09 12:15:00,38.55,38.55,38.5,38.53,24800.0,38.55,38.55,38.5,38.53,24800.0
2006-01-09 12:20:00,38.53,38.65,38.53,38.56,114000.0,38.53,38.65,38.53,38.56,114000.0
2006-01-09 12:25:00,38.56,38.59,38.54,38.58,42100.0,38.56,38.59,38.54,38.58,42100.0
2006-01-09 12:30:00,38.58,38.6,38.53,38.56,50100.0,38.58,38.6,38.53,38.56,50100.0
2006-01-09 12:35:00,38.56,38.56,38.5,38.51,160700.0,38.56,38.56,38.5,38.51,160700.0
2006-01-09 12:40:00,38.5,38.59,38.5,38.56,44800.0,38.5,38.59,38.5,38.56,44800.0
2006-01-09 12:45:00,38.57,38.57,38.52,38.54,37200.0,38.57,38.57,38.52,38.54,37200.0
2006-01-09 12:50:00,38.55,38.6,38.54,38.6,39200.0,38.55,38.6,38.54,38.6,39200.0
2006-01-09 12:55:00,38.6,38.61,38.58,38.6,10500.0,38.6,38.61,38.58,38.6,10500.0
2006-01-09 13:00:00,38.62,38.63,38.55,38.57,73300.0,38.62,38.63,38.55,38.57,73300.0
2006-01-09 13:05:00,38.57,38.6,38.53,38.53,36000.0,38.57,38.6,38.53,38.53,36000.0
2006-01-09 13:10:00,38.54,38.56,38.52,38.52,38800.0,38.54,38.56,38.52,38.52,38800.0
2006-01-09 13:15:00,38.53,38.53,38.51,38.51,26300.0,38.53,38.53,38.51,38.51,26300.0
2006-01-09 13:20:00,38.51,38.52,38.51,38.52,23800.0,38.51,38.52,38.51,38.52,23800.0
2006-01-09 13:25:00,38.51,38.56,38.51,38.51,51600.0,38.51,38.56,38.51,38.51,51600.0
2006-01-09 13:30:00,38.51,38.52,38.5,38.5,39600.0,38.51,38.52,38.5,38.5,39600.0
2006-01-09 13:35:00,38.51,38.55,38.5,38.54,38100.0,38.51,38.55,38.5,38.54,38100.0
2006-01-09 13:40:00,38.53,38.55,38.5,38.51,30700.0,38.53,38.55,38.5,38.51,30700.0
2006-01-09 13:45:00,38.5,38.54,38.5,38.52,36200.0,38.5,38.54,38.5,38.52,36200.0
2006-01-09 13:50:00,38.52,38.56,38.5,38.52,33300.0,38.52,38.56,38.5,38.52,33300.0
2006-01-09 13:55:00,38.52,38.52,38.5,38.5,25700.0,38.52,38.52,38.5,38.5,25700.0
2006-01-09 14:00:00,38.5,38.54,38.5,38.53,75400.0,38.5,38.54,38.5,38.53,75400.0
2006-01-09 14:05:00,38.53,38.56,38.48,38.49,140400.0,38.53,38.56,38.48,38.49,140400.0
2006-01-09 14:10:00,38.49,38.49,38.45,38.46,33900.0,38.49,38.49,38.45,38.46,33900.0
2006-01-09 14:15:00,38.46,38.48,38.45,38.47,24700.0,38.46,38.48,38.45,38.47,24700.0
2006-01-09 14:20:00,38.47,38.47,38.44,38.44,44300.0,38.47,38.47,38.44,38.44,44300.0
2006-01-09 14:25:00,38.43,38.43,38.35,38.39,78500.0,38.43,38.43,38.35,38.39,78500.0
2006-01-09 14:30:00,38.38,38.39,38.3,38.3,70000.0,38.38,38.39,38.3,38.3,70000.0
2006-01-09 14:35:00,38.31,38.31,38.16,38.16,86000.0,38.31,38.31,38.16,38.16,86000.0
2006-01-09 14:40:00,38.16,38.25,38.15,38.18,74700.0,38.16,38.25,38.15,38.18,74700.0
2006-01-09 14:45:00,38.18,38.19,38.04,38.04,121300.0,38.18,38.19,38.04,38.04,121300.0
2006-01-09 14:50:00,38.06,38.06,37.87,37.95,137200.0,38.06,38.06,37.87,37.95,137200.0
2006-01-09 14:55:00,37.95,38.09,37.92,38.07,89100.0,37.95,38.09,37.92,38.07,89100.0
2006-01-09 15:00:00,38.06,38.09,38.05,38.08,45100.0,38.06,38.09,38.05,38.08,45100.0
2006-01-09 15:05:00,38.07,38.17,38.06,38.15,80500.0,38.07,38.17,38.06,38.15,80500.0
2006-01-09 15:10:00,38.16,38.2,38.15,38.19,66100.0,38.16,38.2,38.15,38.19,66100.0
2006-01-09 15:15:00,38.19,38.19,38.1,38.11,50100.0,38.19,38.19,38.1,38.11,50100.0
2006-01-09 15:20:00,38.1,38.12,38.08,38.1,69400.0,38.1,38.12,38.08,38.1,69400.0
2006-01-09 15:25:00,38.1,38.1,38.07,38.07,55000.0,38.1,38.1,38.07,38.07,55000.0
2006-01-09 15:30:00,38.07,38.22,38.07,38.22,117900.0,38.07,38.22,38.07,38.22,117900.0
2006-01-09 15:35:00,38.22,38.31,38.21,38.29,94800.0,38.22,38.31,38.21,38.29,94800.0
2006-01-09 15:40:00,38.28,38.4,38.26,38.35,134700.0,38.28,38.4,38.26,38.35,134700.0
2006-01-09 15:45:00,38.35,38.39,38.3,38.32,91500.0,38.35,38.39,38.3,38.32,91500.0
2006-01-09 15:50:00,38.31,38.32,38.24,38.27,112100.0,38.31,38.32,38.24,38.27,112100.0
2006-01-09 15:55:00,38.27,38.4,38.27,38.39,156400.0,38.27,38.4,38.27,38.39,156400.0
2006-01-10 09:30:00,38.24,38.51,38.1,38.47,194100.0,38.24,38.51,38.1,38.47,194100.0
2006-01-10 09:35:00,38.47,38.51,38.32,38.44,108100.0,38.47,38.51,38.32,38.44,108100.0
2006-01-10 09:40:00,38.44,38.45,38.3,38.34,81000.0,38.44,38.45,38.3,38.34,81000.0
2006-01-10 09:45:00,38.34,38.38,38.25,38.37,74800.0,38.34,38.38,38.25,38.37,74800.0
2006-01-10 09:50:00,38.37,38.38,38.31,38.32,60300.0,38.37,38.38,38.31,38.32,60300.0
2006-01-10 09:55:00,38.31,38.31,38.13,38.18,68900.0,38.31,38.31,38.13,38.18,68900.0
2006-01-10 10:00:00,38.2,38.3,38.15,38.23,36000.0,38.2,38.3,38.15,38.23,36000.0
2006-01-10 10:05:00,38.23,38.26,38.2,38.23,50800.0,38.23,38.26,38.2,38.23,50800.0
2006-01-10 10:10:00,38.23,38.31,38.23,38.24,35300.0,38.23,38.31,38.23,38.24,35300.0
2006-01-10 10:15:00,38.24,38.37,38.22,38.31,49600.0,38.24,38.37,38.22,38.31,49600.0
2006-01-10 10:20:00,38.36,38.44,38.33,38.43,38000.0,38.36,38.44,38.33,38.43,38000.0
2006-01-10 10:25:00,38.44,38.5,38.39,38.44,32300.0,38.44,38.5,38.39,38.44,32300.0
2006-01-10 10:30:00,38.46,38.48,38.29,38.29,59400.0,38.46,38.48,38.29,38.29,59400.0
2006-01-10 10:35:00,38.44,38.56,38.43,38.55,37600.0,38.44,38.56,38.43,38.55,37600.0
2006-01-10 10:40:00,38.55,38.56,38.41,38.41,30000.0,38.55,38.56,38.41,38.41,30000.0
2006-01-10 10:45:00,38.4,38.42,38.27,38.34,74200.0,38.4,38.42,38.27,38.34,74200.0
2006-01-10 10:50:00,38.34,38.44,38.26,38.26,40900.0,38.34,38.44,38.26,38.26,40900.0
2006-01-10 10:55:00,38.27,38.35,38.16,38.21,56900.0,38.27,38.35,38.16,38.21,56900.0
2006-01-10 11:00:00,38.18,38.23,38.09,38.23,53300.0,38.18,38.23,38.09,38.23,53300.0
2006-01-10 11:05:00,38.23,38.23,38.16,38.22,29600.0,38.23,38.23,38.16,38.22,29600.0
2006-01-10 11:10:00,38.22,38.36,38.21,38.33,21500.0,38.22,38.36,38.21,38.33,21500.0
2006-01-10 11:15:00,38.34,38.34,38.26,38.32,37500.0,38.34,38.34,38.26,38.32,37500.0
2006-01-10 11:20:00,38.33,38.37,38.32,38.37,18900.0,38.33,38.37,38.32,38.37,18900.0
2006-01-10 11:25:00,38.38,38.39,38.33,38.38,48100.0,38.38,38.39,38.33,38.38,48100.0
2006-01-10 11:30:00,38.36,38.47,38.36,38.47,59600.0,38.36,38.47,38.36,38.47,59600.0
2006-01-10 11:35:00,38.47,38.61,38.46,38.58,56800.0,38.47,38.61,38.46,38.58,56800.0
2006-01-10 11:40:00,38.58,38.74,38.56,38.67,70800.0,38.58,38.74,38.56,38.67,70800.0
2006-01-10 11:45:00,38.67,38.75,38.66,38.73,60500.0,38.67,38.75,38.66,38.73,60500.0
2006-01-10 11:50:00,38.73,38.75,38.72,38.73,32100.0,38.73,38.75,38.72,38.73,32100.0
2006-01-10 11:55:00,38.73,38.76,38.7,38.71,62500.0,38.73,38.76,38.7,38.71,62500.0
2006-01-10 12:00:00,38.71,38.82,38.7,38.82,49100.0,38.71,38.82,38.7,38.82,49100.0
2006-01-10 12:05:00,38.82,38.84,38.79,38.83,69200.0,38.82,38.84,38.79,38.83,69200.0
2006-01-10 12:10:00,38.83,38.84,38.81,38.84,61800.0,38.83,38.84,38.81,38.84,61800.0
2006-01-10 12:15:00,38.85,39.15,38.84,39.04,304800.0,38.85,39.15,38.84,39.04,304800.0
2006-01-10 12:20:00,39.04,39.07,39.01,39.02,89900.0,39.04,39.07,39.01,39.02,89900.0
2006-01-10 12:25:00,39.02,39.09,38.98,39.05,92000.0,39.02,39.09,38.98,39.05,92000.0
2006-01-10 12:30:00,39.05,39.23,39.0,39.22,156900.0,39.05,39.23,39.0,39.22,156900.0
2006-01-10 12:35:00,39.22,39.42,39.1,39.29,224900.0,39.22,39.42,39.1,39.29,224900.0
2006-01-10 12:40:00,39.28,39.31,39.21,39.21,177900.0,39.28,39.31,39.21,39.21,177900.0
2006-01-10 12:45:00,39.22,39.24,39.11,39.12,158000.0,39.22,39.24,39.11,39.12,158000.0
2006-01-10 12:50:00,39.12,39.12,39.03,39.04,94100.0,39.12,39.12,39.03,39.04,94100.0
2006-01-10 12:55:00,39.04,39.1,39.04,39.06,76200.0,39.04,39.1,39.04,39.06,76200.0
2006-01-10 13:00:00,39.07,39.07,39.01,39.01,69300.0,39.07,39.07,39.01,39.01,69300.0
2006-01-10 13:05:00,39.01,39.06,38.94,39.02,89500.0,39.01,39.06,38.94,39.02,89500.0
2006-01-10 13:10:00,39.06,39.11,39.03,39.08,69700.0,39.06,39.11,39.03,39.08,69700.0
2006-01-10 13:15:00,39.08,39.12,39.07,39.1,58500.0,39.08,39.12,39.07,39.1,58500.0
2006-01-10 13:20:00,39.11,39.24,39.08,39.22,70800.0,39.11,39.24,39.08,39.22,70800.0
2006-01-10 13:25:00,39.23,39.24,39.18,39.19,28200.0,39.23,39.24,39.18,39.19,28200.0
2006-01-10 13:30:00,39.19,39.29,39.18,39.19,78000.0,39.19,39.29,39.18,39.19,78000.0
2006-01-10 13:35:00,39.19,39.19,39.14,39.16,75800.0,39.19,39.19,39.14,39.16,75800.0
2006-01-10 13:40:00,39.15,39.22,39.08,39.09,102000.0,39.15,39.22,39.08,39.09,102000.0
2006-01-10 13:45:00,39.07,39.09,38.89,38.9,105700.0,39.07,39.09,38.89,38.9,105700.0
2006-01-10 13:50:00,38.9,38.92,38.83,38.83,84400.0,38.9,38.92,38.83,38.83,84400.0
2006-01-10 13:55:00,38.83,38.9,38.78,38.87,106500.0,38.83,38.9,38.78,38.87,106500.0
2006-01-10 14:00:00,38.88,38.96,38.84,38.91,84900.0,38.88,38.96,38.84,38.91,84900.0
2006-01-10 14:05:00,38.9,38.92,38.87,38.91,55700.0,38.9,38.92,38.87,38.91,55700.0
2006-01-10 14:10:00,38.91,38.92,38.89,38.9,29400.0,38.91,38.92,38.89,38.9,29400.0
2006-01-10 14:15:00,38.9,38.92,38.88,38.88,136900.0,38.9,38.92,38.88,38.88,136900.0
2006-01-10 14:20:00,38.88,38.93,38.87,38.9,28900.0,38.88,38.93,38.87,38.9,28900.0
2006-01-10 14:25:00,38.89,38.89,38.84,38.85,69500.0,38.89,38.89,38.84,38.85,69500.0
2006-01-10 14:30:00,38.85,38.86,38.81,38.84,89500.0,38.85,38.86,38.81,38.84,89500.0
2006-01-10 14:35:00,38.84,38.86,38.82,38.82,130800.0,38.84,38.86,38.82,38.82,130800.0
2006-01-10 14:40:00,38.82,38.84,38.74,38.76,141000.0,38.82,38.84,38.74,38.76,141000.0
2006-01-10 14:45:00,38.76,38.83,38.68,38.8,60900.0,38.76,38.83,38.68,38.8,60900.0
2006-01-10 14:50:00,38.81,38.81,38.7,38.7,38300.0,38.81,38.81,38.7,38.7,38300.0
2006-01-10 14:55:00,38.7,38.73,38.7,38.72,72600.0,38.7,38.73,38.7,38.72,72600.0
2006-01-10 15:00:00,38.72,38.81,38.7,38.71,37200.0,38.72,38.81,38.7,38.71,37200.0
2006-01-10 15:05:00,38.71,38.71,38.69,38.71,47600.0,38.71,38.71,38.69,38.71,47600.0
2006-01-10 15:10:00,38.7,38.8,38.69,38.78,63100.0,38.7,38.8,38.69,38.78,63100.0
2006-01-10 15:15:00,38.77,38.81,38.7,38.76,78300.0,38.77,38.81,38.7,38.76,78300.0
2006-01-10 15:20:00,38.76,38.84,38.7,38.72,495200.0,38.76,38.84,38.7,38.72,495200.0
2006-01-10 15:25:00,38.74,38.77,38.68,38.69,57000.0,38.74,38.77,38.68,38.69,57000.0
2006-01-10 15:30:00,38.7,38.73,38.63,38.71,125100.0,38.7,38.73,38.63,38.71,125100.0
2006-01-10 15:35:00,38.71,38.76,38.68,38.7,136600.0,38.71,38.76,38.68,38.7,136600.0
2006-01-10 15:40:00,38.74,38.75,38.68,38.7,170600.0,38.74,38.75,38.68,38.7,170600.0
2006-01-10 15:45:00,38.7,38.74,38.64,38.69,194200.0,38.7,38.74,38.64,38.69,194200.0
2006-01-10 15:50:00,38.69,38.73,38.65,38.71,209300.0,38.69,38.73,38.65,38.71,209300.0
2006-01-10 15:55:00,38.71,38.71,38.57,38.57,257200.0,38.71,38.71,38.57,38.57,257200.0
2006-01-11 09:30:00,39.14,39.17,38.83,39.05,394000.0,39.14,39.17,38.83,39.05,394000.0
2006-01-11 09:35:00,39.03,39.05,38.79,38.79,75900.0,39.03,39.05,38.79,38.79,75900.0
2006-01-11 09:40:00,38.79,38.88,38.74,38.8,93100.0,38.79,38.88,38.74,38.8,93100.0
2006-01-11 09:45:00,38.79,38.8,38.6,38.61,107000.0,38.79,38.8,38.6,38.61,107000.0
2006-01-11 09:50:00,38.6,38.64,38.6,38.62,81000.0,38.6,38.64,38.6,38.62,81000.0
2006-01-11 09:55:00,38.61,38.7,38.6,38.7,56800.0,38.61,38.7,38.6,38.7,56800.0
2006-01-11 10:00:00,38.71,38.75,38.61,38.64,72300.0,38.71,38.75,38.61,38.64,72300.0
2006-01-11 10:05:00,38.64,38.71,38.62,38.62,44600.0,38.64,38.71,38.62,38.62,44600.0
2006-01-11 10:10:00,38.62,38.63,38.6,38.61,209300.0,38.62,38.63,38.6,38.61,209300.0
2006-01-11 10:15:00,38.6,38.61,38.5,38.6,102500.0,38.6,38.61,38.5,38.6,102500.0
2006-01-11 10:20:00,38.61,38.93,38.59,38.87,94200.0,38.61,38.93,38.59,38.87,94200.0
2006-01-11 10:25:00,38.86,38.89,38.78,38.87,50100.0,38.86,38.89,38.78,38.87,50100.0
2006-01-11 10:30:00,38.86,38.95,38.77,38.84,59200.0,38.86,38.95,38.77,38.84,59200.0
2006-01-11 10:35:00,38.84,38.96,38.79,38.91,47500.0,38.84,38.96,38.79,38.91,47500.0
2006-01-11 10:40:00,38.91,39.0,38.9,39.0,70400.0,38.91,39.0,38.9,39.0,70400.0
2006-01-11 10:45:00,39.0,39.0,38.96,39.0,51300.0,39.0,39.0,38.96,39.0,51300.0
2006-01-11 10:50:00,38.99,39.08,38.98,39.04,63000.0,38.99,39.08,38.98,39.04,63000.0
2006-01-11 10:55:00,39.03,39.04,38.84,38.95,247600.0,39.03,39.04,38.84,38.95,247600.0
2006-01-11 11:00:00,38.95,39.0,38.91,39.0,63000.0,38.95,39.0,38.91,39.0,63000.0
2006-01-11 11:05:00,39.0,39.0,38.98,39.0,76700.0,39.0,39.0,38.98,39.0,76700.0
2006-01-11 11:10:00,39.0,39.07,38.91,39.0,65000.0,39.0,39.07,38.91,39.0,65000.0
2006-01-11 11:15:00,39.0,39.1,38.93,39.08,87400.0,39.0,39.1,38.93,39.08,87400.0
2006-01-11 11:20:00,39.06,39.08,39.01,39.07,33900.0,39.06,39.08,39.01,39.07,33900.0
2006-01-11 11:25:00,39.07,39.09,39.05,39.08,27600.0,39.07,39.09,39.05,39.08,27600.0
2006-01-11 11:30:00,39.09,39.11,39.04,39.1,71500.0,39.09,39.11,39.04,39.1,71500.0
2006-01-11 11:35:00,39.1,39.18,39.09,39.15,61300.0,39.1,39.18,39.09,39.15,61300.0
2006-01-11 11:40:00,39.15,39.24,39.15,39.19,67500.0,39.15,39.24,39.15,39.19,67500.0
2006-01-11 11:45:00,39.2,39.2,39.16,39.17,24500.0,39.2,39.2,39.16,39.17,24500.0
2006-01-11 11:50:00,39.17,39.18,39.1,39.15,110300.0,39.17,39.18,39.1,39.15,110300.0
2006-01-11 11:55:00,39.15,39.16,39.1,39.13,58400.0,39.15,39.16,39.1,39.13,58400.0
2006-01-11 12:00:00,39.12,39.15,39.1,39.12,33700.0,39.12,39.15,39.1,39.12,33700.0
2006-01-11 12:05:00,39.11,39.15,39.11,39.14,26800.0,39.11,39.15,39.11,39.14,26800.0
2006-01-11 12:10:00,39.15,39.2,39.14,39.19,41100.0,39.15,39.2,39.14,39.19,41100.0
2006-01-11 12:15:00,39.18,39.28,39.17,39.27,80100.0,39.18,39.28,39.17,39.27,80100.0
2006-01-11 12:20:00,39.28,39.41,39.28,39.41,138100.0,39.28,39.41,39.28,39.41,138100.0
2006-01-11 12:25:00,39.41,39.56,39.39,39.56,331300.0,39.41,39.56,39.39,39.56,331300.0
2006-01-11 12:30:00,39.56,39.73,39.55,39.61,328800.0,39.56,39.73,39.55,39.61,328800.0
2006-01-11 12:35:00,39.61,39.67,39.54,39.62,124500.0,39.61,39.67,39.54,39.62,124500.0
2006-01-11 12:40:00,39.62,39.72,39.61,39.66,104300.0,39.62,39.72,39.61,39.66,104300.0
2006-01-11 12:45:00,39.65,39.72,39.65,39.68,57200.0,39.65,39.72,39.65,39.68,57200.0
2006-01-11 12:50:00,39.68,39.7,39.62,39.64,38400.0,39.68,39.7,39.62,39.64,38400.0
2006-01-11 12:55:00,39.65,39.69,39.63,39.64,129700.0,39.65,39.69,39.63,39.64,129700.0
2006-01-11 13:00:00,39.64,39.65,39.57,39.6,84600.0,39.64,39.65,39.57,39.6,84600.0
2006-01-11 13:05:00,39.6,39.64,39.51,39.58,102300.0,39.6,39.64,39.51,39.58,102300.0
2006-01-11 13:10:00,39.58,39.59,39.43,39.46,54000.0,39.58,39.59,39.43,39.46,54000.0
2006-01-11 13:15:00,39.46,39.58,39.46,39.55,68300.0,39.46,39.58,39.46,39.55,68300.0
2006-01-11 13:20:00,39.56,39.66,39.5,39.57,82100.0,39.56,39.66,39.5,39.57,82100.0
2006-01-11 13:25:00,39.57,39.62,39.53,39.53,32700.0,39.57,39.62,39.53,39.53,32700.0
2006-01-11 13:30:00,39.53,39.57,39.51,39.53,40200.0,39.53,39.57,39.51,39.53,40200.0
2006-01-11 13:35:00,39.54,39.65,39.54,39.54,36500.0,39.54,39.65,39.54,39.54,36500.0
2006-01-11 13:40:00,39.54,39.59,39.54,39.56,31300.0,39.54,39.59,39.54,39.56,31300.0
2006-01-11 13:45:00,39.55,39.57,39.54,39.55,30900.0,39.55,39.57,39.54,39.55,30900.0
2006-01-11 13:50:00,39.55,39.55,39.52,39.52,13000.0,39.55,39.55,39.52,39.52,13000.0
2006-01-11 13:55:00,39.52,39.61,39.52,39.6,41100.0,39.52,39.61,39.52,39.6,41100.0
2006-01-11 14:00:00,39.6,39.61,39.55,39.55,28300.0,39.6,39.61,39.55,39.55,28300.0
2006-01-11 14:05:00,39.55,39.59,39.53,39.58,54600.0,39.55,39.59,39.53,39.58,54600.0
2006-01-11 14:10:00,39.57,39.6,39.54,39.56,56100.0,39.57,39.6,39.54,39.56,56100.0
2006-01-11 14:15:00,39.54,39.58,39.54,39.58,52100.0,39.54,39.58,39.54,39.58,52100.0
2006-01-11 14:20:00,39.57,39.6,39.56,39.59,17500.0,39.57,39.6,39.56,39.59,17500.0
2006-01-11 14:25:00,39.59,39.68,39.56,39.63,97700.0,39.59,39.68,39.56,39.63,97700.0
2006-01-11 14:30:00,39.63,39.65,39.52,39.59,80500.0,39.63,39.65,39.52,39.59,80500.0
2006-01-11 14:35:00,39.6,39.61,39.57,39.57,40000.0,39.6,39.61,39.57,39.57,40000.0
2006-01-11 14:40:00,39.57,39.59,39.53,39.54,133100.0,39.57,39.59,39.53,39.54,133100.0
2006-01-11 14:45:00,39.54,39.57,39.51,39.54,74900.0,39.54,39.57,39.51,39.54,74900.0
2006-01-11 14:50:00,39.54,39.57,39.54,39.57,45500.0,39.54,39.57,39.54,39.57,45500.0
2006-01-11 14:55:00,39.57,39.58,39.56,39.57,33700.0,39.57,39.58,39.56,39.57,33700.0
2006-01-11 15:00:00,39.56,39.58,39.56,39.57,26200.0,39.56,39.58,39.56,39.57,26200.0
2006-01-11 15:05:00,39.57,39.57,39.46,39.47,64500.0,39.57,39.57,39.46,39.47,64500.0
2006-01-11 15:10:00,39.48,39.5,39.45,39.47,41700.0,39.48,39.5,39.45,39.47,41700.0
2006-01-11 15:15:00,39.48,39.51,39.45,39.46,64000.0,39.48,39.51,39.45,39.46,64000.0
2006-01-11 15:20:00,39.46,39.52,39.41,39.52,80600.0,39.46,39.52,39.41,39.52,80600.0
2006-01-11 15:25:00,39.52,39.53,39.4,39.46,63500.0,39.52,39.53,39.4,39.46,63500.0
2006-01-11 15:30:00,39.47,39.5,39.45,39.47,40000.0,39.47,39.5,39.45,39.47,40000.0
2006-01-11 15:35:00,39.48,39.49,39.43,39.45,45200.0,39.48,39.49,39.43,39.45,45200.0
2006-01-11 15:40:00,39.46,39.48,39.4,39.4,89200.0,39.46,39.48,39.4,39.4,89200.0
2006-01-11 15:45:00,39.4,39.48,39.3,39.3,141300.0,39.4,39.48,39.3,39.3,141300.0
2006-01-11 15:50:00,39.3,39.39,39.28,39.31,155000.0,39.3,39.39,39.28,39.31,155000.0
2006-01-11 15:55:00,39.31,39.41,39.31,39.32,128300.0,39.31,39.41,39.31,39.32,128300.0
2006-01-12 09:30:00,39.37,39.5,39.26,39.47,233800.0,39.37,39.5,39.26,39.47,233800.0
2006-01-12 09:35:00,39.48,39.66,39.32,39.65,95700.0,39.48,39.66,39.32,39.65,95700.0
2006-01-12 09:40:00,39.65,39.73,39.57,39.71,89500.0,39.65,39.73,39.57,39.71,89500.0
2006-01-12 09:45:00,39.69,39.82,39.65,39.82,153600.0,39.69,39.82,39.65,39.82,153600.0
2006-01-12 09:50:00,39.82,39.97,39.72,39.75,184600.0,39.82,39.97,39.72,39.75,184600.0
2006-01-12 09:55:00,39.75,39.91,39.72,39.89,91800.0,39.75,39.91,39.72,39.89,91800.0
2006-01-12 10:00:00,39.9,39.97,39.84,39.91,148700.0,39.9,39.97,39.84,39.91,148700.0
2006-01-12 10:05:00,39.89,39.95,39.87,39.93,109300.0,39.89,39.95,39.87,39.93,109300.0
2006-01-12 10:10:00,39.93,39.94,39.85,39.87,78200.0,39.93,39.94,39.85,39.87,78200.0
2006-01-12 10:15:00,39.87,39.87,39.75,39.8,67200.0,39.87,39.87,39.75,39.8,67200.0
2006-01-12 10:20:00,39.81,39.82,39.71,39.74,87400.0,39.81,39.82,39.71,39.74,87400.0
2006-01-12 10:25:00,39.74,39.77,39.7,39.73,41100.0,39.74,39.77,39.7,39.73,41100.0
2006-01-12 10:30:00,39.73,39.75,39.56,39.58,124100.0,39.73,39.75,39.56,39.58,124100.0
2006-01-12 10:35:00,39.59,39.75,39.59,39.72,87300.0,39.59,39.75,39.59,39.72,87300.0
2006-01-12 10:40:00,39.72,39.82,39.72,39.82,62100.0,39.72,39.82,39.72,39.82,62100.0
2006-01-12 10:45:00,39.81,39.86,39.76,39.77,92400.0,39.81,39.86,39.76,39.77,92400.0
2006-01-12 10:50:00,39.78,39.84,39.75,39.83,58400.0,39.78,39.84,39.75,39.83,58400.0
2006-01-12 10:55:00,39.82,39.83,39.71,39.75,98100.0,39.82,39.83,39.71,39.75,98100.0
2006-01-12 11:00:00,39.75,39.76,39.72,39.75,64600.0,39.75,39.76,39.72,39.75,64600.0
2006-01-12 11:05:00,39.75,39.79,39.75,39.76,51400.0,39.75,39.79,39.75,39.76,51400.0
2006-01-12 11:10:00,39.77,39.87,39.75,39.86,46200.0,39.77,39.87,39.75,39.86,46200.0
2006-01-12 11:15:00,39.86,39.86,39.85,39.85,35000.0,39.86,39.86,39.85,39.85,35000.0
2006-01-12 11:20:00,39.85,39.86,39.85,39.85,24700.0,39.85,39.86,39.85,39.85,24700.0
2006-01-12 11:25:00,39.85,39.85,38.82,39.8,47300.0,39.85,39.85,38.82,39.8,47300.0
2006-01-12 11:30:00,39.8,39.85,39.8,39.85,30900.0,39.8,39.85,39.8,39.85,30900.0
2006-01-12 11:35:00,39.85,39.86,39.83,39.84,22700.0,39.85,39.86,39.83,39.84,22700.0
2006-01-12 11:40:00,39.85,39.91,39.85,39.88,48200.0,39.85,39.91,39.85,39.88,48200.0
2006-01-12 11:45:00,39.88,39.89,39.86,39.88,14300.0,39.88,39.89,39.86,39.88,14300.0
2006-01-12 11:50:00,39.89,39.91,39.8,39.83,47100.0,39.89,39.91,39.8,39.83,47100.0
2006-01-12 11:55:00,39.82,39.9,39.82,39.84,24000.0,39.82,39.9,39.82,39.84,24000.0
2006-01-12 12:00:00,39.83,39.88,39.83,39.88,30600.0,39.83,39.88,39.83,39.88,30600.0
2006-01-12 12:05:00,39.88,39.89,39.8,39.88,70900.0,39.88,39.89,39.8,39.88,70900.0
2006-01-12 12:10:00,39.87,39.89,39.85,39.86,38500.0,39.87,39.89,39.85,39.86,38500.0
2006-01-12 12:15:00,39.87,39.89,39.8,39.82,69800.0,39.87,39.89,39.8,39.82,69800.0
2006-01-12 12:20:00,39.82,39.85,39.81,39.84,19600.0,39.82,39.85,39.81,39.84,19600.0
2006-01-12 12:25:00,39.84,39.85,39.74,39.8,65100.0,39.84,39.85,39.74,39.8,65100.0
2006-01-12 12:30:00,39.79,39.85,39.77,39.85,41800.0,39.79,39.85,39.77,39.85,41800.0
2006-01-12 12:35:00,39.84,39.87,39.79,39.87,29400.0,39.84,39.87,39.79,39.87,29400.0
2006-01-12 12:40:00,39.87,39.9,39.85,39.88,46700.0,39.87,39.9,39.85,39.88,46700.0
2006-01-12 12:45:00,39.88,39.89,39.86,39.87,32600.0,39.88,39.89,39.86,39.87,32600.0
2006-01-12 12:50:00,39.88,39.9,39.86,39.89,43200.0,39.88,39.9,39.86,39.89,43200.0
2006-01-12 12:55:00,39.89,39.89,39.86,39.86,19000.0,39.89,39.89,39.86,39.86,19000.0
2006-01-12 13:00:00,39.86,39.89,39.85,39.86,37600.0,39.86,39.89,39.85,39.86,37600.0
2006-01-12 13:05:00,39.87,39.88,39.84,39.84,12000.0,39.87,39.88,39.84,39.84,12000.0
2006-01-12 13:10:00,39.85,39.9,39.84,39.89,52600.0,39.85,39.9,39.84,39.89,52600.0
2006-01-12 13:15:00,39.9,39.91,39.89,39.89,26300.0,39.9,39.91,39.89,39.89,26300.0
2006-01-12 13:20:00,39.9,39.9,39.87,39.88,25100.0,39.9,39.9,39.87,39.88,25100.0
2006-01-12 13:25:00,39.88,39.89,39.85,39.85,31600.0,39.88,39.89,39.85,39.85,31600.0
2006-01-12 13:30:00,39.85,39.88,39.84,39.87,24600.0,39.85,39.88,39.84,39.87,24600.0
2006-01-12 13:35:00,39.86,39.88,39.86,39.88,41800.0,39.86,39.88,39.86,39.88,41800.0
2006-01-12 13:40:00,39.87,39.88,39.87,39.87,27700.0,39.87,39.88,39.87,39.87,27700.0
2006-01-12 13:45:00,39.87,39.88,39.83,39.85,67900.0,39.87,39.88,39.83,39.85,67900.0
2006-01-12 13:50:00,39.85,39.88,39.84,39.85,74800.0,39.85,39.88,39.84,39.85,74800.0
2006-01-12 13:55:00,39.85,39.85,39.74,39.75,72600.0,39.85,39.85,39.74,39.75,72600.0
2006-01-12 14:00:00,39.75,39.76,39.65,39.65,72200.0,39.75,39.76,39.65,39.65,72200.0
2006-01-12 14:05:00,39.64,39.66,39.49,39.51,69300.0,39.64,39.66,39.49,39.51,69300.0
2006-01-12 14:10:00,39.52,39.52,39.44,39.45,58100.0,39.52,39.52,39.44,39.45,58100.0
2006-01-12 14:15:00,39.46,39.52,39.44,39.52,50800.0,39.46,39.52,39.44,39.52,50800.0
2006-01-12 14:20:00,39.53,39.59,39.51,39.58,47800.0,39.53,39.59,39.51,39.58,47800.0
2006-01-12 14:25:00,39.58,39.62,39.57,39.58,37300.0,39.58,39.62,39.57,39.58,37300.0
2006-01-12 14:30:00,39.59,39.62,39.51,39.57,88100.0,39.59,39.62,39.51,39.57,88100.0
2006-01-12 14:35:00,39.57,39.6,39.53,39.59,121100.0,39.57,39.6,39.53,39.59,121100.0
2006-01-12 14:40:00,39.58,39.64,39.54,39.56,33800.0,39.58,39.64,39.54,39.56,33800.0
2006-01-12 14:45:00,39.56,39.56,39.44,39.48,43800.0,39.56,39.56,39.44,39.48,43800.0
2006-01-12 14:50:00,39.47,39.6,39.45,39.57,61700.0,39.47,39.6,39.45,39.57,61700.0
2006-01-12 14:55:00,39.58,39.59,39.51,39.52,76500.0,39.58,39.59,39.51,39.52,76500.0
2006-01-12 15:00:00,39.51,39.54,39.48,39.53,24100.0,39.51,39.54,39.48,39.53,24100.0
2006-01-12 15:05:00,39.53,39.57,39.5,39.51,68500.0,39.53,39.57,39.5,39.51,68500.0
2006-01-12 15:10:00,39.51,39.57,39.46,39.47,51000.0,39.51,39.57,39.46,39.47,51000.0
2006-01-12 15:15:00,39.46,39.54,39.46,39.49,53900.0,39.46,39.54,39.46,39.49,53900.0
2006-01-12 15:20:00,39.5,39.5,39.44,39.45,80100.0,39.5,39.5,39.44,39.45,80100.0
2006-01-12 15:25:00,39.44,39.5,39.3,39.31,103800.0,39.44,39.5,39.3,39.31,103800.0
2006-01-12 15:30:00,39.31,39.41,39.31,39.32,56500.0,39.31,39.41,39.31,39.32,56500.0
2006-01-12 15:35:00,39.32,39.32,39.24,39.24,92900.0,39.32,39.32,39.24,39.24,92900.0
2006-01-12 15:40:00,39.25,39.25,39.1,39.17,125000.0,39.25,39.25,39.1,39.17,125000.0
2006-01-12 15:45:00,39.18,39.27,39.08,39.2,213800.0,39.18,39.27,39.08,39.2,213800.0
2006-01-12 15:50:00,39.21,39.37,39.2,39.29,167700.0,39.21,39.37,39.2,39.29,167700.0
2006-01-12 15:55:00,39.29,39.52,39.28,39.47,302000.0,39.29,39.52,39.28,39.47,302000.0
2006-01-13 09:30:00,39.64,39.89,39.37,39.85,228300.0,39.64,39.89,39.37,39.85,228300.0
2006-01-13 09:35:00,39.85,39.9,39.71,39.74,57300.0,39.85,39.9,39.71,39.74,57300.0
2006-01-13 09:40:00,39.74,39.75,39.45,39.45,38800.0,39.74,39.75,39.45,39.45,38800.0
2006-01-13 09:45:00,39.45,39.56,39.37,39.45,76000.0,39.45,39.56,39.37,39.45,76000.0
2006-01-13 09:50:00,39.51,39.52,38.44,39.43,149700.0,39.51,39.52,38.44,39.43,149700.0
2006-01-13 09:55:00,39.44,39.46,39.31,39.38,76700.0,39.44,39.46,39.31,39.38,76700.0
2006-01-13 10:00:00,39.38,39.53,39.34,39.37,58400.0,39.38,39.53,39.34,39.37,58400.0
2006-01-13 10:05:00,39.36,39.48,39.36,39.48,32300.0,39.36,39.48,39.36,39.48,32300.0
2006-01-13 10:10:00,39.47,39.49,39.4,39.41,38200.0,39.47,39.49,39.4,39.41,38200.0
2006-01-13 10:15:00,39.39,39.43,39.36,39.39,31500.0,39.39,39.43,39.36,39.39,31500.0
2006-01-13 10:20:00,39.39,39.51,39.37,39.49,66400.0,39.39,39.51,39.37,39.49,66400.0
2006-01-13 10:25:00,39.5,39.52,39.45,39.49,28100.0,39.5,39.52,39.45,39.49,28100.0
2006-01-13 10:30:00,39.5,39.51,39.42,39.5,38900.0,39.5,39.51,39.42,39.5,38900.0
2006-01-13 10:35:00,39.5,39.51,39.45,39.5,29500.0,39.5,39.51,39.45,39.5,29500.0
2006-01-13 10:40:00,39.5,39.5,39.49,39.49,25600.0,39.5,39.5,39.49,39.49,25600.0
2006-01-13 10:45:00,39.49,39.51,39.31,39.36,102700.0,39.49,39.51,39.31,39.36,102700.0
2006-01-13 10:50:00,39.36,39.57,39.34,39.57,60300.0,39.36,39.57,39.34,39.57,60300.0
2006-01-13 10:55:00,39.58,39.73,39.55,39.68,56200.0,39.58,39.73,39.55,39.68,56200.0
2006-01-13 11:00:00,39.68,39.68,39.5,39.5,57400.0,39.68,39.68,39.5,39.5,57400.0
2006-01-13 11:05:00,39.5,39.56,39.43,39.53,63200.0,39.5,39.56,39.43,39.53,63200.0
2006-01-13 11:10:00,39.52,39.56,39.46,39.49,40300.0,39.52,39.56,39.46,39.49,40300.0
2006-01-13 11:15:00,39.5,39.53,39.45,39.46,61600.0,39.5,39.53,39.45,39.46,61600.0
2006-01-13 11:20:00,39.46,39.47,39.38,39.39,46700.0,39.46,39.47,39.38,39.39,46700.0
2006-01-13 11:25:00,39.4,39.45,39.26,39.3,71600.0,39.4,39.45,39.26,39.3,71600.0
2006-01-13 11:30:00,39.33,39.41,39.3,39.41,38900.0,39.33,39.41,39.3,39.41,38900.0
2006-01-13 11:35:00,39.39,39.41,39.37,39.38,27800.0,39.39,39.41,39.37,39.38,27800.0
2006-01-13 11:40:00,39.38,39.39,39.35,39.35,17800.0,39.38,39.39,39.35,39.35,17800.0
2006-01-13 11:45:00,39.35,39.4,39.35,39.38,29200.0,39.35,39.4,39.35,39.38,29200.0
2006-01-13 11:50:00,39.38,39.38,39.37,39.38,4400.0,39.38,39.38,39.37,39.38,4400.0
2006-01-13 11:55:00,39.38,39.4,39.36,39.4,11900.0,39.38,39.4,39.36,39.4,11900.0
2006-01-13 12:00:00,39.4,39.4,39.35,39.36,31200.0,39.4,39.4,39.35,39.36,31200.0
2006-01-13 12:05:00,39.36,39.41,39.36,39.37,28900.0,39.36,39.41,39.36,39.37,28900.0
2006-01-13 12:10:00,39.38,39.39,39.38,39.38,13000.0,39.38,39.39,39.38,39.38,13000.0
2006-01-13 12:15:00,39.38,39.38,39.34,39.34,31800.0,39.38,39.38,39.34,39.34,31800.0
2006-01-13 12:20:00,39.35,39.36,39.31,39.31,17600.0,39.35,39.36,39.31,39.31,17600.0
2006-01-13 12:25:00,39.32,39.39,39.29,39.29,120800.0,39.32,39.39,39.29,39.29,120800.0
2006-01-13 12:30:00,39.3,39.3,39.27,39.27,40800.0,39.3,39.3,39.27,39.27,40800.0
2006-01-13 12:35:00,39.28,39.28,39.24,39.26,37700.0,39.28,39.28,39.24,39.26,37700.0
2006-01-13 12:40:00,39.25,39.3,39.18,39.19,46200.0,39.25,39.3,39.18,39.19,46200.0
2006-01-13 12:45:00,39.19,39.19,39.04,39.06,78300.0,39.19,39.19,39.04,39.06,78300.0
2006-01-13 12:50:00,39.08,39.15,39.07,39.1,79000.0,39.08,39.15,39.07,39.1,79000.0
2006-01-13 12:55:00,39.09,39.14,39.08,39.11,16600.0,39.09,39.14,39.08,39.11,16600.0
2006-01-13 13:00:00,39.11,39.12,39.1,39.12,17500.0,39.11,39.12,39.1,39.12,17500.0
2006-01-13 13:05:00,39.12,39.13,39.1,39.11,20600.0,39.12,39.13,39.1,39.11,20600.0
2006-01-13 13:10:00,39.1,39.11,39.0,39.05,34700.0,39.1,39.11,39.0,39.05,34700.0
2006-01-13 13:15:00,39.04,39.05,39.01,39.05,19100.0,39.04,39.05,39.01,39.05,19100.0
2006-01-13 13:20:00,39.04,39.05,39.03,39.05,12800.0,39.04,39.05,39.03,39.05,12800.0
2006-01-13 13:25:00,39.05,39.1,39.04,39.08,34600.0,39.05,39.1,39.04,39.08,34600.0
2006-01-13 13:30:00,39.09,39.09,39.08,39.08,6800.0,39.09,39.09,39.08,39.08,6800.0
2006-01-13 13:35:00,39.09,39.09,39.01,39.01,26300.0,39.09,39.09,39.01,39.01,26300.0
2006-01-13 13:40:00,39.02,39.07,39.02,39.04,14000.0,39.02,39.07,39.02,39.04,14000.0
2006-01-13 13:45:00,39.04,39.04,38.96,38.97,15600.0,39.04,39.04,38.96,38.97,15600.0
2006-01-13 13:50:00,38.97,39.0,38.97,38.99,13900.0,38.97,39.0,38.97,38.99,13900.0
2006-01-13 13:55:00,38.99,39.01,38.93,38.99,36100.0,38.99,39.01,38.93,38.99,36100.0
2006-01-13 14:00:00,38.99,39.04,38.99,38.99,97800.0,38.99,39.04,38.99,38.99,97800.0
2006-01-13 14:05:00,39.0,39.05,38.99,39.04,23600.0,39.0,39.05,38.99,39.04,23600.0
2006-01-13 14:10:00,39.05,39.05,38.92,38.93,35300.0,39.05,39.05,38.92,38.93,35300.0
2006-01-13 14:15:00,38.92,38.94,38.88,38.89,36500.0,38.92,38.94,38.88,38.89,36500.0
2006-01-13 14:20:00,38.89,38.91,38.84,38.9,50800.0,38.89,38.91,38.84,38.9,50800.0
2006-01-13 14:25:00,38.9,38.9,38.77,38.79,46400.0,38.9,38.9,38.77,38.79,46400.0
2006-01-13 14:30:00,38.78,38.83,38.78,38.8,41100.0,38.78,38.83,38.78,38.8,41100.0
2006-01-13 14:35:00,38.79,38.86,38.75,38.85,54600.0,38.79,38.86,38.75,38.85,54600.0
2006-01-13 14:40:00,38.84,38.91,38.8,38.84,58200.0,38.84,38.91,38.8,38.84,58200.0
2006-01-13 14:45:00,38.84,38.9,38.73,38.76,57900.0,38.84,38.9,38.73,38.76,57900.0
2006-01-13 14:50:00,38.75,38.84,38.75,38.8,92300.0,38.75,38.84,38.75,38.8,92300.0
2006-01-13 14:55:00,38.8,38.81,38.74,38.75,39400.0,38.8,38.81,38.74,38.75,39400.0
2006-01-13 15:00:00,38.75,38.8,38.58,38.59,148700.0,38.75,38.8,38.58,38.59,148700.0
2006-01-13 15:05:00,38.58,38.63,38.57,38.63,97600.0,38.58,38.63,38.57,38.63,97600.0
2006-01-13 15:10:00,38.63,38.65,38.6,38.64,70100.0,38.63,38.65,38.6,38.64,70100.0
2006-01-13 15:15:00,38.64,38.65,38.6,38.64,113600.0,38.64,38.65,38.6,38.64,113600.0
2006-01-13 15:20:00,38.64,38.69,38.63,38.65,44400.0,38.64,38.69,38.63,38.65,44400.0
2006-01-13 15:25:00,38.65,38.65,38.53,38.53,153900.0,38.65,38.65,38.53,38.53,153900.0
2006-01-13 15:30:00,38.56,38.72,38.53,38.72,90500.0,38.56,38.72,38.53,38.72,90500.0
2006-01-13 15:35:00,38.71,38.81,38.69,38.77,95900.0,38.71,38.81,38.69,38.77,95900.0
2006-01-13 15:40:00,38.77,38.79,38.71,38.71,66400.0,38.77,38.79,38.71,38.71,66400.0
2006-01-13 15:45:00,38.72,38.88,38.7,38.83,109300.0,38.72,38.88,38.7,38.83,109300.0
2006-01-13 15:50:00,38.85,38.88,38.79,38.81,85700.0,38.85,38.88,38.79,38.81,85700.0
2006-01-13 15:55:00,38.81,38.87,38.79,38.83,170900.0,38.81,38.87,38.79,38.83,170900.0
2006-01-17 09:30:00,38.7,39.25,38.62,39.17,243100.0,38.7,39.25,38.62,39.17,243100.0
2006-01-17 09:35:00,39.17,39.31,39.03,39.06,195000.0,39.17,39.31,39.03,39.06,195000.0
2006-01-17 09:40:00,39.04,39.09,38.75,38.87,92500.0,39.04,39.09,38.75,38.87,92500.0
2006-01-17 09:45:00,38.88,39.1,38.87,39.02,69400.0,38.88,39.1,38.87,39.02,69400.0
2006-01-17 09:50:00,38.99,39.23,38.99,39.13,62200.0,38.99,39.23,38.99,39.13,62200.0
2006-01-17 09:55:00,39.12,39.16,39.03,39.06,35600.0,39.12,39.16,39.03,39.06,35600.0
2006-01-17 10:00:00,39.06,39.13,38.9,39.05,44500.0,39.06,39.13,38.9,39.05,44500.0
2006-01-17 10:05:00,39.06,39.16,39.0,39.12,26400.0,39.06,39.16,39.0,39.12,26400.0
2006-01-17 10:10:00,39.14,39.25,39.12,39.2,25700.0,39.14,39.25,39.12,39.2,25700.0
2006-01-17 10:15:00,39.2,39.2,39.0,39.02,46200.0,39.2,39.2,39.0,39.02,46200.0
2006-01-17 10:20:00,39.02,39.02,38.9,39.01,61500.0,39.02,39.02,38.9,39.01,61500.0
2006-01-17 10:25:00,39.02,39.21,38.98,39.19,45400.0,39.02,39.21,38.98,39.19,45400.0
2006-01-17 10:30:00,39.19,39.2,38.98,38.98,56900.0,39.19,39.2,38.98,38.98,56900.0
2006-01-17 10:35:00,38.99,39.06,38.96,39.0,46900.0,38.99,39.06,38.96,39.0,46900.0
2006-01-17 10:40:00,39.01,39.07,38.95,38.96,37200.0,39.01,39.07,38.95,38.96,37200.0
2006-01-17 10:45:00,38.96,39.97,38.94,39.07,43300.0,38.96,39.97,38.94,39.07,43300.0
2006-01-17 10:50:00,39.08,39.2,39.05,39.07,38700.0,39.08,39.2,39.05,39.07,38700.0
2006-01-17 10:55:00,39.08,39.22,39.02,39.13,130700.0,39.08,39.22,39.02,39.13,130700.0
2006-01-17 11:00:00,39.15,39.15,39.03,39.07,43400.0,39.15,39.15,39.03,39.07,43400.0
2006-01-17 11:05:00,39.06,39.23,39.03,39.23,55700.0,39.06,39.23,39.03,39.23,55700.0
2006-01-17 11:10:00,39.23,39.25,39.1,39.15,24400.0,39.23,39.25,39.1,39.15,24400.0
2006-01-17 11:15:00,39.16,39.18,39.1,39.15,29200.0,39.16,39.18,39.1,39.15,29200.0
2006-01-17 11:20:00,39.15,39.16,39.1,39.11,21000.0,39.15,39.16,39.1,39.11,21000.0
2006-01-17 11:25:00,39.1,39.11,39.02,39.06,38700.0,39.1,39.11,39.02,39.06,38700.0
2006-01-17 11:30:00,39.05,39.07,39.01,39.01,17800.0,39.05,39.07,39.01,39.01,17800.0
2006-01-17 11:35:00,39.01,39.02,38.97,39.02,27900.0,39.01,39.02,38.97,39.02,27900.0
2006-01-17 11:40:00,39.02,39.05,39.0,39.01,40700.0,39.02,39.05,39.0,39.01,40700.0
2006-01-17 11:45:00,39.01,39.03,39.0,39.01,25300.0,39.01,39.03,39.0,39.01,25300.0
2006-01-17 11:50:00,39.01,39.16,39.01,39.15,26000.0,39.01,39.16,39.01,39.15,26000.0
2006-01-17 11:55:00,39.13,39.21,39.11,39.15,25600.0,39.13,39.21,39.11,39.15,25600.0
2006-01-17 12:00:00,39.16,39.23,39.15,39.18,28000.0,39.16,39.23,39.15,39.18,28000.0
2006-01-17 12:05:00,39.18,39.18,39.14,39.16,27100.0,39.18,39.18,39.14,39.16,27100.0
2006-01-17 12:10:00,39.15,39.16,39.09,39.11,40300.0,39.15,39.16,39.09,39.11,40300.0
2006-01-17 12:15:00,39.12,39.12,39.1,39.11,16400.0,39.12,39.12,39.1,39.11,16400.0
2006-01-17 12:20:00,39.11,39.15,39.04,39.11,84800.0,39.11,39.15,39.04,39.11,84800.0
2006-01-17 12:25:00,39.11,39.12,39.04,39.08,72700.0,39.11,39.12,39.04,39.08,72700.0
2006-01-17 12:30:00,39.08,39.13,39.04,39.09,99600.0,39.08,39.13,39.04,39.09,99600.0
2006-01-17 12:35:00,39.08,39.15,38.99,39.13,87900.0,39.08,39.15,38.99,39.13,87900.0
2006-01-17 12:40:00,39.13,39.21,39.05,39.11,38800.0,39.13,39.21,39.05,39.11,38800.0
2006-01-17 12:45:00,39.11,39.19,39.07,39.18,18700.0,39.11,39.19,39.07,39.18,18700.0
2006-01-17 12:50:00,39.16,39.17,39.12,39.15,24300.0,39.16,39.17,39.12,39.15,24300.0
2006-01-17 12:55:00,39.15,39.15,39.12,39.14,14700.0,39.15,39.15,39.12,39.14,14700.0
2006-01-17 13:00:00,39.14,39.14,39.03,39.04,20500.0,39.14,39.14,39.03,39.04,20500.0
2006-01-17 13:05:00,39.04,39.09,39.01,39.03,27300.0,39.04,39.09,39.01,39.03,27300.0
2006-01-17 13:10:00,39.03,39.05,38.98,39.04,47600.0,39.03,39.05,38.98,39.04,47600.0
2006-01-17 13:15:00,39.04,39.04,38.96,38.98,67200.0,39.04,39.04,38.96,38.98,67200.0
2006-01-17 13:20:00,38.99,39.01,38.97,38.98,44100.0,38.99,39.01,38.97,38.98,44100.0
2006-01-17 13:25:00,38.98,39.01,38.96,39.0,35500.0,38.98,39.01,38.96,39.0,35500.0
2006-01-17 13:30:00,39.01,39.08,39.0,39.06,31800.0,39.01,39.08,39.0,39.06,31800.0
2006-01-17 13:35:00,39.08,39.16,39.08,39.16,31200.0,39.08,39.16,39.08,39.16,31200.0
2006-01-17 13:40:00,39.15,39.16,39.13,39.15,13400.0,39.15,39.16,39.13,39.15,13400.0
2006-01-17 13:45:00,39.15,39.16,39.12,39.16,17000.0,39.15,39.16,39.12,39.16,17000.0
2006-01-17 13:50:00,39.16,39.21,39.15,39.21,23000.0,39.16,39.21,39.15,39.21,23000.0
2006-01-17 13:55:00,39.21,39.36,39.19,39.24,53700.0,39.21,39.36,39.19,39.24,53700.0
2006-01-17 14:00:00,39.23,39.41,39.23,39.34,42900.0,39.23,39.41,39.23,39.34,42900.0
2006-01-17 14:05:00,39.35,39.38,39.25,39.25,31100.0,39.35,39.38,39.25,39.25,31100.0
2006-01-17 14:10:00,39.25,39.32,39.23,39.29,37700.0,39.25,39.32,39.23,39.29,37700.0
2006-01-17 14:15:00,39.3,39.37,39.26,39.31,89400.0,39.3,39.37,39.26,39.31,89400.0
2006-01-17 14:20:00,39.31,39.33,39.26,39.29,31000.0,39.31,39.33,39.26,39.29,31000.0
2006-01-17 14:25:00,39.29,39.29,39.28,39.28,15400.0,39.29,39.29,39.28,39.28,15400.0
2006-01-17 14:30:00,39.29,39.3,39.21,39.22,20300.0,39.29,39.3,39.21,39.22,20300.0
2006-01-17 14:35:00,39.22,39.26,39.16,39.22,29900.0,39.22,39.26,39.16,39.22,29900.0
2006-01-17 14:40:00,39.22,39.22,39.19,39.21,29000.0,39.22,39.22,39.19,39.21,29000.0
2006-01-17 14:45:00,39.2,39.27,39.2,39.25,25000.0,39.2,39.27,39.2,39.25,25000.0
2006-01-17 14:50:00,39.24,39.32,39.22,39.29,35900.0,39.24,39.32,39.22,39.29,35900.0
2006-01-17 14:55:00,39.28,39.31,39.27,39.28,61400.0,39.28,39.31,39.27,39.28,61400.0
2006-01-17 15:00:00,39.3,39.32,39.27,39.29,65800.0,39.3,39.32,39.27,39.29,65800.0
2006-01-17 15:05:00,39.3,39.31,39.22,39.3,50000.0,39.3,39.31,39.22,39.3,50000.0
2006-01-17 15:10:00,39.3,39.3,39.22,39.28,59600.0,39.3,39.3,39.22,39.28,59600.0
2006-01-17 15:15:00,39.27,39.34,39.27,39.32,94800.0,39.27,39.34,39.27,39.32,94800.0
2006-01-17 15:20:00,39.31,39.34,39.29,39.29,33500.0,39.31,39.34,39.29,39.29,33500.0
2006-01-17 15:25:00,39.28,39.34,39.28,39.31,39400.0,39.28,39.34,39.28,39.31,39400.0
2006-01-17 15:30:00,39.31,39.32,39.28,39.31,48600.0,39.31,39.32,39.28,39.31,48600.0
2006-01-17 15:35:00,39.31,39.31,39.24,39.27,49500.0,39.31,39.31,39.24,39.27,49500.0
2006-01-17 15:40:00,39.27,39.36,39.27,39.29,50200.0,39.27,39.36,39.27,39.29,50200.0
2006-01-17 15:45:00,39.29,39.34,39.27,39.33,53200.0,39.29,39.34,39.27,39.33,53200.0
2006-01-17 15:50:00,39.34,39.43,39.34,39.43,83400.0,39.34,39.43,39.34,39.43,83400.0
2006-01-17 15:55:00,39.43,39.47,39.36,39.43,201500.0,39.43,39.47,39.36,39.43,201500.0
2006-01-18 09:30:00,38.96,39.24,38.89,39.0,311600.0,38.96,39.24,38.89,39.0,311600.0
2006-01-18 09:35:00,39.0,39.05,38.78,38.88,77500.0,39.0,39.05,38.78,38.88,77500.0
2006-01-18 09:40:00,38.89,38.99,38.82,38.84,37900.0,38.89,38.99,38.82,38.84,37900.0
2006-01-18 09:45:00,38.84,39.06,38.83,38.89,143400.0,38.84,39.06,38.83,38.89,143400.0
2006-01-18 09:50:00,38.89,39.05,38.86,39.05,83500.0,38.89,39.05,38.86,39.05,83500.0
2006-01-18 09:55:00,39.04,39.11,38.97,39.07,24100.0,39.04,39.11,38.97,39.07,24100.0
2006-01-18 10:00:00,39.07,39.35,39.03,39.25,53700.0,39.07,39.35,39.03,39.25,53700.0
2006-01-18 10:05:00,39.26,39.51,39.26,39.44,89300.0,39.26,39.51,39.26,39.44,89300.0
2006-01-18 10:10:00,39.43,39.5,39.33,39.43,69400.0,39.43,39.5,39.33,39.43,69400.0
2006-01-18 10:15:00,39.43,39.53,39.39,39.4,48500.0,39.43,39.53,39.39,39.4,48500.0
2006-01-18 10:20:00,39.4,39.52,39.38,39.49,55700.0,39.4,39.52,39.38,39.49,55700.0
2006-01-18 10:25:00,39.42,39.5,39.35,39.37,42500.0,39.42,39.5,39.35,39.37,42500.0
2006-01-18 10:30:00,39.36,39.43,39.36,39.39,31100.0,39.36,39.43,39.36,39.39,31100.0
2006-01-18 10:35:00,39.39,39.5,39.39,39.4,121700.0,39.39,39.5,39.39,39.4,121700.0
2006-01-18 10:40:00,39.41,39.5,39.4,39.47,31700.0,39.41,39.5,39.4,39.47,31700.0
2006-01-18 10:45:00,39.47,39.5,39.44,39.45,35000.0,39.47,39.5,39.44,39.45,35000.0
2006-01-18 10:50:00,39.46,39.51,39.45,39.49,84400.0,39.46,39.51,39.45,39.49,84400.0
2006-01-18 10:55:00,39.49,39.49,39.39,39.41,38900.0,39.49,39.49,39.39,39.41,38900.0
2006-01-18 11:00:00,39.45,39.49,39.28,39.33,78800.0,39.45,39.49,39.28,39.33,78800.0
2006-01-18 11:05:00,39.33,39.44,39.32,39.39,37700.0,39.33,39.44,39.32,39.39,37700.0
2006-01-18 11:10:00,39.39,39.45,39.39,39.43,21500.0,39.39,39.45,39.39,39.43,21500.0
2006-01-18 11:15:00,39.42,39.51,39.42,39.5,122300.0,39.42,39.51,39.42,39.5,122300.0
2006-01-18 11:20:00,39.5,39.51,39.49,39.51,72200.0,39.5,39.51,39.49,39.51,72200.0
2006-01-18 11:25:00,39.51,39.51,39.48,39.49,40200.0,39.51,39.51,39.48,39.49,40200.0
2006-01-18 11:30:00,39.49,39.5,39.32,39.35,37100.0,39.49,39.5,39.32,39.35,37100.0
2006-01-18 11:35:00,39.35,39.43,39.32,39.4,49800.0,39.35,39.43,39.32,39.4,49800.0
2006-01-18 11:40:00,39.41,39.45,39.38,39.41,51700.0,39.41,39.45,39.38,39.41,51700.0
2006-01-18 11:45:00,39.43,39.46,39.39,39.41,22400.0,39.43,39.46,39.39,39.41,22400.0
2006-01-18 11:50:00,39.41,39.47,39.38,39.46,38200.0,39.41,39.47,39.38,39.46,38200.0
2006-01-18 11:55:00,39.46,39.49,39.43,39.48,14700.0,39.46,39.49,39.43,39.48,14700.0
2006-01-18 12:00:00,39.47,39.57,39.47,39.5,42400.0,39.47,39.57,39.47,39.5,42400.0
2006-01-18 12:05:00,39.49,39.5,39.44,39.46,38500.0,39.49,39.5,39.44,39.46,38500.0
2006-01-18 12:10:00,39.46,39.5,39.45,39.47,26300.0,39.46,39.5,39.45,39.47,26300.0
2006-01-18 12:15:00,39.47,39.48,39.42,39.46,22300.0,39.47,39.48,39.42,39.46,22300.0
2006-01-18 12:20:00,39.47,39.51,39.44,39.45,24100.0,39.47,39.51,39.44,39.45,24100.0
2006-01-18 12:25:00,39.44,39.54,39.44,39.53,27300.0,39.44,39.54,39.44,39.53,27300.0
2006-01-18 12:30:00,39.52,39.54,39.49,39.53,53300.0,39.52,39.54,39.49,39.53,53300.0
2006-01-18 12:35:00,39.54,39.67,39.5,39.66,62100.0,39.54,39.67,39.5,39.66,62100.0
2006-01-18 12:40:00,39.66,39.67,39.58,39.63,38900.0,39.66,39.67,39.58,39.63,38900.0
2006-01-18 12:45:00,39.62,39.63,39.58,39.59,23100.0,39.62,39.63,39.58,39.59,23100.0
2006-01-18 12:50:00,39.59,39.69,39.59,39.69,29600.0,39.59,39.69,39.59,39.69,29600.0
2006-01-18 12:55:00,39.7,39.7,39.61,39.64,29000.0,39.7,39.7,39.61,39.64,29000.0
2006-01-18 13:00:00,39.65,39.7,39.61,39.64,71400.0,39.65,39.7,39.61,39.64,71400.0
2006-01-18 13:05:00,39.66,39.73,39.65,39.67,48400.0,39.66,39.73,39.65,39.67,48400.0
2006-01-18 13:10:00,39.67,39.78,39.67,39.72,76700.0,39.67,39.78,39.67,39.72,76700.0
2006-01-18 13:15:00,39.72,39.84,39.71,39.78,79000.0,39.72,39.84,39.71,39.78,79000.0
2006-01-18 13:20:00,39.78,39.81,39.67,39.76,62800.0,39.78,39.81,39.67,39.76,62800.0
2006-01-18 13:25:00,39.77,39.82,39.73,39.81,40200.0,39.77,39.82,39.73,39.81,40200.0
2006-01-18 13:30:00,39.8,39.84,39.77,39.83,60700.0,39.8,39.84,39.77,39.83,60700.0
2006-01-18 13:35:00,39.8,39.84,39.79,39.83,24500.0,39.8,39.84,39.79,39.83,24500.0
2006-01-18 13:40:00,39.82,39.88,39.8,39.85,65500.0,39.82,39.88,39.8,39.85,65500.0
2006-01-18 13:45:00,39.87,39.9,39.84,39.84,103500.0,39.87,39.9,39.84,39.84,103500.0
2006-01-18 13:50:00,39.84,39.86,39.83,39.85,20300.0,39.84,39.86,39.83,39.85,20300.0
2006-01-18 13:55:00,39.85,39.85,39.83,39.83,29300.0,39.85,39.85,39.83,39.83,29300.0
2006-01-18 14:00:00,39.82,39.86,39.73,39.85,72600.0,39.82,39.86,39.73,39.85,72600.0
2006-01-18 14:05:00,39.84,39.91,39.82,39.88,84400.0,39.84,39.91,39.82,39.88,84400.0
2006-01-18 14:10:00,39.87,39.92,39.86,39.89,62200.0,39.87,39.92,39.86,39.89,62200.0
2006-01-18 14:15:00,39.89,40.01,39.89,39.98,162400.0,39.89,40.01,39.89,39.98,162400.0
2006-01-18 14:20:00,39.98,39.98,39.92,39.96,51200.0,39.98,39.98,39.92,39.96,51200.0
2006-01-18 14:25:00,39.96,39.99,39.92,39.95,53900.0,39.96,39.99,39.92,39.95,53900.0
2006-01-18 14:30:00,39.95,40.0,39.95,39.99,91700.0,39.95,40.0,39.95,39.99,91700.0
2006-01-18 14:35:00,39.99,40.1,39.98,40.05,354000.0,39.99,40.1,39.98,40.05,354000.0
2006-01-18 14:40:00,40.05,40.05,39.89,39.93,109100.0,40.05,40.05,39.89,39.93,109100.0
2006-01-18 14:45:00,39.91,39.97,39.83,39.83,56000.0,39.91,39.97,39.83,39.83,56000.0
2006-01-18 14:50:00,39.82,39.86,39.68,39.84,79700.0,39.82,39.86,39.68,39.84,79700.0
2006-01-18 14:55:00,39.84,39.84,39.72,39.76,129500.0,39.84,39.84,39.72,39.76,129500.0
2006-01-18 15:00:00,39.76,39.76,39.62,39.65,64700.0,39.76,39.76,39.62,39.65,64700.0
2006-01-18 15:05:00,39.65,39.78,39.64,39.74,51900.0,39.65,39.78,39.64,39.74,51900.0
2006-01-18 15:10:00,39.73,39.86,39.71,39.82,54700.0,39.73,39.86,39.71,39.82,54700.0
2006-01-18 15:15:00,39.81,39.89,39.76,39.86,39300.0,39.81,39.89,39.76,39.86,39300.0
2006-01-18 15:20:00,39.86,39.86,39.79,39.85,32900.0,39.86,39.86,39.79,39.85,32900.0
2006-01-18 15:25:00,39.85,39.94,39.85,39.89,43900.0,39.85,39.94,39.85,39.89,43900.0
2006-01-18 15:30:00,39.9,39.95,39.87,39.89,29900.0,39.9,39.95,39.87,39.89,29900.0
2006-01-18 15:35:00,39.89,39.89,39.86,39.87,28400.0,39.89,39.89,39.86,39.87,28400.0
2006-01-18 15:40:00,39.87,39.87,39.74,39.82,43100.0,39.87,39.87,39.74,39.82,43100.0
2006-01-18 15:45:00,39.82,40.03,39.81,39.99,173700.0,39.82,40.03,39.81,39.99,173700.0
2006-01-18 15:50:00,39.99,40.0,39.88,39.9,50000.0,39.99,40.0,39.88,39.9,50000.0
2006-01-18 15:55:00,39.9,39.9,39.73,39.73,131600.0,39.9,39.9,39.73,39.73,131600.0
2006-01-19 09:30:00,39.71,40.09,39.66,40.02,212000.0,39.71,40.09,39.66,40.02,212000.0
2006-01-19 09:35:00,40.02,40.29,40.01,40.16,121900.0,40.02,40.29,40.01,40.16,121900.0
2006-01-19 09:40:00,40.17,40.17,40.05,40.11,65500.0,40.17,40.17,40.05,40.11,65500.0
2006-01-19 09:45:00,40.1,40.17,40.04,40.1,67000.0,40.1,40.17,40.04,40.1,67000.0
2006-01-19 09:50:00,40.1,40.1,39.57,39.69,151600.0,40.1,40.1,39.57,39.69,151600.0
2006-01-19 09:55:00,39.69,39.84,39.65,39.8,66900.0,39.69,39.84,39.65,39.8,66900.0
2006-01-19 10:00:00,39.79,39.8,39.54,39.6,75000.0,39.79,39.8,39.54,39.6,75000.0
2006-01-19 10:05:00,39.6,39.69,39.59,39.61,70700.0,39.6,39.69,39.59,39.61,70700.0
2006-01-19 10:10:00,39.62,39.67,39.61,39.65,69000.0,39.62,39.67,39.61,39.65,69000.0
2006-01-19 10:15:00,39.65,39.67,39.61,39.62,54600.0,39.65,39.67,39.61,39.62,54600.0
2006-01-19 10:20:00,39.62,39.68,39.62,39.65,53200.0,39.62,39.68,39.62,39.65,53200.0
2006-01-19 10:25:00,39.65,39.73,39.63,39.73,45900.0,39.65,39.73,39.63,39.73,45900.0
2006-01-19 10:30:00,39.73,39.84,39.72,39.8,79400.0,39.73,39.84,39.72,39.8,79400.0
2006-01-19 10:35:00,39.8,40.01,39.79,39.9,100100.0,39.8,40.01,39.79,39.9,100100.0
2006-01-19 10:40:00,39.97,40.19,39.97,40.17,83400.0,39.97,40.19,39.97,40.17,83400.0
2006-01-19 10:45:00,40.18,40.21,40.15,40.2,58800.0,40.18,40.21,40.15,40.2,58800.0
2006-01-19 10:50:00,40.2,40.24,39.95,39.96,76900.0,40.2,40.24,39.95,39.96,76900.0
2006-01-19 10:55:00,39.96,39.96,39.75,39.82,78900.0,39.96,39.96,39.75,39.82,78900.0
2006-01-19 11:00:00,39.82,39.98,39.82,39.89,50400.0,39.82,39.98,39.82,39.89,50400.0
2006-01-19 11:05:00,39.89,39.97,39.89,39.95,29500.0,39.89,39.97,39.89,39.95,29500.0
2006-01-19 11:10:00,39.92,39.97,39.89,39.9,18100.0,39.92,39.97,39.89,39.9,18100.0
2006-01-19 11:15:00,39.89,39.93,39.85,39.89,55300.0,39.89,39.93,39.85,39.89,55300.0
2006-01-19 11:20:00,39.89,39.99,39.89,39.93,31300.0,39.89,39.99,39.89,39.93,31300.0
2006-01-19 11:25:00,39.94,39.98,39.9,39.94,38000.0,39.94,39.98,39.9,39.94,38000.0
2006-01-19 11:30:00,39.93,39.99,39.9,39.9,39800.0,39.93,39.99,39.9,39.9,39800.0
2006-01-19 11:35:00,39.92,40.04,39.9,40.01,44700.0,39.92,40.04,39.9,40.01,44700.0
2006-01-19 11:40:00,40.01,40.01,39.89,39.97,105400.0,40.01,40.01,39.89,39.97,105400.0
2006-01-19 11:45:00,39.97,39.98,39.93,39.96,30500.0,39.97,39.98,39.93,39.96,30500.0
2006-01-19 11:50:00,39.97,40.0,39.93,39.96,28600.0,39.97,40.0,39.93,39.96,28600.0
2006-01-19 11:55:00,39.97,40.11,39.97,40.1,35900.0,39.97,40.11,39.97,40.1,35900.0
2006-01-19 12:00:00,40.11,40.2,40.09,40.19,53500.0,40.11,40.2,40.09,40.19,53500.0
2006-01-19 12:05:00,40.2,40.24,40.18,40.2,22700.0,40.2,40.24,40.18,40.2,22700.0
2006-01-19 12:10:00,40.21,40.24,40.0,40.23,40100.0,40.21,40.24,40.0,40.23,40100.0
2006-01-19 12:15:00,40.23,40.25,40.21,40.23,31700.0,40.23,40.25,40.21,40.23,31700.0
2006-01-19 12:20:00,40.22,40.26,40.22,40.26,34300.0,40.22,40.26,40.22,40.26,34300.0
2006-01-19 12:25:00,40.24,40.28,40.15,40.28,31000.0,40.24,40.28,40.15,40.28,31000.0
2006-01-19 12:30:00,40.28,40.34,40.27,40.34,30900.0,40.28,40.34,40.27,40.34,30900.0
2006-01-19 12:35:00,40.32,40.45,40.32,40.43,56000.0,40.32,40.45,40.32,40.43,56000.0
2006-01-19 12:40:00,40.43,40.46,40.37,40.45,38700.0,40.43,40.46,40.37,40.45,38700.0
2006-01-19 12:45:00,40.44,40.51,40.44,40.49,61900.0,40.44,40.51,40.44,40.49,61900.0
2006-01-19 12:50:00,40.5,40.66,40.5,40.64,61400.0,40.5,40.66,40.5,40.64,61400.0
2006-01-19 12:55:00,40.65,40.65,40.6,40.6,27700.0,40.65,40.65,40.6,40.6,27700.0
2006-01-19 13:00:00,40.6,40.65,40.53,40.61,49900.0,40.6,40.65,40.53,40.61,49900.0
2006-01-19 13:05:00,40.61,40.71,40.6,40.67,54800.0,40.61,40.71,40.6,40.67,54800.0
2006-01-19 13:10:00,40.67,40.7,40.58,40.59,33300.0,40.67,40.7,40.58,40.59,33300.0
2006-01-19 13:15:00,40.58,40.59,40.39,40.4,33900.0,40.58,40.59,40.39,40.4,33900.0
2006-01-19 13:20:00,40.39,40.43,40.35,40.35,30100.0,40.39,40.43,40.35,40.35,30100.0
2006-01-19 13:25:00,40.35,40.38,40.3,40.31,45200.0,40.35,40.38,40.3,40.31,45200.0
2006-01-19 13:30:00,40.31,40.43,40.31,40.41,38000.0,40.31,40.43,40.31,40.41,38000.0
2006-01-19 13:35:00,40.4,40.48,40.33,40.48,43900.0,40.4,40.48,40.33,40.48,43900.0
2006-01-19 13:40:00,40.49,40.67,40.49,40.65,65700.0,40.49,40.67,40.49,40.65,65700.0
2006-01-19 13:45:00,40.66,40.71,40.63,40.69,34100.0,40.66,40.71,40.63,40.69,34100.0
2006-01-19 13:50:00,40.68,40.75,40.66,40.74,42800.0,40.68,40.75,40.66,40.74,42800.0
2006-01-19 13:55:00,40.75,40.75,40.68,40.7,30500.0,40.75,40.75,40.68,40.7,30500.0
2006-01-19 14:00:00,40.7,40.75,40.7,40.74,36100.0,40.7,40.75,40.7,40.74,36100.0
2006-01-19 14:05:00,40.74,40.77,40.72,40.75,71900.0,40.74,40.77,40.72,40.75,71900.0
2006-01-19 14:10:00,40.74,40.85,40.73,40.82,91500.0,40.74,40.85,40.73,40.82,91500.0
2006-01-19 14:15:00,40.82,40.84,40.79,40.79,47800.0,40.82,40.84,40.79,40.79,47800.0
2006-01-19 14:20:00,40.79,40.8,40.77,40.77,49200.0,40.79,40.8,40.77,40.77,49200.0
2006-01-19 14:25:00,40.78,40.78,40.68,40.68,25700.0,40.78,40.78,40.68,40.68,25700.0
2006-01-19 14:30:00,40.69,40.7,40.6,40.68,44000.0,40.69,40.7,40.6,40.68,44000.0
2006-01-19 14:35:00,40.67,40.72,40.6,40.67,28900.0,40.67,40.72,40.6,40.67,28900.0
2006-01-19 14:40:00,40.67,40.68,40.57,40.59,43300.0,40.67,40.68,40.57,40.59,43300.0
2006-01-19 14:45:00,40.59,40.61,40.52,40.61,47900.0,40.59,40.61,40.52,40.61,47900.0
2006-01-19 14:50:00,40.61,40.69,40.61,40.67,46700.0,40.61,40.69,40.61,40.67,46700.0
2006-01-19 14:55:00,40.68,40.78,40.66,40.76,41700.0,40.68,40.78,40.66,40.76,41700.0
2006-01-19 15:00:00,40.76,40.76,40.64,40.69,24500.0,40.76,40.76,40.64,40.69,24500.0
2006-01-19 15:05:00,40.68,40.68,40.47,40.47,47400.0,40.68,40.68,40.47,40.47,47400.0
2006-01-19 15:10:00,40.46,40.51,40.37,40.5,45100.0,40.46,40.51,40.37,40.5,45100.0
2006-01-19 15:15:00,40.49,40.52,40.48,40.49,15300.0,40.49,40.52,40.48,40.49,15300.0
2006-01-19 15:20:00,40.48,40.52,40.42,40.49,38600.0,40.48,40.52,40.42,40.49,38600.0
2006-01-19 15:25:00,40.48,40.5,40.39,40.44,38300.0,40.48,40.5,40.39,40.44,38300.0
2006-01-19 15:30:00,40.44,40.46,40.42,40.46,37800.0,40.44,40.46,40.42,40.46,37800.0
2006-01-19 15:35:00,40.46,40.48,40.41,40.41,23000.0,40.46,40.48,40.41,40.41,23000.0
2006-01-19 15:40:00,40.41,40.49,40.41,40.45,41700.0,40.41,40.49,40.41,40.45,41700.0
2006-01-19 15:45:00,40.45,40.46,40.36,40.36,54700.0,40.45,40.46,40.36,40.36,54700.0
2006-01-19 15:50:00,40.36,40.44,40.35,40.41,78800.0,40.36,40.44,40.35,40.41,78800.0
2006-01-19 15:55:00,40.4,40.46,40.38,40.45,123600.0,40.4,40.46,40.38,40.45,123600.0
2006-01-20 09:30:00,40.58,40.62,40.47,40.5,548300.0,40.58,40.62,40.47,40.5,548300.0
2006-01-20 09:35:00,40.49,40.5,40.39,40.44,83700.0,40.49,40.5,40.39,40.44,83700.0
2006-01-20 09:40:00,40.44,40.5,40.1,40.11,181200.0,40.44,40.5,40.1,40.11,181200.0
2006-01-20 09:45:00,40.1,40.13,39.87,40.01,154600.0,40.1,40.13,39.87,40.01,154600.0
2006-01-20 09:50:00,40.01,40.06,39.9,40.03,100600.0,40.01,40.06,39.9,40.03,100600.0
2006-01-20 09:55:00,40.03,40.15,39.95,40.03,87000.0,40.03,40.15,39.95,40.03,87000.0
2006-01-20 10:00:00,40.05,40.06,39.85,39.91,69300.0,40.05,40.06,39.85,39.91,69300.0
2006-01-20 10:05:00,39.92,39.98,39.92,39.96,34100.0,39.92,39.98,39.92,39.96,34100.0
2006-01-20 10:10:00,39.97,39.99,39.69,39.7,84900.0,39.97,39.99,39.69,39.7,84900.0
2006-01-20 10:15:00,39.7,39.83,39.59,39.71,69800.0,39.7,39.83,39.59,39.71,69800.0
2006-01-20 10:20:00,39.72,39.84,39.7,39.84,71600.0,39.72,39.84,39.7,39.84,71600.0
2006-01-20 10:25:00,39.84,39.85,39.69,39.69,65900.0,39.84,39.85,39.69,39.69,65900.0
2006-01-20 10:30:00,39.68,39.7,39.51,39.56,62000.0,39.68,39.7,39.51,39.56,62000.0
2006-01-20 10:35:00,39.56,39.68,39.53,39.68,105300.0,39.56,39.68,39.53,39.68,105300.0
2006-01-20 10:40:00,39.68,39.68,39.5,39.51,79600.0,39.68,39.68,39.5,39.51,79600.0
2006-01-20 10:45:00,39.51,39.51,39.34,39.38,89000.0,39.51,39.51,39.34,39.38,89000.0
2006-01-20 10:50:00,39.39,39.39,38.97,39.08,228500.0,39.39,39.39,38.97,39.08,228500.0
2006-01-20 10:55:00,39.09,39.22,39.02,39.15,105200.0,39.09,39.22,39.02,39.15,105200.0
2006-01-20 11:00:00,39.14,39.19,39.03,39.19,94300.0,39.14,39.19,39.03,39.19,94300.0
2006-01-20 11:05:00,39.19,39.19,39.12,39.14,46300.0,39.19,39.19,39.12,39.14,46300.0
2006-01-20 11:10:00,39.14,39.44,39.14,39.44,47900.0,39.14,39.44,39.14,39.44,47900.0
2006-01-20 11:15:00,39.44,39.44,39.35,39.35,31500.0,39.44,39.44,39.35,39.35,31500.0
2006-01-20 11:20:00,39.35,39.38,39.16,39.35,58300.0,39.35,39.38,39.16,39.35,58300.0
2006-01-20 11:25:00,39.35,39.57,39.35,39.56,48100.0,39.35,39.57,39.35,39.56,48100.0
2006-01-20 11:30:00,39.54,39.65,39.5,39.65,71100.0,39.54,39.65,39.5,39.65,71100.0
2006-01-20 11:35:00,39.65,39.65,39.5,39.53,52100.0,39.65,39.65,39.5,39.53,52100.0
2006-01-20 11:40:00,39.55,39.59,39.5,39.58,88800.0,39.55,39.59,39.5,39.58,88800.0
2006-01-20 11:45:00,39.57,39.58,39.31,39.36,55000.0,39.57,39.58,39.31,39.36,55000.0
2006-01-20 11:50:00,39.36,39.48,39.27,39.39,58200.0,39.36,39.48,39.27,39.39,58200.0
2006-01-20 11:55:00,39.38,39.39,39.19,39.26,51700.0,39.38,39.39,39.19,39.26,51700.0
2006-01-20 12:00:00,39.25,39.25,39.15,39.16,78900.0,39.25,39.25,39.15,39.16,78900.0
2006-01-20 12:05:00,39.16,39.17,38.97,39.01,82300.0,39.16,39.17,38.97,39.01,82300.0
2006-01-20 12:10:00,39.0,39.15,38.97,39.01,216300.0,39.0,39.15,38.97,39.01,216300.0
2006-01-20 12:15:00,39.02,39.04,38.95,39.0,61000.0,39.02,39.04,38.95,39.0,61000.0
2006-01-20 12:20:00,39.0,39.12,39.0,39.1,35600.0,39.0,39.12,39.0,39.1,35600.0
2006-01-20 12:25:00,39.1,39.19,39.08,39.17,50700.0,39.1,39.19,39.08,39.17,50700.0
2006-01-20 12:30:00,39.17,39.18,39.06,39.1,29000.0,39.17,39.18,39.06,39.1,29000.0
2006-01-20 12:35:00,39.11,39.12,39.06,39.1,24100.0,39.11,39.12,39.06,39.1,24100.0
2006-01-20 12:40:00,39.09,39.09,38.96,38.99,28700.0,39.09,39.09,38.96,38.99,28700.0
2006-01-20 12:45:00,38.98,38.99,38.27,38.56,191100.0,38.98,38.99,38.27,38.56,191100.0
2006-01-20 12:50:00,38.57,38.7,38.57,38.67,67100.0,38.57,38.7,38.57,38.67,67100.0
2006-01-20 12:55:00,38.66,38.77,38.65,38.76,73500.0,38.66,38.77,38.65,38.76,73500.0
2006-01-20 13:00:00,38.76,38.77,38.62,38.63,54800.0,38.76,38.77,38.62,38.63,54800.0
2006-01-20 13:05:00,38.63,38.7,38.5,38.59,56300.0,38.63,38.7,38.5,38.59,56300.0
2006-01-20 13:10:00,38.59,38.7,38.55,38.63,54500.0,38.59,38.7,38.55,38.63,54500.0
2006-01-20 13:15:00,38.66,38.72,38.62,38.7,42000.0,38.66,38.72,38.62,38.7,42000.0
2006-01-20 13:20:00,38.7,38.95,38.68,38.85,80400.0,38.7,38.95,38.68,38.85,80400.0
2006-01-20 13:25:00,38.85,39.01,38.85,39.0,42500.0,38.85,39.01,38.85,39.0,42500.0
2006-01-20 13:30:00,39.0,39.04,38.82,38.83,80800.0,39.0,39.04,38.82,38.83,80800.0
2006-01-20 13:35:00,38.83,38.96,38.83,38.87,22500.0,38.83,38.96,38.83,38.87,22500.0
2006-01-20 13:40:00,38.89,38.95,38.89,38.9,30300.0,38.89,38.95,38.89,38.9,30300.0
2006-01-20 13:45:00,38.9,38.9,38.86,38.86,50200.0,38.9,38.9,38.86,38.86,50200.0
2006-01-20 13:50:00,38.86,38.86,38.75,38.75,55200.0,38.86,38.86,38.75,38.75,55200.0
2006-01-20 13:55:00,38.75,38.79,38.71,38.75,82300.0,38.75,38.79,38.71,38.75,82300.0
2006-01-20 14:00:00,38.76,38.82,38.68,38.69,105100.0,38.76,38.82,38.68,38.69,105100.0
2006-01-20 14:05:00,38.69,38.7,38.68,38.7,37900.0,38.69,38.7,38.68,38.7,37900.0
2006-01-20 14:10:00,38.69,38.7,38.68,38.7,20700.0,38.69,38.7,38.68,38.7,20700.0
2006-01-20 14:15:00,38.7,38.7,38.66,38.68,40900.0,38.7,38.7,38.66,38.68,40900.0
2006-01-20 14:20:00,38.68,38.7,38.68,38.7,63800.0,38.68,38.7,38.68,38.7,63800.0
2006-01-20 14:25:00,38.7,38.9,38.69,38.83,60100.0,38.7,38.9,38.69,38.83,60100.0
2006-01-20 14:30:00,38.84,38.91,38.81,38.85,86300.0,38.84,38.91,38.81,38.85,86300.0
2006-01-20 14:35:00,38.85,38.86,38.75,38.8,56800.0,38.85,38.86,38.75,38.8,56800.0
2006-01-20 14:40:00,38.81,38.89,38.76,38.88,81800.0,38.81,38.89,38.76,38.88,81800.0
2006-01-20 14:45:00,38.87,38.92,38.86,38.91,80500.0,38.87,38.92,38.86,38.91,80500.0
2006-01-20 14:50:00,38.91,38.92,38.78,38.8,97900.0,38.91,38.92,38.78,38.8,97900.0
2006-01-20 14:55:00,38.83,38.83,38.68,38.71,58500.0,38.83,38.83,38.68,38.71,58500.0
2006-01-20 15:00:00,38.7,38.75,38.69,38.73,57600.0,38.7,38.75,38.69,38.73,57600.0
2006-01-20 15:05:00,38.71,38.85,38.7,38.8,71600.0,38.71,38.85,38.7,38.8,71600.0
2006-01-20 15:10:00,38.8,38.81,38.74,38.76,52900.0,38.8,38.81,38.74,38.76,52900.0
2006-01-20 15:15:00,38.75,38.8,38.67,38.68,78200.0,38.75,38.8,38.67,38.68,78200.0
2006-01-20 15:20:00,38.69,38.69,38.53,38.53,71000.0,38.69,38.69,38.53,38.53,71000.0
2006-01-20 15:25:00,38.53,38.6,38.51,38.51,108400.0,38.53,38.6,38.51,38.51,108400.0
2006-01-20 15:30:00,38.51,38.6,38.5,38.58,90900.0,38.51,38.6,38.5,38.58,90900.0
2006-01-20 15:35:00,38.58,38.66,38.41,38.42,165200.0,38.58,38.66,38.41,38.42,165200.0
2006-01-20 15:40:00,38.4,38.53,38.38,38.51,115900.0,38.4,38.53,38.38,38.51,115900.0
2006-01-20 15:45:00,38.5,38.56,38.45,38.49,116300.0,38.5,38.56,38.45,38.49,116300.0
2006-01-20 15:50:00,38.49,38.6,38.42,38.49,234000.0,38.49,38.6,38.42,38.49,234000.0
2006-01-20 15:55:00,38.5,38.63,38.44,38.44,178600.0,38.5,38.63,38.44,38.44,178600.0
2006-01-23 09:30:00,38.63,38.86,38.59,38.67,232300.0,38.63,38.86,38.59,38.67,232300.0
2006-01-23 09:35:00,38.67,38.81,38.67,38.7,56600.0,38.67,38.81,38.67,38.7,56600.0
2006-01-23 09:40:00,38.7,38.7,38.45,38.49,51100.0,38.7,38.7,38.45,38.49,51100.0
2006-01-23 09:45:00,38.49,38.65,38.46,38.64,88800.0,38.49,38.65,38.46,38.64,88800.0
2006-01-23 09:50:00,38.63,38.63,38.46,38.47,59100.0,38.63,38.63,38.46,38.47,59100.0
2006-01-23 09:55:00,38.47,38.51,38.04,38.04,89900.0,38.47,38.51,38.04,38.04,89900.0
2006-01-23 10:00:00,38.04,38.22,37.95,38.19,84900.0,38.04,38.22,37.95,38.19,84900.0
2006-01-23 10:05:00,38.2,38.35,38.18,38.31,53500.0,38.2,38.35,38.18,38.31,53500.0
2006-01-23 10:10:00,38.31,38.47,38.31,38.46,79900.0,38.31,38.47,38.31,38.46,79900.0
2006-01-23 10:15:00,38.46,38.51,38.35,38.39,71700.0,38.46,38.51,38.35,38.39,71700.0
2006-01-23 10:20:00,38.39,38.44,38.38,38.42,79100.0,38.39,38.44,38.38,38.42,79100.0
2006-01-23 10:25:00,38.43,38.46,38.29,38.31,47600.0,38.43,38.46,38.29,38.31,47600.0
2006-01-23 10:30:00,38.29,38.41,38.0,38.25,358400.0,38.29,38.41,38.0,38.25,358400.0
2006-01-23 10:35:00,38.25,38.25,37.94,38.0,87000.0,38.25,38.25,37.94,38.0,87000.0
2006-01-23 10:40:00,37.99,38.09,37.98,38.08,87000.0,37.99,38.09,37.98,38.08,87000.0
2006-01-23 10:45:00,38.08,38.25,38.08,38.24,94600.0,38.08,38.25,38.08,38.24,94600.0
2006-01-23 10:50:00,38.24,38.31,38.24,38.3,33400.0,38.24,38.31,38.24,38.3,33400.0
2006-01-23 10:55:00,38.3,38.4,38.28,38.39,87300.0,38.3,38.4,38.28,38.39,87300.0
2006-01-23 11:00:00,38.4,38.42,38.34,38.35,21100.0,38.4,38.42,38.34,38.35,21100.0
2006-01-23 11:05:00,38.35,38.46,38.34,38.43,41800.0,38.35,38.46,38.34,38.43,41800.0
2006-01-23 11:10:00,38.44,38.49,38.43,38.45,41400.0,38.44,38.49,38.43,38.45,41400.0
2006-01-23 11:15:00,38.44,38.46,38.34,38.35,53600.0,38.44,38.46,38.34,38.35,53600.0
2006-01-23 11:20:00,38.35,38.35,38.19,38.26,28800.0,38.35,38.35,38.19,38.26,28800.0
2006-01-23 11:25:00,38.26,38.31,38.24,38.26,58100.0,38.26,38.31,38.24,38.26,58100.0
2006-01-23 11:30:00,38.26,38.4,38.24,38.4,82700.0,38.26,38.4,38.24,38.4,82700.0
2006-01-23 11:35:00,38.4,38.46,38.36,38.42,135800.0,38.4,38.46,38.36,38.42,135800.0
2006-01-23 11:40:00,38.4,38.57,38.4,38.55,164900.0,38.4,38.57,38.4,38.55,164900.0
2006-01-23 11:45:00,38.55,38.65,38.55,38.64,81600.0,38.55,38.65,38.55,38.64,81600.0
2006-01-23 11:50:00,38.64,38.71,38.62,38.66,68100.0,38.64,38.71,38.62,38.66,68100.0
2006-01-23 11:55:00,38.66,38.72,38.61,38.72,64300.0,38.66,38.72,38.61,38.72,64300.0
2006-01-23 12:00:00,38.72,38.72,38.64,38.68,87700.0,38.72,38.72,38.64,38.68,87700.0
2006-01-23 12:05:00,38.67,38.68,38.57,38.58,30900.0,38.67,38.68,38.57,38.58,30900.0
2006-01-23 12:10:00,38.58,38.58,38.42,38.46,25700.0,38.58,38.58,38.42,38.46,25700.0
2006-01-23 12:15:00,38.46,38.53,38.31,38.31,56200.0,38.46,38.53,38.31,38.31,56200.0
2006-01-23 12:20:00,38.31,38.33,38.3,38.32,20900.0,38.31,38.33,38.3,38.32,20900.0
2006-01-23 12:25:00,38.32,38.42,38.29,38.4,74300.0,38.32,38.42,38.29,38.4,74300.0
2006-01-23 12:30:00,38.4,38.49,38.39,38.49,77000.0,38.4,38.49,38.39,38.49,77000.0
2006-01-23 12:35:00,38.49,38.58,38.48,38.56,68800.0,38.49,38.58,38.48,38.56,68800.0
2006-01-23 12:40:00,38.55,38.55,38.39,38.45,72700.0,38.55,38.55,38.39,38.45,72700.0
2006-01-23 12:45:00,38.44,38.49,38.4,38.41,24000.0,38.44,38.49,38.4,38.41,24000.0
2006-01-23 12:50:00,38.41,38.51,38.39,38.5,32000.0,38.41,38.51,38.39,38.5,32000.0
2006-01-23 12:55:00,38.48,38.5,38.4,38.46,49900.0,38.48,38.5,38.4,38.46,49900.0
2006-01-23 13:00:00,38.43,38.54,38.43,38.49,12600.0,38.43,38.54,38.43,38.49,12600.0
2006-01-23 13:05:00,38.49,38.51,38.49,38.5,16600.0,38.49,38.51,38.49,38.5,16600.0
2006-01-23 13:10:00,38.49,38.57,38.49,38.55,68000.0,38.49,38.57,38.49,38.55,68000.0
2006-01-23 13:15:00,38.56,38.65,38.55,38.61,49200.0,38.56,38.65,38.55,38.61,49200.0
2006-01-23 13:20:00,38.6,38.67,38.58,38.6,33700.0,38.6,38.67,38.58,38.6,33700.0
2006-01-23 13:25:00,38.59,38.65,38.58,38.62,64300.0,38.59,38.65,38.58,38.62,64300.0
2006-01-23 13:30:00,38.61,38.65,38.57,38.58,62400.0,38.61,38.65,38.57,38.58,62400.0
2006-01-23 13:35:00,38.58,38.58,38.54,38.54,12400.0,38.58,38.58,38.54,38.54,12400.0
2006-01-23 13:40:00,38.52,38.54,38.49,38.51,62600.0,38.52,38.54,38.49,38.51,62600.0
2006-01-23 13:45:00,38.5,38.56,38.49,38.54,29700.0,38.5,38.56,38.49,38.54,29700.0
2006-01-23 13:50:00,38.55,38.58,38.47,38.58,37700.0,38.55,38.58,38.47,38.58,37700.0
2006-01-23 13:55:00,38.59,38.59,38.49,38.5,18300.0,38.59,38.59,38.49,38.5,18300.0
2006-01-23 14:00:00,38.49,38.57,38.45,38.54,60200.0,38.49,38.57,38.45,38.54,60200.0
2006-01-23 14:05:00,38.53,38.55,38.48,38.5,24400.0,38.53,38.55,38.48,38.5,24400.0
2006-01-23 14:10:00,38.49,38.5,38.38,38.42,104800.0,38.49,38.5,38.38,38.42,104800.0
2006-01-23 14:15:00,38.41,38.41,38.26,38.37,37100.0,38.41,38.41,38.26,38.37,37100.0
2006-01-23 14:20:00,38.36,38.48,38.36,38.45,49300.0,38.36,38.48,38.36,38.45,49300.0
2006-01-23 14:25:00,38.46,38.46,38.39,38.4,15900.0,38.46,38.46,38.39,38.4,15900.0
2006-01-23 14:30:00,38.41,38.43,38.3,38.38,55200.0,38.41,38.43,38.3,38.38,55200.0
2006-01-23 14:35:00,38.4,38.43,38.2,38.22,118900.0,38.4,38.43,38.2,38.22,118900.0
2006-01-23 14:40:00,38.21,38.3,38.11,38.25,122500.0,38.21,38.3,38.11,38.25,122500.0
2006-01-23 14:45:00,38.25,38.28,38.23,38.27,36700.0,38.25,38.28,38.23,38.27,36700.0
2006-01-23 14:50:00,38.28,38.29,38.11,38.15,110800.0,38.28,38.29,38.11,38.15,110800.0
2006-01-23 14:55:00,38.15,38.29,38.12,38.25,100300.0,38.15,38.29,38.12,38.25,100300.0
2006-01-23 15:00:00,38.25,38.27,38.19,38.2,55800.0,38.25,38.27,38.19,38.2,55800.0
2006-01-23 15:05:00,38.2,38.25,38.19,38.21,46900.0,38.2,38.25,38.19,38.21,46900.0
2006-01-23 15:10:00,38.22,38.23,38.09,38.15,56500.0,38.22,38.23,38.09,38.15,56500.0
2006-01-23 15:15:00,38.14,38.21,37.96,38.01,233000.0,38.14,38.21,37.96,38.01,233000.0
2006-01-23 15:20:00,38.02,38.06,37.98,38.05,288100.0,38.02,38.06,37.98,38.05,288100.0
2006-01-23 15:25:00,38.05,38.05,37.99,38.03,183400.0,38.05,38.05,37.99,38.03,183400.0
2006-01-23 15:30:00,38.03,38.06,37.98,38.0,129500.0,38.03,38.06,37.98,38.0,129500.0
2006-01-23 15:35:00,38.0,38.03,37.79,37.8,276200.0,38.0,38.03,37.79,37.8,276200.0
2006-01-23 15:40:00,37.8,37.95,37.8,37.9,234100.0,37.8,37.95,37.8,37.9,234100.0
2006-01-23 15:45:00,37.9,37.97,37.83,37.91,200800.0,37.9,37.97,37.83,37.91,200800.0
2006-01-23 15:50:00,37.91,37.92,37.83,37.89,223400.0,37.91,37.92,37.83,37.89,223400.0
2006-01-23 15:55:00,37.9,37.96,37.79,37.79,335100.0,37.9,37.96,37.79,37.79,335100.0
2006-01-24 09:30:00,37.95,38.2,37.95,38.13,198800.0,37.95,38.2,37.95,38.13,198800.0
2006-01-24 09:35:00,38.15,38.15,37.96,38.0,228000.0,38.15,38.15,37.96,38.0,228000.0
2006-01-24 09:40:00,38.02,38.2,38.0,38.2,88300.0,38.02,38.2,38.0,38.2,88300.0
2006-01-24 09:45:00,38.2,38.25,38.15,38.2,119500.0,38.2,38.25,38.15,38.2,119500.0
2006-01-24 09:50:00,38.19,38.2,38.06,38.07,94000.0,38.19,38.2,38.06,38.07,94000.0
2006-01-24 09:55:00,38.06,38.28,38.04,38.28,122000.0,38.06,38.28,38.04,38.28,122000.0
2006-01-24 10:00:00,38.28,38.35,38.23,38.25,40300.0,38.28,38.35,38.23,38.25,40300.0
2006-01-24 10:05:00,38.25,38.25,37.99,38.0,85100.0,38.25,38.25,37.99,38.0,85100.0
2006-01-24 10:10:00,38.02,38.15,38.02,38.08,77200.0,38.02,38.15,38.02,38.08,77200.0
2006-01-24 10:15:00,38.07,38.09,38.02,38.05,60500.0,38.07,38.09,38.02,38.05,60500.0
2006-01-24 10:20:00,38.05,38.16,38.05,38.15,14600.0,38.05,38.16,38.05,38.15,14600.0
2006-01-24 10:25:00,38.16,38.16,38.04,38.06,25700.0,38.16,38.16,38.04,38.06,25700.0
2006-01-24 10:30:00,38.06,38.12,37.98,37.99,49300.0,38.06,38.12,37.98,37.99,49300.0
2006-01-24 10:35:00,37.98,38.12,37.89,38.06,74900.0,37.98,38.12,37.89,38.06,74900.0
2006-01-24 10:40:00,38.06,38.15,38.06,38.14,52400.0,38.06,38.15,38.06,38.14,52400.0
2006-01-24 10:45:00,38.15,38.29,38.14,38.22,53700.0,38.15,38.29,38.14,38.22,53700.0
2006-01-24 10:50:00,38.21,38.34,38.21,38.27,80500.0,38.21,38.34,38.21,38.27,80500.0
2006-01-24 10:55:00,38.29,38.3,38.11,38.11,98000.0,38.29,38.3,38.11,38.11,98000.0
2006-01-24 11:00:00,38.11,38.22,38.1,38.18,40200.0,38.11,38.22,38.1,38.18,40200.0
2006-01-24 11:05:00,38.17,38.19,38.01,38.1,33500.0,38.17,38.19,38.01,38.1,33500.0
2006-01-24 11:10:00,38.1,38.1,38.04,38.05,13700.0,38.1,38.1,38.04,38.05,13700.0
2006-01-24 11:15:00,38.05,38.1,38.0,38.08,49200.0,38.05,38.1,38.0,38.08,49200.0
2006-01-24 11:20:00,38.1,38.23,38.09,38.12,73000.0,38.1,38.23,38.09,38.12,73000.0
2006-01-24 11:25:00,38.14,38.16,38.08,38.13,37700.0,38.14,38.16,38.08,38.13,37700.0
2006-01-24 11:30:00,38.12,38.27,38.12,38.15,27200.0,38.12,38.27,38.12,38.15,27200.0
2006-01-24 11:35:00,38.16,38.16,38.12,38.13,50200.0,38.16,38.16,38.12,38.13,50200.0
2006-01-24 11:40:00,38.14,38.27,38.14,38.27,62400.0,38.14,38.27,38.14,38.27,62400.0
2006-01-24 11:45:00,38.26,38.4,38.26,38.29,52400.0,38.26,38.4,38.26,38.29,52400.0
2006-01-24 11:50:00,38.3,38.31,38.22,38.22,38400.0,38.3,38.31,38.22,38.22,38400.0
2006-01-24 11:55:00,38.22,38.22,38.18,38.19,54600.0,38.22,38.22,38.18,38.19,54600.0
2006-01-24 12:00:00,38.18,38.3,38.18,38.3,21900.0,38.18,38.3,38.18,38.3,21900.0
2006-01-24 12:05:00,38.29,38.31,38.29,38.3,28100.0,38.29,38.31,38.29,38.3,28100.0
2006-01-24 12:10:00,38.3,38.36,38.27,38.29,50700.0,38.3,38.36,38.27,38.29,50700.0
2006-01-24 12:15:00,38.3,38.3,38.15,38.15,93400.0,38.3,38.3,38.15,38.15,93400.0
2006-01-24 12:20:00,38.16,38.3,38.14,38.2,39000.0,38.16,38.3,38.14,38.2,39000.0
2006-01-24 12:25:00,38.21,38.31,38.21,38.25,39200.0,38.21,38.31,38.21,38.25,39200.0
2006-01-24 12:30:00,38.25,38.27,38.22,38.25,16300.0,38.25,38.27,38.22,38.25,16300.0
2006-01-24 12:35:00,38.25,38.32,38.24,38.32,64300.0,38.25,38.32,38.24,38.32,64300.0
2006-01-24 12:40:00,38.32,38.33,38.19,38.21,64700.0,38.32,38.33,38.19,38.21,64700.0
2006-01-24 12:45:00,38.22,38.32,38.22,38.32,15300.0,38.22,38.32,38.22,38.32,15300.0
2006-01-24 12:50:00,38.32,38.49,38.32,38.45,86100.0,38.32,38.49,38.32,38.45,86100.0
2006-01-24 12:55:00,38.45,38.5,38.42,38.43,21900.0,38.45,38.5,38.42,38.43,21900.0
2006-01-24 13:00:00,38.43,38.45,38.4,38.4,21200.0,38.43,38.45,38.4,38.4,21200.0
2006-01-24 13:05:00,38.4,38.41,38.28,38.31,34200.0,38.4,38.41,38.28,38.31,34200.0
2006-01-24 13:10:00,38.33,38.39,38.32,38.35,16200.0,38.33,38.39,38.32,38.35,16200.0
2006-01-24 13:15:00,38.35,38.43,38.35,38.43,15000.0,38.35,38.43,38.35,38.43,15000.0
2006-01-24 13:20:00,38.43,38.44,38.38,38.42,116300.0,38.43,38.44,38.38,38.42,116300.0
2006-01-24 13:25:00,38.43,38.61,38.4,38.61,552400.0,38.43,38.61,38.4,38.61,552400.0
2006-01-24 13:30:00,38.62,38.74,38.59,38.69,139700.0,38.62,38.74,38.59,38.69,139700.0
2006-01-24 13:35:00,38.71,38.71,38.61,38.67,47600.0,38.71,38.71,38.61,38.67,47600.0
2006-01-24 13:40:00,38.68,38.71,38.6,38.71,31800.0,38.68,38.71,38.6,38.71,31800.0
2006-01-24 13:45:00,38.71,38.72,38.63,38.64,30200.0,38.71,38.72,38.63,38.64,30200.0
2006-01-24 13:50:00,38.64,38.71,38.63,38.69,51100.0,38.64,38.71,38.63,38.69,51100.0
2006-01-24 13:55:00,38.67,38.84,38.59,38.61,98000.0,38.67,38.84,38.59,38.61,98000.0
2006-01-24 14:00:00,38.61,38.94,38.6,38.93,78300.0,38.61,38.94,38.6,38.93,78300.0
2006-01-24 14:05:00,38.93,39.12,38.93,39.07,138800.0,38.93,39.12,38.93,39.07,138800.0
2006-01-24 14:10:00,39.07,39.12,38.99,39.1,78100.0,39.07,39.12,38.99,39.1,78100.0
2006-01-24 14:15:00,39.1,39.24,39.08,39.16,67200.0,39.1,39.24,39.08,39.16,67200.0
2006-01-24 14:20:00,39.16,39.2,39.09,39.12,36400.0,39.16,39.2,39.09,39.12,36400.0
2006-01-24 14:25:00,39.12,39.2,39.1,39.19,92200.0,39.12,39.2,39.1,39.19,92200.0
2006-01-24 14:30:00,39.19,39.22,39.13,39.13,28700.0,39.19,39.22,39.13,39.13,28700.0
2006-01-24 14:35:00,39.13,39.18,39.09,39.12,54100.0,39.13,39.18,39.09,39.12,54100.0
2006-01-24 14:40:00,39.13,39.18,39.11,39.17,45000.0,39.13,39.18,39.11,39.17,45000.0
2006-01-24 14:45:00,39.17,39.19,39.12,39.13,24500.0,39.17,39.19,39.12,39.13,24500.0
2006-01-24 14:50:00,39.13,39.19,39.04,39.06,53000.0,39.13,39.19,39.04,39.06,53000.0
2006-01-24 14:55:00,39.05,39.05,38.9,38.91,88500.0,39.05,39.05,38.9,38.91,88500.0
2006-01-24 15:00:00,38.9,39.01,38.9,39.01,64700.0,38.9,39.01,38.9,39.01,64700.0
2006-01-24 15:05:00,39.01,39.09,38.95,38.95,36700.0,39.01,39.09,38.95,38.95,36700.0
2006-01-24 15:10:00,38.95,38.95,38.84,38.9,17900.0,38.95,38.95,38.84,38.9,17900.0
2006-01-24 15:15:00,38.91,38.98,38.88,38.91,34600.0,38.91,38.98,38.88,38.91,34600.0
2006-01-24 15:20:00,38.92,39.09,38.91,39.06,100100.0,38.92,39.09,38.91,39.06,100100.0
2006-01-24 15:25:00,39.04,39.21,39.02,39.16,46200.0,39.04,39.21,39.02,39.16,46200.0
2006-01-24 15:30:00,39.17,39.2,39.11,39.12,46000.0,39.17,39.2,39.11,39.12,46000.0
2006-01-24 15:35:00,39.13,39.14,39.07,39.11,47100.0,39.13,39.14,39.07,39.11,47100.0
2006-01-24 15:40:00,39.11,39.2,39.05,39.2,49200.0,39.11,39.2,39.05,39.2,49200.0
2006-01-24 15:45:00,39.2,39.3,39.19,39.2,61200.0,39.2,39.3,39.19,39.2,61200.0
2006-01-24 15:50:00,39.2,39.22,39.11,39.11,144800.0,39.2,39.22,39.11,39.11,144800.0
2006-01-24 15:55:00,39.11,39.15,39.06,39.09,175700.0,39.11,39.15,39.06,39.09,175700.0
2006-01-25 09:30:00,38.64,38.72,38.4,38.65,354700.0,38.64,38.72,38.4,38.65,354700.0
2006-01-25 09:35:00,38.65,38.9,38.61,38.83,93000.0,38.65,38.9,38.61,38.83,93000.0
2006-01-25 09:40:00,38.83,38.83,38.63,38.79,57700.0,38.83,38.83,38.63,38.79,57700.0
2006-01-25 09:45:00,38.79,38.79,38.65,38.77,47500.0,38.79,38.79,38.65,38.77,47500.0
2006-01-25 09:50:00,38.77,38.78,38.69,38.77,40400.0,38.77,38.78,38.69,38.77,40400.0
2006-01-25 09:55:00,38.77,38.77,38.54,38.61,90700.0,38.77,38.77,38.54,38.61,90700.0
2006-01-25 10:00:00,38.61,38.88,38.6,38.87,63400.0,38.61,38.88,38.6,38.87,63400.0
2006-01-25 10:05:00,38.87,38.87,38.64,38.71,70000.0,38.87,38.87,38.64,38.71,70000.0
2006-01-25 10:10:00,38.71,38.72,38.64,38.65,44200.0,38.71,38.72,38.64,38.65,44200.0
2006-01-25 10:15:00,38.64,38.68,38.57,38.58,185100.0,38.64,38.68,38.57,38.58,185100.0
2006-01-25 10:20:00,38.58,38.61,38.35,38.38,252300.0,38.58,38.61,38.35,38.38,252300.0
2006-01-25 10:25:00,38.37,38.52,38.32,38.52,78900.0,38.37,38.52,38.32,38.52,78900.0
2006-01-25 10:30:00,38.52,38.52,38.46,38.5,96700.0,38.52,38.52,38.46,38.5,96700.0
2006-01-25 10:35:00,38.5,38.62,38.5,38.58,95200.0,38.5,38.62,38.5,38.58,95200.0
2006-01-25 10:40:00,38.58,38.6,38.56,38.58,56600.0,38.58,38.6,38.56,38.58,56600.0
2006-01-25 10:45:00,38.57,38.66,38.55,38.65,53400.0,38.57,38.66,38.55,38.65,53400.0
2006-01-25 10:50:00,38.66,38.7,38.53,38.56,60900.0,38.66,38.7,38.53,38.56,60900.0
2006-01-25 10:55:00,38.55,38.57,38.5,38.56,41900.0,38.55,38.57,38.5,38.56,41900.0
2006-01-25 11:00:00,38.56,38.63,38.55,38.58,36600.0,38.56,38.63,38.55,38.58,36600.0
2006-01-25 11:05:00,38.58,38.59,38.54,38.56,35800.0,38.58,38.59,38.54,38.56,35800.0
2006-01-25 11:10:00,38.55,38.62,38.55,38.62,36600.0,38.55,38.62,38.55,38.62,36600.0
2006-01-25 11:15:00,38.62,38.73,38.61,38.72,45400.0,38.62,38.73,38.61,38.72,45400.0
2006-01-25 11:20:00,38.72,38.72,38.61,38.61,53400.0,38.72,38.72,38.61,38.61,53400.0
2006-01-25 11:25:00,38.6,38.68,38.59,38.63,41400.0,38.6,38.68,38.59,38.63,41400.0
2006-01-25 11:30:00,38.63,38.65,38.51,38.53,42700.0,38.63,38.65,38.51,38.53,42700.0
2006-01-25 11:35:00,38.53,38.55,38.46,38.5,83800.0,38.53,38.55,38.46,38.5,83800.0
2006-01-25 11:40:00,38.49,38.62,38.49,38.61,35600.0,38.49,38.62,38.49,38.61,35600.0
2006-01-25 11:45:00,38.62,38.62,38.48,38.48,29700.0,38.62,38.62,38.48,38.48,29700.0
2006-01-25 11:50:00,38.47,38.57,38.41,38.54,46200.0,38.47,38.57,38.41,38.54,46200.0
2006-01-25 11:55:00,38.53,38.55,38.46,38.55,20600.0,38.53,38.55,38.46,38.55,20600.0
2006-01-25 12:00:00,38.55,38.56,38.45,38.51,35300.0,38.55,38.56,38.45,38.51,35300.0
2006-01-25 12:05:00,38.51,38.51,38.46,38.47,24600.0,38.51,38.51,38.46,38.47,24600.0
2006-01-25 12:10:00,38.46,38.48,38.31,38.32,31500.0,38.46,38.48,38.31,38.32,31500.0
2006-01-25 12:15:00,38.32,38.45,38.27,38.34,45300.0,38.32,38.45,38.27,38.34,45300.0
2006-01-25 12:20:00,38.35,38.37,38.33,38.34,30500.0,38.35,38.37,38.33,38.34,30500.0
2006-01-25 12:25:00,38.34,38.35,38.17,38.17,42800.0,38.34,38.35,38.17,38.17,42800.0
2006-01-25 12:30:00,38.16,38.45,38.14,38.35,70700.0,38.16,38.45,38.14,38.35,70700.0
2006-01-25 12:35:00,38.33,38.34,38.26,38.27,26000.0,38.33,38.34,38.26,38.27,26000.0
2006-01-25 12:40:00,38.27,38.33,38.27,38.31,52900.0,38.27,38.33,38.27,38.31,52900.0
2006-01-25 12:45:00,38.33,38.47,38.33,38.46,51500.0,38.33,38.47,38.33,38.46,51500.0
2006-01-25 12:50:00,38.46,38.5,38.45,38.5,29800.0,38.46,38.5,38.45,38.5,29800.0
2006-01-25 12:55:00,38.5,38.54,38.5,38.51,28000.0,38.5,38.54,38.5,38.51,28000.0
2006-01-25 13:00:00,38.5,38.51,38.5,38.51,17800.0,38.5,38.51,38.5,38.51,17800.0
2006-01-25 13:05:00,38.5,38.63,38.5,38.53,50300.0,38.5,38.63,38.5,38.53,50300.0
2006-01-25 13:10:00,38.52,38.56,38.52,38.55,32800.0,38.52,38.56,38.52,38.55,32800.0
2006-01-25 13:15:00,38.55,38.56,38.53,38.53,22700.0,38.55,38.56,38.53,38.53,22700.0
2006-01-25 13:20:00,38.53,38.59,38.51,38.53,52200.0,38.53,38.59,38.51,38.53,52200.0
2006-01-25 13:25:00,38.52,38.59,38.51,38.55,20800.0,38.52,38.59,38.51,38.55,20800.0
2006-01-25 13:30:00,38.56,38.59,38.54,38.54,16300.0,38.56,38.59,38.54,38.54,16300.0
2006-01-25 13:35:00,38.55,38.6,38.53,38.53,20300.0,38.55,38.6,38.53,38.53,20300.0
2006-01-25 13:40:00,38.55,38.58,38.53,38.54,15700.0,38.55,38.58,38.53,38.54,15700.0
2006-01-25 13:45:00,38.54,38.57,38.52,38.52,20800.0,38.54,38.57,38.52,38.52,20800.0
2006-01-25 13:50:00,38.53,38.56,38.52,38.56,14800.0,38.53,38.56,38.52,38.56,14800.0
2006-01-25 13:55:00,38.56,38.59,38.56,38.58,13600.0,38.56,38.59,38.56,38.58,13600.0
2006-01-25 14:00:00,38.58,38.6,38.54,38.57,54200.0,38.58,38.6,38.54,38.57,54200.0
2006-01-25 14:05:00,38.57,38.67,38.57,38.66,46500.0,38.57,38.67,38.57,38.66,46500.0
2006-01-25 14:10:00,38.65,38.77,38.62,38.75,70500.0,38.65,38.77,38.62,38.75,70500.0
2006-01-25 14:15:00,38.75,38.78,38.7,38.71,78100.0,38.75,38.78,38.7,38.71,78100.0
2006-01-25 14:20:00,38.7,38.81,38.7,38.75,38900.0,38.7,38.81,38.7,38.75,38900.0
2006-01-25 14:25:00,38.76,38.8,38.68,38.68,47000.0,38.76,38.8,38.68,38.68,47000.0
2006-01-25 14:30:00,38.66,38.78,38.65,38.7,50800.0,38.66,38.78,38.65,38.7,50800.0
2006-01-25 14:35:00,38.69,38.73,38.66,38.72,27600.0,38.69,38.73,38.66,38.72,27600.0
2006-01-25 14:40:00,38.72,38.8,38.71,38.72,48900.0,38.72,38.8,38.71,38.72,48900.0
2006-01-25 14:45:00,38.72,38.72,38.6,38.62,50500.0,38.72,38.72,38.6,38.62,50500.0
2006-01-25 14:50:00,38.61,38.68,38.57,38.57,68300.0,38.61,38.68,38.57,38.57,68300.0
2006-01-25 14:55:00,38.57,38.6,38.52,38.57,68700.0,38.57,38.6,38.52,38.57,68700.0
2006-01-25 15:00:00,38.58,38.77,38.58,38.69,33200.0,38.58,38.77,38.58,38.69,33200.0
2006-01-25 15:05:00,38.69,38.69,38.63,38.66,46600.0,38.69,38.69,38.63,38.66,46600.0
2006-01-25 15:10:00,38.66,38.79,38.66,38.78,47800.0,38.66,38.79,38.66,38.78,47800.0
2006-01-25 15:15:00,38.77,38.84,38.77,38.82,39800.0,38.77,38.84,38.77,38.82,39800.0
2006-01-25 15:20:00,38.83,38.85,38.8,38.81,72200.0,38.83,38.85,38.8,38.81,72200.0
2006-01-25 15:25:00,38.81,38.86,38.8,38.86,104800.0,38.81,38.86,38.8,38.86,104800.0
2006-01-25 15:30:00,38.85,38.86,38.8,38.83,55900.0,38.85,38.86,38.8,38.83,55900.0
2006-01-25 15:35:00,38.84,38.89,38.82,38.87,63900.0,38.84,38.89,38.82,38.87,63900.0
2006-01-25 15:40:00,38.87,38.95,38.86,38.93,63000.0,38.87,38.95,38.86,38.93,63000.0
2006-01-25 15:45:00,38.94,39.01,38.94,39.0,57700.0,38.94,39.01,38.94,39.0,57700.0
2006-01-25 15:50:00,38.99,39.04,38.93,38.94,78900.0,38.99,39.04,38.93,38.94,78900.0
2006-01-25 15:55:00,38.93,38.96,38.86,38.92,111900.0,38.93,38.96,38.86,38.92,111900.0
2006-01-26 09:30:00,39.2,39.45,39.14,39.3,202800.0,39.2,39.45,39.14,39.3,202800.0
2006-01-26 09:35:00,39.3,39.31,39.22,39.27,40500.0,39.3,39.31,39.22,39.27,40500.0
2006-01-26 09:40:00,39.27,39.31,39.19,39.29,58300.0,39.27,39.31,39.19,39.29,58300.0
2006-01-26 09:45:00,39.28,39.31,39.25,39.26,32100.0,39.28,39.31,39.25,39.26,32100.0
2006-01-26 09:50:00,39.24,39.3,39.21,39.3,57900.0,39.24,39.3,39.21,39.3,57900.0
2006-01-26 09:55:00,39.29,39.3,39.17,39.17,41700.0,39.29,39.3,39.17,39.17,41700.0
2006-01-26 10:00:00,39.19,39.24,39.18,39.22,44300.0,39.19,39.24,39.18,39.22,44300.0
2006-01-26 10:05:00,39.22,39.3,39.18,39.23,73700.0,39.22,39.3,39.18,39.23,73700.0
2006-01-26 10:10:00,39.24,39.3,39.19,39.26,103800.0,39.24,39.3,39.19,39.26,103800.0
2006-01-26 10:15:00,39.26,39.26,39.15,39.23,34000.0,39.26,39.26,39.15,39.23,34000.0
2006-01-26 10:20:00,39.23,39.3,39.19,39.3,38300.0,39.23,39.3,39.19,39.3,38300.0
2006-01-26 10:25:00,39.3,39.31,39.22,39.26,36900.0,39.3,39.31,39.22,39.26,36900.0
2006-01-26 10:30:00,39.26,39.31,39.18,39.25,53700.0,39.26,39.31,39.18,39.25,53700.0
2006-01-26 10:35:00,39.26,39.26,39.13,39.14,46100.0,39.26,39.26,39.13,39.14,46100.0
2006-01-26 10:40:00,39.15,39.24,39.15,39.21,211200.0,39.15,39.24,39.15,39.21,211200.0
2006-01-26 10:45:00,39.21,39.26,39.17,39.23,144200.0,39.21,39.26,39.17,39.23,144200.0
2006-01-26 10:50:00,39.23,39.25,39.08,39.2,77700.0,39.23,39.25,39.08,39.2,77700.0
2006-01-26 10:55:00,39.2,39.3,39.19,39.25,86900.0,39.2,39.3,39.19,39.25,86900.0
2006-01-26 11:00:00,39.27,39.27,39.18,39.24,108700.0,39.27,39.27,39.18,39.24,108700.0
2006-01-26 11:05:00,39.24,39.26,39.17,39.22,203600.0,39.24,39.26,39.17,39.22,203600.0
2006-01-26 11:10:00,39.21,39.21,39.06,39.11,43500.0,39.21,39.21,39.06,39.11,43500.0
2006-01-26 11:15:00,39.1,39.11,38.96,38.99,44900.0,39.1,39.11,38.96,38.99,44900.0
2006-01-26 11:20:00,38.98,39.0,38.96,38.98,37800.0,38.98,39.0,38.96,38.98,37800.0
2006-01-26 11:25:00,38.98,38.98,38.81,38.81,48500.0,38.98,38.98,38.81,38.81,48500.0
2006-01-26 11:30:00,38.84,38.98,38.79,38.98,57500.0,38.84,38.98,38.79,38.98,57500.0
2006-01-26 11:35:00,38.98,39.0,38.94,38.99,46300.0,38.98,39.0,38.94,38.99,46300.0
2006-01-26 11:40:00,39.0,39.0,38.95,39.0,55100.0,39.0,39.0,38.95,39.0,55100.0
2006-01-26 11:45:00,38.99,39.2,38.97,39.01,89400.0,38.99,39.2,38.97,39.01,89400.0
2006-01-26 11:50:00,39.0,39.03,38.97,38.98,20800.0,39.0,39.03,38.97,38.98,20800.0
2006-01-26 11:55:00,38.99,39.06,38.93,38.95,43600.0,38.99,39.06,38.93,38.95,43600.0
2006-01-26 12:00:00,38.95,39.02,38.91,38.95,41600.0,38.95,39.02,38.91,38.95,41600.0
2006-01-26 12:05:00,38.95,38.99,38.9,38.95,32800.0,38.95,38.99,38.9,38.95,32800.0
2006-01-26 12:10:00,38.97,38.99,38.93,38.97,21800.0,38.97,38.99,38.93,38.97,21800.0
2006-01-26 12:15:00,38.97,39.0,38.94,38.99,26600.0,38.97,39.0,38.94,38.99,26600.0
2006-01-26 12:20:00,39.0,39.02,38.99,39.02,18600.0,39.0,39.02,38.99,39.02,18600.0
2006-01-26 12:25:00,39.03,39.1,39.02,39.02,18700.0,39.03,39.1,39.02,39.02,18700.0
2006-01-26 12:30:00,39.03,39.05,38.99,39.0,26400.0,39.03,39.05,38.99,39.0,26400.0
2006-01-26 12:35:00,38.99,39.0,38.95,38.97,16300.0,38.99,39.0,38.95,38.97,16300.0
2006-01-26 12:40:00,38.97,39.0,38.96,39.0,23800.0,38.97,39.0,38.96,39.0,23800.0
2006-01-26 12:45:00,39.0,39.0,38.97,38.98,31900.0,39.0,39.0,38.97,38.98,31900.0
2006-01-26 12:50:00,38.98,38.98,38.82,38.87,35200.0,38.98,38.98,38.82,38.87,35200.0
2006-01-26 12:55:00,38.85,38.86,38.78,38.79,17000.0,38.85,38.86,38.78,38.79,17000.0
2006-01-26 13:00:00,38.79,38.89,38.78,38.8,22700.0,38.79,38.89,38.78,38.8,22700.0
2006-01-26 13:05:00,38.8,38.84,38.78,38.83,65000.0,38.8,38.84,38.78,38.83,65000.0
2006-01-26 13:10:00,38.82,38.82,38.78,38.79,40000.0,38.82,38.82,38.78,38.79,40000.0
2006-01-26 13:15:00,38.8,38.8,38.74,38.75,44100.0,38.8,38.8,38.74,38.75,44100.0
2006-01-26 13:20:00,38.74,38.75,38.7,38.71,12300.0,38.74,38.75,38.7,38.71,12300.0
2006-01-26 13:25:00,38.71,38.71,38.61,38.63,27000.0,38.71,38.71,38.61,38.63,27000.0
2006-01-26 13:30:00,38.63,38.63,38.54,38.56,52800.0,38.63,38.63,38.54,38.56,52800.0
2006-01-26 13:35:00,38.59,38.59,38.32,38.33,41100.0,38.59,38.59,38.32,38.33,41100.0
2006-01-26 13:40:00,38.34,38.4,38.23,38.24,80700.0,38.34,38.4,38.23,38.24,80700.0
2006-01-26 13:45:00,38.26,38.33,38.22,38.29,46900.0,38.26,38.33,38.22,38.29,46900.0
2006-01-26 13:50:00,38.3,38.39,38.26,38.37,16200.0,38.3,38.39,38.26,38.37,16200.0
2006-01-26 13:55:00,38.39,38.51,38.38,38.45,55700.0,38.39,38.51,38.38,38.45,55700.0
2006-01-26 14:00:00,38.45,38.47,38.34,38.42,57000.0,38.45,38.47,38.34,38.42,57000.0
2006-01-26 14:05:00,38.41,38.51,38.36,38.5,52800.0,38.41,38.51,38.36,38.5,52800.0
2006-01-26 14:10:00,38.51,38.51,38.46,38.51,18800.0,38.51,38.51,38.46,38.51,18800.0
2006-01-26 14:15:00,38.51,38.62,38.5,38.5,41000.0,38.51,38.62,38.5,38.5,41000.0
2006-01-26 14:20:00,38.5,38.55,38.43,38.5,64700.0,38.5,38.55,38.43,38.5,64700.0
2006-01-26 14:25:00,38.5,38.55,38.49,38.52,27400.0,38.5,38.55,38.49,38.52,27400.0
2006-01-26 14:30:00,38.51,38.6,38.49,38.57,30200.0,38.51,38.6,38.49,38.57,30200.0
2006-01-26 14:35:00,38.57,38.62,38.53,38.54,62600.0,38.57,38.62,38.53,38.54,62600.0
2006-01-26 14:40:00,38.54,38.67,38.52,38.6,70500.0,38.54,38.67,38.52,38.6,70500.0
2006-01-26 14:45:00,38.6,38.69,38.56,38.6,46500.0,38.6,38.69,38.56,38.6,46500.0
2006-01-26 14:50:00,38.6,38.66,38.57,38.64,32100.0,38.6,38.66,38.57,38.64,32100.0
2006-01-26 14:55:00,38.64,38.73,38.63,38.68,52400.0,38.64,38.73,38.63,38.68,52400.0
2006-01-26 15:00:00,38.68,38.84,38.65,38.8,92700.0,38.68,38.84,38.65,38.8,92700.0
2006-01-26 15:05:00,38.8,38.86,38.78,38.8,36500.0,38.8,38.86,38.78,38.8,36500.0
2006-01-26 15:10:00,38.81,38.86,38.8,38.84,25900.0,38.81,38.86,38.8,38.84,25900.0
2006-01-26 15:15:00,38.83,38.93,38.8,38.92,37900.0,38.83,38.93,38.8,38.92,37900.0
2006-01-26 15:20:00,38.91,38.94,38.91,38.93,82600.0,38.91,38.94,38.91,38.93,82600.0
2006-01-26 15:25:00,38.94,39.0,38.9,38.95,107000.0,38.94,39.0,38.9,38.95,107000.0
2006-01-26 15:30:00,38.95,39.0,38.91,38.92,64700.0,38.95,39.0,38.91,38.92,64700.0
2006-01-26 15:35:00,38.92,38.92,38.75,38.75,69600.0,38.92,38.92,38.75,38.75,69600.0
2006-01-26 15:40:00,38.75,38.78,38.68,38.68,45200.0,38.75,38.78,38.68,38.68,45200.0
2006-01-26 15:45:00,38.69,38.78,38.67,38.75,60300.0,38.69,38.78,38.67,38.75,60300.0
2006-01-26 15:50:00,38.73,38.77,38.7,38.71,53300.0,38.73,38.77,38.7,38.71,53300.0
2006-01-26 15:55:00,38.71,38.81,38.68,38.81,189800.0,38.71,38.81,38.68,38.81,189800.0
2006-01-27 09:30:00,38.84,39.12,38.72,39.04,146000.0,38.84,39.12,38.72,39.04,146000.0
2006-01-27 09:35:00,39.04,39.2,38.97,39.16,53500.0,39.04,39.2,38.97,39.16,53500.0
2006-01-27 09:40:00,39.16,39.21,39.01,39.03,49100.0,39.16,39.21,39.01,39.03,49100.0
2006-01-27 09:45:00,39.0,39.3,39.0,39.3,43100.0,39.0,39.3,39.0,39.3,43100.0
2006-01-27 09:50:00,39.3,39.57,39.3,39.53,68500.0,39.3,39.57,39.3,39.53,68500.0
2006-01-27 09:55:00,39.54,39.79,39.2,39.66,327900.0,39.54,39.79,39.2,39.66,327900.0
2006-01-27 10:00:00,39.66,39.92,39.61,39.88,117400.0,39.66,39.92,39.61,39.88,117400.0
2006-01-27 10:05:00,39.88,39.93,39.78,39.8,101500.0,39.88,39.93,39.78,39.8,101500.0
2006-01-27 10:10:00,39.79,39.8,39.64,39.65,140800.0,39.79,39.8,39.64,39.65,140800.0
2006-01-27 10:15:00,39.65,39.72,39.5,39.65,98800.0,39.65,39.72,39.5,39.65,98800.0
2006-01-27 10:20:00,39.62,39.71,39.62,39.68,91400.0,39.62,39.71,39.62,39.68,91400.0
2006-01-27 10:25:00,39.67,39.71,39.53,39.65,78200.0,39.67,39.71,39.53,39.65,78200.0
2006-01-27 10:30:00,39.66,39.72,39.62,39.65,94400.0,39.66,39.72,39.62,39.65,94400.0
2006-01-27 10:35:00,39.65,39.74,39.53,39.54,167800.0,39.65,39.74,39.53,39.54,167800.0
2006-01-27 10:40:00,39.55,39.74,39.5,39.6,204100.0,39.55,39.74,39.5,39.6,204100.0
2006-01-27 10:45:00,39.59,39.71,39.59,39.71,51100.0,39.59,39.71,39.59,39.71,51100.0
2006-01-27 10:50:00,39.71,39.74,39.66,39.67,170200.0,39.71,39.74,39.66,39.67,170200.0
2006-01-27 10:55:00,39.67,39.73,39.66,39.7,60800.0,39.67,39.73,39.66,39.7,60800.0
2006-01-27 11:00:00,39.71,39.72,39.67,39.69,76000.0,39.71,39.72,39.67,39.69,76000.0
2006-01-27 11:05:00,39.71,39.76,39.71,39.74,169000.0,39.71,39.76,39.71,39.74,169000.0
2006-01-27 11:10:00,39.73,39.73,39.62,39.65,23200.0,39.73,39.73,39.62,39.65,23200.0
2006-01-27 11:15:00,39.66,39.76,39.66,39.76,90300.0,39.66,39.76,39.66,39.76,90300.0
2006-01-27 11:20:00,39.75,39.76,39.67,39.75,272200.0,39.75,39.76,39.67,39.75,272200.0
2006-01-27 11:25:00,39.75,39.88,39.7,39.88,153300.0,39.75,39.88,39.7,39.88,153300.0
2006-01-27 11:30:00,39.87,39.95,39.84,39.95,77600.0,39.87,39.95,39.84,39.95,77600.0
2006-01-27 11:35:00,39.95,40.02,39.95,39.99,127000.0,39.95,40.02,39.95,39.99,127000.0
2006-01-27 11:40:00,39.99,40.03,39.88,40.02,113500.0,39.99,40.03,39.88,40.02,113500.0
2006-01-27 11:45:00,40.02,40.03,40.0,40.02,29000.0,40.02,40.03,40.0,40.02,29000.0
2006-01-27 11:50:00,40.01,40.11,40.0,40.07,68600.0,40.01,40.11,40.0,40.07,68600.0
2006-01-27 11:55:00,40.06,40.1,40.05,40.06,26900.0,40.06,40.1,40.05,40.06,26900.0
2006-01-27 12:00:00,40.06,40.07,39.92,39.99,42400.0,40.06,40.07,39.92,39.99,42400.0
2006-01-27 12:05:00,39.98,40.0,39.96,39.98,12000.0,39.98,40.0,39.96,39.98,12000.0
2006-01-27 12:10:00,39.99,40.0,39.85,39.86,29500.0,39.99,40.0,39.85,39.86,29500.0
2006-01-27 12:15:00,39.86,39.96,39.76,39.8,54800.0,39.86,39.96,39.76,39.8,54800.0
2006-01-27 12:20:00,39.83,39.93,39.82,39.89,23400.0,39.83,39.93,39.82,39.89,23400.0
2006-01-27 12:25:00,39.89,39.93,39.86,39.88,22000.0,39.89,39.93,39.86,39.88,22000.0
2006-01-27 12:30:00,39.87,39.99,39.87,39.97,26600.0,39.87,39.99,39.87,39.97,26600.0
2006-01-27 12:35:00,39.98,39.99,39.95,39.96,23000.0,39.98,39.99,39.95,39.96,23000.0
2006-01-27 12:40:00,39.96,39.96,39.88,39.88,28400.0,39.96,39.96,39.88,39.88,28400.0
2006-01-27 12:45:00,39.86,39.96,39.86,39.9,37400.0,39.86,39.96,39.86,39.9,37400.0
2006-01-27 12:50:00,39.9,39.9,39.88,39.88,60900.0,39.9,39.9,39.88,39.88,60900.0
2006-01-27 12:55:00,39.89,39.91,39.88,39.9,15400.0,39.89,39.91,39.88,39.9,15400.0
2006-01-27 13:00:00,39.9,39.96,39.9,39.96,24300.0,39.9,39.96,39.9,39.96,24300.0
2006-01-27 13:05:00,39.95,39.96,39.9,39.91,68300.0,39.95,39.96,39.9,39.91,68300.0
2006-01-27 13:10:00,39.89,39.9,39.82,39.84,65200.0,39.89,39.9,39.82,39.84,65200.0
2006-01-27 13:15:00,39.84,39.85,39.8,39.82,28000.0,39.84,39.85,39.8,39.82,28000.0
2006-01-27 13:20:00,39.82,39.89,39.8,39.85,28000.0,39.82,39.89,39.8,39.85,28000.0
2006-01-27 13:25:00,39.84,39.85,39.8,39.81,15900.0,39.84,39.85,39.8,39.81,15900.0
2006-01-27 13:30:00,39.8,39.84,39.76,39.82,43300.0,39.8,39.84,39.76,39.82,43300.0
2006-01-27 13:35:00,39.82,39.83,39.75,39.78,103400.0,39.82,39.83,39.75,39.78,103400.0
2006-01-27 13:40:00,39.78,39.86,39.74,39.79,43900.0,39.78,39.86,39.74,39.79,43900.0
2006-01-27 13:45:00,39.78,39.82,39.78,39.81,26300.0,39.78,39.82,39.78,39.81,26300.0
2006-01-27 13:50:00,39.8,39.81,39.8,39.81,21700.0,39.8,39.81,39.8,39.81,21700.0
2006-01-27 13:55:00,39.81,39.87,39.8,39.85,87400.0,39.81,39.87,39.8,39.85,87400.0
2006-01-27 14:00:00,39.85,39.89,39.83,39.85,33600.0,39.85,39.89,39.83,39.85,33600.0
2006-01-27 14:05:00,39.86,39.87,39.84,39.84,17400.0,39.86,39.87,39.84,39.84,17400.0
2006-01-27 14:10:00,39.84,39.85,39.83,39.83,14600.0,39.84,39.85,39.83,39.83,14600.0
2006-01-27 14:15:00,39.83,39.84,39.82,39.83,23000.0,39.83,39.84,39.82,39.83,23000.0
2006-01-27 14:20:00,39.83,39.86,39.83,39.85,30000.0,39.83,39.86,39.83,39.85,30000.0
2006-01-27 14:25:00,39.85,39.93,39.85,39.92,85400.0,39.85,39.93,39.85,39.92,85400.0
2006-01-27 14:30:00,39.93,39.95,39.91,39.95,55100.0,39.93,39.95,39.91,39.95,55100.0
2006-01-27 14:35:00,39.94,39.95,39.9,39.91,27600.0,39.94,39.95,39.9,39.91,27600.0
2006-01-27 14:40:00,39.88,40.0,39.88,39.94,145800.0,39.88,40.0,39.88,39.94,145800.0
2006-01-27 14:45:00,39.94,39.94,39.87,39.87,26300.0,39.94,39.94,39.87,39.87,26300.0
2006-01-27 14:50:00,39.87,40.0,39.87,39.99,120600.0,39.87,40.0,39.87,39.99,120600.0
2006-01-27 14:55:00,39.98,40.07,39.96,40.03,153000.0,39.98,40.07,39.96,40.03,153000.0
2006-01-27 15:00:00,40.05,40.07,39.9,40.07,47400.0,40.05,40.07,39.9,40.07,47400.0
2006-01-27 15:05:00,40.07,40.07,39.99,40.01,40100.0,40.07,40.07,39.99,40.01,40100.0
2006-01-27 15:10:00,40.02,40.02,39.9,39.99,188100.0,40.02,40.02,39.9,39.99,188100.0
2006-01-27 15:15:00,39.99,40.02,39.89,39.9,117600.0,39.99,40.02,39.89,39.9,117600.0
2006-01-27 15:20:00,39.9,39.92,39.9,39.92,30600.0,39.9,39.92,39.9,39.92,30600.0
2006-01-27 15:25:00,39.92,40.02,39.91,40.01,69500.0,39.92,40.02,39.91,40.01,69500.0
2006-01-27 15:30:00,40.02,40.13,40.02,40.06,99300.0,40.02,40.13,40.02,40.06,99300.0
2006-01-27 15:35:00,40.06,40.06,39.9,40.02,71200.0,40.06,40.06,39.9,40.02,71200.0
2006-01-27 15:40:00,40.02,40.07,40.0,40.04,100300.0,40.02,40.07,40.0,40.04,100300.0
2006-01-27 15:45:00,40.04,40.11,40.03,40.06,71900.0,40.04,40.11,40.03,40.06,71900.0
2006-01-27 15:50:00,40.06,40.07,40.0,40.01,97700.0,40.06,40.07,40.0,40.01,97700.0
2006-01-27 15:55:00,40.0,40.11,39.99,40.11,236600.0,40.0,40.11,39.99,40.11,236600.0
2006-01-30 09:30:00,39.95,40.19,39.62,39.96,173200.0,39.95,40.19,39.62,39.96,173200.0
2006-01-30 09:35:00,39.97,40.05,39.88,40.02,65500.0,39.97,40.05,39.88,40.02,65500.0
2006-01-30 09:40:00,40.02,40.08,39.93,40.0,37100.0,40.02,40.08,39.93,40.0,37100.0
2006-01-30 09:45:00,40.0,40.03,39.96,40.0,43700.0,40.0,40.03,39.96,40.0,43700.0
2006-01-30 09:50:00,40.0,40.07,39.99,40.06,81500.0,40.0,40.07,39.99,40.06,81500.0
2006-01-30 09:55:00,40.06,40.18,39.78,40.01,71700.0,40.06,40.18,39.78,40.01,71700.0
2006-01-30 10:00:00,39.82,40.04,39.8,39.85,174400.0,39.82,40.04,39.8,39.85,174400.0
2006-01-30 10:05:00,39.86,39.92,39.66,39.67,46400.0,39.86,39.92,39.66,39.67,46400.0
2006-01-30 10:10:00,39.66,39.76,39.64,39.71,79900.0,39.66,39.76,39.64,39.71,79900.0
2006-01-30 10:15:00,39.72,39.74,39.61,39.61,39400.0,39.72,39.74,39.61,39.61,39400.0
2006-01-30 10:20:00,39.6,39.61,39.51,39.52,33700.0,39.6,39.61,39.51,39.52,33700.0
2006-01-30 10:25:00,39.52,39.56,39.42,39.45,68700.0,39.52,39.56,39.42,39.45,68700.0
2006-01-30 10:30:00,39.44,39.54,39.4,39.53,86600.0,39.44,39.54,39.4,39.53,86600.0
2006-01-30 10:35:00,39.4,39.56,39.4,39.56,81700.0,39.4,39.56,39.4,39.56,81700.0
2006-01-30 10:40:00,39.56,39.56,39.48,39.51,33500.0,39.56,39.56,39.48,39.51,33500.0
2006-01-30 10:45:00,39.51,39.7,39.47,39.69,26000.0,39.51,39.7,39.47,39.69,26000.0
2006-01-30 10:50:00,39.7,39.75,39.7,39.75,20900.0,39.7,39.75,39.7,39.75,20900.0
2006-01-30 10:55:00,39.75,39.75,39.7,39.71,59900.0,39.75,39.75,39.7,39.71,59900.0
2006-01-30 11:00:00,39.71,39.71,39.69,39.69,16100.0,39.71,39.71,39.69,39.69,16100.0
2006-01-30 11:05:00,39.68,39.69,39.6,39.6,51500.0,39.68,39.69,39.6,39.6,51500.0
2006-01-30 11:10:00,39.6,39.65,39.6,39.63,10600.0,39.6,39.65,39.6,39.63,10600.0
2006-01-30 11:15:00,39.62,39.65,39.58,39.65,33000.0,39.62,39.65,39.58,39.65,33000.0
2006-01-30 11:20:00,39.65,39.66,39.54,39.56,100000.0,39.65,39.66,39.54,39.56,100000.0
2006-01-30 11:25:00,39.56,39.62,39.54,39.56,52300.0,39.56,39.62,39.54,39.56,52300.0
2006-01-30 11:30:00,39.56,39.62,39.56,39.61,9400.0,39.56,39.62,39.56,39.61,9400.0
2006-01-30 11:35:00,39.62,39.64,39.61,39.64,23100.0,39.62,39.64,39.61,39.64,23100.0
2006-01-30 11:40:00,39.64,39.64,39.6,39.62,15800.0,39.64,39.64,39.6,39.62,15800.0
2006-01-30 11:45:00,39.61,39.62,39.57,39.57,20800.0,39.61,39.62,39.57,39.57,20800.0
2006-01-30 11:50:00,39.56,39.57,39.56,39.57,11900.0,39.56,39.57,39.56,39.57,11900.0
2006-01-30 11:55:00,39.57,39.58,39.56,39.57,10800.0,39.57,39.58,39.56,39.57,10800.0
2006-01-30 12:00:00,39.57,39.58,39.49,39.49,103200.0,39.57,39.58,39.49,39.49,103200.0
2006-01-30 12:05:00,39.5,39.52,39.47,39.48,32000.0,39.5,39.52,39.47,39.48,32000.0
2006-01-30 12:10:00,39.52,39.56,39.48,39.56,11100.0,39.52,39.56,39.48,39.56,11100.0
2006-01-30 12:15:00,39.56,39.59,39.56,39.58,16000.0,39.56,39.59,39.56,39.58,16000.0
2006-01-30 12:20:00,39.58,39.63,39.57,39.57,18700.0,39.58,39.63,39.57,39.57,18700.0
2006-01-30 12:25:00,39.57,39.6,39.57,39.6,22700.0,39.57,39.6,39.57,39.6,22700.0
2006-01-30 12:30:00,39.6,39.63,39.59,39.62,33100.0,39.6,39.63,39.59,39.62,33100.0
2006-01-30 12:35:00,39.62,39.65,39.6,39.63,41100.0,39.62,39.65,39.6,39.63,41100.0
2006-01-30 12:40:00,39.63,39.65,39.58,39.64,38900.0,39.63,39.65,39.58,39.64,38900.0
2006-01-30 12:45:00,39.61,39.62,39.51,39.51,27000.0,39.61,39.62,39.51,39.51,27000.0
2006-01-30 12:50:00,39.51,39.56,39.46,39.47,54300.0,39.51,39.56,39.46,39.47,54300.0
2006-01-30 12:55:00,39.45,39.53,39.43,39.5,62400.0,39.45,39.53,39.43,39.5,62400.0
2006-01-30 13:00:00,39.5,39.51,39.48,39.5,17800.0,39.5,39.51,39.48,39.5,17800.0
2006-01-30 13:05:00,39.5,39.5,39.45,39.46,29900.0,39.5,39.5,39.45,39.46,29900.0
2006-01-30 13:10:00,39.47,39.51,39.47,39.5,42700.0,39.47,39.51,39.47,39.5,42700.0
2006-01-30 13:15:00,39.51,39.52,39.5,39.52,13400.0,39.51,39.52,39.5,39.52,13400.0
2006-01-30 13:20:00,39.52,39.52,39.39,39.4,69600.0,39.52,39.52,39.39,39.4,69600.0
2006-01-30 13:25:00,39.4,39.45,39.4,39.45,11900.0,39.4,39.45,39.4,39.45,11900.0
2006-01-30 13:30:00,39.44,39.49,39.44,39.44,17800.0,39.44,39.49,39.44,39.44,17800.0
2006-01-30 13:35:00,39.44,39.51,39.44,39.51,25500.0,39.44,39.51,39.44,39.51,25500.0
2006-01-30 13:40:00,39.51,39.53,39.5,39.52,32300.0,39.51,39.53,39.5,39.52,32300.0
2006-01-30 13:45:00,39.52,39.52,39.5,39.52,25100.0,39.52,39.52,39.5,39.52,25100.0
2006-01-30 13:50:00,39.52,39.55,39.49,39.49,19900.0,39.52,39.55,39.49,39.49,19900.0
2006-01-30 13:55:00,39.5,39.52,39.43,39.45,22400.0,39.5,39.52,39.43,39.45,22400.0
2006-01-30 14:00:00,39.46,39.48,39.38,39.45,37300.0,39.46,39.48,39.38,39.45,37300.0
2006-01-30 14:05:00,39.44,39.44,39.39,39.4,81100.0,39.44,39.44,39.39,39.4,81100.0
2006-01-30 14:10:00,39.4,39.44,39.33,39.35,217900.0,39.4,39.44,39.33,39.35,217900.0
2006-01-30 14:15:00,39.34,39.38,39.23,39.34,52200.0,39.34,39.38,39.23,39.34,52200.0
2006-01-30 14:20:00,39.34,39.51,39.34,39.47,57000.0,39.34,39.51,39.34,39.47,57000.0
2006-01-30 14:25:00,39.47,39.47,39.39,39.42,43100.0,39.47,39.47,39.39,39.42,43100.0
2006-01-30 14:30:00,39.43,39.43,39.4,39.4,25800.0,39.43,39.43,39.4,39.4,25800.0
2006-01-30 14:35:00,39.4,39.42,39.36,39.36,118800.0,39.4,39.42,39.36,39.36,118800.0
2006-01-30 14:40:00,39.36,39.38,39.35,39.35,78800.0,39.36,39.38,39.35,39.35,78800.0
2006-01-30 14:45:00,39.35,39.39,39.33,39.39,31400.0,39.35,39.39,39.33,39.39,31400.0
2006-01-30 14:50:00,39.4,39.4,39.28,39.3,100000.0,39.4,39.4,39.28,39.3,100000.0
2006-01-30 14:55:00,39.3,39.35,39.29,39.34,58900.0,39.3,39.35,39.29,39.34,58900.0
2006-01-30 15:00:00,39.34,39.34,39.28,39.3,62300.0,39.34,39.34,39.28,39.3,62300.0
2006-01-30 15:05:00,39.3,39.33,39.19,39.24,74600.0,39.3,39.33,39.19,39.24,74600.0
2006-01-30 15:10:00,39.24,39.26,39.19,39.2,30700.0,39.24,39.26,39.19,39.2,30700.0
2006-01-30 15:15:00,39.19,39.25,39.16,39.19,141200.0,39.19,39.25,39.16,39.19,141200.0
2006-01-30 15:20:00,39.19,39.28,39.19,39.26,40200.0,39.19,39.28,39.19,39.26,40200.0
2006-01-30 15:25:00,39.27,39.43,39.27,39.4,40100.0,39.27,39.43,39.27,39.4,40100.0
2006-01-30 15:30:00,39.39,39.41,39.39,39.41,43500.0,39.39,39.41,39.39,39.41,43500.0
2006-01-30 15:35:00,39.43,39.47,39.4,39.43,44700.0,39.43,39.47,39.4,39.43,44700.0
2006-01-30 15:40:00,39.42,39.5,39.41,39.48,34300.0,39.42,39.5,39.41,39.48,34300.0
2006-01-30 15:45:00,39.48,39.52,39.47,39.51,51600.0,39.48,39.52,39.47,39.51,51600.0
2006-01-30 15:50:00,39.51,39.54,39.41,39.41,85600.0,39.51,39.54,39.41,39.41,85600.0
2006-01-30 15:55:00,39.42,39.47,39.32,39.32,248300.0,39.42,39.47,39.32,39.32,248300.0
2006-01-31 09:30:00,39.29,40.05,39.2,39.9,232900.0,39.29,40.05,39.2,39.9,232900.0
2006-01-31 09:35:00,39.95,40.0,39.78,39.78,72600.0,39.95,40.0,39.78,39.78,72600.0
2006-01-31 09:40:00,39.76,39.76,39.48,39.48,38800.0,39.76,39.76,39.48,39.48,38800.0
2006-01-31 09:45:00,39.49,39.5,39.22,39.33,99300.0,39.49,39.5,39.22,39.33,99300.0
2006-01-31 09:50:00,39.32,39.54,39.32,39.42,41700.0,39.32,39.54,39.32,39.42,41700.0
2006-01-31 09:55:00,39.42,39.52,39.35,39.49,69500.0,39.42,39.52,39.35,39.49,69500.0
2006-01-31 10:00:00,39.51,39.6,39.44,39.48,89500.0,39.51,39.6,39.44,39.48,89500.0
2006-01-31 10:05:00,39.49,39.5,39.32,39.32,37100.0,39.49,39.5,39.32,39.32,37100.0
2006-01-31 10:10:00,39.32,39.34,39.23,39.25,156900.0,39.32,39.34,39.23,39.25,156900.0
2006-01-31 10:15:00,39.25,39.45,39.24,39.44,63100.0,39.25,39.45,39.24,39.44,63100.0
2006-01-31 10:20:00,39.43,39.84,39.39,39.58,350800.0,39.43,39.84,39.39,39.58,350800.0
2006-01-31 10:25:00,39.58,39.58,39.35,39.5,37900.0,39.58,39.58,39.35,39.5,37900.0
2006-01-31 10:30:00,39.48,39.5,39.45,39.47,18200.0,39.48,39.5,39.45,39.47,18200.0
2006-01-31 10:35:00,39.46,39.58,39.46,39.54,34900.0,39.46,39.58,39.46,39.54,34900.0
2006-01-31 10:40:00,39.54,39.55,39.5,39.5,73200.0,39.54,39.55,39.5,39.5,73200.0
2006-01-31 10:45:00,39.5,39.5,39.3,39.3,27800.0,39.5,39.5,39.3,39.3,27800.0
2006-01-31 10:50:00,39.3,39.35,39.3,39.33,28700.0,39.3,39.35,39.3,39.33,28700.0
2006-01-31 10:55:00,39.31,39.32,39.29,39.3,37400.0,39.31,39.32,39.29,39.3,37400.0
2006-01-31 11:00:00,39.3,39.31,39.06,39.09,40200.0,39.3,39.31,39.06,39.09,40200.0
2006-01-31 11:05:00,39.09,39.24,39.09,39.2,65400.0,39.09,39.24,39.09,39.2,65400.0
2006-01-31 11:10:00,39.21,39.26,39.2,39.2,38100.0,39.21,39.26,39.2,39.2,38100.0
2006-01-31 11:15:00,39.2,39.26,39.19,39.24,57900.0,39.2,39.26,39.19,39.24,57900.0
2006-01-31 11:20:00,39.22,39.25,39.2,39.24,12900.0,39.22,39.25,39.2,39.24,12900.0
2006-01-31 11:25:00,39.25,39.25,39.2,39.25,37300.0,39.25,39.25,39.2,39.25,37300.0
2006-01-31 11:30:00,39.23,39.29,39.23,39.25,18800.0,39.23,39.29,39.23,39.25,18800.0
2006-01-31 11:35:00,39.25,39.27,39.25,39.27,53200.0,39.25,39.27,39.25,39.27,53200.0
2006-01-31 11:40:00,39.27,39.3,39.25,39.3,5800.0,39.27,39.3,39.25,39.3,5800.0
2006-01-31 11:45:00,39.29,39.67,39.25,39.57,127000.0,39.29,39.67,39.25,39.57,127000.0
2006-01-31 11:50:00,39.57,39.57,39.46,39.48,25100.0,39.57,39.57,39.46,39.48,25100.0
2006-01-31 11:55:00,39.48,39.49,39.46,39.46,12700.0,39.48,39.49,39.46,39.46,12700.0
2006-01-31 12:00:00,39.46,39.54,39.46,39.53,42500.0,39.46,39.54,39.46,39.53,42500.0
2006-01-31 12:05:00,39.52,39.52,39.49,39.5,20600.0,39.52,39.52,39.49,39.5,20600.0
2006-01-31 12:10:00,39.49,39.58,39.46,39.58,40800.0,39.49,39.58,39.46,39.58,40800.0
2006-01-31 12:15:00,39.57,39.62,39.53,39.54,16300.0,39.57,39.62,39.53,39.54,16300.0
2006-01-31 12:20:00,39.54,39.56,39.49,39.52,7100.0,39.54,39.56,39.49,39.52,7100.0
2006-01-31 12:25:00,39.51,39.54,39.46,39.46,19400.0,39.51,39.54,39.46,39.46,19400.0
2006-01-31 12:30:00,39.46,39.47,39.42,39.42,19800.0,39.46,39.47,39.42,39.42,19800.0
2006-01-31 12:35:00,39.42,39.43,39.39,39.39,27400.0,39.42,39.43,39.39,39.39,27400.0
2006-01-31 12:40:00,39.39,39.44,39.36,39.44,21100.0,39.39,39.44,39.36,39.44,21100.0
2006-01-31 12:45:00,39.42,39.46,39.42,39.46,38500.0,39.42,39.46,39.42,39.46,38500.0
2006-01-31 12:50:00,39.46,39.5,39.45,39.47,21200.0,39.46,39.5,39.45,39.47,21200.0
2006-01-31 12:55:00,39.48,39.5,39.47,39.49,16300.0,39.48,39.5,39.47,39.49,16300.0
2006-01-31 13:00:00,39.5,39.62,39.49,39.61,24600.0,39.5,39.62,39.49,39.61,24600.0
2006-01-31 13:05:00,39.61,39.61,39.5,39.5,22800.0,39.61,39.61,39.5,39.5,22800.0
2006-01-31 13:10:00,39.51,39.54,39.49,39.51,28200.0,39.51,39.54,39.49,39.51,28200.0
2006-01-31 13:15:00,39.51,39.51,39.48,39.5,27200.0,39.51,39.51,39.48,39.5,27200.0
2006-01-31 13:20:00,39.49,39.5,39.47,39.47,17200.0,39.49,39.5,39.47,39.47,17200.0
2006-01-31 13:25:00,39.48,39.62,39.48,39.56,33700.0,39.48,39.62,39.48,39.56,33700.0
2006-01-31 13:30:00,39.57,39.59,39.55,39.58,26400.0,39.57,39.59,39.55,39.58,26400.0
2006-01-31 13:35:00,39.59,39.63,39.56,39.57,25500.0,39.59,39.63,39.56,39.57,25500.0
2006-01-31 13:40:00,39.56,39.68,39.56,39.65,29500.0,39.56,39.68,39.56,39.65,29500.0
2006-01-31 13:45:00,39.65,39.75,39.64,39.73,42800.0,39.65,39.75,39.64,39.73,42800.0
2006-01-31 13:50:00,39.74,39.75,39.69,39.69,14700.0,39.74,39.75,39.69,39.69,14700.0
2006-01-31 13:55:00,39.68,39.84,39.68,39.72,34500.0,39.68,39.84,39.68,39.72,34500.0
2006-01-31 14:00:00,39.72,39.88,39.72,39.84,39800.0,39.72,39.88,39.72,39.84,39800.0
2006-01-31 14:05:00,39.84,39.88,39.82,39.82,20600.0,39.84,39.88,39.82,39.82,20600.0
2006-01-31 14:10:00,39.82,39.89,39.81,39.83,34600.0,39.82,39.89,39.81,39.83,34600.0
2006-01-31 14:15:00,39.83,39.99,39.82,39.82,213300.0,39.83,39.99,39.82,39.82,213300.0
2006-01-31 14:20:00,39.81,39.85,39.58,39.6,84900.0,39.81,39.85,39.58,39.6,84900.0
2006-01-31 14:25:00,39.61,39.66,39.59,39.63,44900.0,39.61,39.66,39.59,39.63,44900.0
2006-01-31 14:30:00,39.63,39.68,39.53,39.54,139700.0,39.63,39.68,39.53,39.54,139700.0
2006-01-31 14:35:00,39.58,39.7,39.55,39.7,86600.0,39.58,39.7,39.55,39.7,86600.0
2006-01-31 14:40:00,39.7,39.72,39.64,39.72,82300.0,39.7,39.72,39.64,39.72,82300.0
2006-01-31 14:45:00,39.72,39.77,39.68,39.75,64600.0,39.72,39.77,39.68,39.75,64600.0
2006-01-31 14:50:00,39.75,39.81,39.7,39.81,40900.0,39.75,39.81,39.7,39.81,40900.0
2006-01-31 14:55:00,39.81,39.86,39.74,39.81,68000.0,39.81,39.86,39.74,39.81,68000.0
2006-01-31 15:00:00,39.81,39.95,39.8,39.93,96800.0,39.81,39.95,39.8,39.93,96800.0
2006-01-31 15:05:00,39.91,39.94,39.83,39.91,76400.0,39.91,39.94,39.83,39.91,76400.0
2006-01-31 15:10:00,39.91,39.94,39.89,39.91,25800.0,39.91,39.94,39.89,39.91,25800.0
2006-01-31 15:15:00,39.9,39.91,39.83,39.9,44200.0,39.9,39.91,39.83,39.9,44200.0
2006-01-31 15:20:00,39.91,39.94,39.87,39.91,54700.0,39.91,39.94,39.87,39.91,54700.0
2006-01-31 15:25:00,39.92,40.0,39.9,39.99,55100.0,39.92,40.0,39.9,39.99,55100.0
2006-01-31 15:30:00,39.99,40.0,39.89,39.9,78800.0,39.99,40.0,39.89,39.9,78800.0
2006-01-31 15:35:00,39.9,39.92,39.81,39.85,42900.0,39.9,39.92,39.81,39.85,42900.0
2006-01-31 15:40:00,39.84,39.87,39.68,39.77,67400.0,39.84,39.87,39.68,39.77,67400.0
2006-01-31 15:45:00,39.78,39.82,39.65,39.69,43900.0,39.78,39.82,39.65,39.69,43900.0
2006-01-31 15:50:00,39.69,39.82,39.67,39.82,80800.0,39.69,39.82,39.67,39.82,80800.0
2006-01-31 15:55:00,39.82,39.83,39.7,39.8,206800.0,39.82,39.83,39.7,39.8,206800.0
2006-02-01 09:30:00,39.36,39.83,39.17,39.8,258800.0,39.36,39.83,39.17,39.8,258800.0
2006-02-01 09:35:00,39.8,39.95,39.78,39.87,70700.0,39.8,39.95,39.78,39.87,70700.0
2006-02-01 09:40:00,39.87,40.0,39.85,39.88,79900.0,39.87,40.0,39.85,39.88,79900.0
2006-02-01 09:45:00,39.87,39.91,39.82,39.87,82400.0,39.87,39.91,39.82,39.87,82400.0
2006-02-01 09:50:00,39.89,39.89,39.62,39.65,101000.0,39.89,39.89,39.62,39.65,101000.0
2006-02-01 09:55:00,39.65,39.77,39.63,39.77,59400.0,39.65,39.77,39.63,39.77,59400.0
2006-02-01 10:00:00,39.75,39.88,39.7,39.74,66900.0,39.75,39.88,39.7,39.74,66900.0
2006-02-01 10:05:00,39.74,39.75,39.73,39.74,50800.0,39.74,39.75,39.73,39.74,50800.0
2006-02-01 10:10:00,39.73,39.9,39.73,39.83,34400.0,39.73,39.9,39.73,39.83,34400.0
2006-02-01 10:15:00,39.83,39.83,39.74,39.79,40200.0,39.83,39.83,39.74,39.79,40200.0
2006-02-01 10:20:00,39.76,39.85,39.74,39.76,33900.0,39.76,39.85,39.74,39.76,33900.0
2006-02-01 10:25:00,39.75,39.79,39.73,39.75,53100.0,39.75,39.79,39.73,39.75,53100.0
2006-02-01 10:30:00,39.74,39.76,39.74,39.76,73800.0,39.74,39.76,39.74,39.76,73800.0
2006-02-01 10:35:00,39.75,39.76,39.74,39.75,87500.0,39.75,39.76,39.74,39.75,87500.0
2006-02-01 10:40:00,39.76,39.83,39.74,39.8,51700.0,39.76,39.83,39.74,39.8,51700.0
2006-02-01 10:45:00,39.8,39.8,39.74,39.75,55200.0,39.8,39.8,39.74,39.75,55200.0
2006-02-01 10:50:00,39.75,39.99,39.74,39.99,35900.0,39.75,39.99,39.74,39.99,35900.0
2006-02-01 10:55:00,40.0,40.1,39.96,39.99,63400.0,40.0,40.1,39.96,39.99,63400.0
2006-02-01 11:00:00,40.0,40.06,39.96,39.99,78000.0,40.0,40.06,39.96,39.99,78000.0
2006-02-01 11:05:00,40.0,40.15,39.99,40.11,39100.0,40.0,40.15,39.99,40.11,39100.0
2006-02-01 11:10:00,40.1,40.32,40.07,40.22,73100.0,40.1,40.32,40.07,40.22,73100.0
2006-02-01 11:15:00,40.21,40.22,39.98,40.17,65600.0,40.21,40.22,39.98,40.17,65600.0
2006-02-01 11:20:00,40.18,40.21,40.16,40.2,48000.0,40.18,40.21,40.16,40.2,48000.0
2006-02-01 11:25:00,40.2,40.21,40.1,40.2,39100.0,40.2,40.21,40.1,40.2,39100.0
2006-02-01 11:30:00,40.19,40.21,40.12,40.16,18500.0,40.19,40.21,40.12,40.16,18500.0
2006-02-01 11:35:00,40.16,40.17,40.1,40.12,44700.0,40.16,40.17,40.1,40.12,44700.0
2006-02-01 11:40:00,40.12,40.23,40.1,40.15,45100.0,40.12,40.23,40.1,40.15,45100.0
2006-02-01 11:45:00,40.15,40.16,40.09,40.14,34400.0,40.15,40.16,40.09,40.14,34400.0
2006-02-01 11:50:00,40.12,40.2,39.98,39.99,83400.0,40.12,40.2,39.98,39.99,83400.0
2006-02-01 11:55:00,39.99,40.03,39.84,40.0,100800.0,39.99,40.03,39.84,40.0,100800.0
2006-02-01 12:00:00,40.03,40.14,40.03,40.11,29400.0,40.03,40.14,40.03,40.11,29400.0
2006-02-01 12:05:00,40.11,40.15,40.1,40.15,35700.0,40.11,40.15,40.1,40.15,35700.0
2006-02-01 12:10:00,40.13,40.17,40.1,40.17,28600.0,40.13,40.17,40.1,40.17,28600.0
2006-02-01 12:15:00,40.16,40.2,40.16,40.18,15100.0,40.16,40.2,40.16,40.18,15100.0
2006-02-01 12:20:00,40.18,40.25,40.13,40.22,58800.0,40.18,40.25,40.13,40.22,58800.0
2006-02-01 12:25:00,40.22,40.3,40.22,40.29,33900.0,40.22,40.3,40.22,40.29,33900.0
2006-02-01 12:30:00,40.27,40.48,40.27,40.48,57200.0,40.27,40.48,40.27,40.48,57200.0
2006-02-01 12:35:00,40.48,40.53,40.46,40.5,40900.0,40.48,40.53,40.46,40.5,40900.0
2006-02-01 12:40:00,40.5,40.51,40.23,40.23,45700.0,40.5,40.51,40.23,40.23,45700.0
2006-02-01 12:45:00,40.24,40.35,40.23,40.3,34900.0,40.24,40.35,40.23,40.3,34900.0
2006-02-01 12:50:00,40.3,40.31,40.12,40.18,26300.0,40.3,40.31,40.12,40.18,26300.0
2006-02-01 12:55:00,40.17,40.29,40.17,40.24,43500.0,40.17,40.29,40.17,40.24,43500.0
2006-02-01 13:00:00,40.24,40.36,40.24,40.24,20500.0,40.24,40.36,40.24,40.24,20500.0
2006-02-01 13:05:00,40.24,40.27,40.23,40.25,102000.0,40.24,40.27,40.23,40.25,102000.0
2006-02-01 13:10:00,40.26,40.26,40.17,40.17,82700.0,40.26,40.26,40.17,40.17,82700.0
2006-02-01 13:15:00,40.19,40.31,40.18,40.22,125100.0,40.19,40.31,40.18,40.22,125100.0
2006-02-01 13:20:00,40.22,40.26,40.22,40.23,30100.0,40.22,40.26,40.22,40.23,30100.0
2006-02-01 13:25:00,40.23,40.23,40.19,40.21,23400.0,40.23,40.23,40.19,40.21,23400.0
2006-02-01 13:30:00,40.2,40.2,40.15,40.16,52100.0,40.2,40.2,40.15,40.16,52100.0
2006-02-01 13:35:00,40.16,40.16,40.04,40.06,62000.0,40.16,40.16,40.04,40.06,62000.0
2006-02-01 13:40:00,40.06,40.11,40.0,40.11,22600.0,40.06,40.11,40.0,40.11,22600.0
2006-02-01 13:45:00,40.11,40.12,40.05,40.11,27500.0,40.11,40.12,40.05,40.11,27500.0
2006-02-01 13:50:00,40.1,40.12,40.09,40.12,24600.0,40.1,40.12,40.09,40.12,24600.0
2006-02-01 13:55:00,40.12,40.16,40.1,40.13,19400.0,40.12,40.16,40.1,40.13,19400.0
2006-02-01 14:00:00,40.14,40.16,40.13,40.14,32300.0,40.14,40.16,40.13,40.14,32300.0
2006-02-01 14:05:00,40.14,40.15,40.13,40.14,69000.0,40.14,40.15,40.13,40.14,69000.0
2006-02-01 14:10:00,40.13,40.14,40.1,40.13,23300.0,40.13,40.14,40.1,40.13,23300.0
2006-02-01 14:15:00,40.12,40.15,40.12,40.13,43600.0,40.12,40.15,40.12,40.13,43600.0
2006-02-01 14:20:00,40.14,40.19,40.1,40.16,53000.0,40.14,40.19,40.1,40.16,53000.0
2006-02-01 14:25:00,40.17,40.25,40.13,40.22,31300.0,40.17,40.25,40.13,40.22,31300.0
2006-02-01 14:30:00,40.22,40.29,40.21,40.22,41700.0,40.22,40.29,40.21,40.22,41700.0
2006-02-01 14:35:00,40.21,40.32,40.21,40.31,25500.0,40.21,40.32,40.21,40.31,25500.0
2006-02-01 14:40:00,40.32,40.32,40.21,40.29,18200.0,40.32,40.32,40.21,40.29,18200.0
2006-02-01 14:45:00,40.29,40.34,40.26,40.33,16700.0,40.29,40.34,40.26,40.33,16700.0
2006-02-01 14:50:00,40.32,40.43,40.3,40.41,46900.0,40.32,40.43,40.3,40.41,46900.0
2006-02-01 14:55:00,40.39,40.41,40.28,40.29,20400.0,40.39,40.41,40.28,40.29,20400.0
2006-02-01 15:00:00,40.29,40.34,40.27,40.33,33000.0,40.29,40.34,40.27,40.33,33000.0
2006-02-01 15:05:00,40.32,40.43,40.3,40.41,53700.0,40.32,40.43,40.3,40.41,53700.0
2006-02-01 15:10:00,40.42,40.59,40.42,40.55,90100.0,40.42,40.59,40.42,40.55,90100.0
2006-02-01 15:15:00,40.58,40.58,40.38,40.4,36900.0,40.58,40.58,40.38,40.4,36900.0
2006-02-01 15:20:00,40.38,40.43,40.25,40.27,34700.0,40.38,40.43,40.25,40.27,34700.0
2006-02-01 15:25:00,40.27,40.33,40.27,40.27,44700.0,40.27,40.33,40.27,40.27,44700.0
2006-02-01 15:30:00,40.29,40.37,40.27,40.3,43900.0,40.29,40.37,40.27,40.3,43900.0
2006-02-01 15:35:00,40.3,40.39,40.29,40.33,38300.0,40.3,40.39,40.29,40.33,38300.0
2006-02-01 15:40:00,40.33,40.38,40.3,40.38,45800.0,40.33,40.38,40.3,40.38,45800.0
2006-02-01 15:45:00,40.36,40.44,40.22,40.28,46900.0,40.36,40.44,40.22,40.28,46900.0
2006-02-01 15:50:00,40.28,40.36,40.26,40.33,60000.0,40.28,40.36,40.26,40.33,60000.0
2006-02-01 15:55:00,40.33,40.54,40.31,40.45,214600.0,40.33,40.54,40.31,40.45,214600.0
2006-02-02 09:30:00,40.03,40.15,39.83,39.88,311100.0,40.03,40.15,39.83,39.88,311100.0
2006-02-02 09:35:00,39.88,39.92,39.8,39.9,138600.0,39.88,39.92,39.8,39.9,138600.0
2006-02-02 09:40:00,39.88,39.9,39.79,39.85,61300.0,39.88,39.9,39.79,39.85,61300.0
2006-02-02 09:45:00,39.84,39.87,39.8,39.83,33000.0,39.84,39.87,39.8,39.83,33000.0
2006-02-02 09:50:00,39.84,39.94,39.83,39.94,36200.0,39.84,39.94,39.83,39.94,36200.0
2006-02-02 09:55:00,39.93,40.03,39.91,39.98,79200.0,39.93,40.03,39.91,39.98,79200.0
2006-02-02 10:00:00,39.97,40.0,39.95,40.0,18000.0,39.97,40.0,39.95,40.0,18000.0
2006-02-02 10:05:00,39.98,39.98,39.91,39.98,49500.0,39.98,39.98,39.91,39.98,49500.0
2006-02-02 10:10:00,39.97,39.98,39.95,39.97,26900.0,39.97,39.98,39.95,39.97,26900.0
2006-02-02 10:15:00,39.98,39.99,39.94,39.96,59700.0,39.98,39.99,39.94,39.96,59700.0
2006-02-02 10:20:00,39.95,40.04,39.9,40.03,73100.0,39.95,40.04,39.9,40.03,73100.0
2006-02-02 10:25:00,40.03,40.05,39.95,39.95,23000.0,40.03,40.05,39.95,39.95,23000.0
2006-02-02 10:30:00,39.95,40.08,39.94,39.98,46600.0,39.95,40.08,39.94,39.98,46600.0
2006-02-02 10:35:00,39.96,39.96,39.5,39.63,168600.0,39.96,39.96,39.5,39.63,168600.0
2006-02-02 10:40:00,39.63,39.7,39.25,39.27,161800.0,39.63,39.7,39.25,39.27,161800.0
2006-02-02 10:45:00,39.27,39.47,39.26,39.45,66100.0,39.27,39.47,39.26,39.45,66100.0
2006-02-02 10:50:00,39.45,39.45,39.38,39.44,47900.0,39.45,39.45,39.38,39.44,47900.0
2006-02-02 10:55:00,39.44,39.48,39.36,39.39,59600.0,39.44,39.48,39.36,39.39,59600.0
2006-02-02 11:00:00,39.38,39.38,39.11,39.19,104900.0,39.38,39.38,39.11,39.19,104900.0
2006-02-02 11:05:00,39.2,39.2,39.08,39.11,48900.0,39.2,39.2,39.08,39.11,48900.0
2006-02-02 11:10:00,39.11,39.18,39.1,39.17,138000.0,39.11,39.18,39.1,39.17,138000.0
2006-02-02 11:15:00,39.15,39.22,39.12,39.22,139900.0,39.15,39.22,39.12,39.22,139900.0
2006-02-02 11:20:00,39.19,39.25,39.19,39.25,94900.0,39.19,39.25,39.19,39.25,94900.0
2006-02-02 11:25:00,39.23,39.24,39.05,39.1,73700.0,39.23,39.24,39.05,39.1,73700.0
2006-02-02 11:30:00,39.1,39.15,38.98,39.09,85200.0,39.1,39.15,38.98,39.09,85200.0
2006-02-02 11:35:00,39.11,39.22,39.0,39.1,167600.0,39.11,39.22,39.0,39.1,167600.0
2006-02-02 11:40:00,39.12,39.16,39.1,39.15,56900.0,39.12,39.16,39.1,39.15,56900.0
2006-02-02 11:45:00,39.14,39.15,39.05,39.1,46600.0,39.14,39.15,39.05,39.1,46600.0
2006-02-02 11:50:00,39.1,39.11,38.91,38.93,53700.0,39.1,39.11,38.91,38.93,53700.0
2006-02-02 11:55:00,38.95,38.95,38.83,38.87,46800.0,38.95,38.95,38.83,38.87,46800.0
2006-02-02 12:00:00,38.88,39.15,38.87,39.15,54400.0,38.88,39.15,38.87,39.15,54400.0
2006-02-02 12:05:00,39.15,39.24,39.12,39.19,83000.0,39.15,39.24,39.12,39.19,83000.0
2006-02-02 12:10:00,39.21,39.24,39.18,39.19,37800.0,39.21,39.24,39.18,39.19,37800.0
2006-02-02 12:15:00,39.2,39.23,39.11,39.11,27300.0,39.2,39.23,39.11,39.11,27300.0
2006-02-02 12:20:00,39.11,39.11,39.08,39.1,36400.0,39.11,39.11,39.08,39.1,36400.0
2006-02-02 12:25:00,39.08,39.09,38.95,38.98,28600.0,39.08,39.09,38.95,38.98,28600.0
2006-02-02 12:30:00,38.98,38.98,38.85,38.87,47700.0,38.98,38.98,38.85,38.87,47700.0
2006-02-02 12:35:00,38.89,38.93,38.84,38.87,34200.0,38.89,38.93,38.84,38.87,34200.0
2006-02-02 12:40:00,38.86,39.0,38.86,39.0,25400.0,38.86,39.0,38.86,39.0,25400.0
2006-02-02 12:45:00,39.0,39.1,38.99,39.08,17500.0,39.0,39.1,38.99,39.08,17500.0
2006-02-02 12:50:00,39.09,39.21,39.08,39.14,62700.0,39.09,39.21,39.08,39.14,62700.0
2006-02-02 12:55:00,39.14,39.15,39.11,39.13,35700.0,39.14,39.15,39.11,39.13,35700.0
2006-02-02 13:00:00,39.13,39.15,39.0,39.0,53000.0,39.13,39.15,39.0,39.0,53000.0
2006-02-02 13:05:00,39.0,39.15,38.92,39.07,33700.0,39.0,39.15,38.92,39.07,33700.0
2006-02-02 13:10:00,39.07,39.22,39.07,39.22,47500.0,39.07,39.22,39.07,39.22,47500.0
2006-02-02 13:15:00,39.23,39.27,39.21,39.25,28900.0,39.23,39.27,39.21,39.25,28900.0
2006-02-02 13:20:00,39.25,39.33,39.25,39.33,27100.0,39.25,39.33,39.25,39.33,27100.0
2006-02-02 13:25:00,39.33,39.42,39.23,39.23,37600.0,39.33,39.42,39.23,39.23,37600.0
2006-02-02 13:30:00,39.23,39.26,39.0,39.04,34100.0,39.23,39.26,39.0,39.04,34100.0
2006-02-02 13:35:00,39.05,39.05,38.93,38.96,27700.0,39.05,39.05,38.93,38.96,27700.0
2006-02-02 13:40:00,38.95,39.19,38.93,39.19,47500.0,38.95,39.19,38.93,39.19,47500.0
2006-02-02 13:45:00,39.2,39.37,39.19,39.33,110900.0,39.2,39.37,39.19,39.33,110900.0
2006-02-02 13:50:00,39.33,39.44,39.33,39.44,29900.0,39.33,39.44,39.33,39.44,29900.0
2006-02-02 13:55:00,39.44,39.48,39.39,39.48,25000.0,39.44,39.48,39.39,39.48,25000.0
2006-02-02 14:00:00,39.47,39.55,39.46,39.47,62000.0,39.47,39.55,39.46,39.47,62000.0
2006-02-02 14:05:00,39.47,39.54,39.45,39.51,21100.0,39.47,39.54,39.45,39.51,21100.0
2006-02-02 14:10:00,39.5,39.51,39.32,39.32,44200.0,39.5,39.51,39.32,39.32,44200.0
2006-02-02 14:15:00,39.33,39.37,39.22,39.31,42000.0,39.33,39.37,39.22,39.31,42000.0
2006-02-02 14:20:00,39.32,39.38,39.27,39.29,56600.0,39.32,39.38,39.27,39.29,56600.0
2006-02-02 14:25:00,39.3,39.3,39.23,39.26,41800.0,39.3,39.3,39.23,39.26,41800.0
2006-02-02 14:30:00,39.25,39.31,39.24,39.28,41100.0,39.25,39.31,39.24,39.28,41100.0
2006-02-02 14:35:00,39.28,39.3,39.22,39.25,32300.0,39.28,39.3,39.22,39.25,32300.0
2006-02-02 14:40:00,39.25,39.25,39.19,39.19,52800.0,39.25,39.25,39.19,39.19,52800.0
2006-02-02 14:45:00,39.19,39.25,39.13,39.19,29100.0,39.19,39.25,39.13,39.19,29100.0
2006-02-02 14:50:00,39.18,39.19,39.16,39.16,66400.0,39.18,39.19,39.16,39.16,66400.0
2006-02-02 14:55:00,39.16,39.17,39.13,39.17,82800.0,39.16,39.17,39.13,39.17,82800.0
2006-02-02 15:00:00,39.17,39.19,39.14,39.19,150900.0,39.17,39.19,39.14,39.19,150900.0
2006-02-02 15:05:00,39.19,39.25,39.17,39.23,61200.0,39.19,39.25,39.17,39.23,61200.0
2006-02-02 15:10:00,39.22,39.23,39.19,39.2,52400.0,39.22,39.23,39.19,39.2,52400.0
2006-02-02 15:15:00,39.18,39.24,39.13,39.23,80700.0,39.18,39.24,39.13,39.23,80700.0
2006-02-02 15:20:00,39.22,39.24,39.2,39.23,45500.0,39.22,39.24,39.2,39.23,45500.0
2006-02-02 15:25:00,39.22,39.36,39.2,39.36,33300.0,39.22,39.36,39.2,39.36,33300.0
2006-02-02 15:30:00,39.38,39.38,39.3,39.32,46800.0,39.38,39.38,39.3,39.32,46800.0
2006-02-02 15:35:00,39.32,39.34,39.23,39.25,122800.0,39.32,39.34,39.23,39.25,122800.0
2006-02-02 15:40:00,39.25,39.29,39.22,39.22,129000.0,39.25,39.29,39.22,39.22,129000.0
2006-02-02 15:45:00,39.22,39.27,39.19,39.26,155400.0,39.22,39.27,39.19,39.26,155400.0
2006-02-02 15:50:00,39.27,39.27,39.19,39.22,135200.0,39.27,39.27,39.19,39.22,135200.0
2006-02-02 15:55:00,39.22,39.4,39.21,39.32,192000.0,39.22,39.4,39.21,39.32,192000.0
2006-02-03 09:30:00,39.15,39.3,38.89,38.89,192800.0,39.15,39.3,38.89,38.89,192800.0
2006-02-03 09:35:00,38.89,39.12,38.89,38.94,91700.0,38.89,39.12,38.89,38.94,91700.0
2006-02-03 09:40:00,38.94,39.01,38.93,39.01,75500.0,38.94,39.01,38.93,39.01,75500.0
2006-02-03 09:45:00,39.0,39.14,38.93,39.05,42100.0,39.0,39.14,38.93,39.05,42100.0
2006-02-03 09:50:00,39.06,39.15,39.0,39.07,34000.0,39.06,39.15,39.0,39.07,34000.0
2006-02-03 09:55:00,39.06,39.07,38.91,38.98,56900.0,39.06,39.07,38.91,38.98,56900.0
2006-02-03 10:00:00,38.99,39.0,38.83,38.84,54700.0,38.99,39.0,38.83,38.84,54700.0
2006-02-03 10:05:00,38.84,38.84,38.49,38.5,93700.0,38.84,38.84,38.49,38.5,93700.0
2006-02-03 10:10:00,38.52,38.59,38.5,38.51,38200.0,38.52,38.59,38.5,38.51,38200.0
2006-02-03 10:15:00,38.51,38.51,38.38,38.46,43700.0,38.51,38.51,38.38,38.46,43700.0
2006-02-03 10:20:00,38.49,38.55,38.4,38.45,35000.0,38.49,38.55,38.4,38.45,35000.0
2006-02-03 10:25:00,38.45,38.77,38.45,38.77,43700.0,38.45,38.77,38.45,38.77,43700.0
2006-02-03 10:30:00,38.78,38.9,38.74,38.82,29500.0,38.78,38.9,38.74,38.82,29500.0
2006-02-03 10:35:00,38.83,38.95,38.82,38.95,48300.0,38.83,38.95,38.82,38.95,48300.0
2006-02-03 10:40:00,38.94,38.99,38.85,38.85,26200.0,38.94,38.99,38.85,38.85,26200.0
2006-02-03 10:45:00,38.85,39.07,38.85,39.02,37700.0,38.85,39.07,38.85,39.02,37700.0
2006-02-03 10:50:00,39.04,39.15,39.03,39.1,14400.0,39.04,39.15,39.03,39.1,14400.0
2006-02-03 10:55:00,39.1,39.17,39.03,39.03,52100.0,39.1,39.17,39.03,39.03,52100.0
2006-02-03 11:00:00,39.04,39.16,39.0,39.12,56500.0,39.04,39.16,39.0,39.12,56500.0
2006-02-03 11:05:00,39.12,39.13,39.05,39.08,31900.0,39.12,39.13,39.05,39.08,31900.0
2006-02-03 11:10:00,39.09,39.09,39.04,39.05,28400.0,39.09,39.09,39.04,39.05,28400.0
2006-02-03 11:15:00,39.06,39.08,39.03,39.06,38300.0,39.06,39.08,39.03,39.06,38300.0
2006-02-03 11:20:00,39.07,39.1,39.05,39.05,28600.0,39.07,39.1,39.05,39.05,28600.0
2006-02-03 11:25:00,39.05,39.1,39.03,39.09,27800.0,39.05,39.1,39.03,39.09,27800.0
2006-02-03 11:30:00,39.08,39.08,38.95,39.0,36200.0,39.08,39.08,38.95,39.0,36200.0
2006-02-03 11:35:00,39.01,39.22,39.01,39.11,48000.0,39.01,39.22,39.01,39.11,48000.0
2006-02-03 11:40:00,39.11,39.11,39.04,39.1,51000.0,39.11,39.11,39.04,39.1,51000.0
2006-02-03 11:45:00,39.09,39.09,39.04,39.06,29800.0,39.09,39.09,39.04,39.06,29800.0
2006-02-03 11:50:00,39.07,39.07,38.99,39.0,49800.0,39.07,39.07,38.99,39.0,49800.0
2006-02-03 11:55:00,39.01,39.03,38.92,38.98,23400.0,39.01,39.03,38.92,38.98,23400.0
2006-02-03 12:00:00,38.98,39.0,38.86,38.91,25600.0,38.98,39.0,38.86,38.91,25600.0
2006-02-03 12:05:00,38.91,38.93,38.91,38.92,22300.0,38.91,38.93,38.91,38.92,22300.0
2006-02-03 12:10:00,38.92,38.92,38.82,38.84,35400.0,38.92,38.92,38.82,38.84,35400.0
2006-02-03 12:15:00,38.84,38.86,38.82,38.86,15900.0,38.84,38.86,38.82,38.86,15900.0
2006-02-03 12:20:00,38.87,38.94,38.87,38.91,30000.0,38.87,38.94,38.87,38.91,30000.0
2006-02-03 12:25:00,38.9,38.9,38.88,38.88,17800.0,38.9,38.9,38.88,38.88,17800.0
2006-02-03 12:30:00,38.88,38.92,38.88,38.91,11800.0,38.88,38.92,38.88,38.91,11800.0
2006-02-03 12:35:00,38.91,38.93,38.91,38.91,28900.0,38.91,38.93,38.91,38.91,28900.0
2006-02-03 12:40:00,38.91,38.97,38.91,38.96,29200.0,38.91,38.97,38.91,38.96,29200.0
2006-02-03 12:45:00,38.97,39.04,38.95,39.02,25600.0,38.97,39.04,38.95,39.02,25600.0
2006-02-03 12:50:00,39.03,39.03,38.99,39.01,22100.0,39.03,39.03,38.99,39.01,22100.0
2006-02-03 12:55:00,39.03,39.03,38.96,39.02,32200.0,39.03,39.03,38.96,39.02,32200.0
2006-02-03 13:00:00,39.04,39.07,39.03,39.03,21000.0,39.04,39.07,39.03,39.03,21000.0
2006-02-03 13:05:00,39.04,39.11,38.99,39.09,20700.0,39.04,39.11,38.99,39.09,20700.0
2006-02-03 13:10:00,39.1,39.17,39.1,39.17,24800.0,39.1,39.17,39.1,39.17,24800.0
2006-02-03 13:15:00,39.16,39.36,39.16,39.28,41000.0,39.16,39.36,39.16,39.28,41000.0
2006-02-03 13:20:00,39.29,39.44,39.29,39.43,36700.0,39.29,39.44,39.29,39.43,36700.0
2006-02-03 13:25:00,39.43,39.43,39.31,39.35,22500.0,39.43,39.43,39.31,39.35,22500.0
2006-02-03 13:30:00,39.35,39.35,39.24,39.25,26400.0,39.35,39.35,39.24,39.25,26400.0
2006-02-03 13:35:00,39.26,39.43,39.25,39.4,28400.0,39.26,39.43,39.25,39.4,28400.0
2006-02-03 13:40:00,39.42,39.43,39.35,39.36,23000.0,39.42,39.43,39.35,39.36,23000.0
2006-02-03 13:45:00,39.35,39.36,39.31,39.32,12600.0,39.35,39.36,39.31,39.32,12600.0
2006-02-03 13:50:00,39.32,39.32,39.28,39.29,28800.0,39.32,39.32,39.28,39.29,28800.0
2006-02-03 13:55:00,39.3,39.3,39.21,39.23,25500.0,39.3,39.3,39.21,39.23,25500.0
2006-02-03 14:00:00,39.23,39.31,39.23,39.3,26200.0,39.23,39.31,39.23,39.3,26200.0
2006-02-03 14:05:00,39.3,39.38,39.3,39.35,27700.0,39.3,39.38,39.3,39.35,27700.0
2006-02-03 14:10:00,39.35,39.35,39.19,39.23,57100.0,39.35,39.35,39.19,39.23,57100.0
2006-02-03 14:15:00,39.23,39.31,39.23,39.27,48100.0,39.23,39.31,39.23,39.27,48100.0
2006-02-03 14:20:00,39.27,39.33,39.27,39.3,22200.0,39.27,39.33,39.27,39.3,22200.0
2006-02-03 14:25:00,39.3,39.33,39.28,39.29,22500.0,39.3,39.33,39.28,39.29,22500.0
2006-02-03 14:30:00,39.29,39.38,39.27,39.33,25400.0,39.29,39.38,39.27,39.33,25400.0
2006-02-03 14:35:00,39.34,39.34,39.27,39.34,27000.0,39.34,39.34,39.27,39.34,27000.0
2006-02-03 14:40:00,39.33,39.34,39.24,39.31,25900.0,39.33,39.34,39.24,39.31,25900.0
2006-02-03 14:45:00,39.31,39.33,39.24,39.32,32900.0,39.31,39.33,39.24,39.32,32900.0
2006-02-03 14:50:00,39.32,39.32,39.26,39.3,27700.0,39.32,39.32,39.26,39.3,27700.0
2006-02-03 14:55:00,39.3,39.3,39.24,39.24,27500.0,39.3,39.3,39.24,39.24,27500.0
2006-02-03 15:00:00,39.23,39.33,39.21,39.25,51700.0,39.23,39.33,39.21,39.25,51700.0
2006-02-03 15:05:00,39.26,39.41,39.24,39.37,45000.0,39.26,39.41,39.24,39.37,45000.0
2006-02-03 15:10:00,39.38,39.44,39.33,39.34,26500.0,39.38,39.44,39.33,39.34,26500.0
2006-02-03 15:15:00,39.33,39.37,39.33,39.37,33700.0,39.33,39.37,39.33,39.37,33700.0
2006-02-03 15:20:00,39.37,39.38,39.27,39.27,37400.0,39.37,39.38,39.27,39.27,37400.0
2006-02-03 15:25:00,39.28,39.28,39.11,39.12,33100.0,39.28,39.28,39.11,39.12,33100.0
2006-02-03 15:30:00,39.11,39.12,38.92,39.06,81100.0,39.11,39.12,38.92,39.06,81100.0
2006-02-03 15:35:00,39.08,39.2,39.08,39.18,34900.0,39.08,39.2,39.08,39.18,34900.0
2006-02-03 15:40:00,39.18,39.18,39.0,39.05,48800.0,39.18,39.18,39.0,39.05,48800.0
2006-02-03 15:45:00,39.05,39.11,39.05,39.1,41500.0,39.05,39.11,39.05,39.1,41500.0
2006-02-03 15:50:00,39.1,39.39,39.08,39.1,115900.0,39.1,39.39,39.08,39.1,115900.0
2006-02-03 15:55:00,39.1,39.21,39.09,39.2,103200.0,39.1,39.21,39.09,39.2,103200.0
2006-02-06 09:30:00,38.91,39.29,38.91,39.29,212800.0,38.91,39.29,38.91,39.29,212800.0
2006-02-06 09:35:00,39.3,39.3,39.19,39.2,65900.0,39.3,39.3,39.19,39.2,65900.0
2006-02-06 09:40:00,39.2,39.26,39.17,39.25,95200.0,39.2,39.26,39.17,39.25,95200.0
2006-02-06 09:45:00,39.26,39.42,39.26,39.42,45500.0,39.26,39.42,39.26,39.42,45500.0
2006-02-06 09:50:00,39.43,39.66,39.4,39.51,73000.0,39.43,39.66,39.4,39.51,73000.0
2006-02-06 09:55:00,39.53,39.62,39.45,39.51,126300.0,39.53,39.62,39.45,39.51,126300.0
2006-02-06 10:00:00,39.52,39.74,39.52,39.71,31200.0,39.52,39.74,39.52,39.71,31200.0
2006-02-06 10:05:00,39.7,39.74,39.7,39.74,26200.0,39.7,39.74,39.7,39.74,26200.0
2006-02-06 10:10:00,39.75,39.88,39.75,39.85,50000.0,39.75,39.88,39.75,39.85,50000.0
2006-02-06 10:15:00,39.86,39.86,39.74,39.78,68700.0,39.86,39.86,39.74,39.78,68700.0
2006-02-06 10:20:00,39.77,39.77,39.54,39.54,62500.0,39.77,39.77,39.54,39.54,62500.0
2006-02-06 10:25:00,39.54,39.57,39.37,39.45,58600.0,39.54,39.57,39.37,39.45,58600.0
2006-02-06 10:30:00,39.45,39.55,39.44,39.52,23400.0,39.45,39.55,39.44,39.52,23400.0
2006-02-06 10:35:00,39.51,39.61,39.51,39.61,24900.0,39.51,39.61,39.51,39.61,24900.0
2006-02-06 10:40:00,39.62,39.63,39.47,39.47,60300.0,39.62,39.63,39.47,39.47,60300.0
2006-02-06 10:45:00,39.47,39.52,39.43,39.51,29700.0,39.47,39.52,39.43,39.51,29700.0
2006-02-06 10:50:00,39.52,39.56,39.42,39.46,28100.0,39.52,39.56,39.42,39.46,28100.0
2006-02-06 10:55:00,39.46,39.5,39.46,39.5,8400.0,39.46,39.5,39.46,39.5,8400.0
2006-02-06 11:00:00,39.5,39.53,39.49,39.5,23000.0,39.5,39.53,39.49,39.5,23000.0
2006-02-06 11:05:00,39.49,39.52,39.49,39.49,20200.0,39.49,39.52,39.49,39.49,20200.0
2006-02-06 11:10:00,39.49,39.5,39.46,39.48,23400.0,39.49,39.5,39.46,39.48,23400.0
2006-02-06 11:15:00,39.48,39.5,39.48,39.48,9600.0,39.48,39.5,39.48,39.48,9600.0
2006-02-06 11:20:00,39.48,39.5,39.46,39.46,11100.0,39.48,39.5,39.46,39.46,11100.0
2006-02-06 11:25:00,39.47,39.47,39.42,39.42,13300.0,39.47,39.47,39.42,39.42,13300.0
2006-02-06 11:30:00,39.42,39.45,39.37,39.37,12400.0,39.42,39.45,39.37,39.37,12400.0
2006-02-06 11:35:00,39.37,39.45,39.37,39.38,16800.0,39.37,39.45,39.37,39.38,16800.0
2006-02-06 11:40:00,39.39,39.5,39.39,39.47,8900.0,39.39,39.5,39.39,39.47,8900.0
2006-02-06 11:45:00,39.46,39.51,39.45,39.49,8100.0,39.46,39.51,39.45,39.49,8100.0
2006-02-06 11:50:00,39.49,39.52,39.44,39.44,14300.0,39.49,39.52,39.44,39.44,14300.0
2006-02-06 11:55:00,39.44,39.47,39.42,39.45,15900.0,39.44,39.47,39.42,39.45,15900.0
2006-02-06 12:00:00,39.46,39.5,39.43,39.47,10800.0,39.46,39.5,39.43,39.47,10800.0
2006-02-06 12:05:00,39.49,39.5,39.37,39.37,11300.0,39.49,39.5,39.37,39.37,11300.0
2006-02-06 12:10:00,39.38,39.43,39.33,39.39,11400.0,39.38,39.43,39.33,39.39,11400.0
2006-02-06 12:15:00,39.39,39.44,39.36,39.44,9100.0,39.39,39.44,39.36,39.44,9100.0
2006-02-06 12:20:00,39.44,39.48,39.4,39.48,8500.0,39.44,39.48,39.4,39.48,8500.0
2006-02-06 12:25:00,39.48,39.48,39.43,39.46,17100.0,39.48,39.48,39.43,39.46,17100.0
2006-02-06 12:30:00,39.46,39.49,39.46,39.49,30300.0,39.46,39.49,39.46,39.49,30300.0
2006-02-06 12:35:00,39.48,39.49,39.44,39.47,18700.0,39.48,39.49,39.44,39.47,18700.0
2006-02-06 12:40:00,39.47,39.47,39.42,39.43,10800.0,39.47,39.47,39.42,39.43,10800.0
2006-02-06 12:45:00,39.43,39.43,39.39,39.42,10100.0,39.43,39.43,39.39,39.42,10100.0
2006-02-06 12:50:00,39.42,39.44,39.38,39.4,13700.0,39.42,39.44,39.38,39.4,13700.0
2006-02-06 12:55:00,39.4,39.45,39.38,39.45,9200.0,39.4,39.45,39.38,39.45,9200.0
2006-02-06 13:00:00,39.45,39.48,39.44,39.45,14600.0,39.45,39.48,39.44,39.45,14600.0
2006-02-06 13:05:00,39.44,39.5,39.41,39.43,15000.0,39.44,39.5,39.41,39.43,15000.0
2006-02-06 13:10:00,39.43,39.46,39.41,39.42,15000.0,39.43,39.46,39.41,39.42,15000.0
2006-02-06 13:15:00,39.42,39.46,39.42,39.45,11200.0,39.42,39.46,39.42,39.45,11200.0
2006-02-06 13:20:00,39.45,39.48,39.45,39.48,16800.0,39.45,39.48,39.45,39.48,16800.0
2006-02-06 13:25:00,39.48,39.5,39.47,39.49,19700.0,39.48,39.5,39.47,39.49,19700.0
2006-02-06 13:30:00,39.48,39.5,39.45,39.45,30800.0,39.48,39.5,39.45,39.45,30800.0
2006-02-06 13:35:00,39.44,39.45,39.38,39.39,13800.0,39.44,39.45,39.38,39.39,13800.0
2006-02-06 13:40:00,39.41,39.41,39.36,39.37,15000.0,39.41,39.41,39.36,39.37,15000.0
2006-02-06 13:45:00,39.37,39.37,39.3,39.32,17400.0,39.37,39.37,39.3,39.32,17400.0
2006-02-06 13:50:00,39.33,39.33,39.24,39.28,27400.0,39.33,39.33,39.24,39.28,27400.0
2006-02-06 13:55:00,39.28,39.36,39.28,39.36,19500.0,39.28,39.36,39.28,39.36,19500.0
2006-02-06 14:00:00,39.36,39.36,39.19,39.24,48500.0,39.36,39.36,39.19,39.24,48500.0
2006-02-06 14:05:00,39.23,39.26,39.17,39.25,36500.0,39.23,39.26,39.17,39.25,36500.0
2006-02-06 14:10:00,39.25,39.28,39.24,39.26,30000.0,39.25,39.28,39.24,39.26,30000.0
2006-02-06 14:15:00,39.25,39.26,39.18,39.25,52500.0,39.25,39.26,39.18,39.25,52500.0
2006-02-06 14:20:00,39.25,39.26,39.25,39.26,13700.0,39.25,39.26,39.25,39.26,13700.0
2006-02-06 14:25:00,39.26,39.33,39.26,39.33,14300.0,39.26,39.33,39.26,39.33,14300.0
2006-02-06 14:30:00,39.33,39.49,39.33,39.47,35700.0,39.33,39.49,39.33,39.47,35700.0
2006-02-06 14:35:00,39.48,39.51,39.47,39.47,30100.0,39.48,39.51,39.47,39.47,30100.0
2006-02-06 14:40:00,39.48,39.49,39.4,39.47,18400.0,39.48,39.49,39.4,39.47,18400.0
2006-02-06 14:45:00,39.47,39.5,39.47,39.49,18500.0,39.47,39.5,39.47,39.49,18500.0
2006-02-06 14:50:00,39.5,39.51,39.45,39.5,48900.0,39.5,39.51,39.45,39.5,48900.0
2006-02-06 14:55:00,39.5,39.55,39.49,39.5,42000.0,39.5,39.55,39.49,39.5,42000.0
2006-02-06 15:00:00,39.5,39.51,39.33,39.34,20100.0,39.5,39.51,39.33,39.34,20100.0
2006-02-06 15:05:00,39.34,39.4,39.31,39.36,39500.0,39.34,39.4,39.31,39.36,39500.0
2006-02-06 15:10:00,39.37,39.44,39.34,39.37,35900.0,39.37,39.44,39.34,39.37,35900.0
2006-02-06 15:15:00,39.37,39.4,39.32,39.38,18100.0,39.37,39.4,39.32,39.38,18100.0
2006-02-06 15:20:00,39.35,39.51,39.35,39.5,31100.0,39.35,39.51,39.35,39.5,31100.0
2006-02-06 15:25:00,39.5,39.5,39.49,39.5,18700.0,39.5,39.5,39.49,39.5,18700.0
2006-02-06 15:30:00,39.5,39.55,39.49,39.54,35500.0,39.5,39.55,39.49,39.54,35500.0
2006-02-06 15:35:00,39.55,39.58,39.53,39.55,25200.0,39.55,39.58,39.53,39.55,25200.0
2006-02-06 15:40:00,39.56,39.7,39.56,39.7,56300.0,39.56,39.7,39.56,39.7,56300.0
2006-02-06 15:45:00,39.69,39.74,39.66,39.68,38100.0,39.69,39.74,39.66,39.68,38100.0
2006-02-06 15:50:00,39.67,39.68,39.51,39.51,41500.0,39.67,39.68,39.51,39.51,41500.0
2006-02-06 15:55:00,39.51,39.57,39.38,39.52,84300.0,39.51,39.57,39.38,39.52,84300.0
2006-02-07 09:30:00,39.3,39.67,39.28,39.53,96100.0,39.3,39.67,39.28,39.53,96100.0
2006-02-07 09:35:00,39.53,39.65,39.48,39.65,35400.0,39.53,39.65,39.48,39.65,35400.0
2006-02-07 09:40:00,39.63,39.67,39.54,39.56,75700.0,39.63,39.67,39.54,39.56,75700.0
2006-02-07 09:45:00,39.55,39.67,39.55,39.6,65300.0,39.55,39.67,39.55,39.6,65300.0
2006-02-07 09:50:00,39.6,39.6,39.54,39.57,47100.0,39.6,39.6,39.54,39.57,47100.0
2006-02-07 09:55:00,39.57,39.58,39.54,39.55,37800.0,39.57,39.58,39.54,39.55,37800.0
2006-02-07 10:00:00,39.55,39.64,39.52,39.61,42000.0,39.55,39.64,39.52,39.61,42000.0
2006-02-07 10:05:00,39.62,39.7,39.54,39.7,50200.0,39.62,39.7,39.54,39.7,50200.0
2006-02-07 10:10:00,39.7,39.7,39.6,39.64,29600.0,39.7,39.7,39.6,39.64,29600.0
2006-02-07 10:15:00,39.64,39.67,39.6,39.62,138300.0,39.64,39.67,39.6,39.62,138300.0
2006-02-07 10:20:00,39.62,39.65,39.55,39.55,47500.0,39.62,39.65,39.55,39.55,47500.0
2006-02-07 10:25:00,39.56,39.67,39.55,39.66,40600.0,39.56,39.67,39.55,39.66,40600.0
2006-02-07 10:30:00,39.64,39.67,39.6,39.67,37100.0,39.64,39.67,39.6,39.67,37100.0
2006-02-07 10:35:00,39.67,39.69,39.61,39.61,30800.0,39.67,39.69,39.61,39.61,30800.0
2006-02-07 10:40:00,39.61,39.68,39.57,39.68,73100.0,39.61,39.68,39.57,39.68,73100.0
2006-02-07 10:45:00,39.67,39.71,39.63,39.67,46200.0,39.67,39.71,39.63,39.67,46200.0
2006-02-07 10:50:00,39.67,39.7,39.55,39.68,35700.0,39.67,39.7,39.55,39.68,35700.0
2006-02-07 10:55:00,39.69,39.82,39.69,39.8,37000.0,39.69,39.82,39.69,39.8,37000.0
2006-02-07 11:00:00,39.8,39.89,39.78,39.8,55100.0,39.8,39.89,39.78,39.8,55100.0
2006-02-07 11:05:00,39.8,39.81,39.75,39.78,15100.0,39.8,39.81,39.75,39.78,15100.0
2006-02-07 11:10:00,39.79,39.83,39.77,39.77,22700.0,39.79,39.83,39.77,39.77,22700.0
2006-02-07 11:15:00,39.76,39.82,39.74,39.82,21900.0,39.76,39.82,39.74,39.82,21900.0
2006-02-07 11:20:00,39.84,39.98,39.81,39.98,64800.0,39.84,39.98,39.81,39.98,64800.0
2006-02-07 11:25:00,39.97,39.98,39.88,39.88,36800.0,39.97,39.98,39.88,39.88,36800.0
2006-02-07 11:30:00,39.88,39.89,39.81,39.81,24400.0,39.88,39.89,39.81,39.81,24400.0
2006-02-07 11:35:00,39.81,39.81,39.77,39.8,38600.0,39.81,39.81,39.77,39.8,38600.0
2006-02-07 11:40:00,39.8,39.86,39.75,39.79,34000.0,39.8,39.86,39.75,39.79,34000.0
2006-02-07 11:45:00,39.8,39.81,39.65,39.69,63900.0,39.8,39.81,39.65,39.69,63900.0
2006-02-07 11:50:00,39.68,39.68,39.61,39.62,33200.0,39.68,39.68,39.61,39.62,33200.0
2006-02-07 11:55:00,39.62,39.69,39.59,39.61,27600.0,39.62,39.69,39.59,39.61,27600.0
2006-02-07 12:00:00,39.61,39.62,39.5,39.56,20200.0,39.61,39.62,39.5,39.56,20200.0
2006-02-07 12:05:00,39.57,39.59,39.38,39.38,29800.0,39.57,39.59,39.38,39.38,29800.0
2006-02-07 12:10:00,39.38,39.38,39.27,39.3,45800.0,39.38,39.38,39.27,39.3,45800.0
2006-02-07 12:15:00,39.3,39.37,39.26,39.34,80400.0,39.3,39.37,39.26,39.34,80400.0
2006-02-07 12:20:00,39.34,39.45,39.32,39.44,46000.0,39.34,39.45,39.32,39.44,46000.0
2006-02-07 12:25:00,39.43,39.45,39.36,39.43,41800.0,39.43,39.45,39.36,39.43,41800.0
2006-02-07 12:30:00,39.43,39.53,39.4,39.53,14000.0,39.43,39.53,39.4,39.53,14000.0
2006-02-07 12:35:00,39.53,39.56,39.5,39.53,13200.0,39.53,39.56,39.5,39.53,13200.0
2006-02-07 12:40:00,39.53,39.6,39.49,39.55,29400.0,39.53,39.6,39.49,39.55,29400.0
2006-02-07 12:45:00,39.56,39.56,39.49,39.5,9300.0,39.56,39.56,39.49,39.5,9300.0
2006-02-07 12:50:00,39.51,39.6,39.51,39.59,23700.0,39.51,39.6,39.51,39.59,23700.0
2006-02-07 12:55:00,39.59,39.73,39.57,39.69,60700.0,39.59,39.73,39.57,39.69,60700.0
2006-02-07 13:00:00,39.69,39.7,39.46,39.5,24100.0,39.69,39.7,39.46,39.5,24100.0
2006-02-07 13:05:00,39.51,39.54,39.43,39.49,28100.0,39.51,39.54,39.43,39.49,28100.0
2006-02-07 13:10:00,39.49,39.55,39.38,39.43,34400.0,39.49,39.55,39.38,39.43,34400.0
2006-02-07 13:15:00,39.43,39.43,39.36,39.4,45800.0,39.43,39.43,39.36,39.4,45800.0
2006-02-07 13:20:00,39.4,39.58,39.33,39.5,52900.0,39.4,39.58,39.33,39.5,52900.0
2006-02-07 13:25:00,39.5,39.51,39.42,39.43,35200.0,39.5,39.51,39.42,39.43,35200.0
2006-02-07 13:30:00,39.42,39.42,39.32,39.33,28700.0,39.42,39.42,39.32,39.33,28700.0
2006-02-07 13:35:00,39.3,39.4,39.24,39.25,43700.0,39.3,39.4,39.24,39.25,43700.0
2006-02-07 13:40:00,39.25,39.39,39.17,39.39,55700.0,39.25,39.39,39.17,39.39,55700.0
2006-02-07 13:45:00,39.38,39.47,39.37,39.47,21500.0,39.38,39.47,39.37,39.47,21500.0
2006-02-07 13:50:00,39.47,39.56,39.45,39.48,54500.0,39.47,39.56,39.45,39.48,54500.0
2006-02-07 13:55:00,39.47,39.5,39.38,39.39,32200.0,39.47,39.5,39.38,39.39,32200.0
2006-02-07 14:00:00,39.39,39.4,39.25,39.38,20700.0,39.39,39.4,39.25,39.38,20700.0
2006-02-07 14:05:00,39.38,39.4,39.36,39.37,17600.0,39.38,39.4,39.36,39.37,17600.0
2006-02-07 14:10:00,39.37,39.42,39.34,39.38,78200.0,39.37,39.42,39.34,39.38,78200.0
2006-02-07 14:15:00,39.38,39.39,39.34,39.35,29400.0,39.38,39.39,39.34,39.35,29400.0
2006-02-07 14:20:00,39.35,39.37,39.34,39.37,19200.0,39.35,39.37,39.34,39.37,19200.0
2006-02-07 14:25:00,39.36,39.42,39.36,39.38,109000.0,39.36,39.42,39.36,39.38,109000.0
2006-02-07 14:30:00,39.36,39.38,39.36,39.36,16800.0,39.36,39.38,39.36,39.36,16800.0
2006-02-07 14:35:00,39.36,39.36,39.25,39.26,30200.0,39.36,39.36,39.25,39.26,30200.0
2006-02-07 14:40:00,39.25,39.28,39.22,39.25,36300.0,39.25,39.28,39.22,39.25,36300.0
2006-02-07 14:45:00,39.25,39.25,39.09,39.1,52100.0,39.25,39.25,39.09,39.1,52100.0
2006-02-07 14:50:00,39.1,39.11,38.87,38.97,78500.0,39.1,39.11,38.87,38.97,78500.0
2006-02-07 14:55:00,38.97,39.23,38.97,39.22,30800.0,38.97,39.23,38.97,39.22,30800.0
2006-02-07 15:00:00,39.21,39.31,39.09,39.09,53100.0,39.21,39.31,39.09,39.09,53100.0
2006-02-07 15:05:00,39.09,39.09,38.96,39.05,61900.0,39.09,39.09,38.96,39.05,61900.0
2006-02-07 15:10:00,39.05,39.06,38.95,39.05,42200.0,39.05,39.06,38.95,39.05,42200.0
2006-02-07 15:15:00,39.04,39.05,39.0,39.01,35600.0,39.04,39.05,39.0,39.01,35600.0
2006-02-07 15:20:00,39.0,39.06,38.96,39.05,30400.0,39.0,39.06,38.96,39.05,30400.0
2006-02-07 15:25:00,39.05,39.05,39.02,39.02,36800.0,39.05,39.05,39.02,39.02,36800.0
2006-02-07 15:30:00,39.02,39.06,39.0,39.05,38300.0,39.02,39.06,39.0,39.05,38300.0
2006-02-07 15:35:00,39.04,39.1,39.03,39.1,65700.0,39.04,39.1,39.03,39.1,65700.0
2006-02-07 15:40:00,39.1,39.19,39.09,39.19,107700.0,39.1,39.19,39.09,39.19,107700.0
2006-02-07 15:45:00,39.19,39.2,39.1,39.11,46300.0,39.19,39.2,39.1,39.11,46300.0
2006-02-07 15:50:00,39.11,39.18,39.04,39.13,67100.0,39.11,39.18,39.04,39.13,67100.0
2006-02-07 15:55:00,39.13,39.26,39.13,39.26,86100.0,39.13,39.26,39.13,39.26,86100.0
2006-02-08 09:30:00,39.45,39.66,39.19,39.37,193500.0,39.45,39.66,39.19,39.37,193500.0
2006-02-08 09:35:00,39.4,39.54,39.21,39.45,75600.0,39.4,39.54,39.21,39.45,75600.0
2006-02-08 09:40:00,39.5,39.55,39.39,39.42,84300.0,39.5,39.55,39.39,39.42,84300.0
2006-02-08 09:45:00,39.42,39.42,39.25,39.3,64500.0,39.42,39.42,39.25,39.3,64500.0
2006-02-08 09:50:00,39.3,39.31,39.25,39.29,39600.0,39.3,39.31,39.25,39.29,39600.0
2006-02-08 09:55:00,39.28,39.61,39.28,39.44,74500.0,39.28,39.61,39.28,39.44,74500.0
2006-02-08 10:00:00,39.45,39.63,39.35,39.62,50100.0,39.45,39.63,39.35,39.62,50100.0
2006-02-08 10:05:00,39.64,39.75,39.58,39.75,50500.0,39.64,39.75,39.58,39.75,50500.0
2006-02-08 10:10:00,39.74,39.76,39.64,39.65,50600.0,39.74,39.76,39.64,39.65,50600.0
2006-02-08 10:15:00,39.64,39.66,39.49,39.51,44800.0,39.64,39.66,39.49,39.51,44800.0
2006-02-08 10:20:00,39.54,39.56,39.49,39.5,37700.0,39.54,39.56,39.49,39.5,37700.0
2006-02-08 10:25:00,39.5,39.55,39.4,39.44,81800.0,39.5,39.55,39.4,39.44,81800.0
2006-02-08 10:30:00,39.45,39.5,39.25,39.4,41300.0,39.45,39.5,39.25,39.4,41300.0
2006-02-08 10:35:00,39.41,39.41,39.3,39.4,28800.0,39.41,39.41,39.3,39.4,28800.0
2006-02-08 10:40:00,39.4,39.43,39.16,39.18,63100.0,39.4,39.43,39.16,39.18,63100.0
2006-02-08 10:45:00,39.2,39.4,39.16,39.22,59300.0,39.2,39.4,39.16,39.22,59300.0
2006-02-08 10:50:00,39.22,39.22,39.18,39.2,24600.0,39.22,39.22,39.18,39.2,24600.0
2006-02-08 10:55:00,39.21,39.22,39.17,39.2,17900.0,39.21,39.22,39.17,39.2,17900.0
2006-02-08 11:00:00,39.2,39.26,39.16,39.21,25600.0,39.2,39.26,39.16,39.21,25600.0
2006-02-08 11:05:00,39.2,39.2,39.1,39.12,90600.0,39.2,39.2,39.1,39.12,90600.0
2006-02-08 11:10:00,39.12,39.2,39.05,39.11,81700.0,39.12,39.2,39.05,39.11,81700.0
2006-02-08 11:15:00,39.12,39.12,39.06,39.08,22900.0,39.12,39.12,39.06,39.08,22900.0
2006-02-08 11:20:00,39.08,39.08,39.06,39.07,6500.0,39.08,39.08,39.06,39.07,6500.0
2006-02-08 11:25:00,39.07,39.07,38.95,38.96,46400.0,39.07,39.07,38.95,38.96,46400.0
2006-02-08 11:30:00,38.97,39.06,38.92,38.95,32400.0,38.97,39.06,38.92,38.95,32400.0
2006-02-08 11:35:00,38.94,38.98,38.89,38.98,46000.0,38.94,38.98,38.89,38.98,46000.0
2006-02-08 11:40:00,38.99,39.02,38.9,38.96,79400.0,38.99,39.02,38.9,38.96,79400.0
2006-02-08 11:45:00,38.96,39.07,38.96,39.06,38800.0,38.96,39.07,38.96,39.06,38800.0
2006-02-08 11:50:00,39.03,39.12,39.03,39.12,20300.0,39.03,39.12,39.03,39.12,20300.0
2006-02-08 11:55:00,39.11,39.25,39.1,39.25,46900.0,39.11,39.25,39.1,39.25,46900.0
2006-02-08 12:00:00,39.25,39.26,39.24,39.25,17600.0,39.25,39.26,39.24,39.25,17600.0
2006-02-08 12:05:00,39.25,39.25,39.24,39.25,29100.0,39.25,39.25,39.24,39.25,29100.0
2006-02-08 12:10:00,39.25,39.26,39.19,39.2,62100.0,39.25,39.26,39.19,39.2,62100.0
2006-02-08 12:15:00,39.2,39.2,39.16,39.18,13800.0,39.2,39.2,39.16,39.18,13800.0
2006-02-08 12:20:00,39.19,39.25,39.17,39.18,38300.0,39.19,39.25,39.17,39.18,38300.0
2006-02-08 12:25:00,39.2,39.21,39.11,39.12,28000.0,39.2,39.21,39.11,39.12,28000.0
2006-02-08 12:30:00,39.11,39.25,39.04,39.06,29600.0,39.11,39.25,39.04,39.06,29600.0
2006-02-08 12:35:00,39.05,39.1,39.04,39.06,31500.0,39.05,39.1,39.04,39.06,31500.0
2006-02-08 12:40:00,39.07,39.11,39.06,39.11,9900.0,39.07,39.11,39.06,39.11,9900.0
2006-02-08 12:45:00,39.12,39.25,39.1,39.22,30900.0,39.12,39.25,39.1,39.22,30900.0
2006-02-08 12:50:00,39.23,39.23,39.16,39.17,63000.0,39.23,39.23,39.16,39.17,63000.0
2006-02-08 12:55:00,39.17,39.2,39.03,39.04,29100.0,39.17,39.2,39.03,39.04,29100.0
2006-02-08 13:00:00,39.04,39.04,38.96,38.97,32200.0,39.04,39.04,38.96,38.97,32200.0
2006-02-08 13:05:00,38.99,38.99,38.91,38.92,28500.0,38.99,38.99,38.91,38.92,28500.0
2006-02-08 13:10:00,38.91,38.95,38.84,38.89,65000.0,38.91,38.95,38.84,38.89,65000.0
2006-02-08 13:15:00,38.88,38.89,38.81,38.86,33600.0,38.88,38.89,38.81,38.86,33600.0
2006-02-08 13:20:00,38.85,38.87,38.83,38.83,22400.0,38.85,38.87,38.83,38.83,22400.0
2006-02-08 13:25:00,38.83,38.84,38.71,38.76,97400.0,38.83,38.84,38.71,38.76,97400.0
2006-02-08 13:30:00,38.78,38.88,38.77,38.85,48400.0,38.78,38.88,38.77,38.85,48400.0
2006-02-08 13:35:00,38.87,38.93,38.85,38.93,29000.0,38.87,38.93,38.85,38.93,29000.0
2006-02-08 13:40:00,38.93,39.05,38.88,39.04,36200.0,38.93,39.05,38.88,39.04,36200.0
2006-02-08 13:45:00,39.05,39.05,38.95,38.95,44700.0,39.05,39.05,38.95,38.95,44700.0
2006-02-08 13:50:00,38.95,38.96,38.86,38.86,32000.0,38.95,38.96,38.86,38.86,32000.0
2006-02-08 13:55:00,38.86,38.91,38.79,38.91,37400.0,38.86,38.91,38.79,38.91,37400.0
2006-02-08 14:00:00,38.91,38.98,38.88,38.97,27900.0,38.91,38.98,38.88,38.97,27900.0
2006-02-08 14:05:00,38.97,38.98,38.9,38.91,47600.0,38.97,38.98,38.9,38.91,47600.0
2006-02-08 14:10:00,38.91,38.96,38.9,38.91,34400.0,38.91,38.96,38.9,38.91,34400.0
2006-02-08 14:15:00,38.9,38.94,38.79,38.79,26900.0,38.9,38.94,38.79,38.79,26900.0
2006-02-08 14:20:00,38.8,38.98,38.79,38.97,49500.0,38.8,38.98,38.79,38.97,49500.0
2006-02-08 14:25:00,38.97,38.99,38.91,38.91,20300.0,38.97,38.99,38.91,38.91,20300.0
2006-02-08 14:30:00,38.9,38.93,38.84,38.84,33800.0,38.9,38.93,38.84,38.84,33800.0
2006-02-08 14:35:00,38.84,38.85,38.73,38.73,29500.0,38.84,38.85,38.73,38.73,29500.0
2006-02-08 14:40:00,38.74,38.76,38.72,38.75,59000.0,38.74,38.76,38.72,38.75,59000.0
2006-02-08 14:45:00,38.75,38.76,38.67,38.67,44100.0,38.75,38.76,38.67,38.67,44100.0
2006-02-08 14:50:00,38.68,38.71,38.66,38.7,24800.0,38.68,38.71,38.66,38.7,24800.0
2006-02-08 14:55:00,38.7,38.7,38.64,38.66,43800.0,38.7,38.7,38.64,38.66,43800.0
2006-02-08 15:00:00,38.66,38.82,38.66,38.82,51400.0,38.66,38.82,38.66,38.82,51400.0
2006-02-08 15:05:00,38.82,38.85,38.8,38.8,67500.0,38.82,38.85,38.8,38.8,67500.0
2006-02-08 15:10:00,38.81,38.84,38.74,38.8,40800.0,38.81,38.84,38.74,38.8,40800.0
2006-02-08 15:15:00,38.8,38.83,38.75,38.8,35900.0,38.8,38.83,38.75,38.8,35900.0
2006-02-08 15:20:00,38.79,38.82,38.78,38.8,42900.0,38.79,38.82,38.78,38.8,42900.0
2006-02-08 15:25:00,38.81,38.82,38.79,38.82,35600.0,38.81,38.82,38.79,38.82,35600.0
2006-02-08 15:30:00,38.82,38.83,38.79,38.79,56200.0,38.82,38.83,38.79,38.79,56200.0
2006-02-08 15:35:00,38.79,38.87,38.79,38.87,58400.0,38.79,38.87,38.79,38.87,58400.0
2006-02-08 15:40:00,38.87,38.88,38.81,38.82,93200.0,38.87,38.88,38.81,38.82,93200.0
2006-02-08 15:45:00,38.81,39.26,38.81,38.88,111400.0,38.81,39.26,38.81,38.88,111400.0
2006-02-08 15:50:00,38.89,38.89,38.85,38.86,40300.0,38.89,38.89,38.85,38.86,40300.0
2006-02-08 15:55:00,38.85,38.86,38.8,38.8,70600.0,38.85,38.86,38.8,38.8,70600.0
2006-02-09 09:30:00,38.8,38.91,38.75,38.81,76500.0,38.8,38.91,38.75,38.81,76500.0
2006-02-09 09:35:00,38.81,38.82,38.75,38.81,49400.0,38.81,38.82,38.75,38.81,49400.0
2006-02-09 09:40:00,38.8,38.92,38.45,38.75,61000.0,38.8,38.92,38.45,38.75,61000.0
2006-02-09 09:45:00,38.76,38.87,38.73,38.78,34600.0,38.76,38.87,38.73,38.78,34600.0
2006-02-09 09:50:00,38.81,38.83,38.75,38.8,70700.0,38.81,38.83,38.75,38.8,70700.0
2006-02-09 09:55:00,38.8,38.81,38.63,38.72,30900.0,38.8,38.81,38.63,38.72,30900.0
2006-02-09 10:00:00,38.72,38.78,38.69,38.77,37900.0,38.72,38.78,38.69,38.77,37900.0
2006-02-09 10:05:00,38.78,38.85,38.76,38.84,48400.0,38.78,38.85,38.76,38.84,48400.0
2006-02-09 10:10:00,38.83,38.85,38.74,38.78,41200.0,38.83,38.85,38.74,38.78,41200.0
2006-02-09 10:15:00,38.78,38.8,38.71,38.74,30900.0,38.78,38.8,38.71,38.74,30900.0
2006-02-09 10:20:00,38.73,38.81,38.73,38.8,29300.0,38.73,38.81,38.73,38.8,29300.0
2006-02-09 10:25:00,38.8,38.8,38.76,38.8,20800.0,38.8,38.8,38.76,38.8,20800.0
2006-02-09 10:30:00,38.79,38.8,38.68,38.73,42900.0,38.79,38.8,38.68,38.73,42900.0
2006-02-09 10:35:00,38.74,38.8,38.72,38.77,36800.0,38.74,38.8,38.72,38.77,36800.0
2006-02-09 10:40:00,38.78,38.8,38.76,38.78,20600.0,38.78,38.8,38.76,38.78,20600.0
2006-02-09 10:45:00,38.78,38.8,38.76,38.77,36200.0,38.78,38.8,38.76,38.77,36200.0
2006-02-09 10:50:00,38.77,38.81,38.76,38.8,34700.0,38.77,38.81,38.76,38.8,34700.0
2006-02-09 10:55:00,38.8,38.81,38.77,38.79,32700.0,38.8,38.81,38.77,38.79,32700.0
2006-02-09 11:00:00,38.79,38.79,38.78,38.78,15600.0,38.79,38.79,38.78,38.78,15600.0
2006-02-09 11:05:00,38.79,38.79,38.69,38.69,37500.0,38.79,38.79,38.69,38.69,37500.0
2006-02-09 11:10:00,38.69,38.73,38.63,38.65,47000.0,38.69,38.73,38.63,38.65,47000.0
2006-02-09 11:15:00,38.66,38.69,38.52,38.58,35000.0,38.66,38.69,38.52,38.58,35000.0
2006-02-09 11:20:00,38.62,38.7,38.6,38.64,40000.0,38.62,38.7,38.6,38.64,40000.0
2006-02-09 11:25:00,38.65,38.68,38.6,38.6,28400.0,38.65,38.68,38.6,38.6,28400.0
2006-02-09 11:30:00,38.6,38.61,38.51,38.52,31900.0,38.6,38.61,38.51,38.52,31900.0
2006-02-09 11:35:00,38.52,38.53,38.49,38.49,30400.0,38.52,38.53,38.49,38.49,30400.0
2006-02-09 11:40:00,38.49,38.51,38.4,38.45,60500.0,38.49,38.51,38.4,38.45,60500.0
2006-02-09 11:45:00,38.46,38.47,38.41,38.43,39600.0,38.46,38.47,38.41,38.43,39600.0
2006-02-09 11:50:00,38.44,38.64,38.42,38.63,50400.0,38.44,38.64,38.42,38.63,50400.0
2006-02-09 11:55:00,38.64,38.76,38.57,38.76,56200.0,38.64,38.76,38.57,38.76,56200.0
2006-02-09 12:00:00,38.76,38.8,38.6,38.66,47300.0,38.76,38.8,38.6,38.66,47300.0
2006-02-09 12:05:00,38.69,38.8,38.69,38.77,27500.0,38.69,38.8,38.69,38.77,27500.0
2006-02-09 12:10:00,38.77,38.77,38.67,38.7,38100.0,38.77,38.77,38.67,38.7,38100.0
2006-02-09 12:15:00,38.7,38.72,38.59,38.61,36700.0,38.7,38.72,38.59,38.61,36700.0
2006-02-09 12:20:00,38.59,38.61,38.57,38.59,24800.0,38.59,38.61,38.57,38.59,24800.0
2006-02-09 12:25:00,38.59,38.62,38.47,38.51,84300.0,38.59,38.62,38.47,38.51,84300.0
2006-02-09 12:30:00,38.51,38.66,38.48,38.64,50700.0,38.51,38.66,38.48,38.64,50700.0
2006-02-09 12:35:00,38.63,38.7,38.63,38.7,55800.0,38.63,38.7,38.63,38.7,55800.0
2006-02-09 12:40:00,38.7,38.7,38.65,38.69,34000.0,38.7,38.7,38.65,38.69,34000.0
2006-02-09 12:45:00,38.69,38.7,38.68,38.7,17500.0,38.69,38.7,38.68,38.7,17500.0
2006-02-09 12:50:00,38.7,38.7,38.68,38.68,16000.0,38.7,38.7,38.68,38.68,16000.0
2006-02-09 12:55:00,38.68,38.68,38.58,38.59,21100.0,38.68,38.68,38.58,38.59,21100.0
2006-02-09 13:00:00,38.59,38.7,38.59,38.66,43100.0,38.59,38.7,38.59,38.66,43100.0
2006-02-09 13:05:00,38.69,38.69,38.6,38.64,39600.0,38.69,38.69,38.6,38.64,39600.0
2006-02-09 13:10:00,38.66,38.7,38.66,38.7,13200.0,38.66,38.7,38.66,38.7,13200.0
2006-02-09 13:15:00,38.7,38.7,38.51,38.54,33600.0,38.7,38.7,38.51,38.54,33600.0
2006-02-09 13:20:00,38.54,38.63,38.49,38.62,49600.0,38.54,38.63,38.49,38.62,49600.0
2006-02-09 13:25:00,38.62,38.62,38.51,38.52,19800.0,38.62,38.62,38.51,38.52,19800.0
2006-02-09 13:30:00,38.54,38.68,38.53,38.63,25000.0,38.54,38.68,38.53,38.63,25000.0
2006-02-09 13:35:00,38.65,38.7,38.64,38.67,17800.0,38.65,38.7,38.64,38.67,17800.0
2006-02-09 13:40:00,38.65,38.68,38.58,38.68,32200.0,38.65,38.68,38.58,38.68,32200.0
2006-02-09 13:45:00,38.68,38.7,38.66,38.66,30500.0,38.68,38.7,38.66,38.66,30500.0
2006-02-09 13:50:00,38.67,38.72,38.6,38.69,82500.0,38.67,38.72,38.6,38.69,82500.0
2006-02-09 13:55:00,38.67,38.69,38.65,38.65,28300.0,38.67,38.69,38.65,38.65,28300.0
2006-02-09 14:00:00,38.66,38.67,38.62,38.63,39400.0,38.66,38.67,38.62,38.63,39400.0
2006-02-09 14:05:00,38.62,38.64,38.59,38.62,76100.0,38.62,38.64,38.59,38.62,76100.0
2006-02-09 14:10:00,38.61,38.62,38.58,38.59,40600.0,38.61,38.62,38.58,38.59,40600.0
2006-02-09 14:15:00,38.59,38.65,38.59,38.63,60400.0,38.59,38.65,38.59,38.63,60400.0
2006-02-09 14:20:00,38.64,38.7,38.63,38.66,72800.0,38.64,38.7,38.63,38.66,72800.0
2006-02-09 14:25:00,38.66,38.67,38.6,38.6,23700.0,38.66,38.67,38.6,38.6,23700.0
2006-02-09 14:30:00,38.61,38.65,38.59,38.63,60100.0,38.61,38.65,38.59,38.63,60100.0
2006-02-09 14:35:00,38.62,38.62,38.53,38.61,64300.0,38.62,38.62,38.53,38.61,64300.0
2006-02-09 14:40:00,38.6,38.61,38.52,38.6,49000.0,38.6,38.61,38.52,38.6,49000.0
2006-02-09 14:45:00,38.6,38.6,38.59,38.59,17400.0,38.6,38.6,38.59,38.59,17400.0
2006-02-09 14:50:00,38.59,38.6,38.51,38.52,36100.0,38.59,38.6,38.51,38.52,36100.0
2006-02-09 14:55:00,38.52,38.55,38.45,38.51,64300.0,38.52,38.55,38.45,38.51,64300.0
2006-02-09 15:00:00,38.52,38.52,38.44,38.47,51500.0,38.52,38.52,38.44,38.47,51500.0
2006-02-09 15:05:00,38.46,38.5,38.21,38.29,98900.0,38.46,38.5,38.21,38.29,98900.0
2006-02-09 15:10:00,38.28,38.44,38.24,38.3,56800.0,38.28,38.44,38.24,38.3,56800.0
2006-02-09 15:15:00,38.31,38.31,38.13,38.13,61200.0,38.31,38.31,38.13,38.13,61200.0
2006-02-09 15:20:00,38.12,38.32,38.07,38.32,76900.0,38.12,38.32,38.07,38.32,76900.0
2006-02-09 15:25:00,38.32,38.35,38.24,38.27,69900.0,38.32,38.35,38.24,38.27,69900.0
2006-02-09 15:30:00,38.28,38.28,38.09,38.09,72500.0,38.28,38.28,38.09,38.09,72500.0
2006-02-09 15:35:00,38.2,38.2,38.0,38.08,112900.0,38.2,38.2,38.0,38.08,112900.0
2006-02-09 15:40:00,38.08,38.09,37.95,37.96,74500.0,38.08,38.09,37.95,37.96,74500.0
2006-02-09 15:45:00,37.96,38.02,37.93,38.02,93400.0,37.96,38.02,37.93,38.02,93400.0
2006-02-09 15:50:00,38.02,38.17,38.02,38.11,85800.0,38.02,38.17,38.02,38.11,85800.0
2006-02-09 15:55:00,38.11,38.17,38.04,38.13,96400.0,38.11,38.17,38.04,38.13,96400.0
2006-02-10 09:30:00,38.25,38.25,37.51,37.64,226800.0,38.25,38.25,37.51,37.64,226800.0
2006-02-10 09:35:00,37.65,37.9,37.61,37.71,215700.0,37.65,37.9,37.61,37.71,215700.0
2006-02-10 09:40:00,37.7,37.92,37.68,37.74,162900.0,37.7,37.92,37.68,37.74,162900.0
2006-02-10 09:45:00,37.71,37.9,37.67,37.88,86600.0,37.71,37.9,37.67,37.88,86600.0
2006-02-10 09:50:00,37.89,38.21,37.75,38.04,140200.0,37.89,38.21,37.75,38.04,140200.0
2006-02-10 09:55:00,38.04,38.06,37.65,37.73,105000.0,38.04,38.06,37.65,37.73,105000.0
2006-02-10 10:00:00,37.73,37.75,37.64,37.64,65700.0,37.73,37.75,37.64,37.64,65700.0
2006-02-10 10:05:00,37.66,37.75,37.61,37.65,39000.0,37.66,37.75,37.61,37.65,39000.0
2006-02-10 10:10:00,37.65,37.78,37.65,37.69,77900.0,37.65,37.78,37.65,37.69,77900.0
2006-02-10 10:15:00,37.69,37.69,37.62,37.64,120400.0,37.69,37.69,37.62,37.64,120400.0
2006-02-10 10:20:00,37.63,37.82,37.6,37.81,69200.0,37.63,37.82,37.6,37.81,69200.0
2006-02-10 10:25:00,37.82,37.94,37.8,37.9,63900.0,37.82,37.94,37.8,37.9,63900.0
2006-02-10 10:30:00,37.89,37.9,37.67,37.71,68200.0,37.89,37.9,37.67,37.71,68200.0
2006-02-10 10:35:00,37.75,37.75,37.4,37.45,117600.0,37.75,37.75,37.4,37.45,117600.0
2006-02-10 10:40:00,37.46,37.48,37.25,37.25,113700.0,37.46,37.48,37.25,37.25,113700.0
2006-02-10 10:45:00,37.25,37.45,37.25,37.39,65200.0,37.25,37.45,37.25,37.39,65200.0
2006-02-10 10:50:00,37.39,37.56,37.28,37.53,121600.0,37.39,37.56,37.28,37.53,121600.0
2006-02-10 10:55:00,37.53,37.56,37.42,37.42,53000.0,37.53,37.56,37.42,37.42,53000.0
2006-02-10 11:00:00,37.41,37.41,37.27,37.37,81300.0,37.41,37.41,37.27,37.37,81300.0
2006-02-10 11:05:00,37.37,37.37,37.31,37.36,51800.0,37.37,37.37,37.31,37.36,51800.0
2006-02-10 11:10:00,37.35,37.36,37.27,37.29,71500.0,37.35,37.36,37.27,37.29,71500.0
2006-02-10 11:15:00,37.3,37.36,37.25,37.3,93300.0,37.3,37.36,37.25,37.3,93300.0
2006-02-10 11:20:00,37.3,37.39,37.3,37.38,60000.0,37.3,37.39,37.3,37.38,60000.0
2006-02-10 11:25:00,37.38,37.42,37.37,37.4,71700.0,37.38,37.42,37.37,37.4,71700.0
2006-02-10 11:30:00,37.4,37.41,37.36,37.4,129200.0,37.4,37.41,37.36,37.4,129200.0
2006-02-10 11:35:00,37.4,37.42,37.37,37.41,94500.0,37.4,37.42,37.37,37.41,94500.0
2006-02-10 11:40:00,37.41,37.46,37.39,37.44,38500.0,37.41,37.46,37.39,37.44,38500.0
2006-02-10 11:45:00,37.45,37.5,37.4,37.5,37800.0,37.45,37.5,37.4,37.5,37800.0
2006-02-10 11:50:00,37.5,37.63,37.49,37.59,63000.0,37.5,37.63,37.49,37.59,63000.0
2006-02-10 11:55:00,37.59,37.62,37.55,37.6,72500.0,37.59,37.62,37.55,37.6,72500.0
2006-02-10 12:00:00,37.6,37.66,37.58,37.65,158600.0,37.6,37.66,37.58,37.65,158600.0
2006-02-10 12:05:00,37.66,37.81,37.6,37.81,170900.0,37.66,37.81,37.6,37.81,170900.0
2006-02-10 12:10:00,37.8,38.0,37.8,37.9,137100.0,37.8,38.0,37.8,37.9,137100.0
2006-02-10 12:15:00,37.9,37.95,37.85,37.94,31700.0,37.9,37.95,37.85,37.94,31700.0
2006-02-10 12:20:00,37.94,37.94,37.85,37.86,36100.0,37.94,37.94,37.85,37.86,36100.0
2006-02-10 12:25:00,37.85,37.85,37.73,37.75,98900.0,37.85,37.85,37.73,37.75,98900.0
2006-02-10 12:30:00,37.75,37.79,37.75,37.78,32400.0,37.75,37.79,37.75,37.78,32400.0
2006-02-10 12:35:00,37.78,37.86,37.77,37.82,68500.0,37.78,37.86,37.77,37.82,68500.0
2006-02-10 12:40:00,37.83,37.83,37.8,37.82,43000.0,37.83,37.83,37.8,37.82,43000.0
2006-02-10 12:45:00,37.82,37.84,37.8,37.8,53100.0,37.82,37.84,37.8,37.8,53100.0
2006-02-10 12:50:00,37.81,37.81,37.79,37.79,7000.0,37.81,37.81,37.79,37.79,7000.0
2006-02-10 12:55:00,37.79,37.82,37.78,37.78,54600.0,37.79,37.82,37.78,37.78,54600.0
2006-02-10 13:00:00,37.78,37.79,37.77,37.78,37600.0,37.78,37.79,37.77,37.78,37600.0
2006-02-10 13:05:00,37.78,37.78,37.76,37.77,19200.0,37.78,37.78,37.76,37.77,19200.0
2006-02-10 13:10:00,37.77,37.81,37.77,37.8,67900.0,37.77,37.81,37.77,37.8,67900.0
2006-02-10 13:15:00,37.81,37.81,37.77,37.77,13800.0,37.81,37.81,37.77,37.77,13800.0
2006-02-10 13:20:00,37.77,37.79,37.73,37.75,80100.0,37.77,37.79,37.73,37.75,80100.0
2006-02-10 13:25:00,37.76,37.77,37.73,37.76,13800.0,37.76,37.77,37.73,37.76,13800.0
2006-02-10 13:30:00,37.76,37.8,37.74,37.8,55100.0,37.76,37.8,37.74,37.8,55100.0
2006-02-10 13:35:00,37.8,37.99,37.79,37.99,72100.0,37.8,37.99,37.79,37.99,72100.0
2006-02-10 13:40:00,37.98,37.98,37.81,37.9,30700.0,37.98,37.98,37.81,37.9,30700.0
2006-02-10 13:45:00,37.9,37.96,37.9,37.95,51400.0,37.9,37.96,37.9,37.95,51400.0
2006-02-10 13:50:00,37.96,37.98,37.94,37.97,45300.0,37.96,37.98,37.94,37.97,45300.0
2006-02-10 13:55:00,37.98,38.01,37.95,38.01,43100.0,37.98,38.01,37.95,38.01,43100.0
2006-02-10 14:00:00,38.02,38.08,37.93,37.99,86100.0,38.02,38.08,37.93,37.99,86100.0
2006-02-10 14:05:00,37.99,38.23,37.95,38.18,87000.0,37.99,38.23,37.95,38.18,87000.0
2006-02-10 14:10:00,38.21,38.26,38.1,38.16,70900.0,38.21,38.26,38.1,38.16,70900.0
2006-02-10 14:15:00,38.16,38.18,38.08,38.08,74800.0,38.16,38.18,38.08,38.08,74800.0
2006-02-10 14:20:00,38.08,38.1,37.95,37.99,46900.0,38.08,38.1,37.95,37.99,46900.0
2006-02-10 14:25:00,38.0,38.18,38.0,38.1,29100.0,38.0,38.18,38.0,38.1,29100.0
2006-02-10 14:30:00,38.09,38.09,38.07,38.08,29500.0,38.09,38.09,38.07,38.08,29500.0
2006-02-10 14:35:00,38.08,38.28,38.02,38.25,146700.0,38.08,38.28,38.02,38.25,146700.0
2006-02-10 14:40:00,38.25,38.3,38.14,38.3,109500.0,38.25,38.3,38.14,38.3,109500.0
2006-02-10 14:45:00,38.3,38.56,38.26,38.56,111300.0,38.3,38.56,38.26,38.56,111300.0
2006-02-10 14:50:00,38.55,38.56,38.52,38.53,69200.0,38.55,38.56,38.52,38.53,69200.0
2006-02-10 14:55:00,38.52,38.52,38.49,38.49,75000.0,38.52,38.52,38.49,38.49,75000.0
2006-02-10 15:00:00,38.49,38.55,38.45,38.52,43200.0,38.49,38.55,38.45,38.52,43200.0
2006-02-10 15:05:00,38.51,38.57,38.49,38.52,66600.0,38.51,38.57,38.49,38.52,66600.0
2006-02-10 15:10:00,38.53,38.66,38.52,38.61,69400.0,38.53,38.66,38.52,38.61,69400.0
2006-02-10 15:15:00,38.6,38.79,38.58,38.79,89000.0,38.6,38.79,38.58,38.79,89000.0
2006-02-10 15:20:00,38.78,38.94,38.72,38.9,164800.0,38.78,38.94,38.72,38.9,164800.0
2006-02-10 15:25:00,38.91,38.94,38.81,38.88,123700.0,38.91,38.94,38.81,38.88,123700.0
2006-02-10 15:30:00,38.89,38.94,38.79,38.79,94400.0,38.89,38.94,38.79,38.79,94400.0
2006-02-10 15:35:00,38.79,38.79,38.63,38.66,138900.0,38.79,38.79,38.63,38.66,138900.0
2006-02-10 15:40:00,38.66,38.71,38.54,38.54,84900.0,38.66,38.71,38.54,38.54,84900.0
2006-02-10 15:45:00,38.53,38.61,38.52,38.55,75900.0,38.53,38.61,38.52,38.55,75900.0
2006-02-10 15:50:00,38.55,38.62,38.48,38.6,112300.0,38.55,38.62,38.48,38.6,112300.0
2006-02-10 15:55:00,38.6,38.71,38.55,38.69,143600.0,38.6,38.71,38.55,38.69,143600.0
2006-02-13 09:30:00,38.36,38.8,38.21,38.23,225100.0,38.36,38.8,38.21,38.23,225100.0
2006-02-13 09:35:00,38.27,38.54,38.25,38.5,56100.0,38.27,38.54,38.25,38.5,56100.0
2006-02-13 09:40:00,38.52,38.88,38.43,38.86,42100.0,38.52,38.88,38.43,38.86,42100.0
2006-02-13 09:45:00,38.88,39.06,38.84,39.03,174100.0,38.88,39.06,38.84,39.03,174100.0
2006-02-13 09:50:00,39.03,39.05,38.84,38.84,94100.0,39.03,39.05,38.84,38.84,94100.0
2006-02-13 09:55:00,38.84,38.88,38.7,38.77,97700.0,38.84,38.88,38.7,38.77,97700.0
2006-02-13 10:00:00,38.78,38.91,38.7,38.77,44500.0,38.78,38.91,38.7,38.77,44500.0
2006-02-13 10:05:00,38.77,38.9,38.76,38.85,31100.0,38.77,38.9,38.76,38.85,31100.0
2006-02-13 10:10:00,38.86,39.01,38.86,39.0,66800.0,38.86,39.01,38.86,39.0,66800.0
2006-02-13 10:15:00,39.0,39.05,38.92,38.92,54600.0,39.0,39.05,38.92,38.92,54600.0
2006-02-13 10:20:00,38.94,38.95,38.75,38.76,64400.0,38.94,38.95,38.75,38.76,64400.0
2006-02-13 10:25:00,38.75,38.83,38.75,38.78,35600.0,38.75,38.83,38.75,38.78,35600.0
2006-02-13 10:30:00,38.81,38.85,38.7,38.83,36300.0,38.81,38.85,38.7,38.83,36300.0
2006-02-13 10:35:00,38.82,38.82,38.75,38.79,23600.0,38.82,38.82,38.75,38.79,23600.0
2006-02-13 10:40:00,38.79,38.83,38.64,38.64,50600.0,38.79,38.83,38.64,38.64,50600.0
2006-02-13 10:45:00,38.64,38.7,38.57,38.64,53000.0,38.64,38.7,38.57,38.64,53000.0
2006-02-13 10:50:00,38.63,38.71,38.53,38.54,39400.0,38.63,38.71,38.53,38.54,39400.0
2006-02-13 10:55:00,38.53,38.62,38.52,38.55,78500.0,38.53,38.62,38.52,38.55,78500.0
2006-02-13 11:00:00,38.55,38.68,38.48,38.53,83200.0,38.55,38.68,38.48,38.53,83200.0
2006-02-13 11:05:00,38.52,38.54,38.5,38.51,17500.0,38.52,38.54,38.5,38.51,17500.0
2006-02-13 11:10:00,38.5,38.58,38.5,38.54,44800.0,38.5,38.58,38.5,38.54,44800.0
2006-02-13 11:15:00,38.53,38.55,38.44,38.45,27800.0,38.53,38.55,38.44,38.45,27800.0
2006-02-13 11:20:00,38.45,38.46,38.33,38.36,136000.0,38.45,38.46,38.33,38.36,136000.0
2006-02-13 11:25:00,38.37,38.39,38.31,38.32,20400.0,38.37,38.39,38.31,38.32,20400.0
2006-02-13 11:30:00,38.32,38.44,38.21,38.44,63000.0,38.32,38.44,38.21,38.44,63000.0
2006-02-13 11:35:00,38.44,38.45,38.41,38.44,27400.0,38.44,38.45,38.41,38.44,27400.0
2006-02-13 11:40:00,38.44,38.44,38.36,38.39,25600.0,38.44,38.44,38.36,38.39,25600.0
2006-02-13 11:45:00,38.39,38.39,38.18,38.19,39200.0,38.39,38.39,38.18,38.19,39200.0
2006-02-13 11:50:00,38.18,38.25,38.18,38.18,39000.0,38.18,38.25,38.18,38.18,39000.0
2006-02-13 11:55:00,38.19,38.25,38.17,38.24,41800.0,38.19,38.25,38.17,38.24,41800.0
2006-02-13 12:00:00,38.24,38.31,38.24,38.26,44000.0,38.24,38.31,38.24,38.26,44000.0
2006-02-13 12:05:00,38.26,38.29,38.25,38.29,37200.0,38.26,38.29,38.25,38.29,37200.0
2006-02-13 12:10:00,38.29,38.34,38.25,38.32,11500.0,38.29,38.34,38.25,38.32,11500.0
2006-02-13 12:15:00,38.33,38.33,38.25,38.26,28600.0,38.33,38.33,38.25,38.26,28600.0
2006-02-13 12:20:00,38.26,38.27,38.25,38.25,20200.0,38.26,38.27,38.25,38.25,20200.0
2006-02-13 12:25:00,38.26,38.28,38.23,38.24,23500.0,38.26,38.28,38.23,38.24,23500.0
2006-02-13 12:30:00,38.24,38.31,38.24,38.3,62800.0,38.24,38.31,38.24,38.3,62800.0
2006-02-13 12:35:00,38.3,38.33,38.19,38.19,22800.0,38.3,38.33,38.19,38.19,22800.0
2006-02-13 12:40:00,38.19,38.2,38.11,38.14,34400.0,38.19,38.2,38.11,38.14,34400.0
2006-02-13 12:45:00,38.14,38.15,38.05,38.12,40000.0,38.14,38.15,38.05,38.12,40000.0
2006-02-13 12:50:00,38.12,38.12,37.98,37.98,45100.0,38.12,38.12,37.98,37.98,45100.0
2006-02-13 12:55:00,37.98,38.0,37.95,38.0,41500.0,37.98,38.0,37.95,38.0,41500.0
2006-02-13 13:00:00,38.0,38.01,37.99,38.0,34700.0,38.0,38.01,37.99,38.0,34700.0
2006-02-13 13:05:00,37.99,38.0,37.96,37.97,45500.0,37.99,38.0,37.96,37.97,45500.0
2006-02-13 13:10:00,37.97,37.97,37.87,37.91,40000.0,37.97,37.97,37.87,37.91,40000.0
2006-02-13 13:15:00,37.9,37.9,37.79,37.82,51200.0,37.9,37.9,37.79,37.82,51200.0
2006-02-13 13:20:00,37.82,37.86,37.75,37.85,54400.0,37.82,37.86,37.75,37.85,54400.0
2006-02-13 13:25:00,37.86,37.87,37.82,37.85,29300.0,37.86,37.87,37.82,37.85,29300.0
2006-02-13 13:30:00,37.86,37.86,37.67,37.81,97600.0,37.86,37.86,37.67,37.81,97600.0
2006-02-13 13:35:00,37.82,37.85,37.75,37.78,36100.0,37.82,37.85,37.75,37.78,36100.0
2006-02-13 13:40:00,37.79,37.8,37.74,37.75,29300.0,37.79,37.8,37.74,37.75,29300.0
2006-02-13 13:45:00,37.75,37.78,37.74,37.78,47800.0,37.75,37.78,37.74,37.78,47800.0
2006-02-13 13:50:00,37.76,37.78,37.74,37.75,68000.0,37.76,37.78,37.74,37.75,68000.0
2006-02-13 13:55:00,37.76,37.78,37.69,37.71,25500.0,37.76,37.78,37.69,37.71,25500.0
2006-02-13 14:00:00,37.7,37.76,37.69,37.69,33100.0,37.7,37.76,37.69,37.69,33100.0
2006-02-13 14:05:00,37.7,37.71,37.64,37.69,36100.0,37.7,37.71,37.64,37.69,36100.0
2006-02-13 14:10:00,37.69,37.71,37.62,37.64,49300.0,37.69,37.71,37.62,37.64,49300.0
2006-02-13 14:15:00,37.64,37.75,37.64,37.7,44600.0,37.64,37.75,37.64,37.7,44600.0
2006-02-13 14:20:00,37.7,37.75,37.7,37.74,32200.0,37.7,37.75,37.7,37.74,32200.0
2006-02-13 14:25:00,37.74,37.75,37.68,37.7,79200.0,37.74,37.75,37.68,37.7,79200.0
2006-02-13 14:30:00,37.7,37.72,37.69,37.71,31300.0,37.7,37.72,37.69,37.71,31300.0
2006-02-13 14:35:00,37.71,37.73,37.71,37.72,67900.0,37.71,37.73,37.71,37.72,67900.0
2006-02-13 14:40:00,37.71,37.73,37.69,37.71,72100.0,37.71,37.73,37.69,37.71,72100.0
2006-02-13 14:45:00,37.7,37.72,37.66,37.71,103800.0,37.7,37.72,37.66,37.71,103800.0
2006-02-13 14:50:00,37.72,37.86,37.71,37.77,112200.0,37.72,37.86,37.71,37.77,112200.0
2006-02-13 14:55:00,37.78,37.9,37.78,37.89,31900.0,37.78,37.9,37.78,37.89,31900.0
2006-02-13 15:00:00,37.89,37.93,37.82,37.82,31900.0,37.89,37.93,37.82,37.82,31900.0
2006-02-13 15:05:00,37.83,37.87,37.81,37.81,30800.0,37.83,37.87,37.81,37.81,30800.0
2006-02-13 15:10:00,37.82,37.84,37.7,37.73,77200.0,37.82,37.84,37.7,37.73,77200.0
2006-02-13 15:15:00,37.73,37.76,37.71,37.73,73400.0,37.73,37.76,37.71,37.73,73400.0
2006-02-13 15:20:00,37.74,37.85,37.74,37.84,47200.0,37.74,37.85,37.74,37.84,47200.0
2006-02-13 15:25:00,37.84,38.0,37.84,37.95,103700.0,37.84,38.0,37.84,37.95,103700.0
2006-02-13 15:30:00,37.97,38.12,37.95,38.02,107900.0,37.97,38.12,37.95,38.02,107900.0
2006-02-13 15:35:00,38.02,38.13,38.02,38.13,68400.0,38.02,38.13,38.02,38.13,68400.0
2006-02-13 15:40:00,38.13,38.14,38.05,38.14,47600.0,38.13,38.14,38.05,38.14,47600.0
2006-02-13 15:45:00,38.13,38.2,38.12,38.13,48000.0,38.13,38.2,38.12,38.13,48000.0
2006-02-13 15:50:00,38.12,38.18,38.06,38.07,62300.0,38.12,38.18,38.06,38.07,62300.0
2006-02-13 15:55:00,38.07,38.23,38.07,38.21,71500.0,38.07,38.23,38.07,38.21,71500.0
2006-02-14 09:30:00,38.14,38.25,37.91,38.25,80500.0,38.14,38.25,37.91,38.25,80500.0
2006-02-14 09:35:00,38.27,38.34,38.22,38.28,30700.0,38.27,38.34,38.22,38.28,30700.0
2006-02-14 09:40:00,38.28,38.36,38.24,38.27,34300.0,38.28,38.36,38.24,38.27,34300.0
2006-02-14 09:45:00,38.27,38.27,38.01,38.23,51300.0,38.27,38.27,38.01,38.23,51300.0
2006-02-14 09:50:00,38.22,38.24,37.88,37.88,55300.0,38.22,38.24,37.88,37.88,55300.0
2006-02-14 09:55:00,37.9,38.06,37.78,37.96,71500.0,37.9,38.06,37.78,37.96,71500.0
2006-02-14 10:00:00,37.98,38.0,37.85,37.96,86900.0,37.98,38.0,37.85,37.96,86900.0
2006-02-14 10:05:00,37.96,37.98,37.83,37.94,56000.0,37.96,37.98,37.83,37.94,56000.0
2006-02-14 10:10:00,37.93,37.95,37.77,37.8,56700.0,37.93,37.95,37.77,37.8,56700.0
2006-02-14 10:15:00,37.8,37.82,37.76,37.76,40800.0,37.8,37.82,37.76,37.76,40800.0
2006-02-14 10:20:00,37.76,37.77,37.7,37.72,49400.0,37.76,37.77,37.7,37.72,49400.0
2006-02-14 10:25:00,37.71,37.79,37.7,37.77,32200.0,37.71,37.79,37.7,37.77,32200.0
2006-02-14 10:30:00,37.77,37.78,37.5,37.56,67700.0,37.77,37.78,37.5,37.56,67700.0
2006-02-14 10:35:00,37.56,37.69,37.53,37.66,67300.0,37.56,37.69,37.53,37.66,67300.0
2006-02-14 10:40:00,37.66,37.81,37.66,37.8,51700.0,37.66,37.81,37.66,37.8,51700.0
2006-02-14 10:45:00,37.8,37.97,37.71,37.86,103900.0,37.8,37.97,37.71,37.86,103900.0
2006-02-14 10:50:00,37.86,37.92,37.7,37.89,48500.0,37.86,37.92,37.7,37.89,48500.0
2006-02-14 10:55:00,37.89,37.95,37.84,37.95,35200.0,37.89,37.95,37.84,37.95,35200.0
2006-02-14 11:00:00,37.94,38.04,37.8,37.99,75600.0,37.94,38.04,37.8,37.99,75600.0
2006-02-14 11:05:00,37.99,38.14,37.87,37.88,78600.0,37.99,38.14,37.87,37.88,78600.0
2006-02-14 11:10:00,37.87,38.07,37.84,38.05,39000.0,37.87,38.07,37.84,38.05,39000.0
2006-02-14 11:15:00,38.06,38.11,37.97,38.05,32500.0,38.06,38.11,37.97,38.05,32500.0
2006-02-14 11:20:00,38.06,38.16,38.05,38.13,28400.0,38.06,38.16,38.05,38.13,28400.0
2006-02-14 11:25:00,38.11,38.15,37.96,38.01,27600.0,38.11,38.15,37.96,38.01,27600.0
2006-02-14 11:30:00,38.01,38.17,37.94,37.95,38600.0,38.01,38.17,37.94,37.95,38600.0
2006-02-14 11:35:00,37.95,38.05,37.93,37.97,28700.0,37.95,38.05,37.93,37.97,28700.0
2006-02-14 11:40:00,37.97,38.02,37.91,38.0,33300.0,37.97,38.02,37.91,38.0,33300.0
2006-02-14 11:45:00,38.01,38.01,37.91,37.92,34400.0,38.01,38.01,37.91,37.92,34400.0
2006-02-14 11:50:00,37.92,38.09,37.91,38.08,34500.0,37.92,38.09,37.91,38.08,34500.0
2006-02-14 11:55:00,37.97,38.33,37.97,38.2,58200.0,37.97,38.33,37.97,38.2,58200.0
2006-02-14 12:00:00,38.18,38.2,38.14,38.17,20300.0,38.18,38.2,38.14,38.17,20300.0
2006-02-14 12:05:00,38.17,38.28,38.14,38.25,34700.0,38.17,38.28,38.14,38.25,34700.0
2006-02-14 12:10:00,38.26,38.26,38.09,38.09,43200.0,38.26,38.26,38.09,38.09,43200.0
2006-02-14 12:15:00,38.09,38.17,38.09,38.15,25100.0,38.09,38.17,38.09,38.15,25100.0
2006-02-14 12:20:00,38.17,38.23,38.16,38.21,22900.0,38.17,38.23,38.16,38.21,22900.0
2006-02-14 12:25:00,38.21,38.21,38.05,38.05,36400.0,38.21,38.21,38.05,38.05,36400.0
2006-02-14 12:30:00,38.05,38.05,37.93,37.95,68900.0,38.05,38.05,37.93,37.95,68900.0
2006-02-14 12:35:00,37.95,38.02,37.92,38.0,34900.0,37.95,38.02,37.92,38.0,34900.0
2006-02-14 12:40:00,38.0,38.22,38.0,38.21,40100.0,38.0,38.22,38.0,38.21,40100.0
2006-02-14 12:45:00,38.19,38.26,38.13,38.13,39400.0,38.19,38.26,38.13,38.13,39400.0
2006-02-14 12:50:00,38.14,38.16,38.1,38.1,72700.0,38.14,38.16,38.1,38.1,72700.0
2006-02-14 12:55:00,38.08,38.13,38.07,38.12,9600.0,38.08,38.13,38.07,38.12,9600.0
2006-02-14 13:00:00,38.14,38.14,38.06,38.06,5700.0,38.14,38.14,38.06,38.06,5700.0
2006-02-14 13:05:00,38.06,38.13,38.01,38.12,20900.0,38.06,38.13,38.01,38.12,20900.0
2006-02-14 13:10:00,38.12,38.14,38.11,38.14,16900.0,38.12,38.14,38.11,38.14,16900.0
2006-02-14 13:15:00,38.14,38.25,38.14,38.25,44500.0,38.14,38.25,38.14,38.25,44500.0
2006-02-14 13:20:00,38.25,38.28,38.24,38.25,30700.0,38.25,38.28,38.24,38.25,30700.0
2006-02-14 13:25:00,38.23,38.23,38.15,38.21,36900.0,38.23,38.23,38.15,38.21,36900.0
2006-02-14 13:30:00,38.2,38.22,38.17,38.18,35900.0,38.2,38.22,38.17,38.18,35900.0
2006-02-14 13:35:00,38.18,38.18,38.15,38.15,12900.0,38.18,38.18,38.15,38.15,12900.0
2006-02-14 13:40:00,38.15,38.2,38.12,38.18,111300.0,38.15,38.2,38.12,38.18,111300.0
2006-02-14 13:45:00,38.15,38.16,37.99,38.09,85100.0,38.15,38.16,37.99,38.09,85100.0
2006-02-14 13:50:00,38.09,38.11,37.98,38.07,41600.0,38.09,38.11,37.98,38.07,41600.0
2006-02-14 13:55:00,38.07,38.07,37.94,38.0,32200.0,38.07,38.07,37.94,38.0,32200.0
2006-02-14 14:00:00,38.01,38.12,38.01,38.1,37800.0,38.01,38.12,38.01,38.1,37800.0
2006-02-14 14:05:00,38.1,38.12,38.07,38.11,42000.0,38.1,38.12,38.07,38.11,42000.0
2006-02-14 14:10:00,38.1,38.23,38.09,38.2,30500.0,38.1,38.23,38.09,38.2,30500.0
2006-02-14 14:15:00,38.2,38.3,38.19,38.23,30700.0,38.2,38.3,38.19,38.23,30700.0
2006-02-14 14:20:00,38.23,38.23,38.18,38.21,26300.0,38.23,38.23,38.18,38.21,26300.0
2006-02-14 14:25:00,38.21,38.27,38.19,38.21,44600.0,38.21,38.27,38.19,38.21,44600.0
2006-02-14 14:30:00,38.2,38.24,38.13,38.19,23800.0,38.2,38.24,38.13,38.19,23800.0
2006-02-14 14:35:00,38.19,38.25,38.18,38.23,27200.0,38.19,38.25,38.18,38.23,27200.0
2006-02-14 14:40:00,38.23,38.29,38.23,38.23,25300.0,38.23,38.29,38.23,38.23,25300.0
2006-02-14 14:45:00,38.23,38.25,38.22,38.23,13500.0,38.23,38.25,38.22,38.23,13500.0
2006-02-14 14:50:00,38.22,38.24,38.21,38.23,15900.0,38.22,38.24,38.21,38.23,15900.0
2006-02-14 14:55:00,38.21,38.24,38.19,38.19,29600.0,38.21,38.24,38.19,38.19,29600.0
2006-02-14 15:00:00,38.19,38.2,38.16,38.16,13300.0,38.19,38.2,38.16,38.16,13300.0
2006-02-14 15:05:00,38.16,38.17,38.04,38.04,31000.0,38.16,38.17,38.04,38.04,31000.0
2006-02-14 15:10:00,38.04,38.1,38.03,38.1,50100.0,38.04,38.1,38.03,38.1,50100.0
2006-02-14 15:15:00,38.09,38.14,38.08,38.13,53100.0,38.09,38.14,38.08,38.13,53100.0
2006-02-14 15:20:00,38.14,38.24,38.14,38.17,76000.0,38.14,38.24,38.14,38.17,76000.0
2006-02-14 15:25:00,38.17,38.23,38.15,38.23,34600.0,38.17,38.23,38.15,38.23,34600.0
2006-02-14 15:30:00,38.23,38.24,38.18,38.22,34100.0,38.23,38.24,38.18,38.22,34100.0
2006-02-14 15:35:00,38.22,38.35,38.21,38.26,62700.0,38.22,38.35,38.21,38.26,62700.0
2006-02-14 15:40:00,38.27,38.3,38.19,38.21,26700.0,38.27,38.3,38.19,38.21,26700.0
2006-02-14 15:45:00,38.2,38.26,38.02,38.07,45400.0,38.2,38.26,38.02,38.07,45400.0
2006-02-14 15:50:00,38.08,38.24,38.08,38.2,48900.0,38.08,38.24,38.08,38.2,48900.0
2006-02-14 15:55:00,38.21,38.26,38.12,38.12,103000.0,38.21,38.26,38.12,38.12,103000.0
2006-02-15 09:30:00,37.97,38.17,37.9,38.15,77400.0,37.97,38.17,37.9,38.15,77400.0
2006-02-15 09:35:00,38.15,38.15,38.0,38.0,27400.0,38.15,38.15,38.0,38.0,27400.0
2006-02-15 09:40:00,38.01,38.02,37.84,37.93,39300.0,38.01,38.02,37.84,37.93,39300.0
2006-02-15 09:45:00,37.93,37.97,37.78,37.8,49400.0,37.93,37.97,37.78,37.8,49400.0
2006-02-15 09:50:00,37.81,38.0,37.78,37.78,90700.0,37.81,38.0,37.78,37.78,90700.0
2006-02-15 09:55:00,37.78,37.92,37.74,37.92,27300.0,37.78,37.92,37.74,37.92,27300.0
2006-02-15 10:00:00,37.91,37.93,37.76,37.81,31500.0,37.91,37.93,37.76,37.81,31500.0
2006-02-15 10:05:00,37.81,38.0,37.79,37.99,36000.0,37.81,38.0,37.79,37.99,36000.0
2006-02-15 10:10:00,37.99,38.19,37.98,38.1,101700.0,37.99,38.19,37.98,38.1,101700.0
2006-02-15 10:15:00,38.1,38.3,38.07,38.16,57100.0,38.1,38.3,38.07,38.16,57100.0
2006-02-15 10:20:00,38.16,38.48,38.05,38.06,94100.0,38.16,38.48,38.05,38.06,94100.0
2006-02-15 10:25:00,38.05,38.11,37.92,37.92,22400.0,38.05,38.11,37.92,37.92,22400.0
2006-02-15 10:30:00,37.93,38.09,37.85,37.88,30900.0,37.93,38.09,37.85,37.88,30900.0
2006-02-15 10:35:00,37.88,37.98,37.82,37.85,32800.0,37.88,37.98,37.82,37.85,32800.0
2006-02-15 10:40:00,37.88,37.89,37.75,37.76,29000.0,37.88,37.89,37.75,37.76,29000.0
2006-02-15 10:45:00,37.76,37.86,37.75,37.83,27100.0,37.76,37.86,37.75,37.83,27100.0
2006-02-15 10:50:00,37.83,37.85,37.5,37.65,83300.0,37.83,37.85,37.5,37.65,83300.0
2006-02-15 10:55:00,37.64,37.7,37.59,37.63,28600.0,37.64,37.7,37.59,37.63,28600.0
2006-02-15 11:00:00,37.62,37.63,37.5,37.6,53300.0,37.62,37.63,37.5,37.6,53300.0
2006-02-15 11:05:00,37.6,37.6,37.5,37.56,46300.0,37.6,37.6,37.5,37.56,46300.0
2006-02-15 11:10:00,37.57,37.6,37.36,37.52,61700.0,37.57,37.6,37.36,37.52,61700.0
2006-02-15 11:15:00,37.51,37.53,37.46,37.5,73200.0,37.51,37.53,37.46,37.5,73200.0
2006-02-15 11:20:00,37.49,37.5,37.45,37.46,28200.0,37.49,37.5,37.45,37.46,28200.0
2006-02-15 11:25:00,37.48,37.48,37.29,37.31,60500.0,37.48,37.48,37.29,37.31,60500.0
2006-02-15 11:30:00,37.31,37.36,37.17,37.24,128700.0,37.31,37.36,37.17,37.24,128700.0
2006-02-15 11:35:00,37.21,37.24,37.11,37.23,142300.0,37.21,37.24,37.11,37.23,142300.0
2006-02-15 11:40:00,37.24,37.26,37.12,37.2,66000.0,37.24,37.26,37.12,37.2,66000.0
2006-02-15 11:45:00,37.2,37.21,37.06,37.19,81600.0,37.2,37.21,37.06,37.19,81600.0
2006-02-15 11:50:00,37.19,37.3,37.19,37.3,86700.0,37.19,37.3,37.19,37.3,86700.0
2006-02-15 11:55:00,37.3,37.35,37.24,37.28,111700.0,37.3,37.35,37.24,37.28,111700.0
2006-02-15 12:00:00,37.28,37.29,37.2,37.25,64200.0,37.28,37.29,37.2,37.25,64200.0
2006-02-15 12:05:00,37.25,37.32,37.24,37.28,65200.0,37.25,37.32,37.24,37.28,65200.0
2006-02-15 12:10:00,37.28,37.28,37.11,37.16,86100.0,37.28,37.28,37.11,37.16,86100.0
2006-02-15 12:15:00,37.16,37.16,37.05,37.1,45000.0,37.16,37.16,37.05,37.1,45000.0
2006-02-15 12:20:00,37.11,37.2,37.06,37.19,44100.0,37.11,37.2,37.06,37.19,44100.0
2006-02-15 12:25:00,37.19,37.5,37.19,37.48,140000.0,37.19,37.5,37.19,37.48,140000.0
2006-02-15 12:30:00,37.47,37.49,37.31,37.4,65800.0,37.47,37.49,37.31,37.4,65800.0
2006-02-15 12:35:00,37.39,37.4,37.29,37.4,51700.0,37.39,37.4,37.29,37.4,51700.0
2006-02-15 12:40:00,37.38,37.4,37.32,37.37,60000.0,37.38,37.4,37.32,37.37,60000.0
2006-02-15 12:45:00,37.36,37.5,37.35,37.48,53500.0,37.36,37.5,37.35,37.48,53500.0
2006-02-15 12:50:00,37.47,37.5,37.45,37.49,49100.0,37.47,37.5,37.45,37.49,49100.0
2006-02-15 12:55:00,37.49,37.52,37.46,37.46,33400.0,37.49,37.52,37.46,37.46,33400.0
2006-02-15 13:00:00,37.46,37.53,37.45,37.49,30800.0,37.46,37.53,37.45,37.49,30800.0
2006-02-15 13:05:00,37.5,37.51,37.42,37.46,24400.0,37.5,37.51,37.42,37.46,24400.0
2006-02-15 13:10:00,37.47,37.5,37.46,37.46,12300.0,37.47,37.5,37.46,37.46,12300.0
2006-02-15 13:15:00,37.48,37.5,37.45,37.5,18500.0,37.48,37.5,37.45,37.5,18500.0
2006-02-15 13:20:00,37.49,37.5,37.46,37.47,15000.0,37.49,37.5,37.46,37.47,15000.0
2006-02-15 13:25:00,37.46,37.46,37.37,37.39,17800.0,37.46,37.46,37.37,37.39,17800.0
2006-02-15 13:30:00,37.4,37.4,37.37,37.37,19100.0,37.4,37.4,37.37,37.37,19100.0
2006-02-15 13:35:00,37.38,37.39,37.35,37.37,49000.0,37.38,37.39,37.35,37.37,49000.0
2006-02-15 13:40:00,37.36,37.36,37.29,37.33,62700.0,37.36,37.36,37.29,37.33,62700.0
2006-02-15 13:45:00,37.33,37.34,37.22,37.28,42300.0,37.33,37.34,37.22,37.28,42300.0
2006-02-15 13:50:00,37.28,37.41,37.28,37.38,47000.0,37.28,37.41,37.28,37.38,47000.0
2006-02-15 13:55:00,37.38,37.4,37.36,37.4,34500.0,37.38,37.4,37.36,37.4,34500.0
2006-02-15 14:00:00,37.4,37.41,37.26,37.32,64400.0,37.4,37.41,37.26,37.32,64400.0
2006-02-15 14:05:00,37.33,37.36,37.23,37.32,180100.0,37.33,37.36,37.23,37.32,180100.0
2006-02-15 14:10:00,37.31,37.31,37.24,37.27,35700.0,37.31,37.31,37.24,37.27,35700.0
2006-02-15 14:15:00,37.26,37.29,37.23,37.24,31000.0,37.26,37.29,37.23,37.24,31000.0
2006-02-15 14:20:00,37.25,37.32,37.24,37.3,76800.0,37.25,37.32,37.24,37.3,76800.0
2006-02-15 14:25:00,37.3,37.38,37.3,37.36,44100.0,37.3,37.38,37.3,37.36,44100.0
2006-02-15 14:30:00,37.36,37.44,37.36,37.44,26800.0,37.36,37.44,37.36,37.44,26800.0
2006-02-15 14:35:00,37.44,37.51,37.43,37.5,58000.0,37.44,37.51,37.43,37.5,58000.0
2006-02-15 14:40:00,37.5,37.5,37.47,37.49,29100.0,37.5,37.5,37.47,37.49,29100.0
2006-02-15 14:45:00,37.5,37.51,37.49,37.5,21800.0,37.5,37.51,37.49,37.5,21800.0
2006-02-15 14:50:00,37.5,37.5,37.46,37.46,19100.0,37.5,37.5,37.46,37.46,19100.0
2006-02-15 14:55:00,37.46,37.51,37.45,37.49,42200.0,37.46,37.51,37.45,37.49,42200.0
2006-02-15 15:00:00,37.5,37.5,37.43,37.44,36000.0,37.5,37.5,37.43,37.44,36000.0
2006-02-15 15:05:00,37.44,37.49,37.42,37.49,26200.0,37.44,37.49,37.42,37.49,26200.0
2006-02-15 15:10:00,37.48,37.49,37.46,37.46,28000.0,37.48,37.49,37.46,37.46,28000.0
2006-02-15 15:15:00,37.47,37.49,37.45,37.45,26800.0,37.47,37.49,37.45,37.45,26800.0
2006-02-15 15:20:00,37.45,37.52,37.45,37.52,47500.0,37.45,37.52,37.45,37.52,47500.0
2006-02-15 15:25:00,37.52,37.57,37.5,37.5,30800.0,37.52,37.57,37.5,37.5,30800.0
2006-02-15 15:30:00,37.51,37.52,37.5,37.52,36400.0,37.51,37.52,37.5,37.52,36400.0
2006-02-15 15:35:00,37.51,37.56,37.51,37.51,50200.0,37.51,37.56,37.51,37.51,50200.0
2006-02-15 15:40:00,37.51,37.56,37.5,37.56,32200.0,37.51,37.56,37.5,37.56,32200.0
2006-02-15 15:45:00,37.56,37.8,37.56,37.63,132600.0,37.56,37.8,37.56,37.63,132600.0
2006-02-15 15:50:00,37.61,37.63,37.5,37.51,63900.0,37.61,37.63,37.5,37.51,63900.0
2006-02-15 15:55:00,37.5,37.65,37.49,37.65,107900.0,37.5,37.65,37.49,37.65,107900.0
2006-02-16 09:30:00,37.71,38.2,37.71,38.18,248600.0,37.71,38.2,37.71,38.18,248600.0
2006-02-16 09:35:00,38.19,38.32,38.16,38.31,47400.0,38.19,38.32,38.16,38.31,47400.0
2006-02-16 09:40:00,38.31,38.54,38.2,38.52,89700.0,38.31,38.54,38.2,38.52,89700.0
2006-02-16 09:45:00,38.52,38.52,38.25,38.34,111500.0,38.52,38.52,38.25,38.34,111500.0
2006-02-16 09:50:00,38.34,38.34,37.96,38.06,128100.0,38.34,38.34,37.96,38.06,128100.0
2006-02-16 09:55:00,38.06,38.18,37.88,37.93,50300.0,38.06,38.18,37.88,37.93,50300.0
2006-02-16 10:00:00,37.89,37.93,37.67,37.9,48300.0,37.89,37.93,37.67,37.9,48300.0
2006-02-16 10:05:00,37.91,38.08,37.89,38.06,32000.0,37.91,38.08,37.89,38.06,32000.0
2006-02-16 10:10:00,38.07,38.24,38.07,38.24,24700.0,38.07,38.24,38.07,38.24,24700.0
2006-02-16 10:15:00,38.24,38.24,38.09,38.22,26800.0,38.24,38.24,38.09,38.22,26800.0
2006-02-16 10:20:00,38.22,38.26,38.14,38.26,68000.0,38.22,38.26,38.14,38.26,68000.0
2006-02-16 10:25:00,38.25,38.39,38.24,38.39,46500.0,38.25,38.39,38.24,38.39,46500.0
2006-02-16 10:30:00,38.39,38.45,38.24,38.31,56400.0,38.39,38.45,38.24,38.31,56400.0
2006-02-16 10:35:00,38.31,38.34,38.17,38.17,25700.0,38.31,38.34,38.17,38.17,25700.0
2006-02-16 10:40:00,38.16,38.25,38.1,38.13,27500.0,38.16,38.25,38.1,38.13,27500.0
2006-02-16 10:45:00,38.14,38.25,38.12,38.24,18800.0,38.14,38.25,38.12,38.24,18800.0
2006-02-16 10:50:00,38.23,38.26,38.07,38.09,22500.0,38.23,38.26,38.07,38.09,22500.0
2006-02-16 10:55:00,38.09,38.24,38.04,38.24,37900.0,38.09,38.24,38.04,38.24,37900.0
2006-02-16 11:00:00,38.25,38.3,38.22,38.29,87700.0,38.25,38.3,38.22,38.29,87700.0
2006-02-16 11:05:00,38.3,38.41,38.3,38.41,36900.0,38.3,38.41,38.3,38.41,36900.0
2006-02-16 11:10:00,38.41,38.41,38.27,38.33,62900.0,38.41,38.41,38.27,38.33,62900.0
2006-02-16 11:15:00,38.31,38.32,38.26,38.26,24300.0,38.31,38.32,38.26,38.26,24300.0
2006-02-16 11:20:00,38.26,38.26,38.13,38.23,36600.0,38.26,38.26,38.13,38.23,36600.0
2006-02-16 11:25:00,38.23,38.26,38.18,38.25,24100.0,38.23,38.26,38.18,38.25,24100.0
2006-02-16 11:30:00,38.26,38.27,38.23,38.26,22900.0,38.26,38.27,38.23,38.26,22900.0
2006-02-16 11:35:00,38.26,38.36,38.26,38.29,23100.0,38.26,38.36,38.26,38.29,23100.0
2006-02-16 11:40:00,38.28,38.29,38.19,38.21,22000.0,38.28,38.29,38.19,38.21,22000.0
2006-02-16 11:45:00,38.21,38.22,38.1,38.13,26800.0,38.21,38.22,38.1,38.13,26800.0
2006-02-16 11:50:00,38.13,38.14,38.07,38.1,15300.0,38.13,38.14,38.07,38.1,15300.0
2006-02-16 11:55:00,38.1,38.18,38.1,38.18,30800.0,38.1,38.18,38.1,38.18,30800.0
2006-02-16 12:00:00,38.2,38.25,38.16,38.24,46900.0,38.2,38.25,38.16,38.24,46900.0
2006-02-16 12:05:00,38.25,38.26,38.22,38.25,21400.0,38.25,38.26,38.22,38.25,21400.0
2006-02-16 12:10:00,38.25,38.31,38.24,38.28,38700.0,38.25,38.31,38.24,38.28,38700.0
2006-02-16 12:15:00,38.27,38.3,38.27,38.3,9100.0,38.27,38.3,38.27,38.3,9100.0
2006-02-16 12:20:00,38.3,38.31,38.28,38.3,21000.0,38.3,38.31,38.28,38.3,21000.0
2006-02-16 12:25:00,38.29,38.31,38.24,38.25,27000.0,38.29,38.31,38.24,38.25,27000.0
2006-02-16 12:30:00,38.23,38.28,38.23,38.25,38000.0,38.23,38.28,38.23,38.25,38000.0
2006-02-16 12:35:00,38.25,38.27,38.25,38.26,74600.0,38.25,38.27,38.25,38.26,74600.0
2006-02-16 12:40:00,38.26,38.27,38.22,38.24,84000.0,38.26,38.27,38.22,38.24,84000.0
2006-02-16 12:45:00,38.24,38.24,38.17,38.22,42700.0,38.24,38.24,38.17,38.22,42700.0
2006-02-16 12:50:00,38.23,38.25,38.23,38.24,55000.0,38.23,38.25,38.23,38.24,55000.0
2006-02-16 12:55:00,38.25,38.28,38.23,38.28,409100.0,38.25,38.28,38.23,38.28,409100.0
2006-02-16 13:00:00,38.28,38.31,38.22,38.24,246100.0,38.28,38.31,38.22,38.24,246100.0
2006-02-16 13:05:00,38.25,38.25,38.21,38.23,91500.0,38.25,38.25,38.21,38.23,91500.0
2006-02-16 13:10:00,38.22,38.26,38.22,38.24,208100.0,38.22,38.26,38.22,38.24,208100.0
2006-02-16 13:15:00,38.24,38.25,38.23,38.24,35400.0,38.24,38.25,38.23,38.24,35400.0
2006-02-16 13:20:00,38.24,38.25,38.23,38.24,308600.0,38.24,38.25,38.23,38.24,308600.0
2006-02-16 13:25:00,38.24,38.25,38.2,38.23,54600.0,38.24,38.25,38.2,38.23,54600.0
2006-02-16 13:30:00,38.23,38.29,38.23,38.25,36000.0,38.23,38.29,38.23,38.25,36000.0
2006-02-16 13:35:00,38.25,38.5,38.24,38.5,168200.0,38.25,38.5,38.24,38.5,168200.0
2006-02-16 13:40:00,38.5,38.52,38.41,38.45,54300.0,38.5,38.52,38.41,38.45,54300.0
2006-02-16 13:45:00,38.44,38.48,38.36,38.46,32700.0,38.44,38.48,38.36,38.46,32700.0
2006-02-16 13:50:00,38.45,38.49,38.32,38.35,32400.0,38.45,38.49,38.32,38.35,32400.0
2006-02-16 13:55:00,38.35,38.43,38.02,38.14,80300.0,38.35,38.43,38.02,38.14,80300.0
2006-02-16 14:00:00,38.14,38.39,38.09,38.39,37300.0,38.14,38.39,38.09,38.39,37300.0
2006-02-16 14:05:00,38.39,38.52,38.28,38.31,115200.0,38.39,38.52,38.28,38.31,115200.0
2006-02-16 14:10:00,38.31,38.33,38.09,38.11,110900.0,38.31,38.33,38.09,38.11,110900.0
2006-02-16 14:15:00,38.12,38.25,38.08,38.19,38700.0,38.12,38.25,38.08,38.19,38700.0
2006-02-16 14:20:00,38.19,38.19,38.03,38.03,38200.0,38.19,38.19,38.03,38.03,38200.0
2006-02-16 14:25:00,38.03,38.07,37.95,37.95,45700.0,38.03,38.07,37.95,37.95,45700.0
2006-02-16 14:30:00,37.94,37.96,37.9,37.95,70100.0,37.94,37.96,37.9,37.95,70100.0
2006-02-16 14:35:00,37.95,37.98,37.77,37.91,95800.0,37.95,37.98,37.77,37.91,95800.0
2006-02-16 14:40:00,37.91,38.04,37.88,38.04,42200.0,37.91,38.04,37.88,38.04,42200.0
2006-02-16 14:45:00,38.04,38.18,38.04,38.16,56300.0,38.04,38.18,38.04,38.16,56300.0
2006-02-16 14:50:00,38.16,38.18,38.14,38.16,19900.0,38.16,38.18,38.14,38.16,19900.0
2006-02-16 14:55:00,38.15,38.16,38.0,38.11,58500.0,38.15,38.16,38.0,38.11,58500.0
2006-02-16 15:00:00,38.11,38.16,38.09,38.12,209000.0,38.11,38.16,38.09,38.12,209000.0
2006-02-16 15:05:00,38.13,38.25,38.13,38.23,29200.0,38.13,38.25,38.13,38.23,29200.0
2006-02-16 15:10:00,38.24,38.26,38.22,38.25,36800.0,38.24,38.26,38.22,38.25,36800.0
2006-02-16 15:15:00,38.25,38.38,38.25,38.36,41200.0,38.25,38.38,38.25,38.36,41200.0
2006-02-16 15:20:00,38.37,38.38,38.32,38.36,29400.0,38.37,38.38,38.32,38.36,29400.0
2006-02-16 15:25:00,38.36,38.36,37.86,38.14,148000.0,38.36,38.36,37.86,38.14,148000.0
2006-02-16 15:30:00,38.13,38.28,38.13,38.22,44400.0,38.13,38.28,38.13,38.22,44400.0
2006-02-16 15:35:00,38.21,38.3,38.21,38.29,48400.0,38.21,38.3,38.21,38.29,48400.0
2006-02-16 15:40:00,38.29,38.37,38.29,38.36,36700.0,38.29,38.37,38.29,38.36,36700.0
2006-02-16 15:45:00,38.37,38.43,38.36,38.41,44900.0,38.37,38.43,38.36,38.41,44900.0
2006-02-16 15:50:00,38.41,38.52,38.41,38.51,118200.0,38.41,38.52,38.41,38.51,118200.0
2006-02-16 15:55:00,38.52,38.59,38.49,38.57,412700.0,38.52,38.59,38.49,38.57,412700.0
2006-02-17 09:30:00,38.41,38.69,38.37,38.41,808400.0,38.41,38.69,38.37,38.41,808400.0
2006-02-17 09:35:00,38.42,38.42,38.15,38.15,38900.0,38.42,38.42,38.15,38.15,38900.0
2006-02-17 09:40:00,38.16,38.42,38.13,38.34,48300.0,38.16,38.42,38.13,38.34,48300.0
2006-02-17 09:45:00,38.37,38.5,38.34,38.43,29900.0,38.37,38.5,38.34,38.43,29900.0
2006-02-17 09:50:00,38.45,38.45,38.31,38.31,30600.0,38.45,38.45,38.31,38.31,30600.0
2006-02-17 09:55:00,38.3,38.37,38.16,38.32,45100.0,38.3,38.37,38.16,38.32,45100.0
2006-02-17 10:00:00,38.32,38.39,38.2,38.24,23600.0,38.32,38.39,38.2,38.24,23600.0
2006-02-17 10:05:00,38.24,38.24,38.07,38.18,41700.0,38.24,38.24,38.07,38.18,41700.0
2006-02-17 10:10:00,38.17,38.2,38.1,38.12,23300.0,38.17,38.2,38.1,38.12,23300.0
2006-02-17 10:15:00,38.1,38.13,38.05,38.05,38000.0,38.1,38.13,38.05,38.05,38000.0
2006-02-17 10:20:00,38.06,38.09,38.01,38.02,36100.0,38.06,38.09,38.01,38.02,36100.0
2006-02-17 10:25:00,38.02,38.03,37.98,38.02,22100.0,38.02,38.03,37.98,38.02,22100.0
2006-02-17 10:30:00,38.01,38.04,37.99,38.01,37100.0,38.01,38.04,37.99,38.01,37100.0
2006-02-17 10:35:00,38.0,38.03,37.98,38.01,40400.0,38.0,38.03,37.98,38.01,40400.0
2006-02-17 10:40:00,38.02,38.08,38.02,38.06,50500.0,38.02,38.08,38.02,38.06,50500.0
2006-02-17 10:45:00,38.06,38.08,38.0,38.08,40900.0,38.06,38.08,38.0,38.08,40900.0
2006-02-17 10:50:00,38.08,38.08,38.01,38.01,56800.0,38.08,38.08,38.01,38.01,56800.0
2006-02-17 10:55:00,38.01,38.02,37.95,37.95,30400.0,38.01,38.02,37.95,37.95,30400.0
2006-02-17 11:00:00,37.95,38.0,37.9,37.98,60200.0,37.95,38.0,37.9,37.98,60200.0
2006-02-17 11:05:00,37.96,38.0,37.93,38.0,33500.0,37.96,38.0,37.93,38.0,33500.0
2006-02-17 11:10:00,38.0,38.01,37.97,38.0,41000.0,38.0,38.01,37.97,38.0,41000.0
2006-02-17 11:15:00,38.0,38.0,37.91,37.95,37900.0,38.0,38.0,37.91,37.95,37900.0
2006-02-17 11:20:00,37.93,37.98,37.9,37.92,15300.0,37.93,37.98,37.9,37.92,15300.0
2006-02-17 11:25:00,37.91,37.93,37.86,37.87,124000.0,37.91,37.93,37.86,37.87,124000.0
2006-02-17 11:30:00,37.86,37.87,37.84,37.85,71900.0,37.86,37.87,37.84,37.85,71900.0
2006-02-17 11:35:00,37.85,37.85,37.76,37.79,33500.0,37.85,37.85,37.76,37.79,33500.0
2006-02-17 11:40:00,37.8,37.81,37.76,37.77,25700.0,37.8,37.81,37.76,37.77,25700.0
2006-02-17 11:45:00,37.77,37.79,37.68,37.71,80100.0,37.77,37.79,37.68,37.71,80100.0
2006-02-17 11:50:00,37.72,37.78,37.71,37.71,20500.0,37.72,37.78,37.71,37.71,20500.0
2006-02-17 11:55:00,37.72,37.72,37.68,37.69,21600.0,37.72,37.72,37.68,37.69,21600.0
2006-02-17 12:00:00,37.68,37.72,37.68,37.72,15800.0,37.68,37.72,37.68,37.72,15800.0
2006-02-17 12:05:00,37.71,37.91,37.71,37.91,26400.0,37.71,37.91,37.71,37.91,26400.0
2006-02-17 12:10:00,37.92,37.98,37.84,37.9,32400.0,37.92,37.98,37.84,37.9,32400.0
2006-02-17 12:15:00,37.9,37.92,37.89,37.92,26800.0,37.9,37.92,37.89,37.92,26800.0
2006-02-17 12:20:00,37.91,38.0,37.91,37.99,44800.0,37.91,38.0,37.91,37.99,44800.0
2006-02-17 12:25:00,37.98,38.01,37.95,37.96,101100.0,37.98,38.01,37.95,37.96,101100.0
2006-02-17 12:30:00,37.96,37.96,37.9,37.93,34300.0,37.96,37.96,37.9,37.93,34300.0
2006-02-17 12:35:00,37.94,37.94,37.92,37.92,17900.0,37.94,37.94,37.92,37.92,17900.0
2006-02-17 12:40:00,37.92,37.92,37.9,37.9,18000.0,37.92,37.92,37.9,37.9,18000.0
2006-02-17 12:45:00,37.9,37.95,37.9,37.95,11800.0,37.9,37.95,37.9,37.95,11800.0
2006-02-17 12:50:00,37.95,38.0,37.95,38.0,40800.0,37.95,38.0,37.95,38.0,40800.0
2006-02-17 12:55:00,37.99,38.0,37.94,37.98,22200.0,37.99,38.0,37.94,37.98,22200.0
2006-02-17 13:00:00,37.98,38.0,37.97,38.0,17100.0,37.98,38.0,37.97,38.0,17100.0
2006-02-17 13:05:00,37.99,38.14,37.99,38.12,51200.0,37.99,38.14,37.99,38.12,51200.0
2006-02-17 13:10:00,38.12,38.15,38.12,38.14,18600.0,38.12,38.15,38.12,38.14,18600.0
2006-02-17 13:15:00,38.14,38.18,38.14,38.16,14100.0,38.14,38.18,38.14,38.16,14100.0
2006-02-17 13:20:00,38.17,38.17,38.15,38.15,11600.0,38.17,38.17,38.15,38.15,11600.0
2006-02-17 13:25:00,38.15,38.16,38.14,38.15,6200.0,38.15,38.16,38.14,38.15,6200.0
2006-02-17 13:30:00,38.15,38.16,38.13,38.15,17700.0,38.15,38.16,38.13,38.15,17700.0
2006-02-17 13:35:00,38.15,38.17,38.14,38.16,28100.0,38.15,38.17,38.14,38.16,28100.0
2006-02-17 13:40:00,38.16,38.16,38.15,38.16,10500.0,38.16,38.16,38.15,38.16,10500.0
2006-02-17 13:45:00,38.15,38.16,38.13,38.13,21300.0,38.15,38.16,38.13,38.13,21300.0
2006-02-17 13:50:00,38.12,38.12,38.05,38.06,20600.0,38.12,38.12,38.05,38.06,20600.0
2006-02-17 13:55:00,38.06,38.07,38.04,38.04,11000.0,38.06,38.07,38.04,38.04,11000.0
2006-02-17 14:00:00,38.04,38.06,38.03,38.03,15900.0,38.04,38.06,38.03,38.03,15900.0
2006-02-17 14:05:00,38.03,38.03,37.93,37.94,27000.0,38.03,38.03,37.93,37.94,27000.0
2006-02-17 14:10:00,37.94,37.95,37.85,37.91,42100.0,37.94,37.95,37.85,37.91,42100.0
2006-02-17 14:15:00,37.91,37.92,37.88,37.88,16500.0,37.91,37.92,37.88,37.88,16500.0
2006-02-17 14:20:00,37.88,37.92,37.86,37.91,14800.0,37.88,37.92,37.86,37.91,14800.0
2006-02-17 14:25:00,37.92,38.0,37.91,37.96,18600.0,37.92,38.0,37.91,37.96,18600.0
2006-02-17 14:30:00,37.96,38.0,37.94,37.99,22400.0,37.96,38.0,37.94,37.99,22400.0
2006-02-17 14:35:00,38.0,38.0,37.96,37.97,12000.0,38.0,38.0,37.96,37.97,12000.0
2006-02-17 14:40:00,37.97,37.97,37.95,37.95,16500.0,37.97,37.97,37.95,37.95,16500.0
2006-02-17 14:45:00,37.96,37.96,37.95,37.95,16700.0,37.96,37.96,37.95,37.95,16700.0
2006-02-17 14:50:00,37.96,37.97,37.95,37.96,72600.0,37.96,37.97,37.95,37.96,72600.0
2006-02-17 14:55:00,37.97,38.02,37.96,38.0,15200.0,37.97,38.02,37.96,38.0,15200.0
2006-02-17 15:00:00,38.01,38.01,37.98,38.0,26600.0,38.01,38.01,37.98,38.0,26600.0
2006-02-17 15:05:00,37.99,38.01,37.94,37.95,26600.0,37.99,38.01,37.94,37.95,26600.0
2006-02-17 15:10:00,37.94,37.97,37.86,37.89,37500.0,37.94,37.97,37.86,37.89,37500.0
2006-02-17 15:15:00,37.89,37.9,37.75,37.85,44400.0,37.89,37.9,37.75,37.85,44400.0
2006-02-17 15:20:00,37.85,37.89,37.84,37.88,54000.0,37.85,37.89,37.84,37.88,54000.0
2006-02-17 15:25:00,37.88,38.0,37.88,37.89,41700.0,37.88,38.0,37.88,37.89,41700.0
2006-02-17 15:30:00,37.88,37.89,37.85,37.86,32000.0,37.88,37.89,37.85,37.86,32000.0
2006-02-17 15:35:00,37.86,37.86,37.82,37.83,30000.0,37.86,37.86,37.82,37.83,30000.0
2006-02-17 15:40:00,37.83,37.83,37.81,37.81,36500.0,37.83,37.83,37.81,37.81,36500.0
2006-02-17 15:45:00,37.82,37.82,37.75,37.76,43400.0,37.82,37.82,37.75,37.76,43400.0
2006-02-17 15:50:00,37.76,37.93,37.75,37.88,73100.0,37.76,37.93,37.75,37.88,73100.0
2006-02-17 15:55:00,37.88,37.92,37.79,37.79,108200.0,37.88,37.92,37.79,37.79,108200.0
2006-02-21 09:30:00,37.58,37.88,37.52,37.84,207000.0,37.58,37.88,37.52,37.84,207000.0
2006-02-21 09:35:00,37.83,38.0,37.79,37.99,53400.0,37.83,38.0,37.79,37.99,53400.0
2006-02-21 09:40:00,37.99,38.0,37.8,37.81,51200.0,37.99,38.0,37.8,37.81,51200.0
2006-02-21 09:45:00,37.81,37.88,37.75,37.75,36100.0,37.81,37.88,37.75,37.75,36100.0
2006-02-21 09:50:00,37.75,37.83,37.66,37.75,38500.0,37.75,37.83,37.66,37.75,38500.0
2006-02-21 09:55:00,37.76,37.8,37.75,37.78,19000.0,37.76,37.8,37.75,37.78,19000.0
2006-02-21 10:00:00,37.79,37.81,37.65,37.67,30300.0,37.79,37.81,37.65,37.67,30300.0
2006-02-21 10:05:00,37.67,37.69,37.57,37.62,60300.0,37.67,37.69,37.57,37.62,60300.0
2006-02-21 10:10:00,37.61,37.62,37.52,37.57,83000.0,37.61,37.62,37.52,37.57,83000.0
2006-02-21 10:15:00,37.57,37.58,37.56,37.57,71100.0,37.57,37.58,37.56,37.57,71100.0
2006-02-21 10:20:00,37.57,37.59,37.56,37.57,56200.0,37.57,37.59,37.56,37.57,56200.0
2006-02-21 10:25:00,37.58,37.64,37.56,37.6,163900.0,37.58,37.64,37.56,37.6,163900.0
2006-02-21 10:30:00,37.61,37.66,37.6,37.63,105300.0,37.61,37.66,37.6,37.63,105300.0
2006-02-21 10:35:00,37.62,37.65,37.6,37.64,15400.0,37.62,37.65,37.6,37.64,15400.0
2006-02-21 10:40:00,37.64,37.76,37.64,37.74,31500.0,37.64,37.76,37.64,37.74,31500.0
2006-02-21 10:45:00,37.75,37.78,37.75,37.77,28500.0,37.75,37.78,37.75,37.77,28500.0
2006-02-21 10:50:00,37.78,37.82,37.78,37.81,118300.0,37.78,37.82,37.78,37.81,118300.0
2006-02-21 10:55:00,37.81,37.81,37.74,37.76,110200.0,37.81,37.81,37.74,37.76,110200.0
2006-02-21 11:00:00,37.75,37.85,37.74,37.85,41800.0,37.75,37.85,37.74,37.85,41800.0
2006-02-21 11:05:00,37.85,37.97,37.85,37.96,34100.0,37.85,37.97,37.85,37.96,34100.0
2006-02-21 11:10:00,37.96,38.04,37.95,38.02,55900.0,37.96,38.04,37.95,38.02,55900.0
2006-02-21 11:15:00,38.02,38.02,37.95,37.96,57300.0,38.02,38.02,37.95,37.96,57300.0
2006-02-21 11:20:00,37.96,37.98,37.85,37.88,49300.0,37.96,37.98,37.85,37.88,49300.0
2006-02-21 11:25:00,37.88,37.88,37.8,37.8,33900.0,37.88,37.88,37.8,37.8,33900.0
2006-02-21 11:30:00,37.8,37.82,37.8,37.81,29600.0,37.8,37.82,37.8,37.81,29600.0
2006-02-21 11:35:00,37.81,37.83,37.8,37.8,24000.0,37.81,37.83,37.8,37.8,24000.0
2006-02-21 11:40:00,37.81,37.81,37.75,37.75,48400.0,37.81,37.81,37.75,37.75,48400.0
2006-02-21 11:45:00,37.75,37.77,37.74,37.75,29000.0,37.75,37.77,37.74,37.75,29000.0
2006-02-21 11:50:00,37.75,37.75,37.68,37.7,54600.0,37.75,37.75,37.68,37.7,54600.0
2006-02-21 11:55:00,37.71,37.73,37.64,37.71,70200.0,37.71,37.73,37.64,37.71,70200.0
2006-02-21 12:00:00,37.7,37.7,37.6,37.61,44600.0,37.7,37.7,37.6,37.61,44600.0
2006-02-21 12:05:00,37.62,37.77,37.6,37.76,282500.0,37.62,37.77,37.6,37.76,282500.0
2006-02-21 12:10:00,37.76,37.84,37.71,37.76,184400.0,37.76,37.84,37.71,37.76,184400.0
2006-02-21 12:15:00,37.76,37.78,37.73,37.76,37600.0,37.76,37.78,37.73,37.76,37600.0
2006-02-21 12:20:00,37.76,37.77,37.75,37.77,16900.0,37.76,37.77,37.75,37.77,16900.0
2006-02-21 12:25:00,37.77,37.81,37.76,37.78,17500.0,37.77,37.81,37.76,37.78,17500.0
2006-02-21 12:30:00,37.79,37.8,37.76,37.8,19000.0,37.79,37.8,37.76,37.8,19000.0
2006-02-21 12:35:00,37.8,37.92,37.79,37.91,16900.0,37.8,37.92,37.79,37.91,16900.0
2006-02-21 12:40:00,37.92,38.01,37.89,37.99,42200.0,37.92,38.01,37.89,37.99,42200.0
2006-02-21 12:45:00,37.99,38.05,37.97,38.04,58700.0,37.99,38.05,37.97,38.04,58700.0
2006-02-21 12:50:00,38.05,38.1,37.87,37.9,58600.0,38.05,38.1,37.87,37.9,58600.0
2006-02-21 12:55:00,37.89,37.9,37.79,37.8,54400.0,37.89,37.9,37.79,37.8,54400.0
2006-02-21 13:00:00,37.78,37.87,37.77,37.85,33700.0,37.78,37.87,37.77,37.85,33700.0
2006-02-21 13:05:00,37.86,37.91,37.77,37.78,28700.0,37.86,37.91,37.77,37.78,28700.0
2006-02-21 13:10:00,37.78,37.83,37.77,37.79,22500.0,37.78,37.83,37.77,37.79,22500.0
2006-02-21 13:15:00,37.79,37.86,37.79,37.83,12300.0,37.79,37.86,37.79,37.83,12300.0
2006-02-21 13:20:00,37.83,37.84,37.77,37.81,45300.0,37.83,37.84,37.77,37.81,45300.0
2006-02-21 13:25:00,37.82,37.88,37.81,37.82,21600.0,37.82,37.88,37.81,37.82,21600.0
2006-02-21 13:30:00,37.82,37.83,37.75,37.77,36200.0,37.82,37.83,37.75,37.77,36200.0
2006-02-21 13:35:00,37.77,37.93,37.77,37.91,33300.0,37.77,37.93,37.77,37.91,33300.0
2006-02-21 13:40:00,37.92,37.99,37.91,37.98,17000.0,37.92,37.99,37.91,37.98,17000.0
2006-02-21 13:45:00,37.98,38.0,37.97,37.98,163700.0,37.98,38.0,37.97,37.98,163700.0
2006-02-21 13:50:00,37.99,37.99,37.85,37.98,33600.0,37.99,37.99,37.85,37.98,33600.0
2006-02-21 13:55:00,37.98,37.98,37.89,37.91,18700.0,37.98,37.98,37.89,37.91,18700.0
2006-02-21 14:00:00,37.92,38.02,37.9,37.98,130100.0,37.92,38.02,37.9,37.98,130100.0
2006-02-21 14:05:00,37.99,38.06,37.95,37.98,30500.0,37.99,38.06,37.95,37.98,30500.0
2006-02-21 14:10:00,37.99,38.01,37.88,37.94,44300.0,37.99,38.01,37.88,37.94,44300.0
2006-02-21 14:15:00,37.92,37.99,37.79,37.98,39600.0,37.92,37.99,37.79,37.98,39600.0
2006-02-21 14:20:00,37.97,37.97,37.89,37.92,22100.0,37.97,37.97,37.89,37.92,22100.0
2006-02-21 14:25:00,37.92,37.98,37.91,37.97,16300.0,37.92,37.98,37.91,37.97,16300.0
2006-02-21 14:30:00,37.96,37.99,37.96,37.99,28200.0,37.96,37.99,37.96,37.99,28200.0
2006-02-21 14:35:00,37.99,37.99,37.98,37.99,36100.0,37.99,37.99,37.98,37.99,36100.0
2006-02-21 14:40:00,37.99,38.08,37.89,37.99,51300.0,37.99,38.08,37.89,37.99,51300.0
2006-02-21 14:45:00,37.98,38.08,37.92,38.08,45600.0,37.98,38.08,37.92,38.08,45600.0
2006-02-21 14:50:00,38.07,38.07,38.0,38.01,80100.0,38.07,38.07,38.0,38.01,80100.0
2006-02-21 14:55:00,38.02,38.06,38.0,38.0,21100.0,38.02,38.06,38.0,38.0,21100.0
2006-02-21 15:00:00,38.0,38.09,38.0,38.08,19000.0,38.0,38.09,38.0,38.08,19000.0
2006-02-21 15:05:00,38.09,38.32,38.09,38.27,130900.0,38.09,38.32,38.09,38.27,130900.0
2006-02-21 15:10:00,38.27,38.36,38.23,38.23,72500.0,38.27,38.36,38.23,38.23,72500.0
2006-02-21 15:15:00,38.22,38.26,38.2,38.23,55200.0,38.22,38.26,38.2,38.23,55200.0
2006-02-21 15:20:00,38.23,38.31,38.21,38.21,70100.0,38.23,38.31,38.21,38.21,70100.0
2006-02-21 15:25:00,38.21,38.29,38.18,38.22,42900.0,38.21,38.29,38.18,38.22,42900.0
2006-02-21 15:30:00,38.23,38.29,38.03,38.29,57200.0,38.23,38.29,38.03,38.29,57200.0
2006-02-21 15:35:00,38.29,38.29,38.22,38.22,54700.0,38.29,38.29,38.22,38.22,54700.0
2006-02-21 15:40:00,38.22,38.23,38.18,38.18,46300.0,38.22,38.23,38.18,38.18,46300.0
2006-02-21 15:45:00,38.18,38.25,38.18,38.24,54300.0,38.18,38.25,38.18,38.24,54300.0
2006-02-21 15:50:00,38.24,38.24,38.21,38.21,68000.0,38.24,38.24,38.21,38.21,68000.0
2006-02-21 15:55:00,38.21,38.22,38.08,38.1,191900.0,38.21,38.22,38.08,38.1,191900.0
2006-02-22 09:30:00,38.26,38.4,38.09,38.28,176500.0,38.26,38.4,38.09,38.28,176500.0
2006-02-22 09:35:00,38.3,38.75,38.28,38.69,88100.0,38.3,38.75,38.28,38.69,88100.0
2006-02-22 09:40:00,38.7,38.7,38.59,38.6,52500.0,38.7,38.7,38.59,38.6,52500.0
2006-02-22 09:45:00,38.6,38.63,38.49,38.49,71200.0,38.6,38.63,38.49,38.49,71200.0
2006-02-22 09:50:00,38.51,38.51,38.21,38.23,39900.0,38.51,38.51,38.21,38.23,39900.0
2006-02-22 09:55:00,38.23,38.45,38.23,38.31,37800.0,38.23,38.45,38.23,38.31,37800.0
2006-02-22 10:00:00,38.32,38.34,38.17,38.22,44700.0,38.32,38.34,38.17,38.22,44700.0
2006-02-22 10:05:00,38.22,38.32,38.2,38.26,29100.0,38.22,38.32,38.2,38.26,29100.0
2006-02-22 10:10:00,38.26,38.41,38.26,38.41,39000.0,38.26,38.41,38.26,38.41,39000.0
2006-02-22 10:15:00,38.4,38.55,38.4,38.54,48600.0,38.4,38.55,38.4,38.54,48600.0
2006-02-22 10:20:00,38.55,38.72,38.54,38.7,76400.0,38.55,38.72,38.54,38.7,76400.0
2006-02-22 10:25:00,38.7,38.7,38.51,38.51,52400.0,38.7,38.7,38.51,38.51,52400.0
2006-02-22 10:30:00,38.5,38.69,38.49,38.58,52800.0,38.5,38.69,38.49,38.58,52800.0
2006-02-22 10:35:00,38.58,38.58,38.49,38.5,24000.0,38.58,38.58,38.49,38.5,24000.0
2006-02-22 10:40:00,38.5,38.5,38.31,38.34,100400.0,38.5,38.5,38.31,38.34,100400.0
2006-02-22 10:45:00,38.33,38.42,38.3,38.42,30100.0,38.33,38.42,38.3,38.42,30100.0
2006-02-22 10:50:00,38.42,38.62,38.42,38.6,43200.0,38.42,38.62,38.42,38.6,43200.0
2006-02-22 10:55:00,38.61,38.63,38.56,38.6,37100.0,38.61,38.63,38.56,38.6,37100.0
2006-02-22 11:00:00,38.61,38.62,38.58,38.6,16400.0,38.61,38.62,38.58,38.6,16400.0
2006-02-22 11:05:00,38.6,38.6,38.36,38.36,22500.0,38.6,38.6,38.36,38.36,22500.0
2006-02-22 11:10:00,38.37,38.38,38.28,38.28,21400.0,38.37,38.38,38.28,38.28,21400.0
2006-02-22 11:15:00,38.29,38.33,38.26,38.29,36600.0,38.29,38.33,38.26,38.29,36600.0
2006-02-22 11:20:00,38.3,38.55,38.3,38.54,44300.0,38.3,38.55,38.3,38.54,44300.0
2006-02-22 11:25:00,38.55,38.67,38.45,38.66,74400.0,38.55,38.67,38.45,38.66,74400.0
2006-02-22 11:30:00,38.66,38.94,38.66,38.9,146900.0,38.66,38.94,38.66,38.9,146900.0
2006-02-22 11:35:00,38.9,38.9,38.84,38.88,27400.0,38.9,38.9,38.84,38.88,27400.0
2006-02-22 11:40:00,38.88,38.89,38.85,38.89,18200.0,38.88,38.89,38.85,38.89,18200.0
2006-02-22 11:45:00,38.88,38.91,38.85,38.9,35100.0,38.88,38.91,38.85,38.9,35100.0
2006-02-22 11:50:00,38.89,38.89,38.76,38.76,27100.0,38.89,38.89,38.76,38.76,27100.0
2006-02-22 11:55:00,38.76,38.79,38.73,38.79,21000.0,38.76,38.79,38.73,38.79,21000.0
2006-02-22 12:00:00,38.79,38.86,38.73,38.78,90400.0,38.79,38.86,38.73,38.78,90400.0
2006-02-22 12:05:00,38.78,38.85,38.76,38.84,17800.0,38.78,38.85,38.76,38.84,17800.0
2006-02-22 12:10:00,38.85,38.9,38.78,38.8,27300.0,38.85,38.9,38.78,38.8,27300.0
2006-02-22 12:15:00,38.81,38.91,38.81,38.85,23100.0,38.81,38.91,38.81,38.85,23100.0
2006-02-22 12:20:00,38.86,38.95,38.83,38.95,34200.0,38.86,38.95,38.83,38.95,34200.0
2006-02-22 12:25:00,38.95,39.07,38.93,38.99,142300.0,38.95,39.07,38.93,38.99,142300.0
2006-02-22 12:30:00,38.99,39.0,38.94,38.95,14300.0,38.99,39.0,38.94,38.95,14300.0
2006-02-22 12:35:00,38.95,38.95,38.86,38.87,11500.0,38.95,38.95,38.86,38.87,11500.0
2006-02-22 12:40:00,38.86,39.06,38.83,39.02,66200.0,38.86,39.06,38.83,39.02,66200.0
2006-02-22 12:45:00,39.02,39.05,39.01,39.03,43000.0,39.02,39.05,39.01,39.03,43000.0
2006-02-22 12:50:00,39.03,39.03,38.91,38.91,20400.0,39.03,39.03,38.91,38.91,20400.0
2006-02-22 12:55:00,38.92,38.95,38.91,38.91,22700.0,38.92,38.95,38.91,38.91,22700.0
2006-02-22 13:00:00,38.91,39.02,38.91,38.99,39000.0,38.91,39.02,38.91,38.99,39000.0
2006-02-22 13:05:00,38.98,39.03,38.95,38.96,30100.0,38.98,39.03,38.95,38.96,30100.0
2006-02-22 13:10:00,38.96,38.96,38.9,38.9,22300.0,38.96,38.96,38.9,38.9,22300.0
2006-02-22 13:15:00,38.91,38.94,38.81,38.81,34900.0,38.91,38.94,38.81,38.81,34900.0
2006-02-22 13:20:00,38.83,38.95,38.81,38.94,37200.0,38.83,38.95,38.81,38.94,37200.0
2006-02-22 13:25:00,38.94,38.96,38.92,38.95,11700.0,38.94,38.96,38.92,38.95,11700.0
2006-02-22 13:30:00,38.96,38.96,38.78,38.79,24400.0,38.96,38.96,38.78,38.79,24400.0
2006-02-22 13:35:00,38.79,38.9,38.78,38.87,25700.0,38.79,38.9,38.78,38.87,25700.0
2006-02-22 13:40:00,38.87,38.87,38.7,38.72,45500.0,38.87,38.87,38.7,38.72,45500.0
2006-02-22 13:45:00,38.72,38.81,38.68,38.68,28800.0,38.72,38.81,38.68,38.68,28800.0
2006-02-22 13:50:00,38.68,38.68,38.65,38.66,23400.0,38.68,38.68,38.65,38.66,23400.0
2006-02-22 13:55:00,38.66,38.78,38.65,38.75,52900.0,38.66,38.78,38.65,38.75,52900.0
2006-02-22 14:00:00,38.75,38.79,38.75,38.75,18900.0,38.75,38.79,38.75,38.75,18900.0
2006-02-22 14:05:00,38.75,38.81,38.75,38.8,11900.0,38.75,38.81,38.75,38.8,11900.0
2006-02-22 14:10:00,38.8,38.9,38.8,38.85,24400.0,38.8,38.9,38.8,38.85,24400.0
2006-02-22 14:15:00,38.85,38.92,38.85,38.91,20200.0,38.85,38.92,38.85,38.91,20200.0
2006-02-22 14:20:00,38.92,38.98,38.92,38.96,23100.0,38.92,38.98,38.92,38.96,23100.0
2006-02-22 14:25:00,38.97,39.0,38.95,38.98,29700.0,38.97,39.0,38.95,38.98,29700.0
2006-02-22 14:30:00,38.98,38.99,38.96,38.97,15700.0,38.98,38.99,38.96,38.97,15700.0
2006-02-22 14:35:00,38.97,38.97,38.94,38.96,17400.0,38.97,38.97,38.94,38.96,17400.0
2006-02-22 14:40:00,38.97,38.98,38.94,38.98,45200.0,38.97,38.98,38.94,38.98,45200.0
2006-02-22 14:45:00,38.98,38.98,38.94,38.95,31600.0,38.98,38.98,38.94,38.95,31600.0
2006-02-22 14:50:00,38.96,39.0,38.96,38.99,17100.0,38.96,39.0,38.96,38.99,17100.0
2006-02-22 14:55:00,38.99,39.0,38.97,39.0,22700.0,38.99,39.0,38.97,39.0,22700.0
2006-02-22 15:00:00,38.99,39.0,38.85,38.85,54200.0,38.99,39.0,38.85,38.85,54200.0
2006-02-22 15:05:00,38.83,38.91,38.81,38.83,34500.0,38.83,38.91,38.81,38.83,34500.0
2006-02-22 15:10:00,38.84,38.86,38.78,38.82,36200.0,38.84,38.86,38.78,38.82,36200.0
2006-02-22 15:15:00,38.82,38.89,38.74,38.86,45200.0,38.82,38.89,38.74,38.86,45200.0
2006-02-22 15:20:00,38.86,38.97,38.86,38.92,26700.0,38.86,38.97,38.86,38.92,26700.0
2006-02-22 15:25:00,38.92,38.93,38.85,38.86,33100.0,38.92,38.93,38.85,38.86,33100.0
2006-02-22 15:30:00,38.86,38.91,38.83,38.84,35900.0,38.86,38.91,38.83,38.84,35900.0
2006-02-22 15:35:00,38.84,38.91,38.8,38.82,37100.0,38.84,38.91,38.8,38.82,37100.0
2006-02-22 15:40:00,38.82,38.89,38.8,38.81,25500.0,38.82,38.89,38.8,38.81,25500.0
2006-02-22 15:45:00,38.81,38.82,38.8,38.8,18000.0,38.81,38.82,38.8,38.8,18000.0
2006-02-22 15:50:00,38.8,38.81,38.76,38.77,67800.0,38.8,38.81,38.76,38.77,67800.0
2006-02-22 15:55:00,38.77,38.79,38.71,38.75,100600.0,38.77,38.79,38.71,38.75,100600.0
2006-02-23 09:30:00,38.61,38.81,38.57,38.61,104100.0,38.61,38.81,38.57,38.61,104100.0
2006-02-23 09:35:00,38.61,38.61,38.47,38.51,55000.0,38.61,38.61,38.47,38.51,55000.0
2006-02-23 09:40:00,38.5,38.63,38.38,38.53,33400.0,38.5,38.63,38.38,38.53,33400.0
2006-02-23 09:45:00,38.52,38.65,38.44,38.6,32100.0,38.52,38.65,38.44,38.6,32100.0
2006-02-23 09:50:00,38.6,38.67,38.58,38.59,52200.0,38.6,38.67,38.58,38.59,52200.0
2006-02-23 09:55:00,38.59,38.59,38.43,38.43,29600.0,38.59,38.59,38.43,38.43,29600.0
2006-02-23 10:00:00,38.43,38.43,38.32,38.42,37500.0,38.43,38.43,38.32,38.42,37500.0
2006-02-23 10:05:00,38.41,38.41,38.29,38.35,22800.0,38.41,38.41,38.29,38.35,22800.0
2006-02-23 10:10:00,38.34,38.59,38.34,38.59,55600.0,38.34,38.59,38.34,38.59,55600.0
2006-02-23 10:15:00,38.58,38.6,38.51,38.52,39300.0,38.58,38.6,38.51,38.52,39300.0
2006-02-23 10:20:00,38.52,38.52,38.47,38.5,33800.0,38.52,38.52,38.47,38.5,33800.0
2006-02-23 10:25:00,38.46,38.5,38.44,38.45,24300.0,38.46,38.5,38.44,38.45,24300.0
2006-02-23 10:30:00,38.44,38.6,38.32,38.55,33700.0,38.44,38.6,38.32,38.55,33700.0
2006-02-23 10:35:00,38.55,38.74,38.51,38.73,26500.0,38.55,38.74,38.51,38.73,26500.0
2006-02-23 10:40:00,38.73,38.83,38.7,38.73,77900.0,38.73,38.83,38.7,38.73,77900.0
2006-02-23 10:45:00,38.73,38.84,38.73,38.84,16600.0,38.73,38.84,38.73,38.84,16600.0
2006-02-23 10:50:00,38.87,38.91,38.84,38.87,17300.0,38.87,38.91,38.84,38.87,17300.0
2006-02-23 10:55:00,38.88,38.91,38.85,38.85,28000.0,38.88,38.91,38.85,38.85,28000.0
2006-02-23 11:00:00,38.85,39.04,38.83,39.04,50100.0,38.85,39.04,38.83,39.04,50100.0
2006-02-23 11:05:00,39.04,39.1,38.99,39.08,32300.0,39.04,39.1,38.99,39.08,32300.0
2006-02-23 11:10:00,39.08,39.08,39.03,39.07,22100.0,39.08,39.08,39.03,39.07,22100.0
2006-02-23 11:15:00,39.05,39.05,39.01,39.02,10700.0,39.05,39.05,39.01,39.02,10700.0
2006-02-23 11:20:00,39.01,39.01,38.85,38.89,17200.0,39.01,39.01,38.85,38.89,17200.0
2006-02-23 11:25:00,38.88,39.1,38.88,39.08,31100.0,38.88,39.1,38.88,39.08,31100.0
2006-02-23 11:30:00,39.1,39.15,39.07,39.11,26100.0,39.1,39.15,39.07,39.11,26100.0
2006-02-23 11:35:00,39.1,39.11,39.07,39.1,18100.0,39.1,39.11,39.07,39.1,18100.0
2006-02-23 11:40:00,39.11,39.2,39.1,39.17,16900.0,39.11,39.2,39.1,39.17,16900.0
2006-02-23 11:45:00,39.15,39.24,39.14,39.21,24000.0,39.15,39.24,39.14,39.21,24000.0
2006-02-23 11:50:00,39.21,39.21,39.18,39.2,16600.0,39.21,39.21,39.18,39.2,16600.0
2006-02-23 11:55:00,39.21,39.25,39.18,39.18,33700.0,39.21,39.25,39.18,39.18,33700.0
2006-02-23 12:00:00,39.19,39.19,39.08,39.08,29100.0,39.19,39.19,39.08,39.08,29100.0
2006-02-23 12:05:00,39.07,39.22,39.06,39.22,25600.0,39.07,39.22,39.06,39.22,25600.0
2006-02-23 12:10:00,39.21,39.25,39.2,39.24,26900.0,39.21,39.25,39.2,39.24,26900.0
2006-02-23 12:15:00,39.23,39.25,39.19,39.24,15600.0,39.23,39.25,39.19,39.24,15600.0
2006-02-23 12:20:00,39.25,39.28,39.21,39.24,18500.0,39.25,39.28,39.21,39.24,18500.0
2006-02-23 12:25:00,39.25,39.3,39.25,39.28,28500.0,39.25,39.3,39.25,39.28,28500.0
2006-02-23 12:30:00,39.3,39.3,39.24,39.25,38400.0,39.3,39.3,39.24,39.25,38400.0
2006-02-23 12:35:00,39.25,39.3,39.22,39.28,18900.0,39.25,39.3,39.22,39.28,18900.0
2006-02-23 12:40:00,39.27,39.34,39.24,39.27,28000.0,39.27,39.34,39.24,39.27,28000.0
2006-02-23 12:45:00,39.27,39.28,39.24,39.25,15400.0,39.27,39.28,39.24,39.25,15400.0
2006-02-23 12:50:00,39.24,39.24,39.16,39.18,16400.0,39.24,39.24,39.16,39.18,16400.0
2006-02-23 12:55:00,39.19,39.25,39.18,39.21,21300.0,39.19,39.25,39.18,39.21,21300.0
2006-02-23 13:00:00,39.21,39.21,39.15,39.16,8600.0,39.21,39.21,39.15,39.16,8600.0
2006-02-23 13:05:00,39.15,39.18,39.15,39.18,7900.0,39.15,39.18,39.15,39.18,7900.0
2006-02-23 13:10:00,39.17,39.18,39.13,39.13,27700.0,39.17,39.18,39.13,39.13,27700.0
2006-02-23 13:15:00,39.13,39.34,39.12,39.17,33200.0,39.13,39.34,39.12,39.17,33200.0
2006-02-23 13:20:00,39.16,39.31,39.12,39.25,20100.0,39.16,39.31,39.12,39.25,20100.0
2006-02-23 13:25:00,39.26,39.26,39.13,39.25,30400.0,39.26,39.26,39.13,39.25,30400.0
2006-02-23 13:30:00,39.27,39.27,39.17,39.17,26700.0,39.27,39.27,39.17,39.17,26700.0
2006-02-23 13:35:00,39.17,39.25,39.13,39.18,38000.0,39.17,39.25,39.13,39.18,38000.0
2006-02-23 13:40:00,39.18,39.18,39.14,39.16,8600.0,39.18,39.18,39.14,39.16,8600.0
2006-02-23 13:45:00,39.16,39.17,39.13,39.13,12200.0,39.16,39.17,39.13,39.13,12200.0
2006-02-23 13:50:00,39.13,39.19,39.12,39.19,19300.0,39.13,39.19,39.12,39.19,19300.0
2006-02-23 13:55:00,39.18,39.23,39.17,39.18,9300.0,39.18,39.23,39.17,39.18,9300.0
2006-02-23 14:00:00,39.17,39.21,39.17,39.18,4200.0,39.17,39.21,39.17,39.18,4200.0
2006-02-23 14:05:00,39.19,39.19,39.15,39.15,6100.0,39.19,39.19,39.15,39.15,6100.0
2006-02-23 14:10:00,39.15,39.16,39.04,39.04,23100.0,39.15,39.16,39.04,39.04,23100.0
2006-02-23 14:15:00,39.03,39.15,39.0,39.0,35100.0,39.03,39.15,39.0,39.0,35100.0
2006-02-23 14:20:00,39.02,39.07,38.97,39.05,20300.0,39.02,39.07,38.97,39.05,20300.0
2006-02-23 14:25:00,39.06,39.13,39.03,39.03,14500.0,39.06,39.13,39.03,39.03,14500.0
2006-02-23 14:30:00,39.03,39.07,38.99,39.0,14600.0,39.03,39.07,38.99,39.0,14600.0
2006-02-23 14:35:00,38.98,39.14,38.98,39.12,13900.0,38.98,39.14,38.98,39.12,13900.0
2006-02-23 14:40:00,39.12,39.12,39.06,39.12,10300.0,39.12,39.12,39.06,39.12,10300.0
2006-02-23 14:45:00,39.12,39.22,39.1,39.2,20200.0,39.12,39.22,39.1,39.2,20200.0
2006-02-23 14:50:00,39.18,39.24,39.09,39.1,20100.0,39.18,39.24,39.09,39.1,20100.0
2006-02-23 14:55:00,39.11,39.16,38.97,39.08,72200.0,39.11,39.16,38.97,39.08,72200.0
2006-02-23 15:00:00,39.08,39.1,38.92,39.01,51100.0,39.08,39.1,38.92,39.01,51100.0
2006-02-23 15:05:00,39.01,39.02,38.89,38.96,22400.0,39.01,39.02,38.89,38.96,22400.0
2006-02-23 15:10:00,38.98,38.98,38.92,38.98,15700.0,38.98,38.98,38.92,38.98,15700.0
2006-02-23 15:15:00,38.98,39.07,38.98,39.03,17200.0,38.98,39.07,38.98,39.03,17200.0
2006-02-23 15:20:00,39.03,39.04,39.03,39.03,15300.0,39.03,39.04,39.03,39.03,15300.0
2006-02-23 15:25:00,39.04,39.04,38.99,39.0,23900.0,39.04,39.04,38.99,39.0,23900.0
2006-02-23 15:30:00,39.0,39.03,39.0,39.03,19800.0,39.0,39.03,39.0,39.03,19800.0
2006-02-23 15:35:00,39.01,39.02,38.94,38.97,38700.0,39.01,39.02,38.94,38.97,38700.0
2006-02-23 15:40:00,38.97,38.97,38.88,38.91,53900.0,38.97,38.97,38.88,38.91,53900.0
2006-02-23 15:45:00,38.9,38.9,38.66,38.75,88100.0,38.9,38.9,38.66,38.75,88100.0
2006-02-23 15:50:00,38.74,38.82,38.67,38.74,63500.0,38.74,38.82,38.67,38.74,63500.0
2006-02-23 15:55:00,38.75,38.78,38.67,38.78,172000.0,38.75,38.78,38.67,38.78,172000.0
2006-02-24 09:30:00,38.76,39.01,38.76,38.94,70000.0,38.76,39.01,38.76,38.94,70000.0
2006-02-24 09:35:00,39.0,39.0,38.79,38.84,56800.0,39.0,39.0,38.79,38.84,56800.0
2006-02-24 09:40:00,38.84,38.88,38.63,38.84,34800.0,38.84,38.88,38.63,38.84,34800.0
2006-02-24 09:45:00,38.78,38.83,38.7,38.77,32100.0,38.78,38.83,38.7,38.77,32100.0
2006-02-24 09:50:00,38.78,38.93,38.72,38.8,69500.0,38.78,38.93,38.72,38.8,69500.0
2006-02-24 09:55:00,38.78,38.82,38.62,38.64,36100.0,38.78,38.82,38.62,38.64,36100.0
2006-02-24 10:00:00,38.62,38.81,38.6,38.7,63800.0,38.62,38.81,38.6,38.7,63800.0
2006-02-24 10:05:00,38.7,38.73,38.55,38.64,37400.0,38.7,38.73,38.55,38.64,37400.0
2006-02-24 10:10:00,38.61,38.75,38.56,38.59,51200.0,38.61,38.75,38.56,38.59,51200.0
2006-02-24 10:15:00,38.59,38.72,38.59,38.63,30300.0,38.59,38.72,38.59,38.63,30300.0
2006-02-24 10:20:00,38.62,38.63,38.57,38.63,37800.0,38.62,38.63,38.57,38.63,37800.0
2006-02-24 10:25:00,38.62,38.67,38.57,38.65,17400.0,38.62,38.67,38.57,38.65,17400.0
2006-02-24 10:30:00,38.63,38.64,38.56,38.58,36100.0,38.63,38.64,38.56,38.58,36100.0
2006-02-24 10:35:00,38.58,38.59,38.51,38.52,40700.0,38.58,38.59,38.51,38.52,40700.0
2006-02-24 10:40:00,38.54,38.56,38.49,38.5,25200.0,38.54,38.56,38.49,38.5,25200.0
2006-02-24 10:45:00,38.49,38.49,38.37,38.42,23600.0,38.49,38.49,38.37,38.42,23600.0
2006-02-24 10:50:00,38.42,38.49,38.38,38.49,17500.0,38.42,38.49,38.38,38.49,17500.0
2006-02-24 10:55:00,38.49,38.49,38.37,38.44,26000.0,38.49,38.49,38.37,38.44,26000.0
2006-02-24 11:00:00,38.45,38.48,38.42,38.45,35500.0,38.45,38.48,38.42,38.45,35500.0
2006-02-24 11:05:00,38.45,38.46,38.36,38.43,22900.0,38.45,38.46,38.36,38.43,22900.0
2006-02-24 11:10:00,38.45,38.46,38.37,38.4,15500.0,38.45,38.46,38.37,38.4,15500.0
2006-02-24 11:15:00,38.41,38.42,38.37,38.38,9500.0,38.41,38.42,38.37,38.38,9500.0
2006-02-24 11:20:00,38.39,38.4,38.37,38.4,9500.0,38.39,38.4,38.37,38.4,9500.0
2006-02-24 11:25:00,38.39,38.45,38.37,38.39,27400.0,38.39,38.45,38.37,38.39,27400.0
2006-02-24 11:30:00,38.39,38.47,38.37,38.41,19300.0,38.39,38.47,38.37,38.41,19300.0
2006-02-24 11:35:00,38.4,38.53,38.39,38.45,23900.0,38.4,38.53,38.39,38.45,23900.0
2006-02-24 11:40:00,38.45,38.45,38.33,38.33,27400.0,38.45,38.45,38.33,38.33,27400.0
2006-02-24 11:45:00,38.34,38.4,38.32,38.39,18400.0,38.34,38.4,38.32,38.39,18400.0
2006-02-24 11:50:00,38.39,38.41,38.28,38.3,37100.0,38.39,38.41,38.28,38.3,37100.0
2006-02-24 11:55:00,38.29,38.35,38.23,38.23,21200.0,38.29,38.35,38.23,38.23,21200.0
2006-02-24 12:00:00,38.23,38.25,38.14,38.17,22700.0,38.23,38.25,38.14,38.17,22700.0
2006-02-24 12:05:00,38.19,38.21,38.17,38.21,10800.0,38.19,38.21,38.17,38.21,10800.0
2006-02-24 12:10:00,38.21,38.26,38.21,38.22,16500.0,38.21,38.26,38.21,38.22,16500.0
2006-02-24 12:15:00,38.22,38.31,38.21,38.29,15800.0,38.22,38.31,38.21,38.29,15800.0
2006-02-24 12:20:00,38.31,38.39,38.3,38.38,13000.0,38.31,38.39,38.3,38.38,13000.0
2006-02-24 12:25:00,38.39,38.4,38.36,38.4,11700.0,38.39,38.4,38.36,38.4,11700.0
2006-02-24 12:30:00,38.4,38.4,38.39,38.4,9500.0,38.4,38.4,38.39,38.4,9500.0
2006-02-24 12:35:00,38.4,38.45,38.37,38.45,21600.0,38.4,38.45,38.37,38.45,21600.0
2006-02-24 12:40:00,38.45,38.52,38.45,38.5,39200.0,38.45,38.52,38.45,38.5,39200.0
2006-02-24 12:45:00,38.49,38.55,38.49,38.55,17600.0,38.49,38.55,38.49,38.55,17600.0
2006-02-24 12:50:00,38.54,38.56,38.47,38.5,17800.0,38.54,38.56,38.47,38.5,17800.0
2006-02-24 12:55:00,38.5,38.5,38.46,38.48,9500.0,38.5,38.5,38.46,38.48,9500.0
2006-02-24 13:00:00,38.47,38.47,38.38,38.4,38000.0,38.47,38.47,38.38,38.4,38000.0
2006-02-24 13:05:00,38.4,38.4,38.27,38.3,24200.0,38.4,38.4,38.27,38.3,24200.0
2006-02-24 13:10:00,38.29,38.29,38.22,38.25,30100.0,38.29,38.29,38.22,38.25,30100.0
2006-02-24 13:15:00,38.25,38.27,38.21,38.22,13800.0,38.25,38.27,38.21,38.22,13800.0
2006-02-24 13:20:00,38.23,38.23,38.2,38.21,22300.0,38.23,38.23,38.2,38.21,22300.0
2006-02-24 13:25:00,38.21,38.21,38.12,38.12,28500.0,38.21,38.21,38.12,38.12,28500.0
2006-02-24 13:30:00,38.12,38.17,38.09,38.11,28500.0,38.12,38.17,38.09,38.11,28500.0
2006-02-24 13:35:00,38.11,38.2,38.11,38.19,13100.0,38.11,38.2,38.11,38.19,13100.0
2006-02-24 13:40:00,38.2,38.27,38.1,38.14,39500.0,38.2,38.27,38.1,38.14,39500.0
2006-02-24 13:45:00,38.14,38.17,38.12,38.16,12700.0,38.14,38.17,38.12,38.16,12700.0
2006-02-24 13:50:00,38.18,38.22,38.17,38.21,8400.0,38.18,38.22,38.17,38.21,8400.0
2006-02-24 13:55:00,38.21,38.22,38.17,38.21,12500.0,38.21,38.22,38.17,38.21,12500.0
2006-02-24 14:00:00,38.21,38.29,38.21,38.25,27900.0,38.21,38.29,38.21,38.25,27900.0
2006-02-24 14:05:00,38.24,38.26,38.24,38.24,10300.0,38.24,38.26,38.24,38.24,10300.0
2006-02-24 14:10:00,38.24,38.26,38.15,38.24,35400.0,38.24,38.26,38.15,38.24,35400.0
2006-02-24 14:15:00,38.25,38.25,38.2,38.22,17800.0,38.25,38.25,38.2,38.22,17800.0
2006-02-24 14:20:00,38.23,38.23,38.22,38.22,7100.0,38.23,38.23,38.22,38.22,7100.0
2006-02-24 14:25:00,38.23,38.23,38.2,38.21,11800.0,38.23,38.23,38.2,38.21,11800.0
2006-02-24 14:30:00,38.21,38.22,38.15,38.21,20200.0,38.21,38.22,38.15,38.21,20200.0
2006-02-24 14:35:00,38.21,38.24,38.2,38.24,14700.0,38.21,38.24,38.2,38.24,14700.0
2006-02-24 14:40:00,38.23,38.25,38.23,38.25,27400.0,38.23,38.25,38.23,38.25,27400.0
2006-02-24 14:45:00,38.25,38.25,38.14,38.15,46800.0,38.25,38.25,38.14,38.15,46800.0
2006-02-24 14:50:00,38.16,38.2,38.15,38.2,13900.0,38.16,38.2,38.15,38.2,13900.0
2006-02-24 14:55:00,38.19,38.25,38.19,38.2,17800.0,38.19,38.25,38.19,38.2,17800.0
2006-02-24 15:00:00,38.2,38.27,38.2,38.25,96200.0,38.2,38.27,38.2,38.25,96200.0
2006-02-24 15:05:00,38.24,38.25,38.21,38.23,18000.0,38.24,38.25,38.21,38.23,18000.0
2006-02-24 15:10:00,38.22,38.23,38.22,38.22,6600.0,38.22,38.23,38.22,38.22,6600.0
2006-02-24 15:15:00,38.23,38.25,38.22,38.24,24400.0,38.23,38.25,38.22,38.24,24400.0
2006-02-24 15:20:00,38.24,38.28,38.24,38.28,21900.0,38.24,38.28,38.24,38.28,21900.0
2006-02-24 15:25:00,38.28,38.29,38.25,38.25,17500.0,38.28,38.29,38.25,38.25,17500.0
2006-02-24 15:30:00,38.25,38.25,38.16,38.23,37400.0,38.25,38.25,38.16,38.23,37400.0
2006-02-24 15:35:00,38.24,38.25,38.2,38.21,38700.0,38.24,38.25,38.2,38.21,38700.0
2006-02-24 15:40:00,38.22,38.26,38.21,38.22,34700.0,38.22,38.26,38.21,38.22,34700.0
2006-02-24 15:45:00,38.22,38.25,38.22,38.25,29500.0,38.22,38.25,38.22,38.25,29500.0
2006-02-24 15:50:00,38.24,38.28,38.19,38.25,90600.0,38.24,38.28,38.19,38.25,90600.0
2006-02-24 15:55:00,38.26,38.34,38.24,38.34,148400.0,38.26,38.34,38.24,38.34,148400.0
2006-02-27 09:30:00,38.49,38.6,38.27,38.58,97000.0,38.49,38.6,38.27,38.58,97000.0
2006-02-27 09:35:00,38.57,38.64,38.45,38.5,60600.0,38.57,38.64,38.45,38.5,60600.0
2006-02-27 09:40:00,38.5,38.69,38.5,38.65,57000.0,38.5,38.69,38.5,38.65,57000.0
2006-02-27 09:45:00,38.66,38.78,38.65,38.77,18600.0,38.66,38.78,38.65,38.77,18600.0
2006-02-27 09:50:00,38.76,38.76,38.62,38.68,21100.0,38.76,38.76,38.62,38.68,21100.0
2006-02-27 09:55:00,38.71,38.75,38.68,38.75,12600.0,38.71,38.75,38.68,38.75,12600.0
2006-02-27 10:00:00,38.75,38.93,38.75,38.9,34900.0,38.75,38.93,38.75,38.9,34900.0
2006-02-27 10:05:00,38.9,38.9,38.68,38.68,27300.0,38.9,38.9,38.68,38.68,27300.0
2006-02-27 10:10:00,38.68,38.73,38.62,38.67,25700.0,38.68,38.73,38.62,38.67,25700.0
2006-02-27 10:15:00,38.69,38.75,38.6,38.61,19800.0,38.69,38.75,38.6,38.61,19800.0
2006-02-27 10:20:00,38.62,38.84,38.61,38.82,21300.0,38.62,38.84,38.61,38.82,21300.0
2006-02-27 10:25:00,38.82,38.83,38.76,38.81,15200.0,38.82,38.83,38.76,38.81,15200.0
2006-02-27 10:30:00,38.81,38.91,38.81,38.84,18000.0,38.81,38.91,38.81,38.84,18000.0
2006-02-27 10:35:00,38.86,38.87,38.75,38.85,15700.0,38.86,38.87,38.75,38.85,15700.0
2006-02-27 10:40:00,38.86,38.93,38.78,38.88,23900.0,38.86,38.93,38.78,38.88,23900.0
2006-02-27 10:45:00,38.89,38.89,38.83,38.88,14200.0,38.89,38.89,38.83,38.88,14200.0
2006-02-27 10:50:00,38.9,39.0,38.9,39.0,19400.0,38.9,39.0,38.9,39.0,19400.0
2006-02-27 10:55:00,39.0,39.0,38.91,38.95,9600.0,39.0,39.0,38.91,38.95,9600.0
2006-02-27 11:00:00,38.93,38.97,38.86,38.93,42200.0,38.93,38.97,38.86,38.93,42200.0
2006-02-27 11:05:00,38.93,38.98,38.92,38.96,13100.0,38.93,38.98,38.92,38.96,13100.0
2006-02-27 11:10:00,38.96,39.18,38.96,39.17,58400.0,38.96,39.18,38.96,39.17,58400.0
2006-02-27 11:15:00,39.17,39.25,39.09,39.2,53700.0,39.17,39.25,39.09,39.2,53700.0
2006-02-27 11:20:00,39.2,39.25,39.2,39.25,33700.0,39.2,39.25,39.2,39.25,33700.0
2006-02-27 11:25:00,39.24,39.36,39.22,39.35,54000.0,39.24,39.36,39.22,39.35,54000.0
2006-02-27 11:30:00,39.35,39.46,39.33,39.4,66600.0,39.35,39.46,39.33,39.4,66600.0
2006-02-27 11:35:00,39.4,39.48,39.36,39.47,43900.0,39.4,39.48,39.36,39.47,43900.0
2006-02-27 11:40:00,39.46,39.47,39.42,39.45,32300.0,39.46,39.47,39.42,39.45,32300.0
2006-02-27 11:45:00,39.46,39.46,39.41,39.42,13600.0,39.46,39.46,39.41,39.42,13600.0
2006-02-27 11:50:00,39.41,39.43,39.35,39.35,27000.0,39.41,39.43,39.35,39.35,27000.0
2006-02-27 11:55:00,39.36,39.38,39.35,39.37,17500.0,39.36,39.38,39.35,39.37,17500.0
2006-02-27 12:00:00,39.37,39.41,39.37,39.4,24500.0,39.37,39.41,39.37,39.4,24500.0
2006-02-27 12:05:00,39.41,39.45,39.4,39.44,33900.0,39.41,39.45,39.4,39.44,33900.0
2006-02-27 12:10:00,39.44,39.48,39.43,39.48,46000.0,39.44,39.48,39.43,39.48,46000.0
2006-02-27 12:15:00,39.49,39.5,39.38,39.4,123600.0,39.49,39.5,39.38,39.4,123600.0
2006-02-27 12:20:00,39.41,39.43,39.28,39.39,66000.0,39.41,39.43,39.28,39.39,66000.0
2006-02-27 12:25:00,39.38,39.46,39.38,39.39,25100.0,39.38,39.46,39.38,39.39,25100.0
2006-02-27 12:30:00,39.39,39.47,39.39,39.46,27100.0,39.39,39.47,39.39,39.46,27100.0
2006-02-27 12:35:00,39.46,39.49,39.46,39.47,14300.0,39.46,39.49,39.46,39.47,14300.0
2006-02-27 12:40:00,39.48,39.49,39.36,39.42,43000.0,39.48,39.49,39.36,39.42,43000.0
2006-02-27 12:45:00,39.42,39.43,39.33,39.34,12000.0,39.42,39.43,39.33,39.34,12000.0
2006-02-27 12:50:00,39.34,39.39,39.33,39.38,23600.0,39.34,39.39,39.33,39.38,23600.0
2006-02-27 12:55:00,39.39,39.41,39.31,39.31,20900.0,39.39,39.41,39.31,39.31,20900.0
2006-02-27 13:00:00,39.32,39.34,39.29,39.34,23400.0,39.32,39.34,39.29,39.34,23400.0
2006-02-27 13:05:00,39.32,39.32,39.28,39.28,8100.0,39.32,39.32,39.28,39.28,8100.0
2006-02-27 13:10:00,39.28,39.37,39.22,39.23,33200.0,39.28,39.37,39.22,39.23,33200.0
2006-02-27 13:15:00,39.22,39.28,39.21,39.24,17700.0,39.22,39.28,39.21,39.24,17700.0
2006-02-27 13:20:00,39.24,39.27,39.2,39.23,29500.0,39.24,39.27,39.2,39.23,29500.0
2006-02-27 13:25:00,39.22,39.24,39.04,39.15,65400.0,39.22,39.24,39.04,39.15,65400.0
2006-02-27 13:30:00,39.07,39.2,39.07,39.19,34100.0,39.07,39.2,39.07,39.19,34100.0
2006-02-27 13:35:00,39.18,39.24,39.18,39.23,28600.0,39.18,39.24,39.18,39.23,28600.0
2006-02-27 13:40:00,39.23,39.27,39.23,39.26,6500.0,39.23,39.27,39.23,39.26,6500.0
2006-02-27 13:45:00,39.26,39.27,39.22,39.23,18000.0,39.26,39.27,39.22,39.23,18000.0
2006-02-27 13:50:00,39.24,39.29,39.24,39.28,30000.0,39.24,39.29,39.24,39.28,30000.0
2006-02-27 13:55:00,39.28,39.31,39.28,39.3,20700.0,39.28,39.31,39.28,39.3,20700.0
2006-02-27 14:00:00,39.31,39.44,39.3,39.3,28500.0,39.31,39.44,39.3,39.3,28500.0
2006-02-27 14:05:00,39.31,39.38,39.3,39.33,28900.0,39.31,39.38,39.3,39.33,28900.0
2006-02-27 14:10:00,39.31,39.33,39.21,39.29,28000.0,39.31,39.33,39.21,39.29,28000.0
2006-02-27 14:15:00,39.29,39.3,39.27,39.28,21600.0,39.29,39.3,39.27,39.28,21600.0
2006-02-27 14:20:00,39.28,39.29,39.26,39.28,13800.0,39.28,39.29,39.26,39.28,13800.0
2006-02-27 14:25:00,39.27,39.32,39.26,39.32,20000.0,39.27,39.32,39.26,39.32,20000.0
2006-02-27 14:30:00,39.32,39.38,39.32,39.35,12700.0,39.32,39.38,39.32,39.35,12700.0
2006-02-27 14:35:00,39.35,39.38,39.29,39.3,10500.0,39.35,39.38,39.29,39.3,10500.0
2006-02-27 14:40:00,39.3,39.42,39.29,39.42,20000.0,39.3,39.42,39.29,39.42,20000.0
2006-02-27 14:45:00,39.4,39.44,39.39,39.39,38500.0,39.4,39.44,39.39,39.39,38500.0
2006-02-27 14:50:00,39.39,39.39,39.3,39.3,23700.0,39.39,39.39,39.3,39.3,23700.0
2006-02-27 14:55:00,39.3,39.4,39.29,39.36,24200.0,39.3,39.4,39.29,39.36,24200.0
2006-02-27 15:00:00,39.36,39.44,39.36,39.39,20600.0,39.36,39.44,39.36,39.39,20600.0
2006-02-27 15:05:00,39.38,39.5,39.38,39.4,52500.0,39.38,39.5,39.38,39.4,52500.0
2006-02-27 15:10:00,39.4,39.47,39.38,39.44,35600.0,39.4,39.47,39.38,39.44,35600.0
2006-02-27 15:15:00,39.44,39.44,39.37,39.37,23300.0,39.44,39.44,39.37,39.37,23300.0
2006-02-27 15:20:00,39.37,39.39,39.35,39.35,12600.0,39.37,39.39,39.35,39.35,12600.0
2006-02-27 15:25:00,39.35,39.36,39.29,39.29,26100.0,39.35,39.36,39.29,39.29,26100.0
2006-02-27 15:30:00,39.3,39.39,39.29,39.29,32300.0,39.3,39.39,39.29,39.29,32300.0
2006-02-27 15:35:00,39.3,39.32,39.21,39.22,68900.0,39.3,39.32,39.21,39.22,68900.0
2006-02-27 15:40:00,39.23,39.24,39.18,39.22,58400.0,39.23,39.24,39.18,39.22,58400.0
2006-02-27 15:45:00,39.21,39.21,39.11,39.12,63900.0,39.21,39.21,39.11,39.12,63900.0
2006-02-27 15:50:00,39.11,39.17,39.03,39.17,119600.0,39.11,39.17,39.03,39.17,119600.0
2006-02-27 15:55:00,39.17,39.24,39.16,39.21,83500.0,39.17,39.24,39.16,39.21,83500.0
2006-02-28 09:30:00,38.95,39.14,38.9,38.99,135700.0,38.95,39.14,38.9,38.99,135700.0
2006-02-28 09:35:00,38.99,39.01,38.94,38.96,40200.0,38.99,39.01,38.94,38.96,40200.0
2006-02-28 09:40:00,38.96,38.97,38.83,38.86,32300.0,38.96,38.97,38.83,38.86,32300.0
2006-02-28 09:45:00,38.88,38.92,38.8,38.83,36800.0,38.88,38.92,38.8,38.83,36800.0
2006-02-28 09:50:00,38.82,38.84,38.75,38.77,37800.0,38.82,38.84,38.75,38.77,37800.0
2006-02-28 09:55:00,38.77,38.78,38.64,38.74,49800.0,38.77,38.78,38.64,38.74,49800.0
2006-02-28 10:00:00,38.72,38.75,38.55,38.65,114700.0,38.72,38.75,38.55,38.65,114700.0
2006-02-28 10:05:00,38.65,38.65,38.55,38.6,36800.0,38.65,38.65,38.55,38.6,36800.0
2006-02-28 10:10:00,38.6,38.67,38.57,38.65,48700.0,38.6,38.67,38.57,38.65,48700.0
2006-02-28 10:15:00,38.64,38.77,38.59,38.74,67000.0,38.64,38.77,38.59,38.74,67000.0
2006-02-28 10:20:00,38.74,38.77,38.69,38.75,50200.0,38.74,38.77,38.69,38.75,50200.0
2006-02-28 10:25:00,38.75,38.75,38.55,38.57,24700.0,38.75,38.75,38.55,38.57,24700.0
2006-02-28 10:30:00,38.55,38.62,38.34,38.53,73800.0,38.55,38.62,38.34,38.53,73800.0
2006-02-28 10:35:00,38.51,38.65,38.33,38.48,84100.0,38.51,38.65,38.33,38.48,84100.0
2006-02-28 10:40:00,38.49,38.52,38.34,38.42,29600.0,38.49,38.52,38.34,38.42,29600.0
2006-02-28 10:45:00,38.43,38.47,38.33,38.34,64800.0,38.43,38.47,38.33,38.34,64800.0
2006-02-28 10:50:00,38.34,38.41,38.25,38.29,48000.0,38.34,38.41,38.25,38.29,48000.0
2006-02-28 10:55:00,38.29,38.56,38.29,38.5,83800.0,38.29,38.56,38.29,38.5,83800.0
2006-02-28 11:00:00,38.5,38.57,38.49,38.5,63400.0,38.5,38.57,38.49,38.5,63400.0
2006-02-28 11:05:00,38.5,38.6,38.5,38.52,39000.0,38.5,38.6,38.5,38.52,39000.0
2006-02-28 11:10:00,38.52,38.54,38.49,38.51,28100.0,38.52,38.54,38.49,38.51,28100.0
2006-02-28 11:15:00,38.5,38.56,38.49,38.5,28200.0,38.5,38.56,38.49,38.5,28200.0
2006-02-28 11:20:00,38.5,38.51,38.49,38.51,16000.0,38.5,38.51,38.49,38.51,16000.0
2006-02-28 11:25:00,38.5,38.57,38.49,38.54,29000.0,38.5,38.57,38.49,38.54,29000.0
2006-02-28 11:30:00,38.53,38.53,38.51,38.52,14600.0,38.53,38.53,38.51,38.52,14600.0
2006-02-28 11:35:00,38.52,38.55,38.46,38.53,19700.0,38.52,38.55,38.46,38.53,19700.0
2006-02-28 11:40:00,38.54,38.59,38.43,38.43,36300.0,38.54,38.59,38.43,38.43,36300.0
2006-02-28 11:45:00,38.43,38.43,38.32,38.35,21000.0,38.43,38.43,38.32,38.35,21000.0
2006-02-28 11:50:00,38.36,38.36,38.28,38.36,20500.0,38.36,38.36,38.28,38.36,20500.0
2006-02-28 11:55:00,38.37,38.37,38.27,38.33,14900.0,38.37,38.37,38.27,38.33,14900.0
2006-02-28 12:00:00,38.34,38.34,38.25,38.27,15800.0,38.34,38.34,38.25,38.27,15800.0
2006-02-28 12:05:00,38.27,38.27,38.25,38.26,15900.0,38.27,38.27,38.25,38.26,15900.0
2006-02-28 12:10:00,38.26,38.27,38.2,38.25,32900.0,38.26,38.27,38.2,38.25,32900.0
2006-02-28 12:15:00,38.25,38.33,38.24,38.29,27600.0,38.25,38.33,38.24,38.29,27600.0
2006-02-28 12:20:00,38.29,38.3,38.29,38.29,11200.0,38.29,38.3,38.29,38.29,11200.0
2006-02-28 12:25:00,38.29,38.3,38.28,38.29,28100.0,38.29,38.3,38.28,38.29,28100.0
2006-02-28 12:30:00,38.29,38.3,38.27,38.29,25600.0,38.29,38.3,38.27,38.29,25600.0
2006-02-28 12:35:00,38.29,38.4,38.29,38.39,20700.0,38.29,38.4,38.29,38.39,20700.0
2006-02-28 12:40:00,38.38,38.56,38.38,38.51,49400.0,38.38,38.56,38.38,38.51,49400.0
2006-02-28 12:45:00,38.51,38.52,38.5,38.51,13000.0,38.51,38.52,38.5,38.51,13000.0
2006-02-28 12:50:00,38.51,38.52,38.41,38.42,25400.0,38.51,38.52,38.41,38.42,25400.0
2006-02-28 12:55:00,38.42,38.42,38.34,38.37,21400.0,38.42,38.42,38.34,38.37,21400.0
2006-02-28 13:00:00,38.37,38.4,38.36,38.4,18100.0,38.37,38.4,38.36,38.4,18100.0
2006-02-28 13:05:00,38.4,38.47,38.4,38.45,28700.0,38.4,38.47,38.4,38.45,28700.0
2006-02-28 13:10:00,38.45,38.53,38.45,38.49,17000.0,38.45,38.53,38.45,38.49,17000.0
2006-02-28 13:15:00,38.5,38.5,38.44,38.45,13700.0,38.5,38.5,38.44,38.45,13700.0
2006-02-28 13:20:00,38.46,38.48,38.45,38.48,8100.0,38.46,38.48,38.45,38.48,8100.0
2006-02-28 13:25:00,38.48,38.52,38.48,38.5,30400.0,38.48,38.52,38.48,38.5,30400.0
2006-02-28 13:30:00,38.5,38.58,38.5,38.57,36100.0,38.5,38.58,38.5,38.57,36100.0
2006-02-28 13:35:00,38.56,38.58,38.53,38.53,20700.0,38.56,38.58,38.53,38.53,20700.0
2006-02-28 13:40:00,38.53,38.53,38.42,38.47,23800.0,38.53,38.53,38.42,38.47,23800.0
2006-02-28 13:45:00,38.48,38.54,38.42,38.51,32100.0,38.48,38.54,38.42,38.51,32100.0
2006-02-28 13:50:00,38.51,38.55,38.5,38.55,13100.0,38.51,38.55,38.5,38.55,13100.0
2006-02-28 13:55:00,38.54,38.55,38.43,38.47,29400.0,38.54,38.55,38.43,38.47,29400.0
2006-02-28 14:00:00,38.47,38.49,38.39,38.47,17800.0,38.47,38.49,38.39,38.47,17800.0
2006-02-28 14:05:00,38.47,38.5,38.4,38.47,19200.0,38.47,38.5,38.4,38.47,19200.0
2006-02-28 14:10:00,38.47,38.47,38.37,38.38,18100.0,38.47,38.47,38.37,38.38,18100.0
2006-02-28 14:15:00,38.38,38.44,38.38,38.43,14800.0,38.38,38.44,38.38,38.43,14800.0
2006-02-28 14:20:00,38.43,38.44,38.32,38.43,21800.0,38.43,38.44,38.32,38.43,21800.0
2006-02-28 14:25:00,38.44,38.44,38.39,38.43,18100.0,38.44,38.44,38.39,38.43,18100.0
2006-02-28 14:30:00,38.43,38.43,38.34,38.36,22300.0,38.43,38.43,38.34,38.36,22300.0
2006-02-28 14:35:00,38.37,38.47,38.32,38.42,19600.0,38.37,38.47,38.32,38.42,19600.0
2006-02-28 14:40:00,38.42,38.51,38.41,38.45,24500.0,38.42,38.51,38.41,38.45,24500.0
2006-02-28 14:45:00,38.45,38.45,38.31,38.32,34000.0,38.45,38.45,38.31,38.32,34000.0
2006-02-28 14:50:00,38.34,38.42,38.33,38.39,18300.0,38.34,38.42,38.33,38.39,18300.0
2006-02-28 14:55:00,38.39,38.44,38.37,38.44,30700.0,38.39,38.44,38.37,38.44,30700.0
2006-02-28 15:00:00,38.44,38.51,38.34,38.46,51500.0,38.44,38.51,38.34,38.46,51500.0
2006-02-28 15:05:00,38.46,38.48,38.28,38.33,75100.0,38.46,38.48,38.28,38.33,75100.0
2006-02-28 15:10:00,38.33,38.39,38.29,38.31,26500.0,38.33,38.39,38.29,38.31,26500.0
2006-02-28 15:15:00,38.31,38.4,38.28,38.32,49500.0,38.31,38.4,38.28,38.32,49500.0
2006-02-28 15:20:00,38.32,38.37,38.26,38.36,41600.0,38.32,38.37,38.26,38.36,41600.0
2006-02-28 15:25:00,38.36,38.43,38.31,38.39,38700.0,38.36,38.43,38.31,38.39,38700.0
2006-02-28 15:30:00,38.39,38.5,38.38,38.44,68000.0,38.39,38.5,38.38,38.44,68000.0
2006-02-28 15:35:00,38.43,38.5,38.43,38.49,35600.0,38.43,38.5,38.43,38.49,35600.0
2006-02-28 15:40:00,38.49,38.53,38.49,38.49,75100.0,38.49,38.53,38.49,38.49,75100.0
2006-02-28 15:45:00,38.5,38.52,38.43,38.49,42400.0,38.5,38.52,38.43,38.49,42400.0
2006-02-28 15:50:00,38.5,38.7,38.49,38.68,155600.0,38.5,38.7,38.49,38.68,155600.0
2006-02-28 15:55:00,38.68,38.72,38.45,38.48,261000.0,38.68,38.72,38.45,38.48,261000.0
2006-03-01 09:30:00,38.69,38.69,38.4,38.45,223800.0,38.69,38.69,38.4,38.45,223800.0
2006-03-01 09:35:00,38.43,38.51,38.4,38.41,46600.0,38.43,38.51,38.4,38.41,46600.0
2006-03-01 09:40:00,38.4,38.51,38.4,38.5,38900.0,38.4,38.51,38.4,38.5,38900.0
2006-03-01 09:45:00,38.51,38.57,38.46,38.47,31000.0,38.51,38.57,38.46,38.47,31000.0
2006-03-01 09:50:00,38.48,38.51,38.46,38.51,28100.0,38.48,38.51,38.46,38.51,28100.0
2006-03-01 09:55:00,38.51,38.59,38.51,38.55,21400.0,38.51,38.59,38.51,38.55,21400.0
2006-03-01 10:00:00,38.55,38.64,38.51,38.62,27100.0,38.55,38.64,38.51,38.62,27100.0
2006-03-01 10:05:00,38.63,38.74,38.55,38.57,52400.0,38.63,38.74,38.55,38.57,52400.0
2006-03-01 10:10:00,38.56,38.64,38.49,38.5,24900.0,38.56,38.64,38.49,38.5,24900.0
2006-03-01 10:15:00,38.49,38.62,38.49,38.57,15800.0,38.49,38.62,38.49,38.57,15800.0
2006-03-01 10:20:00,38.59,38.72,38.54,38.71,44500.0,38.59,38.72,38.54,38.71,44500.0
2006-03-01 10:25:00,38.7,38.74,38.62,38.68,18700.0,38.7,38.74,38.62,38.68,18700.0
2006-03-01 10:30:00,38.71,38.74,38.62,38.65,30600.0,38.71,38.74,38.62,38.65,30600.0
2006-03-01 10:35:00,38.65,38.65,38.49,38.49,16100.0,38.65,38.65,38.49,38.49,16100.0
2006-03-01 10:40:00,38.49,38.55,38.47,38.48,13300.0,38.49,38.55,38.47,38.48,13300.0
2006-03-01 10:45:00,38.5,38.64,38.48,38.61,25900.0,38.5,38.64,38.48,38.61,25900.0
2006-03-01 10:50:00,38.61,38.65,38.6,38.6,16500.0,38.61,38.65,38.6,38.6,16500.0
2006-03-01 10:55:00,38.61,38.67,38.61,38.62,48900.0,38.61,38.67,38.61,38.62,48900.0
2006-03-01 11:00:00,38.62,38.69,38.6,38.61,46400.0,38.62,38.69,38.6,38.61,46400.0
2006-03-01 11:05:00,38.61,38.65,38.6,38.64,19300.0,38.61,38.65,38.6,38.64,19300.0
2006-03-01 11:10:00,38.64,38.79,38.62,38.79,28200.0,38.64,38.79,38.62,38.79,28200.0
2006-03-01 11:15:00,38.78,38.79,38.64,38.79,46900.0,38.78,38.79,38.64,38.79,46900.0
2006-03-01 11:20:00,38.78,38.89,38.78,38.87,39800.0,38.78,38.89,38.78,38.87,39800.0
2006-03-01 11:25:00,38.88,38.91,38.84,38.88,34300.0,38.88,38.91,38.84,38.88,34300.0
2006-03-01 11:30:00,38.89,38.99,38.63,38.94,44500.0,38.89,38.99,38.63,38.94,44500.0
2006-03-01 11:35:00,38.92,38.97,38.9,38.93,26300.0,38.92,38.97,38.9,38.93,26300.0
2006-03-01 11:40:00,38.94,38.98,38.9,38.98,20800.0,38.94,38.98,38.9,38.98,20800.0
2006-03-01 11:45:00,38.98,39.0,38.93,38.99,51500.0,38.98,39.0,38.93,38.99,51500.0
2006-03-01 11:50:00,39.0,39.07,38.99,39.06,23300.0,39.0,39.07,38.99,39.06,23300.0
2006-03-01 11:55:00,39.06,39.06,38.92,39.0,55900.0,39.06,39.06,38.92,39.0,55900.0
2006-03-01 12:00:00,39.0,39.08,38.99,39.0,12700.0,39.0,39.08,38.99,39.0,12700.0
2006-03-01 12:05:00,39.02,39.02,38.87,38.87,21900.0,39.02,39.02,38.87,38.87,21900.0
2006-03-01 12:10:00,38.87,38.89,38.72,38.81,18000.0,38.87,38.89,38.72,38.81,18000.0
2006-03-01 12:15:00,38.81,38.86,38.79,38.8,20800.0,38.81,38.86,38.79,38.8,20800.0
2006-03-01 12:20:00,38.8,38.9,38.79,38.85,21400.0,38.8,38.9,38.79,38.85,21400.0
2006-03-01 12:25:00,38.85,38.85,38.78,38.79,9700.0,38.85,38.85,38.78,38.79,9700.0
2006-03-01 12:30:00,38.8,38.82,38.79,38.8,14200.0,38.8,38.82,38.79,38.8,14200.0
2006-03-01 12:35:00,38.8,38.82,38.8,38.81,16500.0,38.8,38.82,38.8,38.81,16500.0
2006-03-01 12:40:00,38.81,38.81,38.74,38.79,26400.0,38.81,38.81,38.74,38.79,26400.0
2006-03-01 12:45:00,38.79,38.81,38.76,38.81,12600.0,38.79,38.81,38.76,38.81,12600.0
2006-03-01 12:50:00,38.81,38.87,38.79,38.86,18200.0,38.81,38.87,38.79,38.86,18200.0
2006-03-01 12:55:00,38.86,38.86,38.78,38.78,25100.0,38.86,38.86,38.78,38.78,25100.0
2006-03-01 13:00:00,38.78,38.83,38.78,38.83,26800.0,38.78,38.83,38.78,38.83,26800.0
2006-03-01 13:05:00,38.84,38.9,38.79,38.84,28200.0,38.84,38.9,38.79,38.84,28200.0
2006-03-01 13:10:00,38.84,38.84,38.74,38.75,17700.0,38.84,38.84,38.74,38.75,17700.0
2006-03-01 13:15:00,38.75,38.78,38.65,38.78,22400.0,38.75,38.78,38.65,38.78,22400.0
2006-03-01 13:20:00,38.79,38.79,38.72,38.72,8900.0,38.79,38.79,38.72,38.72,8900.0
2006-03-01 13:25:00,38.72,38.74,38.72,38.73,8100.0,38.72,38.74,38.72,38.73,8100.0
2006-03-01 13:30:00,38.74,38.84,38.73,38.84,20600.0,38.74,38.84,38.73,38.84,20600.0
2006-03-01 13:35:00,38.85,38.87,38.81,38.86,19000.0,38.85,38.87,38.81,38.86,19000.0
2006-03-01 13:40:00,38.86,38.86,38.84,38.84,13600.0,38.86,38.86,38.84,38.84,13600.0
2006-03-01 13:45:00,38.86,38.86,38.85,38.85,3400.0,38.86,38.86,38.85,38.85,3400.0
2006-03-01 13:50:00,38.86,38.87,38.84,38.86,8500.0,38.86,38.87,38.84,38.86,8500.0
2006-03-01 13:55:00,38.87,38.91,38.87,38.88,15000.0,38.87,38.91,38.87,38.88,15000.0
2006-03-01 14:00:00,38.9,38.9,38.82,38.87,107100.0,38.9,38.9,38.82,38.87,107100.0
2006-03-01 14:05:00,38.86,39.0,38.86,38.98,44700.0,38.86,39.0,38.86,38.98,44700.0
2006-03-01 14:10:00,38.98,39.0,38.97,38.98,36200.0,38.98,39.0,38.97,38.98,36200.0
2006-03-01 14:15:00,38.99,39.0,38.91,38.99,36300.0,38.99,39.0,38.91,38.99,36300.0
2006-03-01 14:20:00,38.99,39.0,38.94,38.99,20700.0,38.99,39.0,38.94,38.99,20700.0
2006-03-01 14:25:00,38.98,39.03,38.95,39.03,20100.0,38.98,39.03,38.95,39.03,20100.0
2006-03-01 14:30:00,39.02,39.04,38.92,39.0,25900.0,39.02,39.04,38.92,39.0,25900.0
2006-03-01 14:35:00,39.0,39.0,38.84,38.88,24700.0,39.0,39.0,38.84,38.88,24700.0
2006-03-01 14:40:00,38.86,38.88,38.82,38.83,47300.0,38.86,38.88,38.82,38.83,47300.0
2006-03-01 14:45:00,38.82,38.92,38.79,38.89,16800.0,38.82,38.92,38.79,38.89,16800.0
2006-03-01 14:50:00,38.89,38.91,38.88,38.89,14100.0,38.89,38.91,38.88,38.89,14100.0
2006-03-01 14:55:00,38.89,38.92,38.88,38.89,17200.0,38.89,38.92,38.88,38.89,17200.0
2006-03-01 15:00:00,38.89,38.92,38.88,38.9,15600.0,38.89,38.92,38.88,38.9,15600.0
2006-03-01 15:05:00,38.9,38.95,38.89,38.89,17000.0,38.9,38.95,38.89,38.89,17000.0
2006-03-01 15:10:00,38.9,38.94,38.89,38.91,23400.0,38.9,38.94,38.89,38.91,23400.0
2006-03-01 15:15:00,38.92,39.05,38.92,39.05,46600.0,38.92,39.05,38.92,39.05,46600.0
2006-03-01 15:20:00,39.05,39.15,39.04,39.14,85600.0,39.05,39.15,39.04,39.14,85600.0
2006-03-01 15:25:00,39.14,39.14,39.09,39.13,45300.0,39.14,39.14,39.09,39.13,45300.0
2006-03-01 15:30:00,39.14,39.17,39.11,39.16,58700.0,39.14,39.17,39.11,39.16,58700.0
2006-03-01 15:35:00,39.16,39.16,39.07,39.09,29900.0,39.16,39.16,39.07,39.09,29900.0
2006-03-01 15:40:00,39.09,39.09,39.04,39.05,35900.0,39.09,39.09,39.04,39.05,35900.0
2006-03-01 15:45:00,39.05,39.05,38.94,38.94,44300.0,39.05,39.05,38.94,38.94,44300.0
2006-03-01 15:50:00,38.95,38.95,38.86,38.93,73800.0,38.95,38.95,38.86,38.93,73800.0
2006-03-01 15:55:00,38.92,39.03,38.9,39.03,116100.0,38.92,39.03,38.9,39.03,116100.0
2006-03-02 09:30:00,38.81,38.97,38.8,38.88,204100.0,38.81,38.97,38.8,38.88,204100.0
2006-03-02 09:35:00,38.89,38.89,38.8,38.85,22600.0,38.89,38.89,38.8,38.85,22600.0
2006-03-02 09:40:00,38.85,38.85,38.66,38.73,31300.0,38.85,38.85,38.66,38.73,31300.0
2006-03-02 09:45:00,38.72,38.8,38.7,38.8,48000.0,38.72,38.8,38.7,38.8,48000.0
2006-03-02 09:50:00,38.81,38.86,38.65,38.68,43800.0,38.81,38.86,38.65,38.68,43800.0
2006-03-02 09:55:00,38.68,38.78,38.6,38.62,64300.0,38.68,38.78,38.6,38.62,64300.0
2006-03-02 10:00:00,38.64,38.68,38.54,38.65,54200.0,38.64,38.68,38.54,38.65,54200.0
2006-03-02 10:05:00,38.65,38.74,38.55,38.73,45500.0,38.65,38.74,38.55,38.73,45500.0
2006-03-02 10:10:00,38.73,38.75,38.67,38.68,32800.0,38.73,38.75,38.67,38.68,32800.0
2006-03-02 10:15:00,38.67,38.72,38.65,38.67,33100.0,38.67,38.72,38.65,38.67,33100.0
2006-03-02 10:20:00,38.67,38.68,38.57,38.6,43100.0,38.67,38.68,38.57,38.6,43100.0
2006-03-02 10:25:00,38.6,38.72,38.56,38.68,25900.0,38.6,38.72,38.56,38.68,25900.0
2006-03-02 10:30:00,38.67,38.69,38.53,38.58,35100.0,38.67,38.69,38.53,38.58,35100.0
2006-03-02 10:35:00,38.6,38.76,38.58,38.74,24800.0,38.6,38.76,38.58,38.74,24800.0
2006-03-02 10:40:00,38.74,38.95,38.73,38.9,46300.0,38.74,38.95,38.73,38.9,46300.0
2006-03-02 10:45:00,38.89,38.99,38.86,38.97,55000.0,38.89,38.99,38.86,38.97,55000.0
2006-03-02 10:50:00,38.98,39.01,38.94,38.98,21000.0,38.98,39.01,38.94,38.98,21000.0
2006-03-02 10:55:00,38.97,38.99,38.94,38.94,18500.0,38.97,38.99,38.94,38.94,18500.0
2006-03-02 11:00:00,38.95,39.26,38.95,39.25,58600.0,38.95,39.26,38.95,39.25,58600.0
2006-03-02 11:05:00,39.25,39.25,39.08,39.09,36600.0,39.25,39.25,39.08,39.09,36600.0
2006-03-02 11:10:00,39.09,39.09,38.95,38.97,22700.0,39.09,39.09,38.95,38.97,22700.0
2006-03-02 11:15:00,38.97,39.04,38.93,39.02,30600.0,38.97,39.04,38.93,39.02,30600.0
2006-03-02 11:20:00,39.01,39.02,38.8,38.81,35800.0,39.01,39.02,38.8,38.81,35800.0
2006-03-02 11:25:00,38.82,38.82,38.73,38.79,18600.0,38.82,38.82,38.73,38.79,18600.0
2006-03-02 11:30:00,38.78,38.8,38.74,38.74,13700.0,38.78,38.8,38.74,38.74,13700.0
2006-03-02 11:35:00,38.75,38.79,38.65,38.66,20700.0,38.75,38.79,38.65,38.66,20700.0
2006-03-02 11:40:00,38.66,38.69,38.62,38.67,22600.0,38.66,38.69,38.62,38.67,22600.0
2006-03-02 11:45:00,38.66,38.67,38.6,38.61,25900.0,38.66,38.67,38.6,38.61,25900.0
2006-03-02 11:50:00,38.6,38.7,38.59,38.65,25400.0,38.6,38.7,38.59,38.65,25400.0
2006-03-02 11:55:00,38.66,38.7,38.66,38.68,19100.0,38.66,38.7,38.66,38.68,19100.0
2006-03-02 12:00:00,38.7,38.73,38.67,38.67,6300.0,38.7,38.73,38.67,38.67,6300.0
2006-03-02 12:05:00,38.65,38.68,38.6,38.61,23200.0,38.65,38.68,38.6,38.61,23200.0
2006-03-02 12:10:00,38.61,38.68,38.61,38.68,19300.0,38.61,38.68,38.61,38.68,19300.0
2006-03-02 12:15:00,38.67,38.72,38.64,38.7,31900.0,38.67,38.72,38.64,38.7,31900.0
2006-03-02 12:20:00,38.7,38.84,38.69,38.82,26500.0,38.7,38.84,38.69,38.82,26500.0
2006-03-02 12:25:00,38.82,38.82,38.68,38.68,28900.0,38.82,38.82,38.68,38.68,28900.0
2006-03-02 12:30:00,38.68,38.69,38.61,38.67,21100.0,38.68,38.69,38.61,38.67,21100.0
2006-03-02 12:35:00,38.67,38.67,38.59,38.62,19900.0,38.67,38.67,38.59,38.62,19900.0
2006-03-02 12:40:00,38.64,38.65,38.6,38.62,21600.0,38.64,38.65,38.6,38.62,21600.0
2006-03-02 12:45:00,38.63,38.64,38.62,38.63,10800.0,38.63,38.64,38.62,38.63,10800.0
2006-03-02 12:50:00,38.62,38.62,38.57,38.6,27400.0,38.62,38.62,38.57,38.6,27400.0
2006-03-02 12:55:00,38.61,38.62,38.58,38.61,13600.0,38.61,38.62,38.58,38.61,13600.0
2006-03-02 13:00:00,38.61,38.62,38.59,38.62,20100.0,38.61,38.62,38.59,38.62,20100.0
2006-03-02 13:05:00,38.61,38.75,38.61,38.71,22800.0,38.61,38.75,38.61,38.71,22800.0
2006-03-02 13:10:00,38.7,38.79,38.69,38.74,16000.0,38.7,38.79,38.69,38.74,16000.0
2006-03-02 13:15:00,38.73,38.76,38.69,38.7,10900.0,38.73,38.76,38.69,38.7,10900.0
2006-03-02 13:20:00,38.7,38.72,38.67,38.7,11000.0,38.7,38.72,38.67,38.7,11000.0
2006-03-02 13:25:00,38.7,38.71,38.61,38.63,14800.0,38.7,38.71,38.61,38.63,14800.0
2006-03-02 13:30:00,38.64,38.76,38.64,38.75,16300.0,38.64,38.76,38.64,38.75,16300.0
2006-03-02 13:35:00,38.75,38.75,38.68,38.68,11800.0,38.75,38.75,38.68,38.68,11800.0
2006-03-02 13:40:00,38.71,38.78,38.67,38.69,45200.0,38.71,38.78,38.67,38.69,45200.0
2006-03-02 13:45:00,38.7,38.73,38.67,38.68,12400.0,38.7,38.73,38.67,38.68,12400.0
2006-03-02 13:50:00,38.67,38.75,38.67,38.72,18100.0,38.67,38.75,38.67,38.72,18100.0
2006-03-02 13:55:00,38.75,38.76,38.67,38.72,21700.0,38.75,38.76,38.67,38.72,21700.0
2006-03-02 14:00:00,38.71,38.79,38.67,38.7,23100.0,38.71,38.79,38.67,38.7,23100.0
2006-03-02 14:05:00,38.7,38.7,38.61,38.61,17900.0,38.7,38.7,38.61,38.61,17900.0
2006-03-02 14:10:00,38.6,38.6,38.55,38.56,23400.0,38.6,38.6,38.55,38.56,23400.0
2006-03-02 14:15:00,38.55,38.6,38.55,38.58,31300.0,38.55,38.6,38.55,38.58,31300.0
2006-03-02 14:20:00,38.58,38.6,38.53,38.58,23000.0,38.58,38.6,38.53,38.58,23000.0
2006-03-02 14:25:00,38.58,38.6,38.5,38.55,27900.0,38.58,38.6,38.5,38.55,27900.0
2006-03-02 14:30:00,38.55,38.6,38.53,38.56,17500.0,38.55,38.6,38.53,38.56,17500.0
2006-03-02 14:35:00,38.57,38.57,38.53,38.54,8300.0,38.57,38.57,38.53,38.54,8300.0
2006-03-02 14:40:00,38.53,38.55,38.5,38.51,14600.0,38.53,38.55,38.5,38.51,14600.0
2006-03-02 14:45:00,38.51,38.54,38.51,38.54,6800.0,38.51,38.54,38.51,38.54,6800.0
2006-03-02 14:50:00,38.55,38.55,38.52,38.55,24200.0,38.55,38.55,38.52,38.55,24200.0
2006-03-02 14:55:00,38.54,38.66,38.54,38.64,31500.0,38.54,38.66,38.54,38.64,31500.0
2006-03-02 15:00:00,38.63,38.75,38.63,38.74,26800.0,38.63,38.75,38.63,38.74,26800.0
2006-03-02 15:05:00,38.71,38.74,38.71,38.72,5800.0,38.71,38.74,38.71,38.72,5800.0
2006-03-02 15:10:00,38.71,38.78,38.71,38.77,33400.0,38.71,38.78,38.71,38.77,33400.0
2006-03-02 15:15:00,38.77,38.83,38.76,38.78,30700.0,38.77,38.83,38.76,38.78,30700.0
2006-03-02 15:20:00,38.78,38.79,38.75,38.76,14600.0,38.78,38.79,38.75,38.76,14600.0
2006-03-02 15:25:00,38.75,38.8,38.72,38.79,16700.0,38.75,38.8,38.72,38.79,16700.0
2006-03-02 15:30:00,38.8,38.8,38.7,38.72,31300.0,38.8,38.8,38.7,38.72,31300.0
2006-03-02 15:35:00,38.73,38.74,38.72,38.72,25000.0,38.73,38.74,38.72,38.72,25000.0
2006-03-02 15:40:00,38.72,38.72,38.7,38.72,14700.0,38.72,38.72,38.7,38.72,14700.0
2006-03-02 15:45:00,38.72,38.72,38.64,38.68,25100.0,38.72,38.72,38.64,38.68,25100.0
2006-03-02 15:50:00,38.66,38.75,38.65,38.74,34700.0,38.66,38.75,38.65,38.74,34700.0
2006-03-02 15:55:00,38.74,38.81,38.73,38.79,67500.0,38.74,38.81,38.73,38.79,67500.0
2006-03-03 09:30:00,38.49,38.69,38.3,38.51,110400.0,38.49,38.69,38.3,38.51,110400.0
2006-03-03 09:35:00,38.52,38.52,38.3,38.38,88600.0,38.52,38.52,38.3,38.38,88600.0
2006-03-03 09:40:00,38.38,38.49,38.31,38.38,73200.0,38.38,38.49,38.31,38.38,73200.0
2006-03-03 09:45:00,38.4,38.44,38.37,38.4,38000.0,38.4,38.44,38.37,38.4,38000.0
2006-03-03 09:50:00,38.4,38.43,38.34,38.35,32600.0,38.4,38.43,38.34,38.35,32600.0
2006-03-03 09:55:00,38.35,38.43,38.34,38.39,36600.0,38.35,38.43,38.34,38.39,36600.0
2006-03-03 10:00:00,38.4,38.54,38.4,38.46,45400.0,38.4,38.54,38.4,38.46,45400.0
2006-03-03 10:05:00,38.47,38.51,38.41,38.5,48000.0,38.47,38.51,38.41,38.5,48000.0
2006-03-03 10:10:00,38.5,38.52,38.45,38.46,28800.0,38.5,38.52,38.45,38.46,28800.0
2006-03-03 10:15:00,38.48,38.58,38.4,38.47,52300.0,38.48,38.58,38.4,38.47,52300.0
2006-03-03 10:20:00,38.47,38.51,38.4,38.51,41100.0,38.47,38.51,38.4,38.51,41100.0
2006-03-03 10:25:00,38.51,38.7,38.48,38.67,34500.0,38.51,38.7,38.48,38.67,34500.0
2006-03-03 10:30:00,38.68,38.74,38.46,38.72,109700.0,38.68,38.74,38.46,38.72,109700.0
2006-03-03 10:35:00,38.71,38.82,38.67,38.8,71900.0,38.71,38.82,38.67,38.8,71900.0
2006-03-03 10:40:00,38.8,38.95,38.8,38.92,70400.0,38.8,38.95,38.8,38.92,70400.0
2006-03-03 10:45:00,38.92,38.97,38.8,38.81,54900.0,38.92,38.97,38.8,38.81,54900.0
2006-03-03 10:50:00,38.82,38.83,38.63,38.67,114400.0,38.82,38.83,38.63,38.67,114400.0
2006-03-03 10:55:00,38.66,38.75,38.63,38.63,37400.0,38.66,38.75,38.63,38.63,37400.0
2006-03-03 11:00:00,38.63,38.65,38.52,38.63,31900.0,38.63,38.65,38.52,38.63,31900.0
2006-03-03 11:05:00,38.63,38.64,38.54,38.6,31400.0,38.63,38.64,38.54,38.6,31400.0
2006-03-03 11:10:00,38.6,38.64,38.57,38.57,21700.0,38.6,38.64,38.57,38.57,21700.0
2006-03-03 11:15:00,38.58,38.61,38.52,38.54,47000.0,38.58,38.61,38.52,38.54,47000.0
2006-03-03 11:20:00,38.55,38.65,38.5,38.51,53100.0,38.55,38.65,38.5,38.51,53100.0
2006-03-03 11:25:00,38.52,38.69,38.51,38.57,36500.0,38.52,38.69,38.51,38.57,36500.0
2006-03-03 11:30:00,38.58,38.59,38.5,38.54,35300.0,38.58,38.59,38.5,38.54,35300.0
2006-03-03 11:35:00,38.56,38.61,38.56,38.6,17100.0,38.56,38.61,38.56,38.6,17100.0
2006-03-03 11:40:00,38.61,38.76,38.6,38.76,70300.0,38.61,38.76,38.6,38.76,70300.0
2006-03-03 11:45:00,38.77,38.84,38.73,38.8,26300.0,38.77,38.84,38.73,38.8,26300.0
2006-03-03 11:50:00,38.79,38.85,38.65,38.68,38500.0,38.79,38.85,38.65,38.68,38500.0
2006-03-03 11:55:00,38.67,38.79,38.67,38.7,26800.0,38.67,38.79,38.67,38.7,26800.0
2006-03-03 12:00:00,38.73,38.78,38.68,38.77,27800.0,38.73,38.78,38.68,38.77,27800.0
2006-03-03 12:05:00,38.76,38.91,38.74,38.77,42800.0,38.76,38.91,38.74,38.77,42800.0
2006-03-03 12:10:00,38.79,38.79,38.73,38.73,13600.0,38.79,38.79,38.73,38.73,13600.0
2006-03-03 12:15:00,38.74,38.74,38.69,38.7,9300.0,38.74,38.74,38.69,38.7,9300.0
2006-03-03 12:20:00,38.7,38.92,38.7,38.89,37500.0,38.7,38.92,38.7,38.89,37500.0
2006-03-03 12:25:00,38.9,38.95,38.87,38.95,38600.0,38.9,38.95,38.87,38.95,38600.0
2006-03-03 12:30:00,38.95,38.99,38.86,38.92,24600.0,38.95,38.99,38.86,38.92,24600.0
2006-03-03 12:35:00,38.92,39.03,38.91,39.0,44300.0,38.92,39.03,38.91,39.0,44300.0
2006-03-03 12:40:00,39.0,39.04,38.8,38.95,85500.0,39.0,39.04,38.8,38.95,85500.0
2006-03-03 12:45:00,38.95,38.95,38.89,38.95,18800.0,38.95,38.95,38.89,38.95,18800.0
2006-03-03 12:50:00,38.95,38.98,38.93,38.95,14700.0,38.95,38.98,38.93,38.95,14700.0
2006-03-03 12:55:00,38.95,38.99,38.95,38.98,7000.0,38.95,38.99,38.95,38.98,7000.0
2006-03-03 13:00:00,38.99,39.06,38.96,39.06,123700.0,38.99,39.06,38.96,39.06,123700.0
2006-03-03 13:05:00,39.05,39.1,39.04,39.09,15000.0,39.05,39.1,39.04,39.09,15000.0
2006-03-03 13:10:00,39.1,39.21,39.1,39.17,47300.0,39.1,39.21,39.1,39.17,47300.0
2006-03-03 13:15:00,39.16,39.23,39.12,39.13,31000.0,39.16,39.23,39.12,39.13,31000.0
2006-03-03 13:20:00,39.13,39.2,39.13,39.18,19600.0,39.13,39.2,39.13,39.18,19600.0
2006-03-03 13:25:00,39.18,39.34,39.18,39.26,42800.0,39.18,39.34,39.18,39.26,42800.0
2006-03-03 13:30:00,39.27,39.43,39.27,39.43,28300.0,39.27,39.43,39.27,39.43,28300.0
2006-03-03 13:35:00,39.43,39.44,39.39,39.4,46300.0,39.43,39.44,39.39,39.4,46300.0
2006-03-03 13:40:00,39.39,39.47,39.38,39.47,30500.0,39.39,39.47,39.38,39.47,30500.0
2006-03-03 13:45:00,39.48,39.49,39.41,39.47,79300.0,39.48,39.49,39.41,39.47,79300.0
2006-03-03 13:50:00,39.47,39.5,39.44,39.49,90400.0,39.47,39.5,39.44,39.49,90400.0
2006-03-03 13:55:00,39.49,39.49,39.37,39.38,56400.0,39.49,39.49,39.37,39.38,56400.0
2006-03-03 14:00:00,39.38,39.5,39.3,39.3,65200.0,39.38,39.5,39.3,39.3,65200.0
2006-03-03 14:05:00,39.29,39.3,39.23,39.24,59600.0,39.29,39.3,39.23,39.24,59600.0
2006-03-03 14:10:00,39.23,39.26,39.06,39.07,127000.0,39.23,39.26,39.06,39.07,127000.0
2006-03-03 14:15:00,39.07,39.11,39.05,39.09,83800.0,39.07,39.11,39.05,39.09,83800.0
2006-03-03 14:20:00,39.1,39.1,38.97,39.03,76800.0,39.1,39.1,38.97,39.03,76800.0
2006-03-03 14:25:00,39.05,39.06,38.95,38.98,35000.0,39.05,39.06,38.95,38.98,35000.0
2006-03-03 14:30:00,38.98,38.99,38.96,38.97,23800.0,38.98,38.99,38.96,38.97,23800.0
2006-03-03 14:35:00,38.96,39.07,38.96,39.07,55700.0,38.96,39.07,38.96,39.07,55700.0
2006-03-03 14:40:00,39.09,39.09,39.06,39.07,27700.0,39.09,39.09,39.06,39.07,27700.0
2006-03-03 14:45:00,39.07,39.08,39.04,39.07,21000.0,39.07,39.08,39.04,39.07,21000.0
2006-03-03 14:50:00,39.06,39.1,39.05,39.1,18800.0,39.06,39.1,39.05,39.1,18800.0
2006-03-03 14:55:00,39.11,39.12,39.09,39.11,13800.0,39.11,39.12,39.09,39.11,13800.0
2006-03-03 15:00:00,39.12,39.2,39.09,39.11,65600.0,39.12,39.2,39.09,39.11,65600.0
2006-03-03 15:05:00,39.1,39.18,39.07,39.17,64700.0,39.1,39.18,39.07,39.17,64700.0
2006-03-03 15:10:00,39.14,39.16,39.08,39.1,26100.0,39.14,39.16,39.08,39.1,26100.0
2006-03-03 15:15:00,39.1,39.12,38.97,39.06,59800.0,39.1,39.12,38.97,39.06,59800.0
2006-03-03 15:20:00,39.05,39.13,38.98,39.12,102000.0,39.05,39.13,38.98,39.12,102000.0
2006-03-03 15:25:00,39.12,39.15,39.04,39.1,74700.0,39.12,39.15,39.04,39.1,74700.0
2006-03-03 15:30:00,39.08,39.13,38.96,39.0,133100.0,39.08,39.13,38.96,39.0,133100.0
2006-03-03 15:35:00,39.0,39.04,38.98,39.02,95900.0,39.0,39.04,38.98,39.02,95900.0
2006-03-03 15:40:00,39.03,39.1,38.96,38.97,94700.0,39.03,39.1,38.96,38.97,94700.0
2006-03-03 15:45:00,38.97,39.12,38.88,39.08,80700.0,38.97,39.12,38.88,39.08,80700.0
2006-03-03 15:50:00,39.05,39.06,38.98,39.0,39200.0,39.05,39.06,38.98,39.0,39200.0
2006-03-03 15:55:00,39.01,39.07,38.99,39.05,161900.0,39.01,39.07,38.99,39.05,161900.0
2006-03-06 09:30:00,39.05,39.31,38.6,38.73,104300.0,39.05,39.31,38.6,38.73,104300.0
2006-03-06 09:35:00,38.74,38.83,38.52,38.52,36900.0,38.74,38.83,38.52,38.52,36900.0
2006-03-06 09:40:00,38.53,38.57,38.51,38.55,30600.0,38.53,38.57,38.51,38.55,30600.0
2006-03-06 09:45:00,38.55,38.76,38.54,38.75,45600.0,38.55,38.76,38.54,38.75,45600.0
2006-03-06 09:50:00,38.74,38.83,38.62,38.78,37800.0,38.74,38.83,38.62,38.78,37800.0
2006-03-06 09:55:00,38.78,38.96,38.78,38.94,28400.0,38.78,38.96,38.78,38.94,28400.0
2006-03-06 10:00:00,38.95,39.19,38.88,38.98,60400.0,38.95,39.19,38.88,38.98,60400.0
2006-03-06 10:05:00,38.98,39.11,38.85,38.87,27200.0,38.98,39.11,38.85,38.87,27200.0
2006-03-06 10:10:00,38.85,38.98,38.84,38.86,20200.0,38.85,38.98,38.84,38.86,20200.0
2006-03-06 10:15:00,38.86,38.88,38.79,38.87,18900.0,38.86,38.88,38.79,38.87,18900.0
2006-03-06 10:20:00,38.86,38.88,38.61,38.63,31400.0,38.86,38.88,38.61,38.63,31400.0
2006-03-06 10:25:00,38.63,38.73,38.52,38.72,34500.0,38.63,38.73,38.52,38.72,34500.0
2006-03-06 10:30:00,38.71,38.77,38.64,38.75,20400.0,38.71,38.77,38.64,38.75,20400.0
2006-03-06 10:35:00,38.74,38.74,38.6,38.63,19200.0,38.74,38.74,38.6,38.63,19200.0
2006-03-06 10:40:00,38.63,38.76,38.49,38.51,150900.0,38.63,38.76,38.49,38.51,150900.0
2006-03-06 10:45:00,38.51,38.54,38.42,38.5,47600.0,38.51,38.54,38.42,38.5,47600.0
2006-03-06 10:50:00,38.49,38.68,38.47,38.68,22000.0,38.49,38.68,38.47,38.68,22000.0
2006-03-06 10:55:00,38.64,38.84,38.59,38.82,35800.0,38.64,38.84,38.59,38.82,35800.0
2006-03-06 11:00:00,38.82,38.83,38.72,38.8,33800.0,38.82,38.83,38.72,38.8,33800.0
2006-03-06 11:05:00,38.81,38.9,38.71,38.89,61500.0,38.81,38.9,38.71,38.89,61500.0
2006-03-06 11:10:00,38.89,38.93,38.8,38.86,42100.0,38.89,38.93,38.8,38.86,42100.0
2006-03-06 11:15:00,38.86,38.9,38.84,38.89,17600.0,38.86,38.9,38.84,38.89,17600.0
2006-03-06 11:20:00,38.89,38.9,38.88,38.89,24100.0,38.89,38.9,38.88,38.89,24100.0
2006-03-06 11:25:00,38.89,38.91,38.88,38.88,26900.0,38.89,38.91,38.88,38.88,26900.0
2006-03-06 11:30:00,38.89,39.04,38.88,39.02,30200.0,38.89,39.04,38.88,39.02,30200.0
2006-03-06 11:35:00,39.01,39.13,38.97,39.07,25600.0,39.01,39.13,38.97,39.07,25600.0
2006-03-06 11:40:00,39.07,39.07,38.89,38.9,24400.0,39.07,39.07,38.89,38.9,24400.0
2006-03-06 11:45:00,38.9,38.91,38.76,38.77,19800.0,38.9,38.91,38.76,38.77,19800.0
2006-03-06 11:50:00,38.78,38.85,38.78,38.84,14100.0,38.78,38.85,38.78,38.84,14100.0
2006-03-06 11:55:00,38.85,38.93,38.84,38.92,12600.0,38.85,38.93,38.84,38.92,12600.0
2006-03-06 12:00:00,38.94,39.01,38.93,38.99,17900.0,38.94,39.01,38.93,38.99,17900.0
2006-03-06 12:05:00,38.98,39.0,38.8,38.84,43400.0,38.98,39.0,38.8,38.84,43400.0
2006-03-06 12:10:00,38.87,38.9,38.76,38.8,31900.0,38.87,38.9,38.76,38.8,31900.0
2006-03-06 12:15:00,38.8,38.88,38.8,38.84,20000.0,38.8,38.88,38.8,38.84,20000.0
2006-03-06 12:20:00,38.84,38.96,38.84,38.93,37100.0,38.84,38.96,38.84,38.93,37100.0
2006-03-06 12:25:00,38.94,38.99,38.92,38.96,22800.0,38.94,38.99,38.92,38.96,22800.0
2006-03-06 12:30:00,38.96,38.99,38.95,38.96,5700.0,38.96,38.99,38.95,38.96,5700.0
2006-03-06 12:35:00,38.95,38.96,38.89,38.89,11700.0,38.95,38.96,38.89,38.89,11700.0
2006-03-06 12:40:00,38.91,38.91,38.8,38.87,29900.0,38.91,38.91,38.8,38.87,29900.0
2006-03-06 12:45:00,38.86,38.89,38.86,38.86,4300.0,38.86,38.89,38.86,38.86,4300.0
2006-03-06 12:50:00,38.86,38.87,38.8,38.86,10900.0,38.86,38.87,38.8,38.86,10900.0
2006-03-06 12:55:00,38.86,38.86,38.85,38.85,10100.0,38.86,38.86,38.85,38.85,10100.0
2006-03-06 13:00:00,38.85,38.85,38.83,38.84,6900.0,38.85,38.85,38.83,38.84,6900.0
2006-03-06 13:05:00,38.84,38.89,38.81,38.81,16200.0,38.84,38.89,38.81,38.81,16200.0
2006-03-06 13:10:00,38.82,38.82,38.8,38.82,10200.0,38.82,38.82,38.8,38.82,10200.0
2006-03-06 13:15:00,38.82,38.88,38.82,38.86,6900.0,38.82,38.88,38.82,38.86,6900.0
2006-03-06 13:20:00,38.86,38.86,38.84,38.85,7900.0,38.86,38.86,38.84,38.85,7900.0
2006-03-06 13:25:00,38.85,38.86,38.7,38.71,37200.0,38.85,38.86,38.7,38.71,37200.0
2006-03-06 13:30:00,38.72,38.85,38.66,38.69,65600.0,38.72,38.85,38.66,38.69,65600.0
2006-03-06 13:35:00,38.68,38.76,38.55,38.56,77700.0,38.68,38.76,38.55,38.56,77700.0
2006-03-06 13:40:00,38.56,38.57,38.51,38.56,22000.0,38.56,38.57,38.51,38.56,22000.0
2006-03-06 13:45:00,38.54,38.56,38.47,38.54,67400.0,38.54,38.56,38.47,38.54,67400.0
2006-03-06 13:50:00,38.54,38.64,38.51,38.51,31500.0,38.54,38.64,38.51,38.51,31500.0
2006-03-06 13:55:00,38.51,38.57,38.49,38.52,36800.0,38.51,38.57,38.49,38.52,36800.0
2006-03-06 14:00:00,38.5,38.54,38.46,38.47,15100.0,38.5,38.54,38.46,38.47,15100.0
2006-03-06 14:05:00,38.47,38.47,38.25,38.3,56700.0,38.47,38.47,38.25,38.3,56700.0
2006-03-06 14:10:00,38.3,38.35,38.21,38.21,61100.0,38.3,38.35,38.21,38.21,61100.0
2006-03-06 14:15:00,38.21,38.3,38.2,38.25,59900.0,38.21,38.3,38.2,38.25,59900.0
2006-03-06 14:20:00,38.25,38.31,38.2,38.31,42200.0,38.25,38.31,38.2,38.31,42200.0
2006-03-06 14:25:00,38.32,38.4,38.28,38.37,26600.0,38.32,38.4,38.28,38.37,26600.0
2006-03-06 14:30:00,38.36,38.57,38.35,38.54,57000.0,38.36,38.57,38.35,38.54,57000.0
2006-03-06 14:35:00,38.54,38.6,38.5,38.51,27500.0,38.54,38.6,38.5,38.51,27500.0
2006-03-06 14:40:00,38.52,38.53,38.44,38.44,39200.0,38.52,38.53,38.44,38.44,39200.0
2006-03-06 14:45:00,38.45,38.45,38.3,38.36,28100.0,38.45,38.45,38.3,38.36,28100.0
2006-03-06 14:50:00,38.36,38.36,38.28,38.33,23400.0,38.36,38.36,38.28,38.33,23400.0
2006-03-06 14:55:00,38.34,38.34,38.29,38.34,21500.0,38.34,38.34,38.29,38.34,21500.0
2006-03-06 15:00:00,38.33,38.34,38.3,38.34,26000.0,38.33,38.34,38.3,38.34,26000.0
2006-03-06 15:05:00,38.33,38.35,38.32,38.33,28700.0,38.33,38.35,38.32,38.33,28700.0
2006-03-06 15:10:00,38.34,38.45,38.32,38.42,32000.0,38.34,38.45,38.32,38.42,32000.0
2006-03-06 15:15:00,38.42,38.47,38.41,38.46,25600.0,38.42,38.47,38.41,38.46,25600.0
2006-03-06 15:20:00,38.45,38.47,38.4,38.45,26700.0,38.45,38.47,38.4,38.45,26700.0
2006-03-06 15:25:00,38.45,38.48,38.44,38.45,21100.0,38.45,38.48,38.44,38.45,21100.0
2006-03-06 15:30:00,38.45,38.49,38.44,38.48,27000.0,38.45,38.49,38.44,38.48,27000.0
2006-03-06 15:35:00,38.48,38.48,38.43,38.44,38400.0,38.48,38.48,38.43,38.44,38400.0
2006-03-06 15:40:00,38.43,38.43,38.25,38.3,59700.0,38.43,38.43,38.25,38.3,59700.0
2006-03-06 15:45:00,38.3,38.31,38.24,38.25,42400.0,38.3,38.31,38.24,38.25,42400.0
2006-03-06 15:50:00,38.24,38.39,38.24,38.37,55700.0,38.24,38.39,38.24,38.37,55700.0
2006-03-06 15:55:00,38.38,38.49,38.38,38.42,66800.0,38.38,38.49,38.38,38.42,66800.0
2006-03-07 09:30:00,38.4,38.43,38.14,38.28,111400.0,38.4,38.43,38.14,38.28,111400.0
2006-03-07 09:35:00,38.28,38.31,38.17,38.17,24100.0,38.28,38.31,38.17,38.17,24100.0
2006-03-07 09:40:00,38.16,38.23,38.08,38.14,42700.0,38.16,38.23,38.08,38.14,42700.0
2006-03-07 09:45:00,38.13,38.2,38.13,38.16,34900.0,38.13,38.2,38.13,38.16,34900.0
2006-03-07 09:50:00,38.16,38.16,38.0,38.1,40800.0,38.16,38.16,38.0,38.1,40800.0
2006-03-07 09:55:00,38.1,38.21,37.96,38.19,23400.0,38.1,38.21,37.96,38.19,23400.0
2006-03-07 10:00:00,38.17,38.31,38.17,38.29,31000.0,38.17,38.31,38.17,38.29,31000.0
2006-03-07 10:05:00,38.29,38.31,38.21,38.23,53700.0,38.29,38.31,38.21,38.23,53700.0
2006-03-07 10:10:00,38.25,38.31,38.16,38.2,40800.0,38.25,38.31,38.16,38.2,40800.0
2006-03-07 10:15:00,38.2,38.29,38.17,38.2,29600.0,38.2,38.29,38.17,38.2,29600.0
2006-03-07 10:20:00,38.2,38.2,38.07,38.1,25100.0,38.2,38.2,38.07,38.1,25100.0
2006-03-07 10:25:00,38.1,38.1,37.98,38.05,49000.0,38.1,38.1,37.98,38.05,49000.0
2006-03-07 10:30:00,38.04,38.11,38.0,38.04,36100.0,38.04,38.11,38.0,38.04,36100.0
2006-03-07 10:35:00,38.05,38.05,38.01,38.03,41000.0,38.05,38.05,38.01,38.03,41000.0
2006-03-07 10:40:00,38.03,38.03,38.0,38.01,38500.0,38.03,38.03,38.0,38.01,38500.0
2006-03-07 10:45:00,38.01,38.05,38.01,38.05,12400.0,38.01,38.05,38.01,38.05,12400.0
2006-03-07 10:50:00,38.05,38.17,38.04,38.15,27700.0,38.05,38.17,38.04,38.15,27700.0
2006-03-07 10:55:00,38.14,38.19,38.14,38.16,38600.0,38.14,38.19,38.14,38.16,38600.0
2006-03-07 11:00:00,38.17,38.2,38.16,38.19,20000.0,38.17,38.2,38.16,38.19,20000.0
2006-03-07 11:05:00,38.18,38.3,38.16,38.29,37200.0,38.18,38.3,38.16,38.29,37200.0
2006-03-07 11:10:00,38.3,38.3,38.24,38.27,25700.0,38.3,38.3,38.24,38.27,25700.0
2006-03-07 11:15:00,38.27,38.48,38.27,38.47,47300.0,38.27,38.48,38.27,38.47,47300.0
2006-03-07 11:20:00,38.47,38.47,38.34,38.41,26900.0,38.47,38.47,38.34,38.41,26900.0
2006-03-07 11:25:00,38.41,38.5,38.38,38.48,17100.0,38.41,38.5,38.38,38.48,17100.0
2006-03-07 11:30:00,38.49,38.49,38.48,38.49,6400.0,38.49,38.49,38.48,38.49,6400.0
2006-03-07 11:35:00,38.48,38.48,38.22,38.23,57600.0,38.48,38.48,38.22,38.23,57600.0
2006-03-07 11:40:00,38.23,38.24,38.18,38.18,18700.0,38.23,38.24,38.18,38.18,18700.0
2006-03-07 11:45:00,38.19,38.24,38.19,38.22,12800.0,38.19,38.24,38.19,38.22,12800.0
2006-03-07 11:50:00,38.22,38.23,38.19,38.19,9800.0,38.22,38.23,38.19,38.19,9800.0
2006-03-07 11:55:00,38.19,38.22,38.17,38.22,11500.0,38.19,38.22,38.17,38.22,11500.0
2006-03-07 12:00:00,38.22,38.25,38.21,38.23,11900.0,38.22,38.25,38.21,38.23,11900.0
2006-03-07 12:05:00,38.23,38.23,38.17,38.17,11400.0,38.23,38.23,38.17,38.17,11400.0
2006-03-07 12:10:00,38.18,38.23,38.18,38.23,5500.0,38.18,38.23,38.18,38.23,5500.0
2006-03-07 12:15:00,38.24,38.24,38.17,38.22,15900.0,38.24,38.24,38.17,38.22,15900.0
2006-03-07 12:20:00,38.21,38.23,38.18,38.23,11200.0,38.21,38.23,38.18,38.23,11200.0
2006-03-07 12:25:00,38.21,38.21,38.16,38.18,15700.0,38.21,38.21,38.16,38.18,15700.0
2006-03-07 12:30:00,38.2,38.2,38.19,38.19,2400.0,38.2,38.2,38.19,38.19,2400.0
2006-03-07 12:35:00,38.2,38.21,38.16,38.18,28500.0,38.2,38.21,38.16,38.18,28500.0
2006-03-07 12:40:00,38.16,38.2,38.11,38.13,18800.0,38.16,38.2,38.11,38.13,18800.0
2006-03-07 12:45:00,38.13,38.18,38.12,38.14,11800.0,38.13,38.18,38.12,38.14,11800.0
2006-03-07 12:50:00,38.15,38.21,38.12,38.21,26700.0,38.15,38.21,38.12,38.21,26700.0
2006-03-07 12:55:00,38.21,38.22,38.15,38.21,14700.0,38.21,38.22,38.15,38.21,14700.0
2006-03-07 13:00:00,38.21,38.21,38.17,38.19,30500.0,38.21,38.21,38.17,38.19,30500.0
2006-03-07 13:05:00,38.18,38.18,38.11,38.14,38000.0,38.18,38.18,38.11,38.14,38000.0
2006-03-07 13:10:00,38.15,38.18,38.12,38.17,16100.0,38.15,38.18,38.12,38.17,16100.0
2006-03-07 13:15:00,38.18,38.26,38.18,38.26,20500.0,38.18,38.26,38.18,38.26,20500.0
2006-03-07 13:20:00,38.24,38.33,38.24,38.24,24800.0,38.24,38.33,38.24,38.24,24800.0
2006-03-07 13:25:00,38.25,38.26,38.22,38.22,17500.0,38.25,38.26,38.22,38.22,17500.0
2006-03-07 13:30:00,38.22,38.25,38.2,38.25,37300.0,38.22,38.25,38.2,38.25,37300.0
2006-03-07 13:35:00,38.26,38.27,38.16,38.17,16700.0,38.26,38.27,38.16,38.17,16700.0
2006-03-07 13:40:00,38.18,38.18,38.12,38.12,22000.0,38.18,38.18,38.12,38.12,22000.0
2006-03-07 13:45:00,38.12,38.18,38.1,38.18,25800.0,38.12,38.18,38.1,38.18,25800.0
2006-03-07 13:50:00,38.18,38.27,38.17,38.21,29600.0,38.18,38.27,38.17,38.21,29600.0
2006-03-07 13:55:00,38.22,38.22,38.07,38.1,36700.0,38.22,38.22,38.07,38.1,36700.0
2006-03-07 14:00:00,38.1,38.11,38.04,38.08,38500.0,38.1,38.11,38.04,38.08,38500.0
2006-03-07 14:05:00,38.07,38.17,38.06,38.1,28000.0,38.07,38.17,38.06,38.1,28000.0
2006-03-07 14:10:00,38.09,38.09,38.01,38.05,61400.0,38.09,38.09,38.01,38.05,61400.0
2006-03-07 14:15:00,38.05,38.07,38.0,38.0,62000.0,38.05,38.07,38.0,38.0,62000.0
2006-03-07 14:20:00,38.0,38.02,38.0,38.0,47000.0,38.0,38.02,38.0,38.0,47000.0
2006-03-07 14:25:00,38.0,38.04,38.0,38.02,63100.0,38.0,38.04,38.0,38.02,63100.0
2006-03-07 14:30:00,38.03,38.05,38.0,38.05,60400.0,38.03,38.05,38.0,38.05,60400.0
2006-03-07 14:35:00,38.06,38.09,38.01,38.08,19100.0,38.06,38.09,38.01,38.08,19100.0
2006-03-07 14:40:00,38.08,38.13,38.07,38.09,12800.0,38.08,38.13,38.07,38.09,12800.0
2006-03-07 14:45:00,38.08,38.17,38.04,38.17,18800.0,38.08,38.17,38.04,38.17,18800.0
2006-03-07 14:50:00,38.17,38.34,38.15,38.33,47200.0,38.17,38.34,38.15,38.33,47200.0
2006-03-07 14:55:00,38.34,38.38,38.29,38.34,43500.0,38.34,38.38,38.29,38.34,43500.0
2006-03-07 15:00:00,38.33,38.34,38.26,38.27,17100.0,38.33,38.34,38.26,38.27,17100.0
2006-03-07 15:05:00,38.28,38.31,38.09,38.15,41000.0,38.28,38.31,38.09,38.15,41000.0
2006-03-07 15:10:00,38.17,38.17,38.08,38.09,29900.0,38.17,38.17,38.08,38.09,29900.0
2006-03-07 15:15:00,38.1,38.12,38.05,38.05,32300.0,38.1,38.12,38.05,38.05,32300.0
2006-03-07 15:20:00,38.05,38.23,38.05,38.22,57300.0,38.05,38.23,38.05,38.22,57300.0
2006-03-07 15:25:00,38.21,38.21,38.12,38.15,40500.0,38.21,38.21,38.12,38.15,40500.0
2006-03-07 15:30:00,38.14,38.16,38.09,38.09,50700.0,38.14,38.16,38.09,38.09,50700.0
2006-03-07 15:35:00,38.1,38.12,38.02,38.12,100400.0,38.1,38.12,38.02,38.12,100400.0
2006-03-07 15:40:00,38.13,38.27,38.12,38.23,51800.0,38.13,38.27,38.12,38.23,51800.0
2006-03-07 15:45:00,38.24,38.29,38.19,38.2,31100.0,38.24,38.29,38.19,38.2,31100.0
2006-03-07 15:50:00,38.2,38.31,38.2,38.25,62700.0,38.2,38.31,38.2,38.25,62700.0
2006-03-07 15:55:00,38.25,38.26,38.1,38.1,107600.0,38.25,38.26,38.1,38.1,107600.0
2006-03-08 09:30:00,37.85,38.02,37.79,37.81,122200.0,37.85,38.02,37.79,37.81,122200.0
2006-03-08 09:35:00,37.81,37.97,37.8,37.91,36900.0,37.81,37.97,37.8,37.91,36900.0
2006-03-08 09:40:00,37.91,38.02,37.91,38.01,56800.0,37.91,38.02,37.91,38.01,56800.0
2006-03-08 09:45:00,38.01,38.06,37.97,38.05,45100.0,38.01,38.06,37.97,38.05,45100.0
2006-03-08 09:50:00,38.04,38.13,38.04,38.12,44800.0,38.04,38.13,38.04,38.12,44800.0
2006-03-08 09:55:00,38.12,38.13,37.94,38.07,50500.0,38.12,38.13,37.94,38.07,50500.0
2006-03-08 10:00:00,38.06,38.1,38.0,38.07,37000.0,38.06,38.1,38.0,38.07,37000.0
2006-03-08 10:05:00,38.06,38.07,37.9,37.95,42000.0,38.06,38.07,37.9,37.95,42000.0
2006-03-08 10:10:00,37.96,37.99,37.86,37.91,21800.0,37.96,37.99,37.86,37.91,21800.0
2006-03-08 10:15:00,37.91,37.99,37.9,37.92,35700.0,37.91,37.99,37.9,37.92,35700.0
2006-03-08 10:20:00,37.94,38.0,37.83,37.96,40900.0,37.94,38.0,37.83,37.96,40900.0
2006-03-08 10:25:00,37.96,37.99,37.86,37.88,92100.0,37.96,37.99,37.86,37.88,92100.0
2006-03-08 10:30:00,37.92,37.93,37.83,37.9,45200.0,37.92,37.93,37.83,37.9,45200.0
2006-03-08 10:35:00,37.9,37.96,37.89,37.96,57400.0,37.9,37.96,37.89,37.96,57400.0
2006-03-08 10:40:00,37.96,38.03,37.96,37.96,59400.0,37.96,38.03,37.96,37.96,59400.0
2006-03-08 10:45:00,37.96,37.97,37.62,37.68,85500.0,37.96,37.97,37.62,37.68,85500.0
2006-03-08 10:50:00,37.68,37.81,37.6,37.75,29400.0,37.68,37.81,37.6,37.75,29400.0
2006-03-08 10:55:00,37.75,37.9,37.75,37.76,31800.0,37.75,37.9,37.75,37.76,31800.0
2006-03-08 11:00:00,37.76,37.83,37.67,37.73,43000.0,37.76,37.83,37.67,37.73,43000.0
2006-03-08 11:05:00,37.73,37.75,37.65,37.71,31400.0,37.73,37.75,37.65,37.71,31400.0
2006-03-08 11:10:00,37.71,37.83,37.69,37.83,33600.0,37.71,37.83,37.69,37.83,33600.0
2006-03-08 11:15:00,37.8,38.02,37.79,37.99,29200.0,37.8,38.02,37.79,37.99,29200.0
2006-03-08 11:20:00,37.98,37.98,37.9,37.9,20500.0,37.98,37.98,37.9,37.9,20500.0
2006-03-08 11:25:00,37.89,37.9,37.83,37.83,26500.0,37.89,37.9,37.83,37.83,26500.0
2006-03-08 11:30:00,37.82,37.83,37.8,37.8,15800.0,37.82,37.83,37.8,37.8,15800.0
2006-03-08 11:35:00,37.81,37.89,37.8,37.87,21900.0,37.81,37.89,37.8,37.87,21900.0
2006-03-08 11:40:00,37.86,37.86,37.72,37.73,51500.0,37.86,37.86,37.72,37.73,51500.0
2006-03-08 11:45:00,37.73,37.74,37.49,37.5,57100.0,37.73,37.74,37.49,37.5,57100.0
2006-03-08 11:50:00,37.51,37.58,37.5,37.58,32300.0,37.51,37.58,37.5,37.58,32300.0
2006-03-08 11:55:00,37.57,37.6,37.49,37.59,17100.0,37.57,37.6,37.49,37.59,17100.0
2006-03-08 12:00:00,37.58,37.75,37.58,37.72,30100.0,37.58,37.75,37.58,37.72,30100.0
2006-03-08 12:05:00,37.71,37.71,37.67,37.7,49900.0,37.71,37.71,37.67,37.7,49900.0
2006-03-08 12:10:00,37.71,37.73,37.7,37.71,13800.0,37.71,37.73,37.7,37.71,13800.0
2006-03-08 12:15:00,37.73,37.75,37.71,37.74,22000.0,37.73,37.75,37.71,37.74,22000.0
2006-03-08 12:20:00,37.74,37.76,37.73,37.76,14300.0,37.74,37.76,37.73,37.76,14300.0
2006-03-08 12:25:00,37.75,37.77,37.69,37.76,32000.0,37.75,37.77,37.69,37.76,32000.0
2006-03-08 12:30:00,37.75,37.81,37.7,37.74,29900.0,37.75,37.81,37.7,37.74,29900.0
2006-03-08 12:35:00,37.72,37.75,37.69,37.69,17700.0,37.72,37.75,37.69,37.69,17700.0
2006-03-08 12:40:00,37.7,37.73,37.69,37.73,8200.0,37.7,37.73,37.69,37.73,8200.0
2006-03-08 12:45:00,37.73,37.75,37.73,37.73,12500.0,37.73,37.75,37.73,37.73,12500.0
2006-03-08 12:50:00,37.73,37.85,37.72,37.81,28100.0,37.73,37.85,37.72,37.81,28100.0
2006-03-08 12:55:00,37.81,37.82,37.77,37.82,24100.0,37.81,37.82,37.77,37.82,24100.0
2006-03-08 13:00:00,37.72,37.85,37.72,37.83,33600.0,37.72,37.85,37.72,37.83,33600.0
2006-03-08 13:05:00,37.82,37.86,37.79,37.8,23500.0,37.82,37.86,37.79,37.8,23500.0
2006-03-08 13:10:00,37.81,37.82,37.73,37.74,18100.0,37.81,37.82,37.73,37.74,18100.0
2006-03-08 13:15:00,37.73,37.76,37.69,37.75,11200.0,37.73,37.76,37.69,37.75,11200.0
2006-03-08 13:20:00,37.75,37.77,37.73,37.75,12700.0,37.75,37.77,37.73,37.75,12700.0
2006-03-08 13:25:00,37.75,37.78,37.74,37.74,11000.0,37.75,37.78,37.74,37.74,11000.0
2006-03-08 13:30:00,37.74,37.75,37.74,37.74,6300.0,37.74,37.75,37.74,37.74,6300.0
2006-03-08 13:35:00,37.73,37.76,37.73,37.75,16300.0,37.73,37.76,37.73,37.75,16300.0
2006-03-08 13:40:00,37.75,37.75,37.65,37.69,19300.0,37.75,37.75,37.65,37.69,19300.0
2006-03-08 13:45:00,37.7,37.76,37.69,37.7,24600.0,37.7,37.76,37.69,37.7,24600.0
2006-03-08 13:50:00,37.7,37.7,37.63,37.64,29800.0,37.7,37.7,37.63,37.64,29800.0
2006-03-08 13:55:00,37.65,37.73,37.65,37.71,12100.0,37.65,37.73,37.65,37.71,12100.0
2006-03-08 14:00:00,37.71,37.74,37.67,37.74,15500.0,37.71,37.74,37.67,37.74,15500.0
2006-03-08 14:05:00,37.74,37.89,37.73,37.88,31000.0,37.74,37.89,37.73,37.88,31000.0
2006-03-08 14:10:00,37.89,38.01,37.89,37.95,74100.0,37.89,38.01,37.89,37.95,74100.0
2006-03-08 14:15:00,37.95,37.97,37.89,37.96,21800.0,37.95,37.97,37.89,37.96,21800.0
2006-03-08 14:20:00,37.96,37.99,37.94,37.98,17200.0,37.96,37.99,37.94,37.98,17200.0
2006-03-08 14:25:00,37.99,38.0,37.9,37.9,28600.0,37.99,38.0,37.9,37.9,28600.0
2006-03-08 14:30:00,37.9,38.15,37.87,38.13,79000.0,37.9,38.15,37.87,38.13,79000.0
2006-03-08 14:35:00,38.11,38.15,38.1,38.14,29100.0,38.11,38.15,38.1,38.14,29100.0
2006-03-08 14:40:00,38.14,38.24,38.04,38.14,37100.0,38.14,38.24,38.04,38.14,37100.0
2006-03-08 14:45:00,38.13,38.22,38.07,38.07,34900.0,38.13,38.22,38.07,38.07,34900.0
2006-03-08 14:50:00,38.08,38.13,38.06,38.1,32400.0,38.08,38.13,38.06,38.1,32400.0
2006-03-08 14:55:00,38.11,38.13,38.07,38.1,21100.0,38.11,38.13,38.07,38.1,21100.0
2006-03-08 15:00:00,38.09,38.15,38.05,38.09,22900.0,38.09,38.15,38.05,38.09,22900.0
2006-03-08 15:05:00,38.09,38.15,38.02,38.05,31600.0,38.09,38.15,38.02,38.05,31600.0
2006-03-08 15:10:00,38.05,38.08,37.97,37.97,24600.0,38.05,38.08,37.97,37.97,24600.0
2006-03-08 15:15:00,37.97,38.04,37.96,38.0,26800.0,37.97,38.04,37.96,38.0,26800.0
2006-03-08 15:20:00,38.01,38.03,37.88,37.94,54200.0,38.01,38.03,37.88,37.94,54200.0
2006-03-08 15:25:00,37.95,37.96,37.91,37.96,21200.0,37.95,37.96,37.91,37.96,21200.0
2006-03-08 15:30:00,37.95,37.96,37.92,37.93,15200.0,37.95,37.96,37.92,37.93,15200.0
2006-03-08 15:35:00,37.93,37.95,37.85,37.87,44000.0,37.93,37.95,37.85,37.87,44000.0
2006-03-08 15:40:00,37.86,37.93,37.86,37.92,52100.0,37.86,37.93,37.86,37.92,52100.0
2006-03-08 15:45:00,37.92,37.94,37.84,37.84,41800.0,37.92,37.94,37.84,37.84,41800.0
2006-03-08 15:50:00,37.83,37.9,37.8,37.82,71900.0,37.83,37.9,37.8,37.82,71900.0
2006-03-08 15:55:00,37.82,37.86,37.77,37.77,84000.0,37.82,37.86,37.77,37.77,84000.0
2006-03-09 09:30:00,37.98,38.1,37.93,38.03,124000.0,37.98,38.1,37.93,38.03,124000.0
2006-03-09 09:35:00,38.02,38.2,38.02,38.15,20300.0,38.02,38.2,38.02,38.15,20300.0
2006-03-09 09:40:00,38.17,38.25,38.0,38.17,41200.0,38.17,38.25,38.0,38.17,41200.0
2006-03-09 09:45:00,38.18,38.32,38.16,38.31,22000.0,38.18,38.32,38.16,38.31,22000.0
2006-03-09 09:50:00,38.33,38.43,38.32,38.37,21900.0,38.33,38.43,38.32,38.37,21900.0
2006-03-09 09:55:00,38.37,38.39,38.35,38.37,58600.0,38.37,38.39,38.35,38.37,58600.0
2006-03-09 10:00:00,38.39,38.52,38.33,38.39,91100.0,38.39,38.52,38.33,38.39,91100.0
2006-03-09 10:05:00,38.39,38.4,38.2,38.36,66600.0,38.39,38.4,38.2,38.36,66600.0
2006-03-09 10:10:00,38.36,38.37,38.25,38.29,33700.0,38.36,38.37,38.25,38.29,33700.0
2006-03-09 10:15:00,38.3,38.35,38.29,38.35,26400.0,38.3,38.35,38.29,38.35,26400.0
2006-03-09 10:20:00,38.35,38.36,38.33,38.35,15100.0,38.35,38.36,38.33,38.35,15100.0
2006-03-09 10:25:00,38.35,38.42,38.23,38.3,37800.0,38.35,38.42,38.23,38.3,37800.0
2006-03-09 10:30:00,38.3,38.32,38.22,38.32,63800.0,38.3,38.32,38.22,38.32,63800.0
2006-03-09 10:35:00,38.32,38.33,38.22,38.24,50900.0,38.32,38.33,38.22,38.24,50900.0
2006-03-09 10:40:00,38.25,38.3,38.14,38.25,49000.0,38.25,38.3,38.14,38.25,49000.0
2006-03-09 10:45:00,38.26,38.29,38.15,38.15,49900.0,38.26,38.29,38.15,38.15,49900.0
2006-03-09 10:50:00,38.15,38.2,38.11,38.13,12300.0,38.15,38.2,38.11,38.13,12300.0
2006-03-09 10:55:00,38.14,38.2,38.11,38.11,22300.0,38.14,38.2,38.11,38.11,22300.0
2006-03-09 11:00:00,38.11,38.14,38.02,38.1,47000.0,38.11,38.14,38.02,38.1,47000.0
2006-03-09 11:05:00,38.09,38.16,38.08,38.15,12900.0,38.09,38.16,38.08,38.15,12900.0
2006-03-09 11:10:00,38.16,38.25,38.15,38.25,26200.0,38.16,38.25,38.15,38.25,26200.0
2006-03-09 11:15:00,38.24,38.3,38.15,38.19,29300.0,38.24,38.3,38.15,38.19,29300.0
2006-03-09 11:20:00,38.2,38.21,38.16,38.18,23500.0,38.2,38.21,38.16,38.18,23500.0
2006-03-09 11:25:00,38.17,38.19,38.13,38.15,42900.0,38.17,38.19,38.13,38.15,42900.0
2006-03-09 11:30:00,38.15,38.18,38.13,38.17,28800.0,38.15,38.18,38.13,38.17,28800.0
2006-03-09 11:35:00,38.17,38.17,38.1,38.11,10800.0,38.17,38.17,38.1,38.11,10800.0
2006-03-09 11:40:00,38.12,38.12,38.05,38.07,14600.0,38.12,38.12,38.05,38.07,14600.0
2006-03-09 11:45:00,38.07,38.1,38.05,38.06,15200.0,38.07,38.1,38.05,38.06,15200.0
2006-03-09 11:50:00,38.06,38.12,38.02,38.05,38400.0,38.06,38.12,38.02,38.05,38400.0
2006-03-09 11:55:00,38.06,38.06,38.04,38.05,19900.0,38.06,38.06,38.04,38.05,19900.0
2006-03-09 12:00:00,38.05,38.06,37.98,38.01,42300.0,38.05,38.06,37.98,38.01,42300.0
2006-03-09 12:05:00,38.01,38.01,37.87,37.95,52300.0,38.01,38.01,37.87,37.95,52300.0
2006-03-09 12:10:00,37.95,38.0,37.87,37.87,38000.0,37.95,38.0,37.87,37.87,38000.0
2006-03-09 12:15:00,37.87,37.95,37.75,37.77,42100.0,37.87,37.95,37.75,37.77,42100.0
2006-03-09 12:20:00,37.76,37.83,37.75,37.8,30900.0,37.76,37.83,37.75,37.8,30900.0
2006-03-09 12:25:00,37.81,37.82,37.8,37.81,11200.0,37.81,37.82,37.8,37.81,11200.0
2006-03-09 12:30:00,37.81,37.82,37.64,37.71,35700.0,37.81,37.82,37.64,37.71,35700.0
2006-03-09 12:35:00,37.7,37.74,37.66,37.67,34600.0,37.7,37.74,37.66,37.67,34600.0
2006-03-09 12:40:00,37.67,37.7,37.55,37.57,49100.0,37.67,37.7,37.55,37.57,49100.0
2006-03-09 12:45:00,37.56,37.65,37.56,37.6,77100.0,37.56,37.65,37.56,37.6,77100.0
2006-03-09 12:50:00,37.6,37.6,37.55,37.57,68000.0,37.6,37.6,37.55,37.57,68000.0
2006-03-09 12:55:00,37.57,37.6,37.56,37.6,56700.0,37.57,37.6,37.56,37.6,56700.0
2006-03-09 13:00:00,37.6,37.61,37.48,37.53,86100.0,37.6,37.61,37.48,37.53,86100.0
2006-03-09 13:05:00,37.54,37.57,37.5,37.52,68800.0,37.54,37.57,37.5,37.52,68800.0
2006-03-09 13:10:00,37.54,37.58,37.33,37.47,70100.0,37.54,37.58,37.33,37.47,70100.0
2006-03-09 13:15:00,37.5,37.52,37.44,37.47,57900.0,37.5,37.52,37.44,37.47,57900.0
2006-03-09 13:20:00,37.47,37.47,37.37,37.46,54900.0,37.47,37.47,37.37,37.46,54900.0
2006-03-09 13:25:00,37.47,37.57,37.46,37.57,20700.0,37.47,37.57,37.46,37.57,20700.0
2006-03-09 13:30:00,37.56,37.58,37.55,37.55,26800.0,37.56,37.58,37.55,37.55,26800.0
2006-03-09 13:35:00,37.56,37.56,37.54,37.55,11300.0,37.56,37.56,37.54,37.55,11300.0
2006-03-09 13:40:00,37.55,37.55,37.53,37.53,17000.0,37.55,37.55,37.53,37.53,17000.0
2006-03-09 13:45:00,37.54,37.54,37.49,37.51,18700.0,37.54,37.54,37.49,37.51,18700.0
2006-03-09 13:50:00,37.51,37.52,37.43,37.43,30800.0,37.51,37.52,37.43,37.43,30800.0
2006-03-09 13:55:00,37.43,37.49,37.43,37.48,17400.0,37.43,37.49,37.43,37.48,17400.0
2006-03-09 14:00:00,37.48,37.57,37.47,37.57,37600.0,37.48,37.57,37.47,37.57,37600.0
2006-03-09 14:05:00,37.57,37.58,37.56,37.58,21300.0,37.57,37.58,37.56,37.58,21300.0
2006-03-09 14:10:00,37.58,37.59,37.57,37.59,8700.0,37.58,37.59,37.57,37.59,8700.0
2006-03-09 14:15:00,37.59,37.6,37.53,37.58,26000.0,37.59,37.6,37.53,37.58,26000.0
2006-03-09 14:20:00,37.58,37.58,37.5,37.52,31400.0,37.58,37.58,37.5,37.52,31400.0
2006-03-09 14:25:00,37.52,37.55,37.51,37.55,37500.0,37.52,37.55,37.51,37.55,37500.0
2006-03-09 14:30:00,37.55,37.6,37.55,37.59,14900.0,37.55,37.6,37.55,37.59,14900.0
2006-03-09 14:35:00,37.59,37.6,37.54,37.54,53200.0,37.59,37.6,37.54,37.54,53200.0
2006-03-09 14:40:00,37.55,37.57,37.5,37.52,29500.0,37.55,37.57,37.5,37.52,29500.0
2006-03-09 14:45:00,37.51,37.54,37.45,37.45,30100.0,37.51,37.54,37.45,37.45,30100.0
2006-03-09 14:50:00,37.46,37.5,37.45,37.5,23800.0,37.46,37.5,37.45,37.5,23800.0
2006-03-09 14:55:00,37.5,37.5,37.46,37.48,17700.0,37.5,37.5,37.46,37.48,17700.0
2006-03-09 15:00:00,37.49,37.49,37.45,37.46,28100.0,37.49,37.49,37.45,37.46,28100.0
2006-03-09 15:05:00,37.46,37.48,37.37,37.38,41100.0,37.46,37.48,37.37,37.38,41100.0
2006-03-09 15:10:00,37.39,37.42,37.33,37.38,49800.0,37.39,37.42,37.33,37.38,49800.0
2006-03-09 15:15:00,37.38,37.48,37.38,37.46,29200.0,37.38,37.48,37.38,37.46,29200.0
2006-03-09 15:20:00,37.47,37.55,37.44,37.48,77000.0,37.47,37.55,37.44,37.48,77000.0
2006-03-09 15:25:00,37.49,37.51,37.48,37.5,17800.0,37.49,37.51,37.48,37.5,17800.0
2006-03-09 15:30:00,37.49,37.5,37.43,37.44,31300.0,37.49,37.5,37.43,37.44,31300.0
2006-03-09 15:35:00,37.43,37.53,37.42,37.52,30600.0,37.43,37.53,37.42,37.52,30600.0
2006-03-09 15:40:00,37.53,37.53,37.38,37.46,49000.0,37.53,37.53,37.38,37.46,49000.0
2006-03-09 15:45:00,37.46,37.47,37.4,37.41,77900.0,37.46,37.47,37.4,37.41,77900.0
2006-03-09 15:50:00,37.41,37.46,37.4,37.46,40400.0,37.41,37.46,37.4,37.46,40400.0
2006-03-09 15:55:00,37.45,37.49,37.42,37.49,76500.0,37.45,37.49,37.42,37.49,76500.0
2006-03-10 09:30:00,37.2,37.39,37.07,37.11,82400.0,37.2,37.39,37.07,37.11,82400.0
2006-03-10 09:35:00,37.1,37.1,36.8,36.8,41000.0,37.1,37.1,36.8,36.8,41000.0
2006-03-10 09:40:00,36.81,36.86,36.6,36.82,46300.0,36.81,36.86,36.6,36.82,46300.0
2006-03-10 09:45:00,36.82,36.96,36.82,36.91,64000.0,36.82,36.96,36.82,36.91,64000.0
2006-03-10 09:50:00,36.92,37.01,36.87,36.95,52300.0,36.92,37.01,36.87,36.95,52300.0
2006-03-10 09:55:00,36.95,37.06,36.94,37.06,33700.0,36.95,37.06,36.94,37.06,33700.0
2006-03-10 10:00:00,37.07,37.07,36.9,36.9,26700.0,37.07,37.07,36.9,36.9,26700.0
2006-03-10 10:05:00,36.9,37.05,36.89,37.05,25200.0,36.9,37.05,36.89,37.05,25200.0
2006-03-10 10:10:00,37.05,37.14,36.98,37.08,27200.0,37.05,37.14,36.98,37.08,27200.0
2006-03-10 10:15:00,37.08,37.28,37.06,37.24,52200.0,37.08,37.28,37.06,37.24,52200.0
2006-03-10 10:20:00,37.24,37.45,37.24,37.4,41200.0,37.24,37.45,37.24,37.4,41200.0
2006-03-10 10:25:00,37.41,37.54,37.38,37.49,47100.0,37.41,37.54,37.38,37.49,47100.0
2006-03-10 10:30:00,37.5,37.54,37.48,37.53,21000.0,37.5,37.54,37.48,37.53,21000.0
2006-03-10 10:35:00,37.54,37.61,37.47,37.59,31900.0,37.54,37.61,37.47,37.59,31900.0
2006-03-10 10:40:00,37.59,37.89,37.56,37.86,71200.0,37.59,37.89,37.56,37.86,71200.0
2006-03-10 10:45:00,37.87,37.89,37.75,37.76,41300.0,37.87,37.89,37.75,37.76,41300.0
2006-03-10 10:50:00,37.74,37.76,37.66,37.7,24700.0,37.74,37.76,37.66,37.7,24700.0
2006-03-10 10:55:00,37.69,37.7,37.67,37.69,15100.0,37.69,37.7,37.67,37.69,15100.0
2006-03-10 11:00:00,37.66,37.66,37.51,37.52,24800.0,37.66,37.66,37.51,37.52,24800.0
2006-03-10 11:05:00,37.51,37.51,37.36,37.39,26900.0,37.51,37.51,37.36,37.39,26900.0
2006-03-10 11:10:00,37.41,37.44,37.34,37.35,46000.0,37.41,37.44,37.34,37.35,46000.0
2006-03-10 11:15:00,37.36,37.4,37.28,37.32,23300.0,37.36,37.4,37.28,37.32,23300.0
2006-03-10 11:20:00,37.33,37.38,37.32,37.38,27900.0,37.33,37.38,37.32,37.38,27900.0
2006-03-10 11:25:00,37.4,37.53,37.39,37.49,22600.0,37.4,37.53,37.39,37.49,22600.0
2006-03-10 11:30:00,37.49,37.5,37.45,37.46,12800.0,37.49,37.5,37.45,37.46,12800.0
2006-03-10 11:35:00,37.46,37.51,37.38,37.49,19600.0,37.46,37.51,37.38,37.49,19600.0
2006-03-10 11:40:00,37.5,37.5,37.36,37.46,32400.0,37.5,37.5,37.36,37.46,32400.0
2006-03-10 11:45:00,37.48,37.55,37.4,37.51,53700.0,37.48,37.55,37.4,37.51,53700.0
2006-03-10 11:50:00,37.51,37.57,37.48,37.57,18700.0,37.51,37.57,37.48,37.57,18700.0
2006-03-10 11:55:00,37.57,37.65,37.56,37.64,27100.0,37.57,37.65,37.56,37.64,27100.0
2006-03-10 12:00:00,37.64,37.7,37.63,37.67,32400.0,37.64,37.7,37.63,37.67,32400.0
2006-03-10 12:05:00,37.69,37.75,37.63,37.72,35900.0,37.69,37.75,37.63,37.72,35900.0
2006-03-10 12:10:00,37.7,37.71,37.48,37.49,55000.0,37.7,37.71,37.48,37.49,55000.0
2006-03-10 12:15:00,37.5,37.54,37.48,37.5,23200.0,37.5,37.54,37.48,37.5,23200.0
2006-03-10 12:20:00,37.48,37.5,37.4,37.4,26000.0,37.48,37.5,37.4,37.4,26000.0
2006-03-10 12:25:00,37.4,37.41,37.37,37.4,27800.0,37.4,37.41,37.37,37.4,27800.0
2006-03-10 12:30:00,37.39,37.45,37.33,37.34,49000.0,37.39,37.45,37.33,37.34,49000.0
2006-03-10 12:35:00,37.35,37.5,37.34,37.5,67600.0,37.35,37.5,37.34,37.5,67600.0
2006-03-10 12:40:00,37.5,37.55,37.46,37.52,21300.0,37.5,37.55,37.46,37.52,21300.0
2006-03-10 12:45:00,37.52,37.54,37.43,37.44,18500.0,37.52,37.54,37.43,37.44,18500.0
2006-03-10 12:50:00,37.45,37.47,37.36,37.4,13800.0,37.45,37.47,37.36,37.4,13800.0
2006-03-10 12:55:00,37.4,37.4,37.34,37.37,23600.0,37.4,37.4,37.34,37.37,23600.0
2006-03-10 13:00:00,37.36,37.38,37.33,37.36,16300.0,37.36,37.38,37.33,37.36,16300.0
2006-03-10 13:05:00,37.37,37.4,37.36,37.39,9400.0,37.37,37.4,37.36,37.39,9400.0
2006-03-10 13:10:00,37.4,37.42,37.39,37.42,12200.0,37.4,37.42,37.39,37.42,12200.0
2006-03-10 13:15:00,37.42,37.42,37.38,37.39,17200.0,37.42,37.42,37.38,37.39,17200.0
2006-03-10 13:20:00,37.39,37.4,37.36,37.38,17300.0,37.39,37.4,37.36,37.38,17300.0
2006-03-10 13:25:00,37.39,37.4,37.35,37.35,15800.0,37.39,37.4,37.35,37.35,15800.0
2006-03-10 13:30:00,37.35,37.35,37.22,37.3,43000.0,37.35,37.35,37.22,37.3,43000.0
2006-03-10 13:35:00,37.3,37.38,37.29,37.33,33800.0,37.3,37.38,37.29,37.33,33800.0
2006-03-10 13:40:00,37.33,37.36,37.29,37.33,37600.0,37.33,37.36,37.29,37.33,37600.0
2006-03-10 13:45:00,37.33,37.38,37.28,37.36,29900.0,37.33,37.38,37.28,37.36,29900.0
2006-03-10 13:50:00,37.35,37.37,37.29,37.31,23700.0,37.35,37.37,37.29,37.31,23700.0
2006-03-10 13:55:00,37.3,37.32,37.28,37.28,17500.0,37.3,37.32,37.28,37.28,17500.0
2006-03-10 14:00:00,37.29,37.32,37.29,37.29,19500.0,37.29,37.32,37.29,37.29,19500.0
2006-03-10 14:05:00,37.29,37.34,37.26,37.26,29200.0,37.29,37.34,37.26,37.26,29200.0
2006-03-10 14:10:00,37.28,37.29,37.23,37.25,22300.0,37.28,37.29,37.23,37.25,22300.0
2006-03-10 14:15:00,37.26,37.3,37.25,37.3,24900.0,37.26,37.3,37.25,37.3,24900.0
2006-03-10 14:20:00,37.31,37.36,37.3,37.35,10500.0,37.31,37.36,37.3,37.35,10500.0
2006-03-10 14:25:00,37.35,37.4,37.28,37.28,18200.0,37.35,37.4,37.28,37.28,18200.0
2006-03-10 14:30:00,37.29,37.29,37.15,37.22,38200.0,37.29,37.29,37.15,37.22,38200.0
2006-03-10 14:35:00,37.22,37.25,37.17,37.23,20000.0,37.22,37.25,37.17,37.23,20000.0
2006-03-10 14:40:00,37.23,37.23,37.1,37.15,45900.0,37.23,37.23,37.1,37.15,45900.0
2006-03-10 14:45:00,37.14,37.2,37.02,37.03,51700.0,37.14,37.2,37.02,37.03,51700.0
2006-03-10 14:50:00,37.03,37.15,37.03,37.14,26900.0,37.03,37.15,37.03,37.14,26900.0
2006-03-10 14:55:00,37.13,37.14,36.93,36.96,63800.0,37.13,37.14,36.93,36.96,63800.0
2006-03-10 15:00:00,36.96,37.03,36.91,36.99,72200.0,36.96,37.03,36.91,36.99,72200.0
2006-03-10 15:05:00,36.99,36.99,36.89,36.95,60500.0,36.99,36.99,36.89,36.95,60500.0
2006-03-10 15:10:00,36.97,36.98,36.83,36.84,71300.0,36.97,36.98,36.83,36.84,71300.0
2006-03-10 15:15:00,36.83,36.9,36.8,36.89,83600.0,36.83,36.9,36.8,36.89,83600.0
2006-03-10 15:20:00,36.9,36.96,36.89,36.93,38500.0,36.9,36.96,36.89,36.93,38500.0
2006-03-10 15:25:00,36.94,37.03,36.93,37.03,40700.0,36.94,37.03,36.93,37.03,40700.0
2006-03-10 15:30:00,37.03,37.12,37.01,37.08,48800.0,37.03,37.12,37.01,37.08,48800.0
2006-03-10 15:35:00,37.08,37.2,37.07,37.17,48100.0,37.08,37.2,37.07,37.17,48100.0
2006-03-10 15:40:00,37.16,37.18,36.95,36.96,75000.0,37.16,37.18,36.95,36.96,75000.0
2006-03-10 15:45:00,36.97,37.04,36.96,36.98,41500.0,36.97,37.04,36.96,36.98,41500.0
2006-03-10 15:50:00,36.99,37.24,36.96,37.22,125500.0,36.99,37.24,36.96,37.22,125500.0
2006-03-10 15:55:00,37.24,37.26,37.12,37.2,97600.0,37.24,37.26,37.12,37.2,97600.0
2006-03-13 09:30:00,37.1,37.21,37.0,37.2,102900.0,37.1,37.21,37.0,37.2,102900.0
2006-03-13 09:35:00,37.2,37.34,37.13,37.14,35400.0,37.2,37.34,37.13,37.14,35400.0
2006-03-13 09:40:00,37.15,37.26,37.08,37.23,31500.0,37.15,37.26,37.08,37.23,31500.0
2006-03-13 09:45:00,37.22,37.38,37.15,37.36,20200.0,37.22,37.38,37.15,37.36,20200.0
2006-03-13 09:50:00,37.35,37.35,37.12,37.16,50000.0,37.35,37.35,37.12,37.16,50000.0
2006-03-13 09:55:00,37.15,37.2,37.0,37.0,52000.0,37.15,37.2,37.0,37.0,52000.0
2006-03-13 10:00:00,37.0,37.1,36.97,37.09,69500.0,37.0,37.1,36.97,37.09,69500.0
2006-03-13 10:05:00,37.07,37.09,37.02,37.03,69500.0,37.07,37.09,37.02,37.03,69500.0
2006-03-13 10:10:00,37.04,37.08,36.99,37.0,50900.0,37.04,37.08,36.99,37.0,50900.0
2006-03-13 10:15:00,37.0,37.12,37.0,37.07,31900.0,37.0,37.12,37.0,37.07,31900.0
2006-03-13 10:20:00,37.08,37.11,37.0,37.0,38300.0,37.08,37.11,37.0,37.0,38300.0
2006-03-13 10:25:00,36.99,37.0,36.86,36.86,68600.0,36.99,37.0,36.86,36.86,68600.0
2006-03-13 10:30:00,36.86,36.96,36.86,36.91,65800.0,36.86,36.96,36.86,36.91,65800.0
2006-03-13 10:35:00,36.9,36.92,36.85,36.86,44300.0,36.9,36.92,36.85,36.86,44300.0
2006-03-13 10:40:00,36.86,36.86,36.76,36.83,50600.0,36.86,36.86,36.76,36.83,50600.0
2006-03-13 10:45:00,36.83,36.83,36.74,36.81,38000.0,36.83,36.83,36.74,36.81,38000.0
2006-03-13 10:50:00,36.81,36.94,36.8,36.88,71100.0,36.81,36.94,36.8,36.88,71100.0
2006-03-13 10:55:00,36.88,36.89,36.87,36.89,37500.0,36.88,36.89,36.87,36.89,37500.0
2006-03-13 11:00:00,36.89,37.0,36.87,36.92,47600.0,36.89,37.0,36.87,36.92,47600.0
2006-03-13 11:05:00,36.92,36.94,36.8,36.88,42400.0,36.92,36.94,36.8,36.88,42400.0
2006-03-13 11:10:00,36.87,36.9,36.87,36.9,13900.0,36.87,36.9,36.87,36.9,13900.0
2006-03-13 11:15:00,36.89,36.93,36.89,36.9,20100.0,36.89,36.93,36.89,36.9,20100.0
2006-03-13 11:20:00,36.9,36.9,36.84,36.85,21100.0,36.9,36.9,36.84,36.85,21100.0
2006-03-13 11:25:00,36.84,36.84,36.74,36.77,31600.0,36.84,36.84,36.74,36.77,31600.0
2006-03-13 11:30:00,36.77,36.81,36.73,36.78,25400.0,36.77,36.81,36.73,36.78,25400.0
2006-03-13 11:35:00,36.79,36.85,36.78,36.83,58200.0,36.79,36.85,36.78,36.83,58200.0
2006-03-13 11:40:00,36.83,36.92,36.83,36.92,44000.0,36.83,36.92,36.83,36.92,44000.0
2006-03-13 11:45:00,36.91,36.91,36.85,36.91,58600.0,36.91,36.91,36.85,36.91,58600.0
2006-03-13 11:50:00,36.91,36.96,36.89,36.95,38900.0,36.91,36.96,36.89,36.95,38900.0
2006-03-13 11:55:00,36.96,36.96,36.9,36.9,45800.0,36.96,36.96,36.9,36.9,45800.0
2006-03-13 12:00:00,36.9,36.91,36.89,36.9,74900.0,36.9,36.91,36.89,36.9,74900.0
2006-03-13 12:05:00,36.9,37.01,36.88,36.98,61600.0,36.9,37.01,36.88,36.98,61600.0
2006-03-13 12:10:00,36.98,37.0,36.96,36.99,13200.0,36.98,37.0,36.96,36.99,13200.0
2006-03-13 12:15:00,36.99,37.01,36.95,36.97,38100.0,36.99,37.01,36.95,36.97,38100.0
2006-03-13 12:20:00,36.97,37.0,36.95,36.96,21800.0,36.97,37.0,36.95,36.96,21800.0
2006-03-13 12:25:00,36.97,36.98,36.95,36.96,14900.0,36.97,36.98,36.95,36.96,14900.0
2006-03-13 12:30:00,36.97,36.97,36.94,36.97,13200.0,36.97,36.97,36.94,36.97,13200.0
2006-03-13 12:35:00,36.97,36.99,36.94,36.98,20800.0,36.97,36.99,36.94,36.98,20800.0
2006-03-13 12:40:00,36.97,36.98,36.96,36.98,7300.0,36.97,36.98,36.96,36.98,7300.0
2006-03-13 12:45:00,36.98,37.0,36.98,36.99,18500.0,36.98,37.0,36.98,36.99,18500.0
2006-03-13 12:50:00,36.99,37.0,36.96,37.0,14900.0,36.99,37.0,36.96,37.0,14900.0
2006-03-13 12:55:00,36.99,37.01,36.99,37.0,21100.0,36.99,37.01,36.99,37.0,21100.0
2006-03-13 13:00:00,36.99,37.0,36.99,37.0,21300.0,36.99,37.0,36.99,37.0,21300.0
2006-03-13 13:05:00,37.0,37.0,36.92,36.95,23400.0,37.0,37.0,36.92,36.95,23400.0
2006-03-13 13:10:00,36.95,36.97,36.95,36.95,9200.0,36.95,36.97,36.95,36.95,9200.0
2006-03-13 13:15:00,36.95,36.97,36.89,36.96,39500.0,36.95,36.97,36.89,36.96,39500.0
2006-03-13 13:20:00,36.97,36.97,36.89,36.89,33400.0,36.97,36.97,36.89,36.89,33400.0
2006-03-13 13:25:00,36.89,36.98,36.86,36.98,30300.0,36.89,36.98,36.86,36.98,30300.0
2006-03-13 13:30:00,36.98,37.0,36.93,36.95,39100.0,36.98,37.0,36.93,36.95,39100.0
2006-03-13 13:35:00,36.97,37.0,36.94,36.95,52800.0,36.97,37.0,36.94,36.95,52800.0
2006-03-13 13:40:00,36.94,36.99,36.93,36.96,44900.0,36.94,36.99,36.93,36.96,44900.0
2006-03-13 13:45:00,36.96,36.99,36.93,36.98,24300.0,36.96,36.99,36.93,36.98,24300.0
2006-03-13 13:50:00,36.98,37.0,36.96,36.99,111200.0,36.98,37.0,36.96,36.99,111200.0
2006-03-13 13:55:00,36.99,37.0,36.92,36.99,35900.0,36.99,37.0,36.92,36.99,35900.0
2006-03-13 14:00:00,37.0,37.12,36.99,37.11,61100.0,37.0,37.12,36.99,37.11,61100.0
2006-03-13 14:05:00,37.1,37.1,37.05,37.1,23500.0,37.1,37.1,37.05,37.1,23500.0
2006-03-13 14:10:00,37.11,37.2,37.11,37.17,71300.0,37.11,37.2,37.11,37.17,71300.0
2006-03-13 14:15:00,37.16,37.26,37.07,37.2,72000.0,37.16,37.26,37.07,37.2,72000.0
2006-03-13 14:20:00,37.18,37.24,37.18,37.24,54100.0,37.18,37.24,37.18,37.24,54100.0
2006-03-13 14:25:00,37.23,37.65,37.15,37.2,57000.0,37.23,37.65,37.15,37.2,57000.0
2006-03-13 14:30:00,37.19,37.21,37.15,37.16,30700.0,37.19,37.21,37.15,37.16,30700.0
2006-03-13 14:35:00,37.16,37.2,37.15,37.2,31100.0,37.16,37.2,37.15,37.2,31100.0
2006-03-13 14:40:00,37.2,37.21,37.17,37.18,42700.0,37.2,37.21,37.17,37.18,42700.0
2006-03-13 14:45:00,37.18,37.19,37.14,37.15,39700.0,37.18,37.19,37.14,37.15,39700.0
2006-03-13 14:50:00,37.16,37.19,37.14,37.19,31100.0,37.16,37.19,37.14,37.19,31100.0
2006-03-13 14:55:00,37.18,37.19,37.09,37.11,25100.0,37.18,37.19,37.09,37.11,25100.0
2006-03-13 15:00:00,37.11,37.17,37.1,37.17,26800.0,37.11,37.17,37.1,37.17,26800.0
2006-03-13 15:05:00,37.16,37.18,37.07,37.15,72100.0,37.16,37.18,37.07,37.15,72100.0
2006-03-13 15:10:00,37.14,37.25,37.14,37.25,77200.0,37.14,37.25,37.14,37.25,77200.0
2006-03-13 15:15:00,37.25,37.25,37.16,37.19,24100.0,37.25,37.25,37.16,37.19,24100.0
2006-03-13 15:20:00,37.19,37.19,37.07,37.14,37200.0,37.19,37.19,37.07,37.14,37200.0
2006-03-13 15:25:00,37.15,37.16,37.07,37.1,53400.0,37.15,37.16,37.07,37.1,53400.0
2006-03-13 15:30:00,37.1,37.15,37.06,37.15,29500.0,37.1,37.15,37.06,37.15,29500.0
2006-03-13 15:35:00,37.15,37.2,37.14,37.18,25300.0,37.15,37.2,37.14,37.18,25300.0
2006-03-13 15:40:00,37.18,37.18,37.16,37.17,12500.0,37.18,37.18,37.16,37.17,12500.0
2006-03-13 15:45:00,37.17,37.17,37.14,37.15,31400.0,37.17,37.17,37.14,37.15,31400.0
2006-03-13 15:50:00,37.15,37.15,37.13,37.14,33800.0,37.15,37.15,37.13,37.14,33800.0
2006-03-13 15:55:00,37.14,37.18,37.09,37.18,95900.0,37.14,37.18,37.09,37.18,95900.0
2006-03-14 09:30:00,37.1,37.2,37.06,37.12,140600.0,37.1,37.2,37.06,37.12,140600.0
2006-03-14 09:35:00,37.11,37.25,37.07,37.2,66300.0,37.11,37.25,37.07,37.2,66300.0
2006-03-14 09:40:00,37.21,37.4,37.17,37.4,43200.0,37.21,37.4,37.17,37.4,43200.0
2006-03-14 09:45:00,37.38,37.85,37.37,37.69,135000.0,37.38,37.85,37.37,37.69,135000.0
2006-03-14 09:50:00,37.7,38.01,37.68,37.81,141700.0,37.7,38.01,37.68,37.81,141700.0
2006-03-14 09:55:00,37.8,37.82,37.75,37.79,42000.0,37.8,37.82,37.75,37.79,42000.0
2006-03-14 10:00:00,37.8,37.85,37.5,37.5,62300.0,37.8,37.85,37.5,37.5,62300.0
2006-03-14 10:05:00,37.5,37.54,37.45,37.5,46000.0,37.5,37.54,37.45,37.5,46000.0
2006-03-14 10:10:00,37.5,37.5,37.44,37.46,11300.0,37.5,37.5,37.44,37.46,11300.0
2006-03-14 10:15:00,37.44,37.45,37.42,37.42,21900.0,37.44,37.45,37.42,37.42,21900.0
2006-03-14 10:20:00,37.43,37.43,37.18,37.2,51300.0,37.43,37.43,37.18,37.2,51300.0
2006-03-14 10:25:00,37.2,37.23,37.17,37.18,32800.0,37.2,37.23,37.17,37.18,32800.0
2006-03-14 10:30:00,37.17,37.2,37.17,37.2,39500.0,37.17,37.2,37.17,37.2,39500.0
2006-03-14 10:35:00,37.2,37.21,37.09,37.09,41300.0,37.2,37.21,37.09,37.09,41300.0
2006-03-14 10:40:00,37.1,37.14,37.06,37.1,33900.0,37.1,37.14,37.06,37.1,33900.0
2006-03-14 10:45:00,37.1,37.1,37.06,37.08,29200.0,37.1,37.1,37.06,37.08,29200.0
2006-03-14 10:50:00,37.08,37.09,37.0,37.04,50400.0,37.08,37.09,37.0,37.04,50400.0
2006-03-14 10:55:00,37.04,37.05,37.0,37.03,12300.0,37.04,37.05,37.0,37.03,12300.0
2006-03-14 11:00:00,37.02,37.04,36.97,36.98,31200.0,37.02,37.04,36.97,36.98,31200.0
2006-03-14 11:05:00,36.97,37.04,36.96,37.03,40600.0,36.97,37.04,36.96,37.03,40600.0
2006-03-14 11:10:00,37.03,37.04,36.98,37.01,22400.0,37.03,37.04,36.98,37.01,22400.0
2006-03-14 11:15:00,37.01,37.04,37.0,37.04,34200.0,37.01,37.04,37.0,37.04,34200.0
2006-03-14 11:20:00,37.04,37.29,37.04,37.24,53200.0,37.04,37.29,37.04,37.24,53200.0
2006-03-14 11:25:00,37.25,37.35,37.25,37.29,62200.0,37.25,37.35,37.25,37.29,62200.0
2006-03-14 11:30:00,37.28,37.5,37.28,37.42,59200.0,37.28,37.5,37.28,37.42,59200.0
2006-03-14 11:35:00,37.42,37.42,37.34,37.36,23100.0,37.42,37.42,37.34,37.36,23100.0
2006-03-14 11:40:00,37.36,37.36,37.24,37.25,37700.0,37.36,37.36,37.24,37.25,37700.0
2006-03-14 11:45:00,37.25,37.25,37.22,37.22,15800.0,37.25,37.25,37.22,37.22,15800.0
2006-03-14 11:50:00,37.22,37.26,37.21,37.26,25700.0,37.22,37.26,37.21,37.26,25700.0
2006-03-14 11:55:00,37.26,37.27,37.25,37.27,14800.0,37.26,37.27,37.25,37.27,14800.0
2006-03-14 12:00:00,37.26,37.29,37.21,37.21,23200.0,37.26,37.29,37.21,37.21,23200.0
2006-03-14 12:05:00,37.21,37.21,37.1,37.1,25600.0,37.21,37.21,37.1,37.1,25600.0
2006-03-14 12:10:00,37.1,37.12,37.08,37.11,21000.0,37.1,37.12,37.08,37.11,21000.0
2006-03-14 12:15:00,37.1,37.13,37.07,37.13,25200.0,37.1,37.13,37.07,37.13,25200.0
2006-03-14 12:20:00,37.13,37.14,37.1,37.11,11900.0,37.13,37.14,37.1,37.11,11900.0
2006-03-14 12:25:00,37.1,37.16,37.09,37.1,36200.0,37.1,37.16,37.09,37.1,36200.0
2006-03-14 12:30:00,37.09,37.09,37.02,37.03,32900.0,37.09,37.09,37.02,37.03,32900.0
2006-03-14 12:35:00,37.03,37.03,37.02,37.02,18100.0,37.03,37.03,37.02,37.02,18100.0
2006-03-14 12:40:00,37.03,37.04,36.97,37.0,33400.0,37.03,37.04,36.97,37.0,33400.0
2006-03-14 12:45:00,37.0,37.1,37.0,37.1,30600.0,37.0,37.1,37.0,37.1,30600.0
2006-03-14 12:50:00,37.1,37.1,37.08,37.09,10500.0,37.1,37.1,37.08,37.09,10500.0
2006-03-14 12:55:00,37.08,37.09,37.04,37.05,13100.0,37.08,37.09,37.04,37.05,13100.0
2006-03-14 13:00:00,37.05,37.06,37.01,37.04,29300.0,37.05,37.06,37.01,37.04,29300.0
2006-03-14 13:05:00,37.03,37.15,37.03,37.13,34500.0,37.03,37.15,37.03,37.13,34500.0
2006-03-14 13:10:00,37.13,37.23,37.13,37.21,18400.0,37.13,37.23,37.13,37.21,18400.0
2006-03-14 13:15:00,37.22,37.31,37.2,37.31,41500.0,37.22,37.31,37.2,37.31,41500.0
2006-03-14 13:20:00,37.31,37.55,37.28,37.55,92300.0,37.31,37.55,37.28,37.55,92300.0
2006-03-14 13:25:00,37.55,37.56,37.44,37.44,53400.0,37.55,37.56,37.44,37.44,53400.0
2006-03-14 13:30:00,37.44,37.45,37.35,37.39,47600.0,37.44,37.45,37.35,37.39,47600.0
2006-03-14 13:35:00,37.38,37.45,37.38,37.43,24500.0,37.38,37.45,37.38,37.43,24500.0
2006-03-14 13:40:00,37.44,37.44,37.26,37.26,42800.0,37.44,37.44,37.26,37.26,42800.0
2006-03-14 13:45:00,37.26,37.33,37.22,37.33,40200.0,37.26,37.33,37.22,37.33,40200.0
2006-03-14 13:50:00,37.33,37.36,37.28,37.28,30800.0,37.33,37.36,37.28,37.28,30800.0
2006-03-14 13:55:00,37.29,37.29,37.11,37.15,53600.0,37.29,37.29,37.11,37.15,53600.0
2006-03-14 14:00:00,37.16,37.23,37.09,37.23,39300.0,37.16,37.23,37.09,37.23,39300.0
2006-03-14 14:05:00,37.22,37.28,37.19,37.28,18200.0,37.22,37.28,37.19,37.28,18200.0
2006-03-14 14:10:00,37.27,37.28,37.19,37.25,20500.0,37.27,37.28,37.19,37.25,20500.0
2006-03-14 14:15:00,37.25,37.44,37.22,37.33,39900.0,37.25,37.44,37.22,37.33,39900.0
2006-03-14 14:20:00,37.32,37.55,37.32,37.45,40000.0,37.32,37.55,37.32,37.45,40000.0
2006-03-14 14:25:00,37.44,37.5,37.43,37.47,21700.0,37.44,37.5,37.43,37.47,21700.0
2006-03-14 14:30:00,37.46,37.46,37.39,37.39,15600.0,37.46,37.46,37.39,37.39,15600.0
2006-03-14 14:35:00,37.44,37.44,37.34,37.34,53700.0,37.44,37.44,37.34,37.34,53700.0
2006-03-14 14:40:00,37.34,37.42,37.33,37.41,69800.0,37.34,37.42,37.33,37.41,69800.0
2006-03-14 14:45:00,37.42,37.57,37.42,37.57,42600.0,37.42,37.57,37.42,37.57,42600.0
2006-03-14 14:50:00,37.56,37.58,37.55,37.55,16000.0,37.56,37.58,37.55,37.55,16000.0
2006-03-14 14:55:00,37.55,37.57,37.47,37.49,26300.0,37.55,37.57,37.47,37.49,26300.0
2006-03-14 15:00:00,37.48,37.51,37.47,37.48,32000.0,37.48,37.51,37.47,37.48,32000.0
2006-03-14 15:05:00,37.48,37.51,37.43,37.46,42600.0,37.48,37.51,37.43,37.46,42600.0
2006-03-14 15:10:00,37.47,37.47,37.41,37.42,30800.0,37.47,37.47,37.41,37.42,30800.0
2006-03-14 15:15:00,37.41,37.45,37.38,37.45,32400.0,37.41,37.45,37.38,37.45,32400.0
2006-03-14 15:20:00,37.44,37.44,37.41,37.43,15900.0,37.44,37.44,37.41,37.43,15900.0
2006-03-14 15:25:00,37.42,37.44,37.4,37.44,35700.0,37.42,37.44,37.4,37.44,35700.0
2006-03-14 15:30:00,37.44,37.61,37.42,37.55,81700.0,37.44,37.61,37.42,37.55,81700.0
2006-03-14 15:35:00,37.53,37.53,37.45,37.5,38400.0,37.53,37.53,37.45,37.5,38400.0
2006-03-14 15:40:00,37.5,37.52,37.39,37.41,48800.0,37.5,37.52,37.39,37.41,48800.0
2006-03-14 15:45:00,37.41,37.41,37.36,37.4,45100.0,37.41,37.41,37.36,37.4,45100.0
2006-03-14 15:50:00,37.4,37.41,37.37,37.4,73500.0,37.4,37.41,37.37,37.4,73500.0
2006-03-14 15:55:00,37.4,37.45,37.39,37.43,89500.0,37.4,37.45,37.39,37.43,89500.0
2006-03-15 09:30:00,37.64,37.67,37.45,37.64,105200.0,37.64,37.67,37.45,37.64,105200.0
2006-03-15 09:35:00,37.62,37.71,37.57,37.67,37900.0,37.62,37.71,37.57,37.67,37900.0
2006-03-15 09:40:00,37.66,37.69,37.52,37.52,31000.0,37.66,37.69,37.52,37.52,31000.0
2006-03-15 09:45:00,37.51,37.62,37.41,37.46,60500.0,37.51,37.62,37.41,37.46,60500.0
2006-03-15 09:50:00,37.45,37.62,37.41,37.52,44600.0,37.45,37.62,37.41,37.52,44600.0
2006-03-15 09:55:00,37.5,37.63,37.48,37.62,28400.0,37.5,37.63,37.48,37.62,28400.0
2006-03-15 10:00:00,37.62,37.76,37.6,37.69,48000.0,37.62,37.76,37.6,37.69,48000.0
2006-03-15 10:05:00,37.69,37.7,37.64,37.67,33900.0,37.69,37.7,37.64,37.67,33900.0
2006-03-15 10:10:00,37.67,37.69,37.65,37.66,50200.0,37.67,37.69,37.65,37.66,50200.0
2006-03-15 10:15:00,37.67,37.68,37.59,37.61,39800.0,37.67,37.68,37.59,37.61,39800.0
2006-03-15 10:20:00,37.6,37.6,37.4,37.42,43900.0,37.6,37.6,37.4,37.42,43900.0
2006-03-15 10:25:00,37.41,37.52,37.41,37.51,30900.0,37.41,37.52,37.41,37.51,30900.0
2006-03-15 10:30:00,37.51,37.62,37.49,37.5,51500.0,37.51,37.62,37.49,37.5,51500.0
2006-03-15 10:35:00,37.5,37.54,37.39,37.39,43100.0,37.5,37.54,37.39,37.39,43100.0
2006-03-15 10:40:00,37.4,37.62,37.4,37.6,62900.0,37.4,37.62,37.4,37.6,62900.0
2006-03-15 10:45:00,37.59,37.67,37.5,37.66,46200.0,37.59,37.67,37.5,37.66,46200.0
2006-03-15 10:50:00,37.66,37.67,37.47,37.54,82900.0,37.66,37.67,37.47,37.54,82900.0
2006-03-15 10:55:00,37.54,37.58,37.47,37.47,22800.0,37.54,37.58,37.47,37.47,22800.0
2006-03-15 11:00:00,37.47,37.57,37.44,37.48,59200.0,37.47,37.57,37.44,37.48,59200.0
2006-03-15 11:05:00,37.47,37.55,37.47,37.54,48400.0,37.47,37.55,37.47,37.54,48400.0
2006-03-15 11:10:00,37.54,37.54,37.47,37.53,32600.0,37.54,37.54,37.47,37.53,32600.0
2006-03-15 11:15:00,37.52,37.53,37.47,37.47,22600.0,37.52,37.53,37.47,37.47,22600.0
2006-03-15 11:20:00,37.47,37.51,37.42,37.47,51100.0,37.47,37.51,37.42,37.47,51100.0
2006-03-15 11:25:00,37.47,37.54,37.43,37.53,47300.0,37.47,37.54,37.43,37.53,47300.0
2006-03-15 11:30:00,37.54,37.54,37.44,37.49,65500.0,37.54,37.54,37.44,37.49,65500.0
2006-03-15 11:35:00,37.47,37.48,37.37,37.4,20100.0,37.47,37.48,37.37,37.4,20100.0
2006-03-15 11:40:00,37.4,37.4,37.33,37.33,18700.0,37.4,37.4,37.33,37.33,18700.0
2006-03-15 11:45:00,37.33,37.37,37.25,37.27,33000.0,37.33,37.37,37.25,37.27,33000.0
2006-03-15 11:50:00,37.27,37.41,37.27,37.41,22800.0,37.27,37.41,37.27,37.41,22800.0
2006-03-15 11:55:00,37.4,37.5,37.38,37.42,55100.0,37.4,37.5,37.38,37.42,55100.0
2006-03-15 12:00:00,37.42,37.42,37.27,37.35,46500.0,37.42,37.42,37.27,37.35,46500.0
2006-03-15 12:05:00,37.33,37.39,37.33,37.34,22300.0,37.33,37.39,37.33,37.34,22300.0
2006-03-15 12:10:00,37.33,37.36,37.31,37.33,24300.0,37.33,37.36,37.31,37.33,24300.0
2006-03-15 12:15:00,37.34,37.56,37.34,37.53,49200.0,37.34,37.56,37.34,37.53,49200.0
2006-03-15 12:20:00,37.52,37.56,37.52,37.56,12200.0,37.52,37.56,37.52,37.56,12200.0
2006-03-15 12:25:00,37.54,37.56,37.48,37.51,16200.0,37.54,37.56,37.48,37.51,16200.0
2006-03-15 12:30:00,37.51,37.52,37.5,37.52,7200.0,37.51,37.52,37.5,37.52,7200.0
2006-03-15 12:35:00,37.52,37.53,37.5,37.51,9600.0,37.52,37.53,37.5,37.51,9600.0
2006-03-15 12:40:00,37.51,37.59,37.51,37.59,10000.0,37.51,37.59,37.51,37.59,10000.0
2006-03-15 12:45:00,37.58,37.59,37.57,37.59,8800.0,37.58,37.59,37.57,37.59,8800.0
2006-03-15 12:50:00,37.59,37.61,37.59,37.6,15800.0,37.59,37.61,37.59,37.6,15800.0
2006-03-15 12:55:00,37.58,37.67,37.58,37.65,25900.0,37.58,37.67,37.58,37.65,25900.0
2006-03-15 13:00:00,37.65,37.65,37.61,37.61,19300.0,37.65,37.65,37.61,37.61,19300.0
2006-03-15 13:05:00,37.6,37.61,37.55,37.56,19700.0,37.6,37.61,37.55,37.56,19700.0
2006-03-15 13:10:00,37.55,37.56,37.51,37.51,28700.0,37.55,37.56,37.51,37.51,28700.0
2006-03-15 13:15:00,37.51,37.51,37.41,37.42,48800.0,37.51,37.51,37.41,37.42,48800.0
2006-03-15 13:20:00,37.41,37.44,37.31,37.32,159700.0,37.41,37.44,37.31,37.32,159700.0
2006-03-15 13:25:00,37.32,37.4,37.31,37.4,72400.0,37.32,37.4,37.31,37.4,72400.0
2006-03-15 13:30:00,37.39,37.49,37.39,37.45,69500.0,37.39,37.49,37.39,37.45,69500.0
2006-03-15 13:35:00,37.46,37.46,37.36,37.38,19000.0,37.46,37.46,37.36,37.38,19000.0
2006-03-15 13:40:00,37.37,37.38,37.32,37.32,18900.0,37.37,37.38,37.32,37.32,18900.0
2006-03-15 13:45:00,37.32,37.37,37.31,37.37,16000.0,37.32,37.37,37.31,37.37,16000.0
2006-03-15 13:50:00,37.36,37.37,37.33,37.35,15600.0,37.36,37.37,37.33,37.35,15600.0
2006-03-15 13:55:00,37.33,37.49,37.33,37.49,38100.0,37.33,37.49,37.33,37.49,38100.0
2006-03-15 14:00:00,37.48,37.56,37.43,37.43,31500.0,37.48,37.56,37.43,37.43,31500.0
2006-03-15 14:05:00,37.43,37.46,37.41,37.44,29800.0,37.43,37.46,37.41,37.44,29800.0
2006-03-15 14:10:00,37.44,37.45,37.42,37.45,45600.0,37.44,37.45,37.42,37.45,45600.0
2006-03-15 14:15:00,37.44,37.47,37.41,37.44,49200.0,37.44,37.47,37.41,37.44,49200.0
2006-03-15 14:20:00,37.43,37.46,37.38,37.41,43500.0,37.43,37.46,37.38,37.41,43500.0
2006-03-15 14:25:00,37.41,37.46,37.4,37.4,39200.0,37.41,37.46,37.4,37.4,39200.0
2006-03-15 14:30:00,37.4,37.44,37.34,37.35,61000.0,37.4,37.44,37.34,37.35,61000.0
2006-03-15 14:35:00,37.35,37.36,37.33,37.35,54900.0,37.35,37.36,37.33,37.35,54900.0
2006-03-15 14:40:00,37.35,37.35,37.18,37.19,96800.0,37.35,37.35,37.18,37.19,96800.0
2006-03-15 14:45:00,37.19,37.28,37.19,37.26,55700.0,37.19,37.28,37.19,37.26,55700.0
2006-03-15 14:50:00,37.25,37.26,37.15,37.15,67300.0,37.25,37.26,37.15,37.15,67300.0
2006-03-15 14:55:00,37.14,37.18,37.12,37.13,45800.0,37.14,37.18,37.12,37.13,45800.0
2006-03-15 15:00:00,37.14,37.16,37.11,37.14,53900.0,37.14,37.16,37.11,37.14,53900.0
2006-03-15 15:05:00,37.13,37.15,37.11,37.12,109300.0,37.13,37.15,37.11,37.12,109300.0
2006-03-15 15:10:00,37.12,37.12,37.08,37.1,75100.0,37.12,37.12,37.08,37.1,75100.0
2006-03-15 15:15:00,37.09,37.1,37.03,37.06,68600.0,37.09,37.1,37.03,37.06,68600.0
2006-03-15 15:20:00,37.05,37.08,37.05,37.05,82100.0,37.05,37.08,37.05,37.05,82100.0
2006-03-15 15:25:00,37.04,37.07,37.01,37.05,118900.0,37.04,37.07,37.01,37.05,118900.0
2006-03-15 15:30:00,37.05,37.08,37.04,37.07,80000.0,37.05,37.08,37.04,37.07,80000.0
2006-03-15 15:35:00,37.08,37.21,37.07,37.13,110400.0,37.08,37.21,37.07,37.13,110400.0
2006-03-15 15:40:00,37.13,37.13,37.06,37.06,105900.0,37.13,37.13,37.06,37.06,105900.0
2006-03-15 15:45:00,37.06,37.07,37.02,37.03,66900.0,37.06,37.07,37.02,37.03,66900.0
2006-03-15 15:50:00,37.03,37.12,36.95,37.02,183200.0,37.03,37.12,36.95,37.02,183200.0
2006-03-15 15:55:00,37.03,37.11,36.99,37.11,214500.0,37.03,37.11,36.99,37.11,214500.0
2006-03-16 09:30:00,37.0,37.16,36.9,37.15,209100.0,37.0,37.16,36.9,37.15,209100.0
2006-03-16 09:35:00,37.14,37.24,37.14,37.23,34800.0,37.14,37.24,37.14,37.23,34800.0
2006-03-16 09:40:00,37.23,37.29,37.21,37.28,56800.0,37.23,37.29,37.21,37.28,56800.0
2006-03-16 09:45:00,37.28,37.35,37.28,37.33,32900.0,37.28,37.35,37.28,37.33,32900.0
2006-03-16 09:50:00,37.33,37.35,37.25,37.32,27600.0,37.33,37.35,37.25,37.32,27600.0
2006-03-16 09:55:00,37.31,37.31,37.24,37.27,31800.0,37.31,37.31,37.24,37.27,31800.0
2006-03-16 10:00:00,37.27,37.32,37.26,37.3,57300.0,37.27,37.32,37.26,37.3,57300.0
2006-03-16 10:05:00,37.31,37.33,37.25,37.3,49100.0,37.31,37.33,37.25,37.3,49100.0
2006-03-16 10:10:00,37.3,37.3,37.21,37.28,41400.0,37.3,37.3,37.21,37.28,41400.0
2006-03-16 10:15:00,37.27,37.29,37.18,37.19,32200.0,37.27,37.29,37.18,37.19,32200.0
2006-03-16 10:20:00,37.19,37.19,36.89,36.98,63600.0,37.19,37.19,36.89,36.98,63600.0
2006-03-16 10:25:00,36.98,37.0,36.89,37.0,68300.0,36.98,37.0,36.89,37.0,68300.0
2006-03-16 10:30:00,37.0,37.06,36.95,37.0,60100.0,37.0,37.06,36.95,37.0,60100.0
2006-03-16 10:35:00,37.01,37.1,36.99,37.07,78300.0,37.01,37.1,36.99,37.07,78300.0
2006-03-16 10:40:00,37.07,37.1,37.05,37.07,50500.0,37.07,37.1,37.05,37.07,50500.0
2006-03-16 10:45:00,37.06,37.08,37.02,37.04,65500.0,37.06,37.08,37.02,37.04,65500.0
2006-03-16 10:50:00,37.04,37.05,36.99,37.0,136500.0,37.04,37.05,36.99,37.0,136500.0
2006-03-16 10:55:00,37.01,37.06,36.98,37.05,57400.0,37.01,37.06,36.98,37.05,57400.0
2006-03-16 11:00:00,37.05,37.05,36.95,36.96,41400.0,37.05,37.05,36.95,36.96,41400.0
2006-03-16 11:05:00,36.96,36.97,36.9,36.93,47200.0,36.96,36.97,36.9,36.93,47200.0
2006-03-16 11:10:00,36.92,37.0,36.9,36.98,28000.0,36.92,37.0,36.9,36.98,28000.0
2006-03-16 11:15:00,36.98,37.0,36.91,36.93,33100.0,36.98,37.0,36.91,36.93,33100.0
2006-03-16 11:20:00,36.92,36.99,36.9,36.99,53200.0,36.92,36.99,36.9,36.99,53200.0
2006-03-16 11:25:00,36.98,36.99,36.92,36.97,28300.0,36.98,36.99,36.92,36.97,28300.0
2006-03-16 11:30:00,36.97,37.0,36.93,36.97,50200.0,36.97,37.0,36.93,36.97,50200.0
2006-03-16 11:35:00,36.97,36.98,36.92,36.95,38700.0,36.97,36.98,36.92,36.95,38700.0
2006-03-16 11:40:00,36.95,37.0,36.95,36.98,41000.0,36.95,37.0,36.95,36.98,41000.0
2006-03-16 11:45:00,36.97,37.0,36.94,36.96,41300.0,36.97,37.0,36.94,36.96,41300.0
2006-03-16 11:50:00,36.96,37.0,36.95,36.98,14500.0,36.96,37.0,36.95,36.98,14500.0
2006-03-16 11:55:00,36.97,37.06,36.96,37.04,37000.0,36.97,37.06,36.96,37.04,37000.0
2006-03-16 12:00:00,37.04,37.09,37.02,37.09,35100.0,37.04,37.09,37.02,37.09,35100.0
2006-03-16 12:05:00,37.08,37.12,37.06,37.07,65000.0,37.08,37.12,37.06,37.07,65000.0
2006-03-16 12:10:00,37.07,37.16,37.04,37.05,46200.0,37.07,37.16,37.04,37.05,46200.0
2006-03-16 12:15:00,37.05,37.05,36.92,36.93,38000.0,37.05,37.05,36.92,36.93,38000.0
2006-03-16 12:20:00,36.93,37.02,36.92,36.98,96700.0,36.93,37.02,36.92,36.98,96700.0
2006-03-16 12:25:00,36.98,36.98,36.94,36.95,50600.0,36.98,36.98,36.94,36.95,50600.0
2006-03-16 12:30:00,36.94,36.96,36.92,36.92,25900.0,36.94,36.96,36.92,36.92,25900.0
2006-03-16 12:35:00,36.92,36.92,36.87,36.87,66700.0,36.92,36.92,36.87,36.87,66700.0
2006-03-16 12:40:00,36.87,36.88,36.85,36.87,22300.0,36.87,36.88,36.85,36.87,22300.0
2006-03-16 12:45:00,36.88,36.91,36.88,36.89,30200.0,36.88,36.91,36.88,36.89,30200.0
2006-03-16 12:50:00,36.89,36.95,36.89,36.92,27900.0,36.89,36.95,36.89,36.92,27900.0
2006-03-16 12:55:00,36.91,36.95,36.89,36.89,18500.0,36.91,36.95,36.89,36.89,18500.0
2006-03-16 13:00:00,36.89,36.89,36.77,36.78,56500.0,36.89,36.89,36.77,36.78,56500.0
2006-03-16 13:05:00,36.77,36.79,36.75,36.75,50800.0,36.77,36.79,36.75,36.75,50800.0
2006-03-16 13:10:00,36.75,36.77,36.56,36.71,110500.0,36.75,36.77,36.56,36.71,110500.0
2006-03-16 13:15:00,36.71,36.76,36.65,36.72,65900.0,36.71,36.76,36.65,36.72,65900.0
2006-03-16 13:20:00,36.72,36.75,36.64,36.75,46100.0,36.72,36.75,36.64,36.75,46100.0
2006-03-16 13:25:00,36.76,36.85,36.74,36.79,33700.0,36.76,36.85,36.74,36.79,33700.0
2006-03-16 13:30:00,36.79,36.83,36.77,36.82,22700.0,36.79,36.83,36.77,36.82,22700.0
2006-03-16 13:35:00,36.82,36.84,36.81,36.84,25300.0,36.82,36.84,36.81,36.84,25300.0
2006-03-16 13:40:00,36.85,36.86,36.84,36.86,33100.0,36.85,36.86,36.84,36.86,33100.0
2006-03-16 13:45:00,36.86,36.86,36.76,36.78,29900.0,36.86,36.86,36.76,36.78,29900.0
2006-03-16 13:50:00,36.78,36.8,36.7,36.7,72800.0,36.78,36.8,36.7,36.7,72800.0
2006-03-16 13:55:00,36.71,36.76,36.69,36.71,49900.0,36.71,36.76,36.69,36.71,49900.0
2006-03-16 14:00:00,36.7,36.71,36.66,36.69,19400.0,36.7,36.71,36.66,36.69,19400.0
2006-03-16 14:05:00,36.69,36.77,36.67,36.73,109100.0,36.69,36.77,36.67,36.73,109100.0
2006-03-16 14:10:00,36.73,36.74,36.67,36.69,24300.0,36.73,36.74,36.67,36.69,24300.0
2006-03-16 14:15:00,36.69,36.69,36.58,36.61,83500.0,36.69,36.69,36.58,36.61,83500.0
2006-03-16 14:20:00,36.6,36.61,36.54,36.59,63400.0,36.6,36.61,36.54,36.59,63400.0
2006-03-16 14:25:00,36.59,36.61,36.56,36.6,54700.0,36.59,36.61,36.56,36.6,54700.0
2006-03-16 14:30:00,36.6,36.6,36.55,36.57,33800.0,36.6,36.6,36.55,36.57,33800.0
2006-03-16 14:35:00,36.58,36.6,36.51,36.51,43500.0,36.58,36.6,36.51,36.51,43500.0
2006-03-16 14:40:00,36.52,36.52,36.4,36.43,108300.0,36.52,36.52,36.4,36.43,108300.0
2006-03-16 14:45:00,36.43,36.45,36.3,36.37,155200.0,36.43,36.45,36.3,36.37,155200.0
2006-03-16 14:50:00,36.38,36.41,36.38,36.38,59100.0,36.38,36.41,36.38,36.38,59100.0
2006-03-16 14:55:00,36.38,36.41,36.29,36.3,50100.0,36.38,36.41,36.29,36.3,50100.0
2006-03-16 15:00:00,36.3,36.33,36.24,36.33,132900.0,36.3,36.33,36.24,36.33,132900.0
2006-03-16 15:05:00,36.33,36.37,36.28,36.3,114000.0,36.33,36.37,36.28,36.3,114000.0
2006-03-16 15:10:00,36.28,36.31,36.28,36.28,76700.0,36.28,36.31,36.28,36.28,76700.0
2006-03-16 15:15:00,36.28,36.28,36.16,36.17,107800.0,36.28,36.28,36.16,36.17,107800.0
2006-03-16 15:20:00,36.17,36.17,36.08,36.09,231500.0,36.17,36.17,36.08,36.09,231500.0
2006-03-16 15:25:00,36.09,36.12,36.05,36.09,181400.0,36.09,36.12,36.05,36.09,181400.0
2006-03-16 15:30:00,36.09,36.17,36.04,36.16,173900.0,36.09,36.17,36.04,36.16,173900.0
2006-03-16 15:35:00,36.16,36.19,36.11,36.12,229600.0,36.16,36.19,36.11,36.12,229600.0
2006-03-16 15:40:00,36.12,36.12,35.91,35.95,457500.0,36.12,36.12,35.91,35.95,457500.0
2006-03-16 15:45:00,35.95,36.05,35.95,36.05,155400.0,35.95,36.05,35.95,36.05,155400.0
2006-03-16 15:50:00,36.05,36.15,35.99,35.99,261200.0,36.05,36.15,35.99,35.99,261200.0
2006-03-16 15:55:00,35.99,36.03,35.93,35.93,299800.0,35.99,36.03,35.93,35.93,299800.0
2006-03-17 09:30:00,36.15,36.23,35.84,35.84,2763900.0,36.15,36.23,35.84,35.84,2763900.0
2006-03-17 09:35:00,35.83,35.85,35.62,35.75,153800.0,35.83,35.85,35.62,35.75,153800.0
2006-03-17 09:40:00,35.75,35.85,35.73,35.8,76900.0,35.75,35.85,35.73,35.8,76900.0
2006-03-17 09:45:00,35.8,35.81,35.65,35.66,102500.0,35.8,35.81,35.65,35.66,102500.0
2006-03-17 09:50:00,35.68,35.69,35.62,35.65,82400.0,35.68,35.69,35.62,35.65,82400.0
2006-03-17 09:55:00,35.65,35.85,35.61,35.83,100100.0,35.65,35.85,35.61,35.83,100100.0
2006-03-17 10:00:00,35.83,36.0,35.78,35.91,93800.0,35.83,36.0,35.78,35.91,93800.0
2006-03-17 10:05:00,35.92,36.0,35.89,35.97,116600.0,35.92,36.0,35.89,35.97,116600.0
2006-03-17 10:10:00,35.95,36.15,35.95,36.1,46100.0,35.95,36.15,35.95,36.1,46100.0
2006-03-17 10:15:00,36.11,36.21,36.09,36.14,89600.0,36.11,36.21,36.09,36.14,89600.0
2006-03-17 10:20:00,36.15,36.24,36.13,36.2,57800.0,36.15,36.24,36.13,36.2,57800.0
2006-03-17 10:25:00,36.19,36.21,36.08,36.11,47800.0,36.19,36.21,36.08,36.11,47800.0
2006-03-17 10:30:00,36.1,36.11,35.92,35.94,71200.0,36.1,36.11,35.92,35.94,71200.0
2006-03-17 10:35:00,35.94,36.03,35.9,36.01,58500.0,35.94,36.03,35.9,36.01,58500.0
2006-03-17 10:40:00,36.01,36.12,36.01,36.03,20200.0,36.01,36.12,36.01,36.03,20200.0
2006-03-17 10:45:00,36.0,36.1,35.98,36.01,56400.0,36.0,36.1,35.98,36.01,56400.0
2006-03-17 10:50:00,36.02,36.04,35.98,36.0,41800.0,36.02,36.04,35.98,36.0,41800.0
2006-03-17 10:55:00,36.0,36.02,35.96,36.0,21200.0,36.0,36.02,35.96,36.0,21200.0
2006-03-17 11:00:00,36.01,36.05,35.99,36.03,22400.0,36.01,36.05,35.99,36.03,22400.0
2006-03-17 11:05:00,36.03,36.09,36.02,36.08,35500.0,36.03,36.09,36.02,36.08,35500.0
2006-03-17 11:10:00,36.08,36.1,35.94,36.03,76300.0,36.08,36.1,35.94,36.03,76300.0
2006-03-17 11:15:00,36.01,36.07,35.95,35.96,56200.0,36.01,36.07,35.95,35.96,56200.0
2006-03-17 11:20:00,35.94,36.01,35.88,35.93,66800.0,35.94,36.01,35.88,35.93,66800.0
2006-03-17 11:25:00,35.91,36.0,35.9,35.98,20000.0,35.91,36.0,35.9,35.98,20000.0
2006-03-17 11:30:00,35.97,36.02,35.93,35.99,37400.0,35.97,36.02,35.93,35.99,37400.0
2006-03-17 11:35:00,36.0,36.04,35.98,35.98,199700.0,36.0,36.04,35.98,35.98,199700.0
2006-03-17 11:40:00,35.98,36.0,35.93,35.97,59700.0,35.98,36.0,35.93,35.97,59700.0
2006-03-17 11:45:00,35.98,36.0,35.96,35.98,48100.0,35.98,36.0,35.96,35.98,48100.0
2006-03-17 11:50:00,35.99,36.02,35.97,36.01,29800.0,35.99,36.02,35.97,36.01,29800.0
2006-03-17 11:55:00,36.0,36.02,35.98,35.99,26700.0,36.0,36.02,35.98,35.99,26700.0
2006-03-17 12:00:00,35.99,36.01,35.98,36.0,49300.0,35.99,36.01,35.98,36.0,49300.0
2006-03-17 12:05:00,36.0,36.1,35.99,36.09,26500.0,36.0,36.1,35.99,36.09,26500.0
2006-03-17 12:10:00,36.09,36.14,35.99,36.0,54600.0,36.09,36.14,35.99,36.0,54600.0
2006-03-17 12:15:00,36.01,36.03,35.97,35.97,28000.0,36.01,36.03,35.97,35.97,28000.0
2006-03-17 12:20:00,35.97,36.0,35.96,35.97,14700.0,35.97,36.0,35.96,35.97,14700.0
2006-03-17 12:25:00,35.96,36.01,35.84,35.99,118700.0,35.96,36.01,35.84,35.99,118700.0
2006-03-17 12:30:00,36.0,36.05,35.97,36.04,109500.0,36.0,36.05,35.97,36.04,109500.0
2006-03-17 12:35:00,36.04,36.06,35.99,36.05,17500.0,36.04,36.06,35.99,36.05,17500.0
2006-03-17 12:40:00,36.05,36.11,36.03,36.03,23700.0,36.05,36.11,36.03,36.03,23700.0
2006-03-17 12:45:00,36.04,36.08,35.99,35.99,24600.0,36.04,36.08,35.99,35.99,24600.0
2006-03-17 12:50:00,36.0,36.0,35.97,35.97,32000.0,36.0,36.0,35.97,35.97,32000.0
2006-03-17 12:55:00,35.95,36.0,35.94,36.0,6800.0,35.95,36.0,35.94,36.0,6800.0
2006-03-17 13:00:00,36.0,36.08,35.99,36.04,24800.0,36.0,36.08,35.99,36.04,24800.0
2006-03-17 13:05:00,36.04,36.08,36.04,36.05,31100.0,36.04,36.08,36.04,36.05,31100.0
2006-03-17 13:10:00,36.05,36.05,36.02,36.03,9600.0,36.05,36.05,36.02,36.03,9600.0
2006-03-17 13:15:00,36.04,36.04,36.0,36.0,14500.0,36.04,36.04,36.0,36.0,14500.0
2006-03-17 13:20:00,35.99,36.01,35.92,35.96,26900.0,35.99,36.01,35.92,35.96,26900.0
2006-03-17 13:25:00,35.97,36.0,35.97,36.0,16700.0,35.97,36.0,35.97,36.0,16700.0
2006-03-17 13:30:00,35.99,35.99,35.86,35.98,30300.0,35.99,35.99,35.86,35.98,30300.0
2006-03-17 13:35:00,35.99,36.04,35.97,35.99,28100.0,35.99,36.04,35.97,35.99,28100.0
2006-03-17 13:40:00,35.99,36.0,35.97,35.97,20000.0,35.99,36.0,35.97,35.97,20000.0
2006-03-17 13:45:00,35.97,36.01,35.97,36.01,74900.0,35.97,36.01,35.97,36.01,74900.0
2006-03-17 13:50:00,36.01,36.03,35.99,36.03,71200.0,36.01,36.03,35.99,36.03,71200.0
2006-03-17 13:55:00,36.03,36.05,36.03,36.05,34200.0,36.03,36.05,36.03,36.05,34200.0
2006-03-17 14:00:00,36.05,36.14,36.04,36.05,86700.0,36.05,36.14,36.04,36.05,86700.0
2006-03-17 14:05:00,36.05,36.1,36.01,36.03,60600.0,36.05,36.1,36.01,36.03,60600.0
2006-03-17 14:10:00,36.02,36.05,36.02,36.03,29800.0,36.02,36.05,36.02,36.03,29800.0
2006-03-17 14:15:00,36.02,36.06,36.01,36.03,19100.0,36.02,36.06,36.01,36.03,19100.0
2006-03-17 14:20:00,36.02,36.02,36.0,36.01,27900.0,36.02,36.02,36.0,36.01,27900.0
2006-03-17 14:25:00,36.01,36.05,35.96,35.98,22400.0,36.01,36.05,35.96,35.98,22400.0
2006-03-17 14:30:00,35.99,36.01,35.99,36.0,27900.0,35.99,36.01,35.99,36.0,27900.0
2006-03-17 14:35:00,36.0,36.01,35.94,36.0,16400.0,36.0,36.01,35.94,36.0,16400.0
2006-03-17 14:40:00,36.0,36.02,35.95,35.98,82300.0,36.0,36.02,35.95,35.98,82300.0
2006-03-17 14:45:00,35.99,36.02,35.98,36.0,13300.0,35.99,36.02,35.98,36.0,13300.0
2006-03-17 14:50:00,35.99,36.0,35.94,36.0,24600.0,35.99,36.0,35.94,36.0,24600.0
2006-03-17 14:55:00,36.0,36.04,35.99,36.03,23500.0,36.0,36.04,35.99,36.03,23500.0
2006-03-17 15:00:00,36.02,36.06,36.02,36.06,13800.0,36.02,36.06,36.02,36.06,13800.0
2006-03-17 15:05:00,36.05,36.05,35.97,36.01,35800.0,36.05,36.05,35.97,36.01,35800.0
2006-03-17 15:10:00,36.01,36.06,35.99,35.99,27000.0,36.01,36.06,35.99,35.99,27000.0
2006-03-17 15:15:00,35.99,36.01,35.88,35.92,41100.0,35.99,36.01,35.88,35.92,41100.0
2006-03-17 15:20:00,35.92,35.93,35.89,35.89,34000.0,35.92,35.93,35.89,35.89,34000.0
2006-03-17 15:25:00,35.9,35.92,35.83,35.85,52000.0,35.9,35.92,35.83,35.85,52000.0
2006-03-17 15:30:00,35.85,35.92,35.8,35.83,127100.0,35.85,35.92,35.8,35.83,127100.0
2006-03-17 15:35:00,35.84,35.84,35.78,35.79,61900.0,35.84,35.84,35.78,35.79,61900.0
2006-03-17 15:40:00,35.79,35.82,35.78,35.8,111600.0,35.79,35.82,35.78,35.8,111600.0
2006-03-17 15:45:00,35.8,35.82,35.8,35.8,125700.0,35.8,35.82,35.8,35.8,125700.0
2006-03-17 15:50:00,35.79,35.9,35.77,35.89,127300.0,35.79,35.9,35.77,35.89,127300.0
2006-03-17 15:55:00,35.89,35.97,35.8,35.95,220100.0,35.89,35.97,35.8,35.95,220100.0
2006-03-20 09:30:00,36.03,36.34,35.94,36.25,181400.0,36.03,36.34,35.94,36.25,181400.0
2006-03-20 09:35:00,36.24,36.48,36.18,36.31,62600.0,36.24,36.48,36.18,36.31,62600.0
2006-03-20 09:40:00,36.26,36.43,36.23,36.34,112700.0,36.26,36.43,36.23,36.34,112700.0
2006-03-20 09:45:00,36.34,36.4,36.07,36.14,58900.0,36.34,36.4,36.07,36.14,58900.0
2006-03-20 09:50:00,36.13,36.27,36.13,36.26,64800.0,36.13,36.27,36.13,36.26,64800.0
2006-03-20 09:55:00,36.26,36.32,36.25,36.3,53200.0,36.26,36.32,36.25,36.3,53200.0
2006-03-20 10:00:00,36.31,36.38,36.31,36.34,67300.0,36.31,36.38,36.31,36.34,67300.0
2006-03-20 10:05:00,36.34,36.35,36.26,36.29,45200.0,36.34,36.35,36.26,36.29,45200.0
2006-03-20 10:10:00,36.3,36.31,36.26,36.3,40000.0,36.3,36.31,36.26,36.3,40000.0
2006-03-20 10:15:00,36.29,36.48,36.29,36.47,65700.0,36.29,36.48,36.29,36.47,65700.0
2006-03-20 10:20:00,36.48,36.54,36.48,36.52,138800.0,36.48,36.54,36.48,36.52,138800.0
2006-03-20 10:25:00,36.53,36.54,36.2,36.23,90300.0,36.53,36.54,36.2,36.23,90300.0
2006-03-20 10:30:00,36.24,36.3,36.18,36.2,99800.0,36.24,36.3,36.18,36.2,99800.0
2006-03-20 10:35:00,36.22,36.31,36.15,36.25,42400.0,36.22,36.31,36.15,36.25,42400.0
2006-03-20 10:40:00,36.26,36.31,36.23,36.29,31500.0,36.26,36.31,36.23,36.29,31500.0
2006-03-20 10:45:00,36.31,36.39,36.27,36.3,37800.0,36.31,36.39,36.27,36.3,37800.0
2006-03-20 10:50:00,36.3,36.43,36.3,36.4,19900.0,36.3,36.43,36.3,36.4,19900.0
2006-03-20 10:55:00,36.38,36.48,36.38,36.46,20900.0,36.38,36.48,36.38,36.46,20900.0
2006-03-20 11:00:00,36.48,36.51,36.4,36.44,40100.0,36.48,36.51,36.4,36.44,40100.0
2006-03-20 11:05:00,36.44,36.49,36.44,36.46,13900.0,36.44,36.49,36.44,36.46,13900.0
2006-03-20 11:10:00,36.47,36.49,36.43,36.48,21900.0,36.47,36.49,36.43,36.48,21900.0
2006-03-20 11:15:00,36.47,36.5,36.46,36.47,25500.0,36.47,36.5,36.46,36.47,25500.0
2006-03-20 11:20:00,36.47,36.48,36.4,36.43,29700.0,36.47,36.48,36.4,36.43,29700.0
2006-03-20 11:25:00,36.43,36.5,36.42,36.49,20500.0,36.43,36.5,36.42,36.49,20500.0
2006-03-20 11:30:00,36.5,36.5,36.46,36.48,16400.0,36.5,36.5,36.46,36.48,16400.0
2006-03-20 11:35:00,36.48,36.5,36.43,36.49,28100.0,36.48,36.5,36.43,36.49,28100.0
2006-03-20 11:40:00,36.49,36.49,36.43,36.47,9500.0,36.49,36.49,36.43,36.47,9500.0
2006-03-20 11:45:00,36.47,36.53,36.46,36.52,31600.0,36.47,36.53,36.46,36.52,31600.0
2006-03-20 11:50:00,36.53,36.61,36.53,36.58,20800.0,36.53,36.61,36.53,36.58,20800.0
2006-03-20 11:55:00,36.59,36.59,36.53,36.54,15700.0,36.59,36.59,36.53,36.54,15700.0
2006-03-20 12:00:00,36.54,36.6,36.53,36.59,17600.0,36.54,36.6,36.53,36.59,17600.0
2006-03-20 12:05:00,36.59,36.6,36.57,36.57,31000.0,36.59,36.6,36.57,36.57,31000.0
2006-03-20 12:10:00,36.57,36.58,36.55,36.56,17200.0,36.57,36.58,36.55,36.56,17200.0
2006-03-20 12:15:00,36.55,36.56,36.53,36.54,9800.0,36.55,36.56,36.53,36.54,9800.0
2006-03-20 12:20:00,36.53,36.54,36.49,36.5,12500.0,36.53,36.54,36.49,36.5,12500.0
2006-03-20 12:25:00,36.49,36.49,36.46,36.47,6600.0,36.49,36.49,36.46,36.47,6600.0
2006-03-20 12:30:00,36.47,36.49,36.45,36.47,16000.0,36.47,36.49,36.45,36.47,16000.0
2006-03-20 12:35:00,36.47,36.59,36.47,36.58,18300.0,36.47,36.59,36.47,36.58,18300.0
2006-03-20 12:40:00,36.59,36.61,36.54,36.61,14900.0,36.59,36.61,36.54,36.61,14900.0
2006-03-20 12:45:00,36.62,36.78,36.61,36.75,53600.0,36.62,36.78,36.61,36.75,53600.0
2006-03-20 12:50:00,36.75,36.79,36.72,36.72,31700.0,36.75,36.79,36.72,36.72,31700.0
2006-03-20 12:55:00,36.73,36.82,36.73,36.81,38100.0,36.73,36.82,36.73,36.81,38100.0
2006-03-20 13:00:00,36.8,36.8,36.72,36.72,23200.0,36.8,36.8,36.72,36.72,23200.0
2006-03-20 13:05:00,36.72,36.73,36.68,36.72,94200.0,36.72,36.73,36.68,36.72,94200.0
2006-03-20 13:10:00,36.72,36.82,36.72,36.82,41000.0,36.72,36.82,36.72,36.82,41000.0
2006-03-20 13:15:00,36.82,36.85,36.81,36.85,31800.0,36.82,36.85,36.81,36.85,31800.0
2006-03-20 13:20:00,36.84,36.88,36.81,36.82,46400.0,36.84,36.88,36.81,36.82,46400.0
2006-03-20 13:25:00,36.82,36.82,36.77,36.77,16500.0,36.82,36.82,36.77,36.77,16500.0
2006-03-20 13:30:00,36.77,36.84,36.76,36.77,30000.0,36.77,36.84,36.76,36.77,30000.0
2006-03-20 13:35:00,36.77,36.77,36.58,36.58,40300.0,36.77,36.77,36.58,36.58,40300.0
2006-03-20 13:40:00,36.58,36.59,36.49,36.51,22300.0,36.58,36.59,36.49,36.51,22300.0
2006-03-20 13:45:00,36.51,36.53,36.49,36.53,19000.0,36.51,36.53,36.49,36.53,19000.0
2006-03-20 13:50:00,36.55,36.59,36.53,36.57,29100.0,36.55,36.59,36.53,36.57,29100.0
2006-03-20 13:55:00,36.56,36.6,36.56,36.57,12200.0,36.56,36.6,36.56,36.57,12200.0
2006-03-20 14:00:00,36.57,36.65,36.57,36.63,13600.0,36.57,36.65,36.57,36.63,13600.0
2006-03-20 14:05:00,36.63,36.65,36.63,36.64,8200.0,36.63,36.65,36.63,36.64,8200.0
2006-03-20 14:10:00,36.65,36.65,36.62,36.62,21800.0,36.65,36.65,36.62,36.62,21800.0
2006-03-20 14:15:00,36.61,36.61,36.58,36.58,8900.0,36.61,36.61,36.58,36.58,8900.0
2006-03-20 14:20:00,36.59,36.59,36.53,36.54,31200.0,36.59,36.59,36.53,36.54,31200.0
2006-03-20 14:25:00,36.54,36.55,36.54,36.54,18300.0,36.54,36.55,36.54,36.54,18300.0
2006-03-20 14:30:00,36.54,36.54,36.49,36.5,20200.0,36.54,36.54,36.49,36.5,20200.0
2006-03-20 14:35:00,36.49,36.52,36.49,36.51,14400.0,36.49,36.52,36.49,36.51,14400.0
2006-03-20 14:40:00,36.51,36.55,36.51,36.55,26400.0,36.51,36.55,36.51,36.55,26400.0
2006-03-20 14:45:00,36.55,36.57,36.54,36.56,86500.0,36.55,36.57,36.54,36.56,86500.0
2006-03-20 14:50:00,36.57,36.61,36.57,36.61,61300.0,36.57,36.61,36.57,36.61,61300.0
2006-03-20 14:55:00,36.61,36.63,36.61,36.62,51500.0,36.61,36.63,36.61,36.62,51500.0
2006-03-20 15:00:00,36.63,36.71,36.62,36.7,80900.0,36.63,36.71,36.62,36.7,80900.0
2006-03-20 15:05:00,36.7,36.74,36.69,36.73,51800.0,36.7,36.74,36.69,36.73,51800.0
2006-03-20 15:10:00,36.74,36.74,36.71,36.72,81200.0,36.74,36.74,36.71,36.72,81200.0
2006-03-20 15:15:00,36.72,36.73,36.69,36.71,106900.0,36.72,36.73,36.69,36.71,106900.0
2006-03-20 15:20:00,36.72,36.72,36.71,36.72,21400.0,36.72,36.72,36.71,36.72,21400.0
2006-03-20 15:25:00,36.72,36.73,36.69,36.69,27800.0,36.72,36.73,36.69,36.69,27800.0
2006-03-20 15:30:00,36.69,36.7,36.68,36.7,46600.0,36.69,36.7,36.68,36.7,46600.0
2006-03-20 15:35:00,36.7,36.71,36.63,36.65,64600.0,36.7,36.71,36.63,36.65,64600.0
2006-03-20 15:40:00,36.65,36.78,36.64,36.78,78100.0,36.65,36.78,36.64,36.78,78100.0
2006-03-20 15:45:00,36.77,36.78,36.73,36.75,106500.0,36.77,36.78,36.73,36.75,106500.0
2006-03-20 15:50:00,36.75,36.77,36.62,36.64,108800.0,36.75,36.77,36.62,36.64,108800.0
2006-03-20 15:55:00,36.64,36.65,36.5,36.5,163100.0,36.64,36.65,36.5,36.5,163100.0
2006-03-21 09:30:00,36.42,36.7,36.38,36.58,118300.0,36.42,36.7,36.38,36.58,118300.0
2006-03-21 09:35:00,36.58,36.6,36.41,36.55,52500.0,36.58,36.6,36.41,36.55,52500.0
2006-03-21 09:40:00,36.54,36.54,36.37,36.47,58400.0,36.54,36.54,36.37,36.47,58400.0
2006-03-21 09:45:00,36.47,36.54,36.45,36.5,52200.0,36.47,36.54,36.45,36.5,52200.0
2006-03-21 09:50:00,36.5,36.6,36.49,36.55,72000.0,36.5,36.6,36.49,36.55,72000.0
2006-03-21 09:55:00,36.55,36.56,36.49,36.51,38700.0,36.55,36.56,36.49,36.51,38700.0
2006-03-21 10:00:00,36.52,36.56,36.48,36.51,75800.0,36.52,36.56,36.48,36.51,75800.0
2006-03-21 10:05:00,36.5,36.51,36.48,36.49,20900.0,36.5,36.51,36.48,36.49,20900.0
2006-03-21 10:10:00,36.49,36.52,36.47,36.48,85200.0,36.49,36.52,36.47,36.48,85200.0
2006-03-21 10:15:00,36.48,36.5,36.36,36.39,69200.0,36.48,36.5,36.36,36.39,69200.0
2006-03-21 10:20:00,36.38,36.39,36.24,36.28,47400.0,36.38,36.39,36.24,36.28,47400.0
2006-03-21 10:25:00,36.28,36.3,36.23,36.29,29600.0,36.28,36.3,36.23,36.29,29600.0
2006-03-21 10:30:00,36.29,36.41,36.23,36.32,148400.0,36.29,36.41,36.23,36.32,148400.0
2006-03-21 10:35:00,36.32,36.39,36.28,36.34,55900.0,36.32,36.39,36.28,36.34,55900.0
2006-03-21 10:40:00,36.34,36.5,36.29,36.46,86200.0,36.34,36.5,36.29,36.46,86200.0
2006-03-21 10:45:00,36.47,36.55,36.45,36.52,44400.0,36.47,36.55,36.45,36.52,44400.0
2006-03-21 10:50:00,36.53,36.56,36.52,36.52,40400.0,36.53,36.56,36.52,36.52,40400.0
2006-03-21 10:55:00,36.53,36.55,36.52,36.54,12800.0,36.53,36.55,36.52,36.54,12800.0
2006-03-21 11:00:00,36.54,36.72,36.53,36.71,59300.0,36.54,36.72,36.53,36.71,59300.0
2006-03-21 11:05:00,36.72,36.75,36.69,36.7,87000.0,36.72,36.75,36.69,36.7,87000.0
2006-03-21 11:10:00,36.7,36.72,36.59,36.65,67300.0,36.7,36.72,36.59,36.65,67300.0
2006-03-21 11:15:00,36.65,36.75,36.63,36.69,96200.0,36.65,36.75,36.63,36.69,96200.0
2006-03-21 11:20:00,36.68,36.8,36.65,36.76,89500.0,36.68,36.8,36.65,36.76,89500.0
2006-03-21 11:25:00,36.77,36.85,36.76,36.83,88600.0,36.77,36.85,36.76,36.83,88600.0
2006-03-21 11:30:00,36.82,37.11,36.81,37.11,85700.0,36.82,37.11,36.81,37.11,85700.0
2006-03-21 11:35:00,37.1,37.29,37.06,37.16,140800.0,37.1,37.29,37.06,37.16,140800.0
2006-03-21 11:40:00,37.15,37.33,37.14,37.31,147700.0,37.15,37.33,37.14,37.31,147700.0
2006-03-21 11:45:00,37.32,37.36,37.26,37.27,79000.0,37.32,37.36,37.26,37.27,79000.0
2006-03-21 11:50:00,37.26,37.26,37.01,37.01,76200.0,37.26,37.26,37.01,37.01,76200.0
2006-03-21 11:55:00,37.01,37.15,36.89,37.11,92400.0,37.01,37.15,36.89,37.11,92400.0
2006-03-21 12:00:00,37.1,37.21,37.06,37.2,35400.0,37.1,37.21,37.06,37.2,35400.0
2006-03-21 12:05:00,37.21,37.21,37.13,37.13,22700.0,37.21,37.21,37.13,37.13,22700.0
2006-03-21 12:10:00,37.13,37.18,36.98,36.99,39400.0,37.13,37.18,36.98,36.99,39400.0
2006-03-21 12:15:00,36.99,37.01,36.99,37.0,37700.0,36.99,37.01,36.99,37.0,37700.0
2006-03-21 12:20:00,37.0,37.0,36.95,36.96,45400.0,37.0,37.0,36.95,36.96,45400.0
2006-03-21 12:25:00,36.96,36.98,36.93,36.93,39200.0,36.96,36.98,36.93,36.93,39200.0
2006-03-21 12:30:00,36.94,36.96,36.91,36.92,42800.0,36.94,36.96,36.91,36.92,42800.0
2006-03-21 12:35:00,36.92,36.95,36.85,36.9,45800.0,36.92,36.95,36.85,36.9,45800.0
2006-03-21 12:40:00,36.89,36.97,36.89,36.96,23700.0,36.89,36.97,36.89,36.96,23700.0
2006-03-21 12:45:00,36.96,36.99,36.89,36.93,57700.0,36.96,36.99,36.89,36.93,57700.0
2006-03-21 12:50:00,36.93,36.99,36.88,36.88,26300.0,36.93,36.99,36.88,36.88,26300.0
2006-03-21 12:55:00,36.88,36.91,36.84,36.84,21100.0,36.88,36.91,36.84,36.84,21100.0
2006-03-21 13:00:00,36.86,36.89,36.83,36.86,27700.0,36.86,36.89,36.83,36.86,27700.0
2006-03-21 13:05:00,36.86,36.94,36.86,36.92,16500.0,36.86,36.94,36.86,36.92,16500.0
2006-03-21 13:10:00,36.92,36.92,36.89,36.91,42200.0,36.92,36.92,36.89,36.91,42200.0
2006-03-21 13:15:00,36.91,36.91,36.84,36.86,18200.0,36.91,36.91,36.84,36.86,18200.0
2006-03-21 13:20:00,36.87,36.88,36.8,36.81,38300.0,36.87,36.88,36.8,36.81,38300.0
2006-03-21 13:25:00,36.82,36.83,36.74,36.74,23400.0,36.82,36.83,36.74,36.74,23400.0
2006-03-21 13:30:00,36.74,36.83,36.73,36.8,21400.0,36.74,36.83,36.73,36.8,21400.0
2006-03-21 13:35:00,36.8,36.86,36.8,36.84,43200.0,36.8,36.86,36.8,36.84,43200.0
2006-03-21 13:40:00,36.85,36.87,36.83,36.87,15300.0,36.85,36.87,36.83,36.87,15300.0
2006-03-21 13:45:00,36.87,36.87,36.82,36.84,21900.0,36.87,36.87,36.82,36.84,21900.0
2006-03-21 13:50:00,36.85,36.85,36.72,36.78,24900.0,36.85,36.85,36.72,36.78,24900.0
2006-03-21 13:55:00,36.77,36.86,36.72,36.86,29000.0,36.77,36.86,36.72,36.86,29000.0
2006-03-21 14:00:00,36.86,36.87,36.81,36.81,19800.0,36.86,36.87,36.81,36.81,19800.0
2006-03-21 14:05:00,36.82,36.85,36.75,36.75,14300.0,36.82,36.85,36.75,36.75,14300.0
2006-03-21 14:10:00,36.75,36.77,36.52,36.6,75700.0,36.75,36.77,36.52,36.6,75700.0
2006-03-21 14:15:00,36.59,36.64,36.47,36.62,65500.0,36.59,36.64,36.47,36.62,65500.0
2006-03-21 14:20:00,36.62,36.7,36.61,36.62,28400.0,36.62,36.7,36.61,36.62,28400.0
2006-03-21 14:25:00,36.62,36.62,36.42,36.45,49300.0,36.62,36.62,36.42,36.45,49300.0
2006-03-21 14:30:00,36.45,36.45,36.26,36.34,76600.0,36.45,36.45,36.26,36.34,76600.0
2006-03-21 14:35:00,36.35,36.5,36.35,36.49,30700.0,36.35,36.5,36.35,36.49,30700.0
2006-03-21 14:40:00,36.49,36.54,36.43,36.5,56300.0,36.49,36.54,36.43,36.5,56300.0
2006-03-21 14:45:00,36.5,36.53,36.41,36.42,51300.0,36.5,36.53,36.41,36.42,51300.0
2006-03-21 14:50:00,36.43,36.51,36.35,36.45,60700.0,36.43,36.51,36.35,36.45,60700.0
2006-03-21 14:55:00,36.43,36.43,36.3,36.3,32900.0,36.43,36.43,36.3,36.3,32900.0
2006-03-21 15:00:00,36.31,36.31,36.2,36.27,71300.0,36.31,36.31,36.2,36.27,71300.0
2006-03-21 15:05:00,36.26,36.29,36.21,36.28,152800.0,36.26,36.29,36.21,36.28,152800.0
2006-03-21 15:10:00,36.28,36.51,36.28,36.42,108900.0,36.28,36.51,36.28,36.42,108900.0
2006-03-21 15:15:00,36.43,36.44,36.4,36.42,38700.0,36.43,36.44,36.4,36.42,38700.0
2006-03-21 15:20:00,36.43,36.43,36.3,36.36,59200.0,36.43,36.43,36.3,36.36,59200.0
2006-03-21 15:25:00,36.36,36.42,36.33,36.36,121200.0,36.36,36.42,36.33,36.36,121200.0
2006-03-21 15:30:00,36.36,36.39,36.33,36.34,79900.0,36.36,36.39,36.33,36.34,79900.0
2006-03-21 15:35:00,36.33,36.4,36.33,36.4,32900.0,36.33,36.4,36.33,36.4,32900.0
2006-03-21 15:40:00,36.39,36.4,36.3,36.31,73400.0,36.39,36.4,36.3,36.31,73400.0
2006-03-21 15:45:00,36.31,36.32,36.26,36.31,56000.0,36.31,36.32,36.26,36.31,56000.0
2006-03-21 15:50:00,36.3,36.34,36.29,36.29,62300.0,36.3,36.34,36.29,36.29,62300.0
2006-03-21 15:55:00,36.29,36.38,36.29,36.32,162600.0,36.29,36.38,36.29,36.32,162600.0
2006-03-22 09:30:00,36.7,36.83,36.48,36.83,218900.0,36.7,36.83,36.48,36.83,218900.0
2006-03-22 09:35:00,36.83,36.85,36.65,36.68,52500.0,36.83,36.85,36.65,36.68,52500.0
2006-03-22 09:40:00,36.7,36.7,36.54,36.55,39600.0,36.7,36.7,36.54,36.55,39600.0
2006-03-22 09:45:00,36.56,36.57,36.49,36.57,50700.0,36.56,36.57,36.49,36.57,50700.0
2006-03-22 09:50:00,36.57,36.67,36.55,36.62,56600.0,36.57,36.67,36.55,36.62,56600.0
2006-03-22 09:55:00,36.62,36.76,36.59,36.74,82300.0,36.62,36.76,36.59,36.74,82300.0
2006-03-22 10:00:00,36.73,36.77,36.57,36.57,50700.0,36.73,36.77,36.57,36.57,50700.0
2006-03-22 10:05:00,36.58,36.6,36.53,36.53,65000.0,36.58,36.6,36.53,36.53,65000.0
2006-03-22 10:10:00,36.54,36.84,36.51,36.84,86300.0,36.54,36.84,36.51,36.84,86300.0
2006-03-22 10:15:00,36.84,36.86,36.6,36.75,62400.0,36.84,36.86,36.6,36.75,62400.0
2006-03-22 10:20:00,36.77,36.8,36.71,36.71,26800.0,36.77,36.8,36.71,36.71,26800.0
2006-03-22 10:25:00,36.71,36.77,36.6,36.64,63700.0,36.71,36.77,36.6,36.64,63700.0
2006-03-22 10:30:00,36.64,36.66,36.57,36.62,65800.0,36.64,36.66,36.57,36.62,65800.0
2006-03-22 10:35:00,36.61,36.64,36.6,36.63,48400.0,36.61,36.64,36.6,36.63,48400.0
2006-03-22 10:40:00,36.63,36.69,36.6,36.69,47800.0,36.63,36.69,36.6,36.69,47800.0
2006-03-22 10:45:00,36.69,36.82,36.65,36.69,66800.0,36.69,36.82,36.65,36.69,66800.0
2006-03-22 10:50:00,36.69,36.75,36.6,36.63,43500.0,36.69,36.75,36.6,36.63,43500.0
2006-03-22 10:55:00,36.63,36.63,36.44,36.55,70900.0,36.63,36.63,36.44,36.55,70900.0
2006-03-22 11:00:00,36.56,36.71,36.55,36.69,39600.0,36.56,36.71,36.55,36.69,39600.0
2006-03-22 11:05:00,36.69,36.77,36.67,36.72,30000.0,36.69,36.77,36.67,36.72,30000.0
2006-03-22 11:10:00,36.72,36.73,36.55,36.55,52100.0,36.72,36.73,36.55,36.55,52100.0
2006-03-22 11:15:00,36.55,36.58,36.5,36.55,73700.0,36.55,36.58,36.5,36.55,73700.0
2006-03-22 11:20:00,36.55,36.79,36.55,36.74,85900.0,36.55,36.79,36.55,36.74,85900.0
2006-03-22 11:25:00,36.73,36.8,36.25,36.47,136300.0,36.73,36.8,36.25,36.47,136300.0
2006-03-22 11:30:00,36.46,36.54,36.45,36.51,65700.0,36.46,36.54,36.45,36.51,65700.0
2006-03-22 11:35:00,36.51,36.58,36.37,36.48,72900.0,36.51,36.58,36.37,36.48,72900.0
2006-03-22 11:40:00,36.47,36.51,36.38,36.5,46000.0,36.47,36.51,36.38,36.5,46000.0
2006-03-22 11:45:00,36.48,36.5,36.41,36.44,31400.0,36.48,36.5,36.41,36.44,31400.0
2006-03-22 11:50:00,36.43,36.44,36.18,36.29,97500.0,36.43,36.44,36.18,36.29,97500.0
2006-03-22 11:55:00,36.25,36.38,36.21,36.26,137100.0,36.25,36.38,36.21,36.26,137100.0
2006-03-22 12:00:00,36.27,36.38,36.26,36.34,51500.0,36.27,36.38,36.26,36.34,51500.0
2006-03-22 12:05:00,36.35,36.36,36.34,36.35,51400.0,36.35,36.36,36.34,36.35,51400.0
2006-03-22 12:10:00,36.34,36.36,36.29,36.34,26100.0,36.34,36.36,36.29,36.34,26100.0
2006-03-22 12:15:00,36.34,36.35,36.32,36.33,19600.0,36.34,36.35,36.32,36.33,19600.0
2006-03-22 12:20:00,36.33,36.35,36.3,36.35,19500.0,36.33,36.35,36.3,36.35,19500.0
2006-03-22 12:25:00,36.35,36.35,36.3,36.33,49500.0,36.35,36.35,36.3,36.33,49500.0
2006-03-22 12:30:00,36.34,36.47,36.33,36.46,60800.0,36.34,36.47,36.33,36.46,60800.0
2006-03-22 12:35:00,36.46,36.53,36.4,36.53,48300.0,36.46,36.53,36.4,36.53,48300.0
2006-03-22 12:40:00,36.54,36.67,36.54,36.58,63700.0,36.54,36.67,36.54,36.58,63700.0
2006-03-22 12:45:00,36.58,36.59,36.5,36.52,23200.0,36.58,36.59,36.5,36.52,23200.0
2006-03-22 12:50:00,36.51,36.52,36.47,36.51,75900.0,36.51,36.52,36.47,36.51,75900.0
2006-03-22 12:55:00,36.51,36.55,36.51,36.53,40900.0,36.51,36.55,36.51,36.53,40900.0
2006-03-22 13:00:00,36.53,36.54,36.5,36.5,59300.0,36.53,36.54,36.5,36.5,59300.0
2006-03-22 13:05:00,36.5,36.57,36.46,36.57,66000.0,36.5,36.57,36.46,36.57,66000.0
2006-03-22 13:10:00,36.58,36.7,36.53,36.6,76100.0,36.58,36.7,36.53,36.6,76100.0
2006-03-22 13:15:00,36.6,36.65,36.6,36.62,45400.0,36.6,36.65,36.6,36.62,45400.0
2006-03-22 13:20:00,36.62,36.65,36.6,36.61,30100.0,36.62,36.65,36.6,36.61,30100.0
2006-03-22 13:25:00,36.61,36.62,36.61,36.62,8200.0,36.61,36.62,36.61,36.62,8200.0
2006-03-22 13:30:00,36.61,36.73,36.6,36.73,52600.0,36.61,36.73,36.6,36.73,52600.0
2006-03-22 13:35:00,36.73,36.75,36.67,36.68,21000.0,36.73,36.75,36.67,36.68,21000.0
2006-03-22 13:40:00,36.68,36.68,36.65,36.67,43400.0,36.68,36.68,36.65,36.67,43400.0
2006-03-22 13:45:00,36.67,36.69,36.59,36.6,47300.0,36.67,36.69,36.59,36.6,47300.0
2006-03-22 13:50:00,36.6,36.66,36.57,36.66,38400.0,36.6,36.66,36.57,36.66,38400.0
2006-03-22 13:55:00,36.66,36.66,36.62,36.64,12800.0,36.66,36.66,36.62,36.64,12800.0
2006-03-22 14:00:00,36.64,36.66,36.62,36.62,13600.0,36.64,36.66,36.62,36.62,13600.0
2006-03-22 14:05:00,36.63,36.64,36.59,36.6,29800.0,36.63,36.64,36.59,36.6,29800.0
2006-03-22 14:10:00,36.61,36.61,36.47,36.53,73000.0,36.61,36.61,36.47,36.53,73000.0
2006-03-22 14:15:00,36.54,36.55,36.5,36.5,50700.0,36.54,36.55,36.5,36.5,50700.0
2006-03-22 14:20:00,36.5,36.53,36.48,36.5,38300.0,36.5,36.53,36.48,36.5,38300.0
2006-03-22 14:25:00,36.5,36.5,36.39,36.39,29500.0,36.5,36.5,36.39,36.39,29500.0
2006-03-22 14:30:00,36.4,36.4,36.31,36.33,70300.0,36.4,36.4,36.31,36.33,70300.0
2006-03-22 14:35:00,36.35,36.42,36.35,36.39,25400.0,36.35,36.42,36.35,36.39,25400.0
2006-03-22 14:40:00,36.38,36.44,36.36,36.44,25100.0,36.38,36.44,36.36,36.44,25100.0
2006-03-22 14:45:00,36.44,36.47,36.39,36.39,29200.0,36.44,36.47,36.39,36.39,29200.0
2006-03-22 14:50:00,36.39,36.42,36.38,36.41,80000.0,36.39,36.42,36.38,36.41,80000.0
2006-03-22 14:55:00,36.41,36.42,36.39,36.4,35300.0,36.41,36.42,36.39,36.4,35300.0
2006-03-22 15:00:00,36.4,36.67,36.36,36.38,37100.0,36.4,36.67,36.36,36.38,37100.0
2006-03-22 15:05:00,36.38,36.4,36.34,36.36,60600.0,36.38,36.4,36.34,36.36,60600.0
2006-03-22 15:10:00,36.36,36.38,36.35,36.37,41000.0,36.36,36.38,36.35,36.37,41000.0
2006-03-22 15:15:00,36.36,36.43,36.36,36.43,30700.0,36.36,36.43,36.36,36.43,30700.0
2006-03-22 15:20:00,36.43,36.49,36.41,36.48,49000.0,36.43,36.49,36.41,36.48,49000.0
2006-03-22 15:25:00,36.48,36.61,36.48,36.57,48700.0,36.48,36.61,36.48,36.57,48700.0
2006-03-22 15:30:00,36.56,36.58,36.5,36.54,76200.0,36.56,36.58,36.5,36.54,76200.0
2006-03-22 15:35:00,36.53,36.59,36.53,36.57,41700.0,36.53,36.59,36.53,36.57,41700.0
2006-03-22 15:40:00,36.58,36.66,36.57,36.66,100500.0,36.58,36.66,36.57,36.66,100500.0
2006-03-22 15:45:00,36.65,36.72,36.65,36.69,86000.0,36.65,36.72,36.65,36.69,86000.0
2006-03-22 15:50:00,36.7,36.79,36.62,36.72,139100.0,36.7,36.79,36.62,36.72,139100.0
2006-03-22 15:55:00,36.73,36.75,36.59,36.59,201700.0,36.73,36.75,36.59,36.59,201700.0
2006-03-23 09:30:00,35.59,35.98,35.55,35.95,1128800.0,35.59,35.98,35.55,35.95,1128800.0
2006-03-23 09:35:00,35.97,36.27,35.68,35.7,792100.0,35.97,36.27,35.68,35.7,792100.0
2006-03-23 09:40:00,35.7,35.83,35.48,35.74,483800.0,35.7,35.83,35.48,35.74,483800.0
2006-03-23 09:45:00,35.74,35.92,35.64,35.83,459400.0,35.74,35.92,35.64,35.83,459400.0
2006-03-23 09:50:00,35.83,35.88,35.76,35.79,468400.0,35.83,35.88,35.76,35.79,468400.0
2006-03-23 09:55:00,35.8,35.8,35.73,35.73,307300.0,35.8,35.8,35.73,35.73,307300.0
2006-03-23 10:00:00,35.78,35.81,35.73,35.76,341800.0,35.78,35.81,35.73,35.76,341800.0
2006-03-23 10:05:00,35.76,35.76,35.57,35.63,411900.0,35.76,35.76,35.57,35.63,411900.0
2006-03-23 10:10:00,35.63,35.71,35.57,35.6,219600.0,35.63,35.71,35.57,35.6,219600.0
2006-03-23 10:15:00,35.6,35.83,35.59,35.8,422500.0,35.6,35.83,35.59,35.8,422500.0
2006-03-23 10:20:00,35.78,35.79,35.66,35.71,226200.0,35.78,35.79,35.66,35.71,226200.0
2006-03-23 10:25:00,35.71,35.77,35.61,35.62,225200.0,35.71,35.77,35.61,35.62,225200.0
2006-03-23 10:30:00,35.61,35.63,35.39,35.52,403600.0,35.61,35.63,35.39,35.52,403600.0
2006-03-23 10:35:00,35.53,35.56,35.45,35.47,190100.0,35.53,35.56,35.45,35.47,190100.0
2006-03-23 10:40:00,35.46,35.7,35.45,35.59,410300.0,35.46,35.7,35.45,35.59,410300.0
2006-03-23 10:45:00,35.57,35.66,35.57,35.61,105000.0,35.57,35.66,35.57,35.61,105000.0
2006-03-23 10:50:00,35.6,35.66,35.59,35.62,114100.0,35.6,35.66,35.59,35.62,114100.0
2006-03-23 10:55:00,35.62,35.67,35.57,35.57,197600.0,35.62,35.67,35.57,35.57,197600.0
2006-03-23 11:00:00,35.57,35.58,35.44,35.5,211100.0,35.57,35.58,35.44,35.5,211100.0
2006-03-23 11:05:00,35.5,35.67,35.47,35.67,228000.0,35.5,35.67,35.47,35.67,228000.0
2006-03-23 11:10:00,35.67,35.75,33.69,35.66,441800.0,35.67,35.75,33.69,35.66,441800.0
2006-03-23 11:15:00,35.66,35.68,35.62,35.63,172500.0,35.66,35.68,35.62,35.63,172500.0
2006-03-23 11:20:00,35.64,35.64,35.48,35.5,322900.0,35.64,35.64,35.48,35.5,322900.0
2006-03-23 11:25:00,35.51,35.61,35.48,35.6,355400.0,35.51,35.61,35.48,35.6,355400.0
2006-03-23 11:30:00,35.61,35.66,35.5,35.64,180000.0,35.61,35.66,35.5,35.64,180000.0
2006-03-23 11:35:00,35.64,35.65,35.6,35.65,147700.0,35.64,35.65,35.6,35.65,147700.0
2006-03-23 11:40:00,35.65,35.67,35.56,35.61,121000.0,35.65,35.67,35.56,35.61,121000.0
2006-03-23 11:45:00,35.61,35.61,35.53,35.57,118700.0,35.61,35.61,35.53,35.57,118700.0
2006-03-23 11:50:00,35.56,35.68,35.54,35.65,105000.0,35.56,35.68,35.54,35.65,105000.0
2006-03-23 11:55:00,35.65,35.72,35.63,35.66,129200.0,35.65,35.72,35.63,35.66,129200.0
2006-03-23 12:00:00,35.66,35.73,35.65,35.71,85900.0,35.66,35.73,35.65,35.71,85900.0
2006-03-23 12:05:00,35.72,35.72,35.62,35.62,41000.0,35.72,35.72,35.62,35.62,41000.0
2006-03-23 12:10:00,35.61,35.73,35.61,35.72,48600.0,35.61,35.73,35.61,35.72,48600.0
2006-03-23 12:15:00,35.73,35.86,35.69,35.71,189100.0,35.73,35.86,35.69,35.71,189100.0
2006-03-23 12:20:00,35.71,35.83,35.7,35.83,125300.0,35.71,35.83,35.7,35.83,125300.0
2006-03-23 12:25:00,35.83,35.99,35.83,35.9,99800.0,35.83,35.99,35.83,35.9,99800.0
2006-03-23 12:30:00,35.9,35.91,35.78,35.78,121900.0,35.9,35.91,35.78,35.78,121900.0
2006-03-23 12:35:00,35.78,35.92,35.77,35.9,75000.0,35.78,35.92,35.77,35.9,75000.0
2006-03-23 12:40:00,35.9,36.0,35.89,35.98,70500.0,35.9,36.0,35.89,35.98,70500.0
2006-03-23 12:45:00,35.95,36.06,35.95,36.01,231200.0,35.95,36.06,35.95,36.01,231200.0
2006-03-23 12:50:00,36.01,36.05,35.94,36.03,67000.0,36.01,36.05,35.94,36.03,67000.0
2006-03-23 12:55:00,36.03,36.04,35.91,35.98,60200.0,36.03,36.04,35.91,35.98,60200.0
2006-03-23 13:00:00,35.98,36.12,35.97,36.09,121400.0,35.98,36.12,35.97,36.09,121400.0
2006-03-23 13:05:00,36.08,36.25,36.07,36.24,151100.0,36.08,36.25,36.07,36.24,151100.0
2006-03-23 13:10:00,36.25,36.25,36.03,36.04,78400.0,36.25,36.25,36.03,36.04,78400.0
2006-03-23 13:15:00,36.03,36.17,36.02,36.15,63900.0,36.03,36.17,36.02,36.15,63900.0
2006-03-23 13:20:00,36.15,36.25,36.14,36.16,65700.0,36.15,36.25,36.14,36.16,65700.0
2006-03-23 13:25:00,36.16,36.17,36.12,36.12,57000.0,36.16,36.17,36.12,36.12,57000.0
2006-03-23 13:30:00,36.12,36.12,36.03,36.05,63300.0,36.12,36.12,36.03,36.05,63300.0
2006-03-23 13:35:00,36.04,36.1,35.81,35.81,139600.0,36.04,36.1,35.81,35.81,139600.0
2006-03-23 13:40:00,35.83,35.91,35.81,35.9,117500.0,35.83,35.91,35.81,35.9,117500.0
2006-03-23 13:45:00,35.9,36.0,35.89,35.94,76000.0,35.9,36.0,35.89,35.94,76000.0
2006-03-23 13:50:00,35.94,36.04,35.93,36.0,43700.0,35.94,36.04,35.93,36.0,43700.0
2006-03-23 13:55:00,35.99,36.04,35.96,36.02,100300.0,35.99,36.04,35.96,36.02,100300.0
2006-03-23 14:00:00,36.02,36.09,36.0,36.03,89100.0,36.02,36.09,36.0,36.03,89100.0
2006-03-23 14:05:00,36.03,36.03,35.92,35.93,77000.0,36.03,36.03,35.92,35.93,77000.0
2006-03-23 14:10:00,35.93,35.97,35.9,35.96,58300.0,35.93,35.97,35.9,35.96,58300.0
2006-03-23 14:15:00,35.97,36.0,35.88,35.98,84700.0,35.97,36.0,35.88,35.98,84700.0
2006-03-23 14:20:00,35.98,36.05,35.97,36.0,92300.0,35.98,36.05,35.97,36.0,92300.0
2006-03-23 14:25:00,36.0,36.05,35.99,36.04,89300.0,36.0,36.05,35.99,36.04,89300.0
2006-03-23 14:30:00,36.04,36.11,36.03,36.1,128200.0,36.04,36.11,36.03,36.1,128200.0
2006-03-23 14:35:00,36.11,36.15,36.1,36.12,84600.0,36.11,36.15,36.1,36.12,84600.0
2006-03-23 14:40:00,36.12,36.25,36.06,36.24,101000.0,36.12,36.25,36.06,36.24,101000.0
2006-03-23 14:45:00,36.25,36.3,36.13,36.25,110200.0,36.25,36.3,36.13,36.25,110200.0
2006-03-23 14:50:00,36.25,36.25,36.16,36.18,105200.0,36.25,36.25,36.16,36.18,105200.0
2006-03-23 14:55:00,36.18,36.18,36.03,36.11,102400.0,36.18,36.18,36.03,36.11,102400.0
2006-03-23 15:00:00,36.11,36.21,36.08,36.19,91800.0,36.11,36.21,36.08,36.19,91800.0
2006-03-23 15:05:00,36.19,36.35,36.18,36.31,160900.0,36.19,36.35,36.18,36.31,160900.0
2006-03-23 15:10:00,36.31,36.51,36.3,36.48,307000.0,36.31,36.51,36.3,36.48,307000.0
2006-03-23 15:15:00,36.48,36.61,36.44,36.47,242400.0,36.48,36.61,36.44,36.47,242400.0
2006-03-23 15:20:00,36.47,36.51,36.34,36.49,206900.0,36.47,36.51,36.34,36.49,206900.0
2006-03-23 15:25:00,36.49,36.5,36.42,36.47,112500.0,36.49,36.5,36.42,36.47,112500.0
2006-03-23 15:30:00,36.47,36.48,36.31,36.36,202100.0,36.47,36.48,36.31,36.36,202100.0
2006-03-23 15:35:00,36.35,36.44,36.35,36.43,166200.0,36.35,36.44,36.35,36.43,166200.0
2006-03-23 15:40:00,36.44,36.44,36.37,36.38,135700.0,36.44,36.44,36.37,36.38,135700.0
2006-03-23 15:45:00,36.38,36.48,36.38,36.43,212400.0,36.38,36.48,36.38,36.43,212400.0
2006-03-23 15:50:00,36.42,36.5,36.31,36.31,314900.0,36.42,36.5,36.31,36.31,314900.0
2006-03-23 15:55:00,36.31,36.39,36.18,36.39,353700.0,36.31,36.39,36.18,36.39,353700.0
2006-03-24 09:30:00,36.33,36.39,36.12,36.35,131100.0,36.33,36.39,36.12,36.35,131100.0
2006-03-24 09:35:00,36.35,36.38,36.25,36.25,97000.0,36.35,36.38,36.25,36.25,97000.0
2006-03-24 09:40:00,36.25,36.42,36.25,36.35,131300.0,36.25,36.42,36.25,36.35,131300.0
2006-03-24 09:45:00,36.35,36.41,36.33,36.37,124000.0,36.35,36.41,36.33,36.37,124000.0
2006-03-24 09:50:00,36.36,36.42,36.35,36.36,72700.0,36.36,36.42,36.35,36.36,72700.0
2006-03-24 09:55:00,36.37,36.49,36.35,36.41,102900.0,36.37,36.49,36.35,36.41,102900.0
2006-03-24 10:00:00,36.42,36.46,36.41,36.45,48800.0,36.42,36.46,36.41,36.45,48800.0
2006-03-24 10:05:00,36.45,36.57,36.45,36.53,59500.0,36.45,36.57,36.45,36.53,59500.0
2006-03-24 10:10:00,36.53,36.7,36.5,36.58,84900.0,36.53,36.7,36.5,36.58,84900.0
2006-03-24 10:15:00,36.58,36.59,36.49,36.5,41600.0,36.58,36.59,36.49,36.5,41600.0
2006-03-24 10:20:00,36.5,36.6,36.49,36.56,69200.0,36.5,36.6,36.49,36.56,69200.0
2006-03-24 10:25:00,36.55,36.77,36.54,36.74,73400.0,36.55,36.77,36.54,36.74,73400.0
2006-03-24 10:30:00,36.75,36.85,36.67,36.67,79000.0,36.75,36.85,36.67,36.67,79000.0
2006-03-24 10:35:00,36.66,36.71,36.58,36.6,36500.0,36.66,36.71,36.58,36.6,36500.0
2006-03-24 10:40:00,36.59,36.75,36.58,36.72,55600.0,36.59,36.75,36.58,36.72,55600.0
2006-03-24 10:45:00,36.73,36.73,36.6,36.6,25400.0,36.73,36.73,36.6,36.6,25400.0
2006-03-24 10:50:00,36.6,36.65,36.57,36.58,39200.0,36.6,36.65,36.57,36.58,39200.0
2006-03-24 10:55:00,36.58,36.62,36.51,36.59,47200.0,36.58,36.62,36.51,36.59,47200.0
2006-03-24 11:00:00,36.59,36.65,36.59,36.61,33100.0,36.59,36.65,36.59,36.61,33100.0
2006-03-24 11:05:00,36.61,36.63,36.57,36.59,33500.0,36.61,36.63,36.57,36.59,33500.0
2006-03-24 11:10:00,36.59,36.59,36.52,36.52,41000.0,36.59,36.59,36.52,36.52,41000.0
2006-03-24 11:15:00,36.53,36.58,36.51,36.52,29900.0,36.53,36.58,36.51,36.52,29900.0
2006-03-24 11:20:00,36.52,36.58,36.52,36.56,23600.0,36.52,36.58,36.52,36.56,23600.0
2006-03-24 11:25:00,36.57,36.58,36.54,36.54,26200.0,36.57,36.58,36.54,36.54,26200.0
2006-03-24 11:30:00,36.53,36.54,36.51,36.51,33500.0,36.53,36.54,36.51,36.51,33500.0
2006-03-24 11:35:00,36.51,36.51,36.49,36.5,41400.0,36.51,36.51,36.49,36.5,41400.0
2006-03-24 11:40:00,36.51,36.59,36.5,36.51,48500.0,36.51,36.59,36.5,36.51,48500.0
2006-03-24 11:45:00,36.51,36.57,36.51,36.55,20700.0,36.51,36.57,36.51,36.55,20700.0
2006-03-24 11:50:00,36.55,36.58,36.55,36.55,15800.0,36.55,36.58,36.55,36.55,15800.0
2006-03-24 11:55:00,36.55,36.56,36.51,36.52,17300.0,36.55,36.56,36.51,36.52,17300.0
2006-03-24 12:00:00,36.52,36.58,36.51,36.56,20500.0,36.52,36.58,36.51,36.56,20500.0
2006-03-24 12:05:00,36.54,36.57,36.52,36.52,20000.0,36.54,36.57,36.52,36.52,20000.0
2006-03-24 12:10:00,36.52,36.55,36.52,36.55,18400.0,36.52,36.55,36.52,36.55,18400.0
2006-03-24 12:15:00,36.54,36.59,36.54,36.57,40200.0,36.54,36.59,36.54,36.57,40200.0
2006-03-24 12:20:00,36.57,36.6,36.55,36.57,91100.0,36.57,36.6,36.55,36.57,91100.0
2006-03-24 12:25:00,36.57,36.61,36.55,36.6,85800.0,36.57,36.61,36.55,36.6,85800.0
2006-03-24 12:30:00,36.61,36.71,36.61,36.63,63400.0,36.61,36.71,36.61,36.63,63400.0
2006-03-24 12:35:00,36.61,36.7,36.61,36.69,49800.0,36.61,36.7,36.61,36.69,49800.0
2006-03-24 12:40:00,36.69,36.69,36.6,36.6,40300.0,36.69,36.69,36.6,36.6,40300.0
2006-03-24 12:45:00,36.6,36.61,36.58,36.6,20000.0,36.6,36.61,36.58,36.6,20000.0
2006-03-24 12:50:00,36.6,36.6,36.57,36.59,31000.0,36.6,36.6,36.57,36.59,31000.0
2006-03-24 12:55:00,36.58,36.58,36.54,36.58,110100.0,36.58,36.58,36.54,36.58,110100.0
2006-03-24 13:00:00,36.58,36.58,36.55,36.56,94600.0,36.58,36.58,36.55,36.56,94600.0
2006-03-24 13:05:00,36.56,36.59,36.54,36.58,41100.0,36.56,36.59,36.54,36.58,41100.0
2006-03-24 13:10:00,36.57,36.58,36.52,36.54,70900.0,36.57,36.58,36.52,36.54,70900.0
2006-03-24 13:15:00,36.54,36.54,36.5,36.52,45800.0,36.54,36.54,36.5,36.52,45800.0
2006-03-24 13:20:00,36.51,36.52,36.47,36.51,103400.0,36.51,36.52,36.47,36.51,103400.0
2006-03-24 13:25:00,36.51,36.54,36.49,36.53,36600.0,36.51,36.54,36.49,36.53,36600.0
2006-03-24 13:30:00,36.53,36.59,36.52,36.58,36600.0,36.53,36.59,36.52,36.58,36600.0
2006-03-24 13:35:00,36.58,36.63,36.56,36.61,39000.0,36.58,36.63,36.56,36.61,39000.0
2006-03-24 13:40:00,36.62,36.64,36.55,36.64,70100.0,36.62,36.64,36.55,36.64,70100.0
2006-03-24 13:45:00,36.63,36.64,36.57,36.63,68200.0,36.63,36.64,36.57,36.63,68200.0
2006-03-24 13:50:00,36.63,36.68,36.63,36.66,62500.0,36.63,36.68,36.63,36.66,62500.0
2006-03-24 13:55:00,36.67,36.68,36.58,36.58,156300.0,36.67,36.68,36.58,36.58,156300.0
2006-03-24 14:00:00,36.57,36.57,36.49,36.5,48300.0,36.57,36.57,36.49,36.5,48300.0
2006-03-24 14:05:00,36.5,36.51,36.47,36.5,121100.0,36.5,36.51,36.47,36.5,121100.0
2006-03-24 14:10:00,36.5,36.54,36.5,36.54,61400.0,36.5,36.54,36.5,36.54,61400.0
2006-03-24 14:15:00,36.54,36.56,36.51,36.51,40200.0,36.54,36.56,36.51,36.51,40200.0
2006-03-24 14:20:00,36.51,36.55,36.5,36.53,21000.0,36.51,36.55,36.5,36.53,21000.0
2006-03-24 14:25:00,36.52,36.53,36.5,36.52,114900.0,36.52,36.53,36.5,36.52,114900.0
2006-03-24 14:30:00,36.52,36.53,36.5,36.5,41800.0,36.52,36.53,36.5,36.5,41800.0
2006-03-24 14:35:00,36.51,36.53,36.5,36.52,25600.0,36.51,36.53,36.5,36.52,25600.0
2006-03-24 14:40:00,36.51,36.54,36.49,36.52,44900.0,36.51,36.54,36.49,36.52,44900.0
2006-03-24 14:45:00,36.52,36.56,36.51,36.53,31300.0,36.52,36.56,36.51,36.53,31300.0
2006-03-24 14:50:00,36.53,36.54,36.52,36.53,19800.0,36.53,36.54,36.52,36.53,19800.0
2006-03-24 14:55:00,36.53,36.53,35.57,36.51,51400.0,36.53,36.53,35.57,36.51,51400.0
2006-03-24 15:00:00,36.52,36.52,36.49,36.5,31500.0,36.52,36.52,36.49,36.5,31500.0
2006-03-24 15:05:00,36.51,36.51,36.49,36.49,37500.0,36.51,36.51,36.49,36.49,37500.0
2006-03-24 15:10:00,36.49,36.51,36.48,36.5,54600.0,36.49,36.51,36.48,36.5,54600.0
2006-03-24 15:15:00,36.5,36.51,36.45,36.46,67100.0,36.5,36.51,36.45,36.46,67100.0
2006-03-24 15:20:00,36.46,36.48,36.46,36.47,18000.0,36.46,36.48,36.46,36.47,18000.0
2006-03-24 15:25:00,36.47,36.57,36.47,36.5,53500.0,36.47,36.57,36.47,36.5,53500.0
2006-03-24 15:30:00,36.51,36.53,36.5,36.51,32400.0,36.51,36.53,36.5,36.51,32400.0
2006-03-24 15:35:00,36.52,36.52,36.48,36.48,31000.0,36.52,36.52,36.48,36.48,31000.0
2006-03-24 15:40:00,36.48,36.52,36.48,36.49,75800.0,36.48,36.52,36.48,36.49,75800.0
2006-03-24 15:45:00,36.48,36.5,36.44,36.44,56700.0,36.48,36.5,36.44,36.44,56700.0
2006-03-24 15:50:00,36.44,36.48,36.41,36.42,104600.0,36.44,36.48,36.41,36.42,104600.0
2006-03-24 15:55:00,36.42,36.46,36.38,36.45,151100.0,36.42,36.46,36.38,36.45,151100.0
2006-03-27 09:30:00,36.55,36.55,36.15,36.19,172000.0,36.55,36.55,36.15,36.19,172000.0
2006-03-27 09:35:00,36.17,36.21,36.09,36.19,61000.0,36.17,36.21,36.09,36.19,61000.0
2006-03-27 09:40:00,36.19,36.26,36.17,36.25,54600.0,36.19,36.26,36.17,36.25,54600.0
2006-03-27 09:45:00,36.25,36.34,36.15,36.25,68400.0,36.25,36.34,36.15,36.25,68400.0
2006-03-27 09:50:00,36.25,36.47,36.23,36.38,43700.0,36.25,36.47,36.23,36.38,43700.0
2006-03-27 09:55:00,36.38,36.38,36.3,36.36,41600.0,36.38,36.38,36.3,36.36,41600.0
2006-03-27 10:00:00,36.35,36.35,36.27,36.3,45500.0,36.35,36.35,36.27,36.3,45500.0
2006-03-27 10:05:00,36.3,36.32,36.15,36.24,45700.0,36.3,36.32,36.15,36.24,45700.0
2006-03-27 10:10:00,36.24,36.33,36.21,36.3,81200.0,36.24,36.33,36.21,36.3,81200.0
2006-03-27 10:15:00,36.29,36.31,36.29,36.3,42900.0,36.29,36.31,36.29,36.3,42900.0
2006-03-27 10:20:00,36.3,36.32,36.22,36.28,53000.0,36.3,36.32,36.22,36.28,53000.0
2006-03-27 10:25:00,36.28,36.31,36.26,36.28,41500.0,36.28,36.31,36.26,36.28,41500.0
2006-03-27 10:30:00,36.28,36.37,36.28,36.35,66000.0,36.28,36.37,36.28,36.35,66000.0
2006-03-27 10:35:00,36.34,36.36,36.24,36.25,41700.0,36.34,36.36,36.24,36.25,41700.0
2006-03-27 10:40:00,36.26,36.31,36.25,36.28,43000.0,36.26,36.31,36.25,36.28,43000.0
2006-03-27 10:45:00,36.28,36.29,36.22,36.24,47000.0,36.28,36.29,36.22,36.24,47000.0
2006-03-27 10:50:00,36.24,36.25,36.21,36.25,32200.0,36.24,36.25,36.21,36.25,32200.0
2006-03-27 10:55:00,36.25,36.37,36.25,36.33,60200.0,36.25,36.37,36.25,36.33,60200.0
2006-03-27 11:00:00,36.33,36.34,36.22,36.23,44500.0,36.33,36.34,36.22,36.23,44500.0
2006-03-27 11:05:00,36.23,36.26,36.16,36.18,50000.0,36.23,36.26,36.16,36.18,50000.0
2006-03-27 11:10:00,36.18,36.22,36.14,36.21,62800.0,36.18,36.22,36.14,36.21,62800.0
2006-03-27 11:15:00,36.21,36.25,36.18,36.25,57500.0,36.21,36.25,36.18,36.25,57500.0
2006-03-27 11:20:00,36.25,36.25,36.23,36.24,22600.0,36.25,36.25,36.23,36.24,22600.0
2006-03-27 11:25:00,36.24,36.26,36.2,36.2,40700.0,36.24,36.26,36.2,36.2,40700.0
2006-03-27 11:30:00,36.2,36.28,36.17,36.26,45900.0,36.2,36.28,36.17,36.26,45900.0
2006-03-27 11:35:00,36.24,36.28,36.2,36.27,24400.0,36.24,36.28,36.2,36.27,24400.0
2006-03-27 11:40:00,36.26,36.37,36.24,36.35,42400.0,36.26,36.37,36.24,36.35,42400.0
2006-03-27 11:45:00,36.35,36.35,36.28,36.31,38200.0,36.35,36.35,36.28,36.31,38200.0
2006-03-27 11:50:00,36.31,36.35,36.27,36.3,79400.0,36.31,36.35,36.27,36.3,79400.0
2006-03-27 11:55:00,36.3,36.35,36.29,36.34,44000.0,36.3,36.35,36.29,36.34,44000.0
2006-03-27 12:00:00,36.33,36.35,36.26,36.27,49400.0,36.33,36.35,36.26,36.27,49400.0
2006-03-27 12:05:00,36.27,36.28,36.27,36.27,4900.0,36.27,36.28,36.27,36.27,4900.0
2006-03-27 12:10:00,36.27,36.31,36.27,36.3,32700.0,36.27,36.31,36.27,36.3,32700.0
2006-03-27 12:15:00,36.3,36.33,36.24,36.33,49100.0,36.3,36.33,36.24,36.33,49100.0
2006-03-27 12:20:00,36.31,36.33,36.21,36.24,72500.0,36.31,36.33,36.21,36.24,72500.0
2006-03-27 12:25:00,36.25,36.36,36.24,36.36,26700.0,36.25,36.36,36.24,36.36,26700.0
2006-03-27 12:30:00,36.36,36.38,36.34,36.35,20200.0,36.36,36.38,36.34,36.35,20200.0
2006-03-27 12:35:00,36.36,36.43,36.36,36.43,23600.0,36.36,36.43,36.36,36.43,23600.0
2006-03-27 12:40:00,36.42,36.45,36.41,36.43,32700.0,36.42,36.45,36.41,36.43,32700.0
2006-03-27 12:45:00,36.43,36.48,36.43,36.43,47400.0,36.43,36.48,36.43,36.43,47400.0
2006-03-27 12:50:00,36.44,36.46,36.43,36.45,21400.0,36.44,36.46,36.43,36.45,21400.0
2006-03-27 12:55:00,36.46,36.46,36.42,36.43,30700.0,36.46,36.46,36.42,36.43,30700.0
2006-03-27 13:00:00,36.43,36.46,36.39,36.4,27900.0,36.43,36.46,36.39,36.4,27900.0
2006-03-27 13:05:00,36.41,36.41,36.36,36.37,21500.0,36.41,36.41,36.36,36.37,21500.0
2006-03-27 13:10:00,36.36,36.37,36.29,36.31,27000.0,36.36,36.37,36.29,36.31,27000.0
2006-03-27 13:15:00,36.31,36.32,36.23,36.32,38800.0,36.31,36.32,36.23,36.32,38800.0
2006-03-27 13:20:00,36.31,36.34,36.29,36.29,31500.0,36.31,36.34,36.29,36.29,31500.0
2006-03-27 13:25:00,36.3,36.31,36.2,36.23,49200.0,36.3,36.31,36.2,36.23,49200.0
2006-03-27 13:30:00,36.25,36.3,36.25,36.28,42700.0,36.25,36.3,36.25,36.28,42700.0
2006-03-27 13:35:00,36.29,36.29,36.26,36.29,35000.0,36.29,36.29,36.26,36.29,35000.0
2006-03-27 13:40:00,36.28,36.29,36.15,36.15,60200.0,36.28,36.29,36.15,36.15,60200.0
2006-03-27 13:45:00,36.16,36.17,36.13,36.14,35300.0,36.16,36.17,36.13,36.14,35300.0
2006-03-27 13:50:00,36.13,36.19,36.13,36.17,58600.0,36.13,36.19,36.13,36.17,58600.0
2006-03-27 13:55:00,36.17,36.22,36.17,36.21,30600.0,36.17,36.22,36.17,36.21,30600.0
2006-03-27 14:00:00,36.21,36.21,36.16,36.17,39400.0,36.21,36.21,36.16,36.17,39400.0
2006-03-27 14:05:00,36.17,36.17,36.12,36.14,36500.0,36.17,36.17,36.12,36.14,36500.0
2006-03-27 14:10:00,36.14,36.14,36.03,36.03,41200.0,36.14,36.14,36.03,36.03,41200.0
2006-03-27 14:15:00,36.03,36.12,36.03,36.12,96100.0,36.03,36.12,36.03,36.12,96100.0
2006-03-27 14:20:00,36.12,36.13,36.04,36.07,113300.0,36.12,36.13,36.04,36.07,113300.0
2006-03-27 14:25:00,36.07,36.11,36.01,36.02,60100.0,36.07,36.11,36.01,36.02,60100.0
2006-03-27 14:30:00,36.01,36.1,35.97,35.98,80700.0,36.01,36.1,35.97,35.98,80700.0
2006-03-27 14:35:00,35.97,36.0,35.96,35.98,38400.0,35.97,36.0,35.96,35.98,38400.0
2006-03-27 14:40:00,35.98,36.02,35.95,35.95,102200.0,35.98,36.02,35.95,35.95,102200.0
2006-03-27 14:45:00,35.95,36.02,35.89,36.02,122100.0,35.95,36.02,35.89,36.02,122100.0
2006-03-27 14:50:00,36.01,36.04,35.92,36.02,226300.0,36.01,36.04,35.92,36.02,226300.0
2006-03-27 14:55:00,36.03,36.03,35.97,35.98,71900.0,36.03,36.03,35.97,35.98,71900.0
2006-03-27 15:00:00,35.98,36.0,35.9,35.94,71300.0,35.98,36.0,35.9,35.94,71300.0
2006-03-27 15:05:00,35.94,35.99,35.9,35.97,156800.0,35.94,35.99,35.9,35.97,156800.0
2006-03-27 15:10:00,35.98,35.98,35.85,35.87,87500.0,35.98,35.98,35.85,35.87,87500.0
2006-03-27 15:15:00,35.86,35.94,35.79,35.92,104300.0,35.86,35.94,35.79,35.92,104300.0
2006-03-27 15:20:00,35.93,35.95,35.86,35.89,57800.0,35.93,35.95,35.86,35.89,57800.0
2006-03-27 15:25:00,35.91,35.97,35.86,35.97,62700.0,35.91,35.97,35.86,35.97,62700.0
2006-03-27 15:30:00,35.96,36.0,35.96,35.98,54700.0,35.96,36.0,35.96,35.98,54700.0
2006-03-27 15:35:00,35.97,35.97,35.77,35.87,146400.0,35.97,35.97,35.77,35.87,146400.0
2006-03-27 15:40:00,35.88,35.92,35.86,35.91,86600.0,35.88,35.92,35.86,35.91,86600.0
2006-03-27 15:45:00,35.9,35.91,35.73,35.76,146600.0,35.9,35.91,35.73,35.76,146600.0
2006-03-27 15:50:00,35.76,35.9,35.69,35.77,298800.0,35.76,35.9,35.69,35.77,298800.0
2006-03-27 15:55:00,35.77,35.82,35.73,35.82,152300.0,35.77,35.82,35.73,35.82,152300.0
2006-03-28 09:30:00,35.85,36.1,35.76,35.93,152000.0,35.85,36.1,35.76,35.93,152000.0
2006-03-28 09:35:00,35.93,35.97,35.87,35.88,57300.0,35.93,35.97,35.87,35.88,57300.0
2006-03-28 09:40:00,35.87,35.98,35.8,35.98,49000.0,35.87,35.98,35.8,35.98,49000.0
2006-03-28 09:45:00,35.98,36.02,35.9,35.97,72100.0,35.98,36.02,35.9,35.97,72100.0
2006-03-28 09:50:00,35.97,36.01,35.94,35.95,34500.0,35.97,36.01,35.94,35.95,34500.0
2006-03-28 09:55:00,35.95,36.02,35.94,35.99,50300.0,35.95,36.02,35.94,35.99,50300.0
2006-03-28 10:00:00,36.0,36.03,35.75,35.77,39400.0,36.0,36.03,35.75,35.77,39400.0
2006-03-28 10:05:00,35.77,35.91,35.76,35.76,45600.0,35.77,35.91,35.76,35.76,45600.0
2006-03-28 10:10:00,35.76,35.79,35.75,35.77,41100.0,35.76,35.79,35.75,35.77,41100.0
2006-03-28 10:15:00,35.78,35.78,35.73,35.75,36900.0,35.78,35.78,35.73,35.75,36900.0
2006-03-28 10:20:00,35.75,35.79,35.74,35.78,68700.0,35.75,35.79,35.74,35.78,68700.0
2006-03-28 10:25:00,35.79,35.79,35.77,35.78,32600.0,35.79,35.79,35.77,35.78,32600.0
2006-03-28 10:30:00,35.78,35.8,35.77,35.79,36900.0,35.78,35.8,35.77,35.79,36900.0
2006-03-28 10:35:00,35.8,35.88,35.8,35.83,113700.0,35.8,35.88,35.8,35.83,113700.0
2006-03-28 10:40:00,35.84,35.95,35.83,35.88,54600.0,35.84,35.95,35.83,35.88,54600.0
2006-03-28 10:45:00,35.9,35.9,35.83,35.84,87100.0,35.9,35.9,35.83,35.84,87100.0
2006-03-28 10:50:00,35.85,35.86,35.77,35.79,84000.0,35.85,35.86,35.77,35.79,84000.0
2006-03-28 10:55:00,35.78,35.83,35.77,35.77,36400.0,35.78,35.83,35.77,35.77,36400.0
2006-03-28 11:00:00,35.78,35.8,35.63,35.79,116000.0,35.78,35.8,35.63,35.79,116000.0
2006-03-28 11:05:00,35.79,35.85,35.77,35.84,38700.0,35.79,35.85,35.77,35.84,38700.0
2006-03-28 11:10:00,35.85,35.88,35.84,35.86,58100.0,35.85,35.88,35.84,35.86,58100.0
2006-03-28 11:15:00,35.86,35.9,35.86,35.89,39800.0,35.86,35.9,35.86,35.89,39800.0
2006-03-28 11:20:00,35.89,35.9,35.84,35.89,56300.0,35.89,35.9,35.84,35.89,56300.0
2006-03-28 11:25:00,35.9,35.95,35.88,35.94,49100.0,35.9,35.95,35.88,35.94,49100.0
2006-03-28 11:30:00,35.94,35.96,35.94,35.95,43400.0,35.94,35.96,35.94,35.95,43400.0
2006-03-28 11:35:00,35.96,35.96,35.88,35.89,30300.0,35.96,35.96,35.88,35.89,30300.0
2006-03-28 11:40:00,35.89,35.92,35.84,35.9,20400.0,35.89,35.92,35.84,35.9,20400.0
2006-03-28 11:45:00,35.91,36.01,35.91,35.99,22700.0,35.91,36.01,35.91,35.99,22700.0
2006-03-28 11:50:00,35.98,36.0,35.86,35.88,29200.0,35.98,36.0,35.86,35.88,29200.0
2006-03-28 11:55:00,35.86,35.89,35.79,35.82,51300.0,35.86,35.89,35.79,35.82,51300.0
2006-03-28 12:00:00,35.82,35.87,35.81,35.85,40800.0,35.82,35.87,35.81,35.85,40800.0
2006-03-28 12:05:00,35.85,35.87,35.71,35.75,63800.0,35.85,35.87,35.71,35.75,63800.0
2006-03-28 12:10:00,35.75,35.81,35.73,35.75,37100.0,35.75,35.81,35.73,35.75,37100.0
2006-03-28 12:15:00,35.76,35.96,35.75,35.94,33500.0,35.76,35.96,35.75,35.94,33500.0
2006-03-28 12:20:00,35.94,36.11,35.9,36.06,84900.0,35.94,36.11,35.9,36.06,84900.0
2006-03-28 12:25:00,36.07,36.08,36.03,36.06,25100.0,36.07,36.08,36.03,36.06,25100.0
2006-03-28 12:30:00,36.04,36.15,36.04,36.09,25400.0,36.04,36.15,36.04,36.09,25400.0
2006-03-28 12:35:00,36.09,36.1,36.0,36.0,51000.0,36.09,36.1,36.0,36.0,51000.0
2006-03-28 12:40:00,36.01,36.02,35.96,35.99,38600.0,36.01,36.02,35.96,35.99,38600.0
2006-03-28 12:45:00,35.99,36.05,35.98,36.0,46500.0,35.99,36.05,35.98,36.0,46500.0
2006-03-28 12:50:00,36.0,36.03,35.98,35.98,23900.0,36.0,36.03,35.98,35.98,23900.0
2006-03-28 12:55:00,35.99,36.0,35.98,35.98,19600.0,35.99,36.0,35.98,35.98,19600.0
2006-03-28 13:00:00,35.99,35.99,35.97,35.99,20500.0,35.99,35.99,35.97,35.99,20500.0
2006-03-28 13:05:00,35.98,35.99,35.97,35.97,6900.0,35.98,35.99,35.97,35.97,6900.0
2006-03-28 13:10:00,35.97,35.98,35.75,35.81,123400.0,35.97,35.98,35.75,35.81,123400.0
2006-03-28 13:15:00,35.81,35.87,35.81,35.87,19600.0,35.81,35.87,35.81,35.87,19600.0
2006-03-28 13:20:00,35.87,35.88,35.85,35.86,22700.0,35.87,35.88,35.85,35.86,22700.0
2006-03-28 13:25:00,35.86,35.91,35.86,35.89,36900.0,35.86,35.91,35.86,35.89,36900.0
2006-03-28 13:30:00,35.89,35.9,35.74,35.75,52600.0,35.89,35.9,35.74,35.75,52600.0
2006-03-28 13:35:00,35.75,35.78,35.73,35.78,48900.0,35.75,35.78,35.73,35.78,48900.0
2006-03-28 13:40:00,35.78,35.85,35.78,35.84,53500.0,35.78,35.85,35.78,35.84,53500.0
2006-03-28 13:45:00,35.85,35.98,35.85,35.98,56300.0,35.85,35.98,35.85,35.98,56300.0
2006-03-28 13:50:00,35.97,35.97,35.95,35.96,7900.0,35.97,35.97,35.95,35.96,7900.0
2006-03-28 13:55:00,35.96,35.97,35.92,35.93,13300.0,35.96,35.97,35.92,35.93,13300.0
2006-03-28 14:00:00,35.93,36.0,35.92,36.0,19300.0,35.93,36.0,35.92,36.0,19300.0
2006-03-28 14:05:00,36.0,36.01,35.99,35.99,18400.0,36.0,36.01,35.99,35.99,18400.0
2006-03-28 14:10:00,35.99,36.01,35.97,36.0,24500.0,35.99,36.01,35.97,36.0,24500.0
2006-03-28 14:15:00,35.99,36.01,35.72,35.79,72300.0,35.99,36.01,35.72,35.79,72300.0
2006-03-28 14:20:00,35.79,35.86,35.69,35.74,96900.0,35.79,35.86,35.69,35.74,96900.0
2006-03-28 14:25:00,35.76,35.78,35.64,35.72,85500.0,35.76,35.78,35.64,35.72,85500.0
2006-03-28 14:30:00,35.7,35.72,35.52,35.53,125400.0,35.7,35.72,35.52,35.53,125400.0
2006-03-28 14:35:00,35.52,35.68,35.52,35.66,112200.0,35.52,35.68,35.52,35.66,112200.0
2006-03-28 14:40:00,35.66,35.68,35.6,35.64,47500.0,35.66,35.68,35.6,35.64,47500.0
2006-03-28 14:45:00,35.64,35.71,35.62,35.66,81900.0,35.64,35.71,35.62,35.66,81900.0
2006-03-28 14:50:00,35.66,35.66,35.58,35.62,73300.0,35.66,35.66,35.58,35.62,73300.0
2006-03-28 14:55:00,35.62,35.64,35.59,35.6,62300.0,35.62,35.64,35.59,35.6,62300.0
2006-03-28 15:00:00,35.6,35.66,35.51,35.6,87900.0,35.6,35.66,35.51,35.6,87900.0
2006-03-28 15:05:00,35.6,35.6,35.49,35.5,83800.0,35.6,35.6,35.49,35.5,83800.0
2006-03-28 15:10:00,35.5,35.85,35.41,35.46,118600.0,35.5,35.85,35.41,35.46,118600.0
2006-03-28 15:15:00,35.45,35.46,35.31,35.37,117300.0,35.45,35.46,35.31,35.37,117300.0
2006-03-28 15:20:00,35.38,35.47,35.31,35.46,90200.0,35.38,35.47,35.31,35.46,90200.0
2006-03-28 15:25:00,35.46,35.57,35.46,35.49,98500.0,35.46,35.57,35.46,35.49,98500.0
2006-03-28 15:30:00,35.5,35.51,35.49,35.5,114700.0,35.5,35.51,35.49,35.5,114700.0
2006-03-28 15:35:00,35.5,35.51,35.48,35.48,66700.0,35.5,35.51,35.48,35.48,66700.0
2006-03-28 15:40:00,35.48,35.49,35.33,35.4,197600.0,35.48,35.49,35.33,35.4,197600.0
2006-03-28 15:45:00,35.4,35.44,35.37,35.44,96700.0,35.4,35.44,35.37,35.44,96700.0
2006-03-28 15:50:00,35.44,35.44,35.39,35.41,96900.0,35.44,35.44,35.39,35.41,96900.0
2006-03-28 15:55:00,35.41,35.77,35.41,35.5,161700.0,35.41,35.77,35.41,35.5,161700.0
2006-03-29 09:30:00,35.41,35.57,35.39,35.4,134800.0,35.41,35.57,35.39,35.4,134800.0
2006-03-29 09:35:00,35.4,35.46,35.4,35.45,52300.0,35.4,35.46,35.4,35.45,52300.0
2006-03-29 09:40:00,35.44,35.47,35.41,35.45,61300.0,35.44,35.47,35.41,35.45,61300.0
2006-03-29 09:45:00,35.44,35.52,35.44,35.5,22600.0,35.44,35.52,35.44,35.5,22600.0
2006-03-29 09:50:00,35.51,35.55,35.47,35.49,88400.0,35.51,35.55,35.47,35.49,88400.0
2006-03-29 09:55:00,35.49,35.7,35.47,35.56,55600.0,35.49,35.7,35.47,35.56,55600.0
2006-03-29 10:00:00,35.56,35.67,35.55,35.56,39300.0,35.56,35.67,35.55,35.56,39300.0
2006-03-29 10:05:00,35.55,35.66,35.54,35.58,33700.0,35.55,35.66,35.54,35.58,33700.0
2006-03-29 10:10:00,35.58,35.69,35.56,35.6,96800.0,35.58,35.69,35.56,35.6,96800.0
2006-03-29 10:15:00,35.6,35.69,35.53,35.63,56100.0,35.6,35.69,35.53,35.63,56100.0
2006-03-29 10:20:00,35.64,35.76,35.63,35.73,56000.0,35.64,35.76,35.63,35.73,56000.0
2006-03-29 10:25:00,35.74,35.78,35.7,35.76,35500.0,35.74,35.78,35.7,35.76,35500.0
2006-03-29 10:30:00,35.76,35.76,35.66,35.68,45500.0,35.76,35.76,35.66,35.68,45500.0
2006-03-29 10:35:00,35.67,35.69,35.48,35.53,76200.0,35.67,35.69,35.48,35.53,76200.0
2006-03-29 10:40:00,35.54,35.69,35.52,35.65,64300.0,35.54,35.69,35.52,35.65,64300.0
2006-03-29 10:45:00,35.65,35.65,35.57,35.62,41100.0,35.65,35.65,35.57,35.62,41100.0
2006-03-29 10:50:00,35.6,35.61,35.57,35.6,47200.0,35.6,35.61,35.57,35.6,47200.0
2006-03-29 10:55:00,35.59,35.66,35.59,35.66,34900.0,35.59,35.66,35.59,35.66,34900.0
2006-03-29 11:00:00,35.66,35.67,35.65,35.65,39600.0,35.66,35.67,35.65,35.65,39600.0
2006-03-29 11:05:00,35.66,35.84,35.66,35.83,96100.0,35.66,35.84,35.66,35.83,96100.0
2006-03-29 11:10:00,35.84,35.94,35.79,35.9,90800.0,35.84,35.94,35.79,35.9,90800.0
2006-03-29 11:15:00,35.9,35.94,35.9,35.94,49500.0,35.9,35.94,35.9,35.94,49500.0
2006-03-29 11:20:00,35.93,35.94,35.92,35.93,53900.0,35.93,35.94,35.92,35.93,53900.0
2006-03-29 11:25:00,35.94,35.98,35.93,35.98,58900.0,35.94,35.98,35.93,35.98,58900.0
2006-03-29 11:30:00,35.98,36.05,35.98,36.02,90700.0,35.98,36.05,35.98,36.02,90700.0
2006-03-29 11:35:00,36.02,36.03,35.94,35.95,31000.0,36.02,36.03,35.94,35.95,31000.0
2006-03-29 11:40:00,35.95,36.0,35.94,35.96,43000.0,35.95,36.0,35.94,35.96,43000.0
2006-03-29 11:45:00,35.96,36.01,35.93,36.0,51100.0,35.96,36.01,35.93,36.0,51100.0
2006-03-29 11:50:00,36.01,36.04,36.0,36.03,28800.0,36.01,36.04,36.0,36.03,28800.0
2006-03-29 11:55:00,36.02,36.03,35.99,36.0,35300.0,36.02,36.03,35.99,36.0,35300.0
2006-03-29 12:00:00,36.0,36.04,36.0,36.02,37600.0,36.0,36.04,36.0,36.02,37600.0
2006-03-29 12:05:00,36.01,36.01,35.94,35.97,37200.0,36.01,36.01,35.94,35.97,37200.0
2006-03-29 12:10:00,35.98,35.99,35.93,35.93,22400.0,35.98,35.99,35.93,35.93,22400.0
2006-03-29 12:15:00,35.93,35.94,35.9,35.91,26700.0,35.93,35.94,35.9,35.91,26700.0
2006-03-29 12:20:00,35.91,35.91,35.9,35.9,8300.0,35.91,35.91,35.9,35.9,8300.0
2006-03-29 12:25:00,35.9,35.94,35.9,35.92,19700.0,35.9,35.94,35.9,35.92,19700.0
2006-03-29 12:30:00,35.92,35.94,35.92,35.92,48400.0,35.92,35.94,35.92,35.92,48400.0
2006-03-29 12:35:00,35.91,35.92,35.8,35.83,69000.0,35.91,35.92,35.8,35.83,69000.0
2006-03-29 12:40:00,35.83,35.83,35.76,35.78,34000.0,35.83,35.83,35.76,35.78,34000.0
2006-03-29 12:45:00,35.78,35.81,35.77,35.79,26800.0,35.78,35.81,35.77,35.79,26800.0
2006-03-29 12:50:00,35.79,35.81,35.79,35.8,19400.0,35.79,35.81,35.79,35.8,19400.0
2006-03-29 12:55:00,35.8,35.81,35.79,35.8,33100.0,35.8,35.81,35.79,35.8,33100.0
2006-03-29 13:00:00,35.8,35.81,35.79,35.79,27900.0,35.8,35.81,35.79,35.79,27900.0
2006-03-29 13:05:00,35.8,35.81,35.79,35.8,18400.0,35.8,35.81,35.79,35.8,18400.0
2006-03-29 13:10:00,35.81,35.82,35.79,35.81,18700.0,35.81,35.82,35.79,35.81,18700.0
2006-03-29 13:15:00,35.81,35.89,35.8,35.89,118300.0,35.81,35.89,35.8,35.89,118300.0
2006-03-29 13:20:00,35.89,35.99,35.88,35.94,36000.0,35.89,35.99,35.88,35.94,36000.0
2006-03-29 13:25:00,35.94,35.95,35.87,35.89,30500.0,35.94,35.95,35.87,35.89,30500.0
2006-03-29 13:30:00,35.89,35.91,35.89,35.89,27400.0,35.89,35.91,35.89,35.89,27400.0
2006-03-29 13:35:00,35.9,35.92,35.89,35.91,34300.0,35.9,35.92,35.89,35.91,34300.0
2006-03-29 13:40:00,35.91,35.97,35.91,35.97,23300.0,35.91,35.97,35.91,35.97,23300.0
2006-03-29 13:45:00,35.97,35.98,35.95,35.95,30700.0,35.97,35.98,35.95,35.95,30700.0
2006-03-29 13:50:00,35.95,36.06,35.02,36.05,37000.0,35.95,36.06,35.02,36.05,37000.0
2006-03-29 13:55:00,36.06,36.11,36.06,36.11,62200.0,36.06,36.11,36.06,36.11,62200.0
2006-03-29 14:00:00,36.1,36.15,36.1,36.15,46200.0,36.1,36.15,36.1,36.15,46200.0
2006-03-29 14:05:00,36.15,36.25,36.13,36.23,77800.0,36.15,36.25,36.13,36.23,77800.0
2006-03-29 14:10:00,36.23,36.29,36.22,36.25,48900.0,36.23,36.29,36.22,36.25,48900.0
2006-03-29 14:15:00,36.25,36.29,36.09,36.12,123600.0,36.25,36.29,36.09,36.12,123600.0
2006-03-29 14:20:00,36.12,36.12,36.01,36.08,45300.0,36.12,36.12,36.01,36.08,45300.0
2006-03-29 14:25:00,36.07,36.08,35.95,36.0,44600.0,36.07,36.08,35.95,36.0,44600.0
2006-03-29 14:30:00,36.0,36.03,35.99,36.01,19200.0,36.0,36.03,35.99,36.01,19200.0
2006-03-29 14:35:00,36.01,36.06,36.01,36.05,31900.0,36.01,36.06,36.01,36.05,31900.0
2006-03-29 14:40:00,36.05,36.07,36.03,36.06,32900.0,36.05,36.07,36.03,36.06,32900.0
2006-03-29 14:45:00,36.06,36.07,36.0,36.02,30000.0,36.06,36.07,36.0,36.02,30000.0
2006-03-29 14:50:00,36.03,36.09,36.03,36.09,22800.0,36.03,36.09,36.03,36.09,22800.0
2006-03-29 14:55:00,36.08,36.14,36.07,36.13,38100.0,36.08,36.14,36.07,36.13,38100.0
2006-03-29 15:00:00,36.12,36.19,36.09,36.14,79300.0,36.12,36.19,36.09,36.14,79300.0
2006-03-29 15:05:00,36.13,36.21,36.08,36.18,94400.0,36.13,36.21,36.08,36.18,94400.0
2006-03-29 15:10:00,36.18,36.2,36.13,36.16,57900.0,36.18,36.2,36.13,36.16,57900.0
2006-03-29 15:15:00,36.15,36.18,36.14,36.15,47500.0,36.15,36.18,36.14,36.15,47500.0
2006-03-29 15:20:00,36.15,36.2,36.12,36.12,68200.0,36.15,36.2,36.12,36.12,68200.0
2006-03-29 15:25:00,36.12,36.16,36.1,36.1,43500.0,36.12,36.16,36.1,36.1,43500.0
2006-03-29 15:30:00,36.1,36.17,36.0,36.02,78900.0,36.1,36.17,36.0,36.02,78900.0
2006-03-29 15:35:00,36.02,36.03,35.99,36.01,73900.0,36.02,36.03,35.99,36.01,73900.0
2006-03-29 15:40:00,36.01,36.09,35.95,35.95,85900.0,36.01,36.09,35.95,35.95,85900.0
2006-03-29 15:45:00,35.94,35.99,35.91,35.95,80600.0,35.94,35.99,35.91,35.95,80600.0
2006-03-29 15:50:00,35.95,36.0,35.91,35.94,79100.0,35.95,36.0,35.91,35.94,79100.0
2006-03-29 15:55:00,35.94,35.98,35.91,35.95,85300.0,35.94,35.98,35.91,35.95,85300.0
2006-03-30 09:30:00,36.37,36.37,35.5,35.78,441200.0,36.37,36.37,35.5,35.78,441200.0
2006-03-30 09:35:00,35.77,36.09,35.72,36.07,83900.0,35.77,36.09,35.72,36.07,83900.0
2006-03-30 09:40:00,36.08,36.17,35.98,36.03,134100.0,36.08,36.17,35.98,36.03,134100.0
2006-03-30 09:45:00,36.04,36.05,35.86,35.87,424000.0,36.04,36.05,35.86,35.87,424000.0
2006-03-30 09:50:00,35.88,35.93,35.8,35.87,106000.0,35.88,35.93,35.8,35.87,106000.0
2006-03-30 09:55:00,35.87,35.87,35.6,35.62,64200.0,35.87,35.87,35.6,35.62,64200.0
2006-03-30 10:00:00,35.62,35.68,35.6,35.67,131000.0,35.62,35.68,35.6,35.67,131000.0
2006-03-30 10:05:00,35.66,35.75,35.66,35.74,150500.0,35.66,35.75,35.66,35.74,150500.0
2006-03-30 10:10:00,35.74,35.95,35.73,35.89,158600.0,35.74,35.95,35.73,35.89,158600.0
2006-03-30 10:15:00,35.89,35.92,35.65,35.65,84900.0,35.89,35.92,35.65,35.65,84900.0
2006-03-30 10:20:00,35.65,35.78,35.64,35.77,85400.0,35.65,35.78,35.64,35.77,85400.0
2006-03-30 10:25:00,35.77,35.78,35.62,35.78,63500.0,35.77,35.78,35.62,35.78,63500.0
2006-03-30 10:30:00,35.8,35.8,35.61,35.63,47300.0,35.8,35.8,35.61,35.63,47300.0
2006-03-30 10:35:00,35.64,35.74,35.64,35.74,70300.0,35.64,35.74,35.64,35.74,70300.0
2006-03-30 10:40:00,35.74,35.74,35.67,35.74,59800.0,35.74,35.74,35.67,35.74,59800.0
2006-03-30 10:45:00,35.74,35.84,35.69,35.81,124700.0,35.74,35.84,35.69,35.81,124700.0
2006-03-30 10:50:00,35.81,35.82,35.74,35.75,43300.0,35.81,35.82,35.74,35.75,43300.0
2006-03-30 10:55:00,35.75,35.76,35.5,35.52,91400.0,35.75,35.76,35.5,35.52,91400.0
2006-03-30 11:00:00,35.52,35.63,35.5,35.61,101800.0,35.52,35.63,35.5,35.61,101800.0
2006-03-30 11:05:00,35.61,35.62,35.36,35.36,87800.0,35.61,35.62,35.36,35.36,87800.0
2006-03-30 11:10:00,35.36,35.43,35.25,35.36,103300.0,35.36,35.43,35.25,35.36,103300.0
2006-03-30 11:15:00,35.36,35.4,35.2,35.29,129500.0,35.36,35.4,35.2,35.29,129500.0
2006-03-30 11:20:00,35.29,35.37,35.27,35.34,74600.0,35.29,35.37,35.27,35.34,74600.0
2006-03-30 11:25:00,35.34,35.63,35.34,35.6,80200.0,35.34,35.63,35.34,35.6,80200.0
2006-03-30 11:30:00,35.6,35.62,35.58,35.61,67200.0,35.6,35.62,35.58,35.61,67200.0
2006-03-30 11:35:00,35.6,35.63,35.58,35.62,41300.0,35.6,35.63,35.58,35.62,41300.0
2006-03-30 11:40:00,35.62,35.65,35.59,35.63,63500.0,35.62,35.65,35.59,35.63,63500.0
2006-03-30 11:45:00,35.63,35.74,35.59,35.59,47800.0,35.63,35.74,35.59,35.59,47800.0
2006-03-30 11:50:00,35.59,35.69,35.49,35.53,56800.0,35.59,35.69,35.49,35.53,56800.0
2006-03-30 11:55:00,35.52,35.54,35.5,35.52,24900.0,35.52,35.54,35.5,35.52,24900.0
2006-03-30 12:00:00,35.51,35.63,35.51,35.6,33400.0,35.51,35.63,35.51,35.6,33400.0
2006-03-30 12:05:00,35.6,35.6,35.5,35.53,59600.0,35.6,35.6,35.5,35.53,59600.0
2006-03-30 12:10:00,35.53,35.56,35.53,35.55,34300.0,35.53,35.56,35.53,35.55,34300.0
2006-03-30 12:15:00,35.54,35.54,35.49,35.54,37200.0,35.54,35.54,35.49,35.54,37200.0
2006-03-30 12:20:00,35.54,35.59,35.54,35.59,19400.0,35.54,35.59,35.54,35.59,19400.0
2006-03-30 12:25:00,35.59,35.6,35.57,35.6,8900.0,35.59,35.6,35.57,35.6,8900.0
2006-03-30 12:30:00,35.6,35.6,35.46,35.51,93600.0,35.6,35.6,35.46,35.51,93600.0
2006-03-30 12:35:00,35.51,35.51,35.4,35.44,36600.0,35.51,35.51,35.4,35.44,36600.0
2006-03-30 12:40:00,35.45,35.45,35.36,35.37,30500.0,35.45,35.45,35.36,35.37,30500.0
2006-03-30 12:45:00,35.37,35.41,35.35,35.41,44000.0,35.37,35.41,35.35,35.41,44000.0
2006-03-30 12:50:00,35.41,35.46,35.38,35.45,59900.0,35.41,35.46,35.38,35.45,59900.0
2006-03-30 12:55:00,35.45,35.46,35.44,35.45,25000.0,35.45,35.46,35.44,35.45,25000.0
2006-03-30 13:00:00,35.45,35.45,35.38,35.45,66800.0,35.45,35.45,35.38,35.45,66800.0
2006-03-30 13:05:00,35.44,35.53,35.44,35.51,145100.0,35.44,35.53,35.44,35.51,145100.0
2006-03-30 13:10:00,35.49,35.54,35.4,35.45,79500.0,35.49,35.54,35.4,35.45,79500.0
2006-03-30 13:15:00,35.45,35.47,35.36,35.45,33800.0,35.45,35.47,35.36,35.45,33800.0
2006-03-30 13:20:00,35.47,35.51,35.41,35.45,92700.0,35.47,35.51,35.41,35.45,92700.0
2006-03-30 13:25:00,35.45,35.52,35.45,35.46,24300.0,35.45,35.52,35.45,35.46,24300.0
2006-03-30 13:30:00,35.46,35.47,35.38,35.41,99100.0,35.46,35.47,35.38,35.41,99100.0
2006-03-30 13:35:00,35.4,35.52,35.4,35.52,29300.0,35.4,35.52,35.4,35.52,29300.0
2006-03-30 13:40:00,35.52,35.54,35.4,35.52,39000.0,35.52,35.54,35.4,35.52,39000.0
2006-03-30 13:45:00,35.53,35.53,35.46,35.49,64300.0,35.53,35.53,35.46,35.49,64300.0
2006-03-30 13:50:00,35.48,35.51,35.46,35.5,54100.0,35.48,35.51,35.46,35.5,54100.0
2006-03-30 13:55:00,35.5,35.51,35.44,35.48,189300.0,35.5,35.51,35.44,35.48,189300.0
2006-03-30 14:00:00,35.48,35.58,35.48,35.5,157700.0,35.48,35.58,35.48,35.5,157700.0
2006-03-30 14:05:00,35.5,35.52,35.47,35.48,63300.0,35.5,35.52,35.47,35.48,63300.0
2006-03-30 14:10:00,35.48,35.52,35.38,35.51,150500.0,35.48,35.52,35.38,35.51,150500.0
2006-03-30 14:15:00,35.49,35.54,35.48,35.5,86100.0,35.49,35.54,35.48,35.5,86100.0
2006-03-30 14:20:00,35.5,35.5,35.34,35.39,67000.0,35.5,35.5,35.34,35.39,67000.0
2006-03-30 14:25:00,35.4,35.45,35.3,35.45,180300.0,35.4,35.45,35.3,35.45,180300.0
2006-03-30 14:30:00,35.4,35.41,35.34,35.35,57100.0,35.4,35.41,35.34,35.35,57100.0
2006-03-30 14:35:00,35.36,35.36,35.31,35.35,76000.0,35.36,35.36,35.31,35.35,76000.0
2006-03-30 14:40:00,35.36,35.36,35.28,35.31,132600.0,35.36,35.36,35.28,35.31,132600.0
2006-03-30 14:45:00,35.3,35.37,35.28,35.32,56700.0,35.3,35.37,35.28,35.32,56700.0
2006-03-30 14:50:00,35.34,35.42,35.31,35.4,99700.0,35.34,35.42,35.31,35.4,99700.0
2006-03-30 14:55:00,35.4,35.41,35.4,35.4,29100.0,35.4,35.41,35.4,35.4,29100.0
2006-03-30 15:00:00,35.41,35.44,35.39,35.41,80500.0,35.41,35.44,35.39,35.41,80500.0
2006-03-30 15:05:00,35.4,35.42,35.31,35.36,127900.0,35.4,35.42,35.31,35.36,127900.0
2006-03-30 15:10:00,35.35,35.36,35.3,35.3,156500.0,35.35,35.36,35.3,35.3,156500.0
2006-03-30 15:15:00,35.31,35.31,35.29,35.31,124500.0,35.31,35.31,35.29,35.31,124500.0
2006-03-30 15:20:00,35.3,35.46,35.27,35.46,154700.0,35.3,35.46,35.27,35.46,154700.0
2006-03-30 15:25:00,35.45,35.46,35.32,35.37,85800.0,35.45,35.46,35.32,35.37,85800.0
2006-03-30 15:30:00,35.37,35.37,35.25,35.27,75600.0,35.37,35.37,35.25,35.27,75600.0
2006-03-30 15:35:00,35.27,35.32,35.26,35.32,123800.0,35.27,35.32,35.26,35.32,123800.0
2006-03-30 15:40:00,35.32,35.33,35.25,35.3,130900.0,35.32,35.33,35.25,35.3,130900.0
2006-03-30 15:45:00,35.3,35.46,35.27,35.43,129200.0,35.3,35.46,35.27,35.43,129200.0
2006-03-30 15:50:00,35.42,35.42,35.26,35.31,158100.0,35.42,35.42,35.26,35.31,158100.0
2006-03-30 15:55:00,35.31,35.37,35.27,35.32,151200.0,35.31,35.37,35.27,35.32,151200.0
2006-03-31 09:30:00,35.26,35.33,35.18,35.2,184400.0,35.26,35.33,35.18,35.2,184400.0
2006-03-31 09:35:00,35.2,35.36,35.2,35.33,62700.0,35.2,35.36,35.2,35.33,62700.0
2006-03-31 09:40:00,35.35,35.5,35.31,35.41,87100.0,35.35,35.5,35.31,35.41,87100.0
2006-03-31 09:45:00,35.41,35.54,35.41,35.49,44800.0,35.41,35.54,35.41,35.49,44800.0
2006-03-31 09:50:00,35.48,35.48,35.2,35.24,54500.0,35.48,35.48,35.2,35.24,54500.0
2006-03-31 09:55:00,35.27,35.5,35.26,35.5,34800.0,35.27,35.5,35.26,35.5,34800.0
2006-03-31 10:00:00,35.5,35.6,35.35,35.6,45800.0,35.5,35.6,35.35,35.6,45800.0
2006-03-31 10:05:00,35.6,35.6,35.49,35.55,49200.0,35.6,35.6,35.49,35.55,49200.0
2006-03-31 10:10:00,35.55,35.66,35.53,35.62,52000.0,35.55,35.66,35.53,35.62,52000.0
2006-03-31 10:15:00,35.6,35.61,35.55,35.59,28500.0,35.6,35.61,35.55,35.59,28500.0
2006-03-31 10:20:00,35.58,35.62,35.55,35.59,32300.0,35.58,35.62,35.55,35.59,32300.0
2006-03-31 10:25:00,35.59,35.6,35.53,35.54,22500.0,35.59,35.6,35.53,35.54,22500.0
2006-03-31 10:30:00,35.54,35.58,35.54,35.56,32500.0,35.54,35.58,35.54,35.56,32500.0
2006-03-31 10:35:00,35.56,35.64,35.56,35.63,32900.0,35.56,35.64,35.56,35.63,32900.0
2006-03-31 10:40:00,35.63,35.64,35.38,35.59,32000.0,35.63,35.64,35.38,35.59,32000.0
2006-03-31 10:45:00,35.59,35.59,35.5,35.56,25600.0,35.59,35.59,35.5,35.56,25600.0
2006-03-31 10:50:00,35.56,35.56,35.48,35.53,22000.0,35.56,35.56,35.48,35.53,22000.0
2006-03-31 10:55:00,35.53,35.53,35.5,35.52,7300.0,35.53,35.53,35.5,35.52,7300.0
2006-03-31 11:00:00,35.51,35.58,35.49,35.54,20700.0,35.51,35.58,35.49,35.54,20700.0
2006-03-31 11:05:00,35.55,35.62,35.52,35.58,19700.0,35.55,35.62,35.52,35.58,19700.0
2006-03-31 11:10:00,35.58,35.58,35.5,35.52,8900.0,35.58,35.58,35.5,35.52,8900.0
2006-03-31 11:15:00,35.52,35.57,35.5,35.56,15300.0,35.52,35.57,35.5,35.56,15300.0
2006-03-31 11:20:00,35.58,35.59,35.51,35.54,14900.0,35.58,35.59,35.51,35.54,14900.0
2006-03-31 11:25:00,35.54,35.58,35.49,35.55,57400.0,35.54,35.58,35.49,35.55,57400.0
2006-03-31 11:30:00,35.55,35.56,35.49,35.55,36000.0,35.55,35.56,35.49,35.55,36000.0
2006-03-31 11:35:00,35.55,35.56,35.51,35.55,13800.0,35.55,35.56,35.51,35.55,13800.0
2006-03-31 11:40:00,35.55,35.58,35.54,35.58,23300.0,35.55,35.58,35.54,35.58,23300.0
2006-03-31 11:45:00,35.58,35.75,35.58,35.7,39500.0,35.58,35.75,35.58,35.7,39500.0
2006-03-31 11:50:00,35.71,35.71,35.53,35.53,28200.0,35.71,35.71,35.53,35.53,28200.0
2006-03-31 11:55:00,35.53,35.55,35.53,35.54,27700.0,35.53,35.55,35.53,35.54,27700.0
2006-03-31 12:00:00,35.54,35.56,35.52,35.54,28300.0,35.54,35.56,35.52,35.54,28300.0
2006-03-31 12:05:00,35.55,35.58,35.52,35.54,16800.0,35.55,35.58,35.52,35.54,16800.0
2006-03-31 12:10:00,35.55,35.57,35.54,35.56,8300.0,35.55,35.57,35.54,35.56,8300.0
2006-03-31 12:15:00,35.56,35.63,35.56,35.63,13600.0,35.56,35.63,35.56,35.63,13600.0
2006-03-31 12:20:00,35.63,35.63,35.62,35.62,5800.0,35.63,35.63,35.62,35.62,5800.0
2006-03-31 12:25:00,35.62,35.68,35.62,35.64,24100.0,35.62,35.68,35.62,35.64,24100.0
2006-03-31 12:30:00,35.64,35.66,35.64,35.65,6300.0,35.64,35.66,35.64,35.65,6300.0
2006-03-31 12:35:00,35.66,35.7,35.65,35.69,11700.0,35.66,35.7,35.65,35.69,11700.0
2006-03-31 12:40:00,35.68,35.74,35.68,35.7,34100.0,35.68,35.74,35.68,35.7,34100.0
2006-03-31 12:45:00,35.68,35.69,35.56,35.63,39100.0,35.68,35.69,35.56,35.63,39100.0
2006-03-31 12:50:00,35.65,35.68,35.58,35.61,24700.0,35.65,35.68,35.58,35.61,24700.0
2006-03-31 12:55:00,35.6,35.6,35.54,35.56,20900.0,35.6,35.6,35.54,35.56,20900.0
2006-03-31 13:00:00,35.55,35.58,35.55,35.58,5500.0,35.55,35.58,35.55,35.58,5500.0
2006-03-31 13:05:00,35.57,35.57,35.55,35.56,14300.0,35.57,35.57,35.55,35.56,14300.0
2006-03-31 13:10:00,35.56,35.57,35.55,35.56,9000.0,35.56,35.57,35.55,35.56,9000.0
2006-03-31 13:15:00,35.56,35.58,35.56,35.57,6000.0,35.56,35.58,35.56,35.57,6000.0
2006-03-31 13:20:00,35.57,35.58,35.56,35.56,10900.0,35.57,35.58,35.56,35.56,10900.0
2006-03-31 13:25:00,35.56,35.58,35.54,35.54,56500.0,35.56,35.58,35.54,35.54,56500.0
2006-03-31 13:30:00,35.55,35.55,35.4,35.41,74400.0,35.55,35.55,35.4,35.41,74400.0
2006-03-31 13:35:00,35.41,35.45,35.4,35.45,44800.0,35.41,35.45,35.4,35.45,44800.0
2006-03-31 13:40:00,35.44,35.45,35.42,35.42,16500.0,35.44,35.45,35.42,35.42,16500.0
2006-03-31 13:45:00,35.42,35.44,35.41,35.41,38400.0,35.42,35.44,35.41,35.41,38400.0
2006-03-31 13:50:00,35.41,35.41,35.37,35.41,33900.0,35.41,35.41,35.37,35.41,33900.0
2006-03-31 13:55:00,35.41,35.41,35.34,35.36,159500.0,35.41,35.41,35.34,35.36,159500.0
2006-03-31 14:00:00,35.35,35.39,35.35,35.37,50000.0,35.35,35.39,35.35,35.37,50000.0
2006-03-31 14:05:00,35.38,35.38,35.26,35.26,40500.0,35.38,35.38,35.26,35.26,40500.0
2006-03-31 14:10:00,35.26,35.31,35.2,35.3,84600.0,35.26,35.31,35.2,35.3,84600.0
2006-03-31 14:15:00,35.3,35.39,35.29,35.29,48700.0,35.3,35.39,35.29,35.29,48700.0
2006-03-31 14:20:00,35.3,35.34,35.29,35.29,27400.0,35.3,35.34,35.29,35.29,27400.0
2006-03-31 14:25:00,35.28,35.28,35.09,35.11,106200.0,35.28,35.28,35.09,35.11,106200.0
2006-03-31 14:30:00,35.11,35.15,35.09,35.14,78100.0,35.11,35.15,35.09,35.14,78100.0
2006-03-31 14:35:00,35.15,35.17,35.13,35.14,50900.0,35.15,35.17,35.13,35.14,50900.0
2006-03-31 14:40:00,35.16,35.16,35.11,35.12,29500.0,35.16,35.16,35.11,35.12,29500.0
2006-03-31 14:45:00,35.11,35.13,35.06,35.1,58900.0,35.11,35.13,35.06,35.1,58900.0
2006-03-31 14:50:00,35.09,35.28,35.07,35.22,54900.0,35.09,35.28,35.07,35.22,54900.0
2006-03-31 14:55:00,35.23,35.24,35.19,35.22,19800.0,35.23,35.24,35.19,35.22,19800.0
2006-03-31 15:00:00,35.22,35.22,35.11,35.12,75400.0,35.22,35.22,35.11,35.12,75400.0
2006-03-31 15:05:00,35.11,35.11,35.06,35.07,82800.0,35.11,35.11,35.06,35.07,82800.0
2006-03-31 15:10:00,35.06,35.06,34.91,34.97,221600.0,35.06,35.06,34.91,34.97,221600.0
2006-03-31 15:15:00,34.98,35.1,34.98,35.07,140100.0,34.98,35.1,34.98,35.07,140100.0
2006-03-31 15:20:00,35.07,35.14,35.06,35.06,106600.0,35.07,35.14,35.06,35.06,106600.0
2006-03-31 15:25:00,35.07,35.17,35.07,35.17,95300.0,35.07,35.17,35.07,35.17,95300.0
2006-03-31 15:30:00,35.16,35.16,35.12,35.13,53800.0,35.16,35.16,35.12,35.13,53800.0
2006-03-31 15:35:00,35.14,35.14,35.08,35.13,80100.0,35.14,35.14,35.08,35.13,80100.0
2006-03-31 15:40:00,35.12,35.12,35.01,35.03,80600.0,35.12,35.12,35.01,35.03,80600.0
2006-03-31 15:45:00,35.02,35.03,34.95,34.96,102600.0,35.02,35.03,34.95,34.96,102600.0
2006-03-31 15:50:00,34.97,34.97,34.91,34.94,266800.0,34.97,34.97,34.91,34.94,266800.0
2006-03-31 15:55:00,34.95,35.03,34.93,34.98,287500.0,34.95,35.03,34.93,34.98,287500.0
2006-04-03 09:30:00,35.18,35.5,34.97,35.41,202700.0,35.18,35.5,34.97,35.41,202700.0
2006-04-03 09:35:00,35.42,35.5,35.41,35.46,105500.0,35.42,35.5,35.41,35.46,105500.0
2006-04-03 09:40:00,35.47,35.6,35.47,35.52,146400.0,35.47,35.6,35.47,35.52,146400.0
2006-04-03 09:45:00,35.52,35.61,35.52,35.59,69700.0,35.52,35.61,35.52,35.59,69700.0
2006-04-03 09:50:00,35.58,35.6,35.51,35.59,42500.0,35.58,35.6,35.51,35.59,42500.0
2006-04-03 09:55:00,35.59,35.65,35.57,35.6,91300.0,35.59,35.65,35.57,35.6,91300.0
2006-04-03 10:00:00,35.6,35.77,35.59,35.71,102100.0,35.6,35.77,35.59,35.71,102100.0
2006-04-03 10:05:00,35.72,35.75,35.62,35.67,80200.0,35.72,35.75,35.62,35.67,80200.0
2006-04-03 10:10:00,35.68,35.7,35.6,35.64,34500.0,35.68,35.7,35.6,35.64,34500.0
2006-04-03 10:15:00,35.64,35.74,35.62,35.74,42400.0,35.64,35.74,35.62,35.74,42400.0
2006-04-03 10:20:00,35.73,35.86,35.72,35.85,80500.0,35.73,35.86,35.72,35.85,80500.0
2006-04-03 10:25:00,35.85,35.96,35.85,35.94,111700.0,35.85,35.96,35.85,35.94,111700.0
2006-04-03 10:30:00,35.94,36.0,35.79,35.91,96100.0,35.94,36.0,35.79,35.91,96100.0
2006-04-03 10:35:00,35.91,35.93,35.87,35.9,36700.0,35.91,35.93,35.87,35.9,36700.0
2006-04-03 10:40:00,35.9,35.99,35.9,35.99,28200.0,35.9,35.99,35.9,35.99,28200.0
2006-04-03 10:45:00,35.98,36.0,35.96,35.97,31500.0,35.98,36.0,35.96,35.97,31500.0
2006-04-03 10:50:00,35.95,35.96,35.77,35.78,66100.0,35.95,35.96,35.77,35.78,66100.0
2006-04-03 10:55:00,35.78,35.83,35.76,35.82,20000.0,35.78,35.83,35.76,35.82,20000.0
2006-04-03 11:00:00,35.82,35.91,35.82,35.87,66400.0,35.82,35.91,35.82,35.87,66400.0
2006-04-03 11:05:00,35.88,35.89,35.86,35.86,18900.0,35.88,35.89,35.86,35.86,18900.0
2006-04-03 11:10:00,35.87,35.94,35.85,35.94,38500.0,35.87,35.94,35.85,35.94,38500.0
2006-04-03 11:15:00,35.94,35.99,35.92,35.98,41200.0,35.94,35.99,35.92,35.98,41200.0
2006-04-03 11:20:00,35.98,36.0,35.96,35.99,50200.0,35.98,36.0,35.96,35.99,50200.0
2006-04-03 11:25:00,35.99,36.07,35.98,35.99,162300.0,35.99,36.07,35.98,35.99,162300.0
2006-04-03 11:30:00,36.0,36.02,35.97,35.99,48200.0,36.0,36.02,35.97,35.99,48200.0
2006-04-03 11:35:00,35.99,36.03,35.98,36.01,53400.0,35.99,36.03,35.98,36.01,53400.0
2006-04-03 11:40:00,36.01,36.03,35.99,36.0,49200.0,36.01,36.03,35.99,36.0,49200.0
2006-04-03 11:45:00,36.01,36.15,36.0,36.14,80800.0,36.01,36.15,36.0,36.14,80800.0
2006-04-03 11:50:00,36.13,36.14,36.11,36.12,32900.0,36.13,36.14,36.11,36.12,32900.0
2006-04-03 11:55:00,36.13,36.2,36.12,36.14,61900.0,36.13,36.2,36.12,36.14,61900.0
2006-04-03 12:00:00,36.15,36.18,36.13,36.16,26900.0,36.15,36.18,36.13,36.16,26900.0
2006-04-03 12:05:00,36.16,36.16,36.06,36.08,46500.0,36.16,36.16,36.06,36.08,46500.0
2006-04-03 12:10:00,36.09,36.15,36.03,36.11,31000.0,36.09,36.15,36.03,36.11,31000.0
2006-04-03 12:15:00,36.12,36.13,36.05,36.05,22400.0,36.12,36.13,36.05,36.05,22400.0
2006-04-03 12:20:00,36.06,36.1,36.0,36.0,70200.0,36.06,36.1,36.0,36.0,70200.0
2006-04-03 12:25:00,36.01,36.02,35.99,35.99,42600.0,36.01,36.02,35.99,35.99,42600.0
2006-04-03 12:30:00,36.0,36.07,35.99,36.07,55500.0,36.0,36.07,35.99,36.07,55500.0
2006-04-03 12:35:00,36.06,36.08,36.0,36.07,43100.0,36.06,36.08,36.0,36.07,43100.0
2006-04-03 12:40:00,36.06,36.07,36.02,36.02,20500.0,36.06,36.07,36.02,36.02,20500.0
2006-04-03 12:45:00,36.04,36.04,36.0,36.03,23800.0,36.04,36.04,36.0,36.03,23800.0
2006-04-03 12:50:00,36.02,36.04,35.99,36.02,120200.0,36.02,36.04,35.99,36.02,120200.0
2006-04-03 12:55:00,36.01,36.08,36.01,36.07,13500.0,36.01,36.08,36.01,36.07,13500.0
2006-04-03 13:00:00,36.06,36.07,35.94,35.94,32100.0,36.06,36.07,35.94,35.94,32100.0
2006-04-03 13:05:00,35.94,35.94,35.88,35.91,41300.0,35.94,35.94,35.88,35.91,41300.0
2006-04-03 13:10:00,35.91,35.93,35.88,35.91,62600.0,35.91,35.93,35.88,35.91,62600.0
2006-04-03 13:15:00,35.9,35.98,35.9,35.97,48200.0,35.9,35.98,35.9,35.97,48200.0
2006-04-03 13:20:00,35.97,36.01,35.97,35.99,31900.0,35.97,36.01,35.97,35.99,31900.0
2006-04-03 13:25:00,35.99,36.06,35.99,36.05,40000.0,35.99,36.06,35.99,36.05,40000.0
2006-04-03 13:30:00,36.04,36.06,36.0,36.03,29700.0,36.04,36.06,36.0,36.03,29700.0
2006-04-03 13:35:00,36.03,36.07,36.03,36.05,54700.0,36.03,36.07,36.03,36.05,54700.0
2006-04-03 13:40:00,36.06,36.06,36.0,36.01,16600.0,36.06,36.06,36.0,36.01,16600.0
2006-04-03 13:45:00,36.01,36.08,36.0,36.06,30100.0,36.01,36.08,36.0,36.06,30100.0
2006-04-03 13:50:00,36.06,36.1,36.05,36.09,27000.0,36.06,36.1,36.05,36.09,27000.0
2006-04-03 13:55:00,36.1,36.1,36.08,36.08,25700.0,36.1,36.1,36.08,36.08,25700.0
2006-04-03 14:00:00,36.09,36.09,36.03,36.05,31700.0,36.09,36.09,36.03,36.05,31700.0
2006-04-03 14:05:00,36.06,36.08,36.05,36.06,33000.0,36.06,36.08,36.05,36.06,33000.0
2006-04-03 14:10:00,36.06,36.09,36.06,36.09,25700.0,36.06,36.09,36.06,36.09,25700.0
2006-04-03 14:15:00,36.1,36.1,36.07,36.09,32600.0,36.1,36.1,36.07,36.09,32600.0
2006-04-03 14:20:00,36.09,36.09,36.03,36.03,41200.0,36.09,36.09,36.03,36.03,41200.0
2006-04-03 14:25:00,36.03,36.05,36.01,36.05,41800.0,36.03,36.05,36.01,36.05,41800.0
2006-04-03 14:30:00,36.05,36.06,35.99,36.02,64800.0,36.05,36.06,35.99,36.02,64800.0
2006-04-03 14:35:00,36.01,36.02,35.95,35.95,65700.0,36.01,36.02,35.95,35.95,65700.0
2006-04-03 14:40:00,35.95,35.95,35.9,35.94,68000.0,35.95,35.95,35.9,35.94,68000.0
2006-04-03 14:45:00,35.95,35.95,35.94,35.94,32800.0,35.95,35.95,35.94,35.94,32800.0
2006-04-03 14:50:00,35.95,35.97,35.94,35.95,61900.0,35.95,35.97,35.94,35.95,61900.0
2006-04-03 14:55:00,35.96,35.96,35.92,35.92,45800.0,35.96,35.96,35.92,35.92,45800.0
2006-04-03 15:00:00,35.92,35.93,35.91,35.92,22400.0,35.92,35.93,35.91,35.92,22400.0
2006-04-03 15:05:00,35.92,35.94,35.88,35.92,28900.0,35.92,35.94,35.88,35.92,28900.0
2006-04-03 15:10:00,35.92,35.94,35.88,35.9,48100.0,35.92,35.94,35.88,35.9,48100.0
2006-04-03 15:15:00,35.89,35.95,35.88,35.93,36800.0,35.89,35.95,35.88,35.93,36800.0
2006-04-03 15:20:00,35.94,35.99,35.89,35.91,27900.0,35.94,35.99,35.89,35.91,27900.0
2006-04-03 15:25:00,35.91,35.93,35.9,35.92,23700.0,35.91,35.93,35.9,35.92,23700.0
2006-04-03 15:30:00,35.91,35.93,35.76,35.79,123400.0,35.91,35.93,35.76,35.79,123400.0
2006-04-03 15:35:00,35.78,35.78,35.71,35.77,141800.0,35.78,35.78,35.71,35.77,141800.0
2006-04-03 15:40:00,35.78,35.78,35.72,35.76,66900.0,35.78,35.78,35.72,35.76,66900.0
2006-04-03 15:45:00,35.76,35.83,35.7,35.79,161200.0,35.76,35.83,35.7,35.79,161200.0
2006-04-03 15:50:00,35.8,35.8,35.7,35.76,86300.0,35.8,35.8,35.7,35.76,86300.0
2006-04-03 15:55:00,35.76,35.78,35.69,35.74,149200.0,35.76,35.78,35.69,35.74,149200.0
2006-04-04 09:30:00,35.87,35.96,35.82,35.95,100800.0,35.87,35.96,35.82,35.95,100800.0
2006-04-04 09:35:00,35.93,35.99,35.9,35.93,75900.0,35.93,35.99,35.9,35.93,75900.0
2006-04-04 09:40:00,35.92,35.95,35.74,35.74,59100.0,35.92,35.95,35.74,35.74,59100.0
2006-04-04 09:45:00,35.73,35.78,35.7,35.72,56700.0,35.73,35.78,35.7,35.72,56700.0
2006-04-04 09:50:00,35.72,36.0,35.72,35.84,37700.0,35.72,36.0,35.72,35.84,37700.0
2006-04-04 09:55:00,35.84,35.94,35.8,35.9,33000.0,35.84,35.94,35.8,35.9,33000.0
2006-04-04 10:00:00,35.89,36.05,35.88,36.03,60700.0,35.89,36.05,35.88,36.03,60700.0
2006-04-04 10:05:00,36.04,36.05,35.85,35.86,37100.0,36.04,36.05,35.85,35.86,37100.0
2006-04-04 10:10:00,35.86,35.94,35.85,35.94,36300.0,35.86,35.94,35.85,35.94,36300.0
2006-04-04 10:15:00,35.94,35.99,35.93,35.99,27100.0,35.94,35.99,35.93,35.99,27100.0
2006-04-04 10:20:00,35.99,36.03,35.95,36.02,46000.0,35.99,36.03,35.95,36.02,46000.0
2006-04-04 10:25:00,36.01,36.04,36.01,36.03,23400.0,36.01,36.04,36.01,36.03,23400.0
2006-04-04 10:30:00,36.04,36.1,36.04,36.07,70300.0,36.04,36.1,36.04,36.07,70300.0
2006-04-04 10:35:00,36.07,36.08,36.05,36.05,51800.0,36.07,36.08,36.05,36.05,51800.0
2006-04-04 10:40:00,36.05,36.06,36.03,36.05,33200.0,36.05,36.06,36.03,36.05,33200.0
2006-04-04 10:45:00,36.05,36.12,36.05,36.12,39600.0,36.05,36.12,36.05,36.12,39600.0
2006-04-04 10:50:00,36.11,36.12,36.05,36.12,48100.0,36.11,36.12,36.05,36.12,48100.0
2006-04-04 10:55:00,36.11,36.11,36.05,36.05,38700.0,36.11,36.11,36.05,36.05,38700.0
2006-04-04 11:00:00,36.06,36.08,36.05,36.05,27800.0,36.06,36.08,36.05,36.05,27800.0
2006-04-04 11:05:00,36.05,36.07,36.04,36.05,40200.0,36.05,36.07,36.04,36.05,40200.0
2006-04-04 11:10:00,36.05,36.06,36.03,36.03,42600.0,36.05,36.06,36.03,36.03,42600.0
2006-04-04 11:15:00,36.04,36.07,36.04,36.05,28800.0,36.04,36.07,36.04,36.05,28800.0
2006-04-04 11:20:00,36.05,36.06,36.05,36.06,16900.0,36.05,36.06,36.05,36.06,16900.0
2006-04-04 11:25:00,36.06,36.17,36.05,36.16,57400.0,36.06,36.17,36.05,36.16,57400.0
2006-04-04 11:30:00,36.16,36.2,36.05,36.17,42800.0,36.16,36.2,36.05,36.17,42800.0
2006-04-04 11:35:00,36.17,36.2,36.08,36.1,53700.0,36.17,36.2,36.08,36.1,53700.0
2006-04-04 11:40:00,36.11,36.18,36.1,36.18,21300.0,36.11,36.18,36.1,36.18,21300.0
2006-04-04 11:45:00,36.18,36.21,36.04,36.07,45500.0,36.18,36.21,36.04,36.07,45500.0
2006-04-04 11:50:00,36.07,36.07,36.05,36.05,16800.0,36.07,36.07,36.05,36.05,16800.0
2006-04-04 11:55:00,36.05,36.09,36.05,36.09,25300.0,36.05,36.09,36.05,36.09,25300.0
2006-04-04 12:00:00,36.09,36.24,36.09,36.21,41700.0,36.09,36.24,36.09,36.21,41700.0
2006-04-04 12:05:00,36.22,36.25,36.16,36.2,35700.0,36.22,36.25,36.16,36.2,35700.0
2006-04-04 12:10:00,36.19,36.19,36.11,36.13,22600.0,36.19,36.19,36.11,36.13,22600.0
2006-04-04 12:15:00,36.14,36.24,36.14,36.18,32800.0,36.14,36.24,36.14,36.18,32800.0
2006-04-04 12:20:00,36.19,36.24,36.19,36.24,16900.0,36.19,36.24,36.19,36.24,16900.0
2006-04-04 12:25:00,36.23,36.23,36.2,36.2,20000.0,36.23,36.23,36.2,36.2,20000.0
2006-04-04 12:30:00,36.21,36.24,36.2,36.23,22000.0,36.21,36.24,36.2,36.23,22000.0
2006-04-04 12:35:00,36.23,36.24,36.22,36.23,34700.0,36.23,36.24,36.22,36.23,34700.0
2006-04-04 12:40:00,36.23,36.24,36.22,36.23,12900.0,36.23,36.24,36.22,36.23,12900.0
2006-04-04 12:45:00,36.22,36.24,36.22,36.23,15800.0,36.22,36.24,36.22,36.23,15800.0
2006-04-04 12:50:00,36.24,36.25,36.23,36.24,35500.0,36.24,36.25,36.23,36.24,35500.0
2006-04-04 12:55:00,36.23,36.25,36.22,36.24,26300.0,36.23,36.25,36.22,36.24,26300.0
2006-04-04 13:00:00,36.24,36.3,36.24,36.27,85100.0,36.24,36.3,36.24,36.27,85100.0
2006-04-04 13:05:00,36.27,36.27,36.24,36.24,28100.0,36.27,36.27,36.24,36.24,28100.0
2006-04-04 13:10:00,36.23,36.24,36.18,36.18,41200.0,36.23,36.24,36.18,36.18,41200.0
2006-04-04 13:15:00,36.18,36.19,36.1,36.14,35200.0,36.18,36.19,36.1,36.14,35200.0
2006-04-04 13:20:00,36.13,36.13,36.09,36.11,43800.0,36.13,36.13,36.09,36.11,43800.0
2006-04-04 13:25:00,36.11,36.11,36.06,36.08,30300.0,36.11,36.11,36.06,36.08,30300.0
2006-04-04 13:30:00,36.08,36.11,36.07,36.1,28300.0,36.08,36.11,36.07,36.1,28300.0
2006-04-04 13:35:00,36.11,36.14,36.09,36.11,38400.0,36.11,36.14,36.09,36.11,38400.0
2006-04-04 13:40:00,36.11,36.11,36.06,36.06,18300.0,36.11,36.11,36.06,36.06,18300.0
2006-04-04 13:45:00,36.06,36.11,36.06,36.11,23500.0,36.06,36.11,36.06,36.11,23500.0
2006-04-04 13:50:00,36.12,36.14,36.11,36.11,29700.0,36.12,36.14,36.11,36.11,29700.0
2006-04-04 13:55:00,36.12,36.15,36.11,36.14,38300.0,36.12,36.15,36.11,36.14,38300.0
2006-04-04 14:00:00,36.14,36.15,36.09,36.1,26800.0,36.14,36.15,36.09,36.1,26800.0
2006-04-04 14:05:00,36.1,36.11,36.06,36.06,32400.0,36.1,36.11,36.06,36.06,32400.0
2006-04-04 14:10:00,36.06,36.09,36.04,36.06,27800.0,36.06,36.09,36.04,36.06,27800.0
2006-04-04 14:15:00,36.07,36.16,36.06,36.14,43600.0,36.07,36.16,36.06,36.14,43600.0
2006-04-04 14:20:00,36.15,36.16,36.11,36.13,50800.0,36.15,36.16,36.11,36.13,50800.0
2006-04-04 14:25:00,36.14,36.14,36.11,36.13,22500.0,36.14,36.14,36.11,36.13,22500.0
2006-04-04 14:30:00,36.13,36.2,36.12,36.14,46500.0,36.13,36.2,36.12,36.14,46500.0
2006-04-04 14:35:00,36.15,36.15,36.13,36.14,35900.0,36.15,36.15,36.13,36.14,35900.0
2006-04-04 14:40:00,36.14,36.15,36.1,36.1,27300.0,36.14,36.15,36.1,36.1,27300.0
2006-04-04 14:45:00,36.11,36.14,36.1,36.14,32300.0,36.11,36.14,36.1,36.14,32300.0
2006-04-04 14:50:00,36.13,36.2,36.12,36.16,42500.0,36.13,36.2,36.12,36.16,42500.0
2006-04-04 14:55:00,36.16,36.16,36.13,36.16,65000.0,36.16,36.16,36.13,36.16,65000.0
2006-04-04 15:00:00,36.16,36.19,36.14,36.19,64500.0,36.16,36.19,36.14,36.19,64500.0
2006-04-04 15:05:00,36.18,36.22,36.13,36.15,73700.0,36.18,36.22,36.13,36.15,73700.0
2006-04-04 15:10:00,36.15,36.18,36.13,36.16,55400.0,36.15,36.18,36.13,36.16,55400.0
2006-04-04 15:15:00,36.15,36.17,36.11,36.14,81900.0,36.15,36.17,36.11,36.14,81900.0
2006-04-04 15:20:00,36.14,36.16,36.13,36.14,37800.0,36.14,36.16,36.13,36.14,37800.0
2006-04-04 15:25:00,36.14,36.14,36.1,36.11,28500.0,36.14,36.14,36.1,36.11,28500.0
2006-04-04 15:30:00,36.12,36.15,36.11,36.15,43700.0,36.12,36.15,36.11,36.15,43700.0
2006-04-04 15:35:00,36.14,36.16,36.13,36.14,84800.0,36.14,36.16,36.13,36.14,84800.0
2006-04-04 15:40:00,36.13,36.15,36.13,36.13,79500.0,36.13,36.15,36.13,36.13,79500.0
2006-04-04 15:45:00,36.13,36.14,36.11,36.14,95300.0,36.13,36.14,36.11,36.14,95300.0
2006-04-04 15:50:00,36.14,36.15,36.13,36.15,106500.0,36.14,36.15,36.13,36.15,106500.0
2006-04-04 15:55:00,36.14,36.21,36.13,36.21,155700.0,36.14,36.21,36.13,36.21,155700.0
2006-04-05 09:30:00,36.14,36.27,35.98,36.07,130800.0,36.14,36.27,35.98,36.07,130800.0
2006-04-05 09:35:00,36.11,36.22,36.09,36.1,36700.0,36.11,36.22,36.09,36.1,36700.0
2006-04-05 09:40:00,36.1,36.12,36.06,36.09,39900.0,36.1,36.12,36.06,36.09,39900.0
2006-04-05 09:45:00,36.07,36.18,36.05,36.18,30700.0,36.07,36.18,36.05,36.18,30700.0
2006-04-05 09:50:00,36.19,36.23,36.09,36.09,41100.0,36.19,36.23,36.09,36.09,41100.0
2006-04-05 09:55:00,36.09,36.17,36.05,36.06,17400.0,36.09,36.17,36.05,36.06,17400.0
2006-04-05 10:00:00,36.05,36.11,36.04,36.1,39900.0,36.05,36.11,36.04,36.1,39900.0
2006-04-05 10:05:00,36.11,36.18,36.08,36.1,26100.0,36.11,36.18,36.08,36.1,26100.0
2006-04-05 10:10:00,36.1,36.22,36.1,36.22,24200.0,36.1,36.22,36.1,36.22,24200.0
2006-04-05 10:15:00,36.21,36.21,36.1,36.11,38700.0,36.21,36.21,36.1,36.11,38700.0
2006-04-05 10:20:00,36.12,36.16,36.06,36.1,44200.0,36.12,36.16,36.06,36.1,44200.0
2006-04-05 10:25:00,36.1,36.11,36.08,36.1,23100.0,36.1,36.11,36.08,36.1,23100.0
2006-04-05 10:30:00,36.1,36.14,36.07,36.08,44700.0,36.1,36.14,36.07,36.08,44700.0
2006-04-05 10:35:00,36.08,36.13,36.07,36.08,112800.0,36.08,36.13,36.07,36.08,112800.0
2006-04-05 10:40:00,36.09,36.13,36.09,36.13,34500.0,36.09,36.13,36.09,36.13,34500.0
2006-04-05 10:45:00,36.14,36.23,36.14,36.16,22300.0,36.14,36.23,36.14,36.16,22300.0
2006-04-05 10:50:00,36.16,36.16,36.1,36.1,15500.0,36.16,36.16,36.1,36.1,15500.0
2006-04-05 10:55:00,36.11,36.13,36.09,36.1,30400.0,36.11,36.13,36.09,36.1,30400.0
2006-04-05 11:00:00,36.1,36.2,36.1,36.1,31300.0,36.1,36.2,36.1,36.1,31300.0
2006-04-05 11:05:00,36.11,36.11,36.0,36.0,90800.0,36.11,36.11,36.0,36.0,90800.0
2006-04-05 11:10:00,36.0,36.01,35.99,36.0,29200.0,36.0,36.01,35.99,36.0,29200.0
2006-04-05 11:15:00,36.0,36.01,35.99,36.0,22800.0,36.0,36.01,35.99,36.0,22800.0
2006-04-05 11:20:00,35.99,36.01,35.99,36.01,18500.0,35.99,36.01,35.99,36.01,18500.0
2006-04-05 11:25:00,36.01,36.02,36.0,36.0,10500.0,36.01,36.02,36.0,36.0,10500.0
2006-04-05 11:30:00,36.0,36.01,35.98,35.98,43700.0,36.0,36.01,35.98,35.98,43700.0
2006-04-05 11:35:00,35.98,36.01,35.96,36.01,48500.0,35.98,36.01,35.96,36.01,48500.0
2006-04-05 11:40:00,36.02,36.02,35.96,36.01,81600.0,36.02,36.02,35.96,36.01,81600.0
2006-04-05 11:45:00,36.0,36.04,35.99,36.0,17300.0,36.0,36.04,35.99,36.0,17300.0
2006-04-05 11:50:00,36.0,36.01,36.0,36.0,9400.0,36.0,36.01,36.0,36.0,9400.0
2006-04-05 11:55:00,36.0,36.03,36.0,36.02,19300.0,36.0,36.03,36.0,36.02,19300.0
2006-04-05 12:00:00,36.03,36.03,36.02,36.02,12500.0,36.03,36.03,36.02,36.02,12500.0
2006-04-05 12:05:00,36.03,36.04,36.02,36.03,13100.0,36.03,36.04,36.02,36.03,13100.0
2006-04-05 12:10:00,36.03,36.05,36.0,36.02,20600.0,36.03,36.05,36.0,36.02,20600.0
2006-04-05 12:15:00,36.02,36.08,36.02,36.05,20700.0,36.02,36.08,36.02,36.05,20700.0
2006-04-05 12:20:00,36.05,36.05,36.0,36.01,248000.0,36.05,36.05,36.0,36.01,248000.0
2006-04-05 12:25:00,36.0,36.01,35.98,36.0,164800.0,36.0,36.01,35.98,36.0,164800.0
2006-04-05 12:30:00,35.99,36.01,35.98,35.98,54600.0,35.99,36.01,35.98,35.98,54600.0
2006-04-05 12:35:00,35.98,36.0,35.97,35.98,40400.0,35.98,36.0,35.97,35.98,40400.0
2006-04-05 12:40:00,35.99,35.99,35.97,35.98,32500.0,35.99,35.99,35.97,35.98,32500.0
2006-04-05 12:45:00,35.99,36.0,35.98,35.99,11600.0,35.99,36.0,35.98,35.99,11600.0
2006-04-05 12:50:00,35.99,36.01,35.98,36.0,32500.0,35.99,36.01,35.98,36.0,32500.0
2006-04-05 12:55:00,36.0,36.01,35.99,36.0,14600.0,36.0,36.01,35.99,36.0,14600.0
2006-04-05 13:00:00,36.0,36.03,35.99,36.0,38000.0,36.0,36.03,35.99,36.0,38000.0
2006-04-05 13:05:00,36.0,36.05,35.97,36.0,52000.0,36.0,36.05,35.97,36.0,52000.0
2006-04-05 13:10:00,36.0,36.07,35.99,35.99,24200.0,36.0,36.07,35.99,35.99,24200.0
2006-04-05 13:15:00,36.0,36.01,35.97,35.97,18000.0,36.0,36.01,35.97,35.97,18000.0
2006-04-05 13:20:00,35.97,36.08,35.97,36.0,57900.0,35.97,36.08,35.97,36.0,57900.0
2006-04-05 13:25:00,36.0,36.01,35.98,36.01,32300.0,36.0,36.01,35.98,36.01,32300.0
2006-04-05 13:30:00,36.01,36.01,35.98,36.0,21500.0,36.01,36.01,35.98,36.0,21500.0
2006-04-05 13:35:00,36.0,36.01,35.95,35.98,17800.0,36.0,36.01,35.95,35.98,17800.0
2006-04-05 13:40:00,35.99,35.99,35.97,35.98,9800.0,35.99,35.99,35.97,35.98,9800.0
2006-04-05 13:45:00,35.98,36.01,35.97,36.0,35400.0,35.98,36.01,35.97,36.0,35400.0
2006-04-05 13:50:00,36.0,36.01,35.97,35.98,55300.0,36.0,36.01,35.97,35.98,55300.0
2006-04-05 13:55:00,35.99,36.0,35.97,35.97,93700.0,35.99,36.0,35.97,35.97,93700.0
2006-04-05 14:00:00,35.98,36.0,35.98,36.0,23600.0,35.98,36.0,35.98,36.0,23600.0
2006-04-05 14:05:00,36.0,36.0,35.97,36.0,55500.0,36.0,36.0,35.97,36.0,55500.0
2006-04-05 14:10:00,36.0,36.02,35.92,35.92,42300.0,36.0,36.02,35.92,35.92,42300.0
2006-04-05 14:15:00,35.93,36.09,35.93,36.08,16700.0,35.93,36.09,35.93,36.08,16700.0
2006-04-05 14:20:00,36.08,36.12,36.04,36.07,234000.0,36.08,36.12,36.04,36.07,234000.0
2006-04-05 14:25:00,36.08,36.08,35.99,36.0,45500.0,36.08,36.08,35.99,36.0,45500.0
2006-04-05 14:30:00,35.99,36.01,35.96,35.96,171500.0,35.99,36.01,35.96,35.96,171500.0
2006-04-05 14:35:00,35.96,35.97,35.94,35.96,25600.0,35.96,35.97,35.94,35.96,25600.0
2006-04-05 14:40:00,35.96,35.98,35.95,35.96,38200.0,35.96,35.98,35.95,35.96,38200.0
2006-04-05 14:45:00,35.96,35.97,35.95,35.97,16000.0,35.96,35.97,35.95,35.97,16000.0
2006-04-05 14:50:00,35.97,35.97,35.93,35.96,16600.0,35.97,35.97,35.93,35.96,16600.0
2006-04-05 14:55:00,35.96,35.97,35.88,35.96,48600.0,35.96,35.97,35.88,35.96,48600.0
2006-04-05 15:00:00,35.97,35.97,35.9,35.94,40200.0,35.97,35.97,35.9,35.94,40200.0
2006-04-05 15:05:00,35.94,35.95,35.88,35.9,33600.0,35.94,35.95,35.88,35.9,33600.0
2006-04-05 15:10:00,35.9,35.95,35.9,35.93,25700.0,35.9,35.95,35.9,35.93,25700.0
2006-04-05 15:15:00,35.93,36.04,35.93,36.01,46300.0,35.93,36.04,35.93,36.01,46300.0
2006-04-05 15:20:00,36.01,36.09,35.98,35.98,74900.0,36.01,36.09,35.98,35.98,74900.0
2006-04-05 15:25:00,35.98,36.02,35.97,35.99,26200.0,35.98,36.02,35.97,35.99,26200.0
2006-04-05 15:30:00,35.99,36.01,35.97,36.0,24100.0,35.99,36.01,35.97,36.0,24100.0
2006-04-05 15:35:00,36.0,36.01,35.97,35.98,29000.0,36.0,36.01,35.97,35.98,29000.0
2006-04-05 15:40:00,35.98,35.99,35.93,35.96,60600.0,35.98,35.99,35.93,35.96,60600.0
2006-04-05 15:45:00,35.96,36.0,35.93,35.96,88400.0,35.96,36.0,35.93,35.96,88400.0
2006-04-05 15:50:00,35.96,35.97,35.88,35.88,64700.0,35.96,35.97,35.88,35.88,64700.0
2006-04-05 15:55:00,35.89,35.99,35.88,35.99,86200.0,35.89,35.99,35.88,35.99,86200.0
2006-04-06 09:30:00,36.0,36.1,35.7,35.72,150200.0,36.0,36.1,35.7,35.72,150200.0
2006-04-06 09:35:00,35.72,35.79,35.7,35.74,45000.0,35.72,35.79,35.7,35.74,45000.0
2006-04-06 09:40:00,35.74,35.77,35.6,35.65,56400.0,35.74,35.77,35.6,35.65,56400.0
2006-04-06 09:45:00,35.65,35.8,35.64,35.78,38400.0,35.65,35.8,35.64,35.78,38400.0
2006-04-06 09:50:00,35.79,35.83,35.74,35.76,46200.0,35.79,35.83,35.74,35.76,46200.0
2006-04-06 09:55:00,35.78,35.82,35.76,35.82,37400.0,35.78,35.82,35.76,35.82,37400.0
2006-04-06 10:00:00,35.81,35.82,35.79,35.8,52600.0,35.81,35.82,35.79,35.8,52600.0
2006-04-06 10:05:00,35.81,35.81,35.78,35.81,39200.0,35.81,35.81,35.78,35.81,39200.0
2006-04-06 10:10:00,35.81,35.89,35.79,35.87,38700.0,35.81,35.89,35.79,35.87,38700.0
2006-04-06 10:15:00,35.87,35.87,35.79,35.8,32600.0,35.87,35.87,35.79,35.8,32600.0
2006-04-06 10:20:00,35.79,35.81,35.76,35.77,73300.0,35.79,35.81,35.76,35.77,73300.0
2006-04-06 10:25:00,35.76,35.78,35.74,35.75,37200.0,35.76,35.78,35.74,35.75,37200.0
2006-04-06 10:30:00,35.75,35.76,35.65,35.7,46000.0,35.75,35.76,35.65,35.7,46000.0
2006-04-06 10:35:00,35.69,35.78,35.69,35.77,43700.0,35.69,35.78,35.69,35.77,43700.0
2006-04-06 10:40:00,35.79,35.8,35.75,35.78,27800.0,35.79,35.8,35.75,35.78,27800.0
2006-04-06 10:45:00,35.79,35.79,35.74,35.78,34300.0,35.79,35.79,35.74,35.78,34300.0
2006-04-06 10:50:00,35.76,35.81,35.74,35.76,30800.0,35.76,35.81,35.74,35.76,30800.0
2006-04-06 10:55:00,35.77,35.79,35.74,35.78,31300.0,35.77,35.79,35.74,35.78,31300.0
2006-04-06 11:00:00,35.79,35.8,35.76,35.76,19100.0,35.79,35.8,35.76,35.76,19100.0
2006-04-06 11:05:00,35.77,35.84,35.77,35.82,65900.0,35.77,35.84,35.77,35.82,65900.0
2006-04-06 11:10:00,35.83,36.01,35.83,35.96,64200.0,35.83,36.01,35.83,35.96,64200.0
2006-04-06 11:15:00,35.95,35.95,35.84,35.84,22700.0,35.95,35.95,35.84,35.84,22700.0
2006-04-06 11:20:00,35.84,35.84,35.78,35.78,17200.0,35.84,35.84,35.78,35.78,17200.0
2006-04-06 11:25:00,35.78,35.88,35.75,35.87,51600.0,35.78,35.88,35.75,35.87,51600.0
2006-04-06 11:30:00,35.86,35.87,35.77,35.8,53800.0,35.86,35.87,35.77,35.8,53800.0
2006-04-06 11:35:00,35.79,35.84,35.78,35.82,20300.0,35.79,35.84,35.78,35.82,20300.0
2006-04-06 11:40:00,35.82,35.86,35.8,35.81,27600.0,35.82,35.86,35.8,35.81,27600.0
2006-04-06 11:45:00,35.82,35.84,35.81,35.83,11000.0,35.82,35.84,35.81,35.83,11000.0
2006-04-06 11:50:00,35.83,35.83,35.79,35.8,38300.0,35.83,35.83,35.79,35.8,38300.0
2006-04-06 11:55:00,35.81,35.82,35.79,35.82,80500.0,35.81,35.82,35.79,35.82,80500.0
2006-04-06 12:00:00,35.81,35.85,35.81,35.84,44700.0,35.81,35.85,35.81,35.84,44700.0
2006-04-06 12:05:00,35.84,35.85,35.83,35.84,18200.0,35.84,35.85,35.83,35.84,18200.0
2006-04-06 12:10:00,35.85,35.86,35.84,35.85,70500.0,35.85,35.86,35.84,35.85,70500.0
2006-04-06 12:15:00,35.85,35.88,35.85,35.86,28100.0,35.85,35.88,35.85,35.86,28100.0
2006-04-06 12:20:00,35.85,35.85,35.81,35.85,22900.0,35.85,35.85,35.81,35.85,22900.0
2006-04-06 12:25:00,35.85,35.87,35.81,35.83,23200.0,35.85,35.87,35.81,35.83,23200.0
2006-04-06 12:30:00,35.83,35.88,35.83,35.86,8500.0,35.83,35.88,35.83,35.86,8500.0
2006-04-06 12:35:00,35.86,35.94,35.86,35.92,23200.0,35.86,35.94,35.86,35.92,23200.0
2006-04-06 12:40:00,35.92,35.98,35.92,35.98,18700.0,35.92,35.98,35.92,35.98,18700.0
2006-04-06 12:45:00,35.99,36.0,35.98,35.99,24300.0,35.99,36.0,35.98,35.99,24300.0
2006-04-06 12:50:00,35.99,36.0,35.99,35.99,33900.0,35.99,36.0,35.99,35.99,33900.0
2006-04-06 12:55:00,35.99,36.0,35.99,35.99,11900.0,35.99,36.0,35.99,35.99,11900.0
2006-04-06 13:00:00,36.0,36.0,35.99,35.99,44100.0,36.0,36.0,35.99,35.99,44100.0
2006-04-06 13:05:00,35.99,36.0,35.97,35.97,22100.0,35.99,36.0,35.97,35.97,22100.0
2006-04-06 13:10:00,35.97,36.0,35.96,35.99,21300.0,35.97,36.0,35.96,35.99,21300.0
2006-04-06 13:15:00,36.0,36.0,35.97,35.98,19700.0,36.0,36.0,35.97,35.98,19700.0
2006-04-06 13:20:00,35.99,36.01,35.99,35.99,69200.0,35.99,36.01,35.99,35.99,69200.0
2006-04-06 13:25:00,35.99,36.01,35.99,36.0,44200.0,35.99,36.01,35.99,36.0,44200.0
2006-04-06 13:30:00,36.0,36.06,36.0,36.05,79900.0,36.0,36.06,36.0,36.05,79900.0
2006-04-06 13:35:00,36.05,36.08,36.03,36.07,17800.0,36.05,36.08,36.03,36.07,17800.0
2006-04-06 13:40:00,36.08,36.11,36.05,36.09,30000.0,36.08,36.11,36.05,36.09,30000.0
2006-04-06 13:45:00,36.09,36.24,36.09,36.19,73300.0,36.09,36.24,36.09,36.19,73300.0
2006-04-06 13:50:00,36.2,36.25,36.17,36.24,65500.0,36.2,36.25,36.17,36.24,65500.0
2006-04-06 13:55:00,36.23,36.25,36.19,36.19,45900.0,36.23,36.25,36.19,36.19,45900.0
2006-04-06 14:00:00,36.2,36.22,36.2,36.21,13800.0,36.2,36.22,36.2,36.21,13800.0
2006-04-06 14:05:00,36.21,36.3,36.2,36.28,43100.0,36.21,36.3,36.2,36.28,43100.0
2006-04-06 14:10:00,36.29,36.36,36.28,36.34,51200.0,36.29,36.36,36.28,36.34,51200.0
2006-04-06 14:15:00,36.35,36.41,36.3,36.34,56500.0,36.35,36.41,36.3,36.34,56500.0
2006-04-06 14:20:00,36.34,36.34,36.27,36.28,11700.0,36.34,36.34,36.27,36.28,11700.0
2006-04-06 14:25:00,36.28,36.3,36.27,36.28,10300.0,36.28,36.3,36.27,36.28,10300.0
2006-04-06 14:30:00,36.27,36.29,36.25,36.25,16900.0,36.27,36.29,36.25,36.25,16900.0
2006-04-06 14:35:00,36.26,36.26,36.22,36.22,19500.0,36.26,36.26,36.22,36.22,19500.0
2006-04-06 14:40:00,36.22,36.28,36.22,36.25,23900.0,36.22,36.28,36.22,36.25,23900.0
2006-04-06 14:45:00,36.25,36.27,36.21,36.21,10900.0,36.25,36.27,36.21,36.21,10900.0
2006-04-06 14:50:00,36.21,36.26,36.18,36.25,39600.0,36.21,36.26,36.18,36.25,39600.0
2006-04-06 14:55:00,36.25,36.25,36.22,36.22,26100.0,36.25,36.25,36.22,36.22,26100.0
2006-04-06 15:00:00,36.22,36.23,36.13,36.13,18300.0,36.22,36.23,36.13,36.13,18300.0
2006-04-06 15:05:00,36.13,36.15,36.11,36.14,16000.0,36.13,36.15,36.11,36.14,16000.0
2006-04-06 15:10:00,36.15,36.15,36.07,36.08,19200.0,36.15,36.15,36.07,36.08,19200.0
2006-04-06 15:15:00,36.07,36.15,36.07,36.12,25500.0,36.07,36.15,36.07,36.12,25500.0
2006-04-06 15:20:00,36.11,36.15,36.1,36.12,14700.0,36.11,36.15,36.1,36.12,14700.0
2006-04-06 15:25:00,36.12,36.12,36.1,36.1,31500.0,36.12,36.12,36.1,36.1,31500.0
2006-04-06 15:30:00,36.1,36.1,36.06,36.06,35300.0,36.1,36.1,36.06,36.06,35300.0
2006-04-06 15:35:00,36.06,36.1,36.05,36.08,41600.0,36.06,36.1,36.05,36.08,41600.0
2006-04-06 15:40:00,36.08,36.11,36.08,36.09,54000.0,36.08,36.11,36.08,36.09,54000.0
2006-04-06 15:45:00,36.09,36.13,36.09,36.11,50000.0,36.09,36.13,36.09,36.11,50000.0
2006-04-06 15:50:00,36.11,36.17,36.1,36.1,54100.0,36.11,36.17,36.1,36.1,54100.0
2006-04-06 15:55:00,36.1,36.13,36.07,36.08,62800.0,36.1,36.13,36.07,36.08,62800.0
2006-04-07 09:30:00,36.3,36.41,36.1,36.4,153300.0,36.3,36.41,36.1,36.4,153300.0
2006-04-07 09:35:00,36.4,36.73,36.2,36.72,113600.0,36.4,36.73,36.2,36.72,113600.0
2006-04-07 09:40:00,36.74,36.77,36.56,36.74,94900.0,36.74,36.77,36.56,36.74,94900.0
2006-04-07 09:45:00,36.74,36.77,36.72,36.76,188000.0,36.74,36.77,36.72,36.76,188000.0
2006-04-07 09:50:00,36.77,36.85,36.75,36.85,99900.0,36.77,36.85,36.75,36.85,99900.0
2006-04-07 09:55:00,36.85,36.95,36.84,36.95,138300.0,36.85,36.95,36.84,36.95,138300.0
2006-04-07 10:00:00,36.95,37.16,36.93,37.12,257400.0,36.95,37.16,36.93,37.12,257400.0
2006-04-07 10:05:00,37.13,37.21,37.07,37.07,129400.0,37.13,37.21,37.07,37.07,129400.0
2006-04-07 10:10:00,37.07,37.1,36.97,37.1,87900.0,37.07,37.1,36.97,37.1,87900.0
2006-04-07 10:15:00,37.08,37.09,36.94,36.94,67400.0,37.08,37.09,36.94,36.94,67400.0
2006-04-07 10:20:00,36.93,36.93,36.78,36.79,81500.0,36.93,36.93,36.78,36.79,81500.0
2006-04-07 10:25:00,36.79,36.83,36.65,36.77,75900.0,36.79,36.83,36.65,36.77,75900.0
2006-04-07 10:30:00,36.77,36.81,36.71,36.74,46100.0,36.77,36.81,36.71,36.74,46100.0
2006-04-07 10:35:00,36.74,36.75,36.72,36.72,36900.0,36.74,36.75,36.72,36.72,36900.0
2006-04-07 10:40:00,36.72,36.72,36.6,36.65,55000.0,36.72,36.72,36.6,36.65,55000.0
2006-04-07 10:45:00,36.66,36.66,36.59,36.61,64300.0,36.66,36.66,36.59,36.61,64300.0
2006-04-07 10:50:00,36.61,36.66,36.59,36.62,34800.0,36.61,36.66,36.59,36.62,34800.0
2006-04-07 10:55:00,36.62,36.64,36.6,36.62,22600.0,36.62,36.64,36.6,36.62,22600.0
2006-04-07 11:00:00,36.63,36.69,36.63,36.65,22100.0,36.63,36.69,36.63,36.65,22100.0
2006-04-07 11:05:00,36.65,36.89,36.65,36.88,67500.0,36.65,36.89,36.65,36.88,67500.0
2006-04-07 11:10:00,36.86,36.87,36.68,36.68,27400.0,36.86,36.87,36.68,36.68,27400.0
2006-04-07 11:15:00,36.69,36.82,36.68,36.8,31300.0,36.69,36.82,36.68,36.8,31300.0
2006-04-07 11:20:00,36.8,36.83,36.75,36.75,44900.0,36.8,36.83,36.75,36.75,44900.0
2006-04-07 11:25:00,36.75,36.76,36.62,36.67,33700.0,36.75,36.76,36.62,36.67,33700.0
2006-04-07 11:30:00,36.67,36.74,36.62,36.63,35700.0,36.67,36.74,36.62,36.63,35700.0
2006-04-07 11:35:00,36.63,36.67,36.55,36.57,31800.0,36.63,36.67,36.55,36.57,31800.0
2006-04-07 11:40:00,36.57,36.62,36.54,36.59,48800.0,36.57,36.62,36.54,36.59,48800.0
2006-04-07 11:45:00,36.59,36.59,36.4,36.43,70400.0,36.59,36.59,36.4,36.43,70400.0
2006-04-07 11:50:00,36.43,36.59,36.42,36.59,84700.0,36.43,36.59,36.42,36.59,84700.0
2006-04-07 11:55:00,36.6,36.69,36.6,36.62,37700.0,36.6,36.69,36.6,36.62,37700.0
2006-04-07 12:00:00,36.63,36.63,36.55,36.57,21100.0,36.63,36.63,36.55,36.57,21100.0
2006-04-07 12:05:00,36.56,36.58,36.56,36.58,23700.0,36.56,36.58,36.56,36.58,23700.0
2006-04-07 12:10:00,36.58,36.69,36.56,36.63,53300.0,36.58,36.69,36.56,36.63,53300.0
2006-04-07 12:15:00,36.62,36.68,36.62,36.68,20700.0,36.62,36.68,36.62,36.68,20700.0
2006-04-07 12:20:00,36.68,36.73,36.65,36.73,18500.0,36.68,36.73,36.65,36.73,18500.0
2006-04-07 12:25:00,36.73,36.8,36.72,36.77,27100.0,36.73,36.8,36.72,36.77,27100.0
2006-04-07 12:30:00,36.77,36.77,36.72,36.72,24600.0,36.77,36.77,36.72,36.72,24600.0
2006-04-07 12:35:00,36.72,36.73,36.69,36.69,39200.0,36.72,36.73,36.69,36.69,39200.0
2006-04-07 12:40:00,36.69,36.69,36.66,36.67,18800.0,36.69,36.69,36.66,36.67,18800.0
2006-04-07 12:45:00,36.68,36.75,36.67,36.75,27300.0,36.68,36.75,36.67,36.75,27300.0
2006-04-07 12:50:00,36.74,36.74,36.72,36.73,32800.0,36.74,36.74,36.72,36.73,32800.0
2006-04-07 12:55:00,36.72,36.77,36.7,36.72,79500.0,36.72,36.77,36.7,36.72,79500.0
2006-04-07 13:00:00,36.73,36.73,36.68,36.69,45200.0,36.73,36.73,36.68,36.69,45200.0
2006-04-07 13:05:00,36.68,36.87,36.68,36.87,53900.0,36.68,36.87,36.68,36.87,53900.0
2006-04-07 13:10:00,36.86,36.93,36.86,36.9,90400.0,36.86,36.93,36.86,36.9,90400.0
2006-04-07 13:15:00,36.9,37.0,36.89,36.94,47600.0,36.9,37.0,36.89,36.94,47600.0
2006-04-07 13:20:00,36.94,36.94,36.86,36.86,27200.0,36.94,36.94,36.86,36.86,27200.0
2006-04-07 13:25:00,36.86,36.91,36.86,36.89,32100.0,36.86,36.91,36.86,36.89,32100.0
2006-04-07 13:30:00,36.9,36.92,36.89,36.91,41900.0,36.9,36.92,36.89,36.91,41900.0
2006-04-07 13:35:00,36.92,37.0,36.9,36.95,96900.0,36.92,37.0,36.9,36.95,96900.0
2006-04-07 13:40:00,36.95,36.95,36.86,36.91,105900.0,36.95,36.95,36.86,36.91,105900.0
2006-04-07 13:45:00,36.92,36.93,36.87,36.91,50200.0,36.92,36.93,36.87,36.91,50200.0
2006-04-07 13:50:00,36.92,36.93,36.89,36.93,36700.0,36.92,36.93,36.89,36.93,36700.0
2006-04-07 13:55:00,36.92,36.92,36.84,36.84,64700.0,36.92,36.92,36.84,36.84,64700.0
2006-04-07 14:00:00,36.84,36.89,36.75,36.89,53300.0,36.84,36.89,36.75,36.89,53300.0
2006-04-07 14:05:00,36.88,36.93,36.86,36.86,25600.0,36.88,36.93,36.86,36.86,25600.0
2006-04-07 14:10:00,36.86,36.93,36.85,36.86,27200.0,36.86,36.93,36.85,36.86,27200.0
2006-04-07 14:15:00,36.86,37.07,36.86,36.97,203300.0,36.86,37.07,36.86,36.97,203300.0
2006-04-07 14:20:00,36.97,37.01,36.97,36.99,83800.0,36.97,37.01,36.97,36.99,83800.0
2006-04-07 14:25:00,36.99,37.0,36.97,36.98,33200.0,36.99,37.0,36.97,36.98,33200.0
2006-04-07 14:30:00,36.97,37.0,36.97,36.97,25500.0,36.97,37.0,36.97,36.97,25500.0
2006-04-07 14:35:00,36.97,37.0,36.97,36.99,31200.0,36.97,37.0,36.97,36.99,31200.0
2006-04-07 14:40:00,37.0,37.04,36.98,36.99,103700.0,37.0,37.04,36.98,36.99,103700.0
2006-04-07 14:45:00,37.0,37.05,36.99,37.05,42400.0,37.0,37.05,36.99,37.05,42400.0
2006-04-07 14:50:00,37.05,37.05,36.98,36.99,61000.0,37.05,37.05,36.98,36.99,61000.0
2006-04-07 14:55:00,37.0,37.02,36.97,37.02,84900.0,37.0,37.02,36.97,37.02,84900.0
2006-04-07 15:00:00,37.02,37.12,37.01,37.12,125000.0,37.02,37.12,37.01,37.12,125000.0
2006-04-07 15:05:00,37.11,37.17,37.1,37.13,302400.0,37.11,37.17,37.1,37.13,302400.0
2006-04-07 15:10:00,37.13,37.15,37.05,37.05,71200.0,37.13,37.15,37.05,37.05,71200.0
2006-04-07 15:15:00,37.05,37.05,37.02,37.02,42900.0,37.05,37.05,37.02,37.02,42900.0
2006-04-07 15:20:00,37.02,37.02,36.88,36.89,73200.0,37.02,37.02,36.88,36.89,73200.0
2006-04-07 15:25:00,36.89,36.93,36.88,36.9,87900.0,36.89,36.93,36.88,36.9,87900.0
2006-04-07 15:30:00,36.9,36.96,36.89,36.95,94200.0,36.9,36.96,36.89,36.95,94200.0
2006-04-07 15:35:00,36.96,36.99,36.92,36.93,98000.0,36.96,36.99,36.92,36.93,98000.0
2006-04-07 15:40:00,36.94,36.95,36.9,36.95,129500.0,36.94,36.95,36.9,36.95,129500.0
2006-04-07 15:45:00,36.95,36.97,36.92,36.96,101900.0,36.95,36.97,36.92,36.96,101900.0
2006-04-07 15:50:00,36.96,37.05,36.95,36.99,236200.0,36.96,37.05,36.95,36.99,236200.0
2006-04-07 15:55:00,37.0,37.01,36.9,36.9,201500.0,37.0,37.01,36.9,36.9,201500.0
2006-04-10 09:30:00,36.89,37.04,36.77,37.04,171300.0,36.89,37.04,36.77,37.04,171300.0
2006-04-10 09:35:00,37.04,37.43,37.02,37.33,158400.0,37.04,37.43,37.02,37.33,158400.0
2006-04-10 09:40:00,37.33,37.42,37.32,37.38,84000.0,37.33,37.42,37.32,37.38,84000.0
2006-04-10 09:45:00,37.39,37.39,37.16,37.17,103300.0,37.39,37.39,37.16,37.17,103300.0
2006-04-10 09:50:00,37.17,37.27,37.15,37.22,56700.0,37.17,37.27,37.15,37.22,56700.0
2006-04-10 09:55:00,37.21,37.22,37.19,37.2,45100.0,37.21,37.22,37.19,37.2,45100.0
2006-04-10 10:00:00,37.2,37.23,37.19,37.22,74900.0,37.2,37.23,37.19,37.22,74900.0
2006-04-10 10:05:00,37.22,37.4,37.2,37.4,132100.0,37.22,37.4,37.2,37.4,132100.0
2006-04-10 10:10:00,37.4,37.52,37.39,37.47,232100.0,37.4,37.52,37.39,37.47,232100.0
2006-04-10 10:15:00,37.46,37.46,37.38,37.42,44000.0,37.46,37.46,37.38,37.42,44000.0
2006-04-10 10:20:00,37.42,37.51,37.41,37.45,87900.0,37.42,37.51,37.41,37.45,87900.0
2006-04-10 10:25:00,37.45,37.5,37.4,37.46,65000.0,37.45,37.5,37.4,37.46,65000.0
2006-04-10 10:30:00,37.45,37.61,37.44,37.6,106900.0,37.45,37.61,37.44,37.6,106900.0
2006-04-10 10:35:00,37.6,37.61,37.54,37.59,93200.0,37.6,37.61,37.54,37.59,93200.0
2006-04-10 10:40:00,37.59,37.59,37.53,37.53,67700.0,37.59,37.59,37.53,37.53,67700.0
2006-04-10 10:45:00,37.54,37.55,37.54,37.55,44300.0,37.54,37.55,37.54,37.55,44300.0
2006-04-10 10:50:00,37.54,37.55,37.5,37.53,64400.0,37.54,37.55,37.5,37.53,64400.0
2006-04-10 10:55:00,37.53,37.54,37.43,37.45,43800.0,37.53,37.54,37.43,37.45,43800.0
2006-04-10 11:00:00,37.43,37.49,37.38,37.45,58300.0,37.43,37.49,37.38,37.45,58300.0
2006-04-10 11:05:00,37.45,37.55,37.45,37.47,67100.0,37.45,37.55,37.45,37.47,67100.0
2006-04-10 11:10:00,37.47,37.54,37.47,37.53,30500.0,37.47,37.54,37.47,37.53,30500.0
2006-04-10 11:15:00,37.53,37.6,37.53,37.6,48500.0,37.53,37.6,37.53,37.6,48500.0
2006-04-10 11:20:00,37.59,37.6,37.56,37.57,49200.0,37.59,37.6,37.56,37.57,49200.0
2006-04-10 11:25:00,37.56,37.59,37.52,37.58,43700.0,37.56,37.59,37.52,37.58,43700.0
2006-04-10 11:30:00,37.58,37.59,37.53,37.55,34000.0,37.58,37.59,37.53,37.55,34000.0
2006-04-10 11:35:00,37.55,37.56,37.53,37.53,29200.0,37.55,37.56,37.53,37.53,29200.0
2006-04-10 11:40:00,37.54,37.55,37.53,37.53,37400.0,37.54,37.55,37.53,37.53,37400.0
2006-04-10 11:45:00,37.54,37.62,37.53,37.6,117700.0,37.54,37.62,37.53,37.6,117700.0
2006-04-10 11:50:00,37.6,37.62,37.55,37.59,35000.0,37.6,37.62,37.55,37.59,35000.0
2006-04-10 11:55:00,37.6,37.64,37.59,37.63,84500.0,37.6,37.64,37.59,37.63,84500.0
2006-04-10 12:00:00,37.64,37.64,37.6,37.63,36300.0,37.64,37.64,37.6,37.63,36300.0
2006-04-10 12:05:00,37.62,37.66,37.6,37.66,41200.0,37.62,37.66,37.6,37.66,41200.0
2006-04-10 12:10:00,37.66,37.69,37.65,37.69,21400.0,37.66,37.69,37.65,37.69,21400.0
2006-04-10 12:15:00,37.68,37.73,37.6,37.69,59500.0,37.68,37.73,37.6,37.69,59500.0
2006-04-10 12:20:00,37.67,37.69,37.6,37.6,35700.0,37.67,37.69,37.6,37.6,35700.0
2006-04-10 12:25:00,37.61,37.7,37.59,37.69,47300.0,37.61,37.7,37.59,37.69,47300.0
2006-04-10 12:30:00,37.68,37.75,37.64,37.73,47700.0,37.68,37.75,37.64,37.73,47700.0
2006-04-10 12:35:00,37.73,37.75,37.64,37.65,55900.0,37.73,37.75,37.64,37.65,55900.0
2006-04-10 12:40:00,37.63,37.7,37.6,37.69,46400.0,37.63,37.7,37.6,37.69,46400.0
2006-04-10 12:45:00,37.69,37.71,37.63,37.63,60200.0,37.69,37.71,37.63,37.63,60200.0
2006-04-10 12:50:00,37.64,37.7,37.57,37.58,52600.0,37.64,37.7,37.57,37.58,52600.0
2006-04-10 12:55:00,37.58,37.58,37.48,37.53,76700.0,37.58,37.58,37.48,37.53,76700.0
2006-04-10 13:00:00,37.52,37.54,37.5,37.54,54500.0,37.52,37.54,37.5,37.54,54500.0
2006-04-10 13:05:00,37.54,37.57,37.53,37.53,25400.0,37.54,37.57,37.53,37.53,25400.0
2006-04-10 13:10:00,37.53,37.55,37.44,37.55,38200.0,37.53,37.55,37.44,37.55,38200.0
2006-04-10 13:15:00,37.5,37.51,37.43,37.5,59500.0,37.5,37.51,37.43,37.5,59500.0
2006-04-10 13:20:00,37.51,37.51,37.49,37.5,24900.0,37.51,37.51,37.49,37.5,24900.0
2006-04-10 13:25:00,37.51,37.51,37.47,37.47,26900.0,37.51,37.51,37.47,37.47,26900.0
2006-04-10 13:30:00,37.46,37.47,37.4,37.4,17800.0,37.46,37.47,37.4,37.4,17800.0
2006-04-10 13:35:00,37.4,37.43,37.39,37.42,53800.0,37.4,37.43,37.39,37.42,53800.0
2006-04-10 13:40:00,37.42,37.48,37.41,37.48,70200.0,37.42,37.48,37.41,37.48,70200.0
2006-04-10 13:45:00,37.47,37.47,37.41,37.43,57700.0,37.47,37.47,37.41,37.43,57700.0
2006-04-10 13:50:00,37.43,37.45,37.38,37.4,51600.0,37.43,37.45,37.38,37.4,51600.0
2006-04-10 13:55:00,37.4,37.4,37.34,37.34,51300.0,37.4,37.4,37.34,37.34,51300.0
2006-04-10 14:00:00,37.34,37.34,37.28,37.28,131200.0,37.34,37.34,37.28,37.28,131200.0
2006-04-10 14:05:00,37.29,37.31,37.26,37.26,84200.0,37.29,37.31,37.26,37.26,84200.0
2006-04-10 14:10:00,37.26,37.27,37.25,37.25,54500.0,37.26,37.27,37.25,37.25,54500.0
2006-04-10 14:15:00,37.25,37.27,37.25,37.27,18400.0,37.25,37.27,37.25,37.27,18400.0
2006-04-10 14:20:00,37.27,37.31,37.26,37.3,115200.0,37.27,37.31,37.26,37.3,115200.0
2006-04-10 14:25:00,37.3,37.3,37.19,37.19,77800.0,37.3,37.3,37.19,37.19,77800.0
2006-04-10 14:30:00,37.19,37.24,37.17,37.21,108000.0,37.19,37.24,37.17,37.21,108000.0
2006-04-10 14:35:00,37.2,37.31,37.18,37.27,80000.0,37.2,37.31,37.18,37.27,80000.0
2006-04-10 14:40:00,37.27,37.28,37.27,37.28,26200.0,37.27,37.28,37.27,37.28,26200.0
2006-04-10 14:45:00,37.27,37.27,37.23,37.27,81500.0,37.27,37.27,37.23,37.27,81500.0
2006-04-10 14:50:00,37.26,37.26,37.17,37.17,73400.0,37.26,37.26,37.17,37.17,73400.0
2006-04-10 14:55:00,37.17,37.17,37.14,37.15,27800.0,37.17,37.17,37.14,37.15,27800.0
2006-04-10 15:00:00,37.15,37.18,37.14,37.17,68500.0,37.15,37.18,37.14,37.17,68500.0
2006-04-10 15:05:00,37.17,37.25,37.16,37.23,47900.0,37.17,37.25,37.16,37.23,47900.0
2006-04-10 15:10:00,37.23,37.24,37.18,37.23,27100.0,37.23,37.24,37.18,37.23,27100.0
2006-04-10 15:15:00,37.23,37.33,37.19,37.33,55900.0,37.23,37.33,37.19,37.33,55900.0
2006-04-10 15:20:00,37.34,37.34,37.3,37.33,19400.0,37.34,37.34,37.3,37.33,19400.0
2006-04-10 15:25:00,37.32,37.36,37.32,37.36,38000.0,37.32,37.36,37.32,37.36,38000.0
2006-04-10 15:30:00,37.35,37.38,37.31,37.31,52900.0,37.35,37.38,37.31,37.31,52900.0
2006-04-10 15:35:00,37.32,37.39,37.32,37.38,78800.0,37.32,37.39,37.32,37.38,78800.0
2006-04-10 15:40:00,37.39,37.4,37.35,37.37,52300.0,37.39,37.4,37.35,37.37,52300.0
2006-04-10 15:45:00,37.37,37.48,37.37,37.48,97600.0,37.37,37.48,37.37,37.48,97600.0
2006-04-10 15:50:00,37.47,37.52,37.44,37.5,150600.0,37.47,37.52,37.44,37.5,150600.0
2006-04-10 15:55:00,37.5,37.52,37.46,37.46,247100.0,37.5,37.52,37.46,37.46,247100.0
2006-04-11 09:30:00,37.28,37.52,37.2,37.33,134900.0,37.28,37.52,37.2,37.33,134900.0
2006-04-11 09:35:00,37.3,37.47,37.29,37.44,31900.0,37.3,37.47,37.29,37.44,31900.0
2006-04-11 09:40:00,37.44,37.47,37.42,37.43,22300.0,37.44,37.47,37.42,37.43,22300.0
2006-04-11 09:45:00,37.43,37.5,37.42,37.49,52900.0,37.43,37.5,37.42,37.49,52900.0
2006-04-11 09:50:00,37.47,37.5,37.46,37.48,44900.0,37.47,37.5,37.46,37.48,44900.0
2006-04-11 09:55:00,37.48,37.5,37.43,37.44,24800.0,37.48,37.5,37.43,37.44,24800.0
2006-04-11 10:00:00,37.43,37.52,37.41,37.49,34700.0,37.43,37.52,37.41,37.49,34700.0
2006-04-11 10:05:00,37.49,37.54,37.49,37.52,47300.0,37.49,37.54,37.49,37.52,47300.0
2006-04-11 10:10:00,37.52,37.65,37.51,37.52,71200.0,37.52,37.65,37.51,37.52,71200.0
2006-04-11 10:15:00,37.52,37.52,37.35,37.37,62000.0,37.52,37.52,37.35,37.37,62000.0
2006-04-11 10:20:00,37.37,37.51,37.3,37.44,121800.0,37.37,37.51,37.3,37.44,121800.0
2006-04-11 10:25:00,37.43,37.45,37.4,37.42,47800.0,37.43,37.45,37.4,37.42,47800.0
2006-04-11 10:30:00,37.42,37.5,37.32,37.47,61900.0,37.42,37.5,37.32,37.47,61900.0
2006-04-11 10:35:00,37.49,37.49,37.36,37.37,35800.0,37.49,37.49,37.36,37.37,35800.0
2006-04-11 10:40:00,37.37,37.39,37.28,37.39,54800.0,37.37,37.39,37.28,37.39,54800.0
2006-04-11 10:45:00,37.39,37.4,37.25,37.25,40400.0,37.39,37.4,37.25,37.25,40400.0
2006-04-11 10:50:00,37.26,37.26,37.2,37.24,31100.0,37.26,37.26,37.2,37.24,31100.0
2006-04-11 10:55:00,37.25,37.32,37.24,37.29,26900.0,37.25,37.32,37.24,37.29,26900.0
2006-04-11 11:00:00,37.29,37.32,37.27,37.3,26300.0,37.29,37.32,37.27,37.3,26300.0
2006-04-11 11:05:00,37.3,37.31,37.25,37.25,10500.0,37.3,37.31,37.25,37.25,10500.0
2006-04-11 11:10:00,37.26,37.26,37.25,37.26,8500.0,37.26,37.26,37.25,37.26,8500.0
2006-04-11 11:15:00,37.26,37.32,37.25,37.29,24900.0,37.26,37.32,37.25,37.29,24900.0
2006-04-11 11:20:00,37.28,37.48,37.28,37.43,83500.0,37.28,37.48,37.28,37.43,83500.0
2006-04-11 11:25:00,37.42,37.5,37.4,37.46,56000.0,37.42,37.5,37.4,37.46,56000.0
2006-04-11 11:30:00,37.47,37.54,37.42,37.43,27900.0,37.47,37.54,37.42,37.43,27900.0
2006-04-11 11:35:00,37.42,37.43,37.4,37.41,19200.0,37.42,37.43,37.4,37.41,19200.0
2006-04-11 11:40:00,37.42,37.52,37.4,37.4,19100.0,37.42,37.52,37.4,37.4,19100.0
2006-04-11 11:45:00,37.39,37.39,37.29,37.3,23300.0,37.39,37.39,37.29,37.3,23300.0
2006-04-11 11:50:00,37.3,37.32,37.28,37.31,23500.0,37.3,37.32,37.28,37.31,23500.0
2006-04-11 11:55:00,37.32,37.33,37.28,37.31,21900.0,37.32,37.33,37.28,37.31,21900.0
2006-04-11 12:00:00,37.31,37.31,37.24,37.24,24800.0,37.31,37.31,37.24,37.24,24800.0
2006-04-11 12:05:00,37.24,37.29,37.24,37.28,15900.0,37.24,37.29,37.24,37.28,15900.0
2006-04-11 12:10:00,37.29,37.4,37.29,37.39,41100.0,37.29,37.4,37.29,37.39,41100.0
2006-04-11 12:15:00,37.39,37.42,37.35,37.38,48300.0,37.39,37.42,37.35,37.38,48300.0
2006-04-11 12:20:00,37.36,37.42,37.35,37.4,52600.0,37.36,37.42,37.35,37.4,52600.0
2006-04-11 12:25:00,37.4,37.46,37.37,37.43,32900.0,37.4,37.46,37.37,37.43,32900.0
2006-04-11 12:30:00,37.43,37.46,37.33,37.35,56400.0,37.43,37.46,37.33,37.35,56400.0
2006-04-11 12:35:00,37.35,37.4,37.35,37.35,17600.0,37.35,37.4,37.35,37.35,17600.0
2006-04-11 12:40:00,37.35,37.36,37.34,37.35,10600.0,37.35,37.36,37.34,37.35,10600.0
2006-04-11 12:45:00,37.35,37.36,37.33,37.36,21400.0,37.35,37.36,37.33,37.36,21400.0
2006-04-11 12:50:00,37.35,37.36,37.35,37.35,10700.0,37.35,37.36,37.35,37.35,10700.0
2006-04-11 12:55:00,37.35,37.36,37.34,37.35,29100.0,37.35,37.36,37.34,37.35,29100.0
2006-04-11 13:00:00,37.35,37.42,37.34,37.38,33300.0,37.35,37.42,37.34,37.38,33300.0
2006-04-11 13:05:00,37.38,37.43,37.37,37.38,10100.0,37.38,37.43,37.37,37.38,10100.0
2006-04-11 13:10:00,37.38,37.4,37.38,37.38,9000.0,37.38,37.4,37.38,37.38,9000.0
2006-04-11 13:15:00,37.38,37.39,37.35,37.35,12400.0,37.38,37.39,37.35,37.35,12400.0
2006-04-11 13:20:00,37.36,37.37,37.35,37.35,8500.0,37.36,37.37,37.35,37.35,8500.0
2006-04-11 13:25:00,37.35,37.35,37.33,37.33,18200.0,37.35,37.35,37.33,37.33,18200.0
2006-04-11 13:30:00,37.33,37.33,37.23,37.27,85900.0,37.33,37.33,37.23,37.27,85900.0
2006-04-11 13:35:00,37.26,37.31,37.18,37.24,81700.0,37.26,37.31,37.18,37.24,81700.0
2006-04-11 13:40:00,37.24,37.25,37.2,37.21,25500.0,37.24,37.25,37.2,37.21,25500.0
2006-04-11 13:45:00,37.21,37.21,37.16,37.18,19000.0,37.21,37.21,37.16,37.18,19000.0
2006-04-11 13:50:00,37.18,37.21,37.15,37.19,68000.0,37.18,37.21,37.15,37.19,68000.0
2006-04-11 13:55:00,37.19,37.2,37.14,37.2,63800.0,37.19,37.2,37.14,37.2,63800.0
2006-04-11 14:00:00,37.2,37.25,37.19,37.25,42400.0,37.2,37.25,37.19,37.25,42400.0
2006-04-11 14:05:00,37.25,37.28,37.23,37.26,41600.0,37.25,37.28,37.23,37.26,41600.0
2006-04-11 14:10:00,37.25,37.25,37.16,37.23,81700.0,37.25,37.25,37.16,37.23,81700.0
2006-04-11 14:15:00,37.23,37.27,37.22,37.27,27800.0,37.23,37.27,37.22,37.27,27800.0
2006-04-11 14:20:00,37.27,37.27,37.22,37.25,30700.0,37.27,37.27,37.22,37.25,30700.0
2006-04-11 14:25:00,37.26,37.34,37.25,37.32,26500.0,37.26,37.34,37.25,37.32,26500.0
2006-04-11 14:30:00,37.32,37.33,37.29,37.32,16900.0,37.32,37.33,37.29,37.32,16900.0
2006-04-11 14:35:00,37.32,37.32,37.29,37.3,9500.0,37.32,37.32,37.29,37.3,9500.0
2006-04-11 14:40:00,37.3,37.39,37.29,37.37,31600.0,37.3,37.39,37.29,37.37,31600.0
2006-04-11 14:45:00,37.37,37.37,37.22,37.29,96400.0,37.37,37.37,37.22,37.29,96400.0
2006-04-11 14:50:00,37.28,37.29,37.24,37.27,38200.0,37.28,37.29,37.24,37.27,38200.0
2006-04-11 14:55:00,37.29,37.34,37.25,37.33,48000.0,37.29,37.34,37.25,37.33,48000.0
2006-04-11 15:00:00,37.34,37.35,37.24,37.28,48100.0,37.34,37.35,37.24,37.28,48100.0
2006-04-11 15:05:00,37.29,37.37,37.27,37.31,29200.0,37.29,37.37,37.27,37.31,29200.0
2006-04-11 15:10:00,37.31,37.33,37.24,37.25,82900.0,37.31,37.33,37.24,37.25,82900.0
2006-04-11 15:15:00,37.25,37.3,37.13,37.18,105600.0,37.25,37.3,37.13,37.18,105600.0
2006-04-11 15:20:00,37.17,37.17,37.0,37.07,118300.0,37.17,37.17,37.0,37.07,118300.0
2006-04-11 15:25:00,37.08,37.17,37.08,37.16,36000.0,37.08,37.17,37.08,37.16,36000.0
2006-04-11 15:30:00,37.16,37.16,37.13,37.15,38500.0,37.16,37.16,37.13,37.15,38500.0
2006-04-11 15:35:00,37.14,37.16,37.13,37.14,46000.0,37.14,37.16,37.13,37.14,46000.0
2006-04-11 15:40:00,37.14,37.15,37.1,37.1,33600.0,37.14,37.15,37.1,37.1,33600.0
2006-04-11 15:45:00,37.1,37.17,37.1,37.13,59700.0,37.1,37.17,37.1,37.13,59700.0
2006-04-11 15:50:00,37.13,37.15,37.06,37.12,69300.0,37.13,37.15,37.06,37.12,69300.0
2006-04-11 15:55:00,37.12,37.28,37.12,37.28,131800.0,37.12,37.28,37.12,37.28,131800.0
2006-04-12 09:30:00,36.98,37.27,36.93,37.24,148900.0,36.98,37.27,36.93,37.24,148900.0
2006-04-12 09:35:00,37.22,37.35,37.19,37.32,42100.0,37.22,37.35,37.19,37.32,42100.0
2006-04-12 09:40:00,37.32,37.32,37.2,37.29,47100.0,37.32,37.32,37.2,37.29,47100.0
2006-04-12 09:45:00,37.29,37.29,37.16,37.18,27100.0,37.29,37.29,37.16,37.18,27100.0
2006-04-12 09:50:00,37.18,37.22,37.07,37.08,33200.0,37.18,37.22,37.07,37.08,33200.0
2006-04-12 09:55:00,37.07,37.08,37.01,37.05,37700.0,37.07,37.08,37.01,37.05,37700.0
2006-04-12 10:00:00,37.05,37.05,37.0,37.05,44000.0,37.05,37.05,37.0,37.05,44000.0
2006-04-12 10:05:00,37.05,37.11,37.05,37.05,31800.0,37.05,37.11,37.05,37.05,31800.0
2006-04-12 10:10:00,37.05,37.1,37.01,37.02,15500.0,37.05,37.1,37.01,37.02,15500.0
2006-04-12 10:15:00,37.02,37.05,36.98,36.98,21000.0,37.02,37.05,36.98,36.98,21000.0
2006-04-12 10:20:00,36.97,36.98,36.93,36.95,18000.0,36.97,36.98,36.93,36.95,18000.0
2006-04-12 10:25:00,36.94,36.97,36.92,36.94,16500.0,36.94,36.97,36.92,36.94,16500.0
2006-04-12 10:30:00,36.92,36.94,36.84,36.89,38900.0,36.92,36.94,36.84,36.89,38900.0
2006-04-12 10:35:00,36.89,36.95,36.86,36.95,29100.0,36.89,36.95,36.86,36.95,29100.0
2006-04-12 10:40:00,36.94,36.99,36.86,36.9,33000.0,36.94,36.99,36.86,36.9,33000.0
2006-04-12 10:45:00,36.9,36.93,36.87,36.87,37900.0,36.9,36.93,36.87,36.87,37900.0
2006-04-12 10:50:00,36.87,36.89,36.8,36.83,52600.0,36.87,36.89,36.8,36.83,52600.0
2006-04-12 10:55:00,36.83,36.97,36.82,36.97,44100.0,36.83,36.97,36.82,36.97,44100.0
2006-04-12 11:00:00,36.96,37.04,36.93,37.0,34500.0,36.96,37.04,36.93,37.0,34500.0
2006-04-12 11:05:00,37.0,37.0,36.99,37.0,32600.0,37.0,37.0,36.99,37.0,32600.0
2006-04-12 11:10:00,36.99,37.0,36.93,36.93,95000.0,36.99,37.0,36.93,36.93,95000.0
2006-04-12 11:15:00,36.92,36.95,36.91,36.94,13700.0,36.92,36.95,36.91,36.94,13700.0
2006-04-12 11:20:00,36.92,36.97,36.91,36.92,15500.0,36.92,36.97,36.91,36.92,15500.0
2006-04-12 11:25:00,36.92,36.95,36.92,36.95,19400.0,36.92,36.95,36.92,36.95,19400.0
2006-04-12 11:30:00,36.95,36.97,36.93,36.93,18900.0,36.95,36.97,36.93,36.93,18900.0
2006-04-12 11:35:00,36.93,36.93,36.84,36.87,75200.0,36.93,36.93,36.84,36.87,75200.0
2006-04-12 11:40:00,36.86,36.89,36.82,36.82,38700.0,36.86,36.89,36.82,36.82,38700.0
2006-04-12 11:45:00,36.82,36.9,36.8,36.9,41700.0,36.82,36.9,36.8,36.9,41700.0
2006-04-12 11:50:00,36.9,36.91,36.81,36.82,31800.0,36.9,36.91,36.81,36.82,31800.0
2006-04-12 11:55:00,36.82,36.88,36.82,36.86,27700.0,36.82,36.88,36.82,36.86,27700.0
2006-04-12 12:00:00,36.86,36.9,36.82,36.9,24700.0,36.86,36.9,36.82,36.9,24700.0
2006-04-12 12:05:00,36.91,36.95,36.87,36.87,27700.0,36.91,36.95,36.87,36.87,27700.0
2006-04-12 12:10:00,36.87,36.91,36.85,36.9,9000.0,36.87,36.91,36.85,36.9,9000.0
2006-04-12 12:15:00,36.9,36.92,36.9,36.92,11400.0,36.9,36.92,36.9,36.92,11400.0
2006-04-12 12:20:00,36.92,36.95,36.91,36.91,8500.0,36.92,36.95,36.91,36.91,8500.0
2006-04-12 12:25:00,36.91,36.92,36.9,36.91,7400.0,36.91,36.92,36.9,36.91,7400.0
2006-04-12 12:30:00,36.92,36.95,36.91,36.95,15400.0,36.92,36.95,36.91,36.95,15400.0
2006-04-12 12:35:00,36.95,36.96,36.93,36.93,10700.0,36.95,36.96,36.93,36.93,10700.0
2006-04-12 12:40:00,36.93,36.95,36.91,36.94,15800.0,36.93,36.95,36.91,36.94,15800.0
2006-04-12 12:45:00,36.93,36.96,36.93,36.96,16300.0,36.93,36.96,36.93,36.96,16300.0
2006-04-12 12:50:00,36.96,36.99,36.95,36.96,20700.0,36.96,36.99,36.95,36.96,20700.0
2006-04-12 12:55:00,36.97,36.98,36.96,36.97,23100.0,36.97,36.98,36.96,36.97,23100.0
2006-04-12 13:00:00,36.96,36.97,36.95,36.95,5800.0,36.96,36.97,36.95,36.95,5800.0
2006-04-12 13:05:00,36.96,36.97,36.95,36.96,14500.0,36.96,36.97,36.95,36.96,14500.0
2006-04-12 13:10:00,36.96,36.99,36.96,36.99,32300.0,36.96,36.99,36.96,36.99,32300.0
2006-04-12 13:15:00,36.98,36.99,36.95,36.96,35100.0,36.98,36.99,36.95,36.96,35100.0
2006-04-12 13:20:00,36.95,36.96,36.87,36.87,47700.0,36.95,36.96,36.87,36.87,47700.0
2006-04-12 13:25:00,36.87,36.87,36.8,36.8,30900.0,36.87,36.87,36.8,36.8,30900.0
2006-04-12 13:30:00,36.8,36.86,36.8,36.86,27400.0,36.8,36.86,36.8,36.86,27400.0
2006-04-12 13:35:00,36.85,36.9,36.81,36.9,26000.0,36.85,36.9,36.81,36.9,26000.0
2006-04-12 13:40:00,36.89,36.89,36.85,36.86,14400.0,36.89,36.89,36.85,36.86,14400.0
2006-04-12 13:45:00,36.85,36.86,36.82,36.82,123500.0,36.85,36.86,36.82,36.82,123500.0
2006-04-12 13:50:00,36.82,36.88,36.82,36.88,15700.0,36.82,36.88,36.82,36.88,15700.0
2006-04-12 13:55:00,36.88,36.88,36.83,36.85,20700.0,36.88,36.88,36.83,36.85,20700.0
2006-04-12 14:00:00,36.84,36.86,36.84,36.86,19500.0,36.84,36.86,36.84,36.86,19500.0
2006-04-12 14:05:00,36.86,36.86,36.81,36.81,22500.0,36.86,36.86,36.81,36.81,22500.0
2006-04-12 14:10:00,36.82,36.82,36.8,36.81,10300.0,36.82,36.82,36.8,36.81,10300.0
2006-04-12 14:15:00,36.82,36.82,36.8,36.81,24700.0,36.82,36.82,36.8,36.81,24700.0
2006-04-12 14:20:00,36.82,36.83,36.81,36.81,9700.0,36.82,36.83,36.81,36.81,9700.0
2006-04-12 14:25:00,36.81,36.82,36.76,36.76,36100.0,36.81,36.82,36.76,36.76,36100.0
2006-04-12 14:30:00,36.77,36.82,36.75,36.82,50900.0,36.77,36.82,36.75,36.82,50900.0
2006-04-12 14:35:00,36.82,36.9,36.82,36.85,37200.0,36.82,36.9,36.82,36.85,37200.0
2006-04-12 14:40:00,36.86,36.89,36.85,36.88,16500.0,36.86,36.89,36.85,36.88,16500.0
2006-04-12 14:45:00,36.89,36.94,36.88,36.94,32700.0,36.89,36.94,36.88,36.94,32700.0
2006-04-12 14:50:00,36.94,36.94,36.89,36.9,18400.0,36.94,36.94,36.89,36.9,18400.0
2006-04-12 14:55:00,36.9,36.95,36.88,36.91,35100.0,36.9,36.95,36.88,36.91,35100.0
2006-04-12 15:00:00,36.9,36.91,36.86,36.86,19900.0,36.9,36.91,36.86,36.86,19900.0
2006-04-12 15:05:00,36.86,36.93,36.85,36.93,54700.0,36.86,36.93,36.85,36.93,54700.0
2006-04-12 15:10:00,36.93,36.95,36.92,36.94,14900.0,36.93,36.95,36.92,36.94,14900.0
2006-04-12 15:15:00,36.94,36.96,36.93,36.96,15900.0,36.94,36.96,36.93,36.96,15900.0
2006-04-12 15:20:00,36.95,36.95,36.93,36.93,19500.0,36.95,36.95,36.93,36.93,19500.0
2006-04-12 15:25:00,36.93,36.96,36.93,36.94,27600.0,36.93,36.96,36.93,36.94,27600.0
2006-04-12 15:30:00,36.94,36.98,36.94,36.98,111500.0,36.94,36.98,36.94,36.98,111500.0
2006-04-12 15:35:00,36.98,37.0,36.96,36.98,41000.0,36.98,37.0,36.96,36.98,41000.0
2006-04-12 15:40:00,36.98,37.01,36.96,37.0,60400.0,36.98,37.01,36.96,37.0,60400.0
2006-04-12 15:45:00,37.01,37.01,36.98,37.01,42400.0,37.01,37.01,36.98,37.01,42400.0
2006-04-12 15:50:00,37.0,37.01,36.94,36.94,43000.0,37.0,37.01,36.94,36.94,43000.0
2006-04-12 15:55:00,36.94,36.99,36.94,36.98,54600.0,36.94,36.99,36.94,36.98,54600.0
2006-04-13 09:30:00,36.82,36.88,36.75,36.75,97800.0,36.82,36.88,36.75,36.75,97800.0
2006-04-13 09:35:00,36.76,36.84,36.67,36.69,56900.0,36.76,36.84,36.67,36.69,56900.0
2006-04-13 09:40:00,36.75,36.75,36.65,36.7,76600.0,36.75,36.75,36.65,36.7,76600.0
2006-04-13 09:45:00,36.7,36.75,36.69,36.72,13500.0,36.7,36.75,36.69,36.72,13500.0
2006-04-13 09:50:00,36.72,36.73,36.65,36.7,16400.0,36.72,36.73,36.65,36.7,16400.0
2006-04-13 09:55:00,36.7,36.7,36.64,36.65,38900.0,36.7,36.7,36.64,36.65,38900.0
2006-04-13 10:00:00,36.66,36.77,36.66,36.72,37800.0,36.66,36.77,36.66,36.72,37800.0
2006-04-13 10:05:00,36.72,36.78,36.72,36.76,41600.0,36.72,36.78,36.72,36.76,41600.0
2006-04-13 10:10:00,36.76,36.77,36.74,36.75,25100.0,36.76,36.77,36.74,36.75,25100.0
2006-04-13 10:15:00,36.76,36.76,36.74,36.76,15800.0,36.76,36.76,36.74,36.76,15800.0
2006-04-13 10:20:00,36.76,36.76,36.74,36.76,15900.0,36.76,36.76,36.74,36.76,15900.0
2006-04-13 10:25:00,36.76,36.79,36.74,36.79,18800.0,36.76,36.79,36.74,36.79,18800.0
2006-04-13 10:30:00,36.79,36.83,36.77,36.83,25300.0,36.79,36.83,36.77,36.83,25300.0
2006-04-13 10:35:00,36.82,36.82,36.71,36.76,22500.0,36.82,36.82,36.71,36.76,22500.0
2006-04-13 10:40:00,36.76,36.81,36.73,36.73,19900.0,36.76,36.81,36.73,36.73,19900.0
2006-04-13 10:45:00,36.74,36.86,36.73,36.82,114200.0,36.74,36.86,36.73,36.82,114200.0
2006-04-13 10:50:00,36.83,36.99,36.76,36.98,83400.0,36.83,36.99,36.76,36.98,83400.0
2006-04-13 10:55:00,36.98,37.15,36.86,37.13,136200.0,36.98,37.15,36.86,37.13,136200.0
2006-04-13 11:00:00,37.11,37.12,36.97,36.98,59000.0,37.11,37.12,36.97,36.98,59000.0
2006-04-13 11:05:00,37.0,37.08,36.99,37.07,41600.0,37.0,37.08,36.99,37.07,41600.0
2006-04-13 11:10:00,37.07,37.12,37.06,37.06,53500.0,37.07,37.12,37.06,37.06,53500.0
2006-04-13 11:15:00,37.06,37.07,36.91,36.94,29600.0,37.06,37.07,36.91,36.94,29600.0
2006-04-13 11:20:00,36.94,36.94,36.76,36.76,47500.0,36.94,36.94,36.76,36.76,47500.0
2006-04-13 11:25:00,36.77,36.86,36.77,36.84,52400.0,36.77,36.86,36.77,36.84,52400.0
2006-04-13 11:30:00,36.84,36.85,36.73,36.73,46900.0,36.84,36.85,36.73,36.73,46900.0
2006-04-13 11:35:00,36.74,36.74,36.68,36.69,23900.0,36.74,36.74,36.68,36.69,23900.0
2006-04-13 11:40:00,36.69,36.84,36.68,36.82,30600.0,36.69,36.84,36.68,36.82,30600.0
2006-04-13 11:45:00,36.81,36.81,36.71,36.76,17500.0,36.81,36.81,36.71,36.76,17500.0
2006-04-13 11:50:00,36.76,36.85,36.76,36.83,17800.0,36.76,36.85,36.76,36.83,17800.0
2006-04-13 11:55:00,36.84,36.9,36.84,36.88,24400.0,36.84,36.9,36.84,36.88,24400.0
2006-04-13 12:00:00,36.89,36.91,36.89,36.9,21700.0,36.89,36.91,36.89,36.9,21700.0
2006-04-13 12:05:00,36.9,36.97,36.89,36.95,56600.0,36.9,36.97,36.89,36.95,56600.0
2006-04-13 12:10:00,36.96,36.96,36.93,36.94,32700.0,36.96,36.96,36.93,36.94,32700.0
2006-04-13 12:15:00,36.94,36.96,36.93,36.94,35000.0,36.94,36.96,36.93,36.94,35000.0
2006-04-13 12:20:00,36.94,36.96,36.94,36.95,20200.0,36.94,36.96,36.94,36.95,20200.0
2006-04-13 12:25:00,36.95,37.05,36.95,36.99,30000.0,36.95,37.05,36.95,36.99,30000.0
2006-04-13 12:30:00,36.99,37.04,36.98,37.01,29100.0,36.99,37.04,36.98,37.01,29100.0
2006-04-13 12:35:00,37.0,37.06,36.99,37.04,90200.0,37.0,37.06,36.99,37.04,90200.0
2006-04-13 12:40:00,37.02,37.06,36.97,36.99,76500.0,37.02,37.06,36.97,36.99,76500.0
2006-04-13 12:45:00,36.98,37.04,36.98,37.01,27300.0,36.98,37.04,36.98,37.01,27300.0
2006-04-13 12:50:00,37.02,37.05,36.99,37.05,132000.0,37.02,37.05,36.99,37.05,132000.0
2006-04-13 12:55:00,37.06,37.1,37.03,37.05,39500.0,37.06,37.1,37.03,37.05,39500.0
2006-04-13 13:00:00,37.04,37.07,37.0,37.06,23900.0,37.04,37.07,37.0,37.06,23900.0
2006-04-13 13:05:00,37.05,37.06,37.02,37.03,35900.0,37.05,37.06,37.02,37.03,35900.0
2006-04-13 13:10:00,37.02,37.04,37.0,37.01,33800.0,37.02,37.04,37.0,37.01,33800.0
2006-04-13 13:15:00,37.01,37.03,37.01,37.02,12200.0,37.01,37.03,37.01,37.02,12200.0
2006-04-13 13:20:00,37.02,37.04,36.99,37.03,32400.0,37.02,37.04,36.99,37.03,32400.0
2006-04-13 13:25:00,37.03,37.03,37.0,37.0,10700.0,37.03,37.03,37.0,37.0,10700.0
2006-04-13 13:30:00,37.0,37.01,37.0,37.01,7500.0,37.0,37.01,37.0,37.01,7500.0
2006-04-13 13:35:00,37.01,37.01,36.92,36.98,108500.0,37.01,37.01,36.92,36.98,108500.0
2006-04-13 13:40:00,36.98,37.01,36.98,37.0,20700.0,36.98,37.01,36.98,37.0,20700.0
2006-04-13 13:45:00,37.01,37.02,37.0,37.01,8200.0,37.01,37.02,37.0,37.01,8200.0
2006-04-13 13:50:00,37.0,37.15,37.0,37.15,32800.0,37.0,37.15,37.0,37.15,32800.0
2006-04-13 13:55:00,37.14,37.14,37.06,37.06,8800.0,37.14,37.14,37.06,37.06,8800.0
2006-04-13 14:00:00,37.06,37.06,37.03,37.04,7100.0,37.06,37.06,37.03,37.04,7100.0
2006-04-13 14:05:00,37.04,37.04,37.0,37.0,9600.0,37.04,37.04,37.0,37.0,9600.0
2006-04-13 14:10:00,37.0,37.01,36.99,37.01,33600.0,37.0,37.01,36.99,37.01,33600.0
2006-04-13 14:15:00,37.0,37.02,36.99,37.0,27700.0,37.0,37.02,36.99,37.0,27700.0
2006-04-13 14:20:00,37.0,37.0,36.92,36.92,37500.0,37.0,37.0,36.92,36.92,37500.0
2006-04-13 14:25:00,36.92,36.97,36.91,36.97,8000.0,36.92,36.97,36.91,36.97,8000.0
2006-04-13 14:30:00,36.97,37.03,36.9,36.9,25600.0,36.97,37.03,36.9,36.9,25600.0
2006-04-13 14:35:00,36.9,36.91,36.89,36.9,10000.0,36.9,36.91,36.89,36.9,10000.0
2006-04-13 14:40:00,36.9,36.91,36.87,36.88,14200.0,36.9,36.91,36.87,36.88,14200.0
2006-04-13 14:45:00,36.88,36.89,36.88,36.89,19100.0,36.88,36.89,36.88,36.89,19100.0
2006-04-13 14:50:00,36.88,36.91,36.88,36.89,15500.0,36.88,36.91,36.88,36.89,15500.0
2006-04-13 14:55:00,36.89,36.9,36.89,36.89,6600.0,36.89,36.9,36.89,36.89,6600.0
2006-04-13 15:00:00,36.9,36.9,36.89,36.89,9300.0,36.9,36.9,36.89,36.89,9300.0
2006-04-13 15:05:00,36.9,36.95,36.89,36.91,35300.0,36.9,36.95,36.89,36.91,35300.0
2006-04-13 15:10:00,36.9,36.9,36.89,36.89,24700.0,36.9,36.9,36.89,36.89,24700.0
2006-04-13 15:15:00,36.89,36.94,36.87,36.94,30300.0,36.89,36.94,36.87,36.94,30300.0
2006-04-13 15:20:00,36.94,36.94,36.83,36.84,54600.0,36.94,36.94,36.83,36.84,54600.0
2006-04-13 15:25:00,36.85,36.87,36.84,36.85,30200.0,36.85,36.87,36.84,36.85,30200.0
2006-04-13 15:30:00,36.86,36.87,36.78,36.86,37500.0,36.86,36.87,36.78,36.86,37500.0
2006-04-13 15:35:00,36.86,36.86,36.83,36.85,36400.0,36.86,36.86,36.83,36.85,36400.0
2006-04-13 15:40:00,36.86,36.87,36.85,36.86,17200.0,36.86,36.87,36.85,36.86,17200.0
2006-04-13 15:45:00,36.86,36.9,36.86,36.87,51900.0,36.86,36.9,36.86,36.87,51900.0
2006-04-13 15:50:00,36.87,36.88,36.83,36.83,42000.0,36.87,36.88,36.83,36.83,42000.0
2006-04-13 15:55:00,36.83,36.84,36.8,36.82,101500.0,36.83,36.84,36.8,36.82,101500.0
2006-04-17 09:30:00,36.58,36.66,36.51,36.62,185700.0,36.58,36.66,36.51,36.62,185700.0
2006-04-17 09:35:00,36.62,36.8,36.6,36.8,31000.0,36.62,36.8,36.6,36.8,31000.0
2006-04-17 09:40:00,36.81,36.88,36.81,36.87,30400.0,36.81,36.88,36.81,36.87,30400.0
2006-04-17 09:45:00,36.87,36.98,36.8,36.96,35500.0,36.87,36.98,36.8,36.96,35500.0
2006-04-17 09:50:00,36.96,37.0,36.93,36.93,46000.0,36.96,37.0,36.93,36.93,46000.0
2006-04-17 09:55:00,36.94,36.99,36.82,36.98,33000.0,36.94,36.99,36.82,36.98,33000.0
2006-04-17 10:00:00,36.99,37.1,36.98,37.08,46400.0,36.99,37.1,36.98,37.08,46400.0
2006-04-17 10:05:00,37.08,37.19,37.07,37.17,35400.0,37.08,37.19,37.07,37.17,35400.0
2006-04-17 10:10:00,37.17,37.17,36.9,36.98,53200.0,37.17,37.17,36.9,36.98,53200.0
2006-04-17 10:15:00,36.99,37.14,36.96,37.14,23300.0,36.99,37.14,36.96,37.14,23300.0
2006-04-17 10:20:00,37.13,37.17,37.12,37.16,22800.0,37.13,37.17,37.12,37.16,22800.0
2006-04-17 10:25:00,37.16,37.29,37.15,37.25,78300.0,37.16,37.29,37.15,37.25,78300.0
2006-04-17 10:30:00,37.25,37.31,37.24,37.26,43200.0,37.25,37.31,37.24,37.26,43200.0
2006-04-17 10:35:00,37.27,37.37,37.26,37.37,78000.0,37.27,37.37,37.26,37.37,78000.0
2006-04-17 10:40:00,37.37,37.37,37.01,37.2,385000.0,37.37,37.37,37.01,37.2,385000.0
2006-04-17 10:45:00,37.21,37.26,37.18,37.25,64800.0,37.21,37.26,37.18,37.25,64800.0
2006-04-17 10:50:00,37.25,37.3,37.25,37.29,35700.0,37.25,37.3,37.25,37.29,35700.0
2006-04-17 10:55:00,37.29,37.35,37.29,37.35,23400.0,37.29,37.35,37.29,37.35,23400.0
2006-04-17 11:00:00,37.35,37.35,37.29,37.29,23800.0,37.35,37.35,37.29,37.29,23800.0
2006-04-17 11:05:00,37.3,37.34,37.29,37.33,19100.0,37.3,37.34,37.29,37.33,19100.0
2006-04-17 11:10:00,37.33,37.41,37.33,37.33,73600.0,37.33,37.41,37.33,37.33,73600.0
2006-04-17 11:15:00,37.33,37.34,37.23,37.24,26900.0,37.33,37.34,37.23,37.24,26900.0
2006-04-17 11:20:00,37.25,37.3,37.19,37.29,32700.0,37.25,37.3,37.19,37.29,32700.0
2006-04-17 11:25:00,37.29,37.36,37.25,37.36,41700.0,37.29,37.36,37.25,37.36,41700.0
2006-04-17 11:30:00,37.36,37.39,37.35,37.38,19200.0,37.36,37.39,37.35,37.38,19200.0
2006-04-17 11:35:00,37.38,37.41,37.37,37.37,23700.0,37.38,37.41,37.37,37.37,23700.0
2006-04-17 11:40:00,37.38,37.42,37.36,37.37,51000.0,37.38,37.42,37.36,37.37,51000.0
2006-04-17 11:45:00,37.37,37.4,37.37,37.4,30200.0,37.37,37.4,37.37,37.4,30200.0
2006-04-17 11:50:00,37.4,37.41,37.38,37.4,14900.0,37.4,37.41,37.38,37.4,14900.0
2006-04-17 11:55:00,37.41,37.43,37.41,37.41,34100.0,37.41,37.43,37.41,37.41,34100.0
2006-04-17 12:00:00,37.42,37.42,37.34,37.36,22900.0,37.42,37.42,37.34,37.36,22900.0
2006-04-17 12:05:00,37.37,37.37,37.25,37.3,29400.0,37.37,37.37,37.25,37.3,29400.0
2006-04-17 12:10:00,37.31,37.32,37.29,37.3,15300.0,37.31,37.32,37.29,37.3,15300.0
2006-04-17 12:15:00,37.31,37.31,37.29,37.3,33900.0,37.31,37.31,37.29,37.3,33900.0
2006-04-17 12:20:00,37.3,37.3,37.27,37.28,37500.0,37.3,37.3,37.27,37.28,37500.0
2006-04-17 12:25:00,37.29,37.29,37.27,37.28,31300.0,37.29,37.29,37.27,37.28,31300.0
2006-04-17 12:30:00,37.29,37.33,37.28,37.33,23000.0,37.29,37.33,37.28,37.33,23000.0
2006-04-17 12:35:00,37.33,37.33,37.28,37.28,32700.0,37.33,37.33,37.28,37.28,32700.0
2006-04-17 12:40:00,37.28,37.28,37.25,37.26,33700.0,37.28,37.28,37.25,37.26,33700.0
2006-04-17 12:45:00,37.26,37.27,37.23,37.27,97400.0,37.26,37.27,37.23,37.27,97400.0
2006-04-17 12:50:00,37.27,37.27,37.24,37.25,33900.0,37.27,37.27,37.24,37.25,33900.0
2006-04-17 12:55:00,37.25,37.26,37.25,37.25,29200.0,37.25,37.26,37.25,37.25,29200.0
2006-04-17 13:00:00,37.25,37.27,37.25,37.26,53700.0,37.25,37.27,37.25,37.26,53700.0
2006-04-17 13:05:00,37.27,37.29,37.24,37.26,73700.0,37.27,37.29,37.24,37.26,73700.0
2006-04-17 13:10:00,37.27,37.29,37.14,37.14,364700.0,37.27,37.29,37.14,37.14,364700.0
2006-04-17 13:15:00,37.14,37.14,36.93,36.93,41000.0,37.14,37.14,36.93,36.93,41000.0
2006-04-17 13:20:00,36.94,36.94,36.7,36.7,113400.0,36.94,36.94,36.7,36.7,113400.0
2006-04-17 13:25:00,36.72,36.81,36.7,36.8,38300.0,36.72,36.81,36.7,36.8,38300.0
2006-04-17 13:30:00,36.8,36.89,36.78,36.89,42300.0,36.8,36.89,36.78,36.89,42300.0
2006-04-17 13:35:00,36.9,36.96,36.86,36.86,69500.0,36.9,36.96,36.86,36.86,69500.0
2006-04-17 13:40:00,36.84,36.87,36.8,36.82,28400.0,36.84,36.87,36.8,36.82,28400.0
2006-04-17 13:45:00,36.82,36.83,36.78,36.83,44600.0,36.82,36.83,36.78,36.83,44600.0
2006-04-17 13:50:00,36.83,36.83,36.61,36.69,95000.0,36.83,36.83,36.61,36.69,95000.0
2006-04-17 13:55:00,36.7,36.88,36.7,36.73,27300.0,36.7,36.88,36.7,36.73,27300.0
2006-04-17 14:00:00,36.74,36.85,36.7,36.77,39800.0,36.74,36.85,36.7,36.77,39800.0
2006-04-17 14:05:00,36.75,36.79,36.75,36.75,27100.0,36.75,36.79,36.75,36.75,27100.0
2006-04-17 14:10:00,36.75,36.78,36.74,36.76,13200.0,36.75,36.78,36.74,36.76,13200.0
2006-04-17 14:15:00,36.77,36.77,36.71,36.72,27900.0,36.77,36.77,36.71,36.72,27900.0
2006-04-17 14:20:00,36.73,36.74,36.69,36.73,26800.0,36.73,36.74,36.69,36.73,26800.0
2006-04-17 14:25:00,36.74,36.75,36.69,36.73,22000.0,36.74,36.75,36.69,36.73,22000.0
2006-04-17 14:30:00,36.74,36.78,36.73,36.77,19900.0,36.74,36.78,36.73,36.77,19900.0
2006-04-17 14:35:00,36.78,36.88,36.78,36.88,38700.0,36.78,36.88,36.78,36.88,38700.0
2006-04-17 14:40:00,36.89,36.94,36.89,36.92,34800.0,36.89,36.94,36.89,36.92,34800.0
2006-04-17 14:45:00,36.92,36.98,36.9,36.92,29800.0,36.92,36.98,36.9,36.92,29800.0
2006-04-17 14:50:00,36.91,36.92,36.9,36.9,22800.0,36.91,36.92,36.9,36.9,22800.0
2006-04-17 14:55:00,36.91,36.92,36.83,36.84,25300.0,36.91,36.92,36.83,36.84,25300.0
2006-04-17 15:00:00,36.85,36.85,36.83,36.85,20200.0,36.85,36.85,36.83,36.85,20200.0
2006-04-17 15:05:00,36.85,36.85,36.81,36.82,35000.0,36.85,36.85,36.81,36.82,35000.0
2006-04-17 15:10:00,36.82,36.86,36.79,36.79,45800.0,36.82,36.86,36.79,36.79,45800.0
2006-04-17 15:15:00,36.8,36.8,36.72,36.76,45200.0,36.8,36.8,36.72,36.76,45200.0
2006-04-17 15:20:00,36.77,36.77,36.72,36.73,26900.0,36.77,36.77,36.72,36.73,26900.0
2006-04-17 15:25:00,36.73,36.81,36.72,36.76,61100.0,36.73,36.81,36.72,36.76,61100.0
2006-04-17 15:30:00,36.76,36.82,36.76,36.79,83400.0,36.76,36.82,36.76,36.79,83400.0
2006-04-17 15:35:00,36.79,36.88,36.76,36.88,68600.0,36.79,36.88,36.76,36.88,68600.0
2006-04-17 15:40:00,36.88,36.95,36.81,36.91,80900.0,36.88,36.95,36.81,36.91,80900.0
2006-04-17 15:45:00,36.91,36.97,36.9,36.97,47900.0,36.91,36.97,36.9,36.97,47900.0
2006-04-17 15:50:00,36.97,37.13,36.97,37.11,157100.0,36.97,37.13,36.97,37.11,157100.0
2006-04-17 15:55:00,37.1,37.11,36.89,36.89,205600.0,37.1,37.11,36.89,36.89,205600.0
2006-04-18 09:30:00,36.94,37.0,36.78,36.85,76300.0,36.94,37.0,36.78,36.85,76300.0
2006-04-18 09:35:00,36.85,36.93,36.77,36.79,29700.0,36.85,36.93,36.77,36.79,29700.0
2006-04-18 09:40:00,36.8,36.86,36.68,36.7,27600.0,36.8,36.86,36.68,36.7,27600.0
2006-04-18 09:45:00,36.7,36.71,36.54,36.61,43600.0,36.7,36.71,36.54,36.61,43600.0
2006-04-18 09:50:00,36.62,36.78,36.62,36.64,27800.0,36.62,36.78,36.62,36.64,27800.0
2006-04-18 09:55:00,36.64,36.77,36.59,36.75,21400.0,36.64,36.77,36.59,36.75,21400.0
2006-04-18 10:00:00,36.77,36.82,36.74,36.78,21300.0,36.77,36.82,36.74,36.78,21300.0
2006-04-18 10:05:00,36.79,36.81,36.77,36.79,19800.0,36.79,36.81,36.77,36.79,19800.0
2006-04-18 10:10:00,36.8,36.83,36.75,36.8,18800.0,36.8,36.83,36.75,36.8,18800.0
2006-04-18 10:15:00,36.8,36.8,36.76,36.76,12500.0,36.8,36.8,36.76,36.76,12500.0
2006-04-18 10:20:00,36.77,36.77,36.54,36.55,37700.0,36.77,36.77,36.54,36.55,37700.0
2006-04-18 10:25:00,36.56,36.56,36.5,36.53,67700.0,36.56,36.56,36.5,36.53,67700.0
2006-04-18 10:30:00,36.53,36.61,36.53,36.59,32200.0,36.53,36.61,36.53,36.59,32200.0
2006-04-18 10:35:00,36.58,36.68,36.55,36.68,50600.0,36.58,36.68,36.55,36.68,50600.0
2006-04-18 10:40:00,36.68,36.75,36.67,36.72,23000.0,36.68,36.75,36.67,36.72,23000.0
2006-04-18 10:45:00,36.72,36.76,36.65,36.67,35900.0,36.72,36.76,36.65,36.67,35900.0
2006-04-18 10:50:00,36.68,36.77,36.68,36.77,13500.0,36.68,36.77,36.68,36.77,13500.0
2006-04-18 10:55:00,36.76,36.77,36.69,36.71,10000.0,36.76,36.77,36.69,36.71,10000.0
2006-04-18 11:00:00,36.7,36.75,36.68,36.74,18000.0,36.7,36.75,36.68,36.74,18000.0
2006-04-18 11:05:00,36.73,36.83,36.73,36.8,46700.0,36.73,36.83,36.73,36.8,46700.0
2006-04-18 11:10:00,36.8,36.81,36.7,36.72,41400.0,36.8,36.81,36.7,36.72,41400.0
2006-04-18 11:15:00,36.72,36.86,36.72,36.8,22500.0,36.72,36.86,36.72,36.8,22500.0
2006-04-18 11:20:00,36.81,36.9,36.8,36.86,18400.0,36.81,36.9,36.8,36.86,18400.0
2006-04-18 11:25:00,36.87,36.91,36.86,36.87,12500.0,36.87,36.91,36.86,36.87,12500.0
2006-04-18 11:30:00,36.88,36.89,36.85,36.86,26500.0,36.88,36.89,36.85,36.86,26500.0
2006-04-18 11:35:00,36.86,36.88,36.82,36.83,42800.0,36.86,36.88,36.82,36.83,42800.0
2006-04-18 11:40:00,36.84,36.84,36.83,36.84,11200.0,36.84,36.84,36.83,36.84,11200.0
2006-04-18 11:45:00,36.84,36.92,36.84,36.92,33300.0,36.84,36.92,36.84,36.92,33300.0
2006-04-18 11:50:00,36.92,37.02,36.92,36.99,44100.0,36.92,37.02,36.92,36.99,44100.0
2006-04-18 11:55:00,36.99,37.06,36.97,37.06,19700.0,36.99,37.06,36.97,37.06,19700.0
2006-04-18 12:00:00,37.07,37.1,37.03,37.07,42600.0,37.07,37.1,37.03,37.07,42600.0
2006-04-18 12:05:00,37.08,37.23,37.07,37.2,40300.0,37.08,37.23,37.07,37.2,40300.0
2006-04-18 12:10:00,37.2,37.4,37.2,37.28,50100.0,37.2,37.4,37.2,37.28,50100.0
2006-04-18 12:15:00,37.28,37.35,37.26,37.27,29800.0,37.28,37.35,37.26,37.27,29800.0
2006-04-18 12:20:00,37.26,37.3,37.26,37.28,19400.0,37.26,37.3,37.26,37.28,19400.0
2006-04-18 12:25:00,37.28,37.3,37.24,37.25,31000.0,37.28,37.3,37.24,37.25,31000.0
2006-04-18 12:30:00,37.25,37.26,37.2,37.2,26800.0,37.25,37.26,37.2,37.2,26800.0
2006-04-18 12:35:00,37.21,37.23,37.09,37.12,27700.0,37.21,37.23,37.09,37.12,27700.0
2006-04-18 12:40:00,37.11,37.2,37.11,37.19,18400.0,37.11,37.2,37.11,37.19,18400.0
2006-04-18 12:45:00,37.19,37.19,37.15,37.16,24100.0,37.19,37.19,37.15,37.16,24100.0
2006-04-18 12:50:00,37.16,37.17,37.1,37.12,30300.0,37.16,37.17,37.1,37.12,30300.0
2006-04-18 12:55:00,37.12,37.26,37.11,37.25,55900.0,37.12,37.26,37.11,37.25,55900.0
2006-04-18 13:00:00,37.26,37.29,37.15,37.21,58700.0,37.26,37.29,37.15,37.21,58700.0
2006-04-18 13:05:00,37.21,37.36,37.21,37.28,96200.0,37.21,37.36,37.21,37.28,96200.0
2006-04-18 13:10:00,37.28,37.3,37.23,37.27,46200.0,37.28,37.3,37.23,37.27,46200.0
2006-04-18 13:15:00,37.27,37.31,37.22,37.3,76100.0,37.27,37.31,37.22,37.3,76100.0
2006-04-18 13:20:00,37.31,37.37,37.31,37.37,63200.0,37.31,37.37,37.31,37.37,63200.0
2006-04-18 13:25:00,37.36,37.42,37.36,37.39,37900.0,37.36,37.42,37.36,37.39,37900.0
2006-04-18 13:30:00,37.4,37.4,37.33,37.33,19600.0,37.4,37.4,37.33,37.33,19600.0
2006-04-18 13:35:00,37.34,37.35,37.29,37.29,53600.0,37.34,37.35,37.29,37.29,53600.0
2006-04-18 13:40:00,37.29,37.3,37.18,37.25,45800.0,37.29,37.3,37.18,37.25,45800.0
2006-04-18 13:45:00,37.24,37.25,37.1,37.22,93400.0,37.24,37.25,37.1,37.22,93400.0
2006-04-18 13:50:00,37.22,37.22,37.12,37.17,12800.0,37.22,37.22,37.12,37.17,12800.0
2006-04-18 13:55:00,37.17,37.25,37.16,37.21,31400.0,37.17,37.25,37.16,37.21,31400.0
2006-04-18 14:00:00,37.21,37.5,37.21,37.46,140500.0,37.21,37.5,37.21,37.46,140500.0
2006-04-18 14:05:00,37.47,37.57,37.36,37.38,70200.0,37.47,37.57,37.36,37.38,70200.0
2006-04-18 14:10:00,37.38,37.38,37.19,37.19,36000.0,37.38,37.38,37.19,37.19,36000.0
2006-04-18 14:15:00,37.19,37.26,37.1,37.24,40900.0,37.19,37.26,37.1,37.24,40900.0
2006-04-18 14:20:00,37.25,37.25,37.1,37.22,25800.0,37.25,37.25,37.1,37.22,25800.0
2006-04-18 14:25:00,37.22,37.25,37.2,37.21,8800.0,37.22,37.25,37.2,37.21,8800.0
2006-04-18 14:30:00,37.21,37.23,37.13,37.14,20000.0,37.21,37.23,37.13,37.14,20000.0
2006-04-18 14:35:00,37.15,37.18,37.1,37.12,17900.0,37.15,37.18,37.1,37.12,17900.0
2006-04-18 14:40:00,37.12,37.17,37.12,37.16,15300.0,37.12,37.17,37.12,37.16,15300.0
2006-04-18 14:45:00,37.17,37.25,37.17,37.24,17100.0,37.17,37.25,37.17,37.24,17100.0
2006-04-18 14:50:00,37.25,37.3,37.23,37.28,21300.0,37.25,37.3,37.23,37.28,21300.0
2006-04-18 14:55:00,37.29,37.29,37.2,37.22,11800.0,37.29,37.29,37.2,37.22,11800.0
2006-04-18 15:00:00,37.2,37.21,37.12,37.13,22300.0,37.2,37.21,37.12,37.13,22300.0
2006-04-18 15:05:00,37.14,37.18,37.12,37.18,15900.0,37.14,37.18,37.12,37.18,15900.0
2006-04-18 15:10:00,37.18,37.27,37.17,37.2,50400.0,37.18,37.27,37.17,37.2,50400.0
2006-04-18 15:15:00,37.18,37.38,37.17,37.37,64100.0,37.18,37.38,37.17,37.37,64100.0
2006-04-18 15:20:00,37.37,37.4,37.34,37.34,64500.0,37.37,37.4,37.34,37.34,64500.0
2006-04-18 15:25:00,37.33,37.36,37.28,37.3,92500.0,37.33,37.36,37.28,37.3,92500.0
2006-04-18 15:30:00,37.3,37.43,37.26,37.42,91300.0,37.3,37.43,37.26,37.42,91300.0
2006-04-18 15:35:00,37.42,37.47,37.36,37.39,64400.0,37.42,37.47,37.36,37.39,64400.0
2006-04-18 15:40:00,37.38,37.43,37.38,37.43,44700.0,37.38,37.43,37.38,37.43,44700.0
2006-04-18 15:45:00,37.42,37.46,37.41,37.46,45000.0,37.42,37.46,37.41,37.46,45000.0
2006-04-18 15:50:00,37.46,37.47,37.39,37.39,54000.0,37.46,37.47,37.39,37.39,54000.0
2006-04-18 15:55:00,37.39,37.44,37.35,37.35,66100.0,37.39,37.44,37.35,37.35,66100.0
2006-04-19 09:30:00,37.29,37.45,37.21,37.45,109600.0,37.29,37.45,37.21,37.45,109600.0
2006-04-19 09:35:00,37.44,37.55,37.44,37.52,28700.0,37.44,37.55,37.44,37.52,28700.0
2006-04-19 09:40:00,37.53,37.65,37.5,37.63,50800.0,37.53,37.65,37.5,37.63,50800.0
2006-04-19 09:45:00,37.62,37.62,37.57,37.58,32000.0,37.62,37.62,37.57,37.58,32000.0
2006-04-19 09:50:00,37.58,37.59,37.49,37.52,34600.0,37.58,37.59,37.49,37.52,34600.0
2006-04-19 09:55:00,37.53,37.6,37.52,37.53,28100.0,37.53,37.6,37.52,37.53,28100.0
2006-04-19 10:00:00,37.53,37.67,37.51,37.6,27900.0,37.53,37.67,37.51,37.6,27900.0
2006-04-19 10:05:00,37.61,37.61,37.55,37.56,49300.0,37.61,37.61,37.55,37.56,49300.0
2006-04-19 10:10:00,37.56,37.57,37.18,37.21,49300.0,37.56,37.57,37.18,37.21,49300.0
2006-04-19 10:15:00,37.22,37.41,37.21,37.41,35900.0,37.22,37.41,37.21,37.41,35900.0
2006-04-19 10:20:00,37.41,37.49,37.38,37.48,39900.0,37.41,37.49,37.38,37.48,39900.0
2006-04-19 10:25:00,37.49,37.53,37.48,37.5,25300.0,37.49,37.53,37.48,37.5,25300.0
2006-04-19 10:30:00,37.49,37.54,37.43,37.45,50200.0,37.49,37.54,37.43,37.45,50200.0
2006-04-19 10:35:00,37.45,37.47,37.43,37.46,20500.0,37.45,37.47,37.43,37.46,20500.0
2006-04-19 10:40:00,37.46,37.51,37.46,37.49,25100.0,37.46,37.51,37.46,37.49,25100.0
2006-04-19 10:45:00,37.49,37.5,37.41,37.45,36300.0,37.49,37.5,37.41,37.45,36300.0
2006-04-19 10:50:00,37.45,37.5,37.43,37.45,27400.0,37.45,37.5,37.43,37.45,27400.0
2006-04-19 10:55:00,37.45,37.5,37.42,37.44,14700.0,37.45,37.5,37.42,37.44,14700.0
2006-04-19 11:00:00,37.44,37.49,37.42,37.47,26400.0,37.44,37.49,37.42,37.47,26400.0
2006-04-19 11:05:00,37.48,37.52,37.44,37.46,19400.0,37.48,37.52,37.44,37.46,19400.0
2006-04-19 11:10:00,37.46,37.47,37.43,37.44,38600.0,37.46,37.47,37.43,37.44,38600.0
2006-04-19 11:15:00,37.44,37.47,37.43,37.44,20600.0,37.44,37.47,37.43,37.44,20600.0
2006-04-19 11:20:00,37.44,37.47,37.43,37.47,72500.0,37.44,37.47,37.43,37.47,72500.0
2006-04-19 11:25:00,37.47,37.48,37.3,37.33,18200.0,37.47,37.48,37.3,37.33,18200.0
2006-04-19 11:30:00,37.33,37.35,37.24,37.32,14100.0,37.33,37.35,37.24,37.32,14100.0
2006-04-19 11:35:00,37.33,37.45,37.3,37.3,75300.0,37.33,37.45,37.3,37.3,75300.0
2006-04-19 11:40:00,37.31,37.39,37.3,37.34,23100.0,37.31,37.39,37.3,37.34,23100.0
2006-04-19 11:45:00,37.35,37.39,37.3,37.39,19900.0,37.35,37.39,37.3,37.39,19900.0
2006-04-19 11:50:00,37.39,37.39,37.32,37.36,29900.0,37.39,37.39,37.32,37.36,29900.0
2006-04-19 11:55:00,37.34,37.45,37.34,37.39,16200.0,37.34,37.45,37.34,37.39,16200.0
2006-04-19 12:00:00,37.39,37.47,37.39,37.47,15100.0,37.39,37.47,37.39,37.47,15100.0
2006-04-19 12:05:00,37.47,37.5,37.38,37.5,16100.0,37.47,37.5,37.38,37.5,16100.0
2006-04-19 12:10:00,37.49,37.54,37.42,37.45,28300.0,37.49,37.54,37.42,37.45,28300.0
2006-04-19 12:15:00,37.44,37.44,37.32,37.37,16500.0,37.44,37.44,37.32,37.37,16500.0
2006-04-19 12:20:00,37.38,37.41,37.37,37.38,8500.0,37.38,37.41,37.37,37.38,8500.0
2006-04-19 12:25:00,37.38,37.39,37.35,37.36,10900.0,37.38,37.39,37.35,37.36,10900.0
2006-04-19 12:30:00,37.37,37.47,37.37,37.47,37100.0,37.37,37.47,37.37,37.47,37100.0
2006-04-19 12:35:00,37.46,37.47,37.38,37.38,17200.0,37.46,37.47,37.38,37.38,17200.0
2006-04-19 12:40:00,37.39,37.39,37.35,37.36,10200.0,37.39,37.39,37.35,37.36,10200.0
2006-04-19 12:45:00,37.36,37.37,37.35,37.35,7000.0,37.36,37.37,37.35,37.35,7000.0
2006-04-19 12:50:00,37.35,37.38,37.3,37.3,21200.0,37.35,37.38,37.3,37.3,21200.0
2006-04-19 12:55:00,37.31,37.38,37.29,37.34,18900.0,37.31,37.38,37.29,37.34,18900.0
2006-04-19 13:00:00,37.33,37.38,37.3,37.33,17800.0,37.33,37.38,37.3,37.33,17800.0
2006-04-19 13:05:00,37.32,37.33,37.27,37.32,29700.0,37.32,37.33,37.27,37.32,29700.0
2006-04-19 13:10:00,37.32,37.34,37.31,37.34,7400.0,37.32,37.34,37.31,37.34,7400.0
2006-04-19 13:15:00,37.34,37.38,37.34,37.38,21500.0,37.34,37.38,37.34,37.38,21500.0
2006-04-19 13:20:00,37.38,37.4,37.34,37.35,14300.0,37.38,37.4,37.34,37.35,14300.0
2006-04-19 13:25:00,37.36,37.36,37.3,37.31,9800.0,37.36,37.36,37.3,37.31,9800.0
2006-04-19 13:30:00,37.31,37.35,37.29,37.31,23300.0,37.31,37.35,37.29,37.31,23300.0
2006-04-19 13:35:00,37.32,37.32,37.26,37.27,14300.0,37.32,37.32,37.26,37.27,14300.0
2006-04-19 13:40:00,37.27,37.35,37.26,37.33,12700.0,37.27,37.35,37.26,37.33,12700.0
2006-04-19 13:45:00,37.32,37.33,37.3,37.3,8600.0,37.32,37.33,37.3,37.3,8600.0
2006-04-19 13:50:00,37.31,37.32,37.27,37.29,16900.0,37.31,37.32,37.27,37.29,16900.0
2006-04-19 13:55:00,37.3,37.41,37.3,37.38,13000.0,37.3,37.41,37.3,37.38,13000.0
2006-04-19 14:00:00,37.38,37.43,37.38,37.42,19000.0,37.38,37.43,37.38,37.42,19000.0
2006-04-19 14:05:00,37.42,37.42,37.29,37.3,20000.0,37.42,37.42,37.29,37.3,20000.0
2006-04-19 14:10:00,37.31,37.34,37.3,37.34,13300.0,37.31,37.34,37.3,37.34,13300.0
2006-04-19 14:15:00,37.33,37.34,37.29,37.31,14400.0,37.33,37.34,37.29,37.31,14400.0
2006-04-19 14:20:00,37.31,37.4,37.31,37.38,13400.0,37.31,37.4,37.31,37.38,13400.0
2006-04-19 14:25:00,37.38,37.41,37.28,37.31,33600.0,37.38,37.41,37.28,37.31,33600.0
2006-04-19 14:30:00,37.31,37.34,37.29,37.3,12700.0,37.31,37.34,37.29,37.3,12700.0
2006-04-19 14:35:00,37.31,37.31,37.27,37.28,35400.0,37.31,37.31,37.27,37.28,35400.0
2006-04-19 14:40:00,37.28,37.3,37.27,37.3,37600.0,37.28,37.3,37.27,37.3,37600.0
2006-04-19 14:45:00,37.3,37.32,37.3,37.31,28100.0,37.3,37.32,37.3,37.31,28100.0
2006-04-19 14:50:00,37.32,37.32,37.28,37.32,20200.0,37.32,37.32,37.28,37.32,20200.0
2006-04-19 14:55:00,37.31,37.39,37.29,37.35,54300.0,37.31,37.39,37.29,37.35,54300.0
2006-04-19 15:00:00,37.34,37.39,37.3,37.39,83800.0,37.34,37.39,37.3,37.39,83800.0
2006-04-19 15:05:00,37.39,37.46,37.39,37.42,43100.0,37.39,37.46,37.39,37.42,43100.0
2006-04-19 15:10:00,37.42,37.5,37.42,37.49,24900.0,37.42,37.5,37.42,37.49,24900.0
2006-04-19 15:15:00,37.5,37.54,37.46,37.54,47500.0,37.5,37.54,37.46,37.54,47500.0
2006-04-19 15:20:00,37.54,37.54,37.49,37.49,29900.0,37.54,37.54,37.49,37.49,29900.0
2006-04-19 15:25:00,37.48,37.53,37.45,37.47,42600.0,37.48,37.53,37.45,37.47,42600.0
2006-04-19 15:30:00,37.46,37.48,37.43,37.48,11700.0,37.46,37.48,37.43,37.48,11700.0
2006-04-19 15:35:00,37.47,37.53,37.47,37.51,34000.0,37.47,37.53,37.47,37.51,34000.0
2006-04-19 15:40:00,37.51,37.51,37.46,37.46,22400.0,37.51,37.51,37.46,37.46,22400.0
2006-04-19 15:45:00,37.46,37.47,37.41,37.46,41300.0,37.46,37.47,37.41,37.46,41300.0
2006-04-19 15:50:00,37.46,37.57,37.46,37.56,51200.0,37.46,37.57,37.46,37.56,51200.0
2006-04-19 15:55:00,37.57,37.58,37.47,37.57,129700.0,37.57,37.58,37.47,37.57,129700.0
2006-04-20 09:30:00,37.8,37.95,37.0,37.9,141900.0,37.8,37.95,37.0,37.9,141900.0
2006-04-20 09:35:00,37.9,38.01,37.89,37.99,81000.0,37.9,38.01,37.89,37.99,81000.0
2006-04-20 09:40:00,37.99,38.0,37.87,37.9,56000.0,37.99,38.0,37.87,37.9,56000.0
2006-04-20 09:45:00,37.92,38.03,37.87,37.89,97800.0,37.92,38.03,37.87,37.89,97800.0
2006-04-20 09:50:00,37.91,37.99,37.91,37.96,46000.0,37.91,37.99,37.91,37.96,46000.0
2006-04-20 09:55:00,37.96,37.98,37.95,37.96,34600.0,37.96,37.98,37.95,37.96,34600.0
2006-04-20 10:00:00,37.96,38.05,37.92,38.03,43900.0,37.96,38.05,37.92,38.03,43900.0
2006-04-20 10:05:00,38.03,38.1,38.02,38.08,51700.0,38.03,38.1,38.02,38.08,51700.0
2006-04-20 10:10:00,38.08,38.08,37.94,38.04,38900.0,38.08,38.08,37.94,38.04,38900.0
2006-04-20 10:15:00,38.05,38.1,37.96,37.98,39600.0,38.05,38.1,37.96,37.98,39600.0
2006-04-20 10:20:00,37.98,38.15,37.98,38.15,53300.0,37.98,38.15,37.98,38.15,53300.0
2006-04-20 10:25:00,38.15,38.2,38.11,38.15,83500.0,38.15,38.2,38.11,38.15,83500.0
2006-04-20 10:30:00,38.15,38.22,38.13,38.13,87800.0,38.15,38.22,38.13,38.13,87800.0
2006-04-20 10:35:00,38.14,38.15,38.06,38.15,27400.0,38.14,38.15,38.06,38.15,27400.0
2006-04-20 10:40:00,38.16,38.17,37.97,38.02,53800.0,38.16,38.17,37.97,38.02,53800.0
2006-04-20 10:45:00,38.02,38.14,38.01,38.14,45300.0,38.02,38.14,38.01,38.14,45300.0
2006-04-20 10:50:00,38.15,38.24,37.95,38.0,51900.0,38.15,38.24,37.95,38.0,51900.0
2006-04-20 10:55:00,37.96,38.08,37.9,38.06,26700.0,37.96,38.08,37.9,38.06,26700.0
2006-04-20 11:00:00,38.07,38.12,37.98,38.1,25100.0,38.07,38.12,37.98,38.1,25100.0
2006-04-20 11:05:00,38.11,38.19,38.03,38.16,17200.0,38.11,38.19,38.03,38.16,17200.0
2006-04-20 11:10:00,38.14,38.14,38.05,38.05,13800.0,38.14,38.14,38.05,38.05,13800.0
2006-04-20 11:15:00,38.06,38.06,37.84,37.91,31500.0,38.06,38.06,37.84,37.91,31500.0
2006-04-20 11:20:00,37.91,38.05,37.89,37.97,31900.0,37.91,38.05,37.89,37.97,31900.0
2006-04-20 11:25:00,37.98,37.98,37.91,37.91,12200.0,37.98,37.98,37.91,37.91,12200.0
2006-04-20 11:30:00,37.92,38.01,37.9,37.91,22100.0,37.92,38.01,37.9,37.91,22100.0
2006-04-20 11:35:00,37.9,37.96,37.83,37.87,57400.0,37.9,37.96,37.83,37.87,57400.0
2006-04-20 11:40:00,37.88,37.91,37.87,37.89,7900.0,37.88,37.91,37.87,37.89,7900.0
2006-04-20 11:45:00,37.9,37.9,37.81,37.83,11100.0,37.9,37.9,37.81,37.83,11100.0
2006-04-20 11:50:00,37.84,37.86,37.82,37.84,10600.0,37.84,37.86,37.82,37.84,10600.0
2006-04-20 11:55:00,37.85,37.87,37.82,37.82,11000.0,37.85,37.87,37.82,37.82,11000.0
2006-04-20 12:00:00,37.82,37.84,37.66,37.67,49200.0,37.82,37.84,37.66,37.67,49200.0
2006-04-20 12:05:00,37.68,37.74,37.65,37.7,28000.0,37.68,37.74,37.65,37.7,28000.0
2006-04-20 12:10:00,37.7,37.83,37.68,37.83,35000.0,37.7,37.83,37.68,37.83,35000.0
2006-04-20 12:15:00,37.83,37.9,37.8,37.87,31100.0,37.83,37.9,37.8,37.87,31100.0
2006-04-20 12:20:00,37.87,37.92,37.77,37.79,17500.0,37.87,37.92,37.77,37.79,17500.0
2006-04-20 12:25:00,37.79,37.8,37.67,37.69,19500.0,37.79,37.8,37.67,37.69,19500.0
2006-04-20 12:30:00,37.7,37.75,37.69,37.75,9900.0,37.7,37.75,37.69,37.75,9900.0
2006-04-20 12:35:00,37.76,37.76,37.71,37.71,15900.0,37.76,37.76,37.71,37.71,15900.0
2006-04-20 12:40:00,37.73,37.73,37.71,37.73,3500.0,37.73,37.73,37.71,37.73,3500.0
2006-04-20 12:45:00,37.73,37.8,37.73,37.8,15300.0,37.73,37.8,37.73,37.8,15300.0
2006-04-20 12:50:00,37.8,37.81,37.79,37.81,5400.0,37.8,37.81,37.79,37.81,5400.0
2006-04-20 12:55:00,37.8,37.85,37.78,37.84,20100.0,37.8,37.85,37.78,37.84,20100.0
2006-04-20 13:00:00,37.85,37.9,37.77,37.8,26800.0,37.85,37.9,37.77,37.8,26800.0
2006-04-20 13:05:00,37.82,37.85,37.81,37.81,10700.0,37.82,37.85,37.81,37.81,10700.0
2006-04-20 13:10:00,37.82,37.85,37.78,37.82,12700.0,37.82,37.85,37.78,37.82,12700.0
2006-04-20 13:15:00,37.82,37.86,37.79,37.79,17300.0,37.82,37.86,37.79,37.79,17300.0
2006-04-20 13:20:00,37.8,37.83,37.78,37.79,20400.0,37.8,37.83,37.78,37.79,20400.0
2006-04-20 13:25:00,37.81,37.82,37.77,37.8,18900.0,37.81,37.82,37.77,37.8,18900.0
2006-04-20 13:30:00,37.8,37.81,37.77,37.81,12800.0,37.8,37.81,37.77,37.81,12800.0
2006-04-20 13:35:00,37.81,37.81,37.76,37.76,9400.0,37.81,37.81,37.76,37.76,9400.0
2006-04-20 13:40:00,37.76,37.8,37.74,37.74,24500.0,37.76,37.8,37.74,37.74,24500.0
2006-04-20 13:45:00,37.75,37.8,37.75,37.79,12400.0,37.75,37.8,37.75,37.79,12400.0
2006-04-20 13:50:00,37.79,37.8,37.78,37.78,10300.0,37.79,37.8,37.78,37.78,10300.0
2006-04-20 13:55:00,37.79,37.82,37.78,37.81,9000.0,37.79,37.82,37.78,37.81,9000.0
2006-04-20 14:00:00,37.81,37.82,37.79,37.82,20600.0,37.81,37.82,37.79,37.82,20600.0
2006-04-20 14:05:00,37.83,37.84,37.8,37.82,13500.0,37.83,37.84,37.8,37.82,13500.0
2006-04-20 14:10:00,37.82,37.84,37.8,37.82,13600.0,37.82,37.84,37.8,37.82,13600.0
2006-04-20 14:15:00,37.83,37.87,37.78,37.79,20500.0,37.83,37.87,37.78,37.79,20500.0
2006-04-20 14:20:00,37.79,37.8,37.77,37.77,14800.0,37.79,37.8,37.77,37.77,14800.0
2006-04-20 14:25:00,37.79,37.82,37.78,37.81,25900.0,37.79,37.82,37.78,37.81,25900.0
2006-04-20 14:30:00,37.82,37.86,37.79,37.86,23500.0,37.82,37.86,37.79,37.86,23500.0
2006-04-20 14:35:00,37.86,37.87,37.71,37.71,25000.0,37.86,37.87,37.71,37.71,25000.0
2006-04-20 14:40:00,37.71,37.85,37.71,37.81,16600.0,37.71,37.85,37.71,37.81,16600.0
2006-04-20 14:45:00,37.81,37.82,37.77,37.8,18900.0,37.81,37.82,37.77,37.8,18900.0
2006-04-20 14:50:00,37.81,37.82,37.79,37.81,14400.0,37.81,37.82,37.79,37.81,14400.0
2006-04-20 14:55:00,37.81,37.84,37.79,37.8,33300.0,37.81,37.84,37.79,37.8,33300.0
2006-04-20 15:00:00,37.81,37.81,37.79,37.8,19800.0,37.81,37.81,37.79,37.8,19800.0
2006-04-20 15:05:00,37.81,37.88,37.8,37.87,31300.0,37.81,37.88,37.8,37.87,31300.0
2006-04-20 15:10:00,37.87,37.87,37.8,37.83,14100.0,37.87,37.87,37.8,37.83,14100.0
2006-04-20 15:15:00,37.84,37.85,37.78,37.79,44400.0,37.84,37.85,37.78,37.79,44400.0
2006-04-20 15:20:00,37.8,37.83,37.79,37.82,17600.0,37.8,37.83,37.79,37.82,17600.0
2006-04-20 15:25:00,37.83,37.83,37.76,37.77,22600.0,37.83,37.83,37.76,37.77,22600.0
2006-04-20 15:30:00,37.78,37.82,37.74,37.78,31600.0,37.78,37.82,37.74,37.78,31600.0
2006-04-20 15:35:00,37.78,37.78,37.7,37.72,25900.0,37.78,37.78,37.7,37.72,25900.0
2006-04-20 15:40:00,37.72,37.72,37.58,37.59,48500.0,37.72,37.72,37.58,37.59,48500.0
2006-04-20 15:45:00,37.59,37.7,37.59,37.67,52800.0,37.59,37.7,37.59,37.67,52800.0
2006-04-20 15:50:00,37.67,37.76,37.63,37.75,61100.0,37.67,37.76,37.63,37.75,61100.0
2006-04-20 15:55:00,37.76,37.77,37.66,37.74,143300.0,37.76,37.77,37.66,37.74,143300.0
2006-04-21 09:30:00,37.89,38.0,37.6,37.7,684700.0,37.89,38.0,37.6,37.7,684700.0
2006-04-21 09:35:00,37.7,37.97,37.7,37.96,35300.0,37.7,37.97,37.7,37.96,35300.0
2006-04-21 09:40:00,37.97,38.0,37.8,37.84,71800.0,37.97,38.0,37.8,37.84,71800.0
2006-04-21 09:45:00,37.84,37.89,37.82,37.87,40600.0,37.84,37.89,37.82,37.87,40600.0
2006-04-21 09:50:00,37.87,37.88,37.79,37.79,42400.0,37.87,37.88,37.79,37.79,42400.0
2006-04-21 09:55:00,37.79,37.81,37.6,37.67,32300.0,37.79,37.81,37.6,37.67,32300.0
2006-04-21 10:00:00,37.66,37.8,37.66,37.77,39000.0,37.66,37.8,37.66,37.77,39000.0
2006-04-21 10:05:00,37.78,37.88,37.77,37.88,34400.0,37.78,37.88,37.77,37.88,34400.0
2006-04-21 10:10:00,37.88,38.09,37.85,37.98,93400.0,37.88,38.09,37.85,37.98,93400.0
2006-04-21 10:15:00,37.99,38.1,37.98,38.09,24800.0,37.99,38.1,37.98,38.09,24800.0
2006-04-21 10:20:00,38.1,38.1,37.99,37.99,33600.0,38.1,38.1,37.99,37.99,33600.0
2006-04-21 10:25:00,38.0,38.01,37.85,37.9,31100.0,38.0,38.01,37.85,37.9,31100.0
2006-04-21 10:30:00,37.9,37.94,37.85,37.86,31700.0,37.9,37.94,37.85,37.86,31700.0
2006-04-21 10:35:00,37.85,37.91,37.82,37.9,28600.0,37.85,37.91,37.82,37.9,28600.0
2006-04-21 10:40:00,37.91,37.93,37.89,37.91,37700.0,37.91,37.93,37.89,37.91,37700.0
2006-04-21 10:45:00,37.91,37.91,37.9,37.9,33300.0,37.91,37.91,37.9,37.9,33300.0
2006-04-21 10:50:00,37.91,38.05,37.9,38.04,52100.0,37.91,38.05,37.9,38.04,52100.0
2006-04-21 10:55:00,38.05,38.11,38.02,38.1,57400.0,38.05,38.11,38.02,38.1,57400.0
2006-04-21 11:00:00,38.11,38.2,38.05,38.05,52100.0,38.11,38.2,38.05,38.05,52100.0
2006-04-21 11:05:00,38.06,38.11,38.05,38.1,17900.0,38.06,38.11,38.05,38.1,17900.0
2006-04-21 11:10:00,38.1,38.11,38.07,38.08,27600.0,38.1,38.11,38.07,38.08,27600.0
2006-04-21 11:15:00,38.09,38.11,38.01,38.01,36400.0,38.09,38.11,38.01,38.01,36400.0
2006-04-21 11:20:00,38.01,38.02,37.91,37.98,35000.0,38.01,38.02,37.91,37.98,35000.0
2006-04-21 11:25:00,37.99,38.1,37.97,37.98,28200.0,37.99,38.1,37.97,37.98,28200.0
2006-04-21 11:30:00,37.98,38.0,37.96,37.98,36700.0,37.98,38.0,37.96,37.98,36700.0
2006-04-21 11:35:00,37.99,38.07,37.96,38.06,31800.0,37.99,38.07,37.96,38.06,31800.0
2006-04-21 11:40:00,38.07,38.07,37.91,37.91,34300.0,38.07,38.07,37.91,37.91,34300.0
2006-04-21 11:45:00,37.92,38.04,37.91,37.94,36200.0,37.92,38.04,37.91,37.94,36200.0
2006-04-21 11:50:00,37.94,37.97,37.94,37.97,12100.0,37.94,37.97,37.94,37.97,12100.0
2006-04-21 11:55:00,37.97,38.02,37.91,37.91,24800.0,37.97,38.02,37.91,37.91,24800.0
2006-04-21 12:00:00,37.92,38.0,37.9,37.9,15300.0,37.92,38.0,37.9,37.9,15300.0
2006-04-21 12:05:00,37.9,37.93,37.89,37.91,24900.0,37.9,37.93,37.89,37.91,24900.0
2006-04-21 12:10:00,37.92,37.92,37.9,37.91,11700.0,37.92,37.92,37.9,37.91,11700.0
2006-04-21 12:15:00,37.91,37.91,37.81,37.91,34200.0,37.91,37.91,37.81,37.91,34200.0
2006-04-21 12:20:00,37.91,37.98,37.91,37.95,15400.0,37.91,37.98,37.91,37.95,15400.0
2006-04-21 12:25:00,37.96,38.0,37.93,37.99,21300.0,37.96,38.0,37.93,37.99,21300.0
2006-04-21 12:30:00,37.99,37.99,37.89,37.95,19800.0,37.99,37.99,37.89,37.95,19800.0
2006-04-21 12:35:00,37.95,38.01,37.95,37.98,16600.0,37.95,38.01,37.95,37.98,16600.0
2006-04-21 12:40:00,37.97,37.98,37.93,37.94,7800.0,37.97,37.98,37.93,37.94,7800.0
2006-04-21 12:45:00,37.94,38.02,37.94,38.02,14600.0,37.94,38.02,37.94,38.02,14600.0
2006-04-21 12:50:00,38.03,38.03,38.0,38.0,31500.0,38.03,38.03,38.0,38.0,31500.0
2006-04-21 12:55:00,38.0,38.0,37.93,37.95,11800.0,38.0,38.0,37.93,37.95,11800.0
2006-04-21 13:00:00,37.95,37.95,37.9,37.9,19100.0,37.95,37.95,37.9,37.9,19100.0
2006-04-21 13:05:00,37.91,37.91,37.88,37.91,10100.0,37.91,37.91,37.88,37.91,10100.0
2006-04-21 13:10:00,37.9,37.91,37.9,37.9,14700.0,37.9,37.91,37.9,37.9,14700.0
2006-04-21 13:15:00,37.9,37.9,37.86,37.88,17200.0,37.9,37.9,37.86,37.88,17200.0
2006-04-21 13:20:00,37.89,37.91,37.88,37.91,10600.0,37.89,37.91,37.88,37.91,10600.0
2006-04-21 13:25:00,37.91,37.95,37.88,37.89,32500.0,37.91,37.95,37.88,37.89,32500.0
2006-04-21 13:30:00,37.9,37.98,37.89,37.95,66100.0,37.9,37.98,37.89,37.95,66100.0
2006-04-21 13:35:00,37.96,37.97,37.9,37.9,22500.0,37.96,37.97,37.9,37.9,22500.0
2006-04-21 13:40:00,37.91,37.91,37.9,37.9,13800.0,37.91,37.91,37.9,37.9,13800.0
2006-04-21 13:45:00,37.89,37.91,37.89,37.9,14900.0,37.89,37.91,37.89,37.9,14900.0
2006-04-21 13:50:00,37.91,37.91,37.9,37.9,14500.0,37.91,37.91,37.9,37.9,14500.0
2006-04-21 13:55:00,37.91,37.91,37.86,37.87,18800.0,37.91,37.91,37.86,37.87,18800.0
2006-04-21 14:00:00,37.87,37.91,37.78,37.81,55700.0,37.87,37.91,37.78,37.81,55700.0
2006-04-21 14:05:00,37.81,37.82,37.74,37.75,17800.0,37.81,37.82,37.74,37.75,17800.0
2006-04-21 14:10:00,37.75,37.76,37.58,37.65,67600.0,37.75,37.76,37.58,37.65,67600.0
2006-04-21 14:15:00,37.65,37.66,37.51,37.66,58500.0,37.65,37.66,37.51,37.66,58500.0
2006-04-21 14:20:00,37.67,37.68,37.53,37.57,32300.0,37.67,37.68,37.53,37.57,32300.0
2006-04-21 14:25:00,37.58,37.59,37.43,37.54,62100.0,37.58,37.59,37.43,37.54,62100.0
2006-04-21 14:30:00,37.55,37.56,37.46,37.47,68100.0,37.55,37.56,37.46,37.47,68100.0
2006-04-21 14:35:00,37.47,37.61,37.43,37.6,65900.0,37.47,37.61,37.43,37.6,65900.0
2006-04-21 14:40:00,37.61,37.62,37.49,37.49,26300.0,37.61,37.62,37.49,37.49,26300.0
2006-04-21 14:45:00,37.5,37.53,37.44,37.53,45100.0,37.5,37.53,37.44,37.53,45100.0
2006-04-21 14:50:00,37.54,37.59,37.41,37.43,65300.0,37.54,37.59,37.41,37.43,65300.0
2006-04-21 14:55:00,37.44,37.6,37.39,37.43,66800.0,37.44,37.6,37.39,37.43,66800.0
2006-04-21 15:00:00,37.43,37.45,37.38,37.44,35300.0,37.43,37.45,37.38,37.44,35300.0
2006-04-21 15:05:00,37.44,37.44,37.39,37.39,23800.0,37.44,37.44,37.39,37.39,23800.0
2006-04-21 15:10:00,37.38,37.39,37.26,37.27,67100.0,37.38,37.39,37.26,37.27,67100.0
2006-04-21 15:15:00,37.27,37.31,37.25,37.3,42100.0,37.27,37.31,37.25,37.3,42100.0
2006-04-21 15:20:00,37.3,37.38,37.29,37.37,48100.0,37.3,37.38,37.29,37.37,48100.0
2006-04-21 15:25:00,37.38,37.44,37.37,37.44,52400.0,37.38,37.44,37.37,37.44,52400.0
2006-04-21 15:30:00,37.44,37.56,37.44,37.52,57200.0,37.44,37.56,37.44,37.52,57200.0
2006-04-21 15:35:00,37.51,37.54,37.46,37.5,40000.0,37.51,37.54,37.46,37.5,40000.0
2006-04-21 15:40:00,37.5,37.55,37.48,37.53,74000.0,37.5,37.55,37.48,37.53,74000.0
2006-04-21 15:45:00,37.53,37.53,37.43,37.47,53100.0,37.53,37.53,37.43,37.47,53100.0
2006-04-21 15:50:00,37.47,37.5,37.47,37.49,57800.0,37.47,37.5,37.47,37.49,57800.0
2006-04-21 15:55:00,37.48,37.49,37.44,37.45,142200.0,37.48,37.49,37.44,37.45,142200.0
2006-04-24 09:30:00,37.43,37.52,37.25,37.37,107700.0,37.43,37.52,37.25,37.37,107700.0
2006-04-24 09:35:00,37.38,37.43,37.27,37.29,35500.0,37.38,37.43,37.27,37.29,35500.0
2006-04-24 09:40:00,37.28,37.28,37.1,37.17,37800.0,37.28,37.28,37.1,37.17,37800.0
2006-04-24 09:45:00,37.17,37.19,37.16,37.18,44500.0,37.17,37.19,37.16,37.18,44500.0
2006-04-24 09:50:00,37.19,37.33,37.19,37.25,24700.0,37.19,37.33,37.19,37.25,24700.0
2006-04-24 09:55:00,37.25,37.28,37.09,37.1,51000.0,37.25,37.28,37.09,37.1,51000.0
2006-04-24 10:00:00,37.11,37.13,37.01,37.13,43600.0,37.11,37.13,37.01,37.13,43600.0
2006-04-24 10:05:00,37.11,37.15,37.0,37.0,22300.0,37.11,37.15,37.0,37.0,22300.0
2006-04-24 10:10:00,37.01,37.01,36.92,36.94,27400.0,37.01,37.01,36.92,36.94,27400.0
2006-04-24 10:15:00,36.95,37.01,36.94,36.97,36900.0,36.95,37.01,36.94,36.97,36900.0
2006-04-24 10:20:00,36.98,37.05,36.97,37.05,29700.0,36.98,37.05,36.97,37.05,29700.0
2006-04-24 10:25:00,37.05,37.05,36.94,36.96,29300.0,37.05,37.05,36.94,36.96,29300.0
2006-04-24 10:30:00,36.95,36.97,36.95,36.97,12500.0,36.95,36.97,36.95,36.97,12500.0
2006-04-24 10:35:00,36.97,37.0,36.95,37.0,41000.0,36.97,37.0,36.95,37.0,41000.0
2006-04-24 10:40:00,37.0,37.0,36.99,37.0,35500.0,37.0,37.0,36.99,37.0,35500.0
2006-04-24 10:45:00,37.0,37.01,36.91,36.97,25500.0,37.0,37.01,36.91,36.97,25500.0
2006-04-24 10:50:00,36.98,36.99,36.93,36.93,24200.0,36.98,36.99,36.93,36.93,24200.0
2006-04-24 10:55:00,36.93,37.0,36.93,36.98,25200.0,36.93,37.0,36.93,36.98,25200.0
2006-04-24 11:00:00,36.98,37.05,36.97,37.02,34000.0,36.98,37.05,36.97,37.02,34000.0
2006-04-24 11:05:00,37.02,37.02,36.99,37.0,14000.0,37.02,37.02,36.99,37.0,14000.0
2006-04-24 11:10:00,37.0,37.05,36.99,37.05,13900.0,37.0,37.05,36.99,37.05,13900.0
2006-04-24 11:15:00,37.05,37.05,36.99,37.0,25300.0,37.05,37.05,36.99,37.0,25300.0
2006-04-24 11:20:00,37.0,37.01,36.96,36.97,27300.0,37.0,37.01,36.96,36.97,27300.0
2006-04-24 11:25:00,36.97,37.0,36.96,36.99,17100.0,36.97,37.0,36.96,36.99,17100.0
2006-04-24 11:30:00,36.99,37.0,36.98,37.0,6600.0,36.99,37.0,36.98,37.0,6600.0
2006-04-24 11:35:00,37.0,37.04,36.99,37.04,14600.0,37.0,37.04,36.99,37.04,14600.0
2006-04-24 11:40:00,37.04,37.04,37.01,37.03,13300.0,37.04,37.04,37.01,37.03,13300.0
2006-04-24 11:45:00,37.04,37.07,37.04,37.06,17900.0,37.04,37.07,37.04,37.06,17900.0
2006-04-24 11:50:00,37.05,37.06,36.99,37.03,32900.0,37.05,37.06,36.99,37.03,32900.0
2006-04-24 11:55:00,37.03,37.07,36.96,37.0,57200.0,37.03,37.07,36.96,37.0,57200.0
2006-04-24 12:00:00,36.99,37.04,36.95,36.97,35200.0,36.99,37.04,36.95,36.97,35200.0
2006-04-24 12:05:00,36.97,36.97,36.95,36.96,7500.0,36.97,36.97,36.95,36.96,7500.0
2006-04-24 12:10:00,36.96,36.96,36.95,36.96,9500.0,36.96,36.96,36.95,36.96,9500.0
2006-04-24 12:15:00,36.96,36.97,36.95,36.97,11900.0,36.96,36.97,36.95,36.97,11900.0
2006-04-24 12:20:00,36.97,36.97,36.95,36.96,9900.0,36.97,36.97,36.95,36.96,9900.0
2006-04-24 12:25:00,36.95,37.03,36.9,37.0,45000.0,36.95,37.03,36.9,37.0,45000.0
2006-04-24 12:30:00,37.0,37.05,36.99,37.0,27700.0,37.0,37.05,36.99,37.0,27700.0
2006-04-24 12:35:00,36.99,36.99,36.98,36.99,4200.0,36.99,36.99,36.98,36.99,4200.0
2006-04-24 12:40:00,36.99,37.03,36.98,37.03,15500.0,36.99,37.03,36.98,37.03,15500.0
2006-04-24 12:45:00,37.02,37.02,37.0,37.02,6900.0,37.02,37.02,37.0,37.02,6900.0
2006-04-24 12:50:00,37.02,37.11,37.02,37.07,42500.0,37.02,37.11,37.02,37.07,42500.0
2006-04-24 12:55:00,37.07,37.24,37.07,37.14,31300.0,37.07,37.24,37.07,37.14,31300.0
2006-04-24 13:00:00,37.14,37.15,37.06,37.08,17500.0,37.14,37.15,37.06,37.08,17500.0
2006-04-24 13:05:00,37.08,37.15,37.07,37.1,20300.0,37.08,37.15,37.07,37.1,20300.0
2006-04-24 13:10:00,37.09,37.09,36.96,36.98,27500.0,37.09,37.09,36.96,36.98,27500.0
2006-04-24 13:15:00,36.99,37.01,36.98,37.01,8800.0,36.99,37.01,36.98,37.01,8800.0
2006-04-24 13:20:00,37.01,37.02,37.01,37.02,8600.0,37.01,37.02,37.01,37.02,8600.0
2006-04-24 13:25:00,37.02,37.05,37.02,37.04,18100.0,37.02,37.05,37.02,37.04,18100.0
2006-04-24 13:30:00,37.04,37.04,37.0,37.04,12400.0,37.04,37.04,37.0,37.04,12400.0
2006-04-24 13:35:00,37.04,37.06,37.01,37.02,18700.0,37.04,37.06,37.01,37.02,18700.0
2006-04-24 13:40:00,37.03,37.14,37.03,37.13,23700.0,37.03,37.14,37.03,37.13,23700.0
2006-04-24 13:45:00,37.13,37.15,37.08,37.09,12900.0,37.13,37.15,37.08,37.09,12900.0
2006-04-24 13:50:00,37.09,37.13,37.08,37.12,9000.0,37.09,37.13,37.08,37.12,9000.0
2006-04-24 13:55:00,37.13,37.16,37.12,37.12,11500.0,37.13,37.16,37.12,37.12,11500.0
2006-04-24 14:00:00,37.13,37.14,37.13,37.14,11500.0,37.13,37.14,37.13,37.14,11500.0
2006-04-24 14:05:00,37.13,37.14,37.13,37.14,7700.0,37.13,37.14,37.13,37.14,7700.0
2006-04-24 14:10:00,37.14,37.14,37.1,37.14,21800.0,37.14,37.14,37.1,37.14,21800.0
2006-04-24 14:15:00,37.14,37.25,37.14,37.24,23400.0,37.14,37.25,37.14,37.24,23400.0
2006-04-24 14:20:00,37.23,37.24,37.09,37.11,23000.0,37.23,37.24,37.09,37.11,23000.0
2006-04-24 14:25:00,37.1,37.16,37.1,37.15,16100.0,37.1,37.16,37.1,37.15,16100.0
2006-04-24 14:30:00,37.16,37.18,37.13,37.13,17500.0,37.16,37.18,37.13,37.13,17500.0
2006-04-24 14:35:00,37.13,37.13,37.1,37.11,8000.0,37.13,37.13,37.1,37.11,8000.0
2006-04-24 14:40:00,37.1,37.11,37.05,37.06,17000.0,37.1,37.11,37.05,37.06,17000.0
2006-04-24 14:45:00,37.06,37.08,37.04,37.05,11200.0,37.06,37.08,37.04,37.05,11200.0
2006-04-24 14:50:00,37.04,37.09,37.03,37.09,25400.0,37.04,37.09,37.03,37.09,25400.0
2006-04-24 14:55:00,37.09,37.11,37.05,37.09,12500.0,37.09,37.11,37.05,37.09,12500.0
2006-04-24 15:00:00,37.09,37.15,37.08,37.13,27300.0,37.09,37.15,37.08,37.13,27300.0
2006-04-24 15:05:00,37.13,37.15,37.13,37.15,21300.0,37.13,37.15,37.13,37.15,21300.0
2006-04-24 15:10:00,37.15,37.16,37.14,37.16,22700.0,37.15,37.16,37.14,37.16,22700.0
2006-04-24 15:15:00,37.16,37.17,37.15,37.16,21200.0,37.16,37.17,37.15,37.16,21200.0
2006-04-24 15:20:00,37.16,37.18,37.14,37.14,23200.0,37.16,37.18,37.14,37.14,23200.0
2006-04-24 15:25:00,37.15,37.17,37.14,37.16,22200.0,37.15,37.17,37.14,37.16,22200.0
2006-04-24 15:30:00,37.15,37.26,37.15,37.23,68100.0,37.15,37.26,37.15,37.23,68100.0
2006-04-24 15:35:00,37.23,37.24,37.18,37.23,31500.0,37.23,37.24,37.18,37.23,31500.0
2006-04-24 15:40:00,37.23,37.23,37.18,37.19,22100.0,37.23,37.23,37.18,37.19,22100.0
2006-04-24 15:45:00,37.19,37.22,37.19,37.21,20500.0,37.19,37.22,37.19,37.21,20500.0
2006-04-24 15:50:00,37.21,37.3,37.17,37.2,129400.0,37.21,37.3,37.17,37.2,129400.0
2006-04-24 15:55:00,37.2,37.22,37.16,37.2,155600.0,37.2,37.22,37.16,37.2,155600.0
2006-04-25 09:30:00,37.56,37.71,37.49,37.63,104600.0,37.56,37.71,37.49,37.63,104600.0
2006-04-25 09:35:00,37.63,37.72,37.57,37.69,87700.0,37.63,37.72,37.57,37.69,87700.0
2006-04-25 09:40:00,37.66,37.69,37.5,37.63,72400.0,37.66,37.69,37.5,37.63,72400.0
2006-04-25 09:45:00,37.63,37.7,37.6,37.64,53600.0,37.63,37.7,37.6,37.64,53600.0
2006-04-25 09:50:00,37.63,37.75,37.61,37.7,40600.0,37.63,37.75,37.61,37.7,40600.0
2006-04-25 09:55:00,37.7,37.75,37.68,37.74,54200.0,37.7,37.75,37.68,37.74,54200.0
2006-04-25 10:00:00,37.73,37.79,37.57,37.66,56300.0,37.73,37.79,37.57,37.66,56300.0
2006-04-25 10:05:00,37.67,37.68,37.55,37.64,55100.0,37.67,37.68,37.55,37.64,55100.0
2006-04-25 10:10:00,37.63,37.73,37.55,37.72,59000.0,37.63,37.73,37.55,37.72,59000.0
2006-04-25 10:15:00,37.7,37.75,37.58,37.6,57000.0,37.7,37.75,37.58,37.6,57000.0
2006-04-25 10:20:00,37.6,37.66,37.58,37.61,52800.0,37.6,37.66,37.58,37.61,52800.0
2006-04-25 10:25:00,37.6,37.63,37.43,37.45,114700.0,37.6,37.63,37.43,37.45,114700.0
2006-04-25 10:30:00,37.45,37.52,37.42,37.49,28000.0,37.45,37.52,37.42,37.49,28000.0
2006-04-25 10:35:00,37.49,37.58,37.47,37.54,23200.0,37.49,37.58,37.47,37.54,23200.0
2006-04-25 10:40:00,37.54,37.58,37.53,37.58,34400.0,37.54,37.58,37.53,37.58,34400.0
2006-04-25 10:45:00,37.58,37.92,37.58,37.83,134600.0,37.58,37.92,37.58,37.83,134600.0
2006-04-25 10:50:00,37.83,37.85,37.75,37.82,100500.0,37.83,37.85,37.75,37.82,100500.0
2006-04-25 10:55:00,37.83,37.84,37.75,37.75,39100.0,37.83,37.84,37.75,37.75,39100.0
2006-04-25 11:00:00,37.75,37.8,37.74,37.76,69600.0,37.75,37.8,37.74,37.76,69600.0
2006-04-25 11:05:00,37.76,37.77,37.66,37.67,68300.0,37.76,37.77,37.66,37.67,68300.0
2006-04-25 11:10:00,37.68,37.78,37.68,37.77,45200.0,37.68,37.78,37.68,37.77,45200.0
2006-04-25 11:15:00,37.79,37.8,37.75,37.76,18400.0,37.79,37.8,37.75,37.76,18400.0
2006-04-25 11:20:00,37.75,37.77,37.69,37.69,15500.0,37.75,37.77,37.69,37.69,15500.0
2006-04-25 11:25:00,37.7,37.77,37.67,37.67,21000.0,37.7,37.77,37.67,37.67,21000.0
2006-04-25 11:30:00,37.67,37.77,37.66,37.71,30600.0,37.67,37.77,37.66,37.71,30600.0
2006-04-25 11:35:00,37.69,37.75,37.6,37.66,67400.0,37.69,37.75,37.6,37.66,67400.0
2006-04-25 11:40:00,37.67,37.7,37.5,37.5,39400.0,37.67,37.7,37.5,37.5,39400.0
2006-04-25 11:45:00,37.5,37.56,37.44,37.52,39600.0,37.5,37.56,37.44,37.52,39600.0
2006-04-25 11:50:00,37.52,37.54,37.47,37.53,34500.0,37.52,37.54,37.47,37.53,34500.0
2006-04-25 11:55:00,37.52,37.59,37.5,37.57,41400.0,37.52,37.59,37.5,37.57,41400.0
2006-04-25 12:00:00,37.56,37.57,37.47,37.49,80100.0,37.56,37.57,37.47,37.49,80100.0
2006-04-25 12:05:00,37.49,37.5,37.46,37.49,55000.0,37.49,37.5,37.46,37.49,55000.0
2006-04-25 12:10:00,37.49,37.56,37.48,37.56,33000.0,37.49,37.56,37.48,37.56,33000.0
2006-04-25 12:15:00,37.57,37.62,37.5,37.56,43700.0,37.57,37.62,37.5,37.56,43700.0
2006-04-25 12:20:00,37.55,37.58,37.54,37.58,9300.0,37.55,37.58,37.54,37.58,9300.0
2006-04-25 12:25:00,37.58,37.66,37.57,37.66,23100.0,37.58,37.66,37.57,37.66,23100.0
2006-04-25 12:30:00,37.65,37.66,37.61,37.62,20900.0,37.65,37.66,37.61,37.62,20900.0
2006-04-25 12:35:00,37.61,37.66,37.54,37.55,20900.0,37.61,37.66,37.54,37.55,20900.0
2006-04-25 12:40:00,37.56,37.62,37.54,37.55,16400.0,37.56,37.62,37.54,37.55,16400.0
2006-04-25 12:45:00,37.56,37.6,37.53,37.53,8800.0,37.56,37.6,37.53,37.53,8800.0
2006-04-25 12:50:00,37.53,37.55,37.52,37.53,14100.0,37.53,37.55,37.52,37.53,14100.0
2006-04-25 12:55:00,37.54,37.54,37.5,37.52,10800.0,37.54,37.54,37.5,37.52,10800.0
2006-04-25 13:00:00,37.51,37.53,37.5,37.51,37500.0,37.51,37.53,37.5,37.51,37500.0
2006-04-25 13:05:00,37.52,37.55,37.5,37.5,23400.0,37.52,37.55,37.5,37.5,23400.0
2006-04-25 13:10:00,37.5,37.51,37.49,37.5,14900.0,37.5,37.51,37.49,37.5,14900.0
2006-04-25 13:15:00,37.5,37.65,37.5,37.55,23500.0,37.5,37.65,37.5,37.55,23500.0
2006-04-25 13:20:00,37.54,37.55,37.5,37.5,11200.0,37.54,37.55,37.5,37.5,11200.0
2006-04-25 13:25:00,37.5,37.58,37.48,37.57,30400.0,37.5,37.58,37.48,37.57,30400.0
2006-04-25 13:30:00,37.57,37.59,37.52,37.58,16500.0,37.57,37.59,37.52,37.58,16500.0
2006-04-25 13:35:00,37.58,37.66,37.58,37.58,11900.0,37.58,37.66,37.58,37.58,11900.0
2006-04-25 13:40:00,37.59,37.59,37.54,37.57,10400.0,37.59,37.59,37.54,37.57,10400.0
2006-04-25 13:45:00,37.56,37.64,37.56,37.64,25600.0,37.56,37.64,37.56,37.64,25600.0
2006-04-25 13:50:00,37.64,37.72,37.62,37.65,28400.0,37.64,37.72,37.62,37.65,28400.0
2006-04-25 13:55:00,37.65,37.66,37.65,37.66,10300.0,37.65,37.66,37.65,37.66,10300.0
2006-04-25 14:00:00,37.65,37.72,37.65,37.71,67200.0,37.65,37.72,37.65,37.71,67200.0
2006-04-25 14:05:00,37.71,37.72,37.67,37.67,11000.0,37.71,37.72,37.67,37.67,11000.0
2006-04-25 14:10:00,37.67,37.77,37.65,37.77,27000.0,37.67,37.77,37.65,37.77,27000.0
2006-04-25 14:15:00,37.77,37.77,37.69,37.69,52900.0,37.77,37.77,37.69,37.69,52900.0
2006-04-25 14:20:00,37.69,37.8,37.68,37.8,24300.0,37.69,37.8,37.68,37.8,24300.0
2006-04-25 14:25:00,37.8,37.82,37.69,37.77,57000.0,37.8,37.82,37.69,37.77,57000.0
2006-04-25 14:30:00,37.77,37.79,37.75,37.78,27300.0,37.77,37.79,37.75,37.78,27300.0
2006-04-25 14:35:00,37.78,37.83,37.74,37.76,38900.0,37.78,37.83,37.74,37.76,38900.0
2006-04-25 14:40:00,37.76,37.82,37.75,37.75,38900.0,37.76,37.82,37.75,37.75,38900.0
2006-04-25 14:45:00,37.75,37.88,37.75,37.76,46200.0,37.75,37.88,37.75,37.76,46200.0
2006-04-25 14:50:00,37.76,37.76,37.64,37.65,146400.0,37.76,37.76,37.64,37.65,146400.0
2006-04-25 14:55:00,37.65,37.72,37.65,37.65,39700.0,37.65,37.72,37.65,37.65,39700.0
2006-04-25 15:00:00,37.65,37.76,37.65,37.68,42200.0,37.65,37.76,37.65,37.68,42200.0
2006-04-25 15:05:00,37.69,37.69,37.65,37.67,24600.0,37.69,37.69,37.65,37.67,24600.0
2006-04-25 15:10:00,37.67,37.68,37.65,37.65,26000.0,37.67,37.68,37.65,37.65,26000.0
2006-04-25 15:15:00,37.66,37.7,37.64,37.67,44000.0,37.66,37.7,37.64,37.67,44000.0
2006-04-25 15:20:00,37.67,37.69,37.65,37.65,39300.0,37.67,37.69,37.65,37.65,39300.0
2006-04-25 15:25:00,37.65,37.65,37.61,37.63,45000.0,37.65,37.65,37.61,37.63,45000.0
2006-04-25 15:30:00,37.63,37.69,37.63,37.66,53800.0,37.63,37.69,37.63,37.66,53800.0
2006-04-25 15:35:00,37.66,37.67,37.65,37.65,45600.0,37.66,37.67,37.65,37.65,45600.0
2006-04-25 15:40:00,37.65,37.68,37.62,37.64,69600.0,37.65,37.68,37.62,37.64,69600.0
2006-04-25 15:45:00,37.64,37.67,37.64,37.67,60900.0,37.64,37.67,37.64,37.67,60900.0
2006-04-25 15:50:00,37.67,37.68,37.64,37.65,157600.0,37.67,37.68,37.64,37.65,157600.0
2006-04-25 15:55:00,37.65,37.69,37.64,37.65,138000.0,37.65,37.69,37.64,37.65,138000.0
2006-04-26 09:30:00,37.81,37.92,37.65,37.86,75000.0,37.81,37.92,37.65,37.86,75000.0
2006-04-26 09:35:00,37.87,37.97,37.74,37.96,49400.0,37.87,37.97,37.74,37.96,49400.0
2006-04-26 09:40:00,37.87,38.0,37.87,37.98,34300.0,37.87,38.0,37.87,37.98,34300.0
2006-04-26 09:45:00,37.98,38.0,37.9,37.97,104600.0,37.98,38.0,37.9,37.97,104600.0
2006-04-26 09:50:00,37.95,37.98,37.93,37.96,64500.0,37.95,37.98,37.93,37.96,64500.0
2006-04-26 09:55:00,37.94,37.99,37.9,37.92,46700.0,37.94,37.99,37.9,37.92,46700.0
2006-04-26 10:00:00,37.92,37.92,37.65,37.67,53300.0,37.92,37.92,37.65,37.67,53300.0
2006-04-26 10:05:00,37.71,38.0,37.67,37.9,43900.0,37.71,38.0,37.67,37.9,43900.0
2006-04-26 10:10:00,37.89,37.93,37.85,37.85,17200.0,37.89,37.93,37.85,37.85,17200.0
2006-04-26 10:15:00,37.86,37.95,37.86,37.95,18900.0,37.86,37.95,37.86,37.95,18900.0
2006-04-26 10:20:00,37.95,37.95,37.85,37.91,26200.0,37.95,37.95,37.85,37.91,26200.0
2006-04-26 10:25:00,37.92,37.99,37.91,37.91,15200.0,37.92,37.99,37.91,37.91,15200.0
2006-04-26 10:30:00,37.91,37.97,37.91,37.95,26700.0,37.91,37.97,37.91,37.95,26700.0
2006-04-26 10:35:00,37.94,37.97,37.87,37.9,32400.0,37.94,37.97,37.87,37.9,32400.0
2006-04-26 10:40:00,37.89,37.96,37.84,37.94,29700.0,37.89,37.96,37.84,37.94,29700.0
2006-04-26 10:45:00,37.94,37.96,37.88,37.89,19400.0,37.94,37.96,37.88,37.89,19400.0
2006-04-26 10:50:00,37.89,37.96,37.88,37.93,30500.0,37.89,37.96,37.88,37.93,30500.0
2006-04-26 10:55:00,37.92,37.97,37.89,37.91,31400.0,37.92,37.97,37.89,37.91,31400.0
2006-04-26 11:00:00,37.91,37.95,37.89,37.92,14500.0,37.91,37.95,37.89,37.92,14500.0
2006-04-26 11:05:00,37.92,37.92,37.89,37.9,15000.0,37.92,37.92,37.89,37.9,15000.0
2006-04-26 11:10:00,37.9,37.96,37.9,37.94,20300.0,37.9,37.96,37.9,37.94,20300.0
2006-04-26 11:15:00,37.94,37.96,37.93,37.96,9800.0,37.94,37.96,37.93,37.96,9800.0
2006-04-26 11:20:00,37.95,37.95,37.93,37.93,11200.0,37.95,37.95,37.93,37.93,11200.0
2006-04-26 11:25:00,37.93,37.95,37.86,37.94,80000.0,37.93,37.95,37.86,37.94,80000.0
2006-04-26 11:30:00,37.95,37.96,37.93,37.95,15900.0,37.95,37.96,37.93,37.95,15900.0
2006-04-26 11:35:00,37.95,38.05,37.95,38.04,87500.0,37.95,38.05,37.95,38.04,87500.0
2006-04-26 11:40:00,38.04,38.06,38.04,38.06,25600.0,38.04,38.06,38.04,38.06,25600.0
2006-04-26 11:45:00,38.06,38.14,38.05,38.07,84700.0,38.06,38.14,38.05,38.07,84700.0
2006-04-26 11:50:00,38.06,38.14,38.06,38.12,25100.0,38.06,38.14,38.06,38.12,25100.0
2006-04-26 11:55:00,38.12,38.14,38.12,38.12,16600.0,38.12,38.14,38.12,38.12,16600.0
2006-04-26 12:00:00,38.12,38.14,38.12,38.13,25200.0,38.12,38.14,38.12,38.13,25200.0
2006-04-26 12:05:00,38.14,38.14,38.09,38.1,76000.0,38.14,38.14,38.09,38.1,76000.0
2006-04-26 12:10:00,38.1,38.12,38.06,38.09,53900.0,38.1,38.12,38.06,38.09,53900.0
2006-04-26 12:15:00,38.1,38.11,38.07,38.1,36600.0,38.1,38.11,38.07,38.1,36600.0
2006-04-26 12:20:00,38.1,38.19,38.08,38.18,54000.0,38.1,38.19,38.08,38.18,54000.0
2006-04-26 12:25:00,38.17,38.25,38.17,38.25,40600.0,38.17,38.25,38.17,38.25,40600.0
2006-04-26 12:30:00,38.24,38.25,38.2,38.21,18100.0,38.24,38.25,38.2,38.21,18100.0
2006-04-26 12:35:00,38.2,38.24,38.2,38.24,19700.0,38.2,38.24,38.2,38.24,19700.0
2006-04-26 12:40:00,38.23,38.24,38.23,38.23,21200.0,38.23,38.24,38.23,38.23,21200.0
2006-04-26 12:45:00,38.23,38.28,38.17,38.27,61800.0,38.23,38.28,38.17,38.27,61800.0
2006-04-26 12:50:00,38.26,38.28,38.23,38.23,20100.0,38.26,38.28,38.23,38.23,20100.0
2006-04-26 12:55:00,38.23,38.25,38.23,38.23,10500.0,38.23,38.25,38.23,38.23,10500.0
2006-04-26 13:00:00,38.24,38.25,38.2,38.25,14500.0,38.24,38.25,38.2,38.25,14500.0
2006-04-26 13:05:00,38.25,38.25,38.23,38.25,17000.0,38.25,38.25,38.23,38.25,17000.0
2006-04-26 13:10:00,38.24,38.36,38.23,38.32,56000.0,38.24,38.36,38.23,38.32,56000.0
2006-04-26 13:15:00,38.32,38.33,38.23,38.26,21400.0,38.32,38.33,38.23,38.26,21400.0
2006-04-26 13:20:00,38.27,38.35,38.27,38.33,27300.0,38.27,38.35,38.27,38.33,27300.0
2006-04-26 13:25:00,38.33,38.33,38.28,38.28,33400.0,38.33,38.33,38.28,38.28,33400.0
2006-04-26 13:30:00,38.29,38.35,38.27,38.34,45800.0,38.29,38.35,38.27,38.34,45800.0
2006-04-26 13:35:00,38.34,38.35,38.32,38.32,42400.0,38.34,38.35,38.32,38.32,42400.0
2006-04-26 13:40:00,38.32,38.35,38.26,38.26,48900.0,38.32,38.35,38.26,38.26,48900.0
2006-04-26 13:45:00,38.26,38.33,38.26,38.31,24800.0,38.26,38.33,38.26,38.31,24800.0
2006-04-26 13:50:00,38.3,38.31,38.27,38.3,24700.0,38.3,38.31,38.27,38.3,24700.0
2006-04-26 13:55:00,38.3,38.36,38.29,38.35,26300.0,38.3,38.36,38.29,38.35,26300.0
2006-04-26 14:00:00,38.35,38.37,38.22,38.25,41200.0,38.35,38.37,38.22,38.25,41200.0
2006-04-26 14:05:00,38.25,38.3,38.24,38.24,30400.0,38.25,38.3,38.24,38.24,30400.0
2006-04-26 14:10:00,38.25,38.25,38.2,38.21,28700.0,38.25,38.25,38.2,38.21,28700.0
2006-04-26 14:15:00,38.2,38.2,38.14,38.18,16000.0,38.2,38.2,38.14,38.18,16000.0
2006-04-26 14:20:00,38.17,38.19,38.14,38.17,42500.0,38.17,38.19,38.14,38.17,42500.0
2006-04-26 14:25:00,38.17,38.18,38.16,38.17,11100.0,38.17,38.18,38.16,38.17,11100.0
2006-04-26 14:30:00,38.17,38.28,38.17,38.27,37000.0,38.17,38.28,38.17,38.27,37000.0
2006-04-26 14:35:00,38.27,38.3,38.23,38.3,33700.0,38.27,38.3,38.23,38.3,33700.0
2006-04-26 14:40:00,38.29,38.3,38.27,38.28,12700.0,38.29,38.3,38.27,38.28,12700.0
2006-04-26 14:45:00,38.27,38.29,38.27,38.28,19800.0,38.27,38.29,38.27,38.28,19800.0
2006-04-26 14:50:00,38.27,38.28,38.16,38.17,17900.0,38.27,38.28,38.16,38.17,17900.0
2006-04-26 14:55:00,38.16,38.19,38.1,38.19,42000.0,38.16,38.19,38.1,38.19,42000.0
2006-04-26 15:00:00,38.19,38.24,38.16,38.17,18200.0,38.19,38.24,38.16,38.17,18200.0
2006-04-26 15:05:00,38.17,38.2,38.17,38.2,11400.0,38.17,38.2,38.17,38.2,11400.0
2006-04-26 15:10:00,38.2,38.21,37.98,38.02,47300.0,38.2,38.21,37.98,38.02,47300.0
2006-04-26 15:15:00,38.02,38.14,37.99,38.09,51400.0,38.02,38.14,37.99,38.09,51400.0
2006-04-26 15:20:00,38.08,38.11,38.02,38.11,43900.0,38.08,38.11,38.02,38.11,43900.0
2006-04-26 15:25:00,38.11,38.14,38.09,38.1,28500.0,38.11,38.14,38.09,38.1,28500.0
2006-04-26 15:30:00,38.09,38.12,38.09,38.11,10400.0,38.09,38.12,38.09,38.11,10400.0
2006-04-26 15:35:00,38.12,38.15,38.03,38.06,52000.0,38.12,38.15,38.03,38.06,52000.0
2006-04-26 15:40:00,38.05,38.15,38.05,38.15,39900.0,38.05,38.15,38.05,38.15,39900.0
2006-04-26 15:45:00,38.14,38.16,38.14,38.16,27900.0,38.14,38.16,38.14,38.16,27900.0
2006-04-26 15:50:00,38.16,38.17,38.13,38.14,31300.0,38.16,38.17,38.13,38.14,31300.0
2006-04-26 15:55:00,38.14,38.32,38.09,38.15,148700.0,38.14,38.32,38.09,38.15,148700.0
2006-04-27 09:30:00,37.82,38.1,37.7,37.93,204400.0,37.82,38.1,37.7,37.93,204400.0
2006-04-27 09:35:00,37.94,37.98,37.89,37.96,28200.0,37.94,37.98,37.89,37.96,28200.0
2006-04-27 09:40:00,37.96,37.98,37.89,37.91,37200.0,37.96,37.98,37.89,37.91,37200.0
2006-04-27 09:45:00,37.93,38.11,37.92,38.1,101100.0,37.93,38.11,37.92,38.1,101100.0
2006-04-27 09:50:00,38.1,38.29,38.09,38.27,54000.0,38.1,38.29,38.09,38.27,54000.0
2006-04-27 09:55:00,38.27,38.48,38.26,38.44,68800.0,38.27,38.48,38.26,38.44,68800.0
2006-04-27 10:00:00,38.46,38.55,38.43,38.46,172200.0,38.46,38.55,38.43,38.46,172200.0
2006-04-27 10:05:00,38.46,38.48,37.96,38.45,140300.0,38.46,38.48,37.96,38.45,140300.0
2006-04-27 10:10:00,38.44,38.5,38.31,38.43,96500.0,38.44,38.5,38.31,38.43,96500.0
2006-04-27 10:15:00,38.41,38.51,38.39,38.47,109100.0,38.41,38.51,38.39,38.47,109100.0
2006-04-27 10:20:00,38.48,38.49,38.4,38.46,93400.0,38.48,38.49,38.4,38.46,93400.0
2006-04-27 10:25:00,38.47,38.56,38.47,38.53,174600.0,38.47,38.56,38.47,38.53,174600.0
2006-04-27 10:30:00,38.54,38.58,38.42,38.48,68700.0,38.54,38.58,38.42,38.48,68700.0
2006-04-27 10:35:00,38.48,38.71,38.47,38.7,88900.0,38.48,38.71,38.47,38.7,88900.0
2006-04-27 10:40:00,38.69,38.71,38.46,38.5,100000.0,38.69,38.71,38.46,38.5,100000.0
2006-04-27 10:45:00,38.5,38.69,38.38,38.64,76200.0,38.5,38.69,38.38,38.64,76200.0
2006-04-27 10:50:00,38.65,38.69,38.53,38.55,89100.0,38.65,38.69,38.53,38.55,89100.0
2006-04-27 10:55:00,38.55,38.67,38.55,38.64,38200.0,38.55,38.67,38.55,38.64,38200.0
2006-04-27 11:00:00,38.65,38.79,38.59,38.76,83600.0,38.65,38.79,38.59,38.76,83600.0
2006-04-27 11:05:00,38.76,38.79,38.7,38.76,33600.0,38.76,38.79,38.7,38.76,33600.0
2006-04-27 11:10:00,38.77,38.92,38.76,38.91,79100.0,38.77,38.92,38.76,38.91,79100.0
2006-04-27 11:15:00,38.91,38.99,38.84,38.84,59000.0,38.91,38.99,38.84,38.84,59000.0
2006-04-27 11:20:00,38.86,39.05,38.85,39.04,141200.0,38.86,39.05,38.85,39.04,141200.0
2006-04-27 11:25:00,39.03,39.13,39.02,39.06,54900.0,39.03,39.13,39.02,39.06,54900.0
2006-04-27 11:30:00,39.06,39.09,38.94,38.96,75300.0,39.06,39.09,38.94,38.96,75300.0
2006-04-27 11:35:00,38.97,38.97,38.86,38.86,45300.0,38.97,38.97,38.86,38.86,45300.0
2006-04-27 11:40:00,38.86,39.0,38.86,38.98,57900.0,38.86,39.0,38.86,38.98,57900.0
2006-04-27 11:45:00,38.97,39.12,38.97,39.11,35800.0,38.97,39.12,38.97,39.11,35800.0
2006-04-27 11:50:00,39.09,39.21,39.07,39.15,62100.0,39.09,39.21,39.07,39.15,62100.0
2006-04-27 11:55:00,39.16,39.23,39.11,39.18,62200.0,39.16,39.23,39.11,39.18,62200.0
2006-04-27 12:00:00,39.19,39.29,39.19,39.29,77600.0,39.19,39.29,39.19,39.29,77600.0
2006-04-27 12:05:00,39.29,39.4,39.29,39.38,96100.0,39.29,39.4,39.29,39.38,96100.0
2006-04-27 12:10:00,39.38,39.42,39.34,39.36,104100.0,39.38,39.42,39.34,39.36,104100.0
2006-04-27 12:15:00,39.36,39.48,39.36,39.46,127700.0,39.36,39.48,39.36,39.46,127700.0
2006-04-27 12:20:00,39.47,39.48,39.4,39.45,59000.0,39.47,39.48,39.4,39.45,59000.0
2006-04-27 12:25:00,39.45,39.5,39.44,39.48,94300.0,39.45,39.5,39.44,39.48,94300.0
2006-04-27 12:30:00,39.49,39.51,39.43,39.43,156400.0,39.49,39.51,39.43,39.43,156400.0
2006-04-27 12:35:00,39.41,39.42,39.34,39.34,110900.0,39.41,39.42,39.34,39.34,110900.0
2006-04-27 12:40:00,39.34,39.36,39.33,39.34,55800.0,39.34,39.36,39.33,39.34,55800.0
2006-04-27 12:45:00,39.35,39.35,39.25,39.26,102800.0,39.35,39.35,39.25,39.26,102800.0
2006-04-27 12:50:00,39.26,39.35,39.24,39.3,59000.0,39.26,39.35,39.24,39.3,59000.0
2006-04-27 12:55:00,39.31,39.35,39.22,39.32,74200.0,39.31,39.35,39.22,39.32,74200.0
2006-04-27 13:00:00,39.32,39.33,39.21,39.26,47500.0,39.32,39.33,39.21,39.26,47500.0
2006-04-27 13:05:00,39.27,39.31,39.22,39.27,106000.0,39.27,39.31,39.22,39.27,106000.0
2006-04-27 13:10:00,39.26,39.27,39.24,39.25,71200.0,39.26,39.27,39.24,39.25,71200.0
2006-04-27 13:15:00,39.24,39.27,39.22,39.23,32700.0,39.24,39.27,39.22,39.23,32700.0
2006-04-27 13:20:00,39.23,39.25,39.22,39.25,61400.0,39.23,39.25,39.22,39.25,61400.0
2006-04-27 13:25:00,39.24,39.35,39.24,39.29,46000.0,39.24,39.35,39.24,39.29,46000.0
2006-04-27 13:30:00,39.29,39.34,39.26,39.33,53200.0,39.29,39.34,39.26,39.33,53200.0
2006-04-27 13:35:00,39.33,39.34,39.22,39.23,52500.0,39.33,39.34,39.22,39.23,52500.0
2006-04-27 13:40:00,39.23,39.28,39.14,39.18,74700.0,39.23,39.28,39.14,39.18,74700.0
2006-04-27 13:45:00,39.19,39.25,39.19,39.24,61100.0,39.19,39.25,39.19,39.24,61100.0
2006-04-27 13:50:00,39.23,39.24,39.2,39.23,34300.0,39.23,39.24,39.2,39.23,34300.0
2006-04-27 13:55:00,39.23,39.3,39.23,39.28,47900.0,39.23,39.3,39.23,39.28,47900.0
2006-04-27 14:00:00,39.28,39.29,39.24,39.24,32300.0,39.28,39.29,39.24,39.24,32300.0
2006-04-27 14:05:00,39.25,39.31,39.25,39.29,52000.0,39.25,39.31,39.25,39.29,52000.0
2006-04-27 14:10:00,39.3,39.3,39.24,39.27,64700.0,39.3,39.3,39.24,39.27,64700.0
2006-04-27 14:15:00,39.26,39.28,39.21,39.24,52700.0,39.26,39.28,39.21,39.24,52700.0
2006-04-27 14:20:00,39.24,39.29,39.21,39.22,45600.0,39.24,39.29,39.21,39.22,45600.0
2006-04-27 14:25:00,39.23,39.34,39.23,39.32,63000.0,39.23,39.34,39.23,39.32,63000.0
2006-04-27 14:30:00,39.33,39.33,39.25,39.26,44700.0,39.33,39.33,39.25,39.26,44700.0
2006-04-27 14:35:00,39.27,39.4,39.24,39.37,76500.0,39.27,39.4,39.24,39.37,76500.0
2006-04-27 14:40:00,39.38,39.61,39.36,39.6,125700.0,39.38,39.61,39.36,39.6,125700.0
2006-04-27 14:45:00,39.6,39.67,39.6,39.6,70800.0,39.6,39.67,39.6,39.6,70800.0
2006-04-27 14:50:00,39.6,39.69,39.59,39.63,84800.0,39.6,39.69,39.59,39.63,84800.0
2006-04-27 14:55:00,39.63,39.63,39.55,39.58,53300.0,39.63,39.63,39.55,39.58,53300.0
2006-04-27 15:00:00,39.58,39.61,39.56,39.57,86700.0,39.58,39.61,39.56,39.57,86700.0
2006-04-27 15:05:00,39.56,39.63,39.55,39.61,132700.0,39.56,39.63,39.55,39.61,132700.0
2006-04-27 15:10:00,39.59,39.87,39.59,39.8,291300.0,39.59,39.87,39.59,39.8,291300.0
2006-04-27 15:15:00,39.79,39.79,39.59,39.69,191400.0,39.79,39.79,39.59,39.69,191400.0
2006-04-27 15:20:00,39.7,39.7,39.63,39.69,125000.0,39.7,39.7,39.63,39.69,125000.0
2006-04-27 15:25:00,39.68,39.7,39.51,39.54,145700.0,39.68,39.7,39.51,39.54,145700.0
2006-04-27 15:30:00,39.54,39.55,39.46,39.5,172400.0,39.54,39.55,39.46,39.5,172400.0
2006-04-27 15:35:00,39.5,39.62,39.48,39.49,264800.0,39.5,39.62,39.48,39.49,264800.0
2006-04-27 15:40:00,39.49,39.5,39.38,39.45,126300.0,39.49,39.5,39.38,39.45,126300.0
2006-04-27 15:45:00,39.44,39.5,39.43,39.46,172400.0,39.44,39.5,39.43,39.46,172400.0
2006-04-27 15:50:00,39.47,39.53,39.43,39.5,172400.0,39.47,39.53,39.43,39.5,172400.0
2006-04-27 15:55:00,39.49,39.55,39.45,39.45,229700.0,39.49,39.55,39.45,39.45,229700.0
2006-04-28 09:30:00,39.59,39.66,39.2,39.38,266300.0,39.59,39.66,39.2,39.38,266300.0
2006-04-28 09:35:00,39.39,39.41,39.25,39.26,69800.0,39.39,39.41,39.25,39.26,69800.0
2006-04-28 09:40:00,39.26,39.4,39.25,39.38,166400.0,39.26,39.4,39.25,39.38,166400.0
2006-04-28 09:45:00,39.39,39.5,39.29,39.41,142400.0,39.39,39.5,39.29,39.41,142400.0
2006-04-28 09:50:00,39.39,39.62,39.39,39.59,61000.0,39.39,39.62,39.39,39.59,61000.0
2006-04-28 09:55:00,39.59,39.64,39.49,39.49,53000.0,39.59,39.64,39.49,39.49,53000.0
2006-04-28 10:00:00,39.48,39.51,39.35,39.43,170600.0,39.48,39.51,39.35,39.43,170600.0
2006-04-28 10:05:00,39.43,39.49,39.37,39.45,76500.0,39.43,39.49,39.37,39.45,76500.0
2006-04-28 10:10:00,39.45,39.62,39.44,39.57,67700.0,39.45,39.62,39.44,39.57,67700.0
2006-04-28 10:15:00,39.57,39.64,39.41,39.5,77000.0,39.57,39.64,39.41,39.5,77000.0
2006-04-28 10:20:00,39.49,39.56,39.41,39.45,37300.0,39.49,39.56,39.41,39.45,37300.0
2006-04-28 10:25:00,39.44,39.55,39.42,39.46,41200.0,39.44,39.55,39.42,39.46,41200.0
2006-04-28 10:30:00,39.44,39.5,39.42,39.47,66900.0,39.44,39.5,39.42,39.47,66900.0
2006-04-28 10:35:00,39.47,39.57,39.46,39.57,39900.0,39.47,39.57,39.46,39.57,39900.0
2006-04-28 10:40:00,39.57,39.57,39.48,39.5,37900.0,39.57,39.57,39.48,39.5,37900.0
2006-04-28 10:45:00,39.5,39.58,39.49,39.58,55900.0,39.5,39.58,39.49,39.58,55900.0
2006-04-28 10:50:00,39.59,39.78,39.58,39.65,101500.0,39.59,39.78,39.58,39.65,101500.0
2006-04-28 10:55:00,39.65,39.65,39.48,39.49,40100.0,39.65,39.65,39.48,39.49,40100.0
2006-04-28 11:00:00,39.48,39.53,39.48,39.52,78200.0,39.48,39.53,39.48,39.52,78200.0
2006-04-28 11:05:00,39.52,39.54,39.5,39.52,44200.0,39.52,39.54,39.5,39.52,44200.0
2006-04-28 11:10:00,39.53,39.59,39.52,39.57,68000.0,39.53,39.59,39.52,39.57,68000.0
2006-04-28 11:15:00,39.57,39.64,39.56,39.6,76500.0,39.57,39.64,39.56,39.6,76500.0
2006-04-28 11:20:00,39.6,39.62,39.6,39.61,19800.0,39.6,39.62,39.6,39.61,19800.0
2006-04-28 11:25:00,39.62,39.63,39.59,39.59,49400.0,39.62,39.63,39.59,39.59,49400.0
2006-04-28 11:30:00,39.59,39.65,39.59,39.63,61400.0,39.59,39.65,39.59,39.63,61400.0
2006-04-28 11:35:00,39.63,39.63,39.59,39.6,75100.0,39.63,39.63,39.59,39.6,75100.0
2006-04-28 11:40:00,39.61,39.66,39.59,39.65,138100.0,39.61,39.66,39.59,39.65,138100.0
2006-04-28 11:45:00,39.64,39.65,39.6,39.6,33100.0,39.64,39.65,39.6,39.6,33100.0
2006-04-28 11:50:00,39.6,39.6,39.59,39.6,121200.0,39.6,39.6,39.59,39.6,121200.0
2006-04-28 11:55:00,39.6,39.6,39.59,39.59,60300.0,39.6,39.6,39.59,39.59,60300.0
2006-04-28 12:00:00,39.59,39.61,39.55,39.61,111900.0,39.59,39.61,39.55,39.61,111900.0
2006-04-28 12:05:00,39.6,39.61,39.59,39.6,111200.0,39.6,39.61,39.59,39.6,111200.0
2006-04-28 12:10:00,39.6,39.61,39.6,39.6,16000.0,39.6,39.61,39.6,39.6,16000.0
2006-04-28 12:15:00,39.6,39.62,39.6,39.61,75200.0,39.6,39.62,39.6,39.61,75200.0
2006-04-28 12:20:00,39.61,39.63,39.6,39.61,48600.0,39.61,39.63,39.6,39.61,48600.0
2006-04-28 12:25:00,39.61,39.63,39.6,39.62,38100.0,39.61,39.63,39.6,39.62,38100.0
2006-04-28 12:30:00,39.62,39.63,39.6,39.61,53900.0,39.62,39.63,39.6,39.61,53900.0
2006-04-28 12:35:00,39.62,39.62,39.6,39.62,41900.0,39.62,39.62,39.6,39.62,41900.0
2006-04-28 12:40:00,39.61,39.62,39.59,39.6,84400.0,39.61,39.62,39.59,39.6,84400.0
2006-04-28 12:45:00,39.6,39.61,39.59,39.6,111200.0,39.6,39.61,39.59,39.6,111200.0
2006-04-28 12:50:00,39.6,39.6,39.56,39.57,53000.0,39.6,39.6,39.56,39.57,53000.0
2006-04-28 12:55:00,39.57,39.6,39.57,39.6,62600.0,39.57,39.6,39.57,39.6,62600.0
2006-04-28 13:00:00,39.6,39.6,39.59,39.6,35200.0,39.6,39.6,39.59,39.6,35200.0
2006-04-28 13:05:00,39.6,39.65,39.6,39.6,78800.0,39.6,39.65,39.6,39.6,78800.0
2006-04-28 13:10:00,39.61,39.61,39.59,39.59,143500.0,39.61,39.61,39.59,39.59,143500.0
2006-04-28 13:15:00,39.59,39.6,39.59,39.6,55900.0,39.59,39.6,39.59,39.6,55900.0
2006-04-28 13:20:00,39.59,39.6,39.59,39.59,73700.0,39.59,39.6,39.59,39.59,73700.0
2006-04-28 13:25:00,39.59,39.6,39.5,39.51,104200.0,39.59,39.6,39.5,39.51,104200.0
2006-04-28 13:30:00,39.51,39.52,39.49,39.5,41700.0,39.51,39.52,39.49,39.5,41700.0
2006-04-28 13:35:00,39.5,39.5,39.4,39.41,97900.0,39.5,39.5,39.4,39.41,97900.0
2006-04-28 13:40:00,39.42,39.46,39.42,39.43,62900.0,39.42,39.46,39.42,39.43,62900.0
2006-04-28 13:45:00,39.42,39.46,39.42,39.45,54900.0,39.42,39.46,39.42,39.45,54900.0
2006-04-28 13:50:00,39.46,39.51,39.45,39.51,82700.0,39.46,39.51,39.45,39.51,82700.0
2006-04-28 13:55:00,39.5,39.59,39.46,39.57,80900.0,39.5,39.59,39.46,39.57,80900.0
2006-04-28 14:00:00,39.57,39.61,39.55,39.57,16800.0,39.57,39.61,39.55,39.57,16800.0
2006-04-28 14:05:00,39.57,39.63,39.55,39.63,63400.0,39.57,39.63,39.55,39.63,63400.0
2006-04-28 14:10:00,39.63,39.66,39.6,39.6,128000.0,39.63,39.66,39.6,39.6,128000.0
2006-04-28 14:15:00,39.63,39.65,39.62,39.65,42900.0,39.63,39.65,39.62,39.65,42900.0
2006-04-28 14:20:00,39.64,39.66,39.6,39.6,53600.0,39.64,39.66,39.6,39.6,53600.0
2006-04-28 14:25:00,39.6,39.69,39.59,39.66,82000.0,39.6,39.69,39.59,39.66,82000.0
2006-04-28 14:30:00,39.66,39.66,39.62,39.63,35400.0,39.66,39.66,39.62,39.63,35400.0
2006-04-28 14:35:00,39.63,39.71,39.62,39.7,120800.0,39.63,39.71,39.62,39.7,120800.0
2006-04-28 14:40:00,39.7,39.72,39.69,39.7,25700.0,39.7,39.72,39.69,39.7,25700.0
2006-04-28 14:45:00,39.7,39.72,39.69,39.7,31600.0,39.7,39.72,39.69,39.7,31600.0
2006-04-28 14:50:00,39.7,39.71,39.68,39.69,32100.0,39.7,39.71,39.68,39.69,32100.0
2006-04-28 14:55:00,39.68,39.68,39.56,39.58,30600.0,39.68,39.68,39.56,39.58,30600.0
2006-04-28 15:00:00,39.58,39.61,39.56,39.6,34400.0,39.58,39.61,39.56,39.6,34400.0
2006-04-28 15:05:00,39.6,39.62,39.57,39.57,40900.0,39.6,39.62,39.57,39.57,40900.0
2006-04-28 15:10:00,39.57,39.58,39.52,39.54,56800.0,39.57,39.58,39.52,39.54,56800.0
2006-04-28 15:15:00,39.53,39.53,39.38,39.38,66200.0,39.53,39.53,39.38,39.38,66200.0
2006-04-28 15:20:00,39.38,39.51,39.38,39.4,47100.0,39.38,39.51,39.38,39.4,47100.0
2006-04-28 15:25:00,39.4,39.41,39.3,39.3,26300.0,39.4,39.41,39.3,39.3,26300.0
2006-04-28 15:30:00,39.3,39.38,39.3,39.37,76500.0,39.3,39.38,39.3,39.37,76500.0
2006-04-28 15:35:00,39.38,39.42,39.35,39.36,964000.0,39.38,39.42,39.35,39.36,964000.0
2006-04-28 15:40:00,39.36,39.36,39.35,39.35,27600.0,39.36,39.36,39.35,39.35,27600.0
2006-04-28 15:45:00,39.36,39.36,39.34,39.34,47600.0,39.36,39.36,39.34,39.34,47600.0
2006-04-28 15:50:00,39.34,39.34,39.24,39.24,107200.0,39.34,39.34,39.24,39.24,107200.0
2006-04-28 15:55:00,39.24,39.29,39.22,39.22,222900.0,39.24,39.29,39.22,39.22,222900.0
2006-05-01 09:30:00,39.15,39.21,38.79,38.79,176900.0,39.15,39.21,38.79,38.79,176900.0
2006-05-01 09:35:00,38.79,38.92,38.66,38.88,111000.0,38.79,38.92,38.66,38.88,111000.0
2006-05-01 09:40:00,38.89,38.93,38.71,38.76,99900.0,38.89,38.93,38.71,38.76,99900.0
2006-05-01 09:45:00,38.76,38.77,38.73,38.75,28700.0,38.76,38.77,38.73,38.75,28700.0
2006-05-01 09:50:00,38.76,38.77,38.68,38.69,261500.0,38.76,38.77,38.68,38.69,261500.0
2006-05-01 09:55:00,38.68,38.75,38.65,38.7,186300.0,38.68,38.75,38.65,38.7,186300.0
2006-05-01 10:00:00,38.7,38.72,38.57,38.63,104900.0,38.7,38.72,38.57,38.63,104900.0
2006-05-01 10:05:00,38.61,38.75,38.53,38.73,120800.0,38.61,38.75,38.53,38.73,120800.0
2006-05-01 10:10:00,38.73,38.73,38.51,38.55,76500.0,38.73,38.73,38.51,38.55,76500.0
2006-05-01 10:15:00,38.55,38.68,38.42,38.45,98900.0,38.55,38.68,38.42,38.45,98900.0
2006-05-01 10:20:00,38.45,38.5,38.43,38.46,39100.0,38.45,38.5,38.43,38.46,39100.0
2006-05-01 10:25:00,38.46,38.48,38.32,38.34,52300.0,38.46,38.48,38.32,38.34,52300.0
2006-05-01 10:30:00,38.34,38.36,38.31,38.32,60600.0,38.34,38.36,38.31,38.32,60600.0
2006-05-01 10:35:00,38.32,38.36,38.23,38.25,93700.0,38.32,38.36,38.23,38.25,93700.0
2006-05-01 10:40:00,38.25,38.28,38.18,38.28,61300.0,38.25,38.28,38.18,38.28,61300.0
2006-05-01 10:45:00,38.28,38.34,38.25,38.34,37800.0,38.28,38.34,38.25,38.34,37800.0
2006-05-01 10:50:00,38.34,38.46,38.34,38.42,46900.0,38.34,38.46,38.34,38.42,46900.0
2006-05-01 10:55:00,38.42,38.53,38.41,38.47,37700.0,38.42,38.53,38.41,38.47,37700.0
2006-05-01 11:00:00,38.48,38.56,38.48,38.53,54800.0,38.48,38.56,38.48,38.53,54800.0
2006-05-01 11:05:00,38.53,38.53,38.42,38.43,75500.0,38.53,38.53,38.42,38.43,75500.0
2006-05-01 11:10:00,38.43,38.49,38.38,38.39,62000.0,38.43,38.49,38.38,38.39,62000.0
2006-05-01 11:15:00,38.4,38.55,38.35,38.49,61800.0,38.4,38.55,38.35,38.49,61800.0
2006-05-01 11:20:00,38.49,38.51,38.44,38.45,25400.0,38.49,38.51,38.44,38.45,25400.0
2006-05-01 11:25:00,38.44,38.44,38.3,38.36,44900.0,38.44,38.44,38.3,38.36,44900.0
2006-05-01 11:30:00,38.37,38.38,38.3,38.31,41900.0,38.37,38.38,38.3,38.31,41900.0
2006-05-01 11:35:00,38.31,38.35,38.28,38.32,28400.0,38.31,38.35,38.28,38.32,28400.0
2006-05-01 11:40:00,38.32,38.33,38.25,38.32,35000.0,38.32,38.33,38.25,38.32,35000.0
2006-05-01 11:45:00,38.32,38.4,38.31,38.39,29300.0,38.32,38.4,38.31,38.39,29300.0
2006-05-01 11:50:00,38.38,38.41,38.3,38.31,44700.0,38.38,38.41,38.3,38.31,44700.0
2006-05-01 11:55:00,38.32,38.32,38.18,38.22,63600.0,38.32,38.32,38.18,38.22,63600.0
2006-05-01 12:00:00,38.23,38.31,38.23,38.27,50200.0,38.23,38.31,38.23,38.27,50200.0
2006-05-01 12:05:00,38.26,38.35,38.26,38.34,28200.0,38.26,38.35,38.26,38.34,28200.0
2006-05-01 12:10:00,38.34,38.38,38.24,38.24,36000.0,38.34,38.38,38.24,38.24,36000.0
2006-05-01 12:15:00,38.24,38.27,38.21,38.21,23800.0,38.24,38.27,38.21,38.21,23800.0
2006-05-01 12:20:00,38.21,38.24,38.17,38.21,29100.0,38.21,38.24,38.17,38.21,29100.0
2006-05-01 12:25:00,38.21,38.27,38.21,38.24,36100.0,38.21,38.27,38.21,38.24,36100.0
2006-05-01 12:30:00,38.25,38.26,38.21,38.23,36000.0,38.25,38.26,38.21,38.23,36000.0
2006-05-01 12:35:00,38.23,38.26,38.23,38.24,14900.0,38.23,38.26,38.23,38.24,14900.0
2006-05-01 12:40:00,38.24,38.25,38.17,38.18,29100.0,38.24,38.25,38.17,38.18,29100.0
2006-05-01 12:45:00,38.19,38.21,38.18,38.2,19400.0,38.19,38.21,38.18,38.2,19400.0
2006-05-01 12:50:00,38.21,38.23,38.2,38.23,21800.0,38.21,38.23,38.2,38.23,21800.0
2006-05-01 12:55:00,38.23,38.25,38.23,38.25,22100.0,38.23,38.25,38.23,38.25,22100.0
2006-05-01 13:00:00,38.24,38.26,38.22,38.22,83800.0,38.24,38.26,38.22,38.22,83800.0
2006-05-01 13:05:00,38.23,38.27,38.22,38.25,33100.0,38.23,38.27,38.22,38.25,33100.0
2006-05-01 13:10:00,38.25,38.26,38.24,38.25,44100.0,38.25,38.26,38.24,38.25,44100.0
2006-05-01 13:15:00,38.25,38.27,38.23,38.25,43900.0,38.25,38.27,38.23,38.25,43900.0
2006-05-01 13:20:00,38.25,38.3,38.21,38.24,43600.0,38.25,38.3,38.21,38.24,43600.0
2006-05-01 13:25:00,38.24,38.31,38.22,38.3,16000.0,38.24,38.31,38.22,38.3,16000.0
2006-05-01 13:30:00,38.3,38.33,38.11,38.16,98700.0,38.3,38.33,38.11,38.16,98700.0
2006-05-01 13:35:00,38.16,38.2,38.13,38.2,29500.0,38.16,38.2,38.13,38.2,29500.0
2006-05-01 13:40:00,38.2,38.21,38.14,38.16,31500.0,38.2,38.21,38.14,38.16,31500.0
2006-05-01 13:45:00,38.17,38.25,38.17,38.2,19200.0,38.17,38.25,38.17,38.2,19200.0
2006-05-01 13:50:00,38.2,38.22,38.19,38.2,32800.0,38.2,38.22,38.19,38.2,32800.0
2006-05-01 13:55:00,38.19,38.21,38.19,38.19,20900.0,38.19,38.21,38.19,38.19,20900.0
2006-05-01 14:00:00,38.2,38.2,38.17,38.18,24500.0,38.2,38.2,38.17,38.18,24500.0
2006-05-01 14:05:00,38.18,38.2,38.11,38.14,45500.0,38.18,38.2,38.11,38.14,45500.0
2006-05-01 14:10:00,38.14,38.14,38.07,38.1,38600.0,38.14,38.14,38.07,38.1,38600.0
2006-05-01 14:15:00,38.11,38.16,38.11,38.15,25400.0,38.11,38.16,38.11,38.15,25400.0
2006-05-01 14:20:00,38.16,38.16,38.09,38.13,38700.0,38.16,38.16,38.09,38.13,38700.0
2006-05-01 14:25:00,38.14,38.21,38.14,38.18,39100.0,38.14,38.21,38.14,38.18,39100.0
2006-05-01 14:30:00,38.19,38.21,38.19,38.2,25300.0,38.19,38.21,38.19,38.2,25300.0
2006-05-01 14:35:00,38.2,38.26,38.19,38.25,60400.0,38.2,38.26,38.19,38.25,60400.0
2006-05-01 14:40:00,38.24,38.26,38.21,38.26,80100.0,38.24,38.26,38.21,38.26,80100.0
2006-05-01 14:45:00,38.27,38.29,38.24,38.26,40500.0,38.27,38.29,38.24,38.26,40500.0
2006-05-01 14:50:00,38.26,38.34,38.26,38.32,34600.0,38.26,38.34,38.26,38.32,34600.0
2006-05-01 14:55:00,38.32,38.32,38.29,38.3,52300.0,38.32,38.32,38.29,38.3,52300.0
2006-05-01 15:00:00,38.3,38.42,38.3,38.42,111400.0,38.3,38.42,38.3,38.42,111400.0
2006-05-01 15:05:00,38.42,38.44,38.3,38.34,174600.0,38.42,38.44,38.3,38.34,174600.0
2006-05-01 15:10:00,38.33,38.5,38.33,38.43,149600.0,38.33,38.5,38.33,38.43,149600.0
2006-05-01 15:15:00,38.44,38.61,38.33,38.36,288300.0,38.44,38.61,38.33,38.36,288300.0
2006-05-01 15:20:00,38.36,38.42,38.24,38.31,193700.0,38.36,38.42,38.24,38.31,193700.0
2006-05-01 15:25:00,38.31,38.4,38.29,38.38,97200.0,38.31,38.4,38.29,38.38,97200.0
2006-05-01 15:30:00,38.39,38.39,38.22,38.22,82400.0,38.39,38.39,38.22,38.22,82400.0
2006-05-01 15:35:00,38.22,38.29,37.71,38.06,183900.0,38.22,38.29,37.71,38.06,183900.0
2006-05-01 15:40:00,38.05,38.16,38.04,38.07,141500.0,38.05,38.16,38.04,38.07,141500.0
2006-05-01 15:45:00,38.09,38.23,38.08,38.14,106600.0,38.09,38.23,38.08,38.14,106600.0
2006-05-01 15:50:00,38.14,38.17,38.07,38.12,112100.0,38.14,38.17,38.07,38.12,112100.0
2006-05-01 15:55:00,38.12,38.2,38.11,38.17,135200.0,38.12,38.2,38.11,38.17,135200.0
2006-05-02 09:30:00,38.35,38.6,38.31,38.53,128200.0,38.35,38.6,38.31,38.53,128200.0
2006-05-02 09:35:00,38.53,38.55,38.45,38.52,92300.0,38.53,38.55,38.45,38.52,92300.0
2006-05-02 09:40:00,38.53,38.72,38.48,38.68,154200.0,38.53,38.72,38.48,38.68,154200.0
2006-05-02 09:45:00,38.7,38.74,38.58,38.68,103100.0,38.7,38.74,38.58,38.68,103100.0
2006-05-02 09:50:00,38.71,38.88,38.71,38.88,69200.0,38.71,38.88,38.71,38.88,69200.0
2006-05-02 09:55:00,38.88,38.93,38.84,38.93,76800.0,38.88,38.93,38.84,38.93,76800.0
2006-05-02 10:00:00,38.92,38.92,38.78,38.81,66300.0,38.92,38.92,38.78,38.81,66300.0
2006-05-02 10:05:00,38.81,38.91,38.73,38.84,47300.0,38.81,38.91,38.73,38.84,47300.0
2006-05-02 10:10:00,38.84,38.99,38.8,38.85,43500.0,38.84,38.99,38.8,38.85,43500.0
2006-05-02 10:15:00,38.85,38.95,38.8,38.85,56200.0,38.85,38.95,38.8,38.85,56200.0
2006-05-02 10:20:00,38.84,38.97,38.82,38.96,38700.0,38.84,38.97,38.82,38.96,38700.0
2006-05-02 10:25:00,38.95,39.05,38.92,38.98,237700.0,38.95,39.05,38.92,38.98,237700.0
2006-05-02 10:30:00,38.98,39.04,38.84,38.98,86200.0,38.98,39.04,38.84,38.98,86200.0
2006-05-02 10:35:00,38.99,39.0,38.85,38.86,53200.0,38.99,39.0,38.85,38.86,53200.0
2006-05-02 10:40:00,38.86,38.87,38.71,38.73,69100.0,38.86,38.87,38.71,38.73,69100.0
2006-05-02 10:45:00,38.74,38.86,38.67,38.86,73500.0,38.74,38.86,38.67,38.86,73500.0
2006-05-02 10:50:00,38.86,38.86,38.73,38.73,42400.0,38.86,38.86,38.73,38.73,42400.0
2006-05-02 10:55:00,38.73,38.82,38.73,38.76,34900.0,38.73,38.82,38.73,38.76,34900.0
2006-05-02 11:00:00,38.76,38.79,38.7,38.75,74000.0,38.76,38.79,38.7,38.75,74000.0
2006-05-02 11:05:00,38.75,38.8,38.71,38.75,190200.0,38.75,38.8,38.71,38.75,190200.0
2006-05-02 11:10:00,38.74,38.77,38.62,38.64,103700.0,38.74,38.77,38.62,38.64,103700.0
2006-05-02 11:15:00,38.63,38.71,38.62,38.69,42900.0,38.63,38.71,38.62,38.69,42900.0
2006-05-02 11:20:00,38.69,38.72,38.64,38.71,26600.0,38.69,38.72,38.64,38.71,26600.0
2006-05-02 11:25:00,38.72,38.77,38.7,38.75,59500.0,38.72,38.77,38.7,38.75,59500.0
2006-05-02 11:30:00,38.75,38.83,38.68,38.68,112600.0,38.75,38.83,38.68,38.68,112600.0
2006-05-02 11:35:00,38.69,38.75,38.47,38.48,177100.0,38.69,38.75,38.47,38.48,177100.0
2006-05-02 11:40:00,38.47,38.51,38.37,38.43,42500.0,38.47,38.51,38.37,38.43,42500.0
2006-05-02 11:45:00,38.44,38.47,38.4,38.47,32200.0,38.44,38.47,38.4,38.47,32200.0
2006-05-02 11:50:00,38.46,38.52,38.45,38.51,19500.0,38.46,38.52,38.45,38.51,19500.0
2006-05-02 11:55:00,38.51,38.52,38.47,38.51,30800.0,38.51,38.52,38.47,38.51,30800.0
2006-05-02 12:00:00,38.51,38.57,38.45,38.5,137700.0,38.51,38.57,38.45,38.5,137700.0
2006-05-02 12:05:00,38.5,38.53,38.45,38.52,11900.0,38.5,38.53,38.45,38.52,11900.0
2006-05-02 12:10:00,38.51,38.51,38.43,38.47,36700.0,38.51,38.51,38.43,38.47,36700.0
2006-05-02 12:15:00,38.46,38.47,38.42,38.45,32300.0,38.46,38.47,38.42,38.45,32300.0
2006-05-02 12:20:00,38.45,38.47,38.42,38.47,57300.0,38.45,38.47,38.42,38.47,57300.0
2006-05-02 12:25:00,38.46,38.5,38.43,38.46,14500.0,38.46,38.5,38.43,38.46,14500.0
2006-05-02 12:30:00,38.45,38.52,38.44,38.51,19100.0,38.45,38.52,38.44,38.51,19100.0
2006-05-02 12:35:00,38.51,38.6,38.5,38.58,35800.0,38.51,38.6,38.5,38.58,35800.0
2006-05-02 12:40:00,38.57,38.62,38.52,38.52,275500.0,38.57,38.62,38.52,38.52,275500.0
2006-05-02 12:45:00,38.52,38.52,38.49,38.5,12500.0,38.52,38.52,38.49,38.5,12500.0
2006-05-02 12:50:00,38.5,38.54,38.47,38.51,27900.0,38.5,38.54,38.47,38.51,27900.0
2006-05-02 12:55:00,38.51,38.52,38.51,38.52,8500.0,38.51,38.52,38.51,38.52,8500.0
2006-05-02 13:00:00,38.52,38.54,38.5,38.52,24800.0,38.52,38.54,38.5,38.52,24800.0
2006-05-02 13:05:00,38.52,38.69,38.5,38.63,22500.0,38.52,38.69,38.5,38.63,22500.0
2006-05-02 13:10:00,38.62,38.63,38.51,38.6,13000.0,38.62,38.63,38.51,38.6,13000.0
2006-05-02 13:15:00,38.59,38.69,38.57,38.67,22300.0,38.59,38.69,38.57,38.67,22300.0
2006-05-02 13:20:00,38.66,38.7,38.65,38.66,21900.0,38.66,38.7,38.65,38.66,21900.0
2006-05-02 13:25:00,38.66,38.67,38.6,38.61,25800.0,38.66,38.67,38.6,38.61,25800.0
2006-05-02 13:30:00,38.62,38.69,38.51,38.51,44400.0,38.62,38.69,38.51,38.51,44400.0
2006-05-02 13:35:00,38.51,38.55,38.51,38.52,42100.0,38.51,38.55,38.51,38.52,42100.0
2006-05-02 13:40:00,38.51,38.6,38.5,38.54,35800.0,38.51,38.6,38.5,38.54,35800.0
2006-05-02 13:45:00,38.54,38.56,38.52,38.54,28800.0,38.54,38.56,38.52,38.54,28800.0
2006-05-02 13:50:00,38.54,38.55,38.51,38.54,27700.0,38.54,38.55,38.51,38.54,27700.0
2006-05-02 13:55:00,38.55,38.6,38.54,38.58,14800.0,38.55,38.6,38.54,38.58,14800.0
2006-05-02 14:00:00,38.59,38.61,38.55,38.56,21000.0,38.59,38.61,38.55,38.56,21000.0
2006-05-02 14:05:00,38.57,38.6,38.57,38.59,23700.0,38.57,38.6,38.57,38.59,23700.0
2006-05-02 14:10:00,38.6,38.6,38.55,38.56,33400.0,38.6,38.6,38.55,38.56,33400.0
2006-05-02 14:15:00,38.56,38.6,38.55,38.55,20600.0,38.56,38.6,38.55,38.55,20600.0
2006-05-02 14:20:00,38.55,38.58,38.54,38.57,27600.0,38.55,38.58,38.54,38.57,27600.0
2006-05-02 14:25:00,38.57,38.58,38.51,38.51,38300.0,38.57,38.58,38.51,38.51,38300.0
2006-05-02 14:30:00,38.52,38.52,38.35,38.38,83400.0,38.52,38.52,38.35,38.38,83400.0
2006-05-02 14:35:00,38.37,38.39,38.33,38.34,27700.0,38.37,38.39,38.33,38.34,27700.0
2006-05-02 14:40:00,38.34,38.36,38.25,38.36,68000.0,38.34,38.36,38.25,38.36,68000.0
2006-05-02 14:45:00,38.36,38.38,38.34,38.36,24600.0,38.36,38.38,38.34,38.36,24600.0
2006-05-02 14:50:00,38.35,38.46,38.35,38.4,42300.0,38.35,38.46,38.35,38.4,42300.0
2006-05-02 14:55:00,38.4,38.45,38.39,38.43,40300.0,38.4,38.45,38.39,38.43,40300.0
2006-05-02 15:00:00,38.42,38.42,38.4,38.42,52700.0,38.42,38.42,38.4,38.42,52700.0
2006-05-02 15:05:00,38.43,38.43,38.4,38.41,24300.0,38.43,38.43,38.4,38.41,24300.0
2006-05-02 15:10:00,38.41,38.41,38.4,38.4,19200.0,38.41,38.41,38.4,38.4,19200.0
2006-05-02 15:15:00,38.4,38.47,38.4,38.42,56400.0,38.4,38.47,38.4,38.42,56400.0
2006-05-02 15:20:00,38.42,38.44,38.37,38.39,30100.0,38.42,38.44,38.37,38.39,30100.0
2006-05-02 15:25:00,38.39,38.43,38.39,38.42,15500.0,38.39,38.43,38.39,38.42,15500.0
2006-05-02 15:30:00,38.42,38.49,38.4,38.48,41400.0,38.42,38.49,38.4,38.48,41400.0
2006-05-02 15:35:00,38.47,38.48,38.43,38.45,35000.0,38.47,38.48,38.43,38.45,35000.0
2006-05-02 15:40:00,38.45,38.5,38.44,38.47,29200.0,38.45,38.5,38.44,38.47,29200.0
2006-05-02 15:45:00,38.47,38.5,38.47,38.47,25900.0,38.47,38.5,38.47,38.47,25900.0
2006-05-02 15:50:00,38.47,38.52,38.44,38.45,66100.0,38.47,38.52,38.44,38.45,66100.0
2006-05-02 15:55:00,38.46,38.46,38.34,38.34,117500.0,38.46,38.46,38.34,38.34,117500.0
2006-05-03 09:30:00,35.97,36.0,35.43,35.54,2073000.0,35.97,36.0,35.43,35.54,2073000.0
2006-05-03 09:35:00,35.52,35.82,35.49,35.8,1292000.0,35.52,35.82,35.49,35.8,1292000.0
2006-05-03 09:40:00,35.79,36.09,35.73,35.82,903300.0,35.79,36.09,35.73,35.82,903300.0
2006-05-03 09:45:00,35.76,35.85,35.62,35.71,683400.0,35.76,35.85,35.62,35.71,683400.0
2006-05-03 09:50:00,35.71,35.73,35.66,35.71,340200.0,35.71,35.73,35.66,35.71,340200.0
2006-05-03 09:55:00,35.71,36.0,35.66,35.92,743800.0,35.71,36.0,35.66,35.92,743800.0
2006-05-03 10:00:00,35.93,35.93,35.77,35.83,245900.0,35.93,35.93,35.77,35.83,245900.0
2006-05-03 10:05:00,35.85,35.92,35.65,35.65,327000.0,35.85,35.92,35.65,35.65,327000.0
2006-05-03 10:10:00,35.66,35.83,35.65,35.71,427300.0,35.66,35.83,35.65,35.71,427300.0
2006-05-03 10:15:00,35.71,35.74,35.29,35.35,530700.0,35.71,35.74,35.29,35.35,530700.0
2006-05-03 10:20:00,35.36,35.37,35.25,35.3,439500.0,35.36,35.37,35.25,35.3,439500.0
2006-05-03 10:25:00,35.3,35.55,35.3,35.54,357700.0,35.3,35.55,35.3,35.54,357700.0
2006-05-03 10:30:00,35.54,35.55,35.44,35.47,358100.0,35.54,35.55,35.44,35.47,358100.0
2006-05-03 10:35:00,35.47,35.5,35.42,35.44,256400.0,35.47,35.5,35.42,35.44,256400.0
2006-05-03 10:40:00,35.43,35.5,35.4,35.49,99100.0,35.43,35.5,35.4,35.49,99100.0
2006-05-03 10:45:00,35.49,35.51,35.43,35.46,270200.0,35.49,35.51,35.43,35.46,270200.0
2006-05-03 10:50:00,35.46,35.49,35.29,35.3,223400.0,35.46,35.49,35.29,35.3,223400.0
2006-05-03 10:55:00,35.3,35.3,35.18,35.22,199200.0,35.3,35.3,35.18,35.22,199200.0
2006-05-03 11:00:00,35.22,35.3,35.21,35.29,200400.0,35.22,35.3,35.21,35.29,200400.0
2006-05-03 11:05:00,35.3,35.3,35.25,35.27,266500.0,35.3,35.3,35.25,35.27,266500.0
2006-05-03 11:10:00,35.27,35.28,35.24,35.27,174500.0,35.27,35.28,35.24,35.27,174500.0
2006-05-03 11:15:00,35.27,35.28,35.27,35.27,130300.0,35.27,35.28,35.27,35.27,130300.0
2006-05-03 11:20:00,35.27,35.28,35.04,35.04,290000.0,35.27,35.28,35.04,35.04,290000.0
2006-05-03 11:25:00,35.03,35.23,34.93,35.0,634500.0,35.03,35.23,34.93,35.0,634500.0
2006-05-03 11:30:00,34.99,35.11,34.91,35.08,166000.0,34.99,35.11,34.91,35.08,166000.0
2006-05-03 11:35:00,35.07,35.24,35.07,35.15,624300.0,35.07,35.24,35.07,35.15,624300.0
2006-05-03 11:40:00,35.14,35.18,35.04,35.09,237200.0,35.14,35.18,35.04,35.09,237200.0
2006-05-03 11:45:00,35.09,35.13,34.99,35.06,150700.0,35.09,35.13,34.99,35.06,150700.0
2006-05-03 11:50:00,35.06,35.1,35.04,35.08,58600.0,35.06,35.1,35.04,35.08,58600.0
2006-05-03 11:55:00,35.09,35.11,35.06,35.1,128400.0,35.09,35.11,35.06,35.1,128400.0
2006-05-03 12:00:00,35.1,35.1,34.94,35.0,226200.0,35.1,35.1,34.94,35.0,226200.0
2006-05-03 12:05:00,35.01,35.01,34.95,34.97,135800.0,35.01,35.01,34.95,34.97,135800.0
2006-05-03 12:10:00,34.97,35.02,34.97,35.01,128100.0,34.97,35.02,34.97,35.01,128100.0
2006-05-03 12:15:00,35.01,35.12,35.0,35.11,99700.0,35.01,35.12,35.0,35.11,99700.0
2006-05-03 12:20:00,35.11,35.11,35.05,35.05,159800.0,35.11,35.11,35.05,35.05,159800.0
2006-05-03 12:25:00,35.05,35.07,35.03,35.04,131800.0,35.05,35.07,35.03,35.04,131800.0
2006-05-03 12:30:00,35.03,35.04,34.99,35.02,256200.0,35.03,35.04,34.99,35.02,256200.0
2006-05-03 12:35:00,35.01,35.02,34.96,34.99,309400.0,35.01,35.02,34.96,34.99,309400.0
2006-05-03 12:40:00,34.99,35.0,34.99,35.0,101100.0,34.99,35.0,34.99,35.0,101100.0
2006-05-03 12:45:00,35.0,35.01,34.98,35.0,314800.0,35.0,35.01,34.98,35.0,314800.0
2006-05-03 12:50:00,34.99,35.0,34.92,34.95,466000.0,34.99,35.0,34.92,34.95,466000.0
2006-05-03 12:55:00,34.96,35.0,34.92,34.95,191500.0,34.96,35.0,34.92,34.95,191500.0
2006-05-03 13:00:00,34.96,34.98,34.87,34.87,210900.0,34.96,34.98,34.87,34.87,210900.0
2006-05-03 13:05:00,34.87,34.93,34.78,34.79,261500.0,34.87,34.93,34.78,34.79,261500.0
2006-05-03 13:10:00,34.8,34.81,34.75,34.8,195400.0,34.8,34.81,34.75,34.8,195400.0
2006-05-03 13:15:00,34.8,34.86,34.77,34.77,213000.0,34.8,34.86,34.77,34.77,213000.0
2006-05-03 13:20:00,34.8,34.8,34.73,34.73,66100.0,34.8,34.8,34.73,34.73,66100.0
2006-05-03 13:25:00,34.73,34.74,34.64,34.69,161100.0,34.73,34.74,34.64,34.69,161100.0
2006-05-03 13:30:00,34.69,34.7,34.59,34.63,165600.0,34.69,34.7,34.59,34.63,165600.0
2006-05-03 13:35:00,34.64,34.74,34.6,34.67,118900.0,34.64,34.74,34.6,34.67,118900.0
2006-05-03 13:40:00,34.67,34.75,34.6,34.66,158000.0,34.67,34.75,34.6,34.66,158000.0
2006-05-03 13:45:00,34.67,34.73,34.63,34.66,183800.0,34.67,34.73,34.63,34.66,183800.0
2006-05-03 13:50:00,34.68,34.7,34.6,34.63,174900.0,34.68,34.7,34.6,34.63,174900.0
2006-05-03 13:55:00,34.62,34.64,34.5,34.5,821300.0,34.62,34.64,34.5,34.5,821300.0
2006-05-03 14:00:00,34.5,34.57,34.5,34.56,115500.0,34.5,34.57,34.5,34.56,115500.0
2006-05-03 14:05:00,34.56,34.57,34.48,34.48,272000.0,34.56,34.57,34.48,34.48,272000.0
2006-05-03 14:10:00,34.48,34.48,34.31,34.4,343000.0,34.48,34.48,34.31,34.4,343000.0
2006-05-03 14:15:00,34.4,34.49,34.31,34.48,208700.0,34.4,34.49,34.31,34.48,208700.0
2006-05-03 14:20:00,34.49,34.5,34.37,34.5,164000.0,34.49,34.5,34.37,34.5,164000.0
2006-05-03 14:25:00,34.5,34.5,34.42,34.43,50300.0,34.5,34.5,34.42,34.43,50300.0
2006-05-03 14:30:00,34.44,34.65,34.43,34.65,158500.0,34.44,34.65,34.43,34.65,158500.0
2006-05-03 14:35:00,34.65,34.81,34.64,34.78,179100.0,34.65,34.81,34.64,34.78,179100.0
2006-05-03 14:40:00,34.78,34.83,34.7,34.82,258500.0,34.78,34.83,34.7,34.82,258500.0
2006-05-03 14:45:00,34.83,35.1,34.81,35.01,295400.0,34.83,35.1,34.81,35.01,295400.0
2006-05-03 14:50:00,35.01,35.05,34.94,34.99,384800.0,35.01,35.05,34.94,34.99,384800.0
2006-05-03 14:55:00,34.99,35.04,34.95,34.95,186900.0,34.99,35.04,34.95,34.95,186900.0
2006-05-03 15:00:00,34.95,35.04,34.92,34.99,199500.0,34.95,35.04,34.92,34.99,199500.0
2006-05-03 15:05:00,34.99,35.0,34.88,34.97,241100.0,34.99,35.0,34.88,34.97,241100.0
2006-05-03 15:10:00,34.97,35.05,34.96,35.03,177100.0,34.97,35.05,34.96,35.03,177100.0
2006-05-03 15:15:00,35.03,35.08,35.03,35.08,577400.0,35.03,35.08,35.03,35.08,577400.0
2006-05-03 15:20:00,35.08,35.09,34.96,34.97,194900.0,35.08,35.09,34.96,34.97,194900.0
2006-05-03 15:25:00,34.96,35.0,34.93,35.0,164400.0,34.96,35.0,34.93,35.0,164400.0
2006-05-03 15:30:00,34.99,35.11,34.99,35.09,318100.0,34.99,35.11,34.99,35.09,318100.0
2006-05-03 15:35:00,35.1,35.11,35.07,35.07,311200.0,35.1,35.11,35.07,35.07,311200.0
2006-05-03 15:40:00,35.07,35.12,35.06,35.11,428800.0,35.07,35.12,35.06,35.11,428800.0
2006-05-03 15:45:00,35.1,35.11,35.05,35.06,510500.0,35.1,35.11,35.05,35.06,510500.0
2006-05-03 15:50:00,35.07,35.07,35.0,35.01,232700.0,35.07,35.07,35.0,35.01,232700.0
2006-05-03 15:55:00,35.0,35.09,34.99,35.03,775100.0,35.0,35.09,34.99,35.03,775100.0
2006-05-04 09:30:00,35.0,35.11,34.64,34.85,472300.0,35.0,35.11,34.64,34.85,472300.0
2006-05-04 09:35:00,34.85,34.85,34.09,34.11,372800.0,34.85,34.85,34.09,34.11,372800.0
2006-05-04 09:40:00,34.11,34.32,34.1,34.13,443900.0,34.11,34.32,34.1,34.13,443900.0
2006-05-04 09:45:00,34.12,34.18,34.04,34.06,313700.0,34.12,34.18,34.04,34.06,313700.0
2006-05-04 09:50:00,34.06,34.09,32.85,34.0,508400.0,34.06,34.09,32.85,34.0,508400.0
2006-05-04 09:55:00,34.01,34.05,33.91,33.97,417600.0,34.01,34.05,33.91,33.97,417600.0
2006-05-04 10:00:00,33.98,34.04,33.97,34.02,218300.0,33.98,34.04,33.97,34.02,218300.0
2006-05-04 10:05:00,34.02,34.04,33.99,34.04,138500.0,34.02,34.04,33.99,34.04,138500.0
2006-05-04 10:10:00,34.04,34.12,34.04,34.12,92400.0,34.04,34.12,34.04,34.12,92400.0
2006-05-04 10:15:00,34.12,34.16,34.1,34.1,85300.0,34.12,34.16,34.1,34.1,85300.0
2006-05-04 10:20:00,34.11,34.11,34.03,34.07,124500.0,34.11,34.11,34.03,34.07,124500.0
2006-05-04 10:25:00,34.07,34.23,34.07,34.14,166900.0,34.07,34.23,34.07,34.14,166900.0
2006-05-04 10:30:00,34.15,34.21,34.03,34.03,108000.0,34.15,34.21,34.03,34.03,108000.0
2006-05-04 10:35:00,34.03,34.04,34.0,34.0,65300.0,34.03,34.04,34.0,34.0,65300.0
2006-05-04 10:40:00,34.0,34.01,33.95,33.96,62200.0,34.0,34.01,33.95,33.96,62200.0
2006-05-04 10:45:00,33.95,33.96,33.95,33.96,63100.0,33.95,33.96,33.95,33.96,63100.0
2006-05-04 10:50:00,33.96,34.0,33.95,34.0,113900.0,33.96,34.0,33.95,34.0,113900.0
2006-05-04 10:55:00,34.0,34.04,33.98,34.01,129200.0,34.0,34.04,33.98,34.01,129200.0
2006-05-04 11:00:00,34.01,34.2,34.0,34.11,148900.0,34.01,34.2,34.0,34.11,148900.0
2006-05-04 11:05:00,34.12,34.13,34.0,34.12,84800.0,34.12,34.13,34.0,34.12,84800.0
2006-05-04 11:10:00,34.12,34.14,34.09,34.09,96000.0,34.12,34.14,34.09,34.09,96000.0
2006-05-04 11:15:00,34.1,34.1,34.08,34.09,56500.0,34.1,34.1,34.08,34.09,56500.0
2006-05-04 11:20:00,34.09,34.1,34.06,34.08,56000.0,34.09,34.1,34.06,34.08,56000.0
2006-05-04 11:25:00,34.08,34.09,34.07,34.08,53000.0,34.08,34.09,34.07,34.08,53000.0
2006-05-04 11:30:00,34.08,34.14,34.08,34.12,92900.0,34.08,34.14,34.08,34.12,92900.0
2006-05-04 11:35:00,34.12,34.12,34.1,34.1,45600.0,34.12,34.12,34.1,34.1,45600.0
2006-05-04 11:40:00,34.1,34.13,34.08,34.1,103300.0,34.1,34.13,34.08,34.1,103300.0
2006-05-04 11:45:00,34.1,34.17,34.1,34.17,90700.0,34.1,34.17,34.1,34.17,90700.0
2006-05-04 11:50:00,34.16,34.24,34.12,34.24,171400.0,34.16,34.24,34.12,34.24,171400.0
2006-05-04 11:55:00,34.24,34.25,34.2,34.22,142500.0,34.24,34.25,34.2,34.22,142500.0
2006-05-04 12:00:00,34.22,34.24,34.12,34.14,94200.0,34.22,34.24,34.12,34.14,94200.0
2006-05-04 12:05:00,34.14,34.15,34.1,34.1,49700.0,34.14,34.15,34.1,34.1,49700.0
2006-05-04 12:10:00,34.1,34.1,34.0,34.04,88300.0,34.1,34.1,34.0,34.04,88300.0
2006-05-04 12:15:00,34.03,34.07,34.02,34.04,77100.0,34.03,34.07,34.02,34.04,77100.0
2006-05-04 12:20:00,34.04,34.08,34.02,34.08,139200.0,34.04,34.08,34.02,34.08,139200.0
2006-05-04 12:25:00,34.07,34.07,34.02,34.02,46700.0,34.07,34.07,34.02,34.02,46700.0
2006-05-04 12:30:00,34.02,34.1,34.0,34.06,211000.0,34.02,34.1,34.0,34.06,211000.0
2006-05-04 12:35:00,34.06,34.08,34.06,34.08,31400.0,34.06,34.08,34.06,34.08,31400.0
2006-05-04 12:40:00,34.08,34.13,34.06,34.13,63100.0,34.08,34.13,34.06,34.13,63100.0
2006-05-04 12:45:00,34.12,34.13,34.09,34.09,138800.0,34.12,34.13,34.09,34.09,138800.0
2006-05-04 12:50:00,34.09,34.1,34.04,34.05,46900.0,34.09,34.1,34.04,34.05,46900.0
2006-05-04 12:55:00,34.05,34.06,34.0,34.06,128300.0,34.05,34.06,34.0,34.06,128300.0
2006-05-04 13:00:00,34.05,34.07,34.03,34.06,46200.0,34.05,34.07,34.03,34.06,46200.0
2006-05-04 13:05:00,34.06,34.07,34.06,34.06,65300.0,34.06,34.07,34.06,34.06,65300.0
2006-05-04 13:10:00,34.05,34.07,34.04,34.04,147400.0,34.05,34.07,34.04,34.04,147400.0
2006-05-04 13:15:00,34.05,34.05,34.02,34.04,67100.0,34.05,34.05,34.02,34.04,67100.0
2006-05-04 13:20:00,34.04,34.05,34.01,34.04,102700.0,34.04,34.05,34.01,34.04,102700.0
2006-05-04 13:25:00,34.04,34.04,34.03,34.04,13200.0,34.04,34.04,34.03,34.04,13200.0
2006-05-04 13:30:00,34.03,34.04,34.02,34.04,63000.0,34.03,34.04,34.02,34.04,63000.0
2006-05-04 13:35:00,34.03,34.06,34.02,34.03,112100.0,34.03,34.06,34.02,34.03,112100.0
2006-05-04 13:40:00,34.02,34.03,33.97,34.0,75900.0,34.02,34.03,33.97,34.0,75900.0
2006-05-04 13:45:00,33.99,33.99,33.97,33.98,28700.0,33.99,33.99,33.97,33.98,28700.0
2006-05-04 13:50:00,33.99,34.06,33.97,34.04,137200.0,33.99,34.06,33.97,34.04,137200.0
2006-05-04 13:55:00,34.04,34.04,34.02,34.02,15400.0,34.04,34.04,34.02,34.02,15400.0
2006-05-04 14:00:00,34.02,34.04,34.01,34.03,105000.0,34.02,34.04,34.01,34.03,105000.0
2006-05-04 14:05:00,34.03,34.04,34.01,34.02,21900.0,34.03,34.04,34.01,34.02,21900.0
2006-05-04 14:10:00,34.01,34.02,34.0,34.0,45500.0,34.01,34.02,34.0,34.0,45500.0
2006-05-04 14:15:00,34.01,34.01,33.94,33.94,81000.0,34.01,34.01,33.94,33.94,81000.0
2006-05-04 14:20:00,33.93,33.98,33.93,33.98,105100.0,33.93,33.98,33.93,33.98,105100.0
2006-05-04 14:25:00,33.98,34.0,33.98,34.0,93400.0,33.98,34.0,33.98,34.0,93400.0
2006-05-04 14:30:00,34.0,34.0,33.89,33.9,348200.0,34.0,34.0,33.89,33.9,348200.0
2006-05-04 14:35:00,33.91,33.95,33.9,33.94,63800.0,33.91,33.95,33.9,33.94,63800.0
2006-05-04 14:40:00,33.93,33.95,33.9,33.94,86200.0,33.93,33.95,33.9,33.94,86200.0
2006-05-04 14:45:00,33.93,33.95,33.86,33.86,183300.0,33.93,33.95,33.86,33.86,183300.0
2006-05-04 14:50:00,33.86,33.96,33.85,33.95,157700.0,33.86,33.96,33.85,33.95,157700.0
2006-05-04 14:55:00,33.95,33.97,33.91,33.97,116500.0,33.95,33.97,33.91,33.97,116500.0
2006-05-04 15:00:00,33.96,33.99,33.96,33.99,83000.0,33.96,33.99,33.96,33.99,83000.0
2006-05-04 15:05:00,33.98,33.99,33.97,33.98,82100.0,33.98,33.99,33.97,33.98,82100.0
2006-05-04 15:10:00,33.98,33.99,33.97,33.98,113600.0,33.98,33.99,33.97,33.98,113600.0
2006-05-04 15:15:00,33.99,34.01,33.98,34.0,180000.0,33.99,34.01,33.98,34.0,180000.0
2006-05-04 15:20:00,33.99,34.0,33.94,33.97,226800.0,33.99,34.0,33.94,33.97,226800.0
2006-05-04 15:25:00,33.97,33.98,33.96,33.98,79700.0,33.97,33.98,33.96,33.98,79700.0
2006-05-04 15:30:00,33.98,34.0,33.95,34.0,254900.0,33.98,34.0,33.95,34.0,254900.0
2006-05-04 15:35:00,34.0,34.03,33.96,34.03,164100.0,34.0,34.03,33.96,34.03,164100.0
2006-05-04 15:40:00,34.03,34.05,34.02,34.04,173900.0,34.03,34.05,34.02,34.04,173900.0
2006-05-04 15:45:00,34.04,34.08,34.04,34.07,339400.0,34.04,34.08,34.04,34.07,339400.0
2006-05-04 15:50:00,34.08,34.22,34.05,34.22,485100.0,34.08,34.22,34.05,34.22,485100.0
2006-05-04 15:55:00,34.21,34.34,34.09,34.32,604400.0,34.21,34.34,34.09,34.32,604400.0
2006-05-05 09:30:00,34.69,34.72,34.16,34.49,244600.0,34.69,34.72,34.16,34.49,244600.0
2006-05-05 09:35:00,34.49,34.5,34.3,34.32,129300.0,34.49,34.5,34.3,34.32,129300.0
2006-05-05 09:40:00,34.31,34.34,34.24,34.29,50400.0,34.31,34.34,34.24,34.29,50400.0
2006-05-05 09:45:00,34.28,34.48,34.27,34.4,73300.0,34.28,34.48,34.27,34.4,73300.0
2006-05-05 09:50:00,34.39,34.4,34.25,34.25,67600.0,34.39,34.4,34.25,34.25,67600.0
2006-05-05 09:55:00,34.25,34.35,34.24,34.34,63200.0,34.25,34.35,34.24,34.34,63200.0
2006-05-05 10:00:00,34.33,34.39,34.26,34.27,47900.0,34.33,34.39,34.26,34.27,47900.0
2006-05-05 10:05:00,34.28,34.29,34.25,34.25,58900.0,34.28,34.29,34.25,34.25,58900.0
2006-05-05 10:10:00,34.25,34.26,34.22,34.23,126300.0,34.25,34.26,34.22,34.23,126300.0
2006-05-05 10:15:00,34.23,34.29,34.21,34.26,191200.0,34.23,34.29,34.21,34.26,191200.0
2006-05-05 10:20:00,34.26,34.26,34.25,34.25,66800.0,34.26,34.26,34.25,34.25,66800.0
2006-05-05 10:25:00,34.26,34.26,34.2,34.23,81200.0,34.26,34.26,34.2,34.23,81200.0
2006-05-05 10:30:00,34.23,34.26,34.22,34.24,83900.0,34.23,34.26,34.22,34.24,83900.0
2006-05-05 10:35:00,34.25,34.29,34.24,34.27,53500.0,34.25,34.29,34.24,34.27,53500.0
2006-05-05 10:40:00,34.26,34.29,34.25,34.28,41600.0,34.26,34.29,34.25,34.28,41600.0
2006-05-05 10:45:00,34.28,34.28,34.27,34.27,12700.0,34.28,34.28,34.27,34.27,12700.0
2006-05-05 10:50:00,34.28,34.29,34.27,34.28,43700.0,34.28,34.29,34.27,34.28,43700.0
2006-05-05 10:55:00,34.29,34.35,34.27,34.35,115100.0,34.29,34.35,34.27,34.35,115100.0
2006-05-05 11:00:00,34.35,34.38,34.3,34.33,174700.0,34.35,34.38,34.3,34.33,174700.0
2006-05-05 11:05:00,34.33,34.45,34.33,34.43,63300.0,34.33,34.45,34.33,34.43,63300.0
2006-05-05 11:10:00,34.44,34.44,34.42,34.43,21200.0,34.44,34.44,34.42,34.43,21200.0
2006-05-05 11:15:00,34.43,34.43,34.41,34.42,20600.0,34.43,34.43,34.41,34.42,20600.0
2006-05-05 11:20:00,34.42,34.44,34.4,34.43,46200.0,34.42,34.44,34.4,34.43,46200.0
2006-05-05 11:25:00,34.43,34.44,34.37,34.4,76800.0,34.43,34.44,34.37,34.4,76800.0
2006-05-05 11:30:00,34.41,34.45,34.38,34.41,74300.0,34.41,34.45,34.38,34.41,74300.0
2006-05-05 11:35:00,34.4,34.5,34.4,34.49,64100.0,34.4,34.5,34.4,34.49,64100.0
2006-05-05 11:40:00,34.5,34.5,34.46,34.47,32500.0,34.5,34.5,34.46,34.47,32500.0
2006-05-05 11:45:00,34.47,34.49,34.47,34.49,27900.0,34.47,34.49,34.47,34.49,27900.0
2006-05-05 11:50:00,34.49,34.49,34.48,34.48,22600.0,34.49,34.49,34.48,34.48,22600.0
2006-05-05 11:55:00,34.49,34.49,34.46,34.46,33700.0,34.49,34.49,34.46,34.46,33700.0
2006-05-05 12:00:00,34.46,34.47,34.36,34.37,44800.0,34.46,34.47,34.36,34.37,44800.0
2006-05-05 12:05:00,34.37,34.43,34.36,34.43,102800.0,34.37,34.43,34.36,34.43,102800.0
2006-05-05 12:10:00,34.43,34.43,34.41,34.42,32500.0,34.43,34.43,34.41,34.42,32500.0
2006-05-05 12:15:00,34.41,34.44,34.41,34.44,23600.0,34.41,34.44,34.41,34.44,23600.0
2006-05-05 12:20:00,34.44,34.44,34.43,34.43,20500.0,34.44,34.44,34.43,34.43,20500.0
2006-05-05 12:25:00,34.43,34.44,34.41,34.41,33700.0,34.43,34.44,34.41,34.41,33700.0
2006-05-05 12:30:00,34.41,34.42,34.41,34.41,27700.0,34.41,34.42,34.41,34.41,27700.0
2006-05-05 12:35:00,34.4,34.41,34.35,34.36,55900.0,34.4,34.41,34.35,34.36,55900.0
2006-05-05 12:40:00,34.37,34.37,34.35,34.36,47600.0,34.37,34.37,34.35,34.36,47600.0
2006-05-05 12:45:00,34.37,34.37,34.32,34.33,21400.0,34.37,34.37,34.32,34.33,21400.0
2006-05-05 12:50:00,34.32,34.4,34.31,34.39,39700.0,34.32,34.4,34.31,34.39,39700.0
2006-05-05 12:55:00,34.39,34.49,34.39,34.48,48100.0,34.39,34.49,34.39,34.48,48100.0
2006-05-05 13:00:00,34.48,34.49,34.4,34.4,28200.0,34.48,34.49,34.4,34.4,28200.0
2006-05-05 13:05:00,34.4,34.41,34.37,34.37,68600.0,34.4,34.41,34.37,34.37,68600.0
2006-05-05 13:10:00,34.37,34.38,34.35,34.36,52900.0,34.37,34.38,34.35,34.36,52900.0
2006-05-05 13:15:00,34.36,34.46,34.36,34.42,33700.0,34.36,34.46,34.36,34.42,33700.0
2006-05-05 13:20:00,34.43,34.44,34.42,34.42,14600.0,34.43,34.44,34.42,34.42,14600.0
2006-05-05 13:25:00,34.42,34.43,34.4,34.4,26900.0,34.42,34.43,34.4,34.4,26900.0
2006-05-05 13:30:00,34.41,34.42,34.4,34.4,35000.0,34.41,34.42,34.4,34.4,35000.0
2006-05-05 13:35:00,34.4,34.41,34.4,34.41,30100.0,34.4,34.41,34.4,34.41,30100.0
2006-05-05 13:40:00,34.4,34.42,34.4,34.4,23300.0,34.4,34.42,34.4,34.4,23300.0
2006-05-05 13:45:00,34.4,34.42,34.39,34.4,45400.0,34.4,34.42,34.39,34.4,45400.0
2006-05-05 13:50:00,34.4,34.41,34.4,34.4,15100.0,34.4,34.41,34.4,34.4,15100.0
2006-05-05 13:55:00,34.41,34.41,34.4,34.41,13500.0,34.41,34.41,34.4,34.41,13500.0
2006-05-05 14:00:00,34.4,34.41,34.4,34.4,23800.0,34.4,34.41,34.4,34.4,23800.0
2006-05-05 14:05:00,34.4,34.4,34.38,34.39,36700.0,34.4,34.4,34.38,34.39,36700.0
2006-05-05 14:10:00,34.39,34.4,34.38,34.39,69600.0,34.39,34.4,34.38,34.39,69600.0
2006-05-05 14:15:00,34.39,34.4,34.38,34.39,30500.0,34.39,34.4,34.38,34.39,30500.0
2006-05-05 14:20:00,34.39,34.41,34.38,34.39,31300.0,34.39,34.41,34.38,34.39,31300.0
2006-05-05 14:25:00,34.4,34.47,34.39,34.47,67300.0,34.4,34.47,34.39,34.47,67300.0
2006-05-05 14:30:00,34.46,34.47,34.42,34.43,47800.0,34.46,34.47,34.42,34.43,47800.0
2006-05-05 14:35:00,34.42,34.48,34.42,34.48,57300.0,34.42,34.48,34.42,34.48,57300.0
2006-05-05 14:40:00,34.47,34.48,34.46,34.46,58200.0,34.47,34.48,34.46,34.46,58200.0
2006-05-05 14:45:00,34.47,34.47,34.44,34.46,72100.0,34.47,34.47,34.44,34.46,72100.0
2006-05-05 14:50:00,34.46,34.48,34.46,34.47,24900.0,34.46,34.48,34.46,34.47,24900.0
2006-05-05 14:55:00,34.47,34.48,34.42,34.42,127200.0,34.47,34.48,34.42,34.42,127200.0
2006-05-05 15:00:00,34.42,34.46,34.42,34.44,91300.0,34.42,34.46,34.42,34.44,91300.0
2006-05-05 15:05:00,34.45,34.46,34.44,34.45,52500.0,34.45,34.46,34.44,34.45,52500.0
2006-05-05 15:10:00,34.45,34.45,34.44,34.44,35500.0,34.45,34.45,34.44,34.44,35500.0
2006-05-05 15:15:00,34.44,34.45,34.44,34.44,41300.0,34.44,34.45,34.44,34.44,41300.0
2006-05-05 15:20:00,34.45,34.45,34.39,34.39,84100.0,34.45,34.45,34.39,34.39,84100.0
2006-05-05 15:25:00,34.4,34.41,34.34,34.35,149500.0,34.4,34.41,34.34,34.35,149500.0
2006-05-05 15:30:00,34.35,34.35,34.32,34.33,88800.0,34.35,34.35,34.32,34.33,88800.0
2006-05-05 15:35:00,34.32,34.33,34.29,34.3,192900.0,34.32,34.33,34.29,34.3,192900.0
2006-05-05 15:40:00,34.29,34.3,34.22,34.23,99900.0,34.29,34.3,34.22,34.23,99900.0
2006-05-05 15:45:00,34.23,34.25,34.14,34.17,206700.0,34.23,34.25,34.14,34.17,206700.0
2006-05-05 15:50:00,34.17,34.18,34.12,34.13,154100.0,34.17,34.18,34.12,34.13,154100.0
2006-05-05 15:55:00,34.13,34.25,34.11,34.17,244300.0,34.13,34.25,34.11,34.17,244300.0
2006-05-08 09:30:00,34.18,34.4,34.04,34.04,172100.0,34.18,34.4,34.04,34.04,172100.0
2006-05-08 09:35:00,34.04,34.11,33.98,34.02,70300.0,34.04,34.11,33.98,34.02,70300.0
2006-05-08 09:40:00,34.01,34.11,33.98,34.07,45400.0,34.01,34.11,33.98,34.07,45400.0
2006-05-08 09:45:00,34.07,34.23,34.04,34.11,48000.0,34.07,34.23,34.04,34.11,48000.0
2006-05-08 09:50:00,34.1,34.18,34.1,34.14,42200.0,34.1,34.18,34.1,34.14,42200.0
2006-05-08 09:55:00,34.15,34.15,34.04,34.12,45600.0,34.15,34.15,34.04,34.12,45600.0
2006-05-08 10:00:00,34.11,34.14,34.04,34.05,44300.0,34.11,34.14,34.04,34.05,44300.0
2006-05-08 10:05:00,34.05,34.14,33.95,34.13,52700.0,34.05,34.14,33.95,34.13,52700.0
2006-05-08 10:10:00,34.13,34.13,34.02,34.03,24900.0,34.13,34.13,34.02,34.03,24900.0
2006-05-08 10:15:00,34.04,34.05,34.03,34.03,26500.0,34.04,34.05,34.03,34.03,26500.0
2006-05-08 10:20:00,34.03,34.03,33.98,34.0,37300.0,34.03,34.03,33.98,34.0,37300.0
2006-05-08 10:25:00,34.0,34.05,34.0,34.05,61400.0,34.0,34.05,34.0,34.05,61400.0
2006-05-08 10:30:00,34.05,34.07,34.04,34.07,22800.0,34.05,34.07,34.04,34.07,22800.0
2006-05-08 10:35:00,34.07,34.09,34.07,34.07,27600.0,34.07,34.09,34.07,34.07,27600.0
2006-05-08 10:40:00,34.08,34.09,34.02,34.02,71200.0,34.08,34.09,34.02,34.02,71200.0
2006-05-08 10:45:00,34.02,34.02,33.98,33.99,47100.0,34.02,34.02,33.98,33.99,47100.0
2006-05-08 10:50:00,33.98,34.01,33.95,34.01,37700.0,33.98,34.01,33.95,34.01,37700.0
2006-05-08 10:55:00,34.02,34.02,33.98,33.99,24700.0,34.02,34.02,33.98,33.99,24700.0
2006-05-08 11:00:00,33.99,33.99,33.98,33.99,19300.0,33.99,33.99,33.98,33.99,19300.0
2006-05-08 11:05:00,33.99,33.99,33.98,33.99,23500.0,33.99,33.99,33.98,33.99,23500.0
2006-05-08 11:10:00,33.99,34.18,33.98,33.99,45200.0,33.99,34.18,33.98,33.99,45200.0
2006-05-08 11:15:00,34.0,34.0,33.99,33.99,26800.0,34.0,34.0,33.99,33.99,26800.0
2006-05-08 11:20:00,33.99,34.01,33.99,34.0,37000.0,33.99,34.01,33.99,34.0,37000.0
2006-05-08 11:25:00,34.0,34.0,33.99,34.0,23100.0,34.0,34.0,33.99,34.0,23100.0
2006-05-08 11:30:00,33.99,34.0,33.98,34.0,14000.0,33.99,34.0,33.98,34.0,14000.0
2006-05-08 11:35:00,34.0,34.0,33.99,33.99,20000.0,34.0,34.0,33.99,33.99,20000.0
2006-05-08 11:40:00,33.99,34.0,33.98,33.98,50800.0,33.99,34.0,33.98,33.98,50800.0
2006-05-08 11:45:00,34.0,34.07,33.99,34.05,49500.0,34.0,34.07,33.99,34.05,49500.0
2006-05-08 11:50:00,34.06,34.06,34.05,34.05,17600.0,34.06,34.06,34.05,34.05,17600.0
2006-05-08 11:55:00,34.05,34.06,34.04,34.04,34400.0,34.05,34.06,34.04,34.04,34400.0
2006-05-08 12:00:00,34.05,34.06,34.04,34.05,39800.0,34.05,34.06,34.04,34.05,39800.0
2006-05-08 12:05:00,34.04,34.05,34.01,34.02,56200.0,34.04,34.05,34.01,34.02,56200.0
2006-05-08 12:10:00,34.01,34.02,34.01,34.01,25000.0,34.01,34.02,34.01,34.01,25000.0
2006-05-08 12:15:00,34.01,34.03,34.01,34.01,61800.0,34.01,34.03,34.01,34.01,61800.0
2006-05-08 12:20:00,34.01,34.02,34.0,34.01,12100.0,34.01,34.02,34.0,34.01,12100.0
2006-05-08 12:25:00,34.01,34.02,34.01,34.01,13100.0,34.01,34.02,34.01,34.01,13100.0
2006-05-08 12:30:00,34.01,34.03,34.01,34.01,33000.0,34.01,34.03,34.01,34.01,33000.0
2006-05-08 12:35:00,34.02,34.02,34.01,34.01,26700.0,34.02,34.02,34.01,34.01,26700.0
2006-05-08 12:40:00,34.02,34.04,34.01,34.03,22500.0,34.02,34.04,34.01,34.03,22500.0
2006-05-08 12:45:00,34.04,34.14,34.03,34.12,54000.0,34.04,34.14,34.03,34.12,54000.0
2006-05-08 12:50:00,34.12,34.13,34.11,34.12,22000.0,34.12,34.13,34.11,34.12,22000.0
2006-05-08 12:55:00,34.11,34.11,34.04,34.05,45200.0,34.11,34.11,34.04,34.05,45200.0
2006-05-08 13:00:00,34.05,34.05,34.04,34.05,20600.0,34.05,34.05,34.04,34.05,20600.0
2006-05-08 13:05:00,34.04,34.05,34.0,34.0,14300.0,34.04,34.05,34.0,34.0,14300.0
2006-05-08 13:10:00,34.0,34.03,34.0,34.02,37000.0,34.0,34.03,34.0,34.02,37000.0
2006-05-08 13:15:00,34.02,34.03,34.02,34.02,26500.0,34.02,34.03,34.02,34.02,26500.0
2006-05-08 13:20:00,34.03,34.04,34.02,34.03,20600.0,34.03,34.04,34.02,34.03,20600.0
2006-05-08 13:25:00,34.04,34.05,34.03,34.03,37800.0,34.04,34.05,34.03,34.03,37800.0
2006-05-08 13:30:00,34.04,34.04,34.03,34.03,31000.0,34.04,34.04,34.03,34.03,31000.0
2006-05-08 13:35:00,34.04,34.04,34.03,34.04,38500.0,34.04,34.04,34.03,34.04,38500.0
2006-05-08 13:40:00,34.04,34.05,34.04,34.04,23100.0,34.04,34.05,34.04,34.04,23100.0
2006-05-08 13:45:00,34.04,34.05,33.99,33.99,57600.0,34.04,34.05,33.99,33.99,57600.0
2006-05-08 13:50:00,33.99,33.99,33.92,33.92,82900.0,33.99,33.99,33.92,33.92,82900.0
2006-05-08 13:55:00,33.93,33.94,33.92,33.93,116300.0,33.93,33.94,33.92,33.93,116300.0
2006-05-08 14:00:00,33.93,33.95,33.92,33.94,57100.0,33.93,33.95,33.92,33.94,57100.0
2006-05-08 14:05:00,33.94,33.95,33.92,33.95,40500.0,33.94,33.95,33.92,33.95,40500.0
2006-05-08 14:10:00,33.94,34.0,33.94,33.99,141300.0,33.94,34.0,33.94,33.99,141300.0
2006-05-08 14:15:00,33.99,34.0,33.98,33.98,33600.0,33.99,34.0,33.98,33.98,33600.0
2006-05-08 14:20:00,33.98,33.98,33.92,33.95,44400.0,33.98,33.98,33.92,33.95,44400.0
2006-05-08 14:25:00,33.94,33.95,33.91,33.91,37900.0,33.94,33.95,33.91,33.91,37900.0
2006-05-08 14:30:00,33.91,33.91,33.9,33.91,56800.0,33.91,33.91,33.9,33.91,56800.0
2006-05-08 14:35:00,33.9,33.91,33.9,33.9,27600.0,33.9,33.91,33.9,33.9,27600.0
2006-05-08 14:40:00,33.9,33.95,33.86,33.87,77800.0,33.9,33.95,33.86,33.87,77800.0
2006-05-08 14:45:00,33.86,33.88,33.82,33.83,70900.0,33.86,33.88,33.82,33.83,70900.0
2006-05-08 14:50:00,33.84,33.85,33.8,33.8,68700.0,33.84,33.85,33.8,33.8,68700.0
2006-05-08 14:55:00,33.81,33.81,33.79,33.8,67800.0,33.81,33.81,33.79,33.8,67800.0
2006-05-08 15:00:00,33.8,33.8,33.78,33.8,67500.0,33.8,33.8,33.78,33.8,67500.0
2006-05-08 15:05:00,33.79,33.8,33.78,33.79,74400.0,33.79,33.8,33.78,33.79,74400.0
2006-05-08 15:10:00,33.79,33.88,33.78,33.84,80300.0,33.79,33.88,33.78,33.84,80300.0
2006-05-08 15:15:00,33.84,33.84,33.66,33.66,156300.0,33.84,33.84,33.66,33.66,156300.0
2006-05-08 15:20:00,33.67,33.67,33.63,33.63,105600.0,33.67,33.67,33.63,33.63,105600.0
2006-05-08 15:25:00,33.63,33.71,33.62,33.71,80800.0,33.63,33.71,33.62,33.71,80800.0
2006-05-08 15:30:00,33.71,33.75,33.7,33.74,124200.0,33.71,33.75,33.7,33.74,124200.0
2006-05-08 15:35:00,33.75,33.78,33.65,33.66,189200.0,33.75,33.78,33.65,33.66,189200.0
2006-05-08 15:40:00,33.65,33.67,33.62,33.63,135400.0,33.65,33.67,33.62,33.63,135400.0
2006-05-08 15:45:00,33.63,33.65,33.63,33.63,108600.0,33.63,33.65,33.63,33.63,108600.0
2006-05-08 15:50:00,33.63,33.67,33.62,33.66,167100.0,33.63,33.67,33.62,33.66,167100.0
2006-05-08 15:55:00,33.65,33.74,33.64,33.68,271600.0,33.65,33.74,33.64,33.68,271600.0
2006-05-09 09:30:00,33.75,33.83,33.62,33.66,137200.0,33.75,33.83,33.62,33.66,137200.0
2006-05-09 09:35:00,33.67,33.67,33.34,33.54,177800.0,33.67,33.67,33.34,33.54,177800.0
2006-05-09 09:40:00,33.54,33.83,33.53,33.81,83200.0,33.54,33.83,33.53,33.81,83200.0
2006-05-09 09:45:00,33.81,33.98,33.74,33.84,71300.0,33.81,33.98,33.74,33.84,71300.0
2006-05-09 09:50:00,33.85,33.99,33.74,33.75,55700.0,33.85,33.99,33.74,33.75,55700.0
2006-05-09 09:55:00,33.74,33.9,33.4,33.4,91700.0,33.74,33.9,33.4,33.4,91700.0
2006-05-09 10:00:00,33.4,33.67,33.38,33.65,67700.0,33.4,33.67,33.38,33.65,67700.0
2006-05-09 10:05:00,33.65,33.66,33.45,33.65,109100.0,33.65,33.66,33.45,33.65,109100.0
2006-05-09 10:10:00,33.64,33.86,33.64,33.83,66300.0,33.64,33.86,33.64,33.83,66300.0
2006-05-09 10:15:00,33.85,33.85,33.76,33.76,44100.0,33.85,33.85,33.76,33.76,44100.0
2006-05-09 10:20:00,33.75,33.75,33.7,33.7,26800.0,33.75,33.75,33.7,33.7,26800.0
2006-05-09 10:25:00,33.7,33.71,33.61,33.7,61800.0,33.7,33.71,33.61,33.7,61800.0
2006-05-09 10:30:00,33.69,33.73,33.69,33.7,24300.0,33.69,33.73,33.69,33.7,24300.0
2006-05-09 10:35:00,33.7,33.71,33.66,33.66,43200.0,33.7,33.71,33.66,33.66,43200.0
2006-05-09 10:40:00,33.68,33.68,33.62,33.63,29100.0,33.68,33.68,33.62,33.63,29100.0
2006-05-09 10:45:00,33.63,33.63,33.58,33.58,37300.0,33.63,33.63,33.58,33.58,37300.0
2006-05-09 10:50:00,33.58,33.6,33.54,33.6,35300.0,33.58,33.6,33.54,33.6,35300.0
2006-05-09 10:55:00,33.59,33.73,33.59,33.66,57300.0,33.59,33.73,33.59,33.66,57300.0
2006-05-09 11:00:00,33.67,33.7,33.63,33.66,106100.0,33.67,33.7,33.63,33.66,106100.0
2006-05-09 11:05:00,33.65,33.75,33.65,33.75,65500.0,33.65,33.75,33.65,33.75,65500.0
2006-05-09 11:10:00,33.74,33.75,33.72,33.73,19500.0,33.74,33.75,33.72,33.73,19500.0
2006-05-09 11:15:00,33.72,33.76,33.72,33.72,75300.0,33.72,33.76,33.72,33.72,75300.0
2006-05-09 11:20:00,33.72,33.73,33.62,33.63,49100.0,33.72,33.73,33.62,33.63,49100.0
2006-05-09 11:25:00,33.63,33.73,33.58,33.61,62300.0,33.63,33.73,33.58,33.61,62300.0
2006-05-09 11:30:00,33.61,33.62,33.6,33.61,13600.0,33.61,33.62,33.6,33.61,13600.0
2006-05-09 11:35:00,33.61,33.62,33.48,33.53,113800.0,33.61,33.62,33.48,33.53,113800.0
2006-05-09 11:40:00,33.53,33.6,33.48,33.58,81400.0,33.53,33.6,33.48,33.58,81400.0
2006-05-09 11:45:00,33.58,33.62,33.57,33.61,14000.0,33.58,33.62,33.57,33.61,14000.0
2006-05-09 11:50:00,33.6,33.61,33.58,33.59,26100.0,33.6,33.61,33.58,33.59,26100.0
2006-05-09 11:55:00,33.59,33.59,33.48,33.48,38100.0,33.59,33.59,33.48,33.48,38100.0
2006-05-09 12:00:00,33.48,33.5,33.48,33.48,31000.0,33.48,33.5,33.48,33.48,31000.0
2006-05-09 12:05:00,33.48,33.49,33.45,33.45,37300.0,33.48,33.49,33.45,33.45,37300.0
2006-05-09 12:10:00,33.45,33.45,33.4,33.42,68600.0,33.45,33.45,33.4,33.42,68600.0
2006-05-09 12:15:00,33.42,33.43,33.41,33.43,32800.0,33.42,33.43,33.41,33.43,32800.0
2006-05-09 12:20:00,33.43,33.44,33.42,33.43,57900.0,33.43,33.44,33.42,33.43,57900.0
2006-05-09 12:25:00,33.43,33.43,33.39,33.4,31700.0,33.43,33.43,33.39,33.4,31700.0
2006-05-09 12:30:00,33.39,33.4,33.38,33.38,35900.0,33.39,33.4,33.38,33.38,35900.0
2006-05-09 12:35:00,33.39,33.4,33.3,33.36,120300.0,33.39,33.4,33.3,33.36,120300.0
2006-05-09 12:40:00,33.36,33.36,33.32,33.33,41500.0,33.36,33.36,33.32,33.33,41500.0
2006-05-09 12:45:00,33.33,33.33,33.28,33.28,51600.0,33.33,33.33,33.28,33.28,51600.0
2006-05-09 12:50:00,33.28,33.29,33.2,33.23,80100.0,33.28,33.29,33.2,33.23,80100.0
2006-05-09 12:55:00,33.23,33.24,33.19,33.19,95200.0,33.23,33.24,33.19,33.19,95200.0
2006-05-09 13:00:00,33.19,33.2,33.19,33.2,20400.0,33.19,33.2,33.19,33.2,20400.0
2006-05-09 13:05:00,33.2,33.24,33.19,33.24,61800.0,33.2,33.24,33.19,33.24,61800.0
2006-05-09 13:10:00,33.23,33.3,33.23,33.29,41300.0,33.23,33.3,33.23,33.29,41300.0
2006-05-09 13:15:00,33.29,33.3,33.28,33.3,31100.0,33.29,33.3,33.28,33.3,31100.0
2006-05-09 13:20:00,33.29,33.3,33.27,33.28,81000.0,33.29,33.3,33.27,33.28,81000.0
2006-05-09 13:25:00,33.28,33.29,33.24,33.26,38400.0,33.28,33.29,33.24,33.26,38400.0
2006-05-09 13:30:00,33.27,33.28,33.26,33.28,21100.0,33.27,33.28,33.26,33.28,21100.0
2006-05-09 13:35:00,33.28,33.29,33.27,33.28,43800.0,33.28,33.29,33.27,33.28,43800.0
2006-05-09 13:40:00,33.28,33.29,33.28,33.28,30100.0,33.28,33.29,33.28,33.28,30100.0
2006-05-09 13:45:00,33.28,33.29,33.28,33.28,23000.0,33.28,33.29,33.28,33.28,23000.0
2006-05-09 13:50:00,33.28,33.3,33.28,33.3,61300.0,33.28,33.3,33.28,33.3,61300.0
2006-05-09 13:55:00,33.3,33.3,33.29,33.3,22500.0,33.3,33.3,33.29,33.3,22500.0
2006-05-09 14:00:00,33.29,33.38,33.29,33.35,124000.0,33.29,33.38,33.29,33.35,124000.0
2006-05-09 14:05:00,33.34,33.36,33.34,33.36,39100.0,33.34,33.36,33.34,33.36,39100.0
2006-05-09 14:10:00,33.35,33.36,33.33,33.33,36700.0,33.35,33.36,33.33,33.33,36700.0
2006-05-09 14:15:00,33.33,33.33,33.19,33.2,89600.0,33.33,33.33,33.19,33.2,89600.0
2006-05-09 14:20:00,33.19,33.3,33.19,33.26,77000.0,33.19,33.3,33.19,33.26,77000.0
2006-05-09 14:25:00,33.26,33.27,33.23,33.25,84500.0,33.26,33.27,33.23,33.25,84500.0
2006-05-09 14:30:00,33.24,33.24,33.2,33.24,28400.0,33.24,33.24,33.2,33.24,28400.0
2006-05-09 14:35:00,33.24,33.25,33.23,33.23,58000.0,33.24,33.25,33.23,33.23,58000.0
2006-05-09 14:40:00,33.23,33.25,33.23,33.25,133600.0,33.23,33.25,33.23,33.25,133600.0
2006-05-09 14:45:00,33.25,33.3,33.19,33.2,93300.0,33.25,33.3,33.19,33.2,93300.0
2006-05-09 14:50:00,33.2,33.33,33.2,33.33,68800.0,33.2,33.33,33.2,33.33,68800.0
2006-05-09 14:55:00,33.33,33.35,33.32,33.35,43400.0,33.33,33.35,33.32,33.35,43400.0
2006-05-09 15:00:00,33.36,33.4,33.35,33.36,58100.0,33.36,33.4,33.35,33.36,58100.0
2006-05-09 15:05:00,33.35,33.36,33.35,33.35,22200.0,33.35,33.36,33.35,33.35,22200.0
2006-05-09 15:10:00,33.35,33.36,33.32,33.32,48100.0,33.35,33.36,33.32,33.32,48100.0
2006-05-09 15:15:00,33.31,33.31,33.23,33.23,119500.0,33.31,33.31,33.23,33.23,119500.0
2006-05-09 15:20:00,33.25,33.35,33.21,33.23,73900.0,33.25,33.35,33.21,33.23,73900.0
2006-05-09 15:25:00,33.23,33.23,33.18,33.19,144600.0,33.23,33.23,33.18,33.19,144600.0
2006-05-09 15:30:00,33.19,33.2,33.18,33.18,84100.0,33.19,33.2,33.18,33.18,84100.0
2006-05-09 15:35:00,33.19,33.22,33.17,33.21,167600.0,33.19,33.22,33.17,33.21,167600.0
2006-05-09 15:40:00,33.2,33.22,33.17,33.18,110200.0,33.2,33.22,33.17,33.18,110200.0
2006-05-09 15:45:00,33.17,33.27,33.17,33.27,97300.0,33.17,33.27,33.17,33.27,97300.0
2006-05-09 15:50:00,33.26,33.34,33.22,33.22,131900.0,33.26,33.34,33.22,33.22,131900.0
2006-05-09 15:55:00,33.22,33.25,33.19,33.2,120900.0,33.22,33.25,33.19,33.2,120900.0
2006-05-10 09:30:00,33.16,33.25,33.1,33.25,126100.0,33.16,33.25,33.1,33.25,126100.0
2006-05-10 09:35:00,33.25,33.66,33.25,33.66,98000.0,33.25,33.66,33.25,33.66,98000.0
2006-05-10 09:40:00,33.66,33.67,33.28,33.4,110700.0,33.66,33.67,33.28,33.4,110700.0
2006-05-10 09:45:00,33.4,33.49,33.33,33.39,56500.0,33.4,33.49,33.33,33.39,56500.0
2006-05-10 09:50:00,33.37,33.39,33.28,33.34,65200.0,33.37,33.39,33.28,33.34,65200.0
2006-05-10 09:55:00,33.34,33.35,33.31,33.31,40300.0,33.34,33.35,33.31,33.31,40300.0
2006-05-10 10:00:00,33.31,33.35,33.24,33.31,43100.0,33.31,33.35,33.24,33.31,43100.0
2006-05-10 10:05:00,33.31,33.34,33.27,33.27,85700.0,33.31,33.34,33.27,33.27,85700.0
2006-05-10 10:10:00,33.29,33.33,33.27,33.32,97300.0,33.29,33.33,33.27,33.32,97300.0
2006-05-10 10:15:00,33.33,33.35,33.32,33.34,35100.0,33.33,33.35,33.32,33.34,35100.0
2006-05-10 10:20:00,33.34,33.34,33.31,33.31,24800.0,33.34,33.34,33.31,33.31,24800.0
2006-05-10 10:25:00,33.31,33.33,33.3,33.33,54300.0,33.31,33.33,33.3,33.33,54300.0
2006-05-10 10:30:00,33.33,33.37,33.31,33.31,66600.0,33.33,33.37,33.31,33.31,66600.0
2006-05-10 10:35:00,33.32,33.34,33.31,33.34,15400.0,33.32,33.34,33.31,33.34,15400.0
2006-05-10 10:40:00,33.34,33.35,33.31,33.32,55000.0,33.34,33.35,33.31,33.32,55000.0
2006-05-10 10:45:00,33.32,33.38,33.31,33.35,114700.0,33.32,33.38,33.31,33.35,114700.0
2006-05-10 10:50:00,33.34,33.42,33.33,33.37,87100.0,33.34,33.42,33.33,33.37,87100.0
2006-05-10 10:55:00,33.36,33.41,33.36,33.37,40500.0,33.36,33.41,33.36,33.37,40500.0
2006-05-10 11:00:00,33.38,33.39,33.3,33.36,112300.0,33.38,33.39,33.3,33.36,112300.0
2006-05-10 11:05:00,33.36,33.37,33.35,33.36,35900.0,33.36,33.37,33.35,33.36,35900.0
2006-05-10 11:10:00,33.37,33.38,33.35,33.35,43900.0,33.37,33.38,33.35,33.35,43900.0
2006-05-10 11:15:00,33.36,33.49,33.35,33.49,49700.0,33.36,33.49,33.35,33.49,49700.0
2006-05-10 11:20:00,33.48,33.64,33.46,33.56,95400.0,33.48,33.64,33.46,33.56,95400.0
2006-05-10 11:25:00,33.55,33.56,33.49,33.54,69500.0,33.55,33.56,33.49,33.54,69500.0
2006-05-10 11:30:00,33.54,33.54,33.47,33.47,85800.0,33.54,33.54,33.47,33.47,85800.0
2006-05-10 11:35:00,33.48,33.52,33.48,33.5,19300.0,33.48,33.52,33.48,33.5,19300.0
2006-05-10 11:40:00,33.49,33.5,33.44,33.46,31000.0,33.49,33.5,33.44,33.46,31000.0
2006-05-10 11:45:00,33.44,33.46,33.33,33.44,65000.0,33.44,33.46,33.33,33.44,65000.0
2006-05-10 11:50:00,33.44,33.44,33.4,33.43,35700.0,33.44,33.44,33.4,33.43,35700.0
2006-05-10 11:55:00,33.43,33.51,33.42,33.51,32700.0,33.43,33.51,33.42,33.51,32700.0
2006-05-10 12:00:00,33.51,33.6,33.49,33.57,74200.0,33.51,33.6,33.49,33.57,74200.0
2006-05-10 12:05:00,33.57,33.58,33.47,33.47,30700.0,33.57,33.58,33.47,33.47,30700.0
2006-05-10 12:10:00,33.47,33.48,33.46,33.48,18200.0,33.47,33.48,33.46,33.48,18200.0
2006-05-10 12:15:00,33.47,33.5,33.45,33.49,24300.0,33.47,33.5,33.45,33.49,24300.0
2006-05-10 12:20:00,33.5,33.5,33.45,33.48,23400.0,33.5,33.5,33.45,33.48,23400.0
2006-05-10 12:25:00,33.49,33.54,33.48,33.54,39600.0,33.49,33.54,33.48,33.54,39600.0
2006-05-10 12:30:00,33.53,33.56,33.53,33.56,45200.0,33.53,33.56,33.53,33.56,45200.0
2006-05-10 12:35:00,33.56,33.59,33.55,33.57,28300.0,33.56,33.59,33.55,33.57,28300.0
2006-05-10 12:40:00,33.57,33.57,33.54,33.54,16700.0,33.57,33.57,33.54,33.54,16700.0
2006-05-10 12:45:00,33.54,33.55,33.51,33.52,12400.0,33.54,33.55,33.51,33.52,12400.0
2006-05-10 12:50:00,33.52,33.57,33.5,33.57,38000.0,33.52,33.57,33.5,33.57,38000.0
2006-05-10 12:55:00,33.57,33.59,33.55,33.56,16800.0,33.57,33.59,33.55,33.56,16800.0
2006-05-10 13:00:00,33.55,33.6,33.55,33.6,41300.0,33.55,33.6,33.55,33.6,41300.0
2006-05-10 13:05:00,33.6,33.6,33.58,33.6,19400.0,33.6,33.6,33.58,33.6,19400.0
2006-05-10 13:10:00,33.59,33.65,33.58,33.64,40000.0,33.59,33.65,33.58,33.64,40000.0
2006-05-10 13:15:00,33.64,33.73,33.64,33.67,64000.0,33.64,33.73,33.64,33.67,64000.0
2006-05-10 13:20:00,33.67,33.67,33.58,33.59,32600.0,33.67,33.67,33.58,33.59,32600.0
2006-05-10 13:25:00,33.58,33.59,33.55,33.59,25800.0,33.58,33.59,33.55,33.59,25800.0
2006-05-10 13:30:00,33.58,33.61,33.57,33.57,31200.0,33.58,33.61,33.57,33.57,31200.0
2006-05-10 13:35:00,33.58,33.58,33.54,33.54,19200.0,33.58,33.58,33.54,33.54,19200.0
2006-05-10 13:40:00,33.54,33.54,33.52,33.52,23300.0,33.54,33.54,33.52,33.52,23300.0
2006-05-10 13:45:00,33.52,33.53,33.39,33.39,44500.0,33.52,33.53,33.39,33.39,44500.0
2006-05-10 13:50:00,33.39,33.45,33.37,33.45,40300.0,33.39,33.45,33.37,33.45,40300.0
2006-05-10 13:55:00,33.45,33.51,33.45,33.5,32300.0,33.45,33.51,33.45,33.5,32300.0
2006-05-10 14:00:00,33.5,33.5,33.41,33.41,22900.0,33.5,33.5,33.41,33.41,22900.0
2006-05-10 14:05:00,33.42,33.43,33.41,33.42,12800.0,33.42,33.43,33.41,33.42,12800.0
2006-05-10 14:10:00,33.42,33.43,33.4,33.41,28400.0,33.42,33.43,33.4,33.41,28400.0
2006-05-10 14:15:00,33.4,33.55,33.33,33.5,200200.0,33.4,33.55,33.33,33.5,200200.0
2006-05-10 14:20:00,33.5,33.84,33.43,33.81,183700.0,33.5,33.84,33.43,33.81,183700.0
2006-05-10 14:25:00,33.83,33.87,33.52,33.57,239300.0,33.83,33.87,33.52,33.57,239300.0
2006-05-10 14:30:00,33.57,33.6,33.46,33.52,93700.0,33.57,33.6,33.46,33.52,93700.0
2006-05-10 14:35:00,33.52,33.53,33.42,33.45,63700.0,33.52,33.53,33.42,33.45,63700.0
2006-05-10 14:40:00,33.46,33.51,33.4,33.51,158300.0,33.46,33.51,33.4,33.51,158300.0
2006-05-10 14:45:00,33.49,33.61,33.41,33.42,84400.0,33.49,33.61,33.41,33.42,84400.0
2006-05-10 14:50:00,33.41,33.53,33.41,33.51,67500.0,33.41,33.53,33.41,33.51,67500.0
2006-05-10 14:55:00,33.51,33.51,33.45,33.51,40800.0,33.51,33.51,33.45,33.51,40800.0
2006-05-10 15:00:00,33.51,33.59,33.5,33.5,42100.0,33.51,33.59,33.5,33.5,42100.0
2006-05-10 15:05:00,33.51,33.6,33.46,33.52,37900.0,33.51,33.6,33.46,33.52,37900.0
2006-05-10 15:10:00,33.5,33.5,33.44,33.45,24900.0,33.5,33.5,33.44,33.45,24900.0
2006-05-10 15:15:00,33.46,33.53,33.44,33.52,30400.0,33.46,33.53,33.44,33.52,30400.0
2006-05-10 15:20:00,33.51,33.54,33.5,33.51,46100.0,33.51,33.54,33.5,33.51,46100.0
2006-05-10 15:25:00,33.53,33.61,33.48,33.5,116700.0,33.53,33.61,33.48,33.5,116700.0
2006-05-10 15:30:00,33.5,33.5,33.36,33.37,118600.0,33.5,33.5,33.36,33.37,118600.0
2006-05-10 15:35:00,33.37,33.4,33.35,33.37,236200.0,33.37,33.4,33.35,33.37,236200.0
2006-05-10 15:40:00,33.38,33.39,33.36,33.38,142400.0,33.38,33.39,33.36,33.38,142400.0
2006-05-10 15:45:00,33.37,33.41,33.36,33.39,114300.0,33.37,33.41,33.36,33.39,114300.0
2006-05-10 15:50:00,33.38,33.42,33.37,33.41,177000.0,33.38,33.42,33.37,33.41,177000.0
2006-05-10 15:55:00,33.41,33.45,33.38,33.38,84500.0,33.41,33.45,33.38,33.38,84500.0
2006-05-11 09:30:00,33.3,33.44,33.3,33.36,216100.0,33.3,33.44,33.3,33.36,216100.0
2006-05-11 09:35:00,33.37,33.49,33.34,33.49,29200.0,33.37,33.49,33.34,33.49,29200.0
2006-05-11 09:40:00,33.47,33.47,33.42,33.46,60800.0,33.47,33.47,33.42,33.46,60800.0
2006-05-11 09:45:00,33.44,33.52,33.39,33.39,45500.0,33.44,33.52,33.39,33.39,45500.0
2006-05-11 09:50:00,33.39,33.44,33.16,33.17,129100.0,33.39,33.44,33.16,33.17,129100.0
2006-05-11 09:55:00,33.19,33.3,33.16,33.27,57100.0,33.19,33.3,33.16,33.27,57100.0
2006-05-11 10:00:00,33.27,33.35,33.16,33.16,72100.0,33.27,33.35,33.16,33.16,72100.0
2006-05-11 10:05:00,33.17,33.35,33.06,33.06,106700.0,33.17,33.35,33.06,33.06,106700.0
2006-05-11 10:10:00,33.06,33.19,33.06,33.17,65400.0,33.06,33.19,33.06,33.17,65400.0
2006-05-11 10:15:00,33.16,33.17,33.09,33.09,42200.0,33.16,33.17,33.09,33.09,42200.0
2006-05-11 10:20:00,33.1,33.11,32.99,33.0,240700.0,33.1,33.11,32.99,33.0,240700.0
2006-05-11 10:25:00,33.04,33.1,32.92,32.96,209500.0,33.04,33.1,32.92,32.96,209500.0
2006-05-11 10:30:00,32.95,33.0,32.82,32.84,208500.0,32.95,33.0,32.82,32.84,208500.0
2006-05-11 10:35:00,32.84,32.85,32.67,32.7,203800.0,32.84,32.85,32.67,32.7,203800.0
2006-05-11 10:40:00,32.71,32.76,32.62,32.66,195200.0,32.71,32.76,32.62,32.66,195200.0
2006-05-11 10:45:00,32.66,32.76,32.66,32.74,83100.0,32.66,32.76,32.66,32.74,83100.0
2006-05-11 10:50:00,32.74,32.78,32.68,32.78,40200.0,32.74,32.78,32.68,32.78,40200.0
2006-05-11 10:55:00,32.78,32.84,32.72,32.75,50800.0,32.78,32.84,32.72,32.75,50800.0
2006-05-11 11:00:00,32.75,32.89,32.74,32.89,54600.0,32.75,32.89,32.74,32.89,54600.0
2006-05-11 11:05:00,32.9,32.95,32.89,32.9,47400.0,32.9,32.95,32.89,32.9,47400.0
2006-05-11 11:10:00,32.92,32.92,32.81,32.83,33500.0,32.92,32.92,32.81,32.83,33500.0
2006-05-11 11:15:00,32.84,32.86,32.79,32.84,53100.0,32.84,32.86,32.79,32.84,53100.0
2006-05-11 11:20:00,32.84,32.91,32.79,32.81,68400.0,32.84,32.91,32.79,32.81,68400.0
2006-05-11 11:25:00,32.81,32.84,32.76,32.82,39800.0,32.81,32.84,32.76,32.82,39800.0
2006-05-11 11:30:00,32.82,33.01,32.81,32.98,88100.0,32.82,33.01,32.81,32.98,88100.0
2006-05-11 11:35:00,32.97,33.05,32.96,32.96,56300.0,32.97,33.05,32.96,32.96,56300.0
2006-05-11 11:40:00,32.96,32.96,32.95,32.96,36500.0,32.96,32.96,32.95,32.96,36500.0
2006-05-11 11:45:00,32.96,32.98,32.9,32.96,52100.0,32.96,32.98,32.9,32.96,52100.0
2006-05-11 11:50:00,32.96,33.01,32.96,32.99,33200.0,32.96,33.01,32.96,32.99,33200.0
2006-05-11 11:55:00,32.99,33.01,32.97,33.01,30100.0,32.99,33.01,32.97,33.01,30100.0
2006-05-11 12:00:00,33.0,33.02,33.0,33.0,15800.0,33.0,33.02,33.0,33.0,15800.0
2006-05-11 12:05:00,33.0,33.05,32.96,32.97,33700.0,33.0,33.05,32.96,32.97,33700.0
2006-05-11 12:10:00,32.97,32.99,32.95,32.97,24900.0,32.97,32.99,32.95,32.97,24900.0
2006-05-11 12:15:00,32.98,33.05,32.9,33.0,81800.0,32.98,33.05,32.9,33.0,81800.0
2006-05-11 12:20:00,32.99,33.02,32.93,32.97,17600.0,32.99,33.02,32.93,32.97,17600.0
2006-05-11 12:25:00,32.95,32.97,32.9,32.91,8800.0,32.95,32.97,32.9,32.91,8800.0
2006-05-11 12:30:00,32.91,32.92,32.88,32.88,16500.0,32.91,32.92,32.88,32.88,16500.0
2006-05-11 12:35:00,32.89,32.93,32.89,32.9,26300.0,32.89,32.93,32.89,32.9,26300.0
2006-05-11 12:40:00,32.9,32.94,32.89,32.92,27500.0,32.9,32.94,32.89,32.92,27500.0
2006-05-11 12:45:00,32.93,33.0,32.93,33.0,22300.0,32.93,33.0,32.93,33.0,22300.0
2006-05-11 12:50:00,32.99,33.0,32.94,32.97,37000.0,32.99,33.0,32.94,32.97,37000.0
2006-05-11 12:55:00,32.99,33.01,32.95,32.95,36600.0,32.99,33.01,32.95,32.95,36600.0
2006-05-11 13:00:00,32.95,32.95,32.94,32.94,38000.0,32.95,32.95,32.94,32.94,38000.0
2006-05-11 13:05:00,32.95,32.96,32.93,32.95,34600.0,32.95,32.96,32.93,32.95,34600.0
2006-05-11 13:10:00,32.96,32.96,32.9,32.92,86400.0,32.96,32.96,32.9,32.92,86400.0
2006-05-11 13:15:00,32.92,32.95,32.89,32.9,47300.0,32.92,32.95,32.89,32.9,47300.0
2006-05-11 13:20:00,32.91,32.93,32.89,32.9,68200.0,32.91,32.93,32.89,32.9,68200.0
2006-05-11 13:25:00,32.9,32.92,32.87,32.91,50600.0,32.9,32.92,32.87,32.91,50600.0
2006-05-11 13:30:00,32.9,32.93,32.9,32.91,50500.0,32.9,32.93,32.9,32.91,50500.0
2006-05-11 13:35:00,32.9,32.98,32.9,32.94,67600.0,32.9,32.98,32.9,32.94,67600.0
2006-05-11 13:40:00,32.95,32.96,32.9,32.96,74700.0,32.95,32.96,32.9,32.96,74700.0
2006-05-11 13:45:00,32.96,32.96,32.89,32.89,46600.0,32.96,32.96,32.89,32.89,46600.0
2006-05-11 13:50:00,32.89,32.92,32.85,32.91,36400.0,32.89,32.92,32.85,32.91,36400.0
2006-05-11 13:55:00,32.91,32.95,32.91,32.91,61600.0,32.91,32.95,32.91,32.91,61600.0
2006-05-11 14:00:00,32.9,32.93,32.84,32.9,55000.0,32.9,32.93,32.84,32.9,55000.0
2006-05-11 14:05:00,32.89,32.9,32.84,32.86,108000.0,32.89,32.9,32.84,32.86,108000.0
2006-05-11 14:10:00,32.86,32.86,32.79,32.8,31500.0,32.86,32.86,32.79,32.8,31500.0
2006-05-11 14:15:00,32.8,32.81,32.78,32.8,19400.0,32.8,32.81,32.78,32.8,19400.0
2006-05-11 14:20:00,32.81,32.9,32.8,32.86,29700.0,32.81,32.9,32.8,32.86,29700.0
2006-05-11 14:25:00,32.85,32.91,32.84,32.91,28800.0,32.85,32.91,32.84,32.91,28800.0
2006-05-11 14:30:00,32.9,32.91,32.81,32.83,20500.0,32.9,32.91,32.81,32.83,20500.0
2006-05-11 14:35:00,32.84,32.86,32.8,32.83,31600.0,32.84,32.86,32.8,32.83,31600.0
2006-05-11 14:40:00,32.83,32.83,32.77,32.78,22300.0,32.83,32.83,32.77,32.78,22300.0
2006-05-11 14:45:00,32.78,32.82,32.75,32.75,30200.0,32.78,32.82,32.75,32.75,30200.0
2006-05-11 14:50:00,32.75,32.76,32.61,32.62,61900.0,32.75,32.76,32.61,32.62,61900.0
2006-05-11 14:55:00,32.62,32.9,32.56,32.6,80400.0,32.62,32.9,32.56,32.6,80400.0
2006-05-11 15:00:00,32.59,32.61,32.51,32.52,79700.0,32.59,32.61,32.51,32.52,79700.0
2006-05-11 15:05:00,32.52,32.53,32.4,32.44,194900.0,32.52,32.53,32.4,32.44,194900.0
2006-05-11 15:10:00,32.45,32.71,32.44,32.71,87000.0,32.45,32.71,32.44,32.71,87000.0
2006-05-11 15:15:00,32.71,32.71,32.68,32.7,33900.0,32.71,32.71,32.68,32.7,33900.0
2006-05-11 15:20:00,32.69,32.71,32.68,32.71,25900.0,32.69,32.71,32.68,32.71,25900.0
2006-05-11 15:25:00,32.7,32.72,32.62,32.62,60600.0,32.7,32.72,32.62,32.62,60600.0
2006-05-11 15:30:00,32.62,32.63,32.55,32.55,52300.0,32.62,32.63,32.55,32.55,52300.0
2006-05-11 15:35:00,32.55,32.63,32.4,32.63,108900.0,32.55,32.63,32.4,32.63,108900.0
2006-05-11 15:40:00,32.62,32.7,32.56,32.56,85600.0,32.62,32.7,32.56,32.56,85600.0
2006-05-11 15:45:00,32.55,32.58,32.55,32.56,33900.0,32.55,32.58,32.55,32.56,33900.0
2006-05-11 15:50:00,32.56,32.65,32.56,32.58,94400.0,32.56,32.65,32.56,32.58,94400.0
2006-05-11 15:55:00,32.58,32.67,32.53,32.62,165600.0,32.58,32.67,32.53,32.62,165600.0
2006-05-12 09:30:00,32.26,32.37,32.23,32.34,168600.0,32.26,32.37,32.23,32.34,168600.0
2006-05-12 09:35:00,32.34,32.37,32.04,32.15,88000.0,32.34,32.37,32.04,32.15,88000.0
2006-05-12 09:40:00,32.15,32.19,31.58,31.75,208700.0,32.15,32.19,31.58,31.75,208700.0
2006-05-12 09:45:00,31.75,32.21,31.74,32.12,203100.0,31.75,32.21,31.74,32.12,203100.0
2006-05-12 09:50:00,32.15,32.22,32.04,32.17,46300.0,32.15,32.22,32.04,32.17,46300.0
2006-05-12 09:55:00,32.19,32.24,32.16,32.23,57400.0,32.19,32.24,32.16,32.23,57400.0
2006-05-12 10:00:00,32.23,32.25,32.14,32.2,96000.0,32.23,32.25,32.14,32.2,96000.0
2006-05-12 10:05:00,32.2,32.21,32.0,32.06,71400.0,32.2,32.21,32.0,32.06,71400.0
2006-05-12 10:10:00,32.06,32.3,32.05,32.23,50300.0,32.06,32.3,32.05,32.23,50300.0
2006-05-12 10:15:00,32.22,32.25,32.11,32.12,35000.0,32.22,32.25,32.11,32.12,35000.0
2006-05-12 10:20:00,32.13,32.15,32.02,32.14,29300.0,32.13,32.15,32.02,32.14,29300.0
2006-05-12 10:25:00,32.15,32.21,32.14,32.21,24700.0,32.15,32.21,32.14,32.21,24700.0
2006-05-12 10:30:00,32.21,32.23,32.05,32.05,49000.0,32.21,32.23,32.05,32.05,49000.0
2006-05-12 10:35:00,32.06,32.21,32.05,32.2,23100.0,32.06,32.21,32.05,32.2,23100.0
2006-05-12 10:40:00,32.23,32.23,32.1,32.13,29200.0,32.23,32.23,32.1,32.13,29200.0
2006-05-12 10:45:00,32.13,32.13,32.07,32.08,35900.0,32.13,32.13,32.07,32.08,35900.0
2006-05-12 10:50:00,32.08,32.26,32.07,32.26,28400.0,32.08,32.26,32.07,32.26,28400.0
2006-05-12 10:55:00,32.24,32.24,32.11,32.19,57500.0,32.24,32.24,32.11,32.19,57500.0
2006-05-12 11:00:00,32.19,32.3,32.19,32.29,37200.0,32.19,32.3,32.19,32.29,37200.0
2006-05-12 11:05:00,32.29,32.29,32.21,32.29,60900.0,32.29,32.29,32.21,32.29,60900.0
2006-05-12 11:10:00,32.29,32.34,32.25,32.25,30000.0,32.29,32.34,32.25,32.25,30000.0
2006-05-12 11:15:00,32.25,32.27,32.21,32.25,18800.0,32.25,32.27,32.21,32.25,18800.0
2006-05-12 11:20:00,32.26,32.27,32.2,32.26,49700.0,32.26,32.27,32.2,32.26,49700.0
2006-05-12 11:25:00,32.25,32.27,32.23,32.23,18300.0,32.25,32.27,32.23,32.23,18300.0
2006-05-12 11:30:00,32.23,32.24,32.22,32.23,14800.0,32.23,32.24,32.22,32.23,14800.0
2006-05-12 11:35:00,32.22,32.27,32.15,32.17,21800.0,32.22,32.27,32.15,32.17,21800.0
2006-05-12 11:40:00,32.19,32.19,32.02,32.12,32000.0,32.19,32.19,32.02,32.12,32000.0
2006-05-12 11:45:00,32.12,32.28,32.12,32.23,23600.0,32.12,32.28,32.12,32.23,23600.0
2006-05-12 11:50:00,32.23,32.26,32.2,32.23,9100.0,32.23,32.26,32.2,32.23,9100.0
2006-05-12 11:55:00,32.25,32.28,32.25,32.26,21900.0,32.25,32.28,32.25,32.26,21900.0
2006-05-12 12:00:00,32.25,32.59,32.25,32.55,100900.0,32.25,32.59,32.25,32.55,100900.0
2006-05-12 12:05:00,32.55,32.56,32.46,32.46,14300.0,32.55,32.56,32.46,32.46,14300.0
2006-05-12 12:10:00,32.47,32.48,32.45,32.46,10700.0,32.47,32.48,32.45,32.46,10700.0
2006-05-12 12:15:00,32.46,32.47,32.45,32.47,12500.0,32.46,32.47,32.45,32.47,12500.0
2006-05-12 12:20:00,32.47,32.48,32.45,32.45,12200.0,32.47,32.48,32.45,32.45,12200.0
2006-05-12 12:25:00,32.45,32.46,32.42,32.42,15300.0,32.45,32.46,32.42,32.42,15300.0
2006-05-12 12:30:00,32.42,32.42,32.06,32.11,77200.0,32.42,32.42,32.06,32.11,77200.0
2006-05-12 12:35:00,32.11,32.13,32.07,32.09,23600.0,32.11,32.13,32.07,32.09,23600.0
2006-05-12 12:40:00,32.1,32.19,32.09,32.17,18900.0,32.1,32.19,32.09,32.17,18900.0
2006-05-12 12:45:00,32.17,32.17,32.14,32.15,13400.0,32.17,32.17,32.14,32.15,13400.0
2006-05-12 12:50:00,32.14,32.15,32.01,32.05,29000.0,32.14,32.15,32.01,32.05,29000.0
2006-05-12 12:55:00,32.06,32.09,32.03,32.08,35800.0,32.06,32.09,32.03,32.08,35800.0
2006-05-12 13:00:00,32.08,32.09,32.02,32.04,32600.0,32.08,32.09,32.02,32.04,32600.0
2006-05-12 13:05:00,32.04,32.05,32.0,32.0,19200.0,32.04,32.05,32.0,32.0,19200.0
2006-05-12 13:10:00,32.01,32.08,32.0,32.02,26000.0,32.01,32.08,32.0,32.02,26000.0
2006-05-12 13:15:00,32.02,32.08,32.0,32.07,18100.0,32.02,32.08,32.0,32.07,18100.0
2006-05-12 13:20:00,32.08,32.09,32.06,32.08,14800.0,32.08,32.09,32.06,32.08,14800.0
2006-05-12 13:25:00,32.08,32.09,32.07,32.08,9600.0,32.08,32.09,32.07,32.08,9600.0
2006-05-12 13:30:00,32.07,32.1,32.07,32.08,30100.0,32.07,32.1,32.07,32.08,30100.0
2006-05-12 13:35:00,32.09,32.13,32.08,32.1,20000.0,32.09,32.13,32.08,32.1,20000.0
2006-05-12 13:40:00,32.1,32.14,32.1,32.13,15300.0,32.1,32.14,32.1,32.13,15300.0
2006-05-12 13:45:00,32.13,32.24,32.11,32.23,34200.0,32.13,32.24,32.11,32.23,34200.0
2006-05-12 13:50:00,32.23,32.25,32.22,32.25,28100.0,32.23,32.25,32.22,32.25,28100.0
2006-05-12 13:55:00,32.25,32.26,32.21,32.21,12100.0,32.25,32.26,32.21,32.21,12100.0
2006-05-12 14:00:00,32.21,32.21,32.2,32.21,9500.0,32.21,32.21,32.2,32.21,9500.0
2006-05-12 14:05:00,32.2,32.27,32.18,32.2,45900.0,32.2,32.27,32.18,32.2,45900.0
2006-05-12 14:10:00,32.2,32.41,32.15,32.31,97800.0,32.2,32.41,32.15,32.31,97800.0
2006-05-12 14:15:00,32.31,32.32,32.2,32.27,23000.0,32.31,32.32,32.2,32.27,23000.0
2006-05-12 14:20:00,32.26,32.33,32.22,32.29,45400.0,32.26,32.33,32.22,32.29,45400.0
2006-05-12 14:25:00,32.3,32.36,32.14,32.2,32100.0,32.3,32.36,32.14,32.2,32100.0
2006-05-12 14:30:00,32.18,32.18,32.0,32.03,77800.0,32.18,32.18,32.0,32.03,77800.0
2006-05-12 14:35:00,32.04,32.12,32.04,32.12,31100.0,32.04,32.12,32.04,32.12,31100.0
2006-05-12 14:40:00,32.13,32.17,32.12,32.13,25700.0,32.13,32.17,32.12,32.13,25700.0
2006-05-12 14:45:00,32.13,32.15,32.1,32.13,22300.0,32.13,32.15,32.1,32.13,22300.0
2006-05-12 14:50:00,32.13,32.13,31.97,32.02,38500.0,32.13,32.13,31.97,32.02,38500.0
2006-05-12 14:55:00,32.02,32.07,32.02,32.03,22500.0,32.02,32.07,32.02,32.03,22500.0
2006-05-12 15:00:00,32.03,32.1,32.03,32.05,62500.0,32.03,32.1,32.03,32.05,62500.0
2006-05-12 15:05:00,32.05,32.08,32.02,32.02,69800.0,32.05,32.08,32.02,32.02,69800.0
2006-05-12 15:10:00,32.02,32.04,32.0,32.02,29300.0,32.02,32.04,32.0,32.02,29300.0
2006-05-12 15:15:00,32.02,32.03,31.99,32.03,57100.0,32.02,32.03,31.99,32.03,57100.0
2006-05-12 15:20:00,32.03,32.1,32.02,32.09,23000.0,32.03,32.1,32.02,32.09,23000.0
2006-05-12 15:25:00,32.09,32.09,32.05,32.06,37200.0,32.09,32.09,32.05,32.06,37200.0
2006-05-12 15:30:00,32.05,32.06,32.0,32.01,36000.0,32.05,32.06,32.0,32.01,36000.0
2006-05-12 15:35:00,32.01,32.03,31.99,32.0,59200.0,32.01,32.03,31.99,32.0,59200.0
2006-05-12 15:40:00,32.01,32.01,31.92,31.93,66100.0,32.01,32.01,31.92,31.93,66100.0
2006-05-12 15:45:00,31.93,32.01,31.93,32.01,60700.0,31.93,32.01,31.93,32.01,60700.0
2006-05-12 15:50:00,32.01,32.01,31.9,31.91,95400.0,32.01,32.01,31.9,31.91,95400.0
2006-05-12 15:55:00,31.92,31.93,31.88,31.91,175200.0,31.92,31.93,31.88,31.91,175200.0
2006-05-15 09:30:00,31.88,31.97,31.73,31.83,176600.0,31.88,31.97,31.73,31.83,176600.0
2006-05-15 09:35:00,31.84,31.92,31.74,31.84,34100.0,31.84,31.92,31.74,31.84,34100.0
2006-05-15 09:40:00,31.86,31.92,31.83,31.87,37600.0,31.86,31.92,31.83,31.87,37600.0
2006-05-15 09:45:00,31.87,31.87,31.76,31.82,41800.0,31.87,31.87,31.76,31.82,41800.0
2006-05-15 09:50:00,31.81,31.86,31.79,31.83,35800.0,31.81,31.86,31.79,31.83,35800.0
2006-05-15 09:55:00,31.82,31.85,31.79,31.84,33500.0,31.82,31.85,31.79,31.84,33500.0
2006-05-15 10:00:00,31.84,31.85,31.78,31.83,61800.0,31.84,31.85,31.78,31.83,61800.0
2006-05-15 10:05:00,31.84,31.87,31.81,31.87,33600.0,31.84,31.87,31.81,31.87,33600.0
2006-05-15 10:10:00,31.86,31.91,31.82,31.87,30400.0,31.86,31.91,31.82,31.87,30400.0
2006-05-15 10:15:00,31.88,31.91,31.84,31.89,50600.0,31.88,31.91,31.84,31.89,50600.0
2006-05-15 10:20:00,31.9,31.92,31.72,31.78,99800.0,31.9,31.92,31.72,31.78,99800.0
2006-05-15 10:25:00,31.77,31.91,31.7,31.9,65400.0,31.77,31.91,31.7,31.9,65400.0
2006-05-15 10:30:00,31.9,32.0,31.81,31.98,69200.0,31.9,32.0,31.81,31.98,69200.0
2006-05-15 10:35:00,31.99,32.05,31.93,32.04,60800.0,31.99,32.05,31.93,32.04,60800.0
2006-05-15 10:40:00,32.04,32.1,32.0,32.06,90600.0,32.04,32.1,32.0,32.06,90600.0
2006-05-15 10:45:00,32.05,32.08,32.0,32.06,42400.0,32.05,32.08,32.0,32.06,42400.0
2006-05-15 10:50:00,32.05,32.08,32.0,32.06,53600.0,32.05,32.08,32.0,32.06,53600.0
2006-05-15 10:55:00,32.06,32.1,32.01,32.06,85600.0,32.06,32.1,32.01,32.06,85600.0
2006-05-15 11:00:00,32.06,32.11,32.03,32.1,33000.0,32.06,32.11,32.03,32.1,33000.0
2006-05-15 11:05:00,32.1,32.12,32.05,32.08,39900.0,32.1,32.12,32.05,32.08,39900.0
2006-05-15 11:10:00,32.07,32.18,32.07,32.13,37900.0,32.07,32.18,32.07,32.13,37900.0
2006-05-15 11:15:00,32.13,32.18,32.12,32.18,45300.0,32.13,32.18,32.12,32.18,45300.0
2006-05-15 11:20:00,32.17,32.18,32.1,32.1,16600.0,32.17,32.18,32.1,32.1,16600.0
2006-05-15 11:25:00,32.1,32.18,32.05,32.16,50400.0,32.1,32.18,32.05,32.16,50400.0
2006-05-15 11:30:00,32.17,32.18,32.16,32.16,33300.0,32.17,32.18,32.16,32.16,33300.0
2006-05-15 11:35:00,32.16,32.17,32.07,32.14,31100.0,32.16,32.17,32.07,32.14,31100.0
2006-05-15 11:40:00,32.15,32.16,32.14,32.14,32800.0,32.15,32.16,32.14,32.14,32800.0
2006-05-15 11:45:00,32.15,32.16,32.12,32.15,30200.0,32.15,32.16,32.12,32.15,30200.0
2006-05-15 11:50:00,32.15,32.25,32.15,32.25,45100.0,32.15,32.25,32.15,32.25,45100.0
2006-05-15 11:55:00,32.25,32.26,32.21,32.24,33300.0,32.25,32.26,32.21,32.24,33300.0
2006-05-15 12:00:00,32.24,32.25,32.22,32.22,42300.0,32.24,32.25,32.22,32.22,42300.0
2006-05-15 12:05:00,32.23,32.34,32.21,32.3,77300.0,32.23,32.34,32.21,32.3,77300.0
2006-05-15 12:10:00,32.31,32.39,32.28,32.38,75500.0,32.31,32.39,32.28,32.38,75500.0
2006-05-15 12:15:00,32.39,32.39,32.28,32.28,59700.0,32.39,32.39,32.28,32.28,59700.0
2006-05-15 12:20:00,32.29,32.32,32.26,32.31,34900.0,32.29,32.32,32.26,32.31,34900.0
2006-05-15 12:25:00,32.32,32.36,32.31,32.35,22500.0,32.32,32.36,32.31,32.35,22500.0
2006-05-15 12:30:00,32.35,32.39,32.22,32.23,33300.0,32.35,32.39,32.22,32.23,33300.0
2006-05-15 12:35:00,32.22,32.24,32.13,32.17,40000.0,32.22,32.24,32.13,32.17,40000.0
2006-05-15 12:40:00,32.17,32.27,32.17,32.2,35800.0,32.17,32.27,32.17,32.2,35800.0
2006-05-15 12:45:00,32.21,32.21,32.11,32.12,40500.0,32.21,32.21,32.11,32.12,40500.0
2006-05-15 12:50:00,32.12,32.12,32.09,32.11,31100.0,32.12,32.12,32.09,32.11,31100.0
2006-05-15 12:55:00,32.12,32.17,32.1,32.15,26000.0,32.12,32.17,32.1,32.15,26000.0
2006-05-15 13:00:00,32.16,32.18,32.1,32.13,40800.0,32.16,32.18,32.1,32.13,40800.0
2006-05-15 13:05:00,32.14,32.17,32.12,32.14,17400.0,32.14,32.17,32.12,32.14,17400.0
2006-05-15 13:10:00,32.14,32.15,32.1,32.11,33600.0,32.14,32.15,32.1,32.11,33600.0
2006-05-15 13:15:00,32.11,32.11,32.08,32.09,42200.0,32.11,32.11,32.08,32.09,42200.0
2006-05-15 13:20:00,32.09,32.14,32.08,32.12,60400.0,32.09,32.14,32.08,32.12,60400.0
2006-05-15 13:25:00,32.11,32.15,32.06,32.08,56000.0,32.11,32.15,32.06,32.08,56000.0
2006-05-15 13:30:00,32.08,32.09,32.04,32.04,46600.0,32.08,32.09,32.04,32.04,46600.0
2006-05-15 13:35:00,32.04,32.12,32.04,32.1,38000.0,32.04,32.12,32.04,32.1,38000.0
2006-05-15 13:40:00,32.1,32.13,32.07,32.13,20600.0,32.1,32.13,32.07,32.13,20600.0
2006-05-15 13:45:00,32.14,32.15,32.1,32.12,37600.0,32.14,32.15,32.1,32.12,37600.0
2006-05-15 13:50:00,32.12,32.12,31.98,32.01,106100.0,32.12,32.12,31.98,32.01,106100.0
2006-05-15 13:55:00,32.0,32.03,31.98,32.0,44400.0,32.0,32.03,31.98,32.0,44400.0
2006-05-15 14:00:00,32.01,32.14,32.0,32.11,48400.0,32.01,32.14,32.0,32.11,48400.0
2006-05-15 14:05:00,32.11,32.15,32.1,32.11,15900.0,32.11,32.15,32.1,32.11,15900.0
2006-05-15 14:10:00,32.1,32.13,31.99,32.01,31600.0,32.1,32.13,31.99,32.01,31600.0
2006-05-15 14:15:00,32.02,32.07,31.98,32.07,33200.0,32.02,32.07,31.98,32.07,33200.0
2006-05-15 14:20:00,32.07,32.11,32.07,32.1,15000.0,32.07,32.11,32.07,32.1,15000.0
2006-05-15 14:25:00,32.11,32.22,32.11,32.2,42800.0,32.11,32.22,32.11,32.2,42800.0
2006-05-15 14:30:00,32.2,32.28,32.18,32.24,46200.0,32.2,32.28,32.18,32.24,46200.0
2006-05-15 14:35:00,32.24,32.26,32.15,32.17,31200.0,32.24,32.26,32.15,32.17,31200.0
2006-05-15 14:40:00,32.18,32.2,32.04,32.07,23600.0,32.18,32.2,32.04,32.07,23600.0
2006-05-15 14:45:00,32.06,32.07,32.03,32.03,35800.0,32.06,32.07,32.03,32.03,35800.0
2006-05-15 14:50:00,32.03,32.06,32.03,32.05,30400.0,32.03,32.06,32.03,32.05,30400.0
2006-05-15 14:55:00,32.04,32.08,32.04,32.05,53000.0,32.04,32.08,32.04,32.05,53000.0
2006-05-15 15:00:00,32.05,32.09,32.05,32.06,33300.0,32.05,32.09,32.05,32.06,33300.0
2006-05-15 15:05:00,32.05,32.11,32.05,32.08,48900.0,32.05,32.11,32.05,32.08,48900.0
2006-05-15 15:10:00,32.08,32.19,32.03,32.18,108400.0,32.08,32.19,32.03,32.18,108400.0
2006-05-15 15:15:00,32.18,32.21,32.13,32.16,75000.0,32.18,32.21,32.13,32.16,75000.0
2006-05-15 15:20:00,32.16,32.16,32.05,32.08,52700.0,32.16,32.16,32.05,32.08,52700.0
2006-05-15 15:25:00,32.07,32.15,32.07,32.14,43700.0,32.07,32.15,32.07,32.14,43700.0
2006-05-15 15:30:00,32.15,32.17,32.08,32.17,81300.0,32.15,32.17,32.08,32.17,81300.0
2006-05-15 15:35:00,32.17,32.17,32.07,32.08,56500.0,32.17,32.17,32.07,32.08,56500.0
2006-05-15 15:40:00,32.08,32.11,32.06,32.07,37000.0,32.08,32.11,32.06,32.07,37000.0
2006-05-15 15:45:00,32.08,32.17,32.07,32.11,88000.0,32.08,32.17,32.07,32.11,88000.0
2006-05-15 15:50:00,32.12,32.25,32.12,32.19,98000.0,32.12,32.25,32.12,32.19,98000.0
2006-05-15 15:55:00,32.19,32.23,32.18,32.19,154400.0,32.19,32.23,32.18,32.19,154400.0
2006-05-16 09:30:00,32.7,32.93,32.55,32.71,349300.0,32.7,32.93,32.55,32.71,349300.0
2006-05-16 09:35:00,32.72,32.82,32.52,32.79,110900.0,32.72,32.82,32.52,32.79,110900.0
2006-05-16 09:40:00,32.8,32.93,32.79,32.89,145200.0,32.8,32.93,32.79,32.89,145200.0
2006-05-16 09:45:00,32.9,32.9,32.66,32.78,110900.0,32.9,32.9,32.66,32.78,110900.0
2006-05-16 09:50:00,32.78,32.79,32.77,32.78,61700.0,32.78,32.79,32.77,32.78,61700.0
2006-05-16 09:55:00,32.79,32.8,32.75,32.77,74600.0,32.79,32.8,32.75,32.77,74600.0
2006-05-16 10:00:00,32.77,32.82,32.59,32.77,116000.0,32.77,32.82,32.59,32.77,116000.0
2006-05-16 10:05:00,32.76,32.8,32.75,32.79,161900.0,32.76,32.8,32.75,32.79,161900.0
2006-05-16 10:10:00,32.79,32.79,32.63,32.65,75800.0,32.79,32.79,32.63,32.65,75800.0
2006-05-16 10:15:00,32.66,32.67,32.56,32.66,117700.0,32.66,32.67,32.56,32.66,117700.0
2006-05-16 10:20:00,32.66,32.7,32.62,32.64,160900.0,32.66,32.7,32.62,32.64,160900.0
2006-05-16 10:25:00,32.63,32.71,32.63,32.68,73700.0,32.63,32.71,32.63,32.68,73700.0
2006-05-16 10:30:00,32.69,32.71,32.68,32.71,39400.0,32.69,32.71,32.68,32.71,39400.0
2006-05-16 10:35:00,32.71,32.71,32.63,32.63,91600.0,32.71,32.71,32.63,32.63,91600.0
2006-05-16 10:40:00,32.62,32.68,32.57,32.68,95900.0,32.62,32.68,32.57,32.68,95900.0
2006-05-16 10:45:00,32.68,32.72,32.67,32.72,66200.0,32.68,32.72,32.67,32.72,66200.0
2006-05-16 10:50:00,32.72,32.75,32.69,32.69,78800.0,32.72,32.75,32.69,32.69,78800.0
2006-05-16 10:55:00,32.7,32.7,32.65,32.65,32300.0,32.7,32.7,32.65,32.65,32300.0
2006-05-16 11:00:00,32.65,32.65,32.58,32.59,56600.0,32.65,32.65,32.58,32.59,56600.0
2006-05-16 11:05:00,32.59,32.6,32.55,32.57,65300.0,32.59,32.6,32.55,32.57,65300.0
2006-05-16 11:10:00,32.56,32.57,32.47,32.5,49500.0,32.56,32.57,32.47,32.5,49500.0
2006-05-16 11:15:00,32.49,32.64,32.49,32.63,40000.0,32.49,32.64,32.49,32.63,40000.0
2006-05-16 11:20:00,32.63,32.64,32.58,32.6,49300.0,32.63,32.64,32.58,32.6,49300.0
2006-05-16 11:25:00,32.59,32.6,32.56,32.56,24600.0,32.59,32.6,32.56,32.56,24600.0
2006-05-16 11:30:00,32.56,32.56,32.47,32.48,110700.0,32.56,32.56,32.47,32.48,110700.0
2006-05-16 11:35:00,32.48,32.61,32.47,32.59,50700.0,32.48,32.61,32.47,32.59,50700.0
2006-05-16 11:40:00,32.59,32.6,32.41,32.42,73400.0,32.59,32.6,32.41,32.42,73400.0
2006-05-16 11:45:00,32.42,32.52,32.42,32.52,51900.0,32.42,32.52,32.42,32.52,51900.0
2006-05-16 11:50:00,32.51,32.52,32.48,32.5,40300.0,32.51,32.52,32.48,32.5,40300.0
2006-05-16 11:55:00,32.51,32.54,32.5,32.53,54400.0,32.51,32.54,32.5,32.53,54400.0
2006-05-16 12:00:00,32.53,32.53,32.52,32.53,20700.0,32.53,32.53,32.52,32.53,20700.0
2006-05-16 12:05:00,32.52,32.53,32.52,32.53,38000.0,32.52,32.53,32.52,32.53,38000.0
2006-05-16 12:10:00,32.53,32.53,32.52,32.52,53700.0,32.53,32.53,32.52,32.52,53700.0
2006-05-16 12:15:00,32.52,32.52,32.46,32.47,40800.0,32.52,32.52,32.46,32.47,40800.0
2006-05-16 12:20:00,32.47,32.47,32.45,32.45,69900.0,32.47,32.47,32.45,32.45,69900.0
2006-05-16 12:25:00,32.45,32.47,32.45,32.47,16300.0,32.45,32.47,32.45,32.47,16300.0
2006-05-16 12:30:00,32.47,32.51,32.47,32.51,40900.0,32.47,32.51,32.47,32.51,40900.0
2006-05-16 12:35:00,32.51,32.57,32.5,32.55,61300.0,32.51,32.57,32.5,32.55,61300.0
2006-05-16 12:40:00,32.56,32.56,32.5,32.5,14900.0,32.56,32.56,32.5,32.5,14900.0
2006-05-16 12:45:00,32.5,32.53,32.44,32.47,30500.0,32.5,32.53,32.44,32.47,30500.0
2006-05-16 12:50:00,32.47,32.48,32.44,32.44,23200.0,32.47,32.48,32.44,32.44,23200.0
2006-05-16 12:55:00,32.45,32.49,32.4,32.41,131900.0,32.45,32.49,32.4,32.41,131900.0
2006-05-16 13:00:00,32.41,32.62,32.4,32.61,110800.0,32.41,32.62,32.4,32.61,110800.0
2006-05-16 13:05:00,32.62,32.63,32.59,32.62,52500.0,32.62,32.63,32.59,32.62,52500.0
2006-05-16 13:10:00,32.62,32.8,32.62,32.8,69900.0,32.62,32.8,32.62,32.8,69900.0
2006-05-16 13:15:00,32.79,32.79,32.65,32.67,36600.0,32.79,32.79,32.65,32.67,36600.0
2006-05-16 13:20:00,32.67,32.71,32.67,32.69,13100.0,32.67,32.71,32.67,32.69,13100.0
2006-05-16 13:25:00,32.69,32.7,32.67,32.68,15900.0,32.69,32.7,32.67,32.68,15900.0
2006-05-16 13:30:00,32.68,32.69,32.67,32.68,19700.0,32.68,32.69,32.67,32.68,19700.0
2006-05-16 13:35:00,32.68,32.72,32.68,32.71,39900.0,32.68,32.72,32.68,32.71,39900.0
2006-05-16 13:40:00,32.71,32.72,32.67,32.68,22700.0,32.71,32.72,32.67,32.68,22700.0
2006-05-16 13:45:00,32.68,32.69,32.61,32.64,36700.0,32.68,32.69,32.61,32.64,36700.0
2006-05-16 13:50:00,32.64,32.66,32.58,32.6,26000.0,32.64,32.66,32.58,32.6,26000.0
2006-05-16 13:55:00,32.6,32.65,32.6,32.64,20000.0,32.6,32.65,32.6,32.64,20000.0
2006-05-16 14:00:00,32.65,32.65,32.61,32.65,32100.0,32.65,32.65,32.61,32.65,32100.0
2006-05-16 14:05:00,32.64,32.65,32.63,32.65,43900.0,32.64,32.65,32.63,32.65,43900.0
2006-05-16 14:10:00,32.65,32.71,32.61,32.61,86900.0,32.65,32.71,32.61,32.61,86900.0
2006-05-16 14:15:00,32.61,32.62,32.58,32.6,50300.0,32.61,32.62,32.58,32.6,50300.0
2006-05-16 14:20:00,32.6,32.6,32.58,32.59,16600.0,32.6,32.6,32.58,32.59,16600.0
2006-05-16 14:25:00,32.58,32.59,32.5,32.52,65900.0,32.58,32.59,32.5,32.52,65900.0
2006-05-16 14:30:00,32.53,32.55,32.5,32.53,89100.0,32.53,32.55,32.5,32.53,89100.0
2006-05-16 14:35:00,32.52,32.58,32.52,32.56,28100.0,32.52,32.58,32.52,32.56,28100.0
2006-05-16 14:40:00,32.57,32.59,32.52,32.53,20500.0,32.57,32.59,32.52,32.53,20500.0
2006-05-16 14:45:00,32.52,32.56,32.52,32.55,22400.0,32.52,32.56,32.52,32.55,22400.0
2006-05-16 14:50:00,32.56,32.56,32.54,32.56,29100.0,32.56,32.56,32.54,32.56,29100.0
2006-05-16 14:55:00,32.55,32.57,32.51,32.54,49500.0,32.55,32.57,32.51,32.54,49500.0
2006-05-16 15:00:00,32.54,32.55,32.52,32.54,62600.0,32.54,32.55,32.52,32.54,62600.0
2006-05-16 15:05:00,32.54,32.54,32.51,32.53,89600.0,32.54,32.54,32.51,32.53,89600.0
2006-05-16 15:10:00,32.53,32.53,32.5,32.52,31700.0,32.53,32.53,32.5,32.52,31700.0
2006-05-16 15:15:00,32.51,32.52,32.4,32.43,69800.0,32.51,32.52,32.4,32.43,69800.0
2006-05-16 15:20:00,32.42,32.42,32.32,32.35,73400.0,32.42,32.42,32.32,32.35,73400.0
2006-05-16 15:25:00,32.35,32.35,32.31,32.32,61800.0,32.35,32.35,32.31,32.32,61800.0
2006-05-16 15:30:00,32.32,32.37,32.31,32.37,83700.0,32.32,32.37,32.31,32.37,83700.0
2006-05-16 15:35:00,32.37,32.38,32.34,32.34,60400.0,32.37,32.38,32.34,32.34,60400.0
2006-05-16 15:40:00,32.36,32.37,32.3,32.31,87000.0,32.36,32.37,32.3,32.31,87000.0
2006-05-16 15:45:00,32.3,32.31,32.22,32.29,142300.0,32.3,32.31,32.22,32.29,142300.0
2006-05-16 15:50:00,32.28,32.29,32.25,32.25,131900.0,32.28,32.29,32.25,32.25,131900.0
2006-05-16 15:55:00,32.25,32.31,32.23,32.27,214700.0,32.25,32.31,32.23,32.27,214700.0
2006-05-17 09:30:00,31.95,32.2,31.86,31.94,215700.0,31.95,32.2,31.86,31.94,215700.0
2006-05-17 09:35:00,31.96,32.15,31.95,32.02,95700.0,31.96,32.15,31.95,32.02,95700.0
2006-05-17 09:40:00,32.02,32.04,31.9,32.0,130000.0,32.02,32.04,31.9,32.0,130000.0
2006-05-17 09:45:00,32.01,32.04,31.92,31.97,148400.0,32.01,32.04,31.92,31.97,148400.0
2006-05-17 09:50:00,31.96,32.01,31.88,31.93,241900.0,31.96,32.01,31.88,31.93,241900.0
2006-05-17 09:55:00,31.93,31.93,31.75,31.84,101100.0,31.93,31.93,31.75,31.84,101100.0
2006-05-17 10:00:00,31.86,31.98,31.81,31.96,146400.0,31.86,31.98,31.81,31.96,146400.0
2006-05-17 10:05:00,31.96,32.0,31.9,31.95,187500.0,31.96,32.0,31.9,31.95,187500.0
2006-05-17 10:10:00,31.96,31.96,31.88,31.91,103000.0,31.96,31.96,31.88,31.91,103000.0
2006-05-17 10:15:00,31.89,31.9,31.71,31.75,185900.0,31.89,31.9,31.71,31.75,185900.0
2006-05-17 10:20:00,31.75,31.76,31.69,31.7,106300.0,31.75,31.76,31.69,31.7,106300.0
2006-05-17 10:25:00,31.7,31.95,31.7,31.81,195000.0,31.7,31.95,31.7,31.81,195000.0
2006-05-17 10:30:00,31.82,31.91,31.79,31.9,203200.0,31.82,31.91,31.79,31.9,203200.0
2006-05-17 10:35:00,31.89,31.95,31.81,31.82,36700.0,31.89,31.95,31.81,31.82,36700.0
2006-05-17 10:40:00,31.83,31.9,31.81,31.9,44400.0,31.83,31.9,31.81,31.9,44400.0
2006-05-17 10:45:00,31.89,31.9,31.82,31.87,59000.0,31.89,31.9,31.82,31.87,59000.0
2006-05-17 10:50:00,31.85,31.87,31.81,31.82,34300.0,31.85,31.87,31.81,31.82,34300.0
2006-05-17 10:55:00,31.82,31.82,31.76,31.81,105200.0,31.82,31.82,31.76,31.81,105200.0
2006-05-17 11:00:00,31.8,31.84,31.7,31.74,133000.0,31.8,31.84,31.7,31.74,133000.0
2006-05-17 11:05:00,31.74,31.76,31.7,31.7,41900.0,31.74,31.76,31.7,31.7,41900.0
2006-05-17 11:10:00,31.7,31.82,31.6,31.61,123500.0,31.7,31.82,31.6,31.61,123500.0
2006-05-17 11:15:00,31.61,31.69,31.58,31.67,147600.0,31.61,31.69,31.58,31.67,147600.0
2006-05-17 11:20:00,31.67,31.67,31.63,31.63,63300.0,31.67,31.67,31.63,31.63,63300.0
2006-05-17 11:25:00,31.64,31.82,31.57,31.6,99500.0,31.64,31.82,31.57,31.6,99500.0
2006-05-17 11:30:00,31.6,31.81,31.57,31.75,80300.0,31.6,31.81,31.57,31.75,80300.0
2006-05-17 11:35:00,31.75,31.79,31.64,31.78,103600.0,31.75,31.79,31.64,31.78,103600.0
2006-05-17 11:40:00,31.78,31.95,31.67,31.79,151700.0,31.78,31.95,31.67,31.79,151700.0
2006-05-17 11:45:00,31.79,31.81,31.58,31.59,129900.0,31.79,31.81,31.58,31.59,129900.0
2006-05-17 11:50:00,31.59,31.7,31.59,31.7,28000.0,31.59,31.7,31.59,31.7,28000.0
2006-05-17 11:55:00,31.71,31.76,31.59,31.61,69200.0,31.71,31.76,31.59,31.61,69200.0
2006-05-17 12:00:00,31.6,31.64,31.6,31.63,37100.0,31.6,31.64,31.6,31.63,37100.0
2006-05-17 12:05:00,31.64,31.7,31.63,31.66,55400.0,31.64,31.7,31.63,31.66,55400.0
2006-05-17 12:10:00,31.66,31.7,31.65,31.7,36900.0,31.66,31.7,31.65,31.7,36900.0
2006-05-17 12:15:00,31.7,31.79,31.69,31.79,68400.0,31.7,31.79,31.69,31.79,68400.0
2006-05-17 12:20:00,31.8,31.81,31.77,31.79,24600.0,31.8,31.81,31.77,31.79,24600.0
2006-05-17 12:25:00,31.79,31.8,31.7,31.76,39300.0,31.79,31.8,31.7,31.76,39300.0
2006-05-17 12:30:00,31.76,31.77,31.76,31.77,27400.0,31.76,31.77,31.76,31.77,27400.0
2006-05-17 12:35:00,31.77,31.77,31.76,31.77,28600.0,31.77,31.77,31.76,31.77,28600.0
2006-05-17 12:40:00,31.76,31.78,31.73,31.73,72900.0,31.76,31.78,31.73,31.73,72900.0
2006-05-17 12:45:00,31.73,31.75,31.61,31.7,43200.0,31.73,31.75,31.61,31.7,43200.0
2006-05-17 12:50:00,31.7,31.7,31.6,31.63,34300.0,31.7,31.7,31.6,31.63,34300.0
2006-05-17 12:55:00,31.63,31.67,31.62,31.67,105100.0,31.63,31.67,31.62,31.67,105100.0
2006-05-17 13:00:00,31.68,31.75,31.68,31.72,29200.0,31.68,31.75,31.68,31.72,29200.0
2006-05-17 13:05:00,31.72,31.8,31.67,31.77,52600.0,31.72,31.8,31.67,31.77,52600.0
2006-05-17 13:10:00,31.77,31.8,31.65,31.66,49800.0,31.77,31.8,31.65,31.66,49800.0
2006-05-17 13:15:00,31.65,31.67,31.65,31.67,11400.0,31.65,31.67,31.65,31.67,11400.0
2006-05-17 13:20:00,31.67,31.67,31.6,31.62,25200.0,31.67,31.67,31.6,31.62,25200.0
2006-05-17 13:25:00,31.62,31.62,31.56,31.56,57200.0,31.62,31.62,31.56,31.56,57200.0
2006-05-17 13:30:00,31.56,31.58,31.56,31.57,40900.0,31.56,31.58,31.56,31.57,40900.0
2006-05-17 13:35:00,31.57,31.57,31.5,31.56,88500.0,31.57,31.57,31.5,31.56,88500.0
2006-05-17 13:40:00,31.56,31.57,31.5,31.56,108900.0,31.56,31.57,31.5,31.56,108900.0
2006-05-17 13:45:00,31.56,31.57,31.51,31.55,80600.0,31.56,31.57,31.51,31.55,80600.0
2006-05-17 13:50:00,31.54,31.6,31.54,31.6,49200.0,31.54,31.6,31.54,31.6,49200.0
2006-05-17 13:55:00,31.59,31.6,31.55,31.57,62500.0,31.59,31.6,31.55,31.57,62500.0
2006-05-17 14:00:00,31.56,31.58,31.56,31.57,15400.0,31.56,31.58,31.56,31.57,15400.0
2006-05-17 14:05:00,31.57,31.6,31.53,31.55,92900.0,31.57,31.6,31.53,31.55,92900.0
2006-05-17 14:10:00,31.54,31.58,31.54,31.57,49300.0,31.54,31.58,31.54,31.57,49300.0
2006-05-17 14:15:00,31.57,31.6,31.55,31.59,61700.0,31.57,31.6,31.55,31.59,61700.0
2006-05-17 14:20:00,31.59,31.6,31.56,31.57,20200.0,31.59,31.6,31.56,31.57,20200.0
2006-05-17 14:25:00,31.57,31.58,31.54,31.54,141400.0,31.57,31.58,31.54,31.54,141400.0
2006-05-17 14:30:00,31.54,31.56,31.53,31.53,57700.0,31.54,31.56,31.53,31.53,57700.0
2006-05-17 14:35:00,31.54,31.58,31.51,31.52,199700.0,31.54,31.58,31.51,31.52,199700.0
2006-05-17 14:40:00,31.52,31.54,31.43,31.46,256600.0,31.52,31.54,31.43,31.46,256600.0
2006-05-17 14:45:00,31.45,31.51,31.31,31.45,193500.0,31.45,31.51,31.31,31.45,193500.0
2006-05-17 14:50:00,31.46,31.46,31.38,31.4,155900.0,31.46,31.46,31.38,31.4,155900.0
2006-05-17 14:55:00,31.4,31.41,31.36,31.37,109900.0,31.4,31.41,31.36,31.37,109900.0
2006-05-17 15:00:00,31.34,31.4,31.29,31.39,245700.0,31.34,31.4,31.29,31.39,245700.0
2006-05-17 15:05:00,31.39,31.4,31.38,31.4,123000.0,31.39,31.4,31.38,31.4,123000.0
2006-05-17 15:10:00,31.4,31.4,31.37,31.39,144600.0,31.4,31.4,31.37,31.39,144600.0
2006-05-17 15:15:00,31.39,31.4,31.38,31.4,87300.0,31.39,31.4,31.38,31.4,87300.0
2006-05-17 15:20:00,31.4,31.4,31.37,31.39,102200.0,31.4,31.4,31.37,31.39,102200.0
2006-05-17 15:25:00,31.39,31.4,31.31,31.37,211700.0,31.39,31.4,31.31,31.37,211700.0
2006-05-17 15:30:00,31.38,31.41,31.37,31.39,88700.0,31.38,31.41,31.37,31.39,88700.0
2006-05-17 15:35:00,31.39,31.41,31.35,31.4,161000.0,31.39,31.41,31.35,31.4,161000.0
2006-05-17 15:40:00,31.39,31.4,31.32,31.37,146100.0,31.39,31.4,31.32,31.37,146100.0
2006-05-17 15:45:00,31.37,31.37,31.25,31.26,136100.0,31.37,31.37,31.25,31.26,136100.0
2006-05-17 15:50:00,31.28,31.29,31.2,31.23,195800.0,31.28,31.29,31.2,31.23,195800.0
2006-05-17 15:55:00,31.22,31.23,31.16,31.18,332600.0,31.22,31.23,31.16,31.18,332600.0
2006-05-18 09:30:00,31.35,31.43,31.07,31.09,198100.0,31.35,31.43,31.07,31.09,198100.0
2006-05-18 09:35:00,31.08,31.1,30.7,30.73,348100.0,31.08,31.1,30.7,30.73,348100.0
2006-05-18 09:40:00,30.73,30.73,30.51,30.61,233900.0,30.73,30.73,30.51,30.61,233900.0
2006-05-18 09:45:00,30.62,30.7,30.55,30.64,91900.0,30.62,30.7,30.55,30.64,91900.0
2006-05-18 09:50:00,30.65,30.65,30.16,30.25,259600.0,30.65,30.65,30.16,30.25,259600.0
2006-05-18 09:55:00,30.25,30.39,30.16,30.37,111000.0,30.25,30.39,30.16,30.37,111000.0
2006-05-18 10:00:00,30.37,30.52,30.35,30.49,140200.0,30.37,30.52,30.35,30.49,140200.0
2006-05-18 10:05:00,30.5,30.53,30.45,30.51,54800.0,30.5,30.53,30.45,30.51,54800.0
2006-05-18 10:10:00,30.51,30.54,30.43,30.5,92800.0,30.51,30.54,30.43,30.5,92800.0
2006-05-18 10:15:00,30.5,30.57,30.5,30.56,132800.0,30.5,30.57,30.5,30.56,132800.0
2006-05-18 10:20:00,30.56,30.66,30.55,30.64,231100.0,30.56,30.66,30.55,30.64,231100.0
2006-05-18 10:25:00,30.64,30.65,30.55,30.64,153600.0,30.64,30.65,30.55,30.64,153600.0
2006-05-18 10:30:00,30.65,30.66,30.61,30.63,102300.0,30.65,30.66,30.61,30.63,102300.0
2006-05-18 10:35:00,30.65,30.65,30.62,30.65,115800.0,30.65,30.65,30.62,30.65,115800.0
2006-05-18 10:40:00,30.65,30.65,30.6,30.62,267700.0,30.65,30.65,30.6,30.62,267700.0
2006-05-18 10:45:00,30.62,30.62,30.37,30.43,490800.0,30.62,30.62,30.37,30.43,490800.0
2006-05-18 10:50:00,30.45,30.45,30.22,30.33,155600.0,30.45,30.45,30.22,30.33,155600.0
2006-05-18 10:55:00,30.34,30.4,30.33,30.39,59600.0,30.34,30.4,30.33,30.39,59600.0
2006-05-18 11:00:00,30.39,30.4,30.34,30.39,42000.0,30.39,30.4,30.34,30.39,42000.0
2006-05-18 11:05:00,30.39,30.46,30.39,30.43,165300.0,30.39,30.46,30.39,30.43,165300.0
2006-05-18 11:10:00,30.43,30.51,30.4,30.47,121500.0,30.43,30.51,30.4,30.47,121500.0
2006-05-18 11:15:00,30.48,30.49,30.45,30.48,69800.0,30.48,30.49,30.45,30.48,69800.0
2006-05-18 11:20:00,30.48,30.6,30.48,30.54,93500.0,30.48,30.6,30.48,30.54,93500.0
2006-05-18 11:25:00,30.54,30.61,30.46,30.59,155900.0,30.54,30.61,30.46,30.59,155900.0
2006-05-18 11:30:00,30.59,30.63,30.55,30.62,190200.0,30.59,30.63,30.55,30.62,190200.0
2006-05-18 11:35:00,30.62,30.65,30.61,30.64,283600.0,30.62,30.65,30.61,30.64,283600.0
2006-05-18 11:40:00,30.64,30.7,30.64,30.69,387000.0,30.64,30.7,30.64,30.69,387000.0
2006-05-18 11:45:00,30.7,30.81,30.66,30.79,238900.0,30.7,30.81,30.66,30.79,238900.0
2006-05-18 11:50:00,30.79,30.81,30.71,30.74,282200.0,30.79,30.81,30.71,30.74,282200.0
2006-05-18 11:55:00,30.75,30.76,30.73,30.75,94300.0,30.75,30.76,30.73,30.75,94300.0
2006-05-18 12:00:00,30.74,30.8,30.68,30.79,172100.0,30.74,30.8,30.68,30.79,172100.0
2006-05-18 12:05:00,30.79,30.86,30.67,30.86,150800.0,30.79,30.86,30.67,30.86,150800.0
2006-05-18 12:10:00,30.87,30.91,30.8,30.81,46200.0,30.87,30.91,30.8,30.81,46200.0
2006-05-18 12:15:00,30.81,30.83,30.68,30.69,422000.0,30.81,30.83,30.68,30.69,422000.0
2006-05-18 12:20:00,30.69,30.71,30.61,30.69,54300.0,30.69,30.71,30.61,30.69,54300.0
2006-05-18 12:25:00,30.69,30.71,30.53,30.56,59400.0,30.69,30.71,30.53,30.56,59400.0
2006-05-18 12:30:00,30.56,30.76,30.56,30.75,39100.0,30.56,30.76,30.56,30.75,39100.0
2006-05-18 12:35:00,30.75,30.8,30.72,30.73,20600.0,30.75,30.8,30.72,30.73,20600.0
2006-05-18 12:40:00,30.74,30.76,30.62,30.63,39400.0,30.74,30.76,30.62,30.63,39400.0
2006-05-18 12:45:00,30.64,30.66,30.57,30.66,281100.0,30.64,30.66,30.57,30.66,281100.0
2006-05-18 12:50:00,30.67,30.72,30.62,30.65,24800.0,30.67,30.72,30.62,30.65,24800.0
2006-05-18 12:55:00,30.66,30.67,30.63,30.65,20600.0,30.66,30.67,30.63,30.65,20600.0
2006-05-18 13:00:00,30.65,30.65,30.58,30.6,58900.0,30.65,30.65,30.58,30.6,58900.0
2006-05-18 13:05:00,30.6,30.61,30.58,30.6,35800.0,30.6,30.61,30.58,30.6,35800.0
2006-05-18 13:10:00,30.6,30.6,30.58,30.58,24400.0,30.6,30.6,30.58,30.58,24400.0
2006-05-18 13:15:00,30.58,30.61,30.58,30.6,20200.0,30.58,30.61,30.58,30.6,20200.0
2006-05-18 13:20:00,30.59,30.6,30.59,30.6,26600.0,30.59,30.6,30.59,30.6,26600.0
2006-05-18 13:25:00,30.59,30.69,30.59,30.67,32500.0,30.59,30.69,30.59,30.67,32500.0
2006-05-18 13:30:00,30.67,30.74,30.62,30.74,96800.0,30.67,30.74,30.62,30.74,96800.0
2006-05-18 13:35:00,30.75,30.76,30.66,30.75,113900.0,30.75,30.76,30.66,30.75,113900.0
2006-05-18 13:40:00,30.75,30.75,30.7,30.71,46800.0,30.75,30.75,30.7,30.71,46800.0
2006-05-18 13:45:00,30.71,30.71,30.58,30.58,83100.0,30.71,30.71,30.58,30.58,83100.0
2006-05-18 13:50:00,30.59,30.7,30.59,30.61,70700.0,30.59,30.7,30.59,30.61,70700.0
2006-05-18 13:55:00,30.61,30.65,30.61,30.63,27000.0,30.61,30.65,30.61,30.63,27000.0
2006-05-18 14:00:00,30.63,30.65,30.5,30.63,109400.0,30.63,30.65,30.5,30.63,109400.0
2006-05-18 14:05:00,30.62,30.63,30.6,30.62,22200.0,30.62,30.63,30.6,30.62,22200.0
2006-05-18 14:10:00,30.62,30.65,30.59,30.6,102300.0,30.62,30.65,30.59,30.6,102300.0
2006-05-18 14:15:00,30.6,30.6,30.59,30.6,45800.0,30.6,30.6,30.59,30.6,45800.0
2006-05-18 14:20:00,30.6,30.6,30.59,30.6,42200.0,30.6,30.6,30.59,30.6,42200.0
2006-05-18 14:25:00,30.6,30.6,30.54,30.56,65900.0,30.6,30.6,30.54,30.56,65900.0
2006-05-18 14:30:00,30.55,30.56,30.35,30.45,161500.0,30.55,30.56,30.35,30.45,161500.0
2006-05-18 14:35:00,30.46,30.47,30.38,30.4,528500.0,30.46,30.47,30.38,30.4,528500.0
2006-05-18 14:40:00,30.4,30.4,30.31,30.33,136500.0,30.4,30.4,30.31,30.33,136500.0
2006-05-18 14:45:00,30.33,30.34,30.31,30.31,44500.0,30.33,30.34,30.31,30.31,44500.0
2006-05-18 14:50:00,30.31,30.32,30.31,30.31,80600.0,30.31,30.32,30.31,30.31,80600.0
2006-05-18 14:55:00,30.31,30.32,30.1,30.24,251100.0,30.31,30.32,30.1,30.24,251100.0
2006-05-18 15:00:00,30.24,30.27,30.18,30.27,69200.0,30.24,30.27,30.18,30.27,69200.0
2006-05-18 15:05:00,30.26,30.32,30.23,30.27,64400.0,30.26,30.32,30.23,30.27,64400.0
2006-05-18 15:10:00,30.28,30.28,30.18,30.2,119200.0,30.28,30.28,30.18,30.2,119200.0
2006-05-18 15:15:00,30.2,30.23,30.0,30.0,182700.0,30.2,30.23,30.0,30.0,182700.0
2006-05-18 15:20:00,30.0,30.1,29.95,30.1,333600.0,30.0,30.1,29.95,30.1,333600.0
2006-05-18 15:25:00,30.1,30.18,30.08,30.15,110300.0,30.1,30.18,30.08,30.15,110300.0
2006-05-18 15:30:00,30.14,30.24,30.11,30.24,124900.0,30.14,30.24,30.11,30.24,124900.0
2006-05-18 15:35:00,30.23,30.24,30.12,30.12,120800.0,30.23,30.24,30.12,30.12,120800.0
2006-05-18 15:40:00,30.13,30.16,30.12,30.13,140200.0,30.13,30.16,30.12,30.13,140200.0
2006-05-18 15:45:00,30.14,30.24,30.13,30.24,147000.0,30.14,30.24,30.13,30.24,147000.0
2006-05-18 15:50:00,30.23,30.29,30.19,30.22,193400.0,30.23,30.29,30.19,30.22,193400.0
2006-05-18 15:55:00,30.23,30.23,30.14,30.14,259100.0,30.23,30.23,30.14,30.14,259100.0
2006-05-19 09:30:00,30.33,30.5,29.96,30.41,2180500.0,30.33,30.5,29.96,30.41,2180500.0
2006-05-19 09:35:00,30.4,30.45,30.15,30.26,187300.0,30.4,30.45,30.15,30.26,187300.0
2006-05-19 09:40:00,30.27,30.38,30.25,30.32,65400.0,30.27,30.38,30.25,30.32,65400.0
2006-05-19 09:45:00,30.32,30.59,30.3,30.59,169000.0,30.32,30.59,30.3,30.59,169000.0
2006-05-19 09:50:00,30.6,30.75,30.58,30.72,157400.0,30.6,30.75,30.58,30.72,157400.0
2006-05-19 09:55:00,30.72,30.89,30.72,30.84,228800.0,30.72,30.89,30.72,30.84,228800.0
2006-05-19 10:00:00,30.84,30.84,30.62,30.62,111200.0,30.84,30.84,30.62,30.62,111200.0
2006-05-19 10:05:00,30.62,30.64,30.43,30.53,95900.0,30.62,30.64,30.43,30.53,95900.0
2006-05-19 10:10:00,30.53,30.65,30.5,30.59,58300.0,30.53,30.65,30.5,30.59,58300.0
2006-05-19 10:15:00,30.59,30.64,30.4,30.42,126600.0,30.59,30.64,30.4,30.42,126600.0
2006-05-19 10:20:00,30.42,30.48,30.35,30.4,78900.0,30.42,30.48,30.35,30.4,78900.0
2006-05-19 10:25:00,30.39,30.5,30.37,30.45,179700.0,30.39,30.5,30.37,30.45,179700.0
2006-05-19 10:30:00,30.45,30.57,30.44,30.53,131800.0,30.45,30.57,30.44,30.53,131800.0
2006-05-19 10:35:00,30.52,30.55,30.47,30.52,75200.0,30.52,30.55,30.47,30.52,75200.0
2006-05-19 10:40:00,30.51,30.57,30.45,30.54,71000.0,30.51,30.57,30.45,30.54,71000.0
2006-05-19 10:45:00,30.54,30.61,30.51,30.6,98700.0,30.54,30.61,30.51,30.6,98700.0
2006-05-19 10:50:00,30.59,30.59,30.45,30.45,47400.0,30.59,30.59,30.45,30.45,47400.0
2006-05-19 10:55:00,30.45,30.47,30.38,30.46,52900.0,30.45,30.47,30.38,30.46,52900.0
2006-05-19 11:00:00,30.45,30.47,30.43,30.46,48400.0,30.45,30.47,30.43,30.46,48400.0
2006-05-19 11:05:00,30.47,30.5,30.39,30.45,44000.0,30.47,30.5,30.39,30.45,44000.0
2006-05-19 11:10:00,30.47,30.52,30.26,30.49,115300.0,30.47,30.52,30.26,30.49,115300.0
2006-05-19 11:15:00,30.5,30.5,30.39,30.39,82700.0,30.5,30.5,30.39,30.39,82700.0
2006-05-19 11:20:00,30.4,30.65,30.39,30.54,105800.0,30.4,30.65,30.39,30.54,105800.0
2006-05-19 11:25:00,30.54,30.56,30.41,30.44,49000.0,30.54,30.56,30.41,30.44,49000.0
2006-05-19 11:30:00,30.45,30.54,30.44,30.46,117400.0,30.45,30.54,30.44,30.46,117400.0
2006-05-19 11:35:00,30.46,30.46,30.3,30.43,66200.0,30.46,30.46,30.3,30.43,66200.0
2006-05-19 11:40:00,30.41,30.43,30.28,30.34,37700.0,30.41,30.43,30.28,30.34,37700.0
2006-05-19 11:45:00,30.34,30.51,30.34,30.34,49100.0,30.34,30.51,30.34,30.34,49100.0
2006-05-19 11:50:00,30.34,30.37,30.28,30.32,23900.0,30.34,30.37,30.28,30.32,23900.0
2006-05-19 11:55:00,30.34,30.35,30.22,30.23,47400.0,30.34,30.35,30.22,30.23,47400.0
2006-05-19 12:00:00,30.23,30.26,30.21,30.25,68900.0,30.23,30.26,30.21,30.25,68900.0
2006-05-19 12:05:00,30.24,30.31,30.21,30.28,46900.0,30.24,30.31,30.21,30.28,46900.0
2006-05-19 12:10:00,30.28,30.34,30.23,30.25,118300.0,30.28,30.34,30.23,30.25,118300.0
2006-05-19 12:15:00,30.25,30.25,30.08,30.12,141300.0,30.25,30.25,30.08,30.12,141300.0
2006-05-19 12:20:00,30.11,30.12,30.08,30.1,60300.0,30.11,30.12,30.08,30.1,60300.0
2006-05-19 12:25:00,30.1,30.1,30.09,30.1,18500.0,30.1,30.1,30.09,30.1,18500.0
2006-05-19 12:30:00,30.1,30.11,30.0,30.02,224500.0,30.1,30.11,30.0,30.02,224500.0
2006-05-19 12:35:00,30.02,30.1,29.99,30.1,199800.0,30.02,30.1,29.99,30.1,199800.0
2006-05-19 12:40:00,30.1,30.17,30.07,30.17,161100.0,30.1,30.17,30.07,30.17,161100.0
2006-05-19 12:45:00,30.16,30.2,30.01,30.03,120000.0,30.16,30.2,30.01,30.03,120000.0
2006-05-19 12:50:00,30.04,30.09,30.04,30.09,74400.0,30.04,30.09,30.04,30.09,74400.0
2006-05-19 12:55:00,30.09,30.09,30.02,30.04,82400.0,30.09,30.09,30.02,30.04,82400.0
2006-05-19 13:00:00,30.04,30.05,29.99,30.0,229800.0,30.04,30.05,29.99,30.0,229800.0
2006-05-19 13:05:00,30.01,30.02,29.99,30.0,642100.0,30.01,30.02,29.99,30.0,642100.0
2006-05-19 13:10:00,30.01,30.07,30.0,30.06,246100.0,30.01,30.07,30.0,30.06,246100.0
2006-05-19 13:15:00,30.07,30.19,30.04,30.16,211700.0,30.07,30.19,30.04,30.16,211700.0
2006-05-19 13:20:00,30.16,30.21,30.13,30.16,240200.0,30.16,30.21,30.13,30.16,240200.0
2006-05-19 13:25:00,30.16,30.19,30.12,30.14,61200.0,30.16,30.19,30.12,30.14,61200.0
2006-05-19 13:30:00,30.14,30.15,30.11,30.12,82200.0,30.14,30.15,30.11,30.12,82200.0
2006-05-19 13:35:00,30.13,30.15,30.08,30.15,116300.0,30.13,30.15,30.08,30.15,116300.0
2006-05-19 13:40:00,30.15,30.19,30.13,30.19,59700.0,30.15,30.19,30.13,30.19,59700.0
2006-05-19 13:45:00,30.19,30.36,30.19,30.33,61500.0,30.19,30.36,30.19,30.33,61500.0
2006-05-19 13:50:00,30.33,30.36,30.31,30.34,42200.0,30.33,30.36,30.31,30.34,42200.0
2006-05-19 13:55:00,30.34,30.34,30.2,30.25,55100.0,30.34,30.34,30.2,30.25,55100.0
2006-05-19 14:00:00,30.25,30.34,30.22,30.34,52300.0,30.25,30.34,30.22,30.34,52300.0
2006-05-19 14:05:00,30.34,30.37,30.29,30.3,38200.0,30.34,30.37,30.29,30.3,38200.0
2006-05-19 14:10:00,30.3,30.31,30.26,30.3,46900.0,30.3,30.31,30.26,30.3,46900.0
2006-05-19 14:15:00,30.3,30.31,30.24,30.28,40200.0,30.3,30.31,30.24,30.28,40200.0
2006-05-19 14:20:00,30.28,30.29,30.26,30.28,17600.0,30.28,30.29,30.26,30.28,17600.0
2006-05-19 14:25:00,30.28,30.3,30.24,30.25,61700.0,30.28,30.3,30.24,30.25,61700.0
2006-05-19 14:30:00,30.26,30.29,30.22,30.22,36000.0,30.26,30.29,30.22,30.22,36000.0
2006-05-19 14:35:00,30.23,30.25,30.2,30.24,30900.0,30.23,30.25,30.2,30.24,30900.0
2006-05-19 14:40:00,30.24,30.3,30.24,30.29,19200.0,30.24,30.3,30.24,30.29,19200.0
2006-05-19 14:45:00,30.29,30.29,30.19,30.2,42400.0,30.29,30.29,30.19,30.2,42400.0
2006-05-19 14:50:00,30.2,30.25,30.12,30.19,54400.0,30.2,30.25,30.12,30.19,54400.0
2006-05-19 14:55:00,30.19,30.19,30.0,30.02,89300.0,30.19,30.19,30.0,30.02,89300.0
2006-05-19 15:00:00,30.01,30.17,30.01,30.11,56100.0,30.01,30.17,30.01,30.11,56100.0
2006-05-19 15:05:00,30.09,30.15,30.06,30.13,27200.0,30.09,30.15,30.06,30.13,27200.0
2006-05-19 15:10:00,30.14,30.14,29.99,30.08,79700.0,30.14,30.14,29.99,30.08,79700.0
2006-05-19 15:15:00,30.09,30.18,30.07,30.16,50600.0,30.09,30.18,30.07,30.16,50600.0
2006-05-19 15:20:00,30.16,30.2,30.02,30.12,61700.0,30.16,30.2,30.02,30.12,61700.0
2006-05-19 15:25:00,30.12,30.19,30.12,30.18,42100.0,30.12,30.19,30.12,30.18,42100.0
2006-05-19 15:30:00,30.17,30.2,30.12,30.17,58800.0,30.17,30.2,30.12,30.17,58800.0
2006-05-19 15:35:00,30.17,30.2,30.16,30.17,33800.0,30.17,30.2,30.16,30.17,33800.0
2006-05-19 15:40:00,30.18,30.22,30.17,30.22,51000.0,30.18,30.22,30.17,30.22,51000.0
2006-05-19 15:45:00,30.23,30.36,30.23,30.34,95800.0,30.23,30.36,30.23,30.34,95800.0
2006-05-19 15:50:00,30.35,30.35,30.25,30.28,64500.0,30.35,30.35,30.25,30.28,64500.0
2006-05-19 15:55:00,30.28,30.32,30.21,30.31,143100.0,30.28,30.32,30.21,30.31,143100.0
2006-05-22 09:30:00,30.1,30.19,30.0,30.17,98200.0,30.1,30.19,30.0,30.17,98200.0
2006-05-22 09:35:00,30.17,30.35,30.17,30.3,85300.0,30.17,30.35,30.17,30.3,85300.0
2006-05-22 09:40:00,30.29,30.31,30.17,30.2,57400.0,30.29,30.31,30.17,30.2,57400.0
2006-05-22 09:45:00,30.23,30.23,30.07,30.13,38500.0,30.23,30.23,30.07,30.13,38500.0
2006-05-22 09:50:00,30.13,30.3,30.08,30.29,48600.0,30.13,30.3,30.08,30.29,48600.0
2006-05-22 09:55:00,30.25,30.26,30.14,30.15,19200.0,30.25,30.26,30.14,30.15,19200.0
2006-05-22 10:00:00,30.15,30.2,30.13,30.2,50600.0,30.15,30.2,30.13,30.2,50600.0
2006-05-22 10:05:00,30.2,30.26,30.14,30.15,38400.0,30.2,30.26,30.14,30.15,38400.0
2006-05-22 10:10:00,30.15,30.16,30.12,30.13,37900.0,30.15,30.16,30.12,30.13,37900.0
2006-05-22 10:15:00,30.13,30.16,30.05,30.08,50300.0,30.13,30.16,30.05,30.08,50300.0
2006-05-22 10:20:00,30.1,30.1,30.0,30.0,40600.0,30.1,30.1,30.0,30.0,40600.0
2006-05-22 10:25:00,30.01,30.07,29.97,30.07,102500.0,30.01,30.07,29.97,30.07,102500.0
2006-05-22 10:30:00,30.07,30.07,30.04,30.04,29100.0,30.07,30.07,30.04,30.04,29100.0
2006-05-22 10:35:00,30.05,30.16,30.04,30.15,90600.0,30.05,30.16,30.04,30.15,90600.0
2006-05-22 10:40:00,30.16,30.2,30.11,30.16,44500.0,30.16,30.2,30.11,30.16,44500.0
2006-05-22 10:45:00,30.16,30.22,30.15,30.18,67600.0,30.16,30.22,30.15,30.18,67600.0
2006-05-22 10:50:00,30.16,30.21,30.16,30.21,21400.0,30.16,30.21,30.16,30.21,21400.0
2006-05-22 10:55:00,30.2,30.22,30.11,30.13,35100.0,30.2,30.22,30.11,30.13,35100.0
2006-05-22 11:00:00,30.12,30.13,30.08,30.08,48500.0,30.12,30.13,30.08,30.08,48500.0
2006-05-22 11:05:00,30.09,30.09,30.01,30.02,47700.0,30.09,30.09,30.01,30.02,47700.0
2006-05-22 11:10:00,30.02,30.04,29.98,30.03,76900.0,30.02,30.04,29.98,30.03,76900.0
2006-05-22 11:15:00,30.02,30.04,29.99,30.02,61500.0,30.02,30.04,29.99,30.02,61500.0
2006-05-22 11:20:00,30.02,30.08,30.01,30.06,53900.0,30.02,30.08,30.01,30.06,53900.0
2006-05-22 11:25:00,30.07,30.07,30.01,30.04,31200.0,30.07,30.07,30.01,30.04,31200.0
2006-05-22 11:30:00,30.03,30.05,30.01,30.03,58400.0,30.03,30.05,30.01,30.03,58400.0
2006-05-22 11:35:00,30.02,30.04,29.98,30.0,88500.0,30.02,30.04,29.98,30.0,88500.0
2006-05-22 11:40:00,30.01,30.04,29.99,29.99,58100.0,30.01,30.04,29.99,29.99,58100.0
2006-05-22 11:45:00,30.0,30.04,29.99,30.0,50500.0,30.0,30.04,29.99,30.0,50500.0
2006-05-22 11:50:00,30.0,30.02,29.89,30.02,194200.0,30.0,30.02,29.89,30.02,194200.0
2006-05-22 11:55:00,30.02,30.08,29.96,30.03,81800.0,30.02,30.08,29.96,30.03,81800.0
2006-05-22 12:00:00,30.04,30.08,30.0,30.08,54000.0,30.04,30.08,30.0,30.08,54000.0
2006-05-22 12:05:00,30.09,30.15,30.0,30.05,87400.0,30.09,30.15,30.0,30.05,87400.0
2006-05-22 12:10:00,30.06,30.06,30.01,30.03,71600.0,30.06,30.06,30.01,30.03,71600.0
2006-05-22 12:15:00,30.02,30.02,30.0,30.0,44500.0,30.02,30.02,30.0,30.0,44500.0
2006-05-22 12:20:00,30.0,30.01,29.99,30.01,81600.0,30.0,30.01,29.99,30.01,81600.0
2006-05-22 12:25:00,30.0,30.05,30.0,30.01,72400.0,30.0,30.05,30.0,30.01,72400.0
2006-05-22 12:30:00,30.02,30.05,30.0,30.0,94700.0,30.02,30.05,30.0,30.0,94700.0
2006-05-22 12:35:00,30.0,30.03,30.0,30.0,49400.0,30.0,30.03,30.0,30.0,49400.0
2006-05-22 12:40:00,30.0,30.03,30.0,30.02,43700.0,30.0,30.03,30.0,30.02,43700.0
2006-05-22 12:45:00,30.02,30.04,30.0,30.01,25400.0,30.02,30.04,30.0,30.01,25400.0
2006-05-22 12:50:00,30.01,30.01,29.95,29.95,61200.0,30.01,30.01,29.95,29.95,61200.0
2006-05-22 12:55:00,29.95,29.98,29.79,29.89,153700.0,29.95,29.98,29.79,29.89,153700.0
2006-05-22 13:00:00,29.89,29.95,29.82,29.91,62200.0,29.89,29.95,29.82,29.91,62200.0
2006-05-22 13:05:00,29.91,29.94,29.84,29.87,59600.0,29.91,29.94,29.84,29.87,59600.0
2006-05-22 13:10:00,29.87,29.9,29.85,29.86,25100.0,29.87,29.9,29.85,29.86,25100.0
2006-05-22 13:15:00,29.86,29.89,29.85,29.88,50700.0,29.86,29.89,29.85,29.88,50700.0
2006-05-22 13:20:00,29.89,29.93,29.85,29.89,49700.0,29.89,29.93,29.85,29.89,49700.0
2006-05-22 13:25:00,29.9,29.97,29.87,29.94,146700.0,29.9,29.97,29.87,29.94,146700.0
2006-05-22 13:30:00,29.94,30.02,29.92,29.96,80300.0,29.94,30.02,29.92,29.96,80300.0
2006-05-22 13:35:00,29.96,29.97,29.9,29.91,41100.0,29.96,29.97,29.9,29.91,41100.0
2006-05-22 13:40:00,29.91,29.98,29.89,29.93,62800.0,29.91,29.98,29.89,29.93,62800.0
2006-05-22 13:45:00,29.93,29.99,29.91,29.94,31100.0,29.93,29.99,29.91,29.94,31100.0
2006-05-22 13:50:00,29.95,29.99,29.93,29.98,22900.0,29.95,29.99,29.93,29.98,22900.0
2006-05-22 13:55:00,29.99,30.01,29.95,29.95,77800.0,29.99,30.01,29.95,29.95,77800.0
2006-05-22 14:00:00,29.96,29.97,29.77,29.77,53200.0,29.96,29.97,29.77,29.77,53200.0
2006-05-22 14:05:00,29.77,29.81,29.75,29.79,94200.0,29.77,29.81,29.75,29.79,94200.0
2006-05-22 14:10:00,29.8,29.85,29.78,29.85,40500.0,29.8,29.85,29.78,29.85,40500.0
2006-05-22 14:15:00,29.84,29.92,29.82,29.9,58700.0,29.84,29.92,29.82,29.9,58700.0
2006-05-22 14:20:00,29.91,29.91,29.84,29.89,39600.0,29.91,29.91,29.84,29.89,39600.0
2006-05-22 14:25:00,29.89,29.94,29.88,29.93,32300.0,29.89,29.94,29.88,29.93,32300.0
2006-05-22 14:30:00,29.92,29.95,29.86,29.92,51700.0,29.92,29.95,29.86,29.92,51700.0
2006-05-22 14:35:00,29.91,29.94,29.88,29.89,44000.0,29.91,29.94,29.88,29.89,44000.0
2006-05-22 14:40:00,29.9,29.9,29.78,29.86,41600.0,29.9,29.9,29.78,29.86,41600.0
2006-05-22 14:45:00,29.85,29.87,29.82,29.82,33200.0,29.85,29.87,29.82,29.82,33200.0
2006-05-22 14:50:00,29.81,29.85,29.8,29.82,47600.0,29.81,29.85,29.8,29.82,47600.0
2006-05-22 14:55:00,29.82,29.82,29.78,29.78,28700.0,29.82,29.82,29.78,29.78,28700.0
2006-05-22 15:00:00,29.79,29.82,29.78,29.82,62900.0,29.79,29.82,29.78,29.82,62900.0
2006-05-22 15:05:00,29.81,29.85,29.8,29.84,46500.0,29.81,29.85,29.8,29.84,46500.0
2006-05-22 15:10:00,29.84,29.86,29.8,29.81,77500.0,29.84,29.86,29.8,29.81,77500.0
2006-05-22 15:15:00,29.8,29.88,29.79,29.85,91700.0,29.8,29.88,29.79,29.85,91700.0
2006-05-22 15:20:00,29.85,29.93,29.84,29.92,92100.0,29.85,29.93,29.84,29.92,92100.0
2006-05-22 15:25:00,29.92,30.0,29.91,29.99,131500.0,29.92,30.0,29.91,29.99,131500.0
2006-05-22 15:30:00,29.99,30.0,29.95,30.0,85300.0,29.99,30.0,29.95,30.0,85300.0
2006-05-22 15:35:00,30.02,30.13,29.98,30.07,139200.0,30.02,30.13,29.98,30.07,139200.0
2006-05-22 15:40:00,30.07,30.07,29.9,29.92,95700.0,30.07,30.07,29.9,29.92,95700.0
2006-05-22 15:45:00,29.92,30.0,29.89,30.0,74900.0,29.92,30.0,29.89,30.0,74900.0
2006-05-22 15:50:00,30.0,30.02,29.92,29.93,124200.0,30.0,30.02,29.92,29.93,124200.0
2006-05-22 15:55:00,29.92,29.96,29.87,29.91,149900.0,29.92,29.96,29.87,29.91,149900.0
2006-05-23 09:30:00,30.03,30.3,30.0,30.05,246200.0,30.03,30.3,30.0,30.05,246200.0
2006-05-23 09:35:00,30.04,30.09,29.85,29.94,234900.0,30.04,30.09,29.85,29.94,234900.0
2006-05-23 09:40:00,29.95,30.05,29.83,29.83,311800.0,29.95,30.05,29.83,29.83,311800.0
2006-05-23 09:45:00,29.83,29.83,29.3,29.35,286000.0,29.83,29.83,29.3,29.35,286000.0
2006-05-23 09:50:00,29.36,29.68,29.33,29.39,164600.0,29.36,29.68,29.33,29.39,164600.0
2006-05-23 09:55:00,29.39,29.45,29.28,29.31,179100.0,29.39,29.45,29.28,29.31,179100.0
2006-05-23 10:00:00,29.32,29.34,28.81,28.88,256700.0,29.32,29.34,28.81,28.88,256700.0
2006-05-23 10:05:00,28.89,29.44,28.84,29.44,200600.0,28.89,29.44,28.84,29.44,200600.0
2006-05-23 10:10:00,29.45,29.53,29.33,29.52,153100.0,29.45,29.53,29.33,29.52,153100.0
2006-05-23 10:15:00,29.52,29.66,29.45,29.54,195800.0,29.52,29.66,29.45,29.54,195800.0
2006-05-23 10:20:00,29.54,29.62,29.49,29.55,97600.0,29.54,29.62,29.49,29.55,97600.0
2006-05-23 10:25:00,29.55,29.57,29.48,29.5,128800.0,29.55,29.57,29.48,29.5,128800.0
2006-05-23 10:30:00,29.49,29.5,29.33,29.36,135600.0,29.49,29.5,29.33,29.36,135600.0
2006-05-23 10:35:00,29.37,29.45,29.37,29.4,70100.0,29.37,29.45,29.37,29.4,70100.0
2006-05-23 10:40:00,29.4,29.55,29.4,29.53,223400.0,29.4,29.55,29.4,29.53,223400.0
2006-05-23 10:45:00,29.53,29.66,29.5,29.55,67600.0,29.53,29.66,29.5,29.55,67600.0
2006-05-23 10:50:00,29.53,29.59,29.49,29.58,60700.0,29.53,29.59,29.49,29.58,60700.0
2006-05-23 10:55:00,29.59,29.73,29.56,29.7,135800.0,29.59,29.73,29.56,29.7,135800.0
2006-05-23 11:00:00,29.68,29.79,29.5,29.75,199900.0,29.68,29.79,29.5,29.75,199900.0
2006-05-23 11:05:00,29.75,29.79,29.51,29.55,245500.0,29.75,29.79,29.51,29.55,245500.0
2006-05-23 11:10:00,29.56,29.65,29.5,29.63,167500.0,29.56,29.65,29.5,29.63,167500.0
2006-05-23 11:15:00,29.63,29.63,29.54,29.59,98800.0,29.63,29.63,29.54,29.59,98800.0
2006-05-23 11:20:00,29.59,29.65,29.55,29.64,206500.0,29.59,29.65,29.55,29.64,206500.0
2006-05-23 11:25:00,29.64,29.64,29.5,29.52,79400.0,29.64,29.64,29.5,29.52,79400.0
2006-05-23 11:30:00,29.52,29.66,29.51,29.64,60800.0,29.52,29.66,29.51,29.64,60800.0
2006-05-23 11:35:00,29.63,29.73,29.51,29.66,91700.0,29.63,29.73,29.51,29.66,91700.0
2006-05-23 11:40:00,29.66,29.66,29.6,29.6,87300.0,29.66,29.66,29.6,29.6,87300.0
2006-05-23 11:45:00,29.61,29.62,29.56,29.57,43600.0,29.61,29.62,29.56,29.57,43600.0
2006-05-23 11:50:00,29.56,29.57,29.5,29.51,44400.0,29.56,29.57,29.5,29.51,44400.0
2006-05-23 11:55:00,29.51,29.54,29.5,29.52,59400.0,29.51,29.54,29.5,29.52,59400.0
2006-05-23 12:00:00,29.53,29.53,29.46,29.49,68700.0,29.53,29.53,29.46,29.49,68700.0
2006-05-23 12:05:00,29.49,29.52,29.48,29.52,58500.0,29.49,29.52,29.48,29.52,58500.0
2006-05-23 12:10:00,29.52,29.53,29.46,29.48,48800.0,29.52,29.53,29.46,29.48,48800.0
2006-05-23 12:15:00,29.46,29.47,29.41,29.42,58200.0,29.46,29.47,29.41,29.42,58200.0
2006-05-23 12:20:00,29.42,29.42,29.4,29.41,41000.0,29.42,29.42,29.4,29.41,41000.0
2006-05-23 12:25:00,29.41,29.43,29.33,29.4,114800.0,29.41,29.43,29.33,29.4,114800.0
2006-05-23 12:30:00,29.4,29.4,29.37,29.37,31700.0,29.4,29.4,29.37,29.37,31700.0
2006-05-23 12:35:00,29.37,29.42,29.35,29.42,68500.0,29.37,29.42,29.35,29.42,68500.0
2006-05-23 12:40:00,29.42,29.42,29.39,29.4,37200.0,29.42,29.42,29.39,29.4,37200.0
2006-05-23 12:45:00,29.39,29.4,29.34,29.34,47100.0,29.39,29.4,29.34,29.34,47100.0
2006-05-23 12:50:00,29.34,29.49,29.33,29.35,126500.0,29.34,29.49,29.33,29.35,126500.0
2006-05-23 12:55:00,29.35,29.35,29.25,29.26,83100.0,29.35,29.35,29.25,29.26,83100.0
2006-05-23 13:00:00,29.26,29.49,29.21,29.22,64000.0,29.26,29.49,29.21,29.22,64000.0
2006-05-23 13:05:00,29.21,29.22,29.15,29.19,83500.0,29.21,29.22,29.15,29.19,83500.0
2006-05-23 13:10:00,29.18,29.19,29.08,29.09,122400.0,29.18,29.19,29.08,29.09,122400.0
2006-05-23 13:15:00,29.1,29.15,29.08,29.13,79100.0,29.1,29.15,29.08,29.13,79100.0
2006-05-23 13:20:00,29.12,29.15,29.03,29.15,111800.0,29.12,29.15,29.03,29.15,111800.0
2006-05-23 13:25:00,29.04,29.06,29.01,29.04,87500.0,29.04,29.06,29.01,29.04,87500.0
2006-05-23 13:30:00,29.03,29.06,29.01,29.06,78700.0,29.03,29.06,29.01,29.06,78700.0
2006-05-23 13:35:00,29.06,29.07,29.04,29.05,101400.0,29.06,29.07,29.04,29.05,101400.0
2006-05-23 13:40:00,29.04,29.06,29.0,29.0,93200.0,29.04,29.06,29.0,29.0,93200.0
2006-05-23 13:45:00,29.0,29.02,28.98,29.01,234200.0,29.0,29.02,28.98,29.01,234200.0
2006-05-23 13:50:00,29.0,29.06,28.99,29.05,86400.0,29.0,29.06,28.99,29.05,86400.0
2006-05-23 13:55:00,29.04,29.06,29.0,29.03,138400.0,29.04,29.06,29.0,29.03,138400.0
2006-05-23 14:00:00,29.03,29.17,29.03,29.17,100800.0,29.03,29.17,29.03,29.17,100800.0
2006-05-23 14:05:00,29.16,29.16,29.01,29.04,163200.0,29.16,29.16,29.01,29.04,163200.0
2006-05-23 14:10:00,29.03,29.06,29.02,29.06,57700.0,29.03,29.06,29.02,29.06,57700.0
2006-05-23 14:15:00,29.06,29.06,29.0,29.0,202800.0,29.06,29.06,29.0,29.0,202800.0
2006-05-23 14:20:00,29.0,29.02,28.98,29.02,209800.0,29.0,29.02,28.98,29.02,209800.0
2006-05-23 14:25:00,29.01,29.07,29.0,29.05,86700.0,29.01,29.07,29.0,29.05,86700.0
2006-05-23 14:30:00,29.05,29.11,29.03,29.11,107000.0,29.05,29.11,29.03,29.11,107000.0
2006-05-23 14:35:00,29.1,29.11,29.09,29.1,74000.0,29.1,29.11,29.09,29.1,74000.0
2006-05-23 14:40:00,29.09,29.11,29.0,29.1,77500.0,29.09,29.11,29.0,29.1,77500.0
2006-05-23 14:45:00,29.09,29.11,29.04,29.06,69200.0,29.09,29.11,29.04,29.06,69200.0
2006-05-23 14:50:00,29.05,29.06,29.01,29.02,95700.0,29.05,29.06,29.01,29.02,95700.0
2006-05-23 14:55:00,29.02,29.02,28.99,29.01,128400.0,29.02,29.02,28.99,29.01,128400.0
2006-05-23 15:00:00,29.01,29.1,28.98,29.08,143700.0,29.01,29.1,28.98,29.08,143700.0
2006-05-23 15:05:00,29.09,29.12,29.08,29.09,82000.0,29.09,29.12,29.08,29.09,82000.0
2006-05-23 15:10:00,29.08,29.15,29.08,29.12,156700.0,29.08,29.15,29.08,29.12,156700.0
2006-05-23 15:15:00,29.11,29.2,29.11,29.18,106100.0,29.11,29.2,29.11,29.18,106100.0
2006-05-23 15:20:00,29.17,29.18,29.14,29.16,76100.0,29.17,29.18,29.14,29.16,76100.0
2006-05-23 15:25:00,29.15,29.16,29.1,29.11,98800.0,29.15,29.16,29.1,29.11,98800.0
2006-05-23 15:30:00,29.11,29.11,29.03,29.04,143500.0,29.11,29.11,29.03,29.04,143500.0
2006-05-23 15:35:00,29.04,29.05,29.01,29.03,106200.0,29.04,29.05,29.01,29.03,106200.0
2006-05-23 15:40:00,29.03,29.04,28.99,29.0,170700.0,29.03,29.04,28.99,29.0,170700.0
2006-05-23 15:45:00,29.0,29.03,29.0,29.0,148800.0,29.0,29.03,29.0,29.0,148800.0
2006-05-23 15:50:00,29.01,29.01,28.98,28.99,272300.0,29.01,29.01,28.98,28.99,272300.0
2006-05-23 15:55:00,28.99,29.02,28.91,28.91,285900.0,28.99,29.02,28.91,28.91,285900.0
2006-05-24 09:30:00,29.01,29.05,28.78,28.89,403400.0,29.01,29.05,28.78,28.89,403400.0
2006-05-24 09:35:00,28.88,29.14,28.88,29.1,144200.0,28.88,29.14,28.88,29.1,144200.0
2006-05-24 09:40:00,29.09,29.3,29.06,29.29,189000.0,29.09,29.3,29.06,29.29,189000.0
2006-05-24 09:45:00,29.29,29.34,29.2,29.23,178100.0,29.29,29.34,29.2,29.23,178100.0
2006-05-24 09:50:00,29.23,29.25,29.04,29.05,124800.0,29.23,29.25,29.04,29.05,124800.0
2006-05-24 09:55:00,29.05,29.19,29.04,29.06,75900.0,29.05,29.19,29.04,29.06,75900.0
2006-05-24 10:00:00,29.06,29.32,29.04,29.31,161400.0,29.06,29.32,29.04,29.31,161400.0
2006-05-24 10:05:00,29.32,29.41,29.3,29.39,117700.0,29.32,29.41,29.3,29.39,117700.0
2006-05-24 10:10:00,29.38,29.56,29.38,29.46,134300.0,29.38,29.56,29.38,29.46,134300.0
2006-05-24 10:15:00,29.45,29.58,29.29,29.3,128700.0,29.45,29.58,29.29,29.3,128700.0
2006-05-24 10:20:00,29.31,29.32,29.18,29.29,44500.0,29.31,29.32,29.18,29.29,44500.0
2006-05-24 10:25:00,29.29,29.32,29.18,29.18,36700.0,29.29,29.32,29.18,29.18,36700.0
2006-05-24 10:30:00,29.23,29.32,29.14,29.3,63100.0,29.23,29.32,29.14,29.3,63100.0
2006-05-24 10:35:00,29.32,29.55,29.32,29.53,81300.0,29.32,29.55,29.32,29.53,81300.0
2006-05-24 10:40:00,29.55,29.64,29.42,29.42,88800.0,29.55,29.64,29.42,29.42,88800.0
2006-05-24 10:45:00,29.41,29.47,29.36,29.4,128000.0,29.41,29.47,29.36,29.4,128000.0
2006-05-24 10:50:00,29.4,29.52,29.31,29.35,49100.0,29.4,29.52,29.31,29.35,49100.0
2006-05-24 10:55:00,29.36,29.36,29.29,29.3,39800.0,29.36,29.36,29.29,29.3,39800.0
2006-05-24 11:00:00,29.29,29.29,29.24,29.26,56300.0,29.29,29.29,29.24,29.26,56300.0
2006-05-24 11:05:00,29.26,29.36,29.25,29.35,48900.0,29.26,29.36,29.25,29.35,48900.0
2006-05-24 11:10:00,29.36,29.42,29.35,29.4,29900.0,29.36,29.42,29.35,29.4,29900.0
2006-05-24 11:15:00,29.4,29.41,29.35,29.35,35100.0,29.4,29.41,29.35,29.35,35100.0
2006-05-24 11:20:00,29.36,29.43,29.3,29.42,82200.0,29.36,29.43,29.3,29.42,82200.0
2006-05-24 11:25:00,29.42,29.5,29.25,29.35,102100.0,29.42,29.5,29.25,29.35,102100.0
2006-05-24 11:30:00,29.35,29.35,29.24,29.29,170000.0,29.35,29.35,29.24,29.29,170000.0
2006-05-24 11:35:00,29.29,29.41,29.28,29.4,56900.0,29.29,29.41,29.28,29.4,56900.0
2006-05-24 11:40:00,29.41,29.58,29.4,29.55,92600.0,29.41,29.58,29.4,29.55,92600.0
2006-05-24 11:45:00,29.54,29.55,29.39,29.39,62000.0,29.54,29.55,29.39,29.39,62000.0
2006-05-24 11:50:00,29.39,29.47,29.38,29.46,86700.0,29.39,29.47,29.38,29.46,86700.0
2006-05-24 11:55:00,29.45,29.81,29.45,29.8,196200.0,29.45,29.81,29.45,29.8,196200.0
2006-05-24 12:00:00,29.81,29.82,29.73,29.82,148400.0,29.81,29.82,29.73,29.82,148400.0
2006-05-24 12:05:00,29.82,29.87,29.73,29.73,127700.0,29.82,29.87,29.73,29.73,127700.0
2006-05-24 12:10:00,29.73,29.79,29.55,29.56,81200.0,29.73,29.79,29.55,29.56,81200.0
2006-05-24 12:15:00,29.57,29.57,29.43,29.43,43200.0,29.57,29.57,29.43,29.43,43200.0
2006-05-24 12:20:00,29.44,29.46,29.34,29.35,56400.0,29.44,29.46,29.34,29.35,56400.0
2006-05-24 12:25:00,29.36,29.38,29.23,29.25,61800.0,29.36,29.38,29.23,29.25,61800.0
2006-05-24 12:30:00,29.26,29.36,29.26,29.3,48900.0,29.26,29.36,29.26,29.3,48900.0
2006-05-24 12:35:00,29.3,29.32,29.24,29.25,56000.0,29.3,29.32,29.24,29.25,56000.0
2006-05-24 12:40:00,29.25,29.28,29.16,29.21,93000.0,29.25,29.28,29.16,29.21,93000.0
2006-05-24 12:45:00,29.2,29.21,29.1,29.19,48200.0,29.2,29.21,29.1,29.19,48200.0
2006-05-24 12:50:00,29.19,29.21,29.1,29.21,77600.0,29.19,29.21,29.1,29.21,77600.0
2006-05-24 12:55:00,29.21,29.22,29.07,29.07,69800.0,29.21,29.22,29.07,29.07,69800.0
2006-05-24 13:00:00,29.08,29.15,29.02,29.14,112600.0,29.08,29.15,29.02,29.14,112600.0
2006-05-24 13:05:00,29.13,29.26,29.13,29.25,111800.0,29.13,29.26,29.13,29.25,111800.0
2006-05-24 13:10:00,29.25,29.38,29.24,29.31,84400.0,29.25,29.38,29.24,29.31,84400.0
2006-05-24 13:15:00,29.3,29.32,29.25,29.28,82200.0,29.3,29.32,29.25,29.28,82200.0
2006-05-24 13:20:00,29.28,29.38,29.26,29.34,58500.0,29.28,29.38,29.26,29.34,58500.0
2006-05-24 13:25:00,29.35,29.44,29.35,29.37,106800.0,29.35,29.44,29.35,29.37,106800.0
2006-05-24 13:30:00,29.37,29.38,29.27,29.3,113600.0,29.37,29.38,29.27,29.3,113600.0
2006-05-24 13:35:00,29.3,29.4,29.3,29.36,67100.0,29.3,29.4,29.3,29.36,67100.0
2006-05-24 13:40:00,29.36,29.36,29.18,29.33,147200.0,29.36,29.36,29.18,29.33,147200.0
2006-05-24 13:45:00,29.33,29.52,29.31,29.36,70000.0,29.33,29.52,29.31,29.36,70000.0
2006-05-24 13:50:00,29.37,29.43,29.34,29.34,69400.0,29.37,29.43,29.34,29.34,69400.0
2006-05-24 13:55:00,29.34,29.52,29.28,29.3,120600.0,29.34,29.52,29.28,29.3,120600.0
2006-05-24 14:00:00,29.3,29.45,29.27,29.38,100200.0,29.3,29.45,29.27,29.38,100200.0
2006-05-24 14:05:00,29.37,29.45,29.33,29.37,93800.0,29.37,29.45,29.33,29.37,93800.0
2006-05-24 14:10:00,29.38,29.41,29.2,29.27,101600.0,29.38,29.41,29.2,29.27,101600.0
2006-05-24 14:15:00,29.27,29.39,29.19,29.29,82600.0,29.27,29.39,29.19,29.29,82600.0
2006-05-24 14:20:00,29.28,29.29,29.12,29.16,67100.0,29.28,29.29,29.12,29.16,67100.0
2006-05-24 14:25:00,29.15,29.16,29.01,29.04,102300.0,29.15,29.16,29.01,29.04,102300.0
2006-05-24 14:30:00,29.03,29.09,29.0,29.09,176700.0,29.03,29.09,29.0,29.09,176700.0
2006-05-24 14:35:00,29.08,29.23,29.05,29.21,125800.0,29.08,29.23,29.05,29.21,125800.0
2006-05-24 14:40:00,29.2,29.23,29.16,29.2,67100.0,29.2,29.23,29.16,29.2,67100.0
2006-05-24 14:45:00,29.2,29.4,29.2,29.29,166800.0,29.2,29.4,29.2,29.29,166800.0
2006-05-24 14:50:00,29.29,29.35,29.13,29.13,85000.0,29.29,29.35,29.13,29.13,85000.0
2006-05-24 14:55:00,29.14,29.33,29.11,29.2,93800.0,29.14,29.33,29.11,29.2,93800.0
2006-05-24 15:00:00,29.2,29.35,29.2,29.25,106100.0,29.2,29.35,29.2,29.25,106100.0
2006-05-24 15:05:00,29.25,29.27,29.03,29.16,86900.0,29.25,29.27,29.03,29.16,86900.0
2006-05-24 15:10:00,29.15,29.17,29.08,29.14,93900.0,29.15,29.17,29.08,29.14,93900.0
2006-05-24 15:15:00,29.13,29.23,29.09,29.13,85600.0,29.13,29.23,29.09,29.13,85600.0
2006-05-24 15:20:00,29.14,29.14,29.0,29.02,100600.0,29.14,29.14,29.0,29.02,100600.0
2006-05-24 15:25:00,29.02,29.05,29.0,29.03,83400.0,29.02,29.05,29.0,29.03,83400.0
2006-05-24 15:30:00,29.03,29.17,29.01,29.04,119800.0,29.03,29.17,29.01,29.04,119800.0
2006-05-24 15:35:00,29.03,29.48,29.03,29.42,239200.0,29.03,29.48,29.03,29.42,239200.0
2006-05-24 15:40:00,29.4,29.45,29.26,29.42,124000.0,29.4,29.45,29.26,29.42,124000.0
2006-05-24 15:45:00,29.43,29.47,29.3,29.37,107500.0,29.43,29.47,29.3,29.37,107500.0
2006-05-24 15:50:00,29.37,29.4,29.35,29.35,157800.0,29.37,29.4,29.35,29.35,157800.0
2006-05-24 15:55:00,29.36,29.36,29.24,29.29,168200.0,29.36,29.36,29.24,29.29,168200.0
2006-05-25 09:30:00,29.56,29.58,29.17,29.19,228900.0,29.56,29.58,29.17,29.19,228900.0
2006-05-25 09:35:00,29.18,29.27,29.13,29.25,54900.0,29.18,29.27,29.13,29.25,54900.0
2006-05-25 09:40:00,29.23,29.23,29.08,29.19,76500.0,29.23,29.23,29.08,29.19,76500.0
2006-05-25 09:45:00,29.17,29.28,29.09,29.09,80000.0,29.17,29.28,29.09,29.09,80000.0
2006-05-25 09:50:00,29.1,29.17,29.0,29.09,99500.0,29.1,29.17,29.0,29.09,99500.0
2006-05-25 09:55:00,29.08,29.11,29.04,29.05,69700.0,29.08,29.11,29.04,29.05,69700.0
2006-05-25 10:00:00,29.06,29.15,29.0,29.04,137800.0,29.06,29.15,29.0,29.04,137800.0
2006-05-25 10:05:00,29.04,29.1,29.04,29.09,60300.0,29.04,29.1,29.04,29.09,60300.0
2006-05-25 10:10:00,29.09,29.1,28.99,29.04,48300.0,29.09,29.1,28.99,29.04,48300.0
2006-05-25 10:15:00,29.04,29.07,29.0,29.02,63700.0,29.04,29.07,29.0,29.02,63700.0
2006-05-25 10:20:00,29.02,29.06,29.0,29.03,64600.0,29.02,29.06,29.0,29.03,64600.0
2006-05-25 10:25:00,29.02,29.07,29.0,29.07,69900.0,29.02,29.07,29.0,29.07,69900.0
2006-05-25 10:30:00,29.07,29.14,29.07,29.13,43800.0,29.07,29.14,29.07,29.13,43800.0
2006-05-25 10:35:00,29.13,29.13,29.04,29.05,48400.0,29.13,29.13,29.04,29.05,48400.0
2006-05-25 10:40:00,29.05,29.12,29.04,29.12,60300.0,29.05,29.12,29.04,29.12,60300.0
2006-05-25 10:45:00,29.11,29.16,29.08,29.15,38000.0,29.11,29.16,29.08,29.15,38000.0
2006-05-25 10:50:00,29.16,29.25,29.13,29.18,109000.0,29.16,29.25,29.13,29.18,109000.0
2006-05-25 10:55:00,29.17,29.18,29.1,29.11,39400.0,29.17,29.18,29.1,29.11,39400.0
2006-05-25 11:00:00,29.1,29.11,29.08,29.09,51400.0,29.1,29.11,29.08,29.09,51400.0
2006-05-25 11:05:00,29.09,29.12,29.08,29.11,73500.0,29.09,29.12,29.08,29.11,73500.0
2006-05-25 11:10:00,29.1,29.11,29.08,29.09,34100.0,29.1,29.11,29.08,29.09,34100.0
2006-05-25 11:15:00,29.09,29.19,29.08,29.1,105200.0,29.09,29.19,29.08,29.1,105200.0
2006-05-25 11:20:00,29.1,29.11,29.08,29.09,44300.0,29.1,29.11,29.08,29.09,44300.0
2006-05-25 11:25:00,29.09,29.21,29.09,29.16,50500.0,29.09,29.21,29.09,29.16,50500.0
2006-05-25 11:30:00,29.15,29.28,29.11,29.12,141000.0,29.15,29.28,29.11,29.12,141000.0
2006-05-25 11:35:00,29.12,29.12,29.04,29.05,129600.0,29.12,29.12,29.04,29.05,129600.0
2006-05-25 11:40:00,29.05,29.1,29.03,29.06,120800.0,29.05,29.1,29.03,29.06,120800.0
2006-05-25 11:45:00,29.05,29.07,29.03,29.06,104400.0,29.05,29.07,29.03,29.06,104400.0
2006-05-25 11:50:00,29.05,29.05,29.0,29.01,64900.0,29.05,29.05,29.0,29.01,64900.0
2006-05-25 11:55:00,29.01,29.02,29.01,29.02,37800.0,29.01,29.02,29.01,29.02,37800.0
2006-05-25 12:00:00,29.02,29.05,29.0,29.04,140000.0,29.02,29.05,29.0,29.04,140000.0
2006-05-25 12:05:00,29.05,29.05,29.0,29.04,36100.0,29.05,29.05,29.0,29.04,36100.0
2006-05-25 12:10:00,29.04,29.05,29.04,29.05,27000.0,29.04,29.05,29.04,29.05,27000.0
2006-05-25 12:15:00,29.04,29.05,29.04,29.04,32300.0,29.04,29.05,29.04,29.04,32300.0
2006-05-25 12:20:00,29.05,29.07,29.03,29.04,59800.0,29.05,29.07,29.03,29.04,59800.0
2006-05-25 12:25:00,29.05,29.05,29.02,29.02,37900.0,29.05,29.05,29.02,29.02,37900.0
2006-05-25 12:30:00,29.02,29.02,29.0,29.0,45100.0,29.02,29.02,29.0,29.0,45100.0
2006-05-25 12:35:00,29.01,29.03,28.96,29.0,179500.0,29.01,29.03,28.96,29.0,179500.0
2006-05-25 12:40:00,28.99,29.06,28.99,29.05,545900.0,28.99,29.06,28.99,29.05,545900.0
2006-05-25 12:45:00,29.04,29.05,29.03,29.05,16400.0,29.04,29.05,29.03,29.05,16400.0
2006-05-25 12:50:00,29.05,29.06,29.04,29.05,28900.0,29.05,29.06,29.04,29.05,28900.0
2006-05-25 12:55:00,29.04,29.05,29.03,29.05,15300.0,29.04,29.05,29.03,29.05,15300.0
2006-05-25 13:00:00,29.05,29.06,29.04,29.05,20500.0,29.05,29.06,29.04,29.05,20500.0
2006-05-25 13:05:00,29.05,29.06,29.03,29.05,20500.0,29.05,29.06,29.03,29.05,20500.0
2006-05-25 13:10:00,29.05,29.05,29.02,29.05,31400.0,29.05,29.05,29.02,29.05,31400.0
2006-05-25 13:15:00,29.05,29.05,29.03,29.03,25200.0,29.05,29.05,29.03,29.03,25200.0
2006-05-25 13:20:00,29.03,29.04,29.01,29.02,11000.0,29.03,29.04,29.01,29.02,11000.0
2006-05-25 13:25:00,29.02,29.02,29.01,29.02,27500.0,29.02,29.02,29.01,29.02,27500.0
2006-05-25 13:30:00,29.01,29.03,29.01,29.02,31200.0,29.01,29.03,29.01,29.02,31200.0
2006-05-25 13:35:00,29.03,29.03,29.01,29.02,15900.0,29.03,29.03,29.01,29.02,15900.0
2006-05-25 13:40:00,29.02,29.03,29.01,29.01,20200.0,29.02,29.03,29.01,29.01,20200.0
2006-05-25 13:45:00,29.01,29.03,29.0,29.0,288500.0,29.01,29.03,29.0,29.0,288500.0
2006-05-25 13:50:00,29.01,29.02,28.99,29.02,64800.0,29.01,29.02,28.99,29.02,64800.0
2006-05-25 13:55:00,29.02,29.02,28.98,29.0,19700.0,29.02,29.02,28.98,29.0,19700.0
2006-05-25 14:00:00,29.0,29.02,28.99,29.0,27000.0,29.0,29.02,28.99,29.0,27000.0
2006-05-25 14:05:00,29.0,29.05,28.99,29.05,34200.0,29.0,29.05,28.99,29.05,34200.0
2006-05-25 14:10:00,29.04,29.04,28.99,29.01,43200.0,29.04,29.04,28.99,29.01,43200.0
2006-05-25 14:15:00,29.01,29.05,29.0,29.0,74000.0,29.01,29.05,29.0,29.0,74000.0
2006-05-25 14:20:00,29.0,29.05,29.0,29.02,37500.0,29.0,29.05,29.0,29.02,37500.0
2006-05-25 14:25:00,29.02,29.02,28.95,28.96,47500.0,29.02,29.02,28.95,28.96,47500.0
2006-05-25 14:30:00,28.97,29.0,28.91,28.99,56400.0,28.97,29.0,28.91,28.99,56400.0
2006-05-25 14:35:00,28.99,28.99,28.92,28.92,63600.0,28.99,28.99,28.92,28.92,63600.0
2006-05-25 14:40:00,28.93,28.95,28.92,28.95,43400.0,28.93,28.95,28.92,28.95,43400.0
2006-05-25 14:45:00,28.94,28.95,28.92,28.94,27700.0,28.94,28.95,28.92,28.94,27700.0
2006-05-25 14:50:00,28.93,28.95,28.88,28.95,103700.0,28.93,28.95,28.88,28.95,103700.0
2006-05-25 14:55:00,28.95,29.01,28.95,29.0,48100.0,28.95,29.01,28.95,29.0,48100.0
2006-05-25 15:00:00,29.0,29.04,28.99,29.0,152600.0,29.0,29.04,28.99,29.0,152600.0
2006-05-25 15:05:00,29.0,29.04,29.0,29.02,23200.0,29.0,29.04,29.0,29.02,23200.0
2006-05-25 15:10:00,29.02,29.05,29.01,29.02,64500.0,29.02,29.05,29.01,29.02,64500.0
2006-05-25 15:15:00,29.02,29.03,29.0,29.03,71800.0,29.02,29.03,29.0,29.03,71800.0
2006-05-25 15:20:00,29.03,29.04,29.02,29.03,44300.0,29.03,29.04,29.02,29.03,44300.0
2006-05-25 15:25:00,29.03,29.03,29.01,29.01,70500.0,29.03,29.03,29.01,29.01,70500.0
2006-05-25 15:30:00,29.01,29.04,29.01,29.02,46500.0,29.01,29.04,29.01,29.02,46500.0
2006-05-25 15:35:00,29.01,29.04,29.01,29.03,54400.0,29.01,29.04,29.01,29.03,54400.0
2006-05-25 15:40:00,29.03,29.03,29.02,29.03,52000.0,29.03,29.03,29.02,29.03,52000.0
2006-05-25 15:45:00,29.03,29.03,29.02,29.03,38000.0,29.03,29.03,29.02,29.03,38000.0
2006-05-25 15:50:00,29.03,29.04,29.02,29.02,86100.0,29.03,29.04,29.02,29.02,86100.0
2006-05-25 15:55:00,29.03,29.17,29.02,29.15,145900.0,29.03,29.17,29.02,29.15,145900.0
2006-05-26 09:30:00,29.32,29.34,28.87,28.88,181000.0,29.32,29.34,28.87,28.88,181000.0
2006-05-26 09:35:00,28.91,28.97,28.91,28.91,58000.0,28.91,28.97,28.91,28.91,58000.0
2006-05-26 09:40:00,28.93,29.18,28.93,29.18,119500.0,28.93,29.18,28.93,29.18,119500.0
2006-05-26 09:45:00,29.16,29.3,29.1,29.1,129300.0,29.16,29.3,29.1,29.1,129300.0
2006-05-26 09:50:00,29.1,29.11,29.06,29.07,94100.0,29.1,29.11,29.06,29.07,94100.0
2006-05-26 09:55:00,29.07,29.11,29.07,29.1,97600.0,29.07,29.11,29.07,29.1,97600.0
2006-05-26 10:00:00,29.1,29.11,29.02,29.11,61900.0,29.1,29.11,29.02,29.11,61900.0
2006-05-26 10:05:00,29.11,29.11,28.98,28.99,29800.0,29.11,29.11,28.98,28.99,29800.0
2006-05-26 10:10:00,28.98,28.98,28.91,28.96,30900.0,28.98,28.98,28.91,28.96,30900.0
2006-05-26 10:15:00,28.95,29.09,28.95,29.0,65600.0,28.95,29.09,28.95,29.0,65600.0
2006-05-26 10:20:00,29.0,29.05,28.98,29.04,44500.0,29.0,29.05,28.98,29.04,44500.0
2006-05-26 10:25:00,29.03,29.04,29.01,29.04,43200.0,29.03,29.04,29.01,29.04,43200.0
2006-05-26 10:30:00,29.05,29.09,29.03,29.04,42000.0,29.05,29.09,29.03,29.04,42000.0
2006-05-26 10:35:00,29.04,29.05,28.98,29.03,72700.0,29.04,29.05,28.98,29.03,72700.0
2006-05-26 10:40:00,29.03,29.11,29.02,29.03,79800.0,29.03,29.11,29.02,29.03,79800.0
2006-05-26 10:45:00,29.04,29.08,28.97,29.06,69600.0,29.04,29.08,28.97,29.06,69600.0
2006-05-26 10:50:00,29.06,29.09,28.98,29.0,96600.0,29.06,29.09,28.98,29.0,96600.0
2006-05-26 10:55:00,29.0,29.0,28.95,28.99,67700.0,29.0,29.0,28.95,28.99,67700.0
2006-05-26 11:00:00,28.98,29.0,28.97,28.99,50500.0,28.98,29.0,28.97,28.99,50500.0
2006-05-26 11:05:00,28.99,29.06,28.99,29.06,63400.0,28.99,29.06,28.99,29.06,63400.0
2006-05-26 11:10:00,29.05,29.06,28.99,29.01,57700.0,29.05,29.06,28.99,29.01,57700.0
2006-05-26 11:15:00,28.99,29.03,28.99,29.03,16800.0,28.99,29.03,28.99,29.03,16800.0
2006-05-26 11:20:00,29.03,29.05,29.03,29.04,19900.0,29.03,29.05,29.03,29.04,19900.0
2006-05-26 11:25:00,29.05,29.05,28.97,28.98,40200.0,29.05,29.05,28.97,28.98,40200.0
2006-05-26 11:30:00,28.98,28.98,28.92,28.95,56700.0,28.98,28.98,28.92,28.95,56700.0
2006-05-26 11:35:00,28.95,28.96,28.92,28.94,83600.0,28.95,28.96,28.92,28.94,83600.0
2006-05-26 11:40:00,28.94,28.95,28.92,28.93,78100.0,28.94,28.95,28.92,28.93,78100.0
2006-05-26 11:45:00,28.93,28.99,28.91,28.95,115400.0,28.93,28.99,28.91,28.95,115400.0
2006-05-26 11:50:00,28.96,28.99,28.92,28.97,55300.0,28.96,28.99,28.92,28.97,55300.0
2006-05-26 11:55:00,28.97,29.0,28.95,28.95,46700.0,28.97,29.0,28.95,28.95,46700.0
2006-05-26 12:00:00,28.95,28.95,28.82,28.9,83600.0,28.95,28.95,28.82,28.9,83600.0
2006-05-26 12:05:00,28.89,28.92,28.79,28.87,51200.0,28.89,28.92,28.79,28.87,51200.0
2006-05-26 12:10:00,28.87,28.92,28.86,28.92,26600.0,28.87,28.92,28.86,28.92,26600.0
2006-05-26 12:15:00,28.91,28.92,28.89,28.89,14500.0,28.91,28.92,28.89,28.89,14500.0
2006-05-26 12:20:00,28.89,28.9,28.86,28.86,95000.0,28.89,28.9,28.86,28.86,95000.0
2006-05-26 12:25:00,28.87,28.9,28.86,28.89,36300.0,28.87,28.9,28.86,28.89,36300.0
2006-05-26 12:30:00,28.89,28.89,28.85,28.89,26800.0,28.89,28.89,28.85,28.89,26800.0
2006-05-26 12:35:00,28.89,28.93,28.87,28.9,46500.0,28.89,28.93,28.87,28.9,46500.0
2006-05-26 12:40:00,28.9,28.9,28.87,28.88,40800.0,28.9,28.9,28.87,28.88,40800.0
2006-05-26 12:45:00,28.89,28.89,28.82,28.82,92200.0,28.89,28.89,28.82,28.82,92200.0
2006-05-26 12:50:00,28.82,28.91,28.82,28.9,41500.0,28.82,28.91,28.82,28.9,41500.0
2006-05-26 12:55:00,28.9,28.92,28.89,28.91,31600.0,28.9,28.92,28.89,28.91,31600.0
2006-05-26 13:00:00,28.91,29.06,28.9,29.0,181900.0,28.91,29.06,28.9,29.0,181900.0
2006-05-26 13:05:00,29.0,29.0,28.96,28.99,74300.0,29.0,29.0,28.96,28.99,74300.0
2006-05-26 13:10:00,28.99,28.99,28.96,28.98,11800.0,28.99,28.99,28.96,28.98,11800.0
2006-05-26 13:15:00,28.98,28.98,28.96,28.97,57900.0,28.98,28.98,28.96,28.97,57900.0
2006-05-26 13:20:00,28.97,28.99,28.96,28.97,77900.0,28.97,28.99,28.96,28.97,77900.0
2006-05-26 13:25:00,28.97,28.97,28.96,28.97,21300.0,28.97,28.97,28.96,28.97,21300.0
2006-05-26 13:30:00,28.96,28.98,28.95,28.98,20900.0,28.96,28.98,28.95,28.98,20900.0
2006-05-26 13:35:00,28.98,28.98,28.97,28.98,38900.0,28.98,28.98,28.97,28.98,38900.0
2006-05-26 13:40:00,28.98,28.98,28.96,28.97,16200.0,28.98,28.98,28.96,28.97,16200.0
2006-05-26 13:45:00,28.96,28.98,28.95,28.98,51800.0,28.96,28.98,28.95,28.98,51800.0
2006-05-26 13:50:00,28.98,28.98,28.96,28.97,23200.0,28.98,28.98,28.96,28.97,23200.0
2006-05-26 13:55:00,28.97,28.98,28.97,28.98,19100.0,28.97,28.98,28.97,28.98,19100.0
2006-05-26 14:00:00,28.98,28.99,28.97,28.97,32800.0,28.98,28.99,28.97,28.97,32800.0
2006-05-26 14:05:00,28.98,28.98,28.97,28.98,17300.0,28.98,28.98,28.97,28.98,17300.0
2006-05-26 14:10:00,28.98,28.99,28.97,28.98,12600.0,28.98,28.99,28.97,28.98,12600.0
2006-05-26 14:15:00,28.98,28.98,28.97,28.97,17200.0,28.98,28.98,28.97,28.97,17200.0
2006-05-26 14:20:00,28.97,28.98,28.97,28.97,32100.0,28.97,28.98,28.97,28.97,32100.0
2006-05-26 14:25:00,28.98,28.98,28.94,28.96,22400.0,28.98,28.98,28.94,28.96,22400.0
2006-05-26 14:30:00,28.95,28.98,28.95,28.98,42300.0,28.95,28.98,28.95,28.98,42300.0
2006-05-26 14:35:00,28.98,29.0,28.97,28.98,34800.0,28.98,29.0,28.97,28.98,34800.0
2006-05-26 14:40:00,28.98,28.99,28.9,28.91,71300.0,28.98,28.99,28.9,28.91,71300.0
2006-05-26 14:45:00,28.91,28.91,28.88,28.91,20100.0,28.91,28.91,28.88,28.91,20100.0
2006-05-26 14:50:00,28.9,28.92,28.9,28.91,25100.0,28.9,28.92,28.9,28.91,25100.0
2006-05-26 14:55:00,28.91,28.92,28.9,28.9,19100.0,28.91,28.92,28.9,28.9,19100.0
2006-05-26 15:00:00,28.9,28.91,28.9,28.9,21600.0,28.9,28.91,28.9,28.9,21600.0
2006-05-26 15:05:00,28.91,28.92,28.89,28.9,55100.0,28.91,28.92,28.89,28.9,55100.0
2006-05-26 15:10:00,28.9,28.91,28.88,28.89,57400.0,28.9,28.91,28.88,28.89,57400.0
2006-05-26 15:15:00,28.89,28.9,28.88,28.9,75100.0,28.89,28.9,28.88,28.9,75100.0
2006-05-26 15:20:00,28.9,28.92,28.89,28.91,41000.0,28.9,28.92,28.89,28.91,41000.0
2006-05-26 15:25:00,28.91,28.91,28.88,28.89,139700.0,28.91,28.91,28.88,28.89,139700.0
2006-05-26 15:30:00,28.89,28.91,28.88,28.89,64400.0,28.89,28.91,28.88,28.89,64400.0
2006-05-26 15:35:00,28.89,28.9,28.88,28.89,80200.0,28.89,28.9,28.88,28.89,80200.0
2006-05-26 15:40:00,28.9,28.91,28.85,28.9,125900.0,28.9,28.91,28.85,28.9,125900.0
2006-05-26 15:45:00,28.9,28.92,28.85,28.9,73200.0,28.9,28.92,28.85,28.9,73200.0
2006-05-26 15:50:00,28.9,29.0,28.9,28.91,103200.0,28.9,29.0,28.9,28.91,103200.0
2006-05-26 15:55:00,28.92,28.99,28.91,28.98,88300.0,28.92,28.99,28.91,28.98,88300.0
2006-05-30 09:30:00,28.8,28.9,28.78,28.81,128500.0,28.8,28.9,28.78,28.81,128500.0
2006-05-30 09:35:00,28.82,28.9,28.8,28.88,58400.0,28.82,28.9,28.8,28.88,58400.0
2006-05-30 09:40:00,28.88,28.95,28.82,28.88,91800.0,28.88,28.95,28.82,28.88,91800.0
2006-05-30 09:45:00,28.88,28.9,28.78,28.8,69500.0,28.88,28.9,28.78,28.8,69500.0
2006-05-30 09:50:00,28.81,28.84,28.79,28.79,72000.0,28.81,28.84,28.79,28.79,72000.0
2006-05-30 09:55:00,28.79,28.8,28.79,28.79,70200.0,28.79,28.8,28.79,28.79,70200.0
2006-05-30 10:00:00,28.8,28.86,28.7,28.82,146000.0,28.8,28.86,28.7,28.82,146000.0
2006-05-30 10:05:00,28.83,28.87,28.77,28.79,73800.0,28.83,28.87,28.77,28.79,73800.0
2006-05-30 10:10:00,28.8,28.81,28.75,28.8,20400.0,28.8,28.81,28.75,28.8,20400.0
2006-05-30 10:15:00,28.79,28.79,28.75,28.75,12200.0,28.79,28.79,28.75,28.75,12200.0
2006-05-30 10:20:00,28.75,28.76,28.74,28.75,24900.0,28.75,28.76,28.74,28.75,24900.0
2006-05-30 10:25:00,28.74,28.76,28.72,28.73,19000.0,28.74,28.76,28.72,28.73,19000.0
2006-05-30 10:30:00,28.73,28.81,28.72,28.75,241700.0,28.73,28.81,28.72,28.75,241700.0
2006-05-30 10:35:00,28.77,28.81,28.73,28.77,32600.0,28.77,28.81,28.73,28.77,32600.0
2006-05-30 10:40:00,28.77,28.78,28.69,28.78,56800.0,28.77,28.78,28.69,28.78,56800.0
2006-05-30 10:45:00,28.78,28.79,28.73,28.76,32200.0,28.78,28.79,28.73,28.76,32200.0
2006-05-30 10:50:00,28.76,28.82,28.75,28.77,120100.0,28.76,28.82,28.75,28.77,120100.0
2006-05-30 10:55:00,28.77,28.79,28.72,28.78,42100.0,28.77,28.79,28.72,28.78,42100.0
2006-05-30 11:00:00,28.78,28.79,28.7,28.71,62600.0,28.78,28.79,28.7,28.71,62600.0
2006-05-30 11:05:00,28.71,28.76,28.71,28.75,42400.0,28.71,28.76,28.71,28.75,42400.0
2006-05-30 11:10:00,28.75,28.76,28.64,28.65,74800.0,28.75,28.76,28.64,28.65,74800.0
2006-05-30 11:15:00,28.66,28.74,28.65,28.71,85900.0,28.66,28.74,28.65,28.71,85900.0
2006-05-30 11:20:00,28.71,28.71,28.67,28.7,46100.0,28.71,28.71,28.67,28.7,46100.0
2006-05-30 11:25:00,28.69,28.7,28.64,28.67,32200.0,28.69,28.7,28.64,28.67,32200.0
2006-05-30 11:30:00,28.66,28.73,28.65,28.71,161100.0,28.66,28.73,28.65,28.71,161100.0
2006-05-30 11:35:00,28.71,28.71,28.68,28.69,46300.0,28.71,28.71,28.68,28.69,46300.0
2006-05-30 11:40:00,28.7,28.7,28.69,28.7,32300.0,28.7,28.7,28.69,28.7,32300.0
2006-05-30 11:45:00,28.7,28.7,28.69,28.69,27900.0,28.7,28.7,28.69,28.69,27900.0
2006-05-30 11:50:00,28.69,28.72,28.65,28.71,227300.0,28.69,28.72,28.65,28.71,227300.0
2006-05-30 11:55:00,28.72,28.86,28.71,28.84,157300.0,28.72,28.86,28.71,28.84,157300.0
2006-05-30 12:00:00,28.84,28.92,28.84,28.92,194200.0,28.84,28.92,28.84,28.92,194200.0
2006-05-30 12:05:00,28.91,28.91,28.8,28.8,241500.0,28.91,28.91,28.8,28.8,241500.0
2006-05-30 12:10:00,28.8,28.88,28.78,28.81,73100.0,28.8,28.88,28.78,28.81,73100.0
2006-05-30 12:15:00,28.81,28.83,28.81,28.81,59100.0,28.81,28.83,28.81,28.81,59100.0
2006-05-30 12:20:00,28.81,28.83,28.81,28.82,50500.0,28.81,28.83,28.81,28.82,50500.0
2006-05-30 12:25:00,28.82,28.83,28.76,28.76,67700.0,28.82,28.83,28.76,28.76,67700.0
2006-05-30 12:30:00,28.77,28.8,28.77,28.78,32000.0,28.77,28.8,28.77,28.78,32000.0
2006-05-30 12:35:00,28.79,28.8,28.77,28.77,77800.0,28.79,28.8,28.77,28.77,77800.0
2006-05-30 12:40:00,28.78,28.8,28.77,28.78,24600.0,28.78,28.8,28.77,28.78,24600.0
2006-05-30 12:45:00,28.78,28.78,28.75,28.75,36000.0,28.78,28.78,28.75,28.75,36000.0
2006-05-30 12:50:00,28.75,28.76,28.65,28.65,50000.0,28.75,28.76,28.65,28.65,50000.0
2006-05-30 12:55:00,28.65,28.68,28.63,28.64,74500.0,28.65,28.68,28.63,28.64,74500.0
2006-05-30 13:00:00,28.64,28.64,28.59,28.63,65500.0,28.64,28.64,28.59,28.63,65500.0
2006-05-30 13:05:00,28.64,28.67,28.64,28.66,35500.0,28.64,28.67,28.64,28.66,35500.0
2006-05-30 13:10:00,28.65,28.67,28.61,28.62,47800.0,28.65,28.67,28.61,28.62,47800.0
2006-05-30 13:15:00,28.62,28.63,28.6,28.62,35200.0,28.62,28.63,28.6,28.62,35200.0
2006-05-30 13:20:00,28.62,28.63,28.55,28.55,61400.0,28.62,28.63,28.55,28.55,61400.0
2006-05-30 13:25:00,28.56,28.62,28.55,28.62,28700.0,28.56,28.62,28.55,28.62,28700.0
2006-05-30 13:30:00,28.62,28.63,28.61,28.63,30400.0,28.62,28.63,28.61,28.63,30400.0
2006-05-30 13:35:00,28.63,28.65,28.62,28.65,44000.0,28.63,28.65,28.62,28.65,44000.0
2006-05-30 13:40:00,28.65,28.65,28.55,28.57,62600.0,28.65,28.65,28.55,28.57,62600.0
2006-05-30 13:45:00,28.57,28.6,28.53,28.58,54100.0,28.57,28.6,28.53,28.58,54100.0
2006-05-30 13:50:00,28.57,28.61,28.56,28.61,33000.0,28.57,28.61,28.56,28.61,33000.0
2006-05-30 13:55:00,28.62,28.62,28.59,28.6,33600.0,28.62,28.62,28.59,28.6,33600.0
2006-05-30 14:00:00,28.59,28.62,28.55,28.57,66800.0,28.59,28.62,28.55,28.57,66800.0
2006-05-30 14:05:00,28.57,28.6,28.54,28.6,40200.0,28.57,28.6,28.54,28.6,40200.0
2006-05-30 14:10:00,28.6,28.64,28.6,28.63,49400.0,28.6,28.64,28.6,28.63,49400.0
2006-05-30 14:15:00,28.63,28.64,28.58,28.6,37700.0,28.63,28.64,28.58,28.6,37700.0
2006-05-30 14:20:00,28.6,28.6,28.59,28.59,38000.0,28.6,28.6,28.59,28.59,38000.0
2006-05-30 14:25:00,28.6,28.62,28.59,28.62,28500.0,28.6,28.62,28.59,28.62,28500.0
2006-05-30 14:30:00,28.62,28.64,28.6,28.6,58300.0,28.62,28.64,28.6,28.6,58300.0
2006-05-30 14:35:00,28.61,28.62,28.58,28.61,42300.0,28.61,28.62,28.58,28.61,42300.0
2006-05-30 14:40:00,28.62,28.62,28.58,28.59,95700.0,28.62,28.62,28.58,28.59,95700.0
2006-05-30 14:45:00,28.6,28.61,28.55,28.57,107300.0,28.6,28.61,28.55,28.57,107300.0
2006-05-30 14:50:00,28.57,28.6,28.51,28.54,129600.0,28.57,28.6,28.51,28.54,129600.0
2006-05-30 14:55:00,28.55,28.58,28.54,28.58,29600.0,28.55,28.58,28.54,28.58,29600.0
2006-05-30 15:00:00,28.58,28.59,28.56,28.57,54400.0,28.58,28.59,28.56,28.57,54400.0
2006-05-30 15:05:00,28.57,28.57,28.54,28.54,71800.0,28.57,28.57,28.54,28.54,71800.0
2006-05-30 15:10:00,28.55,28.56,28.45,28.48,115600.0,28.55,28.56,28.45,28.48,115600.0
2006-05-30 15:15:00,28.48,28.51,28.48,28.48,86500.0,28.48,28.51,28.48,28.48,86500.0
2006-05-30 15:20:00,28.48,28.5,28.44,28.49,62400.0,28.48,28.5,28.44,28.49,62400.0
2006-05-30 15:25:00,28.46,28.51,28.46,28.47,71900.0,28.46,28.51,28.46,28.47,71900.0
2006-05-30 15:30:00,28.46,28.5,28.42,28.46,116100.0,28.46,28.5,28.42,28.46,116100.0
2006-05-30 15:35:00,28.46,28.46,28.39,28.42,106100.0,28.46,28.46,28.39,28.42,106100.0
2006-05-30 15:40:00,28.42,28.43,28.38,28.39,95000.0,28.42,28.43,28.38,28.39,95000.0
2006-05-30 15:45:00,28.38,28.44,28.38,28.38,178100.0,28.38,28.44,28.38,28.38,178100.0
2006-05-30 15:50:00,28.39,28.4,28.38,28.38,164200.0,28.39,28.4,28.38,28.38,164200.0
2006-05-30 15:55:00,28.38,28.39,28.3,28.34,222800.0,28.38,28.39,28.3,28.34,222800.0
2006-05-31 09:30:00,28.45,28.58,28.42,28.49,156100.0,28.45,28.58,28.42,28.49,156100.0
2006-05-31 09:35:00,28.51,28.51,28.45,28.47,31100.0,28.51,28.51,28.45,28.47,31100.0
2006-05-31 09:40:00,28.46,28.52,28.43,28.45,553900.0,28.46,28.52,28.43,28.45,553900.0
2006-05-31 09:45:00,28.44,28.63,28.44,28.63,134900.0,28.44,28.63,28.44,28.63,134900.0
2006-05-31 09:50:00,28.62,28.63,28.48,28.48,73100.0,28.62,28.63,28.48,28.48,73100.0
2006-05-31 09:55:00,28.48,28.54,28.47,28.48,118700.0,28.48,28.54,28.47,28.48,118700.0
2006-05-31 10:00:00,28.49,28.52,28.45,28.48,83200.0,28.49,28.52,28.45,28.48,83200.0
2006-05-31 10:05:00,28.48,28.5,28.42,28.49,58600.0,28.48,28.5,28.42,28.49,58600.0
2006-05-31 10:10:00,28.5,28.59,28.45,28.59,50500.0,28.5,28.59,28.45,28.59,50500.0
2006-05-31 10:15:00,28.59,28.62,28.46,28.49,50400.0,28.59,28.62,28.46,28.49,50400.0
2006-05-31 10:20:00,28.47,28.54,28.47,28.54,30400.0,28.47,28.54,28.47,28.54,30400.0
2006-05-31 10:25:00,28.53,28.55,28.46,28.48,63300.0,28.53,28.55,28.46,28.48,63300.0
2006-05-31 10:30:00,28.49,28.55,28.47,28.48,122600.0,28.49,28.55,28.47,28.48,122600.0
2006-05-31 10:35:00,28.48,28.54,28.46,28.54,84100.0,28.48,28.54,28.46,28.54,84100.0
2006-05-31 10:40:00,28.54,28.55,28.49,28.51,116700.0,28.54,28.55,28.49,28.51,116700.0
2006-05-31 10:45:00,28.51,28.55,28.5,28.5,51700.0,28.51,28.55,28.5,28.5,51700.0
2006-05-31 10:50:00,28.51,28.51,28.49,28.49,50300.0,28.51,28.51,28.49,28.49,50300.0
2006-05-31 10:55:00,28.5,28.51,28.46,28.5,48400.0,28.5,28.51,28.46,28.5,48400.0
2006-05-31 11:00:00,28.5,28.53,28.49,28.5,46500.0,28.5,28.53,28.49,28.5,46500.0
2006-05-31 11:05:00,28.49,28.5,28.47,28.49,51600.0,28.49,28.5,28.47,28.49,51600.0
2006-05-31 11:10:00,28.49,28.5,28.45,28.5,47700.0,28.49,28.5,28.45,28.5,47700.0
2006-05-31 11:15:00,28.5,28.54,28.5,28.53,61700.0,28.5,28.54,28.5,28.53,61700.0
2006-05-31 11:20:00,28.54,28.58,28.5,28.51,132900.0,28.54,28.58,28.5,28.51,132900.0
2006-05-31 11:25:00,28.5,28.51,28.5,28.51,70700.0,28.5,28.51,28.5,28.51,70700.0
2006-05-31 11:30:00,28.51,28.51,28.49,28.51,67500.0,28.51,28.51,28.49,28.51,67500.0
2006-05-31 11:35:00,28.51,28.58,28.5,28.54,410200.0,28.51,28.58,28.5,28.54,410200.0
2006-05-31 11:40:00,28.54,28.59,28.52,28.57,104200.0,28.54,28.59,28.52,28.57,104200.0
2006-05-31 11:45:00,28.56,28.73,28.56,28.71,149500.0,28.56,28.73,28.56,28.71,149500.0
2006-05-31 11:50:00,28.74,28.77,28.5,28.55,914900.0,28.74,28.77,28.5,28.55,914900.0
2006-05-31 11:55:00,28.55,28.58,28.52,28.52,128800.0,28.55,28.58,28.52,28.52,128800.0
2006-05-31 12:00:00,28.53,28.56,28.51,28.55,49600.0,28.53,28.56,28.51,28.55,49600.0
2006-05-31 12:05:00,28.56,28.64,28.56,28.63,72300.0,28.56,28.64,28.56,28.63,72300.0
2006-05-31 12:10:00,28.64,28.65,28.63,28.63,54600.0,28.64,28.65,28.63,28.63,54600.0
2006-05-31 12:15:00,28.63,28.64,28.63,28.63,20800.0,28.63,28.64,28.63,28.63,20800.0
2006-05-31 12:20:00,28.63,28.64,28.6,28.6,57500.0,28.63,28.64,28.6,28.6,57500.0
2006-05-31 12:25:00,28.6,28.7,28.6,28.69,75400.0,28.6,28.7,28.6,28.69,75400.0
2006-05-31 12:30:00,28.69,28.77,28.69,28.73,86800.0,28.69,28.77,28.69,28.73,86800.0
2006-05-31 12:35:00,28.74,28.74,28.72,28.72,44900.0,28.74,28.74,28.72,28.72,44900.0
2006-05-31 12:40:00,28.72,28.72,28.7,28.71,21000.0,28.72,28.72,28.7,28.71,21000.0
2006-05-31 12:45:00,28.71,28.74,28.7,28.73,19200.0,28.71,28.74,28.7,28.73,19200.0
2006-05-31 12:50:00,28.74,28.74,28.72,28.72,15400.0,28.74,28.74,28.72,28.72,15400.0
2006-05-31 12:55:00,28.72,28.79,28.71,28.79,53900.0,28.72,28.79,28.71,28.79,53900.0
2006-05-31 13:00:00,28.78,28.84,28.74,28.79,63100.0,28.78,28.84,28.74,28.79,63100.0
2006-05-31 13:05:00,28.78,28.79,28.71,28.71,64200.0,28.78,28.79,28.71,28.71,64200.0
2006-05-31 13:10:00,28.72,28.72,28.68,28.71,147300.0,28.72,28.72,28.68,28.71,147300.0
2006-05-31 13:15:00,28.71,28.73,28.68,28.73,110600.0,28.71,28.73,28.68,28.73,110600.0
2006-05-31 13:20:00,28.73,28.79,28.73,28.74,90400.0,28.73,28.79,28.73,28.74,90400.0
2006-05-31 13:25:00,28.74,28.75,28.71,28.71,36100.0,28.74,28.75,28.71,28.71,36100.0
2006-05-31 13:30:00,28.71,28.73,28.67,28.69,66900.0,28.71,28.73,28.67,28.69,66900.0
2006-05-31 13:35:00,28.69,28.73,28.69,28.71,72400.0,28.69,28.73,28.69,28.71,72400.0
2006-05-31 13:40:00,28.71,28.75,28.7,28.74,79200.0,28.71,28.75,28.7,28.74,79200.0
2006-05-31 13:45:00,28.74,28.75,28.72,28.74,315500.0,28.74,28.75,28.72,28.74,315500.0
2006-05-31 13:50:00,28.74,28.74,28.64,28.64,82900.0,28.74,28.74,28.64,28.64,82900.0
2006-05-31 13:55:00,28.63,28.67,28.6,28.6,57300.0,28.63,28.67,28.6,28.6,57300.0
2006-05-31 14:00:00,28.61,28.69,28.51,28.63,165400.0,28.61,28.69,28.51,28.63,165400.0
2006-05-31 14:05:00,28.63,28.68,28.57,28.61,97100.0,28.63,28.68,28.57,28.61,97100.0
2006-05-31 14:10:00,28.61,28.64,28.51,28.54,108800.0,28.61,28.64,28.51,28.54,108800.0
2006-05-31 14:15:00,28.53,28.6,28.44,28.55,113700.0,28.53,28.6,28.44,28.55,113700.0
2006-05-31 14:20:00,28.56,28.64,28.51,28.57,66700.0,28.56,28.64,28.51,28.57,66700.0
2006-05-31 14:25:00,28.57,28.63,28.47,28.59,94700.0,28.57,28.63,28.47,28.59,94700.0
2006-05-31 14:30:00,28.6,28.67,28.57,28.58,150700.0,28.6,28.67,28.57,28.58,150700.0
2006-05-31 14:35:00,28.57,28.62,28.54,28.55,132000.0,28.57,28.62,28.54,28.55,132000.0
2006-05-31 14:40:00,28.55,28.6,28.54,28.58,122200.0,28.55,28.6,28.54,28.58,122200.0
2006-05-31 14:45:00,28.58,28.64,28.55,28.6,90000.0,28.58,28.64,28.55,28.6,90000.0
2006-05-31 14:50:00,28.61,28.62,28.52,28.61,96000.0,28.61,28.62,28.52,28.61,96000.0
2006-05-31 14:55:00,28.6,28.66,28.6,28.62,89900.0,28.6,28.66,28.6,28.62,89900.0
2006-05-31 15:00:00,28.63,28.63,28.58,28.59,176700.0,28.63,28.63,28.58,28.59,176700.0
2006-05-31 15:05:00,28.59,28.61,28.51,28.59,181200.0,28.59,28.61,28.51,28.59,181200.0
2006-05-31 15:10:00,28.58,28.63,28.58,28.61,111700.0,28.58,28.63,28.58,28.61,111700.0
2006-05-31 15:15:00,28.6,28.65,28.57,28.64,100600.0,28.6,28.65,28.57,28.64,100600.0
2006-05-31 15:20:00,28.66,28.74,28.65,28.65,187100.0,28.66,28.74,28.65,28.65,187100.0
2006-05-31 15:25:00,28.66,28.7,28.59,28.62,182700.0,28.66,28.7,28.59,28.62,182700.0
2006-05-31 15:30:00,28.62,28.65,28.6,28.61,120900.0,28.62,28.65,28.6,28.61,120900.0
2006-05-31 15:35:00,28.62,28.7,28.61,28.68,108300.0,28.62,28.7,28.61,28.68,108300.0
2006-05-31 15:40:00,28.68,28.75,28.65,28.71,240300.0,28.68,28.75,28.65,28.71,240300.0
2006-05-31 15:45:00,28.71,28.75,28.69,28.69,394800.0,28.71,28.75,28.69,28.69,394800.0
2006-05-31 15:50:00,28.69,28.7,28.66,28.68,166600.0,28.69,28.7,28.66,28.68,166600.0
2006-05-31 15:55:00,28.68,28.7,28.57,28.62,520600.0,28.68,28.7,28.57,28.62,520600.0
2006-06-01 09:30:00,28.68,28.79,28.56,28.67,197900.0,28.68,28.79,28.56,28.67,197900.0
2006-06-01 09:35:00,28.69,28.8,28.53,28.57,138700.0,28.69,28.8,28.53,28.57,138700.0
2006-06-01 09:40:00,28.56,28.73,28.55,28.68,96400.0,28.56,28.73,28.55,28.68,96400.0
2006-06-01 09:45:00,28.68,28.71,28.5,28.54,167300.0,28.68,28.71,28.5,28.54,167300.0
2006-06-01 09:50:00,28.55,28.62,28.55,28.6,76400.0,28.55,28.62,28.55,28.6,76400.0
2006-06-01 09:55:00,28.59,28.6,28.51,28.53,82300.0,28.59,28.6,28.51,28.53,82300.0
2006-06-01 10:00:00,28.52,28.56,28.46,28.5,103600.0,28.52,28.56,28.46,28.5,103600.0
2006-06-01 10:05:00,28.5,28.52,28.48,28.49,42300.0,28.5,28.52,28.48,28.49,42300.0
2006-06-01 10:10:00,28.49,28.56,28.49,28.55,64900.0,28.49,28.56,28.49,28.55,64900.0
2006-06-01 10:15:00,28.56,28.59,28.51,28.56,36400.0,28.56,28.59,28.51,28.56,36400.0
2006-06-01 10:20:00,28.56,28.59,28.54,28.56,53000.0,28.56,28.59,28.54,28.56,53000.0
2006-06-01 10:25:00,28.56,28.56,28.54,28.54,36700.0,28.56,28.56,28.54,28.54,36700.0
2006-06-01 10:30:00,28.55,28.6,28.54,28.59,80400.0,28.55,28.6,28.54,28.59,80400.0
2006-06-01 10:35:00,28.59,28.78,28.57,28.76,84600.0,28.59,28.78,28.57,28.76,84600.0
2006-06-01 10:40:00,28.76,28.85,28.67,28.69,73900.0,28.76,28.85,28.67,28.69,73900.0
2006-06-01 10:45:00,28.7,28.73,28.66,28.68,64900.0,28.7,28.73,28.66,28.68,64900.0
2006-06-01 10:50:00,28.68,28.75,28.68,28.72,46300.0,28.68,28.75,28.68,28.72,46300.0
2006-06-01 10:55:00,28.71,28.72,28.69,28.7,31100.0,28.71,28.72,28.69,28.7,31100.0
2006-06-01 11:00:00,28.7,28.71,28.68,28.7,52000.0,28.7,28.71,28.68,28.7,52000.0
2006-06-01 11:05:00,28.7,28.71,28.69,28.7,21900.0,28.7,28.71,28.69,28.7,21900.0
2006-06-01 11:10:00,28.7,28.72,28.69,28.7,52200.0,28.7,28.72,28.69,28.7,52200.0
2006-06-01 11:15:00,28.69,28.74,28.66,28.66,39600.0,28.69,28.74,28.66,28.66,39600.0
2006-06-01 11:20:00,28.67,28.68,28.64,28.64,25200.0,28.67,28.68,28.64,28.64,25200.0
2006-06-01 11:25:00,28.64,28.66,28.64,28.66,29000.0,28.64,28.66,28.64,28.66,29000.0
2006-06-01 11:30:00,28.66,28.67,26.66,28.64,80300.0,28.66,28.67,26.66,28.64,80300.0
2006-06-01 11:35:00,28.64,28.65,28.6,28.62,20300.0,28.64,28.65,28.6,28.62,20300.0
2006-06-01 11:40:00,28.61,28.62,28.6,28.6,11700.0,28.61,28.62,28.6,28.6,11700.0
2006-06-01 11:45:00,28.61,28.61,28.58,28.59,43000.0,28.61,28.61,28.58,28.59,43000.0
2006-06-01 11:50:00,28.59,28.59,28.58,28.58,18000.0,28.59,28.59,28.58,28.58,18000.0
2006-06-01 11:55:00,28.58,28.58,28.56,28.56,43800.0,28.58,28.58,28.56,28.56,43800.0
2006-06-01 12:00:00,28.57,28.57,28.55,28.55,32200.0,28.57,28.57,28.55,28.55,32200.0
2006-06-01 12:05:00,28.56,28.56,28.54,28.55,25900.0,28.56,28.56,28.54,28.55,25900.0
2006-06-01 12:10:00,28.54,28.55,28.52,28.53,58300.0,28.54,28.55,28.52,28.53,58300.0
2006-06-01 12:15:00,28.53,28.57,28.52,28.57,17500.0,28.53,28.57,28.52,28.57,17500.0
2006-06-01 12:20:00,28.56,28.63,28.56,28.63,76900.0,28.56,28.63,28.56,28.63,76900.0
2006-06-01 12:25:00,28.63,28.71,28.61,28.7,241100.0,28.63,28.71,28.61,28.7,241100.0
2006-06-01 12:30:00,28.69,28.7,28.64,28.65,63800.0,28.69,28.7,28.64,28.65,63800.0
2006-06-01 12:35:00,28.65,28.7,28.65,28.68,92700.0,28.65,28.7,28.65,28.68,92700.0
2006-06-01 12:40:00,28.68,28.69,28.67,28.68,35200.0,28.68,28.69,28.67,28.68,35200.0
2006-06-01 12:45:00,28.68,28.69,28.66,28.66,41400.0,28.68,28.69,28.66,28.66,41400.0
2006-06-01 12:50:00,28.66,28.66,28.58,28.62,47800.0,28.66,28.66,28.58,28.62,47800.0
2006-06-01 12:55:00,28.63,28.67,28.62,28.66,51500.0,28.63,28.67,28.62,28.66,51500.0
2006-06-01 13:00:00,28.66,28.67,28.64,28.66,35700.0,28.66,28.67,28.64,28.66,35700.0
2006-06-01 13:05:00,28.65,28.67,28.6,28.6,54600.0,28.65,28.67,28.6,28.6,54600.0
2006-06-01 13:10:00,28.59,28.6,28.59,28.6,40900.0,28.59,28.6,28.59,28.6,40900.0
2006-06-01 13:15:00,28.6,28.66,28.6,28.63,38300.0,28.6,28.66,28.6,28.63,38300.0
2006-06-01 13:20:00,28.63,28.65,28.62,28.63,7100.0,28.63,28.65,28.62,28.63,7100.0
2006-06-01 13:25:00,28.62,28.65,28.62,28.65,20000.0,28.62,28.65,28.62,28.65,20000.0
2006-06-01 13:30:00,28.65,28.65,28.59,28.6,91900.0,28.65,28.65,28.59,28.6,91900.0
2006-06-01 13:35:00,28.6,28.61,28.56,28.58,48000.0,28.6,28.61,28.56,28.58,48000.0
2006-06-01 13:40:00,28.58,28.6,28.56,28.6,46800.0,28.58,28.6,28.56,28.6,46800.0
2006-06-01 13:45:00,28.6,28.6,28.55,28.59,83800.0,28.6,28.6,28.55,28.59,83800.0
2006-06-01 13:50:00,28.6,28.6,28.59,28.6,10700.0,28.6,28.6,28.59,28.6,10700.0
2006-06-01 13:55:00,28.6,28.6,28.57,28.59,75100.0,28.6,28.6,28.57,28.59,75100.0
2006-06-01 14:00:00,28.6,28.6,28.59,28.6,41500.0,28.6,28.6,28.59,28.6,41500.0
2006-06-01 14:05:00,28.6,28.6,28.57,28.6,66100.0,28.6,28.6,28.57,28.6,66100.0
2006-06-01 14:10:00,28.59,28.6,28.58,28.59,30600.0,28.59,28.6,28.58,28.59,30600.0
2006-06-01 14:15:00,28.59,28.6,28.57,28.6,60000.0,28.59,28.6,28.57,28.6,60000.0
2006-06-01 14:20:00,28.6,28.62,28.59,28.6,50900.0,28.6,28.62,28.59,28.6,50900.0
2006-06-01 14:25:00,28.59,28.6,28.59,28.6,26200.0,28.59,28.6,28.59,28.6,26200.0
2006-06-01 14:30:00,28.59,28.6,28.57,28.58,38000.0,28.59,28.6,28.57,28.58,38000.0
2006-06-01 14:35:00,28.58,28.59,28.54,28.58,62600.0,28.58,28.59,28.54,28.58,62600.0
2006-06-01 14:40:00,28.57,28.57,28.53,28.55,53100.0,28.57,28.57,28.53,28.55,53100.0
2006-06-01 14:45:00,28.54,28.58,28.54,28.57,75300.0,28.54,28.58,28.54,28.57,75300.0
2006-06-01 14:50:00,28.57,28.58,28.53,28.53,84500.0,28.57,28.58,28.53,28.53,84500.0
2006-06-01 14:55:00,28.54,28.56,28.52,28.55,96300.0,28.54,28.56,28.52,28.55,96300.0
2006-06-01 15:00:00,28.55,28.55,28.49,28.5,61100.0,28.55,28.55,28.49,28.5,61100.0
2006-06-01 15:05:00,28.5,28.51,28.49,28.49,44400.0,28.5,28.51,28.49,28.49,44400.0
2006-06-01 15:10:00,28.49,28.5,28.49,28.5,38300.0,28.49,28.5,28.49,28.5,38300.0
2006-06-01 15:15:00,28.49,28.56,28.49,28.55,109600.0,28.49,28.56,28.49,28.55,109600.0
2006-06-01 15:20:00,28.55,28.61,28.54,28.6,339100.0,28.55,28.61,28.54,28.6,339100.0
2006-06-01 15:25:00,28.6,28.61,28.58,28.6,81400.0,28.6,28.61,28.58,28.6,81400.0
2006-06-01 15:30:00,28.6,28.64,28.59,28.63,127200.0,28.6,28.64,28.59,28.63,127200.0
2006-06-01 15:35:00,28.63,28.64,28.61,28.64,124500.0,28.63,28.64,28.61,28.64,124500.0
2006-06-01 15:40:00,28.64,28.72,28.64,28.69,184400.0,28.64,28.72,28.64,28.69,184400.0
2006-06-01 15:45:00,28.69,28.73,28.69,28.7,323500.0,28.69,28.73,28.69,28.7,323500.0
2006-06-01 15:50:00,28.71,28.72,28.64,28.68,356400.0,28.71,28.72,28.64,28.68,356400.0
2006-06-01 15:55:00,28.68,28.72,28.67,28.7,374000.0,28.68,28.72,28.67,28.7,374000.0
2006-06-02 09:30:00,28.97,29.06,28.75,28.77,288100.0,28.97,29.06,28.75,28.77,288100.0
2006-06-02 09:35:00,28.76,29.11,28.75,29.05,128300.0,28.76,29.11,28.75,29.05,128300.0
2006-06-02 09:40:00,29.04,29.2,28.87,28.97,167800.0,29.04,29.2,28.87,28.97,167800.0
2006-06-02 09:45:00,28.96,29.05,28.96,29.0,148500.0,28.96,29.05,28.96,29.0,148500.0
2006-06-02 09:50:00,29.0,29.0,28.84,28.93,143500.0,29.0,29.0,28.84,28.93,143500.0
2006-06-02 09:55:00,28.93,28.99,28.89,28.95,177300.0,28.93,28.99,28.89,28.95,177300.0
2006-06-02 10:00:00,28.94,28.99,28.87,28.98,140400.0,28.94,28.99,28.87,28.98,140400.0
2006-06-02 10:05:00,28.99,29.04,28.93,29.02,139600.0,28.99,29.04,28.93,29.02,139600.0
2006-06-02 10:10:00,29.02,29.05,28.99,29.02,50900.0,29.02,29.05,28.99,29.02,50900.0
2006-06-02 10:15:00,29.02,29.03,28.96,28.98,73700.0,29.02,29.03,28.96,28.98,73700.0
2006-06-02 10:20:00,28.99,29.0,28.91,28.97,60300.0,28.99,29.0,28.91,28.97,60300.0
2006-06-02 10:25:00,28.97,29.02,28.96,29.02,61800.0,28.97,29.02,28.96,29.02,61800.0
2006-06-02 10:30:00,29.02,29.02,28.98,28.99,45200.0,29.02,29.02,28.98,28.99,45200.0
2006-06-02 10:35:00,28.99,29.08,28.99,29.01,289700.0,28.99,29.08,28.99,29.01,289700.0
2006-06-02 10:40:00,29.02,29.04,28.99,29.03,114200.0,29.02,29.04,28.99,29.03,114200.0
2006-06-02 10:45:00,29.04,29.1,29.02,29.04,229600.0,29.04,29.1,29.02,29.04,229600.0
2006-06-02 10:50:00,29.03,29.1,29.02,29.09,161800.0,29.03,29.1,29.02,29.09,161800.0
2006-06-02 10:55:00,29.09,29.15,29.07,29.14,42900.0,29.09,29.15,29.07,29.14,42900.0
2006-06-02 11:00:00,29.14,29.16,29.12,29.12,46600.0,29.14,29.16,29.12,29.12,46600.0
2006-06-02 11:05:00,29.13,29.13,29.01,29.09,57100.0,29.13,29.13,29.01,29.09,57100.0
2006-06-02 11:10:00,29.1,29.16,29.09,29.15,44100.0,29.1,29.16,29.09,29.15,44100.0
2006-06-02 11:15:00,29.15,29.16,29.07,29.14,67400.0,29.15,29.16,29.07,29.14,67400.0
2006-06-02 11:20:00,29.15,29.16,29.12,29.15,68500.0,29.15,29.16,29.12,29.15,68500.0
2006-06-02 11:25:00,29.14,29.15,29.0,29.11,74300.0,29.14,29.15,29.0,29.11,74300.0
2006-06-02 11:30:00,29.11,29.12,29.09,29.11,43500.0,29.11,29.12,29.09,29.11,43500.0
2006-06-02 11:35:00,29.11,29.11,29.02,29.1,122300.0,29.11,29.11,29.02,29.1,122300.0
2006-06-02 11:40:00,29.09,29.1,29.07,29.07,98100.0,29.09,29.1,29.07,29.07,98100.0
2006-06-02 11:45:00,29.08,29.09,29.0,29.01,123400.0,29.08,29.09,29.0,29.01,123400.0
2006-06-02 11:50:00,29.01,29.09,28.99,29.07,120800.0,29.01,29.09,28.99,29.07,120800.0
2006-06-02 11:55:00,29.06,29.06,28.99,28.99,61500.0,29.06,29.06,28.99,28.99,61500.0
2006-06-02 12:00:00,28.99,29.03,28.9,29.0,113900.0,28.99,29.03,28.9,29.0,113900.0
2006-06-02 12:05:00,28.99,29.08,28.99,29.05,97900.0,28.99,29.08,28.99,29.05,97900.0
2006-06-02 12:10:00,29.05,29.05,29.0,29.0,31300.0,29.05,29.05,29.0,29.0,31300.0
2006-06-02 12:15:00,29.01,29.01,28.99,29.0,24100.0,29.01,29.01,28.99,29.0,24100.0
2006-06-02 12:20:00,29.0,29.09,29.0,29.07,52400.0,29.0,29.09,29.0,29.07,52400.0
2006-06-02 12:25:00,29.08,29.11,29.07,29.07,41500.0,29.08,29.11,29.07,29.07,41500.0
2006-06-02 12:30:00,29.07,29.11,29.07,29.08,38500.0,29.07,29.11,29.07,29.08,38500.0
2006-06-02 12:35:00,29.08,29.1,29.07,29.09,25200.0,29.08,29.1,29.07,29.09,25200.0
2006-06-02 12:40:00,29.09,29.13,29.05,29.05,100400.0,29.09,29.13,29.05,29.05,100400.0
2006-06-02 12:45:00,29.06,29.06,29.05,29.06,20300.0,29.06,29.06,29.05,29.06,20300.0
2006-06-02 12:50:00,29.06,29.07,29.05,29.05,22300.0,29.06,29.07,29.05,29.05,22300.0
2006-06-02 12:55:00,29.06,29.06,29.05,29.05,28500.0,29.06,29.06,29.05,29.05,28500.0
2006-06-02 13:00:00,29.06,29.06,29.05,29.05,22400.0,29.06,29.06,29.05,29.05,22400.0
2006-06-02 13:05:00,29.06,29.1,29.05,29.09,55600.0,29.06,29.1,29.05,29.09,55600.0
2006-06-02 13:10:00,29.1,29.1,29.05,29.05,19100.0,29.1,29.1,29.05,29.05,19100.0
2006-06-02 13:15:00,29.05,29.06,29.05,29.06,15400.0,29.05,29.06,29.05,29.06,15400.0
2006-06-02 13:20:00,29.05,29.07,29.04,29.05,70200.0,29.05,29.07,29.04,29.05,70200.0
2006-06-02 13:25:00,29.05,29.06,28.98,28.99,112700.0,29.05,29.06,28.98,28.99,112700.0
2006-06-02 13:30:00,28.99,29.01,28.97,28.98,51100.0,28.99,29.01,28.97,28.98,51100.0
2006-06-02 13:35:00,28.98,29.04,28.96,29.02,45000.0,28.98,29.04,28.96,29.02,45000.0
2006-06-02 13:40:00,29.03,29.03,29.0,29.01,13400.0,29.03,29.03,29.0,29.01,13400.0
2006-06-02 13:45:00,29.01,29.02,28.98,28.99,32800.0,29.01,29.02,28.98,28.99,32800.0
2006-06-02 13:50:00,28.99,29.03,28.99,29.0,32100.0,28.99,29.03,28.99,29.0,32100.0
2006-06-02 13:55:00,28.99,29.01,28.99,29.0,19600.0,28.99,29.01,28.99,29.0,19600.0
2006-06-02 14:00:00,29.0,29.08,28.99,29.01,55000.0,29.0,29.08,28.99,29.01,55000.0
2006-06-02 14:05:00,29.01,29.05,29.0,29.03,27500.0,29.01,29.05,29.0,29.03,27500.0
2006-06-02 14:10:00,29.03,29.04,29.03,29.03,15900.0,29.03,29.04,29.03,29.03,15900.0
2006-06-02 14:15:00,29.02,29.04,29.0,29.0,24400.0,29.02,29.04,29.0,29.0,24400.0
2006-06-02 14:20:00,29.0,29.01,29.0,29.0,21000.0,29.0,29.01,29.0,29.0,21000.0
2006-06-02 14:25:00,29.0,29.02,28.99,29.0,34300.0,29.0,29.02,28.99,29.0,34300.0
2006-06-02 14:30:00,29.01,29.06,29.0,29.03,40100.0,29.01,29.06,29.0,29.03,40100.0
2006-06-02 14:35:00,29.03,29.09,29.0,29.09,23100.0,29.03,29.09,29.0,29.09,23100.0
2006-06-02 14:40:00,29.08,29.09,29.04,29.06,33500.0,29.08,29.09,29.04,29.06,33500.0
2006-06-02 14:45:00,29.07,29.1,29.06,29.1,27200.0,29.07,29.1,29.06,29.1,27200.0
2006-06-02 14:50:00,29.1,29.1,29.0,29.01,28500.0,29.1,29.1,29.0,29.01,28500.0
2006-06-02 14:55:00,29.01,29.06,29.01,29.05,26100.0,29.01,29.06,29.01,29.05,26100.0
2006-06-02 15:00:00,29.04,29.06,29.0,29.01,29100.0,29.04,29.06,29.0,29.01,29100.0
2006-06-02 15:05:00,29.0,29.05,29.0,29.03,38300.0,29.0,29.05,29.0,29.03,38300.0
2006-06-02 15:10:00,29.04,29.04,28.98,28.98,54100.0,29.04,29.04,28.98,28.98,54100.0
2006-06-02 15:15:00,28.98,29.05,28.98,29.05,52600.0,28.98,29.05,28.98,29.05,52600.0
2006-06-02 15:20:00,29.05,29.07,29.05,29.07,39700.0,29.05,29.07,29.05,29.07,39700.0
2006-06-02 15:25:00,29.08,29.1,29.05,29.1,45400.0,29.08,29.1,29.05,29.1,45400.0
2006-06-02 15:30:00,29.09,29.1,29.05,29.09,64500.0,29.09,29.1,29.05,29.09,64500.0
2006-06-02 15:35:00,29.1,29.1,29.06,29.07,68100.0,29.1,29.1,29.06,29.07,68100.0
2006-06-02 15:40:00,29.07,29.09,29.04,29.05,80800.0,29.07,29.09,29.04,29.05,80800.0
2006-06-02 15:45:00,29.05,29.05,29.01,29.01,71300.0,29.05,29.05,29.01,29.01,71300.0
2006-06-02 15:50:00,29.01,29.02,28.99,28.99,194700.0,29.01,29.02,28.99,28.99,194700.0
2006-06-02 15:55:00,29.0,29.01,28.98,29.0,194800.0,29.0,29.01,28.98,29.0,194800.0
2006-06-05 09:30:00,28.98,29.0,28.82,28.87,260300.0,28.98,29.0,28.82,28.87,260300.0
2006-06-05 09:35:00,28.86,28.89,28.8,28.84,80500.0,28.86,28.89,28.8,28.84,80500.0
2006-06-05 09:40:00,28.83,28.84,28.79,28.82,39100.0,28.83,28.84,28.79,28.82,39100.0
2006-06-05 09:45:00,28.82,28.9,28.8,28.9,80200.0,28.82,28.9,28.8,28.9,80200.0
2006-06-05 09:50:00,28.89,28.89,28.84,28.87,146200.0,28.89,28.89,28.84,28.87,146200.0
2006-06-05 09:55:00,28.86,29.01,28.85,29.01,221100.0,28.86,29.01,28.85,29.01,221100.0
2006-06-05 10:00:00,29.0,29.08,28.93,28.96,361200.0,29.0,29.08,28.93,28.96,361200.0
2006-06-05 10:05:00,28.96,29.05,28.95,29.04,166900.0,28.96,29.05,28.95,29.04,166900.0
2006-06-05 10:10:00,29.04,29.05,28.92,29.03,274500.0,29.04,29.05,28.92,29.03,274500.0
2006-06-05 10:15:00,29.03,29.08,29.0,29.01,77900.0,29.03,29.08,29.0,29.01,77900.0
2006-06-05 10:20:00,28.98,29.03,28.98,29.01,89200.0,28.98,29.03,28.98,29.01,89200.0
2006-06-05 10:25:00,29.01,29.03,28.99,29.0,155500.0,29.01,29.03,28.99,29.0,155500.0
2006-06-05 10:30:00,29.0,29.03,29.0,29.0,32900.0,29.0,29.03,29.0,29.0,32900.0
2006-06-05 10:35:00,29.01,29.06,29.0,29.06,62100.0,29.01,29.06,29.0,29.06,62100.0
2006-06-05 10:40:00,29.06,29.13,29.0,29.08,99800.0,29.06,29.13,29.0,29.08,99800.0
2006-06-05 10:45:00,29.07,29.1,29.07,29.09,27200.0,29.07,29.1,29.07,29.09,27200.0
2006-06-05 10:50:00,29.09,29.1,29.08,29.09,38800.0,29.09,29.1,29.08,29.09,38800.0
2006-06-05 10:55:00,29.1,29.11,29.08,29.11,36300.0,29.1,29.11,29.08,29.11,36300.0
2006-06-05 11:00:00,29.1,29.11,29.1,29.11,333400.0,29.1,29.11,29.1,29.11,333400.0
2006-06-05 11:05:00,29.1,29.15,29.08,29.14,72300.0,29.1,29.15,29.08,29.14,72300.0
2006-06-05 11:10:00,29.14,29.24,29.13,29.24,119800.0,29.14,29.24,29.13,29.24,119800.0
2006-06-05 11:15:00,29.23,29.24,29.19,29.2,181800.0,29.23,29.24,29.19,29.2,181800.0
2006-06-05 11:20:00,29.2,29.23,29.19,29.22,171000.0,29.2,29.23,29.19,29.22,171000.0
2006-06-05 11:25:00,29.22,29.23,29.19,29.21,95400.0,29.22,29.23,29.19,29.21,95400.0
2006-06-05 11:30:00,29.21,29.21,29.2,29.2,72100.0,29.21,29.21,29.2,29.2,72100.0
2006-06-05 11:35:00,29.2,29.29,29.2,29.29,832700.0,29.2,29.29,29.2,29.29,832700.0
2006-06-05 11:40:00,29.29,29.3,29.21,29.26,95300.0,29.29,29.3,29.21,29.26,95300.0
2006-06-05 11:45:00,29.25,29.3,29.25,29.3,21200.0,29.25,29.3,29.25,29.3,21200.0
2006-06-05 11:50:00,29.29,29.31,29.26,29.29,175000.0,29.29,29.31,29.26,29.29,175000.0
2006-06-05 11:55:00,29.3,29.31,29.28,29.31,38100.0,29.3,29.31,29.28,29.31,38100.0
2006-06-05 12:00:00,29.32,29.44,29.31,29.42,118000.0,29.32,29.44,29.31,29.42,118000.0
2006-06-05 12:05:00,29.41,29.44,29.3,29.37,452800.0,29.41,29.44,29.3,29.37,452800.0
2006-06-05 12:10:00,29.37,29.39,29.34,29.35,104200.0,29.37,29.39,29.34,29.35,104200.0
2006-06-05 12:15:00,29.35,29.37,29.35,29.37,87700.0,29.35,29.37,29.35,29.37,87700.0
2006-06-05 12:20:00,29.38,29.4,29.34,29.36,134000.0,29.38,29.4,29.34,29.36,134000.0
2006-06-05 12:25:00,29.36,29.41,29.35,29.4,160700.0,29.36,29.41,29.35,29.4,160700.0
2006-06-05 12:30:00,29.4,29.4,29.35,29.39,97300.0,29.4,29.4,29.35,29.39,97300.0
2006-06-05 12:35:00,29.38,29.4,29.37,29.38,26600.0,29.38,29.4,29.37,29.38,26600.0
2006-06-05 12:40:00,29.38,29.38,29.38,29.38,0.0,29.38,29.38,29.38,29.38,0.0
2006-06-05 12:45:00,29.38,29.38,29.38,29.38,0.0,29.38,29.38,29.38,29.38,0.0
2006-06-05 12:50:00,29.38,29.38,29.38,29.38,0.0,29.38,29.38,29.38,29.38,0.0
2006-06-05 12:55:00,29.38,29.38,29.38,29.38,0.0,29.38,29.38,29.38,29.38,0.0
2006-06-05 13:00:00,29.43,29.44,29.42,29.44,11600.0,29.43,29.44,29.42,29.44,11600.0
2006-06-05 13:05:00,29.43,29.48,29.41,29.48,120100.0,29.43,29.48,29.41,29.48,120100.0
2006-06-05 13:10:00,29.47,29.48,29.47,29.48,13300.0,29.47,29.48,29.47,29.48,13300.0
2006-06-05 13:15:00,29.48,29.48,29.4,29.44,47400.0,29.48,29.48,29.4,29.44,47400.0
2006-06-05 13:20:00,29.44,29.44,29.39,29.4,117900.0,29.44,29.44,29.39,29.4,117900.0
2006-06-05 13:25:00,29.4,29.5,29.39,29.5,84400.0,29.4,29.5,29.39,29.5,84400.0
2006-06-05 13:30:00,29.5,29.58,29.42,29.48,177600.0,29.5,29.58,29.42,29.48,177600.0
2006-06-05 13:35:00,29.47,29.5,29.41,29.5,59100.0,29.47,29.5,29.41,29.5,59100.0
2006-06-05 13:40:00,29.49,29.5,29.45,29.47,47900.0,29.49,29.5,29.45,29.47,47900.0
2006-06-05 13:45:00,29.47,29.53,29.47,29.51,159900.0,29.47,29.53,29.47,29.51,159900.0
2006-06-05 13:50:00,29.52,29.53,29.5,29.5,59200.0,29.52,29.53,29.5,29.5,59200.0
2006-06-05 13:55:00,29.5,29.51,29.48,29.5,67600.0,29.5,29.51,29.48,29.5,67600.0
2006-06-05 14:00:00,29.49,29.51,29.48,29.5,163800.0,29.49,29.51,29.48,29.5,163800.0
2006-06-05 14:05:00,29.49,29.51,29.49,29.5,96800.0,29.49,29.51,29.49,29.5,96800.0
2006-06-05 14:10:00,29.51,29.52,29.46,29.46,349300.0,29.51,29.52,29.46,29.46,349300.0
2006-06-05 14:15:00,29.46,29.5,29.38,29.44,556500.0,29.46,29.5,29.38,29.44,556500.0
2006-06-05 14:20:00,29.44,29.55,29.4,29.53,186000.0,29.44,29.55,29.4,29.53,186000.0
2006-06-05 14:25:00,29.52,29.52,29.45,29.48,155400.0,29.52,29.52,29.45,29.48,155400.0
2006-06-05 14:30:00,29.48,29.49,29.4,29.46,108600.0,29.48,29.49,29.4,29.46,108600.0
2006-06-05 14:35:00,29.46,29.49,29.45,29.47,191000.0,29.46,29.49,29.45,29.47,191000.0
2006-06-05 14:40:00,29.48,29.51,29.44,29.5,189800.0,29.48,29.51,29.44,29.5,189800.0
2006-06-05 14:45:00,29.49,29.52,29.49,29.51,119200.0,29.49,29.52,29.49,29.51,119200.0
2006-06-05 14:50:00,29.51,29.53,29.48,29.5,118800.0,29.51,29.53,29.48,29.5,118800.0
2006-06-05 14:55:00,29.5,29.52,29.48,29.5,109100.0,29.5,29.52,29.48,29.5,109100.0
2006-06-05 15:00:00,29.5,29.52,29.48,29.51,120100.0,29.5,29.52,29.48,29.51,120100.0
2006-06-05 15:05:00,29.51,29.53,29.51,29.52,231600.0,29.51,29.53,29.51,29.52,231600.0
2006-06-05 15:10:00,29.52,29.54,29.47,29.48,331700.0,29.52,29.54,29.47,29.48,331700.0
2006-06-05 15:15:00,29.49,29.54,29.48,29.52,208000.0,29.49,29.54,29.48,29.52,208000.0
2006-06-05 15:20:00,29.53,29.63,29.51,29.62,240900.0,29.53,29.63,29.51,29.62,240900.0
2006-06-05 15:25:00,29.63,29.66,29.52,29.53,326600.0,29.63,29.66,29.52,29.53,326600.0
2006-06-05 15:30:00,29.54,29.69,29.54,29.63,385300.0,29.54,29.69,29.54,29.63,385300.0
2006-06-05 15:35:00,29.63,29.64,29.54,29.55,162900.0,29.63,29.64,29.54,29.55,162900.0
2006-06-05 15:40:00,29.54,29.63,29.53,29.62,366000.0,29.54,29.63,29.53,29.62,366000.0
2006-06-05 15:45:00,29.61,29.64,29.56,29.56,331100.0,29.61,29.64,29.56,29.56,331100.0
2006-06-05 15:50:00,29.57,29.57,29.53,29.56,450600.0,29.57,29.57,29.53,29.56,450600.0
2006-06-05 15:55:00,29.55,29.55,29.46,29.47,717700.0,29.55,29.55,29.46,29.47,717700.0
2006-06-06 09:30:00,29.53,29.98,29.5,29.87,382400.0,29.53,29.98,29.5,29.87,382400.0
2006-06-06 09:35:00,29.88,29.92,29.7,29.77,199100.0,29.88,29.92,29.7,29.77,199100.0
2006-06-06 09:40:00,29.77,29.86,29.64,29.7,119900.0,29.77,29.86,29.64,29.7,119900.0
2006-06-06 09:45:00,29.68,29.68,29.47,29.56,147400.0,29.68,29.68,29.47,29.56,147400.0
2006-06-06 09:50:00,29.59,29.9,29.54,29.85,238200.0,29.59,29.9,29.54,29.85,238200.0
2006-06-06 09:55:00,29.86,29.86,29.7,29.72,91500.0,29.86,29.86,29.7,29.72,91500.0
2006-06-06 10:00:00,29.7,29.91,29.64,29.84,115500.0,29.7,29.91,29.64,29.84,115500.0
2006-06-06 10:05:00,29.83,29.83,29.62,29.79,95100.0,29.83,29.83,29.62,29.79,95100.0
2006-06-06 10:10:00,29.78,29.79,29.7,29.7,50800.0,29.78,29.79,29.7,29.7,50800.0
2006-06-06 10:15:00,29.71,29.82,29.66,29.66,69200.0,29.71,29.82,29.66,29.66,69200.0
2006-06-06 10:20:00,29.66,29.83,29.63,29.83,133200.0,29.66,29.83,29.63,29.83,133200.0
2006-06-06 10:25:00,29.83,29.95,29.82,29.92,291400.0,29.83,29.95,29.82,29.92,291400.0
2006-06-06 10:30:00,29.93,29.95,29.89,29.95,181600.0,29.93,29.95,29.89,29.95,181600.0
2006-06-06 10:35:00,29.94,29.96,28.89,29.86,138400.0,29.94,29.96,28.89,29.86,138400.0
2006-06-06 10:40:00,29.85,29.9,29.84,29.85,155800.0,29.85,29.9,29.84,29.85,155800.0
2006-06-06 10:45:00,29.85,29.9,29.81,29.9,169700.0,29.85,29.9,29.81,29.9,169700.0
2006-06-06 10:50:00,29.9,29.9,29.87,29.89,151100.0,29.9,29.9,29.87,29.89,151100.0
2006-06-06 10:55:00,29.88,29.92,29.88,29.92,233100.0,29.88,29.92,29.88,29.92,233100.0
2006-06-06 11:00:00,29.92,29.93,29.81,29.83,173300.0,29.92,29.93,29.81,29.83,173300.0
2006-06-06 11:05:00,29.84,29.84,29.76,29.81,145900.0,29.84,29.84,29.76,29.81,145900.0
2006-06-06 11:10:00,29.8,29.83,29.78,29.8,156800.0,29.8,29.83,29.78,29.8,156800.0
2006-06-06 11:15:00,29.8,29.82,29.66,29.76,110800.0,29.8,29.82,29.66,29.76,110800.0
2006-06-06 11:20:00,29.76,29.8,29.75,29.76,91500.0,29.76,29.8,29.75,29.76,91500.0
2006-06-06 11:25:00,29.76,29.76,29.59,29.6,116700.0,29.76,29.76,29.59,29.6,116700.0
2006-06-06 11:30:00,29.59,29.6,29.54,29.56,137700.0,29.59,29.6,29.54,29.56,137700.0
2006-06-06 11:35:00,29.55,29.6,29.5,29.55,139700.0,29.55,29.6,29.5,29.55,139700.0
2006-06-06 11:40:00,29.55,29.63,28.58,29.6,141000.0,29.55,29.63,28.58,29.6,141000.0
2006-06-06 11:45:00,29.6,29.61,29.54,29.58,75800.0,29.6,29.61,29.54,29.58,75800.0
2006-06-06 11:50:00,29.58,29.58,29.56,29.57,115400.0,29.58,29.58,29.56,29.57,115400.0
2006-06-06 11:55:00,29.57,29.58,29.56,29.58,65400.0,29.57,29.58,29.56,29.58,65400.0
2006-06-06 12:00:00,29.58,29.87,29.5,29.5,107400.0,29.58,29.87,29.5,29.5,107400.0
2006-06-06 12:05:00,29.5,29.51,29.39,29.41,158200.0,29.5,29.51,29.39,29.41,158200.0
2006-06-06 12:10:00,29.41,29.5,29.36,29.36,132100.0,29.41,29.5,29.36,29.36,132100.0
2006-06-06 12:15:00,29.35,29.4,29.32,29.35,93100.0,29.35,29.4,29.32,29.35,93100.0
2006-06-06 12:20:00,29.35,29.35,29.25,29.27,61600.0,29.35,29.35,29.25,29.27,61600.0
2006-06-06 12:25:00,29.27,29.35,29.27,29.31,105600.0,29.27,29.35,29.27,29.31,105600.0
2006-06-06 12:30:00,29.31,29.39,29.31,29.39,60800.0,29.31,29.39,29.31,29.39,60800.0
2006-06-06 12:35:00,29.39,29.5,29.39,29.49,103300.0,29.39,29.5,29.39,29.49,103300.0
2006-06-06 12:40:00,29.5,29.56,29.47,29.5,119300.0,29.5,29.56,29.47,29.5,119300.0
2006-06-06 12:45:00,29.5,29.52,29.47,29.48,56100.0,29.5,29.52,29.47,29.48,56100.0
2006-06-06 12:50:00,29.47,29.53,29.46,29.53,62700.0,29.47,29.53,29.46,29.53,62700.0
2006-06-06 12:55:00,29.53,29.66,29.53,29.62,55400.0,29.53,29.66,29.53,29.62,55400.0
2006-06-06 13:00:00,29.62,29.66,29.61,29.64,78600.0,29.62,29.66,29.61,29.64,78600.0
2006-06-06 13:05:00,29.64,29.76,29.63,29.75,100900.0,29.64,29.76,29.63,29.75,100900.0
2006-06-06 13:10:00,29.74,29.76,29.73,29.76,100000.0,29.74,29.76,29.73,29.76,100000.0
2006-06-06 13:15:00,29.75,29.76,29.73,29.75,69700.0,29.75,29.76,29.73,29.75,69700.0
2006-06-06 13:20:00,29.74,29.83,29.73,29.83,64400.0,29.74,29.83,29.73,29.83,64400.0
2006-06-06 13:25:00,29.81,29.86,29.79,29.8,54900.0,29.81,29.86,29.79,29.8,54900.0
2006-06-06 13:30:00,29.8,29.89,29.8,29.88,95000.0,29.8,29.89,29.8,29.88,95000.0
2006-06-06 13:35:00,29.89,29.91,29.86,29.89,204300.0,29.89,29.91,29.86,29.89,204300.0
2006-06-06 13:40:00,29.88,29.89,29.81,29.83,85900.0,29.88,29.89,29.81,29.83,85900.0
2006-06-06 13:45:00,29.83,29.83,29.76,29.79,56100.0,29.83,29.83,29.76,29.79,56100.0
2006-06-06 13:50:00,29.79,29.83,29.78,29.83,41800.0,29.79,29.83,29.78,29.83,41800.0
2006-06-06 13:55:00,29.83,29.87,29.82,29.85,67000.0,29.83,29.87,29.82,29.85,67000.0
2006-06-06 14:00:00,29.85,29.85,29.79,29.79,70300.0,29.85,29.85,29.79,29.79,70300.0
2006-06-06 14:05:00,29.8,29.85,29.78,29.85,91800.0,29.8,29.85,29.78,29.85,91800.0
2006-06-06 14:10:00,29.85,29.85,29.74,29.78,63400.0,29.85,29.85,29.74,29.78,63400.0
2006-06-06 14:15:00,29.78,29.84,29.78,29.83,64500.0,29.78,29.84,29.78,29.83,64500.0
2006-06-06 14:20:00,29.83,29.85,29.8,29.81,42700.0,29.83,29.85,29.8,29.81,42700.0
2006-06-06 14:25:00,29.8,29.88,29.8,29.83,37900.0,29.8,29.88,29.8,29.83,37900.0
2006-06-06 14:30:00,29.83,29.88,29.83,29.84,54400.0,29.83,29.88,29.83,29.84,54400.0
2006-06-06 14:35:00,29.83,29.85,29.8,29.81,69100.0,29.83,29.85,29.8,29.81,69100.0
2006-06-06 14:40:00,29.81,29.81,29.72,29.75,89000.0,29.81,29.81,29.72,29.75,89000.0
2006-06-06 14:45:00,29.75,29.78,29.74,29.76,63700.0,29.75,29.78,29.74,29.76,63700.0
2006-06-06 14:50:00,29.76,29.76,29.74,29.75,55600.0,29.76,29.76,29.74,29.75,55600.0
2006-06-06 14:55:00,29.75,29.76,29.74,29.76,87400.0,29.75,29.76,29.74,29.76,87400.0
2006-06-06 15:00:00,29.75,29.81,29.74,29.79,92800.0,29.75,29.81,29.74,29.79,92800.0
2006-06-06 15:05:00,29.78,29.86,29.78,29.8,81500.0,29.78,29.86,29.78,29.8,81500.0
2006-06-06 15:10:00,29.8,29.85,29.79,29.84,88000.0,29.8,29.85,29.79,29.84,88000.0
2006-06-06 15:15:00,29.83,29.84,29.69,29.76,95500.0,29.83,29.84,29.69,29.76,95500.0
2006-06-06 15:20:00,29.75,29.8,29.74,29.78,89800.0,29.75,29.8,29.74,29.78,89800.0
2006-06-06 15:25:00,29.78,29.78,29.63,29.63,81700.0,29.78,29.78,29.63,29.63,81700.0
2006-06-06 15:30:00,29.63,29.79,29.59,29.79,114100.0,29.63,29.79,29.59,29.79,114100.0
2006-06-06 15:35:00,29.79,29.82,29.75,29.82,74600.0,29.79,29.82,29.75,29.82,74600.0
2006-06-06 15:40:00,29.82,29.91,29.77,29.89,193900.0,29.82,29.91,29.77,29.89,193900.0
2006-06-06 15:45:00,29.9,29.9,29.8,29.85,147500.0,29.9,29.9,29.8,29.85,147500.0
2006-06-06 15:50:00,29.84,29.86,29.79,29.81,107300.0,29.84,29.86,29.79,29.81,107300.0
2006-06-06 15:55:00,29.8,29.84,29.8,29.83,138700.0,29.8,29.84,29.8,29.83,138700.0
2006-06-07 09:30:00,29.97,29.99,29.8,29.85,204300.0,29.97,29.99,29.8,29.85,204300.0
2006-06-07 09:35:00,29.81,29.87,29.79,29.79,130000.0,29.81,29.87,29.79,29.79,130000.0
2006-06-07 09:40:00,29.8,29.81,29.41,29.42,186900.0,29.8,29.81,29.41,29.42,186900.0
2006-06-07 09:45:00,29.42,29.46,29.35,29.43,123300.0,29.42,29.46,29.35,29.43,123300.0
2006-06-07 09:50:00,29.43,29.43,29.26,29.26,121100.0,29.43,29.43,29.26,29.26,121100.0
2006-06-07 09:55:00,29.25,29.42,29.24,29.36,151400.0,29.25,29.42,29.24,29.36,151400.0
2006-06-07 10:00:00,29.37,29.57,29.37,29.54,339900.0,29.37,29.57,29.37,29.54,339900.0
2006-06-07 10:05:00,29.54,29.58,29.5,29.51,104800.0,29.54,29.58,29.5,29.51,104800.0
2006-06-07 10:10:00,29.55,29.59,29.51,29.57,82700.0,29.55,29.59,29.51,29.57,82700.0
2006-06-07 10:15:00,29.58,29.58,29.43,29.48,93700.0,29.58,29.58,29.43,29.48,93700.0
2006-06-07 10:20:00,29.48,29.5,29.32,29.33,88200.0,29.48,29.5,29.32,29.33,88200.0
2006-06-07 10:25:00,29.34,29.48,29.34,29.45,93700.0,29.34,29.48,29.34,29.45,93700.0
2006-06-07 10:30:00,29.45,29.5,29.43,29.5,96400.0,29.45,29.5,29.43,29.5,96400.0
2006-06-07 10:35:00,29.5,29.51,29.32,29.32,125900.0,29.5,29.51,29.32,29.32,125900.0
2006-06-07 10:40:00,29.32,29.36,29.3,29.34,83400.0,29.32,29.36,29.3,29.34,83400.0
2006-06-07 10:45:00,29.34,29.41,29.32,29.38,112400.0,29.34,29.41,29.32,29.38,112400.0
2006-06-07 10:50:00,29.38,29.4,29.32,29.33,106500.0,29.38,29.4,29.32,29.33,106500.0
2006-06-07 10:55:00,29.32,29.33,29.29,29.33,143300.0,29.32,29.33,29.29,29.33,143300.0
2006-06-07 11:00:00,29.33,29.4,29.32,29.37,111800.0,29.33,29.4,29.32,29.37,111800.0
2006-06-07 11:05:00,29.36,29.38,29.3,29.3,42900.0,29.36,29.38,29.3,29.3,42900.0
2006-06-07 11:10:00,29.3,29.35,29.3,29.33,49100.0,29.3,29.35,29.3,29.33,49100.0
2006-06-07 11:15:00,29.33,29.33,29.29,29.3,47900.0,29.33,29.33,29.29,29.3,47900.0
2006-06-07 11:20:00,29.3,29.31,29.27,29.3,103500.0,29.3,29.31,29.27,29.3,103500.0
2006-06-07 11:25:00,29.3,29.3,29.25,29.28,57900.0,29.3,29.3,29.25,29.28,57900.0
2006-06-07 11:30:00,29.28,29.34,29.28,29.32,76400.0,29.28,29.34,29.28,29.32,76400.0
2006-06-07 11:35:00,29.32,29.36,29.32,29.36,138300.0,29.32,29.36,29.32,29.36,138300.0
2006-06-07 11:40:00,29.36,29.38,29.36,29.37,47500.0,29.36,29.38,29.36,29.37,47500.0
2006-06-07 11:45:00,29.38,29.49,29.37,29.49,127300.0,29.38,29.49,29.37,29.49,127300.0
2006-06-07 11:50:00,29.48,29.49,29.46,29.46,45100.0,29.48,29.49,29.46,29.46,45100.0
2006-06-07 11:55:00,29.47,29.53,29.45,29.53,81900.0,29.47,29.53,29.45,29.53,81900.0
2006-06-07 12:00:00,29.53,29.53,29.47,29.51,84200.0,29.53,29.53,29.47,29.51,84200.0
2006-06-07 12:05:00,29.5,29.54,29.49,29.52,82600.0,29.5,29.54,29.49,29.52,82600.0
2006-06-07 12:10:00,29.52,29.54,29.49,29.5,68200.0,29.52,29.54,29.49,29.5,68200.0
2006-06-07 12:15:00,29.5,29.54,29.5,29.51,42600.0,29.5,29.54,29.5,29.51,42600.0
2006-06-07 12:20:00,29.52,29.53,29.44,29.46,53100.0,29.52,29.53,29.44,29.46,53100.0
2006-06-07 12:25:00,29.45,29.5,29.45,29.5,16900.0,29.45,29.5,29.45,29.5,16900.0
2006-06-07 12:30:00,29.5,29.5,29.39,29.43,36700.0,29.5,29.5,29.39,29.43,36700.0
2006-06-07 12:35:00,29.43,29.45,29.4,29.41,27700.0,29.43,29.45,29.4,29.41,27700.0
2006-06-07 12:40:00,29.41,29.47,29.4,29.46,36700.0,29.41,29.47,29.4,29.46,36700.0
2006-06-07 12:45:00,29.47,29.47,29.38,29.39,39800.0,29.47,29.47,29.38,29.39,39800.0
2006-06-07 12:50:00,29.38,29.39,29.33,29.38,54500.0,29.38,29.39,29.33,29.38,54500.0
2006-06-07 12:55:00,29.37,29.38,29.3,29.3,24800.0,29.37,29.38,29.3,29.3,24800.0
2006-06-07 13:00:00,29.31,29.4,29.28,29.37,91200.0,29.31,29.4,29.28,29.37,91200.0
2006-06-07 13:05:00,29.37,29.43,29.34,29.42,33900.0,29.37,29.43,29.34,29.42,33900.0
2006-06-07 13:10:00,29.43,29.44,29.36,29.38,56000.0,29.43,29.44,29.36,29.38,56000.0
2006-06-07 13:15:00,29.38,29.4,29.37,29.38,105000.0,29.38,29.4,29.37,29.38,105000.0
2006-06-07 13:20:00,29.39,29.44,29.37,29.39,90400.0,29.39,29.44,29.37,29.39,90400.0
2006-06-07 13:25:00,29.39,29.46,29.38,29.41,46600.0,29.39,29.46,29.38,29.41,46600.0
2006-06-07 13:30:00,29.41,29.41,29.4,29.4,30400.0,29.41,29.41,29.4,29.4,30400.0
2006-06-07 13:35:00,29.41,29.41,29.35,29.37,53300.0,29.41,29.41,29.35,29.37,53300.0
2006-06-07 13:40:00,29.37,29.42,29.31,29.32,85200.0,29.37,29.42,29.31,29.32,85200.0
2006-06-07 13:45:00,29.32,29.33,29.22,29.26,109300.0,29.32,29.33,29.22,29.26,109300.0
2006-06-07 13:50:00,29.26,29.29,29.22,29.28,81900.0,29.26,29.29,29.22,29.28,81900.0
2006-06-07 13:55:00,29.28,29.35,29.25,29.26,84000.0,29.28,29.35,29.25,29.26,84000.0
2006-06-07 14:00:00,29.26,29.26,29.16,29.17,119200.0,29.26,29.26,29.16,29.17,119200.0
2006-06-07 14:05:00,29.18,29.18,29.06,29.08,70700.0,29.18,29.18,29.06,29.08,70700.0
2006-06-07 14:10:00,29.08,29.14,29.08,29.09,87100.0,29.08,29.14,29.08,29.09,87100.0
2006-06-07 14:15:00,29.1,29.15,29.06,29.12,117300.0,29.1,29.15,29.06,29.12,117300.0
2006-06-07 14:20:00,29.13,29.17,29.12,29.16,72000.0,29.13,29.17,29.12,29.16,72000.0
2006-06-07 14:25:00,29.16,29.23,29.16,29.22,79500.0,29.16,29.23,29.16,29.22,79500.0
2006-06-07 14:30:00,29.22,29.22,29.14,29.2,34200.0,29.22,29.22,29.14,29.2,34200.0
2006-06-07 14:35:00,29.19,29.21,29.18,29.19,30400.0,29.19,29.21,29.18,29.19,30400.0
2006-06-07 14:40:00,29.19,29.19,29.15,29.16,43400.0,29.19,29.19,29.15,29.16,43400.0
2006-06-07 14:45:00,29.15,29.15,29.01,29.09,84700.0,29.15,29.15,29.01,29.09,84700.0
2006-06-07 14:50:00,29.1,29.18,29.09,29.17,84000.0,29.1,29.18,29.09,29.17,84000.0
2006-06-07 14:55:00,29.17,29.18,29.11,29.13,58100.0,29.17,29.18,29.11,29.13,58100.0
2006-06-07 15:00:00,29.13,29.15,29.09,29.14,52100.0,29.13,29.15,29.09,29.14,52100.0
2006-06-07 15:05:00,29.13,29.13,28.99,29.02,170100.0,29.13,29.13,28.99,29.02,170100.0
2006-06-07 15:10:00,29.02,29.07,28.98,28.98,140100.0,29.02,29.07,28.98,28.98,140100.0
2006-06-07 15:15:00,28.99,29.0,28.97,28.98,60400.0,28.99,29.0,28.97,28.98,60400.0
2006-06-07 15:20:00,28.97,29.0,28.97,28.97,93900.0,28.97,29.0,28.97,28.97,93900.0
2006-06-07 15:25:00,28.97,29.0,28.92,28.92,114500.0,28.97,29.0,28.92,28.92,114500.0
2006-06-07 15:30:00,28.92,28.98,28.91,28.98,68200.0,28.92,28.98,28.91,28.98,68200.0
2006-06-07 15:35:00,28.99,29.0,28.96,28.98,102700.0,28.99,29.0,28.96,28.98,102700.0
2006-06-07 15:40:00,28.99,29.01,28.97,28.98,174500.0,28.99,29.01,28.97,28.98,174500.0
2006-06-07 15:45:00,28.97,28.99,28.86,28.87,156500.0,28.97,28.99,28.86,28.87,156500.0
2006-06-07 15:50:00,28.86,28.88,28.7,28.71,363200.0,28.86,28.88,28.7,28.71,363200.0
2006-06-07 15:55:00,28.71,28.86,28.67,28.8,703200.0,28.71,28.86,28.67,28.8,703200.0
2006-06-08 09:30:00,28.47,29.03,28.43,28.58,240500.0,28.47,29.03,28.43,28.58,240500.0
2006-06-08 09:35:00,28.58,28.85,28.54,28.77,84900.0,28.58,28.85,28.54,28.77,84900.0
2006-06-08 09:40:00,28.77,28.92,28.69,28.75,151900.0,28.77,28.92,28.69,28.75,151900.0
2006-06-08 09:45:00,28.75,28.91,28.67,28.79,153100.0,28.75,28.91,28.67,28.79,153100.0
2006-06-08 09:50:00,28.78,28.84,28.43,28.77,150600.0,28.78,28.84,28.43,28.77,150600.0
2006-06-08 09:55:00,28.79,28.86,28.68,28.74,108700.0,28.79,28.86,28.68,28.74,108700.0
2006-06-08 10:00:00,28.74,28.81,28.58,28.78,128000.0,28.74,28.81,28.58,28.78,128000.0
2006-06-08 10:05:00,28.78,28.87,28.61,28.68,129500.0,28.78,28.87,28.61,28.68,129500.0
2006-06-08 10:10:00,28.69,28.8,28.61,28.61,108500.0,28.69,28.8,28.61,28.61,108500.0
2006-06-08 10:15:00,28.61,28.63,28.26,28.26,247500.0,28.61,28.63,28.26,28.26,247500.0
2006-06-08 10:20:00,28.26,28.49,28.25,28.31,119400.0,28.26,28.49,28.25,28.31,119400.0
2006-06-08 10:25:00,28.3,28.34,28.09,28.09,154000.0,28.3,28.34,28.09,28.09,154000.0
2006-06-08 10:30:00,28.09,28.32,28.05,28.21,183200.0,28.09,28.32,28.05,28.21,183200.0
2006-06-08 10:35:00,28.2,28.22,28.03,28.2,105600.0,28.2,28.22,28.03,28.2,105600.0
2006-06-08 10:40:00,28.2,28.22,28.11,28.18,100400.0,28.2,28.22,28.11,28.18,100400.0
2006-06-08 10:45:00,28.18,28.31,28.17,28.29,113100.0,28.18,28.31,28.17,28.29,113100.0
2006-06-08 10:50:00,28.3,28.31,28.12,28.25,68000.0,28.3,28.31,28.12,28.25,68000.0
2006-06-08 10:55:00,28.25,28.31,28.2,28.26,43400.0,28.25,28.31,28.2,28.26,43400.0
2006-06-08 11:00:00,28.26,28.36,28.26,28.36,64900.0,28.26,28.36,28.26,28.36,64900.0
2006-06-08 11:05:00,28.36,28.38,28.33,28.34,43900.0,28.36,28.38,28.33,28.34,43900.0
2006-06-08 11:10:00,28.34,28.42,28.3,28.32,52700.0,28.34,28.42,28.3,28.32,52700.0
2006-06-08 11:15:00,28.31,28.35,28.09,28.11,83500.0,28.31,28.35,28.09,28.11,83500.0
2006-06-08 11:20:00,28.12,28.24,27.91,28.18,233800.0,28.12,28.24,27.91,28.18,233800.0
2006-06-08 11:25:00,28.18,28.21,28.03,28.04,118700.0,28.18,28.21,28.03,28.04,118700.0
2006-06-08 11:30:00,28.04,28.05,27.86,27.89,117100.0,28.04,28.05,27.86,27.89,117100.0
2006-06-08 11:35:00,27.89,28.05,27.81,28.02,170900.0,27.89,28.05,27.81,28.02,170900.0
2006-06-08 11:40:00,28.03,28.03,27.93,27.95,160800.0,28.03,28.03,27.93,27.95,160800.0
2006-06-08 11:45:00,27.96,28.01,27.82,27.87,103800.0,27.96,28.01,27.82,27.87,103800.0
2006-06-08 11:50:00,27.87,27.89,27.69,27.7,129700.0,27.87,27.89,27.69,27.7,129700.0
2006-06-08 11:55:00,27.7,27.97,27.69,27.85,116800.0,27.7,27.97,27.69,27.85,116800.0
2006-06-08 12:00:00,27.86,27.88,27.72,27.77,84200.0,27.86,27.88,27.72,27.77,84200.0
2006-06-08 12:05:00,27.77,27.85,27.75,27.78,104000.0,27.77,27.85,27.75,27.78,104000.0
2006-06-08 12:10:00,27.77,27.81,27.75,27.76,86900.0,27.77,27.81,27.75,27.76,86900.0
2006-06-08 12:15:00,27.76,27.8,27.62,27.71,111900.0,27.76,27.8,27.62,27.71,111900.0
2006-06-08 12:20:00,27.69,27.69,27.5,27.56,143700.0,27.69,27.69,27.5,27.56,143700.0
2006-06-08 12:25:00,27.56,27.67,27.55,27.63,89600.0,27.56,27.67,27.55,27.63,89600.0
2006-06-08 12:30:00,27.63,27.67,27.61,27.65,57300.0,27.63,27.67,27.61,27.65,57300.0
2006-06-08 12:35:00,27.66,27.77,27.65,27.75,119200.0,27.66,27.77,27.65,27.75,119200.0
2006-06-08 12:40:00,27.77,27.78,27.65,27.69,131200.0,27.77,27.78,27.65,27.69,131200.0
2006-06-08 12:45:00,27.7,27.76,27.67,27.73,42400.0,27.7,27.76,27.67,27.73,42400.0
2006-06-08 12:50:00,27.73,27.83,27.73,27.81,79600.0,27.73,27.83,27.73,27.81,79600.0
2006-06-08 12:55:00,27.81,27.81,27.72,27.76,38300.0,27.81,27.81,27.72,27.76,38300.0
2006-06-08 13:00:00,27.76,27.78,27.7,27.7,50000.0,27.76,27.78,27.7,27.7,50000.0
2006-06-08 13:05:00,27.7,27.72,27.63,27.7,76900.0,27.7,27.72,27.63,27.7,76900.0
2006-06-08 13:10:00,27.7,27.76,27.69,27.76,40000.0,27.7,27.76,27.69,27.76,40000.0
2006-06-08 13:15:00,27.76,27.78,27.66,27.68,115000.0,27.76,27.78,27.66,27.68,115000.0
2006-06-08 13:20:00,27.68,27.7,27.65,27.66,80700.0,27.68,27.7,27.65,27.66,80700.0
2006-06-08 13:25:00,27.66,27.7,27.64,27.69,65100.0,27.66,27.7,27.64,27.69,65100.0
2006-06-08 13:30:00,27.69,27.72,27.66,27.69,58800.0,27.69,27.72,27.66,27.69,58800.0
2006-06-08 13:35:00,27.69,27.75,27.65,27.71,142700.0,27.69,27.75,27.65,27.71,142700.0
2006-06-08 13:40:00,27.71,27.75,27.67,27.69,81100.0,27.71,27.75,27.67,27.69,81100.0
2006-06-08 13:45:00,27.68,27.69,27.59,27.62,153200.0,27.68,27.69,27.59,27.62,153200.0
2006-06-08 13:50:00,27.61,27.68,27.57,27.64,141200.0,27.61,27.68,27.57,27.64,141200.0
2006-06-08 13:55:00,27.64,27.7,27.61,27.69,105700.0,27.64,27.7,27.61,27.69,105700.0
2006-06-08 14:00:00,27.69,27.72,27.55,27.68,139700.0,27.69,27.72,27.55,27.68,139700.0
2006-06-08 14:05:00,27.69,27.75,27.6,27.69,200500.0,27.69,27.75,27.6,27.69,200500.0
2006-06-08 14:10:00,27.69,27.75,27.67,27.75,78400.0,27.69,27.75,27.67,27.75,78400.0
2006-06-08 14:15:00,27.75,27.8,27.71,27.79,138100.0,27.75,27.8,27.71,27.79,138100.0
2006-06-08 14:20:00,27.8,27.85,27.79,27.81,136300.0,27.8,27.85,27.79,27.81,136300.0
2006-06-08 14:25:00,27.81,27.95,27.81,27.88,212100.0,27.81,27.95,27.81,27.88,212100.0
2006-06-08 14:30:00,27.88,27.9,27.81,27.85,129200.0,27.88,27.9,27.81,27.85,129200.0
2006-06-08 14:35:00,27.85,27.91,27.82,27.82,198500.0,27.85,27.91,27.82,27.82,198500.0
2006-06-08 14:40:00,27.82,27.83,27.72,27.73,162300.0,27.82,27.83,27.72,27.73,162300.0
2006-06-08 14:45:00,27.74,27.81,27.71,27.75,150600.0,27.74,27.81,27.71,27.75,150600.0
2006-06-08 14:50:00,27.75,27.83,27.73,27.82,113000.0,27.75,27.83,27.73,27.82,113000.0
2006-06-08 14:55:00,27.82,27.82,27.69,27.76,149100.0,27.82,27.82,27.69,27.76,149100.0
2006-06-08 15:00:00,27.76,27.8,27.73,27.76,134300.0,27.76,27.8,27.73,27.76,134300.0
2006-06-08 15:05:00,27.76,27.8,27.75,27.8,110400.0,27.76,27.8,27.75,27.8,110400.0
2006-06-08 15:10:00,27.8,27.97,27.78,27.86,533500.0,27.8,27.97,27.78,27.86,533500.0
2006-06-08 15:15:00,27.87,27.94,27.85,27.87,167000.0,27.87,27.94,27.85,27.87,167000.0
2006-06-08 15:20:00,27.88,27.88,27.77,27.79,121500.0,27.88,27.88,27.77,27.79,121500.0
2006-06-08 15:25:00,27.79,27.81,27.75,27.8,108000.0,27.79,27.81,27.75,27.8,108000.0
2006-06-08 15:30:00,27.8,27.86,27.8,27.86,140900.0,27.8,27.86,27.8,27.86,140900.0
2006-06-08 15:35:00,27.86,28.02,27.86,28.0,264100.0,27.86,28.02,27.86,28.0,264100.0
2006-06-08 15:40:00,28.0,28.02,27.87,27.96,304200.0,28.0,28.02,27.87,27.96,304200.0
2006-06-08 15:45:00,27.95,27.97,27.8,27.9,207600.0,27.95,27.97,27.8,27.9,207600.0
2006-06-08 15:50:00,27.9,27.97,27.79,27.94,377100.0,27.9,27.97,27.79,27.94,377100.0
2006-06-08 15:55:00,27.94,28.06,27.85,27.85,786300.0,27.94,28.06,27.85,27.85,786300.0
2006-06-09 09:30:00,28.03,28.1,27.88,28.03,185700.0,28.03,28.1,27.88,28.03,185700.0
2006-06-09 09:35:00,28.03,28.18,28.01,28.18,54800.0,28.03,28.18,28.01,28.18,54800.0
2006-06-09 09:40:00,28.19,28.21,27.99,28.2,76300.0,28.19,28.21,27.99,28.2,76300.0
2006-06-09 09:45:00,28.2,28.23,28.18,28.21,93200.0,28.2,28.23,28.18,28.21,93200.0
2006-06-09 09:50:00,28.21,28.33,28.14,28.33,151900.0,28.21,28.33,28.14,28.33,151900.0
2006-06-09 09:55:00,28.33,28.55,28.33,28.47,119800.0,28.33,28.55,28.33,28.47,119800.0
2006-06-09 10:00:00,28.48,28.67,28.41,28.59,164100.0,28.48,28.67,28.41,28.59,164100.0
2006-06-09 10:05:00,28.59,28.59,28.37,28.52,130000.0,28.59,28.59,28.37,28.52,130000.0
2006-06-09 10:10:00,28.52,28.56,28.48,28.54,123300.0,28.52,28.56,28.48,28.54,123300.0
2006-06-09 10:15:00,28.55,28.56,28.51,28.54,81700.0,28.55,28.56,28.51,28.54,81700.0
2006-06-09 10:20:00,28.54,28.56,28.46,28.46,73600.0,28.54,28.56,28.46,28.46,73600.0
2006-06-09 10:25:00,28.46,28.46,28.36,28.42,37000.0,28.46,28.46,28.36,28.42,37000.0
2006-06-09 10:30:00,28.42,28.42,28.34,28.4,45500.0,28.42,28.42,28.34,28.4,45500.0
2006-06-09 10:35:00,28.39,28.4,28.33,28.35,35500.0,28.39,28.4,28.33,28.35,35500.0
2006-06-09 10:40:00,28.35,28.37,28.25,28.29,64500.0,28.35,28.37,28.25,28.29,64500.0
2006-06-09 10:45:00,28.3,28.39,28.3,28.37,38100.0,28.3,28.39,28.3,28.37,38100.0
2006-06-09 10:50:00,28.37,28.39,28.28,28.32,49700.0,28.37,28.39,28.28,28.32,49700.0
2006-06-09 10:55:00,28.32,28.34,28.24,28.25,50100.0,28.32,28.34,28.24,28.25,50100.0
2006-06-09 11:00:00,28.25,28.29,28.24,28.29,35100.0,28.25,28.29,28.24,28.29,35100.0
2006-06-09 11:05:00,28.29,28.35,28.29,28.3,59200.0,28.29,28.35,28.29,28.3,59200.0
2006-06-09 11:10:00,28.3,28.32,28.25,28.28,31600.0,28.3,28.32,28.25,28.28,31600.0
2006-06-09 11:15:00,28.28,28.31,28.25,28.26,55500.0,28.28,28.31,28.25,28.26,55500.0
2006-06-09 11:20:00,28.25,28.39,28.25,28.37,67800.0,28.25,28.39,28.25,28.37,67800.0
2006-06-09 11:25:00,28.36,28.37,28.32,28.33,30300.0,28.36,28.37,28.32,28.33,30300.0
2006-06-09 11:30:00,28.33,28.4,28.33,28.4,37400.0,28.33,28.4,28.33,28.4,37400.0
2006-06-09 11:35:00,28.41,28.43,28.36,28.4,40800.0,28.41,28.43,28.36,28.4,40800.0
2006-06-09 11:40:00,28.41,28.44,28.34,28.41,81400.0,28.41,28.44,28.34,28.41,81400.0
2006-06-09 11:45:00,28.42,28.42,28.28,28.32,66600.0,28.42,28.42,28.28,28.32,66600.0
2006-06-09 11:50:00,28.32,28.33,28.24,28.3,56700.0,28.32,28.33,28.24,28.3,56700.0
2006-06-09 11:55:00,28.29,28.3,28.25,28.3,141600.0,28.29,28.3,28.25,28.3,141600.0
2006-06-09 12:00:00,28.3,28.32,28.26,28.27,65100.0,28.3,28.32,28.26,28.27,65100.0
2006-06-09 12:05:00,28.26,28.39,28.26,28.32,37900.0,28.26,28.39,28.26,28.32,37900.0
2006-06-09 12:10:00,28.3,28.34,28.3,28.3,21500.0,28.3,28.34,28.3,28.3,21500.0
2006-06-09 12:15:00,28.3,28.35,28.3,28.33,73700.0,28.3,28.35,28.3,28.33,73700.0
2006-06-09 12:20:00,28.33,28.34,28.31,28.32,32400.0,28.33,28.34,28.31,28.32,32400.0
2006-06-09 12:25:00,28.32,28.33,28.3,28.31,36300.0,28.32,28.33,28.3,28.31,36300.0
2006-06-09 12:30:00,28.3,28.32,28.3,28.31,33100.0,28.3,28.32,28.3,28.31,33100.0
2006-06-09 12:35:00,28.31,28.36,28.31,28.34,34900.0,28.31,28.36,28.31,28.34,34900.0
2006-06-09 12:40:00,28.34,28.4,28.33,28.36,38900.0,28.34,28.4,28.33,28.36,38900.0
2006-06-09 12:45:00,28.36,28.36,28.32,28.32,14800.0,28.36,28.36,28.32,28.32,14800.0
2006-06-09 12:50:00,28.33,28.33,28.28,28.29,31900.0,28.33,28.33,28.28,28.29,31900.0
2006-06-09 12:55:00,28.29,28.3,28.16,28.16,70700.0,28.29,28.3,28.16,28.16,70700.0
2006-06-09 13:00:00,28.15,28.16,28.11,28.11,40600.0,28.15,28.16,28.11,28.11,40600.0
2006-06-09 13:05:00,28.11,28.11,28.06,28.08,31600.0,28.11,28.11,28.06,28.08,31600.0
2006-06-09 13:10:00,28.07,28.13,28.07,28.13,26400.0,28.07,28.13,28.07,28.13,26400.0
2006-06-09 13:15:00,28.12,28.13,28.01,28.08,54500.0,28.12,28.13,28.01,28.08,54500.0
2006-06-09 13:20:00,28.09,28.09,28.05,28.05,55600.0,28.09,28.09,28.05,28.05,55600.0
2006-06-09 13:25:00,28.05,28.07,28.04,28.04,45000.0,28.05,28.07,28.04,28.04,45000.0
2006-06-09 13:30:00,28.05,28.05,28.03,28.04,28700.0,28.05,28.05,28.03,28.04,28700.0
2006-06-09 13:35:00,28.04,28.08,28.03,28.07,77500.0,28.04,28.08,28.03,28.07,77500.0
2006-06-09 13:40:00,28.07,28.08,28.05,28.06,24700.0,28.07,28.08,28.05,28.06,24700.0
2006-06-09 13:45:00,28.06,28.08,28.06,28.08,79300.0,28.06,28.08,28.06,28.08,79300.0
2006-06-09 13:50:00,28.08,28.19,28.07,28.18,32900.0,28.08,28.19,28.07,28.18,32900.0
2006-06-09 13:55:00,28.17,28.17,28.14,28.16,52000.0,28.17,28.17,28.14,28.16,52000.0
2006-06-09 14:00:00,28.16,28.17,28.12,28.12,39400.0,28.16,28.17,28.12,28.12,39400.0
2006-06-09 14:05:00,28.12,28.14,28.11,28.14,66500.0,28.12,28.14,28.11,28.14,66500.0
2006-06-09 14:10:00,28.14,28.25,28.14,28.23,42200.0,28.14,28.25,28.14,28.23,42200.0
2006-06-09 14:15:00,28.23,28.25,28.16,28.17,53300.0,28.23,28.25,28.16,28.17,53300.0
2006-06-09 14:20:00,28.16,28.19,28.16,28.18,56400.0,28.16,28.19,28.16,28.18,56400.0
2006-06-09 14:25:00,28.19,28.22,28.19,28.21,67700.0,28.19,28.22,28.19,28.21,67700.0
2006-06-09 14:30:00,28.21,28.28,28.2,28.27,37500.0,28.21,28.28,28.2,28.27,37500.0
2006-06-09 14:35:00,28.27,28.28,28.22,28.23,57200.0,28.27,28.28,28.22,28.23,57200.0
2006-06-09 14:40:00,28.24,28.27,28.24,28.25,27800.0,28.24,28.27,28.24,28.25,27800.0
2006-06-09 14:45:00,28.25,28.26,28.25,28.26,28200.0,28.25,28.26,28.25,28.26,28200.0
2006-06-09 14:50:00,28.25,28.27,28.25,28.27,61000.0,28.25,28.27,28.25,28.27,61000.0
2006-06-09 14:55:00,28.26,28.27,28.22,28.22,37300.0,28.26,28.27,28.22,28.22,37300.0
2006-06-09 15:00:00,28.22,28.23,28.09,28.16,82900.0,28.22,28.23,28.09,28.16,82900.0
2006-06-09 15:05:00,28.16,28.23,28.15,28.17,84000.0,28.16,28.23,28.15,28.17,84000.0
2006-06-09 15:10:00,28.18,28.19,28.14,28.19,52000.0,28.18,28.19,28.14,28.19,52000.0
2006-06-09 15:15:00,28.19,28.2,28.14,28.14,86600.0,28.19,28.2,28.14,28.14,86600.0
2006-06-09 15:20:00,28.15,28.15,28.1,28.1,74400.0,28.15,28.15,28.1,28.1,74400.0
2006-06-09 15:25:00,28.1,28.16,28.1,28.13,159500.0,28.1,28.16,28.1,28.13,159500.0
2006-06-09 15:30:00,28.13,28.14,28.12,28.12,83800.0,28.13,28.14,28.12,28.12,83800.0
2006-06-09 15:35:00,28.13,28.14,28.11,28.13,166800.0,28.13,28.14,28.11,28.13,166800.0
2006-06-09 15:40:00,28.13,28.15,28.13,28.15,172300.0,28.13,28.15,28.13,28.15,172300.0
2006-06-09 15:45:00,28.15,28.15,28.13,28.13,95100.0,28.15,28.15,28.13,28.13,95100.0
2006-06-09 15:50:00,28.13,28.14,28.05,28.06,155100.0,28.13,28.14,28.05,28.06,155100.0
2006-06-09 15:55:00,28.06,28.07,27.99,27.99,215700.0,28.06,28.07,27.99,27.99,215700.0
2006-06-12 09:30:00,28.63,28.69,28.0,28.66,269000.0,28.63,28.69,28.0,28.66,269000.0
2006-06-12 09:35:00,28.65,28.9,28.63,28.81,247500.0,28.65,28.9,28.63,28.81,247500.0
2006-06-12 09:40:00,28.82,28.82,28.59,28.76,282000.0,28.82,28.82,28.59,28.76,282000.0
2006-06-12 09:45:00,28.76,28.86,28.74,28.8,180800.0,28.76,28.86,28.74,28.8,180800.0
2006-06-12 09:50:00,28.8,28.85,28.78,28.82,42300.0,28.8,28.85,28.78,28.82,42300.0
2006-06-12 09:55:00,28.82,28.85,28.77,28.85,69100.0,28.82,28.85,28.77,28.85,69100.0
2006-06-12 10:00:00,28.85,28.86,28.77,28.8,109500.0,28.85,28.86,28.77,28.8,109500.0
2006-06-12 10:05:00,28.8,28.9,28.77,28.9,92700.0,28.8,28.9,28.77,28.9,92700.0
2006-06-12 10:10:00,28.9,28.95,28.78,28.87,166300.0,28.9,28.95,28.78,28.87,166300.0
2006-06-12 10:15:00,28.87,28.87,28.74,28.74,103600.0,28.87,28.87,28.74,28.74,103600.0
2006-06-12 10:20:00,28.74,28.9,28.74,28.84,76400.0,28.74,28.9,28.74,28.84,76400.0
2006-06-12 10:25:00,28.85,29.05,28.85,29.04,157700.0,28.85,29.05,28.85,29.04,157700.0
2006-06-12 10:30:00,29.04,29.09,29.03,29.07,199600.0,29.04,29.09,29.03,29.07,199600.0
2006-06-12 10:35:00,29.07,29.08,29.0,29.02,100900.0,29.07,29.08,29.0,29.02,100900.0
2006-06-12 10:40:00,29.03,29.04,28.99,29.0,110300.0,29.03,29.04,28.99,29.0,110300.0
2006-06-12 10:45:00,29.01,29.03,29.0,29.01,60600.0,29.01,29.03,29.0,29.01,60600.0
2006-06-12 10:50:00,29.01,29.01,28.98,29.0,80800.0,29.01,29.01,28.98,29.0,80800.0
2006-06-12 10:55:00,29.0,29.02,28.98,29.0,76600.0,29.0,29.02,28.98,29.0,76600.0
2006-06-12 11:00:00,29.0,29.0,28.89,28.89,81100.0,29.0,29.0,28.89,28.89,81100.0
2006-06-12 11:05:00,28.89,28.99,28.89,28.96,118600.0,28.89,28.99,28.89,28.96,118600.0
2006-06-12 11:10:00,28.96,29.0,28.9,28.99,55100.0,28.96,29.0,28.9,28.99,55100.0
2006-06-12 11:15:00,28.99,29.03,28.98,29.03,53700.0,28.99,29.03,28.98,29.03,53700.0
2006-06-12 11:20:00,29.03,29.04,28.97,28.97,105000.0,29.03,29.04,28.97,28.97,105000.0
2006-06-12 11:25:00,28.97,29.05,28.97,29.01,95300.0,28.97,29.05,28.97,29.01,95300.0
2006-06-12 11:30:00,29.01,29.06,29.0,29.03,85800.0,29.01,29.06,29.0,29.03,85800.0
2006-06-12 11:35:00,29.04,29.15,29.04,29.13,118400.0,29.04,29.15,29.04,29.13,118400.0
2006-06-12 11:40:00,29.12,29.15,29.12,29.14,64000.0,29.12,29.15,29.12,29.14,64000.0
2006-06-12 11:45:00,29.14,29.23,29.12,29.2,103400.0,29.14,29.23,29.12,29.2,103400.0
2006-06-12 11:50:00,29.22,29.3,29.22,29.22,155900.0,29.22,29.3,29.22,29.22,155900.0
2006-06-12 11:55:00,29.23,29.31,29.19,29.27,64300.0,29.23,29.31,29.19,29.27,64300.0
2006-06-12 12:00:00,29.27,29.32,29.26,29.28,58500.0,29.27,29.32,29.26,29.28,58500.0
2006-06-12 12:05:00,29.27,29.35,29.24,29.33,69800.0,29.27,29.35,29.24,29.33,69800.0
2006-06-12 12:10:00,29.33,29.33,29.28,29.29,41900.0,29.33,29.33,29.28,29.29,41900.0
2006-06-12 12:15:00,29.28,29.33,29.26,29.32,133900.0,29.28,29.33,29.26,29.32,133900.0
2006-06-12 12:20:00,29.32,29.32,29.19,29.19,258200.0,29.32,29.32,29.19,29.19,258200.0
2006-06-12 12:25:00,29.2,29.2,29.11,29.14,131000.0,29.2,29.2,29.11,29.14,131000.0
2006-06-12 12:30:00,29.14,29.15,29.1,29.12,41400.0,29.14,29.15,29.1,29.12,41400.0
2006-06-12 12:35:00,29.12,29.13,29.05,29.05,58600.0,29.12,29.13,29.05,29.05,58600.0
2006-06-12 12:40:00,29.05,29.11,29.05,29.11,76300.0,29.05,29.11,29.05,29.11,76300.0
2006-06-12 12:45:00,29.1,29.21,29.08,29.2,86200.0,29.1,29.21,29.08,29.2,86200.0
2006-06-12 12:50:00,29.2,29.3,29.2,29.3,96400.0,29.2,29.3,29.2,29.3,96400.0
2006-06-12 12:55:00,29.31,29.36,29.31,29.33,69500.0,29.31,29.36,29.31,29.33,69500.0
2006-06-12 13:00:00,29.33,29.34,29.17,29.19,139900.0,29.33,29.34,29.17,29.19,139900.0
2006-06-12 13:05:00,29.19,29.28,29.19,29.28,88000.0,29.19,29.28,29.19,29.28,88000.0
2006-06-12 13:10:00,29.29,29.29,29.23,29.24,20300.0,29.29,29.29,29.23,29.24,20300.0
2006-06-12 13:15:00,29.25,29.25,29.22,29.23,19000.0,29.25,29.25,29.22,29.23,19000.0
2006-06-12 13:20:00,29.23,29.24,29.2,29.21,27700.0,29.23,29.24,29.2,29.21,27700.0
2006-06-12 13:25:00,29.21,29.29,29.2,29.27,107400.0,29.21,29.29,29.2,29.27,107400.0
2006-06-12 13:30:00,29.28,29.28,29.23,29.24,39000.0,29.28,29.28,29.23,29.24,39000.0
2006-06-12 13:35:00,29.24,29.24,29.14,29.19,76000.0,29.24,29.24,29.14,29.19,76000.0
2006-06-12 13:40:00,29.18,29.18,29.1,29.13,64100.0,29.18,29.18,29.1,29.13,64100.0
2006-06-12 13:45:00,29.13,29.22,29.13,29.19,63900.0,29.13,29.22,29.13,29.19,63900.0
2006-06-12 13:50:00,29.18,29.23,29.17,29.23,57500.0,29.18,29.23,29.17,29.23,57500.0
2006-06-12 13:55:00,29.24,29.26,29.23,29.25,53900.0,29.24,29.26,29.23,29.25,53900.0
2006-06-12 14:00:00,29.26,29.27,29.24,29.25,36700.0,29.26,29.27,29.24,29.25,36700.0
2006-06-12 14:05:00,29.25,29.25,29.16,29.16,90100.0,29.25,29.25,29.16,29.16,90100.0
2006-06-12 14:10:00,29.16,29.21,29.16,29.17,45500.0,29.16,29.21,29.16,29.17,45500.0
2006-06-12 14:15:00,29.17,29.17,29.14,29.17,85200.0,29.17,29.17,29.14,29.17,85200.0
2006-06-12 14:20:00,29.17,29.22,29.14,29.2,82400.0,29.17,29.22,29.14,29.2,82400.0
2006-06-12 14:25:00,29.2,29.29,29.19,29.25,138100.0,29.2,29.29,29.19,29.25,138100.0
2006-06-12 14:30:00,29.25,29.3,29.23,29.3,55500.0,29.25,29.3,29.23,29.3,55500.0
2006-06-12 14:35:00,29.29,29.3,29.25,29.26,67300.0,29.29,29.3,29.25,29.26,67300.0
2006-06-12 14:40:00,29.25,29.26,29.18,29.2,116000.0,29.25,29.26,29.18,29.2,116000.0
2006-06-12 14:45:00,29.19,29.28,29.19,29.26,119400.0,29.19,29.28,29.19,29.26,119400.0
2006-06-12 14:50:00,29.26,29.38,29.26,29.37,126500.0,29.26,29.38,29.26,29.37,126500.0
2006-06-12 14:55:00,29.36,29.39,29.33,29.36,189100.0,29.36,29.39,29.33,29.36,189100.0
2006-06-12 15:00:00,29.36,29.38,29.35,29.37,104700.0,29.36,29.38,29.35,29.37,104700.0
2006-06-12 15:05:00,29.37,29.38,29.28,29.31,158900.0,29.37,29.38,29.28,29.31,158900.0
2006-06-12 15:10:00,29.3,29.37,29.3,29.35,79200.0,29.3,29.37,29.3,29.35,79200.0
2006-06-12 15:15:00,29.34,29.35,29.21,29.22,116300.0,29.34,29.35,29.21,29.22,116300.0
2006-06-12 15:20:00,29.22,29.29,29.2,29.2,258200.0,29.22,29.29,29.2,29.2,258200.0
2006-06-12 15:25:00,29.2,29.24,29.13,29.14,270600.0,29.2,29.24,29.13,29.14,270600.0
2006-06-12 15:30:00,29.14,29.21,29.04,29.09,282800.0,29.14,29.21,29.04,29.09,282800.0
2006-06-12 15:35:00,29.09,29.17,29.08,29.09,149700.0,29.09,29.17,29.08,29.09,149700.0
2006-06-12 15:40:00,29.09,29.1,29.01,29.01,136600.0,29.09,29.1,29.01,29.01,136600.0
2006-06-12 15:45:00,29.01,29.02,28.97,29.0,233900.0,29.01,29.02,28.97,29.0,233900.0
2006-06-12 15:50:00,28.99,29.01,28.82,28.86,221200.0,28.99,29.01,28.82,28.86,221200.0
2006-06-12 15:55:00,28.86,28.9,28.84,28.84,319900.0,28.86,28.9,28.84,28.84,319900.0
2006-06-13 09:30:00,29.14,29.41,28.77,28.98,240900.0,29.14,29.41,28.77,28.98,240900.0
2006-06-13 09:35:00,29.02,29.35,29.0,29.25,140700.0,29.02,29.35,29.0,29.25,140700.0
2006-06-13 09:40:00,29.24,29.3,29.09,29.3,162200.0,29.24,29.3,29.09,29.3,162200.0
2006-06-13 09:45:00,29.3,29.3,29.07,29.22,170600.0,29.3,29.3,29.07,29.22,170600.0
2006-06-13 09:50:00,29.21,29.35,29.21,29.24,185700.0,29.21,29.35,29.21,29.24,185700.0
2006-06-13 09:55:00,29.23,29.35,29.09,29.35,115400.0,29.23,29.35,29.09,29.35,115400.0
2006-06-13 10:00:00,29.35,29.35,29.15,29.24,188200.0,29.35,29.35,29.15,29.24,188200.0
2006-06-13 10:05:00,29.25,29.34,29.14,29.29,133900.0,29.25,29.34,29.14,29.29,133900.0
2006-06-13 10:10:00,29.28,29.33,29.09,29.1,78800.0,29.28,29.33,29.09,29.1,78800.0
2006-06-13 10:15:00,29.1,29.2,29.1,29.18,84100.0,29.1,29.2,29.1,29.18,84100.0
2006-06-13 10:20:00,29.18,29.24,29.15,29.23,130500.0,29.18,29.24,29.15,29.23,130500.0
2006-06-13 10:25:00,29.23,29.32,29.18,29.32,154400.0,29.23,29.32,29.18,29.32,154400.0
2006-06-13 10:30:00,29.31,29.33,29.19,29.23,140000.0,29.31,29.33,29.19,29.23,140000.0
2006-06-13 10:35:00,29.24,29.24,29.1,29.17,95600.0,29.24,29.24,29.1,29.17,95600.0
2006-06-13 10:40:00,29.16,29.17,29.15,29.17,84700.0,29.16,29.17,29.15,29.17,84700.0
2006-06-13 10:45:00,29.16,29.22,29.1,29.1,123200.0,29.16,29.22,29.1,29.1,123200.0
2006-06-13 10:50:00,29.11,29.11,29.05,29.1,144700.0,29.11,29.11,29.05,29.1,144700.0
2006-06-13 10:55:00,29.1,29.19,29.09,29.18,58300.0,29.1,29.19,29.09,29.18,58300.0
2006-06-13 11:00:00,29.17,29.22,29.09,29.18,106500.0,29.17,29.22,29.09,29.18,106500.0
2006-06-13 11:05:00,29.19,29.23,29.17,29.17,67400.0,29.19,29.23,29.17,29.17,67400.0
2006-06-13 11:10:00,29.16,29.24,29.13,29.24,74000.0,29.16,29.24,29.13,29.24,74000.0
2006-06-13 11:15:00,29.24,29.26,29.14,29.17,71800.0,29.24,29.26,29.14,29.17,71800.0
2006-06-13 11:20:00,29.17,29.21,29.14,29.2,63500.0,29.17,29.21,29.14,29.2,63500.0
2006-06-13 11:25:00,29.2,29.24,29.16,29.19,88600.0,29.2,29.24,29.16,29.19,88600.0
2006-06-13 11:30:00,29.19,29.22,29.16,29.19,85900.0,29.19,29.22,29.16,29.19,85900.0
2006-06-13 11:35:00,29.19,29.2,29.14,29.19,77700.0,29.19,29.2,29.14,29.19,77700.0
2006-06-13 11:40:00,29.19,29.19,29.1,29.1,42300.0,29.19,29.19,29.1,29.1,42300.0
2006-06-13 11:45:00,29.11,29.22,29.11,29.18,80100.0,29.11,29.22,29.11,29.18,80100.0
2006-06-13 11:50:00,29.18,29.19,29.15,29.16,60200.0,29.18,29.19,29.15,29.16,60200.0
2006-06-13 11:55:00,29.16,29.21,29.15,29.19,46700.0,29.16,29.21,29.15,29.19,46700.0
2006-06-13 12:00:00,29.19,29.19,29.09,29.12,81800.0,29.19,29.19,29.09,29.12,81800.0
2006-06-13 12:05:00,29.12,29.19,29.12,29.14,61000.0,29.12,29.19,29.12,29.14,61000.0
2006-06-13 12:10:00,29.15,29.18,29.11,29.12,34300.0,29.15,29.18,29.11,29.12,34300.0
2006-06-13 12:15:00,29.11,29.12,29.03,29.08,102500.0,29.11,29.12,29.03,29.08,102500.0
2006-06-13 12:20:00,29.08,29.14,29.01,29.03,89500.0,29.08,29.14,29.01,29.03,89500.0
2006-06-13 12:25:00,29.03,29.08,28.99,29.0,167600.0,29.03,29.08,28.99,29.0,167600.0
2006-06-13 12:30:00,28.99,29.07,28.99,29.06,46800.0,28.99,29.07,28.99,29.06,46800.0
2006-06-13 12:35:00,29.06,29.07,29.02,29.03,46000.0,29.06,29.07,29.02,29.03,46000.0
2006-06-13 12:40:00,29.02,29.1,28.99,29.1,73300.0,29.02,29.1,28.99,29.1,73300.0
2006-06-13 12:45:00,29.09,29.18,29.09,29.18,44300.0,29.09,29.18,29.09,29.18,44300.0
2006-06-13 12:50:00,29.18,29.2,29.12,29.19,133800.0,29.18,29.2,29.12,29.19,133800.0
2006-06-13 12:55:00,29.19,29.21,29.16,29.16,49700.0,29.19,29.21,29.16,29.16,49700.0
2006-06-13 13:00:00,29.16,29.19,29.14,29.14,108400.0,29.16,29.19,29.14,29.14,108400.0
2006-06-13 13:05:00,29.14,29.17,29.13,29.13,79800.0,29.14,29.17,29.13,29.13,79800.0
2006-06-13 13:10:00,29.14,29.14,29.12,29.13,52000.0,29.14,29.14,29.12,29.13,52000.0
2006-06-13 13:15:00,29.13,29.2,29.13,29.19,57600.0,29.13,29.2,29.13,29.19,57600.0
2006-06-13 13:20:00,29.19,29.2,29.14,29.14,65800.0,29.19,29.2,29.14,29.14,65800.0
2006-06-13 13:25:00,29.14,29.17,29.14,29.16,57300.0,29.14,29.17,29.14,29.16,57300.0
2006-06-13 13:30:00,29.16,29.19,29.12,29.19,63800.0,29.16,29.19,29.12,29.19,63800.0
2006-06-13 13:35:00,29.19,29.2,29.12,29.15,125200.0,29.19,29.2,29.12,29.15,125200.0
2006-06-13 13:40:00,29.15,29.24,29.13,29.23,82600.0,29.15,29.24,29.13,29.23,82600.0
2006-06-13 13:45:00,29.24,29.32,29.22,29.31,66600.0,29.24,29.32,29.22,29.31,66600.0
2006-06-13 13:50:00,29.32,29.32,29.29,29.31,53700.0,29.32,29.32,29.29,29.31,53700.0
2006-06-13 13:55:00,29.3,29.35,29.3,29.34,48900.0,29.3,29.35,29.3,29.34,48900.0
2006-06-13 14:00:00,29.34,29.38,29.23,29.37,86900.0,29.34,29.38,29.23,29.37,86900.0
2006-06-13 14:05:00,29.37,29.4,29.31,29.33,86900.0,29.37,29.4,29.31,29.33,86900.0
2006-06-13 14:10:00,29.32,29.33,29.28,29.28,58100.0,29.32,29.33,29.28,29.28,58100.0
2006-06-13 14:15:00,29.28,29.31,29.23,29.28,81200.0,29.28,29.31,29.23,29.28,81200.0
2006-06-13 14:20:00,29.28,29.31,29.2,29.21,105300.0,29.28,29.31,29.2,29.21,105300.0
2006-06-13 14:25:00,29.21,29.3,29.19,29.26,113500.0,29.21,29.3,29.19,29.26,113500.0
2006-06-13 14:30:00,29.26,29.26,29.18,29.2,45900.0,29.26,29.26,29.18,29.2,45900.0
2006-06-13 14:35:00,29.19,29.22,29.11,29.14,79400.0,29.19,29.22,29.11,29.14,79400.0
2006-06-13 14:40:00,29.14,29.16,29.12,29.14,134500.0,29.14,29.16,29.12,29.14,134500.0
2006-06-13 14:45:00,29.14,29.14,29.1,29.13,86200.0,29.14,29.14,29.1,29.13,86200.0
2006-06-13 14:50:00,29.12,29.15,29.02,29.05,100000.0,29.12,29.15,29.02,29.05,100000.0
2006-06-13 14:55:00,29.06,29.11,28.99,29.0,157300.0,29.06,29.11,28.99,29.0,157300.0
2006-06-13 15:00:00,29.01,29.02,29.0,29.02,145400.0,29.01,29.02,29.0,29.02,145400.0
2006-06-13 15:05:00,29.02,29.03,29.0,29.03,81400.0,29.02,29.03,29.0,29.03,81400.0
2006-06-13 15:10:00,29.02,29.08,29.01,29.05,67300.0,29.02,29.08,29.01,29.05,67300.0
2006-06-13 15:15:00,29.04,29.04,28.99,29.02,150300.0,29.04,29.04,28.99,29.02,150300.0
2006-06-13 15:20:00,29.01,29.02,29.0,29.02,91700.0,29.01,29.02,29.0,29.02,91700.0
2006-06-13 15:25:00,29.02,29.16,29.01,29.14,143500.0,29.02,29.16,29.01,29.14,143500.0
2006-06-13 15:30:00,29.14,29.19,29.03,29.16,140100.0,29.14,29.19,29.03,29.16,140100.0
2006-06-13 15:35:00,29.16,29.27,29.08,29.09,149800.0,29.16,29.27,29.08,29.09,149800.0
2006-06-13 15:40:00,29.1,29.18,29.04,29.06,120500.0,29.1,29.18,29.04,29.06,120500.0
2006-06-13 15:45:00,29.05,29.18,29.01,29.02,155500.0,29.05,29.18,29.01,29.02,155500.0
2006-06-13 15:50:00,29.02,29.18,28.98,28.99,185300.0,29.02,29.18,28.98,28.99,185300.0
2006-06-13 15:55:00,29.0,29.19,28.89,28.93,240000.0,29.0,29.19,28.89,28.93,240000.0
2006-06-14 09:30:00,29.1,29.1,28.71,28.97,208000.0,29.1,29.1,28.71,28.97,208000.0
2006-06-14 09:35:00,28.98,29.92,28.75,28.84,156600.0,28.98,29.92,28.75,28.84,156600.0
2006-06-14 09:40:00,28.84,28.87,28.69,28.79,179200.0,28.84,28.87,28.69,28.79,179200.0
2006-06-14 09:45:00,28.8,28.9,28.75,28.86,64500.0,28.8,28.9,28.75,28.86,64500.0
2006-06-14 09:50:00,28.85,28.91,28.74,28.9,139200.0,28.85,28.91,28.74,28.9,139200.0
2006-06-14 09:55:00,28.9,28.97,28.84,28.9,99900.0,28.9,28.97,28.84,28.9,99900.0
2006-06-14 10:00:00,28.9,29.0,28.89,28.9,122100.0,28.9,29.0,28.89,28.9,122100.0
2006-06-14 10:05:00,28.9,28.96,28.7,28.71,173100.0,28.9,28.96,28.7,28.71,173100.0
2006-06-14 10:10:00,28.71,28.71,28.63,28.64,175800.0,28.71,28.71,28.63,28.64,175800.0
2006-06-14 10:15:00,28.64,28.68,28.63,28.65,115000.0,28.64,28.68,28.63,28.65,115000.0
2006-06-14 10:20:00,28.65,28.65,28.51,28.63,115400.0,28.65,28.65,28.51,28.63,115400.0
2006-06-14 10:25:00,28.62,28.7,28.57,28.7,72800.0,28.62,28.7,28.57,28.7,72800.0
2006-06-14 10:30:00,28.71,28.79,28.65,28.69,53700.0,28.71,28.79,28.65,28.69,53700.0
2006-06-14 10:35:00,28.7,28.71,28.61,28.68,54100.0,28.7,28.71,28.61,28.68,54100.0
2006-06-14 10:40:00,28.68,28.68,28.57,28.63,43900.0,28.68,28.68,28.57,28.63,43900.0
2006-06-14 10:45:00,28.63,28.69,28.62,28.69,31900.0,28.63,28.69,28.62,28.69,31900.0
2006-06-14 10:50:00,28.69,28.93,28.69,28.85,133900.0,28.69,28.93,28.69,28.85,133900.0
2006-06-14 10:55:00,28.86,28.87,28.74,28.76,33700.0,28.86,28.87,28.74,28.76,33700.0
2006-06-14 11:00:00,28.76,28.81,28.74,28.75,50800.0,28.76,28.81,28.74,28.75,50800.0
2006-06-14 11:05:00,28.75,28.75,28.53,28.54,82000.0,28.75,28.75,28.53,28.54,82000.0
2006-06-14 11:10:00,28.54,28.62,28.54,28.62,57700.0,28.54,28.62,28.54,28.62,57700.0
2006-06-14 11:15:00,28.63,28.76,28.61,28.76,47600.0,28.63,28.76,28.61,28.76,47600.0
2006-06-14 11:20:00,28.76,28.83,28.74,28.83,38200.0,28.76,28.83,28.74,28.83,38200.0
2006-06-14 11:25:00,28.82,28.85,28.78,28.85,30400.0,28.82,28.85,28.78,28.85,30400.0
2006-06-14 11:30:00,28.85,28.89,28.79,28.8,47600.0,28.85,28.89,28.79,28.8,47600.0
2006-06-14 11:35:00,28.81,28.81,28.75,28.78,33200.0,28.81,28.81,28.75,28.78,33200.0
2006-06-14 11:40:00,28.78,28.78,28.75,28.77,15600.0,28.78,28.78,28.75,28.77,15600.0
2006-06-14 11:45:00,28.77,28.79,28.75,28.76,39700.0,28.77,28.79,28.75,28.76,39700.0
2006-06-14 11:50:00,28.76,28.77,28.74,28.74,29800.0,28.76,28.77,28.74,28.74,29800.0
2006-06-14 11:55:00,28.73,28.73,28.65,28.71,62900.0,28.73,28.73,28.65,28.71,62900.0
2006-06-14 12:00:00,28.71,28.74,28.66,28.7,31700.0,28.71,28.74,28.66,28.7,31700.0
2006-06-14 12:05:00,28.69,28.76,28.66,28.75,35100.0,28.69,28.76,28.66,28.75,35100.0
2006-06-14 12:10:00,28.75,28.76,28.72,28.72,39300.0,28.75,28.76,28.72,28.72,39300.0
2006-06-14 12:15:00,28.73,28.75,28.72,28.73,24100.0,28.73,28.75,28.72,28.73,24100.0
2006-06-14 12:20:00,28.73,28.77,28.73,28.75,25500.0,28.73,28.77,28.73,28.75,25500.0
2006-06-14 12:25:00,28.76,28.76,28.67,28.68,22700.0,28.76,28.76,28.67,28.68,22700.0
2006-06-14 12:30:00,28.68,28.72,28.68,28.68,30700.0,28.68,28.72,28.68,28.68,30700.0
2006-06-14 12:35:00,28.67,28.68,28.64,28.67,16900.0,28.67,28.68,28.64,28.67,16900.0
2006-06-14 12:40:00,28.68,28.69,28.67,28.68,14200.0,28.68,28.69,28.67,28.68,14200.0
2006-06-14 12:45:00,28.68,28.69,28.65,28.66,13300.0,28.68,28.69,28.65,28.66,13300.0
2006-06-14 12:50:00,28.65,28.7,28.65,28.68,18000.0,28.65,28.7,28.65,28.68,18000.0
2006-06-14 12:55:00,28.69,28.71,28.68,28.7,43700.0,28.69,28.71,28.68,28.7,43700.0
2006-06-14 13:00:00,28.7,28.7,28.68,28.69,30300.0,28.7,28.7,28.68,28.69,30300.0
2006-06-14 13:05:00,28.69,28.75,28.66,28.66,104300.0,28.69,28.75,28.66,28.66,104300.0
2006-06-14 13:10:00,28.68,28.75,28.67,28.75,62300.0,28.68,28.75,28.67,28.75,62300.0
2006-06-14 13:15:00,28.75,28.85,28.73,28.82,111600.0,28.75,28.85,28.73,28.82,111600.0
2006-06-14 13:20:00,28.82,28.83,28.72,28.72,89100.0,28.82,28.83,28.72,28.72,89100.0
2006-06-14 13:25:00,28.71,28.75,28.7,28.75,39100.0,28.71,28.75,28.7,28.75,39100.0
2006-06-14 13:30:00,28.75,28.75,28.68,28.68,22800.0,28.75,28.75,28.68,28.68,22800.0
2006-06-14 13:35:00,28.68,28.68,28.62,28.63,54100.0,28.68,28.68,28.62,28.63,54100.0
2006-06-14 13:40:00,28.62,28.63,28.6,28.6,27800.0,28.62,28.63,28.6,28.6,27800.0
2006-06-14 13:45:00,28.6,28.7,28.58,28.66,48900.0,28.6,28.7,28.58,28.66,48900.0
2006-06-14 13:50:00,28.65,28.75,28.65,28.75,75600.0,28.65,28.75,28.65,28.75,75600.0
2006-06-14 13:55:00,28.75,28.85,28.75,28.85,47800.0,28.75,28.85,28.75,28.85,47800.0
2006-06-14 14:00:00,28.84,28.85,28.72,28.72,94300.0,28.84,28.85,28.72,28.72,94300.0
2006-06-14 14:05:00,28.72,28.83,28.71,28.82,97100.0,28.72,28.83,28.71,28.82,97100.0
2006-06-14 14:10:00,28.83,28.83,28.73,28.8,77900.0,28.83,28.83,28.73,28.8,77900.0
2006-06-14 14:15:00,28.8,28.81,28.68,28.71,92500.0,28.8,28.81,28.68,28.71,92500.0
2006-06-14 14:20:00,28.71,28.74,28.65,28.65,41500.0,28.71,28.74,28.65,28.65,41500.0
2006-06-14 14:25:00,28.65,28.69,28.65,28.65,52000.0,28.65,28.69,28.65,28.65,52000.0
2006-06-14 14:30:00,28.64,28.66,28.51,28.51,145100.0,28.64,28.66,28.51,28.51,145100.0
2006-06-14 14:35:00,28.53,28.54,28.44,28.49,116900.0,28.53,28.54,28.44,28.49,116900.0
2006-06-14 14:40:00,28.5,28.58,28.43,28.48,111200.0,28.5,28.58,28.43,28.48,111200.0
2006-06-14 14:45:00,28.48,28.53,28.4,28.47,149300.0,28.48,28.53,28.4,28.47,149300.0
2006-06-14 14:50:00,28.47,28.5,28.41,28.42,165300.0,28.47,28.5,28.41,28.42,165300.0
2006-06-14 14:55:00,28.41,28.43,28.37,28.42,132900.0,28.41,28.43,28.37,28.42,132900.0
2006-06-14 15:00:00,28.42,28.47,28.38,28.46,194800.0,28.42,28.47,28.38,28.46,194800.0
2006-06-14 15:05:00,28.47,28.57,28.43,28.49,136100.0,28.47,28.57,28.43,28.49,136100.0
2006-06-14 15:10:00,28.48,28.49,28.41,28.43,74900.0,28.48,28.49,28.41,28.43,74900.0
2006-06-14 15:15:00,28.43,28.43,28.35,28.39,118600.0,28.43,28.43,28.35,28.39,118600.0
2006-06-14 15:20:00,28.39,28.48,28.38,28.44,133300.0,28.39,28.48,28.38,28.44,133300.0
2006-06-14 15:25:00,28.44,28.53,28.42,28.52,160300.0,28.44,28.53,28.42,28.52,160300.0
2006-06-14 15:30:00,28.52,28.58,28.52,28.55,119400.0,28.52,28.58,28.52,28.55,119400.0
2006-06-14 15:35:00,28.55,28.6,28.51,28.59,123500.0,28.55,28.6,28.51,28.59,123500.0
2006-06-14 15:40:00,28.59,28.59,28.49,28.5,154500.0,28.59,28.59,28.49,28.5,154500.0
2006-06-14 15:45:00,28.5,28.58,28.48,28.58,237100.0,28.5,28.58,28.48,28.58,237100.0
2006-06-14 15:50:00,28.58,28.63,28.57,28.59,352500.0,28.58,28.63,28.57,28.59,352500.0
2006-06-14 15:55:00,28.59,28.59,28.52,28.53,252400.0,28.59,28.59,28.52,28.53,252400.0
2006-06-15 09:30:00,28.95,28.98,28.77,28.78,157400.0,28.95,28.98,28.77,28.78,157400.0
2006-06-15 09:35:00,28.79,28.86,28.65,28.71,189600.0,28.79,28.86,28.65,28.71,189600.0
2006-06-15 09:40:00,28.7,28.72,28.33,28.37,203700.0,28.7,28.72,28.33,28.37,203700.0
2006-06-15 09:45:00,28.35,28.36,28.11,28.3,378600.0,28.35,28.36,28.11,28.3,378600.0
2006-06-15 09:50:00,28.31,28.54,28.28,28.54,145200.0,28.31,28.54,28.28,28.54,145200.0
2006-06-15 09:55:00,28.54,28.61,28.52,28.55,104100.0,28.54,28.61,28.52,28.55,104100.0
2006-06-15 10:00:00,28.55,28.57,28.43,28.43,177100.0,28.55,28.57,28.43,28.43,177100.0
2006-06-15 10:05:00,28.43,28.44,28.3,28.36,159700.0,28.43,28.44,28.3,28.36,159700.0
2006-06-15 10:10:00,28.36,28.44,28.35,28.41,200300.0,28.36,28.44,28.35,28.41,200300.0
2006-06-15 10:15:00,28.42,28.47,28.39,28.42,159000.0,28.42,28.47,28.39,28.42,159000.0
2006-06-15 10:20:00,28.41,28.43,28.39,28.41,123000.0,28.41,28.43,28.39,28.41,123000.0
2006-06-15 10:25:00,28.41,28.42,28.33,28.34,172500.0,28.41,28.42,28.33,28.34,172500.0
2006-06-15 10:30:00,28.35,28.42,28.33,28.41,155000.0,28.35,28.42,28.33,28.41,155000.0
2006-06-15 10:35:00,28.4,28.41,28.31,28.31,218000.0,28.4,28.41,28.31,28.31,218000.0
2006-06-15 10:40:00,28.31,28.38,28.29,28.36,194600.0,28.31,28.38,28.29,28.36,194600.0
2006-06-15 10:45:00,28.36,28.37,28.33,28.33,112300.0,28.36,28.37,28.33,28.33,112300.0
2006-06-15 10:50:00,28.32,28.38,28.3,28.37,104700.0,28.32,28.38,28.3,28.37,104700.0
2006-06-15 10:55:00,28.38,28.45,28.38,28.44,49600.0,28.38,28.45,28.38,28.44,49600.0
2006-06-15 11:00:00,28.44,28.45,28.39,28.44,61400.0,28.44,28.45,28.39,28.44,61400.0
2006-06-15 11:05:00,28.44,28.5,28.43,28.48,185600.0,28.44,28.5,28.43,28.48,185600.0
2006-06-15 11:10:00,28.49,28.53,28.46,28.5,116000.0,28.49,28.53,28.46,28.5,116000.0
2006-06-15 11:15:00,28.5,28.51,28.49,28.49,68700.0,28.5,28.51,28.49,28.49,68700.0
2006-06-15 11:20:00,28.5,28.5,28.48,28.5,90100.0,28.5,28.5,28.48,28.5,90100.0
2006-06-15 11:25:00,28.5,28.5,28.43,28.45,91300.0,28.5,28.5,28.43,28.45,91300.0
2006-06-15 11:30:00,28.46,28.48,28.45,28.46,59100.0,28.46,28.48,28.45,28.46,59100.0
2006-06-15 11:35:00,28.45,28.46,28.41,28.42,128300.0,28.45,28.46,28.41,28.42,128300.0
2006-06-15 11:40:00,28.43,28.43,28.36,28.4,58600.0,28.43,28.43,28.36,28.4,58600.0
2006-06-15 11:45:00,28.39,28.41,28.38,28.38,82400.0,28.39,28.41,28.38,28.38,82400.0
2006-06-15 11:50:00,28.38,28.39,28.31,28.31,79100.0,28.38,28.39,28.31,28.31,79100.0
2006-06-15 11:55:00,28.31,28.34,28.3,28.31,84200.0,28.31,28.34,28.3,28.31,84200.0
2006-06-15 12:00:00,28.31,28.32,28.21,28.22,101700.0,28.31,28.32,28.21,28.22,101700.0
2006-06-15 12:05:00,28.22,28.28,28.21,28.28,101200.0,28.22,28.28,28.21,28.28,101200.0
2006-06-15 12:10:00,28.28,28.31,28.17,28.19,110800.0,28.28,28.31,28.17,28.19,110800.0
2006-06-15 12:15:00,28.19,28.23,28.15,28.16,102000.0,28.19,28.23,28.15,28.16,102000.0
2006-06-15 12:20:00,28.16,28.18,28.14,28.15,113800.0,28.16,28.18,28.14,28.15,113800.0
2006-06-15 12:25:00,28.15,28.17,28.14,28.15,53700.0,28.15,28.17,28.14,28.15,53700.0
2006-06-15 12:30:00,28.15,28.16,28.14,28.15,45800.0,28.15,28.16,28.14,28.15,45800.0
2006-06-15 12:35:00,28.15,28.16,28.14,28.16,66900.0,28.15,28.16,28.14,28.16,66900.0
2006-06-15 12:40:00,28.16,28.16,28.14,28.15,61000.0,28.16,28.16,28.14,28.15,61000.0
2006-06-15 12:45:00,28.15,28.15,28.1,28.1,196000.0,28.15,28.15,28.1,28.1,196000.0
2006-06-15 12:50:00,28.1,28.11,28.09,28.1,76000.0,28.1,28.11,28.09,28.1,76000.0
2006-06-15 12:55:00,28.1,28.1,28.07,28.07,70400.0,28.1,28.1,28.07,28.07,70400.0
2006-06-15 13:00:00,28.07,28.09,27.98,27.99,223600.0,28.07,28.09,27.98,27.99,223600.0
2006-06-15 13:05:00,28.0,28.01,27.99,28.01,154700.0,28.0,28.01,27.99,28.01,154700.0
2006-06-15 13:10:00,28.01,28.02,28.0,28.02,87000.0,28.01,28.02,28.0,28.02,87000.0
2006-06-15 13:15:00,28.02,28.03,27.98,28.0,182700.0,28.02,28.03,27.98,28.0,182700.0
2006-06-15 13:20:00,28.0,28.0,27.97,27.99,91400.0,28.0,28.0,27.97,27.99,91400.0
2006-06-15 13:25:00,27.98,28.0,27.98,28.0,106200.0,27.98,28.0,27.98,28.0,106200.0
2006-06-15 13:30:00,28.0,28.0,27.99,28.0,64700.0,28.0,28.0,27.99,28.0,64700.0
2006-06-15 13:35:00,28.0,28.02,27.99,28.01,124700.0,28.0,28.02,27.99,28.01,124700.0
2006-06-15 13:40:00,28.01,28.03,27.99,28.0,110100.0,28.01,28.03,27.99,28.0,110100.0
2006-06-15 13:45:00,27.99,28.01,27.97,27.99,219100.0,27.99,28.01,27.97,27.99,219100.0
2006-06-15 13:50:00,27.99,27.99,27.96,27.96,84000.0,27.99,27.99,27.96,27.96,84000.0
2006-06-15 13:55:00,27.97,27.97,27.78,27.8,359000.0,27.97,27.97,27.78,27.8,359000.0
2006-06-15 14:00:00,27.79,27.95,27.75,27.88,423500.0,27.79,27.95,27.75,27.88,423500.0
2006-06-15 14:05:00,27.95,28.05,27.77,28.03,209000.0,27.95,28.05,27.77,28.03,209000.0
2006-06-15 14:10:00,28.04,28.11,27.98,28.05,149400.0,28.04,28.11,27.98,28.05,149400.0
2006-06-15 14:15:00,28.05,28.1,28.04,28.08,180900.0,28.05,28.1,28.04,28.08,180900.0
2006-06-15 14:20:00,28.09,28.22,28.07,28.2,155200.0,28.09,28.22,28.07,28.2,155200.0
2006-06-15 14:25:00,28.2,28.41,28.16,28.39,153700.0,28.2,28.41,28.16,28.39,153700.0
2006-06-15 14:30:00,28.39,28.44,28.36,28.44,139900.0,28.39,28.44,28.36,28.44,139900.0
2006-06-15 14:35:00,28.45,28.65,27.46,28.62,211300.0,28.45,28.65,27.46,28.62,211300.0
2006-06-15 14:40:00,28.63,28.79,28.53,28.78,166700.0,28.63,28.79,28.53,28.78,166700.0
2006-06-15 14:45:00,28.78,28.85,28.75,28.78,214400.0,28.78,28.85,28.75,28.78,214400.0
2006-06-15 14:50:00,28.78,28.78,28.75,28.77,75900.0,28.78,28.78,28.75,28.77,75900.0
2006-06-15 14:55:00,28.77,28.77,28.65,28.69,259800.0,28.77,28.77,28.65,28.69,259800.0
2006-06-15 15:00:00,28.68,28.68,28.55,28.56,192800.0,28.68,28.68,28.55,28.56,192800.0
2006-06-15 15:05:00,28.56,28.56,28.48,28.52,351800.0,28.56,28.56,28.48,28.52,351800.0
2006-06-15 15:10:00,28.52,28.55,28.52,28.53,62600.0,28.52,28.55,28.52,28.53,62600.0
2006-06-15 15:15:00,28.53,28.62,28.53,28.6,153600.0,28.53,28.62,28.53,28.6,153600.0
2006-06-15 15:20:00,28.6,28.61,28.59,28.61,90800.0,28.6,28.61,28.59,28.61,90800.0
2006-06-15 15:25:00,28.6,28.73,28.59,28.73,204100.0,28.6,28.73,28.59,28.73,204100.0
2006-06-15 15:30:00,28.72,28.75,28.7,28.75,124500.0,28.72,28.75,28.7,28.75,124500.0
2006-06-15 15:35:00,28.74,28.88,28.74,28.87,225100.0,28.74,28.88,28.74,28.87,225100.0
2006-06-15 15:40:00,28.88,28.89,28.82,28.86,286200.0,28.88,28.89,28.82,28.86,286200.0
2006-06-15 15:45:00,28.86,29.08,28.85,29.08,324000.0,28.86,29.08,28.85,29.08,324000.0
2006-06-15 15:50:00,29.08,29.09,29.0,29.0,265700.0,29.08,29.09,29.0,29.0,265700.0
2006-06-15 15:55:00,29.01,29.03,28.87,28.97,431500.0,29.01,29.03,28.87,28.97,431500.0
2006-06-16 09:30:00,28.7,29.34,28.59,28.85,3914700.0,28.7,29.34,28.59,28.85,3914700.0
2006-06-16 09:35:00,28.86,29.11,28.71,29.1,542400.0,28.86,29.11,28.71,29.1,542400.0
2006-06-16 09:40:00,29.1,29.33,28.96,29.25,709800.0,29.1,29.33,28.96,29.25,709800.0
2006-06-16 09:45:00,29.25,29.26,28.67,29.16,605100.0,29.25,29.26,28.67,29.16,605100.0
2006-06-16 09:50:00,29.16,29.58,29.15,29.53,971700.0,29.16,29.58,29.15,29.53,971700.0
2006-06-16 09:55:00,29.52,29.55,29.37,29.52,438700.0,29.52,29.55,29.37,29.52,438700.0
2006-06-16 10:00:00,29.52,29.52,29.35,29.38,555500.0,29.52,29.52,29.35,29.38,555500.0
2006-06-16 10:05:00,29.39,29.43,29.3,29.3,279100.0,29.39,29.43,29.3,29.3,279100.0
2006-06-16 10:10:00,29.3,29.33,29.22,29.25,294800.0,29.3,29.33,29.22,29.25,294800.0
2006-06-16 10:15:00,29.25,29.42,29.25,29.41,367600.0,29.25,29.42,29.25,29.41,367600.0
2006-06-16 10:20:00,29.4,29.53,29.39,29.52,455400.0,29.4,29.53,29.39,29.52,455400.0
2006-06-16 10:25:00,29.51,29.63,29.48,29.56,805300.0,29.51,29.63,29.48,29.56,805300.0
2006-06-16 10:30:00,29.56,29.57,29.52,29.55,273400.0,29.56,29.57,29.52,29.55,273400.0
2006-06-16 10:35:00,29.55,29.62,29.47,29.61,361500.0,29.55,29.62,29.47,29.61,361500.0
2006-06-16 10:40:00,29.61,29.75,29.61,29.7,413400.0,29.61,29.75,29.61,29.7,413400.0
2006-06-16 10:45:00,29.7,29.8,29.68,29.75,414100.0,29.7,29.8,29.68,29.75,414100.0
2006-06-16 10:50:00,29.76,29.93,29.75,29.88,531600.0,29.76,29.93,29.75,29.88,531600.0
2006-06-16 10:55:00,29.88,29.93,29.69,29.69,444900.0,29.88,29.93,29.69,29.69,444900.0
2006-06-16 11:00:00,29.69,29.76,29.63,29.67,415600.0,29.69,29.76,29.63,29.67,415600.0
2006-06-16 11:05:00,29.68,29.77,29.67,29.76,180400.0,29.68,29.77,29.67,29.76,180400.0
2006-06-16 11:10:00,29.77,29.82,29.74,29.79,247800.0,29.77,29.82,29.74,29.79,247800.0
2006-06-16 11:15:00,29.79,29.89,29.78,29.84,320400.0,29.79,29.89,29.78,29.84,320400.0
2006-06-16 11:20:00,29.84,29.85,29.62,29.64,230100.0,29.84,29.85,29.62,29.64,230100.0
2006-06-16 11:25:00,29.63,29.65,29.49,29.55,643500.0,29.63,29.65,29.49,29.55,643500.0
2006-06-16 11:30:00,29.55,29.6,29.49,29.55,464700.0,29.55,29.6,29.49,29.55,464700.0
2006-06-16 11:35:00,29.54,29.72,29.54,29.7,265100.0,29.54,29.72,29.54,29.7,265100.0
2006-06-16 11:40:00,29.71,29.75,29.65,29.75,516200.0,29.71,29.75,29.65,29.75,516200.0
2006-06-16 11:45:00,29.75,29.84,29.68,29.72,221600.0,29.75,29.84,29.68,29.72,221600.0
2006-06-16 11:50:00,29.72,29.78,29.71,29.73,98300.0,29.72,29.78,29.71,29.73,98300.0
2006-06-16 11:55:00,29.72,29.72,29.63,29.64,84700.0,29.72,29.72,29.63,29.64,84700.0
2006-06-16 12:00:00,29.63,29.64,29.62,29.62,93500.0,29.63,29.64,29.62,29.62,93500.0
2006-06-16 12:05:00,29.62,29.62,29.55,29.57,123700.0,29.62,29.62,29.55,29.57,123700.0
2006-06-16 12:10:00,29.58,29.64,29.52,29.53,206800.0,29.58,29.64,29.52,29.53,206800.0
2006-06-16 12:15:00,29.53,29.58,29.53,29.55,148000.0,29.53,29.58,29.53,29.55,148000.0
2006-06-16 12:20:00,29.54,29.64,29.54,29.61,186100.0,29.54,29.64,29.54,29.61,186100.0
2006-06-16 12:25:00,29.61,29.63,29.6,29.63,202500.0,29.61,29.63,29.6,29.63,202500.0
2006-06-16 12:30:00,29.62,29.63,29.54,29.55,220600.0,29.62,29.63,29.54,29.55,220600.0
2006-06-16 12:35:00,29.54,29.55,29.46,29.49,193800.0,29.54,29.55,29.46,29.49,193800.0
2006-06-16 12:40:00,29.5,29.5,29.44,29.44,151600.0,29.5,29.5,29.44,29.44,151600.0
2006-06-16 12:45:00,29.44,29.46,29.35,29.43,215800.0,29.44,29.46,29.35,29.43,215800.0
2006-06-16 12:50:00,29.43,29.45,29.4,29.44,148100.0,29.43,29.45,29.4,29.44,148100.0
2006-06-16 12:55:00,29.45,29.45,29.37,29.43,555400.0,29.45,29.45,29.37,29.43,555400.0
2006-06-16 13:00:00,29.44,29.44,29.33,29.33,225200.0,29.44,29.44,29.33,29.33,225200.0
2006-06-16 13:05:00,29.34,29.36,29.29,29.3,183600.0,29.34,29.36,29.29,29.3,183600.0
2006-06-16 13:10:00,29.3,29.35,29.3,29.33,239500.0,29.3,29.35,29.3,29.33,239500.0
2006-06-16 13:15:00,29.32,29.32,29.23,29.23,89200.0,29.32,29.32,29.23,29.23,89200.0
2006-06-16 13:20:00,29.23,29.25,29.22,29.25,34100.0,29.23,29.25,29.22,29.25,34100.0
2006-06-16 13:25:00,29.25,29.32,29.24,29.29,205100.0,29.25,29.32,29.24,29.29,205100.0
2006-06-16 13:30:00,29.3,29.32,29.28,29.28,307800.0,29.3,29.32,29.28,29.28,307800.0
2006-06-16 13:35:00,29.28,29.35,29.28,29.32,97200.0,29.28,29.35,29.28,29.32,97200.0
2006-06-16 13:40:00,29.32,29.37,29.32,29.34,672100.0,29.32,29.37,29.32,29.34,672100.0
2006-06-16 13:45:00,29.33,29.34,29.31,29.33,29500.0,29.33,29.34,29.31,29.33,29500.0
2006-06-16 13:50:00,29.33,29.36,29.32,29.35,341800.0,29.33,29.36,29.32,29.35,341800.0
2006-06-16 13:55:00,29.36,29.38,29.34,29.38,52400.0,29.36,29.38,29.34,29.38,52400.0
2006-06-16 14:00:00,29.37,29.38,29.33,29.34,92800.0,29.37,29.38,29.33,29.34,92800.0
2006-06-16 14:05:00,29.35,29.35,29.31,29.32,115700.0,29.35,29.35,29.31,29.32,115700.0
2006-06-16 14:10:00,29.32,29.34,29.28,29.32,191900.0,29.32,29.34,29.28,29.32,191900.0
2006-06-16 14:15:00,29.31,29.33,29.28,29.3,408800.0,29.31,29.33,29.28,29.3,408800.0
2006-06-16 14:20:00,29.29,29.35,29.28,29.3,399600.0,29.29,29.35,29.28,29.3,399600.0
2006-06-16 14:25:00,29.3,29.31,29.27,29.3,337800.0,29.3,29.31,29.27,29.3,337800.0
2006-06-16 14:30:00,29.31,29.33,29.29,29.3,179700.0,29.31,29.33,29.29,29.3,179700.0
2006-06-16 14:35:00,29.29,29.31,29.25,29.26,362700.0,29.29,29.31,29.25,29.26,362700.0
2006-06-16 14:40:00,29.25,29.25,29.16,29.17,157600.0,29.25,29.25,29.16,29.17,157600.0
2006-06-16 14:45:00,29.16,29.23,29.1,29.13,194300.0,29.16,29.23,29.1,29.13,194300.0
2006-06-16 14:50:00,29.13,29.14,29.09,29.1,437900.0,29.13,29.14,29.09,29.1,437900.0
2006-06-16 14:55:00,29.1,29.13,29.1,29.11,305300.0,29.1,29.13,29.1,29.11,305300.0
2006-06-16 15:00:00,29.11,29.14,29.09,29.09,346800.0,29.11,29.14,29.09,29.09,346800.0
2006-06-16 15:05:00,29.09,29.14,29.0,29.01,1011300.0,29.09,29.14,29.0,29.01,1011300.0
2006-06-16 15:10:00,29.01,29.1,28.99,29.02,693300.0,29.01,29.1,28.99,29.02,693300.0
2006-06-16 15:15:00,29.02,29.11,29.0,29.06,352500.0,29.02,29.11,29.0,29.06,352500.0
2006-06-16 15:20:00,29.07,29.23,29.06,29.15,154700.0,29.07,29.23,29.06,29.15,154700.0
2006-06-16 15:25:00,29.15,29.2,29.09,29.09,172300.0,29.15,29.2,29.09,29.09,172300.0
2006-06-16 15:30:00,29.09,29.1,29.01,29.1,259000.0,29.09,29.1,29.01,29.1,259000.0
2006-06-16 15:35:00,29.09,29.11,29.07,29.09,435700.0,29.09,29.11,29.07,29.09,435700.0
2006-06-16 15:40:00,29.09,29.12,29.05,29.08,431200.0,29.09,29.12,29.05,29.08,431200.0
2006-06-16 15:45:00,29.07,29.14,29.05,29.11,565400.0,29.07,29.14,29.05,29.11,565400.0
2006-06-16 15:50:00,29.11,29.18,29.11,29.11,508500.0,29.11,29.18,29.11,29.11,508500.0
2006-06-16 15:55:00,29.11,29.21,29.09,29.11,1084000.0,29.11,29.21,29.09,29.11,1084000.0
2006-06-19 09:30:00,29.13,29.25,29.03,29.1,173700.0,29.13,29.25,29.03,29.1,173700.0
2006-06-19 09:35:00,29.07,29.16,29.07,29.11,90600.0,29.07,29.16,29.07,29.11,90600.0
2006-06-19 09:40:00,29.1,29.12,29.09,29.1,44500.0,29.1,29.12,29.09,29.1,44500.0
2006-06-19 09:45:00,29.1,29.13,29.07,29.12,130400.0,29.1,29.13,29.07,29.12,130400.0
2006-06-19 09:50:00,29.12,29.14,29.08,29.09,73200.0,29.12,29.14,29.08,29.09,73200.0
2006-06-19 09:55:00,29.09,29.1,29.05,29.07,65700.0,29.09,29.1,29.05,29.07,65700.0
2006-06-19 10:00:00,29.07,29.08,29.0,29.0,108900.0,29.07,29.08,29.0,29.0,108900.0
2006-06-19 10:05:00,29.0,29.07,28.96,29.05,278400.0,29.0,29.07,28.96,29.05,278400.0
2006-06-19 10:10:00,29.04,29.05,28.85,28.95,110100.0,29.04,29.05,28.85,28.95,110100.0
2006-06-19 10:15:00,28.95,28.96,28.88,28.96,85700.0,28.95,28.96,28.88,28.96,85700.0
2006-06-19 10:20:00,28.96,28.97,28.89,28.93,76500.0,28.96,28.97,28.89,28.93,76500.0
2006-06-19 10:25:00,28.92,28.95,28.9,28.95,80400.0,28.92,28.95,28.9,28.95,80400.0
2006-06-19 10:30:00,28.95,29.0,28.94,28.97,115400.0,28.95,29.0,28.94,28.97,115400.0
2006-06-19 10:35:00,28.97,29.0,28.95,29.0,122100.0,28.97,29.0,28.95,29.0,122100.0
2006-06-19 10:40:00,29.0,29.08,28.98,29.07,142200.0,29.0,29.08,28.98,29.07,142200.0
2006-06-19 10:45:00,29.07,29.08,29.01,29.03,71000.0,29.07,29.08,29.01,29.03,71000.0
2006-06-19 10:50:00,29.03,29.15,29.02,29.14,132500.0,29.03,29.15,29.02,29.14,132500.0
2006-06-19 10:55:00,29.14,29.14,29.09,29.1,84000.0,29.14,29.14,29.09,29.1,84000.0
2006-06-19 11:00:00,29.1,29.1,29.09,29.1,86600.0,29.1,29.1,29.09,29.1,86600.0
2006-06-19 11:05:00,29.1,29.12,29.08,29.1,119300.0,29.1,29.12,29.08,29.1,119300.0
2006-06-19 11:10:00,29.1,29.18,29.1,29.13,69300.0,29.1,29.18,29.1,29.13,69300.0
2006-06-19 11:15:00,29.13,29.15,29.09,29.13,108400.0,29.13,29.15,29.09,29.13,108400.0
2006-06-19 11:20:00,29.13,29.14,29.08,29.09,71100.0,29.13,29.14,29.08,29.09,71100.0
2006-06-19 11:25:00,29.09,29.09,29.02,29.05,111400.0,29.09,29.09,29.02,29.05,111400.0
2006-06-19 11:30:00,29.05,29.08,29.0,29.0,123200.0,29.05,29.08,29.0,29.0,123200.0
2006-06-19 11:35:00,29.0,29.07,28.98,29.04,191600.0,29.0,29.07,28.98,29.04,191600.0
2006-06-19 11:40:00,29.03,29.07,28.99,29.02,124400.0,29.03,29.07,28.99,29.02,124400.0
2006-06-19 11:45:00,29.03,29.04,29.01,29.02,45700.0,29.03,29.04,29.01,29.02,45700.0
2006-06-19 11:50:00,29.02,29.04,28.99,29.0,135300.0,29.02,29.04,28.99,29.0,135300.0
2006-06-19 11:55:00,29.01,29.05,28.99,29.02,46700.0,29.01,29.05,28.99,29.02,46700.0
2006-06-19 12:00:00,29.02,29.05,29.01,29.03,57700.0,29.02,29.05,29.01,29.03,57700.0
2006-06-19 12:05:00,29.03,29.08,29.02,29.03,75900.0,29.03,29.08,29.02,29.03,75900.0
2006-06-19 12:10:00,29.03,29.03,28.97,29.01,159300.0,29.03,29.03,28.97,29.01,159300.0
2006-06-19 12:15:00,29.01,29.03,28.97,28.98,104100.0,29.01,29.03,28.97,28.98,104100.0
2006-06-19 12:20:00,28.97,28.98,28.92,28.96,55300.0,28.97,28.98,28.92,28.96,55300.0
2006-06-19 12:25:00,28.97,29.0,28.96,29.0,140400.0,28.97,29.0,28.96,29.0,140400.0
2006-06-19 12:30:00,28.99,29.03,28.99,29.02,61400.0,28.99,29.03,28.99,29.02,61400.0
2006-06-19 12:35:00,29.03,29.06,28.96,28.97,92200.0,29.03,29.06,28.96,28.97,92200.0
2006-06-19 12:40:00,28.96,29.02,28.95,29.0,88700.0,28.96,29.02,28.95,29.0,88700.0
2006-06-19 12:45:00,29.0,29.02,28.99,29.01,79300.0,29.0,29.02,28.99,29.01,79300.0
2006-06-19 12:50:00,29.0,29.01,28.99,29.01,76500.0,29.0,29.01,28.99,29.01,76500.0
2006-06-19 12:55:00,29.0,29.01,28.98,28.98,111500.0,29.0,29.01,28.98,28.98,111500.0
2006-06-19 13:00:00,28.97,29.0,28.96,28.97,49700.0,28.97,29.0,28.96,28.97,49700.0
2006-06-19 13:05:00,28.97,28.99,28.9,28.93,108500.0,28.97,28.99,28.9,28.93,108500.0
2006-06-19 13:10:00,28.92,28.92,28.82,28.88,106200.0,28.92,28.92,28.82,28.88,106200.0
2006-06-19 13:15:00,28.87,28.94,28.85,28.93,61400.0,28.87,28.94,28.85,28.93,61400.0
2006-06-19 13:20:00,28.93,28.94,28.78,28.82,66400.0,28.93,28.94,28.78,28.82,66400.0
2006-06-19 13:25:00,28.83,28.85,28.76,28.82,57900.0,28.83,28.85,28.76,28.82,57900.0
2006-06-19 13:30:00,28.82,28.9,28.82,28.85,33300.0,28.82,28.9,28.82,28.85,33300.0
2006-06-19 13:35:00,28.86,28.88,28.83,28.88,112800.0,28.86,28.88,28.83,28.88,112800.0
2006-06-19 13:40:00,28.83,28.94,28.83,28.94,184400.0,28.83,28.94,28.83,28.94,184400.0
2006-06-19 13:45:00,28.94,29.0,28.91,28.95,147000.0,28.94,29.0,28.91,28.95,147000.0
2006-06-19 13:50:00,28.95,28.98,28.92,28.95,124500.0,28.95,28.98,28.92,28.95,124500.0
2006-06-19 13:55:00,28.94,28.98,28.94,28.97,69900.0,28.94,28.98,28.94,28.97,69900.0
2006-06-19 14:00:00,28.96,28.97,28.91,28.95,52900.0,28.96,28.97,28.91,28.95,52900.0
2006-06-19 14:05:00,28.94,28.98,28.94,28.96,77700.0,28.94,28.98,28.94,28.96,77700.0
2006-06-19 14:10:00,28.96,29.02,28.96,29.0,150400.0,28.96,29.02,28.96,29.0,150400.0
2006-06-19 14:15:00,28.99,29.03,28.98,29.01,84900.0,28.99,29.03,28.98,29.01,84900.0
2006-06-19 14:20:00,29.0,29.03,28.95,28.95,115500.0,29.0,29.03,28.95,28.95,115500.0
2006-06-19 14:25:00,28.96,28.98,28.9,28.97,102500.0,28.96,28.98,28.9,28.97,102500.0
2006-06-19 14:30:00,28.97,29.0,28.94,28.98,101300.0,28.97,29.0,28.94,28.98,101300.0
2006-06-19 14:35:00,28.98,29.0,28.95,28.99,170300.0,28.98,29.0,28.95,28.99,170300.0
2006-06-19 14:40:00,28.99,29.0,28.88,28.91,81700.0,28.99,29.0,28.88,28.91,81700.0
2006-06-19 14:45:00,28.91,28.91,28.77,28.77,86700.0,28.91,28.91,28.77,28.77,86700.0
2006-06-19 14:50:00,28.76,28.77,28.68,28.71,142100.0,28.76,28.77,28.68,28.71,142100.0
2006-06-19 14:55:00,28.7,28.7,28.57,28.64,118100.0,28.7,28.7,28.57,28.64,118100.0
2006-06-19 15:00:00,28.64,28.69,28.63,28.68,104400.0,28.64,28.69,28.63,28.68,104400.0
2006-06-19 15:05:00,28.69,28.76,28.69,28.73,124300.0,28.69,28.76,28.69,28.73,124300.0
2006-06-19 15:10:00,28.74,28.8,28.72,28.8,162400.0,28.74,28.8,28.72,28.8,162400.0
2006-06-19 15:15:00,28.79,28.82,28.79,28.8,102500.0,28.79,28.82,28.79,28.8,102500.0
2006-06-19 15:20:00,28.81,28.85,28.78,28.83,185000.0,28.81,28.85,28.78,28.83,185000.0
2006-06-19 15:25:00,28.83,28.9,28.81,28.89,247700.0,28.83,28.9,28.81,28.89,247700.0
2006-06-19 15:30:00,28.89,28.93,28.89,28.89,123600.0,28.89,28.93,28.89,28.89,123600.0
2006-06-19 15:35:00,28.9,28.92,28.86,28.9,142300.0,28.9,28.92,28.86,28.9,142300.0
2006-06-19 15:40:00,28.9,28.91,28.88,28.9,175300.0,28.9,28.91,28.88,28.9,175300.0
2006-06-19 15:45:00,28.9,28.91,28.85,28.86,196700.0,28.9,28.91,28.85,28.86,196700.0
2006-06-19 15:50:00,28.86,28.86,28.5,28.82,453300.0,28.86,28.86,28.5,28.82,453300.0
2006-06-19 15:55:00,28.82,28.82,28.65,28.77,422400.0,28.82,28.82,28.65,28.77,422400.0
2006-06-20 09:30:00,28.77,29.1,28.77,29.09,157500.0,28.77,29.1,28.77,29.09,157500.0
2006-06-20 09:35:00,29.08,29.28,29.02,29.06,120300.0,29.08,29.28,29.02,29.06,120300.0
2006-06-20 09:40:00,29.06,29.13,29.05,29.06,57400.0,29.06,29.13,29.05,29.06,57400.0
2006-06-20 09:45:00,29.07,29.07,28.84,28.86,63000.0,29.07,29.07,28.84,28.86,63000.0
2006-06-20 09:50:00,28.86,29.02,28.86,29.01,68800.0,28.86,29.02,28.86,29.01,68800.0
2006-06-20 09:55:00,29.03,29.04,28.97,29.01,63700.0,29.03,29.04,28.97,29.01,63700.0
2006-06-20 10:00:00,29.0,29.03,28.99,29.01,30100.0,29.0,29.03,28.99,29.01,30100.0
2006-06-20 10:05:00,29.01,29.01,28.93,28.95,58700.0,29.01,29.01,28.93,28.95,58700.0
2006-06-20 10:10:00,28.96,29.01,28.95,29.0,29900.0,28.96,29.01,28.95,29.0,29900.0
2006-06-20 10:15:00,29.01,29.19,29.01,29.12,94300.0,29.01,29.19,29.01,29.12,94300.0
2006-06-20 10:20:00,29.12,29.18,29.1,29.14,75300.0,29.12,29.18,29.1,29.14,75300.0
2006-06-20 10:25:00,29.14,29.2,29.14,29.18,30800.0,29.14,29.2,29.14,29.18,30800.0
2006-06-20 10:30:00,29.18,29.27,29.18,29.21,53900.0,29.18,29.27,29.18,29.21,53900.0
2006-06-20 10:35:00,29.21,29.28,29.21,29.27,146100.0,29.21,29.28,29.21,29.27,146100.0
2006-06-20 10:40:00,29.26,29.3,29.25,29.28,124400.0,29.26,29.3,29.25,29.28,124400.0
2006-06-20 10:45:00,29.27,29.3,29.25,29.26,41700.0,29.27,29.3,29.25,29.26,41700.0
2006-06-20 10:50:00,29.27,29.29,29.26,29.28,69100.0,29.27,29.29,29.26,29.28,69100.0
2006-06-20 10:55:00,29.27,29.28,29.24,29.24,43800.0,29.27,29.28,29.24,29.24,43800.0
2006-06-20 11:00:00,29.24,29.46,29.24,29.46,146900.0,29.24,29.46,29.24,29.46,146900.0
2006-06-20 11:05:00,29.45,29.46,29.38,29.4,64200.0,29.45,29.46,29.38,29.4,64200.0
2006-06-20 11:10:00,29.4,29.48,29.3,29.45,111900.0,29.4,29.48,29.3,29.45,111900.0
2006-06-20 11:15:00,29.46,29.6,29.45,29.6,125200.0,29.46,29.6,29.45,29.6,125200.0
2006-06-20 11:20:00,29.6,29.63,29.53,29.53,196400.0,29.6,29.63,29.53,29.53,196400.0
2006-06-20 11:25:00,29.53,29.63,29.53,29.62,59300.0,29.53,29.63,29.53,29.62,59300.0
2006-06-20 11:30:00,29.62,29.66,29.6,29.63,52600.0,29.62,29.66,29.6,29.63,52600.0
2006-06-20 11:35:00,29.63,29.83,29.63,29.81,144100.0,29.63,29.83,29.63,29.81,144100.0
2006-06-20 11:40:00,29.81,29.82,29.76,29.77,76200.0,29.81,29.82,29.76,29.77,76200.0
2006-06-20 11:45:00,29.76,29.76,29.72,29.72,56500.0,29.76,29.76,29.72,29.72,56500.0
2006-06-20 11:50:00,29.73,29.76,29.64,29.71,67400.0,29.73,29.76,29.64,29.71,67400.0
2006-06-20 11:55:00,29.71,29.81,29.7,29.8,70000.0,29.71,29.81,29.7,29.8,70000.0
2006-06-20 12:00:00,29.81,29.83,29.81,29.82,44400.0,29.81,29.83,29.81,29.82,44400.0
2006-06-20 12:05:00,29.83,29.83,29.76,29.8,52300.0,29.83,29.83,29.76,29.8,52300.0
2006-06-20 12:10:00,29.81,29.83,29.75,29.76,121800.0,29.81,29.83,29.75,29.76,121800.0
2006-06-20 12:15:00,29.75,29.76,29.61,29.66,116800.0,29.75,29.76,29.61,29.66,116800.0
2006-06-20 12:20:00,29.65,29.8,29.65,29.77,77100.0,29.65,29.8,29.65,29.77,77100.0
2006-06-20 12:25:00,29.77,29.78,29.68,29.69,48700.0,29.77,29.78,29.68,29.69,48700.0
2006-06-20 12:30:00,29.7,29.74,29.69,29.73,55300.0,29.7,29.74,29.69,29.73,55300.0
2006-06-20 12:35:00,29.73,29.76,29.73,29.76,31600.0,29.73,29.76,29.73,29.76,31600.0
2006-06-20 12:40:00,29.76,29.77,29.68,29.74,77200.0,29.76,29.77,29.68,29.74,77200.0
2006-06-20 12:45:00,29.74,29.77,29.73,29.74,52600.0,29.74,29.77,29.73,29.74,52600.0
2006-06-20 12:50:00,29.74,29.78,29.65,29.69,50200.0,29.74,29.78,29.65,29.69,50200.0
2006-06-20 12:55:00,29.69,29.72,29.69,29.7,36600.0,29.69,29.72,29.69,29.7,36600.0
2006-06-20 13:00:00,29.71,29.72,29.68,29.71,30300.0,29.71,29.72,29.68,29.71,30300.0
2006-06-20 13:05:00,29.71,29.71,29.7,29.71,47800.0,29.71,29.71,29.7,29.71,47800.0
2006-06-20 13:10:00,29.71,29.72,29.69,29.69,61000.0,29.71,29.72,29.69,29.69,61000.0
2006-06-20 13:15:00,29.69,29.69,29.64,29.64,79600.0,29.69,29.69,29.64,29.64,79600.0
2006-06-20 13:20:00,29.65,29.67,29.64,29.67,34600.0,29.65,29.67,29.64,29.67,34600.0
2006-06-20 13:25:00,29.66,29.67,29.62,29.64,77900.0,29.66,29.67,29.62,29.64,77900.0
2006-06-20 13:30:00,29.64,29.64,29.48,29.55,94900.0,29.64,29.64,29.48,29.55,94900.0
2006-06-20 13:35:00,29.55,29.55,29.5,29.52,43000.0,29.55,29.55,29.5,29.52,43000.0
2006-06-20 13:40:00,29.52,29.56,29.5,29.56,81800.0,29.52,29.56,29.5,29.56,81800.0
2006-06-20 13:45:00,29.56,29.56,29.5,29.52,33500.0,29.56,29.56,29.5,29.52,33500.0
2006-06-20 13:50:00,29.53,29.56,29.52,29.55,79200.0,29.53,29.56,29.52,29.55,79200.0
2006-06-20 13:55:00,29.55,29.57,29.53,29.56,68500.0,29.55,29.57,29.53,29.56,68500.0
2006-06-20 14:00:00,29.56,29.62,29.55,29.61,72100.0,29.56,29.62,29.55,29.61,72100.0
2006-06-20 14:05:00,29.61,29.62,29.6,29.62,32900.0,29.61,29.62,29.6,29.62,32900.0
2006-06-20 14:10:00,29.63,29.64,29.6,29.6,67100.0,29.63,29.64,29.6,29.6,67100.0
2006-06-20 14:15:00,29.6,29.6,29.58,29.59,51700.0,29.6,29.6,29.58,29.59,51700.0
2006-06-20 14:20:00,29.58,29.6,29.55,29.56,67600.0,29.58,29.6,29.55,29.56,67600.0
2006-06-20 14:25:00,29.56,29.6,29.53,29.59,71500.0,29.56,29.6,29.53,29.59,71500.0
2006-06-20 14:30:00,29.59,29.6,29.58,29.58,91100.0,29.59,29.6,29.58,29.58,91100.0
2006-06-20 14:35:00,29.58,29.61,29.57,29.6,49500.0,29.58,29.61,29.57,29.6,49500.0
2006-06-20 14:40:00,29.61,29.66,29.61,29.63,117600.0,29.61,29.66,29.61,29.63,117600.0
2006-06-20 14:45:00,29.63,29.66,29.63,29.65,37400.0,29.63,29.66,29.63,29.65,37400.0
2006-06-20 14:50:00,29.65,29.73,29.64,29.7,81200.0,29.65,29.73,29.64,29.7,81200.0
2006-06-20 14:55:00,29.7,29.71,29.65,29.66,52100.0,29.7,29.71,29.65,29.66,52100.0
2006-06-20 15:00:00,29.66,29.66,29.64,29.66,52700.0,29.66,29.66,29.64,29.66,52700.0
2006-06-20 15:05:00,29.65,29.66,29.6,29.61,73400.0,29.65,29.66,29.6,29.61,73400.0
2006-06-20 15:10:00,29.61,29.62,29.6,29.61,35900.0,29.61,29.62,29.6,29.61,35900.0
2006-06-20 15:15:00,29.62,29.64,29.61,29.64,45200.0,29.62,29.64,29.61,29.64,45200.0
2006-06-20 15:20:00,29.65,29.67,29.64,29.67,85600.0,29.65,29.67,29.64,29.67,85600.0
2006-06-20 15:25:00,29.66,29.68,29.66,29.66,76300.0,29.66,29.68,29.66,29.66,76300.0
2006-06-20 15:30:00,29.66,29.67,29.62,29.62,125100.0,29.66,29.67,29.62,29.62,125100.0
2006-06-20 15:35:00,29.62,29.63,29.48,29.51,192000.0,29.62,29.63,29.48,29.51,192000.0
2006-06-20 15:40:00,29.51,29.59,29.51,29.59,118500.0,29.51,29.59,29.51,29.59,118500.0
2006-06-20 15:45:00,29.58,29.62,29.55,29.61,184400.0,29.58,29.62,29.55,29.61,184400.0
2006-06-20 15:50:00,29.61,29.62,29.57,29.57,200200.0,29.61,29.62,29.57,29.57,200200.0
2006-06-20 15:55:00,29.58,29.58,29.5,29.5,191800.0,29.58,29.58,29.5,29.5,191800.0
2006-06-21 09:30:00,29.64,29.9,29.52,29.86,139100.0,29.64,29.9,29.52,29.86,139100.0
2006-06-21 09:35:00,29.86,29.95,29.85,29.94,120200.0,29.86,29.95,29.85,29.94,120200.0
2006-06-21 09:40:00,29.95,29.95,29.82,29.84,114400.0,29.95,29.95,29.82,29.84,114400.0
2006-06-21 09:45:00,29.83,29.86,29.8,29.82,95600.0,29.83,29.86,29.8,29.82,95600.0
2006-06-21 09:50:00,29.82,29.83,29.74,29.74,74800.0,29.82,29.83,29.74,29.74,74800.0
2006-06-21 09:55:00,29.73,29.74,29.57,29.57,104700.0,29.73,29.74,29.57,29.57,104700.0
2006-06-21 10:00:00,29.57,29.7,29.56,29.63,99700.0,29.57,29.7,29.56,29.63,99700.0
2006-06-21 10:05:00,29.63,29.7,29.62,29.68,107400.0,29.63,29.7,29.62,29.68,107400.0
2006-06-21 10:10:00,29.68,29.76,29.63,29.64,100000.0,29.68,29.76,29.63,29.64,100000.0
2006-06-21 10:15:00,29.64,29.72,29.63,29.69,81200.0,29.64,29.72,29.63,29.69,81200.0
2006-06-21 10:20:00,29.68,29.7,29.65,29.69,46600.0,29.68,29.7,29.65,29.69,46600.0
2006-06-21 10:25:00,29.69,29.71,29.64,29.66,71800.0,29.69,29.71,29.64,29.66,71800.0
2006-06-21 10:30:00,29.66,29.74,29.64,29.74,217400.0,29.66,29.74,29.64,29.74,217400.0
2006-06-21 10:35:00,29.74,29.81,29.74,29.78,124200.0,29.74,29.81,29.74,29.78,124200.0
2006-06-21 10:40:00,29.78,29.79,29.76,29.79,96700.0,29.78,29.79,29.76,29.79,96700.0
2006-06-21 10:45:00,29.79,29.87,29.78,29.86,78400.0,29.79,29.87,29.78,29.86,78400.0
2006-06-21 10:50:00,29.86,29.87,29.82,29.82,46000.0,29.86,29.87,29.82,29.82,46000.0
2006-06-21 10:55:00,29.82,29.83,29.78,29.79,35200.0,29.82,29.83,29.78,29.79,35200.0
2006-06-21 11:00:00,29.78,29.9,29.78,29.86,62800.0,29.78,29.9,29.78,29.86,62800.0
2006-06-21 11:05:00,29.85,29.92,29.85,29.91,69000.0,29.85,29.92,29.85,29.91,69000.0
2006-06-21 11:10:00,29.91,29.93,29.88,29.89,24600.0,29.91,29.93,29.88,29.89,24600.0
2006-06-21 11:15:00,29.88,29.93,29.88,29.92,40500.0,29.88,29.93,29.88,29.92,40500.0
2006-06-21 11:20:00,29.92,29.93,29.91,29.92,40600.0,29.92,29.93,29.91,29.92,40600.0
2006-06-21 11:25:00,29.92,30.03,29.92,29.97,169400.0,29.92,30.03,29.92,29.97,169400.0
2006-06-21 11:30:00,29.97,29.99,29.94,29.97,56900.0,29.97,29.99,29.94,29.97,56900.0
2006-06-21 11:35:00,29.98,30.0,29.97,29.99,82500.0,29.98,30.0,29.97,29.99,82500.0
2006-06-21 11:40:00,29.99,30.05,29.98,30.05,94700.0,29.99,30.05,29.98,30.05,94700.0
2006-06-21 11:45:00,30.05,30.07,30.02,30.06,81400.0,30.05,30.07,30.02,30.06,81400.0
2006-06-21 11:50:00,30.07,30.13,30.07,30.07,90000.0,30.07,30.13,30.07,30.07,90000.0
2006-06-21 11:55:00,30.07,30.13,30.07,30.11,67800.0,30.07,30.13,30.07,30.11,67800.0
2006-06-21 12:00:00,30.12,30.2,30.11,30.19,121900.0,30.12,30.2,30.11,30.19,121900.0
2006-06-21 12:05:00,30.2,30.22,30.18,30.18,123900.0,30.2,30.22,30.18,30.18,123900.0
2006-06-21 12:10:00,30.19,30.19,30.12,30.12,48500.0,30.19,30.19,30.12,30.12,48500.0
2006-06-21 12:15:00,30.12,30.15,30.06,30.1,67700.0,30.12,30.15,30.06,30.1,67700.0
2006-06-21 12:20:00,30.09,30.15,30.04,30.07,69300.0,30.09,30.15,30.04,30.07,69300.0
2006-06-21 12:25:00,30.06,30.12,30.02,30.02,82300.0,30.06,30.12,30.02,30.02,82300.0
2006-06-21 12:30:00,30.02,30.09,30.02,30.08,60400.0,30.02,30.09,30.02,30.08,60400.0
2006-06-21 12:35:00,30.08,30.08,29.93,29.94,86500.0,30.08,30.08,29.93,29.94,86500.0
2006-06-21 12:40:00,29.94,29.99,29.94,29.98,73400.0,29.94,29.99,29.94,29.98,73400.0
2006-06-21 12:45:00,29.98,30.04,29.97,29.98,61300.0,29.98,30.04,29.97,29.98,61300.0
2006-06-21 12:50:00,29.98,30.0,29.96,29.97,33700.0,29.98,30.0,29.96,29.97,33700.0
2006-06-21 12:55:00,29.97,29.97,29.9,29.9,40600.0,29.97,29.97,29.9,29.9,40600.0
2006-06-21 13:00:00,29.92,29.95,29.9,29.92,34800.0,29.92,29.95,29.9,29.92,34800.0
2006-06-21 13:05:00,29.92,29.96,29.89,29.96,67200.0,29.92,29.96,29.89,29.96,67200.0
2006-06-21 13:10:00,29.96,29.96,29.86,29.89,68300.0,29.96,29.96,29.86,29.89,68300.0
2006-06-21 13:15:00,29.89,29.89,29.85,29.86,35100.0,29.89,29.89,29.85,29.86,35100.0
2006-06-21 13:20:00,29.85,29.86,29.82,29.84,33200.0,29.85,29.86,29.82,29.84,33200.0
2006-06-21 13:25:00,29.84,29.84,29.78,29.78,41100.0,29.84,29.84,29.78,29.78,41100.0
2006-06-21 13:30:00,29.78,29.8,29.75,29.76,93400.0,29.78,29.8,29.75,29.76,93400.0
2006-06-21 13:35:00,29.76,29.77,29.75,29.77,62000.0,29.76,29.77,29.75,29.77,62000.0
2006-06-21 13:40:00,29.77,29.79,29.75,29.77,61400.0,29.77,29.79,29.75,29.77,61400.0
2006-06-21 13:45:00,29.76,29.84,29.75,29.84,72700.0,29.76,29.84,29.75,29.84,72700.0
2006-06-21 13:50:00,29.83,29.9,29.83,29.86,65400.0,29.83,29.9,29.83,29.86,65400.0
2006-06-21 13:55:00,29.85,29.96,29.85,29.9,54700.0,29.85,29.96,29.85,29.9,54700.0
2006-06-21 14:00:00,29.9,29.91,29.85,29.89,57900.0,29.9,29.91,29.85,29.89,57900.0
2006-06-21 14:05:00,29.89,29.96,29.88,29.95,36300.0,29.89,29.96,29.88,29.95,36300.0
2006-06-21 14:10:00,29.95,29.95,29.93,29.93,32200.0,29.95,29.95,29.93,29.93,32200.0
2006-06-21 14:15:00,29.93,30.02,29.93,30.0,72200.0,29.93,30.02,29.93,30.0,72200.0
2006-06-21 14:20:00,30.0,30.05,30.0,30.01,96200.0,30.0,30.05,30.0,30.01,96200.0
2006-06-21 14:25:00,30.01,30.01,29.95,29.97,118700.0,30.01,30.01,29.95,29.97,118700.0
2006-06-21 14:30:00,29.97,30.01,29.94,29.96,133100.0,29.97,30.01,29.94,29.96,133100.0
2006-06-21 14:35:00,29.96,29.97,29.94,29.94,70900.0,29.96,29.97,29.94,29.94,70900.0
2006-06-21 14:40:00,29.95,29.98,29.94,29.96,86400.0,29.95,29.98,29.94,29.96,86400.0
2006-06-21 14:45:00,29.97,29.98,29.96,29.97,35400.0,29.97,29.98,29.96,29.97,35400.0
2006-06-21 14:50:00,29.96,30.02,29.94,30.02,73100.0,29.96,30.02,29.94,30.02,73100.0
2006-06-21 14:55:00,30.01,30.11,29.99,30.09,176400.0,30.01,30.11,29.99,30.09,176400.0
2006-06-21 15:00:00,30.08,30.09,30.0,30.0,85000.0,30.08,30.09,30.0,30.0,85000.0
2006-06-21 15:05:00,29.99,30.09,29.99,30.08,50600.0,29.99,30.09,29.99,30.08,50600.0
2006-06-21 15:10:00,30.08,30.09,30.04,30.08,58200.0,30.08,30.09,30.04,30.08,58200.0
2006-06-21 15:15:00,30.07,30.09,30.04,30.09,59200.0,30.07,30.09,30.04,30.09,59200.0
2006-06-21 15:20:00,30.09,30.12,30.08,30.12,121500.0,30.09,30.12,30.08,30.12,121500.0
2006-06-21 15:25:00,30.13,30.13,30.06,30.07,47200.0,30.13,30.13,30.06,30.07,47200.0
2006-06-21 15:30:00,30.07,30.07,29.91,29.98,135900.0,30.07,30.07,29.91,29.98,135900.0
2006-06-21 15:35:00,29.98,30.01,29.94,30.0,133300.0,29.98,30.01,29.94,30.0,133300.0
2006-06-21 15:40:00,30.0,30.03,29.95,29.96,170900.0,30.0,30.03,29.95,29.96,170900.0
2006-06-21 15:45:00,29.96,29.97,29.88,29.89,150900.0,29.96,29.97,29.88,29.89,150900.0
2006-06-21 15:50:00,29.89,29.95,29.88,29.93,215400.0,29.89,29.95,29.88,29.93,215400.0
2006-06-21 15:55:00,29.92,29.93,29.8,29.9,327600.0,29.92,29.93,29.8,29.9,327600.0
2006-06-22 09:30:00,30.5,30.54,30.08,30.26,458900.0,30.5,30.54,30.08,30.26,458900.0
2006-06-22 09:35:00,30.26,30.33,30.13,30.26,254300.0,30.26,30.33,30.13,30.26,254300.0
2006-06-22 09:40:00,30.25,30.26,29.99,30.01,255700.0,30.25,30.26,29.99,30.01,255700.0
2006-06-22 09:45:00,30.01,30.26,30.0,30.18,153000.0,30.01,30.26,30.0,30.18,153000.0
2006-06-22 09:50:00,30.19,30.31,30.19,30.25,113100.0,30.19,30.31,30.19,30.25,113100.0
2006-06-22 09:55:00,30.25,30.27,30.08,30.19,125200.0,30.25,30.27,30.08,30.19,125200.0
2006-06-22 10:00:00,30.2,30.24,30.17,30.24,106600.0,30.2,30.24,30.17,30.24,106600.0
2006-06-22 10:05:00,30.23,30.26,30.16,30.2,156500.0,30.23,30.26,30.16,30.2,156500.0
2006-06-22 10:10:00,30.21,30.28,30.19,30.21,101900.0,30.21,30.28,30.19,30.21,101900.0
2006-06-22 10:15:00,30.21,30.22,30.12,30.15,92800.0,30.21,30.22,30.12,30.15,92800.0
2006-06-22 10:20:00,30.17,30.25,30.13,30.17,71800.0,30.17,30.25,30.13,30.17,71800.0
2006-06-22 10:25:00,30.17,30.17,30.03,30.08,95500.0,30.17,30.17,30.03,30.08,95500.0
2006-06-22 10:30:00,30.08,30.09,29.94,30.05,111200.0,30.08,30.09,29.94,30.05,111200.0
2006-06-22 10:35:00,30.05,30.1,29.99,30.04,69300.0,30.05,30.1,29.99,30.04,69300.0
2006-06-22 10:40:00,30.05,30.13,30.05,30.09,61100.0,30.05,30.13,30.05,30.09,61100.0
2006-06-22 10:45:00,30.1,30.11,30.08,30.11,164800.0,30.1,30.11,30.08,30.11,164800.0
2006-06-22 10:50:00,30.11,30.17,30.09,30.17,139300.0,30.11,30.17,30.09,30.17,139300.0
2006-06-22 10:55:00,30.16,30.17,30.16,30.17,70300.0,30.16,30.17,30.16,30.17,70300.0
2006-06-22 11:00:00,30.16,30.18,30.11,30.12,57300.0,30.16,30.18,30.11,30.12,57300.0
2006-06-22 11:05:00,30.13,30.23,30.13,30.21,86400.0,30.13,30.23,30.13,30.21,86400.0
2006-06-22 11:10:00,30.21,30.23,30.19,30.23,68600.0,30.21,30.23,30.19,30.23,68600.0
2006-06-22 11:15:00,30.22,30.3,30.21,30.28,140700.0,30.22,30.3,30.21,30.28,140700.0
2006-06-22 11:20:00,30.28,30.33,30.27,30.31,119200.0,30.28,30.33,30.27,30.31,119200.0
2006-06-22 11:25:00,30.32,30.32,30.24,30.25,64000.0,30.32,30.32,30.24,30.25,64000.0
2006-06-22 11:30:00,30.25,30.38,30.25,30.37,129000.0,30.25,30.38,30.25,30.37,129000.0
2006-06-22 11:35:00,30.37,30.39,30.32,30.39,65500.0,30.37,30.39,30.32,30.39,65500.0
2006-06-22 11:40:00,30.4,30.49,30.38,30.38,137900.0,30.4,30.49,30.38,30.38,137900.0
2006-06-22 11:45:00,30.39,30.42,30.37,30.39,49000.0,30.39,30.42,30.37,30.39,49000.0
2006-06-22 11:50:00,30.39,30.4,30.32,30.34,76400.0,30.39,30.4,30.32,30.34,76400.0
2006-06-22 11:55:00,30.35,30.35,30.32,30.33,33600.0,30.35,30.35,30.32,30.33,33600.0
2006-06-22 12:00:00,30.33,30.37,30.31,30.37,52300.0,30.33,30.37,30.31,30.37,52300.0
2006-06-22 12:05:00,30.37,30.41,30.37,30.41,54500.0,30.37,30.41,30.37,30.41,54500.0
2006-06-22 12:10:00,30.41,30.43,30.4,30.4,48000.0,30.41,30.43,30.4,30.4,48000.0
2006-06-22 12:15:00,30.41,30.45,30.4,30.44,58700.0,30.41,30.45,30.4,30.44,58700.0
2006-06-22 12:20:00,30.44,30.45,30.42,30.43,83800.0,30.44,30.45,30.42,30.43,83800.0
2006-06-22 12:25:00,30.43,30.45,30.43,30.44,48400.0,30.43,30.45,30.43,30.44,48400.0
2006-06-22 12:30:00,30.43,30.47,30.43,30.47,294200.0,30.43,30.47,30.43,30.47,294200.0
2006-06-22 12:35:00,30.47,30.53,30.47,30.52,129800.0,30.47,30.53,30.47,30.52,129800.0
2006-06-22 12:40:00,30.52,30.54,30.47,30.52,155500.0,30.52,30.54,30.47,30.52,155500.0
2006-06-22 12:45:00,30.52,30.54,30.49,30.51,118300.0,30.52,30.54,30.49,30.51,118300.0
2006-06-22 12:50:00,30.51,30.55,30.5,30.54,106600.0,30.51,30.55,30.5,30.54,106600.0
2006-06-22 12:55:00,30.53,30.62,30.53,30.61,199000.0,30.53,30.62,30.53,30.61,199000.0
2006-06-22 13:00:00,30.62,30.69,30.61,30.68,156300.0,30.62,30.69,30.61,30.68,156300.0
2006-06-22 13:05:00,30.68,30.71,30.68,30.7,141700.0,30.68,30.71,30.68,30.7,141700.0
2006-06-22 13:10:00,30.71,30.76,30.69,30.75,232900.0,30.71,30.76,30.69,30.75,232900.0
2006-06-22 13:15:00,30.74,30.75,30.72,30.73,172700.0,30.74,30.75,30.72,30.73,172700.0
2006-06-22 13:20:00,30.73,30.74,30.69,30.71,116800.0,30.73,30.74,30.69,30.71,116800.0
2006-06-22 13:25:00,30.71,30.8,30.7,30.79,226800.0,30.71,30.8,30.7,30.79,226800.0
2006-06-22 13:30:00,30.79,30.8,30.75,30.78,1066000.0,30.79,30.8,30.75,30.78,1066000.0
2006-06-22 13:35:00,30.79,30.82,30.75,30.76,181800.0,30.79,30.82,30.75,30.76,181800.0
2006-06-22 13:40:00,30.76,30.78,30.63,30.64,178500.0,30.76,30.78,30.63,30.64,178500.0
2006-06-22 13:45:00,30.64,30.65,30.56,30.61,160000.0,30.64,30.65,30.56,30.61,160000.0
2006-06-22 13:50:00,30.62,30.63,30.58,30.6,104400.0,30.62,30.63,30.58,30.6,104400.0
2006-06-22 13:55:00,30.6,30.69,30.6,30.63,112200.0,30.6,30.69,30.6,30.63,112200.0
2006-06-22 14:00:00,30.63,30.67,30.6,30.61,63400.0,30.63,30.67,30.6,30.61,63400.0
2006-06-22 14:05:00,30.6,30.6,30.5,30.55,173900.0,30.6,30.6,30.5,30.55,173900.0
2006-06-22 14:10:00,30.56,30.56,30.53,30.56,47900.0,30.56,30.56,30.53,30.56,47900.0
2006-06-22 14:15:00,30.56,30.61,30.53,30.54,92700.0,30.56,30.61,30.53,30.54,92700.0
2006-06-22 14:20:00,30.55,30.62,30.55,30.61,81600.0,30.55,30.62,30.55,30.61,81600.0
2006-06-22 14:25:00,30.62,30.67,30.61,30.62,45400.0,30.62,30.67,30.61,30.62,45400.0
2006-06-22 14:30:00,30.61,30.63,30.58,30.61,60400.0,30.61,30.63,30.58,30.61,60400.0
2006-06-22 14:35:00,30.6,30.61,30.59,30.6,35000.0,30.6,30.61,30.59,30.6,35000.0
2006-06-22 14:40:00,30.6,30.64,30.6,30.63,74500.0,30.6,30.64,30.6,30.63,74500.0
2006-06-22 14:45:00,30.63,30.7,30.62,30.7,50100.0,30.63,30.7,30.62,30.7,50100.0
2006-06-22 14:50:00,30.69,30.72,30.64,30.7,216000.0,30.69,30.72,30.64,30.7,216000.0
2006-06-22 14:55:00,30.7,30.7,30.65,30.67,86500.0,30.7,30.7,30.65,30.67,86500.0
2006-06-22 15:00:00,30.67,30.69,30.66,30.68,123500.0,30.67,30.69,30.66,30.68,123500.0
2006-06-22 15:05:00,30.68,30.69,30.65,30.68,68000.0,30.68,30.69,30.65,30.68,68000.0
2006-06-22 15:10:00,30.67,30.72,30.67,30.72,87600.0,30.67,30.72,30.67,30.72,87600.0
2006-06-22 15:15:00,30.72,30.73,30.69,30.72,88900.0,30.72,30.73,30.69,30.72,88900.0
2006-06-22 15:20:00,30.72,30.76,30.71,30.75,53700.0,30.72,30.76,30.71,30.75,53700.0
2006-06-22 15:25:00,30.75,30.82,30.75,30.81,148800.0,30.75,30.82,30.75,30.81,148800.0
2006-06-22 15:30:00,30.81,30.91,30.81,30.84,233100.0,30.81,30.91,30.81,30.84,233100.0
2006-06-22 15:35:00,30.84,30.85,30.78,30.8,111700.0,30.84,30.85,30.78,30.8,111700.0
2006-06-22 15:40:00,30.8,30.8,30.68,30.73,143900.0,30.8,30.8,30.68,30.73,143900.0
2006-06-22 15:45:00,30.73,30.81,30.72,30.81,156900.0,30.73,30.81,30.72,30.81,156900.0
2006-06-22 15:50:00,30.81,30.9,30.8,30.87,240700.0,30.81,30.9,30.8,30.87,240700.0
2006-06-22 15:55:00,30.87,30.87,30.7,30.81,332800.0,30.87,30.87,30.7,30.81,332800.0
2006-06-23 09:30:00,30.71,30.84,30.55,30.55,181400.0,30.71,30.84,30.55,30.55,181400.0
2006-06-23 09:35:00,30.55,30.71,30.5,30.51,96700.0,30.55,30.71,30.5,30.51,96700.0
2006-06-23 09:40:00,30.52,30.52,30.43,30.49,94900.0,30.52,30.52,30.43,30.49,94900.0
2006-06-23 09:45:00,30.5,30.5,30.4,30.44,101200.0,30.5,30.5,30.4,30.44,101200.0
2006-06-23 09:50:00,30.44,30.49,30.43,30.49,73000.0,30.44,30.49,30.43,30.49,73000.0
2006-06-23 09:55:00,30.49,30.58,30.47,30.56,80100.0,30.49,30.58,30.47,30.56,80100.0
2006-06-23 10:00:00,30.56,30.57,30.51,30.57,55500.0,30.56,30.57,30.51,30.57,55500.0
2006-06-23 10:05:00,30.56,30.56,30.44,30.45,61400.0,30.56,30.56,30.44,30.45,61400.0
2006-06-23 10:10:00,30.46,30.46,30.41,30.44,78500.0,30.46,30.46,30.41,30.44,78500.0
2006-06-23 10:15:00,30.45,30.62,30.44,30.61,58300.0,30.45,30.62,30.44,30.61,58300.0
2006-06-23 10:20:00,30.63,30.69,30.54,30.55,84500.0,30.63,30.69,30.54,30.55,84500.0
2006-06-23 10:25:00,30.55,30.55,30.5,30.5,52100.0,30.55,30.55,30.5,30.5,52100.0
2006-06-23 10:30:00,30.5,30.61,30.5,30.61,62300.0,30.5,30.61,30.5,30.61,62300.0
2006-06-23 10:35:00,30.6,30.61,30.55,30.56,55500.0,30.6,30.61,30.55,30.56,55500.0
2006-06-23 10:40:00,30.55,30.56,30.52,30.54,40300.0,30.55,30.56,30.52,30.54,40300.0
2006-06-23 10:45:00,30.54,30.55,30.47,30.5,54600.0,30.54,30.55,30.47,30.5,54600.0
2006-06-23 10:50:00,30.5,30.53,30.48,30.53,53200.0,30.5,30.53,30.48,30.53,53200.0
2006-06-23 10:55:00,30.52,30.53,30.49,30.5,27700.0,30.52,30.53,30.49,30.5,27700.0
2006-06-23 11:00:00,30.49,30.5,30.49,30.49,22700.0,30.49,30.5,30.49,30.49,22700.0
2006-06-23 11:05:00,30.49,30.5,30.37,30.38,85800.0,30.49,30.5,30.37,30.38,85800.0
2006-06-23 11:10:00,30.39,30.39,30.35,30.37,58300.0,30.39,30.39,30.35,30.37,58300.0
2006-06-23 11:15:00,30.36,30.37,30.34,30.37,74200.0,30.36,30.37,30.34,30.37,74200.0
2006-06-23 11:20:00,30.37,30.46,30.37,30.43,59700.0,30.37,30.46,30.37,30.43,59700.0
2006-06-23 11:25:00,30.43,30.43,30.4,30.4,44200.0,30.43,30.43,30.4,30.4,44200.0
2006-06-23 11:30:00,30.41,30.41,30.36,30.37,44700.0,30.41,30.41,30.36,30.37,44700.0
2006-06-23 11:35:00,30.37,30.4,30.36,30.39,63000.0,30.37,30.4,30.36,30.39,63000.0
2006-06-23 11:40:00,30.39,30.52,30.39,30.51,87400.0,30.39,30.52,30.39,30.51,87400.0
2006-06-23 11:45:00,30.51,30.52,30.49,30.5,32700.0,30.51,30.52,30.49,30.5,32700.0
2006-06-23 11:50:00,30.49,30.55,30.49,30.51,60900.0,30.49,30.55,30.49,30.51,60900.0
2006-06-23 11:55:00,30.51,30.51,30.5,30.5,25000.0,30.51,30.51,30.5,30.5,25000.0
2006-06-23 12:00:00,30.5,30.51,30.45,30.51,84600.0,30.5,30.51,30.45,30.51,84600.0
2006-06-23 12:05:00,30.51,30.53,30.5,30.52,33500.0,30.51,30.53,30.5,30.52,33500.0
2006-06-23 12:10:00,30.52,30.68,30.51,30.66,82500.0,30.52,30.68,30.51,30.66,82500.0
2006-06-23 12:15:00,30.66,30.72,30.66,30.71,71000.0,30.66,30.72,30.66,30.71,71000.0
2006-06-23 12:20:00,30.71,30.8,30.68,30.8,64900.0,30.71,30.8,30.68,30.8,64900.0
2006-06-23 12:25:00,30.81,31.01,30.74,30.91,140100.0,30.81,31.01,30.74,30.91,140100.0
2006-06-23 12:30:00,30.9,30.96,30.9,30.95,49700.0,30.9,30.96,30.9,30.95,49700.0
2006-06-23 12:35:00,30.95,31.01,30.94,31.01,110900.0,30.95,31.01,30.94,31.01,110900.0
2006-06-23 12:40:00,31.02,31.02,31.0,31.01,60700.0,31.02,31.02,31.0,31.01,60700.0
2006-06-23 12:45:00,31.02,31.02,30.98,30.98,42700.0,31.02,31.02,30.98,30.98,42700.0
2006-06-23 12:50:00,30.99,31.05,30.98,31.02,80000.0,30.99,31.05,30.98,31.02,80000.0
2006-06-23 12:55:00,31.02,31.08,30.98,31.06,92500.0,31.02,31.08,30.98,31.06,92500.0
2006-06-23 13:00:00,31.06,31.07,30.95,31.0,118100.0,31.06,31.07,30.95,31.0,118100.0
2006-06-23 13:05:00,30.99,31.0,30.93,30.94,41100.0,30.99,31.0,30.93,30.94,41100.0
2006-06-23 13:10:00,30.94,30.97,30.94,30.95,43700.0,30.94,30.97,30.94,30.95,43700.0
2006-06-23 13:15:00,30.94,30.95,30.84,30.86,64600.0,30.94,30.95,30.84,30.86,64600.0
2006-06-23 13:20:00,30.87,30.88,30.82,30.82,57700.0,30.87,30.88,30.82,30.82,57700.0
2006-06-23 13:25:00,30.81,30.82,30.81,30.82,29500.0,30.81,30.82,30.81,30.82,29500.0
2006-06-23 13:30:00,30.82,30.84,30.81,30.83,36700.0,30.82,30.84,30.81,30.83,36700.0
2006-06-23 13:35:00,30.83,30.87,30.83,30.86,37700.0,30.83,30.87,30.83,30.86,37700.0
2006-06-23 13:40:00,30.85,30.88,30.85,30.88,26100.0,30.85,30.88,30.85,30.88,26100.0
2006-06-23 13:45:00,30.89,30.9,30.84,30.85,63100.0,30.89,30.9,30.84,30.85,63100.0
2006-06-23 13:50:00,30.84,30.89,30.83,30.88,32300.0,30.84,30.89,30.83,30.88,32300.0
2006-06-23 13:55:00,30.88,30.89,30.88,30.88,17000.0,30.88,30.89,30.88,30.88,17000.0
2006-06-23 14:00:00,30.89,30.89,30.83,30.86,48700.0,30.89,30.89,30.83,30.86,48700.0
2006-06-23 14:05:00,30.85,30.85,30.81,30.81,53400.0,30.85,30.85,30.81,30.81,53400.0
2006-06-23 14:10:00,30.81,30.82,30.78,30.79,21400.0,30.81,30.82,30.78,30.79,21400.0
2006-06-23 14:15:00,30.79,30.8,30.78,30.79,28200.0,30.79,30.8,30.78,30.79,28200.0
2006-06-23 14:20:00,30.8,30.8,30.79,30.8,18400.0,30.8,30.8,30.79,30.8,18400.0
2006-06-23 14:25:00,30.79,30.79,30.78,30.78,21200.0,30.79,30.79,30.78,30.78,21200.0
2006-06-23 14:30:00,30.79,30.8,30.77,30.78,76000.0,30.79,30.8,30.77,30.78,76000.0
2006-06-23 14:35:00,30.77,30.78,30.77,30.78,31900.0,30.77,30.78,30.77,30.78,31900.0
2006-06-23 14:40:00,30.77,30.78,30.77,30.78,23500.0,30.77,30.78,30.77,30.78,23500.0
2006-06-23 14:45:00,30.77,30.78,30.7,30.7,54000.0,30.77,30.78,30.7,30.7,54000.0
2006-06-23 14:50:00,30.7,30.71,30.7,30.71,24700.0,30.7,30.71,30.7,30.71,24700.0
2006-06-23 14:55:00,30.7,30.71,30.67,30.67,55300.0,30.7,30.71,30.67,30.67,55300.0
2006-06-23 15:00:00,30.67,30.67,30.59,30.61,60600.0,30.67,30.67,30.59,30.61,60600.0
2006-06-23 15:05:00,30.6,30.61,30.6,30.61,24400.0,30.6,30.61,30.6,30.61,24400.0
2006-06-23 15:10:00,30.6,30.61,30.52,30.52,74500.0,30.6,30.61,30.52,30.52,74500.0
2006-06-23 15:15:00,30.52,30.52,30.48,30.49,74700.0,30.52,30.52,30.48,30.49,74700.0
2006-06-23 15:20:00,30.5,30.52,30.49,30.51,87100.0,30.5,30.52,30.49,30.51,87100.0
2006-06-23 15:25:00,30.51,30.54,30.5,30.54,98800.0,30.51,30.54,30.5,30.54,98800.0
2006-06-23 15:30:00,30.54,30.59,30.52,30.59,43800.0,30.54,30.59,30.52,30.59,43800.0
2006-06-23 15:35:00,30.59,30.66,30.58,30.66,59900.0,30.59,30.66,30.58,30.66,59900.0
2006-06-23 15:40:00,30.65,30.66,30.64,30.66,76400.0,30.65,30.66,30.64,30.66,76400.0
2006-06-23 15:45:00,30.65,30.75,30.65,30.74,104300.0,30.65,30.75,30.65,30.74,104300.0
2006-06-23 15:50:00,30.75,30.75,30.68,30.68,114200.0,30.75,30.75,30.68,30.68,114200.0
2006-06-23 15:55:00,30.68,30.69,30.59,30.59,201900.0,30.68,30.69,30.59,30.59,201900.0
2006-06-26 09:30:00,30.75,30.75,30.49,30.58,92900.0,30.75,30.75,30.49,30.58,92900.0
2006-06-26 09:35:00,30.61,30.61,30.42,30.42,42200.0,30.61,30.61,30.42,30.42,42200.0
2006-06-26 09:40:00,30.43,30.54,30.38,30.49,44400.0,30.43,30.54,30.38,30.49,44400.0
2006-06-26 09:45:00,30.5,30.54,30.41,30.42,17100.0,30.5,30.54,30.41,30.42,17100.0
2006-06-26 09:50:00,30.42,30.45,30.37,30.41,53100.0,30.42,30.45,30.37,30.41,53100.0
2006-06-26 09:55:00,30.4,30.46,30.34,30.45,30100.0,30.4,30.46,30.34,30.45,30100.0
2006-06-26 10:00:00,30.46,30.79,30.44,30.78,90200.0,30.46,30.79,30.44,30.78,90200.0
2006-06-26 10:05:00,30.78,30.79,30.59,30.63,67000.0,30.78,30.79,30.59,30.63,67000.0
2006-06-26 10:10:00,30.6,30.62,30.42,30.42,91200.0,30.6,30.62,30.42,30.42,91200.0
2006-06-26 10:15:00,30.42,30.56,30.39,30.56,54000.0,30.42,30.56,30.39,30.56,54000.0
2006-06-26 10:20:00,30.54,30.56,30.48,30.54,49400.0,30.54,30.56,30.48,30.54,49400.0
2006-06-26 10:25:00,30.55,30.63,30.53,30.63,31400.0,30.55,30.63,30.53,30.63,31400.0
2006-06-26 10:30:00,30.63,30.73,30.63,30.73,36100.0,30.63,30.73,30.63,30.73,36100.0
2006-06-26 10:35:00,30.73,30.75,30.71,30.73,36200.0,30.73,30.75,30.71,30.73,36200.0
2006-06-26 10:40:00,30.72,30.87,30.72,30.85,44400.0,30.72,30.87,30.72,30.85,44400.0
2006-06-26 10:45:00,30.85,30.89,30.84,30.86,40300.0,30.85,30.89,30.84,30.86,40300.0
2006-06-26 10:50:00,30.86,30.86,30.78,30.79,41400.0,30.86,30.86,30.78,30.79,41400.0
2006-06-26 10:55:00,30.81,30.84,30.78,30.78,59300.0,30.81,30.84,30.78,30.78,59300.0
2006-06-26 11:00:00,30.79,30.81,30.73,30.8,59500.0,30.79,30.81,30.73,30.8,59500.0
2006-06-26 11:05:00,30.81,30.87,30.77,30.87,53700.0,30.81,30.87,30.77,30.87,53700.0
2006-06-26 11:10:00,30.88,30.9,30.86,30.86,28600.0,30.88,30.9,30.86,30.86,28600.0
2006-06-26 11:15:00,30.86,30.87,30.85,30.85,34900.0,30.86,30.87,30.85,30.85,34900.0
2006-06-26 11:20:00,30.85,30.85,30.73,30.73,51600.0,30.85,30.85,30.73,30.73,51600.0
2006-06-26 11:25:00,30.73,30.75,30.69,30.7,51300.0,30.73,30.75,30.69,30.7,51300.0
2006-06-26 11:30:00,30.7,30.73,30.7,30.73,16400.0,30.7,30.73,30.7,30.73,16400.0
2006-06-26 11:35:00,30.72,30.77,30.72,30.77,20400.0,30.72,30.77,30.72,30.77,20400.0
2006-06-26 11:40:00,30.77,30.77,30.76,30.76,10700.0,30.77,30.77,30.76,30.76,10700.0
2006-06-26 11:45:00,30.76,30.77,30.76,30.76,9100.0,30.76,30.77,30.76,30.76,9100.0
2006-06-26 11:50:00,30.77,30.77,30.67,30.69,44100.0,30.77,30.77,30.67,30.69,44100.0
2006-06-26 11:55:00,30.68,30.69,30.65,30.68,26300.0,30.68,30.69,30.65,30.68,26300.0
2006-06-26 12:00:00,30.68,30.7,30.6,30.69,76300.0,30.68,30.7,30.6,30.69,76300.0
2006-06-26 12:05:00,30.69,30.72,30.62,30.64,52200.0,30.69,30.72,30.62,30.64,52200.0
2006-06-26 12:10:00,30.63,30.64,30.57,30.59,40400.0,30.63,30.64,30.57,30.59,40400.0
2006-06-26 12:15:00,30.59,30.63,30.59,30.63,25600.0,30.59,30.63,30.59,30.63,25600.0
2006-06-26 12:20:00,30.62,30.67,30.62,30.67,12400.0,30.62,30.67,30.62,30.67,12400.0
2006-06-26 12:25:00,30.67,30.69,30.67,30.69,20600.0,30.67,30.69,30.67,30.69,20600.0
2006-06-26 12:30:00,30.68,30.69,30.67,30.67,18000.0,30.68,30.69,30.67,30.67,18000.0
2006-06-26 12:35:00,30.67,30.75,30.67,30.74,42400.0,30.67,30.75,30.67,30.74,42400.0
2006-06-26 12:40:00,30.74,30.77,30.74,30.77,20600.0,30.74,30.77,30.74,30.77,20600.0
2006-06-26 12:45:00,30.77,30.77,30.75,30.76,75300.0,30.77,30.77,30.75,30.76,75300.0
2006-06-26 12:50:00,30.76,30.77,30.75,30.76,22200.0,30.76,30.77,30.75,30.76,22200.0
2006-06-26 12:55:00,30.76,30.78,30.76,30.78,45100.0,30.76,30.78,30.76,30.78,45100.0
2006-06-26 13:00:00,30.78,30.82,30.77,30.78,34800.0,30.78,30.82,30.77,30.78,34800.0
2006-06-26 13:05:00,30.78,30.79,30.78,30.79,19900.0,30.78,30.79,30.78,30.79,19900.0
2006-06-26 13:10:00,30.78,30.8,30.78,30.8,25500.0,30.78,30.8,30.78,30.8,25500.0
2006-06-26 13:15:00,30.8,30.81,30.77,30.77,309400.0,30.8,30.81,30.77,30.77,309400.0
2006-06-26 13:20:00,30.8,30.8,30.76,30.76,68400.0,30.8,30.8,30.76,30.76,68400.0
2006-06-26 13:25:00,30.76,30.78,30.72,30.72,19000.0,30.76,30.78,30.72,30.72,19000.0
2006-06-26 13:30:00,30.72,30.73,30.72,30.73,5600.0,30.72,30.73,30.72,30.73,5600.0
2006-06-26 13:35:00,30.73,30.73,30.72,30.72,5600.0,30.73,30.73,30.72,30.72,5600.0
2006-06-26 13:40:00,30.73,30.77,30.72,30.77,28100.0,30.73,30.77,30.72,30.77,28100.0
2006-06-26 13:45:00,30.77,30.77,30.75,30.76,40000.0,30.77,30.77,30.75,30.76,40000.0
2006-06-26 13:50:00,30.75,30.77,30.75,30.76,14700.0,30.75,30.77,30.75,30.76,14700.0
2006-06-26 13:55:00,30.77,30.77,30.76,30.76,11700.0,30.77,30.77,30.76,30.76,11700.0
2006-06-26 14:00:00,30.77,30.77,30.76,30.77,16300.0,30.77,30.77,30.76,30.77,16300.0
2006-06-26 14:05:00,30.77,30.77,30.76,30.76,25400.0,30.77,30.77,30.76,30.76,25400.0
2006-06-26 14:10:00,30.76,30.77,30.76,30.77,42000.0,30.76,30.77,30.76,30.77,42000.0
2006-06-26 14:15:00,30.76,30.77,30.76,30.77,8600.0,30.76,30.77,30.76,30.77,8600.0
2006-06-26 14:20:00,30.76,30.77,30.76,30.77,69700.0,30.76,30.77,30.76,30.77,69700.0
2006-06-26 14:25:00,30.77,30.77,30.76,30.76,5700.0,30.77,30.77,30.76,30.76,5700.0
2006-06-26 14:30:00,30.77,30.77,30.76,30.76,8200.0,30.77,30.77,30.76,30.76,8200.0
2006-06-26 14:35:00,30.76,30.79,30.75,30.79,94700.0,30.76,30.79,30.75,30.79,94700.0
2006-06-26 14:40:00,30.78,30.79,30.78,30.79,21300.0,30.78,30.79,30.78,30.79,21300.0
2006-06-26 14:45:00,30.78,30.85,30.78,30.84,51200.0,30.78,30.85,30.78,30.84,51200.0
2006-06-26 14:50:00,30.84,30.85,30.82,30.83,26800.0,30.84,30.85,30.82,30.83,26800.0
2006-06-26 14:55:00,30.83,30.84,30.82,30.83,25200.0,30.83,30.84,30.82,30.83,25200.0
2006-06-26 15:00:00,30.83,30.83,30.72,30.72,75100.0,30.83,30.83,30.72,30.72,75100.0
2006-06-26 15:05:00,30.72,30.73,30.72,30.72,11900.0,30.72,30.73,30.72,30.72,11900.0
2006-06-26 15:10:00,30.73,30.74,30.72,30.74,45900.0,30.73,30.74,30.72,30.74,45900.0
2006-06-26 15:15:00,30.74,30.77,30.74,30.77,64700.0,30.74,30.77,30.74,30.77,64700.0
2006-06-26 15:20:00,30.77,30.77,30.74,30.75,62900.0,30.77,30.77,30.74,30.75,62900.0
2006-06-26 15:25:00,30.75,30.76,30.74,30.75,35900.0,30.75,30.76,30.74,30.75,35900.0
2006-06-26 15:30:00,30.76,30.77,30.76,30.77,48100.0,30.76,30.77,30.76,30.77,48100.0
2006-06-26 15:35:00,30.77,30.78,30.75,30.76,107900.0,30.77,30.78,30.75,30.76,107900.0
2006-06-26 15:40:00,30.76,30.77,30.76,30.77,48300.0,30.76,30.77,30.76,30.77,48300.0
2006-06-26 15:45:00,30.77,30.77,30.74,30.76,85200.0,30.77,30.77,30.74,30.76,85200.0
2006-06-26 15:50:00,30.75,30.77,30.7,30.7,65000.0,30.75,30.77,30.7,30.7,65000.0
2006-06-26 15:55:00,30.7,30.72,30.65,30.69,138700.0,30.7,30.72,30.65,30.69,138700.0
2006-06-27 09:30:00,30.79,31.0,30.62,30.95,132300.0,30.79,31.0,30.62,30.95,132300.0
2006-06-27 09:35:00,30.96,30.96,30.75,30.75,78600.0,30.96,30.96,30.75,30.75,78600.0
2006-06-27 09:40:00,30.74,30.77,30.7,30.72,60900.0,30.74,30.77,30.7,30.72,60900.0
2006-06-27 09:45:00,30.73,30.73,30.48,30.48,173400.0,30.73,30.73,30.48,30.48,173400.0
2006-06-27 09:50:00,30.48,30.59,30.43,30.57,88600.0,30.48,30.59,30.43,30.57,88600.0
2006-06-27 09:55:00,30.57,30.65,30.56,30.62,54100.0,30.57,30.65,30.56,30.62,54100.0
2006-06-27 10:00:00,30.62,30.73,30.6,30.66,93900.0,30.62,30.73,30.6,30.66,93900.0
2006-06-27 10:05:00,30.65,30.7,30.61,30.69,111400.0,30.65,30.7,30.61,30.69,111400.0
2006-06-27 10:10:00,30.69,30.7,30.63,30.63,42100.0,30.69,30.7,30.63,30.63,42100.0
2006-06-27 10:15:00,30.62,30.65,30.52,30.61,71400.0,30.62,30.65,30.52,30.61,71400.0
2006-06-27 10:20:00,30.6,30.63,30.58,30.58,32600.0,30.6,30.63,30.58,30.58,32600.0
2006-06-27 10:25:00,30.59,30.6,30.59,30.6,36600.0,30.59,30.6,30.59,30.6,36600.0
2006-06-27 10:30:00,30.59,30.62,30.59,30.59,29600.0,30.59,30.62,30.59,30.59,29600.0
2006-06-27 10:35:00,30.6,30.61,30.59,30.6,54900.0,30.6,30.61,30.59,30.6,54900.0
2006-06-27 10:40:00,30.59,30.61,30.59,30.6,53400.0,30.59,30.61,30.59,30.6,53400.0
2006-06-27 10:45:00,30.6,30.6,30.4,30.4,89500.0,30.6,30.6,30.4,30.4,89500.0
2006-06-27 10:50:00,30.4,30.5,30.4,30.49,98300.0,30.4,30.5,30.4,30.49,98300.0
2006-06-27 10:55:00,30.48,30.5,30.26,30.28,112600.0,30.48,30.5,30.26,30.28,112600.0
2006-06-27 11:00:00,30.29,30.3,30.19,30.19,98500.0,30.29,30.3,30.19,30.19,98500.0
2006-06-27 11:05:00,30.2,30.24,30.04,30.05,139100.0,30.2,30.24,30.04,30.05,139100.0
2006-06-27 11:10:00,30.04,30.05,29.87,29.88,100900.0,30.04,30.05,29.87,29.88,100900.0
2006-06-27 11:15:00,29.88,30.0,29.88,30.0,158300.0,29.88,30.0,29.88,30.0,158300.0
2006-06-27 11:20:00,30.0,30.03,29.97,30.02,69200.0,30.0,30.03,29.97,30.02,69200.0
2006-06-27 11:25:00,30.0,30.01,29.95,29.97,78400.0,30.0,30.01,29.95,29.97,78400.0
2006-06-27 11:30:00,29.97,30.0,29.97,30.0,36000.0,29.97,30.0,29.97,30.0,36000.0
2006-06-27 11:35:00,30.0,30.02,29.99,30.01,41300.0,30.0,30.02,29.99,30.01,41300.0
2006-06-27 11:40:00,30.02,30.11,29.98,30.03,101200.0,30.02,30.11,29.98,30.03,101200.0
2006-06-27 11:45:00,30.03,30.08,30.02,30.07,60900.0,30.03,30.08,30.02,30.07,60900.0
2006-06-27 11:50:00,30.06,30.14,30.04,30.14,53900.0,30.06,30.14,30.04,30.14,53900.0
2006-06-27 11:55:00,30.14,30.15,30.11,30.12,25300.0,30.14,30.15,30.11,30.12,25300.0
2006-06-27 12:00:00,30.12,30.15,30.12,30.14,16400.0,30.12,30.15,30.12,30.14,16400.0
2006-06-27 12:05:00,30.15,30.15,30.03,30.03,55900.0,30.15,30.15,30.03,30.03,55900.0
2006-06-27 12:10:00,30.03,30.08,30.03,30.08,32700.0,30.03,30.08,30.03,30.08,32700.0
2006-06-27 12:15:00,30.08,30.11,30.08,30.1,93800.0,30.08,30.11,30.08,30.1,93800.0
2006-06-27 12:20:00,30.1,30.11,30.08,30.08,21300.0,30.1,30.11,30.08,30.08,21300.0
2006-06-27 12:25:00,30.08,30.1,30.08,30.08,40800.0,30.08,30.1,30.08,30.08,40800.0
2006-06-27 12:30:00,30.08,30.09,29.99,30.05,86800.0,30.08,30.09,29.99,30.05,86800.0
2006-06-27 12:35:00,30.04,30.08,29.98,29.98,61700.0,30.04,30.08,29.98,29.98,61700.0
2006-06-27 12:40:00,29.99,30.01,29.97,30.0,28700.0,29.99,30.01,29.97,30.0,28700.0
2006-06-27 12:45:00,30.0,30.08,30.0,30.01,66800.0,30.0,30.08,30.0,30.01,66800.0
2006-06-27 12:50:00,30.01,30.07,29.97,29.99,56300.0,30.01,30.07,29.97,29.99,56300.0
2006-06-27 12:55:00,30.0,30.01,29.98,30.0,29900.0,30.0,30.01,29.98,30.0,29900.0
2006-06-27 13:00:00,30.0,30.08,29.98,30.07,43700.0,30.0,30.08,29.98,30.07,43700.0
2006-06-27 13:05:00,30.07,30.16,30.07,30.15,71800.0,30.07,30.16,30.07,30.15,71800.0
2006-06-27 13:10:00,30.15,30.2,30.15,30.19,22400.0,30.15,30.2,30.15,30.19,22400.0
2006-06-27 13:15:00,30.19,30.2,30.17,30.2,15700.0,30.19,30.2,30.17,30.2,15700.0
2006-06-27 13:20:00,30.19,30.2,30.15,30.15,51300.0,30.19,30.2,30.15,30.15,51300.0
2006-06-27 13:25:00,30.16,30.16,30.13,30.15,31600.0,30.16,30.16,30.13,30.15,31600.0
2006-06-27 13:30:00,30.14,30.16,30.14,30.16,34800.0,30.14,30.16,30.14,30.16,34800.0
2006-06-27 13:35:00,30.16,30.19,30.15,30.16,27900.0,30.16,30.19,30.15,30.16,27900.0
2006-06-27 13:40:00,30.16,30.17,30.05,30.09,39300.0,30.16,30.17,30.05,30.09,39300.0
2006-06-27 13:45:00,30.09,30.14,30.08,30.12,16300.0,30.09,30.14,30.08,30.12,16300.0
2006-06-27 13:50:00,30.12,30.15,30.06,30.06,54700.0,30.12,30.15,30.06,30.06,54700.0
2006-06-27 13:55:00,30.07,30.09,30.06,30.08,23800.0,30.07,30.09,30.06,30.08,23800.0
2006-06-27 14:00:00,30.09,30.12,30.07,30.11,24800.0,30.09,30.12,30.07,30.11,24800.0
2006-06-27 14:05:00,30.11,30.15,30.01,30.01,49300.0,30.11,30.15,30.01,30.01,49300.0
2006-06-27 14:10:00,30.0,30.04,30.0,30.02,39900.0,30.0,30.04,30.0,30.02,39900.0
2006-06-27 14:15:00,30.01,30.07,30.01,30.07,25000.0,30.01,30.07,30.01,30.07,25000.0
2006-06-27 14:20:00,30.07,30.09,30.0,30.02,46300.0,30.07,30.09,30.0,30.02,46300.0
2006-06-27 14:25:00,30.02,30.07,29.91,30.06,76500.0,30.02,30.07,29.91,30.06,76500.0
2006-06-27 14:30:00,30.06,30.06,29.98,30.01,61400.0,30.06,30.06,29.98,30.01,61400.0
2006-06-27 14:35:00,30.02,30.04,29.97,29.97,58900.0,30.02,30.04,29.97,29.97,58900.0
2006-06-27 14:40:00,29.97,29.98,29.96,29.97,63300.0,29.97,29.98,29.96,29.97,63300.0
2006-06-27 14:45:00,29.97,29.97,29.83,29.86,70800.0,29.97,29.97,29.83,29.86,70800.0
2006-06-27 14:50:00,29.86,29.86,29.74,29.79,78800.0,29.86,29.86,29.74,29.79,78800.0
2006-06-27 14:55:00,29.79,29.87,29.75,29.82,43900.0,29.79,29.87,29.75,29.82,43900.0
2006-06-27 15:00:00,29.82,29.93,29.8,29.93,35800.0,29.82,29.93,29.8,29.93,35800.0
2006-06-27 15:05:00,29.93,29.94,29.89,29.93,46500.0,29.93,29.94,29.89,29.93,46500.0
2006-06-27 15:10:00,29.93,29.99,29.93,29.97,40700.0,29.93,29.99,29.93,29.97,40700.0
2006-06-27 15:15:00,29.97,30.1,29.96,30.1,55900.0,29.97,30.1,29.96,30.1,55900.0
2006-06-27 15:20:00,30.1,30.1,30.08,30.1,44700.0,30.1,30.1,30.08,30.1,44700.0
2006-06-27 15:25:00,30.1,30.1,30.06,30.07,48700.0,30.1,30.1,30.06,30.07,48700.0
2006-06-27 15:30:00,30.06,30.08,30.06,30.08,56400.0,30.06,30.08,30.06,30.08,56400.0
2006-06-27 15:35:00,30.07,30.09,30.06,30.09,48400.0,30.07,30.09,30.06,30.09,48400.0
2006-06-27 15:40:00,30.08,30.09,30.0,30.02,72900.0,30.08,30.09,30.0,30.02,72900.0
2006-06-27 15:45:00,30.02,30.02,29.96,30.0,72200.0,30.02,30.02,29.96,30.0,72200.0
2006-06-27 15:50:00,29.99,30.0,29.92,29.94,93300.0,29.99,30.0,29.92,29.94,93300.0
2006-06-27 15:55:00,29.93,29.96,29.93,29.93,115000.0,29.93,29.96,29.93,29.93,115000.0
2006-06-28 09:30:00,30.2,30.22,30.03,30.06,194500.0,30.2,30.22,30.03,30.06,194500.0
2006-06-28 09:35:00,30.05,30.1,29.75,29.75,105700.0,30.05,30.1,29.75,29.75,105700.0
2006-06-28 09:40:00,29.77,29.91,29.71,29.71,70500.0,29.77,29.91,29.71,29.71,70500.0
2006-06-28 09:45:00,29.72,29.92,29.67,29.81,63100.0,29.72,29.92,29.67,29.81,63100.0
2006-06-28 09:50:00,29.81,29.85,29.75,29.82,31500.0,29.81,29.85,29.75,29.82,31500.0
2006-06-28 09:55:00,29.81,29.9,29.73,29.74,35100.0,29.81,29.9,29.73,29.74,35100.0
2006-06-28 10:00:00,29.74,29.95,29.74,29.8,58600.0,29.74,29.95,29.74,29.8,58600.0
2006-06-28 10:05:00,29.8,29.94,29.76,29.9,80900.0,29.8,29.94,29.76,29.9,80900.0
2006-06-28 10:10:00,29.89,29.89,29.76,29.81,41800.0,29.89,29.89,29.76,29.81,41800.0
2006-06-28 10:15:00,29.81,29.86,29.8,29.82,39900.0,29.81,29.86,29.8,29.82,39900.0
2006-06-28 10:20:00,29.82,29.82,29.73,29.77,59700.0,29.82,29.82,29.73,29.77,59700.0
2006-06-28 10:25:00,29.77,29.8,29.72,29.78,56500.0,29.77,29.8,29.72,29.78,56500.0
2006-06-28 10:30:00,29.78,29.83,29.73,29.8,90700.0,29.78,29.83,29.73,29.8,90700.0
2006-06-28 10:35:00,29.81,29.93,29.79,29.92,63500.0,29.81,29.93,29.79,29.92,63500.0
2006-06-28 10:40:00,29.9,29.92,29.8,29.91,39200.0,29.9,29.92,29.8,29.91,39200.0
2006-06-28 10:45:00,29.9,29.9,29.82,29.83,20300.0,29.9,29.9,29.82,29.83,20300.0
2006-06-28 10:50:00,29.83,29.85,29.76,29.77,51300.0,29.83,29.85,29.76,29.77,51300.0
2006-06-28 10:55:00,29.77,29.78,29.69,29.75,63700.0,29.77,29.78,29.69,29.75,63700.0
2006-06-28 11:00:00,29.75,29.83,29.72,29.72,31600.0,29.75,29.83,29.72,29.72,31600.0
2006-06-28 11:05:00,29.72,29.91,29.71,29.89,38800.0,29.72,29.91,29.71,29.89,38800.0
2006-06-28 11:10:00,29.9,29.94,29.9,29.92,34100.0,29.9,29.94,29.9,29.92,34100.0
2006-06-28 11:15:00,29.91,29.92,29.86,29.87,23400.0,29.91,29.92,29.86,29.87,23400.0
2006-06-28 11:20:00,29.88,29.88,29.76,29.8,28100.0,29.88,29.88,29.76,29.8,28100.0
2006-06-28 11:25:00,29.8,29.81,29.65,29.73,51800.0,29.8,29.81,29.65,29.73,51800.0
2006-06-28 11:30:00,29.71,29.73,29.65,29.7,24900.0,29.71,29.73,29.65,29.7,24900.0
2006-06-28 11:35:00,29.69,29.74,29.69,29.71,19700.0,29.69,29.74,29.69,29.71,19700.0
2006-06-28 11:40:00,29.7,29.78,29.68,29.72,25700.0,29.7,29.78,29.68,29.72,25700.0
2006-06-28 11:45:00,29.71,29.74,29.64,29.67,48500.0,29.71,29.74,29.64,29.67,48500.0
2006-06-28 11:50:00,29.67,29.75,29.66,29.74,18700.0,29.67,29.75,29.66,29.74,18700.0
2006-06-28 11:55:00,29.74,29.75,29.73,29.73,18100.0,29.74,29.75,29.73,29.73,18100.0
2006-06-28 12:00:00,29.72,29.76,29.72,29.76,16500.0,29.72,29.76,29.72,29.76,16500.0
2006-06-28 12:05:00,29.75,29.88,29.75,29.82,19700.0,29.75,29.88,29.75,29.82,19700.0
2006-06-28 12:10:00,29.81,29.92,29.79,29.9,27100.0,29.81,29.92,29.79,29.9,27100.0
2006-06-28 12:15:00,29.9,29.93,29.77,29.77,82200.0,29.9,29.93,29.77,29.77,82200.0
2006-06-28 12:20:00,29.78,29.86,29.72,29.81,65800.0,29.78,29.86,29.72,29.81,65800.0
2006-06-28 12:25:00,29.82,29.83,29.75,29.8,51600.0,29.82,29.83,29.75,29.8,51600.0
2006-06-28 12:30:00,29.8,29.81,29.79,29.79,10100.0,29.8,29.81,29.79,29.79,10100.0
2006-06-28 12:35:00,29.8,29.8,29.75,29.77,20500.0,29.8,29.8,29.75,29.77,20500.0
2006-06-28 12:40:00,29.77,29.77,29.6,29.6,58900.0,29.77,29.77,29.6,29.6,58900.0
2006-06-28 12:45:00,29.6,29.61,29.57,29.57,36300.0,29.6,29.61,29.57,29.57,36300.0
2006-06-28 12:50:00,29.57,29.59,29.53,29.57,64200.0,29.57,29.59,29.53,29.57,64200.0
2006-06-28 12:55:00,29.57,29.64,29.56,29.64,39900.0,29.57,29.64,29.56,29.64,39900.0
2006-06-28 13:00:00,29.65,29.7,29.64,29.69,18800.0,29.65,29.7,29.64,29.69,18800.0
2006-06-28 13:05:00,29.68,29.68,29.65,29.68,21400.0,29.68,29.68,29.65,29.68,21400.0
2006-06-28 13:10:00,29.68,29.75,29.68,29.75,14100.0,29.68,29.75,29.68,29.75,14100.0
2006-06-28 13:15:00,29.76,29.84,29.75,29.83,32300.0,29.76,29.84,29.75,29.83,32300.0
2006-06-28 13:20:00,29.85,29.86,29.81,29.82,20500.0,29.85,29.86,29.81,29.82,20500.0
2006-06-28 13:25:00,29.81,29.81,29.69,29.7,22300.0,29.81,29.81,29.69,29.7,22300.0
2006-06-28 13:30:00,29.71,29.72,29.66,29.7,36900.0,29.71,29.72,29.66,29.7,36900.0
2006-06-28 13:35:00,29.7,29.8,29.7,29.8,19600.0,29.7,29.8,29.7,29.8,19600.0
2006-06-28 13:40:00,29.8,29.88,29.8,29.86,21800.0,29.8,29.88,29.8,29.86,21800.0
2006-06-28 13:45:00,29.86,29.9,29.86,29.89,17800.0,29.86,29.9,29.86,29.89,17800.0
2006-06-28 13:50:00,29.9,29.9,29.87,29.89,20100.0,29.9,29.9,29.87,29.89,20100.0
2006-06-28 13:55:00,29.9,29.98,29.88,29.95,62700.0,29.9,29.98,29.88,29.95,62700.0
2006-06-28 14:00:00,29.96,30.03,29.95,30.02,52100.0,29.96,30.03,29.95,30.02,52100.0
2006-06-28 14:05:00,30.02,30.03,30.01,30.01,42300.0,30.02,30.03,30.01,30.01,42300.0
2006-06-28 14:10:00,30.01,30.01,30.0,30.01,37000.0,30.01,30.01,30.0,30.01,37000.0
2006-06-28 14:15:00,30.01,30.02,30.0,30.0,45900.0,30.01,30.02,30.0,30.0,45900.0
2006-06-28 14:20:00,30.0,30.05,30.0,30.02,28000.0,30.0,30.05,30.0,30.02,28000.0
2006-06-28 14:25:00,30.04,30.08,30.0,30.07,90600.0,30.04,30.08,30.0,30.07,90600.0
2006-06-28 14:30:00,30.07,30.09,30.04,30.09,50400.0,30.07,30.09,30.04,30.09,50400.0
2006-06-28 14:35:00,30.09,30.09,30.02,30.05,66700.0,30.09,30.09,30.02,30.05,66700.0
2006-06-28 14:40:00,30.05,30.07,30.04,30.06,53500.0,30.05,30.07,30.04,30.06,53500.0
2006-06-28 14:45:00,30.07,30.11,30.07,30.09,28300.0,30.07,30.11,30.07,30.09,28300.0
2006-06-28 14:50:00,30.09,30.1,30.04,30.05,50700.0,30.09,30.1,30.04,30.05,50700.0
2006-06-28 14:55:00,30.05,30.05,30.02,30.04,26200.0,30.05,30.05,30.02,30.04,26200.0
2006-06-28 15:00:00,30.03,30.07,30.0,30.06,46400.0,30.03,30.07,30.0,30.06,46400.0
2006-06-28 15:05:00,30.06,30.06,30.0,30.02,31400.0,30.06,30.06,30.0,30.02,31400.0
2006-06-28 15:10:00,30.02,30.06,29.99,30.01,38900.0,30.02,30.06,29.99,30.01,38900.0
2006-06-28 15:15:00,30.01,30.03,29.97,29.98,47400.0,30.01,30.03,29.97,29.98,47400.0
2006-06-28 15:20:00,29.98,30.1,29.93,29.94,78200.0,29.98,30.1,29.93,29.94,78200.0
2006-06-28 15:25:00,29.94,30.02,29.94,30.02,57300.0,29.94,30.02,29.94,30.02,57300.0
2006-06-28 15:30:00,30.02,30.08,30.01,30.04,71900.0,30.02,30.08,30.01,30.04,71900.0
2006-06-28 15:35:00,30.04,30.05,29.99,30.01,53800.0,30.04,30.05,29.99,30.01,53800.0
2006-06-28 15:40:00,30.02,30.06,29.98,30.05,46100.0,30.02,30.06,29.98,30.05,46100.0
2006-06-28 15:45:00,30.04,30.05,30.02,30.05,60400.0,30.04,30.05,30.02,30.05,60400.0
2006-06-28 15:50:00,30.05,30.05,30.01,30.04,81100.0,30.05,30.05,30.01,30.04,81100.0
2006-06-28 15:55:00,30.03,30.1,30.02,30.09,165800.0,30.03,30.1,30.02,30.09,165800.0
2006-06-29 09:30:00,30.35,30.46,30.25,30.41,178500.0,30.35,30.46,30.25,30.41,178500.0
2006-06-29 09:35:00,30.41,30.44,30.25,30.27,80100.0,30.41,30.44,30.25,30.27,80100.0
2006-06-29 09:40:00,30.26,30.29,30.12,30.22,104100.0,30.26,30.29,30.12,30.22,104100.0
2006-06-29 09:45:00,30.24,30.33,30.06,30.09,111700.0,30.24,30.33,30.06,30.09,111700.0
2006-06-29 09:50:00,30.08,30.19,30.06,30.17,78900.0,30.08,30.19,30.06,30.17,78900.0
2006-06-29 09:55:00,30.17,30.24,30.08,30.08,40200.0,30.17,30.24,30.08,30.08,40200.0
2006-06-29 10:00:00,30.08,30.17,30.01,30.01,189500.0,30.08,30.17,30.01,30.01,189500.0
2006-06-29 10:05:00,30.04,30.19,29.99,30.02,60200.0,30.04,30.19,29.99,30.02,60200.0
2006-06-29 10:10:00,30.03,30.13,30.03,30.09,22000.0,30.03,30.13,30.03,30.09,22000.0
2006-06-29 10:15:00,30.09,30.12,29.99,30.05,29800.0,30.09,30.12,29.99,30.05,29800.0
2006-06-29 10:20:00,30.04,30.12,30.02,30.1,58600.0,30.04,30.12,30.02,30.1,58600.0
2006-06-29 10:25:00,30.1,30.11,30.05,30.09,20800.0,30.1,30.11,30.05,30.09,20800.0
2006-06-29 10:30:00,30.1,30.14,30.02,30.05,33100.0,30.1,30.14,30.02,30.05,33100.0
2006-06-29 10:35:00,30.04,30.1,30.04,30.1,28700.0,30.04,30.1,30.04,30.1,28700.0
2006-06-29 10:40:00,30.11,30.19,30.1,30.13,49300.0,30.11,30.19,30.1,30.13,49300.0
2006-06-29 10:45:00,30.13,30.19,30.12,30.16,37700.0,30.13,30.19,30.12,30.16,37700.0
2006-06-29 10:50:00,30.16,30.16,30.05,30.06,19400.0,30.16,30.16,30.05,30.06,19400.0
2006-06-29 10:55:00,30.05,30.12,30.04,30.12,21400.0,30.05,30.12,30.04,30.12,21400.0
2006-06-29 11:00:00,30.11,30.28,30.11,30.2,45000.0,30.11,30.28,30.11,30.2,45000.0
2006-06-29 11:05:00,30.21,30.27,30.21,30.25,25000.0,30.21,30.27,30.21,30.25,25000.0
2006-06-29 11:10:00,30.25,30.31,30.23,30.31,22600.0,30.25,30.31,30.23,30.31,22600.0
2006-06-29 11:15:00,30.31,30.31,30.21,30.22,24400.0,30.31,30.31,30.21,30.22,24400.0
2006-06-29 11:20:00,30.22,30.22,30.08,30.11,37800.0,30.22,30.22,30.08,30.11,37800.0
2006-06-29 11:25:00,30.11,30.18,30.11,30.18,11200.0,30.11,30.18,30.11,30.18,11200.0
2006-06-29 11:30:00,30.17,30.21,30.17,30.19,10700.0,30.17,30.21,30.17,30.19,10700.0
2006-06-29 11:35:00,30.18,30.18,30.03,30.03,34100.0,30.18,30.18,30.03,30.03,34100.0
2006-06-29 11:40:00,30.02,30.06,29.97,30.01,38900.0,30.02,30.06,29.97,30.01,38900.0
2006-06-29 11:45:00,30.02,30.04,29.98,30.02,36700.0,30.02,30.04,29.98,30.02,36700.0
2006-06-29 11:50:00,30.03,30.08,30.0,30.0,21900.0,30.03,30.08,30.0,30.0,21900.0
2006-06-29 11:55:00,30.01,30.05,30.01,30.02,38500.0,30.01,30.05,30.01,30.02,38500.0
2006-06-29 12:00:00,30.02,30.02,29.92,29.98,38000.0,30.02,30.02,29.92,29.98,38000.0
2006-06-29 12:05:00,29.98,30.0,29.97,29.98,19400.0,29.98,30.0,29.97,29.98,19400.0
2006-06-29 12:10:00,29.99,29.99,29.95,29.99,11900.0,29.99,29.99,29.95,29.99,11900.0
2006-06-29 12:15:00,29.99,30.02,29.99,30.01,20400.0,29.99,30.02,29.99,30.01,20400.0
2006-06-29 12:20:00,30.01,30.01,29.97,29.98,19200.0,30.01,30.01,29.97,29.98,19200.0
2006-06-29 12:25:00,29.97,29.99,29.91,29.93,76300.0,29.97,29.99,29.91,29.93,76300.0
2006-06-29 12:30:00,29.93,29.96,29.86,29.96,29500.0,29.93,29.96,29.86,29.96,29500.0
2006-06-29 12:35:00,29.96,30.0,29.93,29.94,277500.0,29.96,30.0,29.93,29.94,277500.0
2006-06-29 12:40:00,29.94,30.0,29.94,29.98,10900.0,29.94,30.0,29.94,29.98,10900.0
2006-06-29 12:45:00,29.98,30.04,29.96,29.97,121900.0,29.98,30.04,29.96,29.97,121900.0
2006-06-29 12:50:00,29.97,30.0,29.96,29.98,23000.0,29.97,30.0,29.96,29.98,23000.0
2006-06-29 12:55:00,29.99,30.01,29.99,29.99,36800.0,29.99,30.01,29.99,29.99,36800.0
2006-06-29 13:00:00,30.0,30.04,29.98,30.04,202900.0,30.0,30.04,29.98,30.04,202900.0
2006-06-29 13:05:00,30.03,30.05,29.99,29.99,132400.0,30.03,30.05,29.99,29.99,132400.0
2006-06-29 13:10:00,29.99,30.02,29.99,30.0,29200.0,29.99,30.02,29.99,30.0,29200.0
2006-06-29 13:15:00,30.0,30.02,30.0,30.01,9900.0,30.0,30.02,30.0,30.01,9900.0
2006-06-29 13:20:00,30.01,30.05,30.0,30.04,14500.0,30.01,30.05,30.0,30.04,14500.0
2006-06-29 13:25:00,30.03,30.03,30.01,30.01,18400.0,30.03,30.03,30.01,30.01,18400.0
2006-06-29 13:30:00,30.02,30.05,30.0,30.01,8600.0,30.02,30.05,30.0,30.01,8600.0
2006-06-29 13:35:00,30.01,30.04,29.99,30.02,147700.0,30.01,30.04,29.99,30.02,147700.0
2006-06-29 13:40:00,30.02,30.02,30.01,30.01,12000.0,30.02,30.02,30.01,30.01,12000.0
2006-06-29 13:45:00,30.01,30.01,29.95,29.98,69200.0,30.01,30.01,29.95,29.98,69200.0
2006-06-29 13:50:00,29.99,30.01,29.96,29.98,114100.0,29.99,30.01,29.96,29.98,114100.0
2006-06-29 13:55:00,29.98,29.98,29.9,29.94,100600.0,29.98,29.98,29.9,29.94,100600.0
2006-06-29 14:00:00,29.94,29.99,29.93,29.97,25700.0,29.94,29.99,29.93,29.97,25700.0
2006-06-29 14:05:00,29.98,29.98,29.86,29.9,64900.0,29.98,29.98,29.86,29.9,64900.0
2006-06-29 14:10:00,29.9,29.94,29.85,29.92,24300.0,29.9,29.94,29.85,29.92,24300.0
2006-06-29 14:15:00,29.92,30.17,29.91,30.06,172900.0,29.92,30.17,29.91,30.06,172900.0
2006-06-29 14:20:00,30.06,30.17,30.04,30.1,231300.0,30.06,30.17,30.04,30.1,231300.0
2006-06-29 14:25:00,30.11,30.12,29.96,30.02,152700.0,30.11,30.12,29.96,30.02,152700.0
2006-06-29 14:30:00,30.01,30.12,29.98,30.0,93400.0,30.01,30.12,29.98,30.0,93400.0
2006-06-29 14:35:00,30.0,30.11,29.99,30.05,80000.0,30.0,30.11,29.99,30.05,80000.0
2006-06-29 14:40:00,30.07,30.18,30.01,30.15,92500.0,30.07,30.18,30.01,30.15,92500.0
2006-06-29 14:45:00,30.17,30.27,30.16,30.26,91000.0,30.17,30.27,30.16,30.26,91000.0
2006-06-29 14:50:00,30.25,30.4,30.14,30.4,112400.0,30.25,30.4,30.14,30.4,112400.0
2006-06-29 14:55:00,30.39,30.48,30.33,30.38,82200.0,30.39,30.48,30.33,30.38,82200.0
2006-06-29 15:00:00,30.38,30.43,30.32,30.34,87200.0,30.38,30.43,30.32,30.34,87200.0
2006-06-29 15:05:00,30.33,30.34,30.26,30.3,87300.0,30.33,30.34,30.26,30.3,87300.0
2006-06-29 15:10:00,30.3,30.37,30.22,30.24,103700.0,30.3,30.37,30.22,30.24,103700.0
2006-06-29 15:15:00,30.24,30.26,30.08,30.1,143100.0,30.24,30.26,30.08,30.1,143100.0
2006-06-29 15:20:00,30.1,30.22,30.09,30.2,141500.0,30.1,30.22,30.09,30.2,141500.0
2006-06-29 15:25:00,30.2,30.39,30.15,30.35,169300.0,30.2,30.39,30.15,30.35,169300.0
2006-06-29 15:30:00,30.35,30.36,30.23,30.25,185900.0,30.35,30.36,30.23,30.25,185900.0
2006-06-29 15:35:00,30.25,30.29,30.21,30.22,179400.0,30.25,30.29,30.21,30.22,179400.0
2006-06-29 15:40:00,30.22,30.26,30.21,30.25,65700.0,30.22,30.26,30.21,30.25,65700.0
2006-06-29 15:45:00,30.24,30.3,30.2,30.28,183500.0,30.24,30.3,30.2,30.28,183500.0
2006-06-29 15:50:00,30.28,30.36,30.27,30.34,170600.0,30.28,30.36,30.27,30.34,170600.0
2006-06-29 15:55:00,30.34,30.44,30.34,30.43,262600.0,30.34,30.44,30.34,30.43,262600.0
2006-06-30 09:30:00,30.82,30.9,30.73,30.73,145400.0,30.82,30.9,30.73,30.73,145400.0
2006-06-30 09:35:00,30.76,30.78,30.68,30.78,60300.0,30.76,30.78,30.68,30.78,60300.0
2006-06-30 09:40:00,30.78,30.87,30.75,30.79,64200.0,30.78,30.87,30.75,30.79,64200.0
2006-06-30 09:45:00,30.77,30.79,30.61,30.64,85300.0,30.77,30.79,30.61,30.64,85300.0
2006-06-30 09:50:00,30.65,30.72,30.56,30.58,88800.0,30.65,30.72,30.56,30.58,88800.0
2006-06-30 09:55:00,30.58,30.67,30.57,30.65,51800.0,30.58,30.67,30.57,30.65,51800.0
2006-06-30 10:00:00,30.65,30.7,30.55,30.67,74900.0,30.65,30.7,30.55,30.67,74900.0
2006-06-30 10:05:00,30.67,30.67,30.53,30.53,45900.0,30.67,30.67,30.53,30.53,45900.0
2006-06-30 10:10:00,30.52,30.67,30.52,30.67,35500.0,30.52,30.67,30.52,30.67,35500.0
2006-06-30 10:15:00,30.67,30.71,30.56,30.56,32200.0,30.67,30.71,30.56,30.56,32200.0
2006-06-30 10:20:00,30.54,30.58,30.45,30.54,135500.0,30.54,30.58,30.45,30.54,135500.0
2006-06-30 10:25:00,30.54,30.68,30.5,30.67,30400.0,30.54,30.68,30.5,30.67,30400.0
2006-06-30 10:30:00,30.67,30.68,30.52,30.59,28500.0,30.67,30.68,30.52,30.59,28500.0
2006-06-30 10:35:00,30.6,30.64,30.55,30.55,25800.0,30.6,30.64,30.55,30.55,25800.0
2006-06-30 10:40:00,30.55,30.57,30.44,30.49,24200.0,30.55,30.57,30.44,30.49,24200.0
2006-06-30 10:45:00,30.49,30.49,30.4,30.41,51200.0,30.49,30.49,30.4,30.41,51200.0
2006-06-30 10:50:00,30.4,30.57,30.4,30.49,45700.0,30.4,30.57,30.4,30.49,45700.0
2006-06-30 10:55:00,30.49,30.7,30.49,30.7,44900.0,30.49,30.7,30.49,30.7,44900.0
2006-06-30 11:00:00,30.7,30.71,30.65,30.7,16700.0,30.7,30.71,30.65,30.7,16700.0
2006-06-30 11:05:00,30.7,30.7,30.62,30.63,22800.0,30.7,30.7,30.62,30.63,22800.0
2006-06-30 11:10:00,30.64,30.65,30.58,30.62,22000.0,30.64,30.65,30.58,30.62,22000.0
2006-06-30 11:15:00,30.61,30.62,30.58,30.6,16300.0,30.61,30.62,30.58,30.6,16300.0
2006-06-30 11:20:00,30.59,30.6,30.53,30.57,36300.0,30.59,30.6,30.53,30.57,36300.0
2006-06-30 11:25:00,30.57,30.58,30.53,30.55,23800.0,30.57,30.58,30.53,30.55,23800.0
2006-06-30 11:30:00,30.54,30.66,30.54,30.65,17800.0,30.54,30.66,30.54,30.65,17800.0
2006-06-30 11:35:00,30.64,30.64,30.57,30.63,23400.0,30.64,30.64,30.57,30.63,23400.0
2006-06-30 11:40:00,30.64,30.75,30.64,30.75,46900.0,30.64,30.75,30.64,30.75,46900.0
2006-06-30 11:45:00,30.74,30.78,30.64,30.64,46000.0,30.74,30.78,30.64,30.64,46000.0
2006-06-30 11:50:00,30.65,30.66,30.59,30.65,38800.0,30.65,30.66,30.59,30.65,38800.0
2006-06-30 11:55:00,30.65,30.71,30.65,30.71,25400.0,30.65,30.71,30.65,30.71,25400.0
2006-06-30 12:00:00,30.71,30.72,30.7,30.72,7300.0,30.71,30.72,30.7,30.72,7300.0
2006-06-30 12:05:00,30.73,30.74,30.66,30.72,67400.0,30.73,30.74,30.66,30.72,67400.0
2006-06-30 12:10:00,30.73,30.73,30.68,30.68,70800.0,30.73,30.73,30.68,30.68,70800.0
2006-06-30 12:15:00,30.68,30.69,30.66,30.69,23200.0,30.68,30.69,30.66,30.69,23200.0
2006-06-30 12:20:00,30.68,30.71,30.67,30.7,33400.0,30.68,30.71,30.67,30.7,33400.0
2006-06-30 12:25:00,30.71,30.73,30.69,30.71,24800.0,30.71,30.73,30.69,30.71,24800.0
2006-06-30 12:30:00,30.7,30.71,30.69,30.71,22900.0,30.7,30.71,30.69,30.71,22900.0
2006-06-30 12:35:00,30.7,30.71,30.69,30.7,18300.0,30.7,30.71,30.69,30.7,18300.0
2006-06-30 12:40:00,30.71,30.73,30.69,30.73,22400.0,30.71,30.73,30.69,30.73,22400.0
2006-06-30 12:45:00,30.73,30.73,30.67,30.68,41100.0,30.73,30.73,30.67,30.68,41100.0
2006-06-30 12:50:00,30.68,30.69,30.67,30.67,25600.0,30.68,30.69,30.67,30.67,25600.0
2006-06-30 12:55:00,30.68,30.68,30.62,30.63,17300.0,30.68,30.68,30.62,30.63,17300.0
2006-06-30 13:00:00,30.62,30.64,30.61,30.61,8100.0,30.62,30.64,30.61,30.61,8100.0
2006-06-30 13:05:00,30.6,30.62,30.59,30.61,10300.0,30.6,30.62,30.59,30.61,10300.0
2006-06-30 13:10:00,30.61,30.61,30.52,30.52,17100.0,30.61,30.61,30.52,30.52,17100.0
2006-06-30 13:15:00,30.52,30.58,30.5,30.5,26500.0,30.52,30.58,30.5,30.5,26500.0
2006-06-30 13:20:00,30.52,30.53,30.48,30.5,11600.0,30.52,30.53,30.48,30.5,11600.0
2006-06-30 13:25:00,30.5,30.54,30.5,30.53,7900.0,30.5,30.54,30.5,30.53,7900.0
2006-06-30 13:30:00,30.52,30.54,30.47,30.54,12200.0,30.52,30.54,30.47,30.54,12200.0
2006-06-30 13:35:00,30.54,30.56,30.54,30.54,18800.0,30.54,30.56,30.54,30.54,18800.0
2006-06-30 13:40:00,30.55,30.55,30.52,30.53,5400.0,30.55,30.55,30.52,30.53,5400.0
2006-06-30 13:45:00,30.52,30.57,30.52,30.57,16600.0,30.52,30.57,30.52,30.57,16600.0
2006-06-30 13:50:00,30.56,30.57,30.51,30.52,27400.0,30.56,30.57,30.51,30.52,27400.0
2006-06-30 13:55:00,30.52,30.53,30.49,30.52,21000.0,30.52,30.53,30.49,30.52,21000.0
2006-06-30 14:00:00,30.52,30.56,30.49,30.55,16800.0,30.52,30.56,30.49,30.55,16800.0
2006-06-30 14:05:00,30.56,30.56,30.52,30.53,22200.0,30.56,30.56,30.52,30.53,22200.0
2006-06-30 14:10:00,30.53,30.55,30.5,30.52,15600.0,30.53,30.55,30.5,30.52,15600.0
2006-06-30 14:15:00,30.51,30.51,30.5,30.5,9600.0,30.51,30.51,30.5,30.5,9600.0
2006-06-30 14:20:00,30.5,30.54,30.49,30.53,23600.0,30.5,30.54,30.49,30.53,23600.0
2006-06-30 14:25:00,30.52,30.57,30.52,30.57,23200.0,30.52,30.57,30.52,30.57,23200.0
2006-06-30 14:30:00,30.56,30.57,30.54,30.56,12400.0,30.56,30.57,30.54,30.56,12400.0
2006-06-30 14:35:00,30.56,30.62,30.55,30.59,30400.0,30.56,30.62,30.55,30.59,30400.0
2006-06-30 14:40:00,30.59,30.61,30.57,30.61,19400.0,30.59,30.61,30.57,30.61,19400.0
2006-06-30 14:45:00,30.61,30.64,30.6,30.64,25800.0,30.61,30.64,30.6,30.64,25800.0
2006-06-30 14:50:00,30.64,30.65,30.61,30.65,33800.0,30.64,30.65,30.61,30.65,33800.0
2006-06-30 14:55:00,30.65,30.65,30.6,30.61,25900.0,30.65,30.65,30.6,30.61,25900.0
2006-06-30 15:00:00,30.61,30.61,30.55,30.56,30600.0,30.61,30.61,30.55,30.56,30600.0
2006-06-30 15:05:00,30.56,30.56,30.53,30.53,28600.0,30.56,30.56,30.53,30.53,28600.0
2006-06-30 15:10:00,30.52,30.54,30.46,30.48,47300.0,30.52,30.54,30.46,30.48,47300.0
2006-06-30 15:15:00,30.48,30.53,30.46,30.53,30900.0,30.48,30.53,30.46,30.53,30900.0
2006-06-30 15:20:00,30.52,30.57,30.52,30.52,23400.0,30.52,30.57,30.52,30.52,23400.0
2006-06-30 15:25:00,30.52,30.52,30.49,30.49,27200.0,30.52,30.52,30.49,30.49,27200.0
2006-06-30 15:30:00,30.48,30.49,30.48,30.48,19800.0,30.48,30.49,30.48,30.48,19800.0
2006-06-30 15:35:00,30.48,30.51,30.48,30.48,32600.0,30.48,30.51,30.48,30.48,32600.0
2006-06-30 15:40:00,30.48,30.48,30.33,30.34,77400.0,30.48,30.48,30.33,30.34,77400.0
2006-06-30 15:45:00,30.34,30.45,30.33,30.34,79400.0,30.34,30.45,30.33,30.34,79400.0
2006-06-30 15:50:00,30.34,30.41,30.33,30.4,65200.0,30.34,30.41,30.33,30.4,65200.0
2006-06-30 15:55:00,30.4,30.48,30.38,30.43,157700.0,30.4,30.48,30.38,30.43,157700.0
2006-07-03 09:30:00,30.61,30.78,30.4,30.75,147800.0,30.61,30.78,30.4,30.75,147800.0
2006-07-03 09:35:00,30.75,30.77,30.72,30.76,35700.0,30.75,30.77,30.72,30.76,35700.0
2006-07-03 09:40:00,30.76,30.77,30.71,30.73,72200.0,30.76,30.77,30.71,30.73,72200.0
2006-07-03 09:45:00,30.73,30.75,30.72,30.72,19900.0,30.73,30.75,30.72,30.72,19900.0
2006-07-03 09:50:00,30.73,30.73,30.71,30.71,13300.0,30.73,30.73,30.71,30.71,13300.0
2006-07-03 09:55:00,30.71,30.71,30.59,30.59,18000.0,30.71,30.71,30.59,30.59,18000.0
2006-07-03 10:00:00,30.59,30.59,30.56,30.58,12700.0,30.59,30.59,30.56,30.58,12700.0
2006-07-03 10:05:00,30.59,30.63,30.53,30.56,38100.0,30.59,30.63,30.53,30.56,38100.0
2006-07-03 10:10:00,30.57,30.57,30.5,30.53,13300.0,30.57,30.57,30.5,30.53,13300.0
2006-07-03 10:15:00,30.55,30.58,30.53,30.57,13700.0,30.55,30.58,30.53,30.57,13700.0
2006-07-03 10:20:00,30.57,30.63,30.56,30.63,27600.0,30.57,30.63,30.56,30.63,27600.0
2006-07-03 10:25:00,30.64,30.65,30.63,30.64,10100.0,30.64,30.65,30.63,30.64,10100.0
2006-07-03 10:30:00,30.65,30.65,30.64,30.64,26000.0,30.65,30.65,30.64,30.64,26000.0
2006-07-03 10:35:00,30.65,30.65,30.63,30.64,22000.0,30.65,30.65,30.63,30.64,22000.0
2006-07-03 10:40:00,30.65,30.65,30.62,30.63,18100.0,30.65,30.65,30.62,30.63,18100.0
2006-07-03 10:45:00,30.63,30.63,30.6,30.61,11200.0,30.63,30.63,30.6,30.61,11200.0
2006-07-03 10:50:00,30.61,30.62,30.6,30.62,9600.0,30.61,30.62,30.6,30.62,9600.0
2006-07-03 10:55:00,30.61,30.62,30.59,30.59,21900.0,30.61,30.62,30.59,30.59,21900.0
2006-07-03 11:00:00,30.6,30.61,30.59,30.61,19300.0,30.6,30.61,30.59,30.61,19300.0
2006-07-03 11:05:00,30.61,30.61,30.56,30.56,20900.0,30.61,30.61,30.56,30.56,20900.0
2006-07-03 11:10:00,30.56,30.58,30.54,30.58,27500.0,30.56,30.58,30.54,30.58,27500.0
2006-07-03 11:15:00,30.59,30.6,30.58,30.59,6300.0,30.59,30.6,30.58,30.59,6300.0
2006-07-03 11:20:00,30.59,30.59,30.54,30.54,16500.0,30.59,30.59,30.54,30.54,16500.0
2006-07-03 11:25:00,30.54,30.55,30.53,30.53,16500.0,30.54,30.55,30.53,30.53,16500.0
2006-07-03 11:30:00,30.53,30.55,30.53,30.54,14000.0,30.53,30.55,30.53,30.54,14000.0
2006-07-03 11:35:00,30.53,30.54,30.5,30.52,22700.0,30.53,30.54,30.5,30.52,22700.0
2006-07-03 11:40:00,30.52,30.58,30.52,30.56,27300.0,30.52,30.58,30.52,30.56,27300.0
2006-07-03 11:45:00,30.56,30.57,30.55,30.55,24700.0,30.56,30.57,30.55,30.55,24700.0
2006-07-03 11:50:00,30.56,30.57,30.56,30.57,16300.0,30.56,30.57,30.56,30.57,16300.0
2006-07-03 11:55:00,30.57,30.59,30.57,30.59,13800.0,30.57,30.59,30.57,30.59,13800.0
2006-07-03 12:00:00,30.59,30.68,30.58,30.68,25700.0,30.59,30.68,30.58,30.68,25700.0
2006-07-03 12:05:00,30.67,30.68,30.66,30.67,19800.0,30.67,30.68,30.66,30.67,19800.0
2006-07-03 12:10:00,30.66,30.68,30.64,30.64,15800.0,30.66,30.68,30.64,30.64,15800.0
2006-07-03 12:15:00,30.64,30.64,30.63,30.63,11400.0,30.64,30.64,30.63,30.63,11400.0
2006-07-03 12:20:00,30.64,30.64,30.62,30.63,44700.0,30.64,30.64,30.62,30.63,44700.0
2006-07-03 12:25:00,30.63,30.64,30.62,30.62,28100.0,30.63,30.64,30.62,30.62,28100.0
2006-07-03 12:30:00,30.63,30.65,30.62,30.65,46600.0,30.63,30.65,30.62,30.65,46600.0
2006-07-03 12:35:00,30.65,30.69,30.64,30.69,32800.0,30.65,30.69,30.64,30.69,32800.0
2006-07-03 12:40:00,30.68,30.69,30.66,30.66,16800.0,30.68,30.69,30.66,30.66,16800.0
2006-07-03 12:45:00,30.66,30.67,30.63,30.66,22500.0,30.66,30.67,30.63,30.66,22500.0
2006-07-03 12:50:00,30.65,30.66,30.64,30.65,32700.0,30.65,30.66,30.64,30.65,32700.0
2006-07-03 12:55:00,30.64,30.68,30.64,30.65,62500.0,30.64,30.68,30.64,30.65,62500.0
2006-07-05 09:30:00,30.31,30.51,30.21,30.27,234700.0,30.31,30.51,30.21,30.27,234700.0
2006-07-05 09:35:00,30.28,30.35,30.2,30.35,42800.0,30.28,30.35,30.2,30.35,42800.0
2006-07-05 09:40:00,30.35,30.35,30.21,30.23,50400.0,30.35,30.35,30.21,30.23,50400.0
2006-07-05 09:45:00,30.24,30.3,30.18,30.26,63100.0,30.24,30.3,30.18,30.26,63100.0
2006-07-05 09:50:00,30.26,30.26,30.17,30.19,41900.0,30.26,30.26,30.17,30.19,41900.0
2006-07-05 09:55:00,30.18,30.22,30.05,30.16,49600.0,30.18,30.22,30.05,30.16,49600.0
2006-07-05 10:00:00,30.16,30.17,30.1,30.1,32400.0,30.16,30.17,30.1,30.1,32400.0
2006-07-05 10:05:00,30.1,30.11,29.98,29.98,56800.0,30.1,30.11,29.98,29.98,56800.0
2006-07-05 10:10:00,29.99,30.11,29.95,30.03,60000.0,29.99,30.11,29.95,30.03,60000.0
2006-07-05 10:15:00,30.03,30.05,29.99,29.99,41500.0,30.03,30.05,29.99,29.99,41500.0
2006-07-05 10:20:00,29.98,29.99,29.95,29.95,26600.0,29.98,29.99,29.95,29.95,26600.0
2006-07-05 10:25:00,29.95,29.96,29.91,29.91,73900.0,29.95,29.96,29.91,29.91,73900.0
2006-07-05 10:30:00,29.92,29.98,29.91,29.91,53700.0,29.92,29.98,29.91,29.91,53700.0
2006-07-05 10:35:00,29.91,29.92,29.87,29.88,45900.0,29.91,29.92,29.87,29.88,45900.0
2006-07-05 10:40:00,29.87,29.89,29.84,29.84,50600.0,29.87,29.89,29.84,29.84,50600.0
2006-07-05 10:45:00,29.84,29.84,29.75,29.76,70800.0,29.84,29.84,29.75,29.76,70800.0
2006-07-05 10:50:00,29.76,29.76,29.69,29.71,39600.0,29.76,29.76,29.69,29.71,39600.0
2006-07-05 10:55:00,29.71,29.86,29.69,29.83,111000.0,29.71,29.86,29.69,29.83,111000.0
2006-07-05 11:00:00,29.83,29.83,29.71,29.71,62200.0,29.83,29.83,29.71,29.71,62200.0
2006-07-05 11:05:00,29.71,29.72,29.65,29.66,53600.0,29.71,29.72,29.65,29.66,53600.0
2006-07-05 11:10:00,29.66,29.69,29.63,29.69,38600.0,29.66,29.69,29.63,29.69,38600.0
2006-07-05 11:15:00,29.69,29.7,29.54,29.56,72200.0,29.69,29.7,29.54,29.56,72200.0
2006-07-05 11:20:00,29.56,29.58,29.55,29.56,94200.0,29.56,29.58,29.55,29.56,94200.0
2006-07-05 11:25:00,29.57,29.58,29.54,29.57,80700.0,29.57,29.58,29.54,29.57,80700.0
2006-07-05 11:30:00,29.56,29.57,29.54,29.56,31100.0,29.56,29.57,29.54,29.56,31100.0
2006-07-05 11:35:00,29.57,29.59,29.56,29.58,31400.0,29.57,29.59,29.56,29.58,31400.0
2006-07-05 11:40:00,29.57,29.58,29.55,29.56,26600.0,29.57,29.58,29.55,29.56,26600.0
2006-07-05 11:45:00,29.56,29.57,29.55,29.57,20700.0,29.56,29.57,29.55,29.57,20700.0
2006-07-05 11:50:00,29.57,29.57,29.56,29.57,47200.0,29.57,29.57,29.56,29.57,47200.0
2006-07-05 11:55:00,29.57,29.7,29.56,29.68,86800.0,29.57,29.7,29.56,29.68,86800.0
2006-07-05 12:00:00,29.68,29.7,29.65,29.68,60900.0,29.68,29.7,29.65,29.68,60900.0
2006-07-05 12:05:00,29.69,29.71,29.69,29.7,43300.0,29.69,29.71,29.69,29.7,43300.0
2006-07-05 12:10:00,29.69,29.7,29.69,29.69,23000.0,29.69,29.7,29.69,29.69,23000.0
2006-07-05 12:15:00,29.7,29.7,29.68,29.68,22100.0,29.7,29.7,29.68,29.68,22100.0
2006-07-05 12:20:00,29.69,29.69,29.68,29.69,17600.0,29.69,29.69,29.68,29.69,17600.0
2006-07-05 12:25:00,29.69,29.69,29.67,29.67,23500.0,29.69,29.69,29.67,29.67,23500.0
2006-07-05 12:30:00,29.67,29.68,29.64,29.64,36200.0,29.67,29.68,29.64,29.64,36200.0
2006-07-05 12:35:00,29.64,29.76,29.64,29.75,85300.0,29.64,29.76,29.64,29.75,85300.0
2006-07-05 12:40:00,29.76,29.76,29.75,29.76,16100.0,29.76,29.76,29.75,29.76,16100.0
2006-07-05 12:45:00,29.76,29.79,29.75,29.79,105900.0,29.76,29.79,29.75,29.79,105900.0
2006-07-05 12:50:00,29.79,29.83,29.78,29.83,39200.0,29.79,29.83,29.78,29.83,39200.0
2006-07-05 12:55:00,29.82,29.83,29.8,29.8,21200.0,29.82,29.83,29.8,29.8,21200.0
2006-07-05 13:00:00,29.8,29.82,29.8,29.81,25400.0,29.8,29.82,29.8,29.81,25400.0
2006-07-05 13:05:00,29.82,29.82,29.79,29.79,21100.0,29.82,29.82,29.79,29.79,21100.0
2006-07-05 13:10:00,29.78,29.88,29.78,29.87,46400.0,29.78,29.88,29.78,29.87,46400.0
2006-07-05 13:15:00,29.88,29.9,29.86,29.89,23800.0,29.88,29.9,29.86,29.89,23800.0
2006-07-05 13:20:00,29.9,29.9,29.89,29.9,18100.0,29.9,29.9,29.89,29.9,18100.0
2006-07-05 13:25:00,29.9,29.9,29.89,29.89,17900.0,29.9,29.9,29.89,29.89,17900.0
2006-07-05 13:30:00,29.88,29.91,29.88,29.88,17800.0,29.88,29.91,29.88,29.88,17800.0
2006-07-05 13:35:00,29.89,29.91,29.89,29.91,27400.0,29.89,29.91,29.89,29.91,27400.0
2006-07-05 13:40:00,29.91,29.94,29.89,29.89,52700.0,29.91,29.94,29.89,29.89,52700.0
2006-07-05 13:45:00,29.89,29.9,29.84,29.86,40200.0,29.89,29.9,29.84,29.86,40200.0
2006-07-05 13:50:00,29.86,29.86,29.83,29.83,40800.0,29.86,29.86,29.83,29.83,40800.0
2006-07-05 13:55:00,29.82,29.83,29.76,29.83,46400.0,29.82,29.83,29.76,29.83,46400.0
2006-07-05 14:00:00,29.82,29.83,29.8,29.82,34300.0,29.82,29.83,29.8,29.82,34300.0
2006-07-05 14:05:00,29.82,29.82,29.8,29.8,19400.0,29.82,29.82,29.8,29.8,19400.0
2006-07-05 14:10:00,29.81,29.81,29.79,29.8,53400.0,29.81,29.81,29.79,29.8,53400.0
2006-07-05 14:15:00,29.8,29.81,29.79,29.8,25100.0,29.8,29.81,29.79,29.8,25100.0
2006-07-05 14:20:00,29.8,29.81,29.8,29.8,24200.0,29.8,29.81,29.8,29.8,24200.0
2006-07-05 14:25:00,29.8,29.81,29.8,29.81,24100.0,29.8,29.81,29.8,29.81,24100.0
2006-07-05 14:30:00,29.8,29.84,29.8,29.84,31800.0,29.8,29.84,29.8,29.84,31800.0
2006-07-05 14:35:00,29.84,29.88,29.8,29.81,63000.0,29.84,29.88,29.8,29.81,63000.0
2006-07-05 14:40:00,29.81,29.9,29.81,29.87,38800.0,29.81,29.9,29.81,29.87,38800.0
2006-07-05 14:45:00,29.88,29.88,29.82,29.83,26400.0,29.88,29.88,29.82,29.83,26400.0
2006-07-05 14:50:00,29.82,29.83,29.8,29.8,27900.0,29.82,29.83,29.8,29.8,27900.0
2006-07-05 14:55:00,29.8,29.84,29.8,29.82,47900.0,29.8,29.84,29.8,29.82,47900.0
2006-07-05 15:00:00,29.82,29.86,29.81,29.85,100300.0,29.82,29.86,29.81,29.85,100300.0
2006-07-05 15:05:00,29.86,29.86,29.83,29.83,52400.0,29.86,29.86,29.83,29.83,52400.0
2006-07-05 15:10:00,29.82,29.85,29.77,29.77,53000.0,29.82,29.85,29.77,29.77,53000.0
2006-07-05 15:15:00,29.78,29.79,29.72,29.74,56100.0,29.78,29.79,29.72,29.74,56100.0
2006-07-05 15:20:00,29.75,29.81,29.74,29.81,37700.0,29.75,29.81,29.74,29.81,37700.0
2006-07-05 15:25:00,29.81,29.83,29.8,29.83,55700.0,29.81,29.83,29.8,29.83,55700.0
2006-07-05 15:30:00,29.83,29.84,29.79,29.82,85700.0,29.83,29.84,29.79,29.82,85700.0
2006-07-05 15:35:00,29.82,29.91,29.79,29.86,104000.0,29.82,29.91,29.79,29.86,104000.0
2006-07-05 15:40:00,29.87,29.9,29.84,29.9,103400.0,29.87,29.9,29.84,29.9,103400.0
2006-07-05 15:45:00,29.9,29.99,29.89,29.95,112200.0,29.9,29.99,29.89,29.95,112200.0
2006-07-05 15:50:00,29.96,29.98,29.88,29.89,174700.0,29.96,29.98,29.88,29.89,174700.0
2006-07-05 15:55:00,29.89,29.9,29.83,29.83,211300.0,29.89,29.9,29.83,29.83,211300.0
2006-07-06 09:30:00,29.81,29.96,29.81,29.88,89700.0,29.81,29.96,29.81,29.88,89700.0
2006-07-06 09:35:00,29.87,29.87,29.74,29.75,21400.0,29.87,29.87,29.74,29.75,21400.0
2006-07-06 09:40:00,29.75,29.8,29.74,29.76,11200.0,29.75,29.8,29.74,29.76,11200.0
2006-07-06 09:45:00,29.76,29.84,29.74,29.74,14400.0,29.76,29.84,29.74,29.74,14400.0
2006-07-06 09:50:00,29.74,29.89,29.7,29.72,27700.0,29.74,29.89,29.7,29.72,27700.0
2006-07-06 09:55:00,29.73,29.75,29.72,29.75,10000.0,29.73,29.75,29.72,29.75,10000.0
2006-07-06 10:00:00,29.75,29.89,29.75,29.84,31000.0,29.75,29.89,29.75,29.84,31000.0
2006-07-06 10:05:00,29.84,29.93,29.81,29.92,17700.0,29.84,29.93,29.81,29.92,17700.0
2006-07-06 10:10:00,29.91,29.91,29.76,29.76,29800.0,29.91,29.91,29.76,29.76,29800.0
2006-07-06 10:15:00,29.76,29.85,29.76,29.8,13500.0,29.76,29.85,29.76,29.8,13500.0
2006-07-06 10:20:00,29.8,29.96,29.8,29.93,26900.0,29.8,29.96,29.8,29.93,26900.0
2006-07-06 10:25:00,29.93,30.05,29.92,30.0,56000.0,29.93,30.05,29.92,30.0,56000.0
2006-07-06 10:30:00,30.0,30.04,29.97,30.03,32700.0,30.0,30.04,29.97,30.03,32700.0
2006-07-06 10:35:00,30.03,30.03,30.0,30.03,25400.0,30.03,30.03,30.0,30.03,25400.0
2006-07-06 10:40:00,30.03,30.04,30.0,30.01,14400.0,30.03,30.04,30.0,30.01,14400.0
2006-07-06 10:45:00,30.0,30.01,29.85,29.85,37600.0,30.0,30.01,29.85,29.85,37600.0
2006-07-06 10:50:00,29.86,29.86,29.76,29.77,26200.0,29.86,29.86,29.76,29.77,26200.0
2006-07-06 10:55:00,29.77,29.84,29.77,29.79,18200.0,29.77,29.84,29.77,29.79,18200.0
2006-07-06 11:00:00,29.8,29.83,29.78,29.8,17300.0,29.8,29.83,29.78,29.8,17300.0
2006-07-06 11:05:00,29.8,29.83,29.78,29.79,11100.0,29.8,29.83,29.78,29.79,11100.0
2006-07-06 11:10:00,29.79,29.84,29.78,29.84,10800.0,29.79,29.84,29.78,29.84,10800.0
2006-07-06 11:15:00,29.84,29.92,29.84,29.86,27500.0,29.84,29.92,29.84,29.86,27500.0
2006-07-06 11:20:00,29.87,29.87,29.83,29.84,18600.0,29.87,29.87,29.83,29.84,18600.0
2006-07-06 11:25:00,29.84,29.93,29.84,29.9,27300.0,29.84,29.93,29.84,29.9,27300.0
2006-07-06 11:30:00,29.9,29.91,29.8,29.8,34800.0,29.9,29.91,29.8,29.8,34800.0
2006-07-06 11:35:00,29.82,29.83,29.79,29.8,12100.0,29.82,29.83,29.79,29.8,12100.0
2006-07-06 11:40:00,29.8,29.81,29.8,29.8,13200.0,29.8,29.81,29.8,29.8,13200.0
2006-07-06 11:45:00,29.8,29.81,29.79,29.8,15500.0,29.8,29.81,29.79,29.8,15500.0
2006-07-06 11:50:00,29.8,29.81,29.76,29.76,28700.0,29.8,29.81,29.76,29.76,28700.0
2006-07-06 11:55:00,29.76,29.76,29.71,29.71,13000.0,29.76,29.76,29.71,29.71,13000.0
2006-07-06 12:00:00,29.72,29.72,29.7,29.7,29600.0,29.72,29.72,29.7,29.7,29600.0
2006-07-06 12:05:00,29.71,29.71,29.7,29.71,6400.0,29.71,29.71,29.7,29.71,6400.0
2006-07-06 12:10:00,29.71,29.71,29.7,29.71,17200.0,29.71,29.71,29.7,29.71,17200.0
2006-07-06 12:15:00,29.7,29.71,29.56,29.63,45500.0,29.7,29.71,29.56,29.63,45500.0
2006-07-06 12:20:00,29.64,29.64,29.57,29.62,22100.0,29.64,29.64,29.57,29.62,22100.0
2006-07-06 12:25:00,29.61,29.61,29.56,29.56,13500.0,29.61,29.61,29.56,29.56,13500.0
2006-07-06 12:30:00,29.55,29.57,29.54,29.54,30000.0,29.55,29.57,29.54,29.54,30000.0
2006-07-06 12:35:00,29.54,29.6,29.54,29.54,27400.0,29.54,29.6,29.54,29.54,27400.0
2006-07-06 12:40:00,29.54,29.54,29.47,29.47,30400.0,29.54,29.54,29.47,29.47,30400.0
2006-07-06 12:45:00,29.47,29.47,29.36,29.39,43600.0,29.47,29.47,29.36,29.39,43600.0
2006-07-06 12:50:00,29.4,29.52,29.39,29.5,31400.0,29.4,29.52,29.39,29.5,31400.0
2006-07-06 12:55:00,29.51,29.51,29.45,29.47,9900.0,29.51,29.51,29.45,29.47,9900.0
2006-07-06 13:00:00,29.48,29.51,29.48,29.5,20200.0,29.48,29.51,29.48,29.5,20200.0
2006-07-06 13:05:00,29.5,29.57,29.5,29.57,16900.0,29.5,29.57,29.5,29.57,16900.0
2006-07-06 13:10:00,29.58,29.63,29.54,29.54,17300.0,29.58,29.63,29.54,29.54,17300.0
2006-07-06 13:15:00,29.53,29.57,29.53,29.56,11400.0,29.53,29.57,29.53,29.56,11400.0
2006-07-06 13:20:00,29.56,29.57,29.55,29.55,7800.0,29.56,29.57,29.55,29.55,7800.0
2006-07-06 13:25:00,29.55,29.56,29.54,29.55,10300.0,29.55,29.56,29.54,29.55,10300.0
2006-07-06 13:30:00,29.55,29.55,29.53,29.54,8200.0,29.55,29.55,29.53,29.54,8200.0
2006-07-06 13:35:00,29.53,29.54,29.53,29.53,11100.0,29.53,29.54,29.53,29.53,11100.0
2006-07-06 13:40:00,29.53,29.57,29.51,29.53,15600.0,29.53,29.57,29.51,29.53,15600.0
2006-07-06 13:45:00,29.52,29.56,29.51,29.54,10400.0,29.52,29.56,29.51,29.54,10400.0
2006-07-06 13:50:00,29.55,29.56,29.53,29.54,23400.0,29.55,29.56,29.53,29.54,23400.0
2006-07-06 13:55:00,29.53,29.53,29.51,29.51,14800.0,29.53,29.53,29.51,29.51,14800.0
2006-07-06 14:00:00,29.5,29.5,29.45,29.46,21100.0,29.5,29.5,29.45,29.46,21100.0
2006-07-06 14:05:00,29.46,29.46,29.44,29.46,11900.0,29.46,29.46,29.44,29.46,11900.0
2006-07-06 14:10:00,29.45,29.46,29.39,29.41,29600.0,29.45,29.46,29.39,29.41,29600.0
2006-07-06 14:15:00,29.41,29.41,29.36,29.36,28600.0,29.41,29.41,29.36,29.36,28600.0
2006-07-06 14:20:00,29.36,29.36,29.33,29.33,65100.0,29.36,29.36,29.33,29.33,65100.0
2006-07-06 14:25:00,29.34,29.34,29.32,29.34,24400.0,29.34,29.34,29.32,29.34,24400.0
2006-07-06 14:30:00,29.33,29.34,29.28,29.29,41000.0,29.33,29.34,29.28,29.29,41000.0
2006-07-06 14:35:00,29.29,29.35,29.27,29.35,34000.0,29.29,29.35,29.27,29.35,34000.0
2006-07-06 14:40:00,29.35,29.36,29.33,29.33,25600.0,29.35,29.36,29.33,29.33,25600.0
2006-07-06 14:45:00,29.33,29.36,29.33,29.35,18400.0,29.33,29.36,29.33,29.35,18400.0
2006-07-06 14:50:00,29.35,29.39,29.35,29.39,12600.0,29.35,29.39,29.35,29.39,12600.0
2006-07-06 14:55:00,29.39,29.43,29.39,29.41,14700.0,29.39,29.43,29.39,29.41,14700.0
2006-07-06 15:00:00,29.41,29.43,29.41,29.43,27500.0,29.41,29.43,29.41,29.43,27500.0
2006-07-06 15:05:00,29.43,29.45,29.43,29.45,23600.0,29.43,29.45,29.43,29.45,23600.0
2006-07-06 15:10:00,29.44,29.47,29.43,29.47,30700.0,29.44,29.47,29.43,29.47,30700.0
2006-07-06 15:15:00,29.46,29.47,29.44,29.44,17000.0,29.46,29.47,29.44,29.44,17000.0
2006-07-06 15:20:00,29.43,29.44,29.4,29.43,31800.0,29.43,29.44,29.4,29.43,31800.0
2006-07-06 15:25:00,29.44,29.45,29.42,29.42,24000.0,29.44,29.45,29.42,29.42,24000.0
2006-07-06 15:30:00,29.43,29.43,29.37,29.42,28500.0,29.43,29.43,29.37,29.42,28500.0
2006-07-06 15:35:00,29.42,29.5,29.42,29.5,50300.0,29.42,29.5,29.42,29.5,50300.0
2006-07-06 15:40:00,29.5,29.56,29.5,29.56,25100.0,29.5,29.56,29.5,29.56,25100.0
2006-07-06 15:45:00,29.56,29.56,29.53,29.56,40400.0,29.56,29.56,29.53,29.56,40400.0
2006-07-06 15:50:00,29.56,29.64,29.56,29.61,137200.0,29.56,29.64,29.56,29.61,137200.0
2006-07-06 15:55:00,29.61,29.62,29.54,29.56,141600.0,29.61,29.62,29.54,29.56,141600.0
2006-07-07 09:30:00,29.28,29.43,29.12,29.14,196800.0,29.28,29.43,29.12,29.14,196800.0
2006-07-07 09:35:00,29.14,29.14,29.07,29.08,54000.0,29.14,29.14,29.07,29.08,54000.0
2006-07-07 09:40:00,29.08,29.16,29.08,29.12,65000.0,29.08,29.16,29.08,29.12,65000.0
2006-07-07 09:45:00,29.12,29.14,29.02,29.1,64700.0,29.12,29.14,29.02,29.1,64700.0
2006-07-07 09:50:00,29.1,29.13,29.0,29.05,43000.0,29.1,29.13,29.0,29.05,43000.0
2006-07-07 09:55:00,29.05,29.14,29.03,29.12,32700.0,29.05,29.14,29.03,29.12,32700.0
2006-07-07 10:00:00,29.12,29.13,29.0,29.02,52000.0,29.12,29.13,29.0,29.02,52000.0
2006-07-07 10:05:00,29.01,29.04,28.94,28.99,80600.0,29.01,29.04,28.94,28.99,80600.0
2006-07-07 10:10:00,29.0,29.13,28.97,29.13,85800.0,29.0,29.13,28.97,29.13,85800.0
2006-07-07 10:15:00,29.14,29.14,29.02,29.1,68200.0,29.14,29.14,29.02,29.1,68200.0
2006-07-07 10:20:00,29.11,29.19,29.05,29.06,39800.0,29.11,29.19,29.05,29.06,39800.0
2006-07-07 10:25:00,29.06,29.13,29.06,29.09,18200.0,29.06,29.13,29.06,29.09,18200.0
2006-07-07 10:30:00,29.09,29.13,29.06,29.08,24300.0,29.09,29.13,29.06,29.08,24300.0
2006-07-07 10:35:00,29.08,29.14,29.04,29.14,46300.0,29.08,29.14,29.04,29.14,46300.0
2006-07-07 10:40:00,29.15,29.15,29.12,29.13,31000.0,29.15,29.15,29.12,29.13,31000.0
2006-07-07 10:45:00,29.12,29.26,29.1,29.26,52100.0,29.12,29.26,29.1,29.26,52100.0
2006-07-07 10:50:00,29.26,29.3,29.26,29.26,40500.0,29.26,29.3,29.26,29.26,40500.0
2006-07-07 10:55:00,29.26,29.28,29.23,29.24,36500.0,29.26,29.28,29.23,29.24,36500.0
2006-07-07 11:00:00,29.23,29.24,29.1,29.12,47100.0,29.23,29.24,29.1,29.12,47100.0
2006-07-07 11:05:00,29.12,29.16,29.11,29.12,37700.0,29.12,29.16,29.11,29.12,37700.0
2006-07-07 11:10:00,29.13,29.15,29.12,29.14,55300.0,29.13,29.15,29.12,29.14,55300.0
2006-07-07 11:15:00,29.15,29.24,29.15,29.24,15200.0,29.15,29.24,29.15,29.24,15200.0
2006-07-07 11:20:00,29.24,29.24,29.2,29.21,26700.0,29.24,29.24,29.2,29.21,26700.0
2006-07-07 11:25:00,29.22,29.22,29.2,29.22,8400.0,29.22,29.22,29.2,29.22,8400.0
2006-07-07 11:30:00,29.21,29.28,29.19,29.25,46400.0,29.21,29.28,29.19,29.25,46400.0
2006-07-07 11:35:00,29.26,29.29,29.25,29.29,36600.0,29.26,29.29,29.25,29.29,36600.0
2006-07-07 11:40:00,29.28,29.32,29.28,29.31,27700.0,29.28,29.32,29.28,29.31,27700.0
2006-07-07 11:45:00,29.32,29.35,29.3,29.35,16400.0,29.32,29.35,29.3,29.35,16400.0
2006-07-07 11:50:00,29.34,29.37,29.34,29.36,15900.0,29.34,29.37,29.34,29.36,15900.0
2006-07-07 11:55:00,29.36,29.37,29.3,29.31,30500.0,29.36,29.37,29.3,29.31,30500.0
2006-07-07 12:00:00,29.31,29.34,29.3,29.3,8300.0,29.31,29.34,29.3,29.3,8300.0
2006-07-07 12:05:00,29.3,29.31,29.3,29.31,27000.0,29.3,29.31,29.3,29.31,27000.0
2006-07-07 12:10:00,29.3,29.33,29.3,29.31,24300.0,29.3,29.33,29.3,29.31,24300.0
2006-07-07 12:15:00,29.31,29.33,29.3,29.32,11300.0,29.31,29.33,29.3,29.32,11300.0
2006-07-07 12:20:00,29.33,29.4,29.33,29.39,27500.0,29.33,29.4,29.33,29.39,27500.0
2006-07-07 12:25:00,29.39,29.45,29.39,29.45,16700.0,29.39,29.45,29.39,29.45,16700.0
2006-07-07 12:30:00,29.44,29.51,29.44,29.5,43700.0,29.44,29.51,29.44,29.5,43700.0
2006-07-07 12:35:00,29.5,29.59,29.5,29.59,52300.0,29.5,29.59,29.5,29.59,52300.0
2006-07-07 12:40:00,29.58,29.62,29.55,29.61,53500.0,29.58,29.62,29.55,29.61,53500.0
2006-07-07 12:45:00,29.6,29.66,29.6,29.6,30600.0,29.6,29.66,29.6,29.6,30600.0
2006-07-07 12:50:00,29.6,29.61,29.57,29.57,27700.0,29.6,29.61,29.57,29.57,27700.0
2006-07-07 12:55:00,29.57,29.57,29.46,29.52,36100.0,29.57,29.57,29.46,29.52,36100.0
2006-07-07 13:00:00,29.53,29.55,29.42,29.44,38100.0,29.53,29.55,29.42,29.44,38100.0
2006-07-07 13:05:00,29.44,29.47,29.43,29.44,17500.0,29.44,29.47,29.43,29.44,17500.0
2006-07-07 13:10:00,29.44,29.45,29.32,29.38,35100.0,29.44,29.45,29.32,29.38,35100.0
2006-07-07 13:15:00,29.39,29.41,29.3,29.32,30400.0,29.39,29.41,29.3,29.32,30400.0
2006-07-07 13:20:00,29.33,29.42,29.32,29.42,36100.0,29.33,29.42,29.32,29.42,36100.0
2006-07-07 13:25:00,29.41,29.43,29.4,29.42,20000.0,29.41,29.43,29.4,29.42,20000.0
2006-07-07 13:30:00,29.43,29.45,29.42,29.44,26300.0,29.43,29.45,29.42,29.44,26300.0
2006-07-07 13:35:00,29.44,29.47,29.44,29.44,25600.0,29.44,29.47,29.44,29.44,25600.0
2006-07-07 13:40:00,29.43,29.44,29.42,29.43,31700.0,29.43,29.44,29.42,29.43,31700.0
2006-07-07 13:45:00,29.43,29.46,29.43,29.44,22800.0,29.43,29.46,29.43,29.44,22800.0
2006-07-07 13:50:00,29.44,29.44,29.42,29.42,25400.0,29.44,29.44,29.42,29.42,25400.0
2006-07-07 13:55:00,29.42,29.43,29.4,29.41,39300.0,29.42,29.43,29.4,29.41,39300.0
2006-07-07 14:00:00,29.41,29.45,29.4,29.45,42700.0,29.41,29.45,29.4,29.45,42700.0
2006-07-07 14:05:00,29.45,29.45,29.43,29.44,18500.0,29.45,29.45,29.43,29.44,18500.0
2006-07-07 14:10:00,29.44,29.49,29.43,29.49,38500.0,29.44,29.49,29.43,29.49,38500.0
2006-07-07 14:15:00,29.48,29.49,29.42,29.42,26800.0,29.48,29.49,29.42,29.42,26800.0
2006-07-07 14:20:00,29.42,29.47,29.41,29.47,28500.0,29.42,29.47,29.41,29.47,28500.0
2006-07-07 14:25:00,29.46,29.47,29.42,29.44,39100.0,29.46,29.47,29.42,29.44,39100.0
2006-07-07 14:30:00,29.43,29.47,29.42,29.46,87800.0,29.43,29.47,29.42,29.46,87800.0
2006-07-07 14:35:00,29.47,29.48,29.4,29.4,95900.0,29.47,29.48,29.4,29.4,95900.0
2006-07-07 14:40:00,29.4,29.41,29.29,29.33,73700.0,29.4,29.41,29.29,29.33,73700.0
2006-07-07 14:45:00,29.32,29.35,29.29,29.32,69200.0,29.32,29.35,29.29,29.32,69200.0
2006-07-07 14:50:00,29.32,29.36,29.28,29.28,108400.0,29.32,29.36,29.28,29.28,108400.0
2006-07-07 14:55:00,29.28,29.28,29.13,29.27,103800.0,29.28,29.28,29.13,29.27,103800.0
2006-07-07 15:00:00,29.27,29.29,29.24,29.24,105000.0,29.27,29.29,29.24,29.24,105000.0
2006-07-07 15:05:00,29.24,29.33,29.24,29.31,62800.0,29.24,29.33,29.24,29.31,62800.0
2006-07-07 15:10:00,29.3,29.35,29.28,29.33,69400.0,29.3,29.35,29.28,29.33,69400.0
2006-07-07 15:15:00,29.33,29.35,29.3,29.31,41200.0,29.33,29.35,29.3,29.31,41200.0
2006-07-07 15:20:00,29.32,29.32,29.28,29.29,90700.0,29.32,29.32,29.28,29.29,90700.0
2006-07-07 15:25:00,29.29,29.36,29.29,29.35,40000.0,29.29,29.36,29.29,29.35,40000.0
2006-07-07 15:30:00,29.35,29.39,29.35,29.38,39200.0,29.35,29.39,29.35,29.38,39200.0
2006-07-07 15:35:00,29.38,29.38,29.31,29.32,36500.0,29.38,29.38,29.31,29.32,36500.0
2006-07-07 15:40:00,29.32,29.36,29.31,29.36,75500.0,29.32,29.36,29.31,29.36,75500.0
2006-07-07 15:45:00,29.36,29.37,29.33,29.33,57500.0,29.36,29.37,29.33,29.33,57500.0
2006-07-07 15:50:00,29.34,29.43,29.34,29.39,103600.0,29.34,29.43,29.34,29.39,103600.0
2006-07-07 15:55:00,29.38,29.43,29.38,29.41,109400.0,29.38,29.43,29.38,29.41,109400.0
2006-07-10 09:30:00,29.54,29.59,29.37,29.47,106900.0,29.54,29.59,29.37,29.47,106900.0
2006-07-10 09:35:00,29.47,29.59,29.37,29.57,30200.0,29.47,29.59,29.37,29.57,30200.0
2006-07-10 09:40:00,29.58,29.7,29.57,29.69,49200.0,29.58,29.7,29.57,29.69,49200.0
2006-07-10 09:45:00,29.69,29.69,29.6,29.6,29300.0,29.69,29.69,29.6,29.6,29300.0
2006-07-10 09:50:00,29.61,29.68,29.59,29.6,36200.0,29.61,29.68,29.59,29.6,36200.0
2006-07-10 09:55:00,29.59,29.7,29.56,29.64,51000.0,29.59,29.7,29.56,29.64,51000.0
2006-07-10 10:00:00,29.66,29.7,29.63,29.63,62100.0,29.66,29.7,29.63,29.63,62100.0
2006-07-10 10:05:00,29.63,29.74,29.62,29.74,54200.0,29.63,29.74,29.62,29.74,54200.0
2006-07-10 10:10:00,29.74,29.79,29.59,29.59,50000.0,29.74,29.79,29.59,29.59,50000.0
2006-07-10 10:15:00,29.6,29.6,29.52,29.53,21800.0,29.6,29.6,29.52,29.53,21800.0
2006-07-10 10:20:00,29.53,29.58,29.47,29.48,43500.0,29.53,29.58,29.47,29.48,43500.0
2006-07-10 10:25:00,29.48,29.55,29.47,29.53,27600.0,29.48,29.55,29.47,29.53,27600.0
2006-07-10 10:30:00,29.54,29.61,29.48,29.5,49100.0,29.54,29.61,29.48,29.5,49100.0
2006-07-10 10:35:00,29.5,29.62,29.48,29.57,54800.0,29.5,29.62,29.48,29.57,54800.0
2006-07-10 10:40:00,29.56,29.66,29.56,29.64,37600.0,29.56,29.66,29.56,29.64,37600.0
2006-07-10 10:45:00,29.65,29.68,29.6,29.67,40000.0,29.65,29.68,29.6,29.67,40000.0
2006-07-10 10:50:00,29.67,29.77,29.66,29.76,37000.0,29.67,29.77,29.66,29.76,37000.0
2006-07-10 10:55:00,29.77,29.8,29.72,29.72,28000.0,29.77,29.8,29.72,29.72,28000.0
2006-07-10 11:00:00,29.73,29.73,29.68,29.7,26200.0,29.73,29.73,29.68,29.7,26200.0
2006-07-10 11:05:00,29.7,29.75,29.69,29.74,36000.0,29.7,29.75,29.69,29.74,36000.0
2006-07-10 11:10:00,29.73,29.74,29.71,29.71,24100.0,29.73,29.74,29.71,29.71,24100.0
2006-07-10 11:15:00,29.71,29.71,29.67,29.67,21600.0,29.71,29.71,29.67,29.67,21600.0
2006-07-10 11:20:00,29.67,29.67,29.6,29.6,20500.0,29.67,29.67,29.6,29.6,20500.0
2006-07-10 11:25:00,29.6,29.6,29.57,29.59,39300.0,29.6,29.6,29.57,29.59,39300.0
2006-07-10 11:30:00,29.59,29.6,29.58,29.6,9400.0,29.59,29.6,29.58,29.6,9400.0
2006-07-10 11:35:00,29.59,29.6,29.54,29.55,27300.0,29.59,29.6,29.54,29.55,27300.0
2006-07-10 11:40:00,29.55,29.55,29.5,29.5,13300.0,29.55,29.55,29.5,29.5,13300.0
2006-07-10 11:45:00,29.51,29.51,29.5,29.51,12300.0,29.51,29.51,29.5,29.51,12300.0
2006-07-10 11:50:00,29.5,29.55,29.5,29.54,65000.0,29.5,29.55,29.5,29.54,65000.0
2006-07-10 11:55:00,29.54,29.55,29.53,29.53,12400.0,29.54,29.55,29.53,29.53,12400.0
2006-07-10 12:00:00,29.53,29.55,29.5,29.51,52600.0,29.53,29.55,29.5,29.51,52600.0
2006-07-10 12:05:00,29.51,29.52,29.5,29.5,15900.0,29.51,29.52,29.5,29.5,15900.0
2006-07-10 12:10:00,29.51,29.51,29.46,29.47,16400.0,29.51,29.51,29.46,29.47,16400.0
2006-07-10 12:15:00,29.48,29.58,29.47,29.56,44500.0,29.48,29.58,29.47,29.56,44500.0
2006-07-10 12:20:00,29.56,29.59,29.54,29.56,27800.0,29.56,29.59,29.54,29.56,27800.0
2006-07-10 12:25:00,29.57,29.61,29.56,29.6,51200.0,29.57,29.61,29.56,29.6,51200.0
2006-07-10 12:30:00,29.6,29.62,29.59,29.6,27300.0,29.6,29.62,29.59,29.6,27300.0
2006-07-10 12:35:00,29.61,29.63,29.59,29.59,14400.0,29.61,29.63,29.59,29.59,14400.0
2006-07-10 12:40:00,29.59,29.59,29.52,29.53,29200.0,29.59,29.59,29.52,29.53,29200.0
2006-07-10 12:45:00,29.53,29.54,29.52,29.53,11400.0,29.53,29.54,29.52,29.53,11400.0
2006-07-10 12:50:00,29.52,29.53,29.46,29.49,51300.0,29.52,29.53,29.46,29.49,51300.0
2006-07-10 12:55:00,29.5,29.52,29.48,29.5,18500.0,29.5,29.52,29.48,29.5,18500.0
2006-07-10 13:00:00,29.5,29.51,29.46,29.47,43500.0,29.5,29.51,29.46,29.47,43500.0
2006-07-10 13:05:00,29.48,29.51,29.47,29.48,30000.0,29.48,29.51,29.47,29.48,30000.0
2006-07-10 13:10:00,29.48,29.51,29.47,29.48,28900.0,29.48,29.51,29.47,29.48,28900.0
2006-07-10 13:15:00,29.48,29.51,29.48,29.5,15300.0,29.48,29.51,29.48,29.5,15300.0
2006-07-10 13:20:00,29.49,29.5,29.48,29.5,15800.0,29.49,29.5,29.48,29.5,15800.0
2006-07-10 13:25:00,29.5,29.58,29.49,29.54,43000.0,29.5,29.58,29.49,29.54,43000.0
2006-07-10 13:30:00,29.54,29.55,29.46,29.46,43300.0,29.54,29.55,29.46,29.46,43300.0
2006-07-10 13:35:00,29.46,29.49,29.46,29.46,36400.0,29.46,29.49,29.46,29.46,36400.0
2006-07-10 13:40:00,29.46,29.47,29.43,29.43,21900.0,29.46,29.47,29.43,29.43,21900.0
2006-07-10 13:45:00,29.43,29.45,29.43,29.44,17700.0,29.43,29.45,29.43,29.44,17700.0
2006-07-10 13:50:00,29.44,29.46,29.43,29.45,34000.0,29.44,29.46,29.43,29.45,34000.0
2006-07-10 13:55:00,29.46,29.46,29.4,29.4,15700.0,29.46,29.46,29.4,29.4,15700.0
2006-07-10 14:00:00,29.41,29.41,29.39,29.41,18400.0,29.41,29.41,29.39,29.41,18400.0
2006-07-10 14:05:00,29.4,29.41,29.39,29.4,9500.0,29.4,29.41,29.39,29.4,9500.0
2006-07-10 14:10:00,29.4,29.41,29.38,29.38,27700.0,29.4,29.41,29.38,29.38,27700.0
2006-07-10 14:15:00,29.39,29.39,29.34,29.35,46100.0,29.39,29.39,29.34,29.35,46100.0
2006-07-10 14:20:00,29.35,29.37,29.33,29.34,22800.0,29.35,29.37,29.33,29.34,22800.0
2006-07-10 14:25:00,29.33,29.41,29.33,29.36,45800.0,29.33,29.41,29.33,29.36,45800.0
2006-07-10 14:30:00,29.36,29.36,29.32,29.32,20000.0,29.36,29.36,29.32,29.32,20000.0
2006-07-10 14:35:00,29.33,29.33,29.29,29.3,36500.0,29.33,29.33,29.29,29.3,36500.0
2006-07-10 14:40:00,29.3,29.3,29.2,29.2,43900.0,29.3,29.3,29.2,29.2,43900.0
2006-07-10 14:45:00,29.2,29.21,29.18,29.18,48900.0,29.2,29.21,29.18,29.18,48900.0
2006-07-10 14:50:00,29.18,29.19,29.15,29.18,66900.0,29.18,29.19,29.15,29.18,66900.0
2006-07-10 14:55:00,29.18,29.19,29.14,29.14,61500.0,29.18,29.19,29.14,29.14,61500.0
2006-07-10 15:00:00,29.14,29.17,29.12,29.15,43900.0,29.14,29.17,29.12,29.15,43900.0
2006-07-10 15:05:00,29.15,29.15,29.12,29.13,52000.0,29.15,29.15,29.12,29.13,52000.0
2006-07-10 15:10:00,29.14,29.22,29.13,29.21,59700.0,29.14,29.22,29.13,29.21,59700.0
2006-07-10 15:15:00,29.22,29.22,29.17,29.22,31200.0,29.22,29.22,29.17,29.22,31200.0
2006-07-10 15:20:00,29.21,29.25,29.18,29.25,50200.0,29.21,29.25,29.18,29.25,50200.0
2006-07-10 15:25:00,29.25,29.25,29.21,29.22,45800.0,29.25,29.25,29.21,29.22,45800.0
2006-07-10 15:30:00,29.21,29.22,29.17,29.2,33500.0,29.21,29.22,29.17,29.2,33500.0
2006-07-10 15:35:00,29.21,29.22,29.19,29.2,36500.0,29.21,29.22,29.19,29.2,36500.0
2006-07-10 15:40:00,29.2,29.24,29.17,29.24,53400.0,29.2,29.24,29.17,29.24,53400.0
2006-07-10 15:45:00,29.23,29.34,29.23,29.29,61900.0,29.23,29.34,29.23,29.29,61900.0
2006-07-10 15:50:00,29.29,29.31,29.24,29.26,106000.0,29.29,29.31,29.24,29.26,106000.0
2006-07-10 15:55:00,29.25,29.27,29.23,29.26,117700.0,29.25,29.27,29.23,29.26,117700.0
2006-07-11 09:30:00,28.98,29.45,28.98,29.12,138700.0,28.98,29.45,28.98,29.12,138700.0
2006-07-11 09:35:00,29.11,29.21,28.99,29.14,65800.0,29.11,29.21,28.99,29.14,65800.0
2006-07-11 09:40:00,29.13,29.29,29.04,29.06,45100.0,29.13,29.29,29.04,29.06,45100.0
2006-07-11 09:45:00,29.07,29.2,29.05,29.12,54400.0,29.07,29.2,29.05,29.12,54400.0
2006-07-11 09:50:00,29.12,29.29,29.08,29.29,42400.0,29.12,29.29,29.08,29.29,42400.0
2006-07-11 09:55:00,29.29,29.36,29.28,29.31,57500.0,29.29,29.36,29.28,29.31,57500.0
2006-07-11 10:00:00,29.31,29.32,29.16,29.22,44700.0,29.31,29.32,29.16,29.22,44700.0
2006-07-11 10:05:00,29.22,29.24,29.1,29.1,33400.0,29.22,29.24,29.1,29.1,33400.0
2006-07-11 10:10:00,29.1,29.11,29.0,29.09,45600.0,29.1,29.11,29.0,29.09,45600.0
2006-07-11 10:15:00,29.09,29.21,29.03,29.2,29600.0,29.09,29.21,29.03,29.2,29600.0
2006-07-11 10:20:00,29.2,29.2,29.05,29.09,50100.0,29.2,29.2,29.05,29.09,50100.0
2006-07-11 10:25:00,29.1,29.11,29.05,29.06,43800.0,29.1,29.11,29.05,29.06,43800.0
2006-07-11 10:30:00,29.06,29.06,28.95,28.97,117700.0,29.06,29.06,28.95,28.97,117700.0
2006-07-11 10:35:00,28.98,29.0,28.94,28.96,82600.0,28.98,29.0,28.94,28.96,82600.0
2006-07-11 10:40:00,28.96,28.97,28.93,28.95,59600.0,28.96,28.97,28.93,28.95,59600.0
2006-07-11 10:45:00,28.95,28.99,28.9,28.98,90300.0,28.95,28.99,28.9,28.98,90300.0
2006-07-11 10:50:00,28.99,29.02,28.99,29.01,82500.0,28.99,29.02,28.99,29.01,82500.0
2006-07-11 10:55:00,29.0,29.06,29.0,29.05,39200.0,29.0,29.06,29.0,29.05,39200.0
2006-07-11 11:00:00,29.04,29.11,29.03,29.11,32000.0,29.04,29.11,29.03,29.11,32000.0
2006-07-11 11:05:00,29.11,29.11,29.08,29.09,9200.0,29.11,29.11,29.08,29.09,9200.0
2006-07-11 11:10:00,29.09,29.09,29.06,29.06,27700.0,29.09,29.09,29.06,29.06,27700.0
2006-07-11 11:15:00,29.06,29.07,29.05,29.06,39400.0,29.06,29.07,29.05,29.06,39400.0
2006-07-11 11:20:00,29.06,29.09,29.05,29.06,47300.0,29.06,29.09,29.05,29.06,47300.0
2006-07-11 11:25:00,29.06,29.09,29.06,29.08,46300.0,29.06,29.09,29.06,29.08,46300.0
2006-07-11 11:30:00,29.08,29.13,29.08,29.12,31200.0,29.08,29.13,29.08,29.12,31200.0
2006-07-11 11:35:00,29.11,29.19,29.05,29.16,37500.0,29.11,29.19,29.05,29.16,37500.0
2006-07-11 11:40:00,29.16,29.17,29.13,29.15,27800.0,29.16,29.17,29.13,29.15,27800.0
2006-07-11 11:45:00,29.15,29.25,29.15,29.24,40300.0,29.15,29.25,29.15,29.24,40300.0
2006-07-11 11:50:00,29.23,29.27,29.22,29.26,40500.0,29.23,29.27,29.22,29.26,40500.0
2006-07-11 11:55:00,29.26,29.28,29.23,29.23,41600.0,29.26,29.28,29.23,29.23,41600.0
2006-07-11 12:00:00,29.22,29.24,29.19,29.19,26900.0,29.22,29.24,29.19,29.19,26900.0
2006-07-11 12:05:00,29.19,29.25,29.18,29.23,48800.0,29.19,29.25,29.18,29.23,48800.0
2006-07-11 12:10:00,29.24,29.34,29.23,29.34,74800.0,29.24,29.34,29.23,29.34,74800.0
2006-07-11 12:15:00,29.34,29.4,29.34,29.36,67200.0,29.34,29.4,29.34,29.36,67200.0
2006-07-11 12:20:00,29.36,29.41,29.35,29.38,100000.0,29.36,29.41,29.35,29.38,100000.0
2006-07-11 12:25:00,29.38,29.39,29.36,29.37,32900.0,29.38,29.39,29.36,29.37,32900.0
2006-07-11 12:30:00,29.37,29.38,29.34,29.35,17500.0,29.37,29.38,29.34,29.35,17500.0
2006-07-11 12:35:00,29.35,29.35,29.33,29.33,17500.0,29.35,29.35,29.33,29.33,17500.0
2006-07-11 12:40:00,29.33,29.34,29.3,29.3,21800.0,29.33,29.34,29.3,29.3,21800.0
2006-07-11 12:45:00,29.3,29.36,29.3,29.34,33300.0,29.3,29.36,29.3,29.34,33300.0
2006-07-11 12:50:00,29.34,29.42,29.34,29.4,61200.0,29.34,29.42,29.34,29.4,61200.0
2006-07-11 12:55:00,29.41,29.44,29.41,29.43,45800.0,29.41,29.44,29.41,29.43,45800.0
2006-07-11 13:00:00,29.43,29.43,29.4,29.41,23600.0,29.43,29.43,29.4,29.41,23600.0
2006-07-11 13:05:00,29.41,29.45,29.4,29.43,43400.0,29.41,29.45,29.4,29.43,43400.0
2006-07-11 13:10:00,29.43,29.43,29.38,29.39,25400.0,29.43,29.43,29.38,29.39,25400.0
2006-07-11 13:15:00,29.39,29.39,29.32,29.35,30400.0,29.39,29.39,29.32,29.35,30400.0
2006-07-11 13:20:00,29.35,29.35,29.27,29.3,34400.0,29.35,29.35,29.27,29.3,34400.0
2006-07-11 13:25:00,29.29,29.3,29.21,29.23,15800.0,29.29,29.3,29.21,29.23,15800.0
2006-07-11 13:30:00,29.21,29.28,29.21,29.21,20000.0,29.21,29.28,29.21,29.21,20000.0
2006-07-11 13:35:00,29.21,29.22,29.19,29.19,12100.0,29.21,29.22,29.19,29.19,12100.0
2006-07-11 13:40:00,29.19,29.23,29.17,29.2,40600.0,29.19,29.23,29.17,29.2,40600.0
2006-07-11 13:45:00,29.2,29.25,29.19,29.25,23100.0,29.2,29.25,29.19,29.25,23100.0
2006-07-11 13:50:00,29.25,29.3,29.25,29.28,63600.0,29.25,29.3,29.25,29.28,63600.0
2006-07-11 13:55:00,29.29,29.36,29.28,29.3,70300.0,29.29,29.36,29.28,29.3,70300.0
2006-07-11 14:00:00,29.3,29.32,29.27,29.28,21000.0,29.3,29.32,29.27,29.28,21000.0
2006-07-11 14:05:00,29.28,29.41,29.27,29.41,33500.0,29.28,29.41,29.27,29.41,33500.0
2006-07-11 14:10:00,29.42,29.52,29.4,29.51,86300.0,29.42,29.52,29.4,29.51,86300.0
2006-07-11 14:15:00,29.51,29.52,29.47,29.49,61300.0,29.51,29.52,29.47,29.49,61300.0
2006-07-11 14:20:00,29.5,29.52,29.39,29.45,98200.0,29.5,29.52,29.39,29.45,98200.0
2006-07-11 14:25:00,29.44,29.52,29.44,29.49,66000.0,29.44,29.52,29.44,29.49,66000.0
2006-07-11 14:30:00,29.49,29.49,29.43,29.48,67800.0,29.49,29.49,29.43,29.48,67800.0
2006-07-11 14:35:00,29.47,29.48,29.41,29.42,28900.0,29.47,29.48,29.41,29.42,28900.0
2006-07-11 14:40:00,29.43,29.44,29.35,29.42,30400.0,29.43,29.44,29.35,29.42,30400.0
2006-07-11 14:45:00,29.43,29.51,29.43,29.5,52600.0,29.43,29.51,29.43,29.5,52600.0
2006-07-11 14:50:00,29.51,29.51,29.42,29.42,37100.0,29.51,29.51,29.42,29.42,37100.0
2006-07-11 14:55:00,29.41,29.41,29.39,29.4,38800.0,29.41,29.41,29.39,29.4,38800.0
2006-07-11 15:00:00,29.4,29.41,29.39,29.4,28000.0,29.4,29.41,29.39,29.4,28000.0
2006-07-11 15:05:00,29.39,29.43,29.39,29.43,62900.0,29.39,29.43,29.39,29.43,62900.0
2006-07-11 15:10:00,29.42,29.55,29.4,29.54,75200.0,29.42,29.55,29.4,29.54,75200.0
2006-07-11 15:15:00,29.54,29.59,29.5,29.5,79300.0,29.54,29.59,29.5,29.5,79300.0
2006-07-11 15:20:00,29.5,29.65,29.49,29.64,135400.0,29.5,29.65,29.49,29.64,135400.0
2006-07-11 15:25:00,29.64,29.64,29.58,29.59,73900.0,29.64,29.64,29.58,29.59,73900.0
2006-07-11 15:30:00,29.59,29.6,29.56,29.58,34800.0,29.59,29.6,29.56,29.58,34800.0
2006-07-11 15:35:00,29.59,29.65,29.59,29.61,88000.0,29.59,29.65,29.59,29.61,88000.0
2006-07-11 15:40:00,29.61,29.7,29.56,29.7,118500.0,29.61,29.7,29.56,29.7,118500.0
2006-07-11 15:45:00,29.7,29.7,29.58,29.6,89900.0,29.7,29.7,29.58,29.6,89900.0
2006-07-11 15:50:00,29.59,29.6,29.53,29.56,99200.0,29.59,29.6,29.53,29.56,99200.0
2006-07-11 15:55:00,29.55,29.6,29.53,29.58,105900.0,29.55,29.6,29.53,29.58,105900.0
2006-07-12 09:30:00,29.59,29.65,29.44,29.55,79800.0,29.59,29.65,29.44,29.55,79800.0
2006-07-12 09:35:00,29.54,29.54,29.41,29.45,24800.0,29.54,29.54,29.41,29.45,24800.0
2006-07-12 09:40:00,29.44,29.45,29.28,29.29,69100.0,29.44,29.45,29.28,29.29,69100.0
2006-07-12 09:45:00,29.29,29.39,29.28,29.35,65400.0,29.29,29.39,29.28,29.35,65400.0
2006-07-12 09:50:00,29.34,29.39,29.22,29.27,38600.0,29.34,29.39,29.22,29.27,38600.0
2006-07-12 09:55:00,29.28,29.28,29.07,29.08,70700.0,29.28,29.28,29.07,29.08,70700.0
2006-07-12 10:00:00,29.07,29.08,28.36,28.44,449800.0,29.07,29.08,28.36,28.44,449800.0
2006-07-12 10:05:00,28.45,28.6,28.2,28.32,417200.0,28.45,28.6,28.2,28.32,417200.0
2006-07-12 10:10:00,28.32,28.55,28.25,28.46,330400.0,28.32,28.55,28.25,28.46,330400.0
2006-07-12 10:15:00,28.46,28.55,28.42,28.45,93800.0,28.46,28.55,28.42,28.45,93800.0
2006-07-12 10:20:00,28.44,28.45,28.07,28.32,458000.0,28.44,28.45,28.07,28.32,458000.0
2006-07-12 10:25:00,28.32,28.43,28.16,28.21,374500.0,28.32,28.43,28.16,28.21,374500.0
2006-07-12 10:30:00,28.2,28.2,27.84,28.03,430900.0,28.2,28.2,27.84,28.03,430900.0
2006-07-12 10:35:00,28.03,28.14,27.99,28.14,159700.0,28.03,28.14,27.99,28.14,159700.0
2006-07-12 10:40:00,28.13,28.35,28.12,28.31,222300.0,28.13,28.35,28.12,28.31,222300.0
2006-07-12 10:45:00,28.32,28.39,28.2,28.3,125900.0,28.32,28.39,28.2,28.3,125900.0
2006-07-12 10:50:00,28.3,28.34,28.28,28.34,121900.0,28.3,28.34,28.28,28.34,121900.0
2006-07-12 10:55:00,28.34,28.73,28.32,28.45,145700.0,28.34,28.73,28.32,28.45,145700.0
2006-07-12 11:00:00,28.44,28.46,28.37,28.45,113900.0,28.44,28.46,28.37,28.45,113900.0
2006-07-12 11:05:00,28.46,28.59,28.45,28.55,110300.0,28.46,28.59,28.45,28.55,110300.0
2006-07-12 11:10:00,28.55,28.63,28.54,28.56,77600.0,28.55,28.63,28.54,28.56,77600.0
2006-07-12 11:15:00,28.56,28.57,28.41,28.45,69100.0,28.56,28.57,28.41,28.45,69100.0
2006-07-12 11:20:00,28.46,28.49,28.46,28.49,22100.0,28.46,28.49,28.46,28.49,22100.0
2006-07-12 11:25:00,28.49,28.5,28.42,28.44,48000.0,28.49,28.5,28.42,28.44,48000.0
2006-07-12 11:30:00,28.44,28.47,28.42,28.44,27000.0,28.44,28.47,28.42,28.44,27000.0
2006-07-12 11:35:00,28.45,28.46,28.4,28.4,28100.0,28.45,28.46,28.4,28.4,28100.0
2006-07-12 11:40:00,28.4,28.48,28.35,28.45,50000.0,28.4,28.48,28.35,28.45,50000.0
2006-07-12 11:45:00,28.44,28.52,28.41,28.52,38000.0,28.44,28.52,28.41,28.52,38000.0
2006-07-12 11:50:00,28.52,28.69,28.51,28.68,87500.0,28.52,28.69,28.51,28.68,87500.0
2006-07-12 11:55:00,28.69,28.75,28.67,28.74,98500.0,28.69,28.75,28.67,28.74,98500.0
2006-07-12 12:00:00,28.75,28.92,28.73,28.81,117100.0,28.75,28.92,28.73,28.81,117100.0
2006-07-12 12:05:00,28.82,28.87,28.76,28.77,52300.0,28.82,28.87,28.76,28.77,52300.0
2006-07-12 12:10:00,28.77,28.82,28.71,28.78,125900.0,28.77,28.82,28.71,28.78,125900.0
2006-07-12 12:15:00,28.77,28.89,28.77,28.83,149800.0,28.77,28.89,28.77,28.83,149800.0
2006-07-12 12:20:00,28.83,28.84,28.78,28.81,66100.0,28.83,28.84,28.78,28.81,66100.0
2006-07-12 12:25:00,28.81,28.84,28.76,28.78,60200.0,28.81,28.84,28.76,28.78,60200.0
2006-07-12 12:30:00,28.78,28.81,28.72,28.8,28300.0,28.78,28.81,28.72,28.8,28300.0
2006-07-12 12:35:00,28.8,28.81,28.7,28.71,29200.0,28.8,28.81,28.7,28.71,29200.0
2006-07-12 12:40:00,28.71,28.77,28.67,28.74,84400.0,28.71,28.77,28.67,28.74,84400.0
2006-07-12 12:45:00,28.74,28.81,28.72,28.79,76000.0,28.74,28.81,28.72,28.79,76000.0
2006-07-12 12:50:00,28.79,28.79,28.59,28.61,288000.0,28.79,28.79,28.59,28.61,288000.0
2006-07-12 12:55:00,28.62,28.73,28.57,28.73,52600.0,28.62,28.73,28.57,28.73,52600.0
2006-07-12 13:00:00,28.73,28.77,28.65,28.69,57100.0,28.73,28.77,28.65,28.69,57100.0
2006-07-12 13:05:00,28.69,28.72,28.58,28.63,98100.0,28.69,28.72,28.58,28.63,98100.0
2006-07-12 13:10:00,28.62,28.66,28.53,28.54,52600.0,28.62,28.66,28.53,28.54,52600.0
2006-07-12 13:15:00,28.55,28.65,28.53,28.56,35100.0,28.55,28.65,28.53,28.56,35100.0
2006-07-12 13:20:00,28.56,28.6,28.44,28.56,70300.0,28.56,28.6,28.44,28.56,70300.0
2006-07-12 13:25:00,28.56,28.62,28.49,28.52,24900.0,28.56,28.62,28.49,28.52,24900.0
2006-07-12 13:30:00,28.52,28.65,28.49,28.65,38500.0,28.52,28.65,28.49,28.65,38500.0
2006-07-12 13:35:00,28.65,28.69,28.63,28.69,52100.0,28.65,28.69,28.63,28.69,52100.0
2006-07-12 13:40:00,28.68,28.74,28.63,28.64,54300.0,28.68,28.74,28.63,28.64,54300.0
2006-07-12 13:45:00,28.63,28.64,28.55,28.61,44000.0,28.63,28.64,28.55,28.61,44000.0
2006-07-12 13:50:00,28.61,28.66,28.5,28.62,33500.0,28.61,28.66,28.5,28.62,33500.0
2006-07-12 13:55:00,28.62,28.64,28.58,28.63,55200.0,28.62,28.64,28.58,28.63,55200.0
2006-07-12 14:00:00,28.62,28.65,28.6,28.6,18700.0,28.62,28.65,28.6,28.6,18700.0
2006-07-12 14:05:00,28.61,28.64,28.59,28.63,27300.0,28.61,28.64,28.59,28.63,27300.0
2006-07-12 14:10:00,28.63,28.65,28.59,28.61,58000.0,28.63,28.65,28.59,28.61,58000.0
2006-07-12 14:15:00,28.62,28.8,28.62,28.73,70400.0,28.62,28.8,28.62,28.73,70400.0
2006-07-12 14:20:00,28.73,28.74,28.65,28.65,29400.0,28.73,28.74,28.65,28.65,29400.0
2006-07-12 14:25:00,28.65,28.72,28.65,28.66,39100.0,28.65,28.72,28.65,28.66,39100.0
2006-07-12 14:30:00,28.65,28.75,28.64,28.74,60400.0,28.65,28.75,28.64,28.74,60400.0
2006-07-12 14:35:00,28.74,28.77,28.63,28.77,64700.0,28.74,28.77,28.63,28.77,64700.0
2006-07-12 14:40:00,28.76,28.8,28.69,28.72,88200.0,28.76,28.8,28.69,28.72,88200.0
2006-07-12 14:45:00,28.72,28.75,28.7,28.7,53200.0,28.72,28.75,28.7,28.7,53200.0
2006-07-12 14:50:00,28.7,28.71,28.62,28.63,68400.0,28.7,28.71,28.62,28.63,68400.0
2006-07-12 14:55:00,28.62,28.65,28.54,28.55,102800.0,28.62,28.65,28.54,28.55,102800.0
2006-07-12 15:00:00,28.54,28.59,28.53,28.56,68300.0,28.54,28.59,28.53,28.56,68300.0
2006-07-12 15:05:00,28.56,28.65,28.56,28.62,62900.0,28.56,28.65,28.56,28.62,62900.0
2006-07-12 15:10:00,28.63,28.66,28.59,28.59,78500.0,28.63,28.66,28.59,28.59,78500.0
2006-07-12 15:15:00,28.59,28.59,28.54,28.57,45700.0,28.59,28.59,28.54,28.57,45700.0
2006-07-12 15:20:00,28.57,28.61,28.56,28.61,78900.0,28.57,28.61,28.56,28.61,78900.0
2006-07-12 15:25:00,28.61,28.63,28.6,28.6,71600.0,28.61,28.63,28.6,28.6,71600.0
2006-07-12 15:30:00,28.61,28.62,28.59,28.61,94900.0,28.61,28.62,28.59,28.61,94900.0
2006-07-12 15:35:00,28.61,28.64,28.6,28.62,68600.0,28.61,28.64,28.6,28.62,68600.0
2006-07-12 15:40:00,28.63,28.63,28.56,28.58,106400.0,28.63,28.63,28.56,28.58,106400.0
2006-07-12 15:45:00,28.57,28.59,28.57,28.59,125600.0,28.57,28.59,28.57,28.59,125600.0
2006-07-12 15:50:00,28.58,28.59,28.51,28.58,193700.0,28.58,28.59,28.51,28.58,193700.0
2006-07-12 15:55:00,28.58,28.63,28.55,28.56,204300.0,28.58,28.63,28.55,28.56,204300.0
2006-07-13 09:30:00,28.44,28.45,27.69,28.05,245700.0,28.44,28.45,27.69,28.05,245700.0
2006-07-13 09:35:00,28.08,28.14,28.0,28.07,106400.0,28.08,28.14,28.0,28.07,106400.0
2006-07-13 09:40:00,28.07,28.18,27.99,28.08,115900.0,28.07,28.18,27.99,28.08,115900.0
2006-07-13 09:45:00,28.1,28.23,28.09,28.12,107300.0,28.1,28.23,28.09,28.12,107300.0
2006-07-13 09:50:00,28.12,28.23,28.09,28.21,69300.0,28.12,28.23,28.09,28.21,69300.0
2006-07-13 09:55:00,28.2,28.2,28.09,28.18,66600.0,28.2,28.2,28.09,28.18,66600.0
2006-07-13 10:00:00,28.18,28.29,28.12,28.29,73200.0,28.18,28.29,28.12,28.29,73200.0
2006-07-13 10:05:00,28.3,28.34,28.19,28.2,85100.0,28.3,28.34,28.19,28.2,85100.0
2006-07-13 10:10:00,28.21,28.31,28.19,28.26,75500.0,28.21,28.31,28.19,28.26,75500.0
2006-07-13 10:15:00,28.26,28.3,28.15,28.15,61300.0,28.26,28.3,28.15,28.15,61300.0
2006-07-13 10:20:00,28.15,28.17,28.09,28.09,50100.0,28.15,28.17,28.09,28.09,50100.0
2006-07-13 10:25:00,28.09,28.17,28.05,28.11,81900.0,28.09,28.17,28.05,28.11,81900.0
2006-07-13 10:30:00,28.1,28.2,28.08,28.08,132000.0,28.1,28.2,28.08,28.08,132000.0
2006-07-13 10:35:00,28.09,28.19,28.07,28.15,61400.0,28.09,28.19,28.07,28.15,61400.0
2006-07-13 10:40:00,28.16,28.24,28.13,28.17,41800.0,28.16,28.24,28.13,28.17,41800.0
2006-07-13 10:45:00,28.18,28.21,28.15,28.17,53200.0,28.18,28.21,28.15,28.17,53200.0
2006-07-13 10:50:00,28.17,28.22,28.14,28.15,54200.0,28.17,28.22,28.14,28.15,54200.0
2006-07-13 10:55:00,28.15,28.19,28.08,28.14,79400.0,28.15,28.19,28.08,28.14,79400.0
2006-07-13 11:00:00,28.17,28.2,28.12,28.15,48200.0,28.17,28.2,28.12,28.15,48200.0
2006-07-13 11:05:00,28.15,28.2,28.11,28.12,47800.0,28.15,28.2,28.11,28.12,47800.0
2006-07-13 11:10:00,28.12,28.17,28.1,28.17,32600.0,28.12,28.17,28.1,28.17,32600.0
2006-07-13 11:15:00,28.17,28.2,28.13,28.13,24900.0,28.17,28.2,28.13,28.13,24900.0
2006-07-13 11:20:00,28.13,28.2,28.12,28.18,30700.0,28.13,28.2,28.12,28.18,30700.0
2006-07-13 11:25:00,28.18,28.19,28.13,28.13,22300.0,28.18,28.19,28.13,28.13,22300.0
2006-07-13 11:30:00,28.13,28.2,28.12,28.18,33900.0,28.13,28.2,28.12,28.18,33900.0
2006-07-13 11:35:00,28.19,28.24,28.17,28.2,43100.0,28.19,28.24,28.17,28.2,43100.0
2006-07-13 11:40:00,28.2,28.2,28.04,28.08,102900.0,28.2,28.2,28.04,28.08,102900.0
2006-07-13 11:45:00,28.09,28.1,28.01,28.02,41800.0,28.09,28.1,28.01,28.02,41800.0
2006-07-13 11:50:00,28.03,28.17,28.03,28.12,27300.0,28.03,28.17,28.03,28.12,27300.0
2006-07-13 11:55:00,28.13,28.23,28.13,28.2,25200.0,28.13,28.23,28.13,28.2,25200.0
2006-07-13 12:00:00,28.2,28.46,28.19,28.34,87800.0,28.2,28.46,28.19,28.34,87800.0
2006-07-13 12:05:00,28.36,28.44,28.29,28.4,28600.0,28.36,28.44,28.29,28.4,28600.0
2006-07-13 12:10:00,28.4,28.41,28.29,28.35,50000.0,28.4,28.41,28.29,28.35,50000.0
2006-07-13 12:15:00,28.33,28.34,28.27,28.29,45900.0,28.33,28.34,28.27,28.29,45900.0
2006-07-13 12:20:00,28.28,28.36,28.25,28.31,64200.0,28.28,28.36,28.25,28.31,64200.0
2006-07-13 12:25:00,28.31,28.32,28.21,28.25,20300.0,28.31,28.32,28.21,28.25,20300.0
2006-07-13 12:30:00,28.26,28.3,28.21,28.27,19100.0,28.26,28.3,28.21,28.27,19100.0
2006-07-13 12:35:00,28.27,28.27,28.24,28.26,10500.0,28.27,28.27,28.24,28.26,10500.0
2006-07-13 12:40:00,28.25,28.36,28.25,28.29,44800.0,28.25,28.36,28.25,28.29,44800.0
2006-07-13 12:45:00,28.29,28.33,28.21,28.27,82100.0,28.29,28.33,28.21,28.27,82100.0
2006-07-13 12:50:00,28.27,28.31,28.23,28.29,25600.0,28.27,28.31,28.23,28.29,25600.0
2006-07-13 12:55:00,28.29,28.29,28.25,28.28,19300.0,28.29,28.29,28.25,28.28,19300.0
2006-07-13 13:00:00,28.29,28.34,28.24,28.26,30800.0,28.29,28.34,28.24,28.26,30800.0
2006-07-13 13:05:00,28.25,28.33,28.24,28.32,44600.0,28.25,28.33,28.24,28.32,44600.0
2006-07-13 13:10:00,28.31,28.56,28.3,28.56,112700.0,28.31,28.56,28.3,28.56,112700.0
2006-07-13 13:15:00,28.55,28.62,28.48,28.61,176100.0,28.55,28.62,28.48,28.61,176100.0
2006-07-13 13:20:00,28.6,28.66,28.59,28.59,108000.0,28.6,28.66,28.59,28.59,108000.0
2006-07-13 13:25:00,28.61,28.67,28.42,28.48,155600.0,28.61,28.67,28.42,28.48,155600.0
2006-07-13 13:30:00,28.47,28.47,28.34,28.42,117100.0,28.47,28.47,28.34,28.42,117100.0
2006-07-13 13:35:00,28.44,28.45,28.31,28.32,54200.0,28.44,28.45,28.31,28.32,54200.0
2006-07-13 13:40:00,28.33,28.33,28.25,28.27,51000.0,28.33,28.33,28.25,28.27,51000.0
2006-07-13 13:45:00,28.26,28.36,28.25,28.26,90700.0,28.26,28.36,28.25,28.26,90700.0
2006-07-13 13:50:00,28.26,28.29,28.04,28.08,116900.0,28.26,28.29,28.04,28.08,116900.0
2006-07-13 13:55:00,28.07,28.08,27.99,28.01,82000.0,28.07,28.08,27.99,28.01,82000.0
2006-07-13 14:00:00,28.01,28.08,28.01,28.07,46500.0,28.01,28.08,28.01,28.07,46500.0
2006-07-13 14:05:00,28.08,28.12,28.02,28.02,23100.0,28.08,28.12,28.02,28.02,23100.0
2006-07-13 14:10:00,28.03,28.07,28.0,28.07,59900.0,28.03,28.07,28.0,28.07,59900.0
2006-07-13 14:15:00,28.08,28.15,28.07,28.1,30400.0,28.08,28.15,28.07,28.1,30400.0
2006-07-13 14:20:00,28.1,28.2,28.1,28.2,37900.0,28.1,28.2,28.1,28.2,37900.0
2006-07-13 14:25:00,28.21,28.21,28.12,28.12,41800.0,28.21,28.21,28.12,28.12,41800.0
2006-07-13 14:30:00,28.13,28.15,28.03,28.07,58600.0,28.13,28.15,28.03,28.07,58600.0
2006-07-13 14:35:00,28.07,28.12,28.05,28.09,56400.0,28.07,28.12,28.05,28.09,56400.0
2006-07-13 14:40:00,28.08,28.11,28.01,28.06,78400.0,28.08,28.11,28.01,28.06,78400.0
2006-07-13 14:45:00,28.05,28.09,27.99,28.05,94000.0,28.05,28.09,27.99,28.05,94000.0
2006-07-13 14:50:00,28.05,28.07,27.99,28.03,65200.0,28.05,28.07,27.99,28.03,65200.0
2006-07-13 14:55:00,28.03,28.07,28.01,28.05,49200.0,28.03,28.07,28.01,28.05,49200.0
2006-07-13 15:00:00,28.05,28.05,27.96,28.03,163900.0,28.05,28.05,27.96,28.03,163900.0
2006-07-13 15:05:00,28.03,28.05,28.0,28.05,70000.0,28.03,28.05,28.0,28.05,70000.0
2006-07-13 15:10:00,28.05,28.09,28.0,28.01,52200.0,28.05,28.09,28.0,28.01,52200.0
2006-07-13 15:15:00,28.02,28.05,28.0,28.03,46000.0,28.02,28.05,28.0,28.03,46000.0
2006-07-13 15:20:00,28.04,28.04,27.99,28.02,63400.0,28.04,28.04,27.99,28.02,63400.0
2006-07-13 15:25:00,28.02,28.07,28.0,28.07,40900.0,28.02,28.07,28.0,28.07,40900.0
2006-07-13 15:30:00,28.07,28.08,28.0,28.06,108200.0,28.07,28.08,28.0,28.06,108200.0
2006-07-13 15:35:00,28.05,28.05,27.96,27.96,69500.0,28.05,28.05,27.96,27.96,69500.0
2006-07-13 15:40:00,27.96,28.04,27.96,28.04,95200.0,27.96,28.04,27.96,28.04,95200.0
2006-07-13 15:45:00,28.04,28.15,28.03,28.11,162700.0,28.04,28.15,28.03,28.11,162700.0
2006-07-13 15:50:00,28.11,28.23,28.11,28.22,252300.0,28.11,28.23,28.11,28.22,252300.0
2006-07-13 15:55:00,28.22,28.22,28.1,28.1,291300.0,28.22,28.22,28.1,28.1,291300.0
2006-07-14 09:30:00,27.95,28.38,27.95,28.16,194500.0,27.95,28.38,27.95,28.16,194500.0
2006-07-14 09:35:00,28.17,28.17,27.94,28.0,59400.0,28.17,28.17,27.94,28.0,59400.0
2006-07-14 09:40:00,28.01,28.18,27.98,28.08,57100.0,28.01,28.18,27.98,28.08,57100.0
2006-07-14 09:45:00,28.07,28.99,27.99,28.12,255600.0,28.07,28.99,27.99,28.12,255600.0
2006-07-14 09:50:00,28.13,28.13,28.03,28.03,40300.0,28.13,28.13,28.03,28.03,40300.0
2006-07-14 09:55:00,28.03,28.19,27.99,28.09,45400.0,28.03,28.19,27.99,28.09,45400.0
2006-07-14 10:00:00,28.1,28.23,28.08,28.19,86400.0,28.1,28.23,28.08,28.19,86400.0
2006-07-14 10:05:00,28.19,28.24,28.12,28.22,62200.0,28.19,28.24,28.12,28.22,62200.0
2006-07-14 10:10:00,28.18,28.34,28.14,28.3,29800.0,28.18,28.34,28.14,28.3,29800.0
2006-07-14 10:15:00,28.29,28.39,28.29,28.32,49400.0,28.29,28.39,28.29,28.32,49400.0
2006-07-14 10:20:00,28.32,28.38,28.3,28.31,66700.0,28.32,28.38,28.3,28.31,66700.0
2006-07-14 10:25:00,28.3,28.31,28.05,28.08,33900.0,28.3,28.31,28.05,28.08,33900.0
2006-07-14 10:30:00,28.07,28.09,28.0,28.04,26900.0,28.07,28.09,28.0,28.04,26900.0
2006-07-14 10:35:00,28.04,28.07,28.0,28.04,34300.0,28.04,28.07,28.0,28.04,34300.0
2006-07-14 10:40:00,28.04,28.19,28.01,28.09,43800.0,28.04,28.19,28.01,28.09,43800.0
2006-07-14 10:45:00,28.1,28.17,28.07,28.15,51000.0,28.1,28.17,28.07,28.15,51000.0
2006-07-14 10:50:00,28.15,28.15,28.08,28.08,26000.0,28.15,28.15,28.08,28.08,26000.0
2006-07-14 10:55:00,28.08,28.08,27.99,28.03,58400.0,28.08,28.08,27.99,28.03,58400.0
2006-07-14 11:00:00,28.01,28.04,27.98,28.03,61200.0,28.01,28.04,27.98,28.03,61200.0
2006-07-14 11:05:00,28.04,28.18,28.03,28.16,76700.0,28.04,28.18,28.03,28.16,76700.0
2006-07-14 11:10:00,28.16,28.22,28.02,28.06,66300.0,28.16,28.22,28.02,28.06,66300.0
2006-07-14 11:15:00,28.07,28.14,28.03,28.1,47100.0,28.07,28.14,28.03,28.1,47100.0
2006-07-14 11:20:00,28.1,28.25,28.1,28.14,31700.0,28.1,28.25,28.1,28.14,31700.0
2006-07-14 11:25:00,28.14,28.16,28.08,28.08,44700.0,28.14,28.16,28.08,28.08,44700.0
2006-07-14 11:30:00,28.07,28.12,28.0,28.09,88000.0,28.07,28.12,28.0,28.09,88000.0
2006-07-14 11:35:00,28.09,28.1,28.01,28.08,36100.0,28.09,28.1,28.01,28.08,36100.0
2006-07-14 11:40:00,28.07,28.14,28.07,28.07,17800.0,28.07,28.14,28.07,28.07,17800.0
2006-07-14 11:45:00,28.08,28.11,28.04,28.05,27200.0,28.08,28.11,28.04,28.05,27200.0
2006-07-14 11:50:00,28.06,28.15,27.99,28.01,39600.0,28.06,28.15,27.99,28.01,39600.0
2006-07-14 11:55:00,28.0,28.09,28.0,28.06,17600.0,28.0,28.09,28.0,28.06,17600.0
2006-07-14 12:00:00,28.07,28.12,28.01,28.05,32900.0,28.07,28.12,28.01,28.05,32900.0
2006-07-14 12:05:00,28.04,28.1,28.03,28.06,16400.0,28.04,28.1,28.03,28.06,16400.0
2006-07-14 12:10:00,28.05,28.09,28.04,28.08,19500.0,28.05,28.09,28.04,28.08,19500.0
2006-07-14 12:15:00,28.07,28.22,28.05,28.17,74100.0,28.07,28.22,28.05,28.17,74100.0
2006-07-14 12:20:00,28.19,28.21,28.09,28.09,37900.0,28.19,28.21,28.09,28.09,37900.0
2006-07-14 12:25:00,28.1,28.11,28.05,28.07,40300.0,28.1,28.11,28.05,28.07,40300.0
2006-07-14 12:30:00,28.07,28.14,28.05,28.14,27500.0,28.07,28.14,28.05,28.14,27500.0
2006-07-14 12:35:00,28.12,28.18,28.1,28.15,32600.0,28.12,28.18,28.1,28.15,32600.0
2006-07-14 12:40:00,28.14,28.22,28.12,28.18,28500.0,28.14,28.22,28.12,28.18,28500.0
2006-07-14 12:45:00,28.19,28.39,28.17,28.3,68800.0,28.19,28.39,28.17,28.3,68800.0
2006-07-14 12:50:00,28.29,28.3,28.22,28.29,22300.0,28.29,28.3,28.22,28.29,22300.0
2006-07-14 12:55:00,28.29,28.3,28.26,28.26,14100.0,28.29,28.3,28.26,28.26,14100.0
2006-07-14 13:00:00,28.27,28.27,28.21,28.24,12100.0,28.27,28.27,28.21,28.24,12100.0
2006-07-14 13:05:00,28.22,28.24,28.15,28.16,29200.0,28.22,28.24,28.15,28.16,29200.0
2006-07-14 13:10:00,28.16,28.22,28.12,28.14,36300.0,28.16,28.22,28.12,28.14,36300.0
2006-07-14 13:15:00,28.14,28.2,28.12,28.16,39100.0,28.14,28.2,28.12,28.16,39100.0
2006-07-14 13:20:00,28.16,28.23,28.11,28.19,42200.0,28.16,28.23,28.11,28.19,42200.0
2006-07-14 13:25:00,28.19,28.29,28.19,28.24,41300.0,28.19,28.29,28.19,28.24,41300.0
2006-07-14 13:30:00,28.26,28.28,28.16,28.17,39000.0,28.26,28.28,28.16,28.17,39000.0
2006-07-14 13:35:00,28.16,28.28,28.16,28.27,37100.0,28.16,28.28,28.16,28.27,37100.0
2006-07-14 13:40:00,28.25,28.26,28.16,28.18,21600.0,28.25,28.26,28.16,28.18,21600.0
2006-07-14 13:45:00,28.16,28.19,28.12,28.16,38400.0,28.16,28.19,28.12,28.16,38400.0
2006-07-14 13:50:00,28.15,28.23,28.14,28.2,19900.0,28.15,28.23,28.14,28.2,19900.0
2006-07-14 13:55:00,28.18,28.23,28.12,28.13,27400.0,28.18,28.23,28.12,28.13,27400.0
2006-07-14 14:00:00,28.12,28.14,28.06,28.11,58800.0,28.12,28.14,28.06,28.11,58800.0
2006-07-14 14:05:00,28.11,28.11,28.04,28.07,26200.0,28.11,28.11,28.04,28.07,26200.0
2006-07-14 14:10:00,28.07,28.13,28.06,28.07,38400.0,28.07,28.13,28.06,28.07,38400.0
2006-07-14 14:15:00,28.07,28.08,28.0,28.03,59200.0,28.07,28.08,28.0,28.03,59200.0
2006-07-14 14:20:00,28.04,28.04,28.0,28.0,19900.0,28.04,28.04,28.0,28.0,19900.0
2006-07-14 14:25:00,28.0,28.04,27.99,27.99,70400.0,28.0,28.04,27.99,27.99,70400.0
2006-07-14 14:30:00,27.99,28.05,27.99,28.02,64900.0,27.99,28.05,27.99,28.02,64900.0
2006-07-14 14:35:00,28.03,28.04,28.0,28.01,19200.0,28.03,28.04,28.0,28.01,19200.0
2006-07-14 14:40:00,28.01,28.02,27.98,28.0,41700.0,28.01,28.02,27.98,28.0,41700.0
2006-07-14 14:45:00,28.0,28.05,27.99,28.04,27900.0,28.0,28.05,27.99,28.04,27900.0
2006-07-14 14:50:00,28.03,28.05,27.99,28.0,35600.0,28.03,28.05,27.99,28.0,35600.0
2006-07-14 14:55:00,28.0,28.05,27.99,28.05,53900.0,28.0,28.05,27.99,28.05,53900.0
2006-07-14 15:00:00,28.04,28.06,28.01,28.01,56500.0,28.04,28.06,28.01,28.01,56500.0
2006-07-14 15:05:00,28.02,28.05,28.02,28.04,39500.0,28.02,28.05,28.02,28.04,39500.0
2006-07-14 15:10:00,28.05,28.06,28.0,28.03,31500.0,28.05,28.06,28.0,28.03,31500.0
2006-07-14 15:15:00,28.02,28.05,28.0,28.02,22700.0,28.02,28.05,28.0,28.02,22700.0
2006-07-14 15:20:00,28.02,28.05,28.0,28.01,23200.0,28.02,28.05,28.0,28.01,23200.0
2006-07-14 15:25:00,28.01,28.02,27.99,28.01,37200.0,28.01,28.02,27.99,28.01,37200.0
2006-07-14 15:30:00,28.01,28.05,27.99,28.01,21900.0,28.01,28.05,27.99,28.01,21900.0
2006-07-14 15:35:00,28.01,28.05,28.0,28.05,62100.0,28.01,28.05,28.0,28.05,62100.0
2006-07-14 15:40:00,28.05,28.05,27.99,27.99,77700.0,28.05,28.05,27.99,27.99,77700.0
2006-07-14 15:45:00,28.0,28.05,27.99,28.05,79400.0,28.0,28.05,27.99,28.05,79400.0
2006-07-14 15:50:00,28.05,28.07,28.02,28.03,131400.0,28.05,28.07,28.02,28.03,131400.0
2006-07-14 15:55:00,28.03,28.05,28.0,28.01,166400.0,28.03,28.05,28.0,28.01,166400.0
2006-07-17 09:30:00,27.87,28.1,27.84,27.91,119400.0,27.87,28.1,27.84,27.91,119400.0
2006-07-17 09:35:00,27.9,28.05,27.85,27.85,55500.0,27.9,28.05,27.85,27.85,55500.0
2006-07-17 09:40:00,27.88,27.97,27.75,27.88,41000.0,27.88,27.97,27.75,27.88,41000.0
2006-07-17 09:45:00,27.85,27.9,27.73,27.79,28100.0,27.85,27.9,27.73,27.79,28100.0
2006-07-17 09:50:00,27.79,27.85,27.72,27.82,28500.0,27.79,27.85,27.72,27.82,28500.0
2006-07-17 09:55:00,27.82,27.83,27.75,27.8,26200.0,27.82,27.83,27.75,27.8,26200.0
2006-07-17 10:00:00,27.79,27.81,27.66,27.66,108600.0,27.79,27.81,27.66,27.66,108600.0
2006-07-17 10:05:00,27.66,27.69,27.57,27.57,104500.0,27.66,27.69,27.57,27.57,104500.0
2006-07-17 10:10:00,27.57,27.58,27.39,27.46,133100.0,27.57,27.58,27.39,27.46,133100.0
2006-07-17 10:15:00,27.47,27.47,27.42,27.43,111300.0,27.47,27.47,27.42,27.43,111300.0
2006-07-17 10:20:00,27.43,27.44,27.35,27.37,58500.0,27.43,27.44,27.35,27.37,58500.0
2006-07-17 10:25:00,27.37,27.38,27.3,27.34,86200.0,27.37,27.38,27.3,27.34,86200.0
2006-07-17 10:30:00,27.34,27.36,27.26,27.3,67500.0,27.34,27.36,27.26,27.3,67500.0
2006-07-17 10:35:00,27.3,27.37,27.29,27.32,97800.0,27.3,27.37,27.29,27.32,97800.0
2006-07-17 10:40:00,27.32,27.34,27.31,27.32,51900.0,27.32,27.34,27.31,27.32,51900.0
2006-07-17 10:45:00,27.33,27.33,27.31,27.33,95100.0,27.33,27.33,27.31,27.33,95100.0
2006-07-17 10:50:00,27.32,27.46,27.32,27.44,157200.0,27.32,27.46,27.32,27.44,157200.0
2006-07-17 10:55:00,27.45,27.45,27.42,27.43,67400.0,27.45,27.45,27.42,27.43,67400.0
2006-07-17 11:00:00,27.44,27.45,27.39,27.43,75700.0,27.44,27.45,27.39,27.43,75700.0
2006-07-17 11:05:00,27.43,27.44,27.39,27.4,60400.0,27.43,27.44,27.39,27.4,60400.0
2006-07-17 11:10:00,27.4,27.4,27.39,27.4,26000.0,27.4,27.4,27.39,27.4,26000.0
2006-07-17 11:15:00,27.39,27.4,27.39,27.4,36300.0,27.39,27.4,27.39,27.4,36300.0
2006-07-17 11:20:00,27.4,27.4,27.33,27.36,53800.0,27.4,27.4,27.33,27.36,53800.0
2006-07-17 11:25:00,27.35,27.4,27.35,27.4,41700.0,27.35,27.4,27.35,27.4,41700.0
2006-07-17 11:30:00,27.4,27.41,27.35,27.38,55200.0,27.4,27.41,27.35,27.38,55200.0
2006-07-17 11:35:00,27.38,27.39,27.34,27.35,46000.0,27.38,27.39,27.34,27.35,46000.0
2006-07-17 11:40:00,27.35,27.4,27.34,27.4,34600.0,27.35,27.4,27.34,27.4,34600.0
2006-07-17 11:45:00,27.4,27.4,27.34,27.35,46400.0,27.4,27.4,27.34,27.35,46400.0
2006-07-17 11:50:00,27.35,27.36,27.29,27.3,55600.0,27.35,27.36,27.29,27.3,55600.0
2006-07-17 11:55:00,27.3,27.3,27.24,27.28,59900.0,27.3,27.3,27.24,27.28,59900.0
2006-07-17 12:00:00,27.28,27.28,27.2,27.23,56900.0,27.28,27.28,27.2,27.23,56900.0
2006-07-17 12:05:00,27.23,27.28,27.23,27.27,37400.0,27.23,27.28,27.23,27.27,37400.0
2006-07-17 12:10:00,27.27,27.28,27.24,27.24,51700.0,27.27,27.28,27.24,27.24,51700.0
2006-07-17 12:15:00,27.24,27.38,27.24,27.38,49300.0,27.24,27.38,27.24,27.38,49300.0
2006-07-17 12:20:00,27.37,27.48,27.37,27.43,51000.0,27.37,27.48,27.37,27.43,51000.0
2006-07-17 12:25:00,27.43,27.46,27.39,27.4,66200.0,27.43,27.46,27.39,27.4,66200.0
2006-07-17 12:30:00,27.4,27.49,27.39,27.43,48400.0,27.4,27.49,27.39,27.43,48400.0
2006-07-17 12:35:00,27.43,27.46,27.41,27.46,44000.0,27.43,27.46,27.41,27.46,44000.0
2006-07-17 12:40:00,27.45,27.46,27.4,27.45,58900.0,27.45,27.46,27.4,27.45,58900.0
2006-07-17 12:45:00,27.44,27.46,27.43,27.44,67500.0,27.44,27.46,27.43,27.44,67500.0
2006-07-17 12:50:00,27.45,27.54,27.45,27.5,40000.0,27.45,27.54,27.45,27.5,40000.0
2006-07-17 12:55:00,27.5,27.51,27.47,27.48,32500.0,27.5,27.51,27.47,27.48,32500.0
2006-07-17 13:00:00,27.48,27.58,27.48,27.56,72800.0,27.48,27.58,27.48,27.56,72800.0
2006-07-17 13:05:00,27.55,27.62,27.55,27.61,47900.0,27.55,27.62,27.55,27.61,47900.0
2006-07-17 13:10:00,27.61,27.68,27.61,27.66,54200.0,27.61,27.68,27.61,27.66,54200.0
2006-07-17 13:15:00,27.65,27.65,27.58,27.6,108000.0,27.65,27.65,27.58,27.6,108000.0
2006-07-17 13:20:00,27.6,27.66,27.6,27.65,36200.0,27.6,27.66,27.6,27.65,36200.0
2006-07-17 13:25:00,27.66,27.76,27.59,27.64,88600.0,27.66,27.76,27.59,27.64,88600.0
2006-07-17 13:30:00,27.64,27.69,27.63,27.66,18100.0,27.64,27.69,27.63,27.66,18100.0
2006-07-17 13:35:00,27.65,27.68,27.62,27.63,17700.0,27.65,27.68,27.62,27.63,17700.0
2006-07-17 13:40:00,27.62,27.69,27.62,27.69,26800.0,27.62,27.69,27.62,27.69,26800.0
2006-07-17 13:45:00,27.69,27.7,27.65,27.65,15800.0,27.69,27.7,27.65,27.65,15800.0
2006-07-17 13:50:00,27.65,27.66,27.57,27.57,39300.0,27.65,27.66,27.57,27.57,39300.0
2006-07-17 13:55:00,27.57,27.6,27.56,27.59,21100.0,27.57,27.6,27.56,27.59,21100.0
2006-07-17 14:00:00,27.58,27.66,27.58,27.61,19700.0,27.58,27.66,27.58,27.61,19700.0
2006-07-17 14:05:00,27.61,27.63,27.54,27.6,26500.0,27.61,27.63,27.54,27.6,26500.0
2006-07-17 14:10:00,27.61,27.63,27.59,27.61,20600.0,27.61,27.63,27.59,27.61,20600.0
2006-07-17 14:15:00,27.62,27.63,27.53,27.56,35700.0,27.62,27.63,27.53,27.56,35700.0
2006-07-17 14:20:00,27.55,27.56,27.51,27.51,16500.0,27.55,27.56,27.51,27.51,16500.0
2006-07-17 14:25:00,27.52,27.61,27.5,27.6,22600.0,27.52,27.61,27.5,27.6,22600.0
2006-07-17 14:30:00,27.6,27.61,27.53,27.54,19000.0,27.6,27.61,27.53,27.54,19000.0
2006-07-17 14:35:00,27.55,27.57,27.55,27.57,11900.0,27.55,27.57,27.55,27.57,11900.0
2006-07-17 14:40:00,27.56,27.57,27.5,27.51,21000.0,27.56,27.57,27.5,27.51,21000.0
2006-07-17 14:45:00,27.5,27.58,27.5,27.52,38500.0,27.5,27.58,27.5,27.52,38500.0
2006-07-17 14:50:00,27.52,27.52,27.46,27.51,29300.0,27.52,27.52,27.46,27.51,29300.0
2006-07-17 14:55:00,27.5,27.52,27.48,27.51,19300.0,27.5,27.52,27.48,27.51,19300.0
2006-07-17 15:00:00,27.51,27.53,27.47,27.48,32300.0,27.51,27.53,27.47,27.48,32300.0
2006-07-17 15:05:00,27.47,27.48,27.36,27.38,48900.0,27.47,27.48,27.36,27.38,48900.0
2006-07-17 15:10:00,27.38,27.47,27.38,27.47,29100.0,27.38,27.47,27.38,27.47,29100.0
2006-07-17 15:15:00,27.46,27.47,27.4,27.42,34600.0,27.46,27.47,27.4,27.42,34600.0
2006-07-17 15:20:00,27.42,27.45,27.4,27.4,29400.0,27.42,27.45,27.4,27.4,29400.0
2006-07-17 15:25:00,27.4,27.46,27.4,27.41,43700.0,27.4,27.46,27.4,27.41,43700.0
2006-07-17 15:30:00,27.41,27.41,27.33,27.35,40600.0,27.41,27.41,27.33,27.35,40600.0
2006-07-17 15:35:00,27.36,27.49,27.36,27.49,33100.0,27.36,27.49,27.36,27.49,33100.0
2006-07-17 15:40:00,27.5,27.59,27.48,27.58,77700.0,27.5,27.59,27.48,27.58,77700.0
2006-07-17 15:45:00,27.58,27.6,27.57,27.57,52900.0,27.58,27.6,27.57,27.57,52900.0
2006-07-17 15:50:00,27.57,27.62,27.57,27.61,72300.0,27.57,27.62,27.57,27.61,72300.0
2006-07-17 15:55:00,27.61,27.61,27.56,27.59,104500.0,27.61,27.61,27.56,27.59,104500.0
2006-07-18 09:30:00,27.52,27.77,27.52,27.77,108000.0,27.52,27.77,27.52,27.77,108000.0
2006-07-18 09:35:00,27.77,27.83,27.73,27.73,44500.0,27.77,27.83,27.73,27.73,44500.0
2006-07-18 09:40:00,27.73,27.8,27.69,27.8,43300.0,27.73,27.8,27.69,27.8,43300.0
2006-07-18 09:45:00,27.81,27.94,27.8,27.93,59100.0,27.81,27.94,27.8,27.93,59100.0
2006-07-18 09:50:00,27.93,27.93,27.88,27.89,56300.0,27.93,27.93,27.88,27.89,56300.0
2006-07-18 09:55:00,27.89,28.07,27.87,28.05,71200.0,27.89,28.07,27.87,28.05,71200.0
2006-07-18 10:00:00,28.05,28.06,27.94,27.94,52600.0,28.05,28.06,27.94,27.94,52600.0
2006-07-18 10:05:00,27.94,27.96,27.88,27.89,58300.0,27.94,27.96,27.88,27.89,58300.0
2006-07-18 10:10:00,27.89,27.93,27.87,27.89,43100.0,27.89,27.93,27.87,27.89,43100.0
2006-07-18 10:15:00,27.89,27.92,27.85,27.88,56200.0,27.89,27.92,27.85,27.88,56200.0
2006-07-18 10:20:00,27.88,27.94,27.84,27.91,31400.0,27.88,27.94,27.84,27.91,31400.0
2006-07-18 10:25:00,27.91,27.95,27.89,27.93,26700.0,27.91,27.95,27.89,27.93,26700.0
2006-07-18 10:30:00,27.93,27.98,27.91,27.93,14100.0,27.93,27.98,27.91,27.93,14100.0
2006-07-18 10:35:00,27.93,27.98,27.91,27.97,43800.0,27.93,27.98,27.91,27.97,43800.0
2006-07-18 10:40:00,27.97,28.01,27.92,27.94,34600.0,27.97,28.01,27.92,27.94,34600.0
2006-07-18 10:45:00,27.94,27.94,27.93,27.94,20300.0,27.94,27.94,27.93,27.94,20300.0
2006-07-18 10:50:00,27.94,27.97,27.92,27.93,26500.0,27.94,27.97,27.92,27.93,26500.0
2006-07-18 10:55:00,27.93,27.94,27.92,27.92,66700.0,27.93,27.94,27.92,27.92,66700.0
2006-07-18 11:00:00,27.91,27.91,27.81,27.88,47400.0,27.91,27.91,27.81,27.88,47400.0
2006-07-18 11:05:00,27.87,27.88,27.84,27.86,72200.0,27.87,27.88,27.84,27.86,72200.0
2006-07-18 11:10:00,27.86,27.93,27.81,27.83,35100.0,27.86,27.93,27.81,27.83,35100.0
2006-07-18 11:15:00,27.83,27.83,27.77,27.82,37500.0,27.83,27.83,27.77,27.82,37500.0
2006-07-18 11:20:00,27.82,27.82,27.75,27.76,23000.0,27.82,27.82,27.75,27.76,23000.0
2006-07-18 11:25:00,27.76,27.84,27.76,27.8,28800.0,27.76,27.84,27.76,27.8,28800.0
2006-07-18 11:30:00,27.8,27.9,27.8,27.86,34600.0,27.8,27.9,27.8,27.86,34600.0
2006-07-18 11:35:00,27.86,27.88,27.85,27.86,31500.0,27.86,27.88,27.85,27.86,31500.0
2006-07-18 11:40:00,27.86,27.9,27.85,27.88,31900.0,27.86,27.9,27.85,27.88,31900.0
2006-07-18 11:45:00,27.89,27.91,27.87,27.9,43000.0,27.89,27.91,27.87,27.9,43000.0
2006-07-18 11:50:00,27.9,27.94,27.9,27.91,29800.0,27.9,27.94,27.9,27.91,29800.0
2006-07-18 11:55:00,27.91,27.93,27.9,27.9,33600.0,27.91,27.93,27.9,27.9,33600.0
2006-07-18 12:00:00,27.9,27.92,27.9,27.9,34300.0,27.9,27.92,27.9,27.9,34300.0
2006-07-18 12:05:00,27.9,27.91,27.88,27.88,45200.0,27.9,27.91,27.88,27.88,45200.0
2006-07-18 12:10:00,27.88,27.89,27.86,27.86,115800.0,27.88,27.89,27.86,27.86,115800.0
2006-07-18 12:15:00,27.87,27.89,27.86,27.87,41800.0,27.87,27.89,27.86,27.87,41800.0
2006-07-18 12:20:00,27.88,27.88,27.85,27.86,9000.0,27.88,27.88,27.85,27.86,9000.0
2006-07-18 12:25:00,27.86,27.89,27.85,27.88,137000.0,27.86,27.89,27.85,27.88,137000.0
2006-07-18 12:30:00,27.88,27.89,27.85,27.85,35100.0,27.88,27.89,27.85,27.85,35100.0
2006-07-18 12:35:00,27.84,27.87,27.84,27.86,37200.0,27.84,27.87,27.84,27.86,37200.0
2006-07-18 12:40:00,27.86,27.89,27.86,27.86,38000.0,27.86,27.89,27.86,27.86,38000.0
2006-07-18 12:45:00,27.86,27.88,27.83,27.84,96400.0,27.86,27.88,27.83,27.84,96400.0
2006-07-18 12:50:00,27.84,27.84,27.74,27.74,109400.0,27.84,27.84,27.74,27.74,109400.0
2006-07-18 12:55:00,27.74,27.74,27.74,27.74,44600.0,27.74,27.74,27.74,27.74,44600.0
2006-07-18 13:00:00,27.74,27.74,27.59,27.64,181800.0,27.74,27.74,27.59,27.64,181800.0
2006-07-18 13:05:00,27.63,27.72,27.63,27.72,52400.0,27.63,27.72,27.63,27.72,52400.0
2006-07-18 13:10:00,27.73,27.81,27.73,27.75,41300.0,27.73,27.81,27.73,27.75,41300.0
2006-07-18 13:15:00,27.76,27.76,27.71,27.73,37200.0,27.76,27.76,27.71,27.73,37200.0
2006-07-18 13:20:00,27.73,27.73,27.59,27.6,43500.0,27.73,27.73,27.59,27.6,43500.0
2006-07-18 13:25:00,27.6,27.61,27.58,27.58,19500.0,27.6,27.61,27.58,27.58,19500.0
2006-07-18 13:30:00,27.58,27.6,27.57,27.57,18300.0,27.58,27.6,27.57,27.57,18300.0
2006-07-18 13:35:00,27.57,27.6,27.54,27.55,64100.0,27.57,27.6,27.54,27.55,64100.0
2006-07-18 13:40:00,27.55,27.55,27.47,27.5,69900.0,27.55,27.55,27.47,27.5,69900.0
2006-07-18 13:45:00,27.49,27.52,27.41,27.52,92700.0,27.49,27.52,27.41,27.52,92700.0
2006-07-18 13:50:00,27.52,27.52,27.42,27.45,28000.0,27.52,27.52,27.42,27.45,28000.0
2006-07-18 13:55:00,27.47,27.48,27.33,27.43,91800.0,27.47,27.48,27.33,27.43,91800.0
2006-07-18 14:00:00,27.43,27.54,27.38,27.45,73500.0,27.43,27.54,27.38,27.45,73500.0
2006-07-18 14:05:00,27.46,27.5,27.42,27.42,70900.0,27.46,27.5,27.42,27.42,70900.0
2006-07-18 14:10:00,27.41,27.5,27.37,27.39,63800.0,27.41,27.5,27.37,27.39,63800.0
2006-07-18 14:15:00,27.38,27.48,27.38,27.45,53400.0,27.38,27.48,27.38,27.45,53400.0
2006-07-18 14:20:00,27.46,27.47,27.38,27.42,71200.0,27.46,27.47,27.38,27.42,71200.0
2006-07-18 14:25:00,27.41,27.52,27.41,27.43,68000.0,27.41,27.52,27.41,27.43,68000.0
2006-07-18 14:30:00,27.43,27.5,27.4,27.45,41600.0,27.43,27.5,27.4,27.45,41600.0
2006-07-18 14:35:00,27.46,27.6,27.46,27.6,87900.0,27.46,27.6,27.46,27.6,87900.0
2006-07-18 14:40:00,27.59,27.6,27.54,27.55,29500.0,27.59,27.6,27.54,27.55,29500.0
2006-07-18 14:45:00,27.55,27.58,27.55,27.55,52000.0,27.55,27.58,27.55,27.55,52000.0
2006-07-18 14:50:00,27.55,27.58,27.55,27.57,100000.0,27.55,27.58,27.55,27.57,100000.0
2006-07-18 14:55:00,27.57,27.57,27.54,27.55,43800.0,27.57,27.57,27.54,27.55,43800.0
2006-07-18 15:00:00,27.55,27.55,27.48,27.52,47000.0,27.55,27.55,27.48,27.52,47000.0
2006-07-18 15:05:00,27.52,27.52,27.45,27.45,37200.0,27.52,27.52,27.45,27.45,37200.0
2006-07-18 15:10:00,27.45,27.49,27.45,27.49,29900.0,27.45,27.49,27.45,27.49,29900.0
2006-07-18 15:15:00,27.49,27.53,27.48,27.52,36400.0,27.49,27.53,27.48,27.52,36400.0
2006-07-18 15:20:00,27.51,27.51,27.49,27.5,23800.0,27.51,27.51,27.49,27.5,23800.0
2006-07-18 15:25:00,27.5,27.53,27.5,27.53,36800.0,27.5,27.53,27.5,27.53,36800.0
2006-07-18 15:30:00,27.53,27.59,27.49,27.59,105500.0,27.53,27.59,27.49,27.59,105500.0
2006-07-18 15:35:00,27.59,27.65,27.52,27.53,57200.0,27.59,27.65,27.52,27.53,57200.0
2006-07-18 15:40:00,27.53,27.69,27.52,27.67,84600.0,27.53,27.69,27.52,27.67,84600.0
2006-07-18 15:45:00,27.67,27.85,27.64,27.64,94700.0,27.67,27.85,27.64,27.64,94700.0
2006-07-18 15:50:00,27.65,27.68,27.62,27.62,132800.0,27.65,27.68,27.62,27.62,132800.0
2006-07-18 15:55:00,27.62,27.69,27.6,27.67,130800.0,27.62,27.69,27.6,27.67,130800.0
2006-07-19 09:30:00,27.69,27.97,27.58,27.97,91600.0,27.69,27.97,27.58,27.97,91600.0
2006-07-19 09:35:00,27.95,28.15,27.92,28.14,58600.0,27.95,28.15,27.92,28.14,58600.0
2006-07-19 09:40:00,28.13,28.13,27.88,27.92,56100.0,28.13,28.13,27.88,27.92,56100.0
2006-07-19 09:45:00,27.92,27.95,27.86,27.93,41400.0,27.92,27.95,27.86,27.93,41400.0
2006-07-19 09:50:00,27.92,28.0,27.85,27.93,32300.0,27.92,28.0,27.85,27.93,32300.0
2006-07-19 09:55:00,27.93,27.97,27.84,27.91,25600.0,27.93,27.97,27.84,27.91,25600.0
2006-07-19 10:00:00,27.91,28.0,27.83,27.93,100800.0,27.91,28.0,27.83,27.93,100800.0
2006-07-19 10:05:00,27.92,28.03,27.88,27.99,80400.0,27.92,28.03,27.88,27.99,80400.0
2006-07-19 10:10:00,27.98,28.13,27.95,28.1,50800.0,27.98,28.13,27.95,28.1,50800.0
2006-07-19 10:15:00,28.09,28.11,27.97,27.99,44100.0,28.09,28.11,27.97,27.99,44100.0
2006-07-19 10:20:00,28.0,28.04,27.89,27.96,65800.0,28.0,28.04,27.89,27.96,65800.0
2006-07-19 10:25:00,27.96,28.12,27.91,28.06,60600.0,27.96,28.12,27.91,28.06,60600.0
2006-07-19 10:30:00,28.07,28.14,28.02,28.08,75000.0,28.07,28.14,28.02,28.08,75000.0
2006-07-19 10:35:00,28.07,28.25,28.0,28.17,71800.0,28.07,28.25,28.0,28.17,71800.0
2006-07-19 10:40:00,28.17,28.33,28.15,28.33,70400.0,28.17,28.33,28.15,28.33,70400.0
2006-07-19 10:45:00,28.33,28.48,28.31,28.38,102700.0,28.33,28.48,28.31,28.38,102700.0
2006-07-19 10:50:00,28.37,28.48,28.23,28.3,113300.0,28.37,28.48,28.23,28.3,113300.0
2006-07-19 10:55:00,28.31,28.35,28.22,28.26,46700.0,28.31,28.35,28.22,28.26,46700.0
2006-07-19 11:00:00,28.26,28.28,28.24,28.28,46700.0,28.26,28.28,28.24,28.28,46700.0
2006-07-19 11:05:00,28.3,28.39,28.28,28.37,74200.0,28.3,28.39,28.28,28.37,74200.0
2006-07-19 11:10:00,28.37,28.45,28.34,28.45,82700.0,28.37,28.45,28.34,28.45,82700.0
2006-07-19 11:15:00,28.45,28.54,28.45,28.54,84900.0,28.45,28.54,28.45,28.54,84900.0
2006-07-19 11:20:00,28.54,28.56,28.5,28.54,36500.0,28.54,28.56,28.5,28.54,36500.0
2006-07-19 11:25:00,28.53,28.54,28.5,28.5,23800.0,28.53,28.54,28.5,28.5,23800.0
2006-07-19 11:30:00,28.51,28.53,28.49,28.5,64000.0,28.51,28.53,28.49,28.5,64000.0
2006-07-19 11:35:00,28.51,28.52,28.44,28.51,86600.0,28.51,28.52,28.44,28.51,86600.0
2006-07-19 11:40:00,28.51,28.53,28.44,28.44,61700.0,28.51,28.53,28.44,28.44,61700.0
2006-07-19 11:45:00,28.45,28.46,28.4,28.45,64800.0,28.45,28.46,28.4,28.45,64800.0
2006-07-19 11:50:00,28.45,28.52,28.44,28.47,155800.0,28.45,28.52,28.44,28.47,155800.0
2006-07-19 11:55:00,28.48,28.48,28.42,28.45,76100.0,28.48,28.48,28.42,28.45,76100.0
2006-07-19 12:00:00,28.45,28.45,28.4,28.43,42900.0,28.45,28.45,28.4,28.43,42900.0
2006-07-19 12:05:00,28.42,28.43,28.31,28.32,58600.0,28.42,28.43,28.31,28.32,58600.0
2006-07-19 12:10:00,28.32,28.32,28.21,28.31,37300.0,28.32,28.32,28.21,28.31,37300.0
2006-07-19 12:15:00,28.3,28.3,28.17,28.2,20200.0,28.3,28.3,28.17,28.2,20200.0
2006-07-19 12:20:00,28.21,28.28,28.21,28.27,13300.0,28.21,28.28,28.21,28.27,13300.0
2006-07-19 12:25:00,28.26,28.31,28.25,28.31,21200.0,28.26,28.31,28.25,28.31,21200.0
2006-07-19 12:30:00,28.31,28.4,28.31,28.38,21000.0,28.31,28.4,28.31,28.38,21000.0
2006-07-19 12:35:00,28.38,28.5,28.38,28.5,25600.0,28.38,28.5,28.38,28.5,25600.0
2006-07-19 12:40:00,28.49,28.5,28.42,28.42,18500.0,28.49,28.5,28.42,28.42,18500.0
2006-07-19 12:45:00,28.42,28.49,28.4,28.47,19300.0,28.42,28.49,28.4,28.47,19300.0
2006-07-19 12:50:00,28.48,28.5,28.45,28.47,27800.0,28.48,28.5,28.45,28.47,27800.0
2006-07-19 12:55:00,28.47,28.53,28.47,28.51,45900.0,28.47,28.53,28.47,28.51,45900.0
2006-07-19 13:00:00,28.52,28.55,28.5,28.51,16100.0,28.52,28.55,28.5,28.51,16100.0
2006-07-19 13:05:00,28.52,28.59,28.51,28.59,43500.0,28.52,28.59,28.51,28.59,43500.0
2006-07-19 13:10:00,28.58,28.69,28.58,28.62,42000.0,28.58,28.69,28.58,28.62,42000.0
2006-07-19 13:15:00,28.62,28.63,28.55,28.58,21400.0,28.62,28.63,28.55,28.58,21400.0
2006-07-19 13:20:00,28.58,28.58,28.53,28.57,18800.0,28.58,28.58,28.53,28.57,18800.0
2006-07-19 13:25:00,28.57,28.63,28.56,28.58,23100.0,28.57,28.63,28.56,28.58,23100.0
2006-07-19 13:30:00,28.57,28.57,28.5,28.53,21200.0,28.57,28.57,28.5,28.53,21200.0
2006-07-19 13:35:00,28.52,28.52,28.44,28.45,12300.0,28.52,28.52,28.44,28.45,12300.0
2006-07-19 13:40:00,28.45,28.49,28.43,28.45,14200.0,28.45,28.49,28.43,28.45,14200.0
2006-07-19 13:45:00,28.43,28.47,28.41,28.46,9800.0,28.43,28.47,28.41,28.46,9800.0
2006-07-19 13:50:00,28.45,28.46,28.38,28.43,17700.0,28.45,28.46,28.38,28.43,17700.0
2006-07-19 13:55:00,28.43,28.49,28.43,28.47,17300.0,28.43,28.49,28.43,28.47,17300.0
2006-07-19 14:00:00,28.48,28.51,28.41,28.44,22000.0,28.48,28.51,28.41,28.44,22000.0
2006-07-19 14:05:00,28.44,28.45,28.4,28.45,13100.0,28.44,28.45,28.4,28.45,13100.0
2006-07-19 14:10:00,28.44,28.55,28.44,28.51,13400.0,28.44,28.55,28.44,28.51,13400.0
2006-07-19 14:15:00,28.51,28.54,28.48,28.48,22200.0,28.51,28.54,28.48,28.48,22200.0
2006-07-19 14:20:00,28.48,28.55,28.48,28.53,40200.0,28.48,28.55,28.48,28.53,40200.0
2006-07-19 14:25:00,28.52,28.63,28.52,28.58,48200.0,28.52,28.63,28.52,28.58,48200.0
2006-07-19 14:30:00,28.58,28.62,28.52,28.53,36100.0,28.58,28.62,28.52,28.53,36100.0
2006-07-19 14:35:00,28.53,28.53,28.49,28.52,21000.0,28.53,28.53,28.49,28.52,21000.0
2006-07-19 14:40:00,28.52,28.59,28.52,28.53,37300.0,28.52,28.59,28.52,28.53,37300.0
2006-07-19 14:45:00,28.54,28.57,28.51,28.53,38600.0,28.54,28.57,28.51,28.53,38600.0
2006-07-19 14:50:00,28.54,28.57,28.54,28.56,31200.0,28.54,28.57,28.54,28.56,31200.0
2006-07-19 14:55:00,28.56,28.58,28.51,28.54,22100.0,28.56,28.58,28.51,28.54,22100.0
2006-07-19 15:00:00,28.55,28.62,28.5,28.61,69600.0,28.55,28.62,28.5,28.61,69600.0
2006-07-19 15:05:00,28.61,28.61,28.54,28.54,29500.0,28.61,28.61,28.54,28.54,29500.0
2006-07-19 15:10:00,28.54,28.63,28.46,28.46,55100.0,28.54,28.63,28.46,28.46,55100.0
2006-07-19 15:15:00,28.46,28.51,28.4,28.4,53400.0,28.46,28.51,28.4,28.4,53400.0
2006-07-19 15:20:00,28.4,28.52,28.4,28.49,117700.0,28.4,28.52,28.4,28.49,117700.0
2006-07-19 15:25:00,28.49,28.62,28.47,28.62,46400.0,28.49,28.62,28.47,28.62,46400.0
2006-07-19 15:30:00,28.48,28.51,28.44,28.48,28000.0,28.48,28.51,28.44,28.48,28000.0
2006-07-19 15:35:00,28.48,28.48,28.36,28.37,48000.0,28.48,28.48,28.36,28.37,48000.0
2006-07-19 15:40:00,28.37,28.4,28.33,28.38,85500.0,28.37,28.4,28.33,28.38,85500.0
2006-07-19 15:45:00,28.38,28.38,28.36,28.38,32600.0,28.38,28.38,28.36,28.38,32600.0
2006-07-19 15:50:00,28.38,28.43,28.37,28.4,107900.0,28.38,28.43,28.37,28.4,107900.0
2006-07-19 15:55:00,28.4,28.43,28.38,28.41,109300.0,28.4,28.43,28.38,28.41,109300.0
2006-07-20 09:30:00,28.27,28.28,27.75,27.8,224900.0,28.27,28.28,27.75,27.8,224900.0
2006-07-20 09:35:00,27.8,27.87,27.74,27.82,67700.0,27.8,27.87,27.74,27.82,67700.0
2006-07-20 09:40:00,27.82,27.86,27.75,27.86,35500.0,27.82,27.86,27.75,27.86,35500.0
2006-07-20 09:45:00,27.9,27.97,27.7,27.72,48900.0,27.9,27.97,27.7,27.72,48900.0
2006-07-20 09:50:00,27.74,27.88,27.74,27.81,27800.0,27.74,27.88,27.74,27.81,27800.0
2006-07-20 09:55:00,27.81,27.92,27.73,27.8,34100.0,27.81,27.92,27.73,27.8,34100.0
2006-07-20 10:00:00,27.8,27.89,27.72,27.89,23700.0,27.8,27.89,27.72,27.89,23700.0
2006-07-20 10:05:00,27.89,27.89,27.79,27.84,36900.0,27.89,27.89,27.79,27.84,36900.0
2006-07-20 10:10:00,27.83,27.89,27.77,27.87,21100.0,27.83,27.89,27.77,27.87,21100.0
2006-07-20 10:15:00,27.88,27.89,27.81,27.89,23100.0,27.88,27.89,27.81,27.89,23100.0
2006-07-20 10:20:00,27.89,27.9,27.78,27.88,41500.0,27.89,27.9,27.78,27.88,41500.0
2006-07-20 10:25:00,27.87,27.87,27.79,27.87,24300.0,27.87,27.87,27.79,27.87,24300.0
2006-07-20 10:30:00,27.88,27.89,27.82,27.88,24000.0,27.88,27.89,27.82,27.88,24000.0
2006-07-20 10:35:00,27.88,27.91,27.8,27.8,36500.0,27.88,27.91,27.8,27.8,36500.0
2006-07-20 10:40:00,27.8,27.86,27.71,27.71,43300.0,27.8,27.86,27.71,27.71,43300.0
2006-07-20 10:45:00,27.71,27.73,27.66,27.72,142700.0,27.71,27.73,27.66,27.72,142700.0
2006-07-20 10:50:00,27.72,27.81,27.72,27.79,68000.0,27.72,27.81,27.72,27.79,68000.0
2006-07-20 10:55:00,27.8,27.89,27.79,27.85,28900.0,27.8,27.89,27.79,27.85,28900.0
2006-07-20 11:00:00,27.86,27.91,27.85,27.88,32400.0,27.86,27.91,27.85,27.88,32400.0
2006-07-20 11:05:00,27.87,27.97,27.84,27.96,28100.0,27.87,27.97,27.84,27.96,28100.0
2006-07-20 11:10:00,27.95,28.05,27.95,28.05,35600.0,27.95,28.05,27.95,28.05,35600.0
2006-07-20 11:15:00,28.05,28.14,28.05,28.13,27900.0,28.05,28.14,28.05,28.13,27900.0
2006-07-20 11:20:00,28.13,28.14,28.03,28.05,31300.0,28.13,28.14,28.03,28.05,31300.0
2006-07-20 11:25:00,28.06,28.13,28.04,28.08,26600.0,28.06,28.13,28.04,28.08,26600.0
2006-07-20 11:30:00,28.09,28.17,28.06,28.13,20800.0,28.09,28.17,28.06,28.13,20800.0
2006-07-20 11:35:00,28.12,28.16,28.08,28.12,24300.0,28.12,28.16,28.08,28.12,24300.0
2006-07-20 11:40:00,28.12,28.13,28.05,28.12,24200.0,28.12,28.13,28.05,28.12,24200.0
2006-07-20 11:45:00,28.11,28.14,28.07,28.11,10600.0,28.11,28.14,28.07,28.11,10600.0
2006-07-20 11:50:00,28.12,28.19,28.09,28.11,21900.0,28.12,28.19,28.09,28.11,21900.0
2006-07-20 11:55:00,28.1,28.12,28.1,28.12,15900.0,28.1,28.12,28.1,28.12,15900.0
2006-07-20 12:00:00,28.12,28.19,28.1,28.19,31800.0,28.12,28.19,28.1,28.19,31800.0
2006-07-20 12:05:00,28.2,28.24,28.17,28.23,44200.0,28.2,28.24,28.17,28.23,44200.0
2006-07-20 12:10:00,28.23,28.25,28.22,28.24,34400.0,28.23,28.25,28.22,28.24,34400.0
2006-07-20 12:15:00,28.25,28.28,28.24,28.26,26000.0,28.25,28.28,28.24,28.26,26000.0
2006-07-20 12:20:00,28.27,28.27,28.25,28.26,28300.0,28.27,28.27,28.25,28.26,28300.0
2006-07-20 12:25:00,28.26,28.26,28.25,28.26,25700.0,28.26,28.26,28.25,28.26,25700.0
2006-07-20 12:30:00,28.25,28.25,28.18,28.19,55300.0,28.25,28.25,28.18,28.19,55300.0
2006-07-20 12:35:00,28.2,28.23,28.16,28.2,75100.0,28.2,28.23,28.16,28.2,75100.0
2006-07-20 12:40:00,28.21,28.23,28.19,28.19,46900.0,28.21,28.23,28.19,28.19,46900.0
2006-07-20 12:45:00,28.2,28.22,28.09,28.12,62700.0,28.2,28.22,28.09,28.12,62700.0
2006-07-20 12:50:00,28.13,28.19,28.12,28.18,20900.0,28.13,28.19,28.12,28.18,20900.0
2006-07-20 12:55:00,28.19,28.27,28.18,28.27,17400.0,28.19,28.27,28.18,28.27,17400.0
2006-07-20 13:00:00,28.27,28.3,28.27,28.29,27800.0,28.27,28.3,28.27,28.29,27800.0
2006-07-20 13:05:00,28.29,28.29,28.16,28.19,28700.0,28.29,28.29,28.16,28.19,28700.0
2006-07-20 13:10:00,28.2,28.21,28.15,28.17,33300.0,28.2,28.21,28.15,28.17,33300.0
2006-07-20 13:15:00,28.18,28.28,28.17,28.28,21600.0,28.18,28.28,28.17,28.28,21600.0
2006-07-20 13:20:00,28.28,28.31,28.28,28.29,51700.0,28.28,28.31,28.28,28.29,51700.0
2006-07-20 13:25:00,28.29,28.32,28.27,28.31,18400.0,28.29,28.32,28.27,28.31,18400.0
2006-07-20 13:30:00,28.32,28.34,28.31,28.33,18700.0,28.32,28.34,28.31,28.33,18700.0
2006-07-20 13:35:00,28.34,28.34,28.29,28.29,23400.0,28.34,28.34,28.29,28.29,23400.0
2006-07-20 13:40:00,28.3,28.3,28.1,28.15,42700.0,28.3,28.3,28.1,28.15,42700.0
2006-07-20 13:45:00,28.14,28.17,28.03,28.17,44400.0,28.14,28.17,28.03,28.17,44400.0
2006-07-20 13:50:00,28.17,28.18,28.09,28.15,24200.0,28.17,28.18,28.09,28.15,24200.0
2006-07-20 13:55:00,28.14,28.14,28.1,28.11,17000.0,28.14,28.14,28.1,28.11,17000.0
2006-07-20 14:00:00,28.12,28.18,28.04,28.09,64500.0,28.12,28.18,28.04,28.09,64500.0
2006-07-20 14:05:00,28.08,28.08,27.91,28.02,61600.0,28.08,28.08,27.91,28.02,61600.0
2006-07-20 14:10:00,28.03,28.12,28.02,28.1,123200.0,28.03,28.12,28.02,28.1,123200.0
2006-07-20 14:15:00,28.1,28.17,28.09,28.12,62100.0,28.1,28.17,28.09,28.12,62100.0
2006-07-20 14:20:00,28.13,28.13,28.09,28.12,29900.0,28.13,28.13,28.09,28.12,29900.0
2006-07-20 14:25:00,28.13,28.16,28.09,28.1,31900.0,28.13,28.16,28.09,28.1,31900.0
2006-07-20 14:30:00,28.11,28.15,28.11,28.13,13200.0,28.11,28.15,28.11,28.13,13200.0
2006-07-20 14:35:00,28.13,28.17,28.09,28.12,29700.0,28.13,28.17,28.09,28.12,29700.0
2006-07-20 14:40:00,28.13,28.23,28.13,28.22,32200.0,28.13,28.23,28.13,28.22,32200.0
2006-07-20 14:45:00,28.22,28.32,28.22,28.31,67700.0,28.22,28.32,28.22,28.31,67700.0
2006-07-20 14:50:00,28.31,28.31,28.19,28.19,30000.0,28.31,28.31,28.19,28.19,30000.0
2006-07-20 14:55:00,28.18,28.19,28.09,28.1,56700.0,28.18,28.19,28.09,28.1,56700.0
2006-07-20 15:00:00,28.1,28.17,28.09,28.1,42700.0,28.1,28.17,28.09,28.1,42700.0
2006-07-20 15:05:00,28.11,28.21,28.11,28.14,27400.0,28.11,28.21,28.11,28.14,27400.0
2006-07-20 15:10:00,28.15,28.15,28.1,28.1,10500.0,28.15,28.15,28.1,28.1,10500.0
2006-07-20 15:15:00,28.11,28.13,28.09,28.1,24300.0,28.11,28.13,28.09,28.1,24300.0
2006-07-20 15:20:00,28.1,28.11,27.94,28.02,58000.0,28.1,28.11,27.94,28.02,58000.0
2006-07-20 15:25:00,28.02,28.07,27.93,28.03,61900.0,28.02,28.07,27.93,28.03,61900.0
2006-07-20 15:30:00,28.03,28.13,28.03,28.1,40800.0,28.03,28.13,28.03,28.1,40800.0
2006-07-20 15:35:00,28.1,28.11,28.09,28.11,40000.0,28.1,28.11,28.09,28.11,40000.0
2006-07-20 15:40:00,28.11,28.12,28.08,28.1,57000.0,28.11,28.12,28.08,28.1,57000.0
2006-07-20 15:45:00,28.1,28.16,28.1,28.16,69500.0,28.1,28.16,28.1,28.16,69500.0
2006-07-20 15:50:00,28.16,28.17,28.08,28.1,96100.0,28.16,28.17,28.08,28.1,96100.0
2006-07-20 15:55:00,28.1,28.11,28.02,28.02,111400.0,28.1,28.11,28.02,28.02,111400.0
2006-07-21 09:30:00,27.76,27.87,27.66,27.87,1199700.0,27.76,27.87,27.66,27.87,1199700.0
2006-07-21 09:35:00,27.87,27.89,27.77,27.82,38400.0,27.87,27.89,27.77,27.82,38400.0
2006-07-21 09:40:00,27.84,27.89,27.82,27.86,37900.0,27.84,27.89,27.82,27.86,37900.0
2006-07-21 09:45:00,27.83,27.88,27.67,27.74,49800.0,27.83,27.88,27.67,27.74,49800.0
2006-07-21 09:50:00,27.75,27.94,27.72,27.91,63700.0,27.75,27.94,27.72,27.91,63700.0
2006-07-21 09:55:00,27.91,28.07,27.88,28.04,97900.0,27.91,28.07,27.88,28.04,97900.0
2006-07-21 10:00:00,28.04,28.09,27.86,28.04,85100.0,28.04,28.09,27.86,28.04,85100.0
2006-07-21 10:05:00,28.05,28.09,27.87,27.9,74600.0,28.05,28.09,27.87,27.9,74600.0
2006-07-21 10:10:00,27.9,27.9,27.71,27.8,51600.0,27.9,27.9,27.71,27.8,51600.0
2006-07-21 10:15:00,27.8,27.88,27.76,27.87,62100.0,27.8,27.88,27.76,27.87,62100.0
2006-07-21 10:20:00,27.87,27.92,27.76,27.76,46900.0,27.87,27.92,27.76,27.76,46900.0
2006-07-21 10:25:00,27.76,27.76,27.68,27.7,27000.0,27.76,27.76,27.68,27.7,27000.0
2006-07-21 10:30:00,27.71,27.8,27.62,27.64,54900.0,27.71,27.8,27.62,27.64,54900.0
2006-07-21 10:35:00,27.63,27.95,27.63,27.87,64500.0,27.63,27.95,27.63,27.87,64500.0
2006-07-21 10:40:00,27.81,27.97,27.76,27.97,122100.0,27.81,27.97,27.76,27.97,122100.0
2006-07-21 10:45:00,27.96,28.04,27.92,28.02,52000.0,27.96,28.04,27.92,28.02,52000.0
2006-07-21 10:50:00,28.03,28.04,27.98,28.02,35200.0,28.03,28.04,27.98,28.02,35200.0
2006-07-21 10:55:00,28.02,28.04,27.98,28.01,48700.0,28.02,28.04,27.98,28.01,48700.0
2006-07-21 11:00:00,28.01,28.02,27.99,28.0,33100.0,28.01,28.02,27.99,28.0,33100.0
2006-07-21 11:05:00,28.0,28.02,27.97,28.0,48000.0,28.0,28.02,27.97,28.0,48000.0
2006-07-21 11:10:00,28.0,28.01,27.98,28.0,22300.0,28.0,28.01,27.98,28.0,22300.0
2006-07-21 11:15:00,27.99,28.04,27.96,27.98,27100.0,27.99,28.04,27.96,27.98,27100.0
2006-07-21 11:20:00,27.98,28.01,27.9,27.92,24900.0,27.98,28.01,27.9,27.92,24900.0
2006-07-21 11:25:00,27.92,27.92,27.82,27.83,23800.0,27.92,27.92,27.82,27.83,23800.0
2006-07-21 11:30:00,27.83,27.85,27.79,27.8,43300.0,27.83,27.85,27.79,27.8,43300.0
2006-07-21 11:35:00,27.8,27.8,27.76,27.78,34400.0,27.8,27.8,27.76,27.78,34400.0
2006-07-21 11:40:00,27.78,27.79,27.76,27.78,20800.0,27.78,27.79,27.76,27.78,20800.0
2006-07-21 11:45:00,27.78,27.83,27.76,27.83,27000.0,27.78,27.83,27.76,27.83,27000.0
2006-07-21 11:50:00,27.83,27.96,27.82,27.94,40400.0,27.83,27.96,27.82,27.94,40400.0
2006-07-21 11:55:00,27.94,27.99,27.8,27.91,32200.0,27.94,27.99,27.8,27.91,32200.0
2006-07-21 12:00:00,27.91,27.95,27.81,27.82,42900.0,27.91,27.95,27.81,27.82,42900.0
2006-07-21 12:05:00,27.82,27.85,27.75,27.78,32000.0,27.82,27.85,27.75,27.78,32000.0
2006-07-21 12:10:00,27.79,27.85,27.75,27.81,51600.0,27.79,27.85,27.75,27.81,51600.0
2006-07-21 12:15:00,27.81,27.81,27.76,27.78,12000.0,27.81,27.81,27.76,27.78,12000.0
2006-07-21 12:20:00,27.79,27.83,27.74,27.82,28400.0,27.79,27.83,27.74,27.82,28400.0
2006-07-21 12:25:00,27.83,27.83,27.8,27.81,16600.0,27.83,27.83,27.8,27.81,16600.0
2006-07-21 12:30:00,27.8,27.88,27.8,27.83,17200.0,27.8,27.88,27.8,27.83,17200.0
2006-07-21 12:35:00,27.82,27.83,27.76,27.77,29800.0,27.82,27.83,27.76,27.77,29800.0
2006-07-21 12:40:00,27.77,27.8,27.76,27.79,16200.0,27.77,27.8,27.76,27.79,16200.0
2006-07-21 12:45:00,27.79,27.8,27.75,27.76,32400.0,27.79,27.8,27.75,27.76,32400.0
2006-07-21 12:50:00,27.76,27.87,27.74,27.86,83100.0,27.76,27.87,27.74,27.86,83100.0
2006-07-21 12:55:00,27.85,27.85,27.76,27.81,36400.0,27.85,27.85,27.76,27.81,36400.0
2006-07-21 13:00:00,27.81,27.85,27.77,27.77,29400.0,27.81,27.85,27.77,27.77,29400.0
2006-07-21 13:05:00,27.76,27.85,27.74,27.79,30700.0,27.76,27.85,27.74,27.79,30700.0
2006-07-21 13:10:00,27.79,27.8,27.72,27.72,19700.0,27.79,27.8,27.72,27.72,19700.0
2006-07-21 13:15:00,27.72,27.78,27.7,27.71,27900.0,27.72,27.78,27.7,27.71,27900.0
2006-07-21 13:20:00,27.7,27.73,27.69,27.7,17300.0,27.7,27.73,27.69,27.7,17300.0
2006-07-21 13:25:00,27.7,27.71,27.69,27.69,27100.0,27.7,27.71,27.69,27.69,27100.0
2006-07-21 13:30:00,27.69,27.73,27.69,27.72,224600.0,27.69,27.73,27.69,27.72,224600.0
2006-07-21 13:35:00,27.73,27.73,27.69,27.69,24900.0,27.73,27.73,27.69,27.69,24900.0
2006-07-21 13:40:00,27.69,27.78,27.69,27.71,32800.0,27.69,27.78,27.69,27.71,32800.0
2006-07-21 13:45:00,27.72,27.84,27.72,27.78,52200.0,27.72,27.84,27.72,27.78,52200.0
2006-07-21 13:50:00,27.79,27.81,27.75,27.8,22400.0,27.79,27.81,27.75,27.8,22400.0
2006-07-21 13:55:00,27.8,27.82,27.75,27.76,24500.0,27.8,27.82,27.75,27.76,24500.0
2006-07-21 14:00:00,27.74,27.77,27.64,27.73,43800.0,27.74,27.77,27.64,27.73,43800.0
2006-07-21 14:05:00,27.73,27.78,27.69,27.69,28400.0,27.73,27.78,27.69,27.69,28400.0
2006-07-21 14:10:00,27.68,27.7,27.66,27.68,17900.0,27.68,27.7,27.66,27.68,17900.0
2006-07-21 14:15:00,27.67,27.7,27.64,27.7,21900.0,27.67,27.7,27.64,27.7,21900.0
2006-07-21 14:20:00,27.68,27.71,27.63,27.65,23800.0,27.68,27.71,27.63,27.65,23800.0
2006-07-21 14:25:00,27.63,27.79,27.63,27.77,42700.0,27.63,27.79,27.63,27.77,42700.0
2006-07-21 14:30:00,27.77,27.77,27.71,27.73,44200.0,27.77,27.77,27.71,27.73,44200.0
2006-07-21 14:35:00,27.73,27.81,27.73,27.79,36200.0,27.73,27.81,27.73,27.79,36200.0
2006-07-21 14:40:00,27.79,27.8,27.68,27.68,33500.0,27.79,27.8,27.68,27.68,33500.0
2006-07-21 14:45:00,27.68,27.69,27.63,27.63,17700.0,27.68,27.69,27.63,27.63,17700.0
2006-07-21 14:50:00,27.64,27.67,27.63,27.67,12600.0,27.64,27.67,27.63,27.67,12600.0
2006-07-21 14:55:00,27.66,27.74,27.66,27.67,33200.0,27.66,27.74,27.66,27.67,33200.0
2006-07-21 15:00:00,27.67,27.69,27.63,27.64,16400.0,27.67,27.69,27.63,27.64,16400.0
2006-07-21 15:05:00,27.65,27.66,27.63,27.64,10200.0,27.65,27.66,27.63,27.64,10200.0
2006-07-21 15:10:00,27.64,27.73,27.63,27.7,64300.0,27.64,27.73,27.63,27.7,64300.0
2006-07-21 15:15:00,27.7,27.72,27.68,27.69,21200.0,27.7,27.72,27.68,27.69,21200.0
2006-07-21 15:20:00,27.69,27.76,27.69,27.73,52400.0,27.69,27.76,27.69,27.73,52400.0
2006-07-21 15:25:00,27.74,27.74,27.64,27.68,104400.0,27.74,27.74,27.64,27.68,104400.0
2006-07-21 15:30:00,27.68,27.72,27.62,27.63,62200.0,27.68,27.72,27.62,27.63,62200.0
2006-07-21 15:35:00,27.63,27.73,27.63,27.65,56300.0,27.63,27.73,27.63,27.65,56300.0
2006-07-21 15:40:00,27.65,27.73,27.59,27.73,61800.0,27.65,27.73,27.59,27.73,61800.0
2006-07-21 15:45:00,27.73,27.81,27.68,27.69,69300.0,27.73,27.81,27.68,27.69,69300.0
2006-07-21 15:50:00,27.69,27.75,27.65,27.69,98700.0,27.69,27.75,27.65,27.69,98700.0
2006-07-21 15:55:00,27.69,27.69,27.62,27.66,108900.0,27.69,27.69,27.62,27.66,108900.0
2006-07-24 09:30:00,27.67,27.8,27.52,27.55,92600.0,27.67,27.8,27.52,27.55,92600.0
2006-07-24 09:35:00,27.52,27.53,27.22,27.23,65700.0,27.52,27.53,27.22,27.23,65700.0
2006-07-24 09:40:00,27.24,27.31,27.2,27.31,83700.0,27.24,27.31,27.2,27.31,83700.0
2006-07-24 09:45:00,27.31,27.4,27.24,27.26,92700.0,27.31,27.4,27.24,27.26,92700.0
2006-07-24 09:50:00,27.26,27.3,27.23,27.27,85700.0,27.26,27.3,27.23,27.27,85700.0
2006-07-24 09:55:00,27.27,27.29,27.26,27.28,59900.0,27.27,27.29,27.26,27.28,59900.0
2006-07-24 10:00:00,27.28,27.32,27.26,27.28,49200.0,27.28,27.32,27.26,27.28,49200.0
2006-07-24 10:05:00,27.29,27.41,27.25,27.39,80600.0,27.29,27.41,27.25,27.39,80600.0
2006-07-24 10:10:00,27.39,27.47,27.37,27.43,67800.0,27.39,27.47,27.37,27.43,67800.0
2006-07-24 10:15:00,27.42,27.56,27.42,27.52,57200.0,27.42,27.56,27.42,27.52,57200.0
2006-07-24 10:20:00,27.52,27.64,27.45,27.5,119700.0,27.52,27.64,27.45,27.5,119700.0
2006-07-24 10:25:00,27.5,27.64,27.49,27.5,78900.0,27.5,27.64,27.49,27.5,78900.0
2006-07-24 10:30:00,27.5,27.59,27.41,27.51,87700.0,27.5,27.59,27.41,27.51,87700.0
2006-07-24 10:35:00,27.51,27.55,27.44,27.55,32300.0,27.51,27.55,27.44,27.55,32300.0
2006-07-24 10:40:00,27.54,27.55,27.42,27.44,40600.0,27.54,27.55,27.42,27.44,40600.0
2006-07-24 10:45:00,27.44,27.54,27.43,27.54,23800.0,27.44,27.54,27.43,27.54,23800.0
2006-07-24 10:50:00,27.53,27.7,27.53,27.59,82100.0,27.53,27.7,27.53,27.59,82100.0
2006-07-24 10:55:00,27.59,27.67,27.59,27.65,27000.0,27.59,27.67,27.59,27.65,27000.0
2006-07-24 11:00:00,27.66,27.76,27.63,27.66,103700.0,27.66,27.76,27.63,27.66,103700.0
2006-07-24 11:05:00,27.65,27.66,27.6,27.63,34500.0,27.65,27.66,27.6,27.63,34500.0
2006-07-24 11:10:00,27.63,27.66,27.6,27.63,20200.0,27.63,27.66,27.6,27.63,20200.0
2006-07-24 11:15:00,27.62,27.67,27.61,27.65,16200.0,27.62,27.67,27.61,27.65,16200.0
2006-07-24 11:20:00,27.66,27.66,27.56,27.62,25500.0,27.66,27.66,27.56,27.62,25500.0
2006-07-24 11:25:00,27.63,27.71,27.58,27.66,26200.0,27.63,27.71,27.58,27.66,26200.0
2006-07-24 11:30:00,27.66,27.72,27.65,27.7,13900.0,27.66,27.72,27.65,27.7,13900.0
2006-07-24 11:35:00,27.7,27.84,27.7,27.83,43800.0,27.7,27.84,27.7,27.83,43800.0
2006-07-24 11:40:00,27.84,27.9,27.78,27.8,57100.0,27.84,27.9,27.78,27.8,57100.0
2006-07-24 11:45:00,27.8,27.88,27.79,27.83,54200.0,27.8,27.88,27.79,27.83,54200.0
2006-07-24 11:50:00,27.83,27.85,27.75,27.78,21200.0,27.83,27.85,27.75,27.78,21200.0
2006-07-24 11:55:00,27.78,27.79,27.7,27.72,14400.0,27.78,27.79,27.7,27.72,14400.0
2006-07-24 12:00:00,27.72,27.73,27.67,27.68,17300.0,27.72,27.73,27.67,27.68,17300.0
2006-07-24 12:05:00,27.68,27.69,27.63,27.65,234600.0,27.68,27.69,27.63,27.65,234600.0
2006-07-24 12:10:00,27.66,27.66,27.56,27.57,49000.0,27.66,27.66,27.56,27.57,49000.0
2006-07-24 12:15:00,27.57,27.6,27.5,27.6,54700.0,27.57,27.6,27.5,27.6,54700.0
2006-07-24 12:20:00,27.51,27.64,27.5,27.55,61000.0,27.51,27.64,27.5,27.55,61000.0
2006-07-24 12:25:00,27.56,27.57,27.54,27.56,39400.0,27.56,27.57,27.54,27.56,39400.0
2006-07-24 12:30:00,27.55,27.6,27.38,27.42,132200.0,27.55,27.6,27.38,27.42,132200.0
2006-07-24 12:35:00,27.42,27.45,27.33,27.35,122600.0,27.42,27.45,27.33,27.35,122600.0
2006-07-24 12:40:00,27.34,27.35,27.28,27.28,51600.0,27.34,27.35,27.28,27.28,51600.0
2006-07-24 12:45:00,27.28,27.3,27.2,27.21,103200.0,27.28,27.3,27.2,27.21,103200.0
2006-07-24 12:50:00,27.21,27.21,27.2,27.21,54400.0,27.21,27.21,27.2,27.21,54400.0
2006-07-24 12:55:00,27.21,27.21,27.12,27.13,85000.0,27.21,27.21,27.12,27.13,85000.0
2006-07-24 13:00:00,27.13,27.15,27.09,27.11,61800.0,27.13,27.15,27.09,27.11,61800.0
2006-07-24 13:05:00,27.1,27.14,27.09,27.12,65300.0,27.1,27.14,27.09,27.12,65300.0
2006-07-24 13:10:00,27.12,27.14,27.11,27.14,50200.0,27.12,27.14,27.11,27.14,50200.0
2006-07-24 13:15:00,27.13,27.14,27.1,27.14,69200.0,27.13,27.14,27.1,27.14,69200.0
2006-07-24 13:20:00,27.14,27.14,27.1,27.12,58500.0,27.14,27.14,27.1,27.12,58500.0
2006-07-24 13:25:00,27.11,27.12,27.1,27.11,63800.0,27.11,27.12,27.1,27.11,63800.0
2006-07-24 13:30:00,27.12,27.14,27.07,27.14,95700.0,27.12,27.14,27.07,27.14,95700.0
2006-07-24 13:35:00,27.14,27.2,27.14,27.17,77500.0,27.14,27.2,27.14,27.17,77500.0
2006-07-24 13:40:00,27.18,27.22,27.18,27.21,46800.0,27.18,27.22,27.18,27.21,46800.0
2006-07-24 13:45:00,27.2,27.21,27.19,27.2,43100.0,27.2,27.21,27.19,27.2,43100.0
2006-07-24 13:50:00,27.2,27.21,27.2,27.2,23400.0,27.2,27.21,27.2,27.2,23400.0
2006-07-24 13:55:00,27.21,27.21,27.15,27.16,71300.0,27.21,27.21,27.15,27.16,71300.0
2006-07-24 14:00:00,27.16,27.18,27.15,27.18,18400.0,27.16,27.18,27.15,27.18,18400.0
2006-07-24 14:05:00,27.18,27.18,27.13,27.15,40500.0,27.18,27.18,27.13,27.15,40500.0
2006-07-24 14:10:00,27.15,27.15,27.09,27.11,68500.0,27.15,27.15,27.09,27.11,68500.0
2006-07-24 14:15:00,27.11,27.12,27.11,27.12,21300.0,27.11,27.12,27.11,27.12,21300.0
2006-07-24 14:20:00,27.11,27.12,27.09,27.1,66600.0,27.11,27.12,27.09,27.1,66600.0
2006-07-24 14:25:00,27.1,27.12,27.1,27.12,29700.0,27.1,27.12,27.1,27.12,29700.0
2006-07-24 14:30:00,27.12,27.14,27.11,27.12,90000.0,27.12,27.14,27.11,27.12,90000.0
2006-07-24 14:35:00,27.11,27.15,27.11,27.14,84800.0,27.11,27.15,27.11,27.14,84800.0
2006-07-24 14:40:00,27.13,27.17,27.13,27.15,59000.0,27.13,27.17,27.13,27.15,59000.0
2006-07-24 14:45:00,27.15,27.16,27.11,27.11,69300.0,27.15,27.16,27.11,27.11,69300.0
2006-07-24 14:50:00,27.11,27.14,27.1,27.1,173700.0,27.11,27.14,27.1,27.1,173700.0
2006-07-24 14:55:00,27.11,27.12,27.09,27.1,99200.0,27.11,27.12,27.09,27.1,99200.0
2006-07-24 15:00:00,27.1,27.11,27.03,27.06,262100.0,27.1,27.11,27.03,27.06,262100.0
2006-07-24 15:05:00,27.06,27.1,26.98,27.01,201100.0,27.06,27.1,26.98,27.01,201100.0
2006-07-24 15:10:00,27.01,27.05,26.98,27.0,166300.0,27.01,27.05,26.98,27.0,166300.0
2006-07-24 15:15:00,27.0,27.02,26.92,27.0,145700.0,27.0,27.02,26.92,27.0,145700.0
2006-07-24 15:20:00,27.01,27.2,26.98,27.15,136600.0,27.01,27.2,26.98,27.15,136600.0
2006-07-24 15:25:00,27.15,27.25,27.11,27.25,168400.0,27.15,27.25,27.11,27.25,168400.0
2006-07-24 15:30:00,27.25,27.3,27.25,27.27,111500.0,27.25,27.3,27.25,27.27,111500.0
2006-07-24 15:35:00,27.27,27.28,27.26,27.27,61900.0,27.27,27.28,27.26,27.27,61900.0
2006-07-24 15:40:00,27.28,27.38,27.27,27.35,146000.0,27.28,27.38,27.27,27.35,146000.0
2006-07-24 15:45:00,27.34,27.35,27.32,27.32,89100.0,27.34,27.35,27.32,27.32,89100.0
2006-07-24 15:50:00,27.33,27.35,27.32,27.34,123500.0,27.33,27.35,27.32,27.34,123500.0
2006-07-24 15:55:00,27.34,27.38,27.29,27.35,237500.0,27.34,27.38,27.29,27.35,237500.0
2006-07-25 09:30:00,27.33,27.54,27.33,27.45,102600.0,27.33,27.54,27.33,27.45,102600.0
2006-07-25 09:35:00,27.43,27.53,27.43,27.48,39100.0,27.43,27.53,27.43,27.48,39100.0
2006-07-25 09:40:00,27.49,27.5,27.18,27.3,79700.0,27.49,27.5,27.18,27.3,79700.0
2006-07-25 09:45:00,27.3,27.38,27.2,27.38,50300.0,27.3,27.38,27.2,27.38,50300.0
2006-07-25 09:50:00,27.37,27.41,27.34,27.38,125500.0,27.37,27.41,27.34,27.38,125500.0
2006-07-25 09:55:00,27.37,27.39,27.31,27.35,55500.0,27.37,27.39,27.31,27.35,55500.0
2006-07-25 10:00:00,27.34,27.43,27.33,27.41,72000.0,27.34,27.43,27.33,27.41,72000.0
2006-07-25 10:05:00,27.4,27.53,27.39,27.46,158800.0,27.4,27.53,27.39,27.46,158800.0
2006-07-25 10:10:00,27.46,27.63,27.41,27.52,174900.0,27.46,27.63,27.41,27.52,174900.0
2006-07-25 10:15:00,27.52,27.53,27.44,27.48,39100.0,27.52,27.53,27.44,27.48,39100.0
2006-07-25 10:20:00,27.47,27.52,27.44,27.48,50000.0,27.47,27.52,27.44,27.48,50000.0
2006-07-25 10:25:00,27.48,27.48,27.31,27.33,61800.0,27.48,27.48,27.31,27.33,61800.0
2006-07-25 10:30:00,27.33,27.37,27.33,27.34,33200.0,27.33,27.37,27.33,27.34,33200.0
2006-07-25 10:35:00,27.34,27.34,27.09,27.19,92300.0,27.34,27.34,27.09,27.19,92300.0
2006-07-25 10:40:00,27.2,27.21,27.14,27.17,70400.0,27.2,27.21,27.14,27.17,70400.0
2006-07-25 10:45:00,27.19,27.22,27.12,27.16,63700.0,27.19,27.22,27.12,27.16,63700.0
2006-07-25 10:50:00,27.17,27.27,27.13,27.24,41800.0,27.17,27.27,27.13,27.24,41800.0
2006-07-25 10:55:00,27.24,27.28,27.16,27.22,59400.0,27.24,27.28,27.16,27.22,59400.0
2006-07-25 11:00:00,27.23,27.28,27.2,27.23,128300.0,27.23,27.28,27.2,27.23,128300.0
2006-07-25 11:05:00,27.23,27.24,27.11,27.11,44600.0,27.23,27.24,27.11,27.11,44600.0
2006-07-25 11:10:00,27.11,27.11,26.95,27.02,134700.0,27.11,27.11,26.95,27.02,134700.0
2006-07-25 11:15:00,27.01,27.03,26.91,26.93,100700.0,27.01,27.03,26.91,26.93,100700.0
2006-07-25 11:20:00,26.93,27.0,26.93,26.98,65000.0,26.93,27.0,26.93,26.98,65000.0
2006-07-25 11:25:00,26.97,27.05,26.97,27.02,80800.0,26.97,27.05,26.97,27.02,80800.0
2006-07-25 11:30:00,27.02,27.02,26.97,27.0,65700.0,27.02,27.02,26.97,27.0,65700.0
2006-07-25 11:35:00,27.0,27.03,26.96,26.98,41800.0,27.0,27.03,26.96,26.98,41800.0
2006-07-25 11:40:00,26.99,27.0,26.97,26.99,39000.0,26.99,27.0,26.97,26.99,39000.0
2006-07-25 11:45:00,27.0,27.0,26.91,26.93,48800.0,27.0,27.0,26.91,26.93,48800.0
2006-07-25 11:50:00,26.93,27.03,26.91,26.91,115900.0,26.93,27.03,26.91,26.91,115900.0
2006-07-25 11:55:00,26.92,26.95,26.91,26.92,30500.0,26.92,26.95,26.91,26.92,30500.0
2006-07-25 12:00:00,26.91,26.97,26.82,26.97,124900.0,26.91,26.97,26.82,26.97,124900.0
2006-07-25 12:05:00,26.98,27.11,26.97,27.1,58300.0,26.98,27.11,26.97,27.1,58300.0
2006-07-25 12:10:00,27.1,27.11,26.99,27.02,44300.0,27.1,27.11,26.99,27.02,44300.0
2006-07-25 12:15:00,27.01,27.04,26.9,26.98,93800.0,27.01,27.04,26.9,26.98,93800.0
2006-07-25 12:20:00,26.98,27.06,26.97,26.98,49100.0,26.98,27.06,26.97,26.98,49100.0
2006-07-25 12:25:00,26.99,27.0,26.97,26.97,25500.0,26.99,27.0,26.97,26.97,25500.0
2006-07-25 12:30:00,26.98,26.99,26.96,26.97,51000.0,26.98,26.99,26.96,26.97,51000.0
2006-07-25 12:35:00,26.99,27.0,26.97,26.98,49000.0,26.99,27.0,26.97,26.98,49000.0
2006-07-25 12:40:00,26.97,26.98,26.9,26.93,90000.0,26.97,26.98,26.9,26.93,90000.0
2006-07-25 12:45:00,26.93,26.98,26.91,26.97,65200.0,26.93,26.98,26.91,26.97,65200.0
2006-07-25 12:50:00,26.96,26.97,26.94,26.94,79100.0,26.96,26.97,26.94,26.94,79100.0
2006-07-25 12:55:00,26.94,26.95,26.94,26.94,26700.0,26.94,26.95,26.94,26.94,26700.0
2006-07-25 13:00:00,26.93,26.93,26.83,26.84,98600.0,26.93,26.93,26.83,26.84,98600.0
2006-07-25 13:05:00,26.83,26.89,26.73,26.81,269900.0,26.83,26.89,26.73,26.81,269900.0
2006-07-25 13:10:00,26.81,26.85,26.8,26.85,39200.0,26.81,26.85,26.8,26.85,39200.0
2006-07-25 13:15:00,26.84,26.84,26.8,26.81,42600.0,26.84,26.84,26.8,26.81,42600.0
2006-07-25 13:20:00,26.81,26.84,26.71,26.73,109900.0,26.81,26.84,26.71,26.73,109900.0
2006-07-25 13:25:00,26.73,26.81,26.72,26.79,101300.0,26.73,26.81,26.72,26.79,101300.0
2006-07-25 13:30:00,26.8,26.9,26.8,26.85,45700.0,26.8,26.9,26.8,26.85,45700.0
2006-07-25 13:35:00,26.84,26.87,26.79,26.79,73300.0,26.84,26.87,26.79,26.79,73300.0
2006-07-25 13:40:00,26.79,26.83,26.71,26.75,115500.0,26.79,26.83,26.71,26.75,115500.0
2006-07-25 13:45:00,26.74,26.77,26.7,26.75,37700.0,26.74,26.77,26.7,26.75,37700.0
2006-07-25 13:50:00,26.75,26.79,26.72,26.78,43600.0,26.75,26.79,26.72,26.78,43600.0
2006-07-25 13:55:00,26.79,26.93,26.79,26.93,61200.0,26.79,26.93,26.79,26.93,61200.0
2006-07-25 14:00:00,26.93,26.95,26.91,26.91,47000.0,26.93,26.95,26.91,26.91,47000.0
2006-07-25 14:05:00,26.91,26.93,26.88,26.9,37500.0,26.91,26.93,26.88,26.9,37500.0
2006-07-25 14:10:00,26.9,26.9,26.79,26.8,97000.0,26.9,26.9,26.79,26.8,97000.0
2006-07-25 14:15:00,26.82,26.87,26.8,26.86,33700.0,26.82,26.87,26.8,26.86,33700.0
2006-07-25 14:20:00,26.87,26.88,26.8,26.85,37000.0,26.87,26.88,26.8,26.85,37000.0
2006-07-25 14:25:00,26.85,26.92,26.83,26.92,50000.0,26.85,26.92,26.83,26.92,50000.0
2006-07-25 14:30:00,26.93,27.01,26.93,27.01,35500.0,26.93,27.01,26.93,27.01,35500.0
2006-07-25 14:35:00,27.0,27.0,26.94,26.94,172500.0,27.0,27.0,26.94,26.94,172500.0
2006-07-25 14:40:00,26.93,26.99,26.92,26.99,35100.0,26.93,26.99,26.92,26.99,35100.0
2006-07-25 14:45:00,26.98,27.01,26.92,27.0,95200.0,26.98,27.01,26.92,27.0,95200.0
2006-07-25 14:50:00,27.0,27.0,26.96,27.0,40100.0,27.0,27.0,26.96,27.0,40100.0
2006-07-25 14:55:00,27.0,27.1,26.99,27.03,68300.0,27.0,27.1,26.99,27.03,68300.0
2006-07-25 15:00:00,27.02,27.17,26.99,27.1,133300.0,27.02,27.17,26.99,27.1,133300.0
2006-07-25 15:05:00,27.1,27.15,27.09,27.09,65300.0,27.1,27.15,27.09,27.09,65300.0
2006-07-25 15:10:00,27.07,27.08,27.0,27.08,60500.0,27.07,27.08,27.0,27.08,60500.0
2006-07-25 15:15:00,27.08,27.27,27.07,27.25,62100.0,27.08,27.27,27.07,27.25,62100.0
2006-07-25 15:20:00,27.25,27.27,27.17,27.18,87400.0,27.25,27.27,27.17,27.18,87400.0
2006-07-25 15:25:00,27.17,27.28,27.05,27.28,149700.0,27.17,27.28,27.05,27.28,149700.0
2006-07-25 15:30:00,27.28,27.49,27.28,27.34,202700.0,27.28,27.49,27.28,27.34,202700.0
2006-07-25 15:35:00,27.34,27.4,27.29,27.33,95000.0,27.34,27.4,27.29,27.33,95000.0
2006-07-25 15:40:00,27.33,27.34,27.19,27.2,73100.0,27.33,27.34,27.19,27.2,73100.0
2006-07-25 15:45:00,27.21,27.25,27.18,27.19,53500.0,27.21,27.25,27.18,27.19,53500.0
2006-07-25 15:50:00,27.19,27.29,27.18,27.24,89600.0,27.19,27.29,27.18,27.24,89600.0
2006-07-25 15:55:00,27.23,27.25,27.19,27.23,102900.0,27.23,27.25,27.19,27.23,102900.0
2006-07-26 09:30:00,26.68,27.02,26.68,26.99,234300.0,26.68,27.02,26.68,26.99,234300.0
2006-07-26 09:35:00,26.98,27.34,26.97,27.11,107900.0,26.98,27.34,26.97,27.11,107900.0
2006-07-26 09:40:00,27.07,27.11,26.84,26.87,88000.0,27.07,27.11,26.84,26.87,88000.0
2006-07-26 09:45:00,26.92,27.25,26.92,27.0,108300.0,26.92,27.25,26.92,27.0,108300.0
2006-07-26 09:50:00,26.97,27.13,26.93,27.03,113700.0,26.97,27.13,26.93,27.03,113700.0
2006-07-26 09:55:00,27.01,27.05,26.92,26.98,72000.0,27.01,27.05,26.92,26.98,72000.0
2006-07-26 10:00:00,26.98,27.01,26.95,27.0,65000.0,26.98,27.01,26.95,27.0,65000.0
2006-07-26 10:05:00,27.0,27.02,26.75,26.77,137500.0,27.0,27.02,26.75,26.77,137500.0
2006-07-26 10:10:00,26.76,26.96,26.75,26.85,47400.0,26.76,26.96,26.75,26.85,47400.0
2006-07-26 10:15:00,26.85,26.9,26.78,26.8,33700.0,26.85,26.9,26.78,26.8,33700.0
2006-07-26 10:20:00,26.8,26.85,26.79,26.81,34300.0,26.8,26.85,26.79,26.81,34300.0
2006-07-26 10:25:00,26.81,26.83,26.79,26.82,31300.0,26.81,26.83,26.79,26.82,31300.0
2006-07-26 10:30:00,26.82,26.83,26.77,26.79,89500.0,26.82,26.83,26.77,26.79,89500.0
2006-07-26 10:35:00,26.8,26.82,26.75,26.79,80500.0,26.8,26.82,26.75,26.79,80500.0
2006-07-26 10:40:00,26.79,26.79,26.66,26.68,59900.0,26.79,26.79,26.66,26.68,59900.0
2006-07-26 10:45:00,26.69,26.78,26.67,26.73,67000.0,26.69,26.78,26.67,26.73,67000.0
2006-07-26 10:50:00,26.73,26.88,26.68,26.78,95400.0,26.73,26.88,26.68,26.78,95400.0
2006-07-26 10:55:00,26.79,26.87,26.76,26.8,42100.0,26.79,26.87,26.76,26.8,42100.0
2006-07-26 11:00:00,26.81,26.86,26.75,26.79,52600.0,26.81,26.86,26.75,26.79,52600.0
2006-07-26 11:05:00,26.86,26.97,26.85,26.93,124600.0,26.86,26.97,26.85,26.93,124600.0
2006-07-26 11:10:00,26.92,26.99,26.92,26.92,61700.0,26.92,26.99,26.92,26.92,61700.0
2006-07-26 11:15:00,26.92,27.0,26.92,27.0,45100.0,26.92,27.0,26.92,27.0,45100.0
2006-07-26 11:20:00,27.0,27.0,26.97,26.98,55900.0,27.0,27.0,26.97,26.98,55900.0
2006-07-26 11:25:00,26.98,26.98,26.91,26.96,31200.0,26.98,26.98,26.91,26.96,31200.0
2006-07-26 11:30:00,26.96,26.98,26.95,26.95,49000.0,26.96,26.98,26.95,26.95,49000.0
2006-07-26 11:35:00,26.94,26.95,26.82,26.87,109900.0,26.94,26.95,26.82,26.87,109900.0
2006-07-26 11:40:00,26.88,26.9,26.85,26.85,33600.0,26.88,26.9,26.85,26.85,33600.0
2006-07-26 11:45:00,26.85,26.88,26.77,26.77,67400.0,26.85,26.88,26.77,26.77,67400.0
2006-07-26 11:50:00,26.78,26.9,26.78,26.9,58200.0,26.78,26.9,26.78,26.9,58200.0
2006-07-26 11:55:00,26.9,26.9,26.84,26.87,35400.0,26.9,26.9,26.84,26.87,35400.0
2006-07-26 12:00:00,26.88,26.89,26.8,26.82,75200.0,26.88,26.89,26.8,26.82,75200.0
2006-07-26 12:05:00,26.82,26.97,26.8,26.97,91000.0,26.82,26.97,26.8,26.97,91000.0
2006-07-26 12:10:00,26.96,26.96,26.87,26.9,40400.0,26.96,26.96,26.87,26.9,40400.0
2006-07-26 12:15:00,26.89,26.91,26.78,26.8,86100.0,26.89,26.91,26.78,26.8,86100.0
2006-07-26 12:20:00,26.8,26.85,26.76,26.85,50100.0,26.8,26.85,26.76,26.85,50100.0
2006-07-26 12:25:00,26.84,26.84,26.8,26.81,17800.0,26.84,26.84,26.8,26.81,17800.0
2006-07-26 12:30:00,26.82,26.87,26.81,26.86,42000.0,26.82,26.87,26.81,26.86,42000.0
2006-07-26 12:35:00,26.86,26.87,26.78,26.86,38200.0,26.86,26.87,26.78,26.86,38200.0
2006-07-26 12:40:00,26.85,26.85,26.79,26.81,35000.0,26.85,26.85,26.79,26.81,35000.0
2006-07-26 12:45:00,26.81,26.91,26.81,26.91,21200.0,26.81,26.91,26.81,26.91,21200.0
2006-07-26 12:50:00,26.91,26.92,26.85,26.9,34200.0,26.91,26.92,26.85,26.9,34200.0
2006-07-26 12:55:00,26.91,26.92,26.84,26.91,21500.0,26.91,26.92,26.84,26.91,21500.0
2006-07-26 13:00:00,26.91,26.98,26.9,26.9,72400.0,26.91,26.98,26.9,26.9,72400.0
2006-07-26 13:05:00,26.9,26.94,26.85,26.9,44000.0,26.9,26.94,26.85,26.9,44000.0
2006-07-26 13:10:00,26.89,26.97,26.87,26.92,41400.0,26.89,26.97,26.87,26.92,41400.0
2006-07-26 13:15:00,26.92,26.93,26.41,26.44,374500.0,26.92,26.93,26.41,26.44,374500.0
2006-07-26 13:20:00,26.43,26.67,26.29,26.65,120600.0,26.43,26.67,26.29,26.65,120600.0
2006-07-26 13:25:00,26.64,26.66,26.6,26.64,59000.0,26.64,26.66,26.6,26.64,59000.0
2006-07-26 13:30:00,26.65,26.66,26.63,26.66,37200.0,26.65,26.66,26.63,26.66,37200.0
2006-07-26 13:35:00,26.65,26.67,26.65,26.67,29100.0,26.65,26.67,26.65,26.67,29100.0
2006-07-26 13:40:00,26.66,26.75,26.66,26.73,36800.0,26.66,26.75,26.66,26.73,36800.0
2006-07-26 13:45:00,26.73,26.87,26.72,26.84,72400.0,26.73,26.87,26.72,26.84,72400.0
2006-07-26 13:50:00,26.83,26.94,25.98,26.47,390400.0,26.83,26.94,25.98,26.47,390400.0
2006-07-26 13:55:00,26.47,26.72,26.44,26.72,126800.0,26.47,26.72,26.44,26.72,126800.0
2006-07-26 14:00:00,26.71,26.83,26.61,26.7,98500.0,26.71,26.83,26.61,26.7,98500.0
2006-07-26 14:05:00,26.69,26.74,26.64,26.68,66900.0,26.69,26.74,26.64,26.68,66900.0
2006-07-26 14:10:00,26.68,26.94,26.67,26.91,137200.0,26.68,26.94,26.67,26.91,137200.0
2006-07-26 14:15:00,26.91,27.0,26.91,26.98,180500.0,26.91,27.0,26.91,26.98,180500.0
2006-07-26 14:20:00,26.98,27.06,26.92,26.93,104300.0,26.98,27.06,26.92,26.93,104300.0
2006-07-26 14:25:00,26.93,27.0,26.92,26.96,36900.0,26.93,27.0,26.92,26.96,36900.0
2006-07-26 14:30:00,26.96,27.2,26.96,27.16,93900.0,26.96,27.2,26.96,27.16,93900.0
2006-07-26 14:35:00,27.16,27.16,27.05,27.05,79800.0,27.16,27.16,27.05,27.05,79800.0
2006-07-26 14:40:00,27.05,27.07,27.02,27.06,62400.0,27.05,27.07,27.02,27.06,62400.0
2006-07-26 14:45:00,27.06,27.06,26.97,27.03,45500.0,27.06,27.06,26.97,27.03,45500.0
2006-07-26 14:50:00,27.02,27.1,27.01,27.09,39800.0,27.02,27.1,27.01,27.09,39800.0
2006-07-26 14:55:00,27.1,27.17,27.09,27.11,40300.0,27.1,27.17,27.09,27.11,40300.0
2006-07-26 15:00:00,27.12,27.16,27.11,27.12,66000.0,27.12,27.16,27.11,27.12,66000.0
2006-07-26 15:05:00,27.13,27.13,27.01,27.02,57600.0,27.13,27.13,27.01,27.02,57600.0
2006-07-26 15:10:00,27.01,27.03,26.9,26.91,49200.0,27.01,27.03,26.9,26.91,49200.0
2006-07-26 15:15:00,26.9,26.9,26.78,26.81,123700.0,26.9,26.9,26.78,26.81,123700.0
2006-07-26 15:20:00,26.81,26.92,26.8,26.9,256100.0,26.81,26.92,26.8,26.9,256100.0
2006-07-26 15:25:00,26.87,26.9,26.85,26.89,89600.0,26.87,26.9,26.85,26.89,89600.0
2006-07-26 15:30:00,26.88,26.92,26.88,26.89,138800.0,26.88,26.92,26.88,26.89,138800.0
2006-07-26 15:35:00,26.89,26.99,26.89,26.98,80000.0,26.89,26.99,26.89,26.98,80000.0
2006-07-26 15:40:00,26.97,26.98,26.92,26.94,127600.0,26.97,26.98,26.92,26.94,127600.0
2006-07-26 15:45:00,26.94,26.98,26.93,26.97,113800.0,26.94,26.98,26.93,26.97,113800.0
2006-07-26 15:50:00,26.97,26.98,26.93,26.94,151700.0,26.97,26.98,26.93,26.94,151700.0
2006-07-26 15:55:00,26.93,26.96,26.88,26.88,275000.0,26.93,26.96,26.88,26.88,275000.0
2006-07-27 09:30:00,27.12,27.12,26.8,26.95,102100.0,27.12,27.12,26.8,26.95,102100.0
2006-07-27 09:35:00,26.97,27.12,26.92,27.1,57100.0,26.97,27.12,26.92,27.1,57100.0
2006-07-27 09:40:00,27.1,27.35,27.08,27.24,78000.0,27.1,27.35,27.08,27.24,78000.0
2006-07-27 09:45:00,27.24,27.27,27.15,27.17,51600.0,27.24,27.27,27.15,27.17,51600.0
2006-07-27 09:50:00,27.16,27.17,26.97,27.0,95300.0,27.16,27.17,26.97,27.0,95300.0
2006-07-27 09:55:00,27.01,27.1,26.97,27.05,86400.0,27.01,27.1,26.97,27.05,86400.0
2006-07-27 10:00:00,27.04,27.1,26.9,26.99,104800.0,27.04,27.1,26.9,26.99,104800.0
2006-07-27 10:05:00,26.99,27.07,26.92,26.97,65800.0,26.99,27.07,26.92,26.97,65800.0
2006-07-27 10:10:00,26.98,27.1,26.96,27.1,49900.0,26.98,27.1,26.96,27.1,49900.0
2006-07-27 10:15:00,27.1,27.14,27.05,27.1,42200.0,27.1,27.14,27.05,27.1,42200.0
2006-07-27 10:20:00,27.1,27.12,27.0,27.12,30100.0,27.1,27.12,27.0,27.12,30100.0
2006-07-27 10:25:00,27.11,27.11,26.99,27.04,58200.0,27.11,27.11,26.99,27.04,58200.0
2006-07-27 10:30:00,27.04,27.08,27.0,27.07,38100.0,27.04,27.08,27.0,27.07,38100.0
2006-07-27 10:35:00,27.08,27.1,26.94,26.95,32800.0,27.08,27.1,26.94,26.95,32800.0
2006-07-27 10:40:00,26.95,26.97,26.76,26.84,74400.0,26.95,26.97,26.76,26.84,74400.0
2006-07-27 10:45:00,26.85,26.92,26.79,26.91,73900.0,26.85,26.92,26.79,26.91,73900.0
2006-07-27 10:50:00,26.91,26.98,26.85,26.96,60400.0,26.91,26.98,26.85,26.96,60400.0
2006-07-27 10:55:00,26.95,27.01,26.89,26.99,35800.0,26.95,27.01,26.89,26.99,35800.0
2006-07-27 11:00:00,27.0,27.02,26.9,26.91,63200.0,27.0,27.02,26.9,26.91,63200.0
2006-07-27 11:05:00,26.91,27.1,26.9,26.97,60800.0,26.91,27.1,26.9,26.97,60800.0
2006-07-27 11:10:00,26.98,27.02,26.96,27.01,27100.0,26.98,27.02,26.96,27.01,27100.0
2006-07-27 11:15:00,27.0,27.01,26.91,26.92,36800.0,27.0,27.01,26.91,26.92,36800.0
2006-07-27 11:20:00,26.93,27.01,26.91,26.92,35800.0,26.93,27.01,26.91,26.92,35800.0
2006-07-27 11:25:00,26.92,27.02,26.9,27.02,31800.0,26.92,27.02,26.9,27.02,31800.0
2006-07-27 11:30:00,27.01,27.02,26.91,26.97,35100.0,27.01,27.02,26.91,26.97,35100.0
2006-07-27 11:35:00,26.98,27.01,26.95,27.0,19900.0,26.98,27.01,26.95,27.0,19900.0
2006-07-27 11:40:00,26.99,26.99,26.92,26.95,31100.0,26.99,26.99,26.92,26.95,31100.0
2006-07-27 11:45:00,26.94,27.02,26.94,26.95,45300.0,26.94,27.02,26.94,26.95,45300.0
2006-07-27 11:50:00,26.95,26.97,26.95,26.96,17000.0,26.95,26.97,26.95,26.96,17000.0
2006-07-27 11:55:00,26.96,26.97,26.91,26.92,31700.0,26.96,26.97,26.91,26.92,31700.0
2006-07-27 12:00:00,26.92,26.98,26.85,26.85,68100.0,26.92,26.98,26.85,26.85,68100.0
2006-07-27 12:05:00,26.84,26.97,26.84,26.96,46000.0,26.84,26.97,26.84,26.96,46000.0
2006-07-27 12:10:00,26.95,26.97,26.94,26.96,15800.0,26.95,26.97,26.94,26.96,15800.0
2006-07-27 12:15:00,26.96,26.97,26.95,26.96,11900.0,26.96,26.97,26.95,26.96,11900.0
2006-07-27 12:20:00,26.95,26.98,26.92,26.96,24200.0,26.95,26.98,26.92,26.96,24200.0
2006-07-27 12:25:00,26.97,26.99,26.88,26.94,20100.0,26.97,26.99,26.88,26.94,20100.0
2006-07-27 12:30:00,26.94,26.98,26.93,26.97,10800.0,26.94,26.98,26.93,26.97,10800.0
2006-07-27 12:35:00,26.98,26.99,26.92,26.93,21500.0,26.98,26.99,26.92,26.93,21500.0
2006-07-27 12:40:00,26.93,26.96,26.9,26.92,24400.0,26.93,26.96,26.9,26.92,24400.0
2006-07-27 12:45:00,26.92,26.96,26.92,26.95,16900.0,26.92,26.96,26.92,26.95,16900.0
2006-07-27 12:50:00,26.96,26.98,26.86,26.9,47200.0,26.96,26.98,26.86,26.9,47200.0
2006-07-27 12:55:00,26.89,26.91,26.85,26.9,44800.0,26.89,26.91,26.85,26.9,44800.0
2006-07-27 13:00:00,26.9,26.91,26.87,26.9,22700.0,26.9,26.91,26.87,26.9,22700.0
2006-07-27 13:05:00,26.89,26.93,26.89,26.91,19800.0,26.89,26.93,26.89,26.91,19800.0
2006-07-27 13:10:00,26.92,26.93,26.76,26.77,67600.0,26.92,26.93,26.76,26.77,67600.0
2006-07-27 13:15:00,26.77,26.85,26.71,26.77,52500.0,26.77,26.85,26.71,26.77,52500.0
2006-07-27 13:20:00,26.77,26.86,26.76,26.83,45000.0,26.77,26.86,26.76,26.83,45000.0
2006-07-27 13:25:00,26.83,26.85,26.8,26.82,29500.0,26.83,26.85,26.8,26.82,29500.0
2006-07-27 13:30:00,26.81,26.82,26.65,26.66,66800.0,26.81,26.82,26.65,26.66,66800.0
2006-07-27 13:35:00,26.66,26.74,26.58,26.64,77700.0,26.66,26.74,26.58,26.64,77700.0
2006-07-27 13:40:00,26.63,26.65,26.56,26.64,54700.0,26.63,26.65,26.56,26.64,54700.0
2006-07-27 13:45:00,26.63,26.67,26.59,26.66,41500.0,26.63,26.67,26.59,26.66,41500.0
2006-07-27 13:50:00,26.66,26.67,26.62,26.62,39100.0,26.66,26.67,26.62,26.62,39100.0
2006-07-27 13:55:00,26.64,26.64,26.51,26.52,68100.0,26.64,26.64,26.51,26.52,68100.0
2006-07-27 14:00:00,26.52,26.52,26.44,26.51,158200.0,26.52,26.52,26.44,26.51,158200.0
2006-07-27 14:05:00,26.5,26.53,26.45,26.49,85500.0,26.5,26.53,26.45,26.49,85500.0
2006-07-27 14:10:00,26.49,26.51,26.45,26.48,135500.0,26.49,26.51,26.45,26.48,135500.0
2006-07-27 14:15:00,26.48,26.54,26.47,26.54,80800.0,26.48,26.54,26.47,26.54,80800.0
2006-07-27 14:20:00,26.54,26.61,26.52,26.6,35100.0,26.54,26.61,26.52,26.6,35100.0
2006-07-27 14:25:00,26.6,26.72,26.58,26.65,60700.0,26.6,26.72,26.58,26.65,60700.0
2006-07-27 14:30:00,26.63,26.65,26.55,26.6,34400.0,26.63,26.65,26.55,26.6,34400.0
2006-07-27 14:35:00,26.59,26.6,26.5,26.58,31900.0,26.59,26.6,26.5,26.58,31900.0
2006-07-27 14:40:00,26.59,26.6,26.54,26.56,35500.0,26.59,26.6,26.54,26.56,35500.0
2006-07-27 14:45:00,26.55,26.56,26.51,26.55,59900.0,26.55,26.56,26.51,26.55,59900.0
2006-07-27 14:50:00,26.54,26.55,26.51,26.52,128900.0,26.54,26.55,26.51,26.52,128900.0
2006-07-27 14:55:00,26.52,26.55,26.47,26.55,68200.0,26.52,26.55,26.47,26.55,68200.0
2006-07-27 15:00:00,26.54,26.61,26.54,26.58,45400.0,26.54,26.61,26.54,26.58,45400.0
2006-07-27 15:05:00,26.59,26.62,26.5,26.57,60600.0,26.59,26.62,26.5,26.57,60600.0
2006-07-27 15:10:00,26.57,26.6,26.51,26.53,40800.0,26.57,26.6,26.51,26.53,40800.0
2006-07-27 15:15:00,26.53,26.53,26.46,26.49,65700.0,26.53,26.53,26.46,26.49,65700.0
2006-07-27 15:20:00,26.5,26.55,26.47,26.54,58400.0,26.5,26.55,26.47,26.54,58400.0
2006-07-27 15:25:00,26.54,26.56,26.45,26.46,42400.0,26.54,26.56,26.45,26.46,42400.0
2006-07-27 15:30:00,26.45,26.6,26.45,26.59,79900.0,26.45,26.6,26.45,26.59,79900.0
2006-07-27 15:35:00,26.59,26.69,26.49,26.5,61500.0,26.59,26.69,26.49,26.5,61500.0
2006-07-27 15:40:00,26.49,26.62,26.49,26.58,78100.0,26.49,26.62,26.49,26.58,78100.0
2006-07-27 15:45:00,26.58,26.62,26.52,26.6,103500.0,26.58,26.62,26.52,26.6,103500.0
2006-07-27 15:50:00,26.6,26.64,26.45,26.49,188800.0,26.6,26.64,26.45,26.49,188800.0
2006-07-27 15:55:00,26.48,26.52,26.46,26.46,144500.0,26.48,26.52,26.46,26.46,144500.0
2006-07-28 09:30:00,26.93,27.0,26.55,26.88,121500.0,26.93,27.0,26.55,26.88,121500.0
2006-07-28 09:35:00,26.91,26.91,26.59,26.72,25800.0,26.91,26.91,26.59,26.72,25800.0
2006-07-28 09:40:00,26.75,26.93,26.75,26.9,55500.0,26.75,26.93,26.75,26.9,55500.0
2006-07-28 09:45:00,26.91,27.0,26.85,26.96,70400.0,26.91,27.0,26.85,26.96,70400.0
2006-07-28 09:50:00,26.96,27.05,26.94,27.0,100600.0,26.96,27.05,26.94,27.0,100600.0
2006-07-28 09:55:00,27.0,27.12,26.99,27.11,136300.0,27.0,27.12,26.99,27.11,136300.0
2006-07-28 10:00:00,27.1,27.11,26.97,27.0,116500.0,27.1,27.11,26.97,27.0,116500.0
2006-07-28 10:05:00,27.01,27.1,26.94,26.97,60200.0,27.01,27.1,26.94,26.97,60200.0
2006-07-28 10:10:00,26.98,27.08,26.94,27.02,164100.0,26.98,27.08,26.94,27.02,164100.0
2006-07-28 10:15:00,27.02,27.08,26.99,27.07,104400.0,27.02,27.08,26.99,27.07,104400.0
2006-07-28 10:20:00,27.07,27.07,27.0,27.04,82400.0,27.07,27.07,27.0,27.04,82400.0
2006-07-28 10:25:00,27.04,27.18,27.02,27.09,70600.0,27.04,27.18,27.02,27.09,70600.0
2006-07-28 10:30:00,27.09,27.21,27.08,27.2,72600.0,27.09,27.21,27.08,27.2,72600.0
2006-07-28 10:35:00,27.2,27.2,27.12,27.12,40700.0,27.2,27.2,27.12,27.12,40700.0
2006-07-28 10:40:00,27.12,27.14,27.1,27.14,53100.0,27.12,27.14,27.1,27.14,53100.0
2006-07-28 10:45:00,27.13,27.25,27.11,27.23,64100.0,27.13,27.25,27.11,27.23,64100.0
2006-07-28 10:50:00,27.23,27.25,27.2,27.21,42100.0,27.23,27.25,27.2,27.21,42100.0
2006-07-28 10:55:00,27.2,27.25,27.17,27.25,34500.0,27.2,27.25,27.17,27.25,34500.0
2006-07-28 11:00:00,27.25,27.29,27.18,27.24,129400.0,27.25,27.29,27.18,27.24,129400.0
2006-07-28 11:05:00,27.24,27.42,27.23,27.32,95000.0,27.24,27.42,27.23,27.32,95000.0
2006-07-28 11:10:00,27.32,27.41,27.3,27.36,71700.0,27.32,27.41,27.3,27.36,71700.0
2006-07-28 11:15:00,27.36,27.42,27.34,27.37,110600.0,27.36,27.42,27.34,27.37,110600.0
2006-07-28 11:20:00,27.38,27.4,27.36,27.38,68800.0,27.38,27.4,27.36,27.38,68800.0
2006-07-28 11:25:00,27.39,27.58,27.38,27.57,97700.0,27.39,27.58,27.38,27.57,97700.0
2006-07-28 11:30:00,27.57,27.65,27.54,27.54,66800.0,27.57,27.65,27.54,27.54,66800.0
2006-07-28 11:35:00,27.55,27.56,27.52,27.52,27700.0,27.55,27.56,27.52,27.52,27700.0
2006-07-28 11:40:00,27.52,27.52,27.43,27.46,23800.0,27.52,27.52,27.43,27.46,23800.0
2006-07-28 11:45:00,27.46,27.5,27.45,27.5,18000.0,27.46,27.5,27.45,27.5,18000.0
2006-07-28 11:50:00,27.49,27.49,27.46,27.47,12500.0,27.49,27.49,27.46,27.47,12500.0
2006-07-28 11:55:00,27.47,27.5,27.46,27.46,23600.0,27.47,27.5,27.46,27.46,23600.0
2006-07-28 12:00:00,27.48,27.48,27.41,27.42,25700.0,27.48,27.48,27.41,27.42,25700.0
2006-07-28 12:05:00,27.42,27.5,27.42,27.49,28900.0,27.42,27.5,27.42,27.49,28900.0
2006-07-28 12:10:00,27.49,27.62,27.49,27.6,40200.0,27.49,27.62,27.49,27.6,40200.0
2006-07-28 12:15:00,27.61,27.75,27.6,27.73,87500.0,27.61,27.75,27.6,27.73,87500.0
2006-07-28 12:20:00,27.74,27.81,27.7,27.72,75600.0,27.74,27.81,27.7,27.72,75600.0
2006-07-28 12:25:00,27.72,27.75,27.71,27.73,27900.0,27.72,27.75,27.71,27.73,27900.0
2006-07-28 12:30:00,27.73,27.74,27.72,27.73,32900.0,27.73,27.74,27.72,27.73,32900.0
2006-07-28 12:35:00,27.73,27.8,27.73,27.78,44400.0,27.73,27.8,27.73,27.78,44400.0
2006-07-28 12:40:00,27.79,27.84,27.76,27.76,47800.0,27.79,27.84,27.76,27.76,47800.0
2006-07-28 12:45:00,27.76,27.76,27.74,27.74,28500.0,27.76,27.76,27.74,27.74,28500.0
2006-07-28 12:50:00,27.74,27.75,27.72,27.74,20600.0,27.74,27.75,27.72,27.74,20600.0
2006-07-28 12:55:00,27.74,27.74,27.73,27.74,37500.0,27.74,27.74,27.73,27.74,37500.0
2006-07-28 13:00:00,27.74,27.8,27.72,27.77,44500.0,27.74,27.8,27.72,27.77,44500.0
2006-07-28 13:05:00,27.77,27.77,27.7,27.71,47100.0,27.77,27.77,27.7,27.71,47100.0
2006-07-28 13:10:00,27.7,27.72,27.58,27.62,145300.0,27.7,27.72,27.58,27.62,145300.0
2006-07-28 13:15:00,27.62,27.66,27.6,27.63,45700.0,27.62,27.66,27.6,27.63,45700.0
2006-07-28 13:20:00,27.63,27.66,27.6,27.64,46700.0,27.63,27.66,27.6,27.64,46700.0
2006-07-28 13:25:00,27.63,27.65,27.61,27.63,11200.0,27.63,27.65,27.61,27.63,11200.0
2006-07-28 13:30:00,27.63,27.66,27.6,27.6,16000.0,27.63,27.66,27.6,27.6,16000.0
2006-07-28 13:35:00,27.6,27.61,27.59,27.59,22200.0,27.6,27.61,27.59,27.59,22200.0
2006-07-28 13:40:00,27.59,27.59,27.44,27.46,57900.0,27.59,27.59,27.44,27.46,57900.0
2006-07-28 13:45:00,27.45,27.57,27.45,27.5,69000.0,27.45,27.57,27.45,27.5,69000.0
2006-07-28 13:50:00,27.5,27.63,27.49,27.62,40500.0,27.5,27.63,27.49,27.62,40500.0
2006-07-28 13:55:00,27.62,27.65,27.56,27.63,43700.0,27.62,27.65,27.56,27.63,43700.0
2006-07-28 14:00:00,27.63,27.65,27.63,27.64,50600.0,27.63,27.65,27.63,27.64,50600.0
2006-07-28 14:05:00,27.63,27.65,27.63,27.64,41000.0,27.63,27.65,27.63,27.64,41000.0
2006-07-28 14:10:00,27.64,27.64,27.6,27.62,47800.0,27.64,27.64,27.6,27.62,47800.0
2006-07-28 14:15:00,27.62,27.67,27.61,27.63,70400.0,27.62,27.67,27.61,27.63,70400.0
2006-07-28 14:20:00,27.63,27.69,27.55,27.56,37100.0,27.63,27.69,27.55,27.56,37100.0
2006-07-28 14:25:00,27.56,27.56,27.44,27.45,49200.0,27.56,27.56,27.44,27.45,49200.0
2006-07-28 14:30:00,27.44,27.45,27.35,27.4,72900.0,27.44,27.45,27.35,27.4,72900.0
2006-07-28 14:35:00,27.4,27.46,27.35,27.41,79000.0,27.4,27.46,27.35,27.41,79000.0
2006-07-28 14:40:00,27.41,27.45,27.39,27.44,55700.0,27.41,27.45,27.39,27.44,55700.0
2006-07-28 14:45:00,27.45,27.48,27.44,27.46,23100.0,27.45,27.48,27.44,27.46,23100.0
2006-07-28 14:50:00,27.47,27.49,27.45,27.49,19800.0,27.47,27.49,27.45,27.49,19800.0
2006-07-28 14:55:00,27.49,27.61,27.48,27.55,73700.0,27.49,27.61,27.48,27.55,73700.0
2006-07-28 15:00:00,27.56,27.59,27.53,27.53,56100.0,27.56,27.59,27.53,27.53,56100.0
2006-07-28 15:05:00,27.53,27.57,27.44,27.45,79400.0,27.53,27.57,27.44,27.45,79400.0
2006-07-28 15:10:00,27.45,27.6,27.45,27.45,117600.0,27.45,27.6,27.45,27.45,117600.0
2006-07-28 15:15:00,27.45,27.54,27.37,27.38,64500.0,27.45,27.54,27.37,27.38,64500.0
2006-07-28 15:20:00,27.37,27.49,27.35,27.47,59700.0,27.37,27.49,27.35,27.47,59700.0
2006-07-28 15:25:00,27.48,27.5,27.46,27.48,50700.0,27.48,27.5,27.46,27.48,50700.0
2006-07-28 15:30:00,27.49,27.62,27.48,27.6,83900.0,27.49,27.62,27.48,27.6,83900.0
2006-07-28 15:35:00,27.59,27.64,27.57,27.58,136600.0,27.59,27.64,27.57,27.58,136600.0
2006-07-28 15:40:00,27.59,27.68,27.57,27.64,69200.0,27.59,27.68,27.57,27.64,69200.0
2006-07-28 15:45:00,27.65,27.71,27.61,27.61,144300.0,27.65,27.71,27.61,27.61,144300.0
2006-07-28 15:50:00,27.62,27.75,27.61,27.75,194600.0,27.62,27.75,27.61,27.75,194600.0
2006-07-28 15:55:00,27.75,27.77,27.58,27.63,290400.0,27.75,27.77,27.58,27.63,290400.0
2006-07-31 09:30:00,27.53,27.74,27.25,27.27,116300.0,27.53,27.74,27.25,27.27,116300.0
2006-07-31 09:35:00,27.27,27.59,27.23,27.57,46200.0,27.27,27.59,27.23,27.57,46200.0
2006-07-31 09:40:00,27.58,27.58,27.31,27.31,42000.0,27.58,27.58,27.31,27.31,42000.0
2006-07-31 09:45:00,27.32,27.65,27.3,27.63,90800.0,27.32,27.65,27.3,27.63,90800.0
2006-07-31 09:50:00,27.62,27.83,27.45,27.7,83600.0,27.62,27.83,27.45,27.7,83600.0
2006-07-31 09:55:00,27.7,27.72,27.48,27.61,49800.0,27.7,27.72,27.48,27.61,49800.0
2006-07-31 10:00:00,27.61,27.7,27.48,27.48,69700.0,27.61,27.7,27.48,27.48,69700.0
2006-07-31 10:05:00,27.49,27.71,27.41,27.62,73800.0,27.49,27.71,27.41,27.62,73800.0
2006-07-31 10:10:00,27.62,27.63,27.52,27.58,30000.0,27.62,27.63,27.52,27.58,30000.0
2006-07-31 10:15:00,27.57,27.74,27.57,27.66,72200.0,27.57,27.74,27.57,27.66,72200.0
2006-07-31 10:20:00,27.65,27.84,27.61,27.84,67900.0,27.65,27.84,27.61,27.84,67900.0
2006-07-31 10:25:00,27.83,28.09,27.83,28.08,113200.0,27.83,28.09,27.83,28.08,113200.0
2006-07-31 10:30:00,28.08,28.09,27.89,27.98,80700.0,28.08,28.09,27.89,27.98,80700.0
2006-07-31 10:35:00,27.98,28.0,27.95,27.99,47300.0,27.98,28.0,27.95,27.99,47300.0
2006-07-31 10:40:00,27.99,28.06,27.95,28.06,76800.0,27.99,28.06,27.95,28.06,76800.0
2006-07-31 10:45:00,28.06,28.1,28.0,28.08,57200.0,28.06,28.1,28.0,28.08,57200.0
2006-07-31 10:50:00,28.08,28.14,28.0,28.14,124900.0,28.08,28.14,28.0,28.14,124900.0
2006-07-31 10:55:00,28.15,28.25,28.0,28.0,162200.0,28.15,28.25,28.0,28.0,162200.0
2006-07-31 11:00:00,28.23,28.32,28.23,28.32,113200.0,28.23,28.32,28.23,28.32,113200.0
2006-07-31 11:05:00,28.31,28.37,28.28,28.37,77500.0,28.31,28.37,28.28,28.37,77500.0
2006-07-31 11:10:00,28.36,28.36,28.32,28.32,51400.0,28.36,28.36,28.32,28.32,51400.0
2006-07-31 11:15:00,28.32,28.33,28.29,28.32,52500.0,28.32,28.33,28.29,28.32,52500.0
2006-07-31 11:20:00,28.32,28.32,28.24,28.24,22700.0,28.32,28.32,28.24,28.24,22700.0
2006-07-31 11:25:00,28.24,28.24,28.13,28.18,66700.0,28.24,28.24,28.13,28.18,66700.0
2006-07-31 11:30:00,28.18,28.2,28.14,28.15,130500.0,28.18,28.2,28.14,28.15,130500.0
2006-07-31 11:35:00,28.15,28.16,28.11,28.14,63200.0,28.15,28.16,28.11,28.14,63200.0
2006-07-31 11:40:00,28.14,28.23,28.11,28.14,69400.0,28.14,28.23,28.11,28.14,69400.0
2006-07-31 11:45:00,28.14,28.14,28.12,28.12,14100.0,28.14,28.14,28.12,28.12,14100.0
2006-07-31 11:50:00,28.12,28.12,28.1,28.1,14000.0,28.12,28.12,28.1,28.1,14000.0
2006-07-31 11:55:00,28.1,28.11,28.08,28.08,18600.0,28.1,28.11,28.08,28.08,18600.0
2006-07-31 12:00:00,28.08,28.08,28.06,28.06,28600.0,28.08,28.08,28.06,28.06,28600.0
2006-07-31 12:05:00,28.06,28.15,27.99,28.15,96200.0,28.06,28.15,27.99,28.15,96200.0
2006-07-31 12:10:00,28.14,28.15,28.11,28.11,20800.0,28.14,28.15,28.11,28.11,20800.0
2006-07-31 12:15:00,28.1,28.1,28.07,28.07,9100.0,28.1,28.1,28.07,28.07,9100.0
2006-07-31 12:20:00,28.06,28.06,27.99,28.01,22000.0,28.06,28.06,27.99,28.01,22000.0
2006-07-31 12:25:00,28.01,28.03,28.0,28.03,15000.0,28.01,28.03,28.0,28.03,15000.0
2006-07-31 12:30:00,28.02,28.03,27.98,27.99,25700.0,28.02,28.03,27.98,27.99,25700.0
2006-07-31 12:35:00,27.99,28.0,27.99,27.99,8900.0,27.99,28.0,27.99,27.99,8900.0
2006-07-31 12:40:00,27.99,28.0,27.98,27.98,41200.0,27.99,28.0,27.98,27.98,41200.0
2006-07-31 12:45:00,27.98,28.08,27.98,28.06,51300.0,27.98,28.08,27.98,28.06,51300.0
2006-07-31 12:50:00,28.06,28.07,28.01,28.01,22800.0,28.06,28.07,28.01,28.01,22800.0
2006-07-31 12:55:00,28.0,28.02,28.0,28.0,16900.0,28.0,28.02,28.0,28.0,16900.0
2006-07-31 13:00:00,28.01,28.1,28.01,28.07,57700.0,28.01,28.1,28.01,28.07,57700.0
2006-07-31 13:05:00,28.07,28.08,28.06,28.07,9600.0,28.07,28.08,28.06,28.07,9600.0
2006-07-31 13:10:00,28.08,28.08,28.03,28.03,13600.0,28.08,28.08,28.03,28.03,13600.0
2006-07-31 13:15:00,28.03,28.05,28.02,28.04,30700.0,28.03,28.05,28.02,28.04,30700.0
2006-07-31 13:20:00,28.04,28.05,28.03,28.04,28600.0,28.04,28.05,28.03,28.04,28600.0
2006-07-31 13:25:00,28.03,28.05,28.03,28.04,47700.0,28.03,28.05,28.03,28.04,47700.0
2006-07-31 13:30:00,28.03,28.07,28.03,28.07,19300.0,28.03,28.07,28.03,28.07,19300.0
2006-07-31 13:35:00,28.08,28.15,28.07,28.14,45900.0,28.08,28.15,28.07,28.14,45900.0
2006-07-31 13:40:00,28.14,28.23,28.13,28.23,72900.0,28.14,28.23,28.13,28.23,72900.0
2006-07-31 13:45:00,28.23,28.35,28.2,28.29,124700.0,28.23,28.35,28.2,28.29,124700.0
2006-07-31 13:50:00,28.29,28.3,28.24,28.24,41600.0,28.29,28.3,28.24,28.24,41600.0
2006-07-31 13:55:00,28.24,28.24,28.22,28.22,14400.0,28.24,28.24,28.22,28.22,14400.0
2006-07-31 14:00:00,28.22,28.36,28.22,28.35,65000.0,28.22,28.36,28.22,28.35,65000.0
2006-07-31 14:05:00,28.34,28.39,28.34,28.34,45600.0,28.34,28.39,28.34,28.34,45600.0
2006-07-31 14:10:00,28.34,28.35,28.31,28.31,44100.0,28.34,28.35,28.31,28.31,44100.0
2006-07-31 14:15:00,28.3,28.31,28.28,28.29,52500.0,28.3,28.31,28.28,28.29,52500.0
2006-07-31 14:20:00,28.29,28.32,28.28,28.32,32500.0,28.29,28.32,28.28,28.32,32500.0
2006-07-31 14:25:00,28.32,28.37,28.3,28.35,59700.0,28.32,28.37,28.3,28.35,59700.0
2006-07-31 14:30:00,28.35,28.35,28.23,28.23,34000.0,28.35,28.35,28.23,28.23,34000.0
2006-07-31 14:35:00,28.24,28.33,28.23,28.31,78100.0,28.24,28.33,28.23,28.31,78100.0
2006-07-31 14:40:00,28.32,28.37,28.29,28.35,88000.0,28.32,28.37,28.29,28.35,88000.0
2006-07-31 14:45:00,28.35,28.36,28.29,28.31,53600.0,28.35,28.36,28.29,28.31,53600.0
2006-07-31 14:50:00,28.32,28.38,28.32,28.35,68600.0,28.32,28.38,28.32,28.35,68600.0
2006-07-31 14:55:00,28.35,28.36,28.33,28.33,21200.0,28.35,28.36,28.33,28.33,21200.0
2006-07-31 15:00:00,28.33,28.37,28.31,28.31,46700.0,28.33,28.37,28.31,28.31,46700.0
2006-07-31 15:05:00,28.32,28.34,28.3,28.32,34400.0,28.32,28.34,28.3,28.32,34400.0
2006-07-31 15:10:00,28.32,28.33,28.3,28.32,55900.0,28.32,28.33,28.3,28.32,55900.0
2006-07-31 15:15:00,28.32,28.36,28.31,28.36,65400.0,28.32,28.36,28.31,28.36,65400.0
2006-07-31 15:20:00,28.36,28.43,28.3,28.4,137700.0,28.36,28.43,28.3,28.4,137700.0
2006-07-31 15:25:00,28.39,28.42,28.39,28.41,59400.0,28.39,28.42,28.39,28.41,59400.0
2006-07-31 15:30:00,28.42,28.43,28.34,28.41,78600.0,28.42,28.43,28.34,28.41,78600.0
2006-07-31 15:35:00,28.41,28.44,28.39,28.43,89300.0,28.41,28.44,28.39,28.43,89300.0
2006-07-31 15:40:00,28.44,28.5,28.43,28.48,102100.0,28.44,28.5,28.43,28.48,102100.0
2006-07-31 15:45:00,28.48,28.5,28.47,28.49,102200.0,28.48,28.5,28.47,28.49,102200.0
2006-07-31 15:50:00,28.49,28.56,28.46,28.54,310600.0,28.49,28.56,28.46,28.54,310600.0
2006-07-31 15:55:00,28.53,28.56,28.5,28.51,294600.0,28.53,28.56,28.5,28.51,294600.0
2006-08-01 09:30:00,28.4,28.49,28.36,28.44,146700.0,28.4,28.49,28.36,28.44,146700.0
2006-08-01 09:35:00,28.48,28.52,28.2,28.26,58700.0,28.48,28.52,28.2,28.26,58700.0
2006-08-01 09:40:00,28.25,28.37,28.24,28.26,90400.0,28.25,28.37,28.24,28.26,90400.0
2006-08-01 09:45:00,28.25,28.43,28.25,28.31,42300.0,28.25,28.43,28.25,28.31,42300.0
2006-08-01 09:50:00,28.31,28.5,28.29,28.42,46900.0,28.31,28.5,28.29,28.42,46900.0
2006-08-01 09:55:00,28.41,28.51,28.4,28.5,45900.0,28.41,28.51,28.4,28.5,45900.0
2006-08-01 10:00:00,28.49,28.5,28.3,28.35,100200.0,28.49,28.5,28.3,28.35,100200.0
2006-08-01 10:05:00,28.34,28.38,28.22,28.25,70600.0,28.34,28.38,28.22,28.25,70600.0
2006-08-01 10:10:00,28.25,28.31,28.2,28.21,80800.0,28.25,28.31,28.2,28.21,80800.0
2006-08-01 10:15:00,28.21,28.21,28.02,28.1,114500.0,28.21,28.21,28.02,28.1,114500.0
2006-08-01 10:20:00,28.1,28.19,28.07,28.12,95600.0,28.1,28.19,28.07,28.12,95600.0
2006-08-01 10:25:00,28.12,28.12,28.05,28.05,44700.0,28.12,28.12,28.05,28.05,44700.0
2006-08-01 10:30:00,28.06,28.06,28.0,28.0,78000.0,28.06,28.06,28.0,28.0,78000.0
2006-08-01 10:35:00,28.0,28.09,28.0,28.02,54000.0,28.0,28.09,28.0,28.02,54000.0
2006-08-01 10:40:00,28.02,28.11,28.01,28.1,52700.0,28.02,28.11,28.01,28.1,52700.0
2006-08-01 10:45:00,28.1,28.15,28.09,28.15,71100.0,28.1,28.15,28.09,28.15,71100.0
2006-08-01 10:50:00,28.15,28.18,28.1,28.17,25000.0,28.15,28.18,28.1,28.17,25000.0
2006-08-01 10:55:00,28.16,28.17,28.06,28.06,59100.0,28.16,28.17,28.06,28.06,59100.0
2006-08-01 11:00:00,28.05,28.12,28.05,28.12,31300.0,28.05,28.12,28.05,28.12,31300.0
2006-08-01 11:05:00,28.12,28.22,28.12,28.2,41600.0,28.12,28.22,28.12,28.2,41600.0
2006-08-01 11:10:00,28.19,28.22,28.18,28.18,28600.0,28.19,28.22,28.18,28.18,28600.0
2006-08-01 11:15:00,28.17,28.17,28.15,28.16,57600.0,28.17,28.17,28.15,28.16,57600.0
2006-08-01 11:20:00,28.16,28.18,28.11,28.11,48800.0,28.16,28.18,28.11,28.11,48800.0
2006-08-01 11:25:00,28.12,28.16,28.11,28.14,46000.0,28.12,28.16,28.11,28.14,46000.0
2006-08-01 11:30:00,28.15,28.24,28.14,28.24,196600.0,28.15,28.24,28.14,28.24,196600.0
2006-08-01 11:35:00,28.24,28.42,28.24,28.41,73800.0,28.24,28.42,28.24,28.41,73800.0
2006-08-01 11:40:00,28.41,28.5,28.3,28.49,146300.0,28.41,28.5,28.3,28.49,146300.0
2006-08-01 11:45:00,28.49,28.59,28.46,28.53,130200.0,28.49,28.59,28.46,28.53,130200.0
2006-08-01 11:50:00,28.53,28.53,28.48,28.51,59900.0,28.53,28.53,28.48,28.51,59900.0
2006-08-01 11:55:00,28.5,28.6,28.48,28.59,146100.0,28.5,28.6,28.48,28.59,146100.0
2006-08-01 12:00:00,28.6,28.68,28.59,28.67,207500.0,28.6,28.68,28.59,28.67,207500.0
2006-08-01 12:05:00,28.67,28.67,28.58,28.62,75500.0,28.67,28.67,28.58,28.62,75500.0
2006-08-01 12:10:00,28.62,28.68,28.59,28.64,226200.0,28.62,28.68,28.59,28.64,226200.0
2006-08-01 12:15:00,28.64,28.86,28.64,28.84,178700.0,28.64,28.86,28.64,28.84,178700.0
2006-08-01 12:20:00,28.83,28.97,28.83,28.96,152900.0,28.83,28.97,28.83,28.96,152900.0
2006-08-01 12:25:00,28.96,28.97,28.74,28.74,147500.0,28.96,28.97,28.74,28.74,147500.0
2006-08-01 12:30:00,28.74,28.77,28.65,28.69,159200.0,28.74,28.77,28.65,28.69,159200.0
2006-08-01 12:35:00,28.68,28.8,28.67,28.73,80500.0,28.68,28.8,28.67,28.73,80500.0
2006-08-01 12:40:00,28.74,28.84,28.73,28.82,74100.0,28.74,28.84,28.73,28.82,74100.0
2006-08-01 12:45:00,28.83,28.88,28.81,28.84,93800.0,28.83,28.88,28.81,28.84,93800.0
2006-08-01 12:50:00,28.84,28.86,28.77,28.82,70900.0,28.84,28.86,28.77,28.82,70900.0
2006-08-01 12:55:00,28.8,28.9,28.79,28.89,94400.0,28.8,28.9,28.79,28.89,94400.0
2006-08-01 13:00:00,28.89,28.93,28.86,28.86,58400.0,28.89,28.93,28.86,28.86,58400.0
2006-08-01 13:05:00,28.86,28.87,28.74,28.75,127700.0,28.86,28.87,28.74,28.75,127700.0
2006-08-01 13:10:00,28.75,28.76,28.7,28.71,45800.0,28.75,28.76,28.7,28.71,45800.0
2006-08-01 13:15:00,28.7,28.72,28.7,28.7,40400.0,28.7,28.72,28.7,28.7,40400.0
2006-08-01 13:20:00,28.7,28.7,28.6,28.66,101500.0,28.7,28.7,28.6,28.66,101500.0
2006-08-01 13:25:00,28.65,28.66,28.62,28.64,68200.0,28.65,28.66,28.62,28.64,68200.0
2006-08-01 13:30:00,28.65,28.65,28.6,28.6,93300.0,28.65,28.65,28.6,28.6,93300.0
2006-08-01 13:35:00,28.6,28.65,28.59,28.6,90100.0,28.6,28.65,28.59,28.6,90100.0
2006-08-01 13:40:00,28.6,28.65,28.51,28.52,115700.0,28.6,28.65,28.51,28.52,115700.0
2006-08-01 13:45:00,28.52,28.53,28.5,28.5,37500.0,28.52,28.53,28.5,28.5,37500.0
2006-08-01 13:50:00,28.5,28.5,28.47,28.47,41300.0,28.5,28.5,28.47,28.47,41300.0
2006-08-01 13:55:00,28.47,28.48,28.41,28.43,73700.0,28.47,28.48,28.41,28.43,73700.0
2006-08-01 14:00:00,28.43,28.48,28.43,28.45,35500.0,28.43,28.48,28.43,28.45,35500.0
2006-08-01 14:05:00,28.45,28.45,28.41,28.41,21900.0,28.45,28.45,28.41,28.41,21900.0
2006-08-01 14:10:00,28.41,28.53,28.4,28.53,66800.0,28.41,28.53,28.4,28.53,66800.0
2006-08-01 14:15:00,28.53,28.56,28.48,28.5,57000.0,28.53,28.56,28.48,28.5,57000.0
2006-08-01 14:20:00,28.5,28.55,28.46,28.46,36700.0,28.5,28.55,28.46,28.46,36700.0
2006-08-01 14:25:00,28.46,28.47,28.35,28.38,61800.0,28.46,28.47,28.35,28.38,61800.0
2006-08-01 14:30:00,28.37,28.38,28.24,28.25,61300.0,28.37,28.38,28.24,28.25,61300.0
2006-08-01 14:35:00,28.24,28.26,28.16,28.17,53400.0,28.24,28.26,28.16,28.17,53400.0
2006-08-01 14:40:00,28.17,28.21,28.15,28.2,66500.0,28.17,28.21,28.15,28.2,66500.0
2006-08-01 14:45:00,28.2,28.28,28.16,28.27,60300.0,28.2,28.28,28.16,28.27,60300.0
2006-08-01 14:50:00,28.28,28.35,28.27,28.34,57000.0,28.28,28.35,28.27,28.34,57000.0
2006-08-01 14:55:00,28.33,28.34,28.27,28.31,31900.0,28.33,28.34,28.27,28.31,31900.0
2006-08-01 15:00:00,28.3,28.3,28.25,28.25,29300.0,28.3,28.3,28.25,28.25,29300.0
2006-08-01 15:05:00,28.25,28.26,28.13,28.16,59900.0,28.25,28.26,28.13,28.16,59900.0
2006-08-01 15:10:00,28.15,28.18,28.14,28.18,31000.0,28.15,28.18,28.14,28.18,31000.0
2006-08-01 15:15:00,28.19,28.2,28.18,28.19,19700.0,28.19,28.2,28.18,28.19,19700.0
2006-08-01 15:20:00,28.18,28.24,28.17,28.22,41400.0,28.18,28.24,28.17,28.22,41400.0
2006-08-01 15:25:00,28.22,28.3,28.21,28.27,53300.0,28.22,28.3,28.21,28.27,53300.0
2006-08-01 15:30:00,28.27,28.36,28.27,28.28,47700.0,28.27,28.36,28.27,28.28,47700.0
2006-08-01 15:35:00,28.28,28.33,28.26,28.32,60300.0,28.28,28.33,28.26,28.32,60300.0
2006-08-01 15:40:00,28.31,28.33,28.3,28.31,60800.0,28.31,28.33,28.3,28.31,60800.0
2006-08-01 15:45:00,28.31,28.34,28.3,28.34,65000.0,28.31,28.34,28.3,28.34,65000.0
2006-08-01 15:50:00,28.34,28.36,28.32,28.33,103700.0,28.34,28.36,28.32,28.33,103700.0
2006-08-01 15:55:00,28.32,28.37,28.31,28.34,114600.0,28.32,28.37,28.31,28.34,114600.0
2006-08-02 09:30:00,30.0,31.18,29.99,31.16,649300.0,30.0,31.18,29.99,31.16,649300.0
2006-08-02 09:35:00,31.16,32.58,30.65,32.55,770000.0,31.16,32.58,30.65,32.55,770000.0
2006-08-02 09:40:00,32.55,32.55,31.75,32.01,722100.0,32.55,32.55,31.75,32.01,722100.0
2006-08-02 09:45:00,32.03,32.07,31.8,31.96,372400.0,32.03,32.07,31.8,31.96,372400.0
2006-08-02 09:50:00,31.96,31.97,31.2,31.36,368600.0,31.96,31.97,31.2,31.36,368600.0
2006-08-02 09:55:00,31.36,31.43,31.27,31.38,168200.0,31.36,31.43,31.27,31.38,168200.0
2006-08-02 10:00:00,31.35,31.44,31.29,31.41,164000.0,31.35,31.44,31.29,31.41,164000.0
2006-08-02 10:05:00,31.41,31.8,31.41,31.75,179100.0,31.41,31.8,31.41,31.75,179100.0
2006-08-02 10:10:00,31.74,31.8,31.56,31.57,113400.0,31.74,31.8,31.56,31.57,113400.0
2006-08-02 10:15:00,31.57,31.63,31.44,31.46,91300.0,31.57,31.63,31.44,31.46,91300.0
2006-08-02 10:20:00,31.47,31.61,31.45,31.6,84300.0,31.47,31.61,31.45,31.6,84300.0
2006-08-02 10:25:00,31.59,31.6,31.52,31.53,67000.0,31.59,31.6,31.52,31.53,67000.0
2006-08-02 10:30:00,31.54,31.55,31.46,31.46,135200.0,31.54,31.55,31.46,31.46,135200.0
2006-08-02 10:35:00,31.47,31.65,31.46,31.61,116900.0,31.47,31.65,31.46,31.61,116900.0
2006-08-02 10:40:00,31.62,31.71,31.6,31.7,140200.0,31.62,31.71,31.6,31.7,140200.0
2006-08-02 10:45:00,31.7,31.7,31.46,31.5,113900.0,31.7,31.7,31.46,31.5,113900.0
2006-08-02 10:50:00,31.5,31.57,31.5,31.57,61800.0,31.5,31.57,31.5,31.57,61800.0
2006-08-02 10:55:00,31.57,31.71,31.55,31.61,74100.0,31.57,31.71,31.55,31.61,74100.0
2006-08-02 11:00:00,31.61,31.66,31.61,31.66,50800.0,31.61,31.66,31.61,31.66,50800.0
2006-08-02 11:05:00,31.66,31.83,31.66,31.83,128700.0,31.66,31.83,31.66,31.83,128700.0
2006-08-02 11:10:00,31.83,32.01,31.83,31.86,194700.0,31.83,32.01,31.83,31.86,194700.0
2006-08-02 11:15:00,31.88,32.13,31.88,32.11,131600.0,31.88,32.13,31.88,32.11,131600.0
2006-08-02 11:20:00,32.12,32.18,32.09,32.15,91000.0,32.12,32.18,32.09,32.15,91000.0
2006-08-02 11:25:00,32.13,32.13,32.05,32.05,106500.0,32.13,32.13,32.05,32.05,106500.0
2006-08-02 11:30:00,32.04,32.09,31.99,32.05,124200.0,32.04,32.09,31.99,32.05,124200.0
2006-08-02 11:35:00,32.05,32.05,31.9,31.9,75500.0,32.05,32.05,31.9,31.9,75500.0
2006-08-02 11:40:00,31.9,31.94,31.86,31.94,121500.0,31.9,31.94,31.86,31.94,121500.0
2006-08-02 11:45:00,31.94,32.03,31.93,32.01,59400.0,31.94,32.03,31.93,32.01,59400.0
2006-08-02 11:50:00,32.01,32.11,31.98,32.07,80800.0,32.01,32.11,31.98,32.07,80800.0
2006-08-02 11:55:00,32.08,32.21,32.06,32.18,130300.0,32.08,32.21,32.06,32.18,130300.0
2006-08-02 12:00:00,32.18,32.35,32.13,32.29,172600.0,32.18,32.35,32.13,32.29,172600.0
2006-08-02 12:05:00,32.28,32.33,32.21,32.32,90100.0,32.28,32.33,32.21,32.32,90100.0
2006-08-02 12:10:00,32.33,32.34,32.21,32.22,64600.0,32.33,32.34,32.21,32.22,64600.0
2006-08-02 12:15:00,32.22,32.24,32.15,32.2,45300.0,32.22,32.24,32.15,32.2,45300.0
2006-08-02 12:20:00,32.2,32.3,32.15,32.29,81900.0,32.2,32.3,32.15,32.29,81900.0
2006-08-02 12:25:00,32.3,32.41,32.25,32.34,191600.0,32.3,32.41,32.25,32.34,191600.0
2006-08-02 12:30:00,32.34,32.34,32.29,32.3,53600.0,32.34,32.34,32.29,32.3,53600.0
2006-08-02 12:35:00,32.31,32.34,32.24,32.34,61800.0,32.31,32.34,32.24,32.34,61800.0
2006-08-02 12:40:00,32.35,32.47,32.34,32.47,128300.0,32.35,32.47,32.34,32.47,128300.0
2006-08-02 12:45:00,32.47,32.47,32.4,32.42,39700.0,32.47,32.47,32.4,32.42,39700.0
2006-08-02 12:50:00,32.43,32.5,32.39,32.5,52400.0,32.43,32.5,32.39,32.5,52400.0
2006-08-02 12:55:00,32.5,32.53,32.45,32.48,117300.0,32.5,32.53,32.45,32.48,117300.0
2006-08-02 13:00:00,32.48,32.55,32.47,32.53,69400.0,32.48,32.55,32.47,32.53,69400.0
2006-08-02 13:05:00,32.54,32.54,32.49,32.49,44300.0,32.54,32.54,32.49,32.49,44300.0
2006-08-02 13:10:00,32.5,32.55,32.49,32.51,65100.0,32.5,32.55,32.49,32.51,65100.0
2006-08-02 13:15:00,32.5,32.5,32.35,32.35,39600.0,32.5,32.5,32.35,32.35,39600.0
2006-08-02 13:20:00,32.35,32.45,32.31,32.31,79200.0,32.35,32.45,32.31,32.31,79200.0
2006-08-02 13:25:00,32.31,32.39,32.31,32.37,42300.0,32.31,32.39,32.31,32.37,42300.0
2006-08-02 13:30:00,32.37,32.42,32.37,32.4,49300.0,32.37,32.42,32.37,32.4,49300.0
2006-08-02 13:35:00,32.4,32.41,32.17,32.18,124400.0,32.4,32.41,32.17,32.18,124400.0
2006-08-02 13:40:00,32.2,32.29,32.19,32.29,116900.0,32.2,32.29,32.19,32.29,116900.0
2006-08-02 13:45:00,32.29,32.34,32.29,32.33,68400.0,32.29,32.34,32.29,32.33,68400.0
2006-08-02 13:50:00,32.33,32.34,32.25,32.3,105900.0,32.33,32.34,32.25,32.3,105900.0
2006-08-02 13:55:00,32.3,32.36,32.29,32.36,104200.0,32.3,32.36,32.29,32.36,104200.0
2006-08-02 14:00:00,32.36,32.42,32.35,32.36,98900.0,32.36,32.42,32.35,32.36,98900.0
2006-08-02 14:05:00,32.36,32.45,32.34,32.42,100300.0,32.36,32.45,32.34,32.42,100300.0
2006-08-02 14:10:00,32.42,32.44,32.35,32.39,65200.0,32.42,32.44,32.35,32.39,65200.0
2006-08-02 14:15:00,32.4,32.42,32.35,32.38,82300.0,32.4,32.42,32.35,32.38,82300.0
2006-08-02 14:20:00,32.38,32.4,32.35,32.35,83700.0,32.38,32.4,32.35,32.35,83700.0
2006-08-02 14:25:00,32.35,32.36,32.24,32.28,103200.0,32.35,32.36,32.24,32.28,103200.0
2006-08-02 14:30:00,32.27,32.36,32.27,32.34,109300.0,32.27,32.36,32.27,32.34,109300.0
2006-08-02 14:35:00,32.34,32.34,32.22,32.23,98300.0,32.34,32.34,32.22,32.23,98300.0
2006-08-02 14:40:00,32.23,32.24,32.15,32.22,124000.0,32.23,32.24,32.15,32.22,124000.0
2006-08-02 14:45:00,32.21,32.35,32.2,32.29,134300.0,32.21,32.35,32.2,32.29,134300.0
2006-08-02 14:50:00,32.28,32.5,32.23,32.28,122000.0,32.28,32.5,32.23,32.28,122000.0
2006-08-02 14:55:00,32.28,32.28,32.19,32.2,134900.0,32.28,32.28,32.19,32.2,134900.0
2006-08-02 15:00:00,32.21,32.23,32.19,32.2,120600.0,32.21,32.23,32.19,32.2,120600.0
2006-08-02 15:05:00,32.2,32.26,32.17,32.18,240300.0,32.2,32.26,32.17,32.18,240300.0
2006-08-02 15:10:00,32.17,32.17,32.06,32.14,211000.0,32.17,32.17,32.06,32.14,211000.0
2006-08-02 15:15:00,32.14,32.28,32.14,32.28,104500.0,32.14,32.28,32.14,32.28,104500.0
2006-08-02 15:20:00,32.27,32.29,32.15,32.16,126000.0,32.27,32.29,32.15,32.16,126000.0
2006-08-02 15:25:00,32.16,32.25,32.16,32.23,107700.0,32.16,32.25,32.16,32.23,107700.0
2006-08-02 15:30:00,32.22,32.4,32.22,32.37,179000.0,32.22,32.4,32.22,32.37,179000.0
2006-08-02 15:35:00,32.38,32.39,32.26,32.29,154800.0,32.38,32.39,32.26,32.29,154800.0
2006-08-02 15:40:00,32.28,32.38,32.19,32.21,207500.0,32.28,32.38,32.19,32.21,207500.0
2006-08-02 15:45:00,32.21,32.28,32.21,32.28,198000.0,32.21,32.28,32.21,32.28,198000.0
2006-08-02 15:50:00,32.28,32.34,32.09,32.12,256100.0,32.28,32.34,32.09,32.12,256100.0
2006-08-02 15:55:00,32.13,32.32,31.0,32.28,402000.0,32.13,32.32,31.0,32.28,402000.0
2006-08-03 09:30:00,31.52,31.89,31.3,31.8,345100.0,31.52,31.89,31.3,31.8,345100.0
2006-08-03 09:35:00,31.79,31.9,31.78,31.88,147300.0,31.79,31.9,31.78,31.88,147300.0
2006-08-03 09:40:00,31.88,31.9,31.63,31.64,111700.0,31.88,31.9,31.63,31.64,111700.0
2006-08-03 09:45:00,31.63,31.65,31.42,31.63,143500.0,31.63,31.65,31.42,31.63,143500.0
2006-08-03 09:50:00,31.62,31.86,31.6,31.76,114300.0,31.62,31.86,31.6,31.76,114300.0
2006-08-03 09:55:00,31.75,31.78,31.64,31.72,79000.0,31.75,31.78,31.64,31.72,79000.0
2006-08-03 10:00:00,31.72,31.78,31.69,31.78,81400.0,31.72,31.78,31.69,31.78,81400.0
2006-08-03 10:05:00,31.78,31.82,31.75,31.77,42400.0,31.78,31.82,31.75,31.77,42400.0
2006-08-03 10:10:00,31.76,31.79,31.7,31.77,72900.0,31.76,31.79,31.7,31.77,72900.0
2006-08-03 10:15:00,31.78,31.95,31.74,31.93,109600.0,31.78,31.95,31.74,31.93,109600.0
2006-08-03 10:20:00,31.95,32.0,31.93,31.93,103600.0,31.95,32.0,31.93,31.93,103600.0
2006-08-03 10:25:00,31.93,32.14,31.91,32.13,111700.0,31.93,32.14,31.91,32.13,111700.0
2006-08-03 10:30:00,32.14,32.2,31.95,31.97,116300.0,32.14,32.2,31.95,31.97,116300.0
2006-08-03 10:35:00,31.98,31.99,31.77,31.85,56900.0,31.98,31.99,31.77,31.85,56900.0
2006-08-03 10:40:00,31.85,31.95,31.77,31.94,57400.0,31.85,31.95,31.77,31.94,57400.0
2006-08-03 10:45:00,31.94,31.97,31.93,31.96,36900.0,31.94,31.97,31.93,31.96,36900.0
2006-08-03 10:50:00,31.97,32.11,31.96,32.09,52800.0,31.97,32.11,31.96,32.09,52800.0
2006-08-03 10:55:00,32.09,32.25,32.08,32.18,87000.0,32.09,32.25,32.08,32.18,87000.0
2006-08-03 11:00:00,32.18,32.25,32.18,32.21,61300.0,32.18,32.25,32.18,32.21,61300.0
2006-08-03 11:05:00,32.2,32.21,32.11,32.12,60700.0,32.2,32.21,32.11,32.12,60700.0
2006-08-03 11:10:00,32.11,32.2,32.1,32.2,49400.0,32.11,32.2,32.1,32.2,49400.0
2006-08-03 11:15:00,32.19,32.2,32.11,32.11,27700.0,32.19,32.2,32.11,32.11,27700.0
2006-08-03 11:20:00,32.12,32.16,32.1,32.14,67800.0,32.12,32.16,32.1,32.14,67800.0
2006-08-03 11:25:00,32.14,32.18,32.12,32.15,36800.0,32.14,32.18,32.12,32.15,36800.0
2006-08-03 11:30:00,32.15,32.15,32.01,32.06,76800.0,32.15,32.15,32.01,32.06,76800.0
2006-08-03 11:35:00,32.06,32.06,32.0,32.03,40000.0,32.06,32.06,32.0,32.03,40000.0
2006-08-03 11:40:00,32.04,32.09,32.03,32.08,38600.0,32.04,32.09,32.03,32.08,38600.0
2006-08-03 11:45:00,32.09,32.15,32.09,32.11,42000.0,32.09,32.15,32.09,32.11,42000.0
2006-08-03 11:50:00,32.11,32.2,32.11,32.19,36100.0,32.11,32.2,32.11,32.19,36100.0
2006-08-03 11:55:00,32.19,32.2,32.15,32.16,26900.0,32.19,32.2,32.15,32.16,26900.0
2006-08-03 12:00:00,32.16,32.25,32.16,32.25,35800.0,32.16,32.25,32.16,32.25,35800.0
2006-08-03 12:05:00,32.24,32.26,32.21,32.26,87300.0,32.24,32.26,32.21,32.26,87300.0
2006-08-03 12:10:00,32.26,32.33,32.26,32.32,61800.0,32.26,32.33,32.26,32.32,61800.0
2006-08-03 12:15:00,32.31,32.4,32.29,32.4,67800.0,32.31,32.4,32.29,32.4,67800.0
2006-08-03 12:20:00,32.4,32.43,32.35,32.35,32400.0,32.4,32.43,32.35,32.35,32400.0
2006-08-03 12:25:00,32.35,32.35,32.33,32.33,41800.0,32.35,32.35,32.33,32.33,41800.0
2006-08-03 12:30:00,32.34,32.34,32.28,32.29,72200.0,32.34,32.34,32.28,32.29,72200.0
2006-08-03 12:35:00,32.29,32.31,32.22,32.22,68600.0,32.29,32.31,32.22,32.22,68600.0
2006-08-03 12:40:00,32.22,32.22,32.2,32.22,26100.0,32.22,32.22,32.2,32.22,26100.0
2006-08-03 12:45:00,32.22,32.26,32.21,32.25,30500.0,32.22,32.26,32.21,32.25,30500.0
2006-08-03 12:50:00,32.25,32.27,32.2,32.25,33900.0,32.25,32.27,32.2,32.25,33900.0
2006-08-03 12:55:00,32.25,32.25,32.2,32.2,54300.0,32.25,32.25,32.2,32.2,54300.0
2006-08-03 13:00:00,32.19,32.37,32.19,32.32,100600.0,32.19,32.37,32.19,32.32,100600.0
2006-08-03 13:05:00,32.32,32.45,32.32,32.43,72800.0,32.32,32.45,32.32,32.43,72800.0
2006-08-03 13:10:00,32.44,32.47,32.33,32.44,77500.0,32.44,32.47,32.33,32.44,77500.0
2006-08-03 13:15:00,32.44,32.56,32.37,32.49,99100.0,32.44,32.56,32.37,32.49,99100.0
2006-08-03 13:20:00,32.5,32.5,32.35,32.38,107400.0,32.5,32.5,32.35,32.38,107400.0
2006-08-03 13:25:00,32.38,32.47,32.3,32.31,74100.0,32.38,32.47,32.3,32.31,74100.0
2006-08-03 13:30:00,32.31,32.31,32.16,32.18,84000.0,32.31,32.31,32.16,32.18,84000.0
2006-08-03 13:35:00,32.17,32.25,32.17,32.19,51900.0,32.17,32.25,32.17,32.19,51900.0
2006-08-03 13:40:00,32.19,32.31,32.19,32.26,53000.0,32.19,32.31,32.19,32.26,53000.0
2006-08-03 13:45:00,32.23,32.31,32.23,32.29,39100.0,32.23,32.31,32.23,32.29,39100.0
2006-08-03 13:50:00,32.3,32.37,32.26,32.3,56900.0,32.3,32.37,32.26,32.3,56900.0
2006-08-03 13:55:00,32.3,32.37,32.3,32.37,41300.0,32.3,32.37,32.3,32.37,41300.0
2006-08-03 14:00:00,32.36,32.5,32.36,32.5,80400.0,32.36,32.5,32.36,32.5,80400.0
2006-08-03 14:05:00,32.5,32.57,32.48,32.54,99300.0,32.5,32.57,32.48,32.54,99300.0
2006-08-03 14:10:00,32.55,32.6,32.54,32.6,98700.0,32.55,32.6,32.54,32.6,98700.0
2006-08-03 14:15:00,32.6,32.65,32.44,32.5,168200.0,32.6,32.65,32.44,32.5,168200.0
2006-08-03 14:20:00,32.51,32.54,32.45,32.49,65600.0,32.51,32.54,32.45,32.49,65600.0
2006-08-03 14:25:00,32.5,32.55,32.46,32.54,54700.0,32.5,32.55,32.46,32.54,54700.0
2006-08-03 14:30:00,32.55,32.55,32.38,32.38,74700.0,32.55,32.55,32.38,32.38,74700.0
2006-08-03 14:35:00,32.38,32.46,32.35,32.41,64600.0,32.38,32.46,32.35,32.41,64600.0
2006-08-03 14:40:00,32.42,32.48,32.41,32.46,54200.0,32.42,32.48,32.41,32.46,54200.0
2006-08-03 14:45:00,32.45,32.49,32.42,32.46,68800.0,32.45,32.49,32.42,32.46,68800.0
2006-08-03 14:50:00,32.46,32.55,32.46,32.51,72700.0,32.46,32.55,32.46,32.51,72700.0
2006-08-03 14:55:00,32.53,32.54,32.45,32.48,69100.0,32.53,32.54,32.45,32.48,69100.0
2006-08-03 15:00:00,32.49,32.49,32.39,32.43,92800.0,32.49,32.49,32.39,32.43,92800.0
2006-08-03 15:05:00,32.42,32.42,32.39,32.41,63900.0,32.42,32.42,32.39,32.41,63900.0
2006-08-03 15:10:00,32.41,32.42,32.34,32.35,64200.0,32.41,32.42,32.34,32.35,64200.0
2006-08-03 15:15:00,32.34,32.48,32.34,32.48,46300.0,32.34,32.48,32.34,32.48,46300.0
2006-08-03 15:20:00,32.47,32.5,32.47,32.5,33900.0,32.47,32.5,32.47,32.5,33900.0
2006-08-03 15:25:00,32.49,32.54,32.49,32.5,64400.0,32.49,32.54,32.49,32.5,64400.0
2006-08-03 15:30:00,32.5,32.58,32.49,32.57,143400.0,32.5,32.58,32.49,32.57,143400.0
2006-08-03 15:35:00,32.57,32.58,32.38,32.46,116900.0,32.57,32.58,32.38,32.46,116900.0
2006-08-03 15:40:00,32.45,32.51,32.45,32.5,64200.0,32.45,32.51,32.45,32.5,64200.0
2006-08-03 15:45:00,32.5,32.51,32.43,32.43,82100.0,32.5,32.51,32.43,32.43,82100.0
2006-08-03 15:50:00,32.43,32.45,32.41,32.44,101600.0,32.43,32.45,32.41,32.44,101600.0
2006-08-03 15:55:00,32.44,32.55,32.42,32.55,298400.0,32.44,32.55,32.42,32.55,298400.0
2006-08-04 09:30:00,32.6,32.74,32.33,32.35,209000.0,32.6,32.74,32.33,32.35,209000.0
2006-08-04 09:35:00,32.38,32.4,32.2,32.27,123900.0,32.38,32.4,32.2,32.27,123900.0
2006-08-04 09:40:00,32.26,32.28,32.04,32.16,118700.0,32.26,32.28,32.04,32.16,118700.0
2006-08-04 09:45:00,32.16,32.35,32.13,32.19,96300.0,32.16,32.35,32.13,32.19,96300.0
2006-08-04 09:50:00,32.19,32.34,32.12,32.12,91300.0,32.19,32.34,32.12,32.12,91300.0
2006-08-04 09:55:00,32.11,32.2,31.99,32.13,86700.0,32.11,32.2,31.99,32.13,86700.0
2006-08-04 10:00:00,32.13,32.26,32.13,32.22,50100.0,32.13,32.26,32.13,32.22,50100.0
2006-08-04 10:05:00,32.22,32.22,32.18,32.21,84000.0,32.22,32.22,32.18,32.21,84000.0
2006-08-04 10:10:00,32.2,32.26,32.2,32.24,100100.0,32.2,32.26,32.2,32.24,100100.0
2006-08-04 10:15:00,32.24,32.32,32.22,32.23,57400.0,32.24,32.32,32.22,32.23,57400.0
2006-08-04 10:20:00,32.23,32.5,32.21,32.48,86100.0,32.23,32.5,32.21,32.48,86100.0
2006-08-04 10:25:00,32.49,32.49,32.3,32.37,84900.0,32.49,32.49,32.3,32.37,84900.0
2006-08-04 10:30:00,32.37,32.55,32.37,32.47,123100.0,32.37,32.55,32.37,32.47,123100.0
2006-08-04 10:35:00,32.47,32.55,32.44,32.53,53900.0,32.47,32.55,32.44,32.53,53900.0
2006-08-04 10:40:00,32.52,32.53,32.38,32.5,77400.0,32.52,32.53,32.38,32.5,77400.0
2006-08-04 10:45:00,32.5,32.5,32.41,32.41,59200.0,32.5,32.5,32.41,32.41,59200.0
2006-08-04 10:50:00,32.41,32.47,32.3,32.45,53900.0,32.41,32.47,32.3,32.45,53900.0
2006-08-04 10:55:00,32.47,32.51,32.47,32.47,79300.0,32.47,32.51,32.47,32.47,79300.0
2006-08-04 11:00:00,32.48,32.5,32.44,32.45,25400.0,32.48,32.5,32.44,32.45,25400.0
2006-08-04 11:05:00,32.45,32.51,32.31,32.35,59600.0,32.45,32.51,32.31,32.35,59600.0
2006-08-04 11:10:00,32.36,32.37,32.29,32.33,32200.0,32.36,32.37,32.29,32.33,32200.0
2006-08-04 11:15:00,32.33,32.34,32.26,32.26,25400.0,32.33,32.34,32.26,32.26,25400.0
2006-08-04 11:20:00,32.26,32.37,32.25,32.34,52000.0,32.26,32.37,32.25,32.34,52000.0
2006-08-04 11:25:00,32.32,32.33,32.28,32.3,47800.0,32.32,32.33,32.28,32.3,47800.0
2006-08-04 11:30:00,32.31,32.31,32.25,32.31,32400.0,32.31,32.31,32.25,32.31,32400.0
2006-08-04 11:35:00,32.31,32.34,32.3,32.34,23700.0,32.31,32.34,32.3,32.34,23700.0
2006-08-04 11:40:00,32.35,32.35,32.18,32.18,74200.0,32.35,32.35,32.18,32.18,74200.0
2006-08-04 11:45:00,32.18,32.2,32.17,32.17,21900.0,32.18,32.2,32.17,32.17,21900.0
2006-08-04 11:50:00,32.17,32.18,32.03,32.11,53600.0,32.17,32.18,32.03,32.11,53600.0
2006-08-04 11:55:00,32.11,32.12,32.05,32.06,40900.0,32.11,32.12,32.05,32.06,40900.0
2006-08-04 12:00:00,32.06,32.06,32.0,32.0,54300.0,32.06,32.06,32.0,32.0,54300.0
2006-08-04 12:05:00,31.99,32.06,31.99,32.06,25800.0,31.99,32.06,31.99,32.06,25800.0
2006-08-04 12:10:00,32.06,32.08,32.01,32.01,30900.0,32.06,32.08,32.01,32.01,30900.0
2006-08-04 12:15:00,32.01,32.13,31.94,32.09,105900.0,32.01,32.13,31.94,32.09,105900.0
2006-08-04 12:20:00,32.1,32.17,32.02,32.03,35100.0,32.1,32.17,32.02,32.03,35100.0
2006-08-04 12:25:00,32.02,32.03,31.89,31.91,63300.0,32.02,32.03,31.89,31.91,63300.0
2006-08-04 12:30:00,31.9,31.96,31.87,31.88,59500.0,31.9,31.96,31.87,31.88,59500.0
2006-08-04 12:35:00,31.88,31.9,31.84,31.84,48600.0,31.88,31.9,31.84,31.84,48600.0
2006-08-04 12:40:00,31.84,31.95,31.83,31.88,44300.0,31.84,31.95,31.83,31.88,44300.0
2006-08-04 12:45:00,31.9,31.95,31.9,31.91,32000.0,31.9,31.95,31.9,31.91,32000.0
2006-08-04 12:50:00,31.9,31.97,31.9,31.95,32200.0,31.9,31.97,31.9,31.95,32200.0
2006-08-04 12:55:00,31.95,32.02,31.95,32.01,32200.0,31.95,32.02,31.95,32.01,32200.0
2006-08-04 13:00:00,32.01,32.04,31.99,32.04,16500.0,32.01,32.04,31.99,32.04,16500.0
2006-08-04 13:05:00,32.04,32.05,32.0,32.02,34700.0,32.04,32.05,32.0,32.02,34700.0
2006-08-04 13:10:00,32.03,32.09,31.86,31.9,76600.0,32.03,32.09,31.86,31.9,76600.0
2006-08-04 13:15:00,31.9,31.91,31.78,31.88,80800.0,31.9,31.91,31.78,31.88,80800.0
2006-08-04 13:20:00,31.87,31.87,31.68,31.7,88400.0,31.87,31.87,31.68,31.7,88400.0
2006-08-04 13:25:00,31.71,31.94,31.69,31.89,63100.0,31.71,31.94,31.69,31.89,63100.0
2006-08-04 13:30:00,31.88,31.88,31.69,31.7,55700.0,31.88,31.88,31.69,31.7,55700.0
2006-08-04 13:35:00,31.7,31.72,31.64,31.68,67800.0,31.7,31.72,31.64,31.68,67800.0
2006-08-04 13:40:00,31.69,31.8,31.66,31.7,42900.0,31.69,31.8,31.66,31.7,42900.0
2006-08-04 13:45:00,31.7,31.79,31.69,31.78,53100.0,31.7,31.79,31.69,31.78,53100.0
2006-08-04 13:50:00,31.78,31.78,31.69,31.75,118800.0,31.78,31.78,31.69,31.75,118800.0
2006-08-04 13:55:00,31.74,31.78,31.69,31.76,41100.0,31.74,31.78,31.69,31.76,41100.0
2006-08-04 14:00:00,31.75,31.96,31.67,31.93,72500.0,31.75,31.96,31.67,31.93,72500.0
2006-08-04 14:05:00,31.93,31.96,31.85,31.94,91700.0,31.93,31.96,31.85,31.94,91700.0
2006-08-04 14:10:00,31.94,32.06,31.89,31.93,103900.0,31.94,32.06,31.89,31.93,103900.0
2006-08-04 14:15:00,31.95,31.95,31.85,31.88,56100.0,31.95,31.95,31.85,31.88,56100.0
2006-08-04 14:20:00,31.89,31.96,31.78,31.87,75000.0,31.89,31.96,31.78,31.87,75000.0
2006-08-04 14:25:00,31.86,31.95,31.78,31.81,49100.0,31.86,31.95,31.78,31.81,49100.0
2006-08-04 14:30:00,31.8,31.85,31.75,31.8,39200.0,31.8,31.85,31.75,31.8,39200.0
2006-08-04 14:35:00,31.78,31.9,31.76,31.76,32800.0,31.78,31.9,31.76,31.76,32800.0
2006-08-04 14:40:00,31.76,31.81,31.75,31.79,40700.0,31.76,31.81,31.75,31.79,40700.0
2006-08-04 14:45:00,31.78,31.78,31.65,31.69,52100.0,31.78,31.78,31.65,31.69,52100.0
2006-08-04 14:50:00,31.69,31.73,31.6,31.63,64500.0,31.69,31.73,31.6,31.63,64500.0
2006-08-04 14:55:00,31.63,31.71,31.55,31.71,79400.0,31.63,31.71,31.55,31.71,79400.0
2006-08-04 15:00:00,31.71,31.71,31.6,31.63,52700.0,31.71,31.71,31.6,31.63,52700.0
2006-08-04 15:05:00,31.62,31.66,31.5,31.64,61400.0,31.62,31.66,31.5,31.64,61400.0
2006-08-04 15:10:00,31.65,31.68,31.56,31.63,78300.0,31.65,31.68,31.56,31.63,78300.0
2006-08-04 15:15:00,31.63,31.75,31.58,31.67,89200.0,31.63,31.75,31.58,31.67,89200.0
2006-08-04 15:20:00,31.68,31.69,31.56,31.59,55300.0,31.68,31.69,31.56,31.59,55300.0
2006-08-04 15:25:00,31.6,31.75,31.6,31.75,51800.0,31.6,31.75,31.6,31.75,51800.0
2006-08-04 15:30:00,31.74,31.75,31.57,31.57,59000.0,31.74,31.75,31.57,31.57,59000.0
2006-08-04 15:35:00,31.57,31.76,31.55,31.75,71300.0,31.57,31.76,31.55,31.75,71300.0
2006-08-04 15:40:00,31.76,31.81,31.67,31.68,67400.0,31.76,31.81,31.67,31.68,67400.0
2006-08-04 15:45:00,31.67,31.77,31.67,31.77,58500.0,31.67,31.77,31.67,31.77,58500.0
2006-08-04 15:50:00,31.78,31.82,31.66,31.67,88800.0,31.78,31.82,31.66,31.67,88800.0
2006-08-04 15:55:00,31.67,31.74,31.61,31.64,152100.0,31.67,31.74,31.61,31.64,152100.0
2006-08-07 09:30:00,31.63,32.0,31.54,31.88,118300.0,31.63,32.0,31.54,31.88,118300.0
2006-08-07 09:35:00,31.86,31.96,31.72,31.76,42500.0,31.86,31.96,31.72,31.76,42500.0
2006-08-07 09:40:00,31.75,31.93,31.75,31.91,26700.0,31.75,31.93,31.75,31.91,26700.0
2006-08-07 09:45:00,31.91,32.0,31.85,31.94,38000.0,31.91,32.0,31.85,31.94,38000.0
2006-08-07 09:50:00,31.93,31.98,31.72,31.74,67000.0,31.93,31.98,31.72,31.74,67000.0
2006-08-07 09:55:00,31.73,31.78,31.55,31.65,71700.0,31.73,31.78,31.55,31.65,71700.0
2006-08-07 10:00:00,31.65,31.72,31.58,31.58,43300.0,31.65,31.72,31.58,31.58,43300.0
2006-08-07 10:05:00,31.58,31.67,31.54,31.67,26700.0,31.58,31.67,31.54,31.67,26700.0
2006-08-07 10:10:00,31.68,31.83,31.68,31.75,24300.0,31.68,31.83,31.68,31.75,24300.0
2006-08-07 10:15:00,31.74,31.77,31.7,31.71,34700.0,31.74,31.77,31.7,31.71,34700.0
2006-08-07 10:20:00,31.71,31.74,31.5,31.52,94600.0,31.71,31.74,31.5,31.52,94600.0
2006-08-07 10:25:00,31.52,31.63,31.52,31.56,43200.0,31.52,31.63,31.52,31.56,43200.0
2006-08-07 10:30:00,31.56,31.61,31.54,31.54,31800.0,31.56,31.61,31.54,31.54,31800.0
2006-08-07 10:35:00,31.54,31.54,31.48,31.52,55600.0,31.54,31.54,31.48,31.52,55600.0
2006-08-07 10:40:00,31.51,31.59,31.5,31.51,55100.0,31.51,31.59,31.5,31.51,55100.0
2006-08-07 10:45:00,31.5,31.51,31.46,31.47,53000.0,31.5,31.51,31.46,31.47,53000.0
2006-08-07 10:50:00,31.47,31.5,31.46,31.48,52300.0,31.47,31.5,31.46,31.48,52300.0
2006-08-07 10:55:00,31.47,31.48,31.37,31.4,48500.0,31.47,31.48,31.37,31.4,48500.0
2006-08-07 11:00:00,31.39,31.39,31.21,31.25,118000.0,31.39,31.39,31.21,31.25,118000.0
2006-08-07 11:05:00,31.25,31.35,31.25,31.26,98600.0,31.25,31.35,31.25,31.26,98600.0
2006-08-07 11:10:00,31.25,31.26,31.17,31.2,67600.0,31.25,31.26,31.17,31.2,67600.0
2006-08-07 11:15:00,31.19,31.2,31.15,31.17,83500.0,31.19,31.2,31.15,31.17,83500.0
2006-08-07 11:20:00,31.18,31.2,31.13,31.17,57400.0,31.18,31.2,31.13,31.17,57400.0
2006-08-07 11:25:00,31.17,31.23,31.17,31.22,41700.0,31.17,31.23,31.17,31.22,41700.0
2006-08-07 11:30:00,31.23,31.23,31.19,31.23,33900.0,31.23,31.23,31.19,31.23,33900.0
2006-08-07 11:35:00,31.23,31.29,31.23,31.27,30400.0,31.23,31.29,31.23,31.27,30400.0
2006-08-07 11:40:00,31.27,31.27,31.23,31.26,38600.0,31.27,31.27,31.23,31.26,38600.0
2006-08-07 11:45:00,31.27,31.27,31.16,31.23,143400.0,31.27,31.27,31.16,31.23,143400.0
2006-08-07 11:50:00,31.25,31.33,31.22,31.31,37200.0,31.25,31.33,31.22,31.31,37200.0
2006-08-07 11:55:00,31.32,31.34,31.31,31.34,16000.0,31.32,31.34,31.31,31.34,16000.0
2006-08-07 12:00:00,31.35,31.45,31.34,31.44,48800.0,31.35,31.45,31.34,31.44,48800.0
2006-08-07 12:05:00,31.45,31.48,31.45,31.46,30200.0,31.45,31.48,31.45,31.46,30200.0
2006-08-07 12:10:00,31.45,31.52,31.45,31.5,36500.0,31.45,31.52,31.45,31.5,36500.0
2006-08-07 12:15:00,31.49,31.52,31.47,31.48,29700.0,31.49,31.52,31.47,31.48,29700.0
2006-08-07 12:20:00,31.49,31.55,31.48,31.53,28700.0,31.49,31.55,31.48,31.53,28700.0
2006-08-07 12:25:00,31.52,31.53,31.51,31.52,9900.0,31.52,31.53,31.51,31.52,9900.0
2006-08-07 12:30:00,31.52,31.58,31.51,31.56,18000.0,31.52,31.58,31.51,31.56,18000.0
2006-08-07 12:35:00,31.56,31.61,31.55,31.61,16100.0,31.56,31.61,31.55,31.61,16100.0
2006-08-07 12:40:00,31.61,31.76,31.61,31.71,56100.0,31.61,31.76,31.61,31.71,56100.0
2006-08-07 12:45:00,31.72,31.74,31.7,31.71,19200.0,31.72,31.74,31.7,31.71,19200.0
2006-08-07 12:50:00,31.72,31.72,31.57,31.63,24300.0,31.72,31.72,31.57,31.63,24300.0
2006-08-07 12:55:00,31.63,31.65,31.61,31.61,14000.0,31.63,31.65,31.61,31.61,14000.0
2006-08-07 13:00:00,31.61,31.63,31.59,31.61,24900.0,31.61,31.63,31.59,31.61,24900.0
2006-08-07 13:05:00,31.61,31.63,31.61,31.61,10900.0,31.61,31.63,31.61,31.61,10900.0
2006-08-07 13:10:00,31.62,31.66,31.61,31.66,27100.0,31.62,31.66,31.61,31.66,27100.0
2006-08-07 13:15:00,31.67,31.67,31.63,31.64,16500.0,31.67,31.67,31.63,31.64,16500.0
2006-08-07 13:20:00,31.63,31.63,31.52,31.52,46200.0,31.63,31.63,31.52,31.52,46200.0
2006-08-07 13:25:00,31.52,31.57,31.47,31.56,60300.0,31.52,31.57,31.47,31.56,60300.0
2006-08-07 13:30:00,31.56,31.65,31.53,31.62,35800.0,31.56,31.65,31.53,31.62,35800.0
2006-08-07 13:35:00,31.63,31.66,31.63,31.64,14500.0,31.63,31.66,31.63,31.64,14500.0
2006-08-07 13:40:00,31.64,31.68,31.64,31.67,12300.0,31.64,31.68,31.64,31.67,12300.0
2006-08-07 13:45:00,31.67,31.68,31.64,31.68,17500.0,31.67,31.68,31.64,31.68,17500.0
2006-08-07 13:50:00,31.67,31.69,31.62,31.64,22600.0,31.67,31.69,31.62,31.64,22600.0
2006-08-07 13:55:00,31.65,31.67,31.64,31.64,13700.0,31.65,31.67,31.64,31.64,13700.0
2006-08-07 14:00:00,31.64,31.64,31.6,31.61,25700.0,31.64,31.64,31.6,31.61,25700.0
2006-08-07 14:05:00,31.62,31.65,31.61,31.63,24100.0,31.62,31.65,31.61,31.63,24100.0
2006-08-07 14:10:00,31.63,31.64,31.62,31.62,10400.0,31.63,31.64,31.62,31.62,10400.0
2006-08-07 14:15:00,31.64,31.68,31.63,31.67,22300.0,31.64,31.68,31.63,31.67,22300.0
2006-08-07 14:20:00,31.68,31.68,31.6,31.6,21700.0,31.68,31.68,31.6,31.6,21700.0
2006-08-07 14:25:00,31.62,31.69,31.57,31.66,60700.0,31.62,31.69,31.57,31.66,60700.0
2006-08-07 14:30:00,31.64,31.68,31.64,31.68,50800.0,31.64,31.68,31.64,31.68,50800.0
2006-08-07 14:35:00,31.68,31.7,31.65,31.67,48200.0,31.68,31.7,31.65,31.67,48200.0
2006-08-07 14:40:00,31.67,31.69,31.6,31.69,37000.0,31.67,31.69,31.6,31.69,37000.0
2006-08-07 14:45:00,31.7,31.7,31.63,31.65,47100.0,31.7,31.7,31.63,31.65,47100.0
2006-08-07 14:50:00,31.67,31.75,31.66,31.75,34100.0,31.67,31.75,31.66,31.75,34100.0
2006-08-07 14:55:00,31.75,31.8,31.73,31.73,34200.0,31.75,31.8,31.73,31.73,34200.0
2006-08-07 15:00:00,31.74,31.8,31.72,31.77,34800.0,31.74,31.8,31.72,31.77,34800.0
2006-08-07 15:05:00,31.77,31.79,31.65,31.79,39300.0,31.77,31.79,31.65,31.79,39300.0
2006-08-07 15:10:00,31.79,31.84,31.75,31.82,45200.0,31.79,31.84,31.75,31.82,45200.0
2006-08-07 15:15:00,31.82,31.83,31.78,31.78,29900.0,31.82,31.83,31.78,31.78,29900.0
2006-08-07 15:20:00,31.79,31.89,31.79,31.88,52000.0,31.79,31.89,31.79,31.88,52000.0
2006-08-07 15:25:00,31.87,31.89,31.75,31.77,50900.0,31.87,31.89,31.75,31.77,50900.0
2006-08-07 15:30:00,31.78,31.78,31.71,31.73,64600.0,31.78,31.78,31.71,31.73,64600.0
2006-08-07 15:35:00,31.73,31.73,31.69,31.69,36700.0,31.73,31.73,31.69,31.69,36700.0
2006-08-07 15:40:00,31.7,31.7,31.57,31.59,72700.0,31.7,31.7,31.57,31.59,72700.0
2006-08-07 15:45:00,31.6,31.74,31.57,31.67,63400.0,31.6,31.74,31.57,31.67,63400.0
2006-08-07 15:50:00,31.67,31.76,31.65,31.74,62100.0,31.67,31.76,31.65,31.74,62100.0
2006-08-07 15:55:00,31.74,31.8,31.7,31.8,72800.0,31.74,31.8,31.7,31.8,72800.0
2006-08-08 09:30:00,32.15,32.15,31.91,32.0,111600.0,32.15,32.15,31.91,32.0,111600.0
2006-08-08 09:35:00,31.99,32.11,31.99,32.0,38300.0,31.99,32.11,31.99,32.0,38300.0
2006-08-08 09:40:00,32.0,32.01,31.93,31.99,25500.0,32.0,32.01,31.93,31.99,25500.0
2006-08-08 09:45:00,31.99,32.05,31.95,31.97,58900.0,31.99,32.05,31.95,31.97,58900.0
2006-08-08 09:50:00,31.97,32.01,31.95,31.98,72200.0,31.97,32.01,31.95,31.98,72200.0
2006-08-08 09:55:00,31.96,32.04,31.96,32.01,86300.0,31.96,32.04,31.96,32.01,86300.0
2006-08-08 10:00:00,32.01,32.08,32.0,32.0,39100.0,32.01,32.08,32.0,32.0,39100.0
2006-08-08 10:05:00,32.0,32.06,31.99,32.05,28500.0,32.0,32.06,31.99,32.05,28500.0
2006-08-08 10:10:00,32.05,32.24,32.05,32.23,85500.0,32.05,32.24,32.05,32.23,85500.0
2006-08-08 10:15:00,32.23,32.4,32.18,32.39,88900.0,32.23,32.4,32.18,32.39,88900.0
2006-08-08 10:20:00,32.39,32.45,32.33,32.33,66300.0,32.39,32.45,32.33,32.33,66300.0
2006-08-08 10:25:00,32.34,32.44,32.02,32.4,34000.0,32.34,32.44,32.02,32.4,34000.0
2006-08-08 10:30:00,32.4,32.43,32.35,32.35,30400.0,32.4,32.43,32.35,32.35,30400.0
2006-08-08 10:35:00,32.35,32.38,32.27,32.38,37300.0,32.35,32.38,32.27,32.38,37300.0
2006-08-08 10:40:00,32.38,32.45,32.29,32.45,33500.0,32.38,32.45,32.29,32.45,33500.0
2006-08-08 10:45:00,32.45,32.46,32.37,32.37,24000.0,32.45,32.46,32.37,32.37,24000.0
2006-08-08 10:50:00,32.37,32.44,32.36,32.42,43100.0,32.37,32.44,32.36,32.42,43100.0
2006-08-08 10:55:00,32.42,32.43,32.39,32.4,57200.0,32.42,32.43,32.39,32.4,57200.0
2006-08-08 11:00:00,32.39,32.45,32.35,32.41,119300.0,32.39,32.45,32.35,32.41,119300.0
2006-08-08 11:05:00,32.4,32.41,32.36,32.37,27900.0,32.4,32.41,32.36,32.37,27900.0
2006-08-08 11:10:00,32.37,32.49,32.34,32.48,53200.0,32.37,32.49,32.34,32.48,53200.0
2006-08-08 11:15:00,32.48,32.65,32.48,32.51,141200.0,32.48,32.65,32.48,32.51,141200.0
2006-08-08 11:20:00,32.5,32.55,32.49,32.53,27300.0,32.5,32.55,32.49,32.53,27300.0
2006-08-08 11:25:00,32.53,32.7,32.53,32.68,48200.0,32.53,32.7,32.53,32.68,48200.0
2006-08-08 11:30:00,32.67,32.68,32.61,32.61,30900.0,32.67,32.68,32.61,32.61,30900.0
2006-08-08 11:35:00,32.6,32.6,32.57,32.58,15000.0,32.6,32.6,32.57,32.58,15000.0
2006-08-08 11:40:00,32.58,32.58,32.55,32.57,15000.0,32.58,32.58,32.55,32.57,15000.0
2006-08-08 11:45:00,32.57,32.59,32.49,32.49,37200.0,32.57,32.59,32.49,32.49,37200.0
2006-08-08 11:50:00,32.49,32.5,32.41,32.43,76900.0,32.49,32.5,32.41,32.43,76900.0
2006-08-08 11:55:00,32.42,32.43,32.36,32.36,37300.0,32.42,32.43,32.36,32.36,37300.0
2006-08-08 12:00:00,32.36,32.36,32.26,32.32,67200.0,32.36,32.36,32.26,32.32,67200.0
2006-08-08 12:05:00,32.3,32.33,32.22,32.22,33400.0,32.3,32.33,32.22,32.22,33400.0
2006-08-08 12:10:00,32.22,32.23,32.21,32.22,15700.0,32.22,32.23,32.21,32.22,15700.0
2006-08-08 12:15:00,32.21,32.3,32.21,32.28,45300.0,32.21,32.3,32.21,32.28,45300.0
2006-08-08 12:20:00,32.3,32.3,32.29,32.3,23300.0,32.3,32.3,32.29,32.3,23300.0
2006-08-08 12:25:00,32.3,32.31,32.25,32.27,17000.0,32.3,32.31,32.25,32.27,17000.0
2006-08-08 12:30:00,32.26,32.27,32.18,32.18,22000.0,32.26,32.27,32.18,32.18,22000.0
2006-08-08 12:35:00,32.19,32.19,32.12,32.15,45400.0,32.19,32.19,32.12,32.15,45400.0
2006-08-08 12:40:00,32.14,32.15,32.08,32.09,36300.0,32.14,32.15,32.08,32.09,36300.0
2006-08-08 12:45:00,32.08,32.09,32.04,32.08,36100.0,32.08,32.09,32.04,32.08,36100.0
2006-08-08 12:50:00,32.09,32.21,32.09,32.11,50900.0,32.09,32.21,32.09,32.11,50900.0
2006-08-08 12:55:00,32.1,32.13,32.07,32.09,22600.0,32.1,32.13,32.07,32.09,22600.0
2006-08-08 13:00:00,32.09,32.12,32.07,32.07,45000.0,32.09,32.12,32.07,32.07,45000.0
2006-08-08 13:05:00,32.08,32.12,32.02,32.12,27300.0,32.08,32.12,32.02,32.12,27300.0
2006-08-08 13:10:00,32.13,32.25,32.13,32.17,44900.0,32.13,32.25,32.13,32.17,44900.0
2006-08-08 13:15:00,32.18,32.18,32.12,32.13,14100.0,32.18,32.18,32.12,32.13,14100.0
2006-08-08 13:20:00,32.13,32.15,32.11,32.15,13000.0,32.13,32.15,32.11,32.15,13000.0
2006-08-08 13:25:00,32.14,32.22,32.14,32.22,26200.0,32.14,32.22,32.14,32.22,26200.0
2006-08-08 13:30:00,32.22,32.23,32.19,32.23,14500.0,32.22,32.23,32.19,32.23,14500.0
2006-08-08 13:35:00,32.24,32.24,32.2,32.23,15300.0,32.24,32.24,32.2,32.23,15300.0
2006-08-08 13:40:00,32.22,32.25,32.17,32.17,14500.0,32.22,32.25,32.17,32.17,14500.0
2006-08-08 13:45:00,32.19,32.25,32.17,32.22,18700.0,32.19,32.25,32.17,32.22,18700.0
2006-08-08 13:50:00,32.23,32.26,32.19,32.24,30400.0,32.23,32.26,32.19,32.24,30400.0
2006-08-08 13:55:00,32.25,32.29,32.21,32.21,19700.0,32.25,32.29,32.21,32.21,19700.0
2006-08-08 14:00:00,32.21,32.24,32.21,32.22,9100.0,32.21,32.24,32.21,32.22,9100.0
2006-08-08 14:05:00,32.22,32.22,32.03,32.12,68800.0,32.22,32.22,32.03,32.12,68800.0
2006-08-08 14:10:00,32.12,32.36,31.98,32.3,54400.0,32.12,32.36,31.98,32.3,54400.0
2006-08-08 14:15:00,32.29,32.36,32.14,32.3,92100.0,32.29,32.36,32.14,32.3,92100.0
2006-08-08 14:20:00,32.3,32.35,31.82,31.82,160900.0,32.3,32.35,31.82,31.82,160900.0
2006-08-08 14:25:00,31.83,32.1,31.73,31.99,130100.0,31.83,32.1,31.73,31.99,130100.0
2006-08-08 14:30:00,32.02,32.02,31.73,31.78,89500.0,32.02,32.02,31.73,31.78,89500.0
2006-08-08 14:35:00,31.78,32.01,31.78,31.92,67300.0,31.78,32.01,31.78,31.92,67300.0
2006-08-08 14:40:00,31.93,32.2,31.89,31.98,99300.0,31.93,32.2,31.89,31.98,99300.0
2006-08-08 14:45:00,31.97,32.03,31.86,31.9,73100.0,31.97,32.03,31.86,31.9,73100.0
2006-08-08 14:50:00,31.89,32.0,31.75,31.8,55300.0,31.89,32.0,31.75,31.8,55300.0
2006-08-08 14:55:00,31.78,31.87,31.74,31.81,68800.0,31.78,31.87,31.74,31.81,68800.0
2006-08-08 15:00:00,31.8,31.88,31.76,31.82,31900.0,31.8,31.88,31.76,31.82,31900.0
2006-08-08 15:05:00,31.82,31.92,31.74,31.92,32600.0,31.82,31.92,31.74,31.92,32600.0
2006-08-08 15:10:00,31.91,31.98,31.84,31.89,35700.0,31.91,31.98,31.84,31.89,35700.0
2006-08-08 15:15:00,31.89,31.92,31.81,31.84,33600.0,31.89,31.92,31.81,31.84,33600.0
2006-08-08 15:20:00,31.84,31.9,31.71,31.85,46800.0,31.84,31.9,31.71,31.85,46800.0
2006-08-08 15:25:00,31.84,31.9,31.75,31.9,48200.0,31.84,31.9,31.75,31.9,48200.0
2006-08-08 15:30:00,31.9,31.9,31.72,31.79,58700.0,31.9,31.9,31.72,31.79,58700.0
2006-08-08 15:35:00,31.8,31.93,31.77,31.84,48000.0,31.8,31.93,31.77,31.84,48000.0
2006-08-08 15:40:00,31.85,31.98,31.85,31.93,37900.0,31.85,31.98,31.85,31.93,37900.0
2006-08-08 15:45:00,31.94,32.09,31.91,31.98,49900.0,31.94,32.09,31.91,31.98,49900.0
2006-08-08 15:50:00,31.97,32.05,31.91,32.04,63200.0,31.97,32.05,31.91,32.04,63200.0
2006-08-08 15:55:00,32.05,32.07,31.94,32.0,99900.0,32.05,32.07,31.94,32.0,99900.0
2006-08-09 09:30:00,32.04,32.35,32.04,32.19,110300.0,32.04,32.35,32.04,32.19,110300.0
2006-08-09 09:35:00,32.18,32.32,32.01,32.07,41000.0,32.18,32.32,32.01,32.07,41000.0
2006-08-09 09:40:00,32.02,32.3,32.02,32.29,28400.0,32.02,32.3,32.02,32.29,28400.0
2006-08-09 09:45:00,32.31,32.49,32.29,32.47,64300.0,32.31,32.49,32.29,32.47,64300.0
2006-08-09 09:50:00,32.48,32.48,32.31,32.42,39000.0,32.48,32.48,32.31,32.42,39000.0
2006-08-09 09:55:00,32.4,32.49,32.34,32.43,44600.0,32.4,32.49,32.34,32.43,44600.0
2006-08-09 10:00:00,32.43,32.49,32.36,32.38,18400.0,32.43,32.49,32.36,32.38,18400.0
2006-08-09 10:05:00,32.38,32.46,32.28,32.33,29100.0,32.38,32.46,32.28,32.33,29100.0
2006-08-09 10:10:00,32.32,32.41,32.27,32.32,32800.0,32.32,32.41,32.27,32.32,32800.0
2006-08-09 10:15:00,32.32,32.34,32.28,32.34,21700.0,32.32,32.34,32.28,32.34,21700.0
2006-08-09 10:20:00,32.33,32.41,32.28,32.4,47100.0,32.33,32.41,32.28,32.4,47100.0
2006-08-09 10:25:00,32.39,32.41,32.3,32.31,36800.0,32.39,32.41,32.3,32.31,36800.0
2006-08-09 10:30:00,32.3,32.41,32.3,32.3,37800.0,32.3,32.41,32.3,32.3,37800.0
2006-08-09 10:35:00,32.29,32.36,32.23,32.3,69500.0,32.29,32.36,32.23,32.3,69500.0
2006-08-09 10:40:00,32.3,32.31,32.12,32.16,95000.0,32.3,32.31,32.12,32.16,95000.0
2006-08-09 10:45:00,32.16,32.22,32.16,32.22,12300.0,32.16,32.22,32.16,32.22,12300.0
2006-08-09 10:50:00,32.22,32.3,32.22,32.3,27100.0,32.22,32.3,32.22,32.3,27100.0
2006-08-09 10:55:00,32.29,32.31,32.21,32.21,46200.0,32.29,32.31,32.21,32.21,46200.0
2006-08-09 11:00:00,32.22,32.29,32.2,32.2,61600.0,32.22,32.29,32.2,32.2,61600.0
2006-08-09 11:05:00,32.2,32.3,32.2,32.3,23700.0,32.2,32.3,32.2,32.3,23700.0
2006-08-09 11:10:00,32.29,32.31,32.21,32.27,71700.0,32.29,32.31,32.21,32.27,71700.0
2006-08-09 11:15:00,32.26,32.33,32.26,32.3,49000.0,32.26,32.33,32.26,32.3,49000.0
2006-08-09 11:20:00,32.29,32.41,32.25,32.41,41800.0,32.29,32.41,32.25,32.41,41800.0
2006-08-09 11:25:00,32.41,32.41,32.34,32.37,25300.0,32.41,32.41,32.34,32.37,25300.0
2006-08-09 11:30:00,32.38,32.47,32.34,32.38,42300.0,32.38,32.47,32.34,32.38,42300.0
2006-08-09 11:35:00,32.37,32.44,32.37,32.37,39500.0,32.37,32.44,32.37,32.37,39500.0
2006-08-09 11:40:00,32.37,32.4,32.25,32.34,68900.0,32.37,32.4,32.25,32.34,68900.0
2006-08-09 11:45:00,32.33,32.33,32.25,32.25,20600.0,32.33,32.33,32.25,32.25,20600.0
2006-08-09 11:50:00,32.26,32.26,32.16,32.18,50100.0,32.26,32.26,32.16,32.18,50100.0
2006-08-09 11:55:00,32.18,32.2,32.13,32.14,30300.0,32.18,32.2,32.13,32.14,30300.0
2006-08-09 12:00:00,32.14,32.16,32.13,32.15,46200.0,32.14,32.16,32.13,32.15,46200.0
2006-08-09 12:05:00,32.14,32.15,32.13,32.15,29700.0,32.14,32.15,32.13,32.15,29700.0
2006-08-09 12:10:00,32.15,32.15,32.04,32.08,33900.0,32.15,32.15,32.04,32.08,33900.0
2006-08-09 12:15:00,32.08,32.09,32.05,32.07,30400.0,32.08,32.09,32.05,32.07,30400.0
2006-08-09 12:20:00,32.05,32.1,32.02,32.1,42400.0,32.05,32.1,32.02,32.1,42400.0
2006-08-09 12:25:00,32.1,32.15,32.1,32.14,10700.0,32.1,32.15,32.1,32.14,10700.0
2006-08-09 12:30:00,32.15,32.16,32.12,32.14,28700.0,32.15,32.16,32.12,32.14,28700.0
2006-08-09 12:35:00,32.13,32.13,32.05,32.07,50300.0,32.13,32.13,32.05,32.07,50300.0
2006-08-09 12:40:00,32.08,32.08,32.07,32.08,10100.0,32.08,32.08,32.07,32.08,10100.0
2006-08-09 12:45:00,32.07,32.08,31.96,32.05,46800.0,32.07,32.08,31.96,32.05,46800.0
2006-08-09 12:50:00,32.05,32.07,31.99,32.06,45300.0,32.05,32.07,31.99,32.06,45300.0
2006-08-09 12:55:00,32.05,32.1,32.05,32.1,21200.0,32.05,32.1,32.05,32.1,21200.0
2006-08-09 13:00:00,32.09,32.15,32.04,32.15,37700.0,32.09,32.15,32.04,32.15,37700.0
2006-08-09 13:05:00,32.14,32.14,32.11,32.11,9800.0,32.14,32.14,32.11,32.11,9800.0
2006-08-09 13:10:00,32.11,32.14,32.11,32.11,16200.0,32.11,32.14,32.11,32.11,16200.0
2006-08-09 13:15:00,32.11,32.11,32.07,32.08,22900.0,32.11,32.11,32.07,32.08,22900.0
2006-08-09 13:20:00,32.07,32.08,32.02,32.03,41800.0,32.07,32.08,32.02,32.03,41800.0
2006-08-09 13:25:00,32.03,32.03,31.97,31.99,13500.0,32.03,32.03,31.97,31.99,13500.0
2006-08-09 13:30:00,31.97,32.0,31.91,31.94,21900.0,31.97,32.0,31.91,31.94,21900.0
2006-08-09 13:35:00,31.93,32.0,31.92,32.0,9900.0,31.93,32.0,31.92,32.0,9900.0
2006-08-09 13:40:00,31.99,32.06,31.99,31.99,13500.0,31.99,32.06,31.99,31.99,13500.0
2006-08-09 13:45:00,32.0,32.01,31.84,31.87,52600.0,32.0,32.01,31.84,31.87,52600.0
2006-08-09 13:50:00,31.87,32.0,31.86,31.93,35600.0,31.87,32.0,31.86,31.93,35600.0
2006-08-09 13:55:00,31.93,31.97,31.92,31.92,24700.0,31.93,31.97,31.92,31.92,24700.0
2006-08-09 14:00:00,31.91,31.97,31.87,31.91,23300.0,31.91,31.97,31.87,31.91,23300.0
2006-08-09 14:05:00,31.91,31.97,31.81,31.84,43900.0,31.91,31.97,31.81,31.84,43900.0
2006-08-09 14:10:00,31.83,31.87,31.73,31.75,49600.0,31.83,31.87,31.73,31.75,49600.0
2006-08-09 14:15:00,31.72,31.86,31.71,31.86,20800.0,31.72,31.86,31.71,31.86,20800.0
2006-08-09 14:20:00,31.86,32.0,31.86,31.86,37200.0,31.86,32.0,31.86,31.86,37200.0
2006-08-09 14:25:00,31.86,31.95,31.84,31.94,12300.0,31.86,31.95,31.84,31.94,12300.0
2006-08-09 14:30:00,31.94,31.96,31.91,31.94,16000.0,31.94,31.96,31.91,31.94,16000.0
2006-08-09 14:35:00,31.93,32.04,31.93,32.03,34500.0,31.93,32.04,31.93,32.03,34500.0
2006-08-09 14:40:00,32.02,32.05,31.86,31.86,32800.0,32.02,32.05,31.86,31.86,32800.0
2006-08-09 14:45:00,31.85,31.86,31.76,31.81,36000.0,31.85,31.86,31.76,31.81,36000.0
2006-08-09 14:50:00,31.81,31.81,31.71,31.72,31500.0,31.81,31.81,31.71,31.72,31500.0
2006-08-09 14:55:00,31.71,31.79,31.62,31.65,48200.0,31.71,31.79,31.62,31.65,48200.0
2006-08-09 15:00:00,31.65,31.65,31.49,31.62,92700.0,31.65,31.65,31.49,31.62,92700.0
2006-08-09 15:05:00,31.63,31.63,31.56,31.57,75300.0,31.63,31.63,31.56,31.57,75300.0
2006-08-09 15:10:00,31.56,31.58,31.56,31.58,38600.0,31.56,31.58,31.56,31.58,38600.0
2006-08-09 15:15:00,31.58,31.6,31.57,31.6,22400.0,31.58,31.6,31.57,31.6,22400.0
2006-08-09 15:20:00,31.6,31.64,31.51,31.54,191800.0,31.6,31.64,31.51,31.54,191800.0
2006-08-09 15:25:00,31.52,31.55,31.43,31.43,62600.0,31.52,31.55,31.43,31.43,62600.0
2006-08-09 15:30:00,31.43,31.43,31.35,31.37,73400.0,31.43,31.43,31.35,31.37,73400.0
2006-08-09 15:35:00,31.36,31.5,31.36,31.45,73100.0,31.36,31.5,31.36,31.45,73100.0
2006-08-09 15:40:00,31.45,31.5,31.41,31.48,60700.0,31.45,31.5,31.41,31.48,60700.0
2006-08-09 15:45:00,31.49,31.51,31.43,31.51,54800.0,31.49,31.51,31.43,31.51,54800.0
2006-08-09 15:50:00,31.51,31.54,31.45,31.45,88000.0,31.51,31.54,31.45,31.45,88000.0
2006-08-09 15:55:00,31.43,31.46,31.37,31.42,151900.0,31.43,31.46,31.37,31.42,151900.0
2006-08-10 09:30:00,31.67,31.81,31.47,31.74,74300.0,31.67,31.81,31.47,31.74,74300.0
2006-08-10 09:35:00,31.78,31.78,31.49,31.53,26600.0,31.78,31.78,31.49,31.53,26600.0
2006-08-10 09:40:00,31.54,31.61,31.5,31.53,19900.0,31.54,31.61,31.5,31.53,19900.0
2006-08-10 09:45:00,31.53,31.65,31.52,31.55,43400.0,31.53,31.65,31.52,31.55,43400.0
2006-08-10 09:50:00,31.55,31.63,31.48,31.55,60300.0,31.55,31.63,31.48,31.55,60300.0
2006-08-10 09:55:00,31.55,31.6,31.49,31.57,83400.0,31.55,31.6,31.49,31.57,83400.0
2006-08-10 10:00:00,31.57,31.58,31.44,31.51,81600.0,31.57,31.58,31.44,31.51,81600.0
2006-08-10 10:05:00,31.51,31.58,31.48,31.49,37700.0,31.51,31.58,31.48,31.49,37700.0
2006-08-10 10:10:00,31.49,31.55,31.47,31.55,35500.0,31.49,31.55,31.47,31.55,35500.0
2006-08-10 10:15:00,31.5,31.58,31.48,31.53,43500.0,31.5,31.58,31.48,31.53,43500.0
2006-08-10 10:20:00,31.54,31.57,31.45,31.5,36900.0,31.54,31.57,31.45,31.5,36900.0
2006-08-10 10:25:00,31.52,31.6,31.45,31.54,97600.0,31.52,31.6,31.45,31.54,97600.0
2006-08-10 10:30:00,31.53,31.82,31.53,31.72,59500.0,31.53,31.82,31.53,31.72,59500.0
2006-08-10 10:35:00,31.72,31.72,31.54,31.58,39800.0,31.72,31.72,31.54,31.58,39800.0
2006-08-10 10:40:00,31.58,31.72,31.49,31.72,18000.0,31.58,31.72,31.49,31.72,18000.0
2006-08-10 10:45:00,31.72,31.72,31.49,31.5,33400.0,31.72,31.72,31.49,31.5,33400.0
2006-08-10 10:50:00,31.5,31.62,31.5,31.57,22000.0,31.5,31.62,31.5,31.57,22000.0
2006-08-10 10:55:00,31.56,31.69,31.56,31.66,22300.0,31.56,31.69,31.56,31.66,22300.0
2006-08-10 11:00:00,31.67,31.67,31.57,31.61,35100.0,31.67,31.67,31.57,31.61,35100.0
2006-08-10 11:05:00,31.6,31.77,31.59,31.75,41900.0,31.6,31.77,31.59,31.75,41900.0
2006-08-10 11:10:00,31.75,31.88,31.73,31.81,15300.0,31.75,31.88,31.73,31.81,15300.0
2006-08-10 11:15:00,31.82,31.95,31.82,31.94,88300.0,31.82,31.95,31.82,31.94,88300.0
2006-08-10 11:20:00,31.94,31.95,31.9,31.92,20500.0,31.94,31.95,31.9,31.92,20500.0
2006-08-10 11:25:00,31.92,31.99,31.92,31.98,27100.0,31.92,31.99,31.92,31.98,27100.0
2006-08-10 11:30:00,31.97,32.04,31.96,32.02,96600.0,31.97,32.04,31.96,32.02,96600.0
2006-08-10 11:35:00,32.01,32.05,31.98,32.01,55600.0,32.01,32.05,31.98,32.01,55600.0
2006-08-10 11:40:00,32.01,32.02,31.98,32.01,50300.0,32.01,32.02,31.98,32.01,50300.0
2006-08-10 11:45:00,32.0,32.02,31.96,31.99,73400.0,32.0,32.02,31.96,31.99,73400.0
2006-08-10 11:50:00,32.0,32.03,31.97,31.99,12700.0,32.0,32.03,31.97,31.99,12700.0
2006-08-10 11:55:00,31.98,32.11,31.96,32.1,37100.0,31.98,32.11,31.96,32.1,37100.0
2006-08-10 12:00:00,32.1,32.16,32.04,32.04,27000.0,32.1,32.16,32.04,32.04,27000.0
2006-08-10 12:05:00,32.06,32.06,31.95,31.97,33100.0,32.06,32.06,31.95,31.97,33100.0
2006-08-10 12:10:00,31.99,32.01,31.86,32.01,36300.0,31.99,32.01,31.86,32.01,36300.0
2006-08-10 12:15:00,31.99,32.01,31.98,32.01,12900.0,31.99,32.01,31.98,32.01,12900.0
2006-08-10 12:20:00,32.0,32.14,32.0,32.11,15000.0,32.0,32.14,32.0,32.11,15000.0
2006-08-10 12:25:00,32.12,32.17,32.09,32.12,15900.0,32.12,32.17,32.09,32.12,15900.0
2006-08-10 12:30:00,32.12,32.2,32.11,32.19,24000.0,32.12,32.2,32.11,32.19,24000.0
2006-08-10 12:35:00,32.2,32.2,32.14,32.17,11000.0,32.2,32.2,32.14,32.17,11000.0
2006-08-10 12:40:00,32.17,32.17,32.0,32.0,22500.0,32.17,32.17,32.0,32.0,22500.0
2006-08-10 12:45:00,32.0,32.07,31.94,32.0,43500.0,32.0,32.07,31.94,32.0,43500.0
2006-08-10 12:50:00,32.01,32.02,31.93,32.0,14300.0,32.01,32.02,31.93,32.0,14300.0
2006-08-10 12:55:00,32.0,32.08,31.99,32.0,28800.0,32.0,32.08,31.99,32.0,28800.0
2006-08-10 13:00:00,31.99,32.09,31.99,32.06,18600.0,31.99,32.09,31.99,32.06,18600.0
2006-08-10 13:05:00,32.05,32.06,32.02,32.02,15300.0,32.05,32.06,32.02,32.02,15300.0
2006-08-10 13:10:00,32.02,32.1,32.02,32.05,24300.0,32.02,32.1,32.02,32.05,24300.0
2006-08-10 13:15:00,32.05,32.05,31.99,31.99,26900.0,32.05,32.05,31.99,31.99,26900.0
2006-08-10 13:20:00,31.99,32.01,31.98,32.01,15500.0,31.99,32.01,31.98,32.01,15500.0
2006-08-10 13:25:00,32.0,32.02,31.97,31.97,18100.0,32.0,32.02,31.97,31.97,18100.0
2006-08-10 13:30:00,31.97,31.97,31.94,31.97,22500.0,31.97,31.97,31.94,31.97,22500.0
2006-08-10 13:35:00,31.98,32.06,31.96,32.06,18200.0,31.98,32.06,31.96,32.06,18200.0
2006-08-10 13:40:00,32.06,32.1,32.02,32.08,33500.0,32.06,32.1,32.02,32.08,33500.0
2006-08-10 13:45:00,32.09,32.1,31.98,31.99,25200.0,32.09,32.1,31.98,31.99,25200.0
2006-08-10 13:50:00,31.99,31.99,31.93,31.95,17700.0,31.99,31.99,31.93,31.95,17700.0
2006-08-10 13:55:00,31.95,32.02,31.94,31.97,15600.0,31.95,32.02,31.94,31.97,15600.0
2006-08-10 14:00:00,31.97,32.15,31.97,32.15,44000.0,31.97,32.15,31.97,32.15,44000.0
2006-08-10 14:05:00,32.16,32.3,32.07,32.25,57800.0,32.16,32.3,32.07,32.25,57800.0
2006-08-10 14:10:00,32.24,32.29,32.22,32.26,32100.0,32.24,32.29,32.22,32.26,32100.0
2006-08-10 14:15:00,32.25,32.37,32.23,32.27,46000.0,32.25,32.37,32.23,32.27,46000.0
2006-08-10 14:20:00,32.26,32.26,32.16,32.18,25500.0,32.26,32.26,32.16,32.18,25500.0
2006-08-10 14:25:00,32.2,32.31,32.2,32.22,22300.0,32.2,32.31,32.2,32.22,22300.0
2006-08-10 14:30:00,32.22,32.28,32.13,32.17,20300.0,32.22,32.28,32.13,32.17,20300.0
2006-08-10 14:35:00,32.17,32.18,32.13,32.13,6300.0,32.17,32.18,32.13,32.13,6300.0
2006-08-10 14:40:00,32.13,32.25,32.13,32.2,20400.0,32.13,32.25,32.13,32.2,20400.0
2006-08-10 14:45:00,32.2,32.21,32.02,32.02,45300.0,32.2,32.21,32.02,32.02,45300.0
2006-08-10 14:50:00,32.02,32.11,32.02,32.09,19200.0,32.02,32.11,32.02,32.09,19200.0
2006-08-10 14:55:00,32.1,32.11,32.05,32.1,12200.0,32.1,32.11,32.05,32.1,12200.0
2006-08-10 15:00:00,32.09,32.09,31.98,32.03,21300.0,32.09,32.09,31.98,32.03,21300.0
2006-08-10 15:05:00,32.02,32.17,31.97,32.14,27100.0,32.02,32.17,31.97,32.14,27100.0
2006-08-10 15:10:00,32.13,32.19,32.13,32.17,15400.0,32.13,32.19,32.13,32.17,15400.0
2006-08-10 15:15:00,32.16,32.25,32.13,32.22,36400.0,32.16,32.25,32.13,32.22,36400.0
2006-08-10 15:20:00,32.22,32.22,32.09,32.11,24200.0,32.22,32.22,32.09,32.11,24200.0
2006-08-10 15:25:00,32.1,32.15,32.04,32.08,23100.0,32.1,32.15,32.04,32.08,23100.0
2006-08-10 15:30:00,32.08,32.09,31.98,32.09,47300.0,32.08,32.09,31.98,32.09,47300.0
2006-08-10 15:35:00,32.09,32.15,32.07,32.13,30100.0,32.09,32.15,32.07,32.13,30100.0
2006-08-10 15:40:00,32.12,32.24,32.08,32.19,52900.0,32.12,32.24,32.08,32.19,52900.0
2006-08-10 15:45:00,32.17,32.22,32.14,32.2,66900.0,32.17,32.22,32.14,32.2,66900.0
2006-08-10 15:50:00,32.21,32.31,32.16,32.28,107800.0,32.21,32.31,32.16,32.28,107800.0
2006-08-10 15:55:00,32.27,32.3,32.19,32.2,96600.0,32.27,32.3,32.19,32.2,96600.0
2006-08-11 09:30:00,32.07,32.27,32.05,32.06,46600.0,32.07,32.27,32.05,32.06,46600.0
2006-08-11 09:35:00,32.07,32.16,32.05,32.08,29700.0,32.07,32.16,32.05,32.08,29700.0
2006-08-11 09:40:00,32.09,32.18,32.05,32.08,20900.0,32.09,32.18,32.05,32.08,20900.0
2006-08-11 09:45:00,32.07,32.17,31.95,32.16,77400.0,32.07,32.17,31.95,32.16,77400.0
2006-08-11 09:50:00,32.16,32.17,31.95,31.96,82500.0,32.16,32.17,31.95,31.96,82500.0
2006-08-11 09:55:00,31.96,32.02,31.75,31.88,91800.0,31.96,32.02,31.75,31.88,91800.0
2006-08-11 10:00:00,31.87,31.95,31.85,31.93,50600.0,31.87,31.95,31.85,31.93,50600.0
2006-08-11 10:05:00,31.92,32.01,31.8,31.85,91500.0,31.92,32.01,31.8,31.85,91500.0
2006-08-11 10:10:00,31.85,31.87,31.73,31.8,45200.0,31.85,31.87,31.73,31.8,45200.0
2006-08-11 10:15:00,31.79,31.85,31.77,31.83,57400.0,31.79,31.85,31.77,31.83,57400.0
2006-08-11 10:20:00,31.82,31.89,31.8,31.89,23100.0,31.82,31.89,31.8,31.89,23100.0
2006-08-11 10:25:00,31.88,31.88,31.71,31.72,54600.0,31.88,31.88,31.71,31.72,54600.0
2006-08-11 10:30:00,31.73,31.73,31.67,31.67,57800.0,31.73,31.73,31.67,31.67,57800.0
2006-08-11 10:35:00,31.67,31.8,31.66,31.69,111900.0,31.67,31.8,31.66,31.69,111900.0
2006-08-11 10:40:00,31.7,31.73,31.6,31.68,43800.0,31.7,31.73,31.6,31.68,43800.0
2006-08-11 10:45:00,31.68,31.74,31.66,31.73,58300.0,31.68,31.74,31.66,31.73,58300.0
2006-08-11 10:50:00,31.72,31.73,31.68,31.7,33000.0,31.72,31.73,31.68,31.7,33000.0
2006-08-11 10:55:00,31.7,31.73,31.64,31.71,57400.0,31.7,31.73,31.64,31.71,57400.0
2006-08-11 11:00:00,31.72,31.8,31.69,31.71,70700.0,31.72,31.8,31.69,31.71,70700.0
2006-08-11 11:05:00,31.7,31.81,31.7,31.71,46400.0,31.7,31.81,31.7,31.71,46400.0
2006-08-11 11:10:00,31.7,31.8,31.69,31.75,71400.0,31.7,31.8,31.69,31.75,71400.0
2006-08-11 11:15:00,31.74,31.77,31.67,31.7,63500.0,31.74,31.77,31.67,31.7,63500.0
2006-08-11 11:20:00,31.69,31.7,31.64,31.68,29500.0,31.69,31.7,31.64,31.68,29500.0
2006-08-11 11:25:00,31.68,31.72,31.66,31.7,26000.0,31.68,31.72,31.66,31.7,26000.0
2006-08-11 11:30:00,31.71,31.73,31.67,31.67,21500.0,31.71,31.73,31.67,31.67,21500.0
2006-08-11 11:35:00,31.66,31.7,31.61,31.61,17900.0,31.66,31.7,31.61,31.61,17900.0
2006-08-11 11:40:00,31.61,31.63,31.58,31.61,33500.0,31.61,31.63,31.58,31.61,33500.0
2006-08-11 11:45:00,31.6,31.64,31.58,31.63,31600.0,31.6,31.64,31.58,31.63,31600.0
2006-08-11 11:50:00,31.64,31.7,31.63,31.67,50900.0,31.64,31.7,31.63,31.67,50900.0
2006-08-11 11:55:00,31.67,31.67,31.59,31.63,51000.0,31.67,31.67,31.59,31.63,51000.0
2006-08-11 12:00:00,31.63,31.67,31.58,31.66,41300.0,31.63,31.67,31.58,31.66,41300.0
2006-08-11 12:05:00,31.67,31.67,31.64,31.65,18600.0,31.67,31.67,31.64,31.65,18600.0
2006-08-11 12:10:00,31.65,31.68,31.63,31.67,11600.0,31.65,31.68,31.63,31.67,11600.0
2006-08-11 12:15:00,31.68,31.68,31.65,31.65,21900.0,31.68,31.68,31.65,31.65,21900.0
2006-08-11 12:20:00,31.66,31.7,31.65,31.67,24800.0,31.66,31.7,31.65,31.67,24800.0
2006-08-11 12:25:00,31.68,31.74,31.68,31.73,36200.0,31.68,31.74,31.68,31.73,36200.0
2006-08-11 12:30:00,31.73,31.78,31.7,31.73,24300.0,31.73,31.78,31.7,31.73,24300.0
2006-08-11 12:35:00,31.73,31.73,31.7,31.73,17800.0,31.73,31.73,31.7,31.73,17800.0
2006-08-11 12:40:00,31.73,31.77,31.67,31.69,29500.0,31.73,31.77,31.67,31.69,29500.0
2006-08-11 12:45:00,31.69,31.75,31.68,31.75,23400.0,31.69,31.75,31.68,31.75,23400.0
2006-08-11 12:50:00,31.74,31.75,31.65,31.66,33700.0,31.74,31.75,31.65,31.66,33700.0
2006-08-11 12:55:00,31.66,31.79,31.62,31.75,46400.0,31.66,31.79,31.62,31.75,46400.0
2006-08-11 13:00:00,31.74,31.85,31.71,31.84,42200.0,31.74,31.85,31.71,31.84,42200.0
2006-08-11 13:05:00,31.85,31.88,31.68,31.75,59700.0,31.85,31.88,31.68,31.75,59700.0
2006-08-11 13:10:00,31.74,31.76,31.68,31.68,20500.0,31.74,31.76,31.68,31.68,20500.0
2006-08-11 13:15:00,31.67,31.67,31.6,31.66,16600.0,31.67,31.67,31.6,31.66,16600.0
2006-08-11 13:20:00,31.65,31.65,31.52,31.58,27900.0,31.65,31.65,31.52,31.58,27900.0
2006-08-11 13:25:00,31.59,31.59,31.52,31.53,19700.0,31.59,31.59,31.52,31.53,19700.0
2006-08-11 13:30:00,31.54,31.6,31.53,31.56,44200.0,31.54,31.6,31.53,31.56,44200.0
2006-08-11 13:35:00,31.55,31.58,31.55,31.58,15600.0,31.55,31.58,31.55,31.58,15600.0
2006-08-11 13:40:00,31.57,31.63,31.57,31.6,19100.0,31.57,31.63,31.57,31.6,19100.0
2006-08-11 13:45:00,31.61,31.61,31.58,31.6,19600.0,31.61,31.61,31.58,31.6,19600.0
2006-08-11 13:50:00,31.59,31.63,31.58,31.62,32800.0,31.59,31.63,31.58,31.62,32800.0
2006-08-11 13:55:00,31.62,31.7,31.61,31.65,27700.0,31.62,31.7,31.61,31.65,27700.0
2006-08-11 14:00:00,31.65,31.7,31.61,31.62,86100.0,31.65,31.7,31.61,31.62,86100.0
2006-08-11 14:05:00,31.62,31.7,31.6,31.69,73800.0,31.62,31.7,31.6,31.69,73800.0
2006-08-11 14:10:00,31.7,31.7,31.65,31.65,23700.0,31.7,31.7,31.65,31.65,23700.0
2006-08-11 14:15:00,31.65,31.67,31.63,31.65,24100.0,31.65,31.67,31.63,31.65,24100.0
2006-08-11 14:20:00,31.66,31.69,31.58,31.67,37700.0,31.66,31.69,31.58,31.67,37700.0
2006-08-11 14:25:00,31.68,31.7,31.64,31.7,42900.0,31.68,31.7,31.64,31.7,42900.0
2006-08-11 14:30:00,31.7,31.7,31.6,31.66,82200.0,31.7,31.7,31.6,31.66,82200.0
2006-08-11 14:35:00,31.66,31.66,31.64,31.65,20100.0,31.66,31.66,31.64,31.65,20100.0
2006-08-11 14:40:00,31.66,31.69,31.66,31.66,30800.0,31.66,31.69,31.66,31.66,30800.0
2006-08-11 14:45:00,31.67,31.76,31.62,31.72,43200.0,31.67,31.76,31.62,31.72,43200.0
2006-08-11 14:50:00,31.7,31.74,31.69,31.74,18600.0,31.7,31.74,31.69,31.74,18600.0
2006-08-11 14:55:00,31.74,31.75,31.71,31.72,24700.0,31.74,31.75,31.71,31.72,24700.0
2006-08-11 15:00:00,31.73,31.76,31.72,31.73,35300.0,31.73,31.76,31.72,31.73,35300.0
2006-08-11 15:05:00,31.74,31.86,31.72,31.77,37300.0,31.74,31.86,31.72,31.77,37300.0
2006-08-11 15:10:00,31.77,31.8,31.75,31.75,30400.0,31.77,31.8,31.75,31.75,30400.0
2006-08-11 15:15:00,31.75,31.79,31.75,31.76,29300.0,31.75,31.79,31.75,31.76,29300.0
2006-08-11 15:20:00,31.76,31.8,31.74,31.8,34900.0,31.76,31.8,31.74,31.8,34900.0
2006-08-11 15:25:00,31.8,31.85,31.77,31.79,33500.0,31.8,31.85,31.77,31.79,33500.0
2006-08-11 15:30:00,31.8,31.89,31.78,31.85,36100.0,31.8,31.89,31.78,31.85,36100.0
2006-08-11 15:35:00,31.85,31.9,31.83,31.88,53100.0,31.85,31.9,31.83,31.88,53100.0
2006-08-11 15:40:00,31.88,31.88,31.8,31.82,51200.0,31.88,31.88,31.8,31.82,51200.0
2006-08-11 15:45:00,31.83,31.85,31.76,31.79,50300.0,31.83,31.85,31.76,31.79,50300.0
2006-08-11 15:50:00,31.79,31.81,31.77,31.78,67300.0,31.79,31.81,31.77,31.78,67300.0
2006-08-11 15:55:00,31.78,31.85,31.72,31.85,167000.0,31.78,31.85,31.72,31.85,167000.0
2006-08-14 09:30:00,32.19,32.4,32.07,32.12,100500.0,32.19,32.4,32.07,32.12,100500.0
2006-08-14 09:35:00,32.1,32.1,31.9,32.02,34100.0,32.1,32.1,31.9,32.02,34100.0
2006-08-14 09:40:00,32.02,32.22,32.02,32.15,15700.0,32.02,32.22,32.02,32.15,15700.0
2006-08-14 09:45:00,32.2,32.21,32.11,32.16,20100.0,32.2,32.21,32.11,32.16,20100.0
2006-08-14 09:50:00,32.17,32.17,32.1,32.11,16200.0,32.17,32.17,32.1,32.11,16200.0
2006-08-14 09:55:00,32.12,32.12,31.97,32.0,49000.0,32.12,32.12,31.97,32.0,49000.0
2006-08-14 10:00:00,32.0,32.23,32.0,32.14,44000.0,32.0,32.23,32.0,32.14,44000.0
2006-08-14 10:05:00,32.14,32.23,32.09,32.16,27000.0,32.14,32.23,32.09,32.16,27000.0
2006-08-14 10:10:00,32.15,32.19,32.14,32.16,20000.0,32.15,32.19,32.14,32.16,20000.0
2006-08-14 10:15:00,32.16,32.19,32.1,32.11,29100.0,32.16,32.19,32.1,32.11,29100.0
2006-08-14 10:20:00,32.11,32.19,32.1,32.18,26200.0,32.11,32.19,32.1,32.18,26200.0
2006-08-14 10:25:00,32.18,32.19,32.11,32.11,32600.0,32.18,32.19,32.11,32.11,32600.0
2006-08-14 10:30:00,32.1,32.25,32.1,32.22,61700.0,32.1,32.25,32.1,32.22,61700.0
2006-08-14 10:35:00,32.22,32.26,32.17,32.21,19300.0,32.22,32.26,32.17,32.21,19300.0
2006-08-14 10:40:00,32.21,32.21,32.15,32.15,11700.0,32.21,32.21,32.15,32.15,11700.0
2006-08-14 10:45:00,32.15,32.19,32.14,32.18,15800.0,32.15,32.19,32.14,32.18,15800.0
2006-08-14 10:50:00,32.19,32.22,32.18,32.2,11800.0,32.19,32.22,32.18,32.2,11800.0
2006-08-14 10:55:00,32.2,32.26,32.18,32.22,17600.0,32.2,32.26,32.18,32.22,17600.0
2006-08-14 11:00:00,32.22,32.39,32.21,32.38,68600.0,32.22,32.39,32.21,32.38,68600.0
2006-08-14 11:05:00,32.38,32.65,32.38,32.56,137500.0,32.38,32.65,32.38,32.56,137500.0
2006-08-14 11:10:00,32.56,32.83,32.55,32.79,176000.0,32.56,32.83,32.55,32.79,176000.0
2006-08-14 11:15:00,32.79,32.81,32.64,32.67,90400.0,32.79,32.81,32.64,32.67,90400.0
2006-08-14 11:20:00,32.67,32.71,32.55,32.57,75300.0,32.67,32.71,32.55,32.57,75300.0
2006-08-14 11:25:00,32.57,32.59,32.48,32.59,39300.0,32.57,32.59,32.48,32.59,39300.0
2006-08-14 11:30:00,32.59,32.6,32.53,32.55,25400.0,32.59,32.6,32.53,32.55,25400.0
2006-08-14 11:35:00,32.55,32.55,32.49,32.49,26400.0,32.55,32.55,32.49,32.49,26400.0
2006-08-14 11:40:00,32.51,32.53,32.45,32.52,26400.0,32.51,32.53,32.45,32.52,26400.0
2006-08-14 11:45:00,32.53,32.63,32.53,32.6,34200.0,32.53,32.63,32.53,32.6,34200.0
2006-08-14 11:50:00,32.6,32.65,32.6,32.65,26000.0,32.6,32.65,32.6,32.65,26000.0
2006-08-14 11:55:00,32.65,32.81,32.65,32.76,50900.0,32.65,32.81,32.65,32.76,50900.0
2006-08-14 12:00:00,32.77,32.79,32.73,32.75,32900.0,32.77,32.79,32.73,32.75,32900.0
2006-08-14 12:05:00,32.74,32.82,32.74,32.79,37500.0,32.74,32.82,32.74,32.79,37500.0
2006-08-14 12:10:00,32.79,32.83,32.79,32.81,33500.0,32.79,32.83,32.79,32.81,33500.0
2006-08-14 12:15:00,32.82,32.89,32.81,32.86,34700.0,32.82,32.89,32.81,32.86,34700.0
2006-08-14 12:20:00,32.86,32.86,32.73,32.75,26300.0,32.86,32.86,32.73,32.75,26300.0
2006-08-14 12:25:00,32.76,32.77,32.67,32.67,15400.0,32.76,32.77,32.67,32.67,15400.0
2006-08-14 12:30:00,32.66,32.66,32.48,32.51,55300.0,32.66,32.66,32.48,32.51,55300.0
2006-08-14 12:35:00,32.52,32.53,32.5,32.5,14700.0,32.52,32.53,32.5,32.5,14700.0
2006-08-14 12:40:00,32.51,32.52,32.49,32.52,17300.0,32.51,32.52,32.49,32.52,17300.0
2006-08-14 12:45:00,32.52,32.6,32.51,32.59,20900.0,32.52,32.6,32.51,32.59,20900.0
2006-08-14 12:50:00,32.59,32.59,32.54,32.56,11900.0,32.59,32.59,32.54,32.56,11900.0
2006-08-14 12:55:00,32.56,32.57,32.5,32.55,15100.0,32.56,32.57,32.5,32.55,15100.0
2006-08-14 13:00:00,32.55,32.59,32.54,32.54,12200.0,32.55,32.59,32.54,32.54,12200.0
2006-08-14 13:05:00,32.58,32.66,32.57,32.57,39900.0,32.58,32.66,32.57,32.57,39900.0
2006-08-14 13:10:00,32.57,32.58,32.54,32.57,14100.0,32.57,32.58,32.54,32.57,14100.0
2006-08-14 13:15:00,32.58,32.65,32.57,32.65,12100.0,32.58,32.65,32.57,32.65,12100.0
2006-08-14 13:20:00,32.66,32.66,32.62,32.65,20000.0,32.66,32.66,32.62,32.65,20000.0
2006-08-14 13:25:00,32.64,32.64,32.55,32.6,34700.0,32.64,32.64,32.55,32.6,34700.0
2006-08-14 13:30:00,32.61,32.76,32.6,32.73,43000.0,32.61,32.76,32.6,32.73,43000.0
2006-08-14 13:35:00,32.73,32.73,32.57,32.64,49200.0,32.73,32.73,32.57,32.64,49200.0
2006-08-14 13:40:00,32.63,32.63,32.54,32.57,11700.0,32.63,32.63,32.54,32.57,11700.0
2006-08-14 13:45:00,32.57,32.69,32.56,32.62,35200.0,32.57,32.69,32.56,32.62,35200.0
2006-08-14 13:50:00,32.61,32.61,32.49,32.54,32600.0,32.61,32.61,32.49,32.54,32600.0
2006-08-14 13:55:00,32.54,32.57,32.49,32.56,24400.0,32.54,32.57,32.49,32.56,24400.0
2006-08-14 14:00:00,32.54,32.62,32.49,32.57,44400.0,32.54,32.62,32.49,32.57,44400.0
2006-08-14 14:05:00,32.56,32.66,32.51,32.61,39200.0,32.56,32.66,32.51,32.61,39200.0
2006-08-14 14:10:00,32.61,32.62,32.57,32.58,30200.0,32.61,32.62,32.57,32.58,30200.0
2006-08-14 14:15:00,32.58,32.65,32.55,32.55,33000.0,32.58,32.65,32.55,32.55,33000.0
2006-08-14 14:20:00,32.55,32.6,32.46,32.58,46700.0,32.55,32.6,32.46,32.58,46700.0
2006-08-14 14:25:00,32.58,32.64,32.55,32.61,17200.0,32.58,32.64,32.55,32.61,17200.0
2006-08-14 14:30:00,32.61,32.68,32.6,32.66,43300.0,32.61,32.68,32.6,32.66,43300.0
2006-08-14 14:35:00,32.66,32.66,32.58,32.65,23900.0,32.66,32.66,32.58,32.65,23900.0
2006-08-14 14:40:00,32.65,32.73,32.62,32.62,31500.0,32.65,32.73,32.62,32.62,31500.0
2006-08-14 14:45:00,32.61,32.68,32.55,32.58,37000.0,32.61,32.68,32.55,32.58,37000.0
2006-08-14 14:50:00,32.58,32.59,32.45,32.45,39300.0,32.58,32.59,32.45,32.45,39300.0
2006-08-14 14:55:00,32.45,32.48,32.41,32.48,54900.0,32.45,32.48,32.41,32.48,54900.0
2006-08-14 15:00:00,32.47,32.48,32.35,32.36,56900.0,32.47,32.48,32.35,32.36,56900.0
2006-08-14 15:05:00,32.37,32.39,32.24,32.39,98700.0,32.37,32.39,32.24,32.39,98700.0
2006-08-14 15:10:00,32.39,32.48,32.39,32.4,44500.0,32.39,32.48,32.39,32.4,44500.0
2006-08-14 15:15:00,32.4,32.43,32.32,32.35,53300.0,32.4,32.43,32.32,32.35,53300.0
2006-08-14 15:20:00,32.35,32.41,32.33,32.4,33000.0,32.35,32.41,32.33,32.4,33000.0
2006-08-14 15:25:00,32.4,32.43,32.32,32.4,47000.0,32.4,32.43,32.32,32.4,47000.0
2006-08-14 15:30:00,32.39,32.41,32.29,32.35,69500.0,32.39,32.41,32.29,32.35,69500.0
2006-08-14 15:35:00,32.34,32.39,32.26,32.34,66700.0,32.34,32.39,32.26,32.34,66700.0
2006-08-14 15:40:00,32.34,32.38,32.31,32.38,57800.0,32.34,32.38,32.31,32.38,57800.0
2006-08-14 15:45:00,32.37,32.46,32.37,32.45,75500.0,32.37,32.46,32.37,32.45,75500.0
2006-08-14 15:50:00,32.45,32.66,32.45,32.57,259400.0,32.45,32.66,32.45,32.57,259400.0
2006-08-14 15:55:00,32.55,32.66,32.51,32.55,224500.0,32.55,32.66,32.51,32.55,224500.0
2006-08-15 09:30:00,32.62,33.05,32.62,33.05,190300.0,32.62,33.05,32.62,33.05,190300.0
2006-08-15 09:35:00,33.05,33.1,32.68,33.01,75100.0,33.05,33.1,32.68,33.01,75100.0
2006-08-15 09:40:00,32.98,33.1,32.85,32.91,65200.0,32.98,33.1,32.85,32.91,65200.0
2006-08-15 09:45:00,32.93,33.04,32.92,33.02,59900.0,32.93,33.04,32.92,33.02,59900.0
2006-08-15 09:50:00,33.01,33.03,32.9,32.9,63300.0,33.01,33.03,32.9,32.9,63300.0
2006-08-15 09:55:00,32.92,33.16,32.89,33.13,208900.0,32.92,33.16,32.89,33.13,208900.0
2006-08-15 10:00:00,33.12,33.13,32.99,33.04,77300.0,33.12,33.13,32.99,33.04,77300.0
2006-08-15 10:05:00,33.05,33.15,33.01,33.11,95400.0,33.05,33.15,33.01,33.11,95400.0
2006-08-15 10:10:00,33.11,33.17,33.05,33.15,62900.0,33.11,33.17,33.05,33.15,62900.0
2006-08-15 10:15:00,33.14,33.15,33.04,33.07,52700.0,33.14,33.15,33.04,33.07,52700.0
2006-08-15 10:20:00,33.06,33.14,33.06,33.12,26000.0,33.06,33.14,33.06,33.12,26000.0
2006-08-15 10:25:00,33.12,33.15,33.1,33.14,19500.0,33.12,33.15,33.1,33.14,19500.0
2006-08-15 10:30:00,33.14,33.23,33.12,33.23,71600.0,33.14,33.23,33.12,33.23,71600.0
2006-08-15 10:35:00,33.22,33.22,33.05,33.13,68000.0,33.22,33.22,33.05,33.13,68000.0
2006-08-15 10:40:00,33.12,33.38,33.12,33.37,196300.0,33.12,33.38,33.12,33.37,196300.0
2006-08-15 10:45:00,33.37,33.49,33.32,33.47,97400.0,33.37,33.49,33.32,33.47,97400.0
2006-08-15 10:50:00,33.46,33.55,33.44,33.52,128200.0,33.46,33.55,33.44,33.52,128200.0
2006-08-15 10:55:00,33.52,33.71,33.48,33.67,119300.0,33.52,33.71,33.48,33.67,119300.0
2006-08-15 11:00:00,33.67,33.71,33.6,33.69,82000.0,33.67,33.71,33.6,33.69,82000.0
2006-08-15 11:05:00,33.69,33.71,33.62,33.66,37000.0,33.69,33.71,33.62,33.66,37000.0
2006-08-15 11:10:00,33.66,33.73,33.6,33.67,51000.0,33.66,33.73,33.6,33.67,51000.0
2006-08-15 11:15:00,33.68,33.7,33.51,33.52,54900.0,33.68,33.7,33.51,33.52,54900.0
2006-08-15 11:20:00,33.53,33.54,33.44,33.5,48500.0,33.53,33.54,33.44,33.5,48500.0
2006-08-15 11:25:00,33.5,33.55,33.5,33.51,17700.0,33.5,33.55,33.5,33.51,17700.0
2006-08-15 11:30:00,33.5,33.51,33.38,33.49,51100.0,33.5,33.51,33.38,33.49,51100.0
2006-08-15 11:35:00,33.5,33.57,33.49,33.49,47400.0,33.5,33.57,33.49,33.49,47400.0
2006-08-15 11:40:00,33.5,33.52,33.42,33.5,34600.0,33.5,33.52,33.42,33.5,34600.0
2006-08-15 11:45:00,33.5,33.5,33.41,33.49,56300.0,33.5,33.5,33.41,33.49,56300.0
2006-08-15 11:50:00,33.48,33.56,33.43,33.45,79000.0,33.48,33.56,33.43,33.45,79000.0
2006-08-15 11:55:00,33.46,33.51,33.45,33.48,22000.0,33.46,33.51,33.45,33.48,22000.0
2006-08-15 12:00:00,33.48,33.54,33.46,33.47,57100.0,33.48,33.54,33.46,33.47,57100.0
2006-08-15 12:05:00,33.47,33.52,33.42,33.44,164300.0,33.47,33.52,33.42,33.44,164300.0
2006-08-15 12:10:00,33.44,33.48,33.42,33.48,21500.0,33.44,33.48,33.42,33.48,21500.0
2006-08-15 12:15:00,33.46,33.53,33.45,33.45,35800.0,33.46,33.53,33.45,33.45,35800.0
2006-08-15 12:20:00,33.47,33.56,33.47,33.56,41300.0,33.47,33.56,33.47,33.56,41300.0
2006-08-15 12:25:00,33.56,33.56,33.48,33.48,22200.0,33.56,33.56,33.48,33.48,22200.0
2006-08-15 12:30:00,33.48,33.55,33.48,33.55,42100.0,33.48,33.55,33.48,33.55,42100.0
2006-08-15 12:35:00,33.53,33.53,33.47,33.47,17700.0,33.53,33.53,33.47,33.47,17700.0
2006-08-15 12:40:00,33.47,33.48,33.45,33.46,21800.0,33.47,33.48,33.45,33.46,21800.0
2006-08-15 12:45:00,33.45,33.5,33.45,33.5,18500.0,33.45,33.5,33.45,33.5,18500.0
2006-08-15 12:50:00,33.49,33.52,33.47,33.49,36000.0,33.49,33.52,33.47,33.49,36000.0
2006-08-15 12:55:00,33.48,33.48,33.42,33.44,21800.0,33.48,33.48,33.42,33.44,21800.0
2006-08-15 13:00:00,33.44,33.49,33.41,33.47,57500.0,33.44,33.49,33.41,33.47,57500.0
2006-08-15 13:05:00,33.46,33.52,33.46,33.5,38800.0,33.46,33.52,33.46,33.5,38800.0
2006-08-15 13:10:00,33.51,33.51,33.48,33.49,34700.0,33.51,33.51,33.48,33.49,34700.0
2006-08-15 13:15:00,33.48,33.48,33.41,33.43,32400.0,33.48,33.48,33.41,33.43,32400.0
2006-08-15 13:20:00,33.45,33.56,33.43,33.56,41700.0,33.45,33.56,33.43,33.56,41700.0
2006-08-15 13:25:00,33.56,33.64,33.55,33.57,44100.0,33.56,33.64,33.55,33.57,44100.0
2006-08-15 13:30:00,33.57,33.59,33.55,33.59,44700.0,33.57,33.59,33.55,33.59,44700.0
2006-08-15 13:35:00,33.57,33.65,33.51,33.53,26300.0,33.57,33.65,33.51,33.53,26300.0
2006-08-15 13:40:00,33.53,33.61,33.53,33.58,28400.0,33.53,33.61,33.53,33.58,28400.0
2006-08-15 13:45:00,33.59,33.59,33.52,33.56,17300.0,33.59,33.59,33.52,33.56,17300.0
2006-08-15 13:50:00,33.56,33.66,33.56,33.6,64000.0,33.56,33.66,33.56,33.6,64000.0
2006-08-15 13:55:00,33.6,33.6,33.57,33.59,39500.0,33.6,33.6,33.57,33.59,39500.0
2006-08-15 14:00:00,33.58,33.59,33.51,33.53,37300.0,33.58,33.59,33.51,33.53,37300.0
2006-08-15 14:05:00,33.53,33.59,33.52,33.54,26700.0,33.53,33.59,33.52,33.54,26700.0
2006-08-15 14:10:00,33.54,33.6,33.54,33.58,39600.0,33.54,33.6,33.54,33.58,39600.0
2006-08-15 14:15:00,33.57,33.66,33.57,33.61,42100.0,33.57,33.66,33.57,33.61,42100.0
2006-08-15 14:20:00,33.61,33.68,33.59,33.66,34500.0,33.61,33.68,33.59,33.66,34500.0
2006-08-15 14:25:00,33.66,33.66,33.59,33.6,49000.0,33.66,33.66,33.59,33.6,49000.0
2006-08-15 14:30:00,33.62,33.67,33.6,33.62,18100.0,33.62,33.67,33.6,33.62,18100.0
2006-08-15 14:35:00,33.61,33.7,33.6,33.6,43700.0,33.61,33.7,33.6,33.6,43700.0
2006-08-15 14:40:00,33.61,33.67,33.58,33.67,48400.0,33.61,33.67,33.58,33.67,48400.0
2006-08-15 14:45:00,33.67,33.76,33.66,33.74,165000.0,33.67,33.76,33.66,33.74,165000.0
2006-08-15 14:50:00,33.74,33.74,33.65,33.72,48100.0,33.74,33.74,33.65,33.72,48100.0
2006-08-15 14:55:00,33.73,33.75,33.71,33.74,51000.0,33.73,33.75,33.71,33.74,51000.0
2006-08-15 15:00:00,33.74,33.76,33.62,33.64,75000.0,33.74,33.76,33.62,33.64,75000.0
2006-08-15 15:05:00,33.64,33.69,33.63,33.66,40400.0,33.64,33.69,33.63,33.66,40400.0
2006-08-15 15:10:00,33.66,33.66,33.55,33.58,65100.0,33.66,33.66,33.55,33.58,65100.0
2006-08-15 15:15:00,33.58,33.59,33.56,33.59,34000.0,33.58,33.59,33.56,33.59,34000.0
2006-08-15 15:20:00,33.59,33.59,33.52,33.53,53200.0,33.59,33.59,33.52,33.53,53200.0
2006-08-15 15:25:00,33.54,33.68,33.53,33.66,197000.0,33.54,33.68,33.53,33.66,197000.0
2006-08-15 15:30:00,33.67,33.79,33.67,33.77,102400.0,33.67,33.79,33.67,33.77,102400.0
2006-08-15 15:35:00,33.78,33.83,33.69,33.83,181800.0,33.78,33.83,33.69,33.83,181800.0
2006-08-15 15:40:00,33.82,33.91,33.75,33.9,199300.0,33.82,33.91,33.75,33.9,199300.0
2006-08-15 15:45:00,33.9,33.93,33.83,33.88,118500.0,33.9,33.93,33.83,33.88,118500.0
2006-08-15 15:50:00,33.89,33.89,33.75,33.77,351100.0,33.89,33.89,33.75,33.77,351100.0
2006-08-15 15:55:00,33.77,34.0,33.77,34.0,406100.0,33.77,34.0,33.77,34.0,406100.0
2006-08-16 09:30:00,34.13,34.13,33.6,33.6,290300.0,34.13,34.13,33.6,33.6,290300.0
2006-08-16 09:35:00,33.6,34.0,33.59,34.0,83900.0,33.6,34.0,33.59,34.0,83900.0
2006-08-16 09:40:00,33.98,34.0,33.6,33.69,44100.0,33.98,34.0,33.6,33.69,44100.0
2006-08-16 09:45:00,33.68,33.7,33.35,33.36,80300.0,33.68,33.7,33.35,33.36,80300.0
2006-08-16 09:50:00,33.35,33.44,33.28,33.4,78800.0,33.35,33.44,33.28,33.4,78800.0
2006-08-16 09:55:00,33.4,33.57,33.37,33.5,37400.0,33.4,33.57,33.37,33.5,37400.0
2006-08-16 10:00:00,33.52,33.52,33.4,33.5,47700.0,33.52,33.52,33.4,33.5,47700.0
2006-08-16 10:05:00,33.5,33.62,33.48,33.49,51200.0,33.5,33.62,33.48,33.49,51200.0
2006-08-16 10:10:00,33.49,33.53,33.46,33.48,40600.0,33.49,33.53,33.46,33.48,40600.0
2006-08-16 10:15:00,33.48,33.56,33.48,33.56,32300.0,33.48,33.56,33.48,33.56,32300.0
2006-08-16 10:20:00,33.56,33.67,33.56,33.62,37700.0,33.56,33.67,33.56,33.62,37700.0
2006-08-16 10:25:00,33.63,33.66,33.61,33.66,39300.0,33.63,33.66,33.61,33.66,39300.0
2006-08-16 10:30:00,33.66,33.74,33.65,33.7,58700.0,33.66,33.74,33.65,33.7,58700.0
2006-08-16 10:35:00,33.7,33.74,33.68,33.68,56100.0,33.7,33.74,33.68,33.68,56100.0
2006-08-16 10:40:00,33.69,33.71,33.63,33.69,57200.0,33.69,33.71,33.63,33.69,57200.0
2006-08-16 10:45:00,33.69,33.7,33.56,33.6,68500.0,33.69,33.7,33.56,33.6,68500.0
2006-08-16 10:50:00,33.6,33.72,33.6,33.62,95700.0,33.6,33.72,33.6,33.62,95700.0
2006-08-16 10:55:00,33.63,33.65,33.54,33.64,43600.0,33.63,33.65,33.54,33.64,43600.0
2006-08-16 11:00:00,33.64,33.71,33.62,33.62,49900.0,33.64,33.71,33.62,33.62,49900.0
2006-08-16 11:05:00,33.62,33.7,33.57,33.67,42400.0,33.62,33.7,33.57,33.67,42400.0
2006-08-16 11:10:00,33.68,33.68,33.63,33.64,17200.0,33.68,33.68,33.63,33.64,17200.0
2006-08-16 11:15:00,33.64,33.68,33.5,33.63,29900.0,33.64,33.68,33.5,33.63,29900.0
2006-08-16 11:20:00,33.64,33.66,33.59,33.59,25400.0,33.64,33.66,33.59,33.59,25400.0
2006-08-16 11:25:00,33.59,33.6,33.57,33.58,24000.0,33.59,33.6,33.57,33.58,24000.0
2006-08-16 11:30:00,33.58,33.61,33.57,33.61,25400.0,33.58,33.61,33.57,33.61,25400.0
2006-08-16 11:35:00,33.61,33.61,33.5,33.56,37700.0,33.61,33.61,33.5,33.56,37700.0
2006-08-16 11:40:00,33.55,33.59,33.54,33.56,27500.0,33.55,33.59,33.54,33.56,27500.0
2006-08-16 11:45:00,33.57,33.59,33.56,33.58,24700.0,33.57,33.59,33.56,33.58,24700.0
2006-08-16 11:50:00,33.57,33.58,33.52,33.53,46600.0,33.57,33.58,33.52,33.53,46600.0
2006-08-16 11:55:00,33.53,33.54,33.53,33.53,15700.0,33.53,33.54,33.53,33.53,15700.0
2006-08-16 12:00:00,33.53,33.54,33.5,33.51,28300.0,33.53,33.54,33.5,33.51,28300.0
2006-08-16 12:05:00,33.52,33.56,33.52,33.55,39900.0,33.52,33.56,33.52,33.55,39900.0
2006-08-16 12:10:00,33.55,33.56,33.52,33.54,26200.0,33.55,33.56,33.52,33.54,26200.0
2006-08-16 12:15:00,33.55,33.74,33.54,33.72,94200.0,33.55,33.74,33.54,33.72,94200.0
2006-08-16 12:20:00,33.72,33.74,33.68,33.7,74100.0,33.72,33.74,33.68,33.7,74100.0
2006-08-16 12:25:00,33.7,33.7,33.63,33.64,42000.0,33.7,33.7,33.63,33.64,42000.0
2006-08-16 12:30:00,33.64,33.65,33.61,33.62,23100.0,33.64,33.65,33.61,33.62,23100.0
2006-08-16 12:35:00,33.62,33.65,33.6,33.6,23900.0,33.62,33.65,33.6,33.6,23900.0
2006-08-16 12:40:00,33.61,33.64,33.61,33.63,26300.0,33.61,33.64,33.61,33.63,26300.0
2006-08-16 12:45:00,33.63,33.64,33.59,33.6,28900.0,33.63,33.64,33.59,33.6,28900.0
2006-08-16 12:50:00,33.6,33.61,33.58,33.59,40000.0,33.6,33.61,33.58,33.59,40000.0
2006-08-16 12:55:00,33.59,33.6,33.56,33.58,28100.0,33.59,33.6,33.56,33.58,28100.0
2006-08-16 13:00:00,33.57,33.6,33.56,33.58,26600.0,33.57,33.6,33.56,33.58,26600.0
2006-08-16 13:05:00,33.59,33.59,33.58,33.58,21000.0,33.59,33.59,33.58,33.58,21000.0
2006-08-16 13:10:00,33.58,33.65,33.58,33.62,62400.0,33.58,33.65,33.58,33.62,62400.0
2006-08-16 13:15:00,33.63,33.65,33.56,33.62,180200.0,33.63,33.65,33.56,33.62,180200.0
2006-08-16 13:20:00,33.61,33.61,33.55,33.55,48000.0,33.61,33.61,33.55,33.55,48000.0
2006-08-16 13:25:00,33.55,33.57,33.5,33.53,34600.0,33.55,33.57,33.5,33.53,34600.0
2006-08-16 13:30:00,33.54,33.64,33.53,33.64,44200.0,33.54,33.64,33.53,33.64,44200.0
2006-08-16 13:35:00,33.64,33.66,33.63,33.63,31900.0,33.64,33.66,33.63,33.63,31900.0
2006-08-16 13:40:00,33.64,33.65,33.62,33.64,19300.0,33.64,33.65,33.62,33.64,19300.0
2006-08-16 13:45:00,33.65,33.65,33.64,33.65,24000.0,33.65,33.65,33.64,33.65,24000.0
2006-08-16 13:50:00,33.64,33.67,33.63,33.65,108300.0,33.64,33.67,33.63,33.65,108300.0
2006-08-16 13:55:00,33.65,33.65,33.61,33.63,28400.0,33.65,33.65,33.61,33.63,28400.0
2006-08-16 14:00:00,33.63,33.65,33.62,33.62,17400.0,33.63,33.65,33.62,33.62,17400.0
2006-08-16 14:05:00,33.62,33.63,33.61,33.63,31900.0,33.62,33.63,33.61,33.63,31900.0
2006-08-16 14:10:00,33.64,33.64,33.59,33.62,57100.0,33.64,33.64,33.59,33.62,57100.0
2006-08-16 14:15:00,33.63,33.66,33.62,33.64,66800.0,33.63,33.66,33.62,33.64,66800.0
2006-08-16 14:20:00,33.64,33.76,33.64,33.74,67600.0,33.64,33.76,33.64,33.74,67600.0
2006-08-16 14:25:00,33.74,33.76,33.74,33.74,41400.0,33.74,33.76,33.74,33.74,41400.0
2006-08-16 14:30:00,33.73,33.85,33.73,33.85,69000.0,33.73,33.85,33.73,33.85,69000.0
2006-08-16 14:35:00,33.84,33.94,33.7,33.73,124100.0,33.84,33.94,33.7,33.73,124100.0
2006-08-16 14:40:00,33.72,33.81,33.67,33.67,39200.0,33.72,33.81,33.67,33.67,39200.0
2006-08-16 14:45:00,33.67,33.79,33.67,33.73,40800.0,33.67,33.79,33.67,33.73,40800.0
2006-08-16 14:50:00,33.72,33.76,33.68,33.68,79600.0,33.72,33.76,33.68,33.68,79600.0
2006-08-16 14:55:00,33.68,33.7,33.67,33.69,34600.0,33.68,33.7,33.67,33.69,34600.0
2006-08-16 15:00:00,33.7,33.71,33.65,33.66,51500.0,33.7,33.71,33.65,33.66,51500.0
2006-08-16 15:05:00,33.66,33.82,33.66,33.78,98200.0,33.66,33.82,33.66,33.78,98200.0
2006-08-16 15:10:00,33.78,33.78,33.66,33.69,26000.0,33.78,33.78,33.66,33.69,26000.0
2006-08-16 15:15:00,33.7,33.8,33.7,33.78,54800.0,33.7,33.8,33.7,33.78,54800.0
2006-08-16 15:20:00,33.78,33.79,33.73,33.73,21900.0,33.78,33.79,33.73,33.73,21900.0
2006-08-16 15:25:00,33.72,33.73,33.69,33.72,67000.0,33.72,33.73,33.69,33.72,67000.0
2006-08-16 15:30:00,33.7,33.81,33.7,33.78,71700.0,33.7,33.81,33.7,33.78,71700.0
2006-08-16 15:35:00,33.78,33.79,33.71,33.76,73800.0,33.78,33.79,33.71,33.76,73800.0
2006-08-16 15:40:00,33.77,33.93,33.73,33.87,137200.0,33.77,33.93,33.73,33.87,137200.0
2006-08-16 15:45:00,33.87,33.87,33.78,33.8,74100.0,33.87,33.87,33.78,33.8,74100.0
2006-08-16 15:50:00,33.8,33.84,33.79,33.81,82700.0,33.8,33.84,33.79,33.81,82700.0
2006-08-16 15:55:00,33.82,34.0,33.82,34.0,295300.0,33.82,34.0,33.82,34.0,295300.0
2006-08-17 09:30:00,33.75,33.76,33.51,33.67,161300.0,33.75,33.76,33.51,33.67,161300.0
2006-08-17 09:35:00,33.67,33.86,33.65,33.84,46000.0,33.67,33.86,33.65,33.84,46000.0
2006-08-17 09:40:00,33.84,33.92,33.82,33.88,44800.0,33.84,33.92,33.82,33.88,44800.0
2006-08-17 09:45:00,33.88,33.91,33.79,33.88,58800.0,33.88,33.91,33.79,33.88,58800.0
2006-08-17 09:50:00,33.88,33.91,33.73,33.74,62900.0,33.88,33.91,33.73,33.74,62900.0
2006-08-17 09:55:00,33.75,33.79,33.72,33.77,51500.0,33.75,33.79,33.72,33.77,51500.0
2006-08-17 10:00:00,33.76,33.91,33.76,33.88,59800.0,33.76,33.91,33.76,33.88,59800.0
2006-08-17 10:05:00,33.9,34.0,33.88,33.95,47900.0,33.9,34.0,33.88,33.95,47900.0
2006-08-17 10:10:00,33.94,33.95,33.88,33.9,15200.0,33.94,33.95,33.88,33.9,15200.0
2006-08-17 10:15:00,33.9,33.9,33.85,33.88,291800.0,33.9,33.9,33.85,33.88,291800.0
2006-08-17 10:20:00,33.87,33.88,33.75,33.75,73000.0,33.87,33.88,33.75,33.75,73000.0
2006-08-17 10:25:00,33.74,33.76,33.51,33.55,80500.0,33.74,33.76,33.51,33.55,80500.0
2006-08-17 10:30:00,33.54,33.61,33.45,33.61,78700.0,33.54,33.61,33.45,33.61,78700.0
2006-08-17 10:35:00,33.61,33.61,33.51,33.58,39500.0,33.61,33.61,33.51,33.58,39500.0
2006-08-17 10:40:00,33.59,33.69,33.55,33.68,70700.0,33.59,33.69,33.55,33.68,70700.0
2006-08-17 10:45:00,33.69,33.74,33.69,33.69,42100.0,33.69,33.74,33.69,33.69,42100.0
2006-08-17 10:50:00,33.69,33.77,33.57,33.77,125700.0,33.69,33.77,33.57,33.77,125700.0
2006-08-17 10:55:00,33.77,33.85,33.75,33.85,64700.0,33.77,33.85,33.75,33.85,64700.0
2006-08-17 11:00:00,33.86,33.86,33.69,33.69,119800.0,33.86,33.86,33.69,33.69,119800.0
2006-08-17 11:05:00,33.69,33.75,33.64,33.74,87200.0,33.69,33.75,33.64,33.74,87200.0
2006-08-17 11:10:00,33.75,33.9,33.75,33.88,63000.0,33.75,33.9,33.75,33.88,63000.0
2006-08-17 11:15:00,33.89,33.91,33.87,33.9,86600.0,33.89,33.91,33.87,33.9,86600.0
2006-08-17 11:20:00,33.9,33.9,33.85,33.85,59300.0,33.9,33.9,33.85,33.85,59300.0
2006-08-17 11:25:00,33.86,33.94,33.74,33.93,88600.0,33.86,33.94,33.74,33.93,88600.0
2006-08-17 11:30:00,33.94,34.0,33.94,33.97,43200.0,33.94,34.0,33.94,33.97,43200.0
2006-08-17 11:35:00,33.94,34.0,33.93,33.98,18400.0,33.94,34.0,33.93,33.98,18400.0
2006-08-17 11:40:00,34.0,34.13,34.0,34.13,105000.0,34.0,34.13,34.0,34.13,105000.0
2006-08-17 11:45:00,34.13,34.19,34.1,34.17,24000.0,34.13,34.19,34.1,34.17,24000.0
2006-08-17 11:50:00,34.19,34.19,34.06,34.09,35500.0,34.19,34.19,34.06,34.09,35500.0
2006-08-17 11:55:00,34.1,34.18,34.08,34.1,38000.0,34.1,34.18,34.08,34.1,38000.0
2006-08-17 12:00:00,34.11,34.13,34.02,34.03,25200.0,34.11,34.13,34.02,34.03,25200.0
2006-08-17 12:05:00,34.02,34.05,34.0,34.04,30300.0,34.02,34.05,34.0,34.04,30300.0
2006-08-17 12:10:00,34.04,34.07,33.97,33.98,35100.0,34.04,34.07,33.97,33.98,35100.0
2006-08-17 12:15:00,33.99,34.08,33.99,34.07,23100.0,33.99,34.08,33.99,34.07,23100.0
2006-08-17 12:20:00,34.07,34.15,34.06,34.14,18400.0,34.07,34.15,34.06,34.14,18400.0
2006-08-17 12:25:00,34.14,34.14,34.11,34.13,23600.0,34.14,34.14,34.11,34.13,23600.0
2006-08-17 12:30:00,34.12,34.13,34.1,34.1,19700.0,34.12,34.13,34.1,34.1,19700.0
2006-08-17 12:35:00,34.1,34.14,34.1,34.12,39100.0,34.1,34.14,34.1,34.12,39100.0
2006-08-17 12:40:00,34.12,34.14,34.1,34.14,28200.0,34.12,34.14,34.1,34.14,28200.0
2006-08-17 12:45:00,34.14,34.17,34.12,34.13,71100.0,34.14,34.17,34.12,34.13,71100.0
2006-08-17 12:50:00,34.14,34.14,34.13,34.13,11300.0,34.14,34.14,34.13,34.13,11300.0
2006-08-17 12:55:00,34.13,34.17,34.13,34.16,20400.0,34.13,34.17,34.13,34.16,20400.0
2006-08-17 13:00:00,34.17,34.17,34.15,34.15,42100.0,34.17,34.17,34.15,34.15,42100.0
2006-08-17 13:05:00,34.16,34.16,34.1,34.12,35500.0,34.16,34.16,34.1,34.12,35500.0
2006-08-17 13:10:00,34.11,34.12,34.11,34.12,4400.0,34.11,34.12,34.11,34.12,4400.0
2006-08-17 13:15:00,34.11,34.12,34.11,34.12,14600.0,34.11,34.12,34.11,34.12,14600.0
2006-08-17 13:20:00,34.11,34.12,34.11,34.11,12900.0,34.11,34.12,34.11,34.11,12900.0
2006-08-17 13:25:00,34.11,34.11,34.1,34.1,15500.0,34.11,34.11,34.1,34.1,15500.0
2006-08-17 13:30:00,34.1,34.1,33.92,33.93,89500.0,34.1,34.1,33.92,33.93,89500.0
2006-08-17 13:35:00,33.93,33.99,33.93,33.97,90900.0,33.93,33.99,33.93,33.97,90900.0
2006-08-17 13:40:00,33.97,34.01,33.97,33.99,46000.0,33.97,34.01,33.97,33.99,46000.0
2006-08-17 13:45:00,34.0,34.03,33.99,34.02,35200.0,34.0,34.03,33.99,34.02,35200.0
2006-08-17 13:50:00,34.02,34.03,33.94,33.96,56800.0,34.02,34.03,33.94,33.96,56800.0
2006-08-17 13:55:00,33.97,34.04,33.92,33.99,46100.0,33.97,34.04,33.92,33.99,46100.0
2006-08-17 14:00:00,33.98,34.01,33.96,33.98,46500.0,33.98,34.01,33.96,33.98,46500.0
2006-08-17 14:05:00,33.98,34.04,33.98,34.03,52500.0,33.98,34.04,33.98,34.03,52500.0
2006-08-17 14:10:00,34.03,34.16,34.03,34.14,67900.0,34.03,34.16,34.03,34.14,67900.0
2006-08-17 14:15:00,34.13,34.13,34.05,34.08,48100.0,34.13,34.13,34.05,34.08,48100.0
2006-08-17 14:20:00,34.07,34.1,34.03,34.06,90900.0,34.07,34.1,34.03,34.06,90900.0
2006-08-17 14:25:00,34.06,34.06,33.99,34.0,64800.0,34.06,34.06,33.99,34.0,64800.0
2006-08-17 14:30:00,34.01,34.03,33.98,33.99,78400.0,34.01,34.03,33.98,33.99,78400.0
2006-08-17 14:35:00,33.98,34.12,33.98,34.1,65400.0,33.98,34.12,33.98,34.1,65400.0
2006-08-17 14:40:00,34.1,34.12,34.05,34.11,46700.0,34.1,34.12,34.05,34.11,46700.0
2006-08-17 14:45:00,34.12,34.17,34.11,34.11,62000.0,34.12,34.17,34.11,34.11,62000.0
2006-08-17 14:50:00,34.11,34.15,33.96,33.97,53700.0,34.11,34.15,33.96,33.97,53700.0
2006-08-17 14:55:00,33.97,33.99,33.89,33.99,46000.0,33.97,33.99,33.89,33.99,46000.0
2006-08-17 15:00:00,33.99,34.06,33.96,33.98,548100.0,33.99,34.06,33.96,33.98,548100.0
2006-08-17 15:05:00,33.98,34.02,33.93,33.97,78000.0,33.98,34.02,33.93,33.97,78000.0
2006-08-17 15:10:00,33.96,33.99,33.92,33.99,60200.0,33.96,33.99,33.92,33.99,60200.0
2006-08-17 15:15:00,34.0,34.03,33.98,34.03,44400.0,34.0,34.03,33.98,34.03,44400.0
2006-08-17 15:20:00,34.02,34.08,33.99,34.03,77400.0,34.02,34.08,33.99,34.03,77400.0
2006-08-17 15:25:00,34.02,34.03,33.9,33.92,23500.0,34.02,34.03,33.9,33.92,23500.0
2006-08-17 15:30:00,33.91,33.93,33.89,33.93,34500.0,33.91,33.93,33.89,33.93,34500.0
2006-08-17 15:35:00,33.93,34.01,33.92,33.96,43400.0,33.93,34.01,33.92,33.96,43400.0
2006-08-17 15:40:00,33.97,34.04,33.97,34.02,46400.0,33.97,34.04,33.97,34.02,46400.0
2006-08-17 15:45:00,34.02,34.03,33.96,33.96,40900.0,34.02,34.03,33.96,33.96,40900.0
2006-08-17 15:50:00,33.95,34.03,33.91,34.02,67200.0,33.95,34.03,33.91,34.02,67200.0
2006-08-17 15:55:00,34.01,34.05,34.0,34.05,98000.0,34.01,34.05,34.0,34.05,98000.0
2006-08-18 09:30:00,33.92,34.0,33.88,33.98,1340900.0,33.92,34.0,33.88,33.98,1340900.0
2006-08-18 09:35:00,33.99,33.99,33.95,33.97,69400.0,33.99,33.99,33.95,33.97,69400.0
2006-08-18 09:40:00,33.96,34.15,33.96,34.14,112600.0,33.96,34.15,33.96,34.14,112600.0
2006-08-18 09:45:00,34.14,34.55,34.13,34.46,196700.0,34.14,34.55,34.13,34.46,196700.0
2006-08-18 09:50:00,34.45,34.54,34.45,34.54,85400.0,34.45,34.54,34.45,34.54,85400.0
2006-08-18 09:55:00,34.53,34.54,34.06,34.13,140400.0,34.53,34.54,34.06,34.13,140400.0
2006-08-18 10:00:00,34.13,34.32,34.1,34.32,129600.0,34.13,34.32,34.1,34.32,129600.0
2006-08-18 10:05:00,34.32,34.37,34.14,34.17,80300.0,34.32,34.37,34.14,34.17,80300.0
2006-08-18 10:10:00,34.17,34.2,34.09,34.11,85800.0,34.17,34.2,34.09,34.11,85800.0
2006-08-18 10:15:00,34.1,34.16,34.03,34.05,127200.0,34.1,34.16,34.03,34.05,127200.0
2006-08-18 10:20:00,34.04,34.05,33.91,33.93,108300.0,34.04,34.05,33.91,33.93,108300.0
2006-08-18 10:25:00,33.92,33.95,33.77,33.77,77700.0,33.92,33.95,33.77,33.77,77700.0
2006-08-18 10:30:00,33.77,33.88,33.76,33.83,105900.0,33.77,33.88,33.76,33.83,105900.0
2006-08-18 10:35:00,33.82,33.87,33.79,33.87,47200.0,33.82,33.87,33.79,33.87,47200.0
2006-08-18 10:40:00,33.87,33.94,33.81,33.9,91800.0,33.87,33.94,33.81,33.9,91800.0
2006-08-18 10:45:00,33.94,33.99,33.89,33.92,40900.0,33.94,33.99,33.89,33.92,40900.0
2006-08-18 10:50:00,33.92,33.95,33.89,33.92,44600.0,33.92,33.95,33.89,33.92,44600.0
2006-08-18 10:55:00,33.92,33.93,33.82,33.87,19300.0,33.92,33.93,33.82,33.87,19300.0
2006-08-18 11:00:00,33.87,33.91,33.86,33.91,25100.0,33.87,33.91,33.86,33.91,25100.0
2006-08-18 11:05:00,33.92,34.02,33.9,33.97,30900.0,33.92,34.02,33.9,33.97,30900.0
2006-08-18 11:10:00,33.97,34.04,33.97,34.01,17800.0,33.97,34.04,33.97,34.01,17800.0
2006-08-18 11:15:00,34.0,34.12,34.0,34.07,19600.0,34.0,34.12,34.0,34.07,19600.0
2006-08-18 11:20:00,34.1,34.18,33.98,34.16,53600.0,34.1,34.18,33.98,34.16,53600.0
2006-08-18 11:25:00,34.18,34.2,34.12,34.12,14700.0,34.18,34.2,34.12,34.12,14700.0
2006-08-18 11:30:00,34.12,34.12,34.01,34.03,30500.0,34.12,34.12,34.01,34.03,30500.0
2006-08-18 11:35:00,34.03,34.11,34.02,34.09,13000.0,34.03,34.11,34.02,34.09,13000.0
2006-08-18 11:40:00,34.09,34.11,34.08,34.11,14000.0,34.09,34.11,34.08,34.11,14000.0
2006-08-18 11:45:00,34.11,34.11,34.08,34.1,11200.0,34.11,34.11,34.08,34.1,11200.0
2006-08-18 11:50:00,34.09,34.11,34.08,34.09,12800.0,34.09,34.11,34.08,34.09,12800.0
2006-08-18 11:55:00,34.09,34.18,34.09,34.16,25600.0,34.09,34.18,34.09,34.16,25600.0
2006-08-18 12:00:00,34.16,34.22,34.16,34.18,22400.0,34.16,34.22,34.16,34.18,22400.0
2006-08-18 12:05:00,34.19,34.19,34.17,34.19,12100.0,34.19,34.19,34.17,34.19,12100.0
2006-08-18 12:10:00,34.19,34.2,34.18,34.19,7700.0,34.19,34.2,34.18,34.19,7700.0
2006-08-18 12:15:00,34.19,34.24,34.17,34.21,24100.0,34.19,34.24,34.17,34.21,24100.0
2006-08-18 12:20:00,34.23,34.23,34.17,34.21,14600.0,34.23,34.23,34.17,34.21,14600.0
2006-08-18 12:25:00,34.21,34.27,34.21,34.27,28900.0,34.21,34.27,34.21,34.27,28900.0
2006-08-18 12:30:00,34.26,34.31,34.23,34.28,33000.0,34.26,34.31,34.23,34.28,33000.0
2006-08-18 12:35:00,34.28,34.31,34.22,34.22,6900.0,34.28,34.31,34.22,34.22,6900.0
2006-08-18 12:40:00,34.23,34.23,34.19,34.22,7400.0,34.23,34.23,34.19,34.22,7400.0
2006-08-18 12:45:00,34.21,34.23,34.19,34.2,16800.0,34.21,34.23,34.19,34.2,16800.0
2006-08-18 12:50:00,34.2,34.2,34.1,34.13,31700.0,34.2,34.2,34.1,34.13,31700.0
2006-08-18 12:55:00,34.13,34.19,34.12,34.16,17300.0,34.13,34.19,34.12,34.16,17300.0
2006-08-18 13:00:00,34.17,34.17,34.14,34.15,8600.0,34.17,34.17,34.14,34.15,8600.0
2006-08-18 13:05:00,34.14,34.18,34.14,34.15,15400.0,34.14,34.18,34.14,34.15,15400.0
2006-08-18 13:10:00,34.15,34.15,34.13,34.14,4800.0,34.15,34.15,34.13,34.14,4800.0
2006-08-18 13:15:00,34.13,34.14,34.02,34.03,43000.0,34.13,34.14,34.02,34.03,43000.0
2006-08-18 13:20:00,34.03,34.18,34.02,34.08,26000.0,34.03,34.18,34.02,34.08,26000.0
2006-08-18 13:25:00,34.08,34.08,33.98,33.98,19600.0,34.08,34.08,33.98,33.98,19600.0
2006-08-18 13:30:00,33.99,33.99,33.98,33.99,12600.0,33.99,33.99,33.98,33.99,12600.0
2006-08-18 13:35:00,33.98,34.02,33.98,34.01,47400.0,33.98,34.02,33.98,34.01,47400.0
2006-08-18 13:40:00,34.01,34.03,33.98,33.98,41100.0,34.01,34.03,33.98,33.98,41100.0
2006-08-18 13:45:00,33.97,33.97,33.94,33.94,13300.0,33.97,33.97,33.94,33.94,13300.0
2006-08-18 13:50:00,33.95,33.97,33.89,33.94,39400.0,33.95,33.97,33.89,33.94,39400.0
2006-08-18 13:55:00,33.92,33.92,33.85,33.86,23400.0,33.92,33.92,33.85,33.86,23400.0
2006-08-18 14:00:00,33.85,33.85,33.82,33.85,15200.0,33.85,33.85,33.82,33.85,15200.0
2006-08-18 14:05:00,33.85,33.91,33.84,33.87,13000.0,33.85,33.91,33.84,33.87,13000.0
2006-08-18 14:10:00,33.87,33.91,33.87,33.9,9700.0,33.87,33.91,33.87,33.9,9700.0
2006-08-18 14:15:00,33.9,33.96,33.9,33.94,26900.0,33.9,33.96,33.9,33.94,26900.0
2006-08-18 14:20:00,33.94,33.94,33.93,33.94,8200.0,33.94,33.94,33.93,33.94,8200.0
2006-08-18 14:25:00,33.94,33.97,33.89,33.97,19000.0,33.94,33.97,33.89,33.97,19000.0
2006-08-18 14:30:00,33.97,33.97,33.96,33.96,15700.0,33.97,33.97,33.96,33.96,15700.0
2006-08-18 14:35:00,33.97,33.97,33.93,33.94,21000.0,33.97,33.97,33.93,33.94,21000.0
2006-08-18 14:40:00,33.94,33.98,33.93,33.94,33300.0,33.94,33.98,33.93,33.94,33300.0
2006-08-18 14:45:00,33.94,33.96,33.93,33.93,10200.0,33.94,33.96,33.93,33.93,10200.0
2006-08-18 14:50:00,33.95,33.95,33.89,33.95,29300.0,33.95,33.95,33.89,33.95,29300.0
2006-08-18 14:55:00,33.95,33.96,33.89,33.91,20200.0,33.95,33.96,33.89,33.91,20200.0
2006-08-18 15:00:00,33.91,33.91,33.85,33.85,22300.0,33.91,33.91,33.85,33.85,22300.0
2006-08-18 15:05:00,33.85,33.91,33.85,33.91,13100.0,33.85,33.91,33.85,33.91,13100.0
2006-08-18 15:10:00,33.91,33.96,33.91,33.95,34400.0,33.91,33.96,33.91,33.95,34400.0
2006-08-18 15:15:00,33.95,33.97,33.94,33.97,23600.0,33.95,33.97,33.94,33.97,23600.0
2006-08-18 15:20:00,33.97,34.05,33.96,34.04,42400.0,33.97,34.05,33.96,34.04,42400.0
2006-08-18 15:25:00,34.05,34.08,34.04,34.07,18800.0,34.05,34.08,34.04,34.07,18800.0
2006-08-18 15:30:00,34.07,34.09,34.02,34.04,31700.0,34.07,34.09,34.02,34.04,31700.0
2006-08-18 15:35:00,34.03,34.07,34.03,34.06,22100.0,34.03,34.07,34.03,34.06,22100.0
2006-08-18 15:40:00,34.06,34.16,34.06,34.15,43900.0,34.06,34.16,34.06,34.15,43900.0
2006-08-18 15:45:00,34.15,34.15,34.05,34.06,35100.0,34.15,34.15,34.05,34.06,35100.0
2006-08-18 15:50:00,34.07,34.1,34.05,34.08,64500.0,34.07,34.1,34.05,34.08,64500.0
2006-08-18 15:55:00,34.09,34.14,34.05,34.05,130800.0,34.09,34.14,34.05,34.05,130800.0
2006-08-21 09:30:00,33.99,33.99,33.77,33.97,76900.0,33.99,33.99,33.77,33.97,76900.0
2006-08-21 09:35:00,33.94,33.96,33.79,33.84,16500.0,33.94,33.96,33.79,33.84,16500.0
2006-08-21 09:40:00,33.84,33.95,33.82,33.89,29000.0,33.84,33.95,33.82,33.89,29000.0
2006-08-21 09:45:00,33.88,33.9,33.79,33.82,41600.0,33.88,33.9,33.79,33.82,41600.0
2006-08-21 09:50:00,33.83,33.91,33.8,33.83,28500.0,33.83,33.91,33.8,33.83,28500.0
2006-08-21 09:55:00,33.82,33.95,33.78,33.9,24100.0,33.82,33.95,33.78,33.9,24100.0
2006-08-21 10:00:00,33.9,33.93,33.85,33.89,25700.0,33.9,33.93,33.85,33.89,25700.0
2006-08-21 10:05:00,33.89,33.9,33.85,33.88,34500.0,33.89,33.9,33.85,33.88,34500.0
2006-08-21 10:10:00,33.88,33.97,33.82,33.89,28500.0,33.88,33.97,33.82,33.89,28500.0
2006-08-21 10:15:00,33.89,33.94,33.83,33.85,17400.0,33.89,33.94,33.83,33.85,17400.0
2006-08-21 10:20:00,33.85,33.93,33.8,33.81,22500.0,33.85,33.93,33.8,33.81,22500.0
2006-08-21 10:25:00,33.8,33.82,33.67,33.7,42400.0,33.8,33.82,33.67,33.7,42400.0
2006-08-21 10:30:00,33.7,33.76,33.66,33.67,27200.0,33.7,33.76,33.66,33.67,27200.0
2006-08-21 10:35:00,33.66,33.69,33.49,33.5,102100.0,33.66,33.69,33.49,33.5,102100.0
2006-08-21 10:40:00,33.5,33.64,33.49,33.58,105600.0,33.5,33.64,33.49,33.58,105600.0
2006-08-21 10:45:00,33.58,33.6,33.58,33.6,8500.0,33.58,33.6,33.58,33.6,8500.0
2006-08-21 10:50:00,33.59,33.61,33.54,33.54,16000.0,33.59,33.61,33.54,33.54,16000.0
2006-08-21 10:55:00,33.53,33.55,33.45,33.53,73300.0,33.53,33.55,33.45,33.53,73300.0
2006-08-21 11:00:00,33.53,33.53,33.47,33.47,16200.0,33.53,33.53,33.47,33.47,16200.0
2006-08-21 11:05:00,33.48,33.5,33.4,33.49,62400.0,33.48,33.5,33.4,33.49,62400.0
2006-08-21 11:10:00,33.48,33.5,33.46,33.5,18800.0,33.48,33.5,33.46,33.5,18800.0
2006-08-21 11:15:00,33.5,33.5,33.41,33.44,30900.0,33.5,33.5,33.41,33.44,30900.0
2006-08-21 11:20:00,33.44,33.5,33.4,33.48,37800.0,33.44,33.5,33.4,33.48,37800.0
2006-08-21 11:25:00,33.49,33.53,33.48,33.51,15500.0,33.49,33.53,33.48,33.51,15500.0
2006-08-21 11:30:00,33.51,33.58,33.5,33.5,39300.0,33.51,33.58,33.5,33.5,39300.0
2006-08-21 11:35:00,33.49,33.5,33.43,33.46,45300.0,33.49,33.5,33.43,33.46,45300.0
2006-08-21 11:40:00,33.46,33.46,33.33,33.37,55000.0,33.46,33.46,33.33,33.37,55000.0
2006-08-21 11:45:00,33.35,33.38,33.33,33.37,21000.0,33.35,33.38,33.33,33.37,21000.0
2006-08-21 11:50:00,33.37,33.38,33.35,33.35,17800.0,33.37,33.38,33.35,33.35,17800.0
2006-08-21 11:55:00,33.35,33.35,33.29,33.32,75000.0,33.35,33.35,33.29,33.32,75000.0
2006-08-21 12:00:00,33.32,33.34,33.3,33.31,17600.0,33.32,33.34,33.3,33.31,17600.0
2006-08-21 12:05:00,33.31,33.36,33.24,33.36,24300.0,33.31,33.36,33.24,33.36,24300.0
2006-08-21 12:10:00,33.37,33.38,33.3,33.32,21500.0,33.37,33.38,33.3,33.32,21500.0
2006-08-21 12:15:00,33.32,33.32,33.29,33.3,21600.0,33.32,33.32,33.29,33.3,21600.0
2006-08-21 12:20:00,33.3,33.31,33.27,33.27,24500.0,33.3,33.31,33.27,33.27,24500.0
2006-08-21 12:25:00,33.28,33.28,33.2,33.26,31100.0,33.28,33.28,33.2,33.26,31100.0
2006-08-21 12:30:00,33.24,33.32,33.24,33.3,36800.0,33.24,33.32,33.24,33.3,36800.0
2006-08-21 12:35:00,33.29,33.32,33.26,33.28,16600.0,33.29,33.32,33.26,33.28,16600.0
2006-08-21 12:40:00,33.28,33.34,33.27,33.34,23600.0,33.28,33.34,33.27,33.34,23600.0
2006-08-21 12:45:00,33.34,33.36,33.33,33.35,15400.0,33.34,33.36,33.33,33.35,15400.0
2006-08-21 12:50:00,33.35,33.36,33.34,33.35,16900.0,33.35,33.36,33.34,33.35,16900.0
2006-08-21 12:55:00,33.36,33.36,33.31,33.32,27200.0,33.36,33.36,33.31,33.32,27200.0
2006-08-21 13:00:00,33.33,33.33,33.3,33.31,15300.0,33.33,33.33,33.3,33.31,15300.0
2006-08-21 13:05:00,33.32,33.36,33.31,33.35,33800.0,33.32,33.36,33.31,33.35,33800.0
2006-08-21 13:10:00,33.36,33.4,33.33,33.39,24400.0,33.36,33.4,33.33,33.39,24400.0
2006-08-21 13:15:00,33.39,33.4,33.29,33.29,27600.0,33.39,33.4,33.29,33.29,27600.0
2006-08-21 13:20:00,33.3,33.35,33.3,33.34,7100.0,33.3,33.35,33.3,33.34,7100.0
2006-08-21 13:25:00,33.34,33.34,33.29,33.31,13400.0,33.34,33.34,33.29,33.31,13400.0
2006-08-21 13:30:00,33.3,33.33,33.3,33.31,28000.0,33.3,33.33,33.3,33.31,28000.0
2006-08-21 13:35:00,33.3,33.32,33.27,33.32,37700.0,33.3,33.32,33.27,33.32,37700.0
2006-08-21 13:40:00,33.32,33.33,33.28,33.28,20500.0,33.32,33.33,33.28,33.28,20500.0
2006-08-21 13:45:00,33.29,33.3,33.24,33.3,39000.0,33.29,33.3,33.24,33.3,39000.0
2006-08-21 13:50:00,33.3,33.3,33.29,33.3,5300.0,33.3,33.3,33.29,33.3,5300.0
2006-08-21 13:55:00,33.3,33.31,33.27,33.27,20500.0,33.3,33.31,33.27,33.27,20500.0
2006-08-21 14:00:00,33.27,33.3,33.25,33.3,47200.0,33.27,33.3,33.25,33.3,47200.0
2006-08-21 14:05:00,33.3,33.34,33.27,33.29,33800.0,33.3,33.34,33.27,33.29,33800.0
2006-08-21 14:10:00,33.29,33.34,33.28,33.28,24000.0,33.29,33.34,33.28,33.28,24000.0
2006-08-21 14:15:00,33.28,33.3,33.24,33.29,30800.0,33.28,33.3,33.24,33.29,30800.0
2006-08-21 14:20:00,33.3,33.31,33.29,33.3,32700.0,33.3,33.31,33.29,33.3,32700.0
2006-08-21 14:25:00,33.3,33.36,33.29,33.31,31300.0,33.3,33.36,33.29,33.31,31300.0
2006-08-21 14:30:00,33.31,33.36,33.3,33.36,13100.0,33.31,33.36,33.3,33.36,13100.0
2006-08-21 14:35:00,33.36,33.43,33.29,33.4,60600.0,33.36,33.43,33.29,33.4,60600.0
2006-08-21 14:40:00,33.4,33.4,33.31,33.32,19700.0,33.4,33.4,33.31,33.32,19700.0
2006-08-21 14:45:00,33.33,33.36,33.33,33.35,21800.0,33.33,33.36,33.33,33.35,21800.0
2006-08-21 14:50:00,33.34,33.37,33.34,33.37,19100.0,33.34,33.37,33.34,33.37,19100.0
2006-08-21 14:55:00,33.37,33.39,33.34,33.39,40400.0,33.37,33.39,33.34,33.39,40400.0
2006-08-21 15:00:00,33.39,33.4,33.36,33.36,26700.0,33.39,33.4,33.36,33.36,26700.0
2006-08-21 15:05:00,33.35,33.41,33.32,33.4,28900.0,33.35,33.41,33.32,33.4,28900.0
2006-08-21 15:10:00,33.4,33.41,33.39,33.4,21200.0,33.4,33.41,33.39,33.4,21200.0
2006-08-21 15:15:00,33.39,33.4,33.39,33.4,14600.0,33.39,33.4,33.39,33.4,14600.0
2006-08-21 15:20:00,33.4,33.53,33.39,33.45,61100.0,33.4,33.53,33.39,33.45,61100.0
2006-08-21 15:25:00,33.46,33.5,33.44,33.44,47800.0,33.46,33.5,33.44,33.44,47800.0
2006-08-21 15:30:00,33.44,33.5,33.4,33.44,55500.0,33.44,33.5,33.4,33.44,55500.0
2006-08-21 15:35:00,33.44,33.51,33.44,33.48,85900.0,33.44,33.51,33.44,33.48,85900.0
2006-08-21 15:40:00,33.48,33.49,33.39,33.39,47400.0,33.48,33.49,33.39,33.39,47400.0
2006-08-21 15:45:00,33.39,33.4,33.33,33.38,93300.0,33.39,33.4,33.33,33.38,93300.0
2006-08-21 15:50:00,33.37,33.4,33.28,33.28,201700.0,33.37,33.4,33.28,33.28,201700.0
2006-08-21 15:55:00,33.29,33.32,33.18,33.19,517700.0,33.29,33.32,33.18,33.19,517700.0
2006-08-22 09:30:00,33.17,33.36,33.0,33.0,111200.0,33.17,33.36,33.0,33.0,111200.0
2006-08-22 09:35:00,33.0,33.1,32.96,33.04,140300.0,33.0,33.1,32.96,33.04,140300.0
2006-08-22 09:40:00,33.04,33.04,32.95,33.0,54300.0,33.04,33.04,32.95,33.0,54300.0
2006-08-22 09:45:00,32.99,33.07,32.89,33.07,144300.0,32.99,33.07,32.89,33.07,144300.0
2006-08-22 09:50:00,33.05,33.12,33.05,33.1,51700.0,33.05,33.12,33.05,33.1,51700.0
2006-08-22 09:55:00,33.1,33.12,32.97,33.08,51900.0,33.1,33.12,32.97,33.08,51900.0
2006-08-22 10:00:00,33.09,33.1,33.02,33.05,44600.0,33.09,33.1,33.02,33.05,44600.0
2006-08-22 10:05:00,33.05,33.1,33.03,33.08,63900.0,33.05,33.1,33.03,33.08,63900.0
2006-08-22 10:10:00,33.08,33.22,33.08,33.2,65100.0,33.08,33.22,33.08,33.2,65100.0
2006-08-22 10:15:00,33.2,33.24,33.18,33.2,59600.0,33.2,33.24,33.18,33.2,59600.0
2006-08-22 10:20:00,33.23,33.39,33.19,33.39,82000.0,33.23,33.39,33.19,33.39,82000.0
2006-08-22 10:25:00,33.39,33.46,33.36,33.42,56600.0,33.39,33.46,33.36,33.42,56600.0
2006-08-22 10:30:00,33.42,33.47,33.16,33.17,80900.0,33.42,33.47,33.16,33.17,80900.0
2006-08-22 10:35:00,33.19,33.32,33.19,33.27,47400.0,33.19,33.32,33.19,33.27,47400.0
2006-08-22 10:40:00,33.27,33.3,33.27,33.28,15300.0,33.27,33.3,33.27,33.28,15300.0
2006-08-22 10:45:00,33.29,33.3,33.19,33.23,35900.0,33.29,33.3,33.19,33.23,35900.0
2006-08-22 10:50:00,33.24,33.25,33.22,33.22,23400.0,33.24,33.25,33.22,33.22,23400.0
2006-08-22 10:55:00,33.23,33.25,33.22,33.22,18800.0,33.23,33.25,33.22,33.22,18800.0
2006-08-22 11:00:00,33.23,33.25,33.21,33.22,31700.0,33.23,33.25,33.21,33.22,31700.0
2006-08-22 11:05:00,33.22,33.24,33.16,33.18,42500.0,33.22,33.24,33.16,33.18,42500.0
2006-08-22 11:10:00,33.2,33.21,33.16,33.17,47100.0,33.2,33.21,33.16,33.17,47100.0
2006-08-22 11:15:00,33.17,33.18,33.15,33.17,58800.0,33.17,33.18,33.15,33.17,58800.0
2006-08-22 11:20:00,33.17,33.18,33.16,33.17,31600.0,33.17,33.18,33.16,33.17,31600.0
2006-08-22 11:25:00,33.17,33.21,33.16,33.19,95200.0,33.17,33.21,33.16,33.19,95200.0
2006-08-22 11:30:00,33.19,33.24,33.18,33.21,44500.0,33.19,33.24,33.18,33.21,44500.0
2006-08-22 11:35:00,33.21,33.22,33.21,33.21,19700.0,33.21,33.22,33.21,33.21,19700.0
2006-08-22 11:40:00,33.22,33.22,33.21,33.22,24900.0,33.22,33.22,33.21,33.22,24900.0
2006-08-22 11:45:00,33.22,33.22,33.2,33.22,24600.0,33.22,33.22,33.2,33.22,24600.0
2006-08-22 11:50:00,33.21,33.23,33.21,33.21,44800.0,33.21,33.23,33.21,33.21,44800.0
2006-08-22 11:55:00,33.22,33.22,33.19,33.2,50500.0,33.22,33.22,33.19,33.2,50500.0
2006-08-22 12:00:00,33.2,33.2,33.11,33.12,29400.0,33.2,33.2,33.11,33.12,29400.0
2006-08-22 12:05:00,33.12,33.14,33.09,33.14,48500.0,33.12,33.14,33.09,33.14,48500.0
2006-08-22 12:10:00,33.14,33.19,33.14,33.19,35700.0,33.14,33.19,33.14,33.19,35700.0
2006-08-22 12:15:00,33.19,33.2,33.16,33.19,33400.0,33.19,33.2,33.16,33.19,33400.0
2006-08-22 12:20:00,33.19,33.19,33.12,33.12,56900.0,33.19,33.19,33.12,33.12,56900.0
2006-08-22 12:25:00,33.12,33.12,33.09,33.09,26500.0,33.12,33.12,33.09,33.09,26500.0
2006-08-22 12:30:00,33.11,33.11,33.01,33.01,28900.0,33.11,33.11,33.01,33.01,28900.0
2006-08-22 12:35:00,33.01,33.02,33.0,33.02,20400.0,33.01,33.02,33.0,33.02,20400.0
2006-08-22 12:40:00,33.02,33.05,33.02,33.03,25000.0,33.02,33.05,33.02,33.03,25000.0
2006-08-22 12:45:00,33.02,33.02,32.96,32.97,44300.0,33.02,33.02,32.96,32.97,44300.0
2006-08-22 12:50:00,32.96,32.99,32.95,32.99,20700.0,32.96,32.99,32.95,32.99,20700.0
2006-08-22 12:55:00,32.99,33.0,32.99,33.0,13600.0,32.99,33.0,32.99,33.0,13600.0
2006-08-22 13:00:00,32.99,32.99,32.92,32.92,30900.0,32.99,32.99,32.92,32.92,30900.0
2006-08-22 13:05:00,32.92,32.93,32.75,32.76,111900.0,32.92,32.93,32.75,32.76,111900.0
2006-08-22 13:10:00,32.77,32.87,32.76,32.86,51300.0,32.77,32.87,32.76,32.86,51300.0
2006-08-22 13:15:00,32.86,32.86,32.83,32.84,52500.0,32.86,32.86,32.83,32.84,52500.0
2006-08-22 13:20:00,32.83,32.86,32.66,32.66,114200.0,32.83,32.86,32.66,32.66,114200.0
2006-08-22 13:25:00,32.67,32.69,32.66,32.67,100900.0,32.67,32.69,32.66,32.67,100900.0
2006-08-22 13:30:00,32.67,32.68,32.64,32.64,46400.0,32.67,32.68,32.64,32.64,46400.0
2006-08-22 13:35:00,32.65,32.65,32.6,32.61,69100.0,32.65,32.65,32.6,32.61,69100.0
2006-08-22 13:40:00,32.62,32.62,32.5,32.52,142200.0,32.62,32.62,32.5,32.52,142200.0
2006-08-22 13:45:00,32.53,32.56,32.49,32.5,73500.0,32.53,32.56,32.49,32.5,73500.0
2006-08-22 13:50:00,32.5,32.51,32.43,32.45,117600.0,32.5,32.51,32.43,32.45,117600.0
2006-08-22 13:55:00,32.45,32.45,32.41,32.45,99000.0,32.45,32.45,32.41,32.45,99000.0
2006-08-22 14:00:00,32.45,32.46,32.41,32.41,82700.0,32.45,32.46,32.41,32.41,82700.0
2006-08-22 14:05:00,32.42,32.42,32.35,32.36,143800.0,32.42,32.42,32.35,32.36,143800.0
2006-08-22 14:10:00,32.36,32.36,32.31,32.35,128100.0,32.36,32.36,32.31,32.35,128100.0
2006-08-22 14:15:00,32.35,32.43,32.33,32.35,148500.0,32.35,32.43,32.33,32.35,148500.0
2006-08-22 14:20:00,32.35,32.48,32.33,32.47,75100.0,32.35,32.48,32.33,32.47,75100.0
2006-08-22 14:25:00,32.48,32.49,32.44,32.47,58200.0,32.48,32.49,32.44,32.47,58200.0
2006-08-22 14:30:00,32.47,32.6,32.44,32.59,110300.0,32.47,32.6,32.44,32.59,110300.0
2006-08-22 14:35:00,32.6,32.66,32.56,32.65,64000.0,32.6,32.66,32.56,32.65,64000.0
2006-08-22 14:40:00,32.65,32.72,32.64,32.72,91700.0,32.65,32.72,32.64,32.72,91700.0
2006-08-22 14:45:00,32.72,32.72,32.65,32.67,61600.0,32.72,32.72,32.65,32.67,61600.0
2006-08-22 14:50:00,32.67,32.7,32.66,32.7,56600.0,32.67,32.7,32.66,32.7,56600.0
2006-08-22 14:55:00,32.7,32.81,32.69,32.77,64600.0,32.7,32.81,32.69,32.77,64600.0
2006-08-22 15:00:00,32.77,32.78,32.7,32.71,118100.0,32.77,32.78,32.7,32.71,118100.0
2006-08-22 15:05:00,32.71,32.75,32.7,32.71,40700.0,32.71,32.75,32.7,32.71,40700.0
2006-08-22 15:10:00,32.72,32.74,32.69,32.71,62500.0,32.72,32.74,32.69,32.71,62500.0
2006-08-22 15:15:00,32.72,32.8,32.72,32.8,27200.0,32.72,32.8,32.72,32.8,27200.0
2006-08-22 15:20:00,32.8,32.82,32.71,32.76,83200.0,32.8,32.82,32.71,32.76,83200.0
2006-08-22 15:25:00,32.76,32.8,32.75,32.78,45600.0,32.76,32.8,32.75,32.78,45600.0
2006-08-22 15:30:00,32.78,32.78,32.69,32.78,66500.0,32.78,32.78,32.69,32.78,66500.0
2006-08-22 15:35:00,32.78,32.84,32.78,32.82,30800.0,32.78,32.84,32.78,32.82,30800.0
2006-08-22 15:40:00,32.83,32.83,32.77,32.78,93000.0,32.83,32.83,32.77,32.78,93000.0
2006-08-22 15:45:00,32.78,32.79,32.72,32.72,178800.0,32.78,32.79,32.72,32.72,178800.0
2006-08-22 15:50:00,32.72,32.77,32.71,32.73,294200.0,32.72,32.77,32.71,32.73,294200.0
2006-08-22 15:55:00,32.72,32.78,32.69,32.75,102200.0,32.72,32.78,32.69,32.75,102200.0
2006-08-23 09:30:00,32.91,32.95,32.5,32.69,70900.0,32.91,32.95,32.5,32.69,70900.0
2006-08-23 09:35:00,32.72,32.86,32.65,32.84,54300.0,32.72,32.86,32.65,32.84,54300.0
2006-08-23 09:40:00,32.85,32.94,32.82,32.85,25100.0,32.85,32.94,32.82,32.85,25100.0
2006-08-23 09:45:00,32.86,32.91,32.81,32.88,29400.0,32.86,32.91,32.81,32.88,29400.0
2006-08-23 09:50:00,32.85,32.99,32.81,32.94,41000.0,32.85,32.99,32.81,32.94,41000.0
2006-08-23 09:55:00,32.94,32.97,32.88,32.91,13500.0,32.94,32.97,32.88,32.91,13500.0
2006-08-23 10:00:00,32.91,32.92,32.77,32.92,17500.0,32.91,32.92,32.77,32.92,17500.0
2006-08-23 10:05:00,32.92,32.94,32.71,32.73,56000.0,32.92,32.94,32.71,32.73,56000.0
2006-08-23 10:10:00,32.71,32.71,32.49,32.5,45300.0,32.71,32.71,32.49,32.5,45300.0
2006-08-23 10:15:00,32.5,32.51,32.41,32.43,28900.0,32.5,32.51,32.41,32.43,28900.0
2006-08-23 10:20:00,32.43,32.64,32.42,32.63,40000.0,32.43,32.64,32.42,32.63,40000.0
2006-08-23 10:25:00,32.64,32.64,32.49,32.55,25700.0,32.64,32.64,32.49,32.55,25700.0
2006-08-23 10:30:00,32.54,32.68,32.54,32.63,22500.0,32.54,32.68,32.54,32.63,22500.0
2006-08-23 10:35:00,32.63,32.65,32.57,32.61,27200.0,32.63,32.65,32.57,32.61,27200.0
2006-08-23 10:40:00,32.61,32.61,32.33,32.41,61400.0,32.61,32.61,32.33,32.41,61400.0
2006-08-23 10:45:00,32.41,32.52,32.41,32.52,33000.0,32.41,32.52,32.41,32.52,33000.0
2006-08-23 10:50:00,32.54,32.63,32.45,32.49,34600.0,32.54,32.63,32.45,32.49,34600.0
2006-08-23 10:55:00,32.48,32.58,32.45,32.58,14900.0,32.48,32.58,32.45,32.58,14900.0
2006-08-23 11:00:00,32.57,32.57,32.48,32.5,12200.0,32.57,32.57,32.48,32.5,12200.0
2006-08-23 11:05:00,32.5,32.56,32.35,32.42,42000.0,32.5,32.56,32.35,32.42,42000.0
2006-08-23 11:10:00,32.42,32.43,32.3,32.39,40100.0,32.42,32.43,32.3,32.39,40100.0
2006-08-23 11:15:00,32.38,32.42,32.14,32.15,54400.0,32.38,32.42,32.14,32.15,54400.0
2006-08-23 11:20:00,32.15,32.3,32.15,32.29,37300.0,32.15,32.3,32.15,32.29,37300.0
2006-08-23 11:25:00,32.29,32.38,32.28,32.38,17500.0,32.29,32.38,32.28,32.38,17500.0
2006-08-23 11:30:00,32.38,32.41,32.36,32.36,7500.0,32.38,32.41,32.36,32.36,7500.0
2006-08-23 11:35:00,32.38,32.42,32.31,32.31,27900.0,32.38,32.42,32.31,32.31,27900.0
2006-08-23 11:40:00,32.32,32.4,32.31,32.37,19200.0,32.32,32.4,32.31,32.37,19200.0
2006-08-23 11:45:00,32.37,32.45,32.36,32.39,16900.0,32.37,32.45,32.36,32.39,16900.0
2006-08-23 11:50:00,32.39,32.5,32.39,32.49,9700.0,32.39,32.5,32.39,32.49,9700.0
2006-08-23 11:55:00,32.5,32.54,32.49,32.49,14100.0,32.5,32.54,32.49,32.49,14100.0
2006-08-23 12:00:00,32.49,32.51,32.48,32.51,5900.0,32.49,32.51,32.48,32.51,5900.0
2006-08-23 12:05:00,32.51,32.6,32.51,32.56,9200.0,32.51,32.6,32.51,32.56,9200.0
2006-08-23 12:10:00,32.56,32.59,32.5,32.51,16100.0,32.56,32.59,32.5,32.51,16100.0
2006-08-23 12:15:00,32.53,32.53,32.48,32.49,9800.0,32.53,32.53,32.48,32.49,9800.0
2006-08-23 12:20:00,32.48,32.49,32.46,32.49,6900.0,32.48,32.49,32.46,32.49,6900.0
2006-08-23 12:25:00,32.49,32.53,32.48,32.52,11400.0,32.49,32.53,32.48,32.52,11400.0
2006-08-23 12:30:00,32.51,32.51,32.46,32.48,7000.0,32.51,32.51,32.46,32.48,7000.0
2006-08-23 12:35:00,32.46,32.5,32.46,32.5,7000.0,32.46,32.5,32.46,32.5,7000.0
2006-08-23 12:40:00,32.51,32.64,32.5,32.59,21000.0,32.51,32.64,32.5,32.59,21000.0
2006-08-23 12:45:00,32.59,32.6,32.58,32.59,5600.0,32.59,32.6,32.58,32.59,5600.0
2006-08-23 12:50:00,32.62,32.74,32.62,32.72,24700.0,32.62,32.74,32.62,32.72,24700.0
2006-08-23 12:55:00,32.71,32.71,32.65,32.68,9100.0,32.71,32.71,32.65,32.68,9100.0
2006-08-23 13:00:00,32.67,32.67,32.63,32.63,11900.0,32.67,32.67,32.63,32.63,11900.0
2006-08-23 13:05:00,32.62,32.62,32.55,32.56,19400.0,32.62,32.62,32.55,32.56,19400.0
2006-08-23 13:10:00,32.57,32.58,32.55,32.58,10100.0,32.57,32.58,32.55,32.58,10100.0
2006-08-23 13:15:00,32.57,32.58,32.55,32.56,11600.0,32.57,32.58,32.55,32.56,11600.0
2006-08-23 13:20:00,32.56,32.56,32.5,32.51,17700.0,32.56,32.56,32.5,32.51,17700.0
2006-08-23 13:25:00,32.52,32.56,32.52,32.56,19100.0,32.52,32.56,32.52,32.56,19100.0
2006-08-23 13:30:00,32.56,32.56,32.53,32.53,5400.0,32.56,32.56,32.53,32.53,5400.0
2006-08-23 13:35:00,32.53,32.55,32.51,32.53,12700.0,32.53,32.55,32.51,32.53,12700.0
2006-08-23 13:40:00,32.52,32.52,32.36,32.39,40800.0,32.52,32.52,32.36,32.39,40800.0
2006-08-23 13:45:00,32.38,32.42,32.33,32.33,9200.0,32.38,32.42,32.33,32.33,9200.0
2006-08-23 13:50:00,32.34,32.42,32.34,32.38,11200.0,32.34,32.42,32.34,32.38,11200.0
2006-08-23 13:55:00,32.38,32.45,32.37,32.45,9400.0,32.38,32.45,32.37,32.45,9400.0
2006-08-23 14:00:00,32.46,32.49,32.42,32.48,13100.0,32.46,32.49,32.42,32.48,13100.0
2006-08-23 14:05:00,32.48,32.48,32.42,32.48,13600.0,32.48,32.48,32.42,32.48,13600.0
2006-08-23 14:10:00,32.46,32.58,32.46,32.58,42800.0,32.46,32.58,32.46,32.58,42800.0
2006-08-23 14:15:00,32.57,32.61,32.51,32.51,36400.0,32.57,32.61,32.51,32.51,36400.0
2006-08-23 14:20:00,32.52,32.6,32.52,32.59,21200.0,32.52,32.6,32.52,32.59,21200.0
2006-08-23 14:25:00,32.59,32.6,32.41,32.47,47600.0,32.59,32.6,32.41,32.47,47600.0
2006-08-23 14:30:00,32.48,32.49,32.42,32.45,14200.0,32.48,32.49,32.42,32.45,14200.0
2006-08-23 14:35:00,32.45,32.45,32.38,32.42,25600.0,32.45,32.45,32.38,32.42,25600.0
2006-08-23 14:40:00,32.42,32.43,32.25,32.27,39200.0,32.42,32.43,32.25,32.27,39200.0
2006-08-23 14:45:00,32.27,32.43,32.26,32.41,70700.0,32.27,32.43,32.26,32.41,70700.0
2006-08-23 14:50:00,32.41,32.45,32.36,32.43,27300.0,32.41,32.45,32.36,32.43,27300.0
2006-08-23 14:55:00,32.42,32.45,32.38,32.41,60800.0,32.42,32.45,32.38,32.41,60800.0
2006-08-23 15:00:00,32.4,32.45,32.4,32.42,36200.0,32.4,32.45,32.4,32.42,36200.0
2006-08-23 15:05:00,32.42,32.47,32.42,32.42,48900.0,32.42,32.47,32.42,32.42,48900.0
2006-08-23 15:10:00,32.43,32.48,32.37,32.39,75700.0,32.43,32.48,32.37,32.39,75700.0
2006-08-23 15:15:00,32.4,32.46,32.32,32.46,35000.0,32.4,32.46,32.32,32.46,35000.0
2006-08-23 15:20:00,32.46,32.46,32.39,32.41,35500.0,32.46,32.46,32.39,32.41,35500.0
2006-08-23 15:25:00,32.41,32.45,32.41,32.44,28200.0,32.41,32.45,32.41,32.44,28200.0
2006-08-23 15:30:00,32.45,32.47,32.41,32.44,34700.0,32.45,32.47,32.41,32.44,34700.0
2006-08-23 15:35:00,32.44,32.46,32.38,32.42,37200.0,32.44,32.46,32.38,32.42,37200.0
2006-08-23 15:40:00,32.45,32.45,32.39,32.39,28100.0,32.45,32.45,32.39,32.39,28100.0
2006-08-23 15:45:00,32.39,32.4,32.32,32.4,84300.0,32.39,32.4,32.32,32.4,84300.0
2006-08-23 15:50:00,32.39,32.44,32.33,32.34,78700.0,32.39,32.44,32.33,32.34,78700.0
2006-08-23 15:55:00,32.34,32.46,32.33,32.4,196900.0,32.34,32.46,32.33,32.4,196900.0
2006-08-24 09:30:00,32.73,32.73,32.43,32.5,97500.0,32.73,32.73,32.43,32.5,97500.0
2006-08-24 09:35:00,32.49,32.66,32.41,32.42,39600.0,32.49,32.66,32.41,32.42,39600.0
2006-08-24 09:40:00,32.43,32.54,32.42,32.52,28500.0,32.43,32.54,32.42,32.52,28500.0
2006-08-24 09:45:00,32.51,32.59,32.5,32.56,21600.0,32.51,32.59,32.5,32.56,21600.0
2006-08-24 09:50:00,32.54,32.66,32.48,32.64,38200.0,32.54,32.66,32.48,32.64,38200.0
2006-08-24 09:55:00,32.66,32.66,32.47,32.52,16800.0,32.66,32.66,32.47,32.52,16800.0
2006-08-24 10:00:00,32.52,32.56,32.34,32.45,30900.0,32.52,32.56,32.34,32.45,30900.0
2006-08-24 10:05:00,32.46,32.55,32.39,32.54,22500.0,32.46,32.55,32.39,32.54,22500.0
2006-08-24 10:10:00,32.53,32.57,32.49,32.56,29400.0,32.53,32.57,32.49,32.56,29400.0
2006-08-24 10:15:00,32.56,32.57,32.47,32.56,25700.0,32.56,32.57,32.47,32.56,25700.0
2006-08-24 10:20:00,32.57,32.6,32.54,32.58,25100.0,32.57,32.6,32.54,32.58,25100.0
2006-08-24 10:25:00,32.58,32.63,32.5,32.58,29200.0,32.58,32.63,32.5,32.58,29200.0
2006-08-24 10:30:00,32.58,32.58,32.5,32.53,8900.0,32.58,32.58,32.5,32.53,8900.0
2006-08-24 10:35:00,32.52,32.53,32.39,32.39,30300.0,32.52,32.53,32.39,32.39,30300.0
2006-08-24 10:40:00,32.39,32.39,32.27,32.27,28400.0,32.39,32.39,32.27,32.27,28400.0
2006-08-24 10:45:00,32.27,32.46,32.27,32.44,19900.0,32.27,32.46,32.27,32.44,19900.0
2006-08-24 10:50:00,32.44,32.51,32.44,32.49,17700.0,32.44,32.51,32.44,32.49,17700.0
2006-08-24 10:55:00,32.5,32.57,32.49,32.52,35600.0,32.5,32.57,32.49,32.52,35600.0
2006-08-24 11:00:00,32.52,32.57,32.45,32.55,15700.0,32.52,32.57,32.45,32.55,15700.0
2006-08-24 11:05:00,32.55,32.59,32.54,32.57,12400.0,32.55,32.59,32.54,32.57,12400.0
2006-08-24 11:10:00,32.57,32.58,32.54,32.56,11100.0,32.57,32.58,32.54,32.56,11100.0
2006-08-24 11:15:00,32.57,32.57,32.49,32.54,13900.0,32.57,32.57,32.49,32.54,13900.0
2006-08-24 11:20:00,32.55,32.6,32.54,32.6,12500.0,32.55,32.6,32.54,32.6,12500.0
2006-08-24 11:25:00,32.6,32.61,32.58,32.59,22300.0,32.6,32.61,32.58,32.59,22300.0
2006-08-24 11:30:00,32.58,32.59,32.46,32.49,16600.0,32.58,32.59,32.46,32.49,16600.0
2006-08-24 11:35:00,32.5,32.54,32.49,32.5,14000.0,32.5,32.54,32.49,32.5,14000.0
2006-08-24 11:40:00,32.5,32.56,32.49,32.53,8100.0,32.5,32.56,32.49,32.53,8100.0
2006-08-24 11:45:00,32.53,32.53,32.47,32.47,7300.0,32.53,32.53,32.47,32.47,7300.0
2006-08-24 11:50:00,32.47,32.55,32.46,32.53,14900.0,32.47,32.55,32.46,32.53,14900.0
2006-08-24 11:55:00,32.54,32.54,32.52,32.52,6200.0,32.54,32.54,32.52,32.52,6200.0
2006-08-24 12:00:00,32.53,32.54,32.44,32.46,10700.0,32.53,32.54,32.44,32.46,10700.0
2006-08-24 12:05:00,32.45,32.5,32.38,32.4,23800.0,32.45,32.5,32.38,32.4,23800.0
2006-08-24 12:10:00,32.38,32.41,32.34,32.39,13600.0,32.38,32.41,32.34,32.39,13600.0
2006-08-24 12:15:00,32.4,32.43,32.35,32.41,18700.0,32.4,32.43,32.35,32.41,18700.0
2006-08-24 12:20:00,32.42,32.44,32.37,32.38,5400.0,32.42,32.44,32.37,32.38,5400.0
2006-08-24 12:25:00,32.38,32.42,32.37,32.39,8200.0,32.38,32.42,32.37,32.39,8200.0
2006-08-24 12:30:00,32.38,32.39,32.38,32.38,5600.0,32.38,32.39,32.38,32.38,5600.0
2006-08-24 12:35:00,32.39,32.44,32.39,32.43,11100.0,32.39,32.44,32.39,32.43,11100.0
2006-08-24 12:40:00,32.43,32.51,32.42,32.48,14100.0,32.43,32.51,32.42,32.48,14100.0
2006-08-24 12:45:00,32.47,32.5,32.46,32.48,6700.0,32.47,32.5,32.46,32.48,6700.0
2006-08-24 12:50:00,32.47,32.47,32.45,32.46,2200.0,32.47,32.47,32.45,32.46,2200.0
2006-08-24 12:55:00,32.45,32.5,32.45,32.5,8000.0,32.45,32.5,32.45,32.5,8000.0
2006-08-24 13:00:00,32.52,32.53,32.46,32.48,20000.0,32.52,32.53,32.46,32.48,20000.0
2006-08-24 13:05:00,32.48,32.5,32.45,32.46,18500.0,32.48,32.5,32.45,32.46,18500.0
2006-08-24 13:10:00,32.47,32.5,32.46,32.49,14500.0,32.47,32.5,32.46,32.49,14500.0
2006-08-24 13:15:00,32.49,32.56,32.49,32.56,9600.0,32.49,32.56,32.49,32.56,9600.0
2006-08-24 13:20:00,32.54,32.62,32.54,32.6,21100.0,32.54,32.62,32.54,32.6,21100.0
2006-08-24 13:25:00,32.6,32.63,32.6,32.6,13500.0,32.6,32.63,32.6,32.6,13500.0
2006-08-24 13:30:00,32.6,32.65,32.6,32.63,36100.0,32.6,32.65,32.6,32.63,36100.0
2006-08-24 13:35:00,32.62,32.62,32.53,32.58,12300.0,32.62,32.62,32.53,32.58,12300.0
2006-08-24 13:40:00,32.56,32.58,32.55,32.56,3600.0,32.56,32.58,32.55,32.56,3600.0
2006-08-24 13:45:00,32.55,32.59,32.55,32.59,11400.0,32.55,32.59,32.55,32.59,11400.0
2006-08-24 13:50:00,32.6,32.6,32.56,32.59,5900.0,32.6,32.6,32.56,32.59,5900.0
2006-08-24 13:55:00,32.59,32.63,32.59,32.61,14300.0,32.59,32.63,32.59,32.61,14300.0
2006-08-24 14:00:00,32.62,32.65,32.61,32.65,17500.0,32.62,32.65,32.61,32.65,17500.0
2006-08-24 14:05:00,32.65,32.66,32.58,32.65,36000.0,32.65,32.66,32.58,32.65,36000.0
2006-08-24 14:10:00,32.65,32.7,32.65,32.69,48100.0,32.65,32.7,32.65,32.69,48100.0
2006-08-24 14:15:00,32.69,32.77,32.69,32.7,33000.0,32.69,32.77,32.69,32.7,33000.0
2006-08-24 14:20:00,32.7,32.7,32.65,32.67,9900.0,32.7,32.7,32.65,32.67,9900.0
2006-08-24 14:25:00,32.68,32.68,32.64,32.64,9200.0,32.68,32.68,32.64,32.64,9200.0
2006-08-24 14:30:00,32.64,32.64,32.6,32.61,11000.0,32.64,32.64,32.6,32.61,11000.0
2006-08-24 14:35:00,32.61,32.61,32.6,32.6,5200.0,32.61,32.61,32.6,32.6,5200.0
2006-08-24 14:40:00,32.61,32.61,32.51,32.55,27000.0,32.61,32.61,32.51,32.55,27000.0
2006-08-24 14:45:00,32.54,32.59,32.54,32.59,20600.0,32.54,32.59,32.54,32.59,20600.0
2006-08-24 14:50:00,32.59,32.62,32.58,32.61,20500.0,32.59,32.62,32.58,32.61,20500.0
2006-08-24 14:55:00,32.61,32.67,32.6,32.67,15200.0,32.61,32.67,32.6,32.67,15200.0
2006-08-24 15:00:00,32.66,32.67,32.58,32.61,19800.0,32.66,32.67,32.58,32.61,19800.0
2006-08-24 15:05:00,32.62,32.62,32.59,32.6,9200.0,32.62,32.62,32.59,32.6,9200.0
2006-08-24 15:10:00,32.61,32.61,32.52,32.57,18900.0,32.61,32.61,32.52,32.57,18900.0
2006-08-24 15:15:00,32.58,32.58,32.47,32.5,35000.0,32.58,32.58,32.47,32.5,35000.0
2006-08-24 15:20:00,32.5,32.52,32.49,32.52,16700.0,32.5,32.52,32.49,32.52,16700.0
2006-08-24 15:25:00,32.52,32.52,32.5,32.52,20600.0,32.52,32.52,32.5,32.52,20600.0
2006-08-24 15:30:00,32.51,32.61,32.51,32.59,28500.0,32.51,32.61,32.51,32.59,28500.0
2006-08-24 15:35:00,32.58,32.6,32.54,32.59,20900.0,32.58,32.6,32.54,32.59,20900.0
2006-08-24 15:40:00,32.6,32.6,32.52,32.53,20000.0,32.6,32.6,32.52,32.53,20000.0
2006-08-24 15:45:00,32.53,32.6,32.53,32.59,24200.0,32.53,32.6,32.53,32.59,24200.0
2006-08-24 15:50:00,32.58,32.6,32.55,32.58,21600.0,32.58,32.6,32.55,32.58,21600.0
2006-08-24 15:55:00,32.57,32.66,32.57,32.64,87300.0,32.57,32.66,32.57,32.64,87300.0
2006-08-25 09:30:00,32.41,32.63,32.41,32.49,64400.0,32.41,32.63,32.41,32.49,64400.0
2006-08-25 09:35:00,32.45,32.52,32.42,32.47,22100.0,32.45,32.52,32.42,32.47,22100.0
2006-08-25 09:40:00,32.46,32.51,32.41,32.5,18700.0,32.46,32.51,32.41,32.5,18700.0
2006-08-25 09:45:00,32.49,32.54,32.48,32.49,18500.0,32.49,32.54,32.48,32.49,18500.0
2006-08-25 09:50:00,32.49,32.54,32.42,32.52,26200.0,32.49,32.54,32.42,32.52,26200.0
2006-08-25 09:55:00,32.53,32.58,32.46,32.5,55300.0,32.53,32.58,32.46,32.5,55300.0
2006-08-25 10:00:00,32.48,32.65,32.47,32.58,86500.0,32.48,32.65,32.47,32.58,86500.0
2006-08-25 10:05:00,32.57,32.96,32.56,32.69,141900.0,32.57,32.96,32.56,32.69,141900.0
2006-08-25 10:10:00,32.7,32.75,32.64,32.68,63500.0,32.7,32.75,32.64,32.68,63500.0
2006-08-25 10:15:00,32.66,32.73,32.54,32.57,74300.0,32.66,32.73,32.54,32.57,74300.0
2006-08-25 10:20:00,32.58,32.76,32.56,32.75,41900.0,32.58,32.76,32.56,32.75,41900.0
2006-08-25 10:25:00,32.74,32.74,32.7,32.71,39700.0,32.74,32.74,32.7,32.71,39700.0
2006-08-25 10:30:00,32.72,32.74,32.69,32.73,33900.0,32.72,32.74,32.69,32.73,33900.0
2006-08-25 10:35:00,32.73,32.74,32.66,32.71,27700.0,32.73,32.74,32.66,32.71,27700.0
2006-08-25 10:40:00,32.71,32.73,32.71,32.71,17800.0,32.71,32.73,32.71,32.71,17800.0
2006-08-25 10:45:00,32.71,32.72,32.53,32.54,52200.0,32.71,32.72,32.53,32.54,52200.0
2006-08-25 10:50:00,32.54,32.62,32.51,32.56,21800.0,32.54,32.62,32.51,32.56,21800.0
2006-08-25 10:55:00,32.53,32.58,32.52,32.55,6900.0,32.53,32.58,32.52,32.55,6900.0
2006-08-25 11:00:00,32.54,32.6,32.47,32.6,19900.0,32.54,32.6,32.47,32.6,19900.0
2006-08-25 11:05:00,32.59,32.72,32.56,32.71,27600.0,32.59,32.72,32.56,32.71,27600.0
2006-08-25 11:10:00,32.71,32.72,32.7,32.7,21600.0,32.71,32.72,32.7,32.7,21600.0
2006-08-25 11:15:00,32.7,32.75,32.7,32.72,34300.0,32.7,32.75,32.7,32.72,34300.0
2006-08-25 11:20:00,32.72,32.72,32.7,32.71,8600.0,32.72,32.72,32.7,32.71,8600.0
2006-08-25 11:25:00,32.72,32.72,32.71,32.72,6000.0,32.72,32.72,32.71,32.72,6000.0
2006-08-25 11:30:00,32.71,32.71,32.59,32.6,13200.0,32.71,32.71,32.59,32.6,13200.0
2006-08-25 11:35:00,32.59,32.6,32.58,32.58,7000.0,32.59,32.6,32.58,32.58,7000.0
2006-08-25 11:40:00,32.58,32.6,32.56,32.6,9500.0,32.58,32.6,32.56,32.6,9500.0
2006-08-25 11:45:00,32.6,32.67,32.58,32.65,9400.0,32.6,32.67,32.58,32.65,9400.0
2006-08-25 11:50:00,32.64,32.7,32.63,32.68,12900.0,32.64,32.7,32.63,32.68,12900.0
2006-08-25 11:55:00,32.69,32.69,32.64,32.66,11700.0,32.69,32.69,32.64,32.66,11700.0
2006-08-25 12:00:00,32.67,32.68,32.6,32.61,15300.0,32.67,32.68,32.6,32.61,15300.0
2006-08-25 12:05:00,32.62,32.69,32.6,32.68,15400.0,32.62,32.69,32.6,32.68,15400.0
2006-08-25 12:10:00,32.68,32.68,32.61,32.62,16800.0,32.68,32.68,32.61,32.62,16800.0
2006-08-25 12:15:00,32.64,32.64,32.6,32.6,8700.0,32.64,32.64,32.6,32.6,8700.0
2006-08-25 12:20:00,32.6,32.62,32.6,32.6,5100.0,32.6,32.62,32.6,32.6,5100.0
2006-08-25 12:25:00,32.61,32.62,32.6,32.6,4500.0,32.61,32.62,32.6,32.6,4500.0
2006-08-25 12:30:00,32.62,32.68,32.61,32.68,23200.0,32.62,32.68,32.61,32.68,23200.0
2006-08-25 12:35:00,32.66,32.69,32.66,32.66,10700.0,32.66,32.69,32.66,32.66,10700.0
2006-08-25 12:40:00,32.66,32.73,32.66,32.69,31300.0,32.66,32.73,32.66,32.69,31300.0
2006-08-25 12:45:00,32.69,32.69,32.64,32.65,10700.0,32.69,32.69,32.64,32.65,10700.0
2006-08-25 12:50:00,32.65,32.65,32.63,32.64,21800.0,32.65,32.65,32.63,32.64,21800.0
2006-08-25 12:55:00,32.65,32.7,32.64,32.7,11100.0,32.65,32.7,32.64,32.7,11100.0
2006-08-25 13:00:00,32.69,32.7,32.67,32.68,12000.0,32.69,32.7,32.67,32.68,12000.0
2006-08-25 13:05:00,32.7,32.7,32.67,32.7,7100.0,32.7,32.7,32.67,32.7,7100.0
2006-08-25 13:10:00,32.69,32.71,32.66,32.66,31300.0,32.69,32.71,32.66,32.66,31300.0
2006-08-25 13:15:00,32.67,32.69,32.67,32.67,19700.0,32.67,32.69,32.67,32.67,19700.0
2006-08-25 13:20:00,32.67,32.7,32.66,32.69,10400.0,32.67,32.7,32.66,32.69,10400.0
2006-08-25 13:25:00,32.7,32.7,32.68,32.69,4900.0,32.7,32.7,32.68,32.69,4900.0
2006-08-25 13:30:00,32.68,32.68,32.63,32.66,10900.0,32.68,32.68,32.63,32.66,10900.0
2006-08-25 13:35:00,32.67,32.67,32.63,32.63,9800.0,32.67,32.67,32.63,32.63,9800.0
2006-08-25 13:40:00,32.63,32.63,32.6,32.6,16400.0,32.63,32.63,32.6,32.6,16400.0
2006-08-25 13:45:00,32.6,32.64,32.56,32.62,28500.0,32.6,32.64,32.56,32.62,28500.0
2006-08-25 13:50:00,32.62,32.62,32.6,32.6,4700.0,32.62,32.62,32.6,32.6,4700.0
2006-08-25 13:55:00,32.61,32.68,32.6,32.67,16300.0,32.61,32.68,32.6,32.67,16300.0
2006-08-25 14:00:00,32.66,32.68,32.64,32.64,27000.0,32.66,32.68,32.64,32.64,27000.0
2006-08-25 14:05:00,32.65,32.66,32.63,32.63,16700.0,32.65,32.66,32.63,32.63,16700.0
2006-08-25 14:10:00,32.63,32.64,32.56,32.63,28100.0,32.63,32.64,32.56,32.63,28100.0
2006-08-25 14:15:00,32.63,32.64,32.59,32.64,9700.0,32.63,32.64,32.59,32.64,9700.0
2006-08-25 14:20:00,32.65,32.72,32.62,32.63,34900.0,32.65,32.72,32.62,32.63,34900.0
2006-08-25 14:25:00,32.63,32.7,32.62,32.69,14500.0,32.63,32.7,32.62,32.69,14500.0
2006-08-25 14:30:00,32.69,32.69,32.59,32.6,36500.0,32.69,32.69,32.59,32.6,36500.0
2006-08-25 14:35:00,32.59,32.67,32.59,32.64,58400.0,32.59,32.67,32.59,32.64,58400.0
2006-08-25 14:40:00,32.64,32.67,32.5,32.54,51900.0,32.64,32.67,32.5,32.54,51900.0
2006-08-25 14:45:00,32.54,32.61,32.5,32.61,25000.0,32.54,32.61,32.5,32.61,25000.0
2006-08-25 14:50:00,32.6,32.64,32.59,32.63,18800.0,32.6,32.64,32.59,32.63,18800.0
2006-08-25 14:55:00,32.63,32.66,32.63,32.65,9600.0,32.63,32.66,32.63,32.65,9600.0
2006-08-25 15:00:00,32.64,32.67,32.64,32.65,16200.0,32.64,32.67,32.64,32.65,16200.0
2006-08-25 15:05:00,32.65,32.68,32.64,32.67,11700.0,32.65,32.68,32.64,32.67,11700.0
2006-08-25 15:10:00,32.66,32.69,32.66,32.69,17900.0,32.66,32.69,32.66,32.69,17900.0
2006-08-25 15:15:00,32.69,32.72,32.69,32.71,15200.0,32.69,32.72,32.69,32.71,15200.0
2006-08-25 15:20:00,32.7,32.72,32.67,32.67,27900.0,32.7,32.72,32.67,32.67,27900.0
2006-08-25 15:25:00,32.67,32.68,32.66,32.67,11000.0,32.67,32.68,32.66,32.67,11000.0
2006-08-25 15:30:00,32.66,32.71,32.66,32.71,28200.0,32.66,32.71,32.66,32.71,28200.0
2006-08-25 15:35:00,32.71,32.72,32.7,32.71,30800.0,32.71,32.72,32.7,32.71,30800.0
2006-08-25 15:40:00,32.7,32.71,32.62,32.65,28100.0,32.7,32.71,32.62,32.65,28100.0
2006-08-25 15:45:00,32.66,32.66,32.64,32.65,29800.0,32.66,32.66,32.64,32.65,29800.0
2006-08-25 15:50:00,32.64,32.66,32.6,32.61,43300.0,32.64,32.66,32.6,32.61,43300.0
2006-08-25 15:55:00,32.6,32.61,32.5,32.51,75600.0,32.6,32.61,32.5,32.51,75600.0
2006-08-28 09:30:00,32.43,32.51,32.3,32.33,55700.0,32.43,32.51,32.3,32.33,55700.0
2006-08-28 09:35:00,32.34,32.34,32.26,32.33,19800.0,32.34,32.34,32.26,32.33,19800.0
2006-08-28 09:40:00,32.32,32.35,32.27,32.34,31400.0,32.32,32.35,32.27,32.34,31400.0
2006-08-28 09:45:00,32.37,32.48,32.35,32.47,41000.0,32.37,32.48,32.35,32.47,41000.0
2006-08-28 09:50:00,32.43,32.49,32.4,32.47,15900.0,32.43,32.49,32.4,32.47,15900.0
2006-08-28 09:55:00,32.48,32.49,32.36,32.37,27300.0,32.48,32.49,32.36,32.37,27300.0
2006-08-28 10:00:00,32.37,32.48,32.37,32.41,34500.0,32.37,32.48,32.37,32.41,34500.0
2006-08-28 10:05:00,32.43,32.45,32.41,32.42,14600.0,32.43,32.45,32.41,32.42,14600.0
2006-08-28 10:10:00,32.43,32.48,32.41,32.47,20600.0,32.43,32.48,32.41,32.47,20600.0
2006-08-28 10:15:00,32.48,32.49,32.46,32.48,13100.0,32.48,32.49,32.46,32.48,13100.0
2006-08-28 10:20:00,32.48,32.56,32.46,32.46,48500.0,32.48,32.56,32.46,32.46,48500.0
2006-08-28 10:25:00,32.46,32.5,32.45,32.5,30300.0,32.46,32.5,32.45,32.5,30300.0
2006-08-28 10:30:00,32.49,32.56,32.49,32.56,44200.0,32.49,32.56,32.49,32.56,44200.0
2006-08-28 10:35:00,32.56,32.6,32.51,32.57,101700.0,32.56,32.6,32.51,32.57,101700.0
2006-08-28 10:40:00,32.57,32.59,32.54,32.54,19400.0,32.57,32.59,32.54,32.54,19400.0
2006-08-28 10:45:00,32.55,32.58,32.52,32.52,9200.0,32.55,32.58,32.52,32.52,9200.0
2006-08-28 10:50:00,32.53,32.53,32.5,32.5,12300.0,32.53,32.53,32.5,32.5,12300.0
2006-08-28 10:55:00,32.49,32.52,32.49,32.52,10100.0,32.49,32.52,32.49,32.52,10100.0
2006-08-28 11:00:00,32.52,32.57,32.52,32.52,39100.0,32.52,32.57,32.52,32.52,39100.0
2006-08-28 11:05:00,32.51,32.57,32.49,32.56,17100.0,32.51,32.57,32.49,32.56,17100.0
2006-08-28 11:10:00,32.57,32.58,32.51,32.51,7100.0,32.57,32.58,32.51,32.51,7100.0
2006-08-28 11:15:00,32.51,32.52,32.5,32.51,5400.0,32.51,32.52,32.5,32.51,5400.0
2006-08-28 11:20:00,32.51,32.52,32.43,32.43,35300.0,32.51,32.52,32.43,32.43,35300.0
2006-08-28 11:25:00,32.44,32.48,32.43,32.46,10600.0,32.44,32.48,32.43,32.46,10600.0
2006-08-28 11:30:00,32.48,32.49,32.44,32.46,13700.0,32.48,32.49,32.44,32.46,13700.0
2006-08-28 11:35:00,32.47,32.55,32.47,32.53,7000.0,32.47,32.55,32.47,32.53,7000.0
2006-08-28 11:40:00,32.54,32.54,32.47,32.52,12700.0,32.54,32.54,32.47,32.52,12700.0
2006-08-28 11:45:00,32.51,32.68,32.51,32.67,30200.0,32.51,32.68,32.51,32.67,30200.0
2006-08-28 11:50:00,32.67,32.81,32.66,32.78,38600.0,32.67,32.81,32.66,32.78,38600.0
2006-08-28 11:55:00,32.78,32.82,32.78,32.8,35400.0,32.78,32.82,32.78,32.8,35400.0
2006-08-28 12:00:00,32.8,32.82,32.79,32.81,24500.0,32.8,32.82,32.79,32.81,24500.0
2006-08-28 12:05:00,32.81,32.85,32.8,32.83,18400.0,32.81,32.85,32.8,32.83,18400.0
2006-08-28 12:10:00,32.83,32.85,32.82,32.84,16300.0,32.83,32.85,32.82,32.84,16300.0
2006-08-28 12:15:00,32.83,32.85,32.83,32.84,25900.0,32.83,32.85,32.83,32.84,25900.0
2006-08-28 12:20:00,32.84,32.86,32.83,32.84,21300.0,32.84,32.86,32.83,32.84,21300.0
2006-08-28 12:25:00,32.84,32.85,32.82,32.83,26400.0,32.84,32.85,32.82,32.83,26400.0
2006-08-28 12:30:00,32.82,32.84,32.81,32.83,8400.0,32.82,32.84,32.81,32.83,8400.0
2006-08-28 12:35:00,32.83,32.84,32.82,32.82,2500.0,32.83,32.84,32.82,32.82,2500.0
2006-08-28 12:40:00,32.82,32.83,32.81,32.81,11500.0,32.82,32.83,32.81,32.81,11500.0
2006-08-28 12:45:00,32.81,32.84,32.81,32.84,11800.0,32.81,32.84,32.81,32.84,11800.0
2006-08-28 12:50:00,32.83,32.85,32.83,32.83,9300.0,32.83,32.85,32.83,32.83,9300.0
2006-08-28 12:55:00,32.83,32.84,32.82,32.82,5800.0,32.83,32.84,32.82,32.82,5800.0
2006-08-28 13:00:00,32.82,32.82,32.77,32.77,10200.0,32.82,32.82,32.77,32.77,10200.0
2006-08-28 13:05:00,32.77,32.8,32.71,32.77,15900.0,32.77,32.8,32.71,32.77,15900.0
2006-08-28 13:10:00,32.77,32.8,32.77,32.77,9700.0,32.77,32.8,32.77,32.77,9700.0
2006-08-28 13:15:00,32.78,32.83,32.78,32.81,14400.0,32.78,32.83,32.78,32.81,14400.0
2006-08-28 13:20:00,32.82,32.85,32.8,32.84,10300.0,32.82,32.85,32.8,32.84,10300.0
2006-08-28 13:25:00,32.83,32.84,32.83,32.84,3000.0,32.83,32.84,32.83,32.84,3000.0
2006-08-28 13:30:00,32.83,32.84,32.83,32.84,10000.0,32.83,32.84,32.83,32.84,10000.0
2006-08-28 13:35:00,32.84,32.85,32.83,32.84,28600.0,32.84,32.85,32.83,32.84,28600.0
2006-08-28 13:40:00,32.85,32.86,32.84,32.84,24100.0,32.85,32.86,32.84,32.84,24100.0
2006-08-28 13:45:00,32.84,32.86,32.83,32.86,25200.0,32.84,32.86,32.83,32.86,25200.0
2006-08-28 13:50:00,32.86,32.98,32.85,32.97,33600.0,32.86,32.98,32.85,32.97,33600.0
2006-08-28 13:55:00,32.97,33.0,32.9,32.98,50300.0,32.97,33.0,32.9,32.98,50300.0
2006-08-28 14:00:00,32.98,33.0,32.93,32.96,31200.0,32.98,33.0,32.93,32.96,31200.0
2006-08-28 14:05:00,32.95,32.96,32.87,32.87,17900.0,32.95,32.96,32.87,32.87,17900.0
2006-08-28 14:10:00,32.87,32.99,32.86,32.99,25100.0,32.87,32.99,32.86,32.99,25100.0
2006-08-28 14:15:00,32.98,32.98,32.84,32.84,11600.0,32.98,32.98,32.84,32.84,11600.0
2006-08-28 14:20:00,32.83,32.85,32.82,32.85,13200.0,32.83,32.85,32.82,32.85,13200.0
2006-08-28 14:25:00,32.85,32.92,32.84,32.9,24600.0,32.85,32.92,32.84,32.9,24600.0
2006-08-28 14:30:00,32.91,32.91,32.83,32.84,14600.0,32.91,32.91,32.83,32.84,14600.0
2006-08-28 14:35:00,32.84,32.87,32.79,32.84,19400.0,32.84,32.87,32.79,32.84,19400.0
2006-08-28 14:40:00,32.86,32.87,32.84,32.84,5700.0,32.86,32.87,32.84,32.84,5700.0
2006-08-28 14:45:00,32.84,32.88,32.83,32.87,19100.0,32.84,32.88,32.83,32.87,19100.0
2006-08-28 14:50:00,32.87,32.94,32.87,32.92,12200.0,32.87,32.94,32.87,32.92,12200.0
2006-08-28 14:55:00,32.93,32.98,32.93,32.98,20800.0,32.93,32.98,32.93,32.98,20800.0
2006-08-28 15:00:00,32.98,32.98,32.92,32.93,39200.0,32.98,32.98,32.92,32.93,39200.0
2006-08-28 15:05:00,32.93,32.97,32.91,32.91,64600.0,32.93,32.97,32.91,32.91,64600.0
2006-08-28 15:10:00,32.92,32.98,32.92,32.97,14500.0,32.92,32.98,32.92,32.97,14500.0
2006-08-28 15:15:00,32.97,32.98,32.96,32.97,18300.0,32.97,32.98,32.96,32.97,18300.0
2006-08-28 15:20:00,32.96,32.99,32.96,32.97,24200.0,32.96,32.99,32.96,32.97,24200.0
2006-08-28 15:25:00,32.97,32.98,32.96,32.97,31700.0,32.97,32.98,32.96,32.97,31700.0
2006-08-28 15:30:00,32.96,32.97,32.93,32.97,77200.0,32.96,32.97,32.93,32.97,77200.0
2006-08-28 15:35:00,32.97,32.98,32.87,32.88,61500.0,32.97,32.98,32.87,32.88,61500.0
2006-08-28 15:40:00,32.88,32.88,32.79,32.82,52900.0,32.88,32.88,32.79,32.82,52900.0
2006-08-28 15:45:00,32.83,32.84,32.66,32.66,108900.0,32.83,32.84,32.66,32.66,108900.0
2006-08-28 15:50:00,32.66,32.81,32.65,32.81,165400.0,32.66,32.81,32.65,32.81,165400.0
2006-08-28 15:55:00,32.82,32.88,32.78,32.86,167900.0,32.82,32.88,32.78,32.86,167900.0
2006-08-29 09:30:00,32.92,32.98,32.48,32.5,87200.0,32.92,32.98,32.48,32.5,87200.0
2006-08-29 09:35:00,32.5,32.58,32.48,32.48,34800.0,32.5,32.58,32.48,32.48,34800.0
2006-08-29 09:40:00,32.5,32.57,32.48,32.51,25900.0,32.5,32.57,32.48,32.51,25900.0
2006-08-29 09:45:00,32.5,32.51,32.45,32.5,80500.0,32.5,32.51,32.45,32.5,80500.0
2006-08-29 09:50:00,32.49,32.5,32.48,32.48,38400.0,32.49,32.5,32.48,32.48,38400.0
2006-08-29 09:55:00,32.49,32.5,32.45,32.45,62300.0,32.49,32.5,32.45,32.45,62300.0
2006-08-29 10:00:00,32.44,32.45,32.31,32.42,46100.0,32.44,32.45,32.31,32.42,46100.0
2006-08-29 10:05:00,32.41,32.44,32.38,32.38,11700.0,32.41,32.44,32.38,32.38,11700.0
2006-08-29 10:10:00,32.39,32.39,32.36,32.36,14100.0,32.39,32.39,32.36,32.36,14100.0
2006-08-29 10:15:00,32.36,32.37,32.33,32.33,29900.0,32.36,32.37,32.33,32.33,29900.0
2006-08-29 10:20:00,32.33,32.38,32.33,32.33,36600.0,32.33,32.38,32.33,32.33,36600.0
2006-08-29 10:25:00,32.33,32.34,32.25,32.25,43500.0,32.33,32.34,32.25,32.25,43500.0
2006-08-29 10:30:00,32.24,32.25,32.1,32.17,63800.0,32.24,32.25,32.1,32.17,63800.0
2006-08-29 10:35:00,32.18,32.24,32.07,32.07,67900.0,32.18,32.24,32.07,32.07,67900.0
2006-08-29 10:40:00,32.07,32.17,32.04,32.1,52600.0,32.07,32.17,32.04,32.1,52600.0
2006-08-29 10:45:00,32.09,32.11,32.06,32.09,30200.0,32.09,32.11,32.06,32.09,30200.0
2006-08-29 10:50:00,32.09,32.11,32.07,32.1,23900.0,32.09,32.11,32.07,32.1,23900.0
2006-08-29 10:55:00,32.11,32.2,32.11,32.2,20300.0,32.11,32.2,32.11,32.2,20300.0
2006-08-29 11:00:00,32.2,32.21,32.05,32.05,54700.0,32.2,32.21,32.05,32.05,54700.0
2006-08-29 11:05:00,32.06,32.09,32.0,32.06,126300.0,32.06,32.09,32.0,32.06,126300.0
2006-08-29 11:10:00,32.05,32.09,31.98,32.09,100800.0,32.05,32.09,31.98,32.09,100800.0
2006-08-29 11:15:00,32.08,32.17,32.04,32.08,74900.0,32.08,32.17,32.04,32.08,74900.0
2006-08-29 11:20:00,32.09,32.14,32.0,32.01,30600.0,32.09,32.14,32.0,32.01,30600.0
2006-08-29 11:25:00,32.0,32.02,31.98,31.99,16100.0,32.0,32.02,31.98,31.99,16100.0
2006-08-29 11:30:00,31.99,32.0,31.93,31.95,39700.0,31.99,32.0,31.93,31.95,39700.0
2006-08-29 11:35:00,31.96,32.1,31.89,31.93,51100.0,31.96,32.1,31.89,31.93,51100.0
2006-08-29 11:40:00,31.95,31.96,31.88,31.9,25600.0,31.95,31.96,31.88,31.9,25600.0
2006-08-29 11:45:00,31.9,31.91,31.81,31.81,55000.0,31.9,31.91,31.81,31.81,55000.0
2006-08-29 11:50:00,31.82,31.86,31.8,31.83,64300.0,31.82,31.86,31.8,31.83,64300.0
2006-08-29 11:55:00,31.83,31.85,31.82,31.83,26100.0,31.83,31.85,31.82,31.83,26100.0
2006-08-29 12:00:00,31.84,31.85,31.82,31.82,27800.0,31.84,31.85,31.82,31.82,27800.0
2006-08-29 12:05:00,31.83,31.84,31.8,31.82,42800.0,31.83,31.84,31.8,31.82,42800.0
2006-08-29 12:10:00,31.83,31.85,31.78,31.78,86500.0,31.83,31.85,31.78,31.78,86500.0
2006-08-29 12:15:00,31.79,31.8,31.75,31.78,62600.0,31.79,31.8,31.75,31.78,62600.0
2006-08-29 12:20:00,31.79,31.8,31.74,31.78,47600.0,31.79,31.8,31.74,31.78,47600.0
2006-08-29 12:25:00,31.78,31.78,31.7,31.74,59500.0,31.78,31.78,31.7,31.74,59500.0
2006-08-29 12:30:00,31.73,31.77,31.72,31.76,24600.0,31.73,31.77,31.72,31.76,24600.0
2006-08-29 12:35:00,31.77,31.81,31.77,31.81,82200.0,31.77,31.81,31.77,31.81,82200.0
2006-08-29 12:40:00,31.8,31.85,31.78,31.8,52200.0,31.8,31.85,31.78,31.8,52200.0
2006-08-29 12:45:00,31.8,31.8,31.78,31.8,27800.0,31.8,31.8,31.78,31.8,27800.0
2006-08-29 12:50:00,31.8,31.84,31.8,31.83,20900.0,31.8,31.84,31.8,31.83,20900.0
2006-08-29 12:55:00,31.84,31.85,31.79,31.81,84000.0,31.84,31.85,31.79,31.81,84000.0
2006-08-29 13:00:00,31.81,31.81,31.78,31.81,50500.0,31.81,31.81,31.78,31.81,50500.0
2006-08-29 13:05:00,31.8,31.8,31.79,31.8,27400.0,31.8,31.8,31.79,31.8,27400.0
2006-08-29 13:10:00,31.8,31.81,31.79,31.79,32200.0,31.8,31.81,31.79,31.79,32200.0
2006-08-29 13:15:00,31.79,31.8,31.78,31.8,16300.0,31.79,31.8,31.78,31.8,16300.0
2006-08-29 13:20:00,31.8,31.81,31.69,31.7,70600.0,31.8,31.81,31.69,31.7,70600.0
2006-08-29 13:25:00,31.7,31.75,31.69,31.75,36900.0,31.7,31.75,31.69,31.75,36900.0
2006-08-29 13:30:00,31.74,31.75,31.65,31.68,52400.0,31.74,31.75,31.65,31.68,52400.0
2006-08-29 13:35:00,31.68,31.77,31.68,31.75,64500.0,31.68,31.77,31.68,31.75,64500.0
2006-08-29 13:40:00,31.75,31.76,31.65,31.69,45500.0,31.75,31.76,31.65,31.69,45500.0
2006-08-29 13:45:00,31.69,31.73,31.65,31.72,32800.0,31.69,31.73,31.65,31.72,32800.0
2006-08-29 13:50:00,31.73,31.75,31.68,31.69,34200.0,31.73,31.75,31.68,31.69,34200.0
2006-08-29 13:55:00,31.69,31.7,31.67,31.69,34600.0,31.69,31.7,31.67,31.69,34600.0
2006-08-29 14:00:00,31.69,31.69,31.51,31.6,140500.0,31.69,31.69,31.51,31.6,140500.0
2006-08-29 14:05:00,31.6,31.75,31.6,31.7,134700.0,31.6,31.75,31.6,31.7,134700.0
2006-08-29 14:10:00,31.7,31.77,31.69,31.75,50200.0,31.7,31.77,31.69,31.75,50200.0
2006-08-29 14:15:00,31.75,31.84,31.75,31.78,260000.0,31.75,31.84,31.75,31.78,260000.0
2006-08-29 14:20:00,31.78,31.78,31.7,31.72,83100.0,31.78,31.78,31.7,31.72,83100.0
2006-08-29 14:25:00,31.72,31.73,31.64,31.68,76400.0,31.72,31.73,31.64,31.68,76400.0
2006-08-29 14:30:00,31.67,31.71,31.66,31.67,82200.0,31.67,31.71,31.66,31.67,82200.0
2006-08-29 14:35:00,31.66,31.71,31.65,31.67,103500.0,31.66,31.71,31.65,31.67,103500.0
2006-08-29 14:40:00,31.67,31.71,31.67,31.68,122600.0,31.67,31.71,31.67,31.68,122600.0
2006-08-29 14:45:00,31.68,31.75,31.68,31.74,40400.0,31.68,31.75,31.68,31.74,40400.0
2006-08-29 14:50:00,31.75,31.76,31.73,31.73,51500.0,31.75,31.76,31.73,31.73,51500.0
2006-08-29 14:55:00,31.74,31.75,31.68,31.7,56900.0,31.74,31.75,31.68,31.7,56900.0
2006-08-29 15:00:00,31.7,31.72,31.68,31.69,134700.0,31.7,31.72,31.68,31.69,134700.0
2006-08-29 15:05:00,31.7,31.71,31.64,31.65,50600.0,31.7,31.71,31.64,31.65,50600.0
2006-08-29 15:10:00,31.64,31.65,31.56,31.59,124700.0,31.64,31.65,31.56,31.59,124700.0
2006-08-29 15:15:00,31.58,31.65,31.55,31.64,102000.0,31.58,31.65,31.55,31.64,102000.0
2006-08-29 15:20:00,31.64,31.7,31.63,31.69,187400.0,31.64,31.7,31.63,31.69,187400.0
2006-08-29 15:25:00,31.69,31.71,31.62,31.65,120700.0,31.69,31.71,31.62,31.65,120700.0
2006-08-29 15:30:00,31.65,31.8,31.65,31.8,153100.0,31.65,31.8,31.65,31.8,153100.0
2006-08-29 15:35:00,31.8,31.9,31.79,31.88,150700.0,31.8,31.9,31.79,31.88,150700.0
2006-08-29 15:40:00,31.87,31.88,31.74,31.74,277200.0,31.87,31.88,31.74,31.74,277200.0
2006-08-29 15:45:00,31.74,31.83,31.73,31.78,186800.0,31.74,31.83,31.73,31.78,186800.0
2006-08-29 15:50:00,31.78,31.85,31.75,31.8,226500.0,31.78,31.85,31.75,31.8,226500.0
2006-08-29 15:55:00,31.8,31.91,31.75,31.9,215400.0,31.8,31.91,31.75,31.9,215400.0
2006-08-30 09:30:00,32.0,32.0,31.76,31.9,89700.0,32.0,32.0,31.76,31.9,89700.0
2006-08-30 09:35:00,31.93,31.99,31.93,31.98,57600.0,31.93,31.99,31.93,31.98,57600.0
2006-08-30 09:40:00,31.98,32.0,31.88,31.96,152400.0,31.98,32.0,31.88,31.96,152400.0
2006-08-30 09:45:00,31.96,31.98,31.88,31.9,45500.0,31.96,31.98,31.88,31.9,45500.0
2006-08-30 09:50:00,31.91,31.94,31.77,31.9,49000.0,31.91,31.94,31.77,31.9,49000.0
2006-08-30 09:55:00,31.89,31.92,31.84,31.85,32900.0,31.89,31.92,31.84,31.85,32900.0
2006-08-30 10:00:00,31.86,31.95,31.83,31.83,52300.0,31.86,31.95,31.83,31.83,52300.0
2006-08-30 10:05:00,31.84,31.91,31.82,31.91,37200.0,31.84,31.91,31.82,31.91,37200.0
2006-08-30 10:10:00,31.91,31.96,31.91,31.91,47400.0,31.91,31.96,31.91,31.91,47400.0
2006-08-30 10:15:00,31.91,31.95,31.84,31.88,31100.0,31.91,31.95,31.84,31.88,31100.0
2006-08-30 10:20:00,31.87,31.96,31.86,31.93,41800.0,31.87,31.96,31.86,31.93,41800.0
2006-08-30 10:25:00,31.92,31.93,31.89,31.9,18100.0,31.92,31.93,31.89,31.9,18100.0
2006-08-30 10:30:00,31.9,31.9,31.75,31.84,56800.0,31.9,31.9,31.75,31.84,56800.0
2006-08-30 10:35:00,31.84,31.91,31.84,31.9,45400.0,31.84,31.91,31.84,31.9,45400.0
2006-08-30 10:40:00,31.9,31.99,31.9,31.94,122400.0,31.9,31.99,31.9,31.94,122400.0
2006-08-30 10:45:00,31.95,31.95,31.91,31.92,63800.0,31.95,31.95,31.91,31.92,63800.0
2006-08-30 10:50:00,31.93,31.97,31.92,31.92,91900.0,31.93,31.97,31.92,31.92,91900.0
2006-08-30 10:55:00,31.92,31.98,31.9,31.94,68200.0,31.92,31.98,31.9,31.94,68200.0
2006-08-30 11:00:00,31.94,31.95,31.91,31.92,39900.0,31.94,31.95,31.91,31.92,39900.0
2006-08-30 11:05:00,31.92,31.97,30.94,31.94,88700.0,31.92,31.97,30.94,31.94,88700.0
2006-08-30 11:10:00,31.93,31.94,31.9,31.92,32700.0,31.93,31.94,31.9,31.92,32700.0
2006-08-30 11:15:00,31.92,31.92,31.88,31.88,24300.0,31.92,31.92,31.88,31.88,24300.0
2006-08-30 11:20:00,31.88,31.92,31.87,31.92,31700.0,31.88,31.92,31.87,31.92,31700.0
2006-08-30 11:25:00,31.93,31.93,31.91,31.92,20100.0,31.93,31.93,31.91,31.92,20100.0
2006-08-30 11:30:00,31.92,31.92,31.9,31.91,69500.0,31.92,31.92,31.9,31.91,69500.0
2006-08-30 11:35:00,31.91,31.91,31.86,31.87,60400.0,31.91,31.91,31.86,31.87,60400.0
2006-08-30 11:40:00,31.88,31.91,31.88,31.89,90700.0,31.88,31.91,31.88,31.89,90700.0
2006-08-30 11:45:00,31.89,31.9,31.85,31.85,53600.0,31.89,31.9,31.85,31.85,53600.0
2006-08-30 11:50:00,31.85,31.9,31.8,31.85,75500.0,31.85,31.9,31.8,31.85,75500.0
2006-08-30 11:55:00,31.85,31.85,31.83,31.85,37700.0,31.85,31.85,31.83,31.85,37700.0
2006-08-30 12:00:00,31.85,31.89,31.84,31.88,36700.0,31.85,31.89,31.84,31.88,36700.0
2006-08-30 12:05:00,31.88,31.9,31.87,31.9,34400.0,31.88,31.9,31.87,31.9,34400.0
2006-08-30 12:10:00,31.9,31.99,31.9,31.95,63500.0,31.9,31.99,31.9,31.95,63500.0
2006-08-30 12:15:00,31.96,32.0,31.94,32.0,47700.0,31.96,32.0,31.94,32.0,47700.0
2006-08-30 12:20:00,32.0,32.05,31.92,31.92,77600.0,32.0,32.05,31.92,31.92,77600.0
2006-08-30 12:25:00,31.92,31.97,31.86,31.88,75200.0,31.92,31.97,31.86,31.88,75200.0
2006-08-30 12:30:00,31.89,31.96,31.87,31.95,48300.0,31.89,31.96,31.87,31.95,48300.0
2006-08-30 12:35:00,31.95,32.04,31.95,32.0,73400.0,31.95,32.04,31.95,32.0,73400.0
2006-08-30 12:40:00,32.0,32.0,31.98,31.98,19900.0,32.0,32.0,31.98,31.98,19900.0
2006-08-30 12:45:00,31.99,32.0,31.98,32.0,48200.0,31.99,32.0,31.98,32.0,48200.0
2006-08-30 12:50:00,32.0,32.0,31.99,32.0,77900.0,32.0,32.0,31.99,32.0,77900.0
2006-08-30 12:55:00,32.0,32.0,31.99,32.0,59500.0,32.0,32.0,31.99,32.0,59500.0
2006-08-30 13:00:00,32.0,32.0,31.98,32.0,29500.0,32.0,32.0,31.98,32.0,29500.0
2006-08-30 13:05:00,32.0,32.04,31.99,32.02,43100.0,32.0,32.04,31.99,32.02,43100.0
2006-08-30 13:10:00,32.01,32.03,31.99,32.01,29100.0,32.01,32.03,31.99,32.01,29100.0
2006-08-30 13:15:00,32.02,32.02,31.99,31.99,18600.0,32.02,32.02,31.99,31.99,18600.0
2006-08-30 13:20:00,31.98,32.02,31.97,31.97,33000.0,31.98,32.02,31.97,31.97,33000.0
2006-08-30 13:25:00,31.98,32.0,31.9,31.93,21000.0,31.98,32.0,31.9,31.93,21000.0
2006-08-30 13:30:00,31.93,32.04,31.93,32.01,46600.0,31.93,32.04,31.93,32.01,46600.0
2006-08-30 13:35:00,32.01,32.05,31.98,32.0,76100.0,32.01,32.05,31.98,32.0,76100.0
2006-08-30 13:40:00,32.0,32.01,31.95,31.96,59600.0,32.0,32.01,31.95,31.96,59600.0
2006-08-30 13:45:00,31.97,32.0,31.97,32.0,17100.0,31.97,32.0,31.97,32.0,17100.0
2006-08-30 13:50:00,32.0,32.04,31.99,32.02,35800.0,32.0,32.04,31.99,32.02,35800.0
2006-08-30 13:55:00,32.02,32.05,31.99,31.99,29400.0,32.02,32.05,31.99,31.99,29400.0
2006-08-30 14:00:00,31.99,32.04,31.98,32.03,38400.0,31.99,32.04,31.98,32.03,38400.0
2006-08-30 14:05:00,32.04,32.05,32.03,32.05,22300.0,32.04,32.05,32.03,32.05,22300.0
2006-08-30 14:10:00,32.05,32.05,32.03,32.04,29200.0,32.05,32.05,32.03,32.04,29200.0
2006-08-30 14:15:00,32.05,32.05,32.04,32.05,43800.0,32.05,32.05,32.04,32.05,43800.0
2006-08-30 14:20:00,32.05,32.05,32.03,32.04,32700.0,32.05,32.05,32.03,32.04,32700.0
2006-08-30 14:25:00,32.05,32.05,32.02,32.02,38400.0,32.05,32.05,32.02,32.02,38400.0
2006-08-30 14:30:00,32.02,32.03,31.98,32.0,67000.0,32.02,32.03,31.98,32.0,67000.0
2006-08-30 14:35:00,32.0,32.02,31.99,31.99,72100.0,32.0,32.02,31.99,31.99,72100.0
2006-08-30 14:40:00,31.98,32.0,31.94,31.95,37100.0,31.98,32.0,31.94,31.95,37100.0
2006-08-30 14:45:00,31.95,31.99,31.94,31.99,24600.0,31.95,31.99,31.94,31.99,24600.0
2006-08-30 14:50:00,31.99,32.0,31.98,32.0,19800.0,31.99,32.0,31.98,32.0,19800.0
2006-08-30 14:55:00,31.99,32.0,31.99,31.99,25400.0,31.99,32.0,31.99,31.99,25400.0
2006-08-30 15:00:00,31.99,32.0,31.99,31.99,37900.0,31.99,32.0,31.99,31.99,37900.0
2006-08-30 15:05:00,31.99,32.01,31.99,32.0,57400.0,31.99,32.01,31.99,32.0,57400.0
2006-08-30 15:10:00,32.0,32.01,31.99,32.0,46000.0,32.0,32.01,31.99,32.0,46000.0
2006-08-30 15:15:00,32.0,32.09,31.99,32.06,85300.0,32.0,32.09,31.99,32.06,85300.0
2006-08-30 15:20:00,32.07,32.1,31.95,32.06,81500.0,32.07,32.1,31.95,32.06,81500.0
2006-08-30 15:25:00,32.06,32.1,32.03,32.1,38800.0,32.06,32.1,32.03,32.1,38800.0
2006-08-30 15:30:00,32.1,32.13,32.09,32.12,76300.0,32.1,32.13,32.09,32.12,76300.0
2006-08-30 15:35:00,32.12,32.12,32.08,32.12,45800.0,32.12,32.12,32.08,32.12,45800.0
2006-08-30 15:40:00,32.11,32.12,31.99,31.99,89700.0,32.11,32.12,31.99,31.99,89700.0
2006-08-30 15:45:00,31.99,32.03,31.99,32.03,49600.0,31.99,32.03,31.99,32.03,49600.0
2006-08-30 15:50:00,32.04,32.07,31.97,31.98,74500.0,32.04,32.07,31.97,31.98,74500.0
2006-08-30 15:55:00,31.97,32.05,31.96,32.05,187900.0,31.97,32.05,31.96,32.05,187900.0
2006-08-31 09:30:00,32.23,32.25,32.02,32.03,109600.0,32.23,32.25,32.02,32.03,109600.0
2006-08-31 09:35:00,32.02,32.45,32.01,32.45,29400.0,32.02,32.45,32.01,32.45,29400.0
2006-08-31 09:40:00,32.48,32.51,32.31,32.31,57200.0,32.48,32.51,32.31,32.31,57200.0
2006-08-31 09:45:00,32.31,32.35,32.26,32.31,30200.0,32.31,32.35,32.26,32.31,30200.0
2006-08-31 09:50:00,32.31,32.31,32.1,32.17,62600.0,32.31,32.31,32.1,32.17,62600.0
2006-08-31 09:55:00,32.17,32.31,32.17,32.25,76000.0,32.17,32.31,32.17,32.25,76000.0
2006-08-31 10:00:00,32.25,32.4,32.21,32.35,138500.0,32.25,32.4,32.21,32.35,138500.0
2006-08-31 10:05:00,32.35,32.41,32.29,32.29,61500.0,32.35,32.41,32.29,32.29,61500.0
2006-08-31 10:10:00,32.28,32.29,32.24,32.26,14400.0,32.28,32.29,32.24,32.26,14400.0
2006-08-31 10:15:00,32.26,32.27,32.25,32.26,15000.0,32.26,32.27,32.25,32.26,15000.0
2006-08-31 10:20:00,32.27,32.29,32.26,32.28,11400.0,32.27,32.29,32.26,32.28,11400.0
2006-08-31 10:25:00,32.27,32.35,32.27,32.32,23200.0,32.27,32.35,32.27,32.32,23200.0
2006-08-31 10:30:00,32.32,32.32,32.21,32.21,62000.0,32.32,32.32,32.21,32.21,62000.0
2006-08-31 10:35:00,32.21,32.28,32.2,32.25,42500.0,32.21,32.28,32.2,32.25,42500.0
2006-08-31 10:40:00,32.25,32.34,32.25,32.28,46900.0,32.25,32.34,32.25,32.28,46900.0
2006-08-31 10:45:00,32.27,32.39,32.25,32.37,102000.0,32.27,32.39,32.25,32.37,102000.0
2006-08-31 10:50:00,32.37,32.44,32.29,32.43,128700.0,32.37,32.44,32.29,32.43,128700.0
2006-08-31 10:55:00,32.43,32.43,32.4,32.4,30500.0,32.43,32.43,32.4,32.4,30500.0
2006-08-31 11:00:00,32.41,32.45,32.39,32.44,65400.0,32.41,32.45,32.39,32.44,65400.0
2006-08-31 11:05:00,32.44,32.49,32.4,32.42,62100.0,32.44,32.49,32.4,32.42,62100.0
2006-08-31 11:10:00,32.43,32.43,32.4,32.41,11000.0,32.43,32.43,32.4,32.41,11000.0
2006-08-31 11:15:00,32.42,32.43,32.4,32.41,60600.0,32.42,32.43,32.4,32.41,60600.0
2006-08-31 11:20:00,32.42,32.46,32.4,32.43,38600.0,32.42,32.46,32.4,32.43,38600.0
2006-08-31 11:25:00,32.42,32.43,32.38,32.43,27000.0,32.42,32.43,32.38,32.43,27000.0
2006-08-31 11:30:00,32.4,32.47,32.4,32.45,17100.0,32.4,32.47,32.4,32.45,17100.0
2006-08-31 11:35:00,32.45,32.46,32.42,32.42,21700.0,32.45,32.46,32.42,32.42,21700.0
2006-08-31 11:40:00,32.42,32.46,32.4,32.46,32900.0,32.42,32.46,32.4,32.46,32900.0
2006-08-31 11:45:00,32.45,32.48,32.45,32.46,19600.0,32.45,32.48,32.45,32.46,19600.0
2006-08-31 11:50:00,32.47,32.5,32.45,32.48,31800.0,32.47,32.5,32.45,32.48,31800.0
2006-08-31 11:55:00,32.48,32.48,32.43,32.44,22500.0,32.48,32.48,32.43,32.44,22500.0
2006-08-31 12:00:00,32.43,32.48,32.42,32.48,22600.0,32.43,32.48,32.42,32.48,22600.0
2006-08-31 12:05:00,32.47,32.5,32.47,32.47,23700.0,32.47,32.5,32.47,32.47,23700.0
2006-08-31 12:10:00,32.47,32.47,32.42,32.43,29500.0,32.47,32.47,32.42,32.43,29500.0
2006-08-31 12:15:00,32.44,32.44,32.38,32.38,17600.0,32.44,32.44,32.38,32.38,17600.0
2006-08-31 12:20:00,32.39,32.43,32.36,32.38,30100.0,32.39,32.43,32.36,32.38,30100.0
2006-08-31 12:25:00,32.37,32.45,32.37,32.39,21500.0,32.37,32.45,32.37,32.39,21500.0
2006-08-31 12:30:00,32.38,32.39,32.32,32.36,18900.0,32.38,32.39,32.32,32.36,18900.0
2006-08-31 12:35:00,32.36,32.42,32.35,32.42,26400.0,32.36,32.42,32.35,32.42,26400.0
2006-08-31 12:40:00,32.42,32.45,32.4,32.45,29500.0,32.42,32.45,32.4,32.45,29500.0
2006-08-31 12:45:00,32.45,32.45,32.44,32.45,15200.0,32.45,32.45,32.44,32.45,15200.0
2006-08-31 12:50:00,32.45,32.55,32.45,32.55,75900.0,32.45,32.55,32.45,32.55,75900.0
2006-08-31 12:55:00,32.55,32.57,32.51,32.54,57400.0,32.55,32.57,32.51,32.54,57400.0
2006-08-31 13:00:00,32.54,32.61,32.52,32.6,38100.0,32.54,32.61,32.52,32.6,38100.0
2006-08-31 13:05:00,32.6,32.66,32.56,32.66,80400.0,32.6,32.66,32.56,32.66,80400.0
2006-08-31 13:10:00,32.65,32.72,32.61,32.65,85000.0,32.65,32.72,32.61,32.65,85000.0
2006-08-31 13:15:00,32.65,32.67,32.65,32.66,15400.0,32.65,32.67,32.65,32.66,15400.0
2006-08-31 13:20:00,32.65,32.68,32.6,32.6,38000.0,32.65,32.68,32.6,32.6,38000.0
2006-08-31 13:25:00,32.6,32.61,32.6,32.61,12800.0,32.6,32.61,32.6,32.61,12800.0
2006-08-31 13:30:00,32.61,32.61,32.59,32.59,18400.0,32.61,32.61,32.59,32.59,18400.0
2006-08-31 13:35:00,32.6,32.6,32.57,32.57,24200.0,32.6,32.6,32.57,32.57,24200.0
2006-08-31 13:40:00,32.57,32.61,32.57,32.59,24200.0,32.57,32.61,32.57,32.59,24200.0
2006-08-31 13:45:00,32.6,32.6,32.5,32.51,51600.0,32.6,32.6,32.5,32.51,51600.0
2006-08-31 13:50:00,32.5,32.51,32.49,32.5,25900.0,32.5,32.51,32.49,32.5,25900.0
2006-08-31 13:55:00,32.5,32.59,32.5,32.56,41400.0,32.5,32.59,32.5,32.56,41400.0
2006-08-31 14:00:00,32.57,32.57,32.56,32.57,13800.0,32.57,32.57,32.56,32.57,13800.0
2006-08-31 14:05:00,32.57,32.62,32.56,32.62,23000.0,32.57,32.62,32.56,32.62,23000.0
2006-08-31 14:10:00,32.62,32.66,32.62,32.66,34400.0,32.62,32.66,32.62,32.66,34400.0
2006-08-31 14:15:00,32.66,32.68,32.65,32.66,25300.0,32.66,32.68,32.65,32.66,25300.0
2006-08-31 14:20:00,32.67,32.69,32.66,32.69,26700.0,32.67,32.69,32.66,32.69,26700.0
2006-08-31 14:25:00,32.69,32.7,32.67,32.7,34500.0,32.69,32.7,32.67,32.7,34500.0
2006-08-31 14:30:00,32.7,32.7,32.65,32.65,33100.0,32.7,32.7,32.65,32.65,33100.0
2006-08-31 14:35:00,32.66,32.66,32.59,32.6,36500.0,32.66,32.66,32.59,32.6,36500.0
2006-08-31 14:40:00,32.6,32.69,32.59,32.68,41500.0,32.6,32.69,32.59,32.68,41500.0
2006-08-31 14:45:00,32.68,32.75,32.66,32.73,61900.0,32.68,32.75,32.66,32.73,61900.0
2006-08-31 14:50:00,32.74,32.74,32.71,32.71,36900.0,32.74,32.74,32.71,32.71,36900.0
2006-08-31 14:55:00,32.71,32.72,32.59,32.6,57200.0,32.71,32.72,32.59,32.6,57200.0
2006-08-31 15:00:00,32.6,32.6,32.54,32.55,53600.0,32.6,32.6,32.54,32.55,53600.0
2006-08-31 15:05:00,32.55,32.55,32.51,32.51,33200.0,32.55,32.55,32.51,32.51,33200.0
2006-08-31 15:10:00,32.5,32.54,32.45,32.53,62500.0,32.5,32.54,32.45,32.53,62500.0
2006-08-31 15:15:00,32.52,32.52,32.48,32.5,44700.0,32.52,32.52,32.48,32.5,44700.0
2006-08-31 15:20:00,32.49,32.5,32.49,32.5,29500.0,32.49,32.5,32.49,32.5,29500.0
2006-08-31 15:25:00,32.49,32.5,32.47,32.48,19700.0,32.49,32.5,32.47,32.48,19700.0
2006-08-31 15:30:00,32.48,32.48,32.4,32.42,109700.0,32.48,32.48,32.4,32.42,109700.0
2006-08-31 15:35:00,32.43,32.48,32.43,32.45,38100.0,32.43,32.48,32.43,32.45,38100.0
2006-08-31 15:40:00,32.45,32.5,32.41,32.42,107300.0,32.45,32.5,32.41,32.42,107300.0
2006-08-31 15:45:00,32.42,32.43,32.38,32.39,59700.0,32.42,32.43,32.38,32.39,59700.0
2006-08-31 15:50:00,32.4,32.49,32.39,32.48,133700.0,32.4,32.49,32.39,32.48,133700.0
2006-08-31 15:55:00,32.49,32.6,32.42,32.43,236600.0,32.49,32.6,32.42,32.43,236600.0
2006-09-01 09:30:00,32.55,32.75,32.42,32.72,176300.0,32.55,32.75,32.42,32.72,176300.0
2006-09-01 09:35:00,32.74,32.95,32.73,32.95,59500.0,32.74,32.95,32.73,32.95,59500.0
2006-09-01 09:40:00,32.95,33.0,32.95,32.95,46300.0,32.95,33.0,32.95,32.95,46300.0
2006-09-01 09:45:00,32.94,33.04,32.81,32.81,59800.0,32.94,33.04,32.81,32.81,59800.0
2006-09-01 09:50:00,32.81,32.82,32.71,32.8,33500.0,32.81,32.82,32.71,32.8,33500.0
2006-09-01 09:55:00,32.81,32.82,32.66,32.69,64000.0,32.81,32.82,32.66,32.69,64000.0
2006-09-01 10:00:00,32.7,32.7,32.31,32.36,105000.0,32.7,32.7,32.31,32.36,105000.0
2006-09-01 10:05:00,32.35,32.52,32.35,32.36,45200.0,32.35,32.52,32.35,32.36,45200.0
2006-09-01 10:10:00,32.35,32.35,32.07,32.13,41800.0,32.35,32.35,32.07,32.13,41800.0
2006-09-01 10:15:00,32.09,32.14,32.03,32.08,37800.0,32.09,32.14,32.03,32.08,37800.0
2006-09-01 10:20:00,32.08,32.13,32.0,32.1,57400.0,32.08,32.13,32.0,32.1,57400.0
2006-09-01 10:25:00,32.1,32.22,32.1,32.22,22900.0,32.1,32.22,32.1,32.22,22900.0
2006-09-01 10:30:00,32.22,32.26,32.22,32.26,13400.0,32.22,32.26,32.22,32.26,13400.0
2006-09-01 10:35:00,32.26,32.35,32.0,32.32,11500.0,32.26,32.35,32.0,32.32,11500.0
2006-09-01 10:40:00,32.32,32.33,32.3,32.31,19900.0,32.32,32.33,32.3,32.31,19900.0
2006-09-01 10:45:00,32.31,32.31,32.23,32.27,27400.0,32.31,32.31,32.23,32.27,27400.0
2006-09-01 10:50:00,32.3,32.55,32.29,32.42,46200.0,32.3,32.55,32.29,32.42,46200.0
2006-09-01 10:55:00,32.42,32.47,32.36,32.46,13900.0,32.42,32.47,32.36,32.46,13900.0
2006-09-01 11:00:00,32.44,32.54,32.44,32.49,15800.0,32.44,32.54,32.44,32.49,15800.0
2006-09-01 11:05:00,32.5,32.53,32.49,32.53,6100.0,32.5,32.53,32.49,32.53,6100.0
2006-09-01 11:10:00,32.52,32.54,32.46,32.47,13300.0,32.52,32.54,32.46,32.47,13300.0
2006-09-01 11:15:00,32.46,32.5,32.45,32.45,11800.0,32.46,32.5,32.45,32.45,11800.0
2006-09-01 11:20:00,32.45,32.51,32.45,32.5,6000.0,32.45,32.51,32.45,32.5,6000.0
2006-09-01 11:25:00,32.51,32.51,32.47,32.49,4500.0,32.51,32.51,32.47,32.49,4500.0
2006-09-01 11:30:00,32.48,32.51,32.45,32.45,6600.0,32.48,32.51,32.45,32.45,6600.0
2006-09-01 11:35:00,32.44,32.48,32.43,32.45,9000.0,32.44,32.48,32.43,32.45,9000.0
2006-09-01 11:40:00,32.45,32.45,32.37,32.44,17200.0,32.45,32.45,32.37,32.44,17200.0
2006-09-01 11:45:00,32.45,32.49,32.4,32.45,25800.0,32.45,32.49,32.4,32.45,25800.0
2006-09-01 11:50:00,32.45,32.5,32.39,32.39,36700.0,32.45,32.5,32.39,32.39,36700.0
2006-09-01 11:55:00,32.39,32.47,32.38,32.47,8900.0,32.39,32.47,32.38,32.47,8900.0
2006-09-01 12:00:00,32.48,32.49,32.42,32.44,19100.0,32.48,32.49,32.42,32.44,19100.0
2006-09-01 12:05:00,32.44,32.45,32.34,32.36,14300.0,32.44,32.45,32.34,32.36,14300.0
2006-09-01 12:10:00,32.36,32.36,32.26,32.26,18600.0,32.36,32.36,32.26,32.26,18600.0
2006-09-01 12:15:00,32.26,32.26,32.19,32.25,30400.0,32.26,32.26,32.19,32.25,30400.0
2006-09-01 12:20:00,32.25,32.35,32.21,32.25,17000.0,32.25,32.35,32.21,32.25,17000.0
2006-09-01 12:25:00,32.25,32.32,32.24,32.29,12800.0,32.25,32.32,32.24,32.29,12800.0
2006-09-01 12:30:00,32.29,32.44,32.26,32.43,24700.0,32.29,32.44,32.26,32.43,24700.0
2006-09-01 12:35:00,32.44,32.45,32.39,32.44,24900.0,32.44,32.45,32.39,32.44,24900.0
2006-09-01 12:40:00,32.45,32.45,32.43,32.43,12600.0,32.45,32.45,32.43,32.43,12600.0
2006-09-01 12:45:00,32.43,32.47,32.42,32.43,6000.0,32.43,32.47,32.42,32.43,6000.0
2006-09-01 12:50:00,32.43,32.45,32.41,32.45,12100.0,32.43,32.45,32.41,32.45,12100.0
2006-09-01 12:55:00,32.45,32.5,32.45,32.49,10800.0,32.45,32.5,32.45,32.49,10800.0
2006-09-01 13:00:00,32.49,32.5,32.48,32.49,11000.0,32.49,32.5,32.48,32.49,11000.0
2006-09-01 13:05:00,32.49,32.52,32.46,32.47,33300.0,32.49,32.52,32.46,32.47,33300.0
2006-09-01 13:10:00,32.49,32.5,32.38,32.39,15900.0,32.49,32.5,32.38,32.39,15900.0
2006-09-01 13:15:00,32.39,32.41,32.39,32.41,8500.0,32.39,32.41,32.39,32.41,8500.0
2006-09-01 13:20:00,32.4,32.41,32.38,32.38,11100.0,32.4,32.41,32.38,32.38,11100.0
2006-09-01 13:25:00,32.38,32.39,32.37,32.38,9100.0,32.38,32.39,32.37,32.38,9100.0
2006-09-01 13:30:00,32.38,32.39,32.37,32.39,5200.0,32.38,32.39,32.37,32.39,5200.0
2006-09-01 13:35:00,32.4,32.4,32.39,32.4,3300.0,32.4,32.4,32.39,32.4,3300.0
2006-09-01 13:40:00,32.4,32.4,32.32,32.33,18600.0,32.4,32.4,32.32,32.33,18600.0
2006-09-01 13:45:00,32.33,32.34,32.29,32.32,16300.0,32.33,32.34,32.29,32.32,16300.0
2006-09-01 13:50:00,32.32,32.38,32.31,32.37,8800.0,32.32,32.38,32.31,32.37,8800.0
2006-09-01 13:55:00,32.37,32.45,32.37,32.41,14800.0,32.37,32.45,32.37,32.41,14800.0
2006-09-01 14:00:00,32.41,32.41,32.36,32.4,9300.0,32.41,32.41,32.36,32.4,9300.0
2006-09-01 14:05:00,32.39,32.41,32.36,32.41,11800.0,32.39,32.41,32.36,32.41,11800.0
2006-09-01 14:10:00,32.4,32.45,32.4,32.45,10000.0,32.4,32.45,32.4,32.45,10000.0
2006-09-01 14:15:00,32.45,32.46,32.38,32.4,35500.0,32.45,32.46,32.38,32.4,35500.0
2006-09-01 14:20:00,32.41,32.44,32.37,32.41,19900.0,32.41,32.44,32.37,32.41,19900.0
2006-09-01 14:25:00,32.4,32.43,32.39,32.42,9200.0,32.4,32.43,32.39,32.42,9200.0
2006-09-01 14:30:00,32.42,32.43,32.37,32.37,5400.0,32.42,32.43,32.37,32.37,5400.0
2006-09-01 14:35:00,32.36,32.4,32.25,32.29,194200.0,32.36,32.4,32.25,32.29,194200.0
2006-09-01 14:40:00,32.28,32.3,32.25,32.25,11500.0,32.28,32.3,32.25,32.25,11500.0
2006-09-01 14:45:00,32.27,32.32,32.26,32.31,9700.0,32.27,32.32,32.26,32.31,9700.0
2006-09-01 14:50:00,32.3,32.33,32.29,32.3,9900.0,32.3,32.33,32.29,32.3,9900.0
2006-09-01 14:55:00,32.32,32.39,32.31,32.37,13600.0,32.32,32.39,32.31,32.37,13600.0
2006-09-01 15:00:00,32.38,32.48,32.38,32.45,40000.0,32.38,32.48,32.38,32.45,40000.0
2006-09-01 15:05:00,32.44,32.44,32.35,32.38,11800.0,32.44,32.44,32.35,32.38,11800.0
2006-09-01 15:10:00,32.38,32.47,32.36,32.44,29500.0,32.38,32.47,32.36,32.44,29500.0
2006-09-01 15:15:00,32.45,32.45,32.33,32.35,50500.0,32.45,32.45,32.33,32.35,50500.0
2006-09-01 15:20:00,32.38,32.4,32.35,32.36,24600.0,32.38,32.4,32.35,32.36,24600.0
2006-09-01 15:25:00,32.37,32.41,32.35,32.4,17800.0,32.37,32.41,32.35,32.4,17800.0
2006-09-01 15:30:00,32.4,32.41,32.34,32.39,22200.0,32.4,32.41,32.34,32.39,22200.0
2006-09-01 15:35:00,32.39,32.39,32.35,32.39,24200.0,32.39,32.39,32.35,32.39,24200.0
2006-09-01 15:40:00,32.38,32.39,32.31,32.36,48500.0,32.38,32.39,32.31,32.36,48500.0
2006-09-01 15:45:00,32.37,32.37,32.34,32.34,15000.0,32.37,32.37,32.34,32.34,15000.0
2006-09-01 15:50:00,32.35,32.35,32.25,32.33,48100.0,32.35,32.35,32.25,32.33,48100.0
2006-09-01 15:55:00,32.34,32.41,32.31,32.33,102200.0,32.34,32.41,32.31,32.33,102200.0
2006-09-05 09:30:00,32.15,32.34,32.15,32.28,91400.0,32.15,32.34,32.15,32.28,91400.0
2006-09-05 09:35:00,32.28,32.29,32.11,32.19,45600.0,32.28,32.29,32.11,32.19,45600.0
2006-09-05 09:40:00,32.2,32.21,32.05,32.08,21900.0,32.2,32.21,32.05,32.08,21900.0
2006-09-05 09:45:00,32.08,32.15,32.01,32.11,43300.0,32.08,32.15,32.01,32.11,43300.0
2006-09-05 09:50:00,32.13,32.13,32.06,32.07,36800.0,32.13,32.13,32.06,32.07,36800.0
2006-09-05 09:55:00,32.08,32.2,32.0,32.01,29900.0,32.08,32.2,32.0,32.01,29900.0
2006-09-05 10:00:00,32.01,32.06,32.0,32.0,33900.0,32.01,32.06,32.0,32.0,33900.0
2006-09-05 10:05:00,32.0,32.13,32.0,32.07,44700.0,32.0,32.13,32.0,32.07,44700.0
2006-09-05 10:10:00,32.09,32.14,32.01,32.11,35100.0,32.09,32.14,32.01,32.11,35100.0
2006-09-05 10:15:00,32.11,32.2,32.05,32.14,36600.0,32.11,32.2,32.05,32.14,36600.0
2006-09-05 10:20:00,32.15,32.23,32.13,32.19,25600.0,32.15,32.23,32.13,32.19,25600.0
2006-09-05 10:25:00,32.22,32.22,32.12,32.16,16400.0,32.22,32.22,32.12,32.16,16400.0
2006-09-05 10:30:00,32.17,32.21,32.15,32.18,19000.0,32.17,32.21,32.15,32.18,19000.0
2006-09-05 10:35:00,32.19,32.19,32.12,32.13,15700.0,32.19,32.19,32.12,32.13,15700.0
2006-09-05 10:40:00,32.13,32.22,32.09,32.17,34000.0,32.13,32.22,32.09,32.17,34000.0
2006-09-05 10:45:00,32.17,32.2,32.1,32.12,19400.0,32.17,32.2,32.1,32.12,19400.0
2006-09-05 10:50:00,32.12,32.13,32.08,32.13,13300.0,32.12,32.13,32.08,32.13,13300.0
2006-09-05 10:55:00,32.14,32.14,32.05,32.06,17500.0,32.14,32.14,32.05,32.06,17500.0
2006-09-05 11:00:00,32.07,32.18,32.06,32.18,21000.0,32.07,32.18,32.06,32.18,21000.0
2006-09-05 11:05:00,32.18,32.25,32.18,32.21,24900.0,32.18,32.25,32.18,32.21,24900.0
2006-09-05 11:10:00,32.21,32.3,32.19,32.3,12000.0,32.21,32.3,32.19,32.3,12000.0
2006-09-05 11:15:00,32.31,32.37,32.26,32.36,19800.0,32.31,32.37,32.26,32.36,19800.0
2006-09-05 11:20:00,32.35,32.43,32.35,32.42,18400.0,32.35,32.43,32.35,32.42,18400.0
2006-09-05 11:25:00,32.43,32.52,32.43,32.46,25200.0,32.43,32.52,32.43,32.46,25200.0
2006-09-05 11:30:00,32.46,32.58,32.46,32.57,25000.0,32.46,32.58,32.46,32.57,25000.0
2006-09-05 11:35:00,32.58,32.69,32.58,32.68,51100.0,32.58,32.69,32.58,32.68,51100.0
2006-09-05 11:40:00,32.68,32.75,32.67,32.74,56400.0,32.68,32.75,32.67,32.74,56400.0
2006-09-05 11:45:00,32.75,32.93,32.73,32.89,69600.0,32.75,32.93,32.73,32.89,69600.0
2006-09-05 11:50:00,32.88,32.91,32.79,32.86,56200.0,32.88,32.91,32.79,32.86,56200.0
2006-09-05 11:55:00,32.86,32.86,32.76,32.82,40200.0,32.86,32.86,32.76,32.82,40200.0
2006-09-05 12:00:00,32.83,32.87,32.81,32.85,34900.0,32.83,32.87,32.81,32.85,34900.0
2006-09-05 12:05:00,32.86,32.91,32.83,32.9,37000.0,32.86,32.91,32.83,32.9,37000.0
2006-09-05 12:10:00,32.9,32.92,32.87,32.92,24400.0,32.9,32.92,32.87,32.92,24400.0
2006-09-05 12:15:00,32.92,32.93,32.89,32.92,26900.0,32.92,32.93,32.89,32.92,26900.0
2006-09-05 12:20:00,32.92,32.93,32.87,32.87,18800.0,32.92,32.93,32.87,32.87,18800.0
2006-09-05 12:25:00,32.88,32.95,32.86,32.92,39500.0,32.88,32.95,32.86,32.92,39500.0
2006-09-05 12:30:00,32.92,32.93,32.86,32.9,6900.0,32.92,32.93,32.86,32.9,6900.0
2006-09-05 12:35:00,32.87,32.88,32.73,32.73,18500.0,32.87,32.88,32.73,32.73,18500.0
2006-09-05 12:40:00,32.73,32.81,32.68,32.76,30100.0,32.73,32.81,32.68,32.76,30100.0
2006-09-05 12:45:00,32.76,32.8,32.73,32.78,31000.0,32.76,32.8,32.73,32.78,31000.0
2006-09-05 12:50:00,32.78,32.8,32.72,32.72,17900.0,32.78,32.8,32.72,32.72,17900.0
2006-09-05 12:55:00,32.73,32.73,32.66,32.67,9800.0,32.73,32.73,32.66,32.67,9800.0
2006-09-05 13:00:00,32.68,32.74,32.68,32.73,13900.0,32.68,32.74,32.68,32.73,13900.0
2006-09-05 13:05:00,32.72,32.72,32.65,32.68,22900.0,32.72,32.72,32.65,32.68,22900.0
2006-09-05 13:10:00,32.68,32.68,32.62,32.65,17300.0,32.68,32.68,32.62,32.65,17300.0
2006-09-05 13:15:00,32.67,32.68,32.62,32.65,10100.0,32.67,32.68,32.62,32.65,10100.0
2006-09-05 13:20:00,32.67,32.7,32.67,32.67,12900.0,32.67,32.7,32.67,32.67,12900.0
2006-09-05 13:25:00,32.68,32.68,32.65,32.67,9100.0,32.68,32.68,32.65,32.67,9100.0
2006-09-05 13:30:00,32.67,32.67,32.63,32.66,8400.0,32.67,32.67,32.63,32.66,8400.0
2006-09-05 13:35:00,32.65,32.68,32.59,32.66,13600.0,32.65,32.68,32.59,32.66,13600.0
2006-09-05 13:40:00,32.64,32.65,32.61,32.61,6700.0,32.64,32.65,32.61,32.61,6700.0
2006-09-05 13:45:00,32.61,32.62,32.58,32.59,4200.0,32.61,32.62,32.58,32.59,4200.0
2006-09-05 13:50:00,32.59,32.6,32.55,32.58,12600.0,32.59,32.6,32.55,32.58,12600.0
2006-09-05 13:55:00,32.58,32.74,32.58,32.72,14000.0,32.58,32.74,32.58,32.72,14000.0
2006-09-05 14:00:00,32.73,32.73,32.64,32.64,10500.0,32.73,32.73,32.64,32.64,10500.0
2006-09-05 14:05:00,32.64,32.8,32.63,32.75,23600.0,32.64,32.8,32.63,32.75,23600.0
2006-09-05 14:10:00,32.76,32.79,32.73,32.75,17100.0,32.76,32.79,32.73,32.75,17100.0
2006-09-05 14:15:00,32.76,32.83,32.73,32.79,35900.0,32.76,32.83,32.73,32.79,35900.0
2006-09-05 14:20:00,32.79,32.79,32.77,32.79,8300.0,32.79,32.79,32.77,32.79,8300.0
2006-09-05 14:25:00,32.79,32.79,32.76,32.77,10900.0,32.79,32.79,32.76,32.77,10900.0
2006-09-05 14:30:00,32.76,32.77,32.7,32.7,20100.0,32.76,32.77,32.7,32.7,20100.0
2006-09-05 14:35:00,32.69,32.71,32.6,32.61,86100.0,32.69,32.71,32.6,32.61,86100.0
2006-09-05 14:40:00,32.61,32.77,32.61,32.76,65400.0,32.61,32.77,32.61,32.76,65400.0
2006-09-05 14:45:00,32.75,32.82,32.72,32.77,27000.0,32.75,32.82,32.72,32.77,27000.0
2006-09-05 14:50:00,32.77,32.77,32.67,32.67,20800.0,32.77,32.77,32.67,32.67,20800.0
2006-09-05 14:55:00,32.68,32.7,32.67,32.69,11000.0,32.68,32.7,32.67,32.69,11000.0
2006-09-05 15:00:00,32.69,32.69,32.59,32.6,43800.0,32.69,32.69,32.59,32.6,43800.0
2006-09-05 15:05:00,32.6,32.67,32.58,32.59,31300.0,32.6,32.67,32.58,32.59,31300.0
2006-09-05 15:10:00,32.6,32.61,32.57,32.61,10300.0,32.6,32.61,32.57,32.61,10300.0
2006-09-05 15:15:00,32.6,32.62,32.57,32.6,24900.0,32.6,32.62,32.57,32.6,24900.0
2006-09-05 15:20:00,32.59,32.61,32.57,32.57,40700.0,32.59,32.61,32.57,32.57,40700.0
2006-09-05 15:25:00,32.57,32.61,32.55,32.56,22200.0,32.57,32.61,32.55,32.56,22200.0
2006-09-05 15:30:00,32.57,32.62,32.56,32.57,31200.0,32.57,32.62,32.56,32.57,31200.0
2006-09-05 15:35:00,32.57,32.62,32.56,32.61,38800.0,32.57,32.62,32.56,32.61,38800.0
2006-09-05 15:40:00,32.6,32.68,32.56,32.68,30900.0,32.6,32.68,32.56,32.68,30900.0
2006-09-05 15:45:00,32.67,32.69,32.63,32.63,50100.0,32.67,32.69,32.63,32.63,50100.0
2006-09-05 15:50:00,32.63,32.67,32.63,32.67,37800.0,32.63,32.67,32.63,32.67,37800.0
2006-09-05 15:55:00,32.68,32.68,32.63,32.68,67800.0,32.68,32.68,32.63,32.68,67800.0
2006-09-06 09:30:00,32.4,32.62,32.4,32.53,75800.0,32.4,32.62,32.4,32.53,75800.0
2006-09-06 09:35:00,32.53,32.54,32.44,32.45,26900.0,32.53,32.54,32.44,32.45,26900.0
2006-09-06 09:40:00,32.44,32.47,32.0,32.27,67500.0,32.44,32.47,32.0,32.27,67500.0
2006-09-06 09:45:00,32.27,32.34,32.11,32.34,71000.0,32.27,32.34,32.11,32.34,71000.0
2006-09-06 09:50:00,32.33,32.57,32.33,32.57,32300.0,32.33,32.57,32.33,32.57,32300.0
2006-09-06 09:55:00,32.57,32.62,32.56,32.57,42300.0,32.57,32.62,32.56,32.57,42300.0
2006-09-06 10:00:00,32.56,32.58,32.48,32.56,31000.0,32.56,32.58,32.48,32.56,31000.0
2006-09-06 10:05:00,32.56,32.59,32.52,32.53,22900.0,32.56,32.59,32.52,32.53,22900.0
2006-09-06 10:10:00,32.53,32.55,32.45,32.46,20800.0,32.53,32.55,32.45,32.46,20800.0
2006-09-06 10:15:00,32.46,32.58,32.42,32.56,45700.0,32.46,32.58,32.42,32.56,45700.0
2006-09-06 10:20:00,32.54,32.72,32.54,32.69,43600.0,32.54,32.72,32.54,32.69,43600.0
2006-09-06 10:25:00,32.66,32.69,32.64,32.67,15800.0,32.66,32.69,32.64,32.67,15800.0
2006-09-06 10:30:00,32.67,32.68,32.5,32.52,37700.0,32.67,32.68,32.5,32.52,37700.0
2006-09-06 10:35:00,32.51,32.59,32.5,32.55,21400.0,32.51,32.59,32.5,32.55,21400.0
2006-09-06 10:40:00,32.55,32.61,32.55,32.56,33500.0,32.55,32.61,32.55,32.56,33500.0
2006-09-06 10:45:00,32.57,32.57,32.46,32.51,46900.0,32.57,32.57,32.46,32.51,46900.0
2006-09-06 10:50:00,32.51,32.54,32.47,32.51,31000.0,32.51,32.54,32.47,32.51,31000.0
2006-09-06 10:55:00,32.51,32.59,32.46,32.46,25300.0,32.51,32.59,32.46,32.46,25300.0
2006-09-06 11:00:00,32.46,32.58,32.46,32.58,24500.0,32.46,32.58,32.46,32.58,24500.0
2006-09-06 11:05:00,32.58,32.6,32.55,32.58,18400.0,32.58,32.6,32.55,32.58,18400.0
2006-09-06 11:10:00,32.58,32.58,32.52,32.52,12800.0,32.58,32.58,32.52,32.52,12800.0
2006-09-06 11:15:00,32.51,32.51,32.47,32.48,10300.0,32.51,32.51,32.47,32.48,10300.0
2006-09-06 11:20:00,32.47,32.53,32.47,32.51,14000.0,32.47,32.53,32.47,32.51,14000.0
2006-09-06 11:25:00,32.51,32.53,32.48,32.49,27100.0,32.51,32.53,32.48,32.49,27100.0
2006-09-06 11:30:00,32.48,32.54,32.46,32.5,23200.0,32.48,32.54,32.46,32.5,23200.0
2006-09-06 11:35:00,32.5,32.52,32.46,32.46,25800.0,32.5,32.52,32.46,32.46,25800.0
2006-09-06 11:40:00,32.47,32.48,32.45,32.46,12300.0,32.47,32.48,32.45,32.46,12300.0
2006-09-06 11:45:00,32.45,32.49,32.41,32.46,49800.0,32.45,32.49,32.41,32.46,49800.0
2006-09-06 11:50:00,32.46,32.54,32.45,32.52,48800.0,32.46,32.54,32.45,32.52,48800.0
2006-09-06 11:55:00,32.52,32.53,32.48,32.5,14500.0,32.52,32.53,32.48,32.5,14500.0
2006-09-06 12:00:00,32.49,32.5,32.48,32.49,16200.0,32.49,32.5,32.48,32.49,16200.0
2006-09-06 12:05:00,32.49,32.52,32.48,32.52,20200.0,32.49,32.52,32.48,32.52,20200.0
2006-09-06 12:10:00,32.51,32.53,32.51,32.52,17100.0,32.51,32.53,32.51,32.52,17100.0
2006-09-06 12:15:00,32.52,32.53,32.5,32.5,14600.0,32.52,32.53,32.5,32.5,14600.0
2006-09-06 12:20:00,32.5,32.51,32.49,32.5,16600.0,32.5,32.51,32.49,32.5,16600.0
2006-09-06 12:25:00,32.51,32.61,32.5,32.59,103400.0,32.51,32.61,32.5,32.59,103400.0
2006-09-06 12:30:00,32.58,32.59,32.47,32.54,52600.0,32.58,32.59,32.47,32.54,52600.0
2006-09-06 12:35:00,32.54,32.55,32.5,32.51,12300.0,32.54,32.55,32.5,32.51,12300.0
2006-09-06 12:40:00,32.5,32.54,32.49,32.52,22100.0,32.5,32.54,32.49,32.52,22100.0
2006-09-06 12:45:00,32.52,32.54,32.49,32.52,28000.0,32.52,32.54,32.49,32.52,28000.0
2006-09-06 12:50:00,32.52,32.61,32.52,32.6,34200.0,32.52,32.61,32.52,32.6,34200.0
2006-09-06 12:55:00,32.6,32.63,32.59,32.61,20500.0,32.6,32.63,32.59,32.61,20500.0
2006-09-06 13:00:00,32.6,32.62,32.59,32.6,25900.0,32.6,32.62,32.59,32.6,25900.0
2006-09-06 13:05:00,32.61,32.61,32.58,32.58,12100.0,32.61,32.61,32.58,32.58,12100.0
2006-09-06 13:10:00,32.57,32.59,32.57,32.58,11800.0,32.57,32.59,32.57,32.58,11800.0
2006-09-06 13:15:00,32.58,32.59,32.58,32.59,8100.0,32.58,32.59,32.58,32.59,8100.0
2006-09-06 13:20:00,32.58,32.62,32.58,32.59,123200.0,32.58,32.62,32.58,32.59,123200.0
2006-09-06 13:25:00,32.6,32.69,32.59,32.64,32300.0,32.6,32.69,32.59,32.64,32300.0
2006-09-06 13:30:00,32.63,32.68,32.62,32.65,27900.0,32.63,32.68,32.62,32.65,27900.0
2006-09-06 13:35:00,32.65,32.68,32.62,32.65,23800.0,32.65,32.68,32.62,32.65,23800.0
2006-09-06 13:40:00,32.65,32.72,32.64,32.71,26300.0,32.65,32.72,32.64,32.71,26300.0
2006-09-06 13:45:00,32.72,32.78,32.66,32.73,65300.0,32.72,32.78,32.66,32.73,65300.0
2006-09-06 13:50:00,32.73,32.76,32.69,32.71,40900.0,32.73,32.76,32.69,32.71,40900.0
2006-09-06 13:55:00,32.71,32.73,32.67,32.7,28300.0,32.71,32.73,32.67,32.7,28300.0
2006-09-06 14:00:00,32.7,32.83,32.66,32.79,58100.0,32.7,32.83,32.66,32.79,58100.0
2006-09-06 14:05:00,32.8,32.83,32.75,32.78,42400.0,32.8,32.83,32.75,32.78,42400.0
2006-09-06 14:10:00,32.77,32.79,32.68,32.69,40300.0,32.77,32.79,32.68,32.69,40300.0
2006-09-06 14:15:00,32.68,32.72,32.67,32.69,40400.0,32.68,32.72,32.67,32.69,40400.0
2006-09-06 14:20:00,32.68,32.76,32.68,32.74,40100.0,32.68,32.76,32.68,32.74,40100.0
2006-09-06 14:25:00,32.75,32.81,32.74,32.81,44700.0,32.75,32.81,32.74,32.81,44700.0
2006-09-06 14:30:00,32.81,32.87,32.8,32.82,56000.0,32.81,32.87,32.8,32.82,56000.0
2006-09-06 14:35:00,32.82,32.86,32.65,32.83,108700.0,32.82,32.86,32.65,32.83,108700.0
2006-09-06 14:40:00,32.82,32.83,32.74,32.78,63400.0,32.82,32.83,32.74,32.78,63400.0
2006-09-06 14:45:00,32.78,32.84,32.76,32.78,57100.0,32.78,32.84,32.76,32.78,57100.0
2006-09-06 14:50:00,32.78,32.81,32.76,32.78,38300.0,32.78,32.81,32.76,32.78,38300.0
2006-09-06 14:55:00,32.79,32.83,32.59,32.69,131900.0,32.79,32.83,32.59,32.69,131900.0
2006-09-06 15:00:00,32.7,32.72,32.57,32.58,96300.0,32.7,32.72,32.57,32.58,96300.0
2006-09-06 15:05:00,32.58,32.65,32.55,32.64,110500.0,32.58,32.65,32.55,32.64,110500.0
2006-09-06 15:10:00,32.65,32.78,32.64,32.76,99700.0,32.65,32.78,32.64,32.76,99700.0
2006-09-06 15:15:00,32.75,32.75,32.7,32.72,33400.0,32.75,32.75,32.7,32.72,33400.0
2006-09-06 15:20:00,32.71,32.72,32.7,32.71,40200.0,32.71,32.72,32.7,32.71,40200.0
2006-09-06 15:25:00,32.71,32.71,32.69,32.7,47300.0,32.71,32.71,32.69,32.7,47300.0
2006-09-06 15:30:00,32.7,32.71,32.69,32.7,35800.0,32.7,32.71,32.69,32.7,35800.0
2006-09-06 15:35:00,32.7,32.71,32.67,32.67,58200.0,32.7,32.71,32.67,32.67,58200.0
2006-09-06 15:40:00,32.67,32.68,32.65,32.66,54900.0,32.67,32.68,32.65,32.66,54900.0
2006-09-06 15:45:00,32.65,32.76,32.65,32.76,77000.0,32.65,32.76,32.65,32.76,77000.0
2006-09-06 15:50:00,32.75,32.77,32.66,32.74,164200.0,32.75,32.77,32.66,32.74,164200.0
2006-09-06 15:55:00,32.72,32.77,32.69,32.72,209600.0,32.72,32.77,32.69,32.72,209600.0
2006-09-07 09:30:00,32.49,32.73,32.38,32.63,121100.0,32.49,32.73,32.38,32.63,121100.0
2006-09-07 09:35:00,32.61,32.67,32.33,32.38,57200.0,32.61,32.67,32.33,32.38,57200.0
2006-09-07 09:40:00,32.38,32.5,32.17,32.18,42200.0,32.38,32.5,32.17,32.18,42200.0
2006-09-07 09:45:00,32.18,32.34,32.17,32.24,37200.0,32.18,32.34,32.17,32.24,37200.0
2006-09-07 09:50:00,32.24,32.25,32.2,32.2,18400.0,32.24,32.25,32.2,32.2,18400.0
2006-09-07 09:55:00,32.21,32.21,32.15,32.17,28300.0,32.21,32.21,32.15,32.17,28300.0
2006-09-07 10:00:00,32.17,32.21,32.1,32.12,38200.0,32.17,32.21,32.1,32.12,38200.0
2006-09-07 10:05:00,32.11,32.11,32.01,32.02,57000.0,32.11,32.11,32.01,32.02,57000.0
2006-09-07 10:10:00,32.02,32.02,31.9,31.91,173800.0,32.02,32.02,31.9,31.91,173800.0
2006-09-07 10:15:00,31.91,32.01,31.9,31.9,48500.0,31.91,32.01,31.9,31.9,48500.0
2006-09-07 10:20:00,31.9,31.96,31.89,31.94,26800.0,31.9,31.96,31.89,31.94,26800.0
2006-09-07 10:25:00,31.93,32.12,31.91,32.09,42500.0,31.93,32.12,31.91,32.09,42500.0
2006-09-07 10:30:00,32.1,32.15,31.99,31.99,42700.0,32.1,32.15,31.99,31.99,42700.0
2006-09-07 10:35:00,32.01,32.01,31.93,31.98,18500.0,32.01,32.01,31.93,31.98,18500.0
2006-09-07 10:40:00,31.96,31.96,31.78,31.83,55500.0,31.96,31.96,31.78,31.83,55500.0
2006-09-07 10:45:00,31.83,31.93,31.78,31.89,42900.0,31.83,31.93,31.78,31.89,42900.0
2006-09-07 10:50:00,31.88,32.01,31.88,31.95,19200.0,31.88,32.01,31.88,31.95,19200.0
2006-09-07 10:55:00,31.95,31.96,31.86,31.9,28600.0,31.95,31.96,31.86,31.9,28600.0
2006-09-07 11:00:00,31.9,32.1,31.88,32.09,42900.0,31.9,32.1,31.88,32.09,42900.0
2006-09-07 11:05:00,32.08,32.14,32.07,32.12,30000.0,32.08,32.14,32.07,32.12,30000.0
2006-09-07 11:10:00,32.12,32.2,32.03,32.04,37800.0,32.12,32.2,32.03,32.04,37800.0
2006-09-07 11:15:00,32.04,32.05,31.99,32.03,59100.0,32.04,32.05,31.99,32.03,59100.0
2006-09-07 11:20:00,32.04,32.04,31.9,31.91,45800.0,32.04,32.04,31.9,31.91,45800.0
2006-09-07 11:25:00,31.9,31.91,31.87,31.87,20200.0,31.9,31.91,31.87,31.87,20200.0
2006-09-07 11:30:00,31.86,31.92,31.82,31.9,77100.0,31.86,31.92,31.82,31.9,77100.0
2006-09-07 11:35:00,31.91,32.0,31.89,32.0,100600.0,31.91,32.0,31.89,32.0,100600.0
2006-09-07 11:40:00,32.0,32.0,31.95,31.99,46400.0,32.0,32.0,31.95,31.99,46400.0
2006-09-07 11:45:00,31.99,32.0,31.94,31.94,38300.0,31.99,32.0,31.94,31.94,38300.0
2006-09-07 11:50:00,31.94,32.11,31.94,32.11,67200.0,31.94,32.11,31.94,32.11,67200.0
2006-09-07 11:55:00,32.05,32.25,32.04,32.17,69700.0,32.05,32.25,32.04,32.17,69700.0
2006-09-07 12:00:00,32.18,32.24,32.12,32.14,88200.0,32.18,32.24,32.12,32.14,88200.0
2006-09-07 12:05:00,32.16,32.27,32.13,32.21,61600.0,32.16,32.27,32.13,32.21,61600.0
2006-09-07 12:10:00,32.23,32.25,32.16,32.24,26000.0,32.23,32.25,32.16,32.24,26000.0
2006-09-07 12:15:00,32.24,32.26,32.21,32.25,50600.0,32.24,32.26,32.21,32.25,50600.0
2006-09-07 12:20:00,32.25,32.26,32.17,32.25,31600.0,32.25,32.26,32.17,32.25,31600.0
2006-09-07 12:25:00,32.25,32.26,32.1,32.1,22900.0,32.25,32.26,32.1,32.1,22900.0
2006-09-07 12:30:00,32.11,32.13,32.1,32.11,15200.0,32.11,32.13,32.1,32.11,15200.0
2006-09-07 12:35:00,32.1,32.1,32.01,32.01,22100.0,32.1,32.1,32.01,32.01,22100.0
2006-09-07 12:40:00,32.01,32.01,31.92,31.93,55500.0,32.01,32.01,31.92,31.93,55500.0
2006-09-07 12:45:00,31.93,31.93,31.88,31.88,21200.0,31.93,31.93,31.88,31.88,21200.0
2006-09-07 12:50:00,31.88,31.94,31.87,31.92,25300.0,31.88,31.94,31.87,31.92,25300.0
2006-09-07 12:55:00,31.92,31.93,31.87,31.87,21100.0,31.92,31.93,31.87,31.87,21100.0
2006-09-07 13:00:00,31.88,31.88,31.86,31.87,18100.0,31.88,31.88,31.86,31.87,18100.0
2006-09-07 13:05:00,31.86,31.87,31.84,31.84,17000.0,31.86,31.87,31.84,31.84,17000.0
2006-09-07 13:10:00,31.84,31.92,31.84,31.91,24400.0,31.84,31.92,31.84,31.91,24400.0
2006-09-07 13:15:00,31.91,31.92,31.89,31.89,11900.0,31.91,31.92,31.89,31.89,11900.0
2006-09-07 13:20:00,31.89,31.9,31.81,31.81,54400.0,31.89,31.9,31.81,31.81,54400.0
2006-09-07 13:25:00,31.8,31.81,31.78,31.8,40400.0,31.8,31.81,31.78,31.8,40400.0
2006-09-07 13:30:00,31.8,31.87,31.8,31.87,46500.0,31.8,31.87,31.8,31.87,46500.0
2006-09-07 13:35:00,31.86,31.98,31.86,31.98,39900.0,31.86,31.98,31.86,31.98,39900.0
2006-09-07 13:40:00,31.96,32.0,31.9,31.99,43000.0,31.96,32.0,31.9,31.99,43000.0
2006-09-07 13:45:00,32.0,32.15,31.98,32.12,73900.0,32.0,32.15,31.98,32.12,73900.0
2006-09-07 13:50:00,32.1,32.16,32.06,32.07,59900.0,32.1,32.16,32.06,32.07,59900.0
2006-09-07 13:55:00,32.07,32.09,32.02,32.05,23700.0,32.07,32.09,32.02,32.05,23700.0
2006-09-07 14:00:00,32.04,32.04,31.97,32.02,34200.0,32.04,32.04,31.97,32.02,34200.0
2006-09-07 14:05:00,32.01,32.11,32.01,32.11,32400.0,32.01,32.11,32.01,32.11,32400.0
2006-09-07 14:10:00,32.11,32.11,32.09,32.1,6900.0,32.11,32.11,32.09,32.1,6900.0
2006-09-07 14:15:00,32.09,32.1,31.99,32.0,34700.0,32.09,32.1,31.99,32.0,34700.0
2006-09-07 14:20:00,31.99,31.99,31.97,31.99,27300.0,31.99,31.99,31.97,31.99,27300.0
2006-09-07 14:25:00,31.98,31.99,31.96,31.96,24500.0,31.98,31.99,31.96,31.96,24500.0
2006-09-07 14:30:00,31.96,32.0,31.96,31.96,42700.0,31.96,32.0,31.96,31.96,42700.0
2006-09-07 14:35:00,31.96,31.96,31.93,31.93,22900.0,31.96,31.96,31.93,31.93,22900.0
2006-09-07 14:40:00,31.93,31.93,31.89,31.93,54200.0,31.93,31.93,31.89,31.93,54200.0
2006-09-07 14:45:00,31.92,32.01,31.91,31.99,67600.0,31.92,32.01,31.91,31.99,67600.0
2006-09-07 14:50:00,31.98,32.0,31.96,31.98,21200.0,31.98,32.0,31.96,31.98,21200.0
2006-09-07 14:55:00,31.99,32.01,31.98,32.0,28200.0,31.99,32.01,31.98,32.0,28200.0
2006-09-07 15:00:00,32.0,32.0,31.89,31.95,86200.0,32.0,32.0,31.89,31.95,86200.0
2006-09-07 15:05:00,31.95,31.98,31.84,31.85,64800.0,31.95,31.98,31.84,31.85,64800.0
2006-09-07 15:10:00,31.84,31.84,31.81,31.84,34700.0,31.84,31.84,31.81,31.84,34700.0
2006-09-07 15:15:00,31.84,31.84,31.76,31.77,37900.0,31.84,31.84,31.76,31.77,37900.0
2006-09-07 15:20:00,31.77,31.77,31.65,31.71,92000.0,31.77,31.77,31.65,31.71,92000.0
2006-09-07 15:25:00,31.71,31.99,31.65,31.7,51000.0,31.71,31.99,31.65,31.7,51000.0
2006-09-07 15:30:00,31.7,31.7,31.6,31.62,77600.0,31.7,31.7,31.6,31.62,77600.0
2006-09-07 15:35:00,31.61,31.61,31.52,31.52,91500.0,31.61,31.61,31.52,31.52,91500.0
2006-09-07 15:40:00,31.52,31.63,31.52,31.63,78700.0,31.52,31.63,31.52,31.63,78700.0
2006-09-07 15:45:00,31.63,31.65,31.55,31.56,96900.0,31.63,31.65,31.55,31.56,96900.0
2006-09-07 15:50:00,31.56,31.58,31.55,31.57,70200.0,31.56,31.58,31.55,31.57,70200.0
2006-09-07 15:55:00,31.58,31.59,31.49,31.5,212500.0,31.58,31.59,31.49,31.5,212500.0
2006-09-08 09:30:00,31.53,31.6,31.25,31.29,105400.0,31.53,31.6,31.25,31.29,105400.0
2006-09-08 09:35:00,31.31,31.32,31.19,31.22,64700.0,31.31,31.32,31.19,31.22,64700.0
2006-09-08 09:40:00,31.2,31.26,31.16,31.19,56300.0,31.2,31.26,31.16,31.19,56300.0
2006-09-08 09:45:00,31.2,31.29,31.15,31.28,81400.0,31.2,31.29,31.15,31.28,81400.0
2006-09-08 09:50:00,31.28,31.28,31.22,31.28,60700.0,31.28,31.28,31.22,31.28,60700.0
2006-09-08 09:55:00,31.28,31.41,31.28,31.35,85700.0,31.28,31.41,31.28,31.35,85700.0
2006-09-08 10:00:00,31.37,31.49,31.35,31.46,89900.0,31.37,31.49,31.35,31.46,89900.0
2006-09-08 10:05:00,31.45,31.45,31.27,31.27,104100.0,31.45,31.45,31.27,31.27,104100.0
2006-09-08 10:10:00,31.26,31.32,31.25,31.29,39400.0,31.26,31.32,31.25,31.29,39400.0
2006-09-08 10:15:00,31.29,31.31,31.18,31.18,56800.0,31.29,31.31,31.18,31.18,56800.0
2006-09-08 10:20:00,31.18,31.18,31.01,31.03,108800.0,31.18,31.18,31.01,31.03,108800.0
2006-09-08 10:25:00,31.02,31.09,31.01,31.07,63500.0,31.02,31.09,31.01,31.07,63500.0
2006-09-08 10:30:00,31.07,31.12,31.03,31.12,60400.0,31.07,31.12,31.03,31.12,60400.0
2006-09-08 10:35:00,31.11,31.13,31.03,31.12,63000.0,31.11,31.13,31.03,31.12,63000.0
2006-09-08 10:40:00,31.12,31.22,31.11,31.21,35800.0,31.12,31.22,31.11,31.21,35800.0
2006-09-08 10:45:00,31.22,31.36,31.17,31.34,82500.0,31.22,31.36,31.17,31.34,82500.0
2006-09-08 10:50:00,31.31,31.4,31.31,31.34,43400.0,31.31,31.4,31.31,31.34,43400.0
2006-09-08 10:55:00,31.33,31.34,31.31,31.34,32800.0,31.33,31.34,31.31,31.34,32800.0
2006-09-08 11:00:00,31.34,31.36,31.32,31.34,31500.0,31.34,31.36,31.32,31.34,31500.0
2006-09-08 11:05:00,31.34,31.35,31.3,31.3,29800.0,31.34,31.35,31.3,31.3,29800.0
2006-09-08 11:10:00,31.3,31.43,31.29,31.42,43900.0,31.3,31.43,31.29,31.42,43900.0
2006-09-08 11:15:00,31.41,31.46,31.35,31.43,28700.0,31.41,31.46,31.35,31.43,28700.0
2006-09-08 11:20:00,31.42,31.43,31.4,31.4,29200.0,31.42,31.43,31.4,31.4,29200.0
2006-09-08 11:25:00,31.4,31.41,31.33,31.33,46300.0,31.4,31.41,31.33,31.33,46300.0
2006-09-08 11:30:00,31.33,31.36,31.32,31.33,14900.0,31.33,31.36,31.32,31.33,14900.0
2006-09-08 11:35:00,31.34,31.54,31.34,31.54,41900.0,31.34,31.54,31.34,31.54,41900.0
2006-09-08 11:40:00,31.54,31.61,31.5,31.55,29200.0,31.54,31.61,31.5,31.55,29200.0
2006-09-08 11:45:00,31.55,31.6,31.52,31.6,15700.0,31.55,31.6,31.52,31.6,15700.0
2006-09-08 11:50:00,31.6,31.71,31.58,31.68,68900.0,31.6,31.71,31.58,31.68,68900.0
2006-09-08 11:55:00,31.68,31.72,31.62,31.62,34000.0,31.68,31.72,31.62,31.62,34000.0
2006-09-08 12:00:00,31.62,31.63,31.61,31.62,3900.0,31.62,31.63,31.61,31.62,3900.0
2006-09-08 12:05:00,31.62,31.63,31.6,31.6,19100.0,31.62,31.63,31.6,31.6,19100.0
2006-09-08 12:10:00,31.6,31.6,31.58,31.59,15000.0,31.6,31.6,31.58,31.59,15000.0
2006-09-08 12:15:00,31.58,31.59,31.56,31.57,4500.0,31.58,31.59,31.56,31.57,4500.0
2006-09-08 12:20:00,31.57,31.58,31.53,31.53,16000.0,31.57,31.58,31.53,31.53,16000.0
2006-09-08 12:25:00,31.55,31.56,31.52,31.56,40700.0,31.55,31.56,31.52,31.56,40700.0
2006-09-08 12:30:00,31.54,31.56,31.51,31.54,17200.0,31.54,31.56,31.51,31.54,17200.0
2006-09-08 12:35:00,31.53,31.56,31.53,31.56,10300.0,31.53,31.56,31.53,31.56,10300.0
2006-09-08 12:40:00,31.55,31.57,31.55,31.57,3700.0,31.55,31.57,31.55,31.57,3700.0
2006-09-08 12:45:00,31.57,31.57,31.55,31.55,8500.0,31.57,31.57,31.55,31.55,8500.0
2006-09-08 12:50:00,31.55,31.57,31.55,31.56,6800.0,31.55,31.57,31.55,31.56,6800.0
2006-09-08 12:55:00,31.57,31.57,31.56,31.57,5700.0,31.57,31.57,31.56,31.57,5700.0
2006-09-08 13:00:00,31.56,31.61,31.56,31.59,33600.0,31.56,31.61,31.56,31.59,33600.0
2006-09-08 13:05:00,31.58,31.7,31.58,31.69,27900.0,31.58,31.7,31.58,31.69,27900.0
2006-09-08 13:10:00,31.69,31.7,31.67,31.68,8500.0,31.69,31.7,31.67,31.68,8500.0
2006-09-08 13:15:00,31.68,31.75,31.68,31.75,21700.0,31.68,31.75,31.68,31.75,21700.0
2006-09-08 13:20:00,31.74,31.9,31.74,31.88,44600.0,31.74,31.9,31.74,31.88,44600.0
2006-09-08 13:25:00,31.88,31.9,31.81,31.88,14200.0,31.88,31.9,31.81,31.88,14200.0
2006-09-08 13:30:00,31.87,31.88,31.82,31.82,20700.0,31.87,31.88,31.82,31.82,20700.0
2006-09-08 13:35:00,31.82,31.89,31.78,31.88,28600.0,31.82,31.89,31.78,31.88,28600.0
2006-09-08 13:40:00,31.88,31.95,31.88,31.93,28800.0,31.88,31.95,31.88,31.93,28800.0
2006-09-08 13:45:00,31.93,31.96,31.91,31.94,16800.0,31.93,31.96,31.91,31.94,16800.0
2006-09-08 13:50:00,31.93,31.97,31.93,31.95,20900.0,31.93,31.97,31.93,31.95,20900.0
2006-09-08 13:55:00,31.96,32.07,31.96,32.07,45200.0,31.96,32.07,31.96,32.07,45200.0
2006-09-08 14:00:00,32.08,32.12,32.01,32.09,53900.0,32.08,32.12,32.01,32.09,53900.0
2006-09-08 14:05:00,32.09,32.13,31.99,32.0,45100.0,32.09,32.13,31.99,32.0,45100.0
2006-09-08 14:10:00,31.99,32.14,31.99,32.11,48100.0,31.99,32.14,31.99,32.11,48100.0
2006-09-08 14:15:00,32.12,32.14,32.01,32.05,50600.0,32.12,32.14,32.01,32.05,50600.0
2006-09-08 14:20:00,32.04,32.08,32.0,32.07,46800.0,32.04,32.08,32.0,32.07,46800.0
2006-09-08 14:25:00,32.06,32.1,32.05,32.05,34600.0,32.06,32.1,32.05,32.05,34600.0
2006-09-08 14:30:00,32.05,32.05,32.03,32.04,10300.0,32.05,32.05,32.03,32.04,10300.0
2006-09-08 14:35:00,32.04,32.04,31.95,31.97,22500.0,32.04,32.04,31.95,31.97,22500.0
2006-09-08 14:40:00,31.97,31.98,31.94,31.95,11800.0,31.97,31.98,31.94,31.95,11800.0
2006-09-08 14:45:00,31.95,32.0,31.95,31.96,16000.0,31.95,32.0,31.95,31.96,16000.0
2006-09-08 14:50:00,31.97,32.01,31.93,32.0,45400.0,31.97,32.01,31.93,32.0,45400.0
2006-09-08 14:55:00,32.0,32.05,31.96,32.0,39400.0,32.0,32.05,31.96,32.0,39400.0
2006-09-08 15:00:00,32.01,32.04,31.92,31.98,40600.0,32.01,32.04,31.92,31.98,40600.0
2006-09-08 15:05:00,31.98,31.98,31.81,31.89,48100.0,31.98,31.98,31.81,31.89,48100.0
2006-09-08 15:10:00,31.89,32.04,31.86,31.99,66100.0,31.89,32.04,31.86,31.99,66100.0
2006-09-08 15:15:00,31.99,32.03,31.92,32.02,32500.0,31.99,32.03,31.92,32.02,32500.0
2006-09-08 15:20:00,32.0,32.04,31.98,31.98,45500.0,32.0,32.04,31.98,31.98,45500.0
2006-09-08 15:25:00,31.98,32.04,31.93,32.04,41800.0,31.98,32.04,31.93,32.04,41800.0
2006-09-08 15:30:00,32.03,32.03,31.92,31.94,38900.0,32.03,32.03,31.92,31.94,38900.0
2006-09-08 15:35:00,31.94,31.98,31.92,31.94,33000.0,31.94,31.98,31.92,31.94,33000.0
2006-09-08 15:40:00,31.94,32.02,31.89,31.96,66600.0,31.94,32.02,31.89,31.96,66600.0
2006-09-08 15:45:00,31.96,31.96,31.87,31.88,48700.0,31.96,31.96,31.87,31.88,48700.0
2006-09-08 15:50:00,31.87,31.89,31.75,31.75,141700.0,31.87,31.89,31.75,31.75,141700.0
2006-09-08 15:55:00,31.75,31.82,31.72,31.81,140400.0,31.75,31.82,31.72,31.81,140400.0
2006-09-11 09:30:00,31.43,31.48,31.17,31.17,95000.0,31.43,31.48,31.17,31.17,95000.0
2006-09-11 09:35:00,31.18,31.25,31.1,31.24,52800.0,31.18,31.25,31.1,31.24,52800.0
2006-09-11 09:40:00,31.27,31.33,31.16,31.18,47100.0,31.27,31.33,31.16,31.18,47100.0
2006-09-11 09:45:00,31.18,31.18,31.06,31.12,48300.0,31.18,31.18,31.06,31.12,48300.0
2006-09-11 09:50:00,31.13,31.14,31.01,31.08,203200.0,31.13,31.14,31.01,31.08,203200.0
2006-09-11 09:55:00,31.08,31.19,31.0,31.15,69800.0,31.08,31.19,31.0,31.15,69800.0
2006-09-11 10:00:00,31.15,31.28,31.1,31.28,42700.0,31.15,31.28,31.1,31.28,42700.0
2006-09-11 10:05:00,31.28,31.34,31.24,31.28,57100.0,31.28,31.34,31.24,31.28,57100.0
2006-09-11 10:10:00,31.28,31.46,31.27,31.4,56600.0,31.28,31.46,31.27,31.4,56600.0
2006-09-11 10:15:00,31.41,31.44,31.39,31.41,48100.0,31.41,31.44,31.39,31.41,48100.0
2006-09-11 10:20:00,31.4,31.5,31.4,31.49,30100.0,31.4,31.5,31.4,31.49,30100.0
2006-09-11 10:25:00,31.48,31.48,31.39,31.42,63100.0,31.48,31.48,31.39,31.42,63100.0
2006-09-11 10:30:00,31.42,31.45,31.36,31.41,92600.0,31.42,31.45,31.36,31.41,92600.0
2006-09-11 10:35:00,31.39,31.4,31.38,31.39,10100.0,31.39,31.4,31.38,31.39,10100.0
2006-09-11 10:40:00,31.37,31.41,31.32,31.32,24700.0,31.37,31.41,31.32,31.32,24700.0
2006-09-11 10:45:00,31.32,31.32,31.23,31.23,40200.0,31.32,31.32,31.23,31.23,40200.0
2006-09-11 10:50:00,31.24,31.38,31.24,31.37,55400.0,31.24,31.38,31.24,31.37,55400.0
2006-09-11 10:55:00,31.38,31.4,31.31,31.37,33000.0,31.38,31.4,31.31,31.37,33000.0
2006-09-11 11:00:00,31.37,31.39,31.31,31.31,20000.0,31.37,31.39,31.31,31.31,20000.0
2006-09-11 11:05:00,31.32,31.35,31.27,31.35,19200.0,31.32,31.35,31.27,31.35,19200.0
2006-09-11 11:10:00,31.35,31.42,31.32,31.4,34300.0,31.35,31.42,31.32,31.4,34300.0
2006-09-11 11:15:00,31.39,31.4,31.31,31.36,21500.0,31.39,31.4,31.31,31.36,21500.0
2006-09-11 11:20:00,31.37,31.42,31.36,31.37,25300.0,31.37,31.42,31.36,31.37,25300.0
2006-09-11 11:25:00,31.37,31.42,31.36,31.39,13000.0,31.37,31.42,31.36,31.39,13000.0
2006-09-11 11:30:00,31.39,31.39,31.34,31.37,15800.0,31.39,31.39,31.34,31.37,15800.0
2006-09-11 11:35:00,31.38,31.46,31.38,31.42,23100.0,31.38,31.46,31.38,31.42,23100.0
2006-09-11 11:40:00,31.42,31.44,31.42,31.42,10400.0,31.42,31.44,31.42,31.42,10400.0
2006-09-11 11:45:00,31.42,31.43,31.38,31.39,18200.0,31.42,31.43,31.38,31.39,18200.0
2006-09-11 11:50:00,31.38,31.41,31.37,31.38,12000.0,31.38,31.41,31.37,31.38,12000.0
2006-09-11 11:55:00,31.38,31.39,31.36,31.39,8200.0,31.38,31.39,31.36,31.39,8200.0
2006-09-11 12:00:00,31.38,31.45,31.37,31.43,22000.0,31.38,31.45,31.37,31.43,22000.0
2006-09-11 12:05:00,31.41,31.56,31.41,31.48,34300.0,31.41,31.56,31.41,31.48,34300.0
2006-09-11 12:10:00,31.47,31.61,31.47,31.53,32800.0,31.47,31.61,31.47,31.53,32800.0
2006-09-11 12:15:00,31.54,31.67,31.52,31.66,33500.0,31.54,31.67,31.52,31.66,33500.0
2006-09-11 12:20:00,31.67,31.73,31.66,31.73,22800.0,31.67,31.73,31.66,31.73,22800.0
2006-09-11 12:25:00,31.73,31.87,31.72,31.85,28300.0,31.73,31.87,31.72,31.85,28300.0
2006-09-11 12:30:00,31.85,31.9,31.83,31.85,29200.0,31.85,31.9,31.83,31.85,29200.0
2006-09-11 12:35:00,31.85,31.92,31.83,31.91,28600.0,31.85,31.92,31.83,31.91,28600.0
2006-09-11 12:40:00,31.9,31.91,31.84,31.87,50100.0,31.9,31.91,31.84,31.87,50100.0
2006-09-11 12:45:00,31.88,31.93,31.87,31.89,20800.0,31.88,31.93,31.87,31.89,20800.0
2006-09-11 12:50:00,31.89,31.9,31.84,31.85,12000.0,31.89,31.9,31.84,31.85,12000.0
2006-09-11 12:55:00,31.85,31.92,31.83,31.91,14200.0,31.85,31.92,31.83,31.91,14200.0
2006-09-11 13:00:00,31.94,32.0,31.93,32.0,38000.0,31.94,32.0,31.93,32.0,38000.0
2006-09-11 13:05:00,32.0,32.01,31.98,32.0,19400.0,32.0,32.01,31.98,32.0,19400.0
2006-09-11 13:10:00,32.0,32.02,31.98,32.01,12200.0,32.0,32.02,31.98,32.01,12200.0
2006-09-11 13:15:00,32.02,32.11,32.0,32.09,43000.0,32.02,32.11,32.0,32.09,43000.0
2006-09-11 13:20:00,32.09,32.23,32.09,32.19,38200.0,32.09,32.23,32.09,32.19,38200.0
2006-09-11 13:25:00,32.19,32.25,32.17,32.23,38900.0,32.19,32.25,32.17,32.23,38900.0
2006-09-11 13:30:00,32.23,32.23,32.17,32.22,23800.0,32.23,32.23,32.17,32.22,23800.0
2006-09-11 13:35:00,32.22,32.27,32.19,32.27,55000.0,32.22,32.27,32.19,32.27,55000.0
2006-09-11 13:40:00,32.28,32.34,32.27,32.29,50400.0,32.28,32.34,32.27,32.29,50400.0
2006-09-11 13:45:00,32.28,32.37,32.28,32.34,65800.0,32.28,32.37,32.28,32.34,65800.0
2006-09-11 13:50:00,32.33,32.34,32.26,32.29,44100.0,32.33,32.34,32.26,32.29,44100.0
2006-09-11 13:55:00,32.29,32.31,32.29,32.3,16900.0,32.29,32.31,32.29,32.3,16900.0
2006-09-11 14:00:00,32.3,32.31,32.27,32.28,24700.0,32.3,32.31,32.27,32.28,24700.0
2006-09-11 14:05:00,32.28,32.31,32.26,32.31,37100.0,32.28,32.31,32.26,32.31,37100.0
2006-09-11 14:10:00,32.31,32.32,32.28,32.31,15000.0,32.31,32.32,32.28,32.31,15000.0
2006-09-11 14:15:00,32.32,32.33,32.3,32.33,18100.0,32.32,32.33,32.3,32.33,18100.0
2006-09-11 14:20:00,32.32,32.33,32.29,32.29,17700.0,32.32,32.33,32.29,32.29,17700.0
2006-09-11 14:25:00,32.29,32.3,32.21,32.23,64500.0,32.29,32.3,32.21,32.23,64500.0
2006-09-11 14:30:00,32.23,32.24,32.17,32.18,23700.0,32.23,32.24,32.17,32.18,23700.0
2006-09-11 14:35:00,32.17,32.24,32.16,32.23,33300.0,32.17,32.24,32.16,32.23,33300.0
2006-09-11 14:40:00,32.23,32.3,32.22,32.24,53800.0,32.23,32.3,32.22,32.24,53800.0
2006-09-11 14:45:00,32.24,32.32,32.22,32.31,45800.0,32.24,32.32,32.22,32.31,45800.0
2006-09-11 14:50:00,32.31,32.34,32.23,32.3,48900.0,32.31,32.34,32.23,32.3,48900.0
2006-09-11 14:55:00,32.29,32.32,32.26,32.28,29900.0,32.29,32.32,32.26,32.28,29900.0
2006-09-11 15:00:00,32.28,32.29,32.24,32.24,21400.0,32.28,32.29,32.24,32.24,21400.0
2006-09-11 15:05:00,32.23,32.25,32.15,32.16,33100.0,32.23,32.25,32.15,32.16,33100.0
2006-09-11 15:10:00,32.16,32.17,32.05,32.11,31400.0,32.16,32.17,32.05,32.11,31400.0
2006-09-11 15:15:00,32.09,32.11,32.09,32.09,11400.0,32.09,32.11,32.09,32.09,11400.0
2006-09-11 15:20:00,32.09,32.13,32.0,32.13,36700.0,32.09,32.13,32.0,32.13,36700.0
2006-09-11 15:25:00,32.15,32.19,32.11,32.14,21300.0,32.15,32.19,32.11,32.14,21300.0
2006-09-11 15:30:00,32.14,32.21,32.07,32.15,70700.0,32.14,32.21,32.07,32.15,70700.0
2006-09-11 15:35:00,32.14,32.15,32.03,32.03,49200.0,32.14,32.15,32.03,32.03,49200.0
2006-09-11 15:40:00,32.03,32.03,31.93,31.93,67900.0,32.03,32.03,31.93,31.93,67900.0
2006-09-11 15:45:00,31.94,31.94,31.86,31.87,84000.0,31.94,31.94,31.86,31.87,84000.0
2006-09-11 15:50:00,31.88,31.88,31.85,31.87,124400.0,31.88,31.88,31.85,31.87,124400.0
2006-09-11 15:55:00,31.87,31.89,31.78,31.89,185300.0,31.87,31.89,31.78,31.89,185300.0
2006-09-12 09:30:00,31.79,31.85,31.53,31.53,108100.0,31.79,31.85,31.53,31.53,108100.0
2006-09-12 09:35:00,31.53,31.58,31.41,31.53,55700.0,31.53,31.58,31.41,31.53,55700.0
2006-09-12 09:40:00,31.56,31.82,31.56,31.75,31900.0,31.56,31.82,31.56,31.75,31900.0
2006-09-12 09:45:00,31.77,31.81,31.64,31.81,32100.0,31.77,31.81,31.64,31.81,32100.0
2006-09-12 09:50:00,31.8,31.81,31.59,31.61,40400.0,31.8,31.81,31.59,31.61,40400.0
2006-09-12 09:55:00,31.63,31.68,31.48,31.61,33000.0,31.63,31.68,31.48,31.61,33000.0
2006-09-12 10:00:00,31.58,31.81,31.57,31.76,27700.0,31.58,31.81,31.57,31.76,27700.0
2006-09-12 10:05:00,31.77,31.82,31.65,31.7,42200.0,31.77,31.82,31.65,31.7,42200.0
2006-09-12 10:10:00,31.68,31.76,31.64,31.74,34400.0,31.68,31.76,31.64,31.74,34400.0
2006-09-12 10:15:00,31.75,31.82,31.72,31.82,34300.0,31.75,31.82,31.72,31.82,34300.0
2006-09-12 10:20:00,31.81,31.92,31.78,31.88,47800.0,31.81,31.92,31.78,31.88,47800.0
2006-09-12 10:25:00,31.91,32.03,31.91,32.03,47800.0,31.91,32.03,31.91,32.03,47800.0
2006-09-12 10:30:00,32.01,32.11,32.0,32.1,77200.0,32.01,32.11,32.0,32.1,77200.0
2006-09-12 10:35:00,32.1,32.29,32.07,32.24,71400.0,32.1,32.29,32.07,32.24,71400.0
2006-09-12 10:40:00,32.25,32.36,32.15,32.35,159900.0,32.25,32.36,32.15,32.35,159900.0
2006-09-12 10:45:00,32.35,32.53,32.31,32.49,174700.0,32.35,32.53,32.31,32.49,174700.0
2006-09-12 10:50:00,32.49,32.52,32.45,32.46,71300.0,32.49,32.52,32.45,32.46,71300.0
2006-09-12 10:55:00,32.45,32.5,32.44,32.47,34900.0,32.45,32.5,32.44,32.47,34900.0
2006-09-12 11:00:00,32.47,32.58,32.47,32.51,70700.0,32.47,32.58,32.47,32.51,70700.0
2006-09-12 11:05:00,32.51,32.59,32.51,32.57,66800.0,32.51,32.59,32.51,32.57,66800.0
2006-09-12 11:10:00,32.58,32.6,32.53,32.59,87500.0,32.58,32.6,32.53,32.59,87500.0
2006-09-12 11:15:00,32.6,32.64,32.53,32.53,49100.0,32.6,32.64,32.53,32.53,49100.0
2006-09-12 11:20:00,32.55,32.55,32.32,32.32,68000.0,32.55,32.55,32.32,32.32,68000.0
2006-09-12 11:25:00,32.32,32.42,32.32,32.39,28400.0,32.32,32.42,32.32,32.39,28400.0
2006-09-12 11:30:00,32.4,32.45,32.35,32.43,34200.0,32.4,32.45,32.35,32.43,34200.0
2006-09-12 11:35:00,32.44,32.48,32.39,32.47,19000.0,32.44,32.48,32.39,32.47,19000.0
2006-09-12 11:40:00,32.47,32.49,32.4,32.42,21100.0,32.47,32.49,32.4,32.42,21100.0
2006-09-12 11:45:00,32.42,32.42,32.34,32.36,19700.0,32.42,32.42,32.34,32.36,19700.0
2006-09-12 11:50:00,32.35,32.38,32.33,32.37,14200.0,32.35,32.38,32.33,32.37,14200.0
2006-09-12 11:55:00,32.36,32.41,32.31,32.33,16900.0,32.36,32.41,32.31,32.33,16900.0
2006-09-12 12:00:00,32.33,32.34,32.26,32.27,24500.0,32.33,32.34,32.26,32.27,24500.0
2006-09-12 12:05:00,32.26,32.26,32.19,32.23,32200.0,32.26,32.26,32.19,32.23,32200.0
2006-09-12 12:10:00,32.24,32.25,32.21,32.22,20200.0,32.24,32.25,32.21,32.22,20200.0
2006-09-12 12:15:00,32.21,32.25,32.21,32.25,16000.0,32.21,32.25,32.21,32.25,16000.0
2006-09-12 12:20:00,32.26,32.26,32.2,32.21,12600.0,32.26,32.26,32.2,32.21,12600.0
2006-09-12 12:25:00,32.21,32.22,32.19,32.21,13400.0,32.21,32.22,32.19,32.21,13400.0
2006-09-12 12:30:00,32.21,32.22,32.17,32.18,10700.0,32.21,32.22,32.17,32.18,10700.0
2006-09-12 12:35:00,32.19,32.23,32.16,32.18,15400.0,32.19,32.23,32.16,32.18,15400.0
2006-09-12 12:40:00,32.18,32.21,32.15,32.17,19200.0,32.18,32.21,32.15,32.17,19200.0
2006-09-12 12:45:00,32.17,32.29,32.16,32.22,39500.0,32.17,32.29,32.16,32.22,39500.0
2006-09-12 12:50:00,32.21,32.3,32.2,32.22,31400.0,32.21,32.3,32.2,32.22,31400.0
2006-09-12 12:55:00,32.23,32.27,32.18,32.26,54800.0,32.23,32.27,32.18,32.26,54800.0
2006-09-12 13:00:00,32.25,32.26,32.15,32.23,29500.0,32.25,32.26,32.15,32.23,29500.0
2006-09-12 13:05:00,32.22,32.24,32.09,32.13,58800.0,32.22,32.24,32.09,32.13,58800.0
2006-09-12 13:10:00,32.11,32.22,32.11,32.17,33700.0,32.11,32.22,32.11,32.17,33700.0
2006-09-12 13:15:00,32.19,32.22,32.1,32.12,33600.0,32.19,32.22,32.1,32.12,33600.0
2006-09-12 13:20:00,32.12,32.2,32.11,32.17,13400.0,32.12,32.2,32.11,32.17,13400.0
2006-09-12 13:25:00,32.18,32.2,32.15,32.16,11000.0,32.18,32.2,32.15,32.16,11000.0
2006-09-12 13:30:00,32.15,32.19,32.15,32.19,7900.0,32.15,32.19,32.15,32.19,7900.0
2006-09-12 13:35:00,32.19,32.25,32.19,32.25,10300.0,32.19,32.25,32.19,32.25,10300.0
2006-09-12 13:40:00,32.26,32.47,32.26,32.45,38300.0,32.26,32.47,32.26,32.45,38300.0
2006-09-12 13:45:00,32.45,32.5,32.45,32.47,27000.0,32.45,32.5,32.45,32.47,27000.0
2006-09-12 13:50:00,32.45,32.46,32.39,32.4,19100.0,32.45,32.46,32.39,32.4,19100.0
2006-09-12 13:55:00,32.41,32.42,32.4,32.41,17000.0,32.41,32.42,32.4,32.41,17000.0
2006-09-12 14:00:00,32.41,32.43,32.35,32.36,17500.0,32.41,32.43,32.35,32.36,17500.0
2006-09-12 14:05:00,32.36,32.37,32.33,32.36,17600.0,32.36,32.37,32.33,32.36,17600.0
2006-09-12 14:10:00,32.37,32.37,32.35,32.36,10000.0,32.37,32.37,32.35,32.36,10000.0
2006-09-12 14:15:00,32.36,32.41,32.35,32.4,22400.0,32.36,32.41,32.35,32.4,22400.0
2006-09-12 14:20:00,32.41,32.41,32.39,32.39,6500.0,32.41,32.41,32.39,32.39,6500.0
2006-09-12 14:25:00,32.4,32.54,32.39,32.51,23500.0,32.4,32.54,32.39,32.51,23500.0
2006-09-12 14:30:00,32.52,32.75,32.52,32.72,71800.0,32.52,32.75,32.52,32.72,71800.0
2006-09-12 14:35:00,32.71,32.81,32.69,32.76,61800.0,32.71,32.81,32.69,32.76,61800.0
2006-09-12 14:40:00,32.74,32.76,32.7,32.72,33500.0,32.74,32.76,32.7,32.72,33500.0
2006-09-12 14:45:00,32.7,32.89,32.7,32.79,67100.0,32.7,32.89,32.7,32.79,67100.0
2006-09-12 14:50:00,32.78,32.94,32.77,32.92,77700.0,32.78,32.94,32.77,32.92,77700.0
2006-09-12 14:55:00,32.92,32.99,32.87,32.91,73100.0,32.92,32.99,32.87,32.91,73100.0
2006-09-12 15:00:00,32.92,32.95,32.89,32.9,34500.0,32.92,32.95,32.89,32.9,34500.0
2006-09-12 15:05:00,32.89,32.9,32.79,32.86,80500.0,32.89,32.9,32.79,32.86,80500.0
2006-09-12 15:10:00,32.85,32.9,32.81,32.86,53900.0,32.85,32.9,32.81,32.86,53900.0
2006-09-12 15:15:00,32.87,32.91,32.81,32.86,51100.0,32.87,32.91,32.81,32.86,51100.0
2006-09-12 15:20:00,32.86,32.9,32.83,32.88,50000.0,32.86,32.9,32.83,32.88,50000.0
2006-09-12 15:25:00,32.88,32.95,32.87,32.93,72800.0,32.88,32.95,32.87,32.93,72800.0
2006-09-12 15:30:00,32.94,32.98,32.93,32.95,36400.0,32.94,32.98,32.93,32.95,36400.0
2006-09-12 15:35:00,32.96,32.96,32.71,32.71,76200.0,32.96,32.96,32.71,32.71,76200.0
2006-09-12 15:40:00,32.71,32.79,32.7,32.78,55800.0,32.71,32.79,32.7,32.78,55800.0
2006-09-12 15:45:00,32.77,32.78,32.74,32.76,36600.0,32.77,32.78,32.74,32.76,36600.0
2006-09-12 15:50:00,32.76,32.95,32.76,32.94,143800.0,32.76,32.95,32.76,32.94,143800.0
2006-09-12 15:55:00,32.94,32.98,32.78,32.89,200700.0,32.94,32.98,32.78,32.89,200700.0
2006-09-13 09:30:00,32.67,32.75,32.4,32.49,132000.0,32.67,32.75,32.4,32.49,132000.0
2006-09-13 09:35:00,32.54,32.7,32.43,32.66,48100.0,32.54,32.7,32.43,32.66,48100.0
2006-09-13 09:40:00,32.65,32.82,32.63,32.81,34700.0,32.65,32.82,32.63,32.81,34700.0
2006-09-13 09:45:00,32.81,32.87,32.71,32.79,63100.0,32.81,32.87,32.71,32.79,63100.0
2006-09-13 09:50:00,32.78,32.89,32.57,32.58,70500.0,32.78,32.89,32.57,32.58,70500.0
2006-09-13 09:55:00,32.57,32.68,32.5,32.55,75300.0,32.57,32.68,32.5,32.55,75300.0
2006-09-13 10:00:00,32.54,32.55,32.47,32.48,55400.0,32.54,32.55,32.47,32.48,55400.0
2006-09-13 10:05:00,32.48,32.48,32.26,32.31,83700.0,32.48,32.48,32.26,32.31,83700.0
2006-09-13 10:10:00,32.31,32.4,32.29,32.38,82900.0,32.31,32.4,32.29,32.38,82900.0
2006-09-13 10:15:00,32.38,32.42,32.33,32.36,78300.0,32.38,32.42,32.33,32.36,78300.0
2006-09-13 10:20:00,32.36,32.42,32.31,32.33,192000.0,32.36,32.42,32.31,32.33,192000.0
2006-09-13 10:25:00,32.33,32.38,32.28,32.3,60100.0,32.33,32.38,32.28,32.3,60100.0
2006-09-13 10:30:00,32.31,32.33,31.97,32.06,160900.0,32.31,32.33,31.97,32.06,160900.0
2006-09-13 10:35:00,32.06,32.21,31.94,32.19,96600.0,32.06,32.21,31.94,32.19,96600.0
2006-09-13 10:40:00,32.17,32.19,32.06,32.12,87800.0,32.17,32.19,32.06,32.12,87800.0
2006-09-13 10:45:00,32.11,32.14,32.06,32.14,81200.0,32.11,32.14,32.06,32.14,81200.0
2006-09-13 10:50:00,32.14,32.35,32.13,32.34,110400.0,32.14,32.35,32.13,32.34,110400.0
2006-09-13 10:55:00,32.33,32.35,32.28,32.31,129000.0,32.33,32.35,32.28,32.31,129000.0
2006-09-13 11:00:00,32.32,32.32,32.29,32.3,50100.0,32.32,32.32,32.29,32.3,50100.0
2006-09-13 11:05:00,32.31,32.48,32.29,32.38,123900.0,32.31,32.48,32.29,32.38,123900.0
2006-09-13 11:10:00,32.38,32.56,32.35,32.53,101300.0,32.38,32.56,32.35,32.53,101300.0
2006-09-13 11:15:00,32.53,32.69,32.52,32.69,145700.0,32.53,32.69,32.52,32.69,145700.0
2006-09-13 11:20:00,32.7,32.71,32.55,32.64,92400.0,32.7,32.71,32.55,32.64,92400.0
2006-09-13 11:25:00,32.63,32.75,32.63,32.75,70900.0,32.63,32.75,32.63,32.75,70900.0
2006-09-13 11:30:00,32.76,32.81,32.69,32.81,60000.0,32.76,32.81,32.69,32.81,60000.0
2006-09-13 11:35:00,32.81,32.94,32.81,32.93,95700.0,32.81,32.94,32.81,32.93,95700.0
2006-09-13 11:40:00,32.93,32.96,32.81,32.84,89700.0,32.93,32.96,32.81,32.84,89700.0
2006-09-13 11:45:00,32.85,32.87,32.79,32.82,39400.0,32.85,32.87,32.79,32.82,39400.0
2006-09-13 11:50:00,32.83,32.88,32.8,32.86,65900.0,32.83,32.88,32.8,32.86,65900.0
2006-09-13 11:55:00,32.85,32.95,32.85,32.93,28700.0,32.85,32.95,32.85,32.93,28700.0
2006-09-13 12:00:00,32.92,32.96,32.86,32.92,34300.0,32.92,32.96,32.86,32.92,34300.0
2006-09-13 12:05:00,32.91,32.99,32.91,32.99,29800.0,32.91,32.99,32.91,32.99,29800.0
2006-09-13 12:10:00,32.98,32.99,32.94,32.99,28100.0,32.98,32.99,32.94,32.99,28100.0
2006-09-13 12:15:00,32.98,32.99,32.98,32.98,25200.0,32.98,32.99,32.98,32.98,25200.0
2006-09-13 12:20:00,32.98,32.99,32.91,32.91,24000.0,32.98,32.99,32.91,32.91,24000.0
2006-09-13 12:25:00,32.92,32.99,32.92,32.96,21800.0,32.92,32.99,32.92,32.96,21800.0
2006-09-13 12:30:00,32.96,32.97,32.9,32.91,34500.0,32.96,32.97,32.9,32.91,34500.0
2006-09-13 12:35:00,32.92,32.96,32.91,32.94,13900.0,32.92,32.96,32.91,32.94,13900.0
2006-09-13 12:40:00,32.94,32.94,32.91,32.93,13700.0,32.94,32.94,32.91,32.93,13700.0
2006-09-13 12:45:00,32.92,32.93,32.84,32.88,40600.0,32.92,32.93,32.84,32.88,40600.0
2006-09-13 12:50:00,32.87,32.88,32.78,32.82,52200.0,32.87,32.88,32.78,32.82,52200.0
2006-09-13 12:55:00,32.82,32.87,32.82,32.85,22200.0,32.82,32.87,32.82,32.85,22200.0
2006-09-13 13:00:00,32.85,32.86,32.75,32.77,25300.0,32.85,32.86,32.75,32.77,25300.0
2006-09-13 13:05:00,32.77,32.82,32.76,32.8,16600.0,32.77,32.82,32.76,32.8,16600.0
2006-09-13 13:10:00,32.82,32.83,32.78,32.8,32300.0,32.82,32.83,32.78,32.8,32300.0
2006-09-13 13:15:00,32.8,32.82,32.76,32.76,10900.0,32.8,32.82,32.76,32.76,10900.0
2006-09-13 13:20:00,32.76,32.76,32.66,32.67,24700.0,32.76,32.76,32.66,32.67,24700.0
2006-09-13 13:25:00,32.67,32.79,32.67,32.76,22300.0,32.67,32.79,32.67,32.76,22300.0
2006-09-13 13:30:00,32.76,32.78,32.72,32.77,22700.0,32.76,32.78,32.72,32.77,22700.0
2006-09-13 13:35:00,32.76,32.85,32.75,32.81,19800.0,32.76,32.85,32.75,32.81,19800.0
2006-09-13 13:40:00,32.81,32.83,32.76,32.76,19800.0,32.81,32.83,32.76,32.76,19800.0
2006-09-13 13:45:00,32.77,32.77,32.75,32.76,15100.0,32.77,32.77,32.75,32.76,15100.0
2006-09-13 13:50:00,32.76,32.87,32.74,32.8,68300.0,32.76,32.87,32.74,32.8,68300.0
2006-09-13 13:55:00,32.83,32.89,32.82,32.84,36800.0,32.83,32.89,32.82,32.84,36800.0
2006-09-13 14:00:00,32.84,32.92,32.79,32.88,62300.0,32.84,32.92,32.79,32.88,62300.0
2006-09-13 14:05:00,32.88,32.92,32.8,32.83,31700.0,32.88,32.92,32.8,32.83,31700.0
2006-09-13 14:10:00,32.82,32.85,32.75,32.82,35000.0,32.82,32.85,32.75,32.82,35000.0
2006-09-13 14:15:00,32.82,32.86,32.76,32.84,40100.0,32.82,32.86,32.76,32.84,40100.0
2006-09-13 14:20:00,32.83,32.88,32.78,32.88,16400.0,32.83,32.88,32.78,32.88,16400.0
2006-09-13 14:25:00,32.88,32.92,32.85,32.91,22800.0,32.88,32.92,32.85,32.91,22800.0
2006-09-13 14:30:00,32.91,32.95,32.89,32.92,19200.0,32.91,32.95,32.89,32.92,19200.0
2006-09-13 14:35:00,32.93,32.94,32.9,32.92,19400.0,32.93,32.94,32.9,32.92,19400.0
2006-09-13 14:40:00,32.92,32.99,32.9,32.97,42700.0,32.92,32.99,32.9,32.97,42700.0
2006-09-13 14:45:00,32.98,33.11,32.97,33.09,109300.0,32.98,33.11,32.97,33.09,109300.0
2006-09-13 14:50:00,33.1,33.17,33.07,33.15,77900.0,33.1,33.17,33.07,33.15,77900.0
2006-09-13 14:55:00,33.16,33.19,33.07,33.08,60100.0,33.16,33.19,33.07,33.08,60100.0
2006-09-13 15:00:00,33.07,33.11,33.05,33.1,55000.0,33.07,33.11,33.05,33.1,55000.0
2006-09-13 15:05:00,33.1,33.13,33.08,33.1,113300.0,33.1,33.13,33.08,33.1,113300.0
2006-09-13 15:10:00,33.1,33.17,33.09,33.16,129600.0,33.1,33.17,33.09,33.16,129600.0
2006-09-13 15:15:00,33.15,33.27,33.1,33.22,180000.0,33.15,33.27,33.1,33.22,180000.0
2006-09-13 15:20:00,33.22,33.23,33.17,33.17,96500.0,33.22,33.23,33.17,33.17,96500.0
2006-09-13 15:25:00,33.17,33.2,33.15,33.15,111600.0,33.17,33.2,33.15,33.15,111600.0
2006-09-13 15:30:00,33.16,33.23,33.15,33.23,68000.0,33.16,33.23,33.15,33.23,68000.0
2006-09-13 15:35:00,33.23,33.36,33.22,33.29,120000.0,33.23,33.36,33.22,33.29,120000.0
2006-09-13 15:40:00,33.29,33.31,33.25,33.25,77600.0,33.29,33.31,33.25,33.25,77600.0
2006-09-13 15:45:00,33.25,33.28,33.19,33.28,117600.0,33.25,33.28,33.19,33.28,117600.0
2006-09-13 15:50:00,33.28,33.48,33.27,33.48,185000.0,33.28,33.48,33.27,33.48,185000.0
2006-09-13 15:55:00,33.48,33.6,33.46,33.53,320700.0,33.48,33.6,33.46,33.53,320700.0
2006-09-14 09:30:00,33.6,33.77,33.54,33.63,259900.0,33.6,33.77,33.54,33.63,259900.0
2006-09-14 09:35:00,33.63,33.66,33.43,33.48,124400.0,33.63,33.66,33.43,33.48,124400.0
2006-09-14 09:40:00,33.48,33.49,33.36,33.4,80800.0,33.48,33.49,33.36,33.4,80800.0
2006-09-14 09:45:00,33.41,33.49,33.28,33.29,124000.0,33.41,33.49,33.28,33.29,124000.0
2006-09-14 09:50:00,33.3,33.34,33.22,33.23,119200.0,33.3,33.34,33.22,33.23,119200.0
2006-09-14 09:55:00,33.22,33.24,33.09,33.17,82000.0,33.22,33.24,33.09,33.17,82000.0
2006-09-14 10:00:00,33.17,33.3,33.12,33.25,109700.0,33.17,33.3,33.12,33.25,109700.0
2006-09-14 10:05:00,33.26,33.35,33.22,33.25,92900.0,33.26,33.35,33.22,33.25,92900.0
2006-09-14 10:10:00,33.25,33.36,33.23,33.33,260800.0,33.25,33.36,33.23,33.33,260800.0
2006-09-14 10:15:00,33.33,33.49,33.28,33.31,221700.0,33.33,33.49,33.28,33.31,221700.0
2006-09-14 10:20:00,33.31,33.31,33.12,33.23,84300.0,33.31,33.31,33.12,33.23,84300.0
2006-09-14 10:25:00,33.2,33.24,33.12,33.13,55500.0,33.2,33.24,33.12,33.13,55500.0
2006-09-14 10:30:00,33.12,33.23,33.11,33.11,49200.0,33.12,33.23,33.11,33.11,49200.0
2006-09-14 10:35:00,33.11,33.13,32.95,33.02,121400.0,33.11,33.13,32.95,33.02,121400.0
2006-09-14 10:40:00,32.99,33.14,32.99,33.08,87500.0,32.99,33.14,32.99,33.08,87500.0
2006-09-14 10:45:00,33.07,33.09,33.04,33.08,96100.0,33.07,33.09,33.04,33.08,96100.0
2006-09-14 10:50:00,33.07,33.36,33.06,33.25,110500.0,33.07,33.36,33.06,33.25,110500.0
2006-09-14 10:55:00,33.25,33.36,33.24,33.27,34700.0,33.25,33.36,33.24,33.27,34700.0
2006-09-14 11:00:00,33.27,33.35,33.23,33.28,32300.0,33.27,33.35,33.23,33.28,32300.0
2006-09-14 11:05:00,33.27,33.3,33.17,33.22,28400.0,33.27,33.3,33.17,33.22,28400.0
2006-09-14 11:10:00,33.22,33.32,33.21,33.32,15100.0,33.22,33.32,33.21,33.32,15100.0
2006-09-14 11:15:00,33.31,33.36,33.26,33.33,20400.0,33.31,33.36,33.26,33.33,20400.0
2006-09-14 11:20:00,33.33,33.36,33.3,33.35,32300.0,33.33,33.36,33.3,33.35,32300.0
2006-09-14 11:25:00,33.35,33.44,33.32,33.37,71800.0,33.35,33.44,33.32,33.37,71800.0
2006-09-14 11:30:00,33.37,33.37,33.28,33.35,41700.0,33.37,33.37,33.28,33.35,41700.0
2006-09-14 11:35:00,33.38,33.41,33.35,33.39,43000.0,33.38,33.41,33.35,33.39,43000.0
2006-09-14 11:40:00,33.39,33.4,33.28,33.34,46700.0,33.39,33.4,33.28,33.34,46700.0
2006-09-14 11:45:00,33.34,33.36,33.24,33.31,19000.0,33.34,33.36,33.24,33.31,19000.0
2006-09-14 11:50:00,33.3,33.34,33.29,33.3,54300.0,33.3,33.34,33.29,33.3,54300.0
2006-09-14 11:55:00,33.3,33.33,33.27,33.29,27900.0,33.3,33.33,33.27,33.29,27900.0
2006-09-14 12:00:00,33.29,33.38,33.29,33.33,45000.0,33.29,33.38,33.29,33.33,45000.0
2006-09-14 12:05:00,33.33,33.41,33.29,33.38,37500.0,33.33,33.41,33.29,33.38,37500.0
2006-09-14 12:10:00,33.39,33.41,33.38,33.39,40700.0,33.39,33.41,33.38,33.39,40700.0
2006-09-14 12:15:00,33.4,33.41,33.38,33.39,30700.0,33.4,33.41,33.38,33.39,30700.0
2006-09-14 12:20:00,33.4,33.41,33.39,33.4,73000.0,33.4,33.41,33.39,33.4,73000.0
2006-09-14 12:25:00,33.4,33.43,33.4,33.42,30600.0,33.4,33.43,33.4,33.42,30600.0
2006-09-14 12:30:00,33.42,33.5,33.4,33.45,47100.0,33.42,33.5,33.4,33.45,47100.0
2006-09-14 12:35:00,33.45,33.49,33.43,33.45,31200.0,33.45,33.49,33.43,33.45,31200.0
2006-09-14 12:40:00,33.46,33.47,33.44,33.47,19800.0,33.46,33.47,33.44,33.47,19800.0
2006-09-14 12:45:00,33.46,33.48,33.45,33.46,15600.0,33.46,33.48,33.45,33.46,15600.0
2006-09-14 12:50:00,33.47,33.51,33.46,33.46,44300.0,33.47,33.51,33.46,33.46,44300.0
2006-09-14 12:55:00,33.46,33.5,33.45,33.47,21000.0,33.46,33.5,33.45,33.47,21000.0
2006-09-14 13:00:00,33.47,33.5,33.43,33.47,45000.0,33.47,33.5,33.43,33.47,45000.0
2006-09-14 13:05:00,33.47,33.47,33.4,33.41,64700.0,33.47,33.47,33.4,33.41,64700.0
2006-09-14 13:10:00,33.4,33.41,33.38,33.4,36800.0,33.4,33.41,33.38,33.4,36800.0
2006-09-14 13:15:00,33.4,33.41,33.3,33.32,29500.0,33.4,33.41,33.3,33.32,29500.0
2006-09-14 13:20:00,33.31,33.46,33.31,33.46,35200.0,33.31,33.46,33.31,33.46,35200.0
2006-09-14 13:25:00,33.45,33.5,33.39,33.41,25000.0,33.45,33.5,33.39,33.41,25000.0
2006-09-14 13:30:00,33.41,33.47,33.34,33.36,17700.0,33.41,33.47,33.34,33.36,17700.0
2006-09-14 13:35:00,33.35,33.46,33.35,33.39,36200.0,33.35,33.46,33.35,33.39,36200.0
2006-09-14 13:40:00,33.38,33.42,33.35,33.42,25900.0,33.38,33.42,33.35,33.42,25900.0
2006-09-14 13:45:00,33.41,33.42,33.36,33.41,10800.0,33.41,33.42,33.36,33.41,10800.0
2006-09-14 13:50:00,33.4,33.54,33.4,33.49,73300.0,33.4,33.54,33.4,33.49,73300.0
2006-09-14 13:55:00,33.5,33.51,33.4,33.4,32500.0,33.5,33.51,33.4,33.4,32500.0
2006-09-14 14:00:00,33.4,33.41,33.36,33.37,20400.0,33.4,33.41,33.36,33.37,20400.0
2006-09-14 14:05:00,33.37,33.44,33.36,33.44,46500.0,33.37,33.44,33.36,33.44,46500.0
2006-09-14 14:10:00,33.45,33.5,33.4,33.47,36200.0,33.45,33.5,33.4,33.47,36200.0
2006-09-14 14:15:00,33.47,33.47,33.42,33.42,17700.0,33.47,33.47,33.42,33.42,17700.0
2006-09-14 14:20:00,33.42,33.5,33.42,33.5,38100.0,33.42,33.5,33.42,33.5,38100.0
2006-09-14 14:25:00,33.5,33.56,33.49,33.5,67200.0,33.5,33.56,33.49,33.5,67200.0
2006-09-14 14:30:00,33.49,33.63,33.49,33.61,73700.0,33.49,33.63,33.49,33.61,73700.0
2006-09-14 14:35:00,33.6,33.6,33.53,33.6,49700.0,33.6,33.6,33.53,33.6,49700.0
2006-09-14 14:40:00,33.59,33.6,33.56,33.57,99300.0,33.59,33.6,33.56,33.57,99300.0
2006-09-14 14:45:00,33.58,33.6,33.52,33.58,73300.0,33.58,33.6,33.52,33.58,73300.0
2006-09-14 14:50:00,33.55,33.61,33.49,33.5,47100.0,33.55,33.61,33.49,33.5,47100.0
2006-09-14 14:55:00,33.5,33.53,33.4,33.48,48800.0,33.5,33.53,33.4,33.48,48800.0
2006-09-14 15:00:00,33.47,33.48,33.36,33.38,43500.0,33.47,33.48,33.36,33.38,43500.0
2006-09-14 15:05:00,33.37,33.44,33.37,33.44,64400.0,33.37,33.44,33.37,33.44,64400.0
2006-09-14 15:10:00,33.44,33.44,33.37,33.41,61300.0,33.44,33.44,33.37,33.41,61300.0
2006-09-14 15:15:00,33.4,33.41,33.35,33.35,88300.0,33.4,33.41,33.35,33.35,88300.0
2006-09-14 15:20:00,33.36,33.37,33.31,33.32,76200.0,33.36,33.37,33.31,33.32,76200.0
2006-09-14 15:25:00,33.32,33.33,33.24,33.25,160700.0,33.32,33.33,33.24,33.25,160700.0
2006-09-14 15:30:00,33.25,33.25,33.2,33.25,112100.0,33.25,33.25,33.2,33.25,112100.0
2006-09-14 15:35:00,33.25,33.4,33.24,33.36,210000.0,33.25,33.4,33.24,33.36,210000.0
2006-09-14 15:40:00,33.36,33.41,33.25,33.33,144800.0,33.36,33.41,33.25,33.33,144800.0
2006-09-14 15:45:00,33.33,33.56,33.32,33.45,414200.0,33.33,33.56,33.32,33.45,414200.0
2006-09-14 15:50:00,33.46,33.67,33.43,33.63,284500.0,33.46,33.67,33.43,33.63,284500.0
2006-09-14 15:55:00,33.64,33.81,33.43,33.59,424400.0,33.64,33.81,33.43,33.59,424400.0
2006-09-15 09:30:00,36.62,37.95,36.5,37.5,6919700.0,36.62,37.95,36.5,37.5,6919700.0
2006-09-15 09:35:00,37.51,37.77,37.25,37.68,1281800.0,37.51,37.77,37.25,37.68,1281800.0
2006-09-15 09:40:00,37.66,37.9,37.64,37.75,1224700.0,37.66,37.9,37.64,37.75,1224700.0
2006-09-15 09:45:00,37.75,38.19,37.66,38.18,1146100.0,37.75,38.19,37.66,38.18,1146100.0
2006-09-15 09:50:00,38.18,38.18,37.9,37.93,1178400.0,38.18,38.18,37.9,37.93,1178400.0
2006-09-15 09:55:00,37.94,38.05,37.76,37.84,690200.0,37.94,38.05,37.76,37.84,690200.0
2006-09-15 10:00:00,37.84,37.87,37.69,37.78,757700.0,37.84,37.87,37.69,37.78,757700.0
2006-09-15 10:05:00,37.78,37.9,37.72,37.85,536900.0,37.78,37.9,37.72,37.85,536900.0
2006-09-15 10:10:00,37.86,37.86,37.75,37.79,389500.0,37.86,37.86,37.75,37.79,389500.0
2006-09-15 10:15:00,37.78,37.85,36.5,37.71,500800.0,37.78,37.85,36.5,37.71,500800.0
2006-09-15 10:20:00,37.71,37.73,37.35,37.36,680000.0,37.71,37.73,37.35,37.36,680000.0
2006-09-15 10:25:00,37.36,37.46,37.25,37.33,695800.0,37.36,37.46,37.25,37.33,695800.0
2006-09-15 10:30:00,37.33,37.42,37.23,37.3,658300.0,37.33,37.42,37.23,37.3,658300.0
2006-09-15 10:35:00,37.3,37.56,37.29,37.48,467400.0,37.3,37.56,37.29,37.48,467400.0
2006-09-15 10:40:00,37.48,37.59,37.43,37.48,275700.0,37.48,37.59,37.43,37.48,275700.0
2006-09-15 10:45:00,37.48,37.55,37.48,37.54,184100.0,37.48,37.55,37.48,37.54,184100.0
2006-09-15 10:50:00,37.53,37.7,37.53,37.69,234100.0,37.53,37.7,37.53,37.69,234100.0
2006-09-15 10:55:00,37.69,37.88,37.68,37.81,477700.0,37.69,37.88,37.68,37.81,477700.0
2006-09-15 11:00:00,37.81,37.87,37.71,37.78,220700.0,37.81,37.87,37.71,37.78,220700.0
2006-09-15 11:05:00,37.78,37.79,37.41,37.48,192600.0,37.78,37.79,37.41,37.48,192600.0
2006-09-15 11:10:00,37.49,37.55,37.41,37.47,212300.0,37.49,37.55,37.41,37.47,212300.0
2006-09-15 11:15:00,37.47,37.65,37.44,37.49,335500.0,37.47,37.65,37.44,37.49,335500.0
2006-09-15 11:20:00,37.49,37.67,37.49,37.66,194300.0,37.49,37.67,37.49,37.66,194300.0
2006-09-15 11:25:00,37.65,37.79,37.62,37.62,166700.0,37.65,37.79,37.62,37.62,166700.0
2006-09-15 11:30:00,37.62,37.77,37.55,37.6,100200.0,37.62,37.77,37.55,37.6,100200.0
2006-09-15 11:35:00,37.59,37.63,37.53,37.58,127800.0,37.59,37.63,37.53,37.58,127800.0
2006-09-15 11:40:00,37.57,37.58,37.53,37.54,117800.0,37.57,37.58,37.53,37.54,117800.0
2006-09-15 11:45:00,37.54,37.56,37.44,37.47,107300.0,37.54,37.56,37.44,37.47,107300.0
2006-09-15 11:50:00,37.47,37.56,37.46,37.53,102700.0,37.47,37.56,37.46,37.53,102700.0
2006-09-15 11:55:00,37.54,37.66,37.53,37.64,166700.0,37.54,37.66,37.53,37.64,166700.0
2006-09-15 12:00:00,37.64,37.65,37.49,37.59,134900.0,37.64,37.65,37.49,37.59,134900.0
2006-09-15 12:05:00,37.58,37.59,37.43,37.45,126100.0,37.58,37.59,37.43,37.45,126100.0
2006-09-15 12:10:00,37.45,37.53,37.3,37.38,453200.0,37.45,37.53,37.3,37.38,453200.0
2006-09-15 12:15:00,37.38,37.48,37.38,37.46,94100.0,37.38,37.48,37.38,37.46,94100.0
2006-09-15 12:20:00,37.46,37.46,37.37,37.4,198400.0,37.46,37.46,37.37,37.4,198400.0
2006-09-15 12:25:00,37.4,37.57,37.4,37.5,138700.0,37.4,37.57,37.4,37.5,138700.0
2006-09-15 12:30:00,37.5,37.53,37.34,37.34,142600.0,37.5,37.53,37.34,37.34,142600.0
2006-09-15 12:35:00,37.34,37.35,37.16,37.23,244000.0,37.34,37.35,37.16,37.23,244000.0
2006-09-15 12:40:00,37.24,37.26,37.15,37.26,170200.0,37.24,37.26,37.15,37.26,170200.0
2006-09-15 12:45:00,37.26,37.32,37.22,37.23,122700.0,37.26,37.32,37.22,37.23,122700.0
2006-09-15 12:50:00,37.22,37.32,37.2,37.3,146300.0,37.22,37.32,37.2,37.3,146300.0
2006-09-15 12:55:00,37.31,37.32,37.23,37.24,114800.0,37.31,37.32,37.23,37.24,114800.0
2006-09-15 13:00:00,37.24,37.4,37.22,37.38,135000.0,37.24,37.4,37.22,37.38,135000.0
2006-09-15 13:05:00,37.38,37.49,37.35,37.42,179200.0,37.38,37.49,37.35,37.42,179200.0
2006-09-15 13:10:00,37.42,37.52,37.4,37.48,186600.0,37.42,37.52,37.4,37.48,186600.0
2006-09-15 13:15:00,37.48,37.5,37.41,37.48,145300.0,37.48,37.5,37.41,37.48,145300.0
2006-09-15 13:20:00,37.48,37.5,37.42,37.46,141000.0,37.48,37.5,37.42,37.46,141000.0
2006-09-15 13:25:00,37.46,37.47,37.35,37.38,142200.0,37.46,37.47,37.35,37.38,142200.0
2006-09-15 13:30:00,37.38,37.4,37.32,37.33,119000.0,37.38,37.4,37.32,37.33,119000.0
2006-09-15 13:35:00,37.33,37.46,37.29,37.46,159900.0,37.33,37.46,37.29,37.46,159900.0
2006-09-15 13:40:00,37.46,37.5,37.38,37.45,149600.0,37.46,37.5,37.38,37.45,149600.0
2006-09-15 13:45:00,37.45,37.5,37.44,37.49,128400.0,37.45,37.5,37.44,37.49,128400.0
2006-09-15 13:50:00,37.5,37.5,37.48,37.49,179600.0,37.5,37.5,37.48,37.49,179600.0
2006-09-15 13:55:00,37.5,37.5,37.44,37.49,84800.0,37.5,37.5,37.44,37.49,84800.0
2006-09-15 14:00:00,37.49,37.49,37.45,37.45,119400.0,37.49,37.49,37.45,37.45,119400.0
2006-09-15 14:05:00,37.45,37.46,37.39,37.43,219800.0,37.45,37.46,37.39,37.43,219800.0
2006-09-15 14:10:00,37.43,37.47,37.41,37.44,128400.0,37.43,37.47,37.41,37.44,128400.0
2006-09-15 14:15:00,37.45,37.45,37.31,37.32,152700.0,37.45,37.45,37.31,37.32,152700.0
2006-09-15 14:20:00,37.32,37.33,37.27,37.27,170000.0,37.32,37.33,37.27,37.27,170000.0
2006-09-15 14:25:00,37.27,37.28,37.08,37.18,264300.0,37.27,37.28,37.08,37.18,264300.0
2006-09-15 14:30:00,37.18,37.41,37.14,37.39,356800.0,37.18,37.41,37.14,37.39,356800.0
2006-09-15 14:35:00,37.38,37.4,37.28,37.34,229400.0,37.38,37.4,37.28,37.34,229400.0
2006-09-15 14:40:00,37.35,37.35,37.26,37.3,189500.0,37.35,37.35,37.26,37.3,189500.0
2006-09-15 14:45:00,37.3,37.3,37.25,37.29,118000.0,37.3,37.3,37.25,37.29,118000.0
2006-09-15 14:50:00,37.28,37.38,37.28,37.35,226800.0,37.28,37.38,37.28,37.35,226800.0
2006-09-15 14:55:00,37.35,37.35,37.27,37.33,193200.0,37.35,37.35,37.27,37.33,193200.0
2006-09-15 15:00:00,37.32,37.34,37.26,37.3,229800.0,37.32,37.34,37.26,37.3,229800.0
2006-09-15 15:05:00,37.3,37.34,37.29,37.32,125200.0,37.3,37.34,37.29,37.32,125200.0
2006-09-15 15:10:00,37.32,37.34,37.15,37.17,303700.0,37.32,37.34,37.15,37.17,303700.0
2006-09-15 15:15:00,37.17,37.24,37.03,37.18,449000.0,37.17,37.24,37.03,37.18,449000.0
2006-09-15 15:20:00,37.17,37.26,37.11,37.14,206500.0,37.17,37.26,37.11,37.14,206500.0
2006-09-15 15:25:00,37.13,37.16,37.01,37.08,344800.0,37.13,37.16,37.01,37.08,344800.0
2006-09-15 15:30:00,37.08,37.09,36.92,36.99,530900.0,37.08,37.09,36.92,36.99,530900.0
2006-09-15 15:35:00,36.99,37.0,36.8,36.88,498700.0,36.99,37.0,36.8,36.88,498700.0
2006-09-15 15:40:00,36.88,37.04,36.83,37.01,436500.0,36.88,37.04,36.83,37.01,436500.0
2006-09-15 15:45:00,37.01,37.05,36.88,36.91,330700.0,37.01,37.05,36.88,36.91,330700.0
2006-09-15 15:50:00,36.91,37.06,36.9,36.99,483900.0,36.91,37.06,36.9,36.99,483900.0
2006-09-15 15:55:00,37.0,37.06,36.92,36.94,574900.0,37.0,37.06,36.92,36.94,574900.0
2006-09-18 09:30:00,36.24,36.9,36.23,36.9,582600.0,36.24,36.9,36.23,36.9,582600.0
2006-09-18 09:35:00,36.9,37.0,36.82,36.95,154300.0,36.9,37.0,36.82,36.95,154300.0
2006-09-18 09:40:00,36.97,37.13,36.5,37.05,177500.0,36.97,37.13,36.5,37.05,177500.0
2006-09-18 09:45:00,37.05,37.12,37.0,37.06,95700.0,37.05,37.12,37.0,37.06,95700.0
2006-09-18 09:50:00,37.07,37.09,37.07,37.09,94300.0,37.07,37.09,37.07,37.09,94300.0
2006-09-18 09:55:00,37.09,37.2,37.05,37.1,207100.0,37.09,37.2,37.05,37.1,207100.0
2006-09-18 10:00:00,37.1,37.2,37.1,37.17,122400.0,37.1,37.2,37.1,37.17,122400.0
2006-09-18 10:05:00,37.17,37.4,37.17,37.3,223200.0,37.17,37.4,37.17,37.3,223200.0
2006-09-18 10:10:00,37.3,37.37,37.13,37.19,153800.0,37.3,37.37,37.13,37.19,153800.0
2006-09-18 10:15:00,37.2,37.31,37.19,37.25,107400.0,37.2,37.31,37.19,37.25,107400.0
2006-09-18 10:20:00,37.25,37.36,37.23,37.33,96500.0,37.25,37.36,37.23,37.33,96500.0
2006-09-18 10:25:00,37.33,37.4,37.25,37.38,130400.0,37.33,37.4,37.25,37.38,130400.0
2006-09-18 10:30:00,37.38,37.45,37.38,37.43,116000.0,37.38,37.45,37.38,37.43,116000.0
2006-09-18 10:35:00,37.43,37.5,37.42,37.47,132700.0,37.43,37.5,37.42,37.47,132700.0
2006-09-18 10:40:00,37.48,37.55,37.47,37.5,110200.0,37.48,37.55,37.47,37.5,110200.0
2006-09-18 10:45:00,37.5,37.57,37.3,37.43,183200.0,37.5,37.57,37.3,37.43,183200.0
2006-09-18 10:50:00,37.42,37.42,37.29,37.3,123100.0,37.42,37.42,37.29,37.3,123100.0
2006-09-18 10:55:00,37.3,37.3,37.21,37.22,78900.0,37.3,37.3,37.21,37.22,78900.0
2006-09-18 11:00:00,37.22,37.23,37.14,37.21,111800.0,37.22,37.23,37.14,37.21,111800.0
2006-09-18 11:05:00,37.2,37.41,37.2,37.35,166600.0,37.2,37.41,37.2,37.35,166600.0
2006-09-18 11:10:00,37.36,37.38,37.33,37.34,92200.0,37.36,37.38,37.33,37.34,92200.0
2006-09-18 11:15:00,37.33,37.35,37.3,37.35,67500.0,37.33,37.35,37.3,37.35,67500.0
2006-09-18 11:20:00,37.34,37.4,37.32,37.32,94500.0,37.34,37.4,37.32,37.32,94500.0
2006-09-18 11:25:00,37.32,37.39,37.3,37.32,89000.0,37.32,37.39,37.3,37.32,89000.0
2006-09-18 11:30:00,37.32,37.38,37.26,37.37,148700.0,37.32,37.38,37.26,37.37,148700.0
2006-09-18 11:35:00,37.37,37.38,37.36,37.36,38000.0,37.37,37.38,37.36,37.36,38000.0
2006-09-18 11:40:00,37.37,37.45,37.37,37.44,57400.0,37.37,37.45,37.37,37.44,57400.0
2006-09-18 11:45:00,37.45,37.6,37.44,37.59,190100.0,37.45,37.6,37.44,37.59,190100.0
2006-09-18 11:50:00,37.59,37.7,37.58,37.58,73800.0,37.59,37.7,37.58,37.58,73800.0
2006-09-18 11:55:00,37.59,37.62,37.49,37.52,56800.0,37.59,37.62,37.49,37.52,56800.0
2006-09-18 12:00:00,37.51,37.53,37.44,37.5,83300.0,37.51,37.53,37.44,37.5,83300.0
2006-09-18 12:05:00,37.49,37.5,37.45,37.45,31900.0,37.49,37.5,37.45,37.45,31900.0
2006-09-18 12:10:00,37.46,37.49,37.4,37.45,58400.0,37.46,37.49,37.4,37.45,58400.0
2006-09-18 12:15:00,37.44,37.45,37.41,37.41,30500.0,37.44,37.45,37.41,37.41,30500.0
2006-09-18 12:20:00,37.4,37.41,37.36,37.37,35300.0,37.4,37.41,37.36,37.37,35300.0
2006-09-18 12:25:00,37.37,37.41,37.28,37.4,115800.0,37.37,37.41,37.28,37.4,115800.0
2006-09-18 12:30:00,37.41,37.41,37.34,37.38,69900.0,37.41,37.41,37.34,37.38,69900.0
2006-09-18 12:35:00,37.38,37.42,37.35,37.38,40900.0,37.38,37.42,37.35,37.38,40900.0
2006-09-18 12:40:00,37.38,37.42,37.34,37.39,49900.0,37.38,37.42,37.34,37.39,49900.0
2006-09-18 12:45:00,37.38,37.48,37.36,37.47,48500.0,37.38,37.48,37.36,37.47,48500.0
2006-09-18 12:50:00,37.48,37.53,37.46,37.51,65100.0,37.48,37.53,37.46,37.51,65100.0
2006-09-18 12:55:00,37.51,37.61,37.5,37.59,61400.0,37.51,37.61,37.5,37.59,61400.0
2006-09-18 13:00:00,37.6,37.68,37.6,37.67,105500.0,37.6,37.68,37.6,37.67,105500.0
2006-09-18 13:05:00,37.68,37.73,37.66,37.7,78400.0,37.68,37.73,37.66,37.7,78400.0
2006-09-18 13:10:00,37.7,37.73,37.66,37.67,84100.0,37.7,37.73,37.66,37.67,84100.0
2006-09-18 13:15:00,37.67,37.75,37.66,37.7,84700.0,37.67,37.75,37.66,37.7,84700.0
2006-09-18 13:20:00,37.7,37.77,37.66,37.75,101500.0,37.7,37.77,37.66,37.75,101500.0
2006-09-18 13:25:00,37.76,37.77,37.74,37.74,70200.0,37.76,37.77,37.74,37.74,70200.0
2006-09-18 13:30:00,37.75,37.75,37.65,37.72,124500.0,37.75,37.75,37.65,37.72,124500.0
2006-09-18 13:35:00,37.72,37.76,37.72,37.75,78700.0,37.72,37.76,37.72,37.75,78700.0
2006-09-18 13:40:00,37.75,37.75,37.67,37.7,136500.0,37.75,37.75,37.67,37.7,136500.0
2006-09-18 13:45:00,37.7,37.7,37.59,37.65,84200.0,37.7,37.7,37.59,37.65,84200.0
2006-09-18 13:50:00,37.63,37.64,37.48,37.48,105500.0,37.63,37.64,37.48,37.48,105500.0
2006-09-18 13:55:00,37.49,37.58,37.49,37.54,68900.0,37.49,37.58,37.49,37.54,68900.0
2006-09-18 14:00:00,37.54,37.57,37.52,37.54,54700.0,37.54,37.57,37.52,37.54,54700.0
2006-09-18 14:05:00,37.54,37.55,37.51,37.53,46300.0,37.54,37.55,37.51,37.53,46300.0
2006-09-18 14:10:00,37.52,37.59,37.51,37.54,76500.0,37.52,37.59,37.51,37.54,76500.0
2006-09-18 14:15:00,37.54,37.54,37.46,37.47,95300.0,37.54,37.54,37.46,37.47,95300.0
2006-09-18 14:20:00,37.47,37.48,37.41,37.47,116600.0,37.47,37.48,37.41,37.47,116600.0
2006-09-18 14:25:00,37.47,37.48,37.41,37.42,71000.0,37.47,37.48,37.41,37.42,71000.0
2006-09-18 14:30:00,37.42,37.48,37.41,37.43,121100.0,37.42,37.48,37.41,37.43,121100.0
2006-09-18 14:35:00,37.45,37.49,37.35,37.38,128000.0,37.45,37.49,37.35,37.38,128000.0
2006-09-18 14:40:00,37.38,37.45,37.32,37.38,73700.0,37.38,37.45,37.32,37.38,73700.0
2006-09-18 14:45:00,37.38,37.4,37.34,37.37,37400.0,37.38,37.4,37.34,37.37,37400.0
2006-09-18 14:50:00,37.37,37.45,37.37,37.42,52000.0,37.37,37.45,37.37,37.42,52000.0
2006-09-18 14:55:00,37.42,37.42,37.34,37.36,44300.0,37.42,37.42,37.34,37.36,44300.0
2006-09-18 15:00:00,37.36,37.36,37.33,37.35,67100.0,37.36,37.36,37.33,37.35,67100.0
2006-09-18 15:05:00,37.35,37.43,37.34,37.39,77100.0,37.35,37.43,37.34,37.39,77100.0
2006-09-18 15:10:00,37.39,37.4,37.37,37.37,31500.0,37.39,37.4,37.37,37.37,31500.0
2006-09-18 15:15:00,37.38,37.39,37.35,37.36,87500.0,37.38,37.39,37.35,37.36,87500.0
2006-09-18 15:20:00,37.36,37.36,37.3,37.33,291000.0,37.36,37.36,37.3,37.33,291000.0
2006-09-18 15:25:00,37.33,37.48,37.33,37.47,89100.0,37.33,37.48,37.33,37.47,89100.0
2006-09-18 15:30:00,37.48,37.49,37.45,37.47,126000.0,37.48,37.49,37.45,37.47,126000.0
2006-09-18 15:35:00,37.47,37.49,37.46,37.49,74400.0,37.47,37.49,37.46,37.49,74400.0
2006-09-18 15:40:00,37.49,37.49,37.46,37.46,65500.0,37.49,37.49,37.46,37.46,65500.0
2006-09-18 15:45:00,37.46,37.62,37.43,37.59,265900.0,37.46,37.62,37.43,37.59,265900.0
2006-09-18 15:50:00,37.6,37.6,37.4,37.42,206200.0,37.6,37.6,37.4,37.42,206200.0
2006-09-18 15:55:00,37.42,37.58,37.4,37.52,242300.0,37.42,37.58,37.4,37.52,242300.0
2006-09-19 09:30:00,37.33,37.65,37.28,37.4,204400.0,37.33,37.65,37.28,37.4,204400.0
2006-09-19 09:35:00,37.4,37.63,37.33,37.57,140000.0,37.4,37.63,37.33,37.57,140000.0
2006-09-19 09:40:00,37.56,37.7,37.45,37.62,69000.0,37.56,37.7,37.45,37.62,69000.0
2006-09-19 09:45:00,37.61,37.62,37.46,37.56,60200.0,37.61,37.62,37.46,37.56,60200.0
2006-09-19 09:50:00,37.55,37.58,37.52,37.52,94100.0,37.55,37.58,37.52,37.52,94100.0
2006-09-19 09:55:00,37.53,37.58,37.41,37.46,106000.0,37.53,37.58,37.41,37.46,106000.0
2006-09-19 10:00:00,37.46,37.54,37.45,37.49,59000.0,37.46,37.54,37.45,37.49,59000.0
2006-09-19 10:05:00,37.5,37.52,37.34,37.45,80300.0,37.5,37.52,37.34,37.45,80300.0
2006-09-19 10:10:00,37.45,37.53,37.42,37.52,44000.0,37.45,37.53,37.42,37.52,44000.0
2006-09-19 10:15:00,37.51,37.51,37.33,37.36,54400.0,37.51,37.51,37.33,37.36,54400.0
2006-09-19 10:20:00,37.35,37.39,37.21,37.27,85700.0,37.35,37.39,37.21,37.27,85700.0
2006-09-19 10:25:00,37.26,37.44,37.26,37.41,53100.0,37.26,37.44,37.26,37.41,53100.0
2006-09-19 10:30:00,37.42,37.45,37.37,37.41,68900.0,37.42,37.45,37.37,37.41,68900.0
2006-09-19 10:35:00,37.42,37.5,37.41,37.49,52100.0,37.42,37.5,37.41,37.49,52100.0
2006-09-19 10:40:00,37.5,37.51,37.45,37.45,50400.0,37.5,37.51,37.45,37.45,50400.0
2006-09-19 10:45:00,37.45,37.54,37.45,37.5,36700.0,37.45,37.54,37.45,37.5,36700.0
2006-09-19 10:50:00,37.49,37.61,37.49,37.58,30600.0,37.49,37.61,37.49,37.58,30600.0
2006-09-19 10:55:00,37.58,37.61,37.55,37.55,32200.0,37.58,37.61,37.55,37.55,32200.0
2006-09-19 11:00:00,37.54,37.62,37.48,37.62,61000.0,37.54,37.62,37.48,37.62,61000.0
2006-09-19 11:05:00,37.62,37.67,37.59,37.64,44100.0,37.62,37.67,37.59,37.64,44100.0
2006-09-19 11:10:00,37.64,37.75,37.62,37.65,57500.0,37.64,37.75,37.62,37.65,57500.0
2006-09-19 11:15:00,37.65,37.67,37.6,37.65,328800.0,37.65,37.67,37.6,37.65,328800.0
2006-09-19 11:20:00,37.65,37.68,37.61,37.62,21000.0,37.65,37.68,37.61,37.62,21000.0
2006-09-19 11:25:00,37.63,37.65,37.52,37.52,36800.0,37.63,37.65,37.52,37.52,36800.0
2006-09-19 11:30:00,37.52,37.52,37.41,37.42,54400.0,37.52,37.52,37.41,37.42,54400.0
2006-09-19 11:35:00,37.42,37.46,37.32,37.34,74600.0,37.42,37.46,37.32,37.34,74600.0
2006-09-19 11:40:00,37.34,37.36,37.27,37.33,47300.0,37.34,37.36,37.27,37.33,47300.0
2006-09-19 11:45:00,37.33,37.42,37.31,37.41,67700.0,37.33,37.42,37.31,37.41,67700.0
2006-09-19 11:50:00,37.41,37.42,37.29,37.35,74100.0,37.41,37.42,37.29,37.35,74100.0
2006-09-19 11:55:00,37.34,37.38,37.29,37.34,37300.0,37.34,37.38,37.29,37.34,37300.0
2006-09-19 12:00:00,37.34,37.38,37.19,37.2,88000.0,37.34,37.38,37.19,37.2,88000.0
2006-09-19 12:05:00,37.2,37.25,37.06,37.09,109200.0,37.2,37.25,37.06,37.09,109200.0
2006-09-19 12:10:00,37.09,37.12,36.96,36.98,101900.0,37.09,37.12,36.96,36.98,101900.0
2006-09-19 12:15:00,36.99,37.03,36.94,36.99,46400.0,36.99,37.03,36.94,36.99,46400.0
2006-09-19 12:20:00,36.99,37.02,36.9,37.01,46200.0,36.99,37.02,36.9,37.01,46200.0
2006-09-19 12:25:00,37.01,37.1,36.96,37.0,178900.0,37.01,37.1,36.96,37.0,178900.0
2006-09-19 12:30:00,37.0,37.17,36.99,37.1,35700.0,37.0,37.17,36.99,37.1,35700.0
2006-09-19 12:35:00,37.1,37.2,37.08,37.14,130600.0,37.1,37.2,37.08,37.14,130600.0
2006-09-19 12:40:00,37.15,37.29,37.11,37.22,50000.0,37.15,37.29,37.11,37.22,50000.0
2006-09-19 12:45:00,37.2,37.31,37.19,37.26,43700.0,37.2,37.31,37.19,37.26,43700.0
2006-09-19 12:50:00,37.27,37.29,37.18,37.19,65300.0,37.27,37.29,37.18,37.19,65300.0
2006-09-19 12:55:00,37.19,37.19,37.09,37.09,37800.0,37.19,37.19,37.09,37.09,37800.0
2006-09-19 13:00:00,37.09,37.15,37.08,37.1,41000.0,37.09,37.15,37.08,37.1,41000.0
2006-09-19 13:05:00,37.09,37.1,37.01,37.01,31300.0,37.09,37.1,37.01,37.01,31300.0
2006-09-19 13:10:00,37.0,37.0,36.9,36.93,35000.0,37.0,37.0,36.9,36.93,35000.0
2006-09-19 13:15:00,36.94,37.01,36.91,37.0,33400.0,36.94,37.01,36.91,37.0,33400.0
2006-09-19 13:20:00,36.99,37.14,36.99,37.14,49100.0,36.99,37.14,36.99,37.14,49100.0
2006-09-19 13:25:00,37.14,37.19,37.05,37.05,72600.0,37.14,37.19,37.05,37.05,72600.0
2006-09-19 13:30:00,37.05,37.09,36.97,37.08,83600.0,37.05,37.09,36.97,37.08,83600.0
2006-09-19 13:35:00,37.07,37.13,37.0,37.09,69300.0,37.07,37.13,37.0,37.09,69300.0
2006-09-19 13:40:00,37.1,37.1,36.97,37.03,38600.0,37.1,37.1,36.97,37.03,38600.0
2006-09-19 13:45:00,37.04,37.13,37.01,37.09,23900.0,37.04,37.13,37.01,37.09,23900.0
2006-09-19 13:50:00,37.08,37.12,37.04,37.09,50800.0,37.08,37.12,37.04,37.09,50800.0
2006-09-19 13:55:00,37.08,37.11,37.03,37.04,21700.0,37.08,37.11,37.03,37.04,21700.0
2006-09-19 14:00:00,37.04,37.05,36.94,36.95,49600.0,37.04,37.05,36.94,36.95,49600.0
2006-09-19 14:05:00,36.95,37.03,36.95,36.97,51200.0,36.95,37.03,36.95,36.97,51200.0
2006-09-19 14:10:00,36.98,37.13,36.98,37.04,124600.0,36.98,37.13,36.98,37.04,124600.0
2006-09-19 14:15:00,37.03,37.08,37.0,37.04,54900.0,37.03,37.08,37.0,37.04,54900.0
2006-09-19 14:20:00,37.03,37.1,37.03,37.1,48100.0,37.03,37.1,37.03,37.1,48100.0
2006-09-19 14:25:00,37.1,37.1,37.02,37.07,28000.0,37.1,37.1,37.02,37.07,28000.0
2006-09-19 14:30:00,37.07,37.1,37.06,37.08,39900.0,37.07,37.1,37.06,37.08,39900.0
2006-09-19 14:35:00,37.08,37.09,37.0,37.02,32600.0,37.08,37.09,37.0,37.02,32600.0
2006-09-19 14:40:00,37.02,37.04,36.93,36.96,107100.0,37.02,37.04,36.93,36.96,107100.0
2006-09-19 14:45:00,36.95,36.99,36.91,36.92,21600.0,36.95,36.99,36.91,36.92,21600.0
2006-09-19 14:50:00,36.93,36.98,36.91,36.94,39100.0,36.93,36.98,36.91,36.94,39100.0
2006-09-19 14:55:00,36.94,37.0,36.92,36.99,47000.0,36.94,37.0,36.92,36.99,47000.0
2006-09-19 15:00:00,36.99,37.03,36.98,37.01,21900.0,36.99,37.03,36.98,37.01,21900.0
2006-09-19 15:05:00,37.01,37.08,36.99,37.07,31400.0,37.01,37.08,36.99,37.07,31400.0
2006-09-19 15:10:00,37.07,37.19,37.07,37.15,93100.0,37.07,37.19,37.07,37.15,93100.0
2006-09-19 15:15:00,37.16,37.16,37.12,37.12,39400.0,37.16,37.16,37.12,37.12,39400.0
2006-09-19 15:20:00,37.12,37.19,37.11,37.19,73900.0,37.12,37.19,37.11,37.19,73900.0
2006-09-19 15:25:00,37.19,37.24,37.13,37.17,147200.0,37.19,37.24,37.13,37.17,147200.0
2006-09-19 15:30:00,37.17,37.34,37.16,37.17,92500.0,37.17,37.34,37.16,37.17,92500.0
2006-09-19 15:35:00,37.18,37.26,37.17,37.22,75500.0,37.18,37.26,37.17,37.22,75500.0
2006-09-19 15:40:00,37.22,37.34,37.18,37.34,78600.0,37.22,37.34,37.18,37.34,78600.0
2006-09-19 15:45:00,37.34,37.34,37.26,37.33,69900.0,37.34,37.34,37.26,37.33,69900.0
2006-09-19 15:50:00,37.32,37.45,37.28,37.42,104300.0,37.32,37.45,37.28,37.42,104300.0
2006-09-19 15:55:00,37.43,37.43,37.32,37.37,61200.0,37.43,37.43,37.32,37.37,61200.0
2006-09-20 09:30:00,37.33,37.65,37.33,37.56,499900.0,37.33,37.65,37.33,37.56,499900.0
2006-09-20 09:35:00,37.57,37.72,37.53,37.64,65700.0,37.57,37.72,37.53,37.64,65700.0
2006-09-20 09:40:00,37.63,37.64,37.48,37.51,96400.0,37.63,37.64,37.48,37.51,96400.0
2006-09-20 09:45:00,37.5,37.55,37.43,37.46,98000.0,37.5,37.55,37.43,37.46,98000.0
2006-09-20 09:50:00,37.46,37.52,37.44,37.51,45500.0,37.46,37.52,37.44,37.51,45500.0
2006-09-20 09:55:00,37.52,37.52,37.39,37.45,77700.0,37.52,37.52,37.39,37.45,77700.0
2006-09-20 10:00:00,37.47,37.49,37.44,37.45,62900.0,37.47,37.49,37.44,37.45,62900.0
2006-09-20 10:05:00,37.45,37.48,37.42,37.43,58200.0,37.45,37.48,37.42,37.43,58200.0
2006-09-20 10:10:00,37.42,37.45,37.29,37.32,91700.0,37.42,37.45,37.29,37.32,91700.0
2006-09-20 10:15:00,37.31,37.47,37.31,37.47,63200.0,37.31,37.47,37.31,37.47,63200.0
2006-09-20 10:20:00,37.46,37.59,37.46,37.49,53600.0,37.46,37.59,37.46,37.49,53600.0
2006-09-20 10:25:00,37.5,37.72,37.48,37.69,91100.0,37.5,37.72,37.48,37.69,91100.0
2006-09-20 10:30:00,37.7,37.74,37.6,37.64,61600.0,37.7,37.74,37.6,37.64,61600.0
2006-09-20 10:35:00,37.64,37.66,37.58,37.62,41600.0,37.64,37.66,37.58,37.62,41600.0
2006-09-20 10:40:00,37.62,37.75,37.58,37.69,56900.0,37.62,37.75,37.58,37.69,56900.0
2006-09-20 10:45:00,37.69,37.71,37.63,37.64,72200.0,37.69,37.71,37.63,37.64,72200.0
2006-09-20 10:50:00,37.65,37.68,37.58,37.59,65400.0,37.65,37.68,37.58,37.59,65400.0
2006-09-20 10:55:00,37.59,37.61,37.49,37.53,79100.0,37.59,37.61,37.49,37.53,79100.0
2006-09-20 11:00:00,37.53,37.55,37.48,37.51,83600.0,37.53,37.55,37.48,37.51,83600.0
2006-09-20 11:05:00,37.51,37.66,37.48,37.66,82900.0,37.51,37.66,37.48,37.66,82900.0
2006-09-20 11:10:00,37.66,37.68,37.53,37.56,73800.0,37.66,37.68,37.53,37.56,73800.0
2006-09-20 11:15:00,37.55,37.62,37.55,37.58,75800.0,37.55,37.62,37.55,37.58,75800.0
2006-09-20 11:20:00,37.59,37.59,37.47,37.49,61600.0,37.59,37.59,37.47,37.49,61600.0
2006-09-20 11:25:00,37.5,37.55,37.43,37.48,78600.0,37.5,37.55,37.43,37.48,78600.0
2006-09-20 11:30:00,37.46,37.48,37.39,37.45,75000.0,37.46,37.48,37.39,37.45,75000.0
2006-09-20 11:35:00,37.45,37.49,37.44,37.45,55200.0,37.45,37.49,37.44,37.45,55200.0
2006-09-20 11:40:00,37.46,37.47,37.44,37.46,37700.0,37.46,37.47,37.44,37.46,37700.0
2006-09-20 11:45:00,37.46,37.52,37.45,37.51,39400.0,37.46,37.52,37.45,37.51,39400.0
2006-09-20 11:50:00,37.51,37.55,37.48,37.49,90800.0,37.51,37.55,37.48,37.49,90800.0
2006-09-20 11:55:00,37.48,37.48,37.42,37.43,39600.0,37.48,37.48,37.42,37.43,39600.0
2006-09-20 12:00:00,37.42,37.42,37.32,37.35,70500.0,37.42,37.42,37.32,37.35,70500.0
2006-09-20 12:05:00,37.35,37.39,37.28,37.37,110400.0,37.35,37.39,37.28,37.37,110400.0
2006-09-20 12:10:00,37.37,37.4,37.37,37.39,34700.0,37.37,37.4,37.37,37.39,34700.0
2006-09-20 12:15:00,37.39,37.4,37.39,37.39,15100.0,37.39,37.4,37.39,37.39,15100.0
2006-09-20 12:20:00,37.39,37.4,37.39,37.39,12300.0,37.39,37.4,37.39,37.39,12300.0
2006-09-20 12:25:00,37.4,37.4,37.37,37.4,18200.0,37.4,37.4,37.37,37.4,18200.0
2006-09-20 12:30:00,37.39,37.4,37.35,37.37,51800.0,37.39,37.4,37.35,37.37,51800.0
2006-09-20 12:35:00,37.38,37.4,37.35,37.39,29800.0,37.38,37.4,37.35,37.39,29800.0
2006-09-20 12:40:00,37.4,37.47,37.4,37.46,33700.0,37.4,37.47,37.4,37.46,33700.0
2006-09-20 12:45:00,37.46,37.47,37.37,37.42,43300.0,37.46,37.47,37.37,37.42,43300.0
2006-09-20 12:50:00,37.43,37.47,37.43,37.45,34600.0,37.43,37.47,37.43,37.45,34600.0
2006-09-20 12:55:00,37.45,37.47,37.43,37.46,35800.0,37.45,37.47,37.43,37.46,35800.0
2006-09-20 13:00:00,37.46,37.49,37.46,37.49,42000.0,37.46,37.49,37.46,37.49,42000.0
2006-09-20 13:05:00,37.49,37.49,37.46,37.49,23000.0,37.49,37.49,37.46,37.49,23000.0
2006-09-20 13:10:00,37.5,37.5,37.48,37.49,17600.0,37.5,37.5,37.48,37.49,17600.0
2006-09-20 13:15:00,37.49,37.52,37.49,37.52,23400.0,37.49,37.52,37.49,37.52,23400.0
2006-09-20 13:20:00,37.51,37.55,37.49,37.53,55700.0,37.51,37.55,37.49,37.53,55700.0
2006-09-20 13:25:00,37.54,37.58,37.53,37.57,31900.0,37.54,37.58,37.53,37.57,31900.0
2006-09-20 13:30:00,37.57,37.63,37.56,37.61,57100.0,37.57,37.63,37.56,37.61,57100.0
2006-09-20 13:35:00,37.62,37.65,37.61,37.63,24200.0,37.62,37.65,37.61,37.63,24200.0
2006-09-20 13:40:00,37.64,37.66,37.64,37.64,27800.0,37.64,37.66,37.64,37.64,27800.0
2006-09-20 13:45:00,37.64,37.67,37.64,37.67,44000.0,37.64,37.67,37.64,37.67,44000.0
2006-09-20 13:50:00,37.67,37.69,37.66,37.68,25000.0,37.67,37.69,37.66,37.68,25000.0
2006-09-20 13:55:00,37.69,37.7,37.67,37.69,27800.0,37.69,37.7,37.67,37.69,27800.0
2006-09-20 14:00:00,37.68,37.73,37.67,37.72,70000.0,37.68,37.73,37.67,37.72,70000.0
2006-09-20 14:05:00,37.73,37.74,37.67,37.69,26700.0,37.73,37.74,37.67,37.69,26700.0
2006-09-20 14:10:00,37.68,37.73,37.59,37.62,68600.0,37.68,37.73,37.59,37.62,68600.0
2006-09-20 14:15:00,37.62,37.72,37.59,37.63,148600.0,37.62,37.72,37.59,37.63,148600.0
2006-09-20 14:20:00,37.64,37.73,37.63,37.71,47500.0,37.64,37.73,37.63,37.71,47500.0
2006-09-20 14:25:00,37.72,37.75,37.65,37.65,115200.0,37.72,37.75,37.65,37.65,115200.0
2006-09-20 14:30:00,37.65,37.76,37.63,37.7,64600.0,37.65,37.76,37.63,37.7,64600.0
2006-09-20 14:35:00,37.71,37.75,37.69,37.69,48800.0,37.71,37.75,37.69,37.69,48800.0
2006-09-20 14:40:00,37.7,37.72,37.61,37.68,146000.0,37.7,37.72,37.61,37.68,146000.0
2006-09-20 14:45:00,37.61,37.62,37.51,37.55,109500.0,37.61,37.62,37.51,37.55,109500.0
2006-09-20 14:50:00,37.56,37.64,37.54,37.61,59900.0,37.56,37.64,37.54,37.61,59900.0
2006-09-20 14:55:00,37.61,37.69,37.6,37.63,93600.0,37.61,37.69,37.6,37.63,93600.0
2006-09-20 15:00:00,37.62,37.71,37.55,37.68,138000.0,37.62,37.71,37.55,37.68,138000.0
2006-09-20 15:05:00,37.68,37.69,37.63,37.63,114200.0,37.68,37.69,37.63,37.63,114200.0
2006-09-20 15:10:00,37.63,37.63,37.59,37.61,212500.0,37.63,37.63,37.59,37.61,212500.0
2006-09-20 15:15:00,37.61,37.61,37.56,37.6,107500.0,37.61,37.61,37.56,37.6,107500.0
2006-09-20 15:20:00,37.6,37.67,37.58,37.58,172700.0,37.6,37.67,37.58,37.58,172700.0
2006-09-20 15:25:00,37.58,37.65,37.58,37.62,76400.0,37.58,37.65,37.58,37.62,76400.0
2006-09-20 15:30:00,37.62,37.72,37.62,37.7,79500.0,37.62,37.72,37.62,37.7,79500.0
2006-09-20 15:35:00,37.7,37.71,37.67,37.67,52800.0,37.7,37.71,37.67,37.67,52800.0
2006-09-20 15:40:00,37.68,37.75,37.66,37.74,105300.0,37.68,37.75,37.66,37.74,105300.0
2006-09-20 15:45:00,37.74,37.78,37.74,37.75,268600.0,37.74,37.78,37.74,37.75,268600.0
2006-09-20 15:50:00,37.75,37.79,37.73,37.77,180500.0,37.75,37.79,37.73,37.77,180500.0
2006-09-20 15:55:00,37.77,37.81,37.68,37.69,176100.0,37.77,37.81,37.68,37.69,176100.0
2006-09-21 09:30:00,37.81,37.85,37.66,37.84,132000.0,37.81,37.85,37.66,37.84,132000.0
2006-09-21 09:35:00,37.84,37.94,37.79,37.83,43900.0,37.84,37.94,37.79,37.83,43900.0
2006-09-21 09:40:00,37.83,37.97,37.83,37.97,53000.0,37.83,37.97,37.83,37.97,53000.0
2006-09-21 09:45:00,37.98,38.0,37.9,37.9,94000.0,37.98,38.0,37.9,37.9,94000.0
2006-09-21 09:50:00,37.9,37.98,37.85,37.98,46100.0,37.9,37.98,37.85,37.98,46100.0
2006-09-21 09:55:00,37.99,38.11,37.95,38.1,173000.0,37.99,38.11,37.95,38.1,173000.0
2006-09-21 10:00:00,38.1,38.12,37.88,37.93,106400.0,38.1,38.12,37.88,37.93,106400.0
2006-09-21 10:05:00,37.93,37.94,37.79,37.85,99900.0,37.93,37.94,37.79,37.85,99900.0
2006-09-21 10:10:00,37.86,37.94,37.8,37.93,56500.0,37.86,37.94,37.8,37.93,56500.0
2006-09-21 10:15:00,37.92,37.92,37.83,37.85,41100.0,37.92,37.92,37.83,37.85,41100.0
2006-09-21 10:20:00,37.85,37.86,37.8,37.83,61700.0,37.85,37.86,37.8,37.83,61700.0
2006-09-21 10:25:00,37.83,38.0,37.83,37.88,67600.0,37.83,38.0,37.83,37.88,67600.0
2006-09-21 10:30:00,37.88,37.91,37.8,37.81,42600.0,37.88,37.91,37.8,37.81,42600.0
2006-09-21 10:35:00,37.81,37.84,37.75,37.78,46000.0,37.81,37.84,37.75,37.78,46000.0
2006-09-21 10:40:00,37.78,37.83,37.72,37.83,40400.0,37.78,37.83,37.72,37.83,40400.0
2006-09-21 10:45:00,37.84,37.99,37.82,37.96,73000.0,37.84,37.99,37.82,37.96,73000.0
2006-09-21 10:50:00,37.97,38.0,37.8,37.86,36600.0,37.97,38.0,37.8,37.86,36600.0
2006-09-21 10:55:00,37.85,37.91,37.75,37.76,37200.0,37.85,37.91,37.75,37.76,37200.0
2006-09-21 11:00:00,37.76,37.82,37.75,37.79,85300.0,37.76,37.82,37.75,37.79,85300.0
2006-09-21 11:05:00,37.79,37.85,37.77,37.8,67600.0,37.79,37.85,37.77,37.8,67600.0
2006-09-21 11:10:00,37.8,37.8,37.75,37.79,60800.0,37.8,37.8,37.75,37.79,60800.0
2006-09-21 11:15:00,37.79,37.85,37.77,37.85,39200.0,37.79,37.85,37.77,37.85,39200.0
2006-09-21 11:20:00,37.83,37.83,37.77,37.78,55600.0,37.83,37.83,37.77,37.78,55600.0
2006-09-21 11:25:00,37.77,37.82,37.77,37.79,41000.0,37.77,37.82,37.77,37.79,41000.0
2006-09-21 11:30:00,37.79,37.83,37.77,37.82,39600.0,37.79,37.83,37.77,37.82,39600.0
2006-09-21 11:35:00,37.82,37.82,37.7,37.72,63200.0,37.82,37.82,37.7,37.72,63200.0
2006-09-21 11:40:00,37.72,37.72,37.56,37.61,72300.0,37.72,37.72,37.56,37.61,72300.0
2006-09-21 11:45:00,37.61,37.7,37.55,37.7,29400.0,37.61,37.7,37.55,37.7,29400.0
2006-09-21 11:50:00,37.69,37.72,37.65,37.67,40000.0,37.69,37.72,37.65,37.67,40000.0
2006-09-21 11:55:00,37.67,37.68,37.52,37.56,42000.0,37.67,37.68,37.52,37.56,42000.0
2006-09-21 12:00:00,37.56,37.58,37.33,37.39,110300.0,37.56,37.58,37.33,37.39,110300.0
2006-09-21 12:05:00,37.38,37.42,37.26,37.42,63100.0,37.38,37.42,37.26,37.42,63100.0
2006-09-21 12:10:00,37.41,37.5,37.3,37.5,63000.0,37.41,37.5,37.3,37.5,63000.0
2006-09-21 12:15:00,37.5,37.53,37.41,37.42,28900.0,37.5,37.53,37.41,37.42,28900.0
2006-09-21 12:20:00,37.42,37.5,37.38,37.39,48200.0,37.42,37.5,37.38,37.39,48200.0
2006-09-21 12:25:00,37.39,37.44,37.36,37.44,39200.0,37.39,37.44,37.36,37.44,39200.0
2006-09-21 12:30:00,37.42,37.48,37.37,37.4,19000.0,37.42,37.48,37.37,37.4,19000.0
2006-09-21 12:35:00,37.4,37.46,37.38,37.4,15500.0,37.4,37.46,37.38,37.4,15500.0
2006-09-21 12:40:00,37.4,37.44,37.35,37.41,34900.0,37.4,37.44,37.35,37.41,34900.0
2006-09-21 12:45:00,37.41,37.5,37.39,37.4,44300.0,37.41,37.5,37.39,37.4,44300.0
2006-09-21 12:50:00,37.4,37.46,37.36,37.46,61200.0,37.4,37.46,37.36,37.46,61200.0
2006-09-21 12:55:00,37.44,37.53,37.4,37.53,43100.0,37.44,37.53,37.4,37.53,43100.0
2006-09-21 13:00:00,37.53,37.55,37.4,37.4,33700.0,37.53,37.55,37.4,37.4,33700.0
2006-09-21 13:05:00,37.4,37.54,37.38,37.52,69500.0,37.4,37.54,37.38,37.52,69500.0
2006-09-21 13:10:00,37.52,37.52,37.47,37.47,35300.0,37.52,37.52,37.47,37.47,35300.0
2006-09-21 13:15:00,37.47,37.55,37.41,37.51,43800.0,37.47,37.55,37.41,37.51,43800.0
2006-09-21 13:20:00,37.5,37.6,37.44,37.44,35100.0,37.5,37.6,37.44,37.44,35100.0
2006-09-21 13:25:00,37.44,37.45,37.42,37.42,20600.0,37.44,37.45,37.42,37.42,20600.0
2006-09-21 13:30:00,37.43,37.44,37.42,37.43,26900.0,37.43,37.44,37.42,37.43,26900.0
2006-09-21 13:35:00,37.42,37.54,37.42,37.5,23200.0,37.42,37.54,37.42,37.5,23200.0
2006-09-21 13:40:00,37.5,37.5,37.42,37.48,28800.0,37.5,37.5,37.42,37.48,28800.0
2006-09-21 13:45:00,37.51,37.66,37.5,37.59,29800.0,37.51,37.66,37.5,37.59,29800.0
2006-09-21 13:50:00,37.61,37.67,37.52,37.54,30200.0,37.61,37.67,37.52,37.54,30200.0
2006-09-21 13:55:00,37.54,37.54,37.44,37.45,18800.0,37.54,37.54,37.44,37.45,18800.0
2006-09-21 14:00:00,37.45,37.55,37.45,37.52,21000.0,37.45,37.55,37.45,37.52,21000.0
2006-09-21 14:05:00,37.52,37.53,37.47,37.5,71200.0,37.52,37.53,37.47,37.5,71200.0
2006-09-21 14:10:00,37.5,37.52,37.45,37.49,36200.0,37.5,37.52,37.45,37.49,36200.0
2006-09-21 14:15:00,37.5,37.5,37.4,37.48,33800.0,37.5,37.5,37.4,37.48,33800.0
2006-09-21 14:20:00,37.48,37.51,37.38,37.4,47000.0,37.48,37.51,37.38,37.4,47000.0
2006-09-21 14:25:00,37.41,37.41,37.35,37.36,42600.0,37.41,37.41,37.35,37.36,42600.0
2006-09-21 14:30:00,37.36,37.41,37.35,37.39,24800.0,37.36,37.41,37.35,37.39,24800.0
2006-09-21 14:35:00,37.39,37.44,37.36,37.41,16700.0,37.39,37.44,37.36,37.41,16700.0
2006-09-21 14:40:00,37.4,37.45,37.34,37.38,59600.0,37.4,37.45,37.34,37.38,59600.0
2006-09-21 14:45:00,37.39,37.52,37.34,37.34,68500.0,37.39,37.52,37.34,37.34,68500.0
2006-09-21 14:50:00,37.33,37.35,37.25,37.27,58100.0,37.33,37.35,37.25,37.27,58100.0
2006-09-21 14:55:00,37.26,37.29,37.24,37.25,46200.0,37.26,37.29,37.24,37.25,46200.0
2006-09-21 15:00:00,37.25,37.33,37.23,37.23,46100.0,37.25,37.33,37.23,37.23,46100.0
2006-09-21 15:05:00,37.23,37.35,37.22,37.24,40100.0,37.23,37.35,37.22,37.24,40100.0
2006-09-21 15:10:00,37.23,37.25,37.09,37.14,66500.0,37.23,37.25,37.09,37.14,66500.0
2006-09-21 15:15:00,37.17,37.17,37.08,37.11,45900.0,37.17,37.17,37.08,37.11,45900.0
2006-09-21 15:20:00,37.11,37.15,37.09,37.12,30000.0,37.11,37.15,37.09,37.12,30000.0
2006-09-21 15:25:00,37.12,37.13,37.06,37.07,38500.0,37.12,37.13,37.06,37.07,38500.0
2006-09-21 15:30:00,37.07,37.13,37.07,37.11,44600.0,37.07,37.13,37.07,37.11,44600.0
2006-09-21 15:35:00,37.12,37.27,37.11,37.27,48700.0,37.12,37.27,37.11,37.27,48700.0
2006-09-21 15:40:00,37.26,37.4,37.26,37.35,119200.0,37.26,37.4,37.26,37.35,119200.0
2006-09-21 15:45:00,37.35,37.41,37.28,37.28,83600.0,37.35,37.41,37.28,37.28,83600.0
2006-09-21 15:50:00,37.28,37.44,37.27,37.44,204400.0,37.28,37.44,37.27,37.44,204400.0
2006-09-21 15:55:00,37.44,37.47,37.36,37.41,254600.0,37.44,37.47,37.36,37.41,254600.0
2006-09-22 09:30:00,37.4,37.72,37.34,37.72,141500.0,37.4,37.72,37.34,37.72,141500.0
2006-09-22 09:35:00,37.72,37.73,37.57,37.64,42500.0,37.72,37.73,37.57,37.64,42500.0
2006-09-22 09:40:00,37.61,37.68,37.58,37.6,136700.0,37.61,37.68,37.58,37.6,136700.0
2006-09-22 09:45:00,37.59,37.64,37.51,37.51,63200.0,37.59,37.64,37.51,37.51,63200.0
2006-09-22 09:50:00,37.51,37.53,37.47,37.48,124400.0,37.51,37.53,37.47,37.48,124400.0
2006-09-22 09:55:00,37.47,37.5,37.35,37.39,117400.0,37.47,37.5,37.35,37.39,117400.0
2006-09-22 10:00:00,37.39,37.45,37.32,37.38,52600.0,37.39,37.45,37.32,37.38,52600.0
2006-09-22 10:05:00,37.37,37.4,37.33,37.36,159300.0,37.37,37.4,37.33,37.36,159300.0
2006-09-22 10:10:00,37.35,37.44,37.35,37.39,52900.0,37.35,37.44,37.35,37.39,52900.0
2006-09-22 10:15:00,37.41,37.43,37.36,37.41,29900.0,37.41,37.43,37.36,37.41,29900.0
2006-09-22 10:20:00,37.43,37.48,37.38,37.39,32900.0,37.43,37.48,37.38,37.39,32900.0
2006-09-22 10:25:00,37.4,37.44,37.32,37.41,48200.0,37.4,37.44,37.32,37.41,48200.0
2006-09-22 10:30:00,37.41,37.45,37.33,37.36,43800.0,37.41,37.45,37.33,37.36,43800.0
2006-09-22 10:35:00,37.36,37.41,37.33,37.41,25200.0,37.36,37.41,37.33,37.41,25200.0
2006-09-22 10:40:00,37.38,37.42,37.3,37.32,44800.0,37.38,37.42,37.3,37.32,44800.0
2006-09-22 10:45:00,37.31,37.43,37.31,37.4,25600.0,37.31,37.43,37.31,37.4,25600.0
2006-09-22 10:50:00,37.41,37.41,37.35,37.39,21700.0,37.41,37.41,37.35,37.39,21700.0
2006-09-22 10:55:00,37.37,37.44,37.29,37.33,32400.0,37.37,37.44,37.29,37.33,32400.0
2006-09-22 11:00:00,37.32,37.38,37.25,37.28,35700.0,37.32,37.38,37.25,37.28,35700.0
2006-09-22 11:05:00,37.26,37.35,37.25,37.29,137800.0,37.26,37.35,37.25,37.29,137800.0
2006-09-22 11:10:00,37.28,37.39,37.28,37.32,29000.0,37.28,37.39,37.28,37.32,29000.0
2006-09-22 11:15:00,37.33,37.37,37.29,37.37,39600.0,37.33,37.37,37.29,37.37,39600.0
2006-09-22 11:20:00,37.37,37.37,37.22,37.24,140200.0,37.37,37.37,37.22,37.24,140200.0
2006-09-22 11:25:00,37.23,37.25,37.12,37.12,38700.0,37.23,37.25,37.12,37.12,38700.0
2006-09-22 11:30:00,37.12,37.22,37.12,37.12,18700.0,37.12,37.22,37.12,37.12,18700.0
2006-09-22 11:35:00,37.13,37.13,37.0,37.0,52900.0,37.13,37.13,37.0,37.0,52900.0
2006-09-22 11:40:00,37.01,37.02,36.87,36.89,79900.0,37.01,37.02,36.87,36.89,79900.0
2006-09-22 11:45:00,36.89,37.01,36.89,37.0,50600.0,36.89,37.01,36.89,37.0,50600.0
2006-09-22 11:50:00,37.0,37.03,36.89,36.92,54200.0,37.0,37.03,36.89,36.92,54200.0
2006-09-22 11:55:00,36.93,36.98,36.91,36.91,25400.0,36.93,36.98,36.91,36.91,25400.0
2006-09-22 12:00:00,36.91,36.93,36.87,36.9,134100.0,36.91,36.93,36.87,36.9,134100.0
2006-09-22 12:05:00,36.9,36.92,36.87,36.91,47500.0,36.9,36.92,36.87,36.91,47500.0
2006-09-22 12:10:00,36.89,36.9,36.77,36.88,66900.0,36.89,36.9,36.77,36.88,66900.0
2006-09-22 12:15:00,36.89,37.05,36.88,36.88,43100.0,36.89,37.05,36.88,36.88,43100.0
2006-09-22 12:20:00,36.88,36.94,36.87,36.93,17300.0,36.88,36.94,36.87,36.93,17300.0
2006-09-22 12:25:00,36.92,36.92,36.88,36.92,10700.0,36.92,36.92,36.88,36.92,10700.0
2006-09-22 12:30:00,36.9,36.92,36.85,36.86,19800.0,36.9,36.92,36.85,36.86,19800.0
2006-09-22 12:35:00,36.87,36.93,36.85,36.92,9800.0,36.87,36.93,36.85,36.92,9800.0
2006-09-22 12:40:00,36.92,36.92,36.89,36.91,8300.0,36.92,36.92,36.89,36.91,8300.0
2006-09-22 12:45:00,36.9,36.98,36.9,36.96,26200.0,36.9,36.98,36.9,36.96,26200.0
2006-09-22 12:50:00,36.96,37.0,36.88,36.94,30500.0,36.96,37.0,36.88,36.94,30500.0
2006-09-22 12:55:00,36.92,36.96,36.85,36.86,19300.0,36.92,36.96,36.85,36.86,19300.0
2006-09-22 13:00:00,36.86,36.86,36.76,36.79,67800.0,36.86,36.86,36.76,36.79,67800.0
2006-09-22 13:05:00,36.79,36.85,36.74,36.78,45600.0,36.79,36.85,36.74,36.78,45600.0
2006-09-22 13:10:00,36.78,36.78,36.64,36.65,73200.0,36.78,36.78,36.64,36.65,73200.0
2006-09-22 13:15:00,36.65,36.75,36.63,36.73,50600.0,36.65,36.75,36.63,36.73,50600.0
2006-09-22 13:20:00,36.74,36.75,36.71,36.73,39000.0,36.74,36.75,36.71,36.73,39000.0
2006-09-22 13:25:00,36.73,36.73,36.7,36.72,18000.0,36.73,36.73,36.7,36.72,18000.0
2006-09-22 13:30:00,36.71,36.72,36.68,36.69,21700.0,36.71,36.72,36.68,36.69,21700.0
2006-09-22 13:35:00,36.69,36.76,36.68,36.69,22600.0,36.69,36.76,36.68,36.69,22600.0
2006-09-22 13:40:00,36.69,36.85,36.67,36.7,127000.0,36.69,36.85,36.67,36.7,127000.0
2006-09-22 13:45:00,36.7,36.7,36.62,36.64,32200.0,36.7,36.7,36.62,36.64,32200.0
2006-09-22 13:50:00,36.62,36.67,36.56,36.65,57300.0,36.62,36.67,36.56,36.65,57300.0
2006-09-22 13:55:00,36.65,36.66,36.61,36.65,26400.0,36.65,36.66,36.61,36.65,26400.0
2006-09-22 14:00:00,36.65,36.7,36.6,36.69,32800.0,36.65,36.7,36.6,36.69,32800.0
2006-09-22 14:05:00,36.69,36.71,36.68,36.69,32900.0,36.69,36.71,36.68,36.69,32900.0
2006-09-22 14:10:00,36.69,36.7,36.64,36.7,28400.0,36.69,36.7,36.64,36.7,28400.0
2006-09-22 14:15:00,36.7,36.7,36.69,36.7,23100.0,36.7,36.7,36.69,36.7,23100.0
2006-09-22 14:20:00,36.7,36.8,36.7,36.78,36500.0,36.7,36.8,36.7,36.78,36500.0
2006-09-22 14:25:00,36.78,36.8,36.72,36.8,29100.0,36.78,36.8,36.72,36.8,29100.0
2006-09-22 14:30:00,36.8,36.88,36.78,36.81,52400.0,36.8,36.88,36.78,36.81,52400.0
2006-09-22 14:35:00,36.81,36.85,36.78,36.8,25600.0,36.81,36.85,36.78,36.8,25600.0
2006-09-22 14:40:00,36.79,37.0,36.78,37.0,68900.0,36.79,37.0,36.78,37.0,68900.0
2006-09-22 14:45:00,36.99,37.08,36.96,37.03,209600.0,36.99,37.08,36.96,37.03,209600.0
2006-09-22 14:50:00,37.03,37.07,37.0,37.01,82200.0,37.03,37.07,37.0,37.01,82200.0
2006-09-22 14:55:00,37.01,37.01,36.88,36.89,44100.0,37.01,37.01,36.88,36.89,44100.0
2006-09-22 15:00:00,36.89,37.05,36.89,37.0,118200.0,36.89,37.05,36.89,37.0,118200.0
2006-09-22 15:05:00,37.0,37.21,37.0,37.16,56300.0,37.0,37.21,37.0,37.16,56300.0
2006-09-22 15:10:00,37.16,37.25,37.13,37.25,50300.0,37.16,37.25,37.13,37.25,50300.0
2006-09-22 15:15:00,37.25,37.34,37.25,37.31,256900.0,37.25,37.34,37.25,37.31,256900.0
2006-09-22 15:20:00,37.31,37.35,37.15,37.16,233800.0,37.31,37.35,37.15,37.16,233800.0
2006-09-22 15:25:00,37.17,37.23,37.15,37.16,73500.0,37.17,37.23,37.15,37.16,73500.0
2006-09-22 15:30:00,37.16,37.26,37.15,37.21,47200.0,37.16,37.26,37.15,37.21,47200.0
2006-09-22 15:35:00,37.21,37.22,37.01,37.05,72100.0,37.21,37.22,37.01,37.05,72100.0
2006-09-22 15:40:00,37.06,37.07,37.03,37.04,52900.0,37.06,37.07,37.03,37.04,52900.0
2006-09-22 15:45:00,37.04,37.06,36.95,37.03,88800.0,37.04,37.06,36.95,37.03,88800.0
2006-09-22 15:50:00,37.03,37.17,37.02,37.03,110500.0,37.03,37.17,37.02,37.03,110500.0
2006-09-22 15:55:00,37.02,37.09,36.96,37.05,153500.0,37.02,37.09,36.96,37.05,153500.0
2006-09-25 09:30:00,37.14,37.47,37.07,37.4,149000.0,37.14,37.47,37.07,37.4,149000.0
2006-09-25 09:35:00,37.44,37.44,37.4,37.43,42700.0,37.44,37.44,37.4,37.43,42700.0
2006-09-25 09:40:00,37.44,37.6,37.41,37.54,102200.0,37.44,37.6,37.41,37.54,102200.0
2006-09-25 09:45:00,37.55,37.6,37.44,37.49,68200.0,37.55,37.6,37.44,37.49,68200.0
2006-09-25 09:50:00,37.49,37.57,37.46,37.56,79300.0,37.49,37.57,37.46,37.56,79300.0
2006-09-25 09:55:00,37.55,37.58,37.44,37.45,73400.0,37.55,37.58,37.44,37.45,73400.0
2006-09-25 10:00:00,37.47,37.65,37.43,37.61,149300.0,37.47,37.65,37.43,37.61,149300.0
2006-09-25 10:05:00,37.6,37.7,37.53,37.54,88200.0,37.6,37.7,37.53,37.54,88200.0
2006-09-25 10:10:00,37.54,37.59,37.5,37.53,102400.0,37.54,37.59,37.5,37.53,102400.0
2006-09-25 10:15:00,37.52,37.55,37.47,37.47,64400.0,37.52,37.55,37.47,37.47,64400.0
2006-09-25 10:20:00,37.48,37.57,37.47,37.56,95500.0,37.48,37.57,37.47,37.56,95500.0
2006-09-25 10:25:00,37.57,37.72,37.52,37.55,103900.0,37.57,37.72,37.52,37.55,103900.0
2006-09-25 10:30:00,37.55,37.62,37.53,37.59,65600.0,37.55,37.62,37.53,37.59,65600.0
2006-09-25 10:35:00,37.58,37.6,37.52,37.59,59500.0,37.58,37.6,37.52,37.59,59500.0
2006-09-25 10:40:00,37.56,37.65,37.56,37.57,109100.0,37.56,37.65,37.56,37.57,109100.0
2006-09-25 10:45:00,37.57,37.6,37.52,37.52,62500.0,37.57,37.6,37.52,37.52,62500.0
2006-09-25 10:50:00,37.52,37.55,37.51,37.51,46400.0,37.52,37.55,37.51,37.51,46400.0
2006-09-25 10:55:00,37.51,37.66,37.51,37.62,57900.0,37.51,37.66,37.51,37.62,57900.0
2006-09-25 11:00:00,37.63,37.67,37.55,37.57,69200.0,37.63,37.67,37.55,37.57,69200.0
2006-09-25 11:05:00,37.56,37.76,37.54,37.73,63800.0,37.56,37.76,37.54,37.73,63800.0
2006-09-25 11:10:00,37.73,37.78,37.71,37.75,60500.0,37.73,37.78,37.71,37.75,60500.0
2006-09-25 11:15:00,37.74,37.86,37.73,37.83,1063400.0,37.74,37.86,37.73,37.83,1063400.0
2006-09-25 11:20:00,37.84,38.02,37.83,37.99,117600.0,37.84,38.02,37.83,37.99,117600.0
2006-09-25 11:25:00,37.98,38.01,37.95,37.97,52200.0,37.98,38.01,37.95,37.97,52200.0
2006-09-25 11:30:00,37.97,38.27,37.97,38.27,163600.0,37.97,38.27,37.97,38.27,163600.0
2006-09-25 11:35:00,38.27,38.37,38.05,38.13,154000.0,38.27,38.37,38.05,38.13,154000.0
2006-09-25 11:40:00,38.1,38.22,38.07,38.11,79400.0,38.1,38.22,38.07,38.11,79400.0
2006-09-25 11:45:00,38.1,38.12,37.98,38.06,176600.0,38.1,38.12,37.98,38.06,176600.0
2006-09-25 11:50:00,38.05,38.07,37.95,38.0,51300.0,38.05,38.07,37.95,38.0,51300.0
2006-09-25 11:55:00,38.0,38.06,37.97,37.97,40200.0,38.0,38.06,37.97,37.97,40200.0
2006-09-25 12:00:00,37.96,38.02,37.93,37.97,53100.0,37.96,38.02,37.93,37.97,53100.0
2006-09-25 12:05:00,37.98,38.0,37.9,37.97,39200.0,37.98,38.0,37.9,37.97,39200.0
2006-09-25 12:10:00,37.97,38.03,37.97,38.02,57600.0,37.97,38.03,37.97,38.02,57600.0
2006-09-25 12:15:00,38.0,38.01,37.96,37.99,20100.0,38.0,38.01,37.96,37.99,20100.0
2006-09-25 12:20:00,37.99,38.07,37.99,38.0,87600.0,37.99,38.07,37.99,38.0,87600.0
2006-09-25 12:25:00,38.01,38.09,38.01,38.05,96000.0,38.01,38.09,38.01,38.05,96000.0
2006-09-25 12:30:00,38.05,38.1,38.04,38.1,57100.0,38.05,38.1,38.04,38.1,57100.0
2006-09-25 12:35:00,38.1,38.15,38.06,38.11,69800.0,38.1,38.15,38.06,38.11,69800.0
2006-09-25 12:40:00,38.11,38.17,38.1,38.11,79500.0,38.11,38.17,38.1,38.11,79500.0
2006-09-25 12:45:00,38.12,38.17,38.1,38.11,33500.0,38.12,38.17,38.1,38.11,33500.0
2006-09-25 12:50:00,38.11,38.21,38.11,38.18,40000.0,38.11,38.21,38.11,38.18,40000.0
2006-09-25 12:55:00,38.18,38.37,38.18,38.34,86900.0,38.18,38.37,38.18,38.34,86900.0
2006-09-25 13:00:00,38.36,38.48,38.31,38.32,116200.0,38.36,38.48,38.31,38.32,116200.0
2006-09-25 13:05:00,38.33,38.37,38.11,38.32,134900.0,38.33,38.37,38.11,38.32,134900.0
2006-09-25 13:10:00,38.32,38.36,38.29,38.34,59700.0,38.32,38.36,38.29,38.34,59700.0
2006-09-25 13:15:00,38.34,38.37,38.29,38.29,43500.0,38.34,38.37,38.29,38.29,43500.0
2006-09-25 13:20:00,38.3,38.35,38.26,38.31,92500.0,38.3,38.35,38.26,38.31,92500.0
2006-09-25 13:25:00,38.33,38.38,38.31,38.38,46700.0,38.33,38.38,38.31,38.38,46700.0
2006-09-25 13:30:00,38.38,38.44,38.38,38.4,90100.0,38.38,38.44,38.38,38.4,90100.0
2006-09-25 13:35:00,38.39,38.42,38.36,38.38,36800.0,38.39,38.42,38.36,38.38,36800.0
2006-09-25 13:40:00,38.38,38.45,38.37,38.4,137200.0,38.38,38.45,38.37,38.4,137200.0
2006-09-25 13:45:00,38.39,38.48,38.37,38.41,64100.0,38.39,38.48,38.37,38.41,64100.0
2006-09-25 13:50:00,38.41,38.43,38.39,38.4,325500.0,38.41,38.43,38.39,38.4,325500.0
2006-09-25 13:55:00,38.4,38.43,38.27,38.27,194800.0,38.4,38.43,38.27,38.27,194800.0
2006-09-25 14:00:00,38.28,38.35,38.27,38.29,74400.0,38.28,38.35,38.27,38.29,74400.0
2006-09-25 14:05:00,38.29,38.42,38.24,38.36,110300.0,38.29,38.42,38.24,38.36,110300.0
2006-09-25 14:10:00,38.35,38.4,38.28,38.29,64900.0,38.35,38.4,38.28,38.29,64900.0
2006-09-25 14:15:00,38.3,38.32,38.22,38.27,69200.0,38.3,38.32,38.22,38.27,69200.0
2006-09-25 14:20:00,38.27,38.41,38.22,38.38,75500.0,38.27,38.41,38.22,38.38,75500.0
2006-09-25 14:25:00,38.38,38.46,38.34,38.44,88600.0,38.38,38.46,38.34,38.44,88600.0
2006-09-25 14:30:00,38.45,38.5,38.4,38.48,70500.0,38.45,38.5,38.4,38.48,70500.0
2006-09-25 14:35:00,38.48,38.5,38.43,38.43,116300.0,38.48,38.5,38.43,38.43,116300.0
2006-09-25 14:40:00,38.43,38.43,38.3,38.32,93800.0,38.43,38.43,38.3,38.32,93800.0
2006-09-25 14:45:00,38.31,38.4,38.24,38.32,328600.0,38.31,38.4,38.24,38.32,328600.0
2006-09-25 14:50:00,38.31,38.37,38.26,38.32,67200.0,38.31,38.37,38.26,38.32,67200.0
2006-09-25 14:55:00,38.32,38.35,38.31,38.32,67300.0,38.32,38.35,38.31,38.32,67300.0
2006-09-25 15:00:00,38.32,38.33,38.31,38.33,47200.0,38.32,38.33,38.31,38.33,47200.0
2006-09-25 15:05:00,38.31,38.34,38.31,38.33,35900.0,38.31,38.34,38.31,38.33,35900.0
2006-09-25 15:10:00,38.34,38.34,38.31,38.32,100300.0,38.34,38.34,38.31,38.32,100300.0
2006-09-25 15:15:00,38.32,38.33,38.31,38.32,159300.0,38.32,38.33,38.31,38.32,159300.0
2006-09-25 15:20:00,38.32,38.35,38.31,38.34,329700.0,38.32,38.35,38.31,38.34,329700.0
2006-09-25 15:25:00,38.33,38.34,38.22,38.3,82000.0,38.33,38.34,38.22,38.3,82000.0
2006-09-25 15:30:00,38.3,38.3,38.24,38.27,72300.0,38.3,38.3,38.24,38.27,72300.0
2006-09-25 15:35:00,38.27,38.3,38.21,38.21,642500.0,38.27,38.3,38.21,38.21,642500.0
2006-09-25 15:40:00,38.21,38.22,38.09,38.2,139400.0,38.21,38.22,38.09,38.2,139400.0
2006-09-25 15:45:00,38.21,38.23,38.16,38.17,183300.0,38.21,38.23,38.16,38.17,183300.0
2006-09-25 15:50:00,38.17,38.21,38.16,38.19,221900.0,38.17,38.21,38.16,38.19,221900.0
2006-09-25 15:55:00,38.19,38.28,38.17,38.26,431100.0,38.19,38.28,38.17,38.26,431100.0
2006-09-26 09:30:00,38.18,38.5,38.1,38.4,392300.0,38.18,38.5,38.1,38.4,392300.0
2006-09-26 09:35:00,38.42,38.42,38.17,38.19,68600.0,38.42,38.42,38.17,38.19,68600.0
2006-09-26 09:40:00,38.19,38.24,38.02,38.16,63600.0,38.19,38.24,38.02,38.16,63600.0
2006-09-26 09:45:00,38.16,38.3,38.05,38.06,108000.0,38.16,38.3,38.05,38.06,108000.0
2006-09-26 09:50:00,38.05,38.08,37.79,37.8,88600.0,38.05,38.08,37.79,37.8,88600.0
2006-09-26 09:55:00,37.8,37.86,37.75,37.86,52400.0,37.8,37.86,37.75,37.86,52400.0
2006-09-26 10:00:00,37.88,38.17,37.88,38.16,94800.0,37.88,38.17,37.88,38.16,94800.0
2006-09-26 10:05:00,38.15,38.17,38.06,38.07,102900.0,38.15,38.17,38.06,38.07,102900.0
2006-09-26 10:10:00,38.08,38.13,38.03,38.09,47100.0,38.08,38.13,38.03,38.09,47100.0
2006-09-26 10:15:00,38.09,38.12,38.06,38.06,22700.0,38.09,38.12,38.06,38.06,22700.0
2006-09-26 10:20:00,38.07,38.07,37.9,37.92,76200.0,38.07,38.07,37.9,37.92,76200.0
2006-09-26 10:25:00,37.9,37.97,37.9,37.95,55800.0,37.9,37.97,37.9,37.95,55800.0
2006-09-26 10:30:00,37.96,38.09,37.95,38.07,54000.0,37.96,38.09,37.95,38.07,54000.0
2006-09-26 10:35:00,38.06,38.08,37.84,37.87,138400.0,38.06,38.08,37.84,37.87,138400.0
2006-09-26 10:40:00,37.87,38.09,37.87,38.09,54600.0,37.87,38.09,37.87,38.09,54600.0
2006-09-26 10:45:00,38.08,38.13,37.92,37.92,74700.0,38.08,38.13,37.92,37.92,74700.0
2006-09-26 10:50:00,37.92,38.05,37.92,38.02,28800.0,37.92,38.05,37.92,38.02,28800.0
2006-09-26 10:55:00,38.02,38.11,38.0,38.09,45700.0,38.02,38.11,38.0,38.09,45700.0
2006-09-26 11:00:00,38.09,38.15,38.06,38.13,27700.0,38.09,38.15,38.06,38.13,27700.0
2006-09-26 11:05:00,38.13,38.27,38.1,38.26,42100.0,38.13,38.27,38.1,38.26,42100.0
2006-09-26 11:10:00,38.25,38.26,38.2,38.21,27300.0,38.25,38.26,38.2,38.21,27300.0
2006-09-26 11:15:00,38.21,38.29,38.09,38.14,38900.0,38.21,38.29,38.09,38.14,38900.0
2006-09-26 11:20:00,38.13,38.13,38.0,38.01,41800.0,38.13,38.13,38.0,38.01,41800.0
2006-09-26 11:25:00,38.01,38.1,37.97,38.02,60900.0,38.01,38.1,37.97,38.02,60900.0
2006-09-26 11:30:00,38.03,38.03,37.92,37.92,46500.0,38.03,38.03,37.92,37.92,46500.0
2006-09-26 11:35:00,37.92,37.97,37.92,37.92,36400.0,37.92,37.97,37.92,37.92,36400.0
2006-09-26 11:40:00,37.93,37.95,37.86,37.9,41900.0,37.93,37.95,37.86,37.9,41900.0
2006-09-26 11:45:00,37.9,37.92,37.79,37.8,71100.0,37.9,37.92,37.79,37.8,71100.0
2006-09-26 11:50:00,37.8,37.84,37.79,37.82,38200.0,37.8,37.84,37.79,37.82,38200.0
2006-09-26 11:55:00,37.83,37.9,37.83,37.85,33000.0,37.83,37.9,37.83,37.85,33000.0
2006-09-26 12:00:00,37.85,37.86,37.79,37.8,99900.0,37.85,37.86,37.79,37.8,99900.0
2006-09-26 12:05:00,37.8,37.82,37.77,37.8,49800.0,37.8,37.82,37.77,37.8,49800.0
2006-09-26 12:10:00,37.8,37.8,37.77,37.8,44600.0,37.8,37.8,37.77,37.8,44600.0
2006-09-26 12:15:00,37.8,37.87,37.78,37.81,34200.0,37.8,37.87,37.78,37.81,34200.0
2006-09-26 12:20:00,37.8,37.92,37.8,37.9,29100.0,37.8,37.92,37.8,37.9,29100.0
2006-09-26 12:25:00,37.9,38.03,37.88,38.0,31800.0,37.9,38.03,37.88,38.0,31800.0
2006-09-26 12:30:00,37.97,37.98,37.86,37.86,31800.0,37.97,37.98,37.86,37.86,31800.0
2006-09-26 12:35:00,37.86,37.88,37.82,37.88,14800.0,37.86,37.88,37.82,37.88,14800.0
2006-09-26 12:40:00,37.86,37.87,37.85,37.87,103200.0,37.86,37.87,37.85,37.87,103200.0
2006-09-26 12:45:00,37.88,37.96,37.81,37.81,40400.0,37.88,37.96,37.81,37.81,40400.0
2006-09-26 12:50:00,37.81,37.9,37.81,37.87,19500.0,37.81,37.9,37.81,37.87,19500.0
2006-09-26 12:55:00,37.87,37.91,37.86,37.89,24300.0,37.87,37.91,37.86,37.89,24300.0
2006-09-26 13:00:00,37.87,37.88,37.84,37.84,17100.0,37.87,37.88,37.84,37.84,17100.0
2006-09-26 13:05:00,37.85,37.89,37.85,37.89,14700.0,37.85,37.89,37.85,37.89,14700.0
2006-09-26 13:10:00,37.89,37.89,37.84,37.87,20800.0,37.89,37.89,37.84,37.87,20800.0
2006-09-26 13:15:00,37.86,37.89,37.84,37.85,37300.0,37.86,37.89,37.84,37.85,37300.0
2006-09-26 13:20:00,37.85,37.88,37.83,37.83,73500.0,37.85,37.88,37.83,37.83,73500.0
2006-09-26 13:25:00,37.82,37.89,37.82,37.86,54900.0,37.82,37.89,37.82,37.86,54900.0
2006-09-26 13:30:00,37.86,37.87,37.81,37.81,60900.0,37.86,37.87,37.81,37.81,60900.0
2006-09-26 13:35:00,37.81,37.84,37.81,37.82,30000.0,37.81,37.84,37.81,37.82,30000.0
2006-09-26 13:40:00,37.81,37.83,37.81,37.81,21900.0,37.81,37.83,37.81,37.81,21900.0
2006-09-26 13:45:00,37.81,37.83,37.79,37.82,82800.0,37.81,37.83,37.79,37.82,82800.0
2006-09-26 13:50:00,37.82,37.84,37.8,37.83,94300.0,37.82,37.84,37.8,37.83,94300.0
2006-09-26 13:55:00,37.83,37.84,37.81,37.81,61100.0,37.83,37.84,37.81,37.81,61100.0
2006-09-26 14:00:00,37.82,37.85,37.81,37.83,92600.0,37.82,37.85,37.81,37.83,92600.0
2006-09-26 14:05:00,37.83,37.85,37.71,37.72,49000.0,37.83,37.85,37.71,37.72,49000.0
2006-09-26 14:10:00,37.73,37.86,37.73,37.84,67000.0,37.73,37.86,37.73,37.84,67000.0
2006-09-26 14:15:00,37.85,37.87,37.79,37.79,60600.0,37.85,37.87,37.79,37.79,60600.0
2006-09-26 14:20:00,37.8,37.84,37.8,37.81,44500.0,37.8,37.84,37.8,37.81,44500.0
2006-09-26 14:25:00,37.81,37.84,37.79,37.81,62200.0,37.81,37.84,37.79,37.81,62200.0
2006-09-26 14:30:00,37.8,37.84,37.8,37.82,113700.0,37.8,37.84,37.8,37.82,113700.0
2006-09-26 14:35:00,37.83,37.85,37.8,37.82,120200.0,37.83,37.85,37.8,37.82,120200.0
2006-09-26 14:40:00,37.82,37.83,37.8,37.82,51200.0,37.82,37.83,37.8,37.82,51200.0
2006-09-26 14:45:00,37.81,37.83,37.8,37.82,33100.0,37.81,37.83,37.8,37.82,33100.0
2006-09-26 14:50:00,37.81,37.82,37.81,37.82,34800.0,37.81,37.82,37.81,37.82,34800.0
2006-09-26 14:55:00,37.82,37.84,37.81,37.83,60800.0,37.82,37.84,37.81,37.83,60800.0
2006-09-26 15:00:00,37.84,37.84,37.79,37.8,55400.0,37.84,37.84,37.79,37.8,55400.0
2006-09-26 15:05:00,37.81,37.82,37.76,37.76,118100.0,37.81,37.82,37.76,37.76,118100.0
2006-09-26 15:10:00,37.76,37.81,37.75,37.81,23500.0,37.76,37.81,37.75,37.81,23500.0
2006-09-26 15:15:00,37.81,37.81,37.8,37.8,62100.0,37.81,37.81,37.8,37.8,62100.0
2006-09-26 15:20:00,37.8,37.81,37.79,37.81,51200.0,37.8,37.81,37.79,37.81,51200.0
2006-09-26 15:25:00,37.81,37.81,37.79,37.81,82600.0,37.81,37.81,37.79,37.81,82600.0
2006-09-26 15:30:00,37.81,37.81,37.74,37.8,195500.0,37.81,37.81,37.74,37.8,195500.0
2006-09-26 15:35:00,37.79,37.82,37.79,37.8,52600.0,37.79,37.82,37.79,37.8,52600.0
2006-09-26 15:40:00,37.81,37.81,37.75,37.77,82300.0,37.81,37.81,37.75,37.77,82300.0
2006-09-26 15:45:00,37.76,37.8,37.75,37.76,66800.0,37.76,37.8,37.75,37.76,66800.0
2006-09-26 15:50:00,37.76,37.8,37.75,37.77,67200.0,37.76,37.8,37.75,37.77,67200.0
2006-09-26 15:55:00,37.76,37.78,37.63,37.63,362700.0,37.76,37.78,37.63,37.63,362700.0
2006-09-27 09:30:00,37.73,37.74,37.6,37.73,141300.0,37.73,37.74,37.6,37.73,141300.0
2006-09-27 09:35:00,37.74,37.74,37.61,37.67,75000.0,37.74,37.74,37.61,37.67,75000.0
2006-09-27 09:40:00,37.67,37.89,37.65,37.89,66300.0,37.67,37.89,37.65,37.89,66300.0
2006-09-27 09:45:00,37.87,38.14,37.8,38.09,106400.0,37.87,38.14,37.8,38.09,106400.0
2006-09-27 09:50:00,38.08,38.25,38.01,38.23,56700.0,38.08,38.25,38.01,38.23,56700.0
2006-09-27 09:55:00,38.22,38.43,38.22,38.38,54700.0,38.22,38.43,38.22,38.38,54700.0
2006-09-27 10:00:00,38.39,38.6,38.38,38.59,157000.0,38.39,38.6,38.38,38.59,157000.0
2006-09-27 10:05:00,38.6,38.61,38.28,38.3,97100.0,38.6,38.61,38.28,38.3,97100.0
2006-09-27 10:10:00,38.3,38.3,38.17,38.19,67600.0,38.3,38.3,38.17,38.19,67600.0
2006-09-27 10:15:00,38.18,38.29,38.11,38.17,41600.0,38.18,38.29,38.11,38.17,41600.0
2006-09-27 10:20:00,38.18,38.36,38.17,38.28,41600.0,38.18,38.36,38.17,38.28,41600.0
2006-09-27 10:25:00,38.29,38.3,38.13,38.17,45200.0,38.29,38.3,38.13,38.17,45200.0
2006-09-27 10:30:00,38.17,38.3,38.13,38.21,53200.0,38.17,38.3,38.13,38.21,53200.0
2006-09-27 10:35:00,38.22,38.32,38.18,38.2,40500.0,38.22,38.32,38.18,38.2,40500.0
2006-09-27 10:40:00,38.21,38.25,38.12,38.25,38500.0,38.21,38.25,38.12,38.25,38500.0
2006-09-27 10:45:00,38.25,38.33,38.22,38.24,32500.0,38.25,38.33,38.22,38.24,32500.0
2006-09-27 10:50:00,38.25,38.3,38.21,38.29,28400.0,38.25,38.3,38.21,38.29,28400.0
2006-09-27 10:55:00,38.29,38.3,38.21,38.3,30200.0,38.29,38.3,38.21,38.3,30200.0
2006-09-27 11:00:00,38.3,38.3,38.15,38.17,25000.0,38.3,38.3,38.15,38.17,25000.0
2006-09-27 11:05:00,38.18,38.33,38.18,38.31,35700.0,38.18,38.33,38.18,38.31,35700.0
2006-09-27 11:10:00,38.32,38.37,38.21,38.26,48600.0,38.32,38.37,38.21,38.26,48600.0
2006-09-27 11:15:00,38.27,38.28,38.22,38.25,24400.0,38.27,38.28,38.22,38.25,24400.0
2006-09-27 11:20:00,38.25,38.26,38.15,38.17,42700.0,38.25,38.26,38.15,38.17,42700.0
2006-09-27 11:25:00,38.17,38.28,38.12,38.15,58000.0,38.17,38.28,38.12,38.15,58000.0
2006-09-27 11:30:00,38.16,38.24,38.16,38.21,41500.0,38.16,38.24,38.16,38.21,41500.0
2006-09-27 11:35:00,38.21,38.33,38.18,38.24,49000.0,38.21,38.33,38.18,38.24,49000.0
2006-09-27 11:40:00,38.22,38.31,38.16,38.25,39200.0,38.22,38.31,38.16,38.25,39200.0
2006-09-27 11:45:00,38.26,38.4,38.26,38.37,51200.0,38.26,38.4,38.26,38.37,51200.0
2006-09-27 11:50:00,38.37,38.39,38.25,38.3,37700.0,38.37,38.39,38.25,38.3,37700.0
2006-09-27 11:55:00,38.31,38.45,38.31,38.36,61500.0,38.31,38.45,38.31,38.36,61500.0
2006-09-27 12:00:00,38.34,38.35,38.29,38.3,21100.0,38.34,38.35,38.29,38.3,21100.0
2006-09-27 12:05:00,38.3,38.35,38.27,38.31,37200.0,38.3,38.35,38.27,38.31,37200.0
2006-09-27 12:10:00,38.31,38.38,38.28,38.29,38200.0,38.31,38.38,38.28,38.29,38200.0
2006-09-27 12:15:00,38.28,38.31,38.24,38.24,8200.0,38.28,38.31,38.24,38.24,8200.0
2006-09-27 12:20:00,38.24,38.35,38.21,38.35,49700.0,38.24,38.35,38.21,38.35,49700.0
2006-09-27 12:25:00,38.34,38.34,38.16,38.18,31100.0,38.34,38.34,38.16,38.18,31100.0
2006-09-27 12:30:00,38.19,38.27,38.17,38.17,26800.0,38.19,38.27,38.17,38.17,26800.0
2006-09-27 12:35:00,38.17,38.2,38.1,38.1,66200.0,38.17,38.2,38.1,38.1,66200.0
2006-09-27 12:40:00,38.19,38.19,38.1,38.14,110600.0,38.19,38.19,38.1,38.14,110600.0
2006-09-27 12:45:00,38.14,38.15,38.1,38.11,16100.0,38.14,38.15,38.1,38.11,16100.0
2006-09-27 12:50:00,38.11,38.15,38.11,38.11,16100.0,38.11,38.15,38.11,38.11,16100.0
2006-09-27 12:55:00,38.11,38.19,38.1,38.18,45200.0,38.11,38.19,38.1,38.18,45200.0
2006-09-27 13:00:00,38.18,38.26,38.17,38.18,25300.0,38.18,38.26,38.17,38.18,25300.0
2006-09-27 13:05:00,38.17,38.18,38.11,38.13,20900.0,38.17,38.18,38.11,38.13,20900.0
2006-09-27 13:10:00,38.13,38.15,38.02,38.13,40700.0,38.13,38.15,38.02,38.13,40700.0
2006-09-27 13:15:00,38.15,38.16,38.09,38.1,23800.0,38.15,38.16,38.09,38.1,23800.0
2006-09-27 13:20:00,38.1,38.11,38.09,38.11,15600.0,38.1,38.11,38.09,38.11,15600.0
2006-09-27 13:25:00,38.1,38.14,38.1,38.1,10300.0,38.1,38.14,38.1,38.1,10300.0
2006-09-27 13:30:00,38.11,38.13,38.08,38.11,56100.0,38.11,38.13,38.08,38.11,56100.0
2006-09-27 13:35:00,38.12,38.2,38.09,38.12,44300.0,38.12,38.2,38.09,38.12,44300.0
2006-09-27 13:40:00,38.13,38.2,38.1,38.18,55500.0,38.13,38.2,38.1,38.18,55500.0
2006-09-27 13:45:00,38.18,38.2,38.14,38.17,36700.0,38.18,38.2,38.14,38.17,36700.0
2006-09-27 13:50:00,38.15,38.17,38.12,38.13,23700.0,38.15,38.17,38.12,38.13,23700.0
2006-09-27 13:55:00,38.13,38.17,38.13,38.16,8500.0,38.13,38.17,38.13,38.16,8500.0
2006-09-27 14:00:00,38.15,38.21,38.11,38.13,20600.0,38.15,38.21,38.11,38.13,20600.0
2006-09-27 14:05:00,38.13,38.2,38.12,38.18,33400.0,38.13,38.2,38.12,38.18,33400.0
2006-09-27 14:10:00,38.18,38.2,38.1,38.14,46300.0,38.18,38.2,38.1,38.14,46300.0
2006-09-27 14:15:00,38.13,38.15,38.07,38.08,32300.0,38.13,38.15,38.07,38.08,32300.0
2006-09-27 14:20:00,38.07,38.13,38.06,38.1,34300.0,38.07,38.13,38.06,38.1,34300.0
2006-09-27 14:25:00,38.12,38.14,38.09,38.1,14600.0,38.12,38.14,38.09,38.1,14600.0
2006-09-27 14:30:00,38.1,38.16,38.1,38.15,28100.0,38.1,38.16,38.1,38.15,28100.0
2006-09-27 14:35:00,38.15,38.2,38.13,38.2,72800.0,38.15,38.2,38.13,38.2,72800.0
2006-09-27 14:40:00,38.14,38.14,38.08,38.09,47700.0,38.14,38.14,38.08,38.09,47700.0
2006-09-27 14:45:00,38.09,38.1,38.04,38.08,125900.0,38.09,38.1,38.04,38.08,125900.0
2006-09-27 14:50:00,38.09,38.15,38.06,38.07,112100.0,38.09,38.15,38.06,38.07,112100.0
2006-09-27 14:55:00,38.08,38.13,38.07,38.12,63300.0,38.08,38.13,38.07,38.12,63300.0
2006-09-27 15:00:00,38.12,38.14,38.1,38.1,35500.0,38.12,38.14,38.1,38.1,35500.0
2006-09-27 15:05:00,38.11,38.11,38.05,38.06,105700.0,38.11,38.11,38.05,38.06,105700.0
2006-09-27 15:10:00,38.07,38.14,38.05,38.11,54200.0,38.07,38.14,38.05,38.11,54200.0
2006-09-27 15:15:00,38.12,38.18,38.1,38.1,56800.0,38.12,38.18,38.1,38.1,56800.0
2006-09-27 15:20:00,38.1,38.15,38.1,38.14,60200.0,38.1,38.15,38.1,38.14,60200.0
2006-09-27 15:25:00,38.14,38.14,38.09,38.12,81700.0,38.14,38.14,38.09,38.12,81700.0
2006-09-27 15:30:00,38.12,38.2,38.1,38.11,102800.0,38.12,38.2,38.1,38.11,102800.0
2006-09-27 15:35:00,38.11,38.12,38.09,38.12,95100.0,38.11,38.12,38.09,38.12,95100.0
2006-09-27 15:40:00,38.11,38.11,38.05,38.06,223100.0,38.11,38.11,38.05,38.06,223100.0
2006-09-27 15:45:00,38.06,38.1,38.01,38.02,193300.0,38.06,38.1,38.01,38.02,193300.0
2006-09-27 15:50:00,38.02,38.06,37.86,38.05,206100.0,38.02,38.06,37.86,38.05,206100.0
2006-09-27 15:55:00,38.06,38.13,38.02,38.09,160700.0,38.06,38.13,38.02,38.09,160700.0
2006-09-28 09:30:00,38.22,38.45,38.15,38.44,108500.0,38.22,38.45,38.15,38.44,108500.0
2006-09-28 09:35:00,38.44,38.51,38.43,38.46,68200.0,38.44,38.51,38.43,38.46,68200.0
2006-09-28 09:40:00,38.45,38.6,38.41,38.43,87300.0,38.45,38.6,38.41,38.43,87300.0
2006-09-28 09:45:00,38.42,38.43,38.34,38.37,71200.0,38.42,38.43,38.34,38.37,71200.0
2006-09-28 09:50:00,38.36,38.48,38.36,38.48,49900.0,38.36,38.48,38.36,38.48,49900.0
2006-09-28 09:55:00,38.44,38.49,38.31,38.37,62300.0,38.44,38.49,38.31,38.37,62300.0
2006-09-28 10:00:00,38.36,38.49,38.35,38.49,27800.0,38.36,38.49,38.35,38.49,27800.0
2006-09-28 10:05:00,38.46,38.47,38.36,38.39,23600.0,38.46,38.47,38.36,38.39,23600.0
2006-09-28 10:10:00,38.36,38.42,38.32,38.33,19700.0,38.36,38.42,38.32,38.33,19700.0
2006-09-28 10:15:00,38.34,38.34,38.25,38.3,59000.0,38.34,38.34,38.25,38.3,59000.0
2006-09-28 10:20:00,38.3,38.3,38.19,38.3,57800.0,38.3,38.3,38.19,38.3,57800.0
2006-09-28 10:25:00,38.28,38.34,38.18,38.22,42300.0,38.28,38.34,38.18,38.22,42300.0
2006-09-28 10:30:00,38.25,38.34,38.22,38.28,46500.0,38.25,38.34,38.22,38.28,46500.0
2006-09-28 10:35:00,38.29,38.29,38.18,38.27,36900.0,38.29,38.29,38.18,38.27,36900.0
2006-09-28 10:40:00,38.26,38.3,38.01,38.07,82600.0,38.26,38.3,38.01,38.07,82600.0
2006-09-28 10:45:00,38.08,38.09,37.94,37.97,63400.0,38.08,38.09,37.94,37.97,63400.0
2006-09-28 10:50:00,37.96,38.07,37.95,37.97,52900.0,37.96,38.07,37.95,37.97,52900.0
2006-09-28 10:55:00,37.97,38.05,37.95,37.96,17200.0,37.97,38.05,37.95,37.96,17200.0
2006-09-28 11:00:00,37.95,37.95,37.86,37.91,48800.0,37.95,37.95,37.86,37.91,48800.0
2006-09-28 11:05:00,37.91,38.01,37.89,38.01,22800.0,37.91,38.01,37.89,38.01,22800.0
2006-09-28 11:10:00,38.01,38.09,37.95,38.02,23500.0,38.01,38.09,37.95,38.02,23500.0
2006-09-28 11:15:00,38.02,38.08,38.02,38.05,13600.0,38.02,38.08,38.02,38.05,13600.0
2006-09-28 11:20:00,38.04,38.11,38.04,38.07,15400.0,38.04,38.11,38.04,38.07,15400.0
2006-09-28 11:25:00,38.06,38.06,37.97,38.05,18000.0,38.06,38.06,37.97,38.05,18000.0
2006-09-28 11:30:00,38.04,38.06,38.01,38.04,12600.0,38.04,38.06,38.01,38.04,12600.0
2006-09-28 11:35:00,38.04,38.08,37.97,37.98,27400.0,38.04,38.08,37.97,37.98,27400.0
2006-09-28 11:40:00,37.98,37.98,37.82,37.94,60500.0,37.98,37.98,37.82,37.94,60500.0
2006-09-28 11:45:00,37.9,37.95,37.8,37.81,22000.0,37.9,37.95,37.8,37.81,22000.0
2006-09-28 11:50:00,37.8,37.82,37.71,37.77,47700.0,37.8,37.82,37.71,37.77,47700.0
2006-09-28 11:55:00,37.78,37.84,37.76,37.84,31800.0,37.78,37.84,37.76,37.84,31800.0
2006-09-28 12:00:00,37.84,37.84,37.66,37.71,34300.0,37.84,37.84,37.66,37.71,34300.0
2006-09-28 12:05:00,37.72,37.74,37.58,37.67,57000.0,37.72,37.74,37.58,37.67,57000.0
2006-09-28 12:10:00,37.65,37.87,37.62,37.87,29200.0,37.65,37.87,37.62,37.87,29200.0
2006-09-28 12:15:00,37.86,37.95,37.83,37.92,38300.0,37.86,37.95,37.83,37.92,38300.0
2006-09-28 12:20:00,37.91,37.92,37.83,37.89,24600.0,37.91,37.92,37.83,37.89,24600.0
2006-09-28 12:25:00,37.9,38.08,37.89,37.95,62300.0,37.9,38.08,37.89,37.95,62300.0
2006-09-28 12:30:00,37.95,38.01,37.95,37.99,8600.0,37.95,38.01,37.95,37.99,8600.0
2006-09-28 12:35:00,37.98,37.98,37.89,37.91,10900.0,37.98,37.98,37.89,37.91,10900.0
2006-09-28 12:40:00,37.91,37.91,37.89,37.91,9500.0,37.91,37.91,37.89,37.91,9500.0
2006-09-28 12:45:00,37.9,37.91,37.88,37.91,7100.0,37.9,37.91,37.88,37.91,7100.0
2006-09-28 12:50:00,37.91,37.99,37.91,37.92,19000.0,37.91,37.99,37.91,37.92,19000.0
2006-09-28 12:55:00,37.93,37.98,37.91,37.94,14400.0,37.93,37.98,37.91,37.94,14400.0
2006-09-28 13:00:00,37.94,37.95,37.91,37.93,5700.0,37.94,37.95,37.91,37.93,5700.0
2006-09-28 13:05:00,37.94,38.01,37.9,37.99,15700.0,37.94,38.01,37.9,37.99,15700.0
2006-09-28 13:10:00,38.0,38.02,37.98,37.98,6300.0,38.0,38.02,37.98,37.98,6300.0
2006-09-28 13:15:00,37.98,38.03,37.95,38.01,24700.0,37.98,38.03,37.95,38.01,24700.0
2006-09-28 13:20:00,38.02,38.17,38.02,38.1,49900.0,38.02,38.17,38.02,38.1,49900.0
2006-09-28 13:25:00,38.09,38.26,38.08,38.15,38700.0,38.09,38.26,38.08,38.15,38700.0
2006-09-28 13:30:00,38.16,38.19,38.15,38.15,12900.0,38.16,38.19,38.15,38.15,12900.0
2006-09-28 13:35:00,38.17,38.17,38.09,38.11,32400.0,38.17,38.17,38.09,38.11,32400.0
2006-09-28 13:40:00,38.12,38.17,38.08,38.17,12200.0,38.12,38.17,38.08,38.17,12200.0
2006-09-28 13:45:00,38.16,38.21,38.12,38.18,26100.0,38.16,38.21,38.12,38.18,26100.0
2006-09-28 13:50:00,38.18,38.22,38.16,38.16,14700.0,38.18,38.22,38.16,38.16,14700.0
2006-09-28 13:55:00,38.16,38.16,38.08,38.15,9400.0,38.16,38.16,38.08,38.15,9400.0
2006-09-28 14:00:00,38.14,38.15,38.09,38.09,24800.0,38.14,38.15,38.09,38.09,24800.0
2006-09-28 14:05:00,38.09,38.18,38.07,38.13,63100.0,38.09,38.18,38.07,38.13,63100.0
2006-09-28 14:10:00,38.14,38.21,38.07,38.07,27300.0,38.14,38.21,38.07,38.07,27300.0
2006-09-28 14:15:00,38.06,38.11,38.06,38.11,19900.0,38.06,38.11,38.06,38.11,19900.0
2006-09-28 14:20:00,38.11,38.11,38.01,38.02,16700.0,38.11,38.11,38.01,38.02,16700.0
2006-09-28 14:25:00,38.02,38.17,38.02,38.16,38500.0,38.02,38.17,38.02,38.16,38500.0
2006-09-28 14:30:00,38.17,38.17,38.1,38.13,35100.0,38.17,38.17,38.1,38.13,35100.0
2006-09-28 14:35:00,38.13,38.13,38.08,38.1,15900.0,38.13,38.13,38.08,38.1,15900.0
2006-09-28 14:40:00,38.09,38.19,38.09,38.17,47100.0,38.09,38.19,38.09,38.17,47100.0
2006-09-28 14:45:00,38.18,38.19,38.1,38.11,21400.0,38.18,38.19,38.1,38.11,21400.0
2006-09-28 14:50:00,38.11,38.11,38.06,38.1,21000.0,38.11,38.11,38.06,38.1,21000.0
2006-09-28 14:55:00,38.09,38.1,38.02,38.02,32800.0,38.09,38.1,38.02,38.02,32800.0
2006-09-28 15:00:00,38.02,38.05,37.94,38.05,39900.0,38.02,38.05,37.94,38.05,39900.0
2006-09-28 15:05:00,38.05,38.06,37.96,37.99,36700.0,38.05,38.06,37.96,37.99,36700.0
2006-09-28 15:10:00,37.99,38.03,37.98,38.01,25000.0,37.99,38.03,37.98,38.01,25000.0
2006-09-28 15:15:00,38.01,38.06,38.0,38.02,30700.0,38.01,38.06,38.0,38.02,30700.0
2006-09-28 15:20:00,38.02,38.1,38.01,38.02,34100.0,38.02,38.1,38.01,38.02,34100.0
2006-09-28 15:25:00,38.01,38.05,38.01,38.05,33100.0,38.01,38.05,38.01,38.05,33100.0
2006-09-28 15:30:00,38.06,38.14,38.05,38.09,23300.0,38.06,38.14,38.05,38.09,23300.0
2006-09-28 15:35:00,38.08,38.11,38.06,38.1,42200.0,38.08,38.11,38.06,38.1,42200.0
2006-09-28 15:40:00,38.1,38.33,38.1,38.3,106900.0,38.1,38.33,38.1,38.3,106900.0
2006-09-28 15:45:00,38.3,38.41,38.27,38.39,149600.0,38.3,38.41,38.27,38.39,149600.0
2006-09-28 15:50:00,38.38,38.38,38.18,38.25,90000.0,38.38,38.38,38.18,38.25,90000.0
2006-09-28 15:55:00,38.25,38.38,38.24,38.38,195300.0,38.25,38.38,38.24,38.38,195300.0
2006-09-29 09:30:00,38.15,38.38,38.11,38.38,128200.0,38.15,38.38,38.11,38.38,128200.0
2006-09-29 09:35:00,38.35,38.37,38.09,38.14,51200.0,38.35,38.37,38.09,38.14,51200.0
2006-09-29 09:40:00,38.14,38.15,37.93,38.06,164400.0,38.14,38.15,37.93,38.06,164400.0
2006-09-29 09:45:00,38.06,38.08,37.83,37.85,168400.0,38.06,38.08,37.83,37.85,168400.0
2006-09-29 09:50:00,37.85,37.95,37.81,37.82,155900.0,37.85,37.95,37.81,37.82,155900.0
2006-09-29 09:55:00,37.82,37.92,37.82,37.82,42500.0,37.82,37.92,37.82,37.82,42500.0
2006-09-29 10:00:00,37.82,38.03,37.82,37.95,84600.0,37.82,38.03,37.82,37.95,84600.0
2006-09-29 10:05:00,37.94,38.0,37.83,37.83,60700.0,37.94,38.0,37.83,37.83,60700.0
2006-09-29 10:10:00,37.83,37.95,37.79,37.86,46300.0,37.83,37.95,37.79,37.86,46300.0
2006-09-29 10:15:00,37.91,37.91,37.81,37.82,38500.0,37.91,37.91,37.81,37.82,38500.0
2006-09-29 10:20:00,37.83,37.86,37.72,37.72,76300.0,37.83,37.86,37.72,37.72,76300.0
2006-09-29 10:25:00,37.73,37.9,37.71,37.83,82000.0,37.73,37.9,37.71,37.83,82000.0
2006-09-29 10:30:00,37.8,37.8,37.73,37.74,38000.0,37.8,37.8,37.73,37.74,38000.0
2006-09-29 10:35:00,37.75,37.75,37.62,37.66,54800.0,37.75,37.75,37.62,37.66,54800.0
2006-09-29 10:40:00,37.66,37.7,37.64,37.66,39800.0,37.66,37.7,37.64,37.66,39800.0
2006-09-29 10:45:00,37.65,37.66,37.58,37.59,44600.0,37.65,37.66,37.58,37.59,44600.0
2006-09-29 10:50:00,37.58,37.66,37.52,37.66,111100.0,37.58,37.66,37.52,37.66,111100.0
2006-09-29 10:55:00,37.66,37.83,37.65,37.81,42000.0,37.66,37.83,37.65,37.81,42000.0
2006-09-29 11:00:00,37.81,37.86,37.66,37.77,44100.0,37.81,37.86,37.66,37.77,44100.0
2006-09-29 11:05:00,37.76,37.86,37.76,37.85,15500.0,37.76,37.86,37.76,37.85,15500.0
2006-09-29 11:10:00,37.85,37.91,37.76,37.8,43400.0,37.85,37.91,37.76,37.8,43400.0
2006-09-29 11:15:00,37.8,37.86,37.76,37.84,21500.0,37.8,37.86,37.76,37.84,21500.0
2006-09-29 11:20:00,37.84,37.84,37.73,37.74,33000.0,37.84,37.84,37.73,37.74,33000.0
2006-09-29 11:25:00,37.73,37.73,37.62,37.65,51400.0,37.73,37.73,37.62,37.65,51400.0
2006-09-29 11:30:00,37.64,37.7,37.61,37.68,47200.0,37.64,37.7,37.61,37.68,47200.0
2006-09-29 11:35:00,37.68,37.69,37.63,37.68,98200.0,37.68,37.69,37.63,37.68,98200.0
2006-09-29 11:40:00,37.68,37.69,37.66,37.67,36200.0,37.68,37.69,37.66,37.67,36200.0
2006-09-29 11:45:00,37.68,37.69,37.62,37.69,43600.0,37.68,37.69,37.62,37.69,43600.0
2006-09-29 11:50:00,37.69,37.71,37.67,37.67,22900.0,37.69,37.71,37.67,37.67,22900.0
2006-09-29 11:55:00,37.68,37.69,37.66,37.69,19200.0,37.68,37.69,37.66,37.69,19200.0
2006-09-29 12:00:00,37.68,37.69,37.65,37.68,19000.0,37.68,37.69,37.65,37.68,19000.0
2006-09-29 12:05:00,37.68,37.68,37.6,37.6,28600.0,37.68,37.68,37.6,37.6,28600.0
2006-09-29 12:10:00,37.6,37.64,37.6,37.64,12300.0,37.6,37.64,37.6,37.64,12300.0
2006-09-29 12:15:00,37.64,37.65,37.61,37.61,40400.0,37.64,37.65,37.61,37.61,40400.0
2006-09-29 12:20:00,37.61,37.7,37.58,37.7,50000.0,37.61,37.7,37.58,37.7,50000.0
2006-09-29 12:25:00,37.69,37.7,37.67,37.7,17500.0,37.69,37.7,37.67,37.7,17500.0
2006-09-29 12:30:00,37.71,37.71,37.63,37.64,17600.0,37.71,37.71,37.63,37.64,17600.0
2006-09-29 12:35:00,37.64,37.67,37.57,37.57,35300.0,37.64,37.67,37.57,37.57,35300.0
2006-09-29 12:40:00,37.55,37.61,37.53,37.61,34300.0,37.55,37.61,37.53,37.61,34300.0
2006-09-29 12:45:00,37.6,37.61,37.6,37.6,11600.0,37.6,37.61,37.6,37.6,11600.0
2006-09-29 12:50:00,37.6,37.61,37.6,37.61,20100.0,37.6,37.61,37.6,37.61,20100.0
2006-09-29 12:55:00,37.61,37.77,37.6,37.76,43000.0,37.61,37.77,37.6,37.76,43000.0
2006-09-29 13:00:00,37.75,37.78,37.73,37.76,22400.0,37.75,37.78,37.73,37.76,22400.0
2006-09-29 13:05:00,37.77,37.77,37.66,37.67,39900.0,37.77,37.77,37.66,37.67,39900.0
2006-09-29 13:10:00,37.67,37.67,37.66,37.67,16600.0,37.67,37.67,37.66,37.67,16600.0
2006-09-29 13:15:00,37.67,37.67,37.66,37.66,12300.0,37.67,37.67,37.66,37.66,12300.0
2006-09-29 13:20:00,37.67,37.7,37.6,37.6,45800.0,37.67,37.7,37.6,37.6,45800.0
2006-09-29 13:25:00,37.6,37.62,37.53,37.54,30400.0,37.6,37.62,37.53,37.54,30400.0
2006-09-29 13:30:00,37.55,37.57,37.52,37.54,21900.0,37.55,37.57,37.52,37.54,21900.0
2006-09-29 13:35:00,37.55,37.64,37.54,37.61,30500.0,37.55,37.64,37.54,37.61,30500.0
2006-09-29 13:40:00,37.62,37.69,37.6,37.63,58500.0,37.62,37.69,37.6,37.63,58500.0
2006-09-29 13:45:00,37.63,37.7,37.63,37.69,15400.0,37.63,37.7,37.63,37.69,15400.0
2006-09-29 13:50:00,37.69,37.69,37.64,37.69,24400.0,37.69,37.69,37.64,37.69,24400.0
2006-09-29 13:55:00,37.68,37.69,37.64,37.66,17000.0,37.68,37.69,37.64,37.66,17000.0
2006-09-29 14:00:00,37.64,37.66,37.63,37.65,57800.0,37.64,37.66,37.63,37.65,57800.0
2006-09-29 14:05:00,37.63,37.63,37.54,37.57,44600.0,37.63,37.63,37.54,37.57,44600.0
2006-09-29 14:10:00,37.57,37.6,37.53,37.53,38400.0,37.57,37.6,37.53,37.53,38400.0
2006-09-29 14:15:00,37.55,37.55,37.52,37.54,28200.0,37.55,37.55,37.52,37.54,28200.0
2006-09-29 14:20:00,37.55,37.57,37.53,37.53,33400.0,37.55,37.57,37.53,37.53,33400.0
2006-09-29 14:25:00,37.53,37.54,37.43,37.51,88700.0,37.53,37.54,37.43,37.51,88700.0
2006-09-29 14:30:00,37.53,37.55,37.48,37.48,31900.0,37.53,37.55,37.48,37.48,31900.0
2006-09-29 14:35:00,37.48,37.52,37.48,37.5,51600.0,37.48,37.52,37.48,37.5,51600.0
2006-09-29 14:40:00,37.51,37.6,37.5,37.6,36500.0,37.51,37.6,37.5,37.6,36500.0
2006-09-29 14:45:00,37.59,37.69,37.58,37.68,56600.0,37.59,37.69,37.58,37.68,56600.0
2006-09-29 14:50:00,37.68,37.69,37.59,37.59,26600.0,37.68,37.69,37.59,37.59,26600.0
2006-09-29 14:55:00,37.59,37.63,37.52,37.62,33200.0,37.59,37.63,37.52,37.62,33200.0
2006-09-29 15:00:00,37.63,37.65,37.59,37.61,31800.0,37.63,37.65,37.59,37.61,31800.0
2006-09-29 15:05:00,37.6,37.61,37.57,37.58,33600.0,37.6,37.61,37.57,37.58,33600.0
2006-09-29 15:10:00,37.58,37.61,37.54,37.6,38000.0,37.58,37.61,37.54,37.6,38000.0
2006-09-29 15:15:00,37.61,37.67,37.57,37.65,50800.0,37.61,37.67,37.57,37.65,50800.0
2006-09-29 15:20:00,37.66,37.7,37.65,37.69,51900.0,37.66,37.7,37.65,37.69,51900.0
2006-09-29 15:25:00,37.7,37.77,37.67,37.67,72700.0,37.7,37.77,37.67,37.67,72700.0
2006-09-29 15:30:00,37.67,37.67,37.63,37.63,49100.0,37.67,37.67,37.63,37.63,49100.0
2006-09-29 15:35:00,37.64,37.64,37.59,37.59,59800.0,37.64,37.64,37.59,37.59,59800.0
2006-09-29 15:40:00,37.59,37.64,37.57,37.61,47500.0,37.59,37.64,37.57,37.61,47500.0
2006-09-29 15:45:00,37.6,37.6,37.44,37.47,97400.0,37.6,37.6,37.44,37.47,97400.0
2006-09-29 15:50:00,37.46,37.51,37.46,37.49,56200.0,37.46,37.51,37.46,37.49,56200.0
2006-09-29 15:55:00,37.49,37.49,37.45,37.46,157000.0,37.49,37.49,37.45,37.46,157000.0
2006-10-02 09:30:00,37.54,37.82,37.51,37.73,143600.0,37.54,37.82,37.51,37.73,143600.0
2006-10-02 09:35:00,37.74,37.75,37.61,37.61,56200.0,37.74,37.75,37.61,37.61,56200.0
2006-10-02 09:40:00,37.64,37.66,37.58,37.6,61900.0,37.64,37.66,37.58,37.6,61900.0
2006-10-02 09:45:00,37.6,37.63,37.55,37.6,38400.0,37.6,37.63,37.55,37.6,38400.0
2006-10-02 09:50:00,37.59,37.61,37.51,37.53,33300.0,37.59,37.61,37.51,37.53,33300.0
2006-10-02 09:55:00,37.53,37.55,37.42,37.48,41100.0,37.53,37.55,37.42,37.48,41100.0
2006-10-02 10:00:00,37.47,37.54,37.42,37.49,50500.0,37.47,37.54,37.42,37.49,50500.0
2006-10-02 10:05:00,37.49,37.55,37.33,37.35,53500.0,37.49,37.55,37.33,37.35,53500.0
2006-10-02 10:10:00,37.34,37.34,37.2,37.22,89200.0,37.34,37.34,37.2,37.22,89200.0
2006-10-02 10:15:00,37.2,37.21,37.14,37.15,46900.0,37.2,37.21,37.14,37.15,46900.0
2006-10-02 10:20:00,37.15,37.16,37.13,37.13,66100.0,37.15,37.16,37.13,37.13,66100.0
2006-10-02 10:25:00,37.13,37.2,37.13,37.18,72600.0,37.13,37.2,37.13,37.18,72600.0
2006-10-02 10:30:00,37.19,37.23,37.15,37.16,64900.0,37.19,37.23,37.15,37.16,64900.0
2006-10-02 10:35:00,37.16,37.21,37.16,37.16,42200.0,37.16,37.21,37.16,37.16,42200.0
2006-10-02 10:40:00,37.16,37.22,37.15,37.17,24500.0,37.16,37.22,37.15,37.17,24500.0
2006-10-02 10:45:00,37.18,37.23,37.15,37.17,46600.0,37.18,37.23,37.15,37.17,46600.0
2006-10-02 10:50:00,37.18,37.24,37.16,37.21,36000.0,37.18,37.24,37.16,37.21,36000.0
2006-10-02 10:55:00,37.22,37.25,37.14,37.24,151900.0,37.22,37.25,37.14,37.24,151900.0
2006-10-02 11:00:00,37.24,37.33,37.21,37.24,29800.0,37.24,37.33,37.21,37.24,29800.0
2006-10-02 11:05:00,37.24,37.32,37.24,37.29,16400.0,37.24,37.32,37.24,37.29,16400.0
2006-10-02 11:10:00,37.29,37.34,37.28,37.33,14300.0,37.29,37.34,37.28,37.33,14300.0
2006-10-02 11:15:00,37.33,37.36,37.29,37.33,35600.0,37.33,37.36,37.29,37.33,35600.0
2006-10-02 11:20:00,37.32,37.33,37.25,37.28,11300.0,37.32,37.33,37.25,37.28,11300.0
2006-10-02 11:25:00,37.28,37.4,37.28,37.4,19300.0,37.28,37.4,37.28,37.4,19300.0
2006-10-02 11:30:00,37.4,37.55,37.4,37.48,47000.0,37.4,37.55,37.4,37.48,47000.0
2006-10-02 11:35:00,37.48,37.6,37.46,37.58,34100.0,37.48,37.6,37.46,37.58,34100.0
2006-10-02 11:40:00,37.59,37.68,37.58,37.59,51100.0,37.59,37.68,37.58,37.59,51100.0
2006-10-02 11:45:00,37.59,37.66,37.58,37.6,30000.0,37.59,37.66,37.58,37.6,30000.0
2006-10-02 11:50:00,37.6,37.7,37.57,37.7,40300.0,37.6,37.7,37.57,37.7,40300.0
2006-10-02 11:55:00,37.7,37.72,37.58,37.59,16800.0,37.7,37.72,37.58,37.59,16800.0
2006-10-02 12:00:00,37.58,37.63,37.58,37.62,16300.0,37.58,37.63,37.58,37.62,16300.0
2006-10-02 12:05:00,37.61,37.65,37.61,37.61,12800.0,37.61,37.65,37.61,37.61,12800.0
2006-10-02 12:10:00,37.61,37.62,37.58,37.6,53700.0,37.61,37.62,37.58,37.6,53700.0
2006-10-02 12:15:00,37.59,37.65,37.59,37.65,10800.0,37.59,37.65,37.59,37.65,10800.0
2006-10-02 12:20:00,37.65,37.72,37.61,37.63,26900.0,37.65,37.72,37.61,37.63,26900.0
2006-10-02 12:25:00,37.63,37.67,37.62,37.67,12500.0,37.63,37.67,37.62,37.67,12500.0
2006-10-02 12:30:00,37.67,37.68,37.64,37.65,5500.0,37.67,37.68,37.64,37.65,5500.0
2006-10-02 12:35:00,37.65,37.65,37.61,37.61,10300.0,37.65,37.65,37.61,37.61,10300.0
2006-10-02 12:40:00,37.62,37.71,37.61,37.69,19000.0,37.62,37.71,37.61,37.69,19000.0
2006-10-02 12:45:00,37.7,37.75,37.68,37.69,19000.0,37.7,37.75,37.68,37.69,19000.0
2006-10-02 12:50:00,37.68,37.68,37.62,37.63,8900.0,37.68,37.68,37.62,37.63,8900.0
2006-10-02 12:55:00,37.63,37.63,37.5,37.5,14000.0,37.63,37.63,37.5,37.5,14000.0
2006-10-02 13:00:00,37.5,37.51,37.49,37.5,21100.0,37.5,37.51,37.49,37.5,21100.0
2006-10-02 13:05:00,37.49,37.52,37.49,37.51,25200.0,37.49,37.52,37.49,37.51,25200.0
2006-10-02 13:10:00,37.51,37.52,37.5,37.51,8200.0,37.51,37.52,37.5,37.51,8200.0
2006-10-02 13:15:00,37.52,37.52,37.49,37.49,10400.0,37.52,37.52,37.49,37.49,10400.0
2006-10-02 13:20:00,37.49,37.49,37.44,37.44,8100.0,37.49,37.49,37.44,37.44,8100.0
2006-10-02 13:25:00,37.44,37.45,37.41,37.42,22000.0,37.44,37.45,37.41,37.42,22000.0
2006-10-02 13:30:00,37.42,37.42,37.41,37.42,5100.0,37.42,37.42,37.41,37.42,5100.0
2006-10-02 13:35:00,37.41,37.42,37.32,37.32,24000.0,37.41,37.42,37.32,37.32,24000.0
2006-10-02 13:40:00,37.32,37.32,37.13,37.17,56100.0,37.32,37.32,37.13,37.17,56100.0
2006-10-02 13:45:00,37.19,37.19,36.87,36.92,101800.0,37.19,37.19,36.87,36.92,101800.0
2006-10-02 13:50:00,36.92,37.04,36.86,36.98,70700.0,36.92,37.04,36.86,36.98,70700.0
2006-10-02 13:55:00,36.98,36.99,36.83,36.91,54000.0,36.98,36.99,36.83,36.91,54000.0
2006-10-02 14:00:00,36.89,36.98,36.8,36.96,46100.0,36.89,36.98,36.8,36.96,46100.0
2006-10-02 14:05:00,36.96,36.96,36.89,36.95,41700.0,36.96,36.96,36.89,36.95,41700.0
2006-10-02 14:10:00,36.94,36.94,36.9,36.91,41500.0,36.94,36.94,36.9,36.91,41500.0
2006-10-02 14:15:00,36.91,36.96,36.9,36.91,42600.0,36.91,36.96,36.9,36.91,42600.0
2006-10-02 14:20:00,36.9,36.96,36.88,36.88,46200.0,36.9,36.96,36.88,36.88,46200.0
2006-10-02 14:25:00,36.88,36.91,36.85,36.9,24100.0,36.88,36.91,36.85,36.9,24100.0
2006-10-02 14:30:00,36.9,36.95,36.88,36.95,27800.0,36.9,36.95,36.88,36.95,27800.0
2006-10-02 14:35:00,36.94,36.94,36.86,36.91,22400.0,36.94,36.94,36.86,36.91,22400.0
2006-10-02 14:40:00,36.9,36.98,36.89,36.98,38300.0,36.9,36.98,36.89,36.98,38300.0
2006-10-02 14:45:00,36.99,37.12,36.99,37.09,43700.0,36.99,37.12,36.99,37.09,43700.0
2006-10-02 14:50:00,37.1,37.12,37.03,37.05,77100.0,37.1,37.12,37.03,37.05,77100.0
2006-10-02 14:55:00,37.05,37.06,37.02,37.06,57500.0,37.05,37.06,37.02,37.06,57500.0
2006-10-02 15:00:00,37.06,37.09,36.99,37.0,62900.0,37.06,37.09,36.99,37.0,62900.0
2006-10-02 15:05:00,37.0,37.04,36.98,36.99,76000.0,37.0,37.04,36.98,36.99,76000.0
2006-10-02 15:10:00,36.99,36.99,36.92,36.94,24100.0,36.99,36.99,36.92,36.94,24100.0
2006-10-02 15:15:00,36.95,37.0,36.92,36.94,50500.0,36.95,37.0,36.92,36.94,50500.0
2006-10-02 15:20:00,36.94,36.98,36.86,36.95,49800.0,36.94,36.98,36.86,36.95,49800.0
2006-10-02 15:25:00,36.97,37.14,36.96,37.13,32800.0,36.97,37.14,36.96,37.13,32800.0
2006-10-02 15:30:00,37.12,37.12,36.99,37.07,37400.0,37.12,37.12,36.99,37.07,37400.0
2006-10-02 15:35:00,37.07,37.09,37.02,37.02,34500.0,37.07,37.09,37.02,37.02,34500.0
2006-10-02 15:40:00,37.03,37.13,37.0,37.12,50600.0,37.03,37.13,37.0,37.12,50600.0
2006-10-02 15:45:00,37.12,37.16,37.12,37.16,22500.0,37.12,37.16,37.12,37.16,22500.0
2006-10-02 15:50:00,37.16,37.16,37.07,37.07,65200.0,37.16,37.16,37.07,37.07,65200.0
2006-10-02 15:55:00,37.07,37.07,36.85,36.85,316200.0,37.07,37.07,36.85,36.85,316200.0
2006-10-03 09:30:00,36.88,36.95,36.8,36.9,96700.0,36.88,36.95,36.8,36.9,96700.0
2006-10-03 09:35:00,36.91,36.92,36.87,36.9,38800.0,36.91,36.92,36.87,36.9,38800.0
2006-10-03 09:40:00,36.89,37.04,36.89,37.0,51600.0,36.89,37.04,36.89,37.0,51600.0
2006-10-03 09:45:00,37.0,37.06,36.96,37.01,24500.0,37.0,37.06,36.96,37.01,24500.0
2006-10-03 09:50:00,37.0,37.02,36.96,36.98,18900.0,37.0,37.02,36.96,36.98,18900.0
2006-10-03 09:55:00,36.98,37.09,36.96,37.05,26900.0,36.98,37.09,36.96,37.05,26900.0
2006-10-03 10:00:00,37.05,37.12,36.99,37.02,34700.0,37.05,37.12,36.99,37.02,34700.0
2006-10-03 10:05:00,37.01,37.05,36.93,37.04,30600.0,37.01,37.05,36.93,37.04,30600.0
2006-10-03 10:10:00,37.05,37.05,36.92,36.97,21300.0,37.05,37.05,36.92,36.97,21300.0
2006-10-03 10:15:00,36.96,37.01,36.9,36.99,13700.0,36.96,37.01,36.9,36.99,13700.0
2006-10-03 10:20:00,36.99,36.99,36.92,36.92,28800.0,36.99,36.99,36.92,36.92,28800.0
2006-10-03 10:25:00,36.92,37.05,36.89,36.95,35400.0,36.92,37.05,36.89,36.95,35400.0
2006-10-03 10:30:00,36.95,36.96,36.88,36.91,15700.0,36.95,36.96,36.88,36.91,15700.0
2006-10-03 10:35:00,36.9,36.9,36.8,36.81,21700.0,36.9,36.9,36.8,36.81,21700.0
2006-10-03 10:40:00,36.8,36.84,36.8,36.8,30100.0,36.8,36.84,36.8,36.8,30100.0
2006-10-03 10:45:00,36.79,36.81,36.75,36.78,19600.0,36.79,36.81,36.75,36.78,19600.0
2006-10-03 10:50:00,36.76,36.81,36.75,36.78,16800.0,36.76,36.81,36.75,36.78,16800.0
2006-10-03 10:55:00,36.78,36.8,36.75,36.77,20300.0,36.78,36.8,36.75,36.77,20300.0
2006-10-03 11:00:00,36.77,36.79,36.74,36.76,15300.0,36.77,36.79,36.74,36.76,15300.0
2006-10-03 11:05:00,36.77,36.79,36.75,36.76,14300.0,36.77,36.79,36.75,36.76,14300.0
2006-10-03 11:10:00,36.75,36.77,36.73,36.75,30000.0,36.75,36.77,36.73,36.75,30000.0
2006-10-03 11:15:00,36.75,36.84,36.75,36.81,40600.0,36.75,36.84,36.75,36.81,40600.0
2006-10-03 11:20:00,36.83,36.9,36.82,36.86,24300.0,36.83,36.9,36.82,36.86,24300.0
2006-10-03 11:25:00,36.85,37.0,36.85,36.96,30300.0,36.85,37.0,36.85,36.96,30300.0
2006-10-03 11:30:00,36.97,37.01,36.96,36.99,43600.0,36.97,37.01,36.96,36.99,43600.0
2006-10-03 11:35:00,36.99,37.0,36.97,36.99,13200.0,36.99,37.0,36.97,36.99,13200.0
2006-10-03 11:40:00,36.98,37.0,36.96,36.99,21600.0,36.98,37.0,36.96,36.99,21600.0
2006-10-03 11:45:00,36.99,37.0,36.96,36.96,11700.0,36.99,37.0,36.96,36.96,11700.0
2006-10-03 11:50:00,36.95,37.05,36.94,37.01,30800.0,36.95,37.05,36.94,37.01,30800.0
2006-10-03 11:55:00,37.01,37.09,36.97,36.99,22000.0,37.01,37.09,36.97,36.99,22000.0
2006-10-03 12:00:00,37.0,37.22,37.0,37.2,85200.0,37.0,37.22,37.0,37.2,85200.0
2006-10-03 12:05:00,37.2,37.42,37.18,37.31,108700.0,37.2,37.42,37.18,37.31,108700.0
2006-10-03 12:10:00,37.31,37.49,37.31,37.41,54200.0,37.31,37.49,37.31,37.41,54200.0
2006-10-03 12:15:00,37.39,37.57,37.39,37.53,62400.0,37.39,37.57,37.39,37.53,62400.0
2006-10-03 12:20:00,37.52,37.53,37.48,37.48,56300.0,37.52,37.53,37.48,37.48,56300.0
2006-10-03 12:25:00,37.48,37.5,37.43,37.44,21500.0,37.48,37.5,37.43,37.44,21500.0
2006-10-03 12:30:00,37.43,37.52,37.42,37.42,29100.0,37.43,37.52,37.42,37.42,29100.0
2006-10-03 12:35:00,37.41,37.42,37.35,37.36,15700.0,37.41,37.42,37.35,37.36,15700.0
2006-10-03 12:40:00,37.36,37.44,37.35,37.41,25800.0,37.36,37.44,37.35,37.41,25800.0
2006-10-03 12:45:00,37.42,37.46,37.38,37.38,10400.0,37.42,37.46,37.38,37.38,10400.0
2006-10-03 12:50:00,37.4,37.46,37.38,37.45,7900.0,37.4,37.46,37.38,37.45,7900.0
2006-10-03 12:55:00,37.44,37.54,37.4,37.54,37800.0,37.44,37.54,37.4,37.54,37800.0
2006-10-03 13:00:00,37.56,37.64,37.54,37.62,55700.0,37.56,37.64,37.54,37.62,55700.0
2006-10-03 13:05:00,37.61,37.61,37.48,37.49,21100.0,37.61,37.61,37.48,37.49,21100.0
2006-10-03 13:10:00,37.49,37.52,37.42,37.47,27700.0,37.49,37.52,37.42,37.47,27700.0
2006-10-03 13:15:00,37.48,37.53,37.47,37.47,23400.0,37.48,37.53,37.47,37.47,23400.0
2006-10-03 13:20:00,37.5,37.51,37.47,37.49,29700.0,37.5,37.51,37.47,37.49,29700.0
2006-10-03 13:25:00,37.49,37.49,37.42,37.45,24500.0,37.49,37.49,37.42,37.45,24500.0
2006-10-03 13:30:00,37.44,37.45,37.43,37.44,9800.0,37.44,37.45,37.43,37.44,9800.0
2006-10-03 13:35:00,37.43,37.45,37.42,37.44,9100.0,37.43,37.45,37.42,37.44,9100.0
2006-10-03 13:40:00,37.43,37.43,37.37,37.37,13800.0,37.43,37.43,37.37,37.37,13800.0
2006-10-03 13:45:00,37.37,37.38,37.26,37.34,68500.0,37.37,37.38,37.26,37.34,68500.0
2006-10-03 13:50:00,37.34,37.35,37.23,37.25,104400.0,37.34,37.35,37.23,37.25,104400.0
2006-10-03 13:55:00,37.25,37.29,37.23,37.29,21200.0,37.25,37.29,37.23,37.29,21200.0
2006-10-03 14:00:00,37.3,37.32,37.22,37.24,175500.0,37.3,37.32,37.22,37.24,175500.0
2006-10-03 14:05:00,37.24,37.3,37.23,37.28,68300.0,37.24,37.3,37.23,37.28,68300.0
2006-10-03 14:10:00,37.28,37.3,37.23,37.25,48000.0,37.28,37.3,37.23,37.25,48000.0
2006-10-03 14:15:00,37.25,37.25,37.09,37.12,53700.0,37.25,37.25,37.09,37.12,53700.0
2006-10-03 14:20:00,37.12,37.13,37.09,37.1,58600.0,37.12,37.13,37.09,37.1,58600.0
2006-10-03 14:25:00,37.1,37.15,37.02,37.06,96000.0,37.1,37.15,37.02,37.06,96000.0
2006-10-03 14:30:00,37.05,37.09,37.05,37.08,28000.0,37.05,37.09,37.05,37.08,28000.0
2006-10-03 14:35:00,37.08,37.08,37.03,37.05,99900.0,37.08,37.08,37.03,37.05,99900.0
2006-10-03 14:40:00,37.04,37.07,37.01,37.07,46500.0,37.04,37.07,37.01,37.07,46500.0
2006-10-03 14:45:00,37.07,37.08,37.06,37.06,40400.0,37.07,37.08,37.06,37.06,40400.0
2006-10-03 14:50:00,37.07,37.07,37.02,37.03,89600.0,37.07,37.07,37.02,37.03,89600.0
2006-10-03 14:55:00,37.04,37.04,36.97,37.0,37900.0,37.04,37.04,36.97,37.0,37900.0
2006-10-03 15:00:00,37.0,37.01,36.88,36.94,63600.0,37.0,37.01,36.88,36.94,63600.0
2006-10-03 15:05:00,36.94,37.01,36.93,37.0,264100.0,36.94,37.01,36.93,37.0,264100.0
2006-10-03 15:10:00,37.0,37.02,36.99,37.0,48200.0,37.0,37.02,36.99,37.0,48200.0
2006-10-03 15:15:00,37.0,37.0,36.95,37.0,29700.0,37.0,37.0,36.95,37.0,29700.0
2006-10-03 15:20:00,37.0,37.02,36.98,37.02,47400.0,37.0,37.02,36.98,37.02,47400.0
2006-10-03 15:25:00,37.02,37.02,36.88,36.89,49800.0,37.02,37.02,36.88,36.89,49800.0
2006-10-03 15:30:00,36.9,36.92,36.86,36.91,63300.0,36.9,36.92,36.86,36.91,63300.0
2006-10-03 15:35:00,36.9,36.92,36.81,36.81,66000.0,36.9,36.92,36.81,36.81,66000.0
2006-10-03 15:40:00,36.82,36.86,36.79,36.79,76000.0,36.82,36.86,36.79,36.79,76000.0
2006-10-03 15:45:00,36.79,36.79,36.75,36.76,92200.0,36.79,36.79,36.75,36.76,92200.0
2006-10-03 15:50:00,36.76,36.79,36.73,36.77,176700.0,36.76,36.79,36.73,36.77,176700.0
2006-10-03 15:55:00,36.76,36.78,36.72,36.75,180900.0,36.76,36.78,36.72,36.75,180900.0
2006-10-04 09:30:00,36.75,36.97,36.75,36.89,108600.0,36.75,36.97,36.75,36.89,108600.0
2006-10-04 09:35:00,36.9,37.01,36.89,36.92,73000.0,36.9,37.01,36.89,36.92,73000.0
2006-10-04 09:40:00,36.91,36.95,36.87,36.93,169900.0,36.91,36.95,36.87,36.93,169900.0
2006-10-04 09:45:00,36.92,36.97,36.91,36.94,59500.0,36.92,36.97,36.91,36.94,59500.0
2006-10-04 09:50:00,36.95,36.95,36.76,36.83,94900.0,36.95,36.95,36.76,36.83,94900.0
2006-10-04 09:55:00,36.84,36.85,36.7,36.75,71500.0,36.84,36.85,36.7,36.75,71500.0
2006-10-04 10:00:00,36.75,36.8,36.69,36.75,103000.0,36.75,36.8,36.69,36.75,103000.0
2006-10-04 10:05:00,36.74,36.87,36.72,36.85,46300.0,36.74,36.87,36.72,36.85,46300.0
2006-10-04 10:10:00,36.84,36.96,36.82,36.92,92500.0,36.84,36.96,36.82,36.92,92500.0
2006-10-04 10:15:00,36.93,37.01,36.93,36.99,73200.0,36.93,37.01,36.93,36.99,73200.0
2006-10-04 10:20:00,36.98,37.03,36.96,36.97,92100.0,36.98,37.03,36.96,36.97,92100.0
2006-10-04 10:25:00,36.98,37.01,36.95,36.98,52300.0,36.98,37.01,36.95,36.98,52300.0
2006-10-04 10:30:00,36.97,36.99,36.95,36.98,42400.0,36.97,36.99,36.95,36.98,42400.0
2006-10-04 10:35:00,36.96,37.0,36.95,36.98,72100.0,36.96,37.0,36.95,36.98,72100.0
2006-10-04 10:40:00,36.99,37.0,36.9,36.92,35700.0,36.99,37.0,36.9,36.92,35700.0
2006-10-04 10:45:00,36.94,36.98,36.88,36.91,66400.0,36.94,36.98,36.88,36.91,66400.0
2006-10-04 10:50:00,36.91,36.98,36.9,36.92,182400.0,36.91,36.98,36.9,36.92,182400.0
2006-10-04 10:55:00,36.91,36.96,36.9,36.93,53000.0,36.91,36.96,36.9,36.93,53000.0
2006-10-04 11:00:00,36.93,36.96,36.88,36.88,49600.0,36.93,36.96,36.88,36.88,49600.0
2006-10-04 11:05:00,36.89,36.9,36.8,36.85,87200.0,36.89,36.9,36.8,36.85,87200.0
2006-10-04 11:10:00,36.85,36.87,36.82,36.85,32300.0,36.85,36.87,36.82,36.85,32300.0
2006-10-04 11:15:00,36.86,36.91,36.85,36.9,47600.0,36.86,36.91,36.85,36.9,47600.0
2006-10-04 11:20:00,36.9,36.96,36.89,36.95,83200.0,36.9,36.96,36.89,36.95,83200.0
2006-10-04 11:25:00,36.95,36.95,36.88,36.9,62500.0,36.95,36.95,36.88,36.9,62500.0
2006-10-04 11:30:00,36.9,36.97,36.86,36.96,57100.0,36.9,36.97,36.86,36.96,57100.0
2006-10-04 11:35:00,36.96,37.08,36.93,36.93,105400.0,36.96,37.08,36.93,36.93,105400.0
2006-10-04 11:40:00,36.94,37.0,36.9,36.94,40700.0,36.94,37.0,36.9,36.94,40700.0
2006-10-04 11:45:00,36.94,36.96,36.93,36.96,21500.0,36.94,36.96,36.93,36.96,21500.0
2006-10-04 11:50:00,36.96,37.0,36.94,36.95,52600.0,36.96,37.0,36.94,36.95,52600.0
2006-10-04 11:55:00,36.96,36.99,36.95,36.97,19700.0,36.96,36.99,36.95,36.97,19700.0
2006-10-04 12:00:00,36.96,37.0,36.95,36.98,30800.0,36.96,37.0,36.95,36.98,30800.0
2006-10-04 12:05:00,36.99,37.02,36.96,36.96,42900.0,36.99,37.02,36.96,36.96,42900.0
2006-10-04 12:10:00,36.96,36.99,36.95,36.98,22800.0,36.96,36.99,36.95,36.98,22800.0
2006-10-04 12:15:00,36.99,36.99,36.95,36.98,88900.0,36.99,36.99,36.95,36.98,88900.0
2006-10-04 12:20:00,36.98,36.99,36.96,36.96,26200.0,36.98,36.99,36.96,36.96,26200.0
2006-10-04 12:25:00,36.97,36.97,36.84,36.84,130500.0,36.97,36.97,36.84,36.84,130500.0
2006-10-04 12:30:00,36.85,36.85,36.84,36.85,15900.0,36.85,36.85,36.84,36.85,15900.0
2006-10-04 12:35:00,36.85,36.87,36.84,36.87,31500.0,36.85,36.87,36.84,36.87,31500.0
2006-10-04 12:40:00,36.87,36.9,36.86,36.9,54200.0,36.87,36.9,36.86,36.9,54200.0
2006-10-04 12:45:00,36.89,36.93,36.88,36.89,76900.0,36.89,36.93,36.88,36.89,76900.0
2006-10-04 12:50:00,36.89,36.94,36.87,36.9,44300.0,36.89,36.94,36.87,36.9,44300.0
2006-10-04 12:55:00,36.9,36.91,36.89,36.9,63400.0,36.9,36.91,36.89,36.9,63400.0
2006-10-04 13:00:00,36.89,36.92,36.86,36.87,53900.0,36.89,36.92,36.86,36.87,53900.0
2006-10-04 13:05:00,36.87,36.9,36.86,36.9,20400.0,36.87,36.9,36.86,36.9,20400.0
2006-10-04 13:10:00,36.9,36.94,36.89,36.94,16900.0,36.9,36.94,36.89,36.94,16900.0
2006-10-04 13:15:00,36.95,36.95,36.88,36.89,55400.0,36.95,36.95,36.88,36.89,55400.0
2006-10-04 13:20:00,36.88,36.91,36.85,36.87,72500.0,36.88,36.91,36.85,36.87,72500.0
2006-10-04 13:25:00,36.88,36.95,36.88,36.95,52800.0,36.88,36.95,36.88,36.95,52800.0
2006-10-04 13:30:00,36.95,36.98,36.89,36.93,134400.0,36.95,36.98,36.89,36.93,134400.0
2006-10-04 13:35:00,36.92,36.95,36.9,36.95,73700.0,36.92,36.95,36.9,36.95,73700.0
2006-10-04 13:40:00,36.95,36.97,36.94,36.96,41900.0,36.95,36.97,36.94,36.96,41900.0
2006-10-04 13:45:00,36.95,36.97,36.95,36.96,28900.0,36.95,36.97,36.95,36.96,28900.0
2006-10-04 13:50:00,36.96,37.06,36.96,37.05,43700.0,36.96,37.06,36.96,37.05,43700.0
2006-10-04 13:55:00,37.05,37.13,37.04,37.04,74800.0,37.05,37.13,37.04,37.04,74800.0
2006-10-04 14:00:00,37.05,37.06,37.04,37.04,523700.0,37.05,37.06,37.04,37.04,523700.0
2006-10-04 14:05:00,37.05,37.1,36.99,37.07,69000.0,37.05,37.1,36.99,37.07,69000.0
2006-10-04 14:10:00,37.07,37.24,37.07,37.2,85900.0,37.07,37.24,37.07,37.2,85900.0
2006-10-04 14:15:00,37.2,37.3,37.19,37.28,51300.0,37.2,37.3,37.19,37.28,51300.0
2006-10-04 14:20:00,37.28,37.3,37.25,37.25,51700.0,37.28,37.3,37.25,37.25,51700.0
2006-10-04 14:25:00,37.26,37.46,37.25,37.46,78900.0,37.26,37.46,37.25,37.46,78900.0
2006-10-04 14:30:00,37.47,37.59,37.45,37.5,165300.0,37.47,37.59,37.45,37.5,165300.0
2006-10-04 14:35:00,37.5,37.52,37.44,37.46,109100.0,37.5,37.52,37.44,37.46,109100.0
2006-10-04 14:40:00,37.46,37.56,37.4,37.44,104800.0,37.46,37.56,37.4,37.44,104800.0
2006-10-04 14:45:00,37.45,37.54,37.39,37.5,105400.0,37.45,37.54,37.39,37.5,105400.0
2006-10-04 14:50:00,37.49,37.59,37.47,37.59,93400.0,37.49,37.59,37.47,37.59,93400.0
2006-10-04 14:55:00,37.59,37.72,37.55,37.69,63300.0,37.59,37.72,37.55,37.69,63300.0
2006-10-04 15:00:00,37.68,37.74,37.64,37.7,147000.0,37.68,37.74,37.64,37.7,147000.0
2006-10-04 15:05:00,37.71,37.71,37.6,37.62,95400.0,37.71,37.71,37.6,37.62,95400.0
2006-10-04 15:10:00,37.62,37.7,37.6,37.69,84300.0,37.62,37.7,37.6,37.69,84300.0
2006-10-04 15:15:00,37.68,37.76,37.65,37.76,107100.0,37.68,37.76,37.65,37.76,107100.0
2006-10-04 15:20:00,37.75,37.84,37.71,37.76,111900.0,37.75,37.84,37.71,37.76,111900.0
2006-10-04 15:25:00,37.76,37.91,37.75,37.85,108200.0,37.76,37.91,37.75,37.85,108200.0
2006-10-04 15:30:00,37.87,37.87,37.78,37.82,76400.0,37.87,37.87,37.78,37.82,76400.0
2006-10-04 15:35:00,37.81,37.83,37.75,37.75,93800.0,37.81,37.83,37.75,37.75,93800.0
2006-10-04 15:40:00,37.75,37.76,37.61,37.7,104300.0,37.75,37.76,37.61,37.7,104300.0
2006-10-04 15:45:00,37.7,37.7,37.56,37.61,159800.0,37.7,37.7,37.56,37.61,159800.0
2006-10-04 15:50:00,37.6,37.8,37.6,37.77,92600.0,37.6,37.8,37.6,37.77,92600.0
2006-10-04 15:55:00,37.78,37.82,37.67,37.82,242300.0,37.78,37.82,37.67,37.82,242300.0
2006-10-05 09:30:00,37.56,37.79,37.54,37.79,143900.0,37.56,37.79,37.54,37.79,143900.0
2006-10-05 09:35:00,37.74,37.9,37.74,37.9,57900.0,37.74,37.9,37.74,37.9,57900.0
2006-10-05 09:40:00,37.9,38.1,37.88,38.09,87200.0,37.9,38.1,37.88,38.09,87200.0
2006-10-05 09:45:00,38.05,38.14,38.05,38.11,31000.0,38.05,38.14,38.05,38.11,31000.0
2006-10-05 09:50:00,38.13,38.13,37.95,38.03,46300.0,38.13,38.13,37.95,38.03,46300.0
2006-10-05 09:55:00,38.0,38.09,37.97,38.07,23100.0,38.0,38.09,37.97,38.07,23100.0
2006-10-05 10:00:00,38.05,38.2,38.05,38.15,80400.0,38.05,38.2,38.05,38.15,80400.0
2006-10-05 10:05:00,38.15,38.16,38.06,38.1,65600.0,38.15,38.16,38.06,38.1,65600.0
2006-10-05 10:10:00,38.11,38.15,38.08,38.12,48900.0,38.11,38.15,38.08,38.12,48900.0
2006-10-05 10:15:00,38.12,38.13,38.05,38.07,39300.0,38.12,38.13,38.05,38.07,39300.0
2006-10-05 10:20:00,38.06,38.12,38.06,38.1,37800.0,38.06,38.12,38.06,38.1,37800.0
2006-10-05 10:25:00,38.1,38.12,38.03,38.09,64200.0,38.1,38.12,38.03,38.09,64200.0
2006-10-05 10:30:00,38.08,38.14,38.03,38.12,69400.0,38.08,38.14,38.03,38.12,69400.0
2006-10-05 10:35:00,38.12,38.12,38.06,38.06,33900.0,38.12,38.12,38.06,38.06,33900.0
2006-10-05 10:40:00,38.07,38.15,38.07,38.14,40600.0,38.07,38.15,38.07,38.14,40600.0
2006-10-05 10:45:00,38.15,38.19,38.06,38.09,25200.0,38.15,38.19,38.06,38.09,25200.0
2006-10-05 10:50:00,38.1,38.18,38.07,38.14,29600.0,38.1,38.18,38.07,38.14,29600.0
2006-10-05 10:55:00,38.15,38.22,38.12,38.13,65000.0,38.15,38.22,38.12,38.13,65000.0
2006-10-05 11:00:00,38.12,38.14,38.1,38.1,21400.0,38.12,38.14,38.1,38.1,21400.0
2006-10-05 11:05:00,38.1,38.17,38.1,38.11,20200.0,38.1,38.17,38.1,38.11,20200.0
2006-10-05 11:10:00,38.11,38.13,38.1,38.11,7800.0,38.11,38.13,38.1,38.11,7800.0
2006-10-05 11:15:00,38.1,38.11,38.1,38.1,16300.0,38.1,38.11,38.1,38.1,16300.0
2006-10-05 11:20:00,38.1,38.13,38.07,38.11,26100.0,38.1,38.13,38.07,38.11,26100.0
2006-10-05 11:25:00,38.11,38.16,38.1,38.11,28800.0,38.11,38.16,38.1,38.11,28800.0
2006-10-05 11:30:00,38.1,38.15,38.1,38.14,18900.0,38.1,38.15,38.1,38.14,18900.0
2006-10-05 11:35:00,38.14,38.16,38.09,38.1,46600.0,38.14,38.16,38.09,38.1,46600.0
2006-10-05 11:40:00,38.1,38.15,38.1,38.11,19900.0,38.1,38.15,38.1,38.11,19900.0
2006-10-05 11:45:00,38.12,38.14,37.98,38.04,84800.0,38.12,38.14,37.98,38.04,84800.0
2006-10-05 11:50:00,38.03,38.06,37.95,37.96,35600.0,38.03,38.06,37.95,37.96,35600.0
2006-10-05 11:55:00,37.96,38.03,37.96,37.97,48000.0,37.96,38.03,37.96,37.97,48000.0
2006-10-05 12:00:00,37.97,38.0,37.97,37.99,28000.0,37.97,38.0,37.97,37.99,28000.0
2006-10-05 12:05:00,37.97,38.0,37.97,37.98,32800.0,37.97,38.0,37.97,37.98,32800.0
2006-10-05 12:10:00,37.99,38.0,37.98,38.0,58500.0,37.99,38.0,37.98,38.0,58500.0
2006-10-05 12:15:00,38.0,38.06,37.99,38.06,170900.0,38.0,38.06,37.99,38.06,170900.0
2006-10-05 12:20:00,38.06,38.08,38.0,38.02,128300.0,38.06,38.08,38.0,38.02,128300.0
2006-10-05 12:25:00,38.03,38.06,38.02,38.04,93700.0,38.03,38.06,38.02,38.04,93700.0
2006-10-05 12:30:00,38.04,38.06,38.0,38.04,57200.0,38.04,38.06,38.0,38.04,57200.0
2006-10-05 12:35:00,38.04,38.1,37.99,37.99,81000.0,38.04,38.1,37.99,37.99,81000.0
2006-10-05 12:40:00,38.0,38.05,38.0,38.05,81700.0,38.0,38.05,38.0,38.05,81700.0
2006-10-05 12:45:00,38.05,38.05,38.03,38.04,29000.0,38.05,38.05,38.03,38.04,29000.0
2006-10-05 12:50:00,38.05,38.06,38.02,38.05,79800.0,38.05,38.06,38.02,38.05,79800.0
2006-10-05 12:55:00,38.05,38.06,38.05,38.05,59900.0,38.05,38.06,38.05,38.05,59900.0
2006-10-05 13:00:00,38.05,38.2,38.05,38.15,116300.0,38.05,38.2,38.05,38.15,116300.0
2006-10-05 13:05:00,38.16,38.16,38.05,38.13,269400.0,38.16,38.16,38.05,38.13,269400.0
2006-10-05 13:10:00,38.13,38.14,38.1,38.13,27200.0,38.13,38.14,38.1,38.13,27200.0
2006-10-05 13:15:00,38.12,38.25,38.12,38.25,54800.0,38.12,38.25,38.12,38.25,54800.0
2006-10-05 13:20:00,38.25,38.31,38.22,38.27,40400.0,38.25,38.31,38.22,38.27,40400.0
2006-10-05 13:25:00,38.29,38.33,38.27,38.29,37800.0,38.29,38.33,38.27,38.29,37800.0
2006-10-05 13:30:00,38.29,38.31,38.24,38.26,12600.0,38.29,38.31,38.24,38.26,12600.0
2006-10-05 13:35:00,38.28,38.29,38.2,38.24,26800.0,38.28,38.29,38.2,38.24,26800.0
2006-10-05 13:40:00,38.25,38.26,38.2,38.21,16900.0,38.25,38.26,38.2,38.21,16900.0
2006-10-05 13:45:00,38.21,38.22,38.2,38.21,25300.0,38.21,38.22,38.2,38.21,25300.0
2006-10-05 13:50:00,38.2,38.22,38.18,38.2,21600.0,38.2,38.22,38.18,38.2,21600.0
2006-10-05 13:55:00,38.2,38.21,38.19,38.2,23800.0,38.2,38.21,38.19,38.2,23800.0
2006-10-05 14:00:00,38.2,38.21,38.2,38.2,8800.0,38.2,38.21,38.2,38.2,8800.0
2006-10-05 14:05:00,38.21,38.22,38.19,38.21,48000.0,38.21,38.22,38.19,38.21,48000.0
2006-10-05 14:10:00,38.21,38.21,38.13,38.13,29800.0,38.21,38.21,38.13,38.13,29800.0
2006-10-05 14:15:00,38.13,38.19,38.13,38.15,34800.0,38.13,38.19,38.13,38.15,34800.0
2006-10-05 14:20:00,38.13,38.16,38.1,38.11,23000.0,38.13,38.16,38.1,38.11,23000.0
2006-10-05 14:25:00,38.12,38.16,38.11,38.14,10900.0,38.12,38.16,38.11,38.14,10900.0
2006-10-05 14:30:00,38.14,38.16,38.13,38.14,24200.0,38.14,38.16,38.13,38.14,24200.0
2006-10-05 14:35:00,38.15,38.19,38.14,38.18,31000.0,38.15,38.19,38.14,38.18,31000.0
2006-10-05 14:40:00,38.18,38.26,38.15,38.16,58200.0,38.18,38.26,38.15,38.16,58200.0
2006-10-05 14:45:00,38.16,38.21,38.14,38.19,17300.0,38.16,38.21,38.14,38.19,17300.0
2006-10-05 14:50:00,38.19,38.24,38.19,38.19,45900.0,38.19,38.24,38.19,38.19,45900.0
2006-10-05 14:55:00,38.19,38.21,38.16,38.16,8300.0,38.19,38.21,38.16,38.16,8300.0
2006-10-05 15:00:00,38.17,38.2,38.15,38.2,25800.0,38.17,38.2,38.15,38.2,25800.0
2006-10-05 15:05:00,38.2,38.33,38.19,38.27,79300.0,38.2,38.33,38.19,38.27,79300.0
2006-10-05 15:10:00,38.28,38.3,38.24,38.29,21700.0,38.28,38.3,38.24,38.29,21700.0
2006-10-05 15:15:00,38.29,38.41,38.25,38.25,44400.0,38.29,38.41,38.25,38.25,44400.0
2006-10-05 15:20:00,38.25,38.34,38.25,38.29,25500.0,38.25,38.34,38.25,38.29,25500.0
2006-10-05 15:25:00,38.29,38.32,38.25,38.27,87700.0,38.29,38.32,38.25,38.27,87700.0
2006-10-05 15:30:00,38.27,38.27,38.16,38.16,86400.0,38.27,38.27,38.16,38.16,86400.0
2006-10-05 15:35:00,38.17,38.21,38.17,38.18,58000.0,38.17,38.21,38.17,38.18,58000.0
2006-10-05 15:40:00,38.19,38.22,38.19,38.21,72100.0,38.19,38.22,38.19,38.21,72100.0
2006-10-05 15:45:00,38.21,38.21,38.11,38.12,66000.0,38.21,38.21,38.11,38.12,66000.0
2006-10-05 15:50:00,38.12,38.21,38.09,38.18,85700.0,38.12,38.21,38.09,38.18,85700.0
2006-10-05 15:55:00,38.18,38.19,38.1,38.19,130600.0,38.18,38.19,38.1,38.19,130600.0
2006-10-06 09:30:00,38.34,38.34,38.08,38.09,95200.0,38.34,38.34,38.08,38.09,95200.0
2006-10-06 09:35:00,38.1,38.12,37.94,37.99,30500.0,38.1,38.12,37.94,37.99,30500.0
2006-10-06 09:40:00,38.0,38.0,37.87,37.87,18300.0,38.0,38.0,37.87,37.87,18300.0
2006-10-06 09:45:00,37.89,37.96,37.82,37.95,23600.0,37.89,37.96,37.82,37.95,23600.0
2006-10-06 09:50:00,37.97,38.03,37.85,37.88,23500.0,37.97,38.03,37.85,37.88,23500.0
2006-10-06 09:55:00,37.88,37.98,37.85,37.97,16200.0,37.88,37.98,37.85,37.97,16200.0
2006-10-06 10:00:00,37.94,37.96,37.75,37.83,25900.0,37.94,37.96,37.75,37.83,25900.0
2006-10-06 10:05:00,37.83,37.87,37.77,37.82,20900.0,37.83,37.87,37.77,37.82,20900.0
2006-10-06 10:10:00,37.82,37.87,37.81,37.84,20200.0,37.82,37.87,37.81,37.84,20200.0
2006-10-06 10:15:00,37.85,37.86,37.66,37.69,29500.0,37.85,37.86,37.66,37.69,29500.0
2006-10-06 10:20:00,37.68,37.81,37.6,37.76,27000.0,37.68,37.81,37.6,37.76,27000.0
2006-10-06 10:25:00,37.75,37.77,37.6,37.62,34300.0,37.75,37.77,37.6,37.62,34300.0
2006-10-06 10:30:00,37.65,37.72,37.62,37.64,32300.0,37.65,37.72,37.62,37.64,32300.0
2006-10-06 10:35:00,37.64,37.66,37.57,37.65,33500.0,37.64,37.66,37.57,37.65,33500.0
2006-10-06 10:40:00,37.64,37.82,37.62,37.81,25400.0,37.64,37.82,37.62,37.81,25400.0
2006-10-06 10:45:00,37.81,37.93,37.78,37.79,30000.0,37.81,37.93,37.78,37.79,30000.0
2006-10-06 10:50:00,37.79,37.86,37.77,37.82,20900.0,37.79,37.86,37.77,37.82,20900.0
2006-10-06 10:55:00,37.86,37.93,37.82,37.85,14400.0,37.86,37.93,37.82,37.85,14400.0
2006-10-06 11:00:00,37.86,37.95,37.82,37.9,27000.0,37.86,37.95,37.82,37.9,27000.0
2006-10-06 11:05:00,37.9,37.91,37.84,37.89,17800.0,37.9,37.91,37.84,37.89,17800.0
2006-10-06 11:10:00,37.88,37.94,37.88,37.94,18000.0,37.88,37.94,37.88,37.94,18000.0
2006-10-06 11:15:00,37.94,38.01,37.94,37.97,16800.0,37.94,38.01,37.94,37.97,16800.0
2006-10-06 11:20:00,37.96,38.0,37.9,37.99,8000.0,37.96,38.0,37.9,37.99,8000.0
2006-10-06 11:25:00,37.99,37.99,37.92,37.97,11300.0,37.99,37.99,37.92,37.97,11300.0
2006-10-06 11:30:00,37.98,38.09,37.97,38.04,26600.0,37.98,38.09,37.97,38.04,26600.0
2006-10-06 11:35:00,38.05,38.09,38.04,38.08,17200.0,38.05,38.09,38.04,38.08,17200.0
2006-10-06 11:40:00,38.07,38.12,38.04,38.04,8100.0,38.07,38.12,38.04,38.04,8100.0
2006-10-06 11:45:00,38.04,38.05,37.83,37.83,17900.0,38.04,38.05,37.83,37.83,17900.0
2006-10-06 11:50:00,37.82,37.88,37.8,37.8,38200.0,37.82,37.88,37.8,37.8,38200.0
2006-10-06 11:55:00,37.82,37.86,37.81,37.86,17400.0,37.82,37.86,37.81,37.86,17400.0
2006-10-06 12:00:00,37.87,37.91,37.85,37.9,16400.0,37.87,37.91,37.85,37.9,16400.0
2006-10-06 12:05:00,37.9,37.92,37.83,37.87,45000.0,37.9,37.92,37.83,37.87,45000.0
2006-10-06 12:10:00,37.88,37.89,37.84,37.88,21900.0,37.88,37.89,37.84,37.88,21900.0
2006-10-06 12:15:00,37.88,37.94,37.88,37.89,20700.0,37.88,37.94,37.88,37.89,20700.0
2006-10-06 12:20:00,37.87,37.9,37.87,37.88,13500.0,37.87,37.9,37.87,37.88,13500.0
2006-10-06 12:25:00,37.89,37.91,37.8,37.85,22400.0,37.89,37.91,37.8,37.85,22400.0
2006-10-06 12:30:00,37.83,37.87,37.8,37.81,16100.0,37.83,37.87,37.8,37.81,16100.0
2006-10-06 12:35:00,37.8,37.8,37.68,37.69,26300.0,37.8,37.8,37.68,37.69,26300.0
2006-10-06 12:40:00,37.69,37.71,37.65,37.66,12200.0,37.69,37.71,37.65,37.66,12200.0
2006-10-06 12:45:00,37.67,37.8,37.67,37.79,9500.0,37.67,37.8,37.67,37.79,9500.0
2006-10-06 12:50:00,37.8,37.81,37.79,37.81,12200.0,37.8,37.81,37.79,37.81,12200.0
2006-10-06 12:55:00,37.81,37.89,37.79,37.87,22300.0,37.81,37.89,37.79,37.87,22300.0
2006-10-06 13:00:00,37.87,37.88,37.85,37.86,20700.0,37.87,37.88,37.85,37.86,20700.0
2006-10-06 13:05:00,37.85,37.87,37.78,37.78,34200.0,37.85,37.87,37.78,37.78,34200.0
2006-10-06 13:10:00,37.78,37.8,37.74,37.78,42900.0,37.78,37.8,37.74,37.78,42900.0
2006-10-06 13:15:00,37.77,37.83,37.77,37.8,29600.0,37.77,37.83,37.77,37.8,29600.0
2006-10-06 13:20:00,37.79,37.81,37.79,37.81,19800.0,37.79,37.81,37.79,37.81,19800.0
2006-10-06 13:25:00,37.8,37.8,37.76,37.79,85800.0,37.8,37.8,37.76,37.79,85800.0
2006-10-06 13:30:00,37.79,37.93,37.77,37.91,171800.0,37.79,37.93,37.77,37.91,171800.0
2006-10-06 13:35:00,37.92,37.96,37.88,37.93,32700.0,37.92,37.96,37.88,37.93,32700.0
2006-10-06 13:40:00,37.93,37.97,37.85,37.94,87500.0,37.93,37.97,37.85,37.94,87500.0
2006-10-06 13:45:00,37.93,38.08,37.93,38.02,36500.0,37.93,38.08,37.93,38.02,36500.0
2006-10-06 13:50:00,38.02,38.14,37.9,38.08,87300.0,38.02,38.14,37.9,38.08,87300.0
2006-10-06 13:55:00,38.09,38.12,38.04,38.06,21800.0,38.09,38.12,38.04,38.06,21800.0
2006-10-06 14:00:00,38.05,38.1,38.0,38.04,18000.0,38.05,38.1,38.0,38.04,18000.0
2006-10-06 14:05:00,38.03,38.1,38.03,38.07,28300.0,38.03,38.1,38.03,38.07,28300.0
2006-10-06 14:10:00,38.08,38.12,38.04,38.09,17700.0,38.08,38.12,38.04,38.09,17700.0
2006-10-06 14:15:00,38.09,38.09,38.05,38.07,24100.0,38.09,38.09,38.05,38.07,24100.0
2006-10-06 14:20:00,38.08,38.11,38.07,38.1,24000.0,38.08,38.11,38.07,38.1,24000.0
2006-10-06 14:25:00,38.1,38.12,38.05,38.09,26000.0,38.1,38.12,38.05,38.09,26000.0
2006-10-06 14:30:00,38.09,38.18,38.09,38.16,33400.0,38.09,38.18,38.09,38.16,33400.0
2006-10-06 14:35:00,38.16,38.24,38.14,38.22,49900.0,38.16,38.24,38.14,38.22,49900.0
2006-10-06 14:40:00,38.23,38.3,38.22,38.26,30700.0,38.23,38.3,38.22,38.26,30700.0
2006-10-06 14:45:00,38.26,38.27,38.15,38.19,37500.0,38.26,38.27,38.15,38.19,37500.0
2006-10-06 14:50:00,38.2,38.26,38.15,38.25,65400.0,38.2,38.26,38.15,38.25,65400.0
2006-10-06 14:55:00,38.24,38.3,38.19,38.24,49300.0,38.24,38.3,38.19,38.24,49300.0
2006-10-06 15:00:00,38.24,38.27,38.15,38.26,133200.0,38.24,38.27,38.15,38.26,133200.0
2006-10-06 15:05:00,38.26,38.28,38.2,38.2,42600.0,38.26,38.28,38.2,38.2,42600.0
2006-10-06 15:10:00,38.21,38.26,38.17,38.21,55100.0,38.21,38.26,38.17,38.21,55100.0
2006-10-06 15:15:00,38.22,38.22,38.17,38.18,37100.0,38.22,38.22,38.17,38.18,37100.0
2006-10-06 15:20:00,38.19,38.25,38.19,38.23,29900.0,38.19,38.25,38.19,38.23,29900.0
2006-10-06 15:25:00,38.23,38.23,38.13,38.18,75200.0,38.23,38.23,38.13,38.18,75200.0
2006-10-06 15:30:00,38.17,38.21,38.15,38.15,37000.0,38.17,38.21,38.15,38.15,37000.0
2006-10-06 15:35:00,38.15,38.16,38.13,38.15,44400.0,38.15,38.16,38.13,38.15,44400.0
2006-10-06 15:40:00,38.15,38.17,38.15,38.15,57500.0,38.15,38.17,38.15,38.15,57500.0
2006-10-06 15:45:00,38.15,38.2,38.11,38.15,76500.0,38.15,38.2,38.11,38.15,76500.0
2006-10-06 15:50:00,38.15,38.26,38.13,38.15,61100.0,38.15,38.26,38.13,38.15,61100.0
2006-10-06 15:55:00,38.15,38.3,38.15,38.2,77500.0,38.15,38.3,38.15,38.2,77500.0
2006-10-09 09:30:00,38.08,38.22,38.05,38.12,134500.0,38.08,38.22,38.05,38.12,134500.0
2006-10-09 09:35:00,38.1,38.16,38.07,38.14,59300.0,38.1,38.16,38.07,38.14,59300.0
2006-10-09 09:40:00,38.12,38.12,37.88,37.92,49100.0,38.12,38.12,37.88,37.92,49100.0
2006-10-09 09:45:00,37.92,37.92,37.79,37.87,22100.0,37.92,37.92,37.79,37.87,22100.0
2006-10-09 09:50:00,37.87,37.91,37.8,37.82,41200.0,37.87,37.91,37.8,37.82,41200.0
2006-10-09 09:55:00,37.81,37.97,37.81,37.93,26500.0,37.81,37.97,37.81,37.93,26500.0
2006-10-09 10:00:00,37.92,37.92,37.84,37.87,28300.0,37.92,37.92,37.84,37.87,28300.0
2006-10-09 10:05:00,37.88,37.88,37.7,37.73,53300.0,37.88,37.88,37.7,37.73,53300.0
2006-10-09 10:10:00,37.7,37.83,37.7,37.81,52800.0,37.7,37.83,37.7,37.81,52800.0
2006-10-09 10:15:00,37.8,37.91,37.78,37.86,28900.0,37.8,37.91,37.78,37.86,28900.0
2006-10-09 10:20:00,37.88,37.88,37.85,37.85,22800.0,37.88,37.88,37.85,37.85,22800.0
2006-10-09 10:25:00,37.85,37.88,37.85,37.85,10200.0,37.85,37.88,37.85,37.85,10200.0
2006-10-09 10:30:00,37.85,37.85,37.78,37.8,49600.0,37.85,37.85,37.78,37.8,49600.0
2006-10-09 10:35:00,37.8,37.83,37.78,37.79,23900.0,37.8,37.83,37.78,37.79,23900.0
2006-10-09 10:40:00,37.78,37.78,37.69,37.75,31700.0,37.78,37.78,37.69,37.75,31700.0
2006-10-09 10:45:00,37.75,37.79,37.74,37.77,15500.0,37.75,37.79,37.74,37.77,15500.0
2006-10-09 10:50:00,37.77,37.82,37.74,37.79,25800.0,37.77,37.82,37.74,37.79,25800.0
2006-10-09 10:55:00,37.79,37.87,37.79,37.87,18400.0,37.79,37.87,37.79,37.87,18400.0
2006-10-09 11:00:00,37.86,37.86,37.73,37.75,27100.0,37.86,37.86,37.73,37.75,27100.0
2006-10-09 11:05:00,37.75,37.8,37.75,37.78,23900.0,37.75,37.8,37.75,37.78,23900.0
2006-10-09 11:10:00,37.78,37.79,37.7,37.7,13000.0,37.78,37.79,37.7,37.7,13000.0
2006-10-09 11:15:00,37.72,37.73,37.7,37.73,9600.0,37.72,37.73,37.7,37.73,9600.0
2006-10-09 11:20:00,37.72,37.74,37.72,37.74,7400.0,37.72,37.74,37.72,37.74,7400.0
2006-10-09 11:25:00,37.75,37.83,37.74,37.76,27300.0,37.75,37.83,37.74,37.76,27300.0
2006-10-09 11:30:00,37.76,37.82,37.75,37.77,30300.0,37.76,37.82,37.75,37.77,30300.0
2006-10-09 11:35:00,37.77,37.8,37.74,37.74,30800.0,37.77,37.8,37.74,37.74,30800.0
2006-10-09 11:40:00,37.75,37.83,37.74,37.79,75900.0,37.75,37.83,37.74,37.79,75900.0
2006-10-09 11:45:00,37.79,37.82,37.72,37.77,46900.0,37.79,37.82,37.72,37.77,46900.0
2006-10-09 11:50:00,37.78,37.79,37.72,37.77,77200.0,37.78,37.79,37.72,37.77,77200.0
2006-10-09 11:55:00,37.76,37.79,37.76,37.79,20800.0,37.76,37.79,37.76,37.79,20800.0
2006-10-09 12:00:00,37.79,37.83,37.78,37.81,22300.0,37.79,37.83,37.78,37.81,22300.0
2006-10-09 12:05:00,37.82,37.84,37.76,37.76,40500.0,37.82,37.84,37.76,37.76,40500.0
2006-10-09 12:10:00,37.77,37.81,37.77,37.8,15100.0,37.77,37.81,37.77,37.8,15100.0
2006-10-09 12:15:00,37.81,37.81,37.77,37.78,24600.0,37.81,37.81,37.77,37.78,24600.0
2006-10-09 12:20:00,37.77,37.81,37.77,37.81,13900.0,37.77,37.81,37.77,37.81,13900.0
2006-10-09 12:25:00,37.81,37.81,37.76,37.76,31800.0,37.81,37.81,37.76,37.76,31800.0
2006-10-09 12:30:00,37.76,37.8,37.76,37.77,23000.0,37.76,37.8,37.76,37.77,23000.0
2006-10-09 12:35:00,37.77,37.79,37.77,37.78,14600.0,37.77,37.79,37.77,37.78,14600.0
2006-10-09 12:40:00,37.79,37.81,37.77,37.77,33100.0,37.79,37.81,37.77,37.77,33100.0
2006-10-09 12:45:00,37.78,37.79,37.76,37.77,21500.0,37.78,37.79,37.76,37.77,21500.0
2006-10-09 12:50:00,37.76,37.76,37.71,37.72,27400.0,37.76,37.76,37.71,37.72,27400.0
2006-10-09 12:55:00,37.72,37.72,37.68,37.71,33300.0,37.72,37.72,37.68,37.71,33300.0
2006-10-09 13:00:00,37.72,37.72,37.7,37.71,32500.0,37.72,37.72,37.7,37.71,32500.0
2006-10-09 13:05:00,37.71,37.72,37.61,37.61,282300.0,37.71,37.72,37.61,37.61,282300.0
2006-10-09 13:10:00,37.62,37.65,37.62,37.64,20200.0,37.62,37.65,37.62,37.64,20200.0
2006-10-09 13:15:00,37.64,37.65,37.63,37.63,16300.0,37.64,37.65,37.63,37.63,16300.0
2006-10-09 13:20:00,37.63,37.64,37.55,37.57,45200.0,37.63,37.64,37.55,37.57,45200.0
2006-10-09 13:25:00,37.57,37.76,37.57,37.76,59900.0,37.57,37.76,37.57,37.76,59900.0
2006-10-09 13:30:00,37.76,37.79,37.72,37.72,45500.0,37.76,37.79,37.72,37.72,45500.0
2006-10-09 13:35:00,37.74,37.76,37.73,37.75,29800.0,37.74,37.76,37.73,37.75,29800.0
2006-10-09 13:40:00,37.74,37.75,37.74,37.74,19300.0,37.74,37.75,37.74,37.74,19300.0
2006-10-09 13:45:00,37.73,37.75,37.72,37.73,23300.0,37.73,37.75,37.72,37.73,23300.0
2006-10-09 13:50:00,37.73,37.73,37.62,37.62,40700.0,37.73,37.73,37.62,37.62,40700.0
2006-10-09 13:55:00,37.62,37.64,37.58,37.58,45200.0,37.62,37.64,37.58,37.58,45200.0
2006-10-09 14:00:00,37.59,37.62,37.53,37.57,59800.0,37.59,37.62,37.53,37.57,59800.0
2006-10-09 14:05:00,37.58,37.62,37.58,37.6,15000.0,37.58,37.62,37.58,37.6,15000.0
2006-10-09 14:10:00,37.6,37.67,37.59,37.61,58700.0,37.6,37.67,37.59,37.61,58700.0
2006-10-09 14:15:00,37.62,37.62,37.56,37.57,39300.0,37.62,37.62,37.56,37.57,39300.0
2006-10-09 14:20:00,37.57,37.57,37.45,37.47,66000.0,37.57,37.57,37.45,37.47,66000.0
2006-10-09 14:25:00,37.46,37.54,37.45,37.53,56700.0,37.46,37.54,37.45,37.53,56700.0
2006-10-09 14:30:00,37.54,37.54,37.51,37.52,17000.0,37.54,37.54,37.51,37.52,17000.0
2006-10-09 14:35:00,37.53,37.58,37.45,37.49,53700.0,37.53,37.58,37.45,37.49,53700.0
2006-10-09 14:40:00,37.48,37.5,37.47,37.49,26500.0,37.48,37.5,37.47,37.49,26500.0
2006-10-09 14:45:00,37.49,37.53,37.46,37.48,34300.0,37.49,37.53,37.46,37.48,34300.0
2006-10-09 14:50:00,37.48,37.5,37.35,37.46,67800.0,37.48,37.5,37.35,37.46,67800.0
2006-10-09 14:55:00,37.47,37.5,37.43,37.5,48900.0,37.47,37.5,37.43,37.5,48900.0
2006-10-09 15:00:00,37.49,37.56,37.49,37.56,39000.0,37.49,37.56,37.49,37.56,39000.0
2006-10-09 15:05:00,37.56,37.56,37.44,37.45,50900.0,37.56,37.56,37.44,37.45,50900.0
2006-10-09 15:10:00,37.44,37.45,37.39,37.45,71600.0,37.44,37.45,37.39,37.45,71600.0
2006-10-09 15:15:00,37.45,37.46,37.39,37.39,32400.0,37.45,37.46,37.39,37.39,32400.0
2006-10-09 15:20:00,37.39,37.4,37.38,37.39,41300.0,37.39,37.4,37.38,37.39,41300.0
2006-10-09 15:25:00,37.39,37.46,37.38,37.41,47900.0,37.39,37.46,37.38,37.41,47900.0
2006-10-09 15:30:00,37.41,37.42,37.35,37.36,44300.0,37.41,37.42,37.35,37.36,44300.0
2006-10-09 15:35:00,37.35,37.35,37.27,37.3,85900.0,37.35,37.35,37.27,37.3,85900.0
2006-10-09 15:40:00,37.31,37.36,37.3,37.35,70800.0,37.31,37.36,37.3,37.35,70800.0
2006-10-09 15:45:00,37.34,37.41,37.34,37.4,69200.0,37.34,37.41,37.34,37.4,69200.0
2006-10-09 15:50:00,37.39,37.41,37.39,37.4,71000.0,37.39,37.41,37.39,37.4,71000.0
2006-10-09 15:55:00,37.4,37.42,37.34,37.37,103300.0,37.4,37.42,37.34,37.37,103300.0
2006-10-10 09:30:00,37.43,37.49,37.23,37.49,87400.0,37.43,37.49,37.23,37.49,87400.0
2006-10-10 09:35:00,37.48,37.93,37.48,37.9,102300.0,37.48,37.93,37.48,37.9,102300.0
2006-10-10 09:40:00,37.92,37.95,37.88,37.89,56200.0,37.92,37.95,37.88,37.89,56200.0
2006-10-10 09:45:00,37.89,37.98,37.8,37.93,96500.0,37.89,37.98,37.8,37.93,96500.0
2006-10-10 09:50:00,37.94,37.97,37.8,37.84,90800.0,37.94,37.97,37.8,37.84,90800.0
2006-10-10 09:55:00,37.84,37.88,37.82,37.86,56800.0,37.84,37.88,37.82,37.86,56800.0
2006-10-10 10:00:00,37.86,37.86,37.74,37.79,86200.0,37.86,37.86,37.74,37.79,86200.0
2006-10-10 10:05:00,37.8,37.83,37.7,37.73,36800.0,37.8,37.83,37.7,37.73,36800.0
2006-10-10 10:10:00,37.72,37.75,37.72,37.75,51100.0,37.72,37.75,37.72,37.75,51100.0
2006-10-10 10:15:00,37.75,37.75,37.64,37.67,66900.0,37.75,37.75,37.64,37.67,66900.0
2006-10-10 10:20:00,37.65,37.67,37.6,37.61,46600.0,37.65,37.67,37.6,37.61,46600.0
2006-10-10 10:25:00,37.61,37.61,37.55,37.59,35700.0,37.61,37.61,37.55,37.59,35700.0
2006-10-10 10:30:00,37.59,37.73,37.59,37.65,41300.0,37.59,37.73,37.59,37.65,41300.0
2006-10-10 10:35:00,37.65,37.69,37.62,37.65,35200.0,37.65,37.69,37.62,37.65,35200.0
2006-10-10 10:40:00,37.65,37.67,37.48,37.55,57700.0,37.65,37.67,37.48,37.55,57700.0
2006-10-10 10:45:00,37.54,37.55,37.45,37.5,46600.0,37.54,37.55,37.45,37.5,46600.0
2006-10-10 10:50:00,37.5,37.6,37.47,37.58,34700.0,37.5,37.6,37.47,37.58,34700.0
2006-10-10 10:55:00,37.6,37.6,37.45,37.45,46000.0,37.6,37.6,37.45,37.45,46000.0
2006-10-10 11:00:00,37.46,37.46,37.4,37.44,45400.0,37.46,37.46,37.4,37.44,45400.0
2006-10-10 11:05:00,37.41,37.48,37.41,37.46,31600.0,37.41,37.48,37.41,37.46,31600.0
2006-10-10 11:10:00,37.45,37.49,37.42,37.48,33600.0,37.45,37.49,37.42,37.48,33600.0
2006-10-10 11:15:00,37.49,37.52,37.46,37.47,33800.0,37.49,37.52,37.46,37.47,33800.0
2006-10-10 11:20:00,37.46,37.6,37.45,37.56,32400.0,37.46,37.6,37.45,37.56,32400.0
2006-10-10 11:25:00,37.54,37.56,37.5,37.54,15000.0,37.54,37.56,37.5,37.54,15000.0
2006-10-10 11:30:00,37.54,37.56,37.52,37.54,15600.0,37.54,37.56,37.52,37.54,15600.0
2006-10-10 11:35:00,37.54,37.55,37.48,37.54,20300.0,37.54,37.55,37.48,37.54,20300.0
2006-10-10 11:40:00,37.54,37.6,37.54,37.58,16300.0,37.54,37.6,37.54,37.58,16300.0
2006-10-10 11:45:00,37.58,37.6,37.56,37.6,22300.0,37.58,37.6,37.56,37.6,22300.0
2006-10-10 11:50:00,37.59,37.63,37.58,37.6,46100.0,37.59,37.63,37.58,37.6,46100.0
2006-10-10 11:55:00,37.6,37.6,37.56,37.56,14300.0,37.6,37.6,37.56,37.56,14300.0
2006-10-10 12:00:00,37.58,37.62,37.57,37.62,29900.0,37.58,37.62,37.57,37.62,29900.0
2006-10-10 12:05:00,37.61,37.64,37.54,37.64,44400.0,37.61,37.64,37.54,37.64,44400.0
2006-10-10 12:10:00,37.64,37.65,37.63,37.64,19600.0,37.64,37.65,37.63,37.64,19600.0
2006-10-10 12:15:00,37.65,37.65,37.52,37.55,23400.0,37.65,37.65,37.52,37.55,23400.0
2006-10-10 12:20:00,37.54,37.55,37.48,37.5,26200.0,37.54,37.55,37.48,37.5,26200.0
2006-10-10 12:25:00,37.5,37.51,37.43,37.43,16100.0,37.5,37.51,37.43,37.43,16100.0
2006-10-10 12:30:00,37.44,37.48,37.39,37.48,28400.0,37.44,37.48,37.39,37.48,28400.0
2006-10-10 12:35:00,37.48,37.49,37.45,37.45,11800.0,37.48,37.49,37.45,37.45,11800.0
2006-10-10 12:40:00,37.46,37.51,37.46,37.49,16000.0,37.46,37.51,37.46,37.49,16000.0
2006-10-10 12:45:00,37.49,37.54,37.48,37.51,13500.0,37.49,37.54,37.48,37.51,13500.0
2006-10-10 12:50:00,37.5,37.52,37.46,37.48,13200.0,37.5,37.52,37.46,37.48,13200.0
2006-10-10 12:55:00,37.48,37.56,37.48,37.53,14100.0,37.48,37.56,37.48,37.53,14100.0
2006-10-10 13:00:00,37.52,37.53,37.48,37.53,19200.0,37.52,37.53,37.48,37.53,19200.0
2006-10-10 13:05:00,37.53,37.53,37.45,37.47,17700.0,37.53,37.53,37.45,37.47,17700.0
2006-10-10 13:10:00,37.48,37.5,37.47,37.49,12000.0,37.48,37.5,37.47,37.49,12000.0
2006-10-10 13:15:00,37.49,37.49,37.41,37.43,20700.0,37.49,37.49,37.41,37.43,20700.0
2006-10-10 13:20:00,37.41,37.51,37.41,37.51,20900.0,37.41,37.51,37.41,37.51,20900.0
2006-10-10 13:25:00,37.51,37.56,37.49,37.55,46000.0,37.51,37.56,37.49,37.55,46000.0
2006-10-10 13:30:00,37.56,37.57,37.43,37.46,23800.0,37.56,37.57,37.43,37.46,23800.0
2006-10-10 13:35:00,37.47,37.53,37.46,37.47,31700.0,37.47,37.53,37.46,37.47,31700.0
2006-10-10 13:40:00,37.47,37.53,37.4,37.41,45000.0,37.47,37.53,37.4,37.41,45000.0
2006-10-10 13:45:00,37.41,37.43,37.36,37.4,25700.0,37.41,37.43,37.36,37.4,25700.0
2006-10-10 13:50:00,37.39,37.45,37.38,37.45,20200.0,37.39,37.45,37.38,37.45,20200.0
2006-10-10 13:55:00,37.45,37.51,37.45,37.51,24300.0,37.45,37.51,37.45,37.51,24300.0
2006-10-10 14:00:00,37.5,37.57,37.49,37.57,34200.0,37.5,37.57,37.49,37.57,34200.0
2006-10-10 14:05:00,37.58,37.59,37.51,37.53,47700.0,37.58,37.59,37.51,37.53,47700.0
2006-10-10 14:10:00,37.53,37.58,37.51,37.56,34700.0,37.53,37.58,37.51,37.56,34700.0
2006-10-10 14:15:00,37.56,37.6,37.56,37.58,19300.0,37.56,37.6,37.56,37.58,19300.0
2006-10-10 14:20:00,37.58,37.58,37.51,37.53,28500.0,37.58,37.58,37.51,37.53,28500.0
2006-10-10 14:25:00,37.53,37.56,37.51,37.54,18100.0,37.53,37.56,37.51,37.54,18100.0
2006-10-10 14:30:00,37.54,37.62,37.53,37.61,41600.0,37.54,37.62,37.53,37.61,41600.0
2006-10-10 14:35:00,37.6,37.61,37.57,37.57,18500.0,37.6,37.61,37.57,37.57,18500.0
2006-10-10 14:40:00,37.58,37.6,37.57,37.59,34300.0,37.58,37.6,37.57,37.59,34300.0
2006-10-10 14:45:00,37.6,37.7,37.59,37.64,121300.0,37.6,37.7,37.59,37.64,121300.0
2006-10-10 14:50:00,37.64,37.73,37.63,37.69,65400.0,37.64,37.73,37.63,37.69,65400.0
2006-10-10 14:55:00,37.7,37.73,37.67,37.68,18600.0,37.7,37.73,37.67,37.68,18600.0
2006-10-10 15:00:00,37.68,37.75,37.67,37.74,63000.0,37.68,37.75,37.67,37.74,63000.0
2006-10-10 15:05:00,37.74,37.75,37.71,37.74,64100.0,37.74,37.75,37.71,37.74,64100.0
2006-10-10 15:10:00,37.74,37.74,37.61,37.63,37600.0,37.74,37.74,37.61,37.63,37600.0
2006-10-10 15:15:00,37.63,37.69,37.63,37.68,39400.0,37.63,37.69,37.63,37.68,39400.0
2006-10-10 15:20:00,37.67,37.73,37.63,37.73,23800.0,37.67,37.73,37.63,37.73,23800.0
2006-10-10 15:25:00,37.72,37.74,37.68,37.7,24200.0,37.72,37.74,37.68,37.7,24200.0
2006-10-10 15:30:00,37.71,37.74,37.71,37.73,31500.0,37.71,37.74,37.71,37.73,31500.0
2006-10-10 15:35:00,37.73,37.75,37.71,37.74,70700.0,37.73,37.75,37.71,37.74,70700.0
2006-10-10 15:40:00,37.74,37.75,37.72,37.75,77400.0,37.74,37.75,37.72,37.75,77400.0
2006-10-10 15:45:00,37.73,37.75,37.69,37.69,53800.0,37.73,37.75,37.69,37.69,53800.0
2006-10-10 15:50:00,37.75,37.75,37.65,37.7,100600.0,37.75,37.75,37.65,37.7,100600.0
2006-10-10 15:55:00,37.7,37.78,37.7,37.75,134900.0,37.7,37.78,37.7,37.75,134900.0
2006-10-11 09:30:00,37.55,37.76,37.55,37.75,103900.0,37.55,37.76,37.55,37.75,103900.0
2006-10-11 09:35:00,37.75,37.76,37.66,37.66,30000.0,37.75,37.76,37.66,37.66,30000.0
2006-10-11 09:40:00,37.62,37.68,37.62,37.62,16000.0,37.62,37.68,37.62,37.62,16000.0
2006-10-11 09:45:00,37.62,37.75,37.57,37.72,36800.0,37.62,37.75,37.57,37.72,36800.0
2006-10-11 09:50:00,37.75,37.75,37.66,37.67,46300.0,37.75,37.75,37.66,37.67,46300.0
2006-10-11 09:55:00,37.67,37.7,37.57,37.6,15500.0,37.67,37.7,37.57,37.6,15500.0
2006-10-11 10:00:00,37.63,37.68,37.59,37.68,37000.0,37.63,37.68,37.59,37.68,37000.0
2006-10-11 10:05:00,37.68,37.71,37.62,37.66,74500.0,37.68,37.71,37.62,37.66,74500.0
2006-10-11 10:10:00,37.67,37.71,37.66,37.68,15300.0,37.67,37.71,37.66,37.68,15300.0
2006-10-11 10:15:00,37.67,37.73,37.67,37.69,21200.0,37.67,37.73,37.67,37.69,21200.0
2006-10-11 10:20:00,37.7,37.75,37.58,37.59,52800.0,37.7,37.75,37.58,37.59,52800.0
2006-10-11 10:25:00,37.59,37.66,37.59,37.61,10000.0,37.59,37.66,37.59,37.61,10000.0
2006-10-11 10:30:00,37.61,37.7,37.54,37.59,64000.0,37.61,37.7,37.54,37.59,64000.0
2006-10-11 10:35:00,37.6,37.65,37.5,37.5,116200.0,37.6,37.65,37.5,37.5,116200.0
2006-10-11 10:40:00,37.51,37.51,37.44,37.47,25200.0,37.51,37.51,37.44,37.47,25200.0
2006-10-11 10:45:00,37.47,37.61,37.35,37.36,152200.0,37.47,37.61,37.35,37.36,152200.0
2006-10-11 10:50:00,37.35,37.43,37.31,37.43,38300.0,37.35,37.43,37.31,37.43,38300.0
2006-10-11 10:55:00,37.42,37.54,37.42,37.45,89900.0,37.42,37.54,37.42,37.45,89900.0
2006-10-11 11:00:00,37.45,37.45,37.37,37.41,49200.0,37.45,37.45,37.37,37.41,49200.0
2006-10-11 11:05:00,37.39,37.44,37.34,37.37,61100.0,37.39,37.44,37.34,37.37,61100.0
2006-10-11 11:10:00,37.36,37.37,37.28,37.29,52200.0,37.36,37.37,37.28,37.29,52200.0
2006-10-11 11:15:00,37.3,37.4,37.22,37.23,76600.0,37.3,37.4,37.22,37.23,76600.0
2006-10-11 11:20:00,37.23,37.33,37.22,37.3,208400.0,37.23,37.33,37.22,37.3,208400.0
2006-10-11 11:25:00,37.29,37.34,37.19,37.25,92600.0,37.29,37.34,37.19,37.25,92600.0
2006-10-11 11:30:00,37.24,37.33,37.06,37.08,90300.0,37.24,37.33,37.06,37.08,90300.0
2006-10-11 11:35:00,37.09,37.34,37.09,37.32,83000.0,37.09,37.34,37.09,37.32,83000.0
2006-10-11 11:40:00,37.33,37.46,37.32,37.41,58700.0,37.33,37.46,37.32,37.41,58700.0
2006-10-11 11:45:00,37.41,37.43,37.25,37.26,50500.0,37.41,37.43,37.25,37.26,50500.0
2006-10-11 11:50:00,37.26,37.27,37.22,37.22,25500.0,37.26,37.27,37.22,37.22,25500.0
2006-10-11 11:55:00,37.23,37.26,37.22,37.26,13300.0,37.23,37.26,37.22,37.26,13300.0
2006-10-11 12:00:00,37.26,37.27,37.23,37.26,21500.0,37.26,37.27,37.23,37.26,21500.0
2006-10-11 12:05:00,37.26,37.27,37.21,37.21,22700.0,37.26,37.27,37.21,37.21,22700.0
2006-10-11 12:10:00,37.21,37.24,37.16,37.16,32200.0,37.21,37.24,37.16,37.16,32200.0
2006-10-11 12:15:00,37.17,37.18,37.08,37.1,42600.0,37.17,37.18,37.08,37.1,42600.0
2006-10-11 12:20:00,37.11,37.11,37.07,37.1,17600.0,37.11,37.11,37.07,37.1,17600.0
2006-10-11 12:25:00,37.09,37.13,37.09,37.11,27100.0,37.09,37.13,37.09,37.11,27100.0
2006-10-11 12:30:00,37.12,37.15,37.08,37.12,26400.0,37.12,37.15,37.08,37.12,26400.0
2006-10-11 12:35:00,37.12,37.16,37.11,37.15,12700.0,37.12,37.16,37.11,37.15,12700.0
2006-10-11 12:40:00,37.15,37.25,37.15,37.22,28400.0,37.15,37.25,37.15,37.22,28400.0
2006-10-11 12:45:00,37.24,37.25,37.2,37.2,30200.0,37.24,37.25,37.2,37.2,30200.0
2006-10-11 12:50:00,37.19,37.23,37.19,37.22,23900.0,37.19,37.23,37.19,37.22,23900.0
2006-10-11 12:55:00,37.22,37.25,37.19,37.19,15800.0,37.22,37.25,37.19,37.19,15800.0
2006-10-11 13:00:00,37.19,37.27,37.18,37.27,17100.0,37.19,37.27,37.18,37.27,17100.0
2006-10-11 13:05:00,37.27,37.27,37.24,37.25,20600.0,37.27,37.27,37.24,37.25,20600.0
2006-10-11 13:10:00,37.26,37.28,37.23,37.23,40100.0,37.26,37.28,37.23,37.23,40100.0
2006-10-11 13:15:00,37.22,37.23,37.21,37.21,9700.0,37.22,37.23,37.21,37.21,9700.0
2006-10-11 13:20:00,37.2,37.21,37.15,37.15,41700.0,37.2,37.21,37.15,37.15,41700.0
2006-10-11 13:25:00,37.15,37.17,37.12,37.12,16200.0,37.15,37.17,37.12,37.12,16200.0
2006-10-11 13:30:00,37.13,37.14,37.09,37.09,48900.0,37.13,37.14,37.09,37.09,48900.0
2006-10-11 13:35:00,37.09,37.16,37.07,37.11,78500.0,37.09,37.16,37.07,37.11,78500.0
2006-10-11 13:40:00,37.11,37.11,37.1,37.11,36100.0,37.11,37.11,37.1,37.11,36100.0
2006-10-11 13:45:00,37.11,37.11,37.05,37.05,72900.0,37.11,37.11,37.05,37.05,72900.0
2006-10-11 13:50:00,37.05,37.07,37.05,37.06,62600.0,37.05,37.07,37.05,37.06,62600.0
2006-10-11 13:55:00,37.06,37.07,37.05,37.07,25300.0,37.06,37.07,37.05,37.07,25300.0
2006-10-11 14:00:00,37.07,37.07,36.87,36.87,150600.0,37.07,37.07,36.87,36.87,150600.0
2006-10-11 14:05:00,36.87,36.9,36.79,36.9,141600.0,36.87,36.9,36.79,36.9,141600.0
2006-10-11 14:10:00,36.9,36.96,36.87,36.93,101800.0,36.9,36.96,36.87,36.93,101800.0
2006-10-11 14:15:00,36.94,36.96,36.85,36.85,47200.0,36.94,36.96,36.85,36.85,47200.0
2006-10-11 14:20:00,36.85,36.88,36.85,36.86,18000.0,36.85,36.88,36.85,36.86,18000.0
2006-10-11 14:25:00,36.86,36.99,36.84,36.93,39900.0,36.86,36.99,36.84,36.93,39900.0
2006-10-11 14:30:00,36.92,36.96,36.88,36.9,29100.0,36.92,36.96,36.88,36.9,29100.0
2006-10-11 14:35:00,36.89,36.9,36.84,36.9,61000.0,36.89,36.9,36.84,36.9,61000.0
2006-10-11 14:40:00,36.89,36.91,36.85,36.89,91500.0,36.89,36.91,36.85,36.89,91500.0
2006-10-11 14:45:00,36.91,36.98,36.89,36.95,64800.0,36.91,36.98,36.89,36.95,64800.0
2006-10-11 14:50:00,36.94,36.95,36.75,36.82,243200.0,36.94,36.95,36.75,36.82,243200.0
2006-10-11 14:55:00,36.83,37.03,36.83,37.0,141100.0,36.83,37.03,36.83,37.0,141100.0
2006-10-11 15:00:00,37.01,37.01,36.88,36.9,128500.0,37.01,37.01,36.88,36.9,128500.0
2006-10-11 15:05:00,36.92,36.96,36.89,36.96,125700.0,36.92,36.96,36.89,36.96,125700.0
2006-10-11 15:10:00,36.96,37.08,36.92,37.02,81300.0,36.96,37.08,36.92,37.02,81300.0
2006-10-11 15:15:00,37.03,37.04,36.93,36.94,36300.0,37.03,37.04,36.93,36.94,36300.0
2006-10-11 15:20:00,36.94,36.99,36.92,36.97,34900.0,36.94,36.99,36.92,36.97,34900.0
2006-10-11 15:25:00,36.99,37.0,36.91,36.95,51700.0,36.99,37.0,36.91,36.95,51700.0
2006-10-11 15:30:00,36.94,36.99,36.92,36.99,41800.0,36.94,36.99,36.92,36.99,41800.0
2006-10-11 15:35:00,36.98,37.04,36.97,37.0,71500.0,36.98,37.04,36.97,37.0,71500.0
2006-10-11 15:40:00,37.01,37.04,37.0,37.03,39900.0,37.01,37.04,37.0,37.03,39900.0
2006-10-11 15:45:00,37.03,37.11,37.02,37.11,74200.0,37.03,37.11,37.02,37.11,74200.0
2006-10-11 15:50:00,37.12,37.16,37.0,37.12,136500.0,37.12,37.16,37.0,37.12,136500.0
2006-10-11 15:55:00,37.12,37.15,37.05,37.08,160500.0,37.12,37.15,37.05,37.08,160500.0
2006-10-12 09:30:00,37.25,37.44,37.16,37.33,138200.0,37.25,37.44,37.16,37.33,138200.0
2006-10-12 09:35:00,37.33,37.42,37.14,37.17,97900.0,37.33,37.42,37.14,37.17,97900.0
2006-10-12 09:40:00,37.16,37.42,37.15,37.33,30200.0,37.16,37.42,37.15,37.33,30200.0
2006-10-12 09:45:00,37.35,37.43,37.34,37.4,73100.0,37.35,37.43,37.34,37.4,73100.0
2006-10-12 09:50:00,37.4,37.41,37.29,37.31,67300.0,37.4,37.41,37.29,37.31,67300.0
2006-10-12 09:55:00,37.31,37.37,37.28,37.34,15200.0,37.31,37.37,37.28,37.34,15200.0
2006-10-12 10:00:00,37.34,37.36,37.31,37.35,37100.0,37.34,37.36,37.31,37.35,37100.0
2006-10-12 10:05:00,37.35,37.35,37.31,37.32,39100.0,37.35,37.35,37.31,37.32,39100.0
2006-10-12 10:10:00,37.32,37.34,37.31,37.34,34600.0,37.32,37.34,37.31,37.34,34600.0
2006-10-12 10:15:00,37.33,37.42,37.31,37.42,48500.0,37.33,37.42,37.31,37.42,48500.0
2006-10-12 10:20:00,37.43,37.55,37.4,37.54,107300.0,37.43,37.55,37.4,37.54,107300.0
2006-10-12 10:25:00,37.53,37.6,37.53,37.6,32300.0,37.53,37.6,37.53,37.6,32300.0
2006-10-12 10:30:00,37.59,37.6,37.51,37.52,37400.0,37.59,37.6,37.51,37.52,37400.0
2006-10-12 10:35:00,37.52,37.55,37.52,37.53,12500.0,37.52,37.55,37.52,37.53,12500.0
2006-10-12 10:40:00,37.53,37.55,37.52,37.55,25100.0,37.53,37.55,37.52,37.55,25100.0
2006-10-12 10:45:00,37.55,37.55,37.48,37.48,29900.0,37.55,37.55,37.48,37.48,29900.0
2006-10-12 10:50:00,37.48,37.48,37.4,37.41,156900.0,37.48,37.48,37.4,37.41,156900.0
2006-10-12 10:55:00,37.41,37.43,37.39,37.43,26000.0,37.41,37.43,37.39,37.43,26000.0
2006-10-12 11:00:00,37.43,37.46,37.41,37.44,18600.0,37.43,37.46,37.41,37.44,18600.0
2006-10-12 11:05:00,37.43,37.44,37.4,37.41,59900.0,37.43,37.44,37.4,37.41,59900.0
2006-10-12 11:10:00,37.41,37.46,37.4,37.4,40200.0,37.41,37.46,37.4,37.4,40200.0
2006-10-12 11:15:00,37.4,37.44,37.39,37.42,28400.0,37.4,37.44,37.39,37.42,28400.0
2006-10-12 11:20:00,37.42,37.43,37.37,37.38,25300.0,37.42,37.43,37.37,37.38,25300.0
2006-10-12 11:25:00,37.38,37.41,37.32,37.36,43600.0,37.38,37.41,37.32,37.36,43600.0
2006-10-12 11:30:00,37.36,37.41,37.3,37.3,48800.0,37.36,37.41,37.3,37.3,48800.0
2006-10-12 11:35:00,37.31,37.37,37.3,37.37,72300.0,37.31,37.37,37.3,37.37,72300.0
2006-10-12 11:40:00,37.37,37.44,37.37,37.4,15500.0,37.37,37.44,37.37,37.4,15500.0
2006-10-12 11:45:00,37.42,37.42,37.37,37.39,19000.0,37.42,37.42,37.37,37.39,19000.0
2006-10-12 11:50:00,37.39,37.4,37.34,37.35,22700.0,37.39,37.4,37.34,37.35,22700.0
2006-10-12 11:55:00,37.35,37.4,37.33,37.38,37800.0,37.35,37.4,37.33,37.38,37800.0
2006-10-12 12:00:00,37.39,37.39,37.32,37.36,32700.0,37.39,37.39,37.32,37.36,32700.0
2006-10-12 12:05:00,37.36,37.4,37.36,37.39,13400.0,37.36,37.4,37.36,37.39,13400.0
2006-10-12 12:10:00,37.39,37.4,37.38,37.4,18600.0,37.39,37.4,37.38,37.4,18600.0
2006-10-12 12:15:00,37.4,37.4,37.39,37.4,31200.0,37.4,37.4,37.39,37.4,31200.0
2006-10-12 12:20:00,37.39,37.45,37.39,37.45,51800.0,37.39,37.45,37.39,37.45,51800.0
2006-10-12 12:25:00,37.44,37.49,37.4,37.45,63500.0,37.44,37.49,37.4,37.45,63500.0
2006-10-12 12:30:00,37.45,37.46,37.44,37.45,193800.0,37.45,37.46,37.44,37.45,193800.0
2006-10-12 12:35:00,37.44,37.47,37.43,37.46,114000.0,37.44,37.47,37.43,37.46,114000.0
2006-10-12 12:40:00,37.47,37.5,37.46,37.48,33400.0,37.47,37.5,37.46,37.48,33400.0
2006-10-12 12:45:00,37.47,37.48,37.36,37.38,52500.0,37.47,37.48,37.36,37.38,52500.0
2006-10-12 12:50:00,37.38,37.45,37.38,37.43,42500.0,37.38,37.45,37.38,37.43,42500.0
2006-10-12 12:55:00,37.43,37.46,37.43,37.45,24200.0,37.43,37.46,37.43,37.45,24200.0
2006-10-12 13:00:00,37.45,37.46,37.44,37.44,46300.0,37.45,37.46,37.44,37.44,46300.0
2006-10-12 13:05:00,37.45,37.45,37.41,37.42,48200.0,37.45,37.45,37.41,37.42,48200.0
2006-10-12 13:10:00,37.44,37.44,37.37,37.41,30500.0,37.44,37.44,37.37,37.41,30500.0
2006-10-12 13:15:00,37.4,37.46,37.4,37.45,35700.0,37.4,37.46,37.4,37.45,35700.0
2006-10-12 13:20:00,37.45,37.5,37.41,37.46,212100.0,37.45,37.5,37.41,37.46,212100.0
2006-10-12 13:25:00,37.45,37.47,37.44,37.46,22300.0,37.45,37.47,37.44,37.46,22300.0
2006-10-12 13:30:00,37.46,37.47,37.45,37.46,44900.0,37.46,37.47,37.45,37.46,44900.0
2006-10-12 13:35:00,37.45,37.46,37.42,37.43,22300.0,37.45,37.46,37.42,37.43,22300.0
2006-10-12 13:40:00,37.42,37.47,37.42,37.47,40600.0,37.42,37.47,37.42,37.47,40600.0
2006-10-12 13:45:00,37.48,37.48,37.45,37.48,27400.0,37.48,37.48,37.45,37.48,27400.0
2006-10-12 13:50:00,37.46,37.55,37.46,37.55,42100.0,37.46,37.55,37.46,37.55,42100.0
2006-10-12 13:55:00,37.55,37.58,37.5,37.52,40100.0,37.55,37.58,37.5,37.52,40100.0
2006-10-12 14:00:00,37.53,37.58,37.5,37.57,24100.0,37.53,37.58,37.5,37.57,24100.0
2006-10-12 14:05:00,37.57,37.61,37.57,37.61,58100.0,37.57,37.61,37.57,37.61,58100.0
2006-10-12 14:10:00,37.6,37.66,37.58,37.58,66700.0,37.6,37.66,37.58,37.58,66700.0
2006-10-12 14:15:00,37.58,37.6,37.52,37.52,42700.0,37.58,37.6,37.52,37.52,42700.0
2006-10-12 14:20:00,37.54,37.57,37.53,37.57,40000.0,37.54,37.57,37.53,37.57,40000.0
2006-10-12 14:25:00,37.57,37.59,37.55,37.55,48600.0,37.57,37.59,37.55,37.55,48600.0
2006-10-12 14:30:00,37.55,37.58,37.55,37.56,14700.0,37.55,37.58,37.55,37.56,14700.0
2006-10-12 14:35:00,37.55,37.68,37.55,37.67,42100.0,37.55,37.68,37.55,37.67,42100.0
2006-10-12 14:40:00,37.67,37.77,37.67,37.73,115900.0,37.67,37.77,37.67,37.73,115900.0
2006-10-12 14:45:00,37.74,37.75,37.7,37.71,43800.0,37.74,37.75,37.7,37.71,43800.0
2006-10-12 14:50:00,37.71,37.72,37.7,37.71,15400.0,37.71,37.72,37.7,37.71,15400.0
2006-10-12 14:55:00,37.71,37.72,37.68,37.71,30000.0,37.71,37.72,37.68,37.71,30000.0
2006-10-12 15:00:00,37.71,37.72,37.7,37.72,18900.0,37.71,37.72,37.7,37.72,18900.0
2006-10-12 15:05:00,37.71,37.72,37.65,37.69,76900.0,37.71,37.72,37.65,37.69,76900.0
2006-10-12 15:10:00,37.69,37.85,37.67,37.81,73600.0,37.69,37.85,37.67,37.81,73600.0
2006-10-12 15:15:00,37.81,37.9,37.78,37.83,162500.0,37.81,37.9,37.78,37.83,162500.0
2006-10-12 15:20:00,37.84,37.94,37.83,37.94,210600.0,37.84,37.94,37.83,37.94,210600.0
2006-10-12 15:25:00,37.9,38.18,37.9,38.18,223600.0,37.9,38.18,37.9,38.18,223600.0
2006-10-12 15:30:00,38.18,38.25,38.0,38.1,197700.0,38.18,38.25,38.0,38.1,197700.0
2006-10-12 15:35:00,38.1,38.23,37.95,38.22,151000.0,38.1,38.23,37.95,38.22,151000.0
2006-10-12 15:40:00,38.23,38.25,38.18,38.2,175600.0,38.23,38.25,38.18,38.2,175600.0
2006-10-12 15:45:00,38.2,38.2,38.14,38.15,243100.0,38.2,38.2,38.14,38.15,243100.0
2006-10-12 15:50:00,38.15,38.2,38.14,38.2,270900.0,38.15,38.2,38.14,38.2,270900.0
2006-10-12 15:55:00,38.2,38.26,38.17,38.21,446000.0,38.2,38.26,38.17,38.21,446000.0
2006-10-13 09:30:00,38.05,38.49,38.05,38.41,693300.0,38.05,38.49,38.05,38.41,693300.0
2006-10-13 09:35:00,38.42,38.56,38.36,38.53,454400.0,38.42,38.56,38.36,38.53,454400.0
2006-10-13 09:40:00,38.51,38.6,38.5,38.56,175200.0,38.51,38.6,38.5,38.56,175200.0
2006-10-13 09:45:00,38.56,39.0,38.51,38.9,862500.0,38.56,39.0,38.51,38.9,862500.0
2006-10-13 09:50:00,38.92,39.29,38.89,39.23,359500.0,38.92,39.29,38.89,39.23,359500.0
2006-10-13 09:55:00,39.21,39.43,39.2,39.29,307200.0,39.21,39.43,39.2,39.29,307200.0
2006-10-13 10:00:00,39.3,39.36,39.05,39.07,349000.0,39.3,39.36,39.05,39.07,349000.0
2006-10-13 10:05:00,39.07,39.13,38.95,39.13,289500.0,39.07,39.13,38.95,39.13,289500.0
2006-10-13 10:10:00,39.14,39.16,38.9,39.0,250800.0,39.14,39.16,38.9,39.0,250800.0
2006-10-13 10:15:00,38.98,39.0,38.81,38.94,216200.0,38.98,39.0,38.81,38.94,216200.0
2006-10-13 10:20:00,38.94,39.0,38.92,38.96,129600.0,38.94,39.0,38.92,38.96,129600.0
2006-10-13 10:25:00,38.97,38.97,38.62,38.68,203900.0,38.97,38.97,38.62,38.68,203900.0
2006-10-13 10:30:00,38.68,38.93,38.64,38.87,176000.0,38.68,38.93,38.64,38.87,176000.0
2006-10-13 10:35:00,38.88,39.0,38.32,38.49,695500.0,38.88,39.0,38.32,38.49,695500.0
2006-10-13 10:40:00,38.49,38.53,38.34,38.42,323500.0,38.49,38.53,38.34,38.42,323500.0
2006-10-13 10:45:00,38.41,38.6,38.21,38.3,229900.0,38.41,38.6,38.21,38.3,229900.0
2006-10-13 10:50:00,38.31,38.56,38.0,38.55,173100.0,38.31,38.56,38.0,38.55,173100.0
2006-10-13 10:55:00,38.55,38.65,38.45,38.64,138300.0,38.55,38.65,38.45,38.64,138300.0
2006-10-13 11:00:00,38.64,38.75,38.62,38.69,133100.0,38.64,38.75,38.62,38.69,133100.0
2006-10-13 11:05:00,38.7,38.75,38.65,38.66,119500.0,38.7,38.75,38.65,38.66,119500.0
2006-10-13 11:10:00,38.67,38.77,38.66,38.74,85300.0,38.67,38.77,38.66,38.74,85300.0
2006-10-13 11:15:00,38.74,38.78,38.72,38.75,57000.0,38.74,38.78,38.72,38.75,57000.0
2006-10-13 11:20:00,38.75,38.83,38.65,38.81,108700.0,38.75,38.83,38.65,38.81,108700.0
2006-10-13 11:25:00,38.81,38.85,38.79,38.82,56400.0,38.81,38.85,38.79,38.82,56400.0
2006-10-13 11:30:00,38.82,38.82,38.75,38.8,66300.0,38.82,38.82,38.75,38.8,66300.0
2006-10-13 11:35:00,38.81,38.88,38.75,38.86,46300.0,38.81,38.88,38.75,38.86,46300.0
2006-10-13 11:40:00,38.88,38.94,38.88,38.9,45600.0,38.88,38.94,38.88,38.9,45600.0
2006-10-13 11:45:00,38.9,38.94,38.89,38.91,37400.0,38.9,38.94,38.89,38.91,37400.0
2006-10-13 11:50:00,38.91,38.96,38.9,38.96,28000.0,38.91,38.96,38.9,38.96,28000.0
2006-10-13 11:55:00,38.96,38.98,38.85,38.92,89300.0,38.96,38.98,38.85,38.92,89300.0
2006-10-13 12:00:00,38.92,38.99,38.91,38.96,47200.0,38.92,38.99,38.91,38.96,47200.0
2006-10-13 12:05:00,38.95,38.97,38.84,38.85,161600.0,38.95,38.97,38.84,38.85,161600.0
2006-10-13 12:10:00,38.86,38.95,38.76,38.76,145400.0,38.86,38.95,38.76,38.76,145400.0
2006-10-13 12:15:00,38.77,38.92,38.76,38.91,42000.0,38.77,38.92,38.76,38.91,42000.0
2006-10-13 12:20:00,38.91,38.93,38.83,38.85,61700.0,38.91,38.93,38.83,38.85,61700.0
2006-10-13 12:25:00,38.86,38.92,38.86,38.9,20000.0,38.86,38.92,38.86,38.9,20000.0
2006-10-13 12:30:00,38.9,39.01,38.9,39.0,96500.0,38.9,39.01,38.9,39.0,96500.0
2006-10-13 12:35:00,39.0,39.15,38.99,39.1,105200.0,39.0,39.15,38.99,39.1,105200.0
2006-10-13 12:40:00,39.1,39.16,39.07,39.08,81400.0,39.1,39.16,39.07,39.08,81400.0
2006-10-13 12:45:00,39.09,39.2,39.09,39.15,62200.0,39.09,39.2,39.09,39.15,62200.0
2006-10-13 12:50:00,39.14,39.19,39.11,39.19,45800.0,39.14,39.19,39.11,39.19,45800.0
2006-10-13 12:55:00,39.17,39.18,39.05,39.11,49700.0,39.17,39.18,39.05,39.11,49700.0
2006-10-13 13:00:00,39.12,39.12,39.07,39.09,21400.0,39.12,39.12,39.07,39.09,21400.0
2006-10-13 13:05:00,39.08,39.09,38.95,38.98,54700.0,39.08,39.09,38.95,38.98,54700.0
2006-10-13 13:10:00,38.97,39.01,38.97,39.0,28900.0,38.97,39.01,38.97,39.0,28900.0
2006-10-13 13:15:00,39.0,39.05,38.99,39.03,69200.0,39.0,39.05,38.99,39.03,69200.0
2006-10-13 13:20:00,39.04,39.1,39.01,39.06,208800.0,39.04,39.1,39.01,39.06,208800.0
2006-10-13 13:25:00,39.07,39.21,39.02,39.17,415600.0,39.07,39.21,39.02,39.17,415600.0
2006-10-13 13:30:00,39.18,39.2,39.17,39.18,44000.0,39.18,39.2,39.17,39.18,44000.0
2006-10-13 13:35:00,39.18,39.2,39.09,39.11,69600.0,39.18,39.2,39.09,39.11,69600.0
2006-10-13 13:40:00,39.1,39.15,39.0,39.01,77500.0,39.1,39.15,39.0,39.01,77500.0
2006-10-13 13:45:00,39.01,39.03,38.92,38.95,65000.0,39.01,39.03,38.92,38.95,65000.0
2006-10-13 13:50:00,38.96,39.07,38.95,38.98,39600.0,38.96,39.07,38.95,38.98,39600.0
2006-10-13 13:55:00,38.98,39.11,38.93,39.09,50100.0,38.98,39.11,38.93,39.09,50100.0
2006-10-13 14:00:00,39.09,39.11,38.99,39.07,75500.0,39.09,39.11,38.99,39.07,75500.0
2006-10-13 14:05:00,39.07,39.08,39.05,39.06,14600.0,39.07,39.08,39.05,39.06,14600.0
2006-10-13 14:10:00,39.07,39.11,39.03,39.03,30700.0,39.07,39.11,39.03,39.03,30700.0
2006-10-13 14:15:00,39.04,39.08,38.97,39.01,93100.0,39.04,39.08,38.97,39.01,93100.0
2006-10-13 14:20:00,39.01,39.06,38.98,38.99,77400.0,39.01,39.06,38.98,38.99,77400.0
2006-10-13 14:25:00,38.99,39.05,38.97,38.97,38500.0,38.99,39.05,38.97,38.97,38500.0
2006-10-13 14:30:00,38.98,39.0,38.9,38.92,62800.0,38.98,39.0,38.9,38.92,62800.0
2006-10-13 14:35:00,38.92,38.97,38.9,38.97,105500.0,38.92,38.97,38.9,38.97,105500.0
2006-10-13 14:40:00,38.96,39.0,38.96,38.98,100100.0,38.96,39.0,38.96,38.98,100100.0
2006-10-13 14:45:00,38.98,38.98,38.91,38.95,106800.0,38.98,38.98,38.91,38.95,106800.0
2006-10-13 14:50:00,38.93,38.96,38.9,38.94,70200.0,38.93,38.96,38.9,38.94,70200.0
2006-10-13 14:55:00,38.94,39.02,38.94,39.01,172300.0,38.94,39.02,38.94,39.01,172300.0
2006-10-13 15:00:00,39.01,39.08,39.0,39.06,78600.0,39.01,39.08,39.0,39.06,78600.0
2006-10-13 15:05:00,39.06,39.14,39.05,39.13,69700.0,39.06,39.14,39.05,39.13,69700.0
2006-10-13 15:10:00,39.13,39.13,39.06,39.06,51400.0,39.13,39.13,39.06,39.06,51400.0
2006-10-13 15:15:00,39.06,39.17,39.05,39.09,67400.0,39.06,39.17,39.05,39.09,67400.0
2006-10-13 15:20:00,39.09,39.12,39.04,39.04,72400.0,39.09,39.12,39.04,39.04,72400.0
2006-10-13 15:25:00,39.05,39.13,39.05,39.11,114400.0,39.05,39.13,39.05,39.11,114400.0
2006-10-13 15:30:00,39.11,39.19,39.11,39.16,95300.0,39.11,39.19,39.11,39.16,95300.0
2006-10-13 15:35:00,39.16,39.21,39.12,39.13,196000.0,39.16,39.21,39.12,39.13,196000.0
2006-10-13 15:40:00,39.13,39.25,39.12,39.22,219700.0,39.13,39.25,39.12,39.22,219700.0
2006-10-13 15:45:00,39.22,39.25,39.21,39.22,184100.0,39.22,39.25,39.21,39.22,184100.0
2006-10-13 15:50:00,39.22,39.22,39.05,39.2,232300.0,39.22,39.22,39.05,39.2,232300.0
2006-10-13 15:55:00,39.2,39.22,38.98,39.0,342300.0,39.2,39.22,38.98,39.0,342300.0
2006-10-16 09:30:00,38.75,38.8,38.69,38.78,287000.0,38.75,38.8,38.69,38.78,287000.0
2006-10-16 09:35:00,38.77,38.77,38.7,38.73,136200.0,38.77,38.77,38.7,38.73,136200.0
2006-10-16 09:40:00,38.73,38.73,38.4,38.45,145500.0,38.73,38.73,38.4,38.45,145500.0
2006-10-16 09:45:00,38.45,38.54,38.43,38.44,81500.0,38.45,38.54,38.43,38.44,81500.0
2006-10-16 09:50:00,38.44,38.49,38.43,38.46,51000.0,38.44,38.49,38.43,38.46,51000.0
2006-10-16 09:55:00,38.47,38.57,38.46,38.57,70000.0,38.47,38.57,38.46,38.57,70000.0
2006-10-16 10:00:00,38.55,38.66,38.55,38.61,100500.0,38.55,38.66,38.55,38.61,100500.0
2006-10-16 10:05:00,38.61,38.62,38.5,38.5,102500.0,38.61,38.62,38.5,38.5,102500.0
2006-10-16 10:10:00,38.5,38.52,38.45,38.51,52400.0,38.5,38.52,38.45,38.51,52400.0
2006-10-16 10:15:00,38.51,38.67,38.51,38.62,84100.0,38.51,38.67,38.51,38.62,84100.0
2006-10-16 10:20:00,38.62,38.65,38.46,38.46,55500.0,38.62,38.65,38.46,38.46,55500.0
2006-10-16 10:25:00,38.46,38.54,38.46,38.53,62200.0,38.46,38.54,38.46,38.53,62200.0
2006-10-16 10:30:00,38.54,38.55,38.43,38.43,62100.0,38.54,38.55,38.43,38.43,62100.0
2006-10-16 10:35:00,38.44,38.46,38.36,38.41,121300.0,38.44,38.46,38.36,38.41,121300.0
2006-10-16 10:40:00,38.42,38.43,38.38,38.4,33400.0,38.42,38.43,38.38,38.4,33400.0
2006-10-16 10:45:00,38.39,38.41,38.35,38.36,41900.0,38.39,38.41,38.35,38.36,41900.0
2006-10-16 10:50:00,38.37,38.4,38.33,38.36,41000.0,38.37,38.4,38.33,38.36,41000.0
2006-10-16 10:55:00,38.37,38.39,38.32,38.34,28400.0,38.37,38.39,38.32,38.34,28400.0
2006-10-16 11:00:00,38.35,38.37,38.32,38.33,28800.0,38.35,38.37,38.32,38.33,28800.0
2006-10-16 11:05:00,38.33,38.35,38.3,38.3,51600.0,38.33,38.35,38.3,38.3,51600.0
2006-10-16 11:10:00,38.31,38.33,38.23,38.23,54900.0,38.31,38.33,38.23,38.23,54900.0
2006-10-16 11:15:00,38.22,38.23,38.14,38.16,102300.0,38.22,38.23,38.14,38.16,102300.0
2006-10-16 11:20:00,38.16,38.22,38.15,38.21,64400.0,38.16,38.22,38.15,38.21,64400.0
2006-10-16 11:25:00,38.21,38.25,38.17,38.19,90400.0,38.21,38.25,38.17,38.19,90400.0
2006-10-16 11:30:00,38.2,38.21,38.18,38.19,48100.0,38.2,38.21,38.18,38.19,48100.0
2006-10-16 11:35:00,38.19,38.23,38.19,38.22,27000.0,38.19,38.23,38.19,38.22,27000.0
2006-10-16 11:40:00,38.21,38.3,38.21,38.28,67700.0,38.21,38.3,38.21,38.28,67700.0
2006-10-16 11:45:00,38.29,38.33,38.27,38.3,29300.0,38.29,38.33,38.27,38.3,29300.0
2006-10-16 11:50:00,38.3,38.31,38.22,38.25,49200.0,38.3,38.31,38.22,38.25,49200.0
2006-10-16 11:55:00,38.26,38.3,38.24,38.29,39400.0,38.26,38.3,38.24,38.29,39400.0
2006-10-16 12:00:00,38.3,38.42,38.28,38.39,73300.0,38.3,38.42,38.28,38.39,73300.0
2006-10-16 12:05:00,38.38,38.39,38.3,38.33,31800.0,38.38,38.39,38.3,38.33,31800.0
2006-10-16 12:10:00,38.34,38.34,38.26,38.3,57400.0,38.34,38.34,38.26,38.3,57400.0
2006-10-16 12:15:00,38.3,38.3,38.25,38.27,16500.0,38.3,38.3,38.25,38.27,16500.0
2006-10-16 12:20:00,38.28,38.29,38.15,38.16,79300.0,38.28,38.29,38.15,38.16,79300.0
2006-10-16 12:25:00,38.15,38.19,38.15,38.18,45000.0,38.15,38.19,38.15,38.18,45000.0
2006-10-16 12:30:00,38.18,38.19,38.15,38.18,32500.0,38.18,38.19,38.15,38.18,32500.0
2006-10-16 12:35:00,38.19,38.19,38.16,38.18,26700.0,38.19,38.19,38.16,38.18,26700.0
2006-10-16 12:40:00,38.18,38.21,38.18,38.2,25200.0,38.18,38.21,38.18,38.2,25200.0
2006-10-16 12:45:00,38.21,38.25,38.2,38.24,20900.0,38.21,38.25,38.2,38.24,20900.0
2006-10-16 12:50:00,38.24,38.26,38.21,38.24,35000.0,38.24,38.26,38.21,38.24,35000.0
2006-10-16 12:55:00,38.25,38.25,38.17,38.2,27800.0,38.25,38.25,38.17,38.2,27800.0
2006-10-16 13:00:00,38.2,38.2,38.16,38.2,21800.0,38.2,38.2,38.16,38.2,21800.0
2006-10-16 13:05:00,38.2,38.24,38.19,38.23,23000.0,38.2,38.24,38.19,38.23,23000.0
2006-10-16 13:10:00,38.23,38.3,38.19,38.3,34300.0,38.23,38.3,38.19,38.3,34300.0
2006-10-16 13:15:00,38.3,38.36,38.29,38.32,46600.0,38.3,38.36,38.29,38.32,46600.0
2006-10-16 13:20:00,38.32,38.33,38.27,38.28,15800.0,38.32,38.33,38.27,38.28,15800.0
2006-10-16 13:25:00,38.29,38.3,38.26,38.3,15700.0,38.29,38.3,38.26,38.3,15700.0
2006-10-16 13:30:00,38.3,38.37,38.29,38.37,33200.0,38.3,38.37,38.29,38.37,33200.0
2006-10-16 13:35:00,38.37,38.49,38.36,38.47,75600.0,38.37,38.49,38.36,38.47,75600.0
2006-10-16 13:40:00,38.48,38.54,38.47,38.53,57900.0,38.48,38.54,38.47,38.53,57900.0
2006-10-16 13:45:00,38.53,38.63,38.53,38.63,73300.0,38.53,38.63,38.53,38.63,73300.0
2006-10-16 13:50:00,38.63,38.66,38.59,38.62,62400.0,38.63,38.66,38.59,38.62,62400.0
2006-10-16 13:55:00,38.62,38.67,38.59,38.66,59100.0,38.62,38.67,38.59,38.66,59100.0
2006-10-16 14:00:00,38.65,38.69,38.64,38.67,40600.0,38.65,38.69,38.64,38.67,40600.0
2006-10-16 14:05:00,38.66,38.66,38.54,38.56,63900.0,38.66,38.66,38.54,38.56,63900.0
2006-10-16 14:10:00,38.55,38.57,38.54,38.57,20500.0,38.55,38.57,38.54,38.57,20500.0
2006-10-16 14:15:00,38.56,38.65,38.55,38.59,36300.0,38.56,38.65,38.55,38.59,36300.0
2006-10-16 14:20:00,38.6,38.61,38.57,38.58,37300.0,38.6,38.61,38.57,38.58,37300.0
2006-10-16 14:25:00,38.59,38.65,38.58,38.63,53200.0,38.59,38.65,38.58,38.63,53200.0
2006-10-16 14:30:00,38.63,38.65,38.6,38.62,21400.0,38.63,38.65,38.6,38.62,21400.0
2006-10-16 14:35:00,38.63,38.64,38.54,38.54,25000.0,38.63,38.64,38.54,38.54,25000.0
2006-10-16 14:40:00,38.54,38.54,38.46,38.46,36600.0,38.54,38.54,38.46,38.46,36600.0
2006-10-16 14:45:00,38.47,38.55,38.44,38.45,34400.0,38.47,38.55,38.44,38.45,34400.0
2006-10-16 14:50:00,38.45,38.45,38.31,38.34,52500.0,38.45,38.45,38.31,38.34,52500.0
2006-10-16 14:55:00,38.34,38.36,38.32,38.36,25700.0,38.34,38.36,38.32,38.36,25700.0
2006-10-16 15:00:00,38.35,38.36,38.34,38.35,33100.0,38.35,38.36,38.34,38.35,33100.0
2006-10-16 15:05:00,38.36,38.36,38.34,38.34,23700.0,38.36,38.36,38.34,38.34,23700.0
2006-10-16 15:10:00,38.35,38.35,38.34,38.34,36100.0,38.35,38.35,38.34,38.34,36100.0
2006-10-16 15:15:00,38.34,38.36,38.3,38.34,56300.0,38.34,38.36,38.3,38.34,56300.0
2006-10-16 15:20:00,38.34,38.34,38.27,38.29,53900.0,38.34,38.34,38.27,38.29,53900.0
2006-10-16 15:25:00,38.29,38.3,38.25,38.26,56000.0,38.29,38.3,38.25,38.26,56000.0
2006-10-16 15:30:00,38.26,38.27,38.25,38.26,66100.0,38.26,38.27,38.25,38.26,66100.0
2006-10-16 15:35:00,38.25,38.3,38.25,38.29,69400.0,38.25,38.3,38.25,38.29,69400.0
2006-10-16 15:40:00,38.29,38.31,38.28,38.28,36500.0,38.29,38.31,38.28,38.28,36500.0
2006-10-16 15:45:00,38.28,38.3,38.27,38.28,73100.0,38.28,38.3,38.27,38.28,73100.0
2006-10-16 15:50:00,38.28,38.28,38.25,38.25,66700.0,38.28,38.28,38.25,38.25,66700.0
2006-10-16 15:55:00,38.25,38.26,38.2,38.21,152300.0,38.25,38.26,38.2,38.21,152300.0
2006-10-17 09:30:00,37.91,38.1,37.88,38.1,162700.0,37.91,38.1,37.88,38.1,162700.0
2006-10-17 09:35:00,38.1,38.13,37.7,37.7,69200.0,38.1,38.13,37.7,37.7,69200.0
2006-10-17 09:40:00,37.75,37.8,37.54,37.78,66300.0,37.75,37.8,37.54,37.78,66300.0
2006-10-17 09:45:00,37.8,37.84,37.71,37.78,85700.0,37.8,37.84,37.71,37.78,85700.0
2006-10-17 09:50:00,37.78,37.8,37.65,37.72,61900.0,37.78,37.8,37.65,37.72,61900.0
2006-10-17 09:55:00,37.73,37.8,37.71,37.78,56200.0,37.73,37.8,37.71,37.78,56200.0
2006-10-17 10:00:00,37.79,37.84,37.73,37.76,26600.0,37.79,37.84,37.73,37.76,26600.0
2006-10-17 10:05:00,37.78,37.84,37.69,37.69,35300.0,37.78,37.84,37.69,37.69,35300.0
2006-10-17 10:10:00,37.68,37.7,37.52,37.66,71000.0,37.68,37.7,37.52,37.66,71000.0
2006-10-17 10:15:00,37.66,37.71,37.53,37.63,60200.0,37.66,37.71,37.53,37.63,60200.0
2006-10-17 10:20:00,37.63,37.79,37.63,37.79,59600.0,37.63,37.79,37.63,37.79,59600.0
2006-10-17 10:25:00,37.78,37.8,37.69,37.73,43300.0,37.78,37.8,37.69,37.73,43300.0
2006-10-17 10:30:00,37.74,37.77,37.58,37.58,43200.0,37.74,37.77,37.58,37.58,43200.0
2006-10-17 10:35:00,37.58,37.61,37.53,37.58,29000.0,37.58,37.61,37.53,37.58,29000.0
2006-10-17 10:40:00,37.58,37.59,37.55,37.56,41000.0,37.58,37.59,37.55,37.56,41000.0
2006-10-17 10:45:00,37.56,37.57,37.53,37.54,33000.0,37.56,37.57,37.53,37.54,33000.0
2006-10-17 10:50:00,37.54,37.54,37.53,37.53,23800.0,37.54,37.54,37.53,37.53,23800.0
2006-10-17 10:55:00,37.54,37.57,37.51,37.51,25700.0,37.54,37.57,37.51,37.51,25700.0
2006-10-17 11:00:00,37.53,37.57,37.51,37.51,43400.0,37.53,37.57,37.51,37.51,43400.0
2006-10-17 11:05:00,37.51,37.57,37.5,37.56,28100.0,37.51,37.57,37.5,37.56,28100.0
2006-10-17 11:10:00,37.55,37.6,37.54,37.57,40000.0,37.55,37.6,37.54,37.57,40000.0
2006-10-17 11:15:00,37.57,37.59,37.53,37.53,10700.0,37.57,37.59,37.53,37.53,10700.0
2006-10-17 11:20:00,37.53,37.58,37.5,37.51,53800.0,37.53,37.58,37.5,37.51,53800.0
2006-10-17 11:25:00,37.51,37.56,37.5,37.53,21700.0,37.51,37.56,37.5,37.53,21700.0
2006-10-17 11:30:00,37.53,37.65,37.52,37.64,47200.0,37.53,37.65,37.52,37.64,47200.0
2006-10-17 11:35:00,37.63,37.67,37.55,37.62,37700.0,37.63,37.67,37.55,37.62,37700.0
2006-10-17 11:40:00,37.63,37.75,37.63,37.73,30600.0,37.63,37.75,37.63,37.73,30600.0
2006-10-17 11:45:00,37.73,37.75,37.72,37.72,12200.0,37.73,37.75,37.72,37.72,12200.0
2006-10-17 11:50:00,37.73,37.74,37.68,37.7,20700.0,37.73,37.74,37.68,37.7,20700.0
2006-10-17 11:55:00,37.7,37.71,37.63,37.7,14400.0,37.7,37.71,37.63,37.7,14400.0
2006-10-17 12:00:00,37.71,37.71,37.66,37.68,17100.0,37.71,37.71,37.66,37.68,17100.0
2006-10-17 12:05:00,37.67,37.7,37.67,37.69,16500.0,37.67,37.7,37.67,37.69,16500.0
2006-10-17 12:10:00,37.7,37.73,37.69,37.72,23500.0,37.7,37.73,37.69,37.72,23500.0
2006-10-17 12:15:00,37.73,37.73,37.69,37.69,32200.0,37.73,37.73,37.69,37.69,32200.0
2006-10-17 12:20:00,37.7,37.74,37.69,37.74,17300.0,37.7,37.74,37.69,37.74,17300.0
2006-10-17 12:25:00,37.74,37.78,37.74,37.74,45400.0,37.74,37.78,37.74,37.74,45400.0
2006-10-17 12:30:00,37.75,37.75,37.69,37.7,53600.0,37.75,37.75,37.69,37.7,53600.0
2006-10-17 12:35:00,37.7,37.78,37.7,37.78,11700.0,37.7,37.78,37.7,37.78,11700.0
2006-10-17 12:40:00,37.78,37.81,37.77,37.79,12700.0,37.78,37.81,37.77,37.79,12700.0
2006-10-17 12:45:00,37.79,37.82,37.79,37.82,5100.0,37.79,37.82,37.79,37.82,5100.0
2006-10-17 12:50:00,37.82,37.88,37.82,37.88,36800.0,37.82,37.88,37.82,37.88,36800.0
2006-10-17 12:55:00,37.88,37.94,37.87,37.91,41800.0,37.88,37.94,37.87,37.91,41800.0
2006-10-17 13:00:00,37.91,37.97,37.9,37.93,48100.0,37.91,37.97,37.9,37.93,48100.0
2006-10-17 13:05:00,37.93,38.03,37.93,37.97,46000.0,37.93,38.03,37.93,37.97,46000.0
2006-10-17 13:10:00,37.96,37.97,37.91,37.97,26700.0,37.96,37.97,37.91,37.97,26700.0
2006-10-17 13:15:00,37.97,38.05,37.92,38.0,97900.0,37.97,38.05,37.92,38.0,97900.0
2006-10-17 13:20:00,38.01,38.02,37.93,37.94,23300.0,38.01,38.02,37.93,37.94,23300.0
2006-10-17 13:25:00,37.93,37.97,37.88,37.97,44900.0,37.93,37.97,37.88,37.97,44900.0
2006-10-17 13:30:00,37.97,38.02,37.96,37.98,29100.0,37.97,38.02,37.96,37.98,29100.0
2006-10-17 13:35:00,37.97,38.0,37.95,38.0,11900.0,37.97,38.0,37.95,38.0,11900.0
2006-10-17 13:40:00,37.98,38.01,37.98,38.01,12100.0,37.98,38.01,37.98,38.01,12100.0
2006-10-17 13:45:00,38.01,38.07,38.01,38.07,12100.0,38.01,38.07,38.01,38.07,12100.0
2006-10-17 13:50:00,38.06,38.15,38.06,38.14,35300.0,38.06,38.15,38.06,38.14,35300.0
2006-10-17 13:55:00,38.14,38.16,38.08,38.09,33900.0,38.14,38.16,38.08,38.09,33900.0
2006-10-17 14:00:00,38.1,38.15,38.09,38.09,56100.0,38.1,38.15,38.09,38.09,56100.0
2006-10-17 14:05:00,38.09,38.1,37.97,37.98,52800.0,38.09,38.1,37.97,37.98,52800.0
2006-10-17 14:10:00,37.98,37.99,37.97,37.98,7900.0,37.98,37.99,37.97,37.98,7900.0
2006-10-17 14:15:00,37.97,37.98,37.96,37.97,9500.0,37.97,37.98,37.96,37.97,9500.0
2006-10-17 14:20:00,37.97,37.98,37.95,37.95,10900.0,37.97,37.98,37.95,37.95,10900.0
2006-10-17 14:25:00,37.96,37.96,37.87,37.87,22500.0,37.96,37.96,37.87,37.87,22500.0
2006-10-17 14:30:00,37.87,37.91,37.87,37.91,17100.0,37.87,37.91,37.87,37.91,17100.0
2006-10-17 14:35:00,37.91,37.95,37.91,37.94,14900.0,37.91,37.95,37.91,37.94,14900.0
2006-10-17 14:40:00,37.93,38.0,37.91,37.95,34500.0,37.93,38.0,37.91,37.95,34500.0
2006-10-17 14:45:00,37.95,37.99,37.95,37.96,12200.0,37.95,37.99,37.95,37.96,12200.0
2006-10-17 14:50:00,37.96,38.03,37.96,38.0,60200.0,37.96,38.03,37.96,38.0,60200.0
2006-10-17 14:55:00,37.99,38.04,37.91,37.95,99700.0,37.99,38.04,37.91,37.95,99700.0
2006-10-17 15:00:00,37.96,38.15,37.94,38.13,93200.0,37.96,38.15,37.94,38.13,93200.0
2006-10-17 15:05:00,38.15,38.22,38.14,38.2,99000.0,38.15,38.22,38.14,38.2,99000.0
2006-10-17 15:10:00,38.2,38.2,38.17,38.19,14700.0,38.2,38.2,38.17,38.19,14700.0
2006-10-17 15:15:00,38.18,38.19,38.17,38.17,33200.0,38.18,38.19,38.17,38.17,33200.0
2006-10-17 15:20:00,38.18,38.19,38.1,38.19,60700.0,38.18,38.19,38.1,38.19,60700.0
2006-10-17 15:25:00,38.19,38.19,38.12,38.18,43700.0,38.19,38.19,38.12,38.18,43700.0
2006-10-17 15:30:00,38.18,38.28,38.18,38.23,38600.0,38.18,38.28,38.18,38.23,38600.0
2006-10-17 15:35:00,38.22,38.3,38.19,38.29,47300.0,38.22,38.3,38.19,38.29,47300.0
2006-10-17 15:40:00,38.29,38.3,38.26,38.28,44300.0,38.29,38.3,38.26,38.28,44300.0
2006-10-17 15:45:00,38.28,38.29,38.08,38.1,92000.0,38.28,38.29,38.08,38.1,92000.0
2006-10-17 15:50:00,38.09,38.11,38.03,38.11,78500.0,38.09,38.11,38.03,38.11,78500.0
2006-10-17 15:55:00,38.1,38.3,38.08,38.14,93600.0,38.1,38.3,38.08,38.14,93600.0
2006-10-18 09:30:00,38.47,38.7,38.38,38.69,111800.0,38.47,38.7,38.38,38.69,111800.0
2006-10-18 09:35:00,38.67,38.8,38.67,38.76,128400.0,38.67,38.8,38.67,38.76,128400.0
2006-10-18 09:40:00,38.78,38.88,38.73,38.83,97900.0,38.78,38.88,38.73,38.83,97900.0
2006-10-18 09:45:00,38.81,38.84,38.72,38.79,62200.0,38.81,38.84,38.72,38.79,62200.0
2006-10-18 09:50:00,38.82,38.84,38.6,38.6,110800.0,38.82,38.84,38.6,38.6,110800.0
2006-10-18 09:55:00,38.58,38.69,38.55,38.67,93600.0,38.58,38.69,38.55,38.67,93600.0
2006-10-18 10:00:00,38.68,38.77,38.63,38.64,79500.0,38.68,38.77,38.63,38.64,79500.0
2006-10-18 10:05:00,38.64,38.66,38.61,38.65,97700.0,38.64,38.66,38.61,38.65,97700.0
2006-10-18 10:10:00,38.64,38.77,38.63,38.77,103800.0,38.64,38.77,38.63,38.77,103800.0
2006-10-18 10:15:00,38.76,38.79,38.71,38.76,92300.0,38.76,38.79,38.71,38.76,92300.0
2006-10-18 10:20:00,38.75,38.76,38.64,38.72,140900.0,38.75,38.76,38.64,38.72,140900.0
2006-10-18 10:25:00,38.72,38.74,38.69,38.72,129800.0,38.72,38.74,38.69,38.72,129800.0
2006-10-18 10:30:00,38.74,38.77,38.64,38.65,120000.0,38.74,38.77,38.64,38.65,120000.0
2006-10-18 10:35:00,38.65,38.73,38.62,38.66,56400.0,38.65,38.73,38.62,38.66,56400.0
2006-10-18 10:40:00,38.65,38.67,38.37,38.38,68300.0,38.65,38.67,38.37,38.38,68300.0
2006-10-18 10:45:00,38.4,38.42,38.28,38.34,44300.0,38.4,38.42,38.28,38.34,44300.0
2006-10-18 10:50:00,38.34,38.37,38.24,38.24,40600.0,38.34,38.37,38.24,38.24,40600.0
2006-10-18 10:55:00,38.23,38.28,38.2,38.28,23000.0,38.23,38.28,38.2,38.28,23000.0
2006-10-18 11:00:00,38.3,38.39,38.27,38.27,18700.0,38.3,38.39,38.27,38.27,18700.0
2006-10-18 11:05:00,38.27,38.37,38.27,38.34,26100.0,38.27,38.37,38.27,38.34,26100.0
2006-10-18 11:10:00,38.34,38.44,38.33,38.38,17700.0,38.34,38.44,38.33,38.38,17700.0
2006-10-18 11:15:00,38.38,38.42,38.27,38.34,21300.0,38.38,38.42,38.27,38.34,21300.0
2006-10-18 11:20:00,38.33,38.52,38.31,38.46,42900.0,38.33,38.52,38.31,38.46,42900.0
2006-10-18 11:25:00,38.46,38.48,38.35,38.35,35000.0,38.46,38.48,38.35,38.35,35000.0
2006-10-18 11:30:00,38.36,38.45,38.3,38.31,13200.0,38.36,38.45,38.3,38.31,13200.0
2006-10-18 11:35:00,38.32,38.34,38.25,38.26,27900.0,38.32,38.34,38.25,38.26,27900.0
2006-10-18 11:40:00,38.27,38.37,38.26,38.36,27300.0,38.27,38.37,38.26,38.36,27300.0
2006-10-18 11:45:00,38.36,38.43,38.34,38.37,17400.0,38.36,38.43,38.34,38.37,17400.0
2006-10-18 11:50:00,38.38,38.39,38.35,38.39,7600.0,38.38,38.39,38.35,38.39,7600.0
2006-10-18 11:55:00,38.38,38.39,38.32,38.32,10900.0,38.38,38.39,38.32,38.32,10900.0
2006-10-18 12:00:00,38.32,38.34,38.29,38.33,13200.0,38.32,38.34,38.29,38.33,13200.0
2006-10-18 12:05:00,38.34,38.34,38.29,38.3,37300.0,38.34,38.34,38.29,38.3,37300.0
2006-10-18 12:10:00,38.3,38.32,38.28,38.3,27400.0,38.3,38.32,38.28,38.3,27400.0
2006-10-18 12:15:00,38.3,38.33,38.3,38.33,7300.0,38.3,38.33,38.3,38.33,7300.0
2006-10-18 12:20:00,38.32,38.4,38.31,38.37,18200.0,38.32,38.4,38.31,38.37,18200.0
2006-10-18 12:25:00,38.37,38.42,38.36,38.42,15500.0,38.37,38.42,38.36,38.42,15500.0
2006-10-18 12:30:00,38.43,38.46,38.41,38.41,12600.0,38.43,38.46,38.41,38.41,12600.0
2006-10-18 12:35:00,38.41,38.44,38.39,38.44,4800.0,38.41,38.44,38.39,38.44,4800.0
2006-10-18 12:40:00,38.44,38.46,38.39,38.39,11700.0,38.44,38.46,38.39,38.39,11700.0
2006-10-18 12:45:00,38.39,38.39,38.35,38.38,11400.0,38.39,38.39,38.35,38.38,11400.0
2006-10-18 12:50:00,38.38,38.38,38.34,38.37,13000.0,38.38,38.38,38.34,38.37,13000.0
2006-10-18 12:55:00,38.36,38.38,38.33,38.33,14800.0,38.36,38.38,38.33,38.33,14800.0
2006-10-18 13:00:00,38.33,38.35,38.26,38.28,15200.0,38.33,38.35,38.26,38.28,15200.0
2006-10-18 13:05:00,38.28,38.36,38.28,38.32,17600.0,38.28,38.36,38.28,38.32,17600.0
2006-10-18 13:10:00,38.31,38.36,38.3,38.36,16300.0,38.31,38.36,38.3,38.36,16300.0
2006-10-18 13:15:00,38.36,38.38,38.25,38.27,19800.0,38.36,38.38,38.25,38.27,19800.0
2006-10-18 13:20:00,38.25,38.25,38.11,38.17,42400.0,38.25,38.25,38.11,38.17,42400.0
2006-10-18 13:25:00,38.19,38.19,38.01,38.05,25500.0,38.19,38.19,38.01,38.05,25500.0
2006-10-18 13:30:00,38.05,38.05,37.98,38.03,40000.0,38.05,38.05,37.98,38.03,40000.0
2006-10-18 13:35:00,38.03,38.2,38.02,38.17,32500.0,38.03,38.2,38.02,38.17,32500.0
2006-10-18 13:40:00,38.17,38.22,38.15,38.2,28400.0,38.17,38.22,38.15,38.2,28400.0
2006-10-18 13:45:00,38.2,38.23,38.2,38.21,13500.0,38.2,38.23,38.2,38.21,13500.0
2006-10-18 13:50:00,38.23,38.23,38.14,38.17,14400.0,38.23,38.23,38.14,38.17,14400.0
2006-10-18 13:55:00,38.18,38.25,38.16,38.25,16300.0,38.18,38.25,38.16,38.25,16300.0
2006-10-18 14:00:00,38.24,38.3,38.21,38.28,9800.0,38.24,38.3,38.21,38.28,9800.0
2006-10-18 14:05:00,38.28,38.31,38.26,38.29,13500.0,38.28,38.31,38.26,38.29,13500.0
2006-10-18 14:10:00,38.28,38.32,38.2,38.32,68100.0,38.28,38.32,38.2,38.32,68100.0
2006-10-18 14:15:00,38.31,38.38,38.27,38.37,40100.0,38.31,38.38,38.27,38.37,40100.0
2006-10-18 14:20:00,38.37,38.55,38.32,38.55,44700.0,38.37,38.55,38.32,38.55,44700.0
2006-10-18 14:25:00,38.52,38.6,38.51,38.52,39100.0,38.52,38.6,38.51,38.52,39100.0
2006-10-18 14:30:00,38.52,38.52,38.44,38.48,13100.0,38.52,38.52,38.44,38.48,13100.0
2006-10-18 14:35:00,38.47,38.53,38.47,38.51,24400.0,38.47,38.53,38.47,38.51,24400.0
2006-10-18 14:40:00,38.5,38.58,38.5,38.55,14900.0,38.5,38.58,38.5,38.55,14900.0
2006-10-18 14:45:00,38.55,38.55,38.49,38.51,34000.0,38.55,38.55,38.49,38.51,34000.0
2006-10-18 14:50:00,38.5,38.51,38.44,38.46,24100.0,38.5,38.51,38.44,38.46,24100.0
2006-10-18 14:55:00,38.46,38.54,38.46,38.5,25100.0,38.46,38.54,38.46,38.5,25100.0
2006-10-18 15:00:00,38.49,38.5,38.38,38.45,14800.0,38.49,38.5,38.38,38.45,14800.0
2006-10-18 15:05:00,38.44,38.46,38.38,38.45,17000.0,38.44,38.46,38.38,38.45,17000.0
2006-10-18 15:10:00,38.46,38.56,38.46,38.49,21900.0,38.46,38.56,38.46,38.49,21900.0
2006-10-18 15:15:00,38.49,38.55,38.47,38.5,17300.0,38.49,38.55,38.47,38.5,17300.0
2006-10-18 15:20:00,38.5,38.55,38.47,38.49,46500.0,38.5,38.55,38.47,38.49,46500.0
2006-10-18 15:25:00,38.49,38.54,38.46,38.48,45300.0,38.49,38.54,38.46,38.48,45300.0
2006-10-18 15:30:00,38.5,38.53,38.48,38.53,27000.0,38.5,38.53,38.48,38.53,27000.0
2006-10-18 15:35:00,38.54,38.54,38.44,38.44,23600.0,38.54,38.54,38.44,38.44,23600.0
2006-10-18 15:40:00,38.45,38.54,38.45,38.46,37100.0,38.45,38.54,38.45,38.46,37100.0
2006-10-18 15:45:00,38.47,38.47,38.45,38.46,22000.0,38.47,38.47,38.45,38.46,22000.0
2006-10-18 15:50:00,38.45,38.53,38.45,38.52,69100.0,38.45,38.53,38.45,38.52,69100.0
2006-10-18 15:55:00,38.52,38.55,38.48,38.54,84800.0,38.52,38.55,38.48,38.54,84800.0
2006-10-19 09:30:00,38.45,38.87,38.34,38.74,151200.0,38.45,38.87,38.34,38.74,151200.0
2006-10-19 09:35:00,38.74,38.74,38.2,38.23,71300.0,38.74,38.74,38.2,38.23,71300.0
2006-10-19 09:40:00,38.23,38.39,38.22,38.39,54200.0,38.23,38.39,38.22,38.39,54200.0
2006-10-19 09:45:00,38.35,38.51,38.34,38.49,49300.0,38.35,38.51,38.34,38.49,49300.0
2006-10-19 09:50:00,38.49,38.67,38.47,38.65,42900.0,38.49,38.67,38.47,38.65,42900.0
2006-10-19 09:55:00,38.65,38.74,38.64,38.69,74900.0,38.65,38.74,38.64,38.69,74900.0
2006-10-19 10:00:00,38.69,38.7,38.58,38.68,85300.0,38.69,38.7,38.58,38.68,85300.0
2006-10-19 10:05:00,38.69,38.89,38.68,38.84,83400.0,38.69,38.89,38.68,38.84,83400.0
2006-10-19 10:10:00,38.84,38.87,38.76,38.87,36600.0,38.84,38.87,38.76,38.87,36600.0
2006-10-19 10:15:00,38.87,39.03,38.84,39.02,88200.0,38.87,39.03,38.84,39.02,88200.0
2006-10-19 10:20:00,39.0,39.03,38.89,38.89,51600.0,39.0,39.03,38.89,38.89,51600.0
2006-10-19 10:25:00,38.88,38.89,38.77,38.84,71600.0,38.88,38.89,38.77,38.84,71600.0
2006-10-19 10:30:00,38.84,38.84,38.71,38.71,42400.0,38.84,38.84,38.71,38.71,42400.0
2006-10-19 10:35:00,38.71,38.75,38.57,38.7,60200.0,38.71,38.75,38.57,38.7,60200.0
2006-10-19 10:40:00,38.71,38.75,38.7,38.71,21500.0,38.71,38.75,38.7,38.71,21500.0
2006-10-19 10:45:00,38.71,38.71,38.53,38.56,66000.0,38.71,38.71,38.53,38.56,66000.0
2006-10-19 10:50:00,38.56,38.56,38.5,38.55,35200.0,38.56,38.56,38.5,38.55,35200.0
2006-10-19 10:55:00,38.56,38.56,38.54,38.54,21300.0,38.56,38.56,38.54,38.54,21300.0
2006-10-19 11:00:00,38.54,38.55,38.47,38.48,51300.0,38.54,38.55,38.47,38.48,51300.0
2006-10-19 11:05:00,38.48,38.55,38.47,38.5,28700.0,38.48,38.55,38.47,38.5,28700.0
2006-10-19 11:10:00,38.5,38.52,38.48,38.51,18700.0,38.5,38.52,38.48,38.51,18700.0
2006-10-19 11:15:00,38.5,38.5,38.4,38.4,53300.0,38.5,38.5,38.4,38.4,53300.0
2006-10-19 11:20:00,38.4,38.44,38.4,38.44,28100.0,38.4,38.44,38.4,38.44,28100.0
2006-10-19 11:25:00,38.43,38.44,38.41,38.41,11000.0,38.43,38.44,38.41,38.41,11000.0
2006-10-19 11:30:00,38.41,38.5,38.22,38.26,148800.0,38.41,38.5,38.22,38.26,148800.0
2006-10-19 11:35:00,38.27,38.36,38.26,38.34,32900.0,38.27,38.36,38.26,38.34,32900.0
2006-10-19 11:40:00,38.34,38.36,38.24,38.33,57700.0,38.34,38.36,38.24,38.33,57700.0
2006-10-19 11:45:00,38.31,38.35,38.3,38.31,18900.0,38.31,38.35,38.3,38.31,18900.0
2006-10-19 11:50:00,38.31,38.32,38.23,38.25,32600.0,38.31,38.32,38.23,38.25,32600.0
2006-10-19 11:55:00,38.24,38.33,38.24,38.32,20900.0,38.24,38.33,38.24,38.32,20900.0
2006-10-19 12:00:00,38.32,38.32,38.2,38.29,77700.0,38.32,38.32,38.2,38.29,77700.0
2006-10-19 12:05:00,38.3,38.39,38.27,38.39,40900.0,38.3,38.39,38.27,38.39,40900.0
2006-10-19 12:10:00,38.38,38.5,38.38,38.5,65300.0,38.38,38.5,38.38,38.5,65300.0
2006-10-19 12:15:00,38.5,38.51,38.36,38.36,55800.0,38.5,38.51,38.36,38.36,55800.0
2006-10-19 12:20:00,38.36,38.39,38.28,38.31,37700.0,38.36,38.39,38.28,38.31,37700.0
2006-10-19 12:25:00,38.29,38.33,38.29,38.3,16500.0,38.29,38.33,38.29,38.3,16500.0
2006-10-19 12:30:00,38.29,38.3,38.22,38.22,39100.0,38.29,38.3,38.22,38.22,39100.0
2006-10-19 12:35:00,38.21,38.28,38.21,38.26,24400.0,38.21,38.28,38.21,38.26,24400.0
2006-10-19 12:40:00,38.25,38.25,38.08,38.08,56600.0,38.25,38.25,38.08,38.08,56600.0
2006-10-19 12:45:00,38.08,38.12,38.0,38.01,60100.0,38.08,38.12,38.0,38.01,60100.0
2006-10-19 12:50:00,38.0,38.01,37.83,37.88,99100.0,38.0,38.01,37.83,37.88,99100.0
2006-10-19 12:55:00,37.88,38.05,37.87,38.05,45800.0,37.88,38.05,37.87,38.05,45800.0
2006-10-19 13:00:00,38.04,38.07,38.0,38.01,38700.0,38.04,38.07,38.0,38.01,38700.0
2006-10-19 13:05:00,38.0,38.02,37.95,38.01,27700.0,38.0,38.02,37.95,38.01,27700.0
2006-10-19 13:10:00,38.03,38.17,38.03,38.17,27200.0,38.03,38.17,38.03,38.17,27200.0
2006-10-19 13:15:00,38.17,38.29,38.08,38.29,30900.0,38.17,38.29,38.08,38.29,30900.0
2006-10-19 13:20:00,38.29,38.3,38.27,38.27,15700.0,38.29,38.3,38.27,38.27,15700.0
2006-10-19 13:25:00,38.28,38.35,38.27,38.33,16800.0,38.28,38.35,38.27,38.33,16800.0
2006-10-19 13:30:00,38.32,38.35,38.27,38.35,19400.0,38.32,38.35,38.27,38.35,19400.0
2006-10-19 13:35:00,38.35,38.4,38.32,38.35,19100.0,38.35,38.4,38.32,38.35,19100.0
2006-10-19 13:40:00,38.36,38.39,38.33,38.38,17200.0,38.36,38.39,38.33,38.38,17200.0
2006-10-19 13:45:00,38.39,38.41,38.35,38.38,26800.0,38.39,38.41,38.35,38.38,26800.0
2006-10-19 13:50:00,38.39,38.42,38.35,38.35,27800.0,38.39,38.42,38.35,38.35,27800.0
2006-10-19 13:55:00,38.35,38.37,38.34,38.35,19500.0,38.35,38.37,38.34,38.35,19500.0
2006-10-19 14:00:00,38.35,38.37,38.34,38.36,39700.0,38.35,38.37,38.34,38.36,39700.0
2006-10-19 14:05:00,38.36,38.38,38.25,38.28,46700.0,38.36,38.38,38.25,38.28,46700.0
2006-10-19 14:10:00,38.28,38.32,38.28,38.3,11400.0,38.28,38.32,38.28,38.3,11400.0
2006-10-19 14:15:00,38.29,38.3,38.28,38.3,19900.0,38.29,38.3,38.28,38.3,19900.0
2006-10-19 14:20:00,38.3,38.37,38.27,38.35,63300.0,38.3,38.37,38.27,38.35,63300.0
2006-10-19 14:25:00,38.35,38.5,38.35,38.5,37100.0,38.35,38.5,38.35,38.5,37100.0
2006-10-19 14:30:00,38.5,38.51,38.4,38.49,59100.0,38.5,38.51,38.4,38.49,59100.0
2006-10-19 14:35:00,38.49,38.51,38.48,38.5,48200.0,38.49,38.51,38.48,38.5,48200.0
2006-10-19 14:40:00,38.49,38.5,38.43,38.44,29300.0,38.49,38.5,38.43,38.44,29300.0
2006-10-19 14:45:00,38.44,38.44,38.39,38.4,30000.0,38.44,38.44,38.39,38.4,30000.0
2006-10-19 14:50:00,38.4,38.41,38.35,38.41,18500.0,38.4,38.41,38.35,38.41,18500.0
2006-10-19 14:55:00,38.42,38.49,38.42,38.47,46400.0,38.42,38.49,38.42,38.47,46400.0
2006-10-19 15:00:00,38.47,38.47,38.37,38.37,33200.0,38.47,38.47,38.37,38.37,33200.0
2006-10-19 15:05:00,38.39,38.39,38.3,38.32,22400.0,38.39,38.39,38.3,38.32,22400.0
2006-10-19 15:10:00,38.32,38.34,38.3,38.3,15800.0,38.32,38.34,38.3,38.3,15800.0
2006-10-19 15:15:00,38.3,38.33,38.2,38.22,49200.0,38.3,38.33,38.2,38.22,49200.0
2006-10-19 15:20:00,38.22,38.3,38.22,38.27,25700.0,38.22,38.3,38.22,38.27,25700.0
2006-10-19 15:25:00,38.27,38.34,38.27,38.33,59100.0,38.27,38.34,38.27,38.33,59100.0
2006-10-19 15:30:00,38.34,38.43,38.33,38.41,46900.0,38.34,38.43,38.33,38.41,46900.0
2006-10-19 15:35:00,38.41,38.42,38.4,38.42,34500.0,38.41,38.42,38.4,38.42,34500.0
2006-10-19 15:40:00,38.43,38.44,38.42,38.43,19000.0,38.43,38.44,38.42,38.43,19000.0
2006-10-19 15:45:00,38.43,38.49,38.4,38.44,89000.0,38.43,38.49,38.4,38.44,89000.0
2006-10-19 15:50:00,38.43,38.5,38.43,38.48,46200.0,38.43,38.5,38.43,38.48,46200.0
2006-10-19 15:55:00,38.47,38.51,38.39,38.49,161800.0,38.47,38.51,38.39,38.49,161800.0
2006-10-20 09:30:00,38.52,38.78,38.26,38.37,1225000.0,38.52,38.78,38.26,38.37,1225000.0
2006-10-20 09:35:00,38.35,38.38,38.26,38.31,28700.0,38.35,38.38,38.26,38.31,28700.0
2006-10-20 09:40:00,38.35,38.35,38.13,38.13,34700.0,38.35,38.35,38.13,38.13,34700.0
2006-10-20 09:45:00,38.12,38.16,37.81,37.9,64100.0,38.12,38.16,37.81,37.9,64100.0
2006-10-20 09:50:00,37.9,37.91,37.75,37.86,61500.0,37.9,37.91,37.75,37.86,61500.0
2006-10-20 09:55:00,37.87,38.09,37.84,38.09,36400.0,37.87,38.09,37.84,38.09,36400.0
2006-10-20 10:00:00,38.01,38.2,37.99,38.18,86800.0,38.01,38.2,37.99,38.18,86800.0
2006-10-20 10:05:00,38.17,38.2,37.99,37.99,40000.0,38.17,38.2,37.99,37.99,40000.0
2006-10-20 10:10:00,37.99,38.02,37.97,37.98,50200.0,37.99,38.02,37.97,37.98,50200.0
2006-10-20 10:15:00,37.96,38.02,37.9,38.02,23600.0,37.96,38.02,37.9,38.02,23600.0
2006-10-20 10:20:00,38.02,38.16,38.02,38.15,21100.0,38.02,38.16,38.02,38.15,21100.0
2006-10-20 10:25:00,38.15,38.2,38.15,38.18,10700.0,38.15,38.2,38.15,38.18,10700.0
2006-10-20 10:30:00,38.18,38.18,38.1,38.15,22800.0,38.18,38.18,38.1,38.15,22800.0
2006-10-20 10:35:00,38.16,38.28,38.13,38.27,23000.0,38.16,38.28,38.13,38.27,23000.0
2006-10-20 10:40:00,38.26,38.32,38.26,38.28,27000.0,38.26,38.32,38.26,38.28,27000.0
2006-10-20 10:45:00,38.28,38.33,38.26,38.26,24400.0,38.28,38.33,38.26,38.26,24400.0
2006-10-20 10:50:00,38.27,38.29,38.19,38.25,21500.0,38.27,38.29,38.19,38.25,21500.0
2006-10-20 10:55:00,38.24,38.24,38.15,38.18,18700.0,38.24,38.24,38.15,38.18,18700.0
2006-10-20 11:00:00,38.18,38.24,38.16,38.16,10000.0,38.18,38.24,38.16,38.16,10000.0
2006-10-20 11:05:00,38.15,38.2,38.1,38.12,31600.0,38.15,38.2,38.1,38.12,31600.0
2006-10-20 11:10:00,38.12,38.14,38.05,38.08,24900.0,38.12,38.14,38.05,38.08,24900.0
2006-10-20 11:15:00,38.07,38.14,38.04,38.04,22500.0,38.07,38.14,38.04,38.04,22500.0
2006-10-20 11:20:00,38.05,38.16,38.0,38.02,50900.0,38.05,38.16,38.0,38.02,50900.0
2006-10-20 11:25:00,38.01,38.12,38.0,38.12,23700.0,38.01,38.12,38.0,38.12,23700.0
2006-10-20 11:30:00,38.12,38.13,38.03,38.04,18900.0,38.12,38.13,38.03,38.04,18900.0
2006-10-20 11:35:00,38.03,38.08,38.01,38.03,9400.0,38.03,38.08,38.01,38.03,9400.0
2006-10-20 11:40:00,38.02,38.05,38.01,38.03,9500.0,38.02,38.05,38.01,38.03,9500.0
2006-10-20 11:45:00,38.04,38.05,38.01,38.04,18700.0,38.04,38.05,38.01,38.04,18700.0
2006-10-20 11:50:00,38.04,38.13,38.03,38.03,13100.0,38.04,38.13,38.03,38.03,13100.0
2006-10-20 11:55:00,38.04,38.1,38.03,38.09,22000.0,38.04,38.1,38.03,38.09,22000.0
2006-10-20 12:00:00,38.07,38.13,38.05,38.06,24900.0,38.07,38.13,38.05,38.06,24900.0
2006-10-20 12:05:00,38.07,38.14,38.04,38.07,32600.0,38.07,38.14,38.04,38.07,32600.0
2006-10-20 12:10:00,38.08,38.12,38.07,38.1,9600.0,38.08,38.12,38.07,38.1,9600.0
2006-10-20 12:15:00,38.1,38.15,38.05,38.13,39000.0,38.1,38.15,38.05,38.13,39000.0
2006-10-20 12:20:00,38.12,38.18,38.05,38.14,23700.0,38.12,38.18,38.05,38.14,23700.0
2006-10-20 12:25:00,38.15,38.21,38.14,38.16,39400.0,38.15,38.21,38.14,38.16,39400.0
2006-10-20 12:30:00,38.16,38.25,38.16,38.23,16800.0,38.16,38.25,38.16,38.23,16800.0
2006-10-20 12:35:00,38.22,38.23,38.16,38.21,18700.0,38.22,38.23,38.16,38.21,18700.0
2006-10-20 12:40:00,38.21,38.29,38.2,38.24,25100.0,38.21,38.29,38.2,38.24,25100.0
2006-10-20 12:45:00,38.24,38.28,38.24,38.28,13800.0,38.24,38.28,38.24,38.28,13800.0
2006-10-20 12:50:00,38.26,38.26,38.21,38.21,6600.0,38.26,38.26,38.21,38.21,6600.0
2006-10-20 12:55:00,38.21,38.22,38.2,38.2,12300.0,38.21,38.22,38.2,38.2,12300.0
2006-10-20 13:00:00,38.2,38.2,38.16,38.2,24900.0,38.2,38.2,38.16,38.2,24900.0
2006-10-20 13:05:00,38.2,38.21,38.19,38.19,5300.0,38.2,38.21,38.19,38.19,5300.0
2006-10-20 13:10:00,38.2,38.2,38.11,38.12,15200.0,38.2,38.2,38.11,38.12,15200.0
2006-10-20 13:15:00,38.12,38.16,38.11,38.15,4600.0,38.12,38.16,38.11,38.15,4600.0
2006-10-20 13:20:00,38.15,38.16,38.15,38.16,4200.0,38.15,38.16,38.15,38.16,4200.0
2006-10-20 13:25:00,38.15,38.18,38.15,38.18,5800.0,38.15,38.18,38.15,38.18,5800.0
2006-10-20 13:30:00,38.19,38.22,38.19,38.19,42100.0,38.19,38.22,38.19,38.19,42100.0
2006-10-20 13:35:00,38.19,38.19,38.16,38.17,4200.0,38.19,38.19,38.16,38.17,4200.0
2006-10-20 13:40:00,38.16,38.19,38.16,38.18,16100.0,38.16,38.19,38.16,38.18,16100.0
2006-10-20 13:45:00,38.18,38.19,38.18,38.19,14900.0,38.18,38.19,38.18,38.19,14900.0
2006-10-20 13:50:00,38.19,38.19,38.16,38.17,16200.0,38.19,38.19,38.16,38.17,16200.0
2006-10-20 13:55:00,38.16,38.18,38.1,38.14,29600.0,38.16,38.18,38.1,38.14,29600.0
2006-10-20 14:00:00,38.13,38.2,38.12,38.17,15800.0,38.13,38.2,38.12,38.17,15800.0
2006-10-20 14:05:00,38.17,38.2,38.17,38.18,8600.0,38.17,38.2,38.17,38.18,8600.0
2006-10-20 14:10:00,38.18,38.2,38.15,38.17,10000.0,38.18,38.2,38.15,38.17,10000.0
2006-10-20 14:15:00,38.16,38.19,38.14,38.19,16400.0,38.16,38.19,38.14,38.19,16400.0
2006-10-20 14:20:00,38.17,38.21,38.17,38.18,27500.0,38.17,38.21,38.17,38.18,27500.0
2006-10-20 14:25:00,38.19,38.21,38.18,38.19,11400.0,38.19,38.21,38.18,38.19,11400.0
2006-10-20 14:30:00,38.18,38.2,38.18,38.18,29900.0,38.18,38.2,38.18,38.18,29900.0
2006-10-20 14:35:00,38.18,38.2,38.16,38.16,15300.0,38.18,38.2,38.16,38.16,15300.0
2006-10-20 14:40:00,38.17,38.17,38.15,38.16,11600.0,38.17,38.17,38.15,38.16,11600.0
2006-10-20 14:45:00,38.15,38.2,38.15,38.18,28100.0,38.15,38.2,38.15,38.18,28100.0
2006-10-20 14:50:00,38.17,38.17,38.15,38.17,23600.0,38.17,38.17,38.15,38.17,23600.0
2006-10-20 14:55:00,38.16,38.2,38.16,38.18,21900.0,38.16,38.2,38.16,38.18,21900.0
2006-10-20 15:00:00,38.18,38.19,38.16,38.17,28700.0,38.18,38.19,38.16,38.17,28700.0
2006-10-20 15:05:00,38.17,38.2,38.17,38.18,28200.0,38.17,38.2,38.17,38.18,28200.0
2006-10-20 15:10:00,38.18,38.19,38.17,38.18,16800.0,38.18,38.19,38.17,38.18,16800.0
2006-10-20 15:15:00,38.18,38.19,38.18,38.19,18200.0,38.18,38.19,38.18,38.19,18200.0
2006-10-20 15:20:00,38.19,38.21,38.17,38.17,27600.0,38.19,38.21,38.17,38.17,27600.0
2006-10-20 15:25:00,38.19,38.2,38.17,38.2,24700.0,38.19,38.2,38.17,38.2,24700.0
2006-10-20 15:30:00,38.2,38.21,38.18,38.19,26200.0,38.2,38.21,38.18,38.19,26200.0
2006-10-20 15:35:00,38.18,38.2,38.18,38.19,22500.0,38.18,38.2,38.18,38.19,22500.0
2006-10-20 15:40:00,38.19,38.21,38.17,38.17,83300.0,38.19,38.21,38.17,38.17,83300.0
2006-10-20 15:45:00,38.18,38.2,38.15,38.2,65200.0,38.18,38.2,38.15,38.2,65200.0
2006-10-20 15:50:00,38.19,38.2,38.18,38.19,54900.0,38.19,38.2,38.18,38.19,54900.0
2006-10-20 15:55:00,38.2,38.26,38.18,38.26,159900.0,38.2,38.26,38.18,38.26,159900.0
2006-10-23 09:30:00,38.07,38.19,38.0,38.04,107300.0,38.07,38.19,38.0,38.04,107300.0
2006-10-23 09:35:00,38.03,38.04,38.0,38.03,26400.0,38.03,38.04,38.0,38.03,26400.0
2006-10-23 09:40:00,38.03,38.09,38.01,38.03,15300.0,38.03,38.09,38.01,38.03,15300.0
2006-10-23 09:45:00,38.03,38.1,38.0,38.09,24000.0,38.03,38.1,38.0,38.09,24000.0
2006-10-23 09:50:00,38.1,38.17,38.08,38.13,11200.0,38.1,38.17,38.08,38.13,11200.0
2006-10-23 09:55:00,38.13,38.24,38.12,38.23,9900.0,38.13,38.24,38.12,38.23,9900.0
2006-10-23 10:00:00,38.21,38.39,38.21,38.31,34200.0,38.21,38.39,38.21,38.31,34200.0
2006-10-23 10:05:00,38.35,38.48,38.35,38.42,104800.0,38.35,38.48,38.35,38.42,104800.0
2006-10-23 10:10:00,38.43,38.51,38.35,38.48,122700.0,38.43,38.51,38.35,38.48,122700.0
2006-10-23 10:15:00,38.49,38.55,38.44,38.47,98100.0,38.49,38.55,38.44,38.47,98100.0
2006-10-23 10:20:00,38.47,38.52,38.45,38.5,48600.0,38.47,38.52,38.45,38.5,48600.0
2006-10-23 10:25:00,38.51,38.59,38.5,38.53,61000.0,38.51,38.59,38.5,38.53,61000.0
2006-10-23 10:30:00,38.54,38.55,38.51,38.55,29600.0,38.54,38.55,38.51,38.55,29600.0
2006-10-23 10:35:00,38.55,38.56,38.45,38.49,51300.0,38.55,38.56,38.45,38.49,51300.0
2006-10-23 10:40:00,38.5,38.51,38.42,38.5,27400.0,38.5,38.51,38.42,38.5,27400.0
2006-10-23 10:45:00,38.5,38.5,38.47,38.47,44100.0,38.5,38.5,38.47,38.47,44100.0
2006-10-23 10:50:00,38.47,38.48,38.42,38.46,23600.0,38.47,38.48,38.42,38.46,23600.0
2006-10-23 10:55:00,38.46,38.5,38.44,38.49,24800.0,38.46,38.5,38.44,38.49,24800.0
2006-10-23 11:00:00,38.5,38.51,38.45,38.47,58000.0,38.5,38.51,38.45,38.47,58000.0
2006-10-23 11:05:00,38.47,38.5,38.4,38.5,36300.0,38.47,38.5,38.4,38.5,36300.0
2006-10-23 11:10:00,38.5,38.54,38.44,38.5,51700.0,38.5,38.54,38.44,38.5,51700.0
2006-10-23 11:15:00,38.52,38.53,38.47,38.5,13900.0,38.52,38.53,38.47,38.5,13900.0
2006-10-23 11:20:00,38.5,38.51,38.44,38.46,27700.0,38.5,38.51,38.44,38.46,27700.0
2006-10-23 11:25:00,38.45,38.47,38.4,38.43,18800.0,38.45,38.47,38.4,38.43,18800.0
2006-10-23 11:30:00,38.43,38.53,38.43,38.51,31400.0,38.43,38.53,38.43,38.51,31400.0
2006-10-23 11:35:00,38.5,38.57,38.5,38.55,33200.0,38.5,38.57,38.5,38.55,33200.0
2006-10-23 11:40:00,38.55,38.65,38.54,38.61,35400.0,38.55,38.65,38.54,38.61,35400.0
2006-10-23 11:45:00,38.6,38.61,38.57,38.6,7600.0,38.6,38.61,38.57,38.6,7600.0
2006-10-23 11:50:00,38.61,38.61,38.58,38.58,27000.0,38.61,38.61,38.58,38.58,27000.0
2006-10-23 11:55:00,38.58,38.63,38.57,38.6,121600.0,38.58,38.63,38.57,38.6,121600.0
2006-10-23 12:00:00,38.6,38.61,38.59,38.6,23100.0,38.6,38.61,38.59,38.6,23100.0
2006-10-23 12:05:00,38.59,38.61,38.55,38.59,57200.0,38.59,38.61,38.55,38.59,57200.0
2006-10-23 12:10:00,38.61,38.61,38.54,38.55,12800.0,38.61,38.61,38.54,38.55,12800.0
2006-10-23 12:15:00,38.55,38.56,38.51,38.53,26400.0,38.55,38.56,38.51,38.53,26400.0
2006-10-23 12:20:00,38.53,38.59,38.52,38.58,23500.0,38.53,38.59,38.52,38.58,23500.0
2006-10-23 12:25:00,38.57,38.6,38.54,38.55,30400.0,38.57,38.6,38.54,38.55,30400.0
2006-10-23 12:30:00,38.55,38.57,38.54,38.56,10100.0,38.55,38.57,38.54,38.56,10100.0
2006-10-23 12:35:00,38.56,38.56,38.49,38.5,318700.0,38.56,38.56,38.49,38.5,318700.0
2006-10-23 12:40:00,38.51,38.54,38.49,38.49,29600.0,38.51,38.54,38.49,38.49,29600.0
2006-10-23 12:45:00,38.5,38.5,38.45,38.45,26500.0,38.5,38.5,38.45,38.45,26500.0
2006-10-23 12:50:00,38.46,38.53,38.46,38.5,22800.0,38.46,38.53,38.46,38.5,22800.0
2006-10-23 12:55:00,38.51,38.53,38.5,38.5,10000.0,38.51,38.53,38.5,38.5,10000.0
2006-10-23 13:00:00,38.5,38.52,38.49,38.49,22300.0,38.5,38.52,38.49,38.49,22300.0
2006-10-23 13:05:00,38.49,38.51,38.49,38.49,22700.0,38.49,38.51,38.49,38.49,22700.0
2006-10-23 13:10:00,38.5,38.51,38.47,38.48,26300.0,38.5,38.51,38.47,38.48,26300.0
2006-10-23 13:15:00,38.49,38.51,38.49,38.51,13700.0,38.49,38.51,38.49,38.51,13700.0
2006-10-23 13:20:00,38.51,38.52,38.47,38.51,23200.0,38.51,38.52,38.47,38.51,23200.0
2006-10-23 13:25:00,38.51,38.52,38.5,38.51,23600.0,38.51,38.52,38.5,38.51,23600.0
2006-10-23 13:30:00,38.51,38.55,38.5,38.51,18400.0,38.51,38.55,38.5,38.51,18400.0
2006-10-23 13:35:00,38.5,38.51,38.46,38.49,14400.0,38.5,38.51,38.46,38.49,14400.0
2006-10-23 13:40:00,38.49,38.52,38.49,38.52,11900.0,38.49,38.52,38.49,38.52,11900.0
2006-10-23 13:45:00,38.52,38.52,38.45,38.46,18200.0,38.52,38.52,38.45,38.46,18200.0
2006-10-23 13:50:00,38.46,38.53,38.4,38.5,37200.0,38.46,38.53,38.4,38.5,37200.0
2006-10-23 13:55:00,38.51,38.55,38.5,38.5,41800.0,38.51,38.55,38.5,38.5,41800.0
2006-10-23 14:00:00,38.51,38.54,38.5,38.53,24500.0,38.51,38.54,38.5,38.53,24500.0
2006-10-23 14:05:00,38.52,38.54,38.49,38.51,28500.0,38.52,38.54,38.49,38.51,28500.0
2006-10-23 14:10:00,38.5,38.57,38.49,38.51,32100.0,38.5,38.57,38.49,38.51,32100.0
2006-10-23 14:15:00,38.52,38.52,38.45,38.51,40900.0,38.52,38.52,38.45,38.51,40900.0
2006-10-23 14:20:00,38.5,38.5,38.45,38.49,26600.0,38.5,38.5,38.45,38.49,26600.0
2006-10-23 14:25:00,38.49,38.51,38.49,38.5,34600.0,38.49,38.51,38.49,38.5,34600.0
2006-10-23 14:30:00,38.5,38.57,38.49,38.57,33500.0,38.5,38.57,38.49,38.57,33500.0
2006-10-23 14:35:00,38.56,38.59,38.51,38.51,25000.0,38.56,38.59,38.51,38.51,25000.0
2006-10-23 14:40:00,38.51,38.55,38.47,38.53,41400.0,38.51,38.55,38.47,38.53,41400.0
2006-10-23 14:45:00,38.53,38.54,38.49,38.5,83800.0,38.53,38.54,38.49,38.5,83800.0
2006-10-23 14:50:00,38.5,38.5,38.47,38.47,17100.0,38.5,38.5,38.47,38.47,17100.0
2006-10-23 14:55:00,38.47,38.51,38.47,38.51,59500.0,38.47,38.51,38.47,38.51,59500.0
2006-10-23 15:00:00,38.51,38.6,38.5,38.58,33000.0,38.51,38.6,38.5,38.58,33000.0
2006-10-23 15:05:00,38.58,38.6,38.5,38.51,37600.0,38.58,38.6,38.5,38.51,37600.0
2006-10-23 15:10:00,38.51,38.58,38.5,38.51,39200.0,38.51,38.58,38.5,38.51,39200.0
2006-10-23 15:15:00,38.51,38.59,38.5,38.51,36800.0,38.51,38.59,38.5,38.51,36800.0
2006-10-23 15:20:00,38.51,38.59,38.5,38.58,57900.0,38.51,38.59,38.5,38.58,57900.0
2006-10-23 15:25:00,38.58,38.58,38.51,38.55,28000.0,38.58,38.58,38.51,38.55,28000.0
2006-10-23 15:30:00,38.55,38.57,38.55,38.55,40300.0,38.55,38.57,38.55,38.55,40300.0
2006-10-23 15:35:00,38.55,38.56,38.51,38.55,29000.0,38.55,38.56,38.51,38.55,29000.0
2006-10-23 15:40:00,38.56,38.57,38.54,38.56,32700.0,38.56,38.57,38.54,38.56,32700.0
2006-10-23 15:45:00,38.56,38.56,38.51,38.56,26700.0,38.56,38.56,38.51,38.56,26700.0
2006-10-23 15:50:00,38.56,38.57,38.55,38.57,82300.0,38.56,38.57,38.55,38.57,82300.0
2006-10-23 15:55:00,38.56,38.57,38.55,38.57,42100.0,38.56,38.57,38.55,38.57,42100.0
2006-10-24 09:30:00,38.5,38.57,38.27,38.31,68500.0,38.5,38.57,38.27,38.31,68500.0
2006-10-24 09:35:00,38.31,38.45,38.3,38.4,38600.0,38.31,38.45,38.3,38.4,38600.0
2006-10-24 09:40:00,38.42,38.45,38.3,38.37,82500.0,38.42,38.45,38.3,38.37,82500.0
2006-10-24 09:45:00,38.4,38.59,38.38,38.52,182600.0,38.4,38.59,38.38,38.52,182600.0
2006-10-24 09:50:00,38.51,38.57,38.31,38.35,93200.0,38.51,38.57,38.31,38.35,93200.0
2006-10-24 09:55:00,38.33,38.45,38.27,38.34,32800.0,38.33,38.45,38.27,38.34,32800.0
2006-10-24 10:00:00,38.32,38.49,38.3,38.39,29500.0,38.32,38.49,38.3,38.39,29500.0
2006-10-24 10:05:00,38.39,38.42,38.28,38.28,31100.0,38.39,38.42,38.28,38.28,31100.0
2006-10-24 10:10:00,38.28,38.39,38.27,38.31,50400.0,38.28,38.39,38.27,38.31,50400.0
2006-10-24 10:15:00,38.3,38.4,38.27,38.31,90500.0,38.3,38.4,38.27,38.31,90500.0
2006-10-24 10:20:00,38.32,38.38,38.31,38.34,55500.0,38.32,38.38,38.31,38.34,55500.0
2006-10-24 10:25:00,38.34,38.52,38.34,38.38,40600.0,38.34,38.52,38.34,38.38,40600.0
2006-10-24 10:30:00,38.39,38.4,38.24,38.31,53700.0,38.39,38.4,38.24,38.31,53700.0
2006-10-24 10:35:00,38.31,38.35,38.25,38.29,28400.0,38.31,38.35,38.25,38.29,28400.0
2006-10-24 10:40:00,38.3,38.36,38.19,38.2,49200.0,38.3,38.36,38.19,38.2,49200.0
2006-10-24 10:45:00,38.18,38.18,38.07,38.14,47700.0,38.18,38.18,38.07,38.14,47700.0
2006-10-24 10:50:00,38.15,38.19,38.12,38.14,31800.0,38.15,38.19,38.12,38.14,31800.0
2006-10-24 10:55:00,38.16,38.19,38.09,38.19,53200.0,38.16,38.19,38.09,38.19,53200.0
2006-10-24 11:00:00,38.18,38.2,38.14,38.15,35400.0,38.18,38.2,38.14,38.15,35400.0
2006-10-24 11:05:00,38.16,38.19,38.13,38.14,87400.0,38.16,38.19,38.13,38.14,87400.0
2006-10-24 11:10:00,38.14,38.2,38.13,38.15,52800.0,38.14,38.2,38.13,38.15,52800.0
2006-10-24 11:15:00,38.13,38.15,38.13,38.14,32600.0,38.13,38.15,38.13,38.14,32600.0
2006-10-24 11:20:00,38.14,38.14,38.11,38.13,47300.0,38.14,38.14,38.11,38.13,47300.0
2006-10-24 11:25:00,38.13,38.15,38.1,38.14,66100.0,38.13,38.15,38.1,38.14,66100.0
2006-10-24 11:30:00,38.15,38.16,38.12,38.12,40300.0,38.15,38.16,38.12,38.12,40300.0
2006-10-24 11:35:00,38.13,38.15,38.13,38.14,37600.0,38.13,38.15,38.13,38.14,37600.0
2006-10-24 11:40:00,38.14,38.17,38.13,38.17,64500.0,38.14,38.17,38.13,38.17,64500.0
2006-10-24 11:45:00,38.17,38.2,38.11,38.16,77600.0,38.17,38.2,38.11,38.16,77600.0
2006-10-24 11:50:00,38.16,38.22,38.15,38.16,104200.0,38.16,38.22,38.15,38.16,104200.0
2006-10-24 11:55:00,38.17,38.26,38.16,38.19,33400.0,38.17,38.26,38.16,38.19,33400.0
2006-10-24 12:00:00,38.19,38.2,38.11,38.13,27500.0,38.19,38.2,38.11,38.13,27500.0
2006-10-24 12:05:00,38.12,38.18,38.1,38.16,53900.0,38.12,38.18,38.1,38.16,53900.0
2006-10-24 12:10:00,38.16,38.21,38.15,38.19,31300.0,38.16,38.21,38.15,38.19,31300.0
2006-10-24 12:15:00,38.19,38.22,38.13,38.17,80400.0,38.19,38.22,38.13,38.17,80400.0
2006-10-24 12:20:00,38.17,38.18,38.15,38.17,16100.0,38.17,38.18,38.15,38.17,16100.0
2006-10-24 12:25:00,38.16,38.2,38.15,38.15,44000.0,38.16,38.2,38.15,38.15,44000.0
2006-10-24 12:30:00,38.15,38.16,38.0,38.0,69100.0,38.15,38.16,38.0,38.0,69100.0
2006-10-24 12:35:00,38.01,38.03,38.0,38.02,37600.0,38.01,38.03,38.0,38.02,37600.0
2006-10-24 12:40:00,38.0,38.02,38.0,38.0,84200.0,38.0,38.02,38.0,38.0,84200.0
2006-10-24 12:45:00,38.0,38.01,37.9,37.95,98300.0,38.0,38.01,37.9,37.95,98300.0
2006-10-24 12:50:00,37.95,37.95,37.7,37.82,136300.0,37.95,37.95,37.7,37.82,136300.0
2006-10-24 12:55:00,37.82,37.84,37.77,37.77,34300.0,37.82,37.84,37.77,37.77,34300.0
2006-10-24 13:00:00,37.77,37.82,37.77,37.8,25700.0,37.77,37.82,37.77,37.8,25700.0
2006-10-24 13:05:00,37.79,37.84,37.78,37.8,34500.0,37.79,37.84,37.78,37.8,34500.0
2006-10-24 13:10:00,37.8,37.83,37.79,37.8,34600.0,37.8,37.83,37.79,37.8,34600.0
2006-10-24 13:15:00,37.81,37.87,37.8,37.81,21800.0,37.81,37.87,37.8,37.81,21800.0
2006-10-24 13:20:00,37.8,37.82,37.76,37.77,41600.0,37.8,37.82,37.76,37.77,41600.0
2006-10-24 13:25:00,37.77,37.84,37.77,37.83,25400.0,37.77,37.84,37.77,37.83,25400.0
2006-10-24 13:30:00,37.83,37.89,37.83,37.87,29900.0,37.83,37.89,37.83,37.87,29900.0
2006-10-24 13:35:00,37.87,37.95,37.85,37.92,67900.0,37.87,37.95,37.85,37.92,67900.0
2006-10-24 13:40:00,37.91,37.94,37.82,37.82,57500.0,37.91,37.94,37.82,37.82,57500.0
2006-10-24 13:45:00,37.81,37.82,37.8,37.8,35400.0,37.81,37.82,37.8,37.8,35400.0
2006-10-24 13:50:00,37.8,37.84,37.8,37.8,19000.0,37.8,37.84,37.8,37.8,19000.0
2006-10-24 13:55:00,37.8,37.83,37.8,37.83,40100.0,37.8,37.83,37.8,37.83,40100.0
2006-10-24 14:00:00,37.83,37.91,37.82,37.82,40800.0,37.83,37.91,37.82,37.82,40800.0
2006-10-24 14:05:00,37.82,37.92,37.82,37.91,36500.0,37.82,37.92,37.82,37.91,36500.0
2006-10-24 14:10:00,37.91,37.91,37.8,37.8,12200.0,37.91,37.91,37.8,37.8,12200.0
2006-10-24 14:15:00,37.81,37.81,37.77,37.78,40800.0,37.81,37.81,37.77,37.78,40800.0
2006-10-24 14:20:00,37.79,37.88,37.79,37.87,37300.0,37.79,37.88,37.79,37.87,37300.0
2006-10-24 14:25:00,37.88,38.01,37.88,38.0,63500.0,37.88,38.01,37.88,38.0,63500.0
2006-10-24 14:30:00,38.0,38.05,37.92,38.05,74900.0,38.0,38.05,37.92,38.05,74900.0
2006-10-24 14:35:00,38.03,38.06,38.0,38.03,48100.0,38.03,38.06,38.0,38.03,48100.0
2006-10-24 14:40:00,38.03,38.04,37.95,37.95,41200.0,38.03,38.04,37.95,37.95,41200.0
2006-10-24 14:45:00,37.93,38.06,37.9,38.05,68300.0,37.93,38.06,37.9,38.05,68300.0
2006-10-24 14:50:00,38.06,38.1,38.04,38.09,72700.0,38.06,38.1,38.04,38.09,72700.0
2006-10-24 14:55:00,38.09,38.1,38.07,38.1,48600.0,38.09,38.1,38.07,38.1,48600.0
2006-10-24 15:00:00,38.1,38.1,38.08,38.08,40200.0,38.1,38.1,38.08,38.08,40200.0
2006-10-24 15:05:00,38.09,38.09,37.91,37.95,44600.0,38.09,38.09,37.91,37.95,44600.0
2006-10-24 15:10:00,37.95,38.01,37.93,37.96,37500.0,37.95,38.01,37.93,37.96,37500.0
2006-10-24 15:15:00,37.96,37.97,37.85,37.85,62700.0,37.96,37.97,37.85,37.85,62700.0
2006-10-24 15:20:00,37.85,37.88,37.8,37.83,89400.0,37.85,37.88,37.8,37.83,89400.0
2006-10-24 15:25:00,37.84,37.89,37.82,37.83,51100.0,37.84,37.89,37.82,37.83,51100.0
2006-10-24 15:30:00,37.82,37.93,37.82,37.93,64400.0,37.82,37.93,37.82,37.93,64400.0
2006-10-24 15:35:00,37.93,38.07,37.93,38.06,60500.0,37.93,38.07,37.93,38.06,60500.0
2006-10-24 15:40:00,38.07,38.15,38.06,38.15,193900.0,38.07,38.15,38.06,38.15,193900.0
2006-10-24 15:45:00,38.15,38.18,38.12,38.17,198600.0,38.15,38.18,38.12,38.17,198600.0
2006-10-24 15:50:00,38.17,38.24,38.14,38.16,171500.0,38.17,38.24,38.14,38.16,171500.0
2006-10-24 15:55:00,38.15,38.17,37.99,38.1,323000.0,38.15,38.17,37.99,38.1,323000.0
2006-10-25 09:30:00,39.4,39.4,38.76,38.94,348800.0,39.4,39.4,38.76,38.94,348800.0
2006-10-25 09:35:00,38.98,39.12,38.9,38.91,117900.0,38.98,39.12,38.9,38.91,117900.0
2006-10-25 09:40:00,38.88,38.91,38.73,38.82,59400.0,38.88,38.91,38.73,38.82,59400.0
2006-10-25 09:45:00,38.78,38.81,38.73,38.79,89900.0,38.78,38.81,38.73,38.79,89900.0
2006-10-25 09:50:00,38.8,39.11,38.79,39.08,143000.0,38.8,39.11,38.79,39.08,143000.0
2006-10-25 09:55:00,39.09,39.1,38.96,39.05,106300.0,39.09,39.1,38.96,39.05,106300.0
2006-10-25 10:00:00,39.04,39.22,39.01,39.2,143400.0,39.04,39.22,39.01,39.2,143400.0
2006-10-25 10:05:00,39.21,39.23,39.08,39.1,120800.0,39.21,39.23,39.08,39.1,120800.0
2006-10-25 10:10:00,39.1,39.16,39.07,39.12,107000.0,39.1,39.16,39.07,39.12,107000.0
2006-10-25 10:15:00,39.12,39.28,39.1,39.21,163400.0,39.12,39.28,39.1,39.21,163400.0
2006-10-25 10:20:00,39.21,39.26,39.18,39.22,172100.0,39.21,39.26,39.18,39.22,172100.0
2006-10-25 10:25:00,39.22,39.44,39.22,39.39,180300.0,39.22,39.44,39.22,39.39,180300.0
2006-10-25 10:30:00,39.39,39.4,39.25,39.34,126700.0,39.39,39.4,39.25,39.34,126700.0
2006-10-25 10:35:00,39.32,39.36,39.28,39.3,63300.0,39.32,39.36,39.28,39.3,63300.0
2006-10-25 10:40:00,39.29,39.31,39.23,39.3,168700.0,39.29,39.31,39.23,39.3,168700.0
2006-10-25 10:45:00,39.31,39.4,39.29,39.39,64800.0,39.31,39.4,39.29,39.39,64800.0
2006-10-25 10:50:00,39.4,39.4,39.25,39.26,105300.0,39.4,39.4,39.25,39.26,105300.0
2006-10-25 10:55:00,39.25,39.32,39.21,39.21,40900.0,39.25,39.32,39.21,39.21,40900.0
2006-10-25 11:00:00,39.21,39.24,39.13,39.22,131100.0,39.21,39.24,39.13,39.22,131100.0
2006-10-25 11:05:00,39.22,39.28,39.21,39.28,35700.0,39.22,39.28,39.21,39.28,35700.0
2006-10-25 11:10:00,39.28,39.35,39.28,39.35,39600.0,39.28,39.35,39.28,39.35,39600.0
2006-10-25 11:15:00,39.34,39.37,39.33,39.35,73400.0,39.34,39.37,39.33,39.35,73400.0
2006-10-25 11:20:00,39.36,39.4,39.34,39.34,55100.0,39.36,39.4,39.34,39.34,55100.0
2006-10-25 11:25:00,39.34,39.35,39.27,39.33,62900.0,39.34,39.35,39.27,39.33,62900.0
2006-10-25 11:30:00,39.33,39.5,39.33,39.5,60700.0,39.33,39.5,39.33,39.5,60700.0
2006-10-25 11:35:00,39.5,39.53,39.44,39.49,77400.0,39.5,39.53,39.44,39.49,77400.0
2006-10-25 11:40:00,39.49,39.54,39.46,39.51,84300.0,39.49,39.54,39.46,39.51,84300.0
2006-10-25 11:45:00,39.51,39.54,39.47,39.49,35800.0,39.51,39.54,39.47,39.49,35800.0
2006-10-25 11:50:00,39.49,39.57,39.47,39.53,58500.0,39.49,39.57,39.47,39.53,58500.0
2006-10-25 11:55:00,39.54,39.6,39.48,39.48,83700.0,39.54,39.6,39.48,39.48,83700.0
2006-10-25 12:00:00,39.47,39.53,39.47,39.51,34600.0,39.47,39.53,39.47,39.51,34600.0
2006-10-25 12:05:00,39.5,39.54,39.47,39.47,58800.0,39.5,39.54,39.47,39.47,58800.0
2006-10-25 12:10:00,39.47,39.6,39.41,39.42,56500.0,39.47,39.6,39.41,39.42,56500.0
2006-10-25 12:15:00,39.42,39.46,39.41,39.44,34500.0,39.42,39.46,39.41,39.44,34500.0
2006-10-25 12:20:00,39.45,39.45,39.36,39.39,35200.0,39.45,39.45,39.36,39.39,35200.0
2006-10-25 12:25:00,39.39,39.4,39.21,39.25,60200.0,39.39,39.4,39.21,39.25,60200.0
2006-10-25 12:30:00,39.24,39.26,39.21,39.21,144100.0,39.24,39.26,39.21,39.21,144100.0
2006-10-25 12:35:00,39.21,39.33,39.21,39.26,56200.0,39.21,39.33,39.21,39.26,56200.0
2006-10-25 12:40:00,39.26,39.32,39.26,39.27,39200.0,39.26,39.32,39.26,39.27,39200.0
2006-10-25 12:45:00,39.27,39.29,39.26,39.28,20300.0,39.27,39.29,39.26,39.28,20300.0
2006-10-25 12:50:00,39.27,39.42,39.27,39.37,59700.0,39.27,39.42,39.27,39.37,59700.0
2006-10-25 12:55:00,39.37,39.44,39.37,39.43,42900.0,39.37,39.44,39.37,39.43,42900.0
2006-10-25 13:00:00,39.44,39.45,39.35,39.36,21300.0,39.44,39.45,39.35,39.36,21300.0
2006-10-25 13:05:00,39.36,39.49,39.36,39.46,29700.0,39.36,39.49,39.36,39.46,29700.0
2006-10-25 13:10:00,39.46,39.51,39.41,39.49,33500.0,39.46,39.51,39.41,39.49,33500.0
2006-10-25 13:15:00,39.49,39.51,39.47,39.49,21300.0,39.49,39.51,39.47,39.49,21300.0
2006-10-25 13:20:00,39.49,39.52,39.49,39.51,31700.0,39.49,39.52,39.49,39.51,31700.0
2006-10-25 13:25:00,39.51,39.52,39.48,39.5,31900.0,39.51,39.52,39.48,39.5,31900.0
2006-10-25 13:30:00,39.5,39.5,39.47,39.47,19000.0,39.5,39.5,39.47,39.47,19000.0
2006-10-25 13:35:00,39.48,39.59,39.47,39.47,50600.0,39.48,39.59,39.47,39.47,50600.0
2006-10-25 13:40:00,39.48,39.52,39.38,39.4,35700.0,39.48,39.52,39.38,39.4,35700.0
2006-10-25 13:45:00,39.41,39.45,39.38,39.41,42400.0,39.41,39.45,39.38,39.41,42400.0
2006-10-25 13:50:00,39.41,39.46,39.35,39.39,72400.0,39.41,39.46,39.35,39.39,72400.0
2006-10-25 13:55:00,39.39,39.39,39.28,39.33,25100.0,39.39,39.39,39.28,39.33,25100.0
2006-10-25 14:00:00,39.34,39.38,39.27,39.28,32000.0,39.34,39.38,39.27,39.28,32000.0
2006-10-25 14:05:00,39.28,39.28,39.1,39.21,89400.0,39.28,39.28,39.1,39.21,89400.0
2006-10-25 14:10:00,39.18,39.31,39.11,39.26,69800.0,39.18,39.31,39.11,39.26,69800.0
2006-10-25 14:15:00,39.26,39.35,39.23,39.33,154500.0,39.26,39.35,39.23,39.33,154500.0
2006-10-25 14:20:00,39.33,39.33,39.21,39.28,70100.0,39.33,39.33,39.21,39.28,70100.0
2006-10-25 14:25:00,39.28,39.31,39.08,39.1,120600.0,39.28,39.31,39.08,39.1,120600.0
2006-10-25 14:30:00,39.1,39.12,38.92,39.06,132100.0,39.1,39.12,38.92,39.06,132100.0
2006-10-25 14:35:00,39.07,39.09,38.92,38.96,130700.0,39.07,39.09,38.92,38.96,130700.0
2006-10-25 14:40:00,38.96,38.96,38.88,38.94,87100.0,38.96,38.96,38.88,38.94,87100.0
2006-10-25 14:45:00,38.94,39.04,38.91,38.97,77800.0,38.94,39.04,38.91,38.97,77800.0
2006-10-25 14:50:00,38.97,38.97,38.67,38.67,102900.0,38.97,38.97,38.67,38.67,102900.0
2006-10-25 14:55:00,38.66,38.79,38.63,38.77,38400.0,38.66,38.79,38.63,38.77,38400.0
2006-10-25 15:00:00,38.77,38.9,38.75,38.86,56100.0,38.77,38.9,38.75,38.86,56100.0
2006-10-25 15:05:00,38.87,38.91,38.87,38.89,39400.0,38.87,38.91,38.87,38.89,39400.0
2006-10-25 15:10:00,38.89,38.91,38.86,38.89,27900.0,38.89,38.91,38.86,38.89,27900.0
2006-10-25 15:15:00,38.9,38.91,38.89,38.89,42800.0,38.9,38.91,38.89,38.89,42800.0
2006-10-25 15:20:00,38.89,38.91,38.87,38.9,43300.0,38.89,38.91,38.87,38.9,43300.0
2006-10-25 15:25:00,38.9,38.91,38.89,38.9,32200.0,38.9,38.91,38.89,38.9,32200.0
2006-10-25 15:30:00,38.9,38.97,38.89,38.97,47900.0,38.9,38.97,38.89,38.97,47900.0
2006-10-25 15:35:00,38.97,39.09,38.97,39.02,99900.0,38.97,39.09,38.97,39.02,99900.0
2006-10-25 15:40:00,39.02,39.03,38.95,39.02,65700.0,39.02,39.03,38.95,39.02,65700.0
2006-10-25 15:45:00,39.01,39.06,39.01,39.02,30800.0,39.01,39.06,39.01,39.02,30800.0
2006-10-25 15:50:00,39.02,39.02,38.83,38.98,116900.0,39.02,39.02,38.83,38.98,116900.0
2006-10-25 15:55:00,38.97,39.0,38.9,38.93,109000.0,38.97,39.0,38.9,38.93,109000.0
2006-10-26 09:30:00,39.2,39.49,39.15,39.2,226700.0,39.2,39.49,39.15,39.2,226700.0
2006-10-26 09:35:00,39.2,39.21,39.18,39.2,57000.0,39.2,39.21,39.18,39.2,57000.0
2006-10-26 09:40:00,39.2,39.21,38.93,38.96,59100.0,39.2,39.21,38.93,38.96,59100.0
2006-10-26 09:45:00,38.95,39.0,38.93,38.99,55300.0,38.95,39.0,38.93,38.99,55300.0
2006-10-26 09:50:00,38.99,39.01,38.77,38.79,76500.0,38.99,39.01,38.77,38.79,76500.0
2006-10-26 09:55:00,38.79,38.95,38.78,38.91,46800.0,38.79,38.95,38.78,38.91,46800.0
2006-10-26 10:00:00,38.92,38.99,38.65,38.67,166700.0,38.92,38.99,38.65,38.67,166700.0
2006-10-26 10:05:00,38.68,38.92,38.66,38.92,77200.0,38.68,38.92,38.66,38.92,77200.0
2006-10-26 10:10:00,38.92,38.99,38.91,38.99,37400.0,38.92,38.99,38.91,38.99,37400.0
2006-10-26 10:15:00,38.99,39.05,38.91,39.0,202900.0,38.99,39.05,38.91,39.0,202900.0
2006-10-26 10:20:00,39.0,39.1,38.78,38.81,85100.0,39.0,39.1,38.78,38.81,85100.0
2006-10-26 10:25:00,38.79,38.88,38.71,38.78,59700.0,38.79,38.88,38.71,38.78,59700.0
2006-10-26 10:30:00,38.79,38.88,38.7,38.87,71000.0,38.79,38.88,38.7,38.87,71000.0
2006-10-26 10:35:00,38.88,38.95,38.86,38.91,24500.0,38.88,38.95,38.86,38.91,24500.0
2006-10-26 10:40:00,38.91,38.94,38.72,38.75,29800.0,38.91,38.94,38.72,38.75,29800.0
2006-10-26 10:45:00,38.76,38.87,38.76,38.84,55400.0,38.76,38.87,38.76,38.84,55400.0
2006-10-26 10:50:00,38.87,38.98,38.87,38.95,102600.0,38.87,38.98,38.87,38.95,102600.0
2006-10-26 10:55:00,38.96,39.1,38.96,39.06,66100.0,38.96,39.1,38.96,39.06,66100.0
2006-10-26 11:00:00,39.06,39.07,38.99,39.05,39700.0,39.06,39.07,38.99,39.05,39700.0
2006-10-26 11:05:00,39.06,39.14,39.01,39.13,50200.0,39.06,39.14,39.01,39.13,50200.0
2006-10-26 11:10:00,39.13,39.23,39.12,39.18,45300.0,39.13,39.23,39.12,39.18,45300.0
2006-10-26 11:15:00,39.18,39.18,39.11,39.12,30500.0,39.18,39.18,39.11,39.12,30500.0
2006-10-26 11:20:00,39.13,39.13,39.05,39.12,40900.0,39.13,39.13,39.05,39.12,40900.0
2006-10-26 11:25:00,39.12,39.22,39.12,39.22,18900.0,39.12,39.22,39.12,39.22,18900.0
2006-10-26 11:30:00,39.23,39.28,39.22,39.28,116800.0,39.23,39.28,39.22,39.28,116800.0
2006-10-26 11:35:00,39.26,39.31,39.24,39.26,53800.0,39.26,39.31,39.24,39.26,53800.0
2006-10-26 11:40:00,39.26,39.27,39.2,39.22,27000.0,39.26,39.27,39.2,39.22,27000.0
2006-10-26 11:45:00,39.21,39.23,39.19,39.23,22900.0,39.21,39.23,39.19,39.23,22900.0
2006-10-26 11:50:00,39.22,39.23,39.19,39.21,22700.0,39.22,39.23,39.19,39.21,22700.0
2006-10-26 11:55:00,39.21,39.23,39.15,39.22,40100.0,39.21,39.23,39.15,39.22,40100.0
2006-10-26 12:00:00,39.22,39.23,39.18,39.2,34400.0,39.22,39.23,39.18,39.2,34400.0
2006-10-26 12:05:00,39.2,39.32,39.15,39.31,74700.0,39.2,39.32,39.15,39.31,74700.0
2006-10-26 12:10:00,39.31,39.47,39.3,39.46,111400.0,39.31,39.47,39.3,39.46,111400.0
2006-10-26 12:15:00,39.47,39.49,39.37,39.38,51500.0,39.47,39.49,39.37,39.38,51500.0
2006-10-26 12:20:00,39.38,39.42,39.36,39.4,59700.0,39.38,39.42,39.36,39.4,59700.0
2006-10-26 12:25:00,39.41,39.52,39.38,39.45,91600.0,39.41,39.52,39.38,39.45,91600.0
2006-10-26 12:30:00,39.45,39.46,39.2,39.3,149900.0,39.45,39.46,39.2,39.3,149900.0
2006-10-26 12:35:00,39.29,39.33,39.25,39.27,18500.0,39.29,39.33,39.25,39.27,18500.0
2006-10-26 12:40:00,39.26,39.31,39.17,39.31,48100.0,39.26,39.31,39.17,39.31,48100.0
2006-10-26 12:45:00,39.31,39.31,39.24,39.29,19500.0,39.31,39.31,39.24,39.29,19500.0
2006-10-26 12:50:00,39.29,39.31,39.28,39.31,12500.0,39.29,39.31,39.28,39.31,12500.0
2006-10-26 12:55:00,39.31,39.31,39.27,39.27,10600.0,39.31,39.31,39.27,39.27,10600.0
2006-10-26 13:00:00,39.28,39.3,39.24,39.26,22300.0,39.28,39.3,39.24,39.26,22300.0
2006-10-26 13:05:00,39.25,39.34,39.25,39.3,39000.0,39.25,39.34,39.25,39.3,39000.0
2006-10-26 13:10:00,39.31,39.31,39.28,39.29,24700.0,39.31,39.31,39.28,39.29,24700.0
2006-10-26 13:15:00,39.29,39.34,39.28,39.3,37500.0,39.29,39.34,39.28,39.3,37500.0
2006-10-26 13:20:00,39.3,39.33,39.29,39.33,29300.0,39.3,39.33,39.29,39.33,29300.0
2006-10-26 13:25:00,39.33,39.4,39.33,39.37,25200.0,39.33,39.4,39.33,39.37,25200.0
2006-10-26 13:30:00,39.37,39.42,39.34,39.4,61200.0,39.37,39.42,39.34,39.4,61200.0
2006-10-26 13:35:00,39.39,39.42,39.39,39.4,66000.0,39.39,39.42,39.39,39.4,66000.0
2006-10-26 13:40:00,39.4,39.52,39.4,39.46,40200.0,39.4,39.52,39.4,39.46,40200.0
2006-10-26 13:45:00,39.44,39.46,39.43,39.46,10800.0,39.44,39.46,39.43,39.46,10800.0
2006-10-26 13:50:00,39.45,39.47,39.42,39.47,17200.0,39.45,39.47,39.42,39.47,17200.0
2006-10-26 13:55:00,39.46,39.47,39.44,39.45,12700.0,39.46,39.47,39.44,39.45,12700.0
2006-10-26 14:00:00,39.44,39.5,39.44,39.5,32000.0,39.44,39.5,39.44,39.5,32000.0
2006-10-26 14:05:00,39.5,39.53,39.44,39.45,63200.0,39.5,39.53,39.44,39.45,63200.0
2006-10-26 14:10:00,39.45,39.49,39.41,39.41,60000.0,39.45,39.49,39.41,39.41,60000.0
2006-10-26 14:15:00,39.41,39.41,39.34,39.4,35100.0,39.41,39.41,39.34,39.4,35100.0
2006-10-26 14:20:00,39.39,39.52,39.38,39.51,33000.0,39.39,39.52,39.38,39.51,33000.0
2006-10-26 14:25:00,39.52,39.54,39.49,39.54,60200.0,39.52,39.54,39.49,39.54,60200.0
2006-10-26 14:30:00,39.53,39.59,39.48,39.54,49700.0,39.53,39.59,39.48,39.54,49700.0
2006-10-26 14:35:00,39.52,39.57,39.5,39.53,72300.0,39.52,39.57,39.5,39.53,72300.0
2006-10-26 14:40:00,39.52,39.61,39.52,39.56,49900.0,39.52,39.61,39.52,39.56,49900.0
2006-10-26 14:45:00,39.55,39.55,39.44,39.52,61500.0,39.55,39.55,39.44,39.52,61500.0
2006-10-26 14:50:00,39.52,39.52,39.44,39.47,65900.0,39.52,39.52,39.44,39.47,65900.0
2006-10-26 14:55:00,39.46,39.46,39.37,39.41,56200.0,39.46,39.46,39.37,39.41,56200.0
2006-10-26 15:00:00,39.41,39.43,39.36,39.39,52800.0,39.41,39.43,39.36,39.39,52800.0
2006-10-26 15:05:00,39.39,39.39,39.3,39.36,60400.0,39.39,39.39,39.3,39.36,60400.0
2006-10-26 15:10:00,39.36,39.42,39.33,39.38,98900.0,39.36,39.42,39.33,39.38,98900.0
2006-10-26 15:15:00,39.39,39.5,39.37,39.5,70200.0,39.39,39.5,39.37,39.5,70200.0
2006-10-26 15:20:00,39.49,39.5,39.44,39.44,21900.0,39.49,39.5,39.44,39.44,21900.0
2006-10-26 15:25:00,39.43,39.48,39.38,39.38,48900.0,39.43,39.48,39.38,39.38,48900.0
2006-10-26 15:30:00,39.38,39.4,39.36,39.37,34600.0,39.38,39.4,39.36,39.37,34600.0
2006-10-26 15:35:00,39.38,39.5,39.38,39.46,50600.0,39.38,39.5,39.38,39.46,50600.0
2006-10-26 15:40:00,39.45,39.51,39.37,39.37,79900.0,39.45,39.51,39.37,39.37,79900.0
2006-10-26 15:45:00,39.36,39.44,39.32,39.33,57400.0,39.36,39.44,39.32,39.33,57400.0
2006-10-26 15:50:00,39.34,39.48,39.3,39.32,74600.0,39.34,39.48,39.3,39.32,74600.0
2006-10-26 15:55:00,39.32,39.44,39.3,39.44,101500.0,39.32,39.44,39.3,39.44,101500.0
2006-10-27 09:30:00,39.35,39.35,39.11,39.2,128900.0,39.35,39.35,39.11,39.2,128900.0
2006-10-27 09:35:00,39.17,39.29,39.1,39.11,45600.0,39.17,39.29,39.1,39.11,45600.0
2006-10-27 09:40:00,39.12,39.15,39.06,39.08,40600.0,39.12,39.15,39.06,39.08,40600.0
2006-10-27 09:45:00,39.07,39.14,39.07,39.13,62600.0,39.07,39.14,39.07,39.13,62600.0
2006-10-27 09:50:00,39.14,39.14,39.03,39.03,24700.0,39.14,39.14,39.03,39.03,24700.0
2006-10-27 09:55:00,39.04,39.04,39.0,39.0,111900.0,39.04,39.04,39.0,39.0,111900.0
2006-10-27 10:00:00,39.01,39.14,38.96,39.04,63900.0,39.01,39.14,38.96,39.04,63900.0
2006-10-27 10:05:00,39.04,39.08,38.96,39.01,71500.0,39.04,39.08,38.96,39.01,71500.0
2006-10-27 10:10:00,39.01,39.08,38.97,39.05,99300.0,39.01,39.08,38.97,39.05,99300.0
2006-10-27 10:15:00,39.06,39.07,39.0,39.0,73000.0,39.06,39.07,39.0,39.0,73000.0
2006-10-27 10:20:00,39.0,39.01,38.86,38.89,53700.0,39.0,39.01,38.86,38.89,53700.0
2006-10-27 10:25:00,38.89,38.89,38.85,38.85,22000.0,38.89,38.89,38.85,38.85,22000.0
2006-10-27 10:30:00,38.85,38.97,38.83,38.97,36200.0,38.85,38.97,38.83,38.97,36200.0
2006-10-27 10:35:00,38.97,39.03,38.93,39.02,40500.0,38.97,39.03,38.93,39.02,40500.0
2006-10-27 10:40:00,39.01,39.03,38.97,38.99,30000.0,39.01,39.03,38.97,38.99,30000.0
2006-10-27 10:45:00,38.98,38.98,38.93,38.93,17800.0,38.98,38.98,38.93,38.93,17800.0
2006-10-27 10:50:00,38.92,38.97,38.91,38.97,22800.0,38.92,38.97,38.91,38.97,22800.0
2006-10-27 10:55:00,38.94,38.97,38.92,38.95,27700.0,38.94,38.97,38.92,38.95,27700.0
2006-10-27 11:00:00,38.94,38.95,38.83,38.86,42300.0,38.94,38.95,38.83,38.86,42300.0
2006-10-27 11:05:00,38.85,38.91,38.77,38.89,43100.0,38.85,38.91,38.77,38.89,43100.0
2006-10-27 11:10:00,38.89,38.99,38.85,38.98,35500.0,38.89,38.99,38.85,38.98,35500.0
2006-10-27 11:15:00,38.95,39.03,38.92,38.98,218500.0,38.95,39.03,38.92,38.98,218500.0
2006-10-27 11:20:00,38.98,39.0,38.92,38.98,52400.0,38.98,39.0,38.92,38.98,52400.0
2006-10-27 11:25:00,38.98,39.03,38.96,38.99,24000.0,38.98,39.03,38.96,38.99,24000.0
2006-10-27 11:30:00,39.0,39.03,38.99,39.0,36800.0,39.0,39.03,38.99,39.0,36800.0
2006-10-27 11:35:00,39.0,39.03,38.99,39.0,18300.0,39.0,39.03,38.99,39.0,18300.0
2006-10-27 11:40:00,39.0,39.03,38.99,39.0,16500.0,39.0,39.03,38.99,39.0,16500.0
2006-10-27 11:45:00,39.0,39.02,38.98,38.99,11200.0,39.0,39.02,38.98,38.99,11200.0
2006-10-27 11:50:00,39.0,39.02,38.97,38.97,27100.0,39.0,39.02,38.97,38.97,27100.0
2006-10-27 11:55:00,38.97,39.0,38.95,38.99,34100.0,38.97,39.0,38.95,38.99,34100.0
2006-10-27 12:00:00,38.98,39.0,38.95,38.96,17900.0,38.98,39.0,38.95,38.96,17900.0
2006-10-27 12:05:00,38.96,38.98,38.95,38.98,78700.0,38.96,38.98,38.95,38.98,78700.0
2006-10-27 12:10:00,38.99,39.0,38.97,38.98,21200.0,38.99,39.0,38.97,38.98,21200.0
2006-10-27 12:15:00,38.98,39.0,38.97,38.97,24300.0,38.98,39.0,38.97,38.97,24300.0
2006-10-27 12:20:00,38.98,38.99,38.96,38.97,18300.0,38.98,38.99,38.96,38.97,18300.0
2006-10-27 12:25:00,38.97,39.0,38.94,38.94,12800.0,38.97,39.0,38.94,38.94,12800.0
2006-10-27 12:30:00,38.95,38.98,38.94,38.98,8500.0,38.95,38.98,38.94,38.98,8500.0
2006-10-27 12:35:00,38.98,39.02,38.98,39.0,36000.0,38.98,39.02,38.98,39.0,36000.0
2006-10-27 12:40:00,38.99,39.01,38.99,38.99,29000.0,38.99,39.01,38.99,38.99,29000.0
2006-10-27 12:45:00,38.99,38.99,38.88,38.88,15700.0,38.99,38.99,38.88,38.88,15700.0
2006-10-27 12:50:00,38.88,38.9,38.81,38.88,26600.0,38.88,38.9,38.81,38.88,26600.0
2006-10-27 12:55:00,38.89,38.91,38.85,38.88,38200.0,38.89,38.91,38.85,38.88,38200.0
2006-10-27 13:00:00,38.87,38.87,38.78,38.85,27300.0,38.87,38.87,38.78,38.85,27300.0
2006-10-27 13:05:00,38.85,38.9,38.84,38.89,14200.0,38.85,38.9,38.84,38.89,14200.0
2006-10-27 13:10:00,38.89,38.96,38.89,38.95,23000.0,38.89,38.96,38.89,38.95,23000.0
2006-10-27 13:15:00,38.95,38.97,38.85,38.85,14800.0,38.95,38.97,38.85,38.85,14800.0
2006-10-27 13:20:00,38.86,38.86,38.83,38.84,16100.0,38.86,38.86,38.83,38.84,16100.0
2006-10-27 13:25:00,38.84,38.86,38.79,38.84,185200.0,38.84,38.86,38.79,38.84,185200.0
2006-10-27 13:30:00,38.83,38.92,38.79,38.85,129300.0,38.83,38.92,38.79,38.85,129300.0
2006-10-27 13:35:00,38.85,38.86,38.74,38.74,79700.0,38.85,38.86,38.74,38.74,79700.0
2006-10-27 13:40:00,38.75,38.77,38.6,38.6,111100.0,38.75,38.77,38.6,38.6,111100.0
2006-10-27 13:45:00,38.6,38.61,38.45,38.51,97300.0,38.6,38.61,38.45,38.51,97300.0
2006-10-27 13:50:00,38.51,38.63,38.51,38.57,63400.0,38.51,38.63,38.51,38.57,63400.0
2006-10-27 13:55:00,38.57,38.66,38.55,38.63,21100.0,38.57,38.66,38.55,38.63,21100.0
2006-10-27 14:00:00,38.63,38.67,38.62,38.63,33600.0,38.63,38.67,38.62,38.63,33600.0
2006-10-27 14:05:00,38.63,38.63,38.56,38.6,24600.0,38.63,38.63,38.56,38.6,24600.0
2006-10-27 14:10:00,38.58,38.65,38.54,38.55,38900.0,38.58,38.65,38.54,38.55,38900.0
2006-10-27 14:15:00,38.55,38.63,38.54,38.63,73500.0,38.55,38.63,38.54,38.63,73500.0
2006-10-27 14:20:00,38.63,38.66,38.45,38.46,46800.0,38.63,38.66,38.45,38.46,46800.0
2006-10-27 14:25:00,38.46,38.47,38.33,38.41,146800.0,38.46,38.47,38.33,38.41,146800.0
2006-10-27 14:30:00,38.41,38.44,38.28,38.31,85600.0,38.41,38.44,38.28,38.31,85600.0
2006-10-27 14:35:00,38.31,38.36,38.31,38.31,55800.0,38.31,38.36,38.31,38.31,55800.0
2006-10-27 14:40:00,38.31,38.33,38.23,38.29,103300.0,38.31,38.33,38.23,38.29,103300.0
2006-10-27 14:45:00,38.3,38.43,38.29,38.42,26400.0,38.3,38.43,38.29,38.42,26400.0
2006-10-27 14:50:00,38.42,38.44,38.25,38.32,66200.0,38.42,38.44,38.25,38.32,66200.0
2006-10-27 14:55:00,38.33,38.45,38.33,38.43,29100.0,38.33,38.45,38.33,38.43,29100.0
2006-10-27 15:00:00,38.45,38.54,38.44,38.51,50700.0,38.45,38.54,38.44,38.51,50700.0
2006-10-27 15:05:00,38.51,38.59,38.51,38.55,43600.0,38.51,38.59,38.51,38.55,43600.0
2006-10-27 15:10:00,38.57,38.65,38.55,38.62,48300.0,38.57,38.65,38.55,38.62,48300.0
2006-10-27 15:15:00,38.63,38.64,38.56,38.56,72300.0,38.63,38.64,38.56,38.56,72300.0
2006-10-27 15:20:00,38.57,38.58,38.49,38.52,49600.0,38.57,38.58,38.49,38.52,49600.0
2006-10-27 15:25:00,38.53,38.56,38.51,38.54,42800.0,38.53,38.56,38.51,38.54,42800.0
2006-10-27 15:30:00,38.55,38.58,38.52,38.55,56500.0,38.55,38.58,38.52,38.55,56500.0
2006-10-27 15:35:00,38.55,38.55,38.49,38.52,39900.0,38.55,38.55,38.49,38.52,39900.0
2006-10-27 15:40:00,38.51,38.51,38.38,38.38,91800.0,38.51,38.51,38.38,38.38,91800.0
2006-10-27 15:45:00,38.38,38.47,38.38,38.46,63000.0,38.38,38.47,38.38,38.46,63000.0
2006-10-27 15:50:00,38.46,38.46,38.44,38.44,61400.0,38.46,38.46,38.44,38.44,61400.0
2006-10-27 15:55:00,38.44,38.58,38.41,38.58,152100.0,38.44,38.58,38.41,38.58,152100.0
2006-10-30 09:30:00,38.54,38.74,38.36,38.51,144700.0,38.54,38.74,38.36,38.51,144700.0
2006-10-30 09:35:00,38.5,38.57,38.31,38.46,44700.0,38.5,38.57,38.31,38.46,44700.0
2006-10-30 09:40:00,38.45,38.46,38.42,38.44,33300.0,38.45,38.46,38.42,38.44,33300.0
2006-10-30 09:45:00,38.43,38.44,38.22,38.22,36900.0,38.43,38.44,38.22,38.22,36900.0
2006-10-30 09:50:00,38.21,38.22,38.0,38.04,70000.0,38.21,38.22,38.0,38.04,70000.0
2006-10-30 09:55:00,38.05,38.05,38.0,38.0,43400.0,38.05,38.05,38.0,38.0,43400.0
2006-10-30 10:00:00,38.02,38.07,37.91,38.03,65100.0,38.02,38.07,37.91,38.03,65100.0
2006-10-30 10:05:00,38.03,38.13,38.0,38.11,56400.0,38.03,38.13,38.0,38.11,56400.0
2006-10-30 10:10:00,38.11,38.11,38.05,38.07,31100.0,38.11,38.11,38.05,38.07,31100.0
2006-10-30 10:15:00,38.08,38.16,38.06,38.14,22000.0,38.08,38.16,38.06,38.14,22000.0
2006-10-30 10:20:00,38.15,38.2,38.13,38.14,37000.0,38.15,38.2,38.13,38.14,37000.0
2006-10-30 10:25:00,38.15,38.19,38.12,38.14,27100.0,38.15,38.19,38.12,38.14,27100.0
2006-10-30 10:30:00,38.14,38.29,38.14,38.27,28100.0,38.14,38.29,38.14,38.27,28100.0
2006-10-30 10:35:00,38.27,38.36,38.26,38.26,23500.0,38.27,38.36,38.26,38.26,23500.0
2006-10-30 10:40:00,38.26,38.43,38.26,38.37,43300.0,38.26,38.43,38.26,38.37,43300.0
2006-10-30 10:45:00,38.39,38.48,38.31,38.32,41600.0,38.39,38.48,38.31,38.32,41600.0
2006-10-30 10:50:00,38.32,38.39,38.3,38.39,25100.0,38.32,38.39,38.3,38.39,25100.0
2006-10-30 10:55:00,38.4,38.42,38.34,38.36,20500.0,38.4,38.42,38.34,38.36,20500.0
2006-10-30 11:00:00,38.36,38.42,38.35,38.42,35300.0,38.36,38.42,38.35,38.42,35300.0
2006-10-30 11:05:00,38.41,38.48,38.37,38.48,31700.0,38.41,38.48,38.37,38.48,31700.0
2006-10-30 11:10:00,38.48,38.51,38.4,38.42,25900.0,38.48,38.51,38.4,38.42,25900.0
2006-10-30 11:15:00,38.41,38.42,38.31,38.31,39100.0,38.41,38.42,38.31,38.31,39100.0
2006-10-30 11:20:00,38.31,38.37,38.31,38.36,42200.0,38.31,38.37,38.31,38.36,42200.0
2006-10-30 11:25:00,38.36,38.37,38.25,38.34,46200.0,38.36,38.37,38.25,38.34,46200.0
2006-10-30 11:30:00,38.35,38.39,38.29,38.31,30500.0,38.35,38.39,38.29,38.31,30500.0
2006-10-30 11:35:00,38.29,38.36,38.28,38.36,22200.0,38.29,38.36,38.28,38.36,22200.0
2006-10-30 11:40:00,38.35,38.39,38.35,38.39,11300.0,38.35,38.39,38.35,38.39,11300.0
2006-10-30 11:45:00,38.39,38.42,38.38,38.39,17300.0,38.39,38.42,38.38,38.39,17300.0
2006-10-30 11:50:00,38.38,38.39,38.36,38.37,8300.0,38.38,38.39,38.36,38.37,8300.0
2006-10-30 11:55:00,38.36,38.38,38.36,38.37,11300.0,38.36,38.38,38.36,38.37,11300.0
2006-10-30 12:00:00,38.37,38.37,38.32,38.32,25900.0,38.37,38.37,38.32,38.32,25900.0
2006-10-30 12:05:00,38.32,38.36,38.31,38.35,15700.0,38.32,38.36,38.31,38.35,15700.0
2006-10-30 12:10:00,38.36,38.39,38.35,38.37,23800.0,38.36,38.39,38.35,38.37,23800.0
2006-10-30 12:15:00,38.38,38.38,38.11,38.12,209800.0,38.38,38.38,38.11,38.12,209800.0
2006-10-30 12:20:00,38.12,38.12,38.09,38.11,32000.0,38.12,38.12,38.09,38.11,32000.0
2006-10-30 12:25:00,38.11,38.14,38.1,38.13,21200.0,38.11,38.14,38.1,38.13,21200.0
2006-10-30 12:30:00,38.14,38.14,38.08,38.08,17300.0,38.14,38.14,38.08,38.08,17300.0
2006-10-30 12:35:00,38.08,38.09,38.03,38.06,20100.0,38.08,38.09,38.03,38.06,20100.0
2006-10-30 12:40:00,38.06,38.13,38.06,38.1,23200.0,38.06,38.13,38.06,38.1,23200.0
2006-10-30 12:45:00,38.11,38.16,38.08,38.11,38800.0,38.11,38.16,38.08,38.11,38800.0
2006-10-30 12:50:00,38.12,38.14,38.09,38.14,12200.0,38.12,38.14,38.09,38.14,12200.0
2006-10-30 12:55:00,38.14,38.17,38.13,38.15,15500.0,38.14,38.17,38.13,38.15,15500.0
2006-10-30 13:00:00,38.16,38.17,38.13,38.15,23400.0,38.16,38.17,38.13,38.15,23400.0
2006-10-30 13:05:00,38.14,38.17,38.11,38.12,24200.0,38.14,38.17,38.11,38.12,24200.0
2006-10-30 13:10:00,38.14,38.16,38.13,38.15,14800.0,38.14,38.16,38.13,38.15,14800.0
2006-10-30 13:15:00,38.15,38.15,38.12,38.13,45600.0,38.15,38.15,38.12,38.13,45600.0
2006-10-30 13:20:00,38.13,38.27,38.1,38.13,83500.0,38.13,38.27,38.1,38.13,83500.0
2006-10-30 13:25:00,38.14,38.17,38.14,38.16,25300.0,38.14,38.17,38.14,38.16,25300.0
2006-10-30 13:30:00,38.16,38.2,38.16,38.18,17600.0,38.16,38.2,38.16,38.18,17600.0
2006-10-30 13:35:00,38.17,38.21,38.07,38.1,130800.0,38.17,38.21,38.07,38.1,130800.0
2006-10-30 13:40:00,38.11,38.26,38.09,38.1,77700.0,38.11,38.26,38.09,38.1,77700.0
2006-10-30 13:45:00,38.1,38.26,38.08,38.26,56500.0,38.1,38.26,38.08,38.26,56500.0
2006-10-30 13:50:00,38.25,38.25,38.21,38.23,17400.0,38.25,38.25,38.21,38.23,17400.0
2006-10-30 13:55:00,38.21,38.35,38.21,38.33,18500.0,38.21,38.35,38.21,38.33,18500.0
2006-10-30 14:00:00,38.34,38.36,38.31,38.36,38000.0,38.34,38.36,38.31,38.36,38000.0
2006-10-30 14:05:00,38.35,38.36,38.32,38.32,14400.0,38.35,38.36,38.32,38.32,14400.0
2006-10-30 14:10:00,38.33,38.34,38.19,38.19,41400.0,38.33,38.34,38.19,38.19,41400.0
2006-10-30 14:15:00,38.2,38.21,38.18,38.2,56100.0,38.2,38.21,38.18,38.2,56100.0
2006-10-30 14:20:00,38.2,38.2,38.12,38.14,50300.0,38.2,38.2,38.12,38.14,50300.0
2006-10-30 14:25:00,38.13,38.19,38.11,38.12,28000.0,38.13,38.19,38.11,38.12,28000.0
2006-10-30 14:30:00,38.13,38.15,38.05,38.07,30800.0,38.13,38.15,38.05,38.07,30800.0
2006-10-30 14:35:00,38.08,38.1,37.97,37.98,69800.0,38.08,38.1,37.97,37.98,69800.0
2006-10-30 14:40:00,37.99,38.07,37.99,38.07,44700.0,37.99,38.07,37.99,38.07,44700.0
2006-10-30 14:45:00,38.07,38.07,37.99,38.01,63000.0,38.07,38.07,37.99,38.01,63000.0
2006-10-30 14:50:00,38.01,38.01,37.98,38.0,41800.0,38.01,38.01,37.98,38.0,41800.0
2006-10-30 14:55:00,38.0,38.06,37.99,38.05,44300.0,38.0,38.06,37.99,38.05,44300.0
2006-10-30 15:00:00,38.04,38.06,38.01,38.05,61300.0,38.04,38.06,38.01,38.05,61300.0
2006-10-30 15:05:00,38.04,38.16,38.04,38.14,29100.0,38.04,38.16,38.04,38.14,29100.0
2006-10-30 15:10:00,38.15,38.19,37.98,38.02,137000.0,38.15,38.19,37.98,38.02,137000.0
2006-10-30 15:15:00,38.02,38.07,37.98,38.01,55500.0,38.02,38.07,37.98,38.01,55500.0
2006-10-30 15:20:00,38.01,38.01,37.96,37.99,50200.0,38.01,38.01,37.96,37.99,50200.0
2006-10-30 15:25:00,37.98,38.02,37.98,38.02,29900.0,37.98,38.02,37.98,38.02,29900.0
2006-10-30 15:30:00,38.01,38.01,37.99,38.0,37300.0,38.01,38.01,37.99,38.0,37300.0
2006-10-30 15:35:00,38.0,38.0,37.96,37.97,62200.0,38.0,38.0,37.96,37.97,62200.0
2006-10-30 15:40:00,37.97,38.0,37.96,37.98,56300.0,37.97,38.0,37.96,37.98,56300.0
2006-10-30 15:45:00,37.98,38.01,37.98,37.99,76600.0,37.98,38.01,37.98,37.99,76600.0
2006-10-30 15:50:00,38.0,38.03,37.98,38.02,99200.0,38.0,38.03,37.98,38.02,99200.0
2006-10-30 15:55:00,38.03,38.09,38.02,38.05,121900.0,38.03,38.09,38.02,38.05,121900.0
2006-10-31 09:30:00,38.11,38.15,37.96,38.06,86000.0,38.11,38.15,37.96,38.06,86000.0
2006-10-31 09:35:00,38.09,38.19,38.08,38.19,34800.0,38.09,38.19,38.08,38.19,34800.0
2006-10-31 09:40:00,38.2,38.47,38.2,38.37,68800.0,38.2,38.47,38.2,38.37,68800.0
2006-10-31 09:45:00,38.39,38.43,38.17,38.17,54500.0,38.39,38.43,38.17,38.17,54500.0
2006-10-31 09:50:00,38.17,38.18,38.01,38.01,45200.0,38.17,38.18,38.01,38.01,45200.0
2006-10-31 09:55:00,38.04,38.07,38.01,38.04,25900.0,38.04,38.07,38.01,38.04,25900.0
2006-10-31 10:00:00,38.04,38.24,37.97,38.03,83000.0,38.04,38.24,37.97,38.03,83000.0
2006-10-31 10:05:00,38.02,38.03,37.92,37.95,45100.0,38.02,38.03,37.92,37.95,45100.0
2006-10-31 10:10:00,37.95,38.0,37.91,37.98,44900.0,37.95,38.0,37.91,37.98,44900.0
2006-10-31 10:15:00,38.0,38.04,37.93,37.95,36200.0,38.0,38.04,37.93,37.95,36200.0
2006-10-31 10:20:00,37.94,37.97,37.88,37.89,106000.0,37.94,37.97,37.88,37.89,106000.0
2006-10-31 10:25:00,37.89,37.96,37.88,37.96,38600.0,37.89,37.96,37.88,37.96,38600.0
2006-10-31 10:30:00,37.96,38.09,37.96,38.05,47000.0,37.96,38.09,37.96,38.05,47000.0
2006-10-31 10:35:00,38.05,38.15,37.96,37.99,51300.0,38.05,38.15,37.96,37.99,51300.0
2006-10-31 10:40:00,38.0,38.0,37.92,37.94,64000.0,38.0,38.0,37.92,37.94,64000.0
2006-10-31 10:45:00,37.93,38.01,37.9,38.01,28700.0,37.93,38.01,37.9,38.01,28700.0
2006-10-31 10:50:00,38.03,38.2,38.03,38.2,33200.0,38.03,38.2,38.03,38.2,33200.0
2006-10-31 10:55:00,38.2,38.3,38.19,38.3,15900.0,38.2,38.3,38.19,38.3,15900.0
2006-10-31 11:00:00,38.3,38.35,38.29,38.31,78400.0,38.3,38.35,38.29,38.31,78400.0
2006-10-31 11:05:00,38.31,38.32,38.25,38.28,23000.0,38.31,38.32,38.25,38.28,23000.0
2006-10-31 11:10:00,38.29,38.33,38.28,38.29,22600.0,38.29,38.33,38.28,38.29,22600.0
2006-10-31 11:15:00,38.29,38.29,38.06,38.14,228200.0,38.29,38.29,38.06,38.14,228200.0
2006-10-31 11:20:00,38.14,38.2,38.12,38.15,117400.0,38.14,38.2,38.12,38.15,117400.0
2006-10-31 11:25:00,38.16,38.21,38.09,38.2,37200.0,38.16,38.21,38.09,38.2,37200.0
2006-10-31 11:30:00,38.2,38.2,38.08,38.12,39600.0,38.2,38.2,38.08,38.12,39600.0
2006-10-31 11:35:00,38.16,38.16,37.89,37.9,200300.0,38.16,38.16,37.89,37.9,200300.0
2006-10-31 11:40:00,37.9,37.93,37.89,37.9,39000.0,37.9,37.93,37.89,37.9,39000.0
2006-10-31 11:45:00,37.9,37.91,37.85,37.89,36000.0,37.9,37.91,37.85,37.89,36000.0
2006-10-31 11:50:00,37.9,37.9,37.76,37.88,47500.0,37.9,37.9,37.76,37.88,47500.0
2006-10-31 11:55:00,37.89,37.89,37.8,37.88,30400.0,37.89,37.89,37.8,37.88,30400.0
2006-10-31 12:00:00,37.87,37.9,37.85,37.88,17300.0,37.87,37.9,37.85,37.88,17300.0
2006-10-31 12:05:00,37.87,37.87,37.82,37.82,17900.0,37.87,37.87,37.82,37.82,17900.0
2006-10-31 12:10:00,37.83,37.85,37.71,37.72,38600.0,37.83,37.85,37.71,37.72,38600.0
2006-10-31 12:15:00,37.72,37.73,37.49,37.63,122200.0,37.72,37.73,37.49,37.63,122200.0
2006-10-31 12:20:00,37.63,37.77,37.63,37.75,33600.0,37.63,37.77,37.63,37.75,33600.0
2006-10-31 12:25:00,37.75,37.78,37.73,37.76,24000.0,37.75,37.78,37.73,37.76,24000.0
2006-10-31 12:30:00,37.76,37.79,37.68,37.74,26700.0,37.76,37.79,37.68,37.74,26700.0
2006-10-31 12:35:00,37.78,37.78,37.63,37.71,81200.0,37.78,37.78,37.63,37.71,81200.0
2006-10-31 12:40:00,37.71,37.71,37.69,37.71,25300.0,37.71,37.71,37.69,37.71,25300.0
2006-10-31 12:45:00,37.7,37.71,37.69,37.71,18300.0,37.7,37.71,37.69,37.71,18300.0
2006-10-31 12:50:00,37.7,37.77,37.7,37.76,26200.0,37.7,37.77,37.7,37.76,26200.0
2006-10-31 12:55:00,37.76,37.76,37.69,37.69,32400.0,37.76,37.76,37.69,37.69,32400.0
2006-10-31 13:00:00,37.69,37.71,37.64,37.65,16300.0,37.69,37.71,37.64,37.65,16300.0
2006-10-31 13:05:00,37.65,37.78,37.65,37.74,26700.0,37.65,37.78,37.65,37.74,26700.0
2006-10-31 13:10:00,37.74,37.77,37.72,37.76,17600.0,37.74,37.77,37.72,37.76,17600.0
2006-10-31 13:15:00,37.77,37.81,37.74,37.8,19600.0,37.77,37.81,37.74,37.8,19600.0
2006-10-31 13:20:00,37.8,37.8,37.69,37.69,13800.0,37.8,37.8,37.69,37.69,13800.0
2006-10-31 13:25:00,37.68,37.68,37.64,37.65,10100.0,37.68,37.68,37.64,37.65,10100.0
2006-10-31 13:30:00,37.66,37.8,37.64,37.8,28300.0,37.66,37.8,37.64,37.8,28300.0
2006-10-31 13:35:00,37.8,37.8,37.77,37.79,20100.0,37.8,37.8,37.77,37.79,20100.0
2006-10-31 13:40:00,37.8,37.83,37.78,37.83,20900.0,37.8,37.83,37.78,37.83,20900.0
2006-10-31 13:45:00,37.83,37.91,37.83,37.88,25500.0,37.83,37.91,37.83,37.88,25500.0
2006-10-31 13:50:00,37.88,37.89,37.88,37.89,13100.0,37.88,37.89,37.88,37.89,13100.0
2006-10-31 13:55:00,37.88,37.88,37.75,37.76,13800.0,37.88,37.88,37.75,37.76,13800.0
2006-10-31 14:00:00,37.76,37.88,37.69,37.88,43900.0,37.76,37.88,37.69,37.88,43900.0
2006-10-31 14:05:00,37.87,37.89,37.76,37.88,38100.0,37.87,37.89,37.76,37.88,38100.0
2006-10-31 14:10:00,37.88,37.91,37.77,37.9,59200.0,37.88,37.91,37.77,37.9,59200.0
2006-10-31 14:15:00,37.91,38.06,37.9,38.04,47600.0,37.91,38.06,37.9,38.04,47600.0
2006-10-31 14:20:00,38.05,38.06,37.99,38.0,38300.0,38.05,38.06,37.99,38.0,38300.0
2006-10-31 14:25:00,38.0,38.02,37.95,37.95,57200.0,38.0,38.02,37.95,37.95,57200.0
2006-10-31 14:30:00,37.96,37.96,37.83,37.92,63200.0,37.96,37.96,37.83,37.92,63200.0
2006-10-31 14:35:00,37.92,37.95,37.84,37.9,133100.0,37.92,37.95,37.84,37.9,133100.0
2006-10-31 14:40:00,37.91,37.91,37.53,37.76,95000.0,37.91,37.91,37.53,37.76,95000.0
2006-10-31 14:45:00,37.74,37.9,37.73,37.9,65600.0,37.74,37.9,37.73,37.9,65600.0
2006-10-31 14:50:00,37.91,38.0,37.9,37.99,29200.0,37.91,38.0,37.9,37.99,29200.0
2006-10-31 14:55:00,38.0,38.04,37.99,38.0,23500.0,38.0,38.04,37.99,38.0,23500.0
2006-10-31 15:00:00,38.0,38.01,37.99,38.0,22100.0,38.0,38.01,37.99,38.0,22100.0
2006-10-31 15:05:00,38.0,38.04,37.98,38.0,17100.0,38.0,38.04,37.98,38.0,17100.0
2006-10-31 15:10:00,38.0,38.01,37.95,37.98,24300.0,38.0,38.01,37.95,37.98,24300.0
2006-10-31 15:15:00,38.0,38.01,38.0,38.01,15000.0,38.0,38.01,38.0,38.01,15000.0
2006-10-31 15:20:00,38.0,38.11,38.0,38.1,34600.0,38.0,38.11,38.0,38.1,34600.0
2006-10-31 15:25:00,38.11,38.27,38.11,38.27,60000.0,38.11,38.27,38.11,38.27,60000.0
2006-10-31 15:30:00,38.28,38.37,38.22,38.25,87500.0,38.28,38.37,38.22,38.25,87500.0
2006-10-31 15:35:00,38.25,38.34,38.22,38.33,34400.0,38.25,38.34,38.22,38.33,34400.0
2006-10-31 15:40:00,38.33,38.39,38.33,38.34,63300.0,38.33,38.39,38.33,38.34,63300.0
2006-10-31 15:45:00,38.35,38.35,38.27,38.27,32800.0,38.35,38.35,38.27,38.27,32800.0
2006-10-31 15:50:00,38.28,38.35,38.1,38.12,84300.0,38.28,38.35,38.1,38.12,84300.0
2006-10-31 15:55:00,38.12,38.25,38.06,38.22,97700.0,38.12,38.25,38.06,38.22,97700.0
2006-11-01 09:30:00,38.26,38.59,38.26,38.5,91600.0,38.26,38.59,38.26,38.5,91600.0
2006-11-01 09:35:00,38.54,38.57,38.42,38.45,25300.0,38.54,38.57,38.42,38.45,25300.0
2006-11-01 09:40:00,38.44,38.46,38.37,38.37,32400.0,38.44,38.46,38.37,38.37,32400.0
2006-11-01 09:45:00,38.36,38.51,38.35,38.35,50600.0,38.36,38.51,38.35,38.35,50600.0
2006-11-01 09:50:00,38.36,38.39,38.33,38.37,27200.0,38.36,38.39,38.33,38.37,27200.0
2006-11-01 09:55:00,38.38,38.42,38.28,38.42,24700.0,38.38,38.42,38.28,38.42,24700.0
2006-11-01 10:00:00,38.39,38.47,38.27,38.47,40700.0,38.39,38.47,38.27,38.47,40700.0
2006-11-01 10:05:00,38.47,38.55,38.4,38.48,26800.0,38.47,38.55,38.4,38.48,26800.0
2006-11-01 10:10:00,38.48,38.54,38.39,38.41,30000.0,38.48,38.54,38.39,38.41,30000.0
2006-11-01 10:15:00,38.42,38.42,38.15,38.2,54200.0,38.42,38.42,38.15,38.2,54200.0
2006-11-01 10:20:00,38.21,38.29,38.19,38.23,47100.0,38.21,38.29,38.19,38.23,47100.0
2006-11-01 10:25:00,38.24,38.26,38.04,38.05,39500.0,38.24,38.26,38.04,38.05,39500.0
2006-11-01 10:30:00,38.05,38.16,38.02,38.15,41600.0,38.05,38.16,38.02,38.15,41600.0
2006-11-01 10:35:00,38.14,38.34,38.12,38.31,44900.0,38.14,38.34,38.12,38.31,44900.0
2006-11-01 10:40:00,38.32,38.42,38.22,38.28,55700.0,38.32,38.42,38.22,38.28,55700.0
2006-11-01 10:45:00,38.31,38.31,38.21,38.25,24400.0,38.31,38.31,38.21,38.25,24400.0
2006-11-01 10:50:00,38.25,38.35,38.25,38.35,15000.0,38.25,38.35,38.25,38.35,15000.0
2006-11-01 10:55:00,38.35,38.37,38.27,38.29,15400.0,38.35,38.37,38.27,38.29,15400.0
2006-11-01 11:00:00,38.29,38.38,38.27,38.27,24900.0,38.29,38.38,38.27,38.27,24900.0
2006-11-01 11:05:00,38.27,38.33,38.23,38.25,34200.0,38.27,38.33,38.23,38.25,34200.0
2006-11-01 11:10:00,38.25,38.26,38.22,38.25,39300.0,38.25,38.26,38.22,38.25,39300.0
2006-11-01 11:15:00,38.25,38.26,38.23,38.26,26100.0,38.25,38.26,38.23,38.26,26100.0
2006-11-01 11:20:00,38.26,38.3,38.19,38.26,23400.0,38.26,38.3,38.19,38.26,23400.0
2006-11-01 11:25:00,38.25,38.27,38.22,38.27,25000.0,38.25,38.27,38.22,38.27,25000.0
2006-11-01 11:30:00,38.27,38.27,38.23,38.26,6100.0,38.27,38.27,38.23,38.26,6100.0
2006-11-01 11:35:00,38.26,38.26,38.2,38.22,18800.0,38.26,38.26,38.2,38.22,18800.0
2006-11-01 11:40:00,38.22,38.22,38.12,38.18,16700.0,38.22,38.22,38.12,38.18,16700.0
2006-11-01 11:45:00,38.16,38.18,38.14,38.16,14200.0,38.16,38.18,38.14,38.16,14200.0
2006-11-01 11:50:00,38.16,38.17,38.07,38.15,31000.0,38.16,38.17,38.07,38.15,31000.0
2006-11-01 11:55:00,38.15,38.16,38.07,38.1,22400.0,38.15,38.16,38.07,38.1,22400.0
2006-11-01 12:00:00,38.1,38.24,38.08,38.18,42100.0,38.1,38.24,38.08,38.18,42100.0
2006-11-01 12:05:00,38.17,38.17,38.09,38.09,21000.0,38.17,38.17,38.09,38.09,21000.0
2006-11-01 12:10:00,38.09,38.12,38.07,38.1,12800.0,38.09,38.12,38.07,38.1,12800.0
2006-11-01 12:15:00,38.11,38.11,38.02,38.04,21800.0,38.11,38.11,38.02,38.04,21800.0
2006-11-01 12:20:00,38.04,38.04,38.01,38.02,19600.0,38.04,38.04,38.01,38.02,19600.0
2006-11-01 12:25:00,38.02,38.02,37.93,37.96,28900.0,38.02,38.02,37.93,37.96,28900.0
2006-11-01 12:30:00,37.97,37.97,37.88,37.88,30500.0,37.97,37.97,37.88,37.88,30500.0
2006-11-01 12:35:00,37.89,38.0,37.88,37.94,27200.0,37.89,38.0,37.88,37.94,27200.0
2006-11-01 12:40:00,37.93,37.95,37.93,37.93,20400.0,37.93,37.95,37.93,37.93,20400.0
2006-11-01 12:45:00,37.93,37.99,37.92,37.97,27400.0,37.93,37.99,37.92,37.97,27400.0
2006-11-01 12:50:00,37.97,38.03,37.94,38.03,21800.0,37.97,38.03,37.94,38.03,21800.0
2006-11-01 12:55:00,38.03,38.12,38.02,38.04,59500.0,38.03,38.12,38.02,38.04,59500.0
2006-11-01 13:00:00,38.05,38.12,38.05,38.08,31700.0,38.05,38.12,38.05,38.08,31700.0
2006-11-01 13:05:00,38.08,38.15,38.08,38.15,17600.0,38.08,38.15,38.08,38.15,17600.0
2006-11-01 13:10:00,38.15,38.16,38.11,38.12,14700.0,38.15,38.16,38.11,38.12,14700.0
2006-11-01 13:15:00,38.11,38.13,38.1,38.1,20200.0,38.11,38.13,38.1,38.1,20200.0
2006-11-01 13:20:00,38.1,38.17,38.1,38.17,16800.0,38.1,38.17,38.1,38.17,16800.0
2006-11-01 13:25:00,38.17,38.32,38.17,38.31,44500.0,38.17,38.32,38.17,38.31,44500.0
2006-11-01 13:30:00,38.31,38.32,38.26,38.26,22800.0,38.31,38.32,38.26,38.26,22800.0
2006-11-01 13:35:00,38.26,38.27,38.23,38.23,21400.0,38.26,38.27,38.23,38.23,21400.0
2006-11-01 13:40:00,38.23,38.24,38.22,38.23,11900.0,38.23,38.24,38.22,38.23,11900.0
2006-11-01 13:45:00,38.22,38.27,38.2,38.2,34100.0,38.22,38.27,38.2,38.2,34100.0
2006-11-01 13:50:00,38.21,38.27,38.21,38.27,9300.0,38.21,38.27,38.21,38.27,9300.0
2006-11-01 13:55:00,38.27,38.29,38.24,38.25,22300.0,38.27,38.29,38.24,38.25,22300.0
2006-11-01 14:00:00,38.25,38.27,38.15,38.19,163200.0,38.25,38.27,38.15,38.19,163200.0
2006-11-01 14:05:00,38.18,38.19,38.06,38.08,29200.0,38.18,38.19,38.06,38.08,29200.0
2006-11-01 14:10:00,38.08,38.13,38.08,38.08,19000.0,38.08,38.13,38.08,38.08,19000.0
2006-11-01 14:15:00,38.08,38.12,37.88,37.88,54000.0,38.08,38.12,37.88,37.88,54000.0
2006-11-01 14:20:00,37.89,37.92,37.8,37.82,50200.0,37.89,37.92,37.8,37.82,50200.0
2006-11-01 14:25:00,37.82,37.85,37.78,37.83,33300.0,37.82,37.85,37.78,37.83,33300.0
2006-11-01 14:30:00,37.83,37.85,37.75,37.82,40300.0,37.83,37.85,37.75,37.82,40300.0
2006-11-01 14:35:00,37.83,37.83,37.72,37.76,59600.0,37.83,37.83,37.72,37.76,59600.0
2006-11-01 14:40:00,37.76,37.84,37.76,37.82,49900.0,37.76,37.84,37.76,37.82,49900.0
2006-11-01 14:45:00,37.82,37.86,37.75,37.79,20500.0,37.82,37.86,37.75,37.79,20500.0
2006-11-01 14:50:00,37.78,37.78,37.71,37.72,54700.0,37.78,37.78,37.71,37.72,54700.0
2006-11-01 14:55:00,37.73,37.74,37.69,37.7,25200.0,37.73,37.74,37.69,37.7,25200.0
2006-11-01 15:00:00,37.69,37.69,37.56,37.56,81500.0,37.69,37.69,37.56,37.56,81500.0
2006-11-01 15:05:00,37.56,37.57,37.4,37.42,142400.0,37.56,37.57,37.4,37.42,142400.0
2006-11-01 15:10:00,37.42,37.47,37.36,37.41,174600.0,37.42,37.47,37.36,37.41,174600.0
2006-11-01 15:15:00,37.41,37.45,37.28,37.31,91200.0,37.41,37.45,37.28,37.31,91200.0
2006-11-01 15:20:00,37.31,37.55,37.31,37.43,61600.0,37.31,37.55,37.31,37.43,61600.0
2006-11-01 15:25:00,37.44,37.54,37.42,37.49,82900.0,37.44,37.54,37.42,37.49,82900.0
2006-11-01 15:30:00,37.51,37.68,37.48,37.51,86300.0,37.51,37.68,37.48,37.51,86300.0
2006-11-01 15:35:00,37.5,37.58,37.48,37.56,77800.0,37.5,37.58,37.48,37.56,77800.0
2006-11-01 15:40:00,37.56,37.59,37.45,37.5,149100.0,37.56,37.59,37.45,37.5,149100.0
2006-11-01 15:45:00,37.46,37.65,37.38,37.63,163400.0,37.46,37.65,37.38,37.63,163400.0
2006-11-01 15:50:00,37.63,37.71,37.61,37.71,102200.0,37.63,37.71,37.61,37.71,102200.0
2006-11-01 15:55:00,37.71,37.79,37.7,37.71,201100.0,37.71,37.79,37.7,37.71,201100.0
2006-11-02 09:30:00,37.55,37.75,37.54,37.58,113500.0,37.55,37.75,37.54,37.58,113500.0
2006-11-02 09:35:00,37.55,37.6,37.5,37.56,32200.0,37.55,37.6,37.5,37.56,32200.0
2006-11-02 09:40:00,37.55,37.56,37.39,37.39,45100.0,37.55,37.56,37.39,37.39,45100.0
2006-11-02 09:45:00,37.38,37.51,37.3,37.51,44100.0,37.38,37.51,37.3,37.51,44100.0
2006-11-02 09:50:00,37.5,37.53,37.4,37.53,24000.0,37.5,37.53,37.4,37.53,24000.0
2006-11-02 09:55:00,37.54,37.66,37.47,37.57,33000.0,37.54,37.66,37.47,37.57,33000.0
2006-11-02 10:00:00,37.57,37.71,37.4,37.6,60600.0,37.57,37.71,37.4,37.6,60600.0
2006-11-02 10:05:00,37.6,37.61,37.43,37.45,32800.0,37.6,37.61,37.43,37.45,32800.0
2006-11-02 10:10:00,37.45,37.56,37.39,37.47,29100.0,37.45,37.56,37.39,37.47,29100.0
2006-11-02 10:15:00,37.46,37.52,37.43,37.49,16300.0,37.46,37.52,37.43,37.49,16300.0
2006-11-02 10:20:00,37.48,37.49,37.37,37.39,30100.0,37.48,37.49,37.37,37.39,30100.0
2006-11-02 10:25:00,37.38,37.41,37.25,37.29,116400.0,37.38,37.41,37.25,37.29,116400.0
2006-11-02 10:30:00,37.3,37.35,37.28,37.29,46300.0,37.3,37.35,37.28,37.29,46300.0
2006-11-02 10:35:00,37.28,37.4,37.25,37.39,135700.0,37.28,37.4,37.25,37.39,135700.0
2006-11-02 10:40:00,37.38,37.38,37.34,37.35,23200.0,37.38,37.38,37.34,37.35,23200.0
2006-11-02 10:45:00,37.35,37.45,37.33,37.42,45500.0,37.35,37.45,37.33,37.42,45500.0
2006-11-02 10:50:00,37.43,37.65,37.42,37.6,44700.0,37.43,37.65,37.42,37.6,44700.0
2006-11-02 10:55:00,37.6,37.73,37.6,37.7,28700.0,37.6,37.73,37.6,37.7,28700.0
2006-11-02 11:00:00,37.69,37.77,37.59,37.77,127900.0,37.69,37.77,37.59,37.77,127900.0
2006-11-02 11:05:00,37.77,37.78,37.73,37.76,62700.0,37.77,37.78,37.73,37.76,62700.0
2006-11-02 11:10:00,37.76,37.8,37.72,37.73,28800.0,37.76,37.8,37.72,37.73,28800.0
2006-11-02 11:15:00,37.74,37.81,37.7,37.81,18000.0,37.74,37.81,37.7,37.81,18000.0
2006-11-02 11:20:00,37.82,37.98,37.82,37.85,74600.0,37.82,37.98,37.82,37.85,74600.0
2006-11-02 11:25:00,37.87,37.88,37.82,37.84,24900.0,37.87,37.88,37.82,37.84,24900.0
2006-11-02 11:30:00,37.83,37.85,37.78,37.81,47700.0,37.83,37.85,37.78,37.81,47700.0
2006-11-02 11:35:00,37.84,37.85,37.81,37.82,34800.0,37.84,37.85,37.81,37.82,34800.0
2006-11-02 11:40:00,37.82,37.83,37.81,37.82,15700.0,37.82,37.83,37.81,37.82,15700.0
2006-11-02 11:45:00,37.82,37.85,37.82,37.82,25900.0,37.82,37.85,37.82,37.82,25900.0
2006-11-02 11:50:00,37.82,37.83,37.76,37.76,34300.0,37.82,37.83,37.76,37.76,34300.0
2006-11-02 11:55:00,37.77,37.8,37.75,37.79,18900.0,37.77,37.8,37.75,37.79,18900.0
2006-11-02 12:00:00,37.79,37.8,37.77,37.78,20400.0,37.79,37.8,37.77,37.78,20400.0
2006-11-02 12:05:00,37.78,37.8,37.76,37.79,27200.0,37.78,37.8,37.76,37.79,27200.0
2006-11-02 12:10:00,37.8,37.89,37.8,37.86,21000.0,37.8,37.89,37.8,37.86,21000.0
2006-11-02 12:15:00,37.87,37.91,37.86,37.91,9500.0,37.87,37.91,37.86,37.91,9500.0
2006-11-02 12:20:00,37.91,37.91,37.87,37.88,24600.0,37.91,37.91,37.87,37.88,24600.0
2006-11-02 12:25:00,37.87,37.88,37.82,37.82,3900.0,37.87,37.88,37.82,37.82,3900.0
2006-11-02 12:30:00,37.82,37.86,37.79,37.79,19100.0,37.82,37.86,37.79,37.79,19100.0
2006-11-02 12:35:00,37.78,37.8,37.73,37.73,8900.0,37.78,37.8,37.73,37.73,8900.0
2006-11-02 12:40:00,37.73,37.73,37.5,37.53,82000.0,37.73,37.73,37.5,37.53,82000.0
2006-11-02 12:45:00,37.53,37.6,37.52,37.53,33200.0,37.53,37.6,37.52,37.53,33200.0
2006-11-02 12:50:00,37.53,37.59,37.52,37.53,12500.0,37.53,37.59,37.52,37.53,12500.0
2006-11-02 12:55:00,37.51,37.57,37.51,37.57,10300.0,37.51,37.57,37.51,37.57,10300.0
2006-11-02 13:00:00,37.57,37.58,37.5,37.55,22000.0,37.57,37.58,37.5,37.55,22000.0
2006-11-02 13:05:00,37.56,37.59,37.5,37.52,14600.0,37.56,37.59,37.5,37.52,14600.0
2006-11-02 13:10:00,37.52,37.58,37.52,37.53,7500.0,37.52,37.58,37.52,37.53,7500.0
2006-11-02 13:15:00,37.53,37.56,37.52,37.55,6700.0,37.53,37.56,37.52,37.55,6700.0
2006-11-02 13:20:00,37.56,37.57,37.53,37.56,11000.0,37.56,37.57,37.53,37.56,11000.0
2006-11-02 13:25:00,37.55,37.7,37.55,37.66,44600.0,37.55,37.7,37.55,37.66,44600.0
2006-11-02 13:30:00,37.67,37.7,37.63,37.7,16200.0,37.67,37.7,37.63,37.7,16200.0
2006-11-02 13:35:00,37.7,37.76,37.68,37.75,27800.0,37.7,37.76,37.68,37.75,27800.0
2006-11-02 13:40:00,37.75,37.79,37.74,37.75,20400.0,37.75,37.79,37.74,37.75,20400.0
2006-11-02 13:45:00,37.75,37.78,37.74,37.77,17900.0,37.75,37.78,37.74,37.77,17900.0
2006-11-02 13:50:00,37.76,37.76,37.68,37.69,18800.0,37.76,37.76,37.68,37.69,18800.0
2006-11-02 13:55:00,37.68,37.7,37.61,37.68,35500.0,37.68,37.7,37.61,37.68,35500.0
2006-11-02 14:00:00,37.68,37.76,37.65,37.72,44100.0,37.68,37.76,37.65,37.72,44100.0
2006-11-02 14:05:00,37.71,37.8,37.7,37.71,39400.0,37.71,37.8,37.7,37.71,39400.0
2006-11-02 14:10:00,37.71,37.74,37.66,37.68,16800.0,37.71,37.74,37.66,37.68,16800.0
2006-11-02 14:15:00,37.69,37.71,37.61,37.61,17100.0,37.69,37.71,37.61,37.61,17100.0
2006-11-02 14:20:00,37.6,37.64,37.57,37.57,22000.0,37.6,37.64,37.57,37.57,22000.0
2006-11-02 14:25:00,37.57,37.6,37.56,37.58,16600.0,37.57,37.6,37.56,37.58,16600.0
2006-11-02 14:30:00,37.59,37.65,37.58,37.63,18400.0,37.59,37.65,37.58,37.63,18400.0
2006-11-02 14:35:00,37.63,37.64,37.56,37.57,14300.0,37.63,37.64,37.56,37.57,14300.0
2006-11-02 14:40:00,37.58,37.63,37.58,37.63,10100.0,37.58,37.63,37.58,37.63,10100.0
2006-11-02 14:45:00,37.63,37.69,37.63,37.65,30600.0,37.63,37.69,37.63,37.65,30600.0
2006-11-02 14:50:00,37.65,37.67,37.64,37.65,30200.0,37.65,37.67,37.64,37.65,30200.0
2006-11-02 14:55:00,37.65,37.67,37.63,37.66,21900.0,37.65,37.67,37.63,37.66,21900.0
2006-11-02 15:00:00,37.66,37.75,37.63,37.73,19200.0,37.66,37.75,37.63,37.73,19200.0
2006-11-02 15:05:00,37.72,37.74,37.69,37.72,31500.0,37.72,37.74,37.69,37.72,31500.0
2006-11-02 15:10:00,37.71,37.75,37.69,37.74,29400.0,37.71,37.75,37.69,37.74,29400.0
2006-11-02 15:15:00,37.75,37.75,37.68,37.74,17000.0,37.75,37.75,37.68,37.74,17000.0
2006-11-02 15:20:00,37.74,37.75,37.67,37.67,19800.0,37.74,37.75,37.67,37.67,19800.0
2006-11-02 15:25:00,37.65,37.67,37.61,37.62,20000.0,37.65,37.67,37.61,37.62,20000.0
2006-11-02 15:30:00,37.61,37.7,37.61,37.68,45300.0,37.61,37.7,37.61,37.68,45300.0
2006-11-02 15:35:00,37.68,37.71,37.65,37.7,21000.0,37.68,37.71,37.65,37.7,21000.0
2006-11-02 15:40:00,37.7,37.74,37.7,37.73,32300.0,37.7,37.74,37.7,37.73,32300.0
2006-11-02 15:45:00,37.74,37.78,37.73,37.77,26400.0,37.74,37.78,37.73,37.77,26400.0
2006-11-02 15:50:00,37.78,37.79,37.74,37.78,41800.0,37.78,37.79,37.74,37.78,41800.0
2006-11-02 15:55:00,37.79,37.79,37.67,37.67,75000.0,37.79,37.79,37.67,37.67,75000.0
2006-11-03 09:30:00,37.64,37.85,37.54,37.76,83000.0,37.64,37.85,37.54,37.76,83000.0
2006-11-03 09:35:00,37.77,37.77,37.63,37.67,33000.0,37.77,37.77,37.63,37.67,33000.0
2006-11-03 09:40:00,37.69,37.85,37.65,37.81,36700.0,37.69,37.85,37.65,37.81,36700.0
2006-11-03 09:45:00,37.82,38.8,37.8,37.85,106700.0,37.82,38.8,37.8,37.85,106700.0
2006-11-03 09:50:00,37.85,37.85,37.71,37.73,43500.0,37.85,37.85,37.71,37.73,43500.0
2006-11-03 09:55:00,37.72,37.73,37.64,37.65,27400.0,37.72,37.73,37.64,37.65,27400.0
2006-11-03 10:00:00,37.64,37.76,37.6,37.65,52800.0,37.64,37.76,37.6,37.65,52800.0
2006-11-03 10:05:00,37.66,37.69,37.61,37.66,37900.0,37.66,37.69,37.61,37.66,37900.0
2006-11-03 10:10:00,37.65,37.7,37.62,37.69,20100.0,37.65,37.7,37.62,37.69,20100.0
2006-11-03 10:15:00,37.69,37.74,37.62,37.65,20700.0,37.69,37.74,37.62,37.65,20700.0
2006-11-03 10:20:00,37.64,37.72,37.63,37.7,14100.0,37.64,37.72,37.63,37.7,14100.0
2006-11-03 10:25:00,37.7,37.7,37.63,37.64,19600.0,37.7,37.7,37.63,37.64,19600.0
2006-11-03 10:30:00,37.63,37.68,37.4,37.44,52600.0,37.63,37.68,37.4,37.44,52600.0
2006-11-03 10:35:00,37.44,37.5,37.36,37.5,40100.0,37.44,37.5,37.36,37.5,40100.0
2006-11-03 10:40:00,37.49,37.54,37.41,37.5,47400.0,37.49,37.54,37.41,37.5,47400.0
2006-11-03 10:45:00,37.5,37.57,37.45,37.54,47800.0,37.5,37.57,37.45,37.54,47800.0
2006-11-03 10:50:00,37.53,37.73,37.53,37.73,25800.0,37.53,37.73,37.53,37.73,25800.0
2006-11-03 10:55:00,37.73,37.75,37.64,37.64,27300.0,37.73,37.75,37.64,37.64,27300.0
2006-11-03 11:00:00,37.63,37.63,37.52,37.57,49000.0,37.63,37.63,37.52,37.57,49000.0
2006-11-03 11:05:00,37.56,37.66,37.56,37.66,23400.0,37.56,37.66,37.56,37.66,23400.0
2006-11-03 11:10:00,37.64,37.66,37.61,37.63,9200.0,37.64,37.66,37.61,37.63,9200.0
2006-11-03 11:15:00,37.63,37.63,37.52,37.55,15500.0,37.63,37.63,37.52,37.55,15500.0
2006-11-03 11:20:00,37.53,37.55,37.41,37.42,37800.0,37.53,37.55,37.41,37.42,37800.0
2006-11-03 11:25:00,37.44,37.44,37.34,37.4,45300.0,37.44,37.44,37.34,37.4,45300.0
2006-11-03 11:30:00,37.39,37.55,37.38,37.54,26600.0,37.39,37.55,37.38,37.54,26600.0
2006-11-03 11:35:00,37.52,37.55,37.44,37.46,16100.0,37.52,37.55,37.44,37.46,16100.0
2006-11-03 11:40:00,37.46,37.46,37.36,37.36,32800.0,37.46,37.46,37.36,37.36,32800.0
2006-11-03 11:45:00,37.36,37.4,37.27,37.4,29900.0,37.36,37.4,37.27,37.4,29900.0
2006-11-03 11:50:00,37.4,37.41,37.38,37.38,10200.0,37.4,37.41,37.38,37.38,10200.0
2006-11-03 11:55:00,37.39,37.42,37.39,37.41,8400.0,37.39,37.42,37.39,37.41,8400.0
2006-11-03 12:00:00,37.4,37.45,37.38,37.43,14500.0,37.4,37.45,37.38,37.43,14500.0
2006-11-03 12:05:00,37.43,37.48,37.4,37.46,12600.0,37.43,37.48,37.4,37.46,12600.0
2006-11-03 12:10:00,37.46,37.49,37.44,37.45,15700.0,37.46,37.49,37.44,37.45,15700.0
2006-11-03 12:15:00,37.45,37.51,37.44,37.51,25500.0,37.45,37.51,37.44,37.51,25500.0
2006-11-03 12:20:00,37.51,37.59,37.48,37.59,29900.0,37.51,37.59,37.48,37.59,29900.0
2006-11-03 12:25:00,37.58,37.65,37.55,37.56,33300.0,37.58,37.65,37.55,37.56,33300.0
2006-11-03 12:30:00,37.55,37.55,37.51,37.55,12800.0,37.55,37.55,37.51,37.55,12800.0
2006-11-03 12:35:00,37.55,37.64,37.54,37.61,37400.0,37.55,37.64,37.54,37.61,37400.0
2006-11-03 12:40:00,37.59,37.6,37.58,37.6,18400.0,37.59,37.6,37.58,37.6,18400.0
2006-11-03 12:45:00,37.59,37.6,37.56,37.58,20500.0,37.59,37.6,37.56,37.58,20500.0
2006-11-03 12:50:00,37.57,37.59,37.56,37.58,25100.0,37.57,37.59,37.56,37.58,25100.0
2006-11-03 12:55:00,37.56,37.61,37.56,37.6,12600.0,37.56,37.61,37.56,37.6,12600.0
2006-11-03 13:00:00,37.59,37.61,37.53,37.53,24600.0,37.59,37.61,37.53,37.53,24600.0
2006-11-03 13:05:00,37.54,37.56,37.52,37.52,14400.0,37.54,37.56,37.52,37.52,14400.0
2006-11-03 13:10:00,37.52,37.52,37.49,37.52,13900.0,37.52,37.52,37.49,37.52,13900.0
2006-11-03 13:15:00,37.53,37.62,37.51,37.6,23900.0,37.53,37.62,37.51,37.6,23900.0
2006-11-03 13:20:00,37.61,37.75,37.6,37.72,28500.0,37.61,37.75,37.6,37.72,28500.0
2006-11-03 13:25:00,37.74,37.78,37.68,37.69,25000.0,37.74,37.78,37.68,37.69,25000.0
2006-11-03 13:30:00,37.69,37.78,37.69,37.77,11600.0,37.69,37.78,37.69,37.77,11600.0
2006-11-03 13:35:00,37.78,37.82,37.78,37.79,28100.0,37.78,37.82,37.78,37.79,28100.0
2006-11-03 13:40:00,37.79,37.79,37.72,37.73,12300.0,37.79,37.79,37.72,37.73,12300.0
2006-11-03 13:45:00,37.73,37.81,37.73,37.77,21900.0,37.73,37.81,37.73,37.77,21900.0
2006-11-03 13:50:00,37.77,37.8,37.75,37.8,31900.0,37.77,37.8,37.75,37.8,31900.0
2006-11-03 13:55:00,37.81,37.83,37.78,37.81,24000.0,37.81,37.83,37.78,37.81,24000.0
2006-11-03 14:00:00,37.8,37.81,37.65,37.67,32300.0,37.8,37.81,37.65,37.67,32300.0
2006-11-03 14:05:00,37.66,37.67,37.66,37.67,7300.0,37.66,37.67,37.66,37.67,7300.0
2006-11-03 14:10:00,37.67,37.72,37.65,37.72,22600.0,37.67,37.72,37.65,37.72,22600.0
2006-11-03 14:15:00,37.73,37.79,37.69,37.74,27000.0,37.73,37.79,37.69,37.74,27000.0
2006-11-03 14:20:00,37.74,37.85,37.71,37.83,27500.0,37.74,37.85,37.71,37.83,27500.0
2006-11-03 14:25:00,37.82,37.83,37.79,37.82,15300.0,37.82,37.83,37.79,37.82,15300.0
2006-11-03 14:30:00,37.82,37.85,37.81,37.84,15000.0,37.82,37.85,37.81,37.84,15000.0
2006-11-03 14:35:00,37.82,37.85,37.8,37.82,61700.0,37.82,37.85,37.8,37.82,61700.0
2006-11-03 14:40:00,37.82,37.83,37.82,37.82,36200.0,37.82,37.83,37.82,37.82,36200.0
2006-11-03 14:45:00,37.83,37.88,37.82,37.86,75800.0,37.83,37.88,37.82,37.86,75800.0
2006-11-03 14:50:00,37.87,37.9,37.85,37.87,44800.0,37.87,37.9,37.85,37.87,44800.0
2006-11-03 14:55:00,37.87,37.88,37.85,37.85,17100.0,37.87,37.88,37.85,37.85,17100.0
2006-11-03 15:00:00,37.85,37.89,37.83,37.87,55100.0,37.85,37.89,37.83,37.87,55100.0
2006-11-03 15:05:00,37.87,37.88,37.84,37.85,26100.0,37.87,37.88,37.84,37.85,26100.0
2006-11-03 15:10:00,37.85,37.86,37.83,37.83,26700.0,37.85,37.86,37.83,37.83,26700.0
2006-11-03 15:15:00,37.83,37.88,37.83,37.87,26600.0,37.83,37.88,37.83,37.87,26600.0
2006-11-03 15:20:00,37.87,37.87,37.84,37.86,15600.0,37.87,37.87,37.84,37.86,15600.0
2006-11-03 15:25:00,37.86,37.86,37.75,37.77,25000.0,37.86,37.86,37.75,37.77,25000.0
2006-11-03 15:30:00,37.77,37.91,37.75,37.9,33100.0,37.77,37.91,37.75,37.9,33100.0
2006-11-03 15:35:00,37.91,37.93,37.87,37.87,31400.0,37.91,37.93,37.87,37.87,31400.0
2006-11-03 15:40:00,37.86,37.86,37.77,37.8,40200.0,37.86,37.86,37.77,37.8,40200.0
2006-11-03 15:45:00,37.79,37.89,37.74,37.78,30400.0,37.79,37.89,37.74,37.78,30400.0
2006-11-03 15:50:00,37.77,37.87,37.74,37.82,67500.0,37.77,37.87,37.74,37.82,67500.0
2006-11-03 15:55:00,37.81,37.82,37.74,37.77,134700.0,37.81,37.82,37.74,37.77,134700.0
2006-11-06 09:30:00,37.89,38.1,37.77,38.1,72100.0,37.89,38.1,37.77,38.1,72100.0
2006-11-06 09:35:00,38.1,38.1,37.84,37.93,50300.0,38.1,38.1,37.84,37.93,50300.0
2006-11-06 09:40:00,37.93,37.93,37.78,37.8,51000.0,37.93,37.93,37.78,37.8,51000.0
2006-11-06 09:45:00,37.81,37.95,37.78,37.86,53000.0,37.81,37.95,37.78,37.86,53000.0
2006-11-06 09:50:00,37.86,37.95,37.84,37.91,51900.0,37.86,37.95,37.84,37.91,51900.0
2006-11-06 09:55:00,37.91,38.11,37.9,37.9,63900.0,37.91,38.11,37.9,37.9,63900.0
2006-11-06 10:00:00,37.9,38.21,37.9,38.17,68600.0,37.9,38.21,37.9,38.17,68600.0
2006-11-06 10:05:00,38.17,38.5,38.17,38.4,86400.0,38.17,38.5,38.17,38.4,86400.0
2006-11-06 10:10:00,38.39,38.44,38.37,38.43,53700.0,38.39,38.44,38.37,38.43,53700.0
2006-11-06 10:15:00,38.41,38.47,38.38,38.42,53100.0,38.41,38.47,38.38,38.42,53100.0
2006-11-06 10:20:00,38.41,38.46,38.34,38.37,47500.0,38.41,38.46,38.34,38.37,47500.0
2006-11-06 10:25:00,38.36,38.4,38.28,38.29,46900.0,38.36,38.4,38.28,38.29,46900.0
2006-11-06 10:30:00,38.29,38.29,38.16,38.2,39200.0,38.29,38.29,38.16,38.2,39200.0
2006-11-06 10:35:00,38.21,38.34,38.21,38.29,50700.0,38.21,38.34,38.21,38.29,50700.0
2006-11-06 10:40:00,38.29,38.42,38.28,38.41,44000.0,38.29,38.42,38.28,38.41,44000.0
2006-11-06 10:45:00,38.41,38.41,38.34,38.39,26800.0,38.41,38.41,38.34,38.39,26800.0
2006-11-06 10:50:00,38.39,38.44,38.35,38.4,35900.0,38.39,38.44,38.35,38.4,35900.0
2006-11-06 10:55:00,38.41,38.45,38.35,38.39,32800.0,38.41,38.45,38.35,38.39,32800.0
2006-11-06 11:00:00,38.39,38.45,38.37,38.44,28600.0,38.39,38.45,38.37,38.44,28600.0
2006-11-06 11:05:00,38.42,38.43,38.38,38.41,17300.0,38.42,38.43,38.38,38.41,17300.0
2006-11-06 11:10:00,38.41,38.44,38.4,38.42,10600.0,38.41,38.44,38.4,38.42,10600.0
2006-11-06 11:15:00,38.43,38.45,38.37,38.43,33400.0,38.43,38.45,38.37,38.43,33400.0
2006-11-06 11:20:00,38.41,38.42,38.32,38.37,11600.0,38.41,38.42,38.32,38.37,11600.0
2006-11-06 11:25:00,38.36,38.36,38.26,38.33,25700.0,38.36,38.36,38.26,38.33,25700.0
2006-11-06 11:30:00,38.33,38.33,38.24,38.25,14800.0,38.33,38.33,38.24,38.25,14800.0
2006-11-06 11:35:00,38.26,38.26,38.15,38.16,28800.0,38.26,38.26,38.15,38.16,28800.0
2006-11-06 11:40:00,38.16,38.28,38.16,38.24,15200.0,38.16,38.28,38.16,38.24,15200.0
2006-11-06 11:45:00,38.27,38.37,38.26,38.35,21500.0,38.27,38.37,38.26,38.35,21500.0
2006-11-06 11:50:00,38.36,38.38,38.35,38.35,10100.0,38.36,38.38,38.35,38.35,10100.0
2006-11-06 11:55:00,38.35,38.39,38.33,38.39,11200.0,38.35,38.39,38.33,38.39,11200.0
2006-11-06 12:00:00,38.39,38.44,38.39,38.42,9000.0,38.39,38.44,38.39,38.42,9000.0
2006-11-06 12:05:00,38.42,38.44,38.39,38.41,12700.0,38.42,38.44,38.39,38.41,12700.0
2006-11-06 12:10:00,38.41,38.41,38.33,38.33,7200.0,38.41,38.41,38.33,38.33,7200.0
2006-11-06 12:15:00,38.33,38.33,38.26,38.29,13300.0,38.33,38.33,38.26,38.29,13300.0
2006-11-06 12:20:00,38.3,38.31,38.27,38.28,5200.0,38.3,38.31,38.27,38.28,5200.0
2006-11-06 12:25:00,38.28,38.29,38.25,38.25,7700.0,38.28,38.29,38.25,38.25,7700.0
2006-11-06 12:30:00,38.25,38.28,38.25,38.27,8700.0,38.25,38.28,38.25,38.27,8700.0
2006-11-06 12:35:00,38.27,38.35,38.27,38.35,140200.0,38.27,38.35,38.27,38.35,140200.0
2006-11-06 12:40:00,38.35,38.37,38.35,38.36,23500.0,38.35,38.37,38.35,38.36,23500.0
2006-11-06 12:45:00,38.36,38.4,38.35,38.4,17000.0,38.36,38.4,38.35,38.4,17000.0
2006-11-06 12:50:00,38.4,38.45,38.4,38.44,27800.0,38.4,38.45,38.4,38.44,27800.0
2006-11-06 12:55:00,38.43,38.44,38.4,38.43,11300.0,38.43,38.44,38.4,38.43,11300.0
2006-11-06 13:00:00,38.43,38.43,38.4,38.41,10200.0,38.43,38.43,38.4,38.41,10200.0
2006-11-06 13:05:00,38.41,38.45,38.41,38.44,29600.0,38.41,38.45,38.41,38.44,29600.0
2006-11-06 13:10:00,38.43,38.45,38.43,38.43,19600.0,38.43,38.45,38.43,38.43,19600.0
2006-11-06 13:15:00,38.44,38.57,38.44,38.57,47000.0,38.44,38.57,38.44,38.57,47000.0
2006-11-06 13:20:00,38.57,38.63,38.54,38.57,94600.0,38.57,38.63,38.54,38.57,94600.0
2006-11-06 13:25:00,38.57,38.58,38.5,38.5,27400.0,38.57,38.58,38.5,38.5,27400.0
2006-11-06 13:30:00,38.51,38.51,38.44,38.45,12000.0,38.51,38.51,38.44,38.45,12000.0
2006-11-06 13:35:00,38.46,38.48,38.39,38.42,20900.0,38.46,38.48,38.39,38.42,20900.0
2006-11-06 13:40:00,38.42,38.42,38.4,38.41,10600.0,38.42,38.42,38.4,38.41,10600.0
2006-11-06 13:45:00,38.41,38.46,38.37,38.44,26900.0,38.41,38.46,38.37,38.44,26900.0
2006-11-06 13:50:00,38.44,38.45,38.4,38.4,10600.0,38.44,38.45,38.4,38.4,10600.0
2006-11-06 13:55:00,38.41,38.42,38.39,38.39,20000.0,38.41,38.42,38.39,38.39,20000.0
2006-11-06 14:00:00,38.39,38.48,38.39,38.48,19300.0,38.39,38.48,38.39,38.48,19300.0
2006-11-06 14:05:00,38.47,38.47,38.43,38.43,10000.0,38.47,38.47,38.43,38.43,10000.0
2006-11-06 14:10:00,38.44,38.44,38.42,38.44,13700.0,38.44,38.44,38.42,38.44,13700.0
2006-11-06 14:15:00,38.43,38.58,38.43,38.57,45000.0,38.43,38.58,38.43,38.57,45000.0
2006-11-06 14:20:00,38.56,38.62,38.53,38.6,40300.0,38.56,38.62,38.53,38.6,40300.0
2006-11-06 14:25:00,38.6,38.65,38.6,38.64,39800.0,38.6,38.65,38.6,38.64,39800.0
2006-11-06 14:30:00,38.64,38.72,38.61,38.67,46500.0,38.64,38.72,38.61,38.67,46500.0
2006-11-06 14:35:00,38.67,38.71,38.65,38.68,43600.0,38.67,38.71,38.65,38.68,43600.0
2006-11-06 14:40:00,38.67,38.7,38.65,38.69,29100.0,38.67,38.7,38.65,38.69,29100.0
2006-11-06 14:45:00,38.69,38.73,38.68,38.73,44500.0,38.69,38.73,38.68,38.73,44500.0
2006-11-06 14:50:00,38.73,38.74,38.64,38.66,66700.0,38.73,38.74,38.64,38.66,66700.0
2006-11-06 14:55:00,38.67,38.69,38.64,38.65,54400.0,38.67,38.69,38.64,38.65,54400.0
2006-11-06 15:00:00,38.64,38.65,38.58,38.65,49100.0,38.64,38.65,38.58,38.65,49100.0
2006-11-06 15:05:00,38.65,38.67,38.62,38.64,23100.0,38.65,38.67,38.62,38.64,23100.0
2006-11-06 15:10:00,38.64,38.7,38.63,38.7,37300.0,38.64,38.7,38.63,38.7,37300.0
2006-11-06 15:15:00,38.69,38.7,38.63,38.64,31400.0,38.69,38.7,38.63,38.64,31400.0
2006-11-06 15:20:00,38.63,38.66,38.63,38.63,21800.0,38.63,38.66,38.63,38.63,21800.0
2006-11-06 15:25:00,38.63,38.64,38.54,38.54,41000.0,38.63,38.64,38.54,38.54,41000.0
2006-11-06 15:30:00,38.54,38.6,38.53,38.57,47300.0,38.54,38.6,38.53,38.57,47300.0
2006-11-06 15:35:00,38.57,38.57,38.52,38.54,56300.0,38.57,38.57,38.52,38.54,56300.0
2006-11-06 15:40:00,38.54,38.56,38.54,38.55,46200.0,38.54,38.56,38.54,38.55,46200.0
2006-11-06 15:45:00,38.55,38.64,38.44,38.44,427700.0,38.55,38.64,38.44,38.44,427700.0
2006-11-06 15:50:00,38.44,38.64,38.43,38.5,101900.0,38.44,38.64,38.43,38.5,101900.0
2006-11-06 15:55:00,38.51,38.58,38.49,38.57,163100.0,38.51,38.58,38.49,38.57,163100.0
2006-11-07 09:30:00,38.96,39.04,38.9,38.91,297200.0,38.96,39.04,38.9,38.91,297200.0
2006-11-07 09:35:00,38.91,38.91,38.69,38.72,89500.0,38.91,38.91,38.69,38.72,89500.0
2006-11-07 09:40:00,38.72,38.73,38.54,38.62,70700.0,38.72,38.73,38.54,38.62,70700.0
2006-11-07 09:45:00,38.64,38.64,38.51,38.53,27400.0,38.64,38.64,38.51,38.53,27400.0
2006-11-07 09:50:00,38.54,38.54,38.45,38.5,22100.0,38.54,38.54,38.45,38.5,22100.0
2006-11-07 09:55:00,38.5,38.69,38.47,38.63,46600.0,38.5,38.69,38.47,38.63,46600.0
2006-11-07 10:00:00,38.64,38.92,38.62,38.88,94900.0,38.64,38.92,38.62,38.88,94900.0
2006-11-07 10:05:00,38.87,39.0,38.82,39.0,94300.0,38.87,39.0,38.82,39.0,94300.0
2006-11-07 10:10:00,38.99,39.18,38.92,39.16,121300.0,38.99,39.18,38.92,39.16,121300.0
2006-11-07 10:15:00,39.17,39.51,39.17,39.5,191000.0,39.17,39.51,39.17,39.5,191000.0
2006-11-07 10:20:00,39.49,39.5,39.24,39.48,123300.0,39.49,39.5,39.24,39.48,123300.0
2006-11-07 10:25:00,39.48,39.5,39.4,39.45,70400.0,39.48,39.5,39.4,39.45,70400.0
2006-11-07 10:30:00,39.45,39.73,39.45,39.65,267200.0,39.45,39.73,39.45,39.65,267200.0
2006-11-07 10:35:00,39.64,39.7,39.53,39.53,60600.0,39.64,39.7,39.53,39.53,60600.0
2006-11-07 10:40:00,39.54,39.75,39.53,39.7,92600.0,39.54,39.75,39.53,39.7,92600.0
2006-11-07 10:45:00,39.71,39.85,39.7,39.83,165800.0,39.71,39.85,39.7,39.83,165800.0
2006-11-07 10:50:00,39.84,39.84,39.61,39.61,53700.0,39.84,39.84,39.61,39.61,53700.0
2006-11-07 10:55:00,39.7,39.71,39.58,39.71,74700.0,39.7,39.71,39.58,39.71,74700.0
2006-11-07 11:00:00,39.72,39.75,39.7,39.74,78700.0,39.72,39.75,39.7,39.74,78700.0
2006-11-07 11:05:00,39.75,39.75,39.73,39.73,22600.0,39.75,39.75,39.73,39.73,22600.0
2006-11-07 11:10:00,39.74,39.75,39.71,39.72,24300.0,39.74,39.75,39.71,39.72,24300.0
2006-11-07 11:15:00,39.72,39.73,39.65,39.67,30800.0,39.72,39.73,39.65,39.67,30800.0
2006-11-07 11:20:00,39.68,39.68,39.65,39.67,21600.0,39.68,39.68,39.65,39.67,21600.0
2006-11-07 11:25:00,39.67,39.75,39.67,39.74,80400.0,39.67,39.75,39.67,39.74,80400.0
2006-11-07 11:30:00,39.73,39.76,39.73,39.75,76000.0,39.73,39.76,39.73,39.75,76000.0
2006-11-07 11:35:00,39.74,39.76,39.71,39.73,19800.0,39.74,39.76,39.71,39.73,19800.0
2006-11-07 11:40:00,39.71,39.74,39.69,39.71,20500.0,39.71,39.74,39.69,39.71,20500.0
2006-11-07 11:45:00,39.7,39.81,39.7,39.78,74000.0,39.7,39.81,39.7,39.78,74000.0
2006-11-07 11:50:00,39.78,39.94,39.77,39.93,143300.0,39.78,39.94,39.77,39.93,143300.0
2006-11-07 11:55:00,39.94,39.97,39.87,39.89,98200.0,39.94,39.97,39.87,39.89,98200.0
2006-11-07 12:00:00,39.87,39.94,39.81,39.83,75900.0,39.87,39.94,39.81,39.83,75900.0
2006-11-07 12:05:00,39.83,39.88,39.77,39.78,66000.0,39.83,39.88,39.77,39.78,66000.0
2006-11-07 12:10:00,39.77,39.82,39.69,39.7,68300.0,39.77,39.82,39.69,39.7,68300.0
2006-11-07 12:15:00,39.7,39.72,39.67,39.68,50000.0,39.7,39.72,39.67,39.68,50000.0
2006-11-07 12:20:00,39.67,39.73,39.67,39.7,41500.0,39.67,39.73,39.67,39.7,41500.0
2006-11-07 12:25:00,39.7,39.76,39.69,39.76,40800.0,39.7,39.76,39.69,39.76,40800.0
2006-11-07 12:30:00,39.76,39.85,39.76,39.83,52200.0,39.76,39.85,39.76,39.83,52200.0
2006-11-07 12:35:00,39.83,39.84,39.81,39.82,52400.0,39.83,39.84,39.81,39.82,52400.0
2006-11-07 12:40:00,39.82,39.82,39.77,39.78,23000.0,39.82,39.82,39.77,39.78,23000.0
2006-11-07 12:45:00,39.79,39.8,39.67,39.68,57800.0,39.79,39.8,39.67,39.68,57800.0
2006-11-07 12:50:00,39.69,39.75,39.65,39.73,62800.0,39.69,39.75,39.65,39.73,62800.0
2006-11-07 12:55:00,39.73,39.75,39.69,39.74,37300.0,39.73,39.75,39.69,39.74,37300.0
2006-11-07 13:00:00,39.75,39.78,39.68,39.77,47700.0,39.75,39.78,39.68,39.77,47700.0
2006-11-07 13:05:00,39.77,39.84,39.74,39.84,72600.0,39.77,39.84,39.74,39.84,72600.0
2006-11-07 13:10:00,39.83,39.87,39.83,39.87,58700.0,39.83,39.87,39.83,39.87,58700.0
2006-11-07 13:15:00,39.86,39.89,39.83,39.84,55400.0,39.86,39.89,39.83,39.84,55400.0
2006-11-07 13:20:00,39.83,39.84,39.82,39.83,27800.0,39.83,39.84,39.82,39.83,27800.0
2006-11-07 13:25:00,39.83,39.84,39.78,39.79,26700.0,39.83,39.84,39.78,39.79,26700.0
2006-11-07 13:30:00,39.79,39.82,39.78,39.82,39900.0,39.79,39.82,39.78,39.82,39900.0
2006-11-07 13:35:00,39.83,39.86,39.8,39.85,71500.0,39.83,39.86,39.8,39.85,71500.0
2006-11-07 13:40:00,39.85,39.93,39.85,39.93,63700.0,39.85,39.93,39.85,39.93,63700.0
2006-11-07 13:45:00,39.93,39.96,39.92,39.96,73300.0,39.93,39.96,39.92,39.96,73300.0
2006-11-07 13:50:00,39.96,39.96,39.94,39.94,40700.0,39.96,39.96,39.94,39.94,40700.0
2006-11-07 13:55:00,39.95,39.96,39.91,39.92,25200.0,39.95,39.96,39.91,39.92,25200.0
2006-11-07 14:00:00,39.92,39.95,39.89,39.89,73800.0,39.92,39.95,39.89,39.89,73800.0
2006-11-07 14:05:00,39.9,39.9,39.73,39.74,80100.0,39.9,39.9,39.73,39.74,80100.0
2006-11-07 14:10:00,39.75,39.82,39.71,39.81,38700.0,39.75,39.82,39.71,39.81,38700.0
2006-11-07 14:15:00,39.82,39.82,39.72,39.73,47300.0,39.82,39.82,39.72,39.73,47300.0
2006-11-07 14:20:00,39.74,39.79,39.72,39.74,90800.0,39.74,39.79,39.72,39.74,90800.0
2006-11-07 14:25:00,39.73,39.8,39.73,39.76,52500.0,39.73,39.8,39.73,39.76,52500.0
2006-11-07 14:30:00,39.76,39.83,39.76,39.79,50300.0,39.76,39.83,39.76,39.79,50300.0
2006-11-07 14:35:00,39.8,39.87,39.79,39.82,89000.0,39.8,39.87,39.79,39.82,89000.0
2006-11-07 14:40:00,39.82,39.85,39.78,39.8,44000.0,39.82,39.85,39.78,39.8,44000.0
2006-11-07 14:45:00,39.79,39.88,39.77,39.85,79200.0,39.79,39.88,39.77,39.85,79200.0
2006-11-07 14:50:00,39.86,39.88,39.85,39.87,38300.0,39.86,39.88,39.85,39.87,38300.0
2006-11-07 14:55:00,39.87,39.91,39.84,39.9,48300.0,39.87,39.91,39.84,39.9,48300.0
2006-11-07 15:00:00,39.89,39.91,39.8,39.81,69400.0,39.89,39.91,39.8,39.81,69400.0
2006-11-07 15:05:00,39.81,39.81,39.74,39.76,26100.0,39.81,39.81,39.74,39.76,26100.0
2006-11-07 15:10:00,39.75,39.76,39.52,39.54,102000.0,39.75,39.76,39.52,39.54,102000.0
2006-11-07 15:15:00,39.55,39.57,39.48,39.57,87300.0,39.55,39.57,39.48,39.57,87300.0
2006-11-07 15:20:00,39.58,39.58,39.5,39.51,102100.0,39.58,39.58,39.5,39.51,102100.0
2006-11-07 15:25:00,39.52,39.58,39.46,39.46,97200.0,39.52,39.58,39.46,39.46,97200.0
2006-11-07 15:30:00,39.48,39.55,39.44,39.54,75900.0,39.48,39.55,39.44,39.54,75900.0
2006-11-07 15:35:00,39.54,39.56,39.52,39.54,42000.0,39.54,39.56,39.52,39.54,42000.0
2006-11-07 15:40:00,39.54,39.56,39.53,39.55,64900.0,39.54,39.56,39.53,39.55,64900.0
2006-11-07 15:45:00,39.55,39.55,39.32,39.33,162800.0,39.55,39.55,39.32,39.33,162800.0
2006-11-07 15:50:00,39.33,39.41,39.33,39.4,111400.0,39.33,39.41,39.33,39.4,111400.0
2006-11-07 15:55:00,39.39,39.61,39.39,39.61,272800.0,39.39,39.61,39.39,39.61,272800.0
2006-11-08 09:30:00,39.45,39.89,39.41,39.83,187400.0,39.45,39.89,39.41,39.83,187400.0
2006-11-08 09:35:00,39.77,39.82,39.5,39.59,116700.0,39.77,39.82,39.5,39.59,116700.0
2006-11-08 09:40:00,39.59,39.71,39.5,39.68,191800.0,39.59,39.71,39.5,39.68,191800.0
2006-11-08 09:45:00,39.71,39.77,39.48,39.56,99200.0,39.71,39.77,39.48,39.56,99200.0
2006-11-08 09:50:00,39.52,39.53,39.35,39.35,268700.0,39.52,39.53,39.35,39.35,268700.0
2006-11-08 09:55:00,39.39,39.46,39.25,39.35,195200.0,39.39,39.46,39.25,39.35,195200.0
2006-11-08 10:00:00,39.36,39.52,39.3,39.52,113100.0,39.36,39.52,39.3,39.52,113100.0
2006-11-08 10:05:00,39.52,39.8,39.51,39.74,86600.0,39.52,39.8,39.51,39.74,86600.0
2006-11-08 10:10:00,39.73,39.76,39.53,39.58,56300.0,39.73,39.76,39.53,39.58,56300.0
2006-11-08 10:15:00,39.58,39.66,39.49,39.66,43100.0,39.58,39.66,39.49,39.66,43100.0
2006-11-08 10:20:00,39.65,39.71,39.58,39.69,35400.0,39.65,39.71,39.58,39.69,35400.0
2006-11-08 10:25:00,39.71,39.73,39.58,39.59,21700.0,39.71,39.73,39.58,39.59,21700.0
2006-11-08 10:30:00,39.62,39.64,39.53,39.61,51400.0,39.62,39.64,39.53,39.61,51400.0
2006-11-08 10:35:00,39.62,39.69,39.56,39.65,22200.0,39.62,39.69,39.56,39.65,22200.0
2006-11-08 10:40:00,39.64,39.74,39.64,39.7,17300.0,39.64,39.74,39.64,39.7,17300.0
2006-11-08 10:45:00,39.7,39.75,39.7,39.75,27400.0,39.7,39.75,39.7,39.75,27400.0
2006-11-08 10:50:00,39.74,39.75,39.69,39.74,20900.0,39.74,39.75,39.69,39.74,20900.0
2006-11-08 10:55:00,39.73,39.74,39.61,39.61,29400.0,39.73,39.74,39.61,39.61,29400.0
2006-11-08 11:00:00,39.61,39.7,39.61,39.66,27800.0,39.61,39.7,39.61,39.66,27800.0
2006-11-08 11:05:00,39.65,39.66,39.58,39.61,58100.0,39.65,39.66,39.58,39.61,58100.0
2006-11-08 11:10:00,39.6,39.64,39.53,39.54,60100.0,39.6,39.64,39.53,39.54,60100.0
2006-11-08 11:15:00,39.55,39.6,39.51,39.56,50900.0,39.55,39.6,39.51,39.56,50900.0
2006-11-08 11:20:00,39.56,39.61,39.54,39.58,39000.0,39.56,39.61,39.54,39.58,39000.0
2006-11-08 11:25:00,39.59,39.64,39.58,39.61,45200.0,39.59,39.64,39.58,39.61,45200.0
2006-11-08 11:30:00,39.61,39.61,39.51,39.55,37000.0,39.61,39.61,39.51,39.55,37000.0
2006-11-08 11:35:00,39.54,39.62,39.54,39.61,17400.0,39.54,39.62,39.54,39.61,17400.0
2006-11-08 11:40:00,39.6,39.61,39.55,39.55,14000.0,39.6,39.61,39.55,39.55,14000.0
2006-11-08 11:45:00,39.55,39.63,39.54,39.61,17100.0,39.55,39.63,39.54,39.61,17100.0
2006-11-08 11:50:00,39.61,39.61,39.59,39.59,21900.0,39.61,39.61,39.59,39.59,21900.0
2006-11-08 11:55:00,39.6,39.61,39.58,39.6,11200.0,39.6,39.61,39.58,39.6,11200.0
2006-11-08 12:00:00,39.59,39.68,39.59,39.65,16300.0,39.59,39.68,39.59,39.65,16300.0
2006-11-08 12:05:00,39.65,39.75,39.65,39.71,37500.0,39.65,39.75,39.65,39.71,37500.0
2006-11-08 12:10:00,39.7,39.74,39.67,39.72,38100.0,39.7,39.74,39.67,39.72,38100.0
2006-11-08 12:15:00,39.72,39.72,39.64,39.66,29500.0,39.72,39.72,39.64,39.66,29500.0
2006-11-08 12:20:00,39.67,39.7,39.63,39.69,23600.0,39.67,39.7,39.63,39.69,23600.0
2006-11-08 12:25:00,39.71,39.71,39.64,39.65,17500.0,39.71,39.71,39.64,39.65,17500.0
2006-11-08 12:30:00,39.64,39.64,39.6,39.61,8700.0,39.64,39.64,39.6,39.61,8700.0
2006-11-08 12:35:00,39.6,39.62,39.59,39.59,11100.0,39.6,39.62,39.59,39.59,11100.0
2006-11-08 12:40:00,39.59,39.6,39.5,39.57,26100.0,39.59,39.6,39.5,39.57,26100.0
2006-11-08 12:45:00,39.57,39.64,39.57,39.64,26300.0,39.57,39.64,39.57,39.64,26300.0
2006-11-08 12:50:00,39.65,39.81,39.59,39.81,71800.0,39.65,39.81,39.59,39.81,71800.0
2006-11-08 12:55:00,39.81,39.82,39.63,39.7,45800.0,39.81,39.82,39.63,39.7,45800.0
2006-11-08 13:00:00,39.71,39.77,39.7,39.77,26300.0,39.71,39.77,39.7,39.77,26300.0
2006-11-08 13:05:00,39.75,39.76,39.65,39.68,25900.0,39.75,39.76,39.65,39.68,25900.0
2006-11-08 13:10:00,39.69,39.71,39.61,39.68,40300.0,39.69,39.71,39.61,39.68,40300.0
2006-11-08 13:15:00,39.67,39.77,39.66,39.76,27500.0,39.67,39.77,39.66,39.76,27500.0
2006-11-08 13:20:00,39.75,39.75,39.64,39.67,62000.0,39.75,39.75,39.64,39.67,62000.0
2006-11-08 13:25:00,39.66,39.74,39.65,39.73,14700.0,39.66,39.74,39.65,39.73,14700.0
2006-11-08 13:30:00,39.74,39.78,39.72,39.78,44800.0,39.74,39.78,39.72,39.78,44800.0
2006-11-08 13:35:00,39.77,39.81,39.74,39.74,67700.0,39.77,39.81,39.74,39.74,67700.0
2006-11-08 13:40:00,39.73,39.74,39.72,39.74,8900.0,39.73,39.74,39.72,39.74,8900.0
2006-11-08 13:45:00,39.73,39.85,39.72,39.83,46100.0,39.73,39.85,39.72,39.83,46100.0
2006-11-08 13:50:00,39.84,39.94,39.8,39.94,40100.0,39.84,39.94,39.8,39.94,40100.0
2006-11-08 13:55:00,39.93,39.99,39.92,39.96,81300.0,39.93,39.99,39.92,39.96,81300.0
2006-11-08 14:00:00,39.95,39.99,39.93,39.94,42500.0,39.95,39.99,39.93,39.94,42500.0
2006-11-08 14:05:00,39.94,39.98,39.9,39.97,36000.0,39.94,39.98,39.9,39.97,36000.0
2006-11-08 14:10:00,39.97,40.0,39.96,39.96,93300.0,39.97,40.0,39.96,39.96,93300.0
2006-11-08 14:15:00,39.97,40.0,39.97,39.99,42300.0,39.97,40.0,39.97,39.99,42300.0
2006-11-08 14:20:00,39.99,40.0,39.89,39.9,49500.0,39.99,40.0,39.89,39.9,49500.0
2006-11-08 14:25:00,39.89,39.98,39.88,39.96,45000.0,39.89,39.98,39.88,39.96,45000.0
2006-11-08 14:30:00,39.97,40.0,39.94,39.97,126700.0,39.97,40.0,39.94,39.97,126700.0
2006-11-08 14:35:00,39.97,39.99,39.89,39.89,89000.0,39.97,39.99,39.89,39.89,89000.0
2006-11-08 14:40:00,39.89,40.0,39.88,39.96,66400.0,39.89,40.0,39.88,39.96,66400.0
2006-11-08 14:45:00,39.95,39.96,39.9,39.92,18300.0,39.95,39.96,39.9,39.92,18300.0
2006-11-08 14:50:00,39.92,39.98,39.86,39.88,35800.0,39.92,39.98,39.86,39.88,35800.0
2006-11-08 14:55:00,39.88,39.89,39.84,39.85,23200.0,39.88,39.89,39.84,39.85,23200.0
2006-11-08 15:00:00,39.85,39.88,39.83,39.83,30400.0,39.85,39.88,39.83,39.83,30400.0
2006-11-08 15:05:00,39.83,39.94,39.83,39.9,43500.0,39.83,39.94,39.83,39.9,43500.0
2006-11-08 15:10:00,39.89,39.89,39.77,39.77,58000.0,39.89,39.89,39.77,39.77,58000.0
2006-11-08 15:15:00,39.79,39.85,39.76,39.85,31500.0,39.79,39.85,39.76,39.85,31500.0
2006-11-08 15:20:00,39.84,39.94,39.83,39.92,28200.0,39.84,39.94,39.83,39.92,28200.0
2006-11-08 15:25:00,39.92,39.92,39.86,39.86,32800.0,39.92,39.92,39.86,39.86,32800.0
2006-11-08 15:30:00,39.86,39.95,39.86,39.94,46900.0,39.86,39.95,39.86,39.94,46900.0
2006-11-08 15:35:00,39.95,39.97,39.77,39.8,59300.0,39.95,39.97,39.77,39.8,59300.0
2006-11-08 15:40:00,39.79,39.8,39.76,39.78,30600.0,39.79,39.8,39.76,39.78,30600.0
2006-11-08 15:45:00,39.78,39.86,39.77,39.83,58800.0,39.78,39.86,39.77,39.83,58800.0
2006-11-08 15:50:00,39.83,39.93,39.78,39.87,63500.0,39.83,39.93,39.78,39.87,63500.0
2006-11-08 15:55:00,39.87,39.91,39.81,39.81,147500.0,39.87,39.91,39.81,39.81,147500.0
2006-11-09 09:30:00,39.77,39.88,39.76,39.79,122000.0,39.77,39.88,39.76,39.79,122000.0
2006-11-09 09:35:00,39.79,39.82,39.65,39.81,54500.0,39.79,39.82,39.65,39.81,54500.0
2006-11-09 09:40:00,39.81,39.84,39.74,39.8,23500.0,39.81,39.84,39.74,39.8,23500.0
2006-11-09 09:45:00,39.79,39.9,39.78,39.88,37800.0,39.79,39.9,39.78,39.88,37800.0
2006-11-09 09:50:00,39.89,39.9,39.82,39.86,27500.0,39.89,39.9,39.82,39.86,27500.0
2006-11-09 09:55:00,39.87,39.98,39.87,39.92,46200.0,39.87,39.98,39.87,39.92,46200.0
2006-11-09 10:00:00,39.92,39.97,39.8,39.81,37200.0,39.92,39.97,39.8,39.81,37200.0
2006-11-09 10:05:00,39.86,39.86,39.78,39.83,27700.0,39.86,39.86,39.78,39.83,27700.0
2006-11-09 10:10:00,39.83,39.86,39.71,39.72,29400.0,39.83,39.86,39.71,39.72,29400.0
2006-11-09 10:15:00,39.72,39.81,39.71,39.78,35300.0,39.72,39.81,39.71,39.78,35300.0
2006-11-09 10:20:00,39.79,39.82,39.78,39.79,34400.0,39.79,39.82,39.78,39.79,34400.0
2006-11-09 10:25:00,39.79,39.8,39.75,39.79,39500.0,39.79,39.8,39.75,39.79,39500.0
2006-11-09 10:30:00,39.8,39.84,39.79,39.82,17400.0,39.8,39.84,39.79,39.82,17400.0
2006-11-09 10:35:00,39.82,39.83,39.78,39.78,22000.0,39.82,39.83,39.78,39.78,22000.0
2006-11-09 10:40:00,39.79,40.31,39.78,39.8,26000.0,39.79,40.31,39.78,39.8,26000.0
2006-11-09 10:45:00,39.81,39.81,39.71,39.77,50800.0,39.81,39.81,39.71,39.77,50800.0
2006-11-09 10:50:00,39.77,39.8,39.76,39.8,20000.0,39.77,39.8,39.76,39.8,20000.0
2006-11-09 10:55:00,39.8,39.89,39.79,39.87,21900.0,39.8,39.89,39.79,39.87,21900.0
2006-11-09 11:00:00,39.88,39.89,39.78,39.83,21700.0,39.88,39.89,39.78,39.83,21700.0
2006-11-09 11:05:00,39.84,39.89,39.84,39.84,8900.0,39.84,39.89,39.84,39.84,8900.0
2006-11-09 11:10:00,39.86,39.88,39.83,39.85,16800.0,39.86,39.88,39.83,39.85,16800.0
2006-11-09 11:15:00,39.84,39.84,39.75,39.75,25700.0,39.84,39.84,39.75,39.75,25700.0
2006-11-09 11:20:00,39.76,39.76,39.7,39.73,25900.0,39.76,39.76,39.7,39.73,25900.0
2006-11-09 11:25:00,39.72,39.77,39.67,39.73,20600.0,39.72,39.77,39.67,39.73,20600.0
2006-11-09 11:30:00,39.73,39.77,39.69,39.76,24100.0,39.73,39.77,39.69,39.76,24100.0
2006-11-09 11:35:00,39.77,39.77,39.72,39.75,9700.0,39.77,39.77,39.72,39.75,9700.0
2006-11-09 11:40:00,39.75,39.75,39.6,39.63,31000.0,39.75,39.75,39.6,39.63,31000.0
2006-11-09 11:45:00,39.64,39.75,39.62,39.7,18700.0,39.64,39.75,39.62,39.7,18700.0
2006-11-09 11:50:00,39.69,39.71,39.63,39.63,12100.0,39.69,39.71,39.63,39.63,12100.0
2006-11-09 11:55:00,39.64,39.7,39.64,39.67,10000.0,39.64,39.7,39.64,39.67,10000.0
2006-11-09 12:00:00,39.67,39.71,39.62,39.65,22500.0,39.67,39.71,39.62,39.65,22500.0
2006-11-09 12:05:00,39.65,39.71,39.63,39.7,35800.0,39.65,39.71,39.63,39.7,35800.0
2006-11-09 12:10:00,39.69,39.71,39.66,39.7,17100.0,39.69,39.71,39.66,39.7,17100.0
2006-11-09 12:15:00,39.7,39.71,39.7,39.7,14900.0,39.7,39.71,39.7,39.7,14900.0
2006-11-09 12:20:00,39.7,39.78,39.7,39.75,13800.0,39.7,39.78,39.7,39.75,13800.0
2006-11-09 12:25:00,39.75,39.76,39.73,39.76,18100.0,39.75,39.76,39.73,39.76,18100.0
2006-11-09 12:30:00,39.76,39.82,39.75,39.82,21500.0,39.76,39.82,39.75,39.82,21500.0
2006-11-09 12:35:00,39.8,39.82,39.73,39.76,17600.0,39.8,39.82,39.73,39.76,17600.0
2006-11-09 12:40:00,39.75,39.76,39.71,39.73,18300.0,39.75,39.76,39.71,39.73,18300.0
2006-11-09 12:45:00,39.74,39.75,39.72,39.75,13900.0,39.74,39.75,39.72,39.75,13900.0
2006-11-09 12:50:00,39.76,39.76,39.73,39.75,10700.0,39.76,39.76,39.73,39.75,10700.0
2006-11-09 12:55:00,39.75,39.76,39.74,39.75,8500.0,39.75,39.76,39.74,39.75,8500.0
2006-11-09 13:00:00,39.76,39.76,39.7,39.73,20600.0,39.76,39.76,39.7,39.73,20600.0
2006-11-09 13:05:00,39.73,39.76,39.65,39.67,34100.0,39.73,39.76,39.65,39.67,34100.0
2006-11-09 13:10:00,39.66,39.72,39.65,39.7,45100.0,39.66,39.72,39.65,39.7,45100.0
2006-11-09 13:15:00,39.71,39.8,39.68,39.79,33800.0,39.71,39.8,39.68,39.79,33800.0
2006-11-09 13:20:00,39.78,39.8,39.72,39.75,19500.0,39.78,39.8,39.72,39.75,19500.0
2006-11-09 13:25:00,39.75,39.75,39.69,39.69,20400.0,39.75,39.75,39.69,39.69,20400.0
2006-11-09 13:30:00,39.69,39.71,39.66,39.66,16200.0,39.69,39.71,39.66,39.66,16200.0
2006-11-09 13:35:00,39.67,39.78,39.65,39.75,30700.0,39.67,39.78,39.65,39.75,30700.0
2006-11-09 13:40:00,39.75,39.82,39.73,39.8,31200.0,39.75,39.82,39.73,39.8,31200.0
2006-11-09 13:45:00,39.79,39.87,39.79,39.81,23500.0,39.79,39.87,39.79,39.81,23500.0
2006-11-09 13:50:00,39.82,39.84,39.76,39.77,27400.0,39.82,39.84,39.76,39.77,27400.0
2006-11-09 13:55:00,39.76,39.81,39.76,39.81,12700.0,39.76,39.81,39.76,39.81,12700.0
2006-11-09 14:00:00,39.8,39.87,39.79,39.87,23200.0,39.8,39.87,39.79,39.87,23200.0
2006-11-09 14:05:00,39.87,39.9,39.82,39.82,20200.0,39.87,39.9,39.82,39.82,20200.0
2006-11-09 14:10:00,39.82,39.85,39.81,39.81,16500.0,39.82,39.85,39.81,39.81,16500.0
2006-11-09 14:15:00,39.81,39.81,39.77,39.78,21100.0,39.81,39.81,39.77,39.78,21100.0
2006-11-09 14:20:00,39.78,39.81,39.78,39.79,16700.0,39.78,39.81,39.78,39.79,16700.0
2006-11-09 14:25:00,39.78,39.81,39.74,39.78,39800.0,39.78,39.81,39.74,39.78,39800.0
2006-11-09 14:30:00,39.78,39.8,39.74,39.74,44300.0,39.78,39.8,39.74,39.74,44300.0
2006-11-09 14:35:00,39.73,39.76,39.72,39.73,20400.0,39.73,39.76,39.72,39.73,20400.0
2006-11-09 14:40:00,39.72,39.72,39.6,39.65,60800.0,39.72,39.72,39.6,39.65,60800.0
2006-11-09 14:45:00,39.65,39.7,39.63,39.66,32400.0,39.65,39.7,39.63,39.66,32400.0
2006-11-09 14:50:00,39.66,39.8,39.66,39.77,27000.0,39.66,39.8,39.66,39.77,27000.0
2006-11-09 14:55:00,39.77,39.81,39.75,39.75,43900.0,39.77,39.81,39.75,39.75,43900.0
2006-11-09 15:00:00,39.76,39.76,39.58,39.64,54900.0,39.76,39.76,39.58,39.64,54900.0
2006-11-09 15:05:00,39.62,39.7,39.59,39.7,46500.0,39.62,39.7,39.59,39.7,46500.0
2006-11-09 15:10:00,39.7,39.72,39.52,39.58,84600.0,39.7,39.72,39.52,39.58,84600.0
2006-11-09 15:15:00,39.58,39.7,39.51,39.7,33800.0,39.58,39.7,39.51,39.7,33800.0
2006-11-09 15:20:00,39.7,39.75,39.69,39.72,31600.0,39.7,39.75,39.69,39.72,31600.0
2006-11-09 15:25:00,39.72,39.79,39.69,39.78,39700.0,39.72,39.79,39.69,39.78,39700.0
2006-11-09 15:30:00,39.77,39.82,39.65,39.66,53200.0,39.77,39.82,39.65,39.66,53200.0
2006-11-09 15:35:00,39.66,39.7,39.6,39.6,44300.0,39.66,39.7,39.6,39.6,44300.0
2006-11-09 15:40:00,39.6,39.7,39.52,39.67,114200.0,39.6,39.7,39.52,39.67,114200.0
2006-11-09 15:45:00,39.67,39.69,39.63,39.67,60400.0,39.67,39.69,39.63,39.67,60400.0
2006-11-09 15:50:00,39.65,39.77,39.63,39.73,86100.0,39.65,39.77,39.63,39.73,86100.0
2006-11-09 15:55:00,39.73,39.76,39.68,39.68,138300.0,39.73,39.76,39.68,39.68,138300.0
2006-11-10 09:30:00,39.43,39.45,39.3,39.37,107200.0,39.43,39.45,39.3,39.37,107200.0
2006-11-10 09:35:00,39.36,39.55,39.36,39.55,54200.0,39.36,39.55,39.36,39.55,54200.0
2006-11-10 09:40:00,39.55,39.57,39.45,39.5,32100.0,39.55,39.57,39.45,39.5,32100.0
2006-11-10 09:45:00,39.5,39.53,39.35,39.37,62900.0,39.5,39.53,39.35,39.37,62900.0
2006-11-10 09:50:00,39.37,39.45,39.35,39.4,33400.0,39.37,39.45,39.35,39.4,33400.0
2006-11-10 09:55:00,39.4,39.45,39.34,39.45,26300.0,39.4,39.45,39.34,39.45,26300.0
2006-11-10 10:00:00,39.44,39.7,39.43,39.59,79900.0,39.44,39.7,39.43,39.59,79900.0
2006-11-10 10:05:00,39.59,39.7,39.59,39.62,27000.0,39.59,39.7,39.59,39.62,27000.0
2006-11-10 10:10:00,39.63,39.66,39.53,39.6,21100.0,39.63,39.66,39.53,39.6,21100.0
2006-11-10 10:15:00,39.6,39.71,39.59,39.66,29800.0,39.6,39.71,39.59,39.66,29800.0
2006-11-10 10:20:00,39.65,39.67,39.6,39.63,25400.0,39.65,39.67,39.6,39.63,25400.0
2006-11-10 10:25:00,39.63,39.64,39.48,39.5,19400.0,39.63,39.64,39.48,39.5,19400.0
2006-11-10 10:30:00,39.52,39.56,39.44,39.54,13700.0,39.52,39.56,39.44,39.54,13700.0
2006-11-10 10:35:00,39.53,39.53,39.45,39.51,21700.0,39.53,39.53,39.45,39.51,21700.0
2006-11-10 10:40:00,39.51,39.59,39.51,39.59,12600.0,39.51,39.59,39.51,39.59,12600.0
2006-11-10 10:45:00,39.58,39.65,39.54,39.61,14600.0,39.58,39.65,39.54,39.61,14600.0
2006-11-10 10:50:00,39.6,39.65,39.59,39.65,15300.0,39.6,39.65,39.59,39.65,15300.0
2006-11-10 10:55:00,39.65,39.68,39.65,39.67,10500.0,39.65,39.68,39.65,39.67,10500.0
2006-11-10 11:00:00,39.66,39.66,39.5,39.5,12400.0,39.66,39.66,39.5,39.5,12400.0
2006-11-10 11:05:00,39.5,39.55,39.45,39.45,13700.0,39.5,39.55,39.45,39.45,13700.0
2006-11-10 11:10:00,39.45,39.52,39.45,39.46,15600.0,39.45,39.52,39.45,39.46,15600.0
2006-11-10 11:15:00,39.47,39.55,39.44,39.55,24900.0,39.47,39.55,39.44,39.55,24900.0
2006-11-10 11:20:00,39.53,39.53,39.45,39.5,19200.0,39.53,39.53,39.45,39.5,19200.0
2006-11-10 11:25:00,39.48,39.52,39.45,39.49,14200.0,39.48,39.52,39.45,39.49,14200.0
2006-11-10 11:30:00,39.49,39.62,39.47,39.54,28600.0,39.49,39.62,39.47,39.54,28600.0
2006-11-10 11:35:00,39.52,39.62,39.52,39.58,20500.0,39.52,39.62,39.52,39.58,20500.0
2006-11-10 11:40:00,39.58,39.6,39.54,39.57,19100.0,39.58,39.6,39.54,39.57,19100.0
2006-11-10 11:45:00,39.57,39.57,39.38,39.43,31400.0,39.57,39.57,39.38,39.43,31400.0
2006-11-10 11:50:00,39.43,39.46,39.39,39.44,23700.0,39.43,39.46,39.39,39.44,23700.0
2006-11-10 11:55:00,39.43,39.43,39.39,39.4,18800.0,39.43,39.43,39.39,39.4,18800.0
2006-11-10 12:00:00,39.41,39.45,39.39,39.45,16100.0,39.41,39.45,39.39,39.45,16100.0
2006-11-10 12:05:00,39.45,39.49,39.44,39.47,13000.0,39.45,39.49,39.44,39.47,13000.0
2006-11-10 12:10:00,39.49,39.54,39.46,39.47,13000.0,39.49,39.54,39.46,39.47,13000.0
2006-11-10 12:15:00,39.47,39.47,39.44,39.45,18500.0,39.47,39.47,39.44,39.45,18500.0
2006-11-10 12:20:00,39.44,39.44,39.36,39.36,12100.0,39.44,39.44,39.36,39.36,12100.0
2006-11-10 12:25:00,39.37,39.42,39.33,39.37,24100.0,39.37,39.42,39.33,39.37,24100.0
2006-11-10 12:30:00,39.37,39.42,39.36,39.41,18000.0,39.37,39.42,39.36,39.41,18000.0
2006-11-10 12:35:00,39.42,39.42,39.38,39.39,17400.0,39.42,39.42,39.38,39.39,17400.0
2006-11-10 12:40:00,39.39,39.39,39.35,39.35,8300.0,39.39,39.39,39.35,39.35,8300.0
2006-11-10 12:45:00,39.35,39.38,39.29,39.29,18600.0,39.35,39.38,39.29,39.29,18600.0
2006-11-10 12:50:00,39.28,39.34,39.28,39.34,18400.0,39.28,39.34,39.28,39.34,18400.0
2006-11-10 12:55:00,39.34,39.34,39.28,39.29,18800.0,39.34,39.34,39.28,39.29,18800.0
2006-11-10 13:00:00,39.29,39.34,39.28,39.29,13100.0,39.29,39.34,39.28,39.29,13100.0
2006-11-10 13:05:00,39.3,39.31,39.27,39.28,14800.0,39.3,39.31,39.27,39.28,14800.0
2006-11-10 13:10:00,39.27,39.3,39.27,39.28,10500.0,39.27,39.3,39.27,39.28,10500.0
2006-11-10 13:15:00,39.28,39.31,39.26,39.31,24700.0,39.28,39.31,39.26,39.31,24700.0
2006-11-10 13:20:00,39.31,39.32,39.26,39.3,20200.0,39.31,39.32,39.26,39.3,20200.0
2006-11-10 13:25:00,39.29,39.33,39.26,39.3,48200.0,39.29,39.33,39.26,39.3,48200.0
2006-11-10 13:30:00,39.31,39.34,39.28,39.33,21800.0,39.31,39.34,39.28,39.33,21800.0
2006-11-10 13:35:00,39.33,39.34,39.3,39.31,23100.0,39.33,39.34,39.3,39.31,23100.0
2006-11-10 13:40:00,39.31,39.34,39.31,39.33,18600.0,39.31,39.34,39.31,39.33,18600.0
2006-11-10 13:45:00,39.33,39.37,39.32,39.34,35000.0,39.33,39.37,39.32,39.34,35000.0
2006-11-10 13:50:00,39.37,39.39,39.26,39.28,27000.0,39.37,39.39,39.26,39.28,27000.0
2006-11-10 13:55:00,39.28,39.31,39.25,39.26,8300.0,39.28,39.31,39.25,39.26,8300.0
2006-11-10 14:00:00,39.25,39.28,39.17,39.17,38000.0,39.25,39.28,39.17,39.17,38000.0
2006-11-10 14:05:00,39.18,39.24,39.15,39.22,26300.0,39.18,39.24,39.15,39.22,26300.0
2006-11-10 14:10:00,39.23,39.35,39.23,39.31,28800.0,39.23,39.35,39.23,39.31,28800.0
2006-11-10 14:15:00,39.31,39.44,39.29,39.39,22700.0,39.31,39.44,39.29,39.39,22700.0
2006-11-10 14:20:00,39.4,39.46,39.4,39.45,34200.0,39.4,39.46,39.4,39.45,34200.0
2006-11-10 14:25:00,39.45,39.51,39.44,39.5,30500.0,39.45,39.51,39.44,39.5,30500.0
2006-11-10 14:30:00,39.48,39.48,39.32,39.32,33500.0,39.48,39.48,39.32,39.32,33500.0
2006-11-10 14:35:00,39.32,39.42,39.31,39.4,14300.0,39.32,39.42,39.31,39.4,14300.0
2006-11-10 14:40:00,39.38,39.49,39.35,39.48,41700.0,39.38,39.49,39.35,39.48,41700.0
2006-11-10 14:45:00,39.49,39.49,39.44,39.46,13000.0,39.49,39.49,39.44,39.46,13000.0
2006-11-10 14:50:00,39.45,39.45,39.41,39.41,15400.0,39.45,39.45,39.41,39.41,15400.0
2006-11-10 14:55:00,39.42,39.49,39.41,39.42,19800.0,39.42,39.49,39.41,39.42,19800.0
2006-11-10 15:00:00,39.43,39.45,39.38,39.43,38900.0,39.43,39.45,39.38,39.43,38900.0
2006-11-10 15:05:00,39.45,39.48,39.43,39.48,10400.0,39.45,39.48,39.43,39.48,10400.0
2006-11-10 15:10:00,39.48,39.48,39.43,39.43,25800.0,39.48,39.48,39.43,39.43,25800.0
2006-11-10 15:15:00,39.43,39.44,39.39,39.4,13000.0,39.43,39.44,39.39,39.4,13000.0
2006-11-10 15:20:00,39.4,39.43,39.38,39.38,13300.0,39.4,39.43,39.38,39.38,13300.0
2006-11-10 15:25:00,39.37,39.37,39.31,39.35,50400.0,39.37,39.37,39.31,39.35,50400.0
2006-11-10 15:30:00,39.35,39.45,39.35,39.42,46400.0,39.35,39.45,39.35,39.42,46400.0
2006-11-10 15:35:00,39.42,39.48,39.42,39.46,27800.0,39.42,39.48,39.42,39.46,27800.0
2006-11-10 15:40:00,39.45,39.49,39.43,39.44,49100.0,39.45,39.49,39.43,39.44,49100.0
2006-11-10 15:45:00,39.43,39.44,39.39,39.39,25000.0,39.43,39.44,39.39,39.39,25000.0
2006-11-10 15:50:00,39.4,39.4,39.35,39.38,56900.0,39.4,39.4,39.35,39.38,56900.0
2006-11-10 15:55:00,39.37,39.42,39.33,39.42,135700.0,39.37,39.42,39.33,39.42,135700.0
2006-11-13 09:30:00,39.08,39.28,39.05,39.13,202500.0,39.08,39.28,39.05,39.13,202500.0
2006-11-13 09:35:00,39.11,39.2,39.1,39.19,17500.0,39.11,39.2,39.1,39.19,17500.0
2006-11-13 09:40:00,39.2,39.45,39.2,39.39,39700.0,39.2,39.45,39.2,39.39,39700.0
2006-11-13 09:45:00,39.4,39.43,38.89,38.96,137400.0,39.4,39.43,38.89,38.96,137400.0
2006-11-13 09:50:00,38.96,39.22,38.89,39.13,81700.0,38.96,39.22,38.89,39.13,81700.0
2006-11-13 09:55:00,39.14,39.35,39.14,39.29,60100.0,39.14,39.35,39.14,39.29,60100.0
2006-11-13 10:00:00,39.29,39.45,39.28,39.44,45000.0,39.29,39.45,39.28,39.44,45000.0
2006-11-13 10:05:00,39.43,39.48,39.39,39.47,41500.0,39.43,39.48,39.39,39.47,41500.0
2006-11-13 10:10:00,39.48,39.69,39.45,39.67,65700.0,39.48,39.69,39.45,39.67,65700.0
2006-11-13 10:15:00,39.67,39.85,39.66,39.8,129800.0,39.67,39.85,39.66,39.8,129800.0
2006-11-13 10:20:00,39.79,39.86,39.67,39.76,57900.0,39.79,39.86,39.67,39.76,57900.0
2006-11-13 10:25:00,39.76,39.93,39.76,39.9,55300.0,39.76,39.93,39.76,39.9,55300.0
2006-11-13 10:30:00,39.91,39.91,39.82,39.85,49000.0,39.91,39.91,39.82,39.85,49000.0
2006-11-13 10:35:00,39.85,39.95,39.79,39.87,71800.0,39.85,39.95,39.79,39.87,71800.0
2006-11-13 10:40:00,39.88,39.97,39.85,39.9,46300.0,39.88,39.97,39.85,39.9,46300.0
2006-11-13 10:45:00,39.9,39.95,39.87,39.92,18700.0,39.9,39.95,39.87,39.92,18700.0
2006-11-13 10:50:00,39.93,39.97,39.92,39.96,38100.0,39.93,39.97,39.92,39.96,38100.0
2006-11-13 10:55:00,39.95,39.99,39.95,39.96,21300.0,39.95,39.99,39.95,39.96,21300.0
2006-11-13 11:00:00,39.96,39.99,39.96,39.99,17100.0,39.96,39.99,39.96,39.99,17100.0
2006-11-13 11:05:00,39.98,40.0,39.97,39.98,93500.0,39.98,40.0,39.97,39.98,93500.0
2006-11-13 11:10:00,39.99,40.0,39.92,39.94,94600.0,39.99,40.0,39.92,39.94,94600.0
2006-11-13 11:15:00,39.93,39.97,39.85,39.95,55700.0,39.93,39.97,39.85,39.95,55700.0
2006-11-13 11:20:00,39.94,40.0,39.93,39.99,37400.0,39.94,40.0,39.93,39.99,37400.0
2006-11-13 11:25:00,39.98,40.0,39.96,39.98,35700.0,39.98,40.0,39.96,39.98,35700.0
2006-11-13 11:30:00,39.96,40.0,39.94,40.0,33900.0,39.96,40.0,39.94,40.0,33900.0
2006-11-13 11:35:00,39.98,40.0,39.95,39.97,57200.0,39.98,40.0,39.95,39.97,57200.0
2006-11-13 11:40:00,39.97,40.0,39.93,39.93,139100.0,39.97,40.0,39.93,39.93,139100.0
2006-11-13 11:45:00,39.93,39.94,39.89,39.94,59500.0,39.93,39.94,39.89,39.94,59500.0
2006-11-13 11:50:00,39.93,39.98,39.92,39.98,23500.0,39.93,39.98,39.92,39.98,23500.0
2006-11-13 11:55:00,39.97,39.98,39.96,39.97,19700.0,39.97,39.98,39.96,39.97,19700.0
2006-11-13 12:00:00,39.96,39.98,39.94,39.97,18500.0,39.96,39.98,39.94,39.97,18500.0
2006-11-13 12:05:00,39.96,40.06,39.96,40.05,171600.0,39.96,40.06,39.96,40.05,171600.0
2006-11-13 12:10:00,40.05,40.16,40.04,40.14,93700.0,40.05,40.16,40.04,40.14,93700.0
2006-11-13 12:15:00,40.13,40.23,40.1,40.22,51700.0,40.13,40.23,40.1,40.22,51700.0
2006-11-13 12:20:00,40.21,40.23,40.17,40.19,39800.0,40.21,40.23,40.17,40.19,39800.0
2006-11-13 12:25:00,40.19,40.21,40.14,40.2,21100.0,40.19,40.21,40.14,40.2,21100.0
2006-11-13 12:30:00,40.21,40.21,40.19,40.21,13300.0,40.21,40.21,40.19,40.21,13300.0
2006-11-13 12:35:00,40.2,40.21,40.07,40.08,35500.0,40.2,40.21,40.07,40.08,35500.0
2006-11-13 12:40:00,40.08,40.1,40.05,40.05,34800.0,40.08,40.1,40.05,40.05,34800.0
2006-11-13 12:45:00,40.04,40.09,40.02,40.02,27000.0,40.04,40.09,40.02,40.02,27000.0
2006-11-13 12:50:00,40.01,40.07,40.01,40.04,14500.0,40.01,40.07,40.01,40.04,14500.0
2006-11-13 12:55:00,40.05,40.05,39.97,40.0,37800.0,40.05,40.05,39.97,40.0,37800.0
2006-11-13 13:00:00,40.0,40.04,39.99,40.03,8800.0,40.0,40.04,39.99,40.03,8800.0
2006-11-13 13:05:00,40.03,40.07,40.01,40.06,15700.0,40.03,40.07,40.01,40.06,15700.0
2006-11-13 13:10:00,40.07,40.14,40.07,40.1,16500.0,40.07,40.14,40.07,40.1,16500.0
2006-11-13 13:15:00,40.11,40.12,40.04,40.05,22400.0,40.11,40.12,40.04,40.05,22400.0
2006-11-13 13:20:00,40.05,40.1,40.01,40.09,16300.0,40.05,40.1,40.01,40.09,16300.0
2006-11-13 13:25:00,40.1,40.1,40.08,40.08,7100.0,40.1,40.1,40.08,40.08,7100.0
2006-11-13 13:30:00,40.08,40.08,40.02,40.05,18000.0,40.08,40.08,40.02,40.05,18000.0
2006-11-13 13:35:00,40.04,40.04,40.01,40.02,9200.0,40.04,40.04,40.01,40.02,9200.0
2006-11-13 13:40:00,40.02,40.05,39.89,39.89,43700.0,40.02,40.05,39.89,39.89,43700.0
2006-11-13 13:45:00,39.9,39.96,39.87,39.96,32800.0,39.9,39.96,39.87,39.96,32800.0
2006-11-13 13:50:00,39.96,40.09,39.95,40.06,23000.0,39.96,40.09,39.95,40.06,23000.0
2006-11-13 13:55:00,40.05,40.12,40.04,40.06,11800.0,40.05,40.12,40.04,40.06,11800.0
2006-11-13 14:00:00,40.06,40.07,40.03,40.05,13500.0,40.06,40.07,40.03,40.05,13500.0
2006-11-13 14:05:00,40.04,40.09,39.99,39.99,21800.0,40.04,40.09,39.99,39.99,21800.0
2006-11-13 14:10:00,39.99,40.03,39.97,40.0,22200.0,39.99,40.03,39.97,40.0,22200.0
2006-11-13 14:15:00,40.0,40.03,39.98,39.99,6800.0,40.0,40.03,39.98,39.99,6800.0
2006-11-13 14:20:00,39.99,40.02,39.99,39.99,29100.0,39.99,40.02,39.99,39.99,29100.0
2006-11-13 14:25:00,39.99,40.0,39.98,40.0,13600.0,39.99,40.0,39.98,40.0,13600.0
2006-11-13 14:30:00,39.99,40.02,39.99,40.01,71900.0,39.99,40.02,39.99,40.01,71900.0
2006-11-13 14:35:00,40.02,40.06,39.99,40.0,134100.0,40.02,40.06,39.99,40.0,134100.0
2006-11-13 14:40:00,40.01,40.03,39.99,40.03,15000.0,40.01,40.03,39.99,40.03,15000.0
2006-11-13 14:45:00,40.02,40.11,40.02,40.08,24900.0,40.02,40.11,40.02,40.08,24900.0
2006-11-13 14:50:00,40.07,40.19,40.07,40.18,23900.0,40.07,40.19,40.07,40.18,23900.0
2006-11-13 14:55:00,40.18,40.19,40.11,40.12,42800.0,40.18,40.19,40.11,40.12,42800.0
2006-11-13 15:00:00,40.11,40.11,39.99,40.04,86700.0,40.11,40.11,39.99,40.04,86700.0
2006-11-13 15:05:00,40.05,40.08,40.03,40.04,20800.0,40.05,40.08,40.03,40.04,20800.0
2006-11-13 15:10:00,40.03,40.08,40.03,40.06,29300.0,40.03,40.08,40.03,40.06,29300.0
2006-11-13 15:15:00,40.05,40.1,40.04,40.08,41000.0,40.05,40.1,40.04,40.08,41000.0
2006-11-13 15:20:00,40.08,40.11,40.04,40.05,61500.0,40.08,40.11,40.04,40.05,61500.0
2006-11-13 15:25:00,40.06,40.11,40.02,40.03,62500.0,40.06,40.11,40.02,40.03,62500.0
2006-11-13 15:30:00,40.03,40.07,40.01,40.07,34200.0,40.03,40.07,40.01,40.07,34200.0
2006-11-13 15:35:00,40.08,40.11,40.08,40.1,25000.0,40.08,40.11,40.08,40.1,25000.0
2006-11-13 15:40:00,40.1,40.15,40.09,40.15,30400.0,40.1,40.15,40.09,40.15,30400.0
2006-11-13 15:45:00,40.15,40.18,40.1,40.16,43400.0,40.15,40.18,40.1,40.16,43400.0
2006-11-13 15:50:00,40.16,40.17,39.93,40.03,235100.0,40.16,40.17,39.93,40.03,235100.0
2006-11-13 15:55:00,40.03,40.1,39.98,40.1,126300.0,40.03,40.1,39.98,40.1,126300.0
2006-11-14 09:30:00,40.14,40.25,39.95,39.97,197200.0,40.14,40.25,39.95,39.97,197200.0
2006-11-14 09:35:00,39.97,40.15,39.89,40.07,61600.0,39.97,40.15,39.89,40.07,61600.0
2006-11-14 09:40:00,40.07,40.24,40.07,40.21,47900.0,40.07,40.24,40.07,40.21,47900.0
2006-11-14 09:45:00,40.21,40.25,40.17,40.2,52200.0,40.21,40.25,40.17,40.2,52200.0
2006-11-14 09:50:00,40.2,40.25,40.06,40.09,78600.0,40.2,40.25,40.06,40.09,78600.0
2006-11-14 09:55:00,40.07,40.23,40.02,40.23,41100.0,40.07,40.23,40.02,40.23,41100.0
2006-11-14 10:00:00,40.23,40.26,40.19,40.23,42600.0,40.23,40.26,40.19,40.23,42600.0
2006-11-14 10:05:00,40.23,40.24,40.19,40.2,42200.0,40.23,40.24,40.19,40.2,42200.0
2006-11-14 10:10:00,40.2,40.22,40.08,40.12,56300.0,40.2,40.22,40.08,40.12,56300.0
2006-11-14 10:15:00,40.1,40.14,39.99,40.03,102200.0,40.1,40.14,39.99,40.03,102200.0
2006-11-14 10:20:00,40.02,40.09,39.95,40.04,33500.0,40.02,40.09,39.95,40.04,33500.0
2006-11-14 10:25:00,40.04,40.09,39.87,39.88,63300.0,40.04,40.09,39.87,39.88,63300.0
2006-11-14 10:30:00,39.89,39.89,39.8,39.85,49300.0,39.89,39.89,39.8,39.85,49300.0
2006-11-14 10:35:00,39.84,39.89,39.84,39.87,43900.0,39.84,39.89,39.84,39.87,43900.0
2006-11-14 10:40:00,39.87,39.87,39.73,39.74,56500.0,39.87,39.87,39.73,39.74,56500.0
2006-11-14 10:45:00,39.74,39.81,39.71,39.73,44900.0,39.74,39.81,39.71,39.73,44900.0
2006-11-14 10:50:00,39.73,39.79,39.73,39.77,28600.0,39.73,39.79,39.73,39.77,28600.0
2006-11-14 10:55:00,39.76,39.8,39.75,39.79,29400.0,39.76,39.8,39.75,39.79,29400.0
2006-11-14 11:00:00,39.79,39.83,39.79,39.79,41900.0,39.79,39.83,39.79,39.79,41900.0
2006-11-14 11:05:00,39.8,39.82,39.77,39.8,24100.0,39.8,39.82,39.77,39.8,24100.0
2006-11-14 11:10:00,39.81,39.84,39.8,39.84,44600.0,39.81,39.84,39.8,39.84,44600.0
2006-11-14 11:15:00,39.83,39.87,39.83,39.86,29200.0,39.83,39.87,39.83,39.86,29200.0
2006-11-14 11:20:00,39.86,39.91,39.86,39.88,28600.0,39.86,39.91,39.86,39.88,28600.0
2006-11-14 11:25:00,39.89,39.94,39.88,39.89,19200.0,39.89,39.94,39.88,39.89,19200.0
2006-11-14 11:30:00,39.91,39.96,39.9,39.94,16600.0,39.91,39.96,39.9,39.94,16600.0
2006-11-14 11:35:00,39.94,39.95,39.93,39.93,12300.0,39.94,39.95,39.93,39.93,12300.0
2006-11-14 11:40:00,39.93,39.94,39.93,39.93,8800.0,39.93,39.94,39.93,39.93,8800.0
2006-11-14 11:45:00,39.93,39.93,39.91,39.91,12000.0,39.93,39.93,39.91,39.91,12000.0
2006-11-14 11:50:00,39.92,39.94,39.91,39.91,52000.0,39.92,39.94,39.91,39.91,52000.0
2006-11-14 11:55:00,39.91,40.03,39.91,39.97,37200.0,39.91,40.03,39.91,39.97,37200.0
2006-11-14 12:00:00,39.98,40.02,39.95,39.95,12900.0,39.98,40.02,39.95,39.95,12900.0
2006-11-14 12:05:00,39.95,39.98,39.94,39.96,17900.0,39.95,39.98,39.94,39.96,17900.0
2006-11-14 12:10:00,39.96,40.03,39.96,40.02,19400.0,39.96,40.03,39.96,40.02,19400.0
2006-11-14 12:15:00,40.01,40.02,40.01,40.01,4000.0,40.01,40.02,40.01,40.01,4000.0
2006-11-14 12:20:00,40.01,40.01,40.0,40.01,9500.0,40.01,40.01,40.0,40.01,9500.0
2006-11-14 12:25:00,40.01,40.01,40.0,40.01,1500.0,40.01,40.01,40.0,40.01,1500.0
2006-11-14 12:30:00,40.0,40.02,40.0,40.01,12900.0,40.0,40.02,40.0,40.01,12900.0
2006-11-14 12:35:00,40.01,40.02,40.0,40.01,8600.0,40.01,40.02,40.0,40.01,8600.0
2006-11-14 12:40:00,40.01,40.05,40.01,40.03,15200.0,40.01,40.05,40.01,40.03,15200.0
2006-11-14 12:45:00,40.04,40.15,40.04,40.13,19800.0,40.04,40.15,40.04,40.13,19800.0
2006-11-14 12:50:00,40.13,40.14,40.13,40.13,8100.0,40.13,40.14,40.13,40.13,8100.0
2006-11-14 12:55:00,40.13,40.19,40.1,40.17,42400.0,40.13,40.19,40.1,40.17,42400.0
2006-11-14 13:00:00,40.16,40.21,40.15,40.19,34300.0,40.16,40.21,40.15,40.19,34300.0
2006-11-14 13:05:00,40.2,40.23,40.19,40.22,28500.0,40.2,40.23,40.19,40.22,28500.0
2006-11-14 13:10:00,40.22,40.25,40.22,40.22,30400.0,40.22,40.25,40.22,40.22,30400.0
2006-11-14 13:15:00,40.21,40.23,40.21,40.23,10800.0,40.21,40.23,40.21,40.23,10800.0
2006-11-14 13:20:00,40.22,40.25,40.22,40.23,25600.0,40.22,40.25,40.22,40.23,25600.0
2006-11-14 13:25:00,40.24,40.25,40.22,40.24,14700.0,40.24,40.25,40.22,40.24,14700.0
2006-11-14 13:30:00,40.24,40.24,40.2,40.2,11600.0,40.24,40.24,40.2,40.2,11600.0
2006-11-14 13:35:00,40.2,40.24,40.2,40.21,26000.0,40.2,40.24,40.2,40.21,26000.0
2006-11-14 13:40:00,40.19,40.21,40.19,40.2,17700.0,40.19,40.21,40.19,40.2,17700.0
2006-11-14 13:45:00,40.19,40.25,40.19,40.24,25300.0,40.19,40.25,40.19,40.24,25300.0
2006-11-14 13:50:00,40.22,40.22,40.17,40.2,37500.0,40.22,40.22,40.17,40.2,37500.0
2006-11-14 13:55:00,40.19,40.22,40.19,40.2,19300.0,40.19,40.22,40.19,40.2,19300.0
2006-11-14 14:00:00,40.21,40.23,40.17,40.21,30300.0,40.21,40.23,40.17,40.21,30300.0
2006-11-14 14:05:00,40.21,40.24,40.21,40.22,37500.0,40.21,40.24,40.21,40.22,37500.0
2006-11-14 14:10:00,40.23,40.23,40.12,40.14,29900.0,40.23,40.23,40.12,40.14,29900.0
2006-11-14 14:15:00,40.14,40.15,40.02,40.03,32400.0,40.14,40.15,40.02,40.03,32400.0
2006-11-14 14:20:00,40.04,40.1,40.01,40.1,59200.0,40.04,40.1,40.01,40.1,59200.0
2006-11-14 14:25:00,40.09,40.12,40.08,40.09,40300.0,40.09,40.12,40.08,40.09,40300.0
2006-11-14 14:30:00,40.09,40.1,40.06,40.07,70300.0,40.09,40.1,40.06,40.07,70300.0
2006-11-14 14:35:00,40.06,40.13,40.06,40.13,31800.0,40.06,40.13,40.06,40.13,31800.0
2006-11-14 14:40:00,40.13,40.23,40.11,40.23,68600.0,40.13,40.23,40.11,40.23,68600.0
2006-11-14 14:45:00,40.23,40.25,40.19,40.23,138200.0,40.23,40.25,40.19,40.23,138200.0
2006-11-14 14:50:00,40.24,40.24,40.14,40.15,72200.0,40.24,40.24,40.14,40.15,72200.0
2006-11-14 14:55:00,40.15,40.25,40.13,40.19,69300.0,40.15,40.25,40.13,40.19,69300.0
2006-11-14 15:00:00,40.19,40.36,40.15,40.33,138500.0,40.19,40.36,40.15,40.33,138500.0
2006-11-14 15:05:00,40.33,40.34,40.26,40.28,73400.0,40.33,40.34,40.26,40.28,73400.0
2006-11-14 15:10:00,40.27,40.35,40.25,40.32,48900.0,40.27,40.35,40.25,40.32,48900.0
2006-11-14 15:15:00,40.31,40.45,40.29,40.43,74500.0,40.31,40.45,40.29,40.43,74500.0
2006-11-14 15:20:00,40.44,40.46,40.39,40.42,77000.0,40.44,40.46,40.39,40.42,77000.0
2006-11-14 15:25:00,40.43,40.48,40.35,40.43,60900.0,40.43,40.48,40.35,40.43,60900.0
2006-11-14 15:30:00,40.43,40.5,40.43,40.45,96100.0,40.43,40.5,40.43,40.45,96100.0
2006-11-14 15:35:00,40.45,40.5,40.44,40.5,55600.0,40.45,40.5,40.44,40.5,55600.0
2006-11-14 15:40:00,40.5,40.51,40.46,40.48,77400.0,40.5,40.51,40.46,40.48,77400.0
2006-11-14 15:45:00,40.47,40.49,40.41,40.42,63100.0,40.47,40.49,40.41,40.42,63100.0
2006-11-14 15:50:00,40.43,40.53,40.42,40.46,109600.0,40.43,40.53,40.42,40.46,109600.0
2006-11-14 15:55:00,40.47,40.54,40.45,40.51,106400.0,40.47,40.54,40.45,40.51,106400.0
2006-11-15 09:30:00,40.67,40.75,40.67,40.75,128500.0,40.67,40.75,40.67,40.75,128500.0
2006-11-15 09:35:00,40.75,40.75,40.75,40.75,0.0,40.75,40.75,40.75,40.75,0.0
2006-11-15 09:40:00,40.86,40.86,40.85,40.85,1300.0,40.86,40.86,40.85,40.85,1300.0
2006-11-15 09:45:00,40.85,40.85,40.63,40.77,82800.0,40.85,40.85,40.63,40.77,82800.0
2006-11-15 09:50:00,40.76,40.8,40.62,40.67,67400.0,40.76,40.8,40.62,40.67,67400.0
2006-11-15 09:55:00,40.68,40.7,40.61,40.61,56600.0,40.68,40.7,40.61,40.61,56600.0
2006-11-15 10:00:00,40.61,40.68,40.55,40.67,110000.0,40.61,40.68,40.55,40.67,110000.0
2006-11-15 10:05:00,40.69,40.82,40.69,40.69,85800.0,40.69,40.82,40.69,40.69,85800.0
2006-11-15 10:10:00,40.69,40.79,40.69,40.78,43400.0,40.69,40.79,40.69,40.78,43400.0
2006-11-15 10:15:00,40.8,40.85,40.79,40.82,41800.0,40.8,40.85,40.79,40.82,41800.0
2006-11-15 10:20:00,40.82,40.84,40.77,40.8,67800.0,40.82,40.84,40.77,40.8,67800.0
2006-11-15 10:25:00,40.78,40.88,40.78,40.82,36500.0,40.78,40.88,40.78,40.82,36500.0
2006-11-15 10:30:00,40.81,40.9,40.75,40.86,37500.0,40.81,40.9,40.75,40.86,37500.0
2006-11-15 10:35:00,40.85,40.86,40.79,40.81,47300.0,40.85,40.86,40.79,40.81,47300.0
2006-11-15 10:40:00,40.82,40.85,40.8,40.84,72800.0,40.82,40.85,40.8,40.84,72800.0
2006-11-15 10:45:00,40.85,40.95,40.83,40.85,47600.0,40.85,40.95,40.83,40.85,47600.0
2006-11-15 10:50:00,40.84,40.91,40.83,40.91,43400.0,40.84,40.91,40.83,40.91,43400.0
2006-11-15 10:55:00,40.91,40.94,40.79,40.89,86100.0,40.91,40.94,40.79,40.89,86100.0
2006-11-15 11:00:00,40.89,41.0,40.85,40.99,49900.0,40.89,41.0,40.85,40.99,49900.0
2006-11-15 11:05:00,40.98,40.99,40.91,40.99,69800.0,40.98,40.99,40.91,40.99,69800.0
2006-11-15 11:10:00,41.0,41.07,40.99,41.06,203800.0,41.0,41.07,40.99,41.06,203800.0
2006-11-15 11:15:00,41.06,41.2,41.05,41.18,94300.0,41.06,41.2,41.05,41.18,94300.0
2006-11-15 11:20:00,41.18,41.19,41.06,41.08,95900.0,41.18,41.19,41.06,41.08,95900.0
2006-11-15 11:25:00,41.1,41.22,41.1,41.21,67700.0,41.1,41.22,41.1,41.21,67700.0
2006-11-15 11:30:00,41.22,41.24,41.19,41.22,53100.0,41.22,41.24,41.19,41.22,53100.0
2006-11-15 11:35:00,41.23,41.23,41.11,41.17,100300.0,41.23,41.23,41.11,41.17,100300.0
2006-11-15 11:40:00,41.18,41.19,41.13,41.17,41100.0,41.18,41.19,41.13,41.17,41100.0
2006-11-15 11:45:00,41.17,41.17,41.07,41.08,21100.0,41.17,41.17,41.07,41.08,21100.0
2006-11-15 11:50:00,41.08,41.09,41.02,41.05,51700.0,41.08,41.09,41.02,41.05,51700.0
2006-11-15 11:55:00,41.04,41.05,41.0,41.0,72100.0,41.04,41.05,41.0,41.0,72100.0
2006-11-15 12:00:00,41.02,41.02,40.98,41.0,65100.0,41.02,41.02,40.98,41.0,65100.0
2006-11-15 12:05:00,41.0,41.05,40.98,41.04,42100.0,41.0,41.05,40.98,41.04,42100.0
2006-11-15 12:10:00,41.05,41.05,40.99,41.01,145500.0,41.05,41.05,40.99,41.01,145500.0
2006-11-15 12:15:00,41.01,41.02,40.99,41.0,41100.0,41.01,41.02,40.99,41.0,41100.0
2006-11-15 12:20:00,41.01,41.01,40.98,41.0,35100.0,41.01,41.01,40.98,41.0,35100.0
2006-11-15 12:25:00,41.0,41.06,40.99,41.05,49200.0,41.0,41.06,40.99,41.05,49200.0
2006-11-15 12:30:00,41.05,41.05,40.99,41.0,21300.0,41.05,41.05,40.99,41.0,21300.0
2006-11-15 12:35:00,40.99,41.05,40.95,40.97,60000.0,40.99,41.05,40.95,40.97,60000.0
2006-11-15 12:40:00,40.96,41.1,40.96,41.01,36900.0,40.96,41.1,40.96,41.01,36900.0
2006-11-15 12:45:00,41.01,41.04,40.98,41.04,39900.0,41.01,41.04,40.98,41.04,39900.0
2006-11-15 12:50:00,41.05,41.17,41.04,41.16,50300.0,41.05,41.17,41.04,41.16,50300.0
2006-11-15 12:55:00,41.16,41.25,41.16,41.24,67200.0,41.16,41.25,41.16,41.24,67200.0
2006-11-15 13:00:00,41.24,41.27,41.2,41.21,47800.0,41.24,41.27,41.2,41.21,47800.0
2006-11-15 13:05:00,41.21,41.25,41.21,41.25,33700.0,41.21,41.25,41.21,41.25,33700.0
2006-11-15 13:10:00,41.25,41.25,41.24,41.24,36400.0,41.25,41.25,41.24,41.24,36400.0
2006-11-15 13:15:00,41.25,41.25,41.24,41.24,29000.0,41.25,41.25,41.24,41.24,29000.0
2006-11-15 13:20:00,41.24,41.28,41.23,41.24,28000.0,41.24,41.28,41.23,41.24,28000.0
2006-11-15 13:25:00,41.23,41.3,41.23,41.25,38000.0,41.23,41.3,41.23,41.25,38000.0
2006-11-15 13:30:00,41.25,41.26,41.25,41.25,12400.0,41.25,41.26,41.25,41.25,12400.0
2006-11-15 13:35:00,41.25,41.26,41.23,41.24,30900.0,41.25,41.26,41.23,41.24,30900.0
2006-11-15 13:40:00,41.24,41.25,41.2,41.2,28900.0,41.24,41.25,41.2,41.2,28900.0
2006-11-15 13:45:00,41.2,41.22,41.07,41.09,80200.0,41.2,41.22,41.07,41.09,80200.0
2006-11-15 13:50:00,41.1,41.25,41.1,41.21,52700.0,41.1,41.25,41.1,41.21,52700.0
2006-11-15 13:55:00,41.22,41.37,41.2,41.32,79500.0,41.22,41.37,41.2,41.32,79500.0
2006-11-15 14:00:00,41.35,41.4,41.2,41.36,87900.0,41.35,41.4,41.2,41.36,87900.0
2006-11-15 14:05:00,41.37,41.43,41.32,41.4,86300.0,41.37,41.43,41.32,41.4,86300.0
2006-11-15 14:10:00,41.41,41.52,41.4,41.46,115700.0,41.41,41.52,41.4,41.46,115700.0
2006-11-15 14:15:00,41.45,41.5,41.43,41.44,50300.0,41.45,41.5,41.43,41.44,50300.0
2006-11-15 14:20:00,41.43,41.47,41.36,41.39,93500.0,41.43,41.47,41.36,41.39,93500.0
2006-11-15 14:25:00,41.39,41.51,41.35,41.4,51100.0,41.39,41.51,41.35,41.4,51100.0
2006-11-15 14:30:00,41.4,41.48,41.35,41.47,51600.0,41.4,41.48,41.35,41.47,51600.0
2006-11-15 14:35:00,41.45,41.47,41.36,41.38,61400.0,41.45,41.47,41.36,41.38,61400.0
2006-11-15 14:40:00,41.38,41.59,41.22,41.3,82300.0,41.38,41.59,41.22,41.3,82300.0
2006-11-15 14:45:00,41.3,41.4,41.28,41.36,64800.0,41.3,41.4,41.28,41.36,64800.0
2006-11-15 14:50:00,41.36,41.41,41.28,41.3,44800.0,41.36,41.41,41.28,41.3,44800.0
2006-11-15 14:55:00,41.31,41.39,41.3,41.37,63300.0,41.31,41.39,41.3,41.37,63300.0
2006-11-15 15:00:00,41.38,41.4,41.34,41.36,69000.0,41.38,41.4,41.34,41.36,69000.0
2006-11-15 15:05:00,41.37,41.39,41.34,41.35,45600.0,41.37,41.39,41.34,41.35,45600.0
2006-11-15 15:10:00,41.36,41.53,41.35,41.52,130900.0,41.36,41.53,41.35,41.52,130900.0
2006-11-15 15:15:00,41.52,41.52,41.45,41.46,86600.0,41.52,41.52,41.45,41.46,86600.0
2006-11-15 15:20:00,41.47,41.48,41.39,41.43,109000.0,41.47,41.48,41.39,41.43,109000.0
2006-11-15 15:25:00,41.44,41.48,41.41,41.48,88100.0,41.44,41.48,41.41,41.48,88100.0
2006-11-15 15:30:00,41.46,41.51,41.42,41.47,54800.0,41.46,41.51,41.42,41.47,54800.0
2006-11-15 15:35:00,41.47,41.5,41.45,41.48,72300.0,41.47,41.5,41.45,41.48,72300.0
2006-11-15 15:40:00,41.48,41.48,41.36,41.37,169800.0,41.48,41.48,41.36,41.37,169800.0
2006-11-15 15:45:00,41.38,41.38,41.32,41.38,87800.0,41.38,41.38,41.32,41.38,87800.0
2006-11-15 15:50:00,41.38,41.5,41.35,41.48,155500.0,41.38,41.5,41.35,41.48,155500.0
2006-11-15 15:55:00,41.48,41.48,41.4,41.4,246800.0,41.48,41.48,41.4,41.4,246800.0
2006-11-16 09:30:00,41.36,41.65,41.29,41.56,233400.0,41.36,41.65,41.29,41.56,233400.0
2006-11-16 09:35:00,41.56,41.6,41.48,41.59,156700.0,41.56,41.6,41.48,41.59,156700.0
2006-11-16 09:40:00,41.58,41.61,41.57,41.59,94100.0,41.58,41.61,41.57,41.59,94100.0
2006-11-16 09:45:00,41.59,41.6,41.47,41.56,147500.0,41.59,41.6,41.47,41.56,147500.0
2006-11-16 09:50:00,41.56,41.6,41.53,41.55,79900.0,41.56,41.6,41.53,41.55,79900.0
2006-11-16 09:55:00,41.57,41.61,41.54,41.57,49900.0,41.57,41.61,41.54,41.57,49900.0
2006-11-16 10:00:00,41.57,41.65,41.55,41.63,73300.0,41.57,41.65,41.55,41.63,73300.0
2006-11-16 10:05:00,41.61,41.65,41.47,41.48,144300.0,41.61,41.65,41.47,41.48,144300.0
2006-11-16 10:10:00,41.47,41.48,41.42,41.43,79100.0,41.47,41.48,41.42,41.43,79100.0
2006-11-16 10:15:00,41.42,41.48,41.42,41.47,42400.0,41.42,41.48,41.42,41.47,42400.0
2006-11-16 10:20:00,41.46,41.52,41.46,41.51,40500.0,41.46,41.52,41.46,41.51,40500.0
2006-11-16 10:25:00,41.51,41.53,41.51,41.52,24600.0,41.51,41.53,41.51,41.52,24600.0
2006-11-16 10:30:00,41.53,41.56,41.52,41.55,27100.0,41.53,41.56,41.52,41.55,27100.0
2006-11-16 10:35:00,41.55,41.59,41.55,41.56,16400.0,41.55,41.59,41.55,41.56,16400.0
2006-11-16 10:40:00,41.56,41.57,41.53,41.56,37700.0,41.56,41.57,41.53,41.56,37700.0
2006-11-16 10:45:00,41.57,41.59,41.53,41.53,29900.0,41.57,41.59,41.53,41.53,29900.0
2006-11-16 10:50:00,41.53,41.54,41.47,41.51,89800.0,41.53,41.54,41.47,41.51,89800.0
2006-11-16 10:55:00,41.5,41.65,41.5,41.52,91800.0,41.5,41.65,41.5,41.52,91800.0
2006-11-16 11:00:00,41.51,41.57,41.48,41.51,107100.0,41.51,41.57,41.48,41.51,107100.0
2006-11-16 11:05:00,41.51,41.6,41.5,41.6,30800.0,41.51,41.6,41.5,41.6,30800.0
2006-11-16 11:10:00,41.6,41.66,41.59,41.63,62800.0,41.6,41.66,41.59,41.63,62800.0
2006-11-16 11:15:00,41.64,41.67,41.6,41.61,30800.0,41.64,41.67,41.6,41.61,30800.0
2006-11-16 11:20:00,41.61,41.65,41.56,41.61,52800.0,41.61,41.65,41.56,41.61,52800.0
2006-11-16 11:25:00,41.6,41.65,41.6,41.63,41100.0,41.6,41.65,41.6,41.63,41100.0
2006-11-16 11:30:00,41.63,41.65,41.62,41.65,40700.0,41.63,41.65,41.62,41.65,40700.0
2006-11-16 11:35:00,41.64,41.69,41.64,41.67,40700.0,41.64,41.69,41.64,41.67,40700.0
2006-11-16 11:40:00,41.68,41.68,41.59,41.65,75400.0,41.68,41.68,41.59,41.65,75400.0
2006-11-16 11:45:00,41.65,41.68,41.6,41.62,87100.0,41.65,41.68,41.6,41.62,87100.0
2006-11-16 11:50:00,41.63,41.66,41.62,41.65,42900.0,41.63,41.66,41.62,41.65,42900.0
2006-11-16 11:55:00,41.66,41.66,41.58,41.66,112400.0,41.66,41.66,41.58,41.66,112400.0
2006-11-16 12:00:00,41.64,41.69,41.62,41.65,21700.0,41.64,41.69,41.62,41.65,21700.0
2006-11-16 12:05:00,41.65,41.79,41.65,41.75,40200.0,41.65,41.79,41.65,41.75,40200.0
2006-11-16 12:10:00,41.75,41.79,41.74,41.79,25900.0,41.75,41.79,41.74,41.79,25900.0
2006-11-16 12:15:00,41.77,41.8,41.75,41.8,19000.0,41.77,41.8,41.75,41.8,19000.0
2006-11-16 12:20:00,41.79,41.8,41.73,41.77,29100.0,41.79,41.8,41.73,41.77,29100.0
2006-11-16 12:25:00,41.78,41.78,41.75,41.75,20700.0,41.78,41.78,41.75,41.75,20700.0
2006-11-16 12:30:00,41.75,41.76,41.73,41.75,19400.0,41.75,41.76,41.73,41.75,19400.0
2006-11-16 12:35:00,41.76,41.76,41.66,41.66,22200.0,41.76,41.76,41.66,41.66,22200.0
2006-11-16 12:40:00,41.66,41.71,41.65,41.66,23400.0,41.66,41.71,41.65,41.66,23400.0
2006-11-16 12:45:00,41.66,41.67,41.64,41.65,23300.0,41.66,41.67,41.64,41.65,23300.0
2006-11-16 12:50:00,41.65,41.67,41.64,41.65,28000.0,41.65,41.67,41.64,41.65,28000.0
2006-11-16 12:55:00,41.65,41.69,41.65,41.68,14400.0,41.65,41.69,41.65,41.68,14400.0
2006-11-16 13:00:00,41.67,41.68,41.65,41.66,66100.0,41.67,41.68,41.65,41.66,66100.0
2006-11-16 13:05:00,41.66,41.67,41.65,41.67,30500.0,41.66,41.67,41.65,41.67,30500.0
2006-11-16 13:10:00,41.66,41.71,41.66,41.68,24200.0,41.66,41.71,41.66,41.68,24200.0
2006-11-16 13:15:00,41.67,41.68,41.65,41.66,31200.0,41.67,41.68,41.65,41.66,31200.0
2006-11-16 13:20:00,41.67,41.72,41.66,41.72,47100.0,41.67,41.72,41.66,41.72,47100.0
2006-11-16 13:25:00,41.72,41.73,41.69,41.72,12900.0,41.72,41.73,41.69,41.72,12900.0
2006-11-16 13:30:00,41.72,41.88,41.71,41.86,40900.0,41.72,41.88,41.71,41.86,40900.0
2006-11-16 13:35:00,41.86,41.91,41.86,41.88,70900.0,41.86,41.91,41.86,41.88,70900.0
2006-11-16 13:40:00,41.87,41.92,41.87,41.89,58500.0,41.87,41.92,41.87,41.89,58500.0
2006-11-16 13:45:00,41.88,41.97,41.86,41.96,58000.0,41.88,41.97,41.86,41.96,58000.0
2006-11-16 13:50:00,41.95,41.97,41.89,41.93,59700.0,41.95,41.97,41.89,41.93,59700.0
2006-11-16 13:55:00,41.93,41.94,41.83,41.84,38600.0,41.93,41.94,41.83,41.84,38600.0
2006-11-16 14:00:00,41.84,41.88,41.71,41.73,34600.0,41.84,41.88,41.71,41.73,34600.0
2006-11-16 14:05:00,41.73,41.74,41.64,41.71,92000.0,41.73,41.74,41.64,41.71,92000.0
2006-11-16 14:10:00,41.69,41.78,41.69,41.75,25900.0,41.69,41.78,41.69,41.75,25900.0
2006-11-16 14:15:00,41.75,41.82,41.74,41.81,36500.0,41.75,41.82,41.74,41.81,36500.0
2006-11-16 14:20:00,41.81,41.89,41.78,41.84,41600.0,41.81,41.89,41.78,41.84,41600.0
2006-11-16 14:25:00,41.84,41.89,41.83,41.83,21400.0,41.84,41.89,41.83,41.83,21400.0
2006-11-16 14:30:00,41.83,41.92,41.82,41.88,41500.0,41.83,41.92,41.82,41.88,41500.0
2006-11-16 14:35:00,41.89,41.9,41.81,41.85,49400.0,41.89,41.9,41.81,41.85,49400.0
2006-11-16 14:40:00,41.85,41.91,41.81,41.82,49300.0,41.85,41.91,41.81,41.82,49300.0
2006-11-16 14:45:00,41.81,41.9,41.79,41.79,71800.0,41.81,41.9,41.79,41.79,71800.0
2006-11-16 14:50:00,41.79,41.8,41.77,41.8,29600.0,41.79,41.8,41.77,41.8,29600.0
2006-11-16 14:55:00,41.8,41.87,41.78,41.8,39200.0,41.8,41.87,41.78,41.8,39200.0
2006-11-16 15:00:00,41.8,41.89,41.78,41.85,56600.0,41.8,41.89,41.78,41.85,56600.0
2006-11-16 15:05:00,41.84,41.85,41.8,41.82,29000.0,41.84,41.85,41.8,41.82,29000.0
2006-11-16 15:10:00,41.83,41.88,41.83,41.87,90400.0,41.83,41.88,41.83,41.87,90400.0
2006-11-16 15:15:00,41.88,41.9,41.84,41.85,62900.0,41.88,41.9,41.84,41.85,62900.0
2006-11-16 15:20:00,41.85,41.9,41.79,41.89,89400.0,41.85,41.9,41.79,41.89,89400.0
2006-11-16 15:25:00,41.88,41.94,41.85,41.91,135400.0,41.88,41.94,41.85,41.91,135400.0
2006-11-16 15:30:00,41.91,41.92,41.81,41.85,122000.0,41.91,41.92,41.81,41.85,122000.0
2006-11-16 15:35:00,41.84,41.87,41.77,41.84,89800.0,41.84,41.87,41.77,41.84,89800.0
2006-11-16 15:40:00,41.84,41.86,41.79,41.85,117600.0,41.84,41.86,41.79,41.85,117600.0
2006-11-16 15:45:00,41.85,41.86,41.8,41.82,112200.0,41.85,41.86,41.8,41.82,112200.0
2006-11-16 15:50:00,41.83,41.88,41.79,41.83,109700.0,41.83,41.88,41.79,41.83,109700.0
2006-11-16 15:55:00,41.83,41.9,41.81,41.84,154600.0,41.83,41.9,41.81,41.84,154600.0
2006-11-17 09:30:00,41.5,41.5,40.95,41.07,1491800.0,41.5,41.5,40.95,41.07,1491800.0
2006-11-17 09:35:00,41.05,41.29,41.05,41.25,143100.0,41.05,41.29,41.05,41.25,143100.0
2006-11-17 09:40:00,41.24,41.3,41.18,41.24,124600.0,41.24,41.3,41.18,41.24,124600.0
2006-11-17 09:45:00,41.24,41.28,41.22,41.27,150100.0,41.24,41.28,41.22,41.27,150100.0
2006-11-17 09:50:00,41.28,41.28,41.15,41.28,110900.0,41.28,41.28,41.15,41.28,110900.0
2006-11-17 09:55:00,41.28,41.38,41.28,41.3,101100.0,41.28,41.38,41.28,41.3,101100.0
2006-11-17 10:00:00,41.29,41.33,41.21,41.23,103300.0,41.29,41.33,41.21,41.23,103300.0
2006-11-17 10:05:00,41.25,41.28,41.24,41.27,94700.0,41.25,41.28,41.24,41.27,94700.0
2006-11-17 10:10:00,41.27,41.34,41.21,41.25,109800.0,41.27,41.34,41.21,41.25,109800.0
2006-11-17 10:15:00,41.26,41.3,41.24,41.25,80000.0,41.26,41.3,41.24,41.25,80000.0
2006-11-17 10:20:00,41.25,41.3,41.23,41.25,95900.0,41.25,41.3,41.23,41.25,95900.0
2006-11-17 10:25:00,41.26,41.26,41.23,41.24,63600.0,41.26,41.26,41.23,41.24,63600.0
2006-11-17 10:30:00,41.24,41.26,41.21,41.22,132200.0,41.24,41.26,41.21,41.22,132200.0
2006-11-17 10:35:00,41.22,41.26,41.21,41.24,48900.0,41.22,41.26,41.21,41.24,48900.0
2006-11-17 10:40:00,41.24,41.29,41.24,41.28,72600.0,41.24,41.29,41.24,41.28,72600.0
2006-11-17 10:45:00,41.26,41.3,41.23,41.25,45000.0,41.26,41.3,41.23,41.25,45000.0
2006-11-17 10:50:00,41.26,41.26,41.21,41.22,51500.0,41.26,41.26,41.21,41.22,51500.0
2006-11-17 10:55:00,41.22,41.22,41.03,41.05,43100.0,41.22,41.22,41.03,41.05,43100.0
2006-11-17 11:00:00,41.04,41.16,41.03,41.11,65100.0,41.04,41.16,41.03,41.11,65100.0
2006-11-17 11:05:00,41.12,41.17,41.08,41.15,69600.0,41.12,41.17,41.08,41.15,69600.0
2006-11-17 11:10:00,41.16,41.2,41.11,41.16,38500.0,41.16,41.2,41.11,41.16,38500.0
2006-11-17 11:15:00,41.17,41.27,41.15,41.26,37500.0,41.17,41.27,41.15,41.26,37500.0
2006-11-17 11:20:00,41.25,41.27,41.23,41.23,49200.0,41.25,41.27,41.23,41.23,49200.0
2006-11-17 11:25:00,41.23,41.25,41.2,41.2,45800.0,41.23,41.25,41.2,41.2,45800.0
2006-11-17 11:30:00,41.2,41.23,41.16,41.22,43400.0,41.2,41.23,41.16,41.22,43400.0
2006-11-17 11:35:00,41.22,41.27,41.22,41.25,25600.0,41.22,41.27,41.22,41.25,25600.0
2006-11-17 11:40:00,41.25,41.25,41.2,41.23,152800.0,41.25,41.25,41.2,41.23,152800.0
2006-11-17 11:45:00,41.23,41.24,41.21,41.23,49000.0,41.23,41.24,41.21,41.23,49000.0
2006-11-17 11:50:00,41.23,41.24,41.21,41.21,38400.0,41.23,41.24,41.21,41.21,38400.0
2006-11-17 11:55:00,41.21,41.23,41.2,41.21,59400.0,41.21,41.23,41.2,41.21,59400.0
2006-11-17 12:00:00,41.21,41.22,41.2,41.22,48400.0,41.21,41.22,41.2,41.22,48400.0
2006-11-17 12:05:00,41.22,41.3,41.2,41.25,72300.0,41.22,41.3,41.2,41.25,72300.0
2006-11-17 12:10:00,41.25,41.29,41.23,41.25,32900.0,41.25,41.29,41.23,41.25,32900.0
2006-11-17 12:15:00,41.25,41.26,41.25,41.26,16400.0,41.25,41.26,41.25,41.26,16400.0
2006-11-17 12:20:00,41.26,41.26,41.23,41.24,32600.0,41.26,41.26,41.23,41.24,32600.0
2006-11-17 12:25:00,41.26,41.31,41.24,41.24,23100.0,41.26,41.31,41.24,41.24,23100.0
2006-11-17 12:30:00,41.25,41.35,41.23,41.3,80000.0,41.25,41.35,41.23,41.3,80000.0
2006-11-17 12:35:00,41.32,41.32,41.24,41.26,57000.0,41.32,41.32,41.24,41.26,57000.0
2006-11-17 12:40:00,41.25,41.35,41.25,41.35,37400.0,41.25,41.35,41.25,41.35,37400.0
2006-11-17 12:45:00,41.34,41.34,41.24,41.25,33300.0,41.34,41.34,41.24,41.25,33300.0
2006-11-17 12:50:00,41.26,41.26,41.22,41.24,30300.0,41.26,41.26,41.22,41.24,30300.0
2006-11-17 12:55:00,41.24,41.27,41.23,41.26,38500.0,41.24,41.27,41.23,41.26,38500.0
2006-11-17 13:00:00,41.26,41.28,41.26,41.27,21400.0,41.26,41.28,41.26,41.27,21400.0
2006-11-17 13:05:00,41.27,41.27,41.26,41.27,19700.0,41.27,41.27,41.26,41.27,19700.0
2006-11-17 13:10:00,41.26,41.27,41.23,41.24,12800.0,41.26,41.27,41.23,41.24,12800.0
2006-11-17 13:15:00,41.24,41.27,41.24,41.26,23100.0,41.24,41.27,41.24,41.26,23100.0
2006-11-17 13:20:00,41.26,41.27,41.23,41.23,44600.0,41.26,41.27,41.23,41.23,44600.0
2006-11-17 13:25:00,41.23,41.24,41.22,41.23,20300.0,41.23,41.24,41.22,41.23,20300.0
2006-11-17 13:30:00,41.22,41.26,41.19,41.25,54900.0,41.22,41.26,41.19,41.25,54900.0
2006-11-17 13:35:00,41.25,41.26,41.22,41.23,18300.0,41.25,41.26,41.22,41.23,18300.0
2006-11-17 13:40:00,41.23,41.27,41.22,41.25,21400.0,41.23,41.27,41.22,41.25,21400.0
2006-11-17 13:45:00,41.26,41.28,41.24,41.26,27300.0,41.26,41.28,41.24,41.26,27300.0
2006-11-17 13:50:00,41.26,41.29,41.26,41.26,30200.0,41.26,41.29,41.26,41.26,30200.0
2006-11-17 13:55:00,41.26,41.29,41.26,41.27,9800.0,41.26,41.29,41.26,41.27,9800.0
2006-11-17 14:00:00,41.27,41.31,41.26,41.3,27500.0,41.27,41.31,41.26,41.3,27500.0
2006-11-17 14:05:00,41.3,41.3,41.21,41.22,20900.0,41.3,41.3,41.21,41.22,20900.0
2006-11-17 14:10:00,41.23,41.29,41.22,41.28,24600.0,41.23,41.29,41.22,41.28,24600.0
2006-11-17 14:15:00,41.29,41.34,41.27,41.27,20300.0,41.29,41.34,41.27,41.27,20300.0
2006-11-17 14:20:00,41.27,41.3,41.24,41.27,57500.0,41.27,41.3,41.24,41.27,57500.0
2006-11-17 14:25:00,41.27,41.31,41.26,41.3,45500.0,41.27,41.31,41.26,41.3,45500.0
2006-11-17 14:30:00,41.29,41.32,41.28,41.32,16000.0,41.29,41.32,41.28,41.32,16000.0
2006-11-17 14:35:00,41.32,41.32,41.24,41.25,41800.0,41.32,41.32,41.24,41.25,41800.0
2006-11-17 14:40:00,41.25,41.26,41.25,41.26,48800.0,41.25,41.26,41.25,41.26,48800.0
2006-11-17 14:45:00,41.25,41.28,41.24,41.28,89500.0,41.25,41.28,41.24,41.28,89500.0
2006-11-17 14:50:00,41.28,41.29,41.21,41.23,59300.0,41.28,41.29,41.21,41.23,59300.0
2006-11-17 14:55:00,41.24,41.27,41.23,41.27,35700.0,41.24,41.27,41.23,41.27,35700.0
2006-11-17 15:00:00,41.27,41.32,41.26,41.31,35400.0,41.27,41.32,41.26,41.31,35400.0
2006-11-17 15:05:00,41.31,41.31,41.25,41.28,59100.0,41.31,41.31,41.25,41.28,59100.0
2006-11-17 15:10:00,41.28,41.3,41.23,41.25,48400.0,41.28,41.3,41.23,41.25,48400.0
2006-11-17 15:15:00,41.26,41.28,41.22,41.23,41800.0,41.26,41.28,41.22,41.23,41800.0
2006-11-17 15:20:00,41.24,41.25,41.22,41.24,43000.0,41.24,41.25,41.22,41.24,43000.0
2006-11-17 15:25:00,41.24,41.25,41.22,41.23,58700.0,41.24,41.25,41.22,41.23,58700.0
2006-11-17 15:30:00,41.23,41.27,41.23,41.26,37700.0,41.23,41.27,41.23,41.26,37700.0
2006-11-17 15:35:00,41.26,41.28,41.26,41.27,69400.0,41.26,41.28,41.26,41.27,69400.0
2006-11-17 15:40:00,41.27,41.27,41.23,41.26,90300.0,41.27,41.27,41.23,41.26,90300.0
2006-11-17 15:45:00,41.26,41.37,41.26,41.36,89800.0,41.26,41.37,41.26,41.36,89800.0
2006-11-17 15:50:00,41.37,41.41,41.35,41.38,164800.0,41.37,41.41,41.35,41.38,164800.0
2006-11-17 15:55:00,41.39,41.54,41.39,41.45,282900.0,41.39,41.54,41.39,41.45,282900.0
2006-11-20 09:30:00,41.16,41.21,41.0,41.0,172800.0,41.16,41.21,41.0,41.0,172800.0
2006-11-20 09:35:00,40.99,41.17,40.75,40.82,99600.0,40.99,41.17,40.75,40.82,99600.0
2006-11-20 09:40:00,40.83,40.83,40.52,40.56,496200.0,40.83,40.83,40.52,40.56,496200.0
2006-11-20 09:45:00,40.56,40.88,40.53,40.7,104100.0,40.56,40.88,40.53,40.7,104100.0
2006-11-20 09:50:00,40.7,40.76,40.55,40.6,70800.0,40.7,40.76,40.55,40.6,70800.0
2006-11-20 09:55:00,40.58,40.92,40.58,40.85,51600.0,40.58,40.92,40.58,40.85,51600.0
2006-11-20 10:00:00,40.86,41.17,40.83,41.09,71700.0,40.86,41.17,40.83,41.09,71700.0
2006-11-20 10:05:00,41.04,41.08,40.99,41.0,27500.0,41.04,41.08,40.99,41.0,27500.0
2006-11-20 10:10:00,41.01,41.1,41.0,41.08,30800.0,41.01,41.1,41.0,41.08,30800.0
2006-11-20 10:15:00,41.07,41.25,41.02,41.25,47300.0,41.07,41.25,41.02,41.25,47300.0
2006-11-20 10:20:00,41.25,41.36,41.11,41.15,53000.0,41.25,41.36,41.11,41.15,53000.0
2006-11-20 10:25:00,41.15,41.21,41.06,41.08,65900.0,41.15,41.21,41.06,41.08,65900.0
2006-11-20 10:30:00,41.07,41.1,41.03,41.09,54400.0,41.07,41.1,41.03,41.09,54400.0
2006-11-20 10:35:00,41.09,41.31,41.03,41.28,207800.0,41.09,41.31,41.03,41.28,207800.0
2006-11-20 10:40:00,41.29,41.29,41.07,41.07,52800.0,41.29,41.29,41.07,41.07,52800.0
2006-11-20 10:45:00,41.07,41.22,41.07,41.22,44800.0,41.07,41.22,41.07,41.22,44800.0
2006-11-20 10:50:00,41.21,41.32,41.21,41.27,42500.0,41.21,41.32,41.21,41.27,42500.0
2006-11-20 10:55:00,41.26,41.3,41.17,41.23,94500.0,41.26,41.3,41.17,41.23,94500.0
2006-11-20 11:00:00,41.23,41.24,41.1,41.1,128700.0,41.23,41.24,41.1,41.1,128700.0
2006-11-20 11:05:00,41.2,41.2,40.94,41.04,99900.0,41.2,41.2,40.94,41.04,99900.0
2006-11-20 11:10:00,41.03,41.04,40.89,40.98,28900.0,41.03,41.04,40.89,40.98,28900.0
2006-11-20 11:15:00,40.97,41.0,40.91,40.95,19300.0,40.97,41.0,40.91,40.95,19300.0
2006-11-20 11:20:00,40.94,41.05,40.93,41.04,23300.0,40.94,41.05,40.93,41.04,23300.0
2006-11-20 11:25:00,41.06,41.08,41.0,41.02,11100.0,41.06,41.08,41.0,41.02,11100.0
2006-11-20 11:30:00,41.03,41.03,40.96,41.0,13200.0,41.03,41.03,40.96,41.0,13200.0
2006-11-20 11:35:00,41.01,41.04,40.96,40.97,28400.0,41.01,41.04,40.96,40.97,28400.0
2006-11-20 11:40:00,40.96,40.98,40.94,40.96,42300.0,40.96,40.98,40.94,40.96,42300.0
2006-11-20 11:45:00,40.95,40.97,40.93,40.94,38600.0,40.95,40.97,40.93,40.94,38600.0
2006-11-20 11:50:00,40.95,40.95,40.93,40.93,20900.0,40.95,40.95,40.93,40.93,20900.0
2006-11-20 11:55:00,40.93,40.98,40.91,40.96,68900.0,40.93,40.98,40.91,40.96,68900.0
2006-11-20 12:00:00,40.97,40.97,40.92,40.95,97400.0,40.97,40.97,40.92,40.95,97400.0
2006-11-20 12:05:00,40.95,40.98,40.95,40.96,40300.0,40.95,40.98,40.95,40.96,40300.0
2006-11-20 12:10:00,40.95,40.96,40.94,40.95,51800.0,40.95,40.96,40.94,40.95,51800.0
2006-11-20 12:15:00,40.94,40.96,40.94,40.94,47000.0,40.94,40.96,40.94,40.94,47000.0
2006-11-20 12:20:00,40.94,40.95,40.76,40.76,79300.0,40.94,40.95,40.76,40.76,79300.0
2006-11-20 12:25:00,40.76,40.85,40.76,40.81,74300.0,40.76,40.85,40.76,40.81,74300.0
2006-11-20 12:30:00,40.81,40.84,40.79,40.79,36100.0,40.81,40.84,40.79,40.79,36100.0
2006-11-20 12:35:00,40.79,40.83,40.79,40.82,48500.0,40.79,40.83,40.79,40.82,48500.0
2006-11-20 12:40:00,40.82,40.84,40.8,40.8,32800.0,40.82,40.84,40.8,40.8,32800.0
2006-11-20 12:45:00,40.8,40.84,40.79,40.84,31600.0,40.8,40.84,40.79,40.84,31600.0
2006-11-20 12:50:00,40.83,40.83,40.81,40.81,18900.0,40.83,40.83,40.81,40.81,18900.0
2006-11-20 12:55:00,40.81,40.91,40.81,40.9,34800.0,40.81,40.91,40.81,40.9,34800.0
2006-11-20 13:00:00,40.91,40.95,40.91,40.94,14700.0,40.91,40.95,40.91,40.94,14700.0
2006-11-20 13:05:00,40.93,40.94,40.93,40.94,18300.0,40.93,40.94,40.93,40.94,18300.0
2006-11-20 13:10:00,40.95,41.02,40.95,40.96,34400.0,40.95,41.02,40.95,40.96,34400.0
2006-11-20 13:15:00,40.97,41.0,40.92,41.0,18800.0,40.97,41.0,40.92,41.0,18800.0
2006-11-20 13:20:00,41.0,41.04,40.98,40.98,18100.0,41.0,41.04,40.98,40.98,18100.0
2006-11-20 13:25:00,40.98,41.09,40.96,41.08,30600.0,40.98,41.09,40.96,41.08,30600.0
2006-11-20 13:30:00,41.06,41.07,40.97,40.98,44400.0,41.06,41.07,40.97,40.98,44400.0
2006-11-20 13:35:00,40.99,41.0,40.97,41.0,33400.0,40.99,41.0,40.97,41.0,33400.0
2006-11-20 13:40:00,41.0,41.0,40.97,41.0,31100.0,41.0,41.0,40.97,41.0,31100.0
2006-11-20 13:45:00,41.0,41.01,40.98,40.99,24500.0,41.0,41.01,40.98,40.99,24500.0
2006-11-20 13:50:00,40.99,41.02,40.98,41.0,42800.0,40.99,41.02,40.98,41.0,42800.0
2006-11-20 13:55:00,41.0,41.01,40.98,41.01,43200.0,41.0,41.01,40.98,41.01,43200.0
2006-11-20 14:00:00,41.01,41.21,41.0,41.11,52400.0,41.01,41.21,41.0,41.11,52400.0
2006-11-20 14:05:00,41.13,41.16,41.06,41.13,37400.0,41.13,41.16,41.06,41.13,37400.0
2006-11-20 14:10:00,41.13,41.15,41.06,41.12,30400.0,41.13,41.15,41.06,41.12,30400.0
2006-11-20 14:15:00,41.12,41.14,40.95,40.95,80700.0,41.12,41.14,40.95,40.95,80700.0
2006-11-20 14:20:00,40.97,40.97,40.86,40.96,84700.0,40.97,40.97,40.86,40.96,84700.0
2006-11-20 14:25:00,40.98,40.99,40.89,40.98,46800.0,40.98,40.99,40.89,40.98,46800.0
2006-11-20 14:30:00,40.97,41.03,40.89,40.97,41900.0,40.97,41.03,40.89,40.97,41900.0
2006-11-20 14:35:00,40.96,41.0,40.9,40.99,31600.0,40.96,41.0,40.9,40.99,31600.0
2006-11-20 14:40:00,41.0,41.0,40.91,40.96,30700.0,41.0,41.0,40.91,40.96,30700.0
2006-11-20 14:45:00,40.96,40.97,40.91,40.94,27300.0,40.96,40.97,40.91,40.94,27300.0
2006-11-20 14:50:00,40.94,41.12,40.94,41.07,61100.0,40.94,41.12,40.94,41.07,61100.0
2006-11-20 14:55:00,41.07,41.08,41.0,41.06,21400.0,41.07,41.08,41.0,41.06,21400.0
2006-11-20 15:00:00,41.08,41.09,41.03,41.05,22500.0,41.08,41.09,41.03,41.05,22500.0
2006-11-20 15:05:00,41.05,41.1,41.0,41.02,31900.0,41.05,41.1,41.0,41.02,31900.0
2006-11-20 15:10:00,41.01,41.07,41.0,41.0,39000.0,41.01,41.07,41.0,41.0,39000.0
2006-11-20 15:15:00,41.0,41.06,41.0,41.05,28300.0,41.0,41.06,41.0,41.05,28300.0
2006-11-20 15:20:00,41.05,41.05,40.95,40.97,346100.0,41.05,41.05,40.95,40.97,346100.0
2006-11-20 15:25:00,40.98,41.0,40.95,40.95,36500.0,40.98,41.0,40.95,40.95,36500.0
2006-11-20 15:30:00,40.94,41.02,40.92,41.0,46000.0,40.94,41.02,40.92,41.0,46000.0
2006-11-20 15:35:00,41.0,41.09,41.0,41.04,38800.0,41.0,41.09,41.0,41.04,38800.0
2006-11-20 15:40:00,41.04,41.16,41.02,41.1,67600.0,41.04,41.16,41.02,41.1,67600.0
2006-11-20 15:45:00,41.1,41.2,41.09,41.19,88700.0,41.1,41.2,41.09,41.19,88700.0
2006-11-20 15:50:00,41.18,41.26,41.14,41.21,147400.0,41.18,41.26,41.14,41.21,147400.0
2006-11-20 15:55:00,41.21,41.32,41.21,41.32,225700.0,41.21,41.32,41.21,41.32,225700.0
2006-11-21 09:30:00,41.99,42.12,41.92,42.11,322200.0,41.99,42.12,41.92,42.11,322200.0
2006-11-21 09:35:00,42.11,42.39,42.11,42.26,233200.0,42.11,42.39,42.11,42.26,233200.0
2006-11-21 09:40:00,42.25,42.62,42.24,42.59,268500.0,42.25,42.62,42.24,42.59,268500.0
2006-11-21 09:45:00,42.59,42.68,42.46,42.47,124700.0,42.59,42.68,42.46,42.47,124700.0
2006-11-21 09:50:00,42.48,42.68,42.48,42.58,101700.0,42.48,42.68,42.48,42.58,101700.0
2006-11-21 09:55:00,42.57,42.75,42.52,42.56,118600.0,42.57,42.75,42.52,42.56,118600.0
2006-11-21 10:00:00,42.56,42.65,42.52,42.54,67100.0,42.56,42.65,42.52,42.54,67100.0
2006-11-21 10:05:00,42.56,42.58,42.49,42.52,88300.0,42.56,42.58,42.49,42.52,88300.0
2006-11-21 10:10:00,42.53,42.57,42.41,42.45,122500.0,42.53,42.57,42.41,42.45,122500.0
2006-11-21 10:15:00,42.46,42.46,42.25,42.39,150800.0,42.46,42.46,42.25,42.39,150800.0
2006-11-21 10:20:00,42.39,42.4,42.13,42.22,145700.0,42.39,42.4,42.13,42.22,145700.0
2006-11-21 10:25:00,42.22,42.36,42.2,42.29,135700.0,42.22,42.36,42.2,42.29,135700.0
2006-11-21 10:30:00,42.29,42.4,42.25,42.37,123100.0,42.29,42.4,42.25,42.37,123100.0
2006-11-21 10:35:00,42.38,42.42,42.23,42.23,121000.0,42.38,42.42,42.23,42.23,121000.0
2006-11-21 10:40:00,42.28,42.44,42.25,42.35,142900.0,42.28,42.44,42.25,42.35,142900.0
2006-11-21 10:45:00,42.34,42.52,42.32,42.52,142800.0,42.34,42.52,42.32,42.52,142800.0
2006-11-21 10:50:00,42.52,42.57,42.49,42.55,155200.0,42.52,42.57,42.49,42.55,155200.0
2006-11-21 10:55:00,42.54,42.56,42.38,42.43,44000.0,42.54,42.56,42.38,42.43,44000.0
2006-11-21 11:00:00,42.42,42.48,42.4,42.48,50800.0,42.42,42.48,42.4,42.48,50800.0
2006-11-21 11:05:00,42.46,42.52,42.42,42.48,104400.0,42.46,42.52,42.42,42.48,104400.0
2006-11-21 11:10:00,42.48,42.5,42.42,42.45,41500.0,42.48,42.5,42.42,42.45,41500.0
2006-11-21 11:15:00,42.46,42.47,42.29,42.41,57400.0,42.46,42.47,42.29,42.41,57400.0
2006-11-21 11:20:00,42.4,42.41,42.3,42.37,216500.0,42.4,42.41,42.3,42.37,216500.0
2006-11-21 11:25:00,42.37,42.38,42.25,42.26,39600.0,42.37,42.38,42.25,42.26,39600.0
2006-11-21 11:30:00,42.27,42.36,42.25,42.3,31400.0,42.27,42.36,42.25,42.3,31400.0
2006-11-21 11:35:00,42.31,42.42,42.3,42.39,50000.0,42.31,42.42,42.3,42.39,50000.0
2006-11-21 11:40:00,42.37,42.47,42.34,42.36,93600.0,42.37,42.47,42.34,42.36,93600.0
2006-11-21 11:45:00,42.36,42.41,42.27,42.39,391000.0,42.36,42.41,42.27,42.39,391000.0
2006-11-21 11:50:00,42.39,42.51,42.39,42.46,89400.0,42.39,42.51,42.39,42.46,89400.0
2006-11-21 11:55:00,42.45,42.51,42.44,42.45,51700.0,42.45,42.51,42.44,42.45,51700.0
2006-11-21 12:00:00,42.46,42.7,42.45,42.7,172400.0,42.46,42.7,42.45,42.7,172400.0
2006-11-21 12:05:00,42.69,42.73,42.55,42.59,115600.0,42.69,42.73,42.55,42.59,115600.0
2006-11-21 12:10:00,42.57,42.59,42.44,42.49,57300.0,42.57,42.59,42.44,42.49,57300.0
2006-11-21 12:15:00,42.49,42.51,42.39,42.46,46400.0,42.49,42.51,42.39,42.46,46400.0
2006-11-21 12:20:00,42.46,42.49,42.4,42.45,99800.0,42.46,42.49,42.4,42.45,99800.0
2006-11-21 12:25:00,42.45,42.55,42.45,42.48,57900.0,42.45,42.55,42.45,42.48,57900.0
2006-11-21 12:30:00,42.48,42.6,42.48,42.57,87900.0,42.48,42.6,42.48,42.57,87900.0
2006-11-21 12:35:00,42.57,42.59,42.45,42.54,140600.0,42.57,42.59,42.45,42.54,140600.0
2006-11-21 12:40:00,42.51,42.56,42.5,42.51,156200.0,42.51,42.56,42.5,42.51,156200.0
2006-11-21 12:45:00,42.49,42.53,42.46,42.48,171500.0,42.49,42.53,42.46,42.48,171500.0
2006-11-21 12:50:00,42.48,42.52,42.39,42.5,94800.0,42.48,42.52,42.39,42.5,94800.0
2006-11-21 12:55:00,42.4,42.53,42.39,42.52,77000.0,42.4,42.53,42.39,42.52,77000.0
2006-11-21 13:00:00,42.51,42.52,42.47,42.49,86300.0,42.51,42.52,42.47,42.49,86300.0
2006-11-21 13:05:00,42.47,42.55,42.43,42.52,146500.0,42.47,42.55,42.43,42.52,146500.0
2006-11-21 13:10:00,42.51,42.55,42.47,42.47,56500.0,42.51,42.55,42.47,42.47,56500.0
2006-11-21 13:15:00,42.46,42.55,42.45,42.49,132400.0,42.46,42.55,42.45,42.49,132400.0
2006-11-21 13:20:00,42.49,42.57,42.48,42.51,110800.0,42.49,42.57,42.48,42.51,110800.0
2006-11-21 13:25:00,42.51,42.52,42.48,42.48,63300.0,42.51,42.52,42.48,42.48,63300.0
2006-11-21 13:30:00,42.48,42.5,42.47,42.5,103700.0,42.48,42.5,42.47,42.5,103700.0
2006-11-21 13:35:00,42.49,42.54,42.45,42.46,101000.0,42.49,42.54,42.45,42.46,101000.0
2006-11-21 13:40:00,42.45,42.47,42.39,42.39,40500.0,42.45,42.47,42.39,42.39,40500.0
2006-11-21 13:45:00,42.39,42.49,42.34,42.44,53300.0,42.39,42.49,42.34,42.44,53300.0
2006-11-21 13:50:00,42.43,42.49,42.41,42.44,46600.0,42.43,42.49,42.41,42.44,46600.0
2006-11-21 13:55:00,42.45,42.48,42.32,42.36,52100.0,42.45,42.48,42.32,42.36,52100.0
2006-11-21 14:00:00,42.36,42.44,42.31,42.41,50000.0,42.36,42.44,42.31,42.41,50000.0
2006-11-21 14:05:00,42.41,42.42,42.3,42.33,25600.0,42.41,42.42,42.3,42.33,25600.0
2006-11-21 14:10:00,42.34,42.45,42.31,42.44,104900.0,42.34,42.45,42.31,42.44,104900.0
2006-11-21 14:15:00,42.44,42.45,42.3,42.31,76900.0,42.44,42.45,42.3,42.31,76900.0
2006-11-21 14:20:00,42.31,42.48,42.31,42.42,148600.0,42.31,42.48,42.31,42.42,148600.0
2006-11-21 14:25:00,42.42,42.42,42.4,42.41,21400.0,42.42,42.42,42.4,42.41,21400.0
2006-11-21 14:30:00,42.41,42.42,42.39,42.39,33200.0,42.41,42.42,42.39,42.39,33200.0
2006-11-21 14:35:00,42.39,42.41,42.38,42.39,30300.0,42.39,42.41,42.38,42.39,30300.0
2006-11-21 14:40:00,42.39,42.41,42.32,42.33,45100.0,42.39,42.41,42.32,42.33,45100.0
2006-11-21 14:45:00,42.32,42.45,42.32,42.44,36500.0,42.32,42.45,42.32,42.44,36500.0
2006-11-21 14:50:00,42.43,42.44,42.41,42.42,35900.0,42.43,42.44,42.41,42.42,35900.0
2006-11-21 14:55:00,42.41,42.53,42.41,42.48,87100.0,42.41,42.53,42.41,42.48,87100.0
2006-11-21 15:00:00,42.49,42.49,42.43,42.46,48100.0,42.49,42.49,42.43,42.46,48100.0
2006-11-21 15:05:00,42.47,42.47,42.38,42.39,39900.0,42.47,42.47,42.38,42.39,39900.0
2006-11-21 15:10:00,42.39,42.47,42.36,42.42,87400.0,42.39,42.47,42.36,42.42,87400.0
2006-11-21 15:15:00,42.42,42.52,42.41,42.5,74100.0,42.42,42.52,42.41,42.5,74100.0
2006-11-21 15:20:00,42.5,42.52,42.41,42.51,61500.0,42.5,42.52,42.41,42.51,61500.0
2006-11-21 15:25:00,42.52,42.53,42.46,42.47,17100.0,42.52,42.53,42.46,42.47,17100.0
2006-11-21 15:30:00,42.47,42.51,42.47,42.5,35600.0,42.47,42.51,42.47,42.5,35600.0
2006-11-21 15:35:00,42.5,42.55,42.5,42.53,110600.0,42.5,42.55,42.5,42.53,110600.0
2006-11-21 15:40:00,42.53,42.61,42.53,42.56,169800.0,42.53,42.61,42.53,42.56,169800.0
2006-11-21 15:45:00,42.57,42.58,42.5,42.52,176600.0,42.57,42.58,42.5,42.52,176600.0
2006-11-21 15:50:00,42.52,42.58,42.5,42.57,127700.0,42.52,42.58,42.5,42.57,127700.0
2006-11-21 15:55:00,42.57,42.65,42.55,42.57,159500.0,42.57,42.65,42.55,42.57,159500.0
2006-11-22 09:30:00,42.5,42.55,42.04,42.2,170500.0,42.5,42.55,42.04,42.2,170500.0
2006-11-22 09:35:00,42.21,42.25,42.09,42.2,169300.0,42.21,42.25,42.09,42.2,169300.0
2006-11-22 09:40:00,42.2,42.2,42.04,42.04,98600.0,42.2,42.2,42.04,42.04,98600.0
2006-11-22 09:45:00,42.05,42.18,42.03,42.1,148200.0,42.05,42.18,42.03,42.1,148200.0
2006-11-22 09:50:00,42.09,42.11,41.95,41.96,107100.0,42.09,42.11,41.95,41.96,107100.0
2006-11-22 09:55:00,41.96,42.0,41.82,41.83,93400.0,41.96,42.0,41.82,41.83,93400.0
2006-11-22 10:00:00,41.83,41.85,41.73,41.75,101400.0,41.83,41.85,41.73,41.75,101400.0
2006-11-22 10:05:00,41.75,41.77,41.66,41.69,77900.0,41.75,41.77,41.66,41.69,77900.0
2006-11-22 10:10:00,41.67,41.69,41.62,41.62,80700.0,41.67,41.69,41.62,41.62,80700.0
2006-11-22 10:15:00,41.61,41.67,41.56,41.59,73300.0,41.61,41.67,41.56,41.59,73300.0
2006-11-22 10:20:00,41.58,41.62,41.49,41.54,184600.0,41.58,41.62,41.49,41.54,184600.0
2006-11-22 10:25:00,41.54,41.57,41.5,41.51,47900.0,41.54,41.57,41.5,41.51,47900.0
2006-11-22 10:30:00,41.52,41.61,41.49,41.55,115300.0,41.52,41.61,41.49,41.55,115300.0
2006-11-22 10:35:00,41.55,41.55,41.35,41.52,104500.0,41.55,41.55,41.35,41.52,104500.0
2006-11-22 10:40:00,41.51,41.52,41.44,41.44,50500.0,41.51,41.52,41.44,41.44,50500.0
2006-11-22 10:45:00,41.47,41.51,41.39,41.4,35100.0,41.47,41.51,41.39,41.4,35100.0
2006-11-22 10:50:00,41.39,41.46,41.37,41.46,41500.0,41.39,41.46,41.37,41.46,41500.0
2006-11-22 10:55:00,41.47,41.49,41.39,41.4,35500.0,41.47,41.49,41.39,41.4,35500.0
2006-11-22 11:00:00,41.41,41.5,41.4,41.46,72400.0,41.41,41.5,41.4,41.46,72400.0
2006-11-22 11:05:00,41.46,41.48,41.41,41.44,156500.0,41.46,41.48,41.41,41.44,156500.0
2006-11-22 11:10:00,41.44,41.45,41.39,41.43,69000.0,41.44,41.45,41.39,41.43,69000.0
2006-11-22 11:15:00,41.44,41.5,41.43,41.49,56800.0,41.44,41.5,41.43,41.49,56800.0
2006-11-22 11:20:00,41.48,41.58,41.48,41.55,65700.0,41.48,41.58,41.48,41.55,65700.0
2006-11-22 11:25:00,41.55,41.56,41.51,41.53,32000.0,41.55,41.56,41.51,41.53,32000.0
2006-11-22 11:30:00,41.53,41.56,41.5,41.55,27700.0,41.53,41.56,41.5,41.55,27700.0
2006-11-22 11:35:00,41.54,41.55,41.51,41.55,9500.0,41.54,41.55,41.51,41.55,9500.0
2006-11-22 11:40:00,41.55,41.56,41.54,41.54,16500.0,41.55,41.56,41.54,41.54,16500.0
2006-11-22 11:45:00,41.56,41.58,41.54,41.57,20700.0,41.56,41.58,41.54,41.57,20700.0
2006-11-22 11:50:00,41.56,41.61,41.52,41.52,118700.0,41.56,41.61,41.52,41.52,118700.0
2006-11-22 11:55:00,41.52,41.53,41.49,41.51,15100.0,41.52,41.53,41.49,41.51,15100.0
2006-11-22 12:00:00,41.52,41.52,41.49,41.5,48600.0,41.52,41.52,41.49,41.5,48600.0
2006-11-22 12:05:00,41.51,41.51,41.47,41.49,49400.0,41.51,41.51,41.47,41.49,49400.0
2006-11-22 12:10:00,41.48,41.49,41.42,41.44,31300.0,41.48,41.49,41.42,41.44,31300.0
2006-11-22 12:15:00,41.46,41.48,41.42,41.46,20900.0,41.46,41.48,41.42,41.46,20900.0
2006-11-22 12:20:00,41.46,41.46,41.41,41.43,21000.0,41.46,41.46,41.41,41.43,21000.0
2006-11-22 12:25:00,41.44,41.44,41.41,41.43,8000.0,41.44,41.44,41.41,41.43,8000.0
2006-11-22 12:30:00,41.42,41.49,41.42,41.47,12000.0,41.42,41.49,41.42,41.47,12000.0
2006-11-22 12:35:00,41.47,41.49,41.41,41.49,36000.0,41.47,41.49,41.41,41.49,36000.0
2006-11-22 12:40:00,41.48,41.48,41.44,41.46,19000.0,41.48,41.48,41.44,41.46,19000.0
2006-11-22 12:45:00,41.46,41.49,41.46,41.49,13100.0,41.46,41.49,41.46,41.49,13100.0
2006-11-22 12:50:00,41.49,41.5,41.49,41.5,13000.0,41.49,41.5,41.49,41.5,13000.0
2006-11-22 12:55:00,41.5,41.5,41.46,41.48,24500.0,41.5,41.5,41.46,41.48,24500.0
2006-11-22 13:00:00,41.48,41.52,41.47,41.5,78900.0,41.48,41.52,41.47,41.5,78900.0
2006-11-22 13:05:00,41.49,41.54,41.49,41.52,34700.0,41.49,41.54,41.49,41.52,34700.0
2006-11-22 13:10:00,41.51,41.53,41.49,41.5,25000.0,41.51,41.53,41.49,41.5,25000.0
2006-11-22 13:15:00,41.49,41.5,41.42,41.45,36900.0,41.49,41.5,41.42,41.45,36900.0
2006-11-22 13:20:00,41.45,41.64,41.45,41.62,88200.0,41.45,41.64,41.45,41.62,88200.0
2006-11-22 13:25:00,41.62,41.7,41.62,41.65,36000.0,41.62,41.7,41.62,41.65,36000.0
2006-11-22 13:30:00,41.65,41.67,41.64,41.66,22800.0,41.65,41.67,41.64,41.66,22800.0
2006-11-22 13:35:00,41.67,41.7,41.67,41.7,60300.0,41.67,41.7,41.67,41.7,60300.0
2006-11-22 13:40:00,41.7,41.75,41.69,41.7,28100.0,41.7,41.75,41.69,41.7,28100.0
2006-11-22 13:45:00,41.71,41.78,41.7,41.77,25000.0,41.71,41.78,41.7,41.77,25000.0
2006-11-22 13:50:00,41.78,41.8,41.77,41.8,15200.0,41.78,41.8,41.77,41.8,15200.0
2006-11-22 13:55:00,41.79,41.8,41.77,41.77,12200.0,41.79,41.8,41.77,41.77,12200.0
2006-11-22 14:00:00,41.78,41.78,41.73,41.74,20500.0,41.78,41.78,41.73,41.74,20500.0
2006-11-22 14:05:00,41.74,41.77,41.72,41.72,27400.0,41.74,41.77,41.72,41.72,27400.0
2006-11-22 14:10:00,41.72,41.72,41.68,41.71,31100.0,41.72,41.72,41.68,41.71,31100.0
2006-11-22 14:15:00,41.71,41.72,41.7,41.7,17700.0,41.71,41.72,41.7,41.7,17700.0
2006-11-22 14:20:00,41.7,41.71,41.7,41.71,15300.0,41.7,41.71,41.7,41.71,15300.0
2006-11-22 14:25:00,41.71,41.71,41.69,41.71,35500.0,41.71,41.71,41.69,41.71,35500.0
2006-11-22 14:30:00,41.71,41.71,41.68,41.7,29700.0,41.71,41.71,41.68,41.7,29700.0
2006-11-22 14:35:00,41.7,41.7,41.68,41.69,14100.0,41.7,41.7,41.68,41.69,14100.0
2006-11-22 14:40:00,41.69,41.7,41.64,41.64,30400.0,41.69,41.7,41.64,41.64,30400.0
2006-11-22 14:45:00,41.64,41.82,41.64,41.74,75700.0,41.64,41.82,41.64,41.74,75700.0
2006-11-22 14:50:00,41.73,41.84,41.73,41.83,32600.0,41.73,41.84,41.73,41.83,32600.0
2006-11-22 14:55:00,41.84,41.84,41.78,41.81,14300.0,41.84,41.84,41.78,41.81,14300.0
2006-11-22 15:00:00,41.81,41.87,41.79,41.85,16900.0,41.81,41.87,41.79,41.85,16900.0
2006-11-22 15:05:00,41.85,41.87,41.83,41.87,28800.0,41.85,41.87,41.83,41.87,28800.0
2006-11-22 15:10:00,41.87,41.88,41.84,41.84,16100.0,41.87,41.88,41.84,41.84,16100.0
2006-11-22 15:15:00,41.84,41.86,41.82,41.86,19400.0,41.84,41.86,41.82,41.86,19400.0
2006-11-22 15:20:00,41.85,41.86,41.78,41.82,22600.0,41.85,41.86,41.78,41.82,22600.0
2006-11-22 15:25:00,41.83,41.85,41.79,41.84,43100.0,41.83,41.85,41.79,41.84,43100.0
2006-11-22 15:30:00,41.83,41.84,41.77,41.78,49200.0,41.83,41.84,41.77,41.78,49200.0
2006-11-22 15:35:00,41.78,41.79,41.74,41.74,44200.0,41.78,41.79,41.74,41.74,44200.0
2006-11-22 15:40:00,41.74,41.78,41.71,41.74,49200.0,41.74,41.78,41.71,41.74,49200.0
2006-11-22 15:45:00,41.73,41.76,41.67,41.7,76300.0,41.73,41.76,41.67,41.7,76300.0
2006-11-22 15:50:00,41.7,41.78,41.7,41.78,60700.0,41.7,41.78,41.7,41.78,60700.0
2006-11-22 15:55:00,41.78,41.88,41.77,41.8,164200.0,41.78,41.88,41.77,41.8,164200.0
2006-11-24 09:30:00,41.47,41.63,41.33,41.52,72600.0,41.47,41.63,41.33,41.52,72600.0
2006-11-24 09:35:00,41.52,41.69,41.5,41.53,24200.0,41.52,41.69,41.5,41.53,24200.0
2006-11-24 09:40:00,41.54,41.54,41.46,41.5,22100.0,41.54,41.54,41.46,41.5,22100.0
2006-11-24 09:45:00,41.48,41.52,41.47,41.5,12400.0,41.48,41.52,41.47,41.5,12400.0
2006-11-24 09:50:00,41.49,41.5,41.46,41.47,16300.0,41.49,41.5,41.46,41.47,16300.0
2006-11-24 09:55:00,41.47,41.52,41.47,41.52,18400.0,41.47,41.52,41.47,41.52,18400.0
2006-11-24 10:00:00,41.51,41.58,41.48,41.5,34000.0,41.51,41.58,41.48,41.5,34000.0
2006-11-24 10:05:00,41.51,41.52,41.47,41.49,20400.0,41.51,41.52,41.47,41.49,20400.0
2006-11-24 10:10:00,41.49,41.56,41.49,41.52,18400.0,41.49,41.56,41.49,41.52,18400.0
2006-11-24 10:15:00,41.53,41.58,41.5,41.57,20500.0,41.53,41.58,41.5,41.57,20500.0
2006-11-24 10:20:00,41.58,41.67,41.57,41.67,24600.0,41.58,41.67,41.57,41.67,24600.0
2006-11-24 10:25:00,41.66,41.73,41.65,41.72,21700.0,41.66,41.73,41.65,41.72,21700.0
2006-11-24 10:30:00,41.72,41.78,41.7,41.71,14200.0,41.72,41.78,41.7,41.71,14200.0
2006-11-24 10:35:00,41.7,41.71,41.68,41.69,9700.0,41.7,41.71,41.68,41.69,9700.0
2006-11-24 10:40:00,41.67,41.68,41.6,41.62,16200.0,41.67,41.68,41.6,41.62,16200.0
2006-11-24 10:45:00,41.62,41.67,41.62,41.64,12300.0,41.62,41.67,41.62,41.64,12300.0
2006-11-24 10:50:00,41.65,41.78,41.65,41.74,16600.0,41.65,41.78,41.65,41.74,16600.0
2006-11-24 10:55:00,41.75,41.78,41.68,41.75,22700.0,41.75,41.78,41.68,41.75,22700.0
2006-11-24 11:00:00,41.75,41.78,41.68,41.73,17600.0,41.75,41.78,41.68,41.73,17600.0
2006-11-24 11:05:00,41.74,41.82,41.74,41.8,5200.0,41.74,41.82,41.74,41.8,5200.0
2006-11-24 11:10:00,41.8,41.85,41.78,41.8,29200.0,41.8,41.85,41.78,41.8,29200.0
2006-11-24 11:15:00,41.8,41.8,41.71,41.71,22900.0,41.8,41.8,41.71,41.71,22900.0
2006-11-24 11:20:00,41.72,41.72,41.65,41.66,10400.0,41.72,41.72,41.65,41.66,10400.0
2006-11-24 11:25:00,41.67,41.68,41.61,41.64,15200.0,41.67,41.68,41.61,41.64,15200.0
2006-11-24 11:30:00,41.65,41.65,41.61,41.64,19100.0,41.65,41.65,41.61,41.64,19100.0
2006-11-24 11:35:00,41.64,41.64,41.48,41.55,24600.0,41.64,41.64,41.48,41.55,24600.0
2006-11-24 11:40:00,41.56,41.62,41.55,41.62,28200.0,41.56,41.62,41.55,41.62,28200.0
2006-11-24 11:45:00,41.62,41.62,41.57,41.58,26100.0,41.62,41.62,41.57,41.58,26100.0
2006-11-24 11:50:00,41.57,41.58,41.48,41.49,22400.0,41.57,41.58,41.48,41.49,22400.0
2006-11-24 11:55:00,41.5,41.51,41.48,41.51,22700.0,41.5,41.51,41.48,41.51,22700.0
2006-11-24 12:00:00,41.51,41.51,41.47,41.49,18400.0,41.51,41.51,41.47,41.49,18400.0
2006-11-24 12:05:00,41.49,41.5,41.43,41.43,25900.0,41.49,41.5,41.43,41.43,25900.0
2006-11-24 12:10:00,41.43,41.48,41.43,41.48,19500.0,41.43,41.48,41.43,41.48,19500.0
2006-11-24 12:15:00,41.47,41.48,41.42,41.43,12500.0,41.47,41.48,41.42,41.43,12500.0
2006-11-24 12:20:00,41.43,41.48,41.42,41.48,8900.0,41.43,41.48,41.42,41.48,8900.0
2006-11-24 12:25:00,41.47,41.52,41.47,41.48,16900.0,41.47,41.52,41.47,41.48,16900.0
2006-11-24 12:30:00,41.48,41.54,41.48,41.49,18100.0,41.48,41.54,41.48,41.49,18100.0
2006-11-24 12:35:00,41.5,41.5,41.4,41.4,28800.0,41.5,41.5,41.4,41.4,28800.0
2006-11-24 12:40:00,41.43,41.51,41.38,41.5,80800.0,41.43,41.51,41.38,41.5,80800.0
2006-11-24 12:45:00,41.5,41.58,41.49,41.57,51900.0,41.5,41.58,41.49,41.57,51900.0
2006-11-24 12:50:00,41.58,41.6,41.52,41.53,52900.0,41.58,41.6,41.52,41.53,52900.0
2006-11-24 12:55:00,41.53,41.56,41.5,41.5,57800.0,41.53,41.56,41.5,41.5,57800.0
2006-11-27 09:30:00,41.32,41.35,41.2,41.25,97400.0,41.32,41.35,41.2,41.25,97400.0
2006-11-27 09:35:00,41.25,41.35,41.2,41.33,27600.0,41.25,41.35,41.2,41.33,27600.0
2006-11-27 09:40:00,41.33,41.34,41.19,41.2,54000.0,41.33,41.34,41.19,41.2,54000.0
2006-11-27 09:45:00,41.2,41.25,41.2,41.2,50800.0,41.2,41.25,41.2,41.2,50800.0
2006-11-27 09:50:00,41.2,41.21,41.05,41.09,73600.0,41.2,41.21,41.05,41.09,73600.0
2006-11-27 09:55:00,41.08,41.17,41.08,41.15,27400.0,41.08,41.17,41.08,41.15,27400.0
2006-11-27 10:00:00,41.17,41.3,41.16,41.25,51200.0,41.17,41.3,41.16,41.25,51200.0
2006-11-27 10:05:00,41.26,41.37,41.24,41.29,47700.0,41.26,41.37,41.24,41.29,47700.0
2006-11-27 10:10:00,41.28,41.31,41.2,41.2,41700.0,41.28,41.31,41.2,41.2,41700.0
2006-11-27 10:15:00,41.2,41.24,41.16,41.18,35100.0,41.2,41.24,41.16,41.18,35100.0
2006-11-27 10:20:00,41.18,41.21,41.1,41.11,48100.0,41.18,41.21,41.1,41.11,48100.0
2006-11-27 10:25:00,41.12,41.12,40.95,40.97,37200.0,41.12,41.12,40.95,40.97,37200.0
2006-11-27 10:30:00,40.96,41.02,40.94,41.0,34800.0,40.96,41.02,40.94,41.0,34800.0
2006-11-27 10:35:00,41.0,41.0,40.9,40.99,30800.0,41.0,41.0,40.9,40.99,30800.0
2006-11-27 10:40:00,40.98,40.99,40.88,40.9,30700.0,40.98,40.99,40.88,40.9,30700.0
2006-11-27 10:45:00,40.91,40.92,40.78,40.8,42700.0,40.91,40.92,40.78,40.8,42700.0
2006-11-27 10:50:00,40.81,40.9,40.77,40.79,47400.0,40.81,40.9,40.77,40.79,47400.0
2006-11-27 10:55:00,40.79,40.79,40.7,40.78,48300.0,40.79,40.79,40.7,40.78,48300.0
2006-11-27 11:00:00,40.78,40.85,40.76,40.8,38300.0,40.78,40.85,40.76,40.8,38300.0
2006-11-27 11:05:00,40.8,40.85,40.8,40.81,17100.0,40.8,40.85,40.8,40.81,17100.0
2006-11-27 11:10:00,40.81,40.81,40.65,40.66,36900.0,40.81,40.81,40.65,40.66,36900.0
2006-11-27 11:15:00,40.66,40.66,40.42,40.45,98200.0,40.66,40.66,40.42,40.45,98200.0
2006-11-27 11:20:00,40.46,40.59,40.44,40.51,39400.0,40.46,40.59,40.44,40.51,39400.0
2006-11-27 11:25:00,40.52,40.52,40.42,40.47,52700.0,40.52,40.52,40.42,40.47,52700.0
2006-11-27 11:30:00,40.45,40.63,40.45,40.6,34700.0,40.45,40.63,40.45,40.6,34700.0
2006-11-27 11:35:00,40.6,40.69,40.59,40.66,18900.0,40.6,40.69,40.59,40.66,18900.0
2006-11-27 11:40:00,40.66,40.68,40.59,40.62,25500.0,40.66,40.68,40.59,40.62,25500.0
2006-11-27 11:45:00,40.64,40.7,40.56,40.56,30600.0,40.64,40.7,40.56,40.56,30600.0
2006-11-27 11:50:00,40.56,40.73,40.56,40.63,46800.0,40.56,40.73,40.56,40.63,46800.0
2006-11-27 11:55:00,40.62,40.68,40.61,40.66,26300.0,40.62,40.68,40.61,40.66,26300.0
2006-11-27 12:00:00,40.66,40.67,40.5,40.56,27400.0,40.66,40.67,40.5,40.56,27400.0
2006-11-27 12:05:00,40.54,40.65,40.54,40.64,14100.0,40.54,40.65,40.54,40.64,14100.0
2006-11-27 12:10:00,40.64,40.68,40.64,40.68,13800.0,40.64,40.68,40.64,40.68,13800.0
2006-11-27 12:15:00,40.68,40.73,40.68,40.71,13300.0,40.68,40.73,40.68,40.71,13300.0
2006-11-27 12:20:00,40.71,40.78,40.69,40.69,38400.0,40.71,40.78,40.69,40.69,38400.0
2006-11-27 12:25:00,40.69,40.77,40.68,40.75,11000.0,40.69,40.77,40.68,40.75,11000.0
2006-11-27 12:30:00,40.74,40.74,40.56,40.59,28700.0,40.74,40.74,40.56,40.59,28700.0
2006-11-27 12:35:00,40.57,40.59,40.56,40.58,19500.0,40.57,40.59,40.56,40.58,19500.0
2006-11-27 12:40:00,40.58,40.62,40.52,40.54,17000.0,40.58,40.62,40.52,40.54,17000.0
2006-11-27 12:45:00,40.54,40.59,40.53,40.59,19900.0,40.54,40.59,40.53,40.59,19900.0
2006-11-27 12:50:00,40.58,40.61,40.57,40.57,23700.0,40.58,40.61,40.57,40.57,23700.0
2006-11-27 12:55:00,40.57,40.57,40.53,40.54,17700.0,40.57,40.57,40.53,40.54,17700.0
2006-11-27 13:00:00,40.52,40.54,40.39,40.54,44500.0,40.52,40.54,40.39,40.54,44500.0
2006-11-27 13:05:00,40.53,40.58,40.53,40.56,17900.0,40.53,40.58,40.53,40.56,17900.0
2006-11-27 13:10:00,40.57,40.63,40.57,40.63,26800.0,40.57,40.63,40.57,40.63,26800.0
2006-11-27 13:15:00,40.62,40.63,40.55,40.62,19100.0,40.62,40.63,40.55,40.62,19100.0
2006-11-27 13:20:00,40.61,40.66,40.49,40.63,30300.0,40.61,40.66,40.49,40.63,30300.0
2006-11-27 13:25:00,40.64,40.66,40.53,40.65,45300.0,40.64,40.66,40.53,40.65,45300.0
2006-11-27 13:30:00,40.67,40.67,40.48,40.49,93800.0,40.67,40.67,40.48,40.49,93800.0
2006-11-27 13:35:00,40.49,40.51,40.38,40.4,22600.0,40.49,40.51,40.38,40.4,22600.0
2006-11-27 13:40:00,40.39,40.55,40.39,40.54,39400.0,40.39,40.55,40.39,40.54,39400.0
2006-11-27 13:45:00,40.54,40.56,40.49,40.49,23600.0,40.54,40.56,40.49,40.49,23600.0
2006-11-27 13:50:00,40.48,40.5,40.34,40.36,85100.0,40.48,40.5,40.34,40.36,85100.0
2006-11-27 13:55:00,40.35,40.41,40.33,40.41,47600.0,40.35,40.41,40.33,40.41,47600.0
2006-11-27 14:00:00,40.4,40.41,40.34,40.37,33500.0,40.4,40.41,40.34,40.37,33500.0
2006-11-27 14:05:00,40.36,40.37,40.18,40.18,117500.0,40.36,40.37,40.18,40.18,117500.0
2006-11-27 14:10:00,40.19,40.24,40.09,40.13,97900.0,40.19,40.24,40.09,40.13,97900.0
2006-11-27 14:15:00,40.12,40.26,40.12,40.25,75600.0,40.12,40.26,40.12,40.25,75600.0
2006-11-27 14:20:00,40.25,40.25,40.14,40.16,41300.0,40.25,40.25,40.14,40.16,41300.0
2006-11-27 14:25:00,40.15,40.17,40.13,40.17,54900.0,40.15,40.17,40.13,40.17,54900.0
2006-11-27 14:30:00,40.16,40.23,40.16,40.19,70600.0,40.16,40.23,40.16,40.19,70600.0
2006-11-27 14:35:00,40.19,40.24,40.19,40.23,64500.0,40.19,40.24,40.19,40.23,64500.0
2006-11-27 14:40:00,40.23,40.23,40.18,40.2,71500.0,40.23,40.23,40.18,40.2,71500.0
2006-11-27 14:45:00,40.2,40.21,40.06,40.09,60300.0,40.2,40.21,40.06,40.09,60300.0
2006-11-27 14:50:00,40.09,40.16,40.07,40.11,50500.0,40.09,40.16,40.07,40.11,50500.0
2006-11-27 14:55:00,40.09,40.18,40.09,40.13,39000.0,40.09,40.18,40.09,40.13,39000.0
2006-11-27 15:00:00,40.13,40.22,40.13,40.21,51600.0,40.13,40.22,40.13,40.21,51600.0
2006-11-27 15:05:00,40.21,40.23,40.17,40.22,50900.0,40.21,40.23,40.17,40.22,50900.0
2006-11-27 15:10:00,40.21,40.24,40.16,40.23,32200.0,40.21,40.24,40.16,40.23,32200.0
2006-11-27 15:15:00,40.23,40.28,40.2,40.28,100300.0,40.23,40.28,40.2,40.28,100300.0
2006-11-27 15:20:00,40.28,40.29,40.2,40.29,55400.0,40.28,40.29,40.2,40.29,55400.0
2006-11-27 15:25:00,40.29,40.29,40.25,40.26,40700.0,40.29,40.29,40.25,40.26,40700.0
2006-11-27 15:30:00,40.27,40.39,40.25,40.38,115500.0,40.27,40.39,40.25,40.38,115500.0
2006-11-27 15:35:00,40.38,40.39,40.28,40.3,58600.0,40.38,40.39,40.28,40.3,58600.0
2006-11-27 15:40:00,40.29,40.3,40.25,40.28,56900.0,40.29,40.3,40.25,40.28,56900.0
2006-11-27 15:45:00,40.27,40.29,40.26,40.27,43700.0,40.27,40.29,40.26,40.27,43700.0
2006-11-27 15:50:00,40.27,40.28,40.19,40.21,84300.0,40.27,40.28,40.19,40.21,84300.0
2006-11-27 15:55:00,40.21,40.3,40.19,40.22,176200.0,40.21,40.3,40.19,40.22,176200.0
2006-11-28 09:30:00,39.93,40.04,39.62,39.89,202900.0,39.93,40.04,39.62,39.89,202900.0
2006-11-28 09:35:00,39.9,40.09,39.9,40.0,42800.0,39.9,40.09,39.9,40.0,42800.0
2006-11-28 09:40:00,39.98,39.98,39.62,39.63,103400.0,39.98,39.98,39.62,39.63,103400.0
2006-11-28 09:45:00,39.62,39.83,39.62,39.68,102200.0,39.62,39.83,39.62,39.68,102200.0
2006-11-28 09:50:00,39.69,39.73,39.65,39.67,106500.0,39.69,39.73,39.65,39.67,106500.0
2006-11-28 09:55:00,39.67,39.8,39.67,39.8,53800.0,39.67,39.8,39.67,39.8,53800.0
2006-11-28 10:00:00,39.8,39.94,39.78,39.94,50400.0,39.8,39.94,39.78,39.94,50400.0
2006-11-28 10:05:00,39.94,39.96,39.5,39.55,92300.0,39.94,39.96,39.5,39.55,92300.0
2006-11-28 10:10:00,39.56,39.6,39.47,39.54,95400.0,39.56,39.6,39.47,39.54,95400.0
2006-11-28 10:15:00,39.53,39.65,39.51,39.6,56300.0,39.53,39.65,39.51,39.6,56300.0
2006-11-28 10:20:00,39.6,39.91,39.59,39.89,68400.0,39.6,39.91,39.59,39.89,68400.0
2006-11-28 10:25:00,39.88,40.01,39.82,40.0,52000.0,39.88,40.01,39.82,40.0,52000.0
2006-11-28 10:30:00,40.0,40.06,39.91,40.05,47600.0,40.0,40.06,39.91,40.05,47600.0
2006-11-28 10:35:00,40.05,40.09,40.0,40.0,84900.0,40.05,40.09,40.0,40.0,84900.0
2006-11-28 10:40:00,39.99,40.01,39.94,39.94,32800.0,39.99,40.01,39.94,39.94,32800.0
2006-11-28 10:45:00,39.94,40.0,39.92,39.98,51200.0,39.94,40.0,39.92,39.98,51200.0
2006-11-28 10:50:00,39.97,40.05,39.96,40.01,37900.0,39.97,40.05,39.96,40.01,37900.0
2006-11-28 10:55:00,40.02,40.08,39.99,40.05,34100.0,40.02,40.08,39.99,40.05,34100.0
2006-11-28 11:00:00,40.05,40.06,39.98,40.02,22900.0,40.05,40.06,39.98,40.02,22900.0
2006-11-28 11:05:00,40.01,40.01,39.92,39.97,27400.0,40.01,40.01,39.92,39.97,27400.0
2006-11-28 11:10:00,39.98,39.99,39.91,39.97,13600.0,39.98,39.99,39.91,39.97,13600.0
2006-11-28 11:15:00,39.96,39.98,39.91,39.98,11900.0,39.96,39.98,39.91,39.98,11900.0
2006-11-28 11:20:00,39.96,40.04,39.91,39.95,43500.0,39.96,40.04,39.91,39.95,43500.0
2006-11-28 11:25:00,39.95,40.04,39.95,39.95,30100.0,39.95,40.04,39.95,39.95,30100.0
2006-11-28 11:30:00,39.94,39.97,39.91,39.91,10000.0,39.94,39.97,39.91,39.91,10000.0
2006-11-28 11:35:00,39.93,39.98,39.93,39.97,66900.0,39.93,39.98,39.93,39.97,66900.0
2006-11-28 11:40:00,39.98,39.99,39.88,39.89,39700.0,39.98,39.99,39.88,39.89,39700.0
2006-11-28 11:45:00,39.91,39.95,39.88,39.92,62100.0,39.91,39.95,39.88,39.92,62100.0
2006-11-28 11:50:00,39.92,39.95,39.89,39.9,40400.0,39.92,39.95,39.89,39.9,40400.0
2006-11-28 11:55:00,39.91,39.91,39.88,39.91,28800.0,39.91,39.91,39.88,39.91,28800.0
2006-11-28 12:00:00,39.9,39.93,39.86,39.93,18200.0,39.9,39.93,39.86,39.93,18200.0
2006-11-28 12:05:00,39.93,39.96,39.93,39.94,15900.0,39.93,39.96,39.93,39.94,15900.0
2006-11-28 12:10:00,39.94,39.94,39.92,39.93,13200.0,39.94,39.94,39.92,39.93,13200.0
2006-11-28 12:15:00,39.92,39.96,39.91,39.96,19500.0,39.92,39.96,39.91,39.96,19500.0
2006-11-28 12:20:00,39.96,39.96,39.88,39.92,18500.0,39.96,39.96,39.88,39.92,18500.0
2006-11-28 12:25:00,39.92,39.98,39.89,39.94,36600.0,39.92,39.98,39.89,39.94,36600.0
2006-11-28 12:30:00,39.94,39.94,39.88,39.89,27100.0,39.94,39.94,39.88,39.89,27100.0
2006-11-28 12:35:00,39.89,39.92,39.85,39.91,30100.0,39.89,39.92,39.85,39.91,30100.0
2006-11-28 12:40:00,39.89,39.94,39.86,39.87,16100.0,39.89,39.94,39.86,39.87,16100.0
2006-11-28 12:45:00,39.87,39.9,39.85,39.9,27200.0,39.87,39.9,39.85,39.9,27200.0
2006-11-28 12:50:00,39.89,39.95,39.89,39.92,17200.0,39.89,39.95,39.89,39.92,17200.0
2006-11-28 12:55:00,39.92,39.95,39.86,39.93,26100.0,39.92,39.95,39.86,39.93,26100.0
2006-11-28 13:00:00,39.9,39.95,39.87,39.92,27500.0,39.9,39.95,39.87,39.92,27500.0
2006-11-28 13:05:00,39.95,39.95,39.91,39.92,28700.0,39.95,39.95,39.91,39.92,28700.0
2006-11-28 13:10:00,39.92,39.92,39.9,39.92,11900.0,39.92,39.92,39.9,39.92,11900.0
2006-11-28 13:15:00,39.92,39.93,39.85,39.85,17500.0,39.92,39.93,39.85,39.85,17500.0
2006-11-28 13:20:00,39.85,39.91,39.84,39.84,19600.0,39.85,39.91,39.84,39.84,19600.0
2006-11-28 13:25:00,39.85,39.87,39.83,39.87,13600.0,39.85,39.87,39.83,39.87,13600.0
2006-11-28 13:30:00,39.88,39.89,39.81,39.85,17900.0,39.88,39.89,39.81,39.85,17900.0
2006-11-28 13:35:00,39.86,39.9,39.82,39.85,19500.0,39.86,39.9,39.82,39.85,19500.0
2006-11-28 13:40:00,39.85,39.9,39.79,39.87,18800.0,39.85,39.9,39.79,39.87,18800.0
2006-11-28 13:45:00,39.86,39.89,39.83,39.85,24600.0,39.86,39.89,39.83,39.85,24600.0
2006-11-28 13:50:00,39.84,39.85,39.81,39.85,19800.0,39.84,39.85,39.81,39.85,19800.0
2006-11-28 13:55:00,39.83,39.85,39.81,39.85,11300.0,39.83,39.85,39.81,39.85,11300.0
2006-11-28 14:00:00,39.85,39.87,39.82,39.84,11800.0,39.85,39.87,39.82,39.84,11800.0
2006-11-28 14:05:00,39.83,39.88,39.83,39.87,12900.0,39.83,39.88,39.83,39.87,12900.0
2006-11-28 14:10:00,39.87,39.91,39.87,39.9,31100.0,39.87,39.91,39.87,39.9,31100.0
2006-11-28 14:15:00,39.9,39.9,39.83,39.84,22700.0,39.9,39.9,39.83,39.84,22700.0
2006-11-28 14:20:00,39.84,39.92,39.84,39.91,22000.0,39.84,39.92,39.84,39.91,22000.0
2006-11-28 14:25:00,39.92,39.92,39.89,39.9,32300.0,39.92,39.92,39.89,39.9,32300.0
2006-11-28 14:30:00,39.9,39.92,39.89,39.91,24700.0,39.9,39.92,39.89,39.91,24700.0
2006-11-28 14:35:00,39.91,39.92,39.87,39.89,14500.0,39.91,39.92,39.87,39.89,14500.0
2006-11-28 14:40:00,39.89,39.92,39.86,39.9,18100.0,39.89,39.92,39.86,39.9,18100.0
2006-11-28 14:45:00,39.9,39.9,39.88,39.88,20600.0,39.9,39.9,39.88,39.88,20600.0
2006-11-28 14:50:00,39.9,39.92,39.88,39.9,20800.0,39.9,39.92,39.88,39.9,20800.0
2006-11-28 14:55:00,39.91,39.95,39.89,39.94,17900.0,39.91,39.95,39.89,39.94,17900.0
2006-11-28 15:00:00,39.94,39.94,39.85,39.92,19500.0,39.94,39.94,39.85,39.92,19500.0
2006-11-28 15:05:00,39.91,39.92,39.83,39.84,33000.0,39.91,39.92,39.83,39.84,33000.0
2006-11-28 15:10:00,39.84,39.93,39.84,39.89,54400.0,39.84,39.93,39.84,39.89,54400.0
2006-11-28 15:15:00,39.9,39.99,39.9,39.99,64300.0,39.9,39.99,39.9,39.99,64300.0
2006-11-28 15:20:00,39.99,40.02,39.88,39.91,110300.0,39.99,40.02,39.88,39.91,110300.0
2006-11-28 15:25:00,39.9,39.93,39.89,39.91,45900.0,39.9,39.93,39.89,39.91,45900.0
2006-11-28 15:30:00,39.9,39.93,39.89,39.92,57000.0,39.9,39.93,39.89,39.92,57000.0
2006-11-28 15:35:00,39.93,39.93,39.87,39.92,76100.0,39.93,39.93,39.87,39.92,76100.0
2006-11-28 15:40:00,39.92,40.01,39.92,39.97,86900.0,39.92,40.01,39.92,39.97,86900.0
2006-11-28 15:45:00,39.97,39.99,39.93,39.93,33700.0,39.97,39.99,39.93,39.93,33700.0
2006-11-28 15:50:00,39.93,39.93,39.87,39.92,73600.0,39.93,39.93,39.87,39.92,73600.0
2006-11-28 15:55:00,39.9,39.97,39.87,39.94,246900.0,39.9,39.97,39.87,39.94,246900.0
2006-11-29 09:30:00,40.08,40.38,39.95,40.09,179400.0,40.08,40.38,39.95,40.09,179400.0
2006-11-29 09:35:00,40.05,40.09,39.99,40.01,48000.0,40.05,40.09,39.99,40.01,48000.0
2006-11-29 09:40:00,40.03,40.05,39.74,39.8,104800.0,40.03,40.05,39.74,39.8,104800.0
2006-11-29 09:45:00,39.8,39.99,39.8,39.99,46600.0,39.8,39.99,39.8,39.99,46600.0
2006-11-29 09:50:00,39.99,40.05,39.86,39.88,83300.0,39.99,40.05,39.86,39.88,83300.0
2006-11-29 09:55:00,39.87,39.88,39.78,39.86,31200.0,39.87,39.88,39.78,39.86,31200.0
2006-11-29 10:00:00,39.86,39.93,39.76,39.89,40600.0,39.86,39.93,39.76,39.89,40600.0
2006-11-29 10:05:00,39.89,40.01,39.88,39.99,79300.0,39.89,40.01,39.88,39.99,79300.0
2006-11-29 10:10:00,39.99,40.06,39.98,40.0,48000.0,39.99,40.06,39.98,40.0,48000.0
2006-11-29 10:15:00,40.0,40.0,39.88,40.0,92300.0,40.0,40.0,39.88,40.0,92300.0
2006-11-29 10:20:00,40.0,40.05,39.98,40.03,56200.0,40.0,40.05,39.98,40.03,56200.0
2006-11-29 10:25:00,40.03,40.04,39.99,40.0,73600.0,40.03,40.04,39.99,40.0,73600.0
2006-11-29 10:30:00,40.01,40.06,40.0,40.04,22700.0,40.01,40.06,40.0,40.04,22700.0
2006-11-29 10:35:00,40.03,40.09,39.99,40.0,30400.0,40.03,40.09,39.99,40.0,30400.0
2006-11-29 10:40:00,39.99,40.04,39.99,40.02,18400.0,39.99,40.04,39.99,40.02,18400.0
2006-11-29 10:45:00,40.03,40.14,40.02,40.04,30700.0,40.03,40.14,40.02,40.04,30700.0
2006-11-29 10:50:00,40.04,40.08,40.01,40.05,25200.0,40.04,40.08,40.01,40.05,25200.0
2006-11-29 10:55:00,40.04,40.07,40.02,40.06,21700.0,40.04,40.07,40.02,40.06,21700.0
2006-11-29 11:00:00,40.08,40.09,40.06,40.09,33100.0,40.08,40.09,40.06,40.09,33100.0
2006-11-29 11:05:00,40.1,40.19,40.1,40.12,94400.0,40.1,40.19,40.1,40.12,94400.0
2006-11-29 11:10:00,40.13,40.16,40.11,40.11,97900.0,40.13,40.16,40.11,40.11,97900.0
2006-11-29 11:15:00,40.12,40.12,40.05,40.08,42000.0,40.12,40.12,40.05,40.08,42000.0
2006-11-29 11:20:00,40.09,40.12,40.08,40.11,40100.0,40.09,40.12,40.08,40.11,40100.0
2006-11-29 11:25:00,40.12,40.13,40.09,40.09,57100.0,40.12,40.13,40.09,40.09,57100.0
2006-11-29 11:30:00,40.1,40.11,40.03,40.06,376400.0,40.1,40.11,40.03,40.06,376400.0
2006-11-29 11:35:00,40.06,40.11,40.03,40.09,36000.0,40.06,40.11,40.03,40.09,36000.0
2006-11-29 11:40:00,40.1,40.1,40.05,40.06,26400.0,40.1,40.1,40.05,40.06,26400.0
2006-11-29 11:45:00,40.05,40.06,40.05,40.05,33100.0,40.05,40.06,40.05,40.05,33100.0
2006-11-29 11:50:00,40.05,40.13,40.05,40.08,47700.0,40.05,40.13,40.05,40.08,47700.0
2006-11-29 11:55:00,40.08,40.12,40.08,40.11,17100.0,40.08,40.12,40.08,40.11,17100.0
2006-11-29 12:00:00,40.11,40.14,40.08,40.12,22100.0,40.11,40.14,40.08,40.12,22100.0
2006-11-29 12:05:00,40.11,40.15,40.07,40.08,24100.0,40.11,40.15,40.07,40.08,24100.0
2006-11-29 12:10:00,40.08,40.12,40.08,40.11,6700.0,40.08,40.12,40.08,40.11,6700.0
2006-11-29 12:15:00,40.1,40.14,40.09,40.14,9100.0,40.1,40.14,40.09,40.14,9100.0
2006-11-29 12:20:00,40.14,40.14,40.06,40.07,16800.0,40.14,40.14,40.06,40.07,16800.0
2006-11-29 12:25:00,40.05,40.06,40.03,40.05,14000.0,40.05,40.06,40.03,40.05,14000.0
2006-11-29 12:30:00,40.04,40.05,40.03,40.05,9300.0,40.04,40.05,40.03,40.05,9300.0
2006-11-29 12:35:00,40.05,40.09,40.04,40.05,17100.0,40.05,40.09,40.04,40.05,17100.0
2006-11-29 12:40:00,40.04,40.07,40.03,40.06,12800.0,40.04,40.07,40.03,40.06,12800.0
2006-11-29 12:45:00,40.05,40.05,40.03,40.03,7900.0,40.05,40.05,40.03,40.03,7900.0
2006-11-29 12:50:00,40.03,40.04,40.0,40.0,14400.0,40.03,40.04,40.0,40.0,14400.0
2006-11-29 12:55:00,40.0,40.01,39.99,40.0,17800.0,40.0,40.01,39.99,40.0,17800.0
2006-11-29 13:00:00,40.0,40.0,39.92,39.92,79900.0,40.0,40.0,39.92,39.92,79900.0
2006-11-29 13:05:00,39.92,39.94,39.9,39.92,15300.0,39.92,39.94,39.9,39.92,15300.0
2006-11-29 13:10:00,39.9,39.91,39.78,39.84,45500.0,39.9,39.91,39.78,39.84,45500.0
2006-11-29 13:15:00,39.84,39.84,39.8,39.8,13800.0,39.84,39.84,39.8,39.8,13800.0
2006-11-29 13:20:00,39.81,39.81,39.76,39.77,28900.0,39.81,39.81,39.76,39.77,28900.0
2006-11-29 13:25:00,39.77,39.8,39.72,39.72,53100.0,39.77,39.8,39.72,39.72,53100.0
2006-11-29 13:30:00,39.73,39.76,39.64,39.65,52500.0,39.73,39.76,39.64,39.65,52500.0
2006-11-29 13:35:00,39.66,39.7,39.65,39.69,22300.0,39.66,39.7,39.65,39.69,22300.0
2006-11-29 13:40:00,39.69,39.76,39.68,39.76,40800.0,39.69,39.76,39.68,39.76,40800.0
2006-11-29 13:45:00,39.75,39.92,39.75,39.88,48300.0,39.75,39.92,39.75,39.88,48300.0
2006-11-29 13:50:00,39.89,39.89,39.85,39.89,14600.0,39.89,39.89,39.85,39.89,14600.0
2006-11-29 13:55:00,39.88,40.01,39.88,39.95,269400.0,39.88,40.01,39.88,39.95,269400.0
2006-11-29 14:00:00,39.95,40.05,39.92,40.0,51100.0,39.95,40.05,39.92,40.0,51100.0
2006-11-29 14:05:00,40.0,40.04,39.95,39.95,17500.0,40.0,40.04,39.95,39.95,17500.0
2006-11-29 14:10:00,39.97,39.98,39.95,39.96,14900.0,39.97,39.98,39.95,39.96,14900.0
2006-11-29 14:15:00,39.96,39.98,39.9,39.97,42200.0,39.96,39.98,39.9,39.97,42200.0
2006-11-29 14:20:00,39.97,40.0,39.95,39.97,13900.0,39.97,40.0,39.95,39.97,13900.0
2006-11-29 14:25:00,39.97,40.01,39.89,39.9,33500.0,39.97,40.01,39.89,39.9,33500.0
2006-11-29 14:30:00,39.91,39.96,39.9,39.95,6300.0,39.91,39.96,39.9,39.95,6300.0
2006-11-29 14:35:00,39.95,40.06,39.95,40.01,32100.0,39.95,40.06,39.95,40.01,32100.0
2006-11-29 14:40:00,40.01,40.01,39.93,39.94,15900.0,40.01,40.01,39.93,39.94,15900.0
2006-11-29 14:45:00,39.95,39.96,39.94,39.95,4100.0,39.95,39.96,39.94,39.95,4100.0
2006-11-29 14:50:00,39.95,40.08,39.94,40.04,30300.0,39.95,40.08,39.94,40.04,30300.0
2006-11-29 14:55:00,40.07,40.09,40.0,40.01,37500.0,40.07,40.09,40.0,40.01,37500.0
2006-11-29 15:00:00,40.0,40.07,39.99,40.04,51000.0,40.0,40.07,39.99,40.04,51000.0
2006-11-29 15:05:00,40.05,40.09,40.02,40.04,10900.0,40.05,40.09,40.02,40.04,10900.0
2006-11-29 15:10:00,40.04,40.04,39.96,39.96,55600.0,40.04,40.04,39.96,39.96,55600.0
2006-11-29 15:15:00,39.96,40.03,39.93,40.02,59100.0,39.96,40.03,39.93,40.02,59100.0
2006-11-29 15:20:00,40.01,40.02,39.95,40.0,34600.0,40.01,40.02,39.95,40.0,34600.0
2006-11-29 15:25:00,40.0,40.02,39.96,39.98,35500.0,40.0,40.02,39.96,39.98,35500.0
2006-11-29 15:30:00,39.98,40.03,39.98,39.99,54600.0,39.98,40.03,39.98,39.99,54600.0
2006-11-29 15:35:00,39.98,40.0,39.98,40.0,37200.0,39.98,40.0,39.98,40.0,37200.0
2006-11-29 15:40:00,40.0,40.0,39.98,40.0,34200.0,40.0,40.0,39.98,40.0,34200.0
2006-11-29 15:45:00,40.0,40.0,39.99,40.0,46200.0,40.0,40.0,39.99,40.0,46200.0
2006-11-29 15:50:00,40.01,40.01,39.99,40.0,62600.0,40.01,40.01,39.99,40.0,62600.0
2006-11-29 15:55:00,40.0,40.02,39.98,40.0,93300.0,40.0,40.02,39.98,40.0,93300.0
2006-11-30 09:30:00,39.35,39.89,39.35,39.72,179100.0,39.35,39.89,39.35,39.72,179100.0
2006-11-30 09:35:00,39.74,39.75,39.58,39.73,90400.0,39.74,39.75,39.58,39.73,90400.0
2006-11-30 09:40:00,39.71,39.74,39.56,39.59,116900.0,39.71,39.74,39.56,39.59,116900.0
2006-11-30 09:45:00,39.6,39.81,39.6,39.74,119100.0,39.6,39.81,39.6,39.74,119100.0
2006-11-30 09:50:00,39.74,39.9,39.73,39.87,165300.0,39.74,39.9,39.73,39.87,165300.0
2006-11-30 09:55:00,39.88,39.98,39.79,39.95,44700.0,39.88,39.98,39.79,39.95,44700.0
2006-11-30 10:00:00,39.93,39.98,39.71,39.72,54500.0,39.93,39.98,39.71,39.72,54500.0
2006-11-30 10:05:00,39.74,39.87,39.71,39.77,50900.0,39.74,39.87,39.71,39.77,50900.0
2006-11-30 10:10:00,39.75,39.98,39.75,39.84,120000.0,39.75,39.98,39.75,39.84,120000.0
2006-11-30 10:15:00,39.84,40.08,39.8,40.02,94500.0,39.84,40.08,39.8,40.02,94500.0
2006-11-30 10:20:00,40.0,40.0,39.85,39.9,42900.0,40.0,40.0,39.85,39.9,42900.0
2006-11-30 10:25:00,39.89,40.0,39.82,40.0,28600.0,39.89,40.0,39.82,40.0,28600.0
2006-11-30 10:30:00,40.0,40.05,39.95,39.97,26300.0,40.0,40.05,39.95,39.97,26300.0
2006-11-30 10:35:00,39.97,39.99,39.85,39.94,16100.0,39.97,39.99,39.85,39.94,16100.0
2006-11-30 10:40:00,39.96,40.1,39.96,40.08,76800.0,39.96,40.1,39.96,40.08,76800.0
2006-11-30 10:45:00,40.08,40.14,40.04,40.12,43900.0,40.08,40.14,40.04,40.12,43900.0
2006-11-30 10:50:00,40.13,40.34,40.12,40.31,62800.0,40.13,40.34,40.12,40.31,62800.0
2006-11-30 10:55:00,40.28,40.4,40.25,40.25,81500.0,40.28,40.4,40.25,40.25,81500.0
2006-11-30 11:00:00,40.25,40.35,40.24,40.32,39200.0,40.25,40.35,40.24,40.32,39200.0
2006-11-30 11:05:00,40.33,40.5,40.28,40.38,77500.0,40.33,40.5,40.28,40.38,77500.0
2006-11-30 11:10:00,40.39,40.46,40.27,40.3,30500.0,40.39,40.46,40.27,40.3,30500.0
2006-11-30 11:15:00,40.3,40.31,40.15,40.16,34400.0,40.3,40.31,40.15,40.16,34400.0
2006-11-30 11:20:00,40.15,40.17,39.94,39.96,62400.0,40.15,40.17,39.94,39.96,62400.0
2006-11-30 11:25:00,39.95,40.18,39.95,40.18,47400.0,39.95,40.18,39.95,40.18,47400.0
2006-11-30 11:30:00,40.17,40.21,40.1,40.13,60500.0,40.17,40.21,40.1,40.13,60500.0
2006-11-30 11:35:00,40.13,40.13,40.05,40.07,112400.0,40.13,40.13,40.05,40.07,112400.0
2006-11-30 11:40:00,40.06,40.07,39.98,40.06,60200.0,40.06,40.07,39.98,40.06,60200.0
2006-11-30 11:45:00,40.06,40.09,39.97,39.98,36400.0,40.06,40.09,39.97,39.98,36400.0
2006-11-30 11:50:00,39.98,40.05,39.96,40.02,28000.0,39.98,40.05,39.96,40.02,28000.0
2006-11-30 11:55:00,40.03,40.06,40.02,40.02,29600.0,40.03,40.06,40.02,40.02,29600.0
2006-11-30 12:00:00,40.01,40.1,40.01,40.08,14500.0,40.01,40.1,40.01,40.08,14500.0
2006-11-30 12:05:00,40.08,40.11,40.06,40.08,54100.0,40.08,40.11,40.06,40.08,54100.0
2006-11-30 12:10:00,40.09,40.14,40.09,40.13,13400.0,40.09,40.14,40.09,40.13,13400.0
2006-11-30 12:15:00,40.12,40.14,40.03,40.08,43700.0,40.12,40.14,40.03,40.08,43700.0
2006-11-30 12:20:00,40.08,40.09,40.05,40.08,32900.0,40.08,40.09,40.05,40.08,32900.0
2006-11-30 12:25:00,40.07,40.12,40.03,40.1,37000.0,40.07,40.12,40.03,40.1,37000.0
2006-11-30 12:30:00,40.09,40.11,40.07,40.1,64400.0,40.09,40.11,40.07,40.1,64400.0
2006-11-30 12:35:00,40.09,40.09,39.96,39.98,46700.0,40.09,40.09,39.96,39.98,46700.0
2006-11-30 12:40:00,39.98,40.07,39.97,40.07,22800.0,39.98,40.07,39.97,40.07,22800.0
2006-11-30 12:45:00,40.07,40.07,40.02,40.04,17700.0,40.07,40.07,40.02,40.04,17700.0
2006-11-30 12:50:00,40.04,40.1,40.01,40.05,18300.0,40.04,40.1,40.01,40.05,18300.0
2006-11-30 12:55:00,40.04,40.11,40.04,40.07,34100.0,40.04,40.11,40.04,40.07,34100.0
2006-11-30 13:00:00,40.07,40.09,40.04,40.06,11000.0,40.07,40.09,40.04,40.06,11000.0
2006-11-30 13:05:00,40.07,40.07,40.01,40.04,16000.0,40.07,40.07,40.01,40.04,16000.0
2006-11-30 13:10:00,40.05,40.05,40.01,40.05,18200.0,40.05,40.05,40.01,40.05,18200.0
2006-11-30 13:15:00,40.06,40.18,40.06,40.15,39800.0,40.06,40.18,40.06,40.15,39800.0
2006-11-30 13:20:00,40.16,40.22,40.16,40.21,85300.0,40.16,40.22,40.16,40.21,85300.0
2006-11-30 13:25:00,40.21,40.4,40.2,40.38,43900.0,40.21,40.4,40.2,40.38,43900.0
2006-11-30 13:30:00,40.4,40.41,40.34,40.41,36400.0,40.4,40.41,40.34,40.41,36400.0
2006-11-30 13:35:00,40.41,40.42,40.34,40.35,40100.0,40.41,40.42,40.34,40.35,40100.0
2006-11-30 13:40:00,40.35,40.37,40.32,40.33,30300.0,40.35,40.37,40.32,40.33,30300.0
2006-11-30 13:45:00,40.33,40.33,40.23,40.23,54400.0,40.33,40.33,40.23,40.23,54400.0
2006-11-30 13:50:00,40.24,40.29,40.19,40.26,25700.0,40.24,40.29,40.19,40.26,25700.0
2006-11-30 13:55:00,40.26,40.28,40.15,40.15,36000.0,40.26,40.28,40.15,40.15,36000.0
2006-11-30 14:00:00,40.15,40.28,40.15,40.28,25700.0,40.15,40.28,40.15,40.28,25700.0
2006-11-30 14:05:00,40.28,40.32,40.18,40.29,20000.0,40.28,40.32,40.18,40.29,20000.0
2006-11-30 14:10:00,40.29,40.32,40.24,40.3,24300.0,40.29,40.32,40.24,40.3,24300.0
2006-11-30 14:15:00,40.3,40.35,40.25,40.35,11300.0,40.3,40.35,40.25,40.35,11300.0
2006-11-30 14:20:00,40.36,40.4,40.31,40.37,42100.0,40.36,40.4,40.31,40.37,42100.0
2006-11-30 14:25:00,40.38,40.5,40.38,40.47,57900.0,40.38,40.5,40.38,40.47,57900.0
2006-11-30 14:30:00,40.47,40.5,40.44,40.5,51800.0,40.47,40.5,40.44,40.5,51800.0
2006-11-30 14:35:00,40.49,40.69,40.49,40.64,88300.0,40.49,40.69,40.49,40.64,88300.0
2006-11-30 14:40:00,40.65,40.65,40.52,40.59,51300.0,40.65,40.65,40.52,40.59,51300.0
2006-11-30 14:45:00,40.59,40.61,40.54,40.56,31800.0,40.59,40.61,40.54,40.56,31800.0
2006-11-30 14:50:00,40.56,40.6,40.54,40.58,43000.0,40.56,40.6,40.54,40.58,43000.0
2006-11-30 14:55:00,40.58,40.67,40.58,40.6,45500.0,40.58,40.67,40.58,40.6,45500.0
2006-11-30 15:00:00,40.6,40.61,40.47,40.47,43600.0,40.6,40.61,40.47,40.47,43600.0
2006-11-30 15:05:00,40.47,40.48,40.46,40.46,39100.0,40.47,40.48,40.46,40.46,39100.0
2006-11-30 15:10:00,40.46,40.48,40.43,40.46,60200.0,40.46,40.48,40.43,40.46,60200.0
2006-11-30 15:15:00,40.46,40.46,40.34,40.39,34900.0,40.46,40.46,40.34,40.39,34900.0
2006-11-30 15:20:00,40.4,40.46,40.34,40.46,43600.0,40.4,40.46,40.34,40.46,43600.0
2006-11-30 15:25:00,40.45,40.6,40.42,40.6,70700.0,40.45,40.6,40.42,40.6,70700.0
2006-11-30 15:30:00,40.57,40.6,40.51,40.57,90300.0,40.57,40.6,40.51,40.57,90300.0
2006-11-30 15:35:00,40.57,40.58,40.35,40.39,94000.0,40.57,40.58,40.35,40.39,94000.0
2006-11-30 15:40:00,40.39,40.4,40.3,40.3,85700.0,40.39,40.4,40.3,40.3,85700.0
2006-11-30 15:45:00,40.3,40.32,40.2,40.21,78200.0,40.3,40.32,40.2,40.21,78200.0
2006-11-30 15:50:00,40.2,40.22,40.14,40.18,85200.0,40.2,40.22,40.14,40.18,85200.0
2006-11-30 15:55:00,40.18,40.21,40.1,40.14,343600.0,40.18,40.21,40.1,40.14,343600.0
2006-12-01 09:30:00,40.16,40.18,39.97,39.98,84700.0,40.16,40.18,39.97,39.98,84700.0
2006-12-01 09:35:00,40.0,40.02,39.95,39.98,34300.0,40.0,40.02,39.95,39.98,34300.0
2006-12-01 09:40:00,39.99,40.11,39.95,39.97,54800.0,39.99,40.11,39.95,39.97,54800.0
2006-12-01 09:45:00,39.98,40.06,39.9,39.96,38200.0,39.98,40.06,39.9,39.96,38200.0
2006-12-01 09:50:00,39.96,39.98,39.75,39.8,62100.0,39.96,39.98,39.75,39.8,62100.0
2006-12-01 09:55:00,39.82,39.87,39.75,39.8,36900.0,39.82,39.87,39.75,39.8,36900.0
2006-12-01 10:00:00,39.82,39.82,39.5,39.7,99400.0,39.82,39.82,39.5,39.7,99400.0
2006-12-01 10:05:00,39.71,39.71,39.18,39.3,142700.0,39.71,39.71,39.18,39.3,142700.0
2006-12-01 10:10:00,39.3,39.49,39.3,39.45,64400.0,39.3,39.49,39.3,39.45,64400.0
2006-12-01 10:15:00,39.44,39.46,39.03,39.13,107100.0,39.44,39.46,39.03,39.13,107100.0
2006-12-01 10:20:00,39.16,39.21,39.1,39.13,96000.0,39.16,39.21,39.1,39.13,96000.0
2006-12-01 10:25:00,39.13,39.17,39.08,39.1,248500.0,39.13,39.17,39.08,39.1,248500.0
2006-12-01 10:30:00,39.11,39.12,38.75,38.8,174500.0,39.11,39.12,38.75,38.8,174500.0
2006-12-01 10:35:00,38.79,38.83,38.64,38.82,234400.0,38.79,38.83,38.64,38.82,234400.0
2006-12-01 10:40:00,38.81,38.95,38.75,38.95,110500.0,38.81,38.95,38.75,38.95,110500.0
2006-12-01 10:45:00,38.96,39.03,38.92,39.0,97700.0,38.96,39.03,38.92,39.0,97700.0
2006-12-01 10:50:00,39.0,39.0,38.95,39.0,79300.0,39.0,39.0,38.95,39.0,79300.0
2006-12-01 10:55:00,39.0,39.04,38.95,38.97,108500.0,39.0,39.04,38.95,38.97,108500.0
2006-12-01 11:00:00,38.97,39.1,38.97,39.05,46000.0,38.97,39.1,38.97,39.05,46000.0
2006-12-01 11:05:00,39.06,39.08,38.98,39.05,210400.0,39.06,39.08,38.98,39.05,210400.0
2006-12-01 11:10:00,39.05,39.25,39.05,39.23,132500.0,39.05,39.25,39.05,39.23,132500.0
2006-12-01 11:15:00,39.23,39.26,39.16,39.2,92300.0,39.23,39.26,39.16,39.2,92300.0
2006-12-01 11:20:00,39.21,39.21,39.15,39.18,61700.0,39.21,39.21,39.15,39.18,61700.0
2006-12-01 11:25:00,39.18,39.22,39.15,39.19,69400.0,39.18,39.22,39.15,39.19,69400.0
2006-12-01 11:30:00,39.2,39.25,39.18,39.25,56900.0,39.2,39.25,39.18,39.25,56900.0
2006-12-01 11:35:00,39.24,39.31,39.23,39.24,68100.0,39.24,39.31,39.23,39.24,68100.0
2006-12-01 11:40:00,39.23,39.28,39.2,39.27,62100.0,39.23,39.28,39.2,39.27,62100.0
2006-12-01 11:45:00,39.27,39.27,39.2,39.21,45900.0,39.27,39.27,39.2,39.21,45900.0
2006-12-01 11:50:00,39.22,39.27,39.22,39.24,31800.0,39.22,39.27,39.22,39.24,31800.0
2006-12-01 11:55:00,39.24,39.4,39.24,39.37,51600.0,39.24,39.4,39.24,39.37,51600.0
2006-12-01 12:00:00,39.37,39.5,39.32,39.34,97500.0,39.37,39.5,39.32,39.34,97500.0
2006-12-01 12:05:00,39.34,39.35,39.28,39.31,27900.0,39.34,39.35,39.28,39.31,27900.0
2006-12-01 12:10:00,39.3,39.35,39.28,39.29,24100.0,39.3,39.35,39.28,39.29,24100.0
2006-12-01 12:15:00,39.28,39.36,39.27,39.36,17200.0,39.28,39.36,39.27,39.36,17200.0
2006-12-01 12:20:00,39.36,39.37,39.27,39.31,20400.0,39.36,39.37,39.27,39.31,20400.0
2006-12-01 12:25:00,39.3,39.31,39.23,39.3,12500.0,39.3,39.31,39.23,39.3,12500.0
2006-12-01 12:30:00,39.29,39.36,39.28,39.3,14400.0,39.29,39.36,39.28,39.3,14400.0
2006-12-01 12:35:00,39.3,39.3,39.17,39.21,26900.0,39.3,39.3,39.17,39.21,26900.0
2006-12-01 12:40:00,39.19,39.24,39.18,39.24,13700.0,39.19,39.24,39.18,39.24,13700.0
2006-12-01 12:45:00,39.24,39.25,39.2,39.2,20200.0,39.24,39.25,39.2,39.2,20200.0
2006-12-01 12:50:00,39.2,39.2,39.12,39.14,33500.0,39.2,39.2,39.12,39.14,33500.0
2006-12-01 12:55:00,39.15,39.16,39.1,39.14,25900.0,39.15,39.16,39.1,39.14,25900.0
2006-12-01 13:00:00,39.14,39.15,39.01,39.03,103100.0,39.14,39.15,39.01,39.03,103100.0
2006-12-01 13:05:00,39.04,39.11,38.96,38.98,65100.0,39.04,39.11,38.96,38.98,65100.0
2006-12-01 13:10:00,38.99,39.2,38.99,39.19,24400.0,38.99,39.2,38.99,39.19,24400.0
2006-12-01 13:15:00,39.18,39.19,39.13,39.13,14400.0,39.18,39.19,39.13,39.13,14400.0
2006-12-01 13:20:00,39.13,39.25,39.11,39.11,20400.0,39.13,39.25,39.11,39.11,20400.0
2006-12-01 13:25:00,39.12,39.23,39.02,39.02,19500.0,39.12,39.23,39.02,39.02,19500.0
2006-12-01 13:30:00,39.01,39.15,39.0,39.11,27600.0,39.01,39.15,39.0,39.11,27600.0
2006-12-01 13:35:00,39.12,39.12,39.0,39.03,27500.0,39.12,39.12,39.0,39.03,27500.0
2006-12-01 13:40:00,39.04,39.14,39.01,39.11,40300.0,39.04,39.14,39.01,39.11,40300.0
2006-12-01 13:45:00,39.11,39.14,39.1,39.11,12100.0,39.11,39.14,39.1,39.11,12100.0
2006-12-01 13:50:00,39.11,39.14,39.06,39.11,26700.0,39.11,39.14,39.06,39.11,26700.0
2006-12-01 13:55:00,39.12,39.2,39.1,39.16,14900.0,39.12,39.2,39.1,39.16,14900.0
2006-12-01 14:00:00,39.16,39.19,39.1,39.11,28800.0,39.16,39.19,39.1,39.11,28800.0
2006-12-01 14:05:00,39.11,39.2,39.03,39.15,41700.0,39.11,39.2,39.03,39.15,41700.0
2006-12-01 14:10:00,39.15,39.23,39.08,39.13,36500.0,39.15,39.23,39.08,39.13,36500.0
2006-12-01 14:15:00,39.14,39.18,39.05,39.08,26900.0,39.14,39.18,39.05,39.08,26900.0
2006-12-01 14:20:00,39.08,39.2,39.07,39.2,22500.0,39.08,39.2,39.07,39.2,22500.0
2006-12-01 14:25:00,39.2,39.22,39.08,39.17,24700.0,39.2,39.22,39.08,39.17,24700.0
2006-12-01 14:30:00,39.18,39.22,39.17,39.18,42800.0,39.18,39.22,39.17,39.18,42800.0
2006-12-01 14:35:00,39.18,39.22,39.16,39.16,38600.0,39.18,39.22,39.16,39.16,38600.0
2006-12-01 14:40:00,39.17,39.19,39.0,39.1,43100.0,39.17,39.19,39.0,39.1,43100.0
2006-12-01 14:45:00,39.1,39.17,39.09,39.16,20900.0,39.1,39.17,39.09,39.16,20900.0
2006-12-01 14:50:00,39.18,39.19,39.11,39.19,44300.0,39.18,39.19,39.11,39.19,44300.0
2006-12-01 14:55:00,39.18,39.18,39.08,39.12,21000.0,39.18,39.18,39.08,39.12,21000.0
2006-12-01 15:00:00,39.12,39.18,39.06,39.11,50800.0,39.12,39.18,39.06,39.11,50800.0
2006-12-01 15:05:00,39.11,39.2,39.1,39.14,49200.0,39.11,39.2,39.1,39.14,49200.0
2006-12-01 15:10:00,39.14,39.14,39.06,39.06,36400.0,39.14,39.14,39.06,39.06,36400.0
2006-12-01 15:15:00,39.06,39.07,39.0,39.05,36500.0,39.06,39.07,39.0,39.05,36500.0
2006-12-01 15:20:00,39.05,39.1,39.02,39.09,44200.0,39.05,39.1,39.02,39.09,44200.0
2006-12-01 15:25:00,39.08,39.14,39.08,39.13,41500.0,39.08,39.14,39.08,39.13,41500.0
2006-12-01 15:30:00,39.1,39.17,39.09,39.15,76300.0,39.1,39.17,39.09,39.15,76300.0
2006-12-01 15:35:00,39.15,39.24,39.12,39.23,60500.0,39.15,39.24,39.12,39.23,60500.0
2006-12-01 15:40:00,39.24,39.28,39.23,39.26,67900.0,39.24,39.28,39.23,39.26,67900.0
2006-12-01 15:45:00,39.26,39.34,39.25,39.27,77400.0,39.26,39.34,39.25,39.27,77400.0
2006-12-01 15:50:00,39.27,39.4,39.22,39.34,124900.0,39.27,39.4,39.22,39.34,124900.0
2006-12-01 15:55:00,39.34,39.36,39.26,39.35,152800.0,39.34,39.36,39.26,39.35,152800.0
2006-12-04 09:30:00,39.54,39.6,39.38,39.45,168500.0,39.54,39.6,39.38,39.45,168500.0
2006-12-04 09:35:00,39.48,39.6,39.32,39.39,80800.0,39.48,39.6,39.32,39.39,80800.0
2006-12-04 09:40:00,39.41,39.47,39.32,39.35,54900.0,39.41,39.47,39.32,39.35,54900.0
2006-12-04 09:45:00,39.35,39.42,39.34,39.38,27600.0,39.35,39.42,39.34,39.38,27600.0
2006-12-04 09:50:00,39.39,39.43,39.31,39.31,46800.0,39.39,39.43,39.31,39.31,46800.0
2006-12-04 09:55:00,39.31,39.32,39.07,39.21,87100.0,39.31,39.32,39.07,39.21,87100.0
2006-12-04 10:00:00,39.18,39.38,39.13,39.17,67900.0,39.18,39.38,39.13,39.17,67900.0
2006-12-04 10:05:00,39.17,39.3,39.17,39.26,83500.0,39.17,39.3,39.17,39.26,83500.0
2006-12-04 10:10:00,39.25,39.29,39.21,39.21,36800.0,39.25,39.29,39.21,39.21,36800.0
2006-12-04 10:15:00,39.22,39.23,39.18,39.22,36900.0,39.22,39.23,39.18,39.22,36900.0
2006-12-04 10:20:00,39.22,39.29,39.18,39.25,82800.0,39.22,39.29,39.18,39.25,82800.0
2006-12-04 10:25:00,39.26,39.28,39.21,39.25,56000.0,39.26,39.28,39.21,39.25,56000.0
2006-12-04 10:30:00,39.24,39.26,39.2,39.21,50900.0,39.24,39.26,39.2,39.21,50900.0
2006-12-04 10:35:00,39.21,39.25,39.17,39.22,33100.0,39.21,39.25,39.17,39.22,33100.0
2006-12-04 10:40:00,39.22,39.26,39.21,39.23,16200.0,39.22,39.26,39.21,39.23,16200.0
2006-12-04 10:45:00,39.23,39.32,39.22,39.25,78600.0,39.23,39.32,39.22,39.25,78600.0
2006-12-04 10:50:00,39.26,39.42,39.24,39.42,71200.0,39.26,39.42,39.24,39.42,71200.0
2006-12-04 10:55:00,39.42,39.52,39.42,39.47,50500.0,39.42,39.52,39.42,39.47,50500.0
2006-12-04 11:00:00,39.47,39.75,39.46,39.75,124900.0,39.47,39.75,39.46,39.75,124900.0
2006-12-04 11:05:00,39.75,39.75,39.65,39.71,67300.0,39.75,39.75,39.65,39.71,67300.0
2006-12-04 11:10:00,39.71,39.93,39.7,39.92,62800.0,39.71,39.93,39.7,39.92,62800.0
2006-12-04 11:15:00,39.92,40.0,39.74,39.75,98000.0,39.92,40.0,39.74,39.75,98000.0
2006-12-04 11:20:00,39.75,39.76,39.7,39.72,25300.0,39.75,39.76,39.7,39.72,25300.0
2006-12-04 11:25:00,39.73,39.76,39.7,39.74,26100.0,39.73,39.76,39.7,39.74,26100.0
2006-12-04 11:30:00,39.74,39.74,39.63,39.7,61300.0,39.74,39.74,39.63,39.7,61300.0
2006-12-04 11:35:00,39.7,39.74,39.68,39.72,12200.0,39.7,39.74,39.68,39.72,12200.0
2006-12-04 11:40:00,39.71,39.72,39.61,39.63,9600.0,39.71,39.72,39.61,39.63,9600.0
2006-12-04 11:45:00,39.61,39.69,39.61,39.65,19800.0,39.61,39.69,39.61,39.65,19800.0
2006-12-04 11:50:00,39.64,39.65,39.61,39.64,17200.0,39.64,39.65,39.61,39.64,17200.0
2006-12-04 11:55:00,39.65,39.66,39.57,39.57,13200.0,39.65,39.66,39.57,39.57,13200.0
2006-12-04 12:00:00,39.58,39.65,39.58,39.65,27700.0,39.58,39.65,39.58,39.65,27700.0
2006-12-04 12:05:00,39.64,39.65,39.56,39.57,15100.0,39.64,39.65,39.56,39.57,15100.0
2006-12-04 12:10:00,39.57,39.63,39.57,39.63,14300.0,39.57,39.63,39.57,39.63,14300.0
2006-12-04 12:15:00,39.63,39.7,39.62,39.67,18400.0,39.63,39.7,39.62,39.67,18400.0
2006-12-04 12:20:00,39.68,39.81,39.68,39.74,48900.0,39.68,39.81,39.68,39.74,48900.0
2006-12-04 12:25:00,39.74,39.75,39.69,39.69,12000.0,39.74,39.75,39.69,39.69,12000.0
2006-12-04 12:30:00,39.69,39.76,39.68,39.71,21900.0,39.69,39.76,39.68,39.71,21900.0
2006-12-04 12:35:00,39.7,39.76,39.69,39.74,10000.0,39.7,39.76,39.69,39.74,10000.0
2006-12-04 12:40:00,39.74,39.77,39.73,39.74,11300.0,39.74,39.77,39.73,39.74,11300.0
2006-12-04 12:45:00,39.75,39.79,39.74,39.77,11300.0,39.75,39.79,39.74,39.77,11300.0
2006-12-04 12:50:00,39.76,39.77,39.73,39.74,10000.0,39.76,39.77,39.73,39.74,10000.0
2006-12-04 12:55:00,39.73,39.82,39.73,39.82,8400.0,39.73,39.82,39.73,39.82,8400.0
2006-12-04 13:00:00,39.82,39.85,39.79,39.85,22100.0,39.82,39.85,39.79,39.85,22100.0
2006-12-04 13:05:00,39.85,39.9,39.84,39.87,24600.0,39.85,39.9,39.84,39.87,24600.0
2006-12-04 13:10:00,39.87,39.88,39.84,39.84,13800.0,39.87,39.88,39.84,39.84,13800.0
2006-12-04 13:15:00,39.86,39.86,39.83,39.83,11400.0,39.86,39.86,39.83,39.83,11400.0
2006-12-04 13:20:00,39.83,39.83,39.81,39.81,28900.0,39.83,39.83,39.81,39.81,28900.0
2006-12-04 13:25:00,39.81,39.82,39.68,39.7,61600.0,39.81,39.82,39.68,39.7,61600.0
2006-12-04 13:30:00,39.7,39.79,39.7,39.75,15800.0,39.7,39.79,39.7,39.75,15800.0
2006-12-04 13:35:00,39.74,39.89,39.74,39.83,40300.0,39.74,39.89,39.74,39.83,40300.0
2006-12-04 13:40:00,39.83,39.89,39.81,39.85,25700.0,39.83,39.89,39.81,39.85,25700.0
2006-12-04 13:45:00,39.85,39.86,39.67,39.68,80300.0,39.85,39.86,39.67,39.68,80300.0
2006-12-04 13:50:00,39.68,39.75,39.61,39.69,81900.0,39.68,39.75,39.61,39.69,81900.0
2006-12-04 13:55:00,39.7,39.74,39.68,39.72,13000.0,39.7,39.74,39.68,39.72,13000.0
2006-12-04 14:00:00,39.72,39.73,39.66,39.67,42300.0,39.72,39.73,39.66,39.67,42300.0
2006-12-04 14:05:00,39.66,39.66,39.6,39.62,16600.0,39.66,39.66,39.6,39.62,16600.0
2006-12-04 14:10:00,39.62,39.67,39.61,39.67,17600.0,39.62,39.67,39.61,39.67,17600.0
2006-12-04 14:15:00,39.67,39.7,39.59,39.6,39700.0,39.67,39.7,39.59,39.6,39700.0
2006-12-04 14:20:00,39.6,39.6,39.49,39.51,33700.0,39.6,39.6,39.49,39.51,33700.0
2006-12-04 14:25:00,39.52,39.57,39.51,39.56,20800.0,39.52,39.57,39.51,39.56,20800.0
2006-12-04 14:30:00,39.57,39.61,39.56,39.6,26800.0,39.57,39.61,39.56,39.6,26800.0
2006-12-04 14:35:00,39.6,39.6,39.59,39.59,16600.0,39.6,39.6,39.59,39.59,16600.0
2006-12-04 14:40:00,39.59,39.59,39.53,39.54,57000.0,39.59,39.59,39.53,39.54,57000.0
2006-12-04 14:45:00,39.53,39.56,39.51,39.54,84000.0,39.53,39.56,39.51,39.54,84000.0
2006-12-04 14:50:00,39.53,39.55,39.42,39.43,83400.0,39.53,39.55,39.42,39.43,83400.0
2006-12-04 14:55:00,39.43,39.44,39.38,39.41,95600.0,39.43,39.44,39.38,39.41,95600.0
2006-12-04 15:00:00,39.41,39.43,39.39,39.39,84900.0,39.41,39.43,39.39,39.39,84900.0
2006-12-04 15:05:00,39.4,39.41,39.3,39.31,56800.0,39.4,39.41,39.3,39.31,56800.0
2006-12-04 15:10:00,39.31,39.34,39.31,39.34,82200.0,39.31,39.34,39.31,39.34,82200.0
2006-12-04 15:15:00,39.34,39.36,39.33,39.36,19800.0,39.34,39.36,39.33,39.36,19800.0
2006-12-04 15:20:00,39.36,39.38,39.23,39.29,127600.0,39.36,39.38,39.23,39.29,127600.0
2006-12-04 15:25:00,39.28,39.3,39.25,39.25,49000.0,39.28,39.3,39.25,39.25,49000.0
2006-12-04 15:30:00,39.26,39.27,39.22,39.25,65500.0,39.26,39.27,39.22,39.25,65500.0
2006-12-04 15:35:00,39.26,39.38,39.26,39.35,76600.0,39.26,39.38,39.26,39.35,76600.0
2006-12-04 15:40:00,39.35,39.37,39.24,39.26,118300.0,39.35,39.37,39.24,39.26,118300.0
2006-12-04 15:45:00,39.26,39.29,39.26,39.27,43200.0,39.26,39.29,39.26,39.27,43200.0
2006-12-04 15:50:00,39.27,39.3,39.23,39.28,78800.0,39.27,39.3,39.23,39.28,78800.0
2006-12-04 15:55:00,39.29,39.31,39.26,39.29,109500.0,39.29,39.31,39.26,39.29,109500.0
2006-12-05 09:30:00,39.54,39.62,39.24,39.26,128900.0,39.54,39.62,39.24,39.26,128900.0
2006-12-05 09:35:00,39.26,39.38,39.2,39.21,39900.0,39.26,39.38,39.2,39.21,39900.0
2006-12-05 09:40:00,39.21,39.24,39.15,39.23,43500.0,39.21,39.24,39.15,39.23,43500.0
2006-12-05 09:45:00,39.24,39.24,38.87,38.87,76900.0,39.24,39.24,38.87,38.87,76900.0
2006-12-05 09:50:00,38.82,39.12,38.8,38.91,59600.0,38.82,39.12,38.8,38.91,59600.0
2006-12-05 09:55:00,38.91,39.85,38.9,38.9,58500.0,38.91,39.85,38.9,38.9,58500.0
2006-12-05 10:00:00,38.91,39.14,38.8,38.96,88300.0,38.91,39.14,38.8,38.96,88300.0
2006-12-05 10:05:00,38.97,39.01,38.8,38.97,64400.0,38.97,39.01,38.8,38.97,64400.0
2006-12-05 10:10:00,38.96,38.98,38.86,38.87,53700.0,38.96,38.98,38.86,38.87,53700.0
2006-12-05 10:15:00,38.87,38.96,38.82,38.91,85100.0,38.87,38.96,38.82,38.91,85100.0
2006-12-05 10:20:00,38.92,38.93,38.85,38.89,63000.0,38.92,38.93,38.85,38.89,63000.0
2006-12-05 10:25:00,38.91,38.91,38.84,38.86,31700.0,38.91,38.91,38.84,38.86,31700.0
2006-12-05 10:30:00,38.86,38.87,38.76,38.78,89800.0,38.86,38.87,38.76,38.78,89800.0
2006-12-05 10:35:00,38.8,38.81,38.72,38.8,41400.0,38.8,38.81,38.72,38.8,41400.0
2006-12-05 10:40:00,38.8,38.85,38.75,38.8,39200.0,38.8,38.85,38.75,38.8,39200.0
2006-12-05 10:45:00,38.8,38.87,38.74,38.86,67200.0,38.8,38.87,38.74,38.86,67200.0
2006-12-05 10:50:00,38.87,39.04,38.87,39.03,50100.0,38.87,39.04,38.87,39.03,50100.0
2006-12-05 10:55:00,39.04,39.04,39.0,39.02,23400.0,39.04,39.04,39.0,39.02,23400.0
2006-12-05 11:00:00,39.0,39.06,38.9,38.92,25300.0,39.0,39.06,38.9,38.92,25300.0
2006-12-05 11:05:00,38.92,38.99,38.9,38.95,21200.0,38.92,38.99,38.9,38.95,21200.0
2006-12-05 11:10:00,38.95,38.95,38.9,38.93,17000.0,38.95,38.95,38.9,38.93,17000.0
2006-12-05 11:15:00,38.94,38.97,38.91,38.97,27400.0,38.94,38.97,38.91,38.97,27400.0
2006-12-05 11:20:00,38.97,38.99,38.94,38.95,18200.0,38.97,38.99,38.94,38.95,18200.0
2006-12-05 11:25:00,38.94,38.98,38.94,38.97,16700.0,38.94,38.98,38.94,38.97,16700.0
2006-12-05 11:30:00,38.99,39.0,38.95,38.99,18800.0,38.99,39.0,38.95,38.99,18800.0
2006-12-05 11:35:00,38.99,39.02,38.97,39.01,23700.0,38.99,39.02,38.97,39.01,23700.0
2006-12-05 11:40:00,39.01,39.02,39.0,39.02,19600.0,39.01,39.02,39.0,39.02,19600.0
2006-12-05 11:45:00,39.02,39.06,39.01,39.06,36800.0,39.02,39.06,39.01,39.06,36800.0
2006-12-05 11:50:00,39.05,39.08,39.04,39.06,22400.0,39.05,39.08,39.04,39.06,22400.0
2006-12-05 11:55:00,39.06,39.07,39.0,39.02,32600.0,39.06,39.07,39.0,39.02,32600.0
2006-12-05 12:00:00,39.01,39.03,38.96,39.0,52400.0,39.01,39.03,38.96,39.0,52400.0
2006-12-05 12:05:00,38.99,39.0,38.94,38.96,37900.0,38.99,39.0,38.94,38.96,37900.0
2006-12-05 12:10:00,38.96,39.0,38.95,39.0,11800.0,38.96,39.0,38.95,39.0,11800.0
2006-12-05 12:15:00,39.0,39.01,38.96,39.0,22800.0,39.0,39.01,38.96,39.0,22800.0
2006-12-05 12:20:00,39.0,39.01,38.95,38.98,22300.0,39.0,39.01,38.95,38.98,22300.0
2006-12-05 12:25:00,38.98,38.99,38.95,38.99,8600.0,38.98,38.99,38.95,38.99,8600.0
2006-12-05 12:30:00,38.99,39.01,38.95,38.98,36400.0,38.99,39.01,38.95,38.98,36400.0
2006-12-05 12:35:00,38.99,39.01,38.98,39.0,18800.0,38.99,39.01,38.98,39.0,18800.0
2006-12-05 12:40:00,39.0,39.01,38.99,39.0,29400.0,39.0,39.01,38.99,39.0,29400.0
2006-12-05 12:45:00,39.0,39.02,38.98,39.02,24200.0,39.0,39.02,38.98,39.02,24200.0
2006-12-05 12:50:00,39.03,39.04,39.01,39.01,26400.0,39.03,39.04,39.01,39.01,26400.0
2006-12-05 12:55:00,39.01,39.1,39.0,39.07,22400.0,39.01,39.1,39.0,39.07,22400.0
2006-12-05 13:00:00,39.07,39.17,39.07,39.1,31100.0,39.07,39.17,39.07,39.1,31100.0
2006-12-05 13:05:00,39.1,39.14,39.09,39.13,16200.0,39.1,39.14,39.09,39.13,16200.0
2006-12-05 13:10:00,39.14,39.18,39.13,39.18,16900.0,39.14,39.18,39.13,39.18,16900.0
2006-12-05 13:15:00,39.17,39.18,39.13,39.13,30100.0,39.17,39.18,39.13,39.13,30100.0
2006-12-05 13:20:00,39.12,39.13,39.04,39.05,29700.0,39.12,39.13,39.04,39.05,29700.0
2006-12-05 13:25:00,39.05,39.08,39.04,39.05,31500.0,39.05,39.08,39.04,39.05,31500.0
2006-12-05 13:30:00,39.04,39.05,38.99,39.0,82700.0,39.04,39.05,38.99,39.0,82700.0
2006-12-05 13:35:00,39.0,39.02,38.99,39.02,19800.0,39.0,39.02,38.99,39.02,19800.0
2006-12-05 13:40:00,39.01,39.06,39.01,39.03,26600.0,39.01,39.06,39.01,39.03,26600.0
2006-12-05 13:45:00,39.03,39.1,39.03,39.07,143300.0,39.03,39.1,39.03,39.07,143300.0
2006-12-05 13:50:00,39.07,39.09,39.03,39.04,40000.0,39.07,39.09,39.03,39.04,40000.0
2006-12-05 13:55:00,39.04,39.17,39.04,39.1,69200.0,39.04,39.17,39.04,39.1,69200.0
2006-12-05 14:00:00,39.13,39.18,39.04,39.05,78300.0,39.13,39.18,39.04,39.05,78300.0
2006-12-05 14:05:00,39.04,39.12,39.04,39.12,33100.0,39.04,39.12,39.04,39.12,33100.0
2006-12-05 14:10:00,39.12,39.15,39.08,39.08,25500.0,39.12,39.15,39.08,39.08,25500.0
2006-12-05 14:15:00,39.1,39.16,39.1,39.14,20000.0,39.1,39.16,39.1,39.14,20000.0
2006-12-05 14:20:00,39.15,39.26,39.15,39.18,36800.0,39.15,39.26,39.15,39.18,36800.0
2006-12-05 14:25:00,39.19,39.22,39.02,39.21,109200.0,39.19,39.22,39.02,39.21,109200.0
2006-12-05 14:30:00,39.21,39.21,39.05,39.17,96600.0,39.21,39.21,39.05,39.17,96600.0
2006-12-05 14:35:00,39.17,39.17,39.1,39.16,26600.0,39.17,39.17,39.1,39.16,26600.0
2006-12-05 14:40:00,39.15,39.19,39.15,39.19,27200.0,39.15,39.19,39.15,39.19,27200.0
2006-12-05 14:45:00,39.19,39.2,39.1,39.12,34800.0,39.19,39.2,39.1,39.12,34800.0
2006-12-05 14:50:00,39.12,39.16,39.12,39.16,20500.0,39.12,39.16,39.12,39.16,20500.0
2006-12-05 14:55:00,39.16,39.16,39.07,39.07,25400.0,39.16,39.16,39.07,39.07,25400.0
2006-12-05 15:00:00,39.08,39.14,39.04,39.08,27800.0,39.08,39.14,39.04,39.08,27800.0
2006-12-05 15:05:00,39.09,39.09,39.07,39.08,21100.0,39.09,39.09,39.07,39.08,21100.0
2006-12-05 15:10:00,39.08,39.17,39.07,39.16,27000.0,39.08,39.17,39.07,39.16,27000.0
2006-12-05 15:15:00,39.15,39.17,39.08,39.11,48200.0,39.15,39.17,39.08,39.11,48200.0
2006-12-05 15:20:00,39.12,39.15,39.09,39.13,25000.0,39.12,39.15,39.09,39.13,25000.0
2006-12-05 15:25:00,39.13,39.16,39.06,39.16,35100.0,39.13,39.16,39.06,39.16,35100.0
2006-12-05 15:30:00,39.16,39.16,38.98,39.02,77400.0,39.16,39.16,38.98,39.02,77400.0
2006-12-05 15:35:00,39.03,39.07,38.99,39.07,38500.0,39.03,39.07,38.99,39.07,38500.0
2006-12-05 15:40:00,39.07,39.07,38.96,39.01,86900.0,39.07,39.07,38.96,39.01,86900.0
2006-12-05 15:45:00,39.01,39.04,38.95,39.03,71000.0,39.01,39.04,38.95,39.03,71000.0
2006-12-05 15:50:00,39.04,39.1,39.03,39.06,61600.0,39.04,39.1,39.03,39.06,61600.0
2006-12-05 15:55:00,39.06,39.16,39.06,39.12,95500.0,39.06,39.16,39.06,39.12,95500.0
2006-12-06 09:30:00,39.15,39.37,39.05,39.34,105600.0,39.15,39.37,39.05,39.34,105600.0
2006-12-06 09:35:00,39.32,39.37,39.19,39.23,56900.0,39.32,39.37,39.19,39.23,56900.0
2006-12-06 09:40:00,39.22,39.24,38.99,39.21,56900.0,39.22,39.24,38.99,39.21,56900.0
2006-12-06 09:45:00,39.22,39.31,39.2,39.3,66900.0,39.22,39.31,39.2,39.3,66900.0
2006-12-06 09:50:00,39.3,39.43,39.18,39.3,70100.0,39.3,39.43,39.18,39.3,70100.0
2006-12-06 09:55:00,39.29,39.32,39.18,39.2,45800.0,39.29,39.32,39.18,39.2,45800.0
2006-12-06 10:00:00,39.21,39.31,39.15,39.15,54600.0,39.21,39.31,39.15,39.15,54600.0
2006-12-06 10:05:00,39.15,39.2,39.09,39.15,41800.0,39.15,39.2,39.09,39.15,41800.0
2006-12-06 10:10:00,39.15,39.19,39.12,39.19,18600.0,39.15,39.19,39.12,39.19,18600.0
2006-12-06 10:15:00,39.17,39.29,39.12,39.16,22700.0,39.17,39.29,39.12,39.16,22700.0
2006-12-06 10:20:00,39.17,39.23,39.0,39.05,53100.0,39.17,39.23,39.0,39.05,53100.0
2006-12-06 10:25:00,39.05,39.05,38.83,38.85,45900.0,39.05,39.05,38.83,38.85,45900.0
2006-12-06 10:30:00,38.84,38.93,38.82,38.92,37700.0,38.84,38.93,38.82,38.92,37700.0
2006-12-06 10:35:00,38.91,38.98,38.85,38.85,69000.0,38.91,38.98,38.85,38.85,69000.0
2006-12-06 10:40:00,38.85,38.95,38.85,38.87,28400.0,38.85,38.95,38.85,38.87,28400.0
2006-12-06 10:45:00,38.88,38.96,38.83,38.96,32900.0,38.88,38.96,38.83,38.96,32900.0
2006-12-06 10:50:00,38.95,39.01,38.94,38.94,31000.0,38.95,39.01,38.94,38.94,31000.0
2006-12-06 10:55:00,38.93,38.93,38.88,38.89,33000.0,38.93,38.93,38.88,38.89,33000.0
2006-12-06 11:00:00,38.9,39.01,38.89,39.0,32900.0,38.9,39.01,38.89,39.0,32900.0
2006-12-06 11:05:00,39.0,39.02,38.97,38.97,91400.0,39.0,39.02,38.97,38.97,91400.0
2006-12-06 11:10:00,38.95,39.02,38.94,38.94,43400.0,38.95,39.02,38.94,38.94,43400.0
2006-12-06 11:15:00,38.96,38.96,38.88,38.93,16400.0,38.96,38.96,38.88,38.93,16400.0
2006-12-06 11:20:00,38.93,38.97,38.9,38.94,21000.0,38.93,38.97,38.9,38.94,21000.0
2006-12-06 11:25:00,38.93,38.94,38.85,38.86,27600.0,38.93,38.94,38.85,38.86,27600.0
2006-12-06 11:30:00,38.84,38.85,38.82,38.84,25400.0,38.84,38.85,38.82,38.84,25400.0
2006-12-06 11:35:00,38.83,38.85,38.77,38.8,22700.0,38.83,38.85,38.77,38.8,22700.0
2006-12-06 11:40:00,38.81,38.82,38.79,38.8,18900.0,38.81,38.82,38.79,38.8,18900.0
2006-12-06 11:45:00,38.81,38.81,38.71,38.73,32100.0,38.81,38.81,38.71,38.73,32100.0
2006-12-06 11:50:00,38.74,38.81,38.71,38.77,49000.0,38.74,38.81,38.71,38.77,49000.0
2006-12-06 11:55:00,38.77,38.78,38.65,38.66,21500.0,38.77,38.78,38.65,38.66,21500.0
2006-12-06 12:00:00,38.65,38.66,38.55,38.55,39300.0,38.65,38.66,38.55,38.55,39300.0
2006-12-06 12:05:00,38.54,38.55,38.39,38.43,123600.0,38.54,38.55,38.39,38.43,123600.0
2006-12-06 12:10:00,38.43,38.47,38.33,38.42,150400.0,38.43,38.47,38.33,38.42,150400.0
2006-12-06 12:15:00,38.33,38.45,38.33,38.44,56600.0,38.33,38.45,38.33,38.44,56600.0
2006-12-06 12:20:00,38.45,38.57,38.42,38.49,80000.0,38.45,38.57,38.42,38.49,80000.0
2006-12-06 12:25:00,38.49,38.58,38.48,38.57,30300.0,38.49,38.58,38.48,38.57,30300.0
2006-12-06 12:30:00,38.58,38.61,38.56,38.56,26100.0,38.58,38.61,38.56,38.56,26100.0
2006-12-06 12:35:00,38.57,38.61,38.54,38.58,30400.0,38.57,38.61,38.54,38.58,30400.0
2006-12-06 12:40:00,38.58,38.67,38.58,38.66,20600.0,38.58,38.67,38.58,38.66,20600.0
2006-12-06 12:45:00,38.66,38.67,38.62,38.63,26400.0,38.66,38.67,38.62,38.63,26400.0
2006-12-06 12:50:00,38.63,38.73,38.63,38.68,48000.0,38.63,38.73,38.63,38.68,48000.0
2006-12-06 12:55:00,38.68,38.72,38.68,38.7,39000.0,38.68,38.72,38.68,38.7,39000.0
2006-12-06 13:00:00,38.68,38.7,38.63,38.63,57100.0,38.68,38.7,38.63,38.63,57100.0
2006-12-06 13:05:00,38.63,38.71,38.62,38.64,30500.0,38.63,38.71,38.62,38.64,30500.0
2006-12-06 13:10:00,38.64,38.7,38.63,38.68,29700.0,38.64,38.7,38.63,38.68,29700.0
2006-12-06 13:15:00,38.68,38.68,38.62,38.68,21400.0,38.68,38.68,38.62,38.68,21400.0
2006-12-06 13:20:00,38.66,38.67,38.55,38.62,46800.0,38.66,38.67,38.55,38.62,46800.0
2006-12-06 13:25:00,38.62,38.66,38.62,38.62,16200.0,38.62,38.66,38.62,38.62,16200.0
2006-12-06 13:30:00,38.62,38.69,38.62,38.66,13700.0,38.62,38.69,38.62,38.66,13700.0
2006-12-06 13:35:00,38.67,38.69,38.59,38.65,39300.0,38.67,38.69,38.59,38.65,39300.0
2006-12-06 13:40:00,38.65,38.65,38.54,38.6,47400.0,38.65,38.65,38.54,38.6,47400.0
2006-12-06 13:45:00,38.61,38.64,38.55,38.62,23200.0,38.61,38.64,38.55,38.62,23200.0
2006-12-06 13:50:00,38.62,38.64,38.55,38.59,84600.0,38.62,38.64,38.55,38.59,84600.0
2006-12-06 13:55:00,38.59,38.61,38.56,38.59,17500.0,38.59,38.61,38.56,38.59,17500.0
2006-12-06 14:00:00,38.57,38.59,38.53,38.56,58400.0,38.57,38.59,38.53,38.56,58400.0
2006-12-06 14:05:00,38.57,38.58,38.55,38.56,34700.0,38.57,38.58,38.55,38.56,34700.0
2006-12-06 14:10:00,38.57,38.57,38.52,38.52,51900.0,38.57,38.57,38.52,38.52,51900.0
2006-12-06 14:15:00,38.53,38.56,38.51,38.51,54300.0,38.53,38.56,38.51,38.51,54300.0
2006-12-06 14:20:00,38.52,38.54,38.5,38.53,29300.0,38.52,38.54,38.5,38.53,29300.0
2006-12-06 14:25:00,38.54,38.57,38.52,38.56,41300.0,38.54,38.57,38.52,38.56,41300.0
2006-12-06 14:30:00,38.56,38.59,38.54,38.56,28400.0,38.56,38.59,38.54,38.56,28400.0
2006-12-06 14:35:00,38.55,38.58,38.51,38.52,36000.0,38.55,38.58,38.51,38.52,36000.0
2006-12-06 14:40:00,38.53,38.57,38.5,38.5,83900.0,38.53,38.57,38.5,38.5,83900.0
2006-12-06 14:45:00,38.57,38.57,38.53,38.54,63300.0,38.57,38.57,38.53,38.54,63300.0
2006-12-06 14:50:00,38.54,38.56,38.51,38.54,45000.0,38.54,38.56,38.51,38.54,45000.0
2006-12-06 14:55:00,38.53,38.53,38.5,38.5,69100.0,38.53,38.53,38.5,38.5,69100.0
2006-12-06 15:00:00,38.5,38.51,38.41,38.48,43300.0,38.5,38.51,38.41,38.48,43300.0
2006-12-06 15:05:00,38.49,38.5,38.49,38.5,32500.0,38.49,38.5,38.49,38.5,32500.0
2006-12-06 15:10:00,38.5,38.5,38.48,38.5,45300.0,38.5,38.5,38.48,38.5,45300.0
2006-12-06 15:15:00,38.5,38.5,38.48,38.48,64300.0,38.5,38.5,38.48,38.48,64300.0
2006-12-06 15:20:00,38.49,38.49,38.43,38.43,36800.0,38.49,38.49,38.43,38.43,36800.0
2006-12-06 15:25:00,38.44,38.5,38.42,38.47,60800.0,38.44,38.5,38.42,38.47,60800.0
2006-12-06 15:30:00,38.47,38.5,38.47,38.49,48500.0,38.47,38.5,38.47,38.49,48500.0
2006-12-06 15:35:00,38.49,38.5,38.48,38.5,78100.0,38.49,38.5,38.48,38.5,78100.0
2006-12-06 15:40:00,38.5,38.54,38.46,38.47,86800.0,38.5,38.54,38.46,38.47,86800.0
2006-12-06 15:45:00,38.47,38.52,38.43,38.51,88400.0,38.47,38.52,38.43,38.51,88400.0
2006-12-06 15:50:00,38.51,38.51,38.46,38.47,137200.0,38.51,38.51,38.46,38.47,137200.0
2006-12-06 15:55:00,38.48,38.58,38.47,38.55,289200.0,38.48,38.58,38.47,38.55,289200.0
2006-12-07 09:30:00,38.84,38.86,38.41,38.59,157600.0,38.84,38.86,38.41,38.59,157600.0
2006-12-07 09:35:00,38.56,38.83,38.56,38.77,47900.0,38.56,38.83,38.56,38.77,47900.0
2006-12-07 09:40:00,38.77,38.77,38.74,38.77,28100.0,38.77,38.77,38.74,38.77,28100.0
2006-12-07 09:45:00,38.77,38.77,38.6,38.65,54000.0,38.77,38.77,38.6,38.65,54000.0
2006-12-07 09:50:00,38.65,38.7,38.6,38.66,60800.0,38.65,38.7,38.6,38.66,60800.0
2006-12-07 09:55:00,38.66,38.67,38.61,38.62,80000.0,38.66,38.67,38.61,38.62,80000.0
2006-12-07 10:00:00,38.62,38.62,38.41,38.43,65000.0,38.62,38.62,38.41,38.43,65000.0
2006-12-07 10:05:00,38.44,38.6,38.4,38.59,31300.0,38.44,38.6,38.4,38.59,31300.0
2006-12-07 10:10:00,38.59,38.6,38.54,38.57,48800.0,38.59,38.6,38.54,38.57,48800.0
2006-12-07 10:15:00,38.55,38.55,38.4,38.41,44500.0,38.55,38.55,38.4,38.41,44500.0
2006-12-07 10:20:00,38.4,38.4,38.25,38.25,54100.0,38.4,38.4,38.25,38.25,54100.0
2006-12-07 10:25:00,38.25,38.32,38.24,38.29,41600.0,38.25,38.32,38.24,38.29,41600.0
2006-12-07 10:30:00,38.3,38.36,38.26,38.31,45900.0,38.3,38.36,38.26,38.31,45900.0
2006-12-07 10:35:00,38.32,38.33,38.22,38.23,61400.0,38.32,38.33,38.22,38.23,61400.0
2006-12-07 10:40:00,38.23,38.26,38.08,38.11,64400.0,38.23,38.26,38.08,38.11,64400.0
2006-12-07 10:45:00,38.11,38.14,38.05,38.09,34400.0,38.11,38.14,38.05,38.09,34400.0
2006-12-07 10:50:00,38.09,38.12,38.01,38.08,76000.0,38.09,38.12,38.01,38.08,76000.0
2006-12-07 10:55:00,38.08,38.15,38.06,38.13,41800.0,38.08,38.15,38.06,38.13,41800.0
2006-12-07 11:00:00,38.12,38.21,38.08,38.2,52300.0,38.12,38.21,38.08,38.2,52300.0
2006-12-07 11:05:00,38.19,38.26,38.19,38.25,23000.0,38.19,38.26,38.19,38.25,23000.0
2006-12-07 11:10:00,38.25,38.26,38.06,38.18,74300.0,38.25,38.26,38.06,38.18,74300.0
2006-12-07 11:15:00,38.18,38.24,38.15,38.2,28200.0,38.18,38.24,38.15,38.2,28200.0
2006-12-07 11:20:00,38.19,38.2,38.1,38.15,22100.0,38.19,38.2,38.1,38.15,22100.0
2006-12-07 11:25:00,38.17,38.2,38.11,38.16,24700.0,38.17,38.2,38.11,38.16,24700.0
2006-12-07 11:30:00,38.16,38.25,38.14,38.25,17100.0,38.16,38.25,38.14,38.25,17100.0
2006-12-07 11:35:00,38.24,38.25,38.22,38.25,17500.0,38.24,38.25,38.22,38.25,17500.0
2006-12-07 11:40:00,38.25,38.27,38.23,38.23,28200.0,38.25,38.27,38.23,38.23,28200.0
2006-12-07 11:45:00,38.23,38.23,38.16,38.18,25100.0,38.23,38.23,38.16,38.18,25100.0
2006-12-07 11:50:00,38.19,38.19,38.09,38.14,53300.0,38.19,38.19,38.09,38.14,53300.0
2006-12-07 11:55:00,38.15,38.21,38.13,38.13,43500.0,38.15,38.21,38.13,38.13,43500.0
2006-12-07 12:00:00,38.14,38.16,38.12,38.15,49300.0,38.14,38.16,38.12,38.15,49300.0
2006-12-07 12:05:00,38.15,38.15,38.13,38.14,23300.0,38.15,38.15,38.13,38.14,23300.0
2006-12-07 12:10:00,38.13,38.14,38.07,38.13,91700.0,38.13,38.14,38.07,38.13,91700.0
2006-12-07 12:15:00,38.14,38.17,38.1,38.15,108800.0,38.14,38.17,38.1,38.15,108800.0
2006-12-07 12:20:00,38.16,38.17,38.14,38.16,31200.0,38.16,38.17,38.14,38.16,31200.0
2006-12-07 12:25:00,38.16,38.21,38.14,38.18,48400.0,38.16,38.21,38.14,38.18,48400.0
2006-12-07 12:30:00,38.18,38.21,38.18,38.21,35500.0,38.18,38.21,38.18,38.21,35500.0
2006-12-07 12:35:00,38.21,38.23,38.17,38.21,174600.0,38.21,38.23,38.17,38.21,174600.0
2006-12-07 12:40:00,38.21,38.27,38.17,38.27,58100.0,38.21,38.27,38.17,38.27,58100.0
2006-12-07 12:45:00,38.26,38.27,38.15,38.15,230800.0,38.26,38.27,38.15,38.15,230800.0
2006-12-07 12:50:00,38.14,38.18,38.06,38.07,87600.0,38.14,38.18,38.06,38.07,87600.0
2006-12-07 12:55:00,38.07,38.11,38.06,38.11,38200.0,38.07,38.11,38.06,38.11,38200.0
2006-12-07 13:00:00,38.11,38.19,38.1,38.19,81200.0,38.11,38.19,38.1,38.19,81200.0
2006-12-07 13:05:00,38.19,38.23,38.18,38.21,132800.0,38.19,38.23,38.18,38.21,132800.0
2006-12-07 13:10:00,38.2,38.25,38.2,38.25,50300.0,38.2,38.25,38.2,38.25,50300.0
2006-12-07 13:15:00,38.24,38.25,38.24,38.25,27700.0,38.24,38.25,38.24,38.25,27700.0
2006-12-07 13:20:00,38.24,38.25,38.2,38.2,85200.0,38.24,38.25,38.2,38.2,85200.0
2006-12-07 13:25:00,38.2,38.22,38.19,38.2,45000.0,38.2,38.22,38.19,38.2,45000.0
2006-12-07 13:30:00,38.2,38.21,38.14,38.18,82800.0,38.2,38.21,38.14,38.18,82800.0
2006-12-07 13:35:00,38.19,38.19,38.1,38.12,34000.0,38.19,38.19,38.1,38.12,34000.0
2006-12-07 13:40:00,38.12,38.16,38.12,38.15,64100.0,38.12,38.16,38.12,38.15,64100.0
2006-12-07 13:45:00,38.15,38.19,38.15,38.18,67900.0,38.15,38.19,38.15,38.18,67900.0
2006-12-07 13:50:00,38.17,38.18,38.14,38.16,14900.0,38.17,38.18,38.14,38.16,14900.0
2006-12-07 13:55:00,38.16,38.2,38.14,38.18,57900.0,38.16,38.2,38.14,38.18,57900.0
2006-12-07 14:00:00,38.19,38.24,38.12,38.2,111000.0,38.19,38.24,38.12,38.2,111000.0
2006-12-07 14:05:00,38.2,38.2,38.17,38.18,39100.0,38.2,38.2,38.17,38.18,39100.0
2006-12-07 14:10:00,38.18,38.18,38.07,38.12,46300.0,38.18,38.18,38.07,38.12,46300.0
2006-12-07 14:15:00,38.13,38.18,38.13,38.13,41100.0,38.13,38.18,38.13,38.13,41100.0
2006-12-07 14:20:00,38.13,38.16,38.12,38.12,17400.0,38.13,38.16,38.12,38.12,17400.0
2006-12-07 14:25:00,38.11,38.11,37.92,37.95,123400.0,38.11,38.11,37.92,37.95,123400.0
2006-12-07 14:30:00,37.94,37.98,37.88,37.89,69300.0,37.94,37.98,37.88,37.89,69300.0
2006-12-07 14:35:00,37.9,37.98,37.89,37.95,43600.0,37.9,37.98,37.89,37.95,43600.0
2006-12-07 14:40:00,37.94,37.96,37.91,37.92,56000.0,37.94,37.96,37.91,37.92,56000.0
2006-12-07 14:45:00,37.93,38.0,37.92,38.0,38000.0,37.93,38.0,37.92,38.0,38000.0
2006-12-07 14:50:00,37.99,38.01,37.97,38.0,38000.0,37.99,38.01,37.97,38.0,38000.0
2006-12-07 14:55:00,37.99,38.0,37.99,38.0,28300.0,37.99,38.0,37.99,38.0,28300.0
2006-12-07 15:00:00,38.0,38.0,37.75,37.75,129600.0,38.0,38.0,37.75,37.75,129600.0
2006-12-07 15:05:00,37.75,37.81,37.75,37.78,93600.0,37.75,37.81,37.75,37.78,93600.0
2006-12-07 15:10:00,37.78,37.79,37.61,37.66,148700.0,37.78,37.79,37.61,37.66,148700.0
2006-12-07 15:15:00,37.67,37.77,37.62,37.7,105000.0,37.67,37.77,37.62,37.7,105000.0
2006-12-07 15:20:00,37.7,37.74,37.63,37.74,133600.0,37.7,37.74,37.63,37.74,133600.0
2006-12-07 15:25:00,37.75,37.88,37.75,37.85,108500.0,37.75,37.88,37.75,37.85,108500.0
2006-12-07 15:30:00,37.8,37.85,37.75,37.83,102500.0,37.8,37.85,37.75,37.83,102500.0
2006-12-07 15:35:00,37.84,37.89,37.79,37.82,87100.0,37.84,37.89,37.79,37.82,87100.0
2006-12-07 15:40:00,37.83,37.86,37.77,37.84,82500.0,37.83,37.86,37.77,37.84,82500.0
2006-12-07 15:45:00,37.84,37.84,37.79,37.84,88800.0,37.84,37.84,37.79,37.84,88800.0
2006-12-07 15:50:00,37.84,37.89,37.7,37.83,181000.0,37.84,37.89,37.7,37.83,181000.0
2006-12-07 15:55:00,37.84,37.87,37.71,37.73,217400.0,37.84,37.87,37.71,37.73,217400.0
2006-12-08 09:30:00,38.14,38.23,37.99,38.13,166600.0,38.14,38.23,37.99,38.13,166600.0
2006-12-08 09:35:00,38.1,38.12,38.0,38.08,40700.0,38.1,38.12,38.0,38.08,40700.0
2006-12-08 09:40:00,38.06,38.25,38.04,38.23,101500.0,38.06,38.25,38.04,38.23,101500.0
2006-12-08 09:45:00,38.23,38.39,38.15,38.39,186700.0,38.23,38.39,38.15,38.39,186700.0
2006-12-08 09:50:00,38.38,38.91,38.35,38.89,153200.0,38.38,38.91,38.35,38.89,153200.0
2006-12-08 09:55:00,38.88,38.89,38.6,38.63,98000.0,38.88,38.89,38.6,38.63,98000.0
2006-12-08 10:00:00,38.64,38.67,38.3,38.34,124500.0,38.64,38.67,38.3,38.34,124500.0
2006-12-08 10:05:00,38.35,38.48,38.3,38.47,88800.0,38.35,38.48,38.3,38.47,88800.0
2006-12-08 10:10:00,38.47,38.61,38.42,38.61,60900.0,38.47,38.61,38.42,38.61,60900.0
2006-12-08 10:15:00,38.62,38.64,38.39,38.39,104900.0,38.62,38.64,38.39,38.39,104900.0
2006-12-08 10:20:00,38.42,38.55,38.36,38.42,58300.0,38.42,38.55,38.36,38.42,58300.0
2006-12-08 10:25:00,38.46,38.55,38.41,38.52,62900.0,38.46,38.55,38.41,38.52,62900.0
2006-12-08 10:30:00,38.5,38.53,38.35,38.41,65000.0,38.5,38.53,38.35,38.41,65000.0
2006-12-08 10:35:00,38.4,38.5,38.32,38.5,20600.0,38.4,38.5,38.32,38.5,20600.0
2006-12-08 10:40:00,38.5,38.52,38.44,38.48,60900.0,38.5,38.52,38.44,38.48,60900.0
2006-12-08 10:45:00,38.48,38.55,38.42,38.51,48700.0,38.48,38.55,38.42,38.51,48700.0
2006-12-08 10:50:00,38.51,38.62,38.49,38.56,93700.0,38.51,38.62,38.49,38.56,93700.0
2006-12-08 10:55:00,38.55,38.61,38.49,38.6,159200.0,38.55,38.61,38.49,38.6,159200.0
2006-12-08 11:00:00,38.61,38.73,38.49,38.58,155000.0,38.61,38.73,38.49,38.58,155000.0
2006-12-08 11:05:00,38.57,38.75,38.55,38.65,112600.0,38.57,38.75,38.55,38.65,112600.0
2006-12-08 11:10:00,38.66,38.86,38.6,38.84,61500.0,38.66,38.86,38.6,38.84,61500.0
2006-12-08 11:15:00,38.84,39.07,38.84,39.0,204800.0,38.84,39.07,38.84,39.0,204800.0
2006-12-08 11:20:00,39.0,39.07,38.99,39.03,128200.0,39.0,39.07,38.99,39.03,128200.0
2006-12-08 11:25:00,39.05,39.19,39.05,39.1,87300.0,39.05,39.19,39.05,39.1,87300.0
2006-12-08 11:30:00,39.1,39.28,39.09,39.25,142700.0,39.1,39.28,39.09,39.25,142700.0
2006-12-08 11:35:00,39.24,39.24,39.08,39.1,84500.0,39.24,39.24,39.08,39.1,84500.0
2006-12-08 11:40:00,39.11,39.21,39.08,39.16,35600.0,39.11,39.21,39.08,39.16,35600.0
2006-12-08 11:45:00,39.16,39.21,39.14,39.17,21000.0,39.16,39.21,39.14,39.17,21000.0
2006-12-08 11:50:00,39.17,39.25,39.17,39.21,51100.0,39.17,39.25,39.17,39.21,51100.0
2006-12-08 11:55:00,39.22,39.25,39.15,39.24,90000.0,39.22,39.25,39.15,39.24,90000.0
2006-12-08 12:00:00,39.24,39.39,39.23,39.37,115800.0,39.24,39.39,39.23,39.37,115800.0
2006-12-08 12:05:00,39.36,39.38,39.34,39.35,42800.0,39.36,39.38,39.34,39.35,42800.0
2006-12-08 12:10:00,39.35,39.38,39.34,39.37,42700.0,39.35,39.38,39.34,39.37,42700.0
2006-12-08 12:15:00,39.35,39.38,39.35,39.35,45600.0,39.35,39.38,39.35,39.35,45600.0
2006-12-08 12:20:00,39.35,39.37,39.27,39.27,60800.0,39.35,39.37,39.27,39.27,60800.0
2006-12-08 12:25:00,39.28,39.39,39.28,39.38,44400.0,39.28,39.39,39.28,39.38,44400.0
2006-12-08 12:30:00,39.37,39.38,39.34,39.37,25800.0,39.37,39.38,39.34,39.37,25800.0
2006-12-08 12:35:00,39.36,39.36,39.32,39.35,63500.0,39.36,39.36,39.32,39.35,63500.0
2006-12-08 12:40:00,39.33,39.37,39.32,39.36,36800.0,39.33,39.37,39.32,39.36,36800.0
2006-12-08 12:45:00,39.35,39.37,39.28,39.34,70200.0,39.35,39.37,39.28,39.34,70200.0
2006-12-08 12:50:00,39.34,39.35,39.31,39.34,30200.0,39.34,39.35,39.31,39.34,30200.0
2006-12-08 12:55:00,39.33,39.39,39.32,39.37,57000.0,39.33,39.39,39.32,39.37,57000.0
2006-12-08 13:00:00,39.37,39.37,39.27,39.31,50000.0,39.37,39.37,39.27,39.31,50000.0
2006-12-08 13:05:00,39.32,39.34,39.29,39.31,16000.0,39.32,39.34,39.29,39.31,16000.0
2006-12-08 13:10:00,39.31,39.33,39.3,39.31,16600.0,39.31,39.33,39.3,39.31,16600.0
2006-12-08 13:15:00,39.3,39.31,39.27,39.31,20000.0,39.3,39.31,39.27,39.31,20000.0
2006-12-08 13:20:00,39.31,39.33,39.29,39.29,14600.0,39.31,39.33,39.29,39.29,14600.0
2006-12-08 13:25:00,39.29,39.31,39.26,39.3,23300.0,39.29,39.31,39.26,39.3,23300.0
2006-12-08 13:30:00,39.3,39.31,39.27,39.31,21400.0,39.3,39.31,39.27,39.31,21400.0
2006-12-08 13:35:00,39.31,39.32,39.23,39.24,34700.0,39.31,39.32,39.23,39.24,34700.0
2006-12-08 13:40:00,39.25,39.26,39.16,39.21,30100.0,39.25,39.26,39.16,39.21,30100.0
2006-12-08 13:45:00,39.21,39.24,39.18,39.23,28800.0,39.21,39.24,39.18,39.23,28800.0
2006-12-08 13:50:00,39.22,39.22,39.12,39.14,60500.0,39.22,39.22,39.12,39.14,60500.0
2006-12-08 13:55:00,39.14,39.14,39.08,39.12,40500.0,39.14,39.14,39.08,39.12,40500.0
2006-12-08 14:00:00,39.12,39.15,39.09,39.15,24100.0,39.12,39.15,39.09,39.15,24100.0
2006-12-08 14:05:00,39.16,39.28,39.16,39.21,89800.0,39.16,39.28,39.16,39.21,89800.0
2006-12-08 14:10:00,39.21,39.25,39.15,39.18,69100.0,39.21,39.25,39.15,39.18,69100.0
2006-12-08 14:15:00,39.17,39.21,39.14,39.21,38900.0,39.17,39.21,39.14,39.21,38900.0
2006-12-08 14:20:00,39.2,39.27,39.2,39.24,34800.0,39.2,39.27,39.2,39.24,34800.0
2006-12-08 14:25:00,39.28,39.28,39.19,39.2,33400.0,39.28,39.28,39.19,39.2,33400.0
2006-12-08 14:30:00,39.2,39.24,39.16,39.19,22500.0,39.2,39.24,39.16,39.19,22500.0
2006-12-08 14:35:00,39.19,39.24,39.16,39.2,37200.0,39.19,39.24,39.16,39.2,37200.0
2006-12-08 14:40:00,39.2,39.3,39.2,39.24,38400.0,39.2,39.3,39.2,39.24,38400.0
2006-12-08 14:45:00,39.24,39.29,39.22,39.25,31400.0,39.24,39.29,39.22,39.25,31400.0
2006-12-08 14:50:00,39.25,39.38,39.2,39.37,93600.0,39.25,39.38,39.2,39.37,93600.0
2006-12-08 14:55:00,39.36,39.38,39.31,39.33,37400.0,39.36,39.38,39.31,39.33,37400.0
2006-12-08 15:00:00,39.33,39.35,39.26,39.28,48200.0,39.33,39.35,39.26,39.28,48200.0
2006-12-08 15:05:00,39.28,39.32,39.25,39.28,70200.0,39.28,39.32,39.25,39.28,70200.0
2006-12-08 15:10:00,39.28,39.28,39.25,39.25,28000.0,39.28,39.28,39.25,39.25,28000.0
2006-12-08 15:15:00,39.26,39.26,39.25,39.25,16900.0,39.26,39.26,39.25,39.25,16900.0
2006-12-08 15:20:00,39.26,39.28,39.15,39.17,102200.0,39.26,39.28,39.15,39.17,102200.0
2006-12-08 15:25:00,39.19,39.24,39.17,39.22,45900.0,39.19,39.24,39.17,39.22,45900.0
2006-12-08 15:30:00,39.22,39.23,39.13,39.13,44000.0,39.22,39.23,39.13,39.13,44000.0
2006-12-08 15:35:00,39.13,39.13,39.0,39.01,90300.0,39.13,39.13,39.0,39.01,90300.0
2006-12-08 15:40:00,39.01,39.03,38.92,39.0,92300.0,39.01,39.03,38.92,39.0,92300.0
2006-12-08 15:45:00,39.0,39.0,38.9,38.9,120000.0,39.0,39.0,38.9,38.9,120000.0
2006-12-08 15:50:00,38.9,39.02,38.85,38.85,128400.0,38.9,39.02,38.85,38.85,128400.0
2006-12-08 15:55:00,38.85,38.93,38.84,38.9,160000.0,38.85,38.93,38.84,38.9,160000.0
2006-12-11 09:30:00,39.69,39.89,39.51,39.83,191900.0,39.69,39.89,39.51,39.83,191900.0
2006-12-11 09:35:00,39.8,39.81,39.42,39.45,213300.0,39.8,39.81,39.42,39.45,213300.0
2006-12-11 09:40:00,39.45,39.48,39.2,39.21,138100.0,39.45,39.48,39.2,39.21,138100.0
2006-12-11 09:45:00,39.2,39.45,39.18,39.34,95600.0,39.2,39.45,39.18,39.34,95600.0
2006-12-11 09:50:00,39.35,39.6,39.34,39.55,71900.0,39.35,39.6,39.34,39.55,71900.0
2006-12-11 09:55:00,39.55,39.78,39.55,39.74,143900.0,39.55,39.78,39.55,39.74,143900.0
2006-12-11 10:00:00,39.73,39.76,39.57,39.75,70100.0,39.73,39.76,39.57,39.75,70100.0
2006-12-11 10:05:00,39.74,39.97,39.74,39.9,121000.0,39.74,39.97,39.74,39.9,121000.0
2006-12-11 10:10:00,39.9,40.1,39.9,40.09,214400.0,39.9,40.1,39.9,40.09,214400.0
2006-12-11 10:15:00,40.08,40.2,40.07,40.17,133700.0,40.08,40.2,40.07,40.17,133700.0
2006-12-11 10:20:00,40.16,40.23,40.12,40.22,112700.0,40.16,40.23,40.12,40.22,112700.0
2006-12-11 10:25:00,40.2,40.22,40.16,40.19,76700.0,40.2,40.22,40.16,40.19,76700.0
2006-12-11 10:30:00,40.19,40.19,40.03,40.13,215700.0,40.19,40.19,40.03,40.13,215700.0
2006-12-11 10:35:00,40.12,40.15,40.06,40.09,123700.0,40.12,40.15,40.06,40.09,123700.0
2006-12-11 10:40:00,40.1,40.15,40.06,40.06,72400.0,40.1,40.15,40.06,40.06,72400.0
2006-12-11 10:45:00,40.06,40.1,39.86,39.97,220000.0,40.06,40.1,39.86,39.97,220000.0
2006-12-11 10:50:00,39.99,40.01,39.94,40.01,37700.0,39.99,40.01,39.94,40.01,37700.0
2006-12-11 10:55:00,40.01,40.1,39.99,40.1,101000.0,40.01,40.1,39.99,40.1,101000.0
2006-12-11 11:00:00,40.11,40.18,40.1,40.15,77000.0,40.11,40.18,40.1,40.15,77000.0
2006-12-11 11:05:00,40.15,40.2,40.13,40.2,88200.0,40.15,40.2,40.13,40.2,88200.0
2006-12-11 11:10:00,40.2,40.23,40.17,40.18,104000.0,40.2,40.23,40.17,40.18,104000.0
2006-12-11 11:15:00,40.18,40.24,40.18,40.21,105400.0,40.18,40.24,40.18,40.21,105400.0
2006-12-11 11:20:00,40.2,40.27,40.15,40.27,93000.0,40.2,40.27,40.15,40.27,93000.0
2006-12-11 11:25:00,40.26,40.34,40.15,40.21,74700.0,40.26,40.34,40.15,40.21,74700.0
2006-12-11 11:30:00,40.21,40.36,40.04,40.1,88400.0,40.21,40.36,40.04,40.1,88400.0
2006-12-11 11:35:00,40.09,40.14,40.06,40.12,33100.0,40.09,40.14,40.06,40.12,33100.0
2006-12-11 11:40:00,40.13,40.14,40.04,40.08,42800.0,40.13,40.14,40.04,40.08,42800.0
2006-12-11 11:45:00,40.06,40.07,40.01,40.07,23400.0,40.06,40.07,40.01,40.07,23400.0
2006-12-11 11:50:00,40.08,40.17,40.07,40.14,57900.0,40.08,40.17,40.07,40.14,57900.0
2006-12-11 11:55:00,40.1,40.21,40.1,40.15,59500.0,40.1,40.21,40.1,40.15,59500.0
2006-12-11 12:00:00,40.15,40.2,40.1,40.13,43400.0,40.15,40.2,40.1,40.13,43400.0
2006-12-11 12:05:00,40.12,40.14,40.06,40.09,16800.0,40.12,40.14,40.06,40.09,16800.0
2006-12-11 12:10:00,40.11,40.11,40.04,40.05,19600.0,40.11,40.11,40.04,40.05,19600.0
2006-12-11 12:15:00,40.04,40.08,39.8,40.0,118000.0,40.04,40.08,39.8,40.0,118000.0
2006-12-11 12:20:00,40.0,40.11,40.0,40.11,63000.0,40.0,40.11,40.0,40.11,63000.0
2006-12-11 12:25:00,40.1,40.15,40.08,40.15,32200.0,40.1,40.15,40.08,40.15,32200.0
2006-12-11 12:30:00,40.14,40.21,40.12,40.12,85600.0,40.14,40.21,40.12,40.12,85600.0
2006-12-11 12:35:00,40.12,40.13,40.1,40.12,25600.0,40.12,40.13,40.1,40.12,25600.0
2006-12-11 12:40:00,40.11,40.15,40.05,40.05,61700.0,40.11,40.15,40.05,40.05,61700.0
2006-12-11 12:45:00,40.05,40.1,40.05,40.09,34300.0,40.05,40.1,40.05,40.09,34300.0
2006-12-11 12:50:00,40.09,40.13,40.08,40.12,19500.0,40.09,40.13,40.08,40.12,19500.0
2006-12-11 12:55:00,40.11,40.11,40.1,40.1,29100.0,40.11,40.11,40.1,40.1,29100.0
2006-12-11 13:00:00,40.1,40.11,40.08,40.08,17000.0,40.1,40.11,40.08,40.08,17000.0
2006-12-11 13:05:00,40.08,40.13,40.07,40.12,23300.0,40.08,40.13,40.07,40.12,23300.0
2006-12-11 13:10:00,40.11,40.12,40.1,40.12,8200.0,40.11,40.12,40.1,40.12,8200.0
2006-12-11 13:15:00,40.13,40.21,40.13,40.18,127500.0,40.13,40.21,40.13,40.18,127500.0
2006-12-11 13:20:00,40.18,40.27,40.16,40.26,47200.0,40.18,40.27,40.16,40.26,47200.0
2006-12-11 13:25:00,40.27,40.29,40.15,40.2,49000.0,40.27,40.29,40.15,40.2,49000.0
2006-12-11 13:30:00,40.2,40.24,40.18,40.18,84500.0,40.2,40.24,40.18,40.18,84500.0
2006-12-11 13:35:00,40.18,40.19,40.13,40.13,10300.0,40.18,40.19,40.13,40.13,10300.0
2006-12-11 13:40:00,40.13,40.18,40.13,40.15,18900.0,40.13,40.18,40.13,40.15,18900.0
2006-12-11 13:45:00,40.13,40.19,40.12,40.17,18300.0,40.13,40.19,40.12,40.17,18300.0
2006-12-11 13:50:00,40.18,40.21,40.18,40.19,11300.0,40.18,40.21,40.18,40.19,11300.0
2006-12-11 13:55:00,40.19,40.2,40.12,40.12,20300.0,40.19,40.2,40.12,40.12,20300.0
2006-12-11 14:00:00,40.12,40.14,40.04,40.04,24100.0,40.12,40.14,40.04,40.04,24100.0
2006-12-11 14:05:00,40.04,40.08,40.01,40.06,55900.0,40.04,40.08,40.01,40.06,55900.0
2006-12-11 14:10:00,40.07,40.1,40.05,40.08,40200.0,40.07,40.1,40.05,40.08,40200.0
2006-12-11 14:15:00,40.08,40.09,39.99,40.01,51700.0,40.08,40.09,39.99,40.01,51700.0
2006-12-11 14:20:00,40.01,40.06,39.99,40.01,41600.0,40.01,40.06,39.99,40.01,41600.0
2006-12-11 14:25:00,40.0,40.06,40.0,40.04,30000.0,40.0,40.06,40.0,40.04,30000.0
2006-12-11 14:30:00,40.05,40.08,40.04,40.06,17700.0,40.05,40.08,40.04,40.06,17700.0
2006-12-11 14:35:00,40.07,40.1,40.04,40.04,19100.0,40.07,40.1,40.04,40.04,19100.0
2006-12-11 14:40:00,40.06,40.06,39.99,39.99,30000.0,40.06,40.06,39.99,39.99,30000.0
2006-12-11 14:45:00,40.01,40.03,39.94,39.94,35400.0,40.01,40.03,39.94,39.94,35400.0
2006-12-11 14:50:00,39.96,39.96,39.88,39.89,89200.0,39.96,39.96,39.88,39.89,89200.0
2006-12-11 14:55:00,39.88,39.95,39.88,39.95,73500.0,39.88,39.95,39.88,39.95,73500.0
2006-12-11 15:00:00,39.95,39.96,39.93,39.95,33800.0,39.95,39.96,39.93,39.95,33800.0
2006-12-11 15:05:00,39.94,39.96,39.89,39.91,76100.0,39.94,39.96,39.89,39.91,76100.0
2006-12-11 15:10:00,39.92,40.01,39.9,40.01,81200.0,39.92,40.01,39.9,40.01,81200.0
2006-12-11 15:15:00,40.02,40.03,39.99,40.0,84400.0,40.02,40.03,39.99,40.0,84400.0
2006-12-11 15:20:00,39.98,40.01,39.94,39.97,71200.0,39.98,40.01,39.94,39.97,71200.0
2006-12-11 15:25:00,39.97,40.0,39.9,39.92,86900.0,39.97,40.0,39.9,39.92,86900.0
2006-12-11 15:30:00,39.93,39.94,39.64,39.88,180000.0,39.93,39.94,39.64,39.88,180000.0
2006-12-11 15:35:00,39.87,39.89,39.82,39.87,126000.0,39.87,39.89,39.82,39.87,126000.0
2006-12-11 15:40:00,39.86,39.93,39.83,39.92,137100.0,39.86,39.93,39.83,39.92,137100.0
2006-12-11 15:45:00,39.92,39.98,39.92,39.97,149900.0,39.92,39.98,39.92,39.97,149900.0
2006-12-11 15:50:00,39.96,40.0,39.96,40.0,274900.0,39.96,40.0,39.96,40.0,274900.0
2006-12-11 15:55:00,40.0,40.0,39.93,40.0,502000.0,40.0,40.0,39.93,40.0,502000.0
2006-12-12 09:30:00,39.95,40.09,39.8,39.9,349800.0,39.95,40.09,39.8,39.9,349800.0
2006-12-12 09:35:00,39.9,40.07,39.89,40.0,125700.0,39.9,40.07,39.89,40.0,125700.0
2006-12-12 09:40:00,40.0,40.01,39.9,39.93,82200.0,40.0,40.01,39.9,39.93,82200.0
2006-12-12 09:45:00,39.94,39.98,39.86,39.98,50300.0,39.94,39.98,39.86,39.98,50300.0
2006-12-12 09:50:00,39.98,39.99,39.89,39.91,55000.0,39.98,39.99,39.89,39.91,55000.0
2006-12-12 09:55:00,39.91,39.91,39.71,39.76,83700.0,39.91,39.91,39.71,39.76,83700.0
2006-12-12 10:00:00,39.77,39.82,39.58,39.6,113800.0,39.77,39.82,39.58,39.6,113800.0
2006-12-12 10:05:00,39.6,39.64,39.42,39.44,179200.0,39.6,39.64,39.42,39.44,179200.0
2006-12-12 10:10:00,39.44,39.5,39.34,39.5,127500.0,39.44,39.5,39.34,39.5,127500.0
2006-12-12 10:15:00,39.52,39.64,39.4,39.63,94800.0,39.52,39.64,39.4,39.63,94800.0
2006-12-12 10:20:00,39.61,39.78,39.6,39.7,81900.0,39.61,39.78,39.6,39.7,81900.0
2006-12-12 10:25:00,39.7,39.73,39.65,39.68,46000.0,39.7,39.73,39.65,39.68,46000.0
2006-12-12 10:30:00,39.69,39.8,39.65,39.8,38300.0,39.69,39.8,39.65,39.8,38300.0
2006-12-12 10:35:00,39.8,39.92,39.79,39.89,116300.0,39.8,39.92,39.79,39.89,116300.0
2006-12-12 10:40:00,39.89,39.93,39.83,39.86,50400.0,39.89,39.93,39.83,39.86,50400.0
2006-12-12 10:45:00,39.85,39.85,39.77,39.8,38900.0,39.85,39.85,39.77,39.8,38900.0
2006-12-12 10:50:00,39.8,39.84,39.79,39.81,68500.0,39.8,39.84,39.79,39.81,68500.0
2006-12-12 10:55:00,39.81,39.9,39.8,39.87,68100.0,39.81,39.9,39.8,39.87,68100.0
2006-12-12 11:00:00,39.86,39.92,39.83,39.92,130400.0,39.86,39.92,39.83,39.92,130400.0
2006-12-12 11:05:00,39.92,40.01,39.92,40.0,75500.0,39.92,40.01,39.92,40.0,75500.0
2006-12-12 11:10:00,40.0,40.03,39.96,40.0,86000.0,40.0,40.03,39.96,40.0,86000.0
2006-12-12 11:15:00,40.0,40.05,40.0,40.01,23300.0,40.0,40.05,40.0,40.01,23300.0
2006-12-12 11:20:00,40.01,40.03,40.0,40.01,21700.0,40.01,40.03,40.0,40.01,21700.0
2006-12-12 11:25:00,40.02,40.03,39.83,40.0,38300.0,40.02,40.03,39.83,40.0,38300.0
2006-12-12 11:30:00,40.0,40.01,39.93,39.93,16400.0,40.0,40.01,39.93,39.93,16400.0
2006-12-12 11:35:00,39.94,39.99,39.89,39.89,51600.0,39.94,39.99,39.89,39.89,51600.0
2006-12-12 11:40:00,39.89,39.9,39.8,39.81,31800.0,39.89,39.9,39.8,39.81,31800.0
2006-12-12 11:45:00,39.8,39.95,39.8,39.93,23500.0,39.8,39.95,39.8,39.93,23500.0
2006-12-12 11:50:00,39.93,39.98,39.92,39.92,13000.0,39.93,39.98,39.92,39.92,13000.0
2006-12-12 11:55:00,39.93,39.93,39.88,39.91,21800.0,39.93,39.93,39.88,39.91,21800.0
2006-12-12 12:00:00,39.9,39.92,39.85,39.85,14800.0,39.9,39.92,39.85,39.85,14800.0
2006-12-12 12:05:00,39.85,39.86,39.68,39.68,47000.0,39.85,39.86,39.68,39.68,47000.0
2006-12-12 12:10:00,39.68,39.69,39.6,39.61,76500.0,39.68,39.69,39.6,39.61,76500.0
2006-12-12 12:15:00,39.62,39.65,39.59,39.59,32900.0,39.62,39.65,39.59,39.59,32900.0
2006-12-12 12:20:00,39.59,39.6,39.41,39.45,58200.0,39.59,39.6,39.41,39.45,58200.0
2006-12-12 12:25:00,39.45,39.55,39.45,39.55,66000.0,39.45,39.55,39.45,39.55,66000.0
2006-12-12 12:30:00,39.54,39.68,39.52,39.64,28500.0,39.54,39.68,39.52,39.64,28500.0
2006-12-12 12:35:00,39.66,39.68,39.6,39.68,17500.0,39.66,39.68,39.6,39.68,17500.0
2006-12-12 12:40:00,39.68,39.68,39.52,39.52,27700.0,39.68,39.68,39.52,39.52,27700.0
2006-12-12 12:45:00,39.53,39.54,39.43,39.43,48000.0,39.53,39.54,39.43,39.43,48000.0
2006-12-12 12:50:00,39.43,39.45,39.41,39.43,14400.0,39.43,39.45,39.41,39.43,14400.0
2006-12-12 12:55:00,39.42,39.45,39.4,39.43,26000.0,39.42,39.45,39.4,39.43,26000.0
2006-12-12 13:00:00,39.43,39.47,39.42,39.43,15100.0,39.43,39.47,39.42,39.43,15100.0
2006-12-12 13:05:00,39.44,39.47,39.42,39.45,11200.0,39.44,39.47,39.42,39.45,11200.0
2006-12-12 13:10:00,39.45,39.45,39.38,39.4,15400.0,39.45,39.45,39.38,39.4,15400.0
2006-12-12 13:15:00,39.4,39.53,39.4,39.53,31100.0,39.4,39.53,39.4,39.53,31100.0
2006-12-12 13:20:00,39.53,39.54,39.46,39.49,9400.0,39.53,39.54,39.46,39.49,9400.0
2006-12-12 13:25:00,39.47,39.47,39.43,39.47,14600.0,39.47,39.47,39.43,39.47,14600.0
2006-12-12 13:30:00,39.47,39.64,39.47,39.61,40700.0,39.47,39.64,39.47,39.61,40700.0
2006-12-12 13:35:00,39.62,39.63,39.52,39.54,27500.0,39.62,39.63,39.52,39.54,27500.0
2006-12-12 13:40:00,39.54,39.59,39.51,39.53,14100.0,39.54,39.59,39.51,39.53,14100.0
2006-12-12 13:45:00,39.53,39.53,39.47,39.49,11000.0,39.53,39.53,39.47,39.49,11000.0
2006-12-12 13:50:00,39.49,39.51,39.48,39.51,6000.0,39.49,39.51,39.48,39.51,6000.0
2006-12-12 13:55:00,39.51,39.52,39.48,39.49,8900.0,39.51,39.52,39.48,39.49,8900.0
2006-12-12 14:00:00,39.48,39.52,39.46,39.51,12500.0,39.48,39.52,39.46,39.51,12500.0
2006-12-12 14:05:00,39.51,39.51,39.39,39.4,26600.0,39.51,39.51,39.39,39.4,26600.0
2006-12-12 14:10:00,39.4,39.57,39.37,39.53,59700.0,39.4,39.57,39.37,39.53,59700.0
2006-12-12 14:15:00,39.53,39.7,39.38,39.67,71200.0,39.53,39.7,39.38,39.67,71200.0
2006-12-12 14:20:00,39.66,39.82,39.65,39.7,90500.0,39.66,39.82,39.65,39.7,90500.0
2006-12-12 14:25:00,39.7,39.74,39.63,39.71,47000.0,39.7,39.74,39.63,39.71,47000.0
2006-12-12 14:30:00,39.72,39.88,39.71,39.81,96400.0,39.72,39.88,39.71,39.81,96400.0
2006-12-12 14:35:00,39.8,39.83,39.73,39.79,86000.0,39.8,39.83,39.73,39.79,86000.0
2006-12-12 14:40:00,39.79,39.89,39.77,39.8,46800.0,39.79,39.89,39.77,39.8,46800.0
2006-12-12 14:45:00,39.79,39.89,39.76,39.83,134800.0,39.79,39.89,39.76,39.83,134800.0
2006-12-12 14:50:00,39.83,39.92,39.82,39.89,49100.0,39.83,39.92,39.82,39.89,49100.0
2006-12-12 14:55:00,39.9,39.96,39.85,39.87,48200.0,39.9,39.96,39.85,39.87,48200.0
2006-12-12 15:00:00,39.88,40.01,39.86,39.99,65200.0,39.88,40.01,39.86,39.99,65200.0
2006-12-12 15:05:00,39.99,40.04,39.92,39.98,74300.0,39.99,40.04,39.92,39.98,74300.0
2006-12-12 15:10:00,39.97,40.03,39.96,40.0,41600.0,39.97,40.03,39.96,40.0,41600.0
2006-12-12 15:15:00,40.01,40.06,40.0,40.0,71000.0,40.01,40.06,40.0,40.0,71000.0
2006-12-12 15:20:00,40.0,40.0,39.85,39.88,59300.0,40.0,40.0,39.85,39.88,59300.0
2006-12-12 15:25:00,39.89,39.92,39.88,39.92,57200.0,39.89,39.92,39.88,39.92,57200.0
2006-12-12 15:30:00,39.92,39.95,39.87,39.87,58000.0,39.92,39.95,39.87,39.87,58000.0
2006-12-12 15:35:00,39.87,40.01,39.86,39.98,79900.0,39.87,40.01,39.86,39.98,79900.0
2006-12-12 15:40:00,39.98,40.03,39.9,39.9,49100.0,39.98,40.03,39.9,39.9,49100.0
2006-12-12 15:45:00,39.9,40.05,39.9,40.02,43000.0,39.9,40.05,39.9,40.02,43000.0
2006-12-12 15:50:00,40.01,40.01,39.91,39.91,75300.0,40.01,40.01,39.91,39.91,75300.0
2006-12-12 15:55:00,39.91,39.99,39.9,39.99,107100.0,39.91,39.99,39.9,39.99,107100.0
2006-12-13 09:30:00,40.57,40.75,40.44,40.5,266400.0,40.57,40.75,40.44,40.5,266400.0
2006-12-13 09:35:00,40.48,40.58,40.46,40.48,123900.0,40.48,40.58,40.46,40.48,123900.0
2006-12-13 09:40:00,40.47,40.5,40.29,40.35,83300.0,40.47,40.5,40.29,40.35,83300.0
2006-12-13 09:45:00,40.35,40.35,40.18,40.18,64200.0,40.35,40.35,40.18,40.18,64200.0
2006-12-13 09:50:00,40.19,40.31,40.17,40.31,40800.0,40.19,40.31,40.17,40.31,40800.0
2006-12-13 09:55:00,40.29,40.39,40.26,40.27,44000.0,40.29,40.39,40.26,40.27,44000.0
2006-12-13 10:00:00,40.26,40.26,40.2,40.21,46400.0,40.26,40.26,40.2,40.21,46400.0
2006-12-13 10:05:00,40.21,40.27,40.13,40.14,40300.0,40.21,40.27,40.13,40.14,40300.0
2006-12-13 10:10:00,40.13,40.13,40.05,40.09,47900.0,40.13,40.13,40.05,40.09,47900.0
2006-12-13 10:15:00,40.07,40.07,39.98,39.99,45800.0,40.07,40.07,39.98,39.99,45800.0
2006-12-13 10:20:00,39.98,40.04,39.98,40.03,87400.0,39.98,40.04,39.98,40.03,87400.0
2006-12-13 10:25:00,40.03,40.09,40.03,40.06,27800.0,40.03,40.09,40.03,40.06,27800.0
2006-12-13 10:30:00,40.05,40.07,39.75,39.81,116300.0,40.05,40.07,39.75,39.81,116300.0
2006-12-13 10:35:00,39.81,39.87,39.75,39.77,51200.0,39.81,39.87,39.75,39.77,51200.0
2006-12-13 10:40:00,39.76,39.82,39.7,39.81,52300.0,39.76,39.82,39.7,39.81,52300.0
2006-12-13 10:45:00,39.81,39.87,39.8,39.81,22600.0,39.81,39.87,39.8,39.81,22600.0
2006-12-13 10:50:00,39.8,39.87,39.77,39.84,52600.0,39.8,39.87,39.77,39.84,52600.0
2006-12-13 10:55:00,39.84,40.02,39.84,40.02,38000.0,39.84,40.02,39.84,40.02,38000.0
2006-12-13 11:00:00,40.02,40.02,39.99,40.01,55700.0,40.02,40.02,39.99,40.01,55700.0
2006-12-13 11:05:00,40.0,40.05,39.95,39.95,35600.0,40.0,40.05,39.95,39.95,35600.0
2006-12-13 11:10:00,39.96,39.96,39.9,39.9,31000.0,39.96,39.96,39.9,39.9,31000.0
2006-12-13 11:15:00,39.91,39.91,39.83,39.89,39900.0,39.91,39.91,39.83,39.89,39900.0
2006-12-13 11:20:00,39.9,39.93,39.84,39.88,43600.0,39.9,39.93,39.84,39.88,43600.0
2006-12-13 11:25:00,39.87,39.88,39.81,39.85,58900.0,39.87,39.88,39.81,39.85,58900.0
2006-12-13 11:30:00,39.85,39.86,39.78,39.79,86700.0,39.85,39.86,39.78,39.79,86700.0
2006-12-13 11:35:00,39.79,39.79,39.76,39.77,31200.0,39.79,39.79,39.76,39.77,31200.0
2006-12-13 11:40:00,39.76,39.8,39.75,39.79,74400.0,39.76,39.8,39.75,39.79,74400.0
2006-12-13 11:45:00,39.8,39.85,39.79,39.85,38700.0,39.8,39.85,39.79,39.85,38700.0
2006-12-13 11:50:00,39.82,39.82,39.73,39.73,21300.0,39.82,39.82,39.73,39.73,21300.0
2006-12-13 11:55:00,39.73,39.78,39.72,39.78,27500.0,39.73,39.78,39.72,39.78,27500.0
2006-12-13 12:00:00,39.77,39.81,39.72,39.74,20100.0,39.77,39.81,39.72,39.74,20100.0
2006-12-13 12:05:00,39.73,39.74,39.67,39.71,50900.0,39.73,39.74,39.67,39.71,50900.0
2006-12-13 12:10:00,39.72,39.73,39.68,39.7,27900.0,39.72,39.73,39.68,39.7,27900.0
2006-12-13 12:15:00,39.71,39.73,39.68,39.7,10700.0,39.71,39.73,39.68,39.7,10700.0
2006-12-13 12:20:00,39.7,39.76,39.68,39.68,41800.0,39.7,39.76,39.68,39.68,41800.0
2006-12-13 12:25:00,39.69,39.69,39.65,39.67,19700.0,39.69,39.69,39.65,39.67,19700.0
2006-12-13 12:30:00,39.66,39.68,39.62,39.64,12600.0,39.66,39.68,39.62,39.64,12600.0
2006-12-13 12:35:00,39.64,39.64,39.56,39.56,32700.0,39.64,39.64,39.56,39.56,32700.0
2006-12-13 12:40:00,39.58,39.58,39.53,39.55,20100.0,39.58,39.58,39.53,39.55,20100.0
2006-12-13 12:45:00,39.54,39.59,39.54,39.59,15000.0,39.54,39.59,39.54,39.59,15000.0
2006-12-13 12:50:00,39.59,39.68,39.59,39.68,23300.0,39.59,39.68,39.59,39.68,23300.0
2006-12-13 12:55:00,39.68,39.81,39.68,39.79,35100.0,39.68,39.81,39.68,39.79,35100.0
2006-12-13 13:00:00,39.79,39.91,39.77,39.89,51600.0,39.79,39.91,39.77,39.89,51600.0
2006-12-13 13:05:00,39.89,40.03,39.88,40.01,38100.0,39.89,40.03,39.88,40.01,38100.0
2006-12-13 13:10:00,40.01,40.06,39.85,40.05,131300.0,40.01,40.06,39.85,40.05,131300.0
2006-12-13 13:15:00,40.05,40.1,40.04,40.08,51800.0,40.05,40.1,40.04,40.08,51800.0
2006-12-13 13:20:00,40.08,40.1,40.05,40.05,21000.0,40.08,40.1,40.05,40.05,21000.0
2006-12-13 13:25:00,40.06,40.06,40.0,40.01,16300.0,40.06,40.06,40.0,40.01,16300.0
2006-12-13 13:30:00,40.02,40.02,39.92,39.92,18200.0,40.02,40.02,39.92,39.92,18200.0
2006-12-13 13:35:00,39.93,39.93,39.85,39.87,49200.0,39.93,39.93,39.85,39.87,49200.0
2006-12-13 13:40:00,39.87,39.94,39.86,39.92,26100.0,39.87,39.94,39.86,39.92,26100.0
2006-12-13 13:45:00,39.91,39.92,39.87,39.92,26200.0,39.91,39.92,39.87,39.92,26200.0
2006-12-13 13:50:00,39.93,39.98,39.91,39.95,16400.0,39.93,39.98,39.91,39.95,16400.0
2006-12-13 13:55:00,39.95,39.95,39.92,39.92,16000.0,39.95,39.95,39.92,39.92,16000.0
2006-12-13 14:00:00,39.92,40.09,39.92,40.02,51400.0,39.92,40.09,39.92,40.02,51400.0
2006-12-13 14:05:00,40.02,40.07,40.02,40.07,80400.0,40.02,40.07,40.02,40.07,80400.0
2006-12-13 14:10:00,40.08,40.08,40.05,40.05,22600.0,40.08,40.08,40.05,40.05,22600.0
2006-12-13 14:15:00,40.05,40.06,40.05,40.06,13600.0,40.05,40.06,40.05,40.06,13600.0
2006-12-13 14:20:00,40.05,40.09,40.05,40.05,33800.0,40.05,40.09,40.05,40.05,33800.0
2006-12-13 14:25:00,40.05,40.06,39.96,39.98,39700.0,40.05,40.06,39.96,39.98,39700.0
2006-12-13 14:30:00,39.96,39.97,39.88,39.89,62100.0,39.96,39.97,39.88,39.89,62100.0
2006-12-13 14:35:00,39.89,39.92,39.88,39.88,37300.0,39.89,39.92,39.88,39.88,37300.0
2006-12-13 14:40:00,39.87,39.93,39.85,39.9,41700.0,39.87,39.93,39.85,39.9,41700.0
2006-12-13 14:45:00,39.89,39.92,39.88,39.92,27100.0,39.89,39.92,39.88,39.92,27100.0
2006-12-13 14:50:00,39.92,39.92,39.88,39.89,48600.0,39.92,39.92,39.88,39.89,48600.0
2006-12-13 14:55:00,39.9,39.9,39.79,39.85,40100.0,39.9,39.9,39.79,39.85,40100.0
2006-12-13 15:00:00,39.86,39.9,39.8,39.89,47800.0,39.86,39.9,39.8,39.89,47800.0
2006-12-13 15:05:00,39.88,39.92,39.88,39.88,53800.0,39.88,39.92,39.88,39.88,53800.0
2006-12-13 15:10:00,39.88,39.91,39.87,39.9,36400.0,39.88,39.91,39.87,39.9,36400.0
2006-12-13 15:15:00,39.91,39.98,39.9,39.96,40700.0,39.91,39.98,39.9,39.96,40700.0
2006-12-13 15:20:00,39.96,39.96,39.9,39.91,26500.0,39.96,39.96,39.9,39.91,26500.0
2006-12-13 15:25:00,39.92,39.93,39.9,39.92,28200.0,39.92,39.93,39.9,39.92,28200.0
2006-12-13 15:30:00,39.91,40.0,39.9,39.99,47400.0,39.91,40.0,39.9,39.99,47400.0
2006-12-13 15:35:00,39.99,40.13,39.97,40.11,80200.0,39.99,40.13,39.97,40.11,80200.0
2006-12-13 15:40:00,40.12,40.12,40.04,40.05,93300.0,40.12,40.12,40.04,40.05,93300.0
2006-12-13 15:45:00,40.05,40.07,39.97,40.04,82400.0,40.05,40.07,39.97,40.04,82400.0
2006-12-13 15:50:00,40.04,40.22,40.04,40.16,168400.0,40.04,40.22,40.04,40.16,168400.0
2006-12-13 15:55:00,40.15,40.3,40.0,40.29,232600.0,40.15,40.3,40.0,40.29,232600.0
2006-12-14 09:30:00,40.54,40.57,40.39,40.39,220300.0,40.54,40.57,40.39,40.39,220300.0
2006-12-14 09:35:00,40.38,40.63,40.34,40.61,260400.0,40.38,40.63,40.34,40.61,260400.0
2006-12-14 09:40:00,40.58,40.91,40.55,40.9,236300.0,40.58,40.91,40.55,40.9,236300.0
2006-12-14 09:45:00,40.89,41.16,40.88,41.07,202500.0,40.89,41.16,40.88,41.07,202500.0
2006-12-14 09:50:00,41.07,41.29,40.85,41.12,317400.0,41.07,41.29,40.85,41.12,317400.0
2006-12-14 09:55:00,41.12,41.59,41.1,41.27,184400.0,41.12,41.59,41.1,41.27,184400.0
2006-12-14 10:00:00,41.27,41.4,41.14,41.23,126800.0,41.27,41.4,41.14,41.23,126800.0
2006-12-14 10:05:00,41.25,41.35,41.11,41.15,180800.0,41.25,41.35,41.11,41.15,180800.0
2006-12-14 10:10:00,41.15,41.15,41.0,41.04,109000.0,41.15,41.15,41.0,41.04,109000.0
2006-12-14 10:15:00,41.05,41.06,40.98,40.99,111700.0,41.05,41.06,40.98,40.99,111700.0
2006-12-14 10:20:00,41.0,41.06,40.87,41.04,122300.0,41.0,41.06,40.87,41.04,122300.0
2006-12-14 10:25:00,41.04,41.18,40.99,41.03,111600.0,41.04,41.18,40.99,41.03,111600.0
2006-12-14 10:30:00,41.02,41.03,40.82,40.9,64900.0,41.02,41.03,40.82,40.9,64900.0
2006-12-14 10:35:00,40.9,41.0,40.87,40.9,165100.0,40.9,41.0,40.87,40.9,165100.0
2006-12-14 10:40:00,40.9,40.9,40.65,40.68,206900.0,40.9,40.9,40.65,40.68,206900.0
2006-12-14 10:45:00,40.68,40.71,40.58,40.63,107400.0,40.68,40.71,40.58,40.63,107400.0
2006-12-14 10:50:00,40.63,40.64,40.52,40.54,136200.0,40.63,40.64,40.52,40.54,136200.0
2006-12-14 10:55:00,40.54,40.67,40.52,40.67,101600.0,40.54,40.67,40.52,40.67,101600.0
2006-12-14 11:00:00,40.66,40.67,40.53,40.56,70200.0,40.66,40.67,40.53,40.56,70200.0
2006-12-14 11:05:00,40.55,40.56,40.47,40.49,119000.0,40.55,40.56,40.47,40.49,119000.0
2006-12-14 11:10:00,40.49,40.5,40.31,40.43,819900.0,40.49,40.5,40.31,40.43,819900.0
2006-12-14 11:15:00,40.43,40.43,40.28,40.28,127600.0,40.43,40.43,40.28,40.28,127600.0
2006-12-14 11:20:00,40.28,40.49,40.05,40.2,205600.0,40.28,40.49,40.05,40.2,205600.0
2006-12-14 11:25:00,40.2,40.44,40.17,40.3,109100.0,40.2,40.44,40.17,40.3,109100.0
2006-12-14 11:30:00,40.31,40.43,40.31,40.33,48300.0,40.31,40.43,40.31,40.33,48300.0
2006-12-14 11:35:00,40.31,40.62,40.28,40.57,69700.0,40.31,40.62,40.28,40.57,69700.0
2006-12-14 11:40:00,40.57,40.62,40.46,40.53,50900.0,40.57,40.62,40.46,40.53,50900.0
2006-12-14 11:45:00,40.53,40.59,40.49,40.57,134700.0,40.53,40.59,40.49,40.57,134700.0
2006-12-14 11:50:00,40.57,40.58,40.5,40.52,42900.0,40.57,40.58,40.5,40.52,42900.0
2006-12-14 11:55:00,40.52,40.55,40.51,40.52,33500.0,40.52,40.55,40.51,40.52,33500.0
2006-12-14 12:00:00,40.52,40.59,40.5,40.57,78200.0,40.52,40.59,40.5,40.57,78200.0
2006-12-14 12:05:00,40.57,40.59,40.5,40.53,59900.0,40.57,40.59,40.5,40.53,59900.0
2006-12-14 12:10:00,40.52,40.58,40.52,40.54,75100.0,40.52,40.58,40.52,40.54,75100.0
2006-12-14 12:15:00,40.54,40.58,40.53,40.57,37400.0,40.54,40.58,40.53,40.57,37400.0
2006-12-14 12:20:00,40.56,40.57,40.5,40.55,64800.0,40.56,40.57,40.5,40.55,64800.0
2006-12-14 12:25:00,40.55,40.56,40.51,40.56,34300.0,40.55,40.56,40.51,40.56,34300.0
2006-12-14 12:30:00,40.56,40.61,40.55,40.56,60300.0,40.56,40.61,40.55,40.56,60300.0
2006-12-14 12:35:00,40.57,40.63,40.55,40.56,80000.0,40.57,40.63,40.55,40.56,80000.0
2006-12-14 12:40:00,40.56,40.57,40.53,40.53,29100.0,40.56,40.57,40.53,40.53,29100.0
2006-12-14 12:45:00,40.53,40.55,40.5,40.52,65200.0,40.53,40.55,40.5,40.52,65200.0
2006-12-14 12:50:00,40.52,40.53,40.5,40.51,62000.0,40.52,40.53,40.5,40.51,62000.0
2006-12-14 12:55:00,40.52,40.6,40.52,40.58,59900.0,40.52,40.6,40.52,40.58,59900.0
2006-12-14 13:00:00,40.58,40.63,40.55,40.6,61400.0,40.58,40.63,40.55,40.6,61400.0
2006-12-14 13:05:00,40.6,40.61,40.55,40.56,383900.0,40.6,40.61,40.55,40.56,383900.0
2006-12-14 13:10:00,40.55,40.56,40.51,40.55,123800.0,40.55,40.56,40.51,40.55,123800.0
2006-12-14 13:15:00,40.55,40.58,40.52,40.58,44200.0,40.55,40.58,40.52,40.58,44200.0
2006-12-14 13:20:00,40.57,40.58,40.52,40.52,39500.0,40.57,40.58,40.52,40.52,39500.0
2006-12-14 13:25:00,40.52,40.57,40.52,40.55,112900.0,40.52,40.57,40.52,40.55,112900.0
2006-12-14 13:30:00,40.55,40.59,40.53,40.56,102100.0,40.55,40.59,40.53,40.56,102100.0
2006-12-14 13:35:00,40.56,40.59,40.56,40.58,142500.0,40.56,40.59,40.56,40.58,142500.0
2006-12-14 13:40:00,40.58,40.61,40.55,40.6,142700.0,40.58,40.61,40.55,40.6,142700.0
2006-12-14 13:45:00,40.61,40.79,40.61,40.74,205000.0,40.61,40.79,40.61,40.74,205000.0
2006-12-14 13:50:00,40.76,40.81,40.72,40.74,107900.0,40.76,40.81,40.72,40.74,107900.0
2006-12-14 13:55:00,40.73,40.74,40.69,40.7,133000.0,40.73,40.74,40.69,40.7,133000.0
2006-12-14 14:00:00,40.7,40.76,40.64,40.75,117700.0,40.7,40.76,40.64,40.75,117700.0
2006-12-14 14:05:00,40.73,40.79,40.72,40.78,78800.0,40.73,40.79,40.72,40.78,78800.0
2006-12-14 14:10:00,40.77,40.82,40.77,40.78,40600.0,40.77,40.82,40.77,40.78,40600.0
2006-12-14 14:15:00,40.78,40.92,40.78,40.81,58000.0,40.78,40.92,40.78,40.81,58000.0
2006-12-14 14:20:00,40.8,40.88,40.77,40.84,59600.0,40.8,40.88,40.77,40.84,59600.0
2006-12-14 14:25:00,40.84,40.88,40.8,40.88,29500.0,40.84,40.88,40.8,40.88,29500.0
2006-12-14 14:30:00,40.88,40.98,40.87,40.95,90100.0,40.88,40.98,40.87,40.95,90100.0
2006-12-14 14:35:00,40.95,40.97,40.91,40.96,68900.0,40.95,40.97,40.91,40.96,68900.0
2006-12-14 14:40:00,40.96,41.04,40.96,41.0,79700.0,40.96,41.04,40.96,41.0,79700.0
2006-12-14 14:45:00,41.0,41.14,40.99,41.13,118800.0,41.0,41.14,40.99,41.13,118800.0
2006-12-14 14:50:00,41.12,41.18,41.07,41.14,115700.0,41.12,41.18,41.07,41.14,115700.0
2006-12-14 14:55:00,41.14,41.17,41.08,41.11,90800.0,41.14,41.17,41.08,41.11,90800.0
2006-12-14 15:00:00,41.1,41.11,41.04,41.07,115800.0,41.1,41.11,41.04,41.07,115800.0
2006-12-14 15:05:00,41.09,41.12,41.04,41.08,126800.0,41.09,41.12,41.04,41.08,126800.0
2006-12-14 15:10:00,41.08,41.08,40.9,40.97,183700.0,41.08,41.08,40.9,40.97,183700.0
2006-12-14 15:15:00,40.97,41.02,40.73,40.81,229100.0,40.97,41.02,40.73,40.81,229100.0
2006-12-14 15:20:00,40.82,40.92,40.77,40.86,258200.0,40.82,40.92,40.77,40.86,258200.0
2006-12-14 15:25:00,40.86,40.87,40.83,40.85,65800.0,40.86,40.87,40.83,40.85,65800.0
2006-12-14 15:30:00,40.85,40.88,40.72,40.76,85200.0,40.85,40.88,40.72,40.76,85200.0
2006-12-14 15:35:00,40.76,40.77,40.71,40.75,154400.0,40.76,40.77,40.71,40.75,154400.0
2006-12-14 15:40:00,40.75,40.8,40.74,40.8,113800.0,40.75,40.8,40.74,40.8,113800.0
2006-12-14 15:45:00,40.8,40.81,40.75,40.76,110500.0,40.8,40.81,40.75,40.76,110500.0
2006-12-14 15:50:00,40.76,40.95,40.75,40.8,189200.0,40.76,40.95,40.75,40.8,189200.0
2006-12-14 15:55:00,40.8,40.83,40.75,40.76,411100.0,40.8,40.83,40.75,40.76,411100.0
2006-12-15 09:30:00,43.17,43.27,42.83,43.02,4941100.0,43.17,43.27,42.83,43.02,4941100.0
2006-12-15 09:35:00,43.06,43.06,42.62,42.7,692300.0,43.06,43.06,42.62,42.7,692300.0
2006-12-15 09:40:00,42.7,42.92,42.63,42.84,515500.0,42.7,42.92,42.63,42.84,515500.0
2006-12-15 09:45:00,42.84,42.85,42.66,42.83,381600.0,42.84,42.85,42.66,42.83,381600.0
2006-12-15 09:50:00,42.83,42.95,42.78,42.87,347200.0,42.83,42.95,42.78,42.87,347200.0
2006-12-15 09:55:00,42.87,43.0,42.86,42.89,329100.0,42.87,43.0,42.86,42.89,329100.0
2006-12-15 10:00:00,42.89,43.0,42.86,42.89,278600.0,42.89,43.0,42.86,42.89,278600.0
2006-12-15 10:05:00,42.9,42.92,42.79,42.84,204600.0,42.9,42.92,42.79,42.84,204600.0
2006-12-15 10:10:00,42.85,42.85,42.71,42.81,249400.0,42.85,42.85,42.71,42.81,249400.0
2006-12-15 10:15:00,42.81,42.85,42.41,42.42,465400.0,42.81,42.85,42.41,42.42,465400.0
2006-12-15 10:20:00,42.43,42.56,42.22,42.35,460800.0,42.43,42.56,42.22,42.35,460800.0
2006-12-15 10:25:00,42.33,42.49,42.3,42.43,279200.0,42.33,42.49,42.3,42.43,279200.0
2006-12-15 10:30:00,42.44,42.68,42.43,42.66,310600.0,42.44,42.68,42.43,42.66,310600.0
2006-12-15 10:35:00,42.67,42.78,42.58,42.69,336500.0,42.67,42.78,42.58,42.69,336500.0
2006-12-15 10:40:00,42.7,42.77,42.64,42.72,100800.0,42.7,42.77,42.64,42.72,100800.0
2006-12-15 10:45:00,42.71,42.84,42.71,42.8,149900.0,42.71,42.84,42.71,42.8,149900.0
2006-12-15 10:50:00,42.8,42.84,42.74,42.8,158400.0,42.8,42.84,42.74,42.8,158400.0
2006-12-15 10:55:00,42.79,42.81,42.66,42.75,430000.0,42.79,42.81,42.66,42.75,430000.0
2006-12-15 11:00:00,42.75,42.81,42.73,42.78,173100.0,42.75,42.81,42.73,42.78,173100.0
2006-12-15 11:05:00,42.78,42.81,42.71,42.79,264400.0,42.78,42.81,42.71,42.79,264400.0
2006-12-15 11:10:00,42.79,42.84,42.77,42.77,115900.0,42.79,42.84,42.77,42.77,115900.0
2006-12-15 11:15:00,42.78,42.84,42.75,42.82,204800.0,42.78,42.84,42.75,42.82,204800.0
2006-12-15 11:20:00,42.83,42.86,42.67,42.68,180700.0,42.83,42.86,42.67,42.68,180700.0
2006-12-15 11:25:00,42.68,42.76,42.67,42.72,125300.0,42.68,42.76,42.67,42.72,125300.0
2006-12-15 11:30:00,42.73,42.83,42.72,42.8,249100.0,42.73,42.83,42.72,42.8,249100.0
2006-12-15 11:35:00,42.8,42.92,42.79,42.89,286100.0,42.8,42.92,42.79,42.89,286100.0
2006-12-15 11:40:00,42.89,42.91,42.88,42.91,185900.0,42.89,42.91,42.88,42.91,185900.0
2006-12-15 11:45:00,42.91,42.92,42.81,42.92,214400.0,42.91,42.92,42.81,42.92,214400.0
2006-12-15 11:50:00,42.92,42.99,42.91,42.96,241200.0,42.92,42.99,42.91,42.96,241200.0
2006-12-15 11:55:00,42.96,42.99,42.94,42.99,174800.0,42.96,42.99,42.94,42.99,174800.0
2006-12-15 12:00:00,42.99,43.05,42.98,43.03,283100.0,42.99,43.05,42.98,43.03,283100.0
2006-12-15 12:05:00,43.04,43.05,42.99,43.03,208700.0,43.04,43.05,42.99,43.03,208700.0
2006-12-15 12:10:00,43.03,43.09,42.98,43.08,185300.0,43.03,43.09,42.98,43.08,185300.0
2006-12-15 12:15:00,43.09,43.13,43.02,43.04,189300.0,43.09,43.13,43.02,43.04,189300.0
2006-12-15 12:20:00,43.04,43.06,42.96,42.98,208800.0,43.04,43.06,42.96,42.98,208800.0
2006-12-15 12:25:00,42.98,42.99,42.9,42.92,268100.0,42.98,42.99,42.9,42.92,268100.0
2006-12-15 12:30:00,42.91,42.97,42.86,42.96,160300.0,42.91,42.97,42.86,42.96,160300.0
2006-12-15 12:35:00,42.98,43.08,42.97,43.05,187600.0,42.98,43.08,42.97,43.05,187600.0
2006-12-15 12:40:00,43.05,43.07,43.02,43.05,132500.0,43.05,43.07,43.02,43.05,132500.0
2006-12-15 12:45:00,43.04,43.05,42.98,42.98,112200.0,43.04,43.05,42.98,42.98,112200.0
2006-12-15 12:50:00,42.98,43.07,42.98,43.03,170600.0,42.98,43.07,42.98,43.03,170600.0
2006-12-15 12:55:00,43.03,43.03,42.98,42.99,188600.0,43.03,43.03,42.98,42.99,188600.0
2006-12-15 13:00:00,42.98,42.99,42.95,42.97,62400.0,42.98,42.99,42.95,42.97,62400.0
2006-12-15 13:05:00,42.97,43.02,42.95,42.98,116500.0,42.97,43.02,42.95,42.98,116500.0
2006-12-15 13:10:00,42.97,43.0,42.88,42.97,89900.0,42.97,43.0,42.88,42.97,89900.0
2006-12-15 13:15:00,42.98,43.05,42.97,43.0,131400.0,42.98,43.05,42.97,43.0,131400.0
2006-12-15 13:20:00,43.0,43.01,42.97,42.97,50600.0,43.0,43.01,42.97,42.97,50600.0
2006-12-15 13:25:00,42.98,42.98,42.91,42.93,49800.0,42.98,42.98,42.91,42.93,49800.0
2006-12-15 13:30:00,42.91,42.94,42.87,42.89,39800.0,42.91,42.94,42.87,42.89,39800.0
2006-12-15 13:35:00,42.89,42.9,42.8,42.84,194800.0,42.89,42.9,42.8,42.84,194800.0
2006-12-15 13:40:00,42.83,42.91,42.83,42.85,64300.0,42.83,42.91,42.83,42.85,64300.0
2006-12-15 13:45:00,42.84,42.91,42.82,42.91,38500.0,42.84,42.91,42.82,42.91,38500.0
2006-12-15 13:50:00,42.91,42.92,42.82,42.87,100500.0,42.91,42.92,42.82,42.87,100500.0
2006-12-15 13:55:00,42.88,42.93,42.88,42.92,62800.0,42.88,42.93,42.88,42.92,62800.0
2006-12-15 14:00:00,42.92,42.96,42.9,42.93,79300.0,42.92,42.96,42.9,42.93,79300.0
2006-12-15 14:05:00,42.94,42.94,42.91,42.91,36600.0,42.94,42.94,42.91,42.91,36600.0
2006-12-15 14:10:00,42.91,42.92,42.89,42.92,54600.0,42.91,42.92,42.89,42.92,54600.0
2006-12-15 14:15:00,42.91,42.96,42.91,42.95,46400.0,42.91,42.96,42.91,42.95,46400.0
2006-12-15 14:20:00,42.95,42.95,42.92,42.93,50700.0,42.95,42.95,42.92,42.93,50700.0
2006-12-15 14:25:00,42.93,42.94,42.91,42.92,28700.0,42.93,42.94,42.91,42.92,28700.0
2006-12-15 14:30:00,42.92,42.95,42.92,42.95,38000.0,42.92,42.95,42.92,42.95,38000.0
2006-12-15 14:35:00,42.95,42.96,42.94,42.94,71100.0,42.95,42.96,42.94,42.94,71100.0
2006-12-15 14:40:00,42.94,42.95,42.94,42.95,35300.0,42.94,42.95,42.94,42.95,35300.0
2006-12-15 14:45:00,42.94,42.95,42.86,42.89,50400.0,42.94,42.95,42.86,42.89,50400.0
2006-12-15 14:50:00,42.88,42.95,42.88,42.94,63300.0,42.88,42.95,42.88,42.94,63300.0
2006-12-15 14:55:00,42.93,42.96,42.93,42.95,62500.0,42.93,42.96,42.93,42.95,62500.0
2006-12-15 15:00:00,42.94,42.97,42.91,42.97,72100.0,42.94,42.97,42.91,42.97,72100.0
2006-12-15 15:05:00,42.97,42.99,42.95,42.99,92400.0,42.97,42.99,42.95,42.99,92400.0
2006-12-15 15:10:00,42.99,43.0,42.99,42.99,109600.0,42.99,43.0,42.99,42.99,109600.0
2006-12-15 15:15:00,42.99,43.01,42.92,42.92,171900.0,42.99,43.01,42.92,42.92,171900.0
2006-12-15 15:20:00,42.93,42.98,42.92,42.94,69500.0,42.93,42.98,42.92,42.94,69500.0
2006-12-15 15:25:00,42.94,42.98,42.91,42.92,93300.0,42.94,42.98,42.91,42.92,93300.0
2006-12-15 15:30:00,42.93,42.97,42.91,42.91,71700.0,42.93,42.97,42.91,42.91,71700.0
2006-12-15 15:35:00,42.91,42.92,42.8,42.8,148900.0,42.91,42.92,42.8,42.8,148900.0
2006-12-15 15:40:00,42.81,42.82,42.75,42.76,163700.0,42.81,42.82,42.75,42.76,163700.0
2006-12-15 15:45:00,42.75,42.84,42.72,42.72,185300.0,42.75,42.84,42.72,42.72,185300.0
2006-12-15 15:50:00,42.72,43.0,42.7,42.72,233900.0,42.72,43.0,42.7,42.72,233900.0
2006-12-15 15:55:00,42.71,42.81,42.71,42.78,339500.0,42.71,42.81,42.71,42.78,339500.0
2006-12-18 09:30:00,42.44,42.55,42.11,42.5,521900.0,42.44,42.55,42.11,42.5,521900.0
2006-12-18 09:35:00,42.5,42.5,42.27,42.39,108800.0,42.5,42.5,42.27,42.39,108800.0
2006-12-18 09:40:00,42.38,42.45,42.31,42.33,80300.0,42.38,42.45,42.31,42.33,80300.0
2006-12-18 09:45:00,42.34,42.36,42.25,42.27,221500.0,42.34,42.36,42.25,42.27,221500.0
2006-12-18 09:50:00,42.29,42.3,42.13,42.17,192400.0,42.29,42.3,42.13,42.17,192400.0
2006-12-18 09:55:00,42.16,42.22,42.13,42.15,79500.0,42.16,42.22,42.13,42.15,79500.0
2006-12-18 10:00:00,42.14,42.21,42.0,42.04,219600.0,42.14,42.21,42.0,42.04,219600.0
2006-12-18 10:05:00,42.03,42.11,41.92,41.93,151400.0,42.03,42.11,41.92,41.93,151400.0
2006-12-18 10:10:00,41.93,41.99,41.86,41.99,119000.0,41.93,41.99,41.86,41.99,119000.0
2006-12-18 10:15:00,41.98,42.03,41.92,41.98,87600.0,41.98,42.03,41.92,41.98,87600.0
2006-12-18 10:20:00,41.99,41.99,41.82,41.87,94000.0,41.99,41.99,41.82,41.87,94000.0
2006-12-18 10:25:00,41.86,41.94,41.8,41.94,82800.0,41.86,41.94,41.8,41.94,82800.0
2006-12-18 10:30:00,41.94,41.95,41.9,41.93,41700.0,41.94,41.95,41.9,41.93,41700.0
2006-12-18 10:35:00,41.93,41.95,41.89,41.9,49600.0,41.93,41.95,41.89,41.9,49600.0
2006-12-18 10:40:00,41.9,41.9,41.85,41.86,49800.0,41.9,41.9,41.85,41.86,49800.0
2006-12-18 10:45:00,41.87,41.87,41.77,41.83,145300.0,41.87,41.87,41.77,41.83,145300.0
2006-12-18 10:50:00,41.84,41.84,41.8,41.81,44500.0,41.84,41.84,41.8,41.81,44500.0
2006-12-18 10:55:00,41.8,41.83,41.76,41.77,57800.0,41.8,41.83,41.76,41.77,57800.0
2006-12-18 11:00:00,41.78,41.91,41.77,41.86,170000.0,41.78,41.91,41.77,41.86,170000.0
2006-12-18 11:05:00,41.86,41.94,41.85,41.92,98200.0,41.86,41.94,41.85,41.92,98200.0
2006-12-18 11:10:00,41.91,41.98,41.91,41.97,82900.0,41.91,41.98,41.91,41.97,82900.0
2006-12-18 11:15:00,41.96,42.0,41.92,41.92,87700.0,41.96,42.0,41.92,41.92,87700.0
2006-12-18 11:20:00,41.92,42.08,41.92,42.07,107900.0,41.92,42.08,41.92,42.07,107900.0
2006-12-18 11:25:00,42.07,42.11,42.01,42.06,97800.0,42.07,42.11,42.01,42.06,97800.0
2006-12-18 11:30:00,42.03,42.05,41.99,42.03,88200.0,42.03,42.05,41.99,42.03,88200.0
2006-12-18 11:35:00,42.02,42.05,42.01,42.01,70600.0,42.02,42.05,42.01,42.01,70600.0
2006-12-18 11:40:00,42.01,42.04,41.92,41.92,284800.0,42.01,42.04,41.92,41.92,284800.0
2006-12-18 11:45:00,41.91,41.95,41.89,41.91,76400.0,41.91,41.95,41.89,41.91,76400.0
2006-12-18 11:50:00,41.91,41.97,41.9,41.96,58200.0,41.91,41.97,41.9,41.96,58200.0
2006-12-18 11:55:00,41.97,42.05,41.96,42.01,107600.0,41.97,42.05,41.96,42.01,107600.0
2006-12-18 12:00:00,42.02,42.02,41.95,41.95,60900.0,42.02,42.02,41.95,41.95,60900.0
2006-12-18 12:05:00,41.94,41.99,41.94,41.96,50900.0,41.94,41.99,41.94,41.96,50900.0
2006-12-18 12:10:00,41.96,41.99,41.95,41.99,71900.0,41.96,41.99,41.95,41.99,71900.0
2006-12-18 12:15:00,41.98,42.0,41.95,41.96,32600.0,41.98,42.0,41.95,41.96,32600.0
2006-12-18 12:20:00,41.95,41.99,41.88,41.9,87100.0,41.95,41.99,41.88,41.9,87100.0
2006-12-18 12:25:00,41.89,41.97,41.89,41.95,30400.0,41.89,41.97,41.89,41.95,30400.0
2006-12-18 12:30:00,41.95,42.05,41.94,41.97,118500.0,41.95,42.05,41.94,41.97,118500.0
2006-12-18 12:35:00,41.98,42.01,41.97,41.98,14300.0,41.98,42.01,41.97,41.98,14300.0
2006-12-18 12:40:00,42.0,42.0,41.97,41.97,7000.0,42.0,42.0,41.97,41.97,7000.0
2006-12-18 12:45:00,41.98,41.98,41.95,41.96,22100.0,41.98,41.98,41.95,41.96,22100.0
2006-12-18 12:50:00,41.95,41.95,41.85,41.86,103600.0,41.95,41.95,41.85,41.86,103600.0
2006-12-18 12:55:00,41.86,41.88,41.8,41.88,88500.0,41.86,41.88,41.8,41.88,88500.0
2006-12-18 13:00:00,41.87,41.87,41.73,41.73,48800.0,41.87,41.87,41.73,41.73,48800.0
2006-12-18 13:05:00,41.73,41.82,41.73,41.77,58500.0,41.73,41.82,41.73,41.77,58500.0
2006-12-18 13:10:00,41.78,41.83,41.76,41.82,38700.0,41.78,41.83,41.76,41.82,38700.0
2006-12-18 13:15:00,41.82,41.91,41.82,41.9,32500.0,41.82,41.91,41.82,41.9,32500.0
2006-12-18 13:20:00,41.91,41.99,41.84,41.88,75800.0,41.91,41.99,41.84,41.88,75800.0
2006-12-18 13:25:00,41.86,41.86,41.75,41.76,24200.0,41.86,41.86,41.75,41.76,24200.0
2006-12-18 13:30:00,41.77,41.85,41.77,41.83,47700.0,41.77,41.85,41.77,41.83,47700.0
2006-12-18 13:35:00,41.84,41.87,41.8,41.81,44100.0,41.84,41.87,41.8,41.81,44100.0
2006-12-18 13:40:00,41.8,41.93,41.8,41.93,59300.0,41.8,41.93,41.8,41.93,59300.0
2006-12-18 13:45:00,41.92,41.98,41.92,41.93,34800.0,41.92,41.98,41.92,41.93,34800.0
2006-12-18 13:50:00,41.94,41.96,41.91,41.95,33900.0,41.94,41.96,41.91,41.95,33900.0
2006-12-18 13:55:00,41.95,41.96,41.93,41.95,36300.0,41.95,41.96,41.93,41.95,36300.0
2006-12-18 14:00:00,41.96,41.99,41.95,41.96,14700.0,41.96,41.99,41.95,41.96,14700.0
2006-12-18 14:05:00,41.95,41.96,41.91,41.95,49000.0,41.95,41.96,41.91,41.95,49000.0
2006-12-18 14:10:00,41.94,41.96,41.9,41.91,40300.0,41.94,41.96,41.9,41.91,40300.0
2006-12-18 14:15:00,41.92,41.92,41.85,41.88,90200.0,41.92,41.92,41.85,41.88,90200.0
2006-12-18 14:20:00,41.88,41.9,41.86,41.89,41000.0,41.88,41.9,41.86,41.89,41000.0
2006-12-18 14:25:00,41.89,41.89,41.83,41.87,64300.0,41.89,41.89,41.83,41.87,64300.0
2006-12-18 14:30:00,41.86,41.9,41.84,41.89,49100.0,41.86,41.9,41.84,41.89,49100.0
2006-12-18 14:35:00,41.89,41.9,41.88,41.89,17700.0,41.89,41.9,41.88,41.89,17700.0
2006-12-18 14:40:00,41.88,41.88,41.74,41.74,61500.0,41.88,41.88,41.74,41.74,61500.0
2006-12-18 14:45:00,41.74,41.75,41.53,41.54,124300.0,41.74,41.75,41.53,41.54,124300.0
2006-12-18 14:50:00,41.54,41.56,41.41,41.53,168400.0,41.54,41.56,41.41,41.53,168400.0
2006-12-18 14:55:00,41.53,41.61,41.53,41.6,125200.0,41.53,41.61,41.53,41.6,125200.0
2006-12-18 15:00:00,41.59,41.59,41.3,41.3,195400.0,41.59,41.59,41.3,41.3,195400.0
2006-12-18 15:05:00,41.31,41.31,41.05,41.28,219600.0,41.31,41.31,41.05,41.28,219600.0
2006-12-18 15:10:00,41.28,41.3,41.22,41.26,66500.0,41.28,41.3,41.22,41.26,66500.0
2006-12-18 15:15:00,41.25,41.28,41.12,41.19,110900.0,41.25,41.28,41.12,41.19,110900.0
2006-12-18 15:20:00,41.2,41.2,41.06,41.06,100200.0,41.2,41.2,41.06,41.06,100200.0
2006-12-18 15:25:00,41.06,41.2,41.05,41.2,135200.0,41.06,41.2,41.05,41.2,135200.0
2006-12-18 15:30:00,41.2,41.33,41.18,41.18,98600.0,41.2,41.33,41.18,41.18,98600.0
2006-12-18 15:35:00,41.18,41.27,41.16,41.19,112300.0,41.18,41.27,41.16,41.19,112300.0
2006-12-18 15:40:00,41.18,41.39,41.17,41.31,129500.0,41.18,41.39,41.17,41.31,129500.0
2006-12-18 15:45:00,41.3,41.4,41.3,41.4,73900.0,41.3,41.4,41.3,41.4,73900.0
2006-12-18 15:50:00,41.39,41.4,41.29,41.37,167300.0,41.39,41.4,41.29,41.37,167300.0
2006-12-18 15:55:00,41.37,41.43,41.28,41.3,173500.0,41.37,41.43,41.28,41.3,173500.0
2006-12-19 09:30:00,40.8,40.95,40.7,40.94,225300.0,40.8,40.95,40.7,40.94,225300.0
2006-12-19 09:35:00,40.94,40.96,40.61,40.64,146700.0,40.94,40.96,40.61,40.64,146700.0
2006-12-19 09:40:00,40.6,40.91,40.53,40.76,117000.0,40.6,40.91,40.53,40.76,117000.0
2006-12-19 09:45:00,40.75,40.89,40.67,40.81,108500.0,40.75,40.89,40.67,40.81,108500.0
2006-12-19 09:50:00,40.8,40.9,40.8,40.88,76200.0,40.8,40.9,40.8,40.88,76200.0
2006-12-19 09:55:00,40.88,41.0,40.86,40.96,80700.0,40.88,41.0,40.86,40.96,80700.0
2006-12-19 10:00:00,40.96,41.16,40.95,41.03,105200.0,40.96,41.16,40.95,41.03,105200.0
2006-12-19 10:05:00,41.05,41.06,40.92,40.97,43200.0,41.05,41.06,40.92,40.97,43200.0
2006-12-19 10:10:00,40.97,41.04,40.94,41.02,23200.0,40.97,41.04,40.94,41.02,23200.0
2006-12-19 10:15:00,41.02,41.18,41.01,41.13,44100.0,41.02,41.18,41.01,41.13,44100.0
2006-12-19 10:20:00,41.13,41.2,41.08,41.19,40400.0,41.13,41.2,41.08,41.19,40400.0
2006-12-19 10:25:00,41.2,41.28,41.08,41.14,62300.0,41.2,41.28,41.08,41.14,62300.0
2006-12-19 10:30:00,41.15,41.23,41.11,41.17,40100.0,41.15,41.23,41.11,41.17,40100.0
2006-12-19 10:35:00,41.18,41.22,41.16,41.18,38300.0,41.18,41.22,41.16,41.18,38300.0
2006-12-19 10:40:00,41.18,41.18,41.1,41.12,28800.0,41.18,41.18,41.1,41.12,28800.0
2006-12-19 10:45:00,41.12,41.13,41.01,41.01,36900.0,41.12,41.13,41.01,41.01,36900.0
2006-12-19 10:50:00,41.01,41.02,40.94,40.95,50700.0,41.01,41.02,40.94,40.95,50700.0
2006-12-19 10:55:00,40.94,41.06,40.94,41.01,112900.0,40.94,41.06,40.94,41.01,112900.0
2006-12-19 11:00:00,41.01,41.1,40.99,41.08,52300.0,41.01,41.1,40.99,41.08,52300.0
2006-12-19 11:05:00,41.08,41.1,41.06,41.06,29800.0,41.08,41.1,41.06,41.06,29800.0
2006-12-19 11:10:00,41.06,41.09,41.02,41.05,37200.0,41.06,41.09,41.02,41.05,37200.0
2006-12-19 11:15:00,41.05,41.05,40.85,40.89,48200.0,41.05,41.05,40.85,40.89,48200.0
2006-12-19 11:20:00,40.9,40.93,40.83,40.84,20500.0,40.9,40.93,40.83,40.84,20500.0
2006-12-19 11:25:00,40.86,40.87,40.76,40.86,27600.0,40.86,40.87,40.76,40.86,27600.0
2006-12-19 11:30:00,40.86,40.92,40.86,40.9,21100.0,40.86,40.92,40.86,40.9,21100.0
2006-12-19 11:35:00,40.9,40.9,40.77,40.79,31700.0,40.9,40.9,40.77,40.79,31700.0
2006-12-19 11:40:00,40.79,40.86,40.79,40.83,22600.0,40.79,40.86,40.79,40.83,22600.0
2006-12-19 11:45:00,40.83,40.83,40.76,40.83,33100.0,40.83,40.83,40.76,40.83,33100.0
2006-12-19 11:50:00,40.83,40.83,40.74,40.75,17700.0,40.83,40.83,40.74,40.75,17700.0
2006-12-19 11:55:00,40.74,40.75,40.7,40.72,31600.0,40.74,40.75,40.7,40.72,31600.0
2006-12-19 12:00:00,40.74,40.85,40.7,40.85,78100.0,40.74,40.85,40.7,40.85,78100.0
2006-12-19 12:05:00,40.85,40.85,40.67,40.69,68600.0,40.85,40.85,40.67,40.69,68600.0
2006-12-19 12:10:00,40.69,40.73,40.65,40.69,67100.0,40.69,40.73,40.65,40.69,67100.0
2006-12-19 12:15:00,40.68,40.69,40.45,40.5,270200.0,40.68,40.69,40.45,40.5,270200.0
2006-12-19 12:20:00,40.51,40.66,40.5,40.61,61600.0,40.51,40.66,40.5,40.61,61600.0
2006-12-19 12:25:00,40.61,40.71,40.6,40.65,20100.0,40.61,40.71,40.6,40.65,20100.0
2006-12-19 12:30:00,40.64,40.81,40.64,40.78,32300.0,40.64,40.81,40.64,40.78,32300.0
2006-12-19 12:35:00,40.78,40.83,40.74,40.75,29600.0,40.78,40.83,40.74,40.75,29600.0
2006-12-19 12:40:00,40.75,40.82,40.75,40.77,12600.0,40.75,40.82,40.75,40.77,12600.0
2006-12-19 12:45:00,40.75,40.82,40.75,40.82,14800.0,40.75,40.82,40.75,40.82,14800.0
2006-12-19 12:50:00,40.81,40.84,40.79,40.79,22000.0,40.81,40.84,40.79,40.79,22000.0
2006-12-19 12:55:00,40.79,40.85,40.78,40.84,14400.0,40.79,40.85,40.78,40.84,14400.0
2006-12-19 13:00:00,40.84,40.85,40.83,40.85,115200.0,40.84,40.85,40.83,40.85,115200.0
2006-12-19 13:05:00,40.84,40.85,40.81,40.81,21000.0,40.84,40.85,40.81,40.81,21000.0
2006-12-19 13:10:00,40.8,40.85,40.78,40.85,12400.0,40.8,40.85,40.78,40.85,12400.0
2006-12-19 13:15:00,40.85,40.85,40.78,40.81,21000.0,40.85,40.85,40.78,40.81,21000.0
2006-12-19 13:20:00,40.81,40.84,40.79,40.83,10700.0,40.81,40.84,40.79,40.83,10700.0
2006-12-19 13:25:00,40.84,40.85,40.75,40.77,45100.0,40.84,40.85,40.75,40.77,45100.0
2006-12-19 13:30:00,40.77,40.79,40.7,40.74,49000.0,40.77,40.79,40.7,40.74,49000.0
2006-12-19 13:35:00,40.74,40.77,40.73,40.74,39800.0,40.74,40.77,40.73,40.74,39800.0
2006-12-19 13:40:00,40.74,40.78,40.73,40.78,18700.0,40.74,40.78,40.73,40.78,18700.0
2006-12-19 13:45:00,40.78,40.84,40.76,40.8,46200.0,40.78,40.84,40.76,40.8,46200.0
2006-12-19 13:50:00,40.79,40.79,40.7,40.72,36600.0,40.79,40.79,40.7,40.72,36600.0
2006-12-19 13:55:00,40.73,40.82,40.72,40.81,28600.0,40.73,40.82,40.72,40.81,28600.0
2006-12-19 14:00:00,40.82,40.89,40.81,40.88,140100.0,40.82,40.89,40.81,40.88,140100.0
2006-12-19 14:05:00,40.89,40.96,40.88,40.92,82100.0,40.89,40.96,40.88,40.92,82100.0
2006-12-19 14:10:00,40.91,40.95,40.86,40.95,56100.0,40.91,40.95,40.86,40.95,56100.0
2006-12-19 14:15:00,40.94,40.99,40.91,40.92,36100.0,40.94,40.99,40.91,40.92,36100.0
2006-12-19 14:20:00,40.96,40.99,40.91,40.99,31100.0,40.96,40.99,40.91,40.99,31100.0
2006-12-19 14:25:00,40.98,41.04,40.95,40.99,65700.0,40.98,41.04,40.95,40.99,65700.0
2006-12-19 14:30:00,40.99,41.05,40.99,41.0,43200.0,40.99,41.05,40.99,41.0,43200.0
2006-12-19 14:35:00,40.99,41.1,40.98,41.1,65200.0,40.99,41.1,40.98,41.1,65200.0
2006-12-19 14:40:00,41.11,41.11,41.05,41.06,24000.0,41.11,41.11,41.05,41.06,24000.0
2006-12-19 14:45:00,41.08,41.1,41.04,41.09,39100.0,41.08,41.1,41.04,41.09,39100.0
2006-12-19 14:50:00,41.09,41.39,41.09,41.35,106000.0,41.09,41.39,41.09,41.35,106000.0
2006-12-19 14:55:00,41.34,41.36,41.23,41.29,64100.0,41.34,41.36,41.23,41.29,64100.0
2006-12-19 15:00:00,41.29,41.36,41.29,41.36,201300.0,41.29,41.36,41.29,41.36,201300.0
2006-12-19 15:05:00,41.33,41.39,41.31,41.38,74100.0,41.33,41.39,41.31,41.38,74100.0
2006-12-19 15:10:00,41.38,41.55,41.36,41.51,279200.0,41.38,41.55,41.36,41.51,279200.0
2006-12-19 15:15:00,41.5,41.5,41.39,41.41,67400.0,41.5,41.5,41.39,41.41,67400.0
2006-12-19 15:20:00,41.42,41.45,41.38,41.38,32700.0,41.42,41.45,41.38,41.38,32700.0
2006-12-19 15:25:00,41.37,41.45,41.36,41.41,54300.0,41.37,41.45,41.36,41.41,54300.0
2006-12-19 15:30:00,41.41,41.52,41.4,41.48,112500.0,41.41,41.52,41.4,41.48,112500.0
2006-12-19 15:35:00,41.48,41.49,41.36,41.39,102400.0,41.48,41.49,41.36,41.39,102400.0
2006-12-19 15:40:00,41.37,41.46,41.35,41.43,71300.0,41.37,41.46,41.35,41.43,71300.0
2006-12-19 15:45:00,41.43,41.5,41.38,41.49,98200.0,41.43,41.5,41.38,41.49,98200.0
2006-12-19 15:50:00,41.49,41.5,41.38,41.47,178000.0,41.49,41.5,41.38,41.47,178000.0
2006-12-19 15:55:00,41.47,41.51,41.44,41.44,163100.0,41.47,41.51,41.44,41.44,163100.0
2006-12-20 09:30:00,42.29,42.3,42.0,42.15,481500.0,42.29,42.3,42.0,42.15,481500.0
2006-12-20 09:35:00,42.15,42.17,41.92,42.01,138500.0,42.15,42.17,41.92,42.01,138500.0
2006-12-20 09:40:00,42.01,42.15,42.0,42.1,93700.0,42.01,42.15,42.0,42.1,93700.0
2006-12-20 09:45:00,42.11,42.15,42.05,42.13,75200.0,42.11,42.15,42.05,42.13,75200.0
2006-12-20 09:50:00,42.13,42.15,42.08,42.1,101900.0,42.13,42.15,42.08,42.1,101900.0
2006-12-20 09:55:00,42.1,42.3,42.09,42.3,104000.0,42.1,42.3,42.09,42.3,104000.0
2006-12-20 10:00:00,42.29,42.44,42.29,42.39,116900.0,42.29,42.44,42.29,42.39,116900.0
2006-12-20 10:05:00,42.39,42.41,42.31,42.32,59400.0,42.39,42.41,42.31,42.32,59400.0
2006-12-20 10:10:00,42.32,42.36,42.27,42.29,46000.0,42.32,42.36,42.27,42.29,46000.0
2006-12-20 10:15:00,42.28,42.29,42.17,42.17,98700.0,42.28,42.29,42.17,42.17,98700.0
2006-12-20 10:20:00,42.19,42.21,42.15,42.17,78700.0,42.19,42.21,42.15,42.17,78700.0
2006-12-20 10:25:00,42.15,42.19,42.1,42.12,66900.0,42.15,42.19,42.1,42.12,66900.0
2006-12-20 10:30:00,42.12,42.24,42.12,42.17,72800.0,42.12,42.24,42.12,42.17,72800.0
2006-12-20 10:35:00,42.16,42.27,42.15,42.27,62800.0,42.16,42.27,42.15,42.27,62800.0
2006-12-20 10:40:00,42.27,42.28,42.22,42.25,61600.0,42.27,42.28,42.22,42.25,61600.0
2006-12-20 10:45:00,42.24,42.24,42.13,42.18,147200.0,42.24,42.24,42.13,42.18,147200.0
2006-12-20 10:50:00,42.17,42.19,42.15,42.17,53900.0,42.17,42.19,42.15,42.17,53900.0
2006-12-20 10:55:00,42.17,42.19,42.15,42.19,35000.0,42.17,42.19,42.15,42.19,35000.0
2006-12-20 11:00:00,42.19,42.23,42.13,42.16,58100.0,42.19,42.23,42.13,42.16,58100.0
2006-12-20 11:05:00,42.17,42.19,42.15,42.15,27800.0,42.17,42.19,42.15,42.15,27800.0
2006-12-20 11:10:00,42.16,42.18,42.11,42.17,76900.0,42.16,42.18,42.11,42.17,76900.0
2006-12-20 11:15:00,42.18,42.19,42.15,42.17,47400.0,42.18,42.19,42.15,42.17,47400.0
2006-12-20 11:20:00,42.18,42.2,42.14,42.18,67800.0,42.18,42.2,42.14,42.18,67800.0
2006-12-20 11:25:00,42.18,42.18,42.14,42.14,33900.0,42.18,42.18,42.14,42.14,33900.0
2006-12-20 11:30:00,42.14,42.19,42.14,42.16,57200.0,42.14,42.19,42.14,42.16,57200.0
2006-12-20 11:35:00,42.16,42.17,42.14,42.15,41500.0,42.16,42.17,42.14,42.15,41500.0
2006-12-20 11:40:00,42.16,42.16,42.12,42.14,24000.0,42.16,42.16,42.12,42.14,24000.0
2006-12-20 11:45:00,42.13,42.17,42.02,42.02,137100.0,42.13,42.17,42.02,42.02,137100.0
2006-12-20 11:50:00,42.02,42.05,41.94,41.95,141200.0,42.02,42.05,41.94,41.95,141200.0
2006-12-20 11:55:00,41.96,42.04,41.95,42.03,73500.0,41.96,42.04,41.95,42.03,73500.0
2006-12-20 12:00:00,42.03,42.07,42.03,42.06,33400.0,42.03,42.07,42.03,42.06,33400.0
2006-12-20 12:05:00,42.06,42.06,41.94,41.94,36000.0,42.06,42.06,41.94,41.94,36000.0
2006-12-20 12:10:00,41.94,41.97,41.92,41.96,27700.0,41.94,41.97,41.92,41.96,27700.0
2006-12-20 12:15:00,41.95,41.98,41.94,41.95,19400.0,41.95,41.98,41.94,41.95,19400.0
2006-12-20 12:20:00,41.96,41.97,41.92,41.93,30400.0,41.96,41.97,41.92,41.93,30400.0
2006-12-20 12:25:00,41.94,41.97,41.93,41.95,33500.0,41.94,41.97,41.93,41.95,33500.0
2006-12-20 12:30:00,41.95,41.95,41.8,41.8,67800.0,41.95,41.95,41.8,41.8,67800.0
2006-12-20 12:35:00,41.82,41.86,41.81,41.82,22800.0,41.82,41.86,41.81,41.82,22800.0
2006-12-20 12:40:00,41.83,41.88,41.83,41.88,19800.0,41.83,41.88,41.83,41.88,19800.0
2006-12-20 12:45:00,41.88,41.94,41.86,41.93,42000.0,41.88,41.94,41.86,41.93,42000.0
2006-12-20 12:50:00,41.94,41.99,41.94,41.97,14800.0,41.94,41.99,41.94,41.97,14800.0
2006-12-20 12:55:00,41.96,42.0,41.96,41.99,29800.0,41.96,42.0,41.96,41.99,29800.0
2006-12-20 13:00:00,41.99,41.99,41.93,41.96,13800.0,41.99,41.99,41.93,41.96,13800.0
2006-12-20 13:05:00,41.95,41.97,41.93,41.94,16600.0,41.95,41.97,41.93,41.94,16600.0
2006-12-20 13:10:00,41.93,41.94,41.8,41.82,52700.0,41.93,41.94,41.8,41.82,52700.0
2006-12-20 13:15:00,41.81,41.82,41.76,41.82,32700.0,41.81,41.82,41.76,41.82,32700.0
2006-12-20 13:20:00,41.83,41.83,41.75,41.76,20300.0,41.83,41.83,41.75,41.76,20300.0
2006-12-20 13:25:00,41.76,41.77,41.64,41.71,88600.0,41.76,41.77,41.64,41.71,88600.0
2006-12-20 13:30:00,41.71,41.71,41.63,41.64,28000.0,41.71,41.71,41.63,41.64,28000.0
2006-12-20 13:35:00,41.64,41.65,41.6,41.62,47900.0,41.64,41.65,41.6,41.62,47900.0
2006-12-20 13:40:00,41.63,41.68,41.62,41.66,30000.0,41.63,41.68,41.62,41.66,30000.0
2006-12-20 13:45:00,41.66,41.69,41.64,41.68,27600.0,41.66,41.69,41.64,41.68,27600.0
2006-12-20 13:50:00,41.69,42.27,41.68,41.72,33900.0,41.69,42.27,41.68,41.72,33900.0
2006-12-20 13:55:00,41.72,41.75,41.7,41.74,23300.0,41.72,41.75,41.7,41.74,23300.0
2006-12-20 14:00:00,41.75,41.85,41.75,41.81,116800.0,41.75,41.85,41.75,41.81,116800.0
2006-12-20 14:05:00,41.81,41.91,41.81,41.87,51700.0,41.81,41.91,41.81,41.87,51700.0
2006-12-20 14:10:00,41.87,41.9,41.81,41.88,64400.0,41.87,41.9,41.81,41.88,64400.0
2006-12-20 14:15:00,41.88,41.93,41.87,41.91,30600.0,41.88,41.93,41.87,41.91,30600.0
2006-12-20 14:20:00,41.91,42.0,41.9,41.98,50000.0,41.91,42.0,41.9,41.98,50000.0
2006-12-20 14:25:00,41.98,42.0,41.95,41.98,86800.0,41.98,42.0,41.95,41.98,86800.0
2006-12-20 14:30:00,41.99,41.99,41.87,41.88,58300.0,41.99,41.99,41.87,41.88,58300.0
2006-12-20 14:35:00,41.87,41.88,41.83,41.85,27000.0,41.87,41.88,41.83,41.85,27000.0
2006-12-20 14:40:00,41.85,41.87,41.81,41.84,37200.0,41.85,41.87,41.81,41.84,37200.0
2006-12-20 14:45:00,41.84,41.84,41.7,41.71,58500.0,41.84,41.84,41.7,41.71,58500.0
2006-12-20 14:50:00,41.7,41.73,41.68,41.73,41400.0,41.7,41.73,41.68,41.73,41400.0
2006-12-20 14:55:00,41.72,41.82,41.71,41.78,62800.0,41.72,41.82,41.71,41.78,62800.0
2006-12-20 15:00:00,41.78,41.79,41.76,41.78,22100.0,41.78,41.79,41.76,41.78,22100.0
2006-12-20 15:05:00,41.77,41.81,41.69,41.79,74200.0,41.77,41.81,41.69,41.79,74200.0
2006-12-20 15:10:00,41.79,41.84,41.77,41.78,60800.0,41.79,41.84,41.77,41.78,60800.0
2006-12-20 15:15:00,41.78,41.92,41.77,41.92,59700.0,41.78,41.92,41.77,41.92,59700.0
2006-12-20 15:20:00,41.91,41.94,41.88,41.92,47900.0,41.91,41.94,41.88,41.92,47900.0
2006-12-20 15:25:00,41.91,41.96,41.9,41.95,38100.0,41.91,41.96,41.9,41.95,38100.0
2006-12-20 15:30:00,41.96,41.96,41.93,41.95,24900.0,41.96,41.96,41.93,41.95,24900.0
2006-12-20 15:35:00,41.94,41.97,41.94,41.97,46000.0,41.94,41.97,41.94,41.97,46000.0
2006-12-20 15:40:00,41.98,41.98,41.94,41.95,36400.0,41.98,41.98,41.94,41.95,36400.0
2006-12-20 15:45:00,41.96,41.96,41.91,41.92,51500.0,41.96,41.96,41.91,41.92,51500.0
2006-12-20 15:50:00,41.93,41.95,41.83,41.85,104100.0,41.93,41.95,41.83,41.85,104100.0
2006-12-20 15:55:00,41.85,41.98,41.83,41.85,132600.0,41.85,41.98,41.83,41.85,132600.0
2006-12-21 09:30:00,42.01,42.04,41.61,41.61,90600.0,42.01,42.04,41.61,41.61,90600.0
2006-12-21 09:35:00,41.6,41.78,41.6,41.62,56600.0,41.6,41.78,41.6,41.62,56600.0
2006-12-21 09:40:00,41.62,41.73,41.6,41.6,48600.0,41.62,41.73,41.6,41.6,48600.0
2006-12-21 09:45:00,41.6,41.6,41.52,41.55,44100.0,41.6,41.6,41.52,41.55,44100.0
2006-12-21 09:50:00,41.54,41.73,41.52,41.69,35400.0,41.54,41.73,41.52,41.69,35400.0
2006-12-21 09:55:00,41.69,41.69,41.5,41.52,33400.0,41.69,41.69,41.5,41.52,33400.0
2006-12-21 10:00:00,41.54,41.61,41.51,41.59,36300.0,41.54,41.61,41.51,41.59,36300.0
2006-12-21 10:05:00,41.61,41.64,41.57,41.6,21500.0,41.61,41.64,41.57,41.6,21500.0
2006-12-21 10:10:00,41.62,41.62,41.55,41.55,16400.0,41.62,41.62,41.55,41.55,16400.0
2006-12-21 10:15:00,41.56,41.58,41.46,41.46,31400.0,41.56,41.58,41.46,41.46,31400.0
2006-12-21 10:20:00,41.47,41.53,41.45,41.53,31000.0,41.47,41.53,41.45,41.53,31000.0
2006-12-21 10:25:00,41.53,41.6,41.53,41.55,38800.0,41.53,41.6,41.53,41.55,38800.0
2006-12-21 10:30:00,41.55,41.6,41.51,41.56,60500.0,41.55,41.6,41.51,41.56,60500.0
2006-12-21 10:35:00,41.56,41.56,41.54,41.55,16900.0,41.56,41.56,41.54,41.55,16900.0
2006-12-21 10:40:00,41.56,41.61,41.5,41.59,34900.0,41.56,41.61,41.5,41.59,34900.0
2006-12-21 10:45:00,41.59,41.68,41.57,41.57,69100.0,41.59,41.68,41.57,41.57,69100.0
2006-12-21 10:50:00,41.57,41.57,41.5,41.52,33600.0,41.57,41.57,41.5,41.52,33600.0
2006-12-21 10:55:00,41.53,41.56,41.5,41.52,20500.0,41.53,41.56,41.5,41.52,20500.0
2006-12-21 11:00:00,41.52,41.56,41.51,41.54,35100.0,41.52,41.56,41.51,41.54,35100.0
2006-12-21 11:05:00,41.55,41.61,41.54,41.58,34300.0,41.55,41.61,41.54,41.58,34300.0
2006-12-21 11:10:00,41.59,41.63,41.55,41.63,37900.0,41.59,41.63,41.55,41.63,37900.0
2006-12-21 11:15:00,41.62,41.64,41.58,41.64,18800.0,41.62,41.64,41.58,41.64,18800.0
2006-12-21 11:20:00,41.64,41.7,41.63,41.69,24500.0,41.64,41.7,41.63,41.69,24500.0
2006-12-21 11:25:00,41.69,41.75,41.67,41.71,38000.0,41.69,41.75,41.67,41.71,38000.0
2006-12-21 11:30:00,41.71,41.71,41.65,41.65,28900.0,41.71,41.71,41.65,41.65,28900.0
2006-12-21 11:35:00,41.66,41.68,41.65,41.67,15600.0,41.66,41.68,41.65,41.67,15600.0
2006-12-21 11:40:00,41.68,41.71,41.67,41.71,24000.0,41.68,41.71,41.67,41.71,24000.0
2006-12-21 11:45:00,41.71,41.74,41.71,41.74,27400.0,41.71,41.74,41.71,41.74,27400.0
2006-12-21 11:50:00,41.75,41.75,41.71,41.71,29200.0,41.75,41.75,41.71,41.71,29200.0
2006-12-21 11:55:00,41.71,41.71,41.65,41.66,12700.0,41.71,41.71,41.65,41.66,12700.0
2006-12-21 12:00:00,41.65,41.66,41.54,41.64,53300.0,41.65,41.66,41.54,41.64,53300.0
2006-12-21 12:05:00,41.64,41.67,41.6,41.65,15300.0,41.64,41.67,41.6,41.65,15300.0
2006-12-21 12:10:00,41.64,41.7,41.63,41.67,19000.0,41.64,41.7,41.63,41.67,19000.0
2006-12-21 12:15:00,41.69,41.71,41.53,41.54,43100.0,41.69,41.71,41.53,41.54,43100.0
2006-12-21 12:20:00,41.54,41.56,41.53,41.54,23700.0,41.54,41.56,41.53,41.54,23700.0
2006-12-21 12:25:00,41.54,41.61,41.54,41.61,33600.0,41.54,41.61,41.54,41.61,33600.0
2006-12-21 12:30:00,41.61,41.63,41.52,41.52,37200.0,41.61,41.63,41.52,41.52,37200.0
2006-12-21 12:35:00,41.52,41.52,41.26,41.29,65800.0,41.52,41.52,41.26,41.29,65800.0
2006-12-21 12:40:00,41.29,41.39,41.29,41.35,26300.0,41.29,41.39,41.29,41.35,26300.0
2006-12-21 12:45:00,41.34,41.42,41.33,41.42,21000.0,41.34,41.42,41.33,41.42,21000.0
2006-12-21 12:50:00,41.42,41.5,41.42,41.43,38600.0,41.42,41.5,41.42,41.43,38600.0
2006-12-21 12:55:00,41.44,41.45,41.33,41.33,15700.0,41.44,41.45,41.33,41.33,15700.0
2006-12-21 13:00:00,41.33,41.35,41.19,41.24,55600.0,41.33,41.35,41.19,41.24,55600.0
2006-12-21 13:05:00,41.24,41.32,41.23,41.32,26700.0,41.24,41.32,41.23,41.32,26700.0
2006-12-21 13:10:00,41.32,41.32,41.19,41.24,32800.0,41.32,41.32,41.19,41.24,32800.0
2006-12-21 13:15:00,41.24,41.25,41.19,41.19,21200.0,41.24,41.25,41.19,41.19,21200.0
2006-12-21 13:20:00,41.21,41.22,41.19,41.2,22800.0,41.21,41.22,41.19,41.2,22800.0
2006-12-21 13:25:00,41.21,41.21,41.19,41.19,57400.0,41.21,41.21,41.19,41.19,57400.0
2006-12-21 13:30:00,41.21,41.25,41.19,41.21,55300.0,41.21,41.25,41.19,41.21,55300.0
2006-12-21 13:35:00,41.21,41.23,41.15,41.21,32000.0,41.21,41.23,41.15,41.21,32000.0
2006-12-21 13:40:00,41.19,41.21,41.14,41.16,23000.0,41.19,41.21,41.14,41.16,23000.0
2006-12-21 13:45:00,41.16,41.2,41.15,41.2,17100.0,41.16,41.2,41.15,41.2,17100.0
2006-12-21 13:50:00,41.2,41.21,41.12,41.13,36900.0,41.2,41.21,41.12,41.13,36900.0
2006-12-21 13:55:00,41.12,41.2,41.12,41.12,18200.0,41.12,41.2,41.12,41.12,18200.0
2006-12-21 14:00:00,41.12,41.13,40.99,41.08,78100.0,41.12,41.13,40.99,41.08,78100.0
2006-12-21 14:05:00,41.08,41.11,41.03,41.09,29300.0,41.08,41.11,41.03,41.09,29300.0
2006-12-21 14:10:00,41.1,41.16,41.07,41.14,25000.0,41.1,41.16,41.07,41.14,25000.0
2006-12-21 14:15:00,41.14,41.2,41.12,41.12,28900.0,41.14,41.2,41.12,41.12,28900.0
2006-12-21 14:20:00,41.13,41.25,41.07,41.25,49700.0,41.13,41.25,41.07,41.25,49700.0
2006-12-21 14:25:00,41.25,41.32,41.23,41.32,58700.0,41.25,41.32,41.23,41.32,58700.0
2006-12-21 14:30:00,41.32,41.4,41.31,41.38,70000.0,41.32,41.4,41.31,41.38,70000.0
2006-12-21 14:35:00,41.38,41.38,41.32,41.37,41900.0,41.38,41.38,41.32,41.37,41900.0
2006-12-21 14:40:00,41.38,41.47,41.37,41.46,34100.0,41.38,41.47,41.37,41.46,34100.0
2006-12-21 14:45:00,41.46,41.46,41.37,41.41,25200.0,41.46,41.46,41.37,41.41,25200.0
2006-12-21 14:50:00,41.41,41.44,41.33,41.38,40500.0,41.41,41.44,41.33,41.38,40500.0
2006-12-21 14:55:00,41.38,41.43,41.32,41.43,33900.0,41.38,41.43,41.32,41.43,33900.0
2006-12-21 15:00:00,41.44,41.48,41.4,41.43,36900.0,41.44,41.48,41.4,41.43,36900.0
2006-12-21 15:05:00,41.44,41.49,41.41,41.45,30400.0,41.44,41.49,41.41,41.45,30400.0
2006-12-21 15:10:00,41.44,41.5,41.43,41.48,30400.0,41.44,41.5,41.43,41.48,30400.0
2006-12-21 15:15:00,41.49,41.5,41.43,41.44,42300.0,41.49,41.5,41.43,41.44,42300.0
2006-12-21 15:20:00,41.44,41.46,41.4,41.42,60300.0,41.44,41.46,41.4,41.42,60300.0
2006-12-21 15:25:00,41.41,41.46,41.4,41.45,10800.0,41.41,41.46,41.4,41.45,10800.0
2006-12-21 15:30:00,41.45,41.46,41.41,41.43,30900.0,41.45,41.46,41.41,41.43,30900.0
2006-12-21 15:35:00,41.44,41.44,41.36,41.39,30900.0,41.44,41.44,41.36,41.39,30900.0
2006-12-21 15:40:00,41.38,41.39,41.32,41.38,50900.0,41.38,41.39,41.32,41.38,50900.0
2006-12-21 15:45:00,41.37,41.41,41.37,41.41,37000.0,41.37,41.41,41.37,41.41,37000.0
2006-12-21 15:50:00,41.41,41.46,41.39,41.42,63600.0,41.41,41.46,41.39,41.42,63600.0
2006-12-21 15:55:00,41.42,41.44,41.3,41.36,129400.0,41.42,41.44,41.3,41.36,129400.0
2006-12-22 09:30:00,41.32,41.62,41.22,41.4,93600.0,41.32,41.62,41.22,41.4,93600.0
2006-12-22 09:35:00,41.37,41.37,41.07,41.07,38500.0,41.37,41.37,41.07,41.07,38500.0
2006-12-22 09:40:00,41.08,41.09,40.77,40.96,95600.0,41.08,41.09,40.77,40.96,95600.0
2006-12-22 09:45:00,40.93,41.06,40.92,41.0,45100.0,40.93,41.06,40.92,41.0,45100.0
2006-12-22 09:50:00,41.01,41.05,40.85,40.99,29600.0,41.01,41.05,40.85,40.99,29600.0
2006-12-22 09:55:00,40.99,41.02,40.87,40.93,16100.0,40.99,41.02,40.87,40.93,16100.0
2006-12-22 10:00:00,40.96,40.99,40.88,40.88,20500.0,40.96,40.99,40.88,40.88,20500.0
2006-12-22 10:05:00,40.88,41.08,40.88,41.02,36700.0,40.88,41.08,40.88,41.02,36700.0
2006-12-22 10:10:00,41.03,41.19,41.03,41.16,32700.0,41.03,41.19,41.03,41.16,32700.0
2006-12-22 10:15:00,41.12,41.15,41.03,41.09,15500.0,41.12,41.15,41.03,41.09,15500.0
2006-12-22 10:20:00,41.09,41.17,41.08,41.09,18900.0,41.09,41.17,41.08,41.09,18900.0
2006-12-22 10:25:00,41.11,41.23,41.05,41.2,26100.0,41.11,41.23,41.05,41.2,26100.0
2006-12-22 10:30:00,41.2,41.22,41.12,41.12,29400.0,41.2,41.22,41.12,41.12,29400.0
2006-12-22 10:35:00,41.12,41.14,40.95,41.01,34200.0,41.12,41.14,40.95,41.01,34200.0
2006-12-22 10:40:00,41.01,41.03,40.86,40.87,32200.0,41.01,41.03,40.86,40.87,32200.0
2006-12-22 10:45:00,40.88,40.95,40.87,40.95,32500.0,40.88,40.95,40.87,40.95,32500.0
2006-12-22 10:50:00,40.95,40.95,40.9,40.93,19400.0,40.95,40.95,40.9,40.93,19400.0
2006-12-22 10:55:00,40.95,40.98,40.92,40.98,39600.0,40.95,40.98,40.92,40.98,39600.0
2006-12-22 11:00:00,40.98,41.13,40.98,41.11,50800.0,40.98,41.13,40.98,41.11,50800.0
2006-12-22 11:05:00,41.12,41.13,41.06,41.08,19500.0,41.12,41.13,41.06,41.08,19500.0
2006-12-22 11:10:00,41.08,41.09,40.92,40.93,41000.0,41.08,41.09,40.92,40.93,41000.0
2006-12-22 11:15:00,40.93,40.95,40.87,40.88,17200.0,40.93,40.95,40.87,40.88,17200.0
2006-12-22 11:20:00,40.88,40.89,40.8,40.83,32800.0,40.88,40.89,40.8,40.83,32800.0
2006-12-22 11:25:00,40.82,40.84,40.75,40.76,25600.0,40.82,40.84,40.75,40.76,25600.0
2006-12-22 11:30:00,40.78,40.79,40.75,40.76,52100.0,40.78,40.79,40.75,40.76,52100.0
2006-12-22 11:35:00,40.78,40.86,40.75,40.84,41900.0,40.78,40.86,40.75,40.84,41900.0
2006-12-22 11:40:00,40.85,40.88,40.84,40.85,10400.0,40.85,40.88,40.84,40.85,10400.0
2006-12-22 11:45:00,40.85,40.86,40.75,40.76,36000.0,40.85,40.86,40.75,40.76,36000.0
2006-12-22 11:50:00,40.77,40.8,40.75,40.8,18000.0,40.77,40.8,40.75,40.8,18000.0
2006-12-22 11:55:00,40.8,40.81,40.73,40.73,25100.0,40.8,40.81,40.73,40.73,25100.0
2006-12-22 12:00:00,40.72,40.75,40.68,40.68,44900.0,40.72,40.75,40.68,40.68,44900.0
2006-12-22 12:05:00,40.68,40.75,40.67,40.73,24100.0,40.68,40.75,40.67,40.73,24100.0
2006-12-22 12:10:00,40.74,40.74,40.58,40.65,48300.0,40.74,40.74,40.58,40.65,48300.0
2006-12-22 12:15:00,40.64,40.66,40.62,40.62,21600.0,40.64,40.66,40.62,40.62,21600.0
2006-12-22 12:20:00,40.63,40.66,40.62,40.65,15800.0,40.63,40.66,40.62,40.65,15800.0
2006-12-22 12:25:00,40.66,40.71,40.64,40.64,37800.0,40.66,40.71,40.64,40.64,37800.0
2006-12-22 12:30:00,40.63,40.64,40.61,40.63,19400.0,40.63,40.64,40.61,40.63,19400.0
2006-12-22 12:35:00,40.64,40.77,40.64,40.76,24000.0,40.64,40.77,40.64,40.76,24000.0
2006-12-22 12:40:00,40.76,40.78,40.74,40.77,14600.0,40.76,40.78,40.74,40.77,14600.0
2006-12-22 12:45:00,40.77,40.84,40.76,40.84,12700.0,40.77,40.84,40.76,40.84,12700.0
2006-12-22 12:50:00,40.84,40.87,40.82,40.87,52600.0,40.84,40.87,40.82,40.87,52600.0
2006-12-22 12:55:00,40.86,40.94,40.85,40.92,33000.0,40.86,40.94,40.85,40.92,33000.0
2006-12-22 13:00:00,40.92,40.92,40.88,40.89,13800.0,40.92,40.92,40.88,40.89,13800.0
2006-12-22 13:05:00,40.88,40.9,40.86,40.89,48500.0,40.88,40.9,40.86,40.89,48500.0
2006-12-22 13:10:00,40.89,40.91,40.86,40.91,18000.0,40.89,40.91,40.86,40.91,18000.0
2006-12-22 13:15:00,40.91,40.93,40.89,40.89,20700.0,40.91,40.93,40.89,40.89,20700.0
2006-12-22 13:20:00,40.89,40.92,40.87,40.9,15400.0,40.89,40.92,40.87,40.9,15400.0
2006-12-22 13:25:00,40.92,40.92,40.89,40.89,18400.0,40.92,40.92,40.89,40.89,18400.0
2006-12-22 13:30:00,40.9,40.9,40.88,40.88,7800.0,40.9,40.9,40.88,40.88,7800.0
2006-12-22 13:35:00,40.88,40.92,40.86,40.91,18200.0,40.88,40.92,40.86,40.91,18200.0
2006-12-22 13:40:00,40.91,40.91,40.84,40.86,19000.0,40.91,40.91,40.84,40.86,19000.0
2006-12-22 13:45:00,40.85,40.91,40.84,40.91,16400.0,40.85,40.91,40.84,40.91,16400.0
2006-12-22 13:50:00,40.9,40.93,40.89,40.9,16500.0,40.9,40.93,40.89,40.9,16500.0
2006-12-22 13:55:00,40.9,40.92,40.9,40.9,8000.0,40.9,40.92,40.9,40.9,8000.0
2006-12-22 14:00:00,40.9,40.92,40.85,40.89,16700.0,40.9,40.92,40.85,40.89,16700.0
2006-12-22 14:05:00,40.89,40.92,40.89,40.89,17900.0,40.89,40.92,40.89,40.89,17900.0
2006-12-22 14:10:00,40.89,40.9,40.88,40.88,7600.0,40.89,40.9,40.88,40.88,7600.0
2006-12-22 14:15:00,40.89,40.9,40.88,40.88,5100.0,40.89,40.9,40.88,40.88,5100.0
2006-12-22 14:20:00,40.89,40.94,40.89,40.91,20300.0,40.89,40.94,40.89,40.91,20300.0
2006-12-22 14:25:00,40.91,40.92,40.89,40.91,8800.0,40.91,40.92,40.89,40.91,8800.0
2006-12-22 14:30:00,40.91,40.93,40.88,40.88,21700.0,40.91,40.93,40.88,40.88,21700.0
2006-12-22 14:35:00,40.88,40.95,40.88,40.93,17200.0,40.88,40.95,40.88,40.93,17200.0
2006-12-22 14:40:00,40.93,40.93,40.89,40.89,33700.0,40.93,40.93,40.89,40.89,33700.0
2006-12-22 14:45:00,40.9,40.94,40.87,40.93,16400.0,40.9,40.94,40.87,40.93,16400.0
2006-12-22 14:50:00,40.93,40.97,40.93,40.97,12500.0,40.93,40.97,40.93,40.97,12500.0
2006-12-22 14:55:00,40.97,41.01,40.97,40.98,31800.0,40.97,41.01,40.97,40.98,31800.0
2006-12-22 15:00:00,40.97,40.98,40.97,40.98,5500.0,40.97,40.98,40.97,40.98,5500.0
2006-12-22 15:05:00,40.98,41.02,40.97,41.0,22600.0,40.98,41.02,40.97,41.0,22600.0
2006-12-22 15:10:00,41.0,41.04,40.99,41.03,9700.0,41.0,41.04,40.99,41.03,9700.0
2006-12-22 15:15:00,41.04,41.05,41.01,41.05,33900.0,41.04,41.05,41.01,41.05,33900.0
2006-12-22 15:20:00,41.04,41.04,40.94,40.95,21600.0,41.04,41.04,40.94,40.95,21600.0
2006-12-22 15:25:00,40.94,40.95,40.89,40.9,40800.0,40.94,40.95,40.89,40.9,40800.0
2006-12-22 15:30:00,40.91,40.92,40.88,40.92,14900.0,40.91,40.92,40.88,40.92,14900.0
2006-12-22 15:35:00,40.92,40.94,40.9,40.92,15900.0,40.92,40.94,40.9,40.92,15900.0
2006-12-22 15:40:00,40.92,40.96,40.91,40.94,22400.0,40.92,40.96,40.91,40.94,22400.0
2006-12-22 15:45:00,40.95,40.95,40.86,40.86,39100.0,40.95,40.95,40.86,40.86,39100.0
2006-12-22 15:50:00,40.86,40.86,40.79,40.81,55500.0,40.86,40.86,40.79,40.81,55500.0
2006-12-22 15:55:00,40.81,40.83,40.76,40.76,113500.0,40.81,40.83,40.76,40.76,113500.0
2006-12-26 09:30:00,40.75,40.99,40.75,40.94,69000.0,40.75,40.99,40.75,40.94,69000.0
2006-12-26 09:35:00,40.96,41.07,40.83,41.01,20300.0,40.96,41.07,40.83,41.01,20300.0
2006-12-26 09:40:00,41.02,41.08,40.98,41.06,14000.0,41.02,41.08,40.98,41.06,14000.0
2006-12-26 09:45:00,41.07,41.17,41.02,41.14,33100.0,41.07,41.17,41.02,41.14,33100.0
2006-12-26 09:50:00,41.12,41.24,41.09,41.19,34800.0,41.12,41.24,41.09,41.19,34800.0
2006-12-26 09:55:00,41.2,41.24,41.0,41.04,22700.0,41.2,41.24,41.0,41.04,22700.0
2006-12-26 10:00:00,41.03,41.12,41.02,41.03,14100.0,41.03,41.12,41.02,41.03,14100.0
2006-12-26 10:05:00,41.02,41.02,40.91,40.95,10500.0,41.02,41.02,40.91,40.95,10500.0
2006-12-26 10:10:00,40.95,40.97,40.85,40.89,16600.0,40.95,40.97,40.85,40.89,16600.0
2006-12-26 10:15:00,40.88,40.89,40.86,40.89,17000.0,40.88,40.89,40.86,40.89,17000.0
2006-12-26 10:20:00,40.9,40.9,40.82,40.83,20500.0,40.9,40.9,40.82,40.83,20500.0
2006-12-26 10:25:00,40.84,40.86,40.83,40.86,6900.0,40.84,40.86,40.83,40.86,6900.0
2006-12-26 10:30:00,40.86,40.92,40.86,40.9,5100.0,40.86,40.92,40.86,40.9,5100.0
2006-12-26 10:35:00,40.89,40.9,40.83,40.84,12400.0,40.89,40.9,40.83,40.84,12400.0
2006-12-26 10:40:00,40.84,40.89,40.81,40.84,18200.0,40.84,40.89,40.81,40.84,18200.0
2006-12-26 10:45:00,40.83,40.84,40.77,40.83,17900.0,40.83,40.84,40.77,40.83,17900.0
2006-12-26 10:50:00,40.82,40.86,40.8,40.8,25600.0,40.82,40.86,40.8,40.8,25600.0
2006-12-26 10:55:00,40.81,40.83,40.8,40.8,7900.0,40.81,40.83,40.8,40.8,7900.0
2006-12-26 11:00:00,40.8,40.83,40.79,40.81,10000.0,40.8,40.83,40.79,40.81,10000.0
2006-12-26 11:05:00,40.82,40.95,40.82,40.95,29300.0,40.82,40.95,40.82,40.95,29300.0
2006-12-26 11:10:00,40.95,41.01,40.95,40.99,9400.0,40.95,41.01,40.95,40.99,9400.0
2006-12-26 11:15:00,40.99,41.0,40.96,40.99,9800.0,40.99,41.0,40.96,40.99,9800.0
2006-12-26 11:20:00,40.99,41.04,40.99,41.04,8200.0,40.99,41.04,40.99,41.04,8200.0
2006-12-26 11:25:00,41.04,41.1,41.04,41.07,23300.0,41.04,41.1,41.04,41.07,23300.0
2006-12-26 11:30:00,41.08,41.1,41.08,41.1,56000.0,41.08,41.1,41.08,41.1,56000.0
2006-12-26 11:35:00,41.1,41.1,41.07,41.08,30500.0,41.1,41.1,41.07,41.08,30500.0
2006-12-26 11:40:00,41.07,41.09,41.06,41.06,14100.0,41.07,41.09,41.06,41.06,14100.0
2006-12-26 11:45:00,41.07,41.07,41.03,41.03,51200.0,41.07,41.07,41.03,41.03,51200.0
2006-12-26 11:50:00,41.04,41.04,40.99,41.0,25800.0,41.04,41.04,40.99,41.0,25800.0
2006-12-26 11:55:00,41.0,41.09,41.0,41.09,79400.0,41.0,41.09,41.0,41.09,79400.0
2006-12-26 12:00:00,41.08,41.13,41.07,41.11,54300.0,41.08,41.13,41.07,41.11,54300.0
2006-12-26 12:05:00,41.1,41.1,41.09,41.09,10500.0,41.1,41.1,41.09,41.09,10500.0
2006-12-26 12:10:00,41.1,41.1,41.01,41.02,75900.0,41.1,41.1,41.01,41.02,75900.0
2006-12-26 12:15:00,41.03,41.03,40.98,40.99,21700.0,41.03,41.03,40.98,40.99,21700.0
2006-12-26 12:20:00,40.98,41.01,40.98,41.0,17000.0,40.98,41.01,40.98,41.0,17000.0
2006-12-26 12:25:00,41.01,41.03,41.01,41.02,9300.0,41.01,41.03,41.01,41.02,9300.0
2006-12-26 12:30:00,41.02,41.06,41.02,41.06,11900.0,41.02,41.06,41.02,41.06,11900.0
2006-12-26 12:35:00,41.05,41.09,41.04,41.09,21500.0,41.05,41.09,41.04,41.09,21500.0
2006-12-26 12:40:00,41.08,41.09,41.08,41.08,5100.0,41.08,41.09,41.08,41.08,5100.0
2006-12-26 12:45:00,41.08,41.1,41.08,41.09,5800.0,41.08,41.1,41.08,41.09,5800.0
2006-12-26 12:50:00,41.1,41.15,41.1,41.13,11900.0,41.1,41.15,41.1,41.13,11900.0
2006-12-26 12:55:00,41.14,41.17,41.13,41.16,14100.0,41.14,41.17,41.13,41.16,14100.0
2006-12-26 13:00:00,41.16,41.17,41.16,41.17,12300.0,41.16,41.17,41.16,41.17,12300.0
2006-12-26 13:05:00,41.16,41.17,41.15,41.16,10700.0,41.16,41.17,41.15,41.16,10700.0
2006-12-26 13:10:00,41.16,41.17,41.15,41.16,10900.0,41.16,41.17,41.15,41.16,10900.0
2006-12-26 13:15:00,41.17,41.18,41.16,41.18,24100.0,41.17,41.18,41.16,41.18,24100.0
2006-12-26 13:20:00,41.17,41.24,41.17,41.23,27500.0,41.17,41.24,41.17,41.23,27500.0
2006-12-26 13:25:00,41.24,41.24,41.23,41.23,15200.0,41.24,41.24,41.23,41.23,15200.0
2006-12-26 13:30:00,41.23,41.24,41.23,41.24,11900.0,41.23,41.24,41.23,41.24,11900.0
2006-12-26 13:35:00,41.23,41.24,41.23,41.23,15100.0,41.23,41.24,41.23,41.23,15100.0
2006-12-26 13:40:00,41.24,41.24,41.23,41.23,10500.0,41.24,41.24,41.23,41.23,10500.0
2006-12-26 13:45:00,41.24,41.33,41.23,41.32,57800.0,41.24,41.33,41.23,41.32,57800.0
2006-12-26 13:50:00,41.32,41.34,41.32,41.33,11400.0,41.32,41.34,41.32,41.33,11400.0
2006-12-26 13:55:00,41.33,41.34,41.33,41.33,8600.0,41.33,41.34,41.33,41.33,8600.0
2006-12-26 14:00:00,41.33,41.34,41.33,41.34,9600.0,41.33,41.34,41.33,41.34,9600.0
2006-12-26 14:05:00,41.34,41.36,41.34,41.35,31500.0,41.34,41.36,41.34,41.35,31500.0
2006-12-26 14:10:00,41.36,41.36,41.35,41.35,8900.0,41.36,41.36,41.35,41.35,8900.0
2006-12-26 14:15:00,41.35,41.4,41.35,41.39,28100.0,41.35,41.4,41.35,41.39,28100.0
2006-12-26 14:20:00,41.39,41.46,41.38,41.39,51500.0,41.39,41.46,41.38,41.39,51500.0
2006-12-26 14:25:00,41.39,41.41,41.37,41.4,26500.0,41.39,41.41,41.37,41.4,26500.0
2006-12-26 14:30:00,41.4,41.43,41.39,41.42,25100.0,41.4,41.43,41.39,41.42,25100.0
2006-12-26 14:35:00,41.43,41.45,41.42,41.44,31700.0,41.43,41.45,41.42,41.44,31700.0
2006-12-26 14:40:00,41.44,41.46,41.43,41.45,28900.0,41.44,41.46,41.43,41.45,28900.0
2006-12-26 14:45:00,41.45,41.47,41.45,41.45,78000.0,41.45,41.47,41.45,41.45,78000.0
2006-12-26 14:50:00,41.46,41.47,41.44,41.44,41000.0,41.46,41.47,41.44,41.44,41000.0
2006-12-26 14:55:00,41.44,41.47,41.43,41.45,66100.0,41.44,41.47,41.43,41.45,66100.0
2006-12-26 15:00:00,41.43,41.44,41.42,41.44,21300.0,41.43,41.44,41.42,41.44,21300.0
2006-12-26 15:05:00,41.44,41.52,41.43,41.48,71300.0,41.44,41.52,41.43,41.48,71300.0
2006-12-26 15:10:00,41.48,41.51,41.46,41.51,41100.0,41.48,41.51,41.46,41.51,41100.0
2006-12-26 15:15:00,41.51,41.53,41.49,41.52,38000.0,41.51,41.53,41.49,41.52,38000.0
2006-12-26 15:20:00,41.52,41.53,41.5,41.5,28700.0,41.52,41.53,41.5,41.5,28700.0
2006-12-26 15:25:00,41.5,41.53,41.49,41.53,27000.0,41.5,41.53,41.49,41.53,27000.0
2006-12-26 15:30:00,41.52,41.55,41.51,41.52,42200.0,41.52,41.55,41.51,41.52,42200.0
2006-12-26 15:35:00,41.51,41.52,41.49,41.51,48600.0,41.51,41.52,41.49,41.51,48600.0
2006-12-26 15:40:00,41.5,41.51,41.46,41.46,28400.0,41.5,41.51,41.46,41.46,28400.0
2006-12-26 15:45:00,41.46,41.47,41.41,41.44,55800.0,41.46,41.47,41.41,41.44,55800.0
2006-12-26 15:50:00,41.44,41.47,41.41,41.43,45900.0,41.44,41.47,41.41,41.43,45900.0
2006-12-26 15:55:00,41.42,41.47,41.4,41.44,89200.0,41.42,41.47,41.4,41.44,89200.0
2006-12-27 09:30:00,41.76,41.8,41.5,41.74,149400.0,41.76,41.8,41.5,41.74,149400.0
2006-12-27 09:35:00,41.78,41.89,41.68,41.87,38400.0,41.78,41.89,41.68,41.87,38400.0
2006-12-27 09:40:00,41.87,41.89,41.79,41.83,24400.0,41.87,41.89,41.79,41.83,24400.0
2006-12-27 09:45:00,41.82,41.82,41.74,41.75,12600.0,41.82,41.82,41.74,41.75,12600.0
2006-12-27 09:50:00,41.76,41.87,41.76,41.8,26500.0,41.76,41.87,41.76,41.8,26500.0
2006-12-27 09:55:00,41.81,41.88,41.8,41.8,37700.0,41.81,41.88,41.8,41.8,37700.0
2006-12-27 10:00:00,41.8,41.84,41.75,41.76,45300.0,41.8,41.84,41.75,41.76,45300.0
2006-12-27 10:05:00,41.77,41.8,41.73,41.73,29400.0,41.77,41.8,41.73,41.73,29400.0
2006-12-27 10:10:00,41.73,41.73,41.6,41.6,18700.0,41.73,41.73,41.6,41.6,18700.0
2006-12-27 10:15:00,41.59,41.61,41.52,41.52,25800.0,41.59,41.61,41.52,41.52,25800.0
2006-12-27 10:20:00,41.52,41.58,41.5,41.5,23000.0,41.52,41.58,41.5,41.5,23000.0
2006-12-27 10:25:00,41.5,41.53,41.45,41.53,42000.0,41.5,41.53,41.45,41.53,42000.0
2006-12-27 10:30:00,41.52,41.52,41.38,41.4,35900.0,41.52,41.52,41.38,41.4,35900.0
2006-12-27 10:35:00,41.39,41.42,41.35,41.4,25700.0,41.39,41.42,41.35,41.4,25700.0
2006-12-27 10:40:00,41.4,41.59,41.38,41.59,37500.0,41.4,41.59,41.38,41.59,37500.0
2006-12-27 10:45:00,41.59,41.61,41.53,41.6,34800.0,41.59,41.61,41.53,41.6,34800.0
2006-12-27 10:50:00,41.6,41.62,41.58,41.61,10500.0,41.6,41.62,41.58,41.61,10500.0
2006-12-27 10:55:00,41.61,41.64,41.59,41.62,19600.0,41.61,41.64,41.59,41.62,19600.0
2006-12-27 11:00:00,41.63,41.75,41.62,41.74,36800.0,41.63,41.75,41.62,41.74,36800.0
2006-12-27 11:05:00,41.74,41.75,41.7,41.73,16800.0,41.74,41.75,41.7,41.73,16800.0
2006-12-27 11:10:00,41.71,41.75,41.69,41.74,26400.0,41.71,41.75,41.69,41.74,26400.0
2006-12-27 11:15:00,41.74,41.78,41.72,41.77,8800.0,41.74,41.78,41.72,41.77,8800.0
2006-12-27 11:20:00,41.78,41.82,41.78,41.8,24800.0,41.78,41.82,41.78,41.8,24800.0
2006-12-27 11:25:00,41.79,41.83,41.79,41.82,7500.0,41.79,41.83,41.79,41.82,7500.0
2006-12-27 11:30:00,41.81,41.85,41.78,41.79,42300.0,41.81,41.85,41.78,41.79,42300.0
2006-12-27 11:35:00,41.79,41.79,41.77,41.79,19000.0,41.79,41.79,41.77,41.79,19000.0
2006-12-27 11:40:00,41.78,41.82,41.78,41.8,31500.0,41.78,41.82,41.78,41.8,31500.0
2006-12-27 11:45:00,41.8,41.81,41.78,41.78,5100.0,41.8,41.81,41.78,41.78,5100.0
2006-12-27 11:50:00,41.78,41.78,41.68,41.72,19000.0,41.78,41.78,41.68,41.72,19000.0
2006-12-27 11:55:00,41.74,41.76,41.73,41.75,23700.0,41.74,41.76,41.73,41.75,23700.0
2006-12-27 12:00:00,41.76,41.8,41.76,41.77,16300.0,41.76,41.8,41.76,41.77,16300.0
2006-12-27 12:05:00,41.78,41.78,41.75,41.75,9800.0,41.78,41.78,41.75,41.75,9800.0
2006-12-27 12:10:00,41.75,41.78,41.74,41.74,16800.0,41.75,41.78,41.74,41.74,16800.0
2006-12-27 12:15:00,41.75,41.76,41.73,41.75,24600.0,41.75,41.76,41.73,41.75,24600.0
2006-12-27 12:20:00,41.76,41.76,41.75,41.75,17100.0,41.76,41.76,41.75,41.75,17100.0
2006-12-27 12:25:00,41.75,41.8,41.75,41.79,40700.0,41.75,41.8,41.75,41.79,40700.0
2006-12-27 12:30:00,41.79,41.8,41.79,41.79,26000.0,41.79,41.8,41.79,41.79,26000.0
2006-12-27 12:35:00,41.79,41.8,41.78,41.78,59900.0,41.79,41.8,41.78,41.78,59900.0
2006-12-27 12:40:00,41.78,41.82,41.78,41.81,20000.0,41.78,41.82,41.78,41.81,20000.0
2006-12-27 12:45:00,41.83,41.84,41.78,41.79,11900.0,41.83,41.84,41.78,41.79,11900.0
2006-12-27 12:50:00,41.8,41.8,41.77,41.78,32700.0,41.8,41.8,41.77,41.78,32700.0
2006-12-27 12:55:00,41.78,41.8,41.73,41.74,6800.0,41.78,41.8,41.73,41.74,6800.0
2006-12-27 13:00:00,41.73,41.74,41.7,41.7,20000.0,41.73,41.74,41.7,41.7,20000.0
2006-12-27 13:05:00,41.7,41.71,41.65,41.65,13600.0,41.7,41.71,41.65,41.65,13600.0
2006-12-27 13:10:00,41.63,41.66,41.61,41.64,20700.0,41.63,41.66,41.61,41.64,20700.0
2006-12-27 13:15:00,41.64,41.71,41.64,41.7,15300.0,41.64,41.71,41.64,41.7,15300.0
2006-12-27 13:20:00,41.7,41.7,41.67,41.68,18000.0,41.7,41.7,41.67,41.68,18000.0
2006-12-27 13:25:00,41.68,41.71,41.67,41.7,13700.0,41.68,41.71,41.67,41.7,13700.0
2006-12-27 13:30:00,41.7,41.73,41.7,41.72,11300.0,41.7,41.73,41.7,41.72,11300.0
2006-12-27 13:35:00,41.72,41.73,41.7,41.7,9000.0,41.72,41.73,41.7,41.7,9000.0
2006-12-27 13:40:00,41.71,41.73,41.69,41.73,13400.0,41.71,41.73,41.69,41.73,13400.0
2006-12-27 13:45:00,41.72,41.72,41.66,41.66,15700.0,41.72,41.72,41.66,41.66,15700.0
2006-12-27 13:50:00,41.65,41.66,41.63,41.66,20400.0,41.65,41.66,41.63,41.66,20400.0
2006-12-27 13:55:00,41.66,41.75,41.66,41.75,28200.0,41.66,41.75,41.66,41.75,28200.0
2006-12-27 14:00:00,41.74,41.8,41.71,41.72,43600.0,41.74,41.8,41.71,41.72,43600.0
2006-12-27 14:05:00,41.72,41.79,41.72,41.76,23300.0,41.72,41.79,41.72,41.76,23300.0
2006-12-27 14:10:00,41.76,41.8,41.76,41.79,40900.0,41.76,41.8,41.76,41.79,40900.0
2006-12-27 14:15:00,41.78,41.79,41.73,41.73,18400.0,41.78,41.79,41.73,41.73,18400.0
2006-12-27 14:20:00,41.73,41.73,41.66,41.66,13300.0,41.73,41.73,41.66,41.66,13300.0
2006-12-27 14:25:00,41.67,41.69,41.66,41.66,6500.0,41.67,41.69,41.66,41.66,6500.0
2006-12-27 14:30:00,41.67,41.71,41.56,41.58,84200.0,41.67,41.71,41.56,41.58,84200.0
2006-12-27 14:35:00,41.58,41.65,41.58,41.59,93200.0,41.58,41.65,41.58,41.59,93200.0
2006-12-27 14:40:00,41.58,41.66,41.58,41.64,34700.0,41.58,41.66,41.58,41.64,34700.0
2006-12-27 14:45:00,41.65,41.66,41.61,41.61,58900.0,41.65,41.66,41.61,41.61,58900.0
2006-12-27 14:50:00,41.61,41.64,41.58,41.63,30100.0,41.61,41.64,41.58,41.63,30100.0
2006-12-27 14:55:00,41.64,41.66,41.61,41.65,42600.0,41.64,41.66,41.61,41.65,42600.0
2006-12-27 15:00:00,41.64,41.71,41.64,41.64,33000.0,41.64,41.71,41.64,41.64,33000.0
2006-12-27 15:05:00,41.64,41.69,41.64,41.69,58000.0,41.64,41.69,41.64,41.69,58000.0
2006-12-27 15:10:00,41.7,41.74,41.68,41.73,37500.0,41.7,41.74,41.68,41.73,37500.0
2006-12-27 15:15:00,41.74,41.75,41.68,41.69,35400.0,41.74,41.75,41.68,41.69,35400.0
2006-12-27 15:20:00,41.69,41.75,41.68,41.71,52100.0,41.69,41.75,41.68,41.71,52100.0
2006-12-27 15:25:00,41.72,41.72,41.68,41.69,19800.0,41.72,41.72,41.68,41.69,19800.0
2006-12-27 15:30:00,41.7,41.7,41.65,41.7,61200.0,41.7,41.7,41.65,41.7,61200.0
2006-12-27 15:35:00,41.71,41.78,41.71,41.77,62700.0,41.71,41.78,41.71,41.77,62700.0
2006-12-27 15:40:00,41.77,41.81,41.73,41.81,75200.0,41.77,41.81,41.73,41.81,75200.0
2006-12-27 15:45:00,41.81,41.82,41.78,41.8,100000.0,41.81,41.82,41.78,41.8,100000.0
2006-12-27 15:50:00,41.8,41.82,41.73,41.8,57700.0,41.8,41.82,41.73,41.8,57700.0
2006-12-27 15:55:00,41.81,41.81,41.77,41.8,171600.0,41.81,41.81,41.77,41.8,171600.0
2006-12-28 09:30:00,41.78,41.78,41.6,41.66,116700.0,41.78,41.78,41.6,41.66,116700.0
2006-12-28 09:35:00,41.66,41.7,41.53,41.53,54000.0,41.66,41.7,41.53,41.53,54000.0
2006-12-28 09:40:00,41.54,41.54,41.45,41.5,46300.0,41.54,41.54,41.45,41.5,46300.0
2006-12-28 09:45:00,41.51,41.51,41.32,41.35,54300.0,41.51,41.51,41.32,41.35,54300.0
2006-12-28 09:50:00,41.35,41.46,41.25,41.25,80200.0,41.35,41.46,41.25,41.25,80200.0
2006-12-28 09:55:00,41.26,41.56,41.26,41.48,66000.0,41.26,41.56,41.26,41.48,66000.0
2006-12-28 10:00:00,41.46,41.66,41.44,41.5,46500.0,41.46,41.66,41.44,41.5,46500.0
2006-12-28 10:05:00,41.52,41.68,41.48,41.51,37700.0,41.52,41.68,41.48,41.51,37700.0
2006-12-28 10:10:00,41.51,41.55,41.36,41.36,61400.0,41.51,41.55,41.36,41.36,61400.0
2006-12-28 10:15:00,41.36,41.4,41.27,41.3,78100.0,41.36,41.4,41.27,41.3,78100.0
2006-12-28 10:20:00,41.32,41.44,41.32,41.39,32000.0,41.32,41.44,41.32,41.39,32000.0
2006-12-28 10:25:00,41.39,41.39,41.32,41.37,46900.0,41.39,41.39,41.32,41.37,46900.0
2006-12-28 10:30:00,41.42,41.52,41.4,41.47,24900.0,41.42,41.52,41.4,41.47,24900.0
2006-12-28 10:35:00,41.46,41.53,41.44,41.51,34300.0,41.46,41.53,41.44,41.51,34300.0
2006-12-28 10:40:00,41.51,41.52,41.39,41.43,32600.0,41.51,41.52,41.39,41.43,32600.0
2006-12-28 10:45:00,41.43,41.47,41.39,41.43,23800.0,41.43,41.47,41.39,41.43,23800.0
2006-12-28 10:50:00,41.44,41.46,41.36,41.45,42700.0,41.44,41.46,41.36,41.45,42700.0
2006-12-28 10:55:00,41.44,41.45,41.36,41.42,16100.0,41.44,41.45,41.36,41.42,16100.0
2006-12-28 11:00:00,41.42,41.42,41.37,41.38,29000.0,41.42,41.42,41.37,41.38,29000.0
2006-12-28 11:05:00,41.37,41.38,41.29,41.29,36700.0,41.37,41.38,41.29,41.29,36700.0
2006-12-28 11:10:00,41.31,41.39,41.27,41.39,75900.0,41.31,41.39,41.27,41.39,75900.0
2006-12-28 11:15:00,41.37,41.39,41.34,41.34,33200.0,41.37,41.39,41.34,41.34,33200.0
2006-12-28 11:20:00,41.34,41.36,41.3,41.32,51500.0,41.34,41.36,41.3,41.32,51500.0
2006-12-28 11:25:00,41.32,41.39,41.32,41.36,29900.0,41.32,41.39,41.32,41.36,29900.0
2006-12-28 11:30:00,41.36,41.39,41.35,41.38,25000.0,41.36,41.39,41.35,41.38,25000.0
2006-12-28 11:35:00,41.39,41.45,41.39,41.42,35400.0,41.39,41.45,41.39,41.42,35400.0
2006-12-28 11:40:00,41.43,41.43,41.38,41.38,11900.0,41.43,41.43,41.38,41.38,11900.0
2006-12-28 11:45:00,41.39,41.39,41.35,41.38,21500.0,41.39,41.39,41.35,41.38,21500.0
2006-12-28 11:50:00,41.38,41.39,41.38,41.39,4800.0,41.38,41.39,41.38,41.39,4800.0
2006-12-28 11:55:00,41.38,41.4,41.36,41.4,28800.0,41.38,41.4,41.36,41.4,28800.0
2006-12-28 12:00:00,41.39,41.4,41.37,41.38,7700.0,41.39,41.4,41.37,41.38,7700.0
2006-12-28 12:05:00,41.38,41.39,41.36,41.38,35400.0,41.38,41.39,41.36,41.38,35400.0
2006-12-28 12:10:00,41.37,41.38,41.34,41.37,19100.0,41.37,41.38,41.34,41.37,19100.0
2006-12-28 12:15:00,41.38,41.4,41.38,41.39,24700.0,41.38,41.4,41.38,41.39,24700.0
2006-12-28 12:20:00,41.38,41.4,41.35,41.39,36200.0,41.38,41.4,41.35,41.39,36200.0
2006-12-28 12:25:00,41.39,41.43,41.39,41.42,21600.0,41.39,41.43,41.39,41.42,21600.0
2006-12-28 12:30:00,41.43,41.49,41.41,41.48,43100.0,41.43,41.49,41.41,41.48,43100.0
2006-12-28 12:35:00,41.49,41.49,41.45,41.47,7300.0,41.49,41.49,41.45,41.47,7300.0
2006-12-28 12:40:00,41.47,41.47,41.45,41.46,8000.0,41.47,41.47,41.45,41.46,8000.0
2006-12-28 12:45:00,41.47,41.48,41.45,41.47,19400.0,41.47,41.48,41.45,41.47,19400.0
2006-12-28 12:50:00,41.47,41.53,41.45,41.51,26200.0,41.47,41.53,41.45,41.51,26200.0
2006-12-28 12:55:00,41.51,41.52,41.47,41.48,5800.0,41.51,41.52,41.47,41.48,5800.0
2006-12-28 13:00:00,41.48,41.49,41.47,41.48,7900.0,41.48,41.49,41.47,41.48,7900.0
2006-12-28 13:05:00,41.47,41.51,41.46,41.51,19200.0,41.47,41.51,41.46,41.51,19200.0
2006-12-28 13:10:00,41.51,41.59,41.51,41.58,42500.0,41.51,41.59,41.51,41.58,42500.0
2006-12-28 13:15:00,41.58,41.58,41.56,41.58,23000.0,41.58,41.58,41.56,41.58,23000.0
2006-12-28 13:20:00,41.58,41.61,41.57,41.58,30700.0,41.58,41.61,41.57,41.58,30700.0
2006-12-28 13:25:00,41.58,41.6,41.58,41.6,6400.0,41.58,41.6,41.58,41.6,6400.0
2006-12-28 13:30:00,41.59,41.74,41.58,41.72,45600.0,41.59,41.74,41.58,41.72,45600.0
2006-12-28 13:35:00,41.71,41.72,41.68,41.68,26000.0,41.71,41.72,41.68,41.68,26000.0
2006-12-28 13:40:00,41.68,41.69,41.63,41.63,49500.0,41.68,41.69,41.63,41.63,49500.0
2006-12-28 13:45:00,41.63,41.66,41.63,41.66,21900.0,41.63,41.66,41.63,41.66,21900.0
2006-12-28 13:50:00,41.64,41.72,41.64,41.7,25000.0,41.64,41.72,41.64,41.7,25000.0
2006-12-28 13:55:00,41.68,41.71,41.67,41.7,5500.0,41.68,41.71,41.67,41.7,5500.0
2006-12-28 14:00:00,41.69,41.73,41.69,41.69,14800.0,41.69,41.73,41.69,41.69,14800.0
2006-12-28 14:05:00,41.69,41.71,41.69,41.7,29700.0,41.69,41.71,41.69,41.7,29700.0
2006-12-28 14:10:00,41.7,41.8,41.7,41.77,29800.0,41.7,41.8,41.7,41.77,29800.0
2006-12-28 14:15:00,41.78,41.84,41.78,41.79,44800.0,41.78,41.84,41.78,41.79,44800.0
2006-12-28 14:20:00,41.8,41.8,41.7,41.74,37900.0,41.8,41.8,41.7,41.74,37900.0
2006-12-28 14:25:00,41.74,41.74,41.71,41.71,11600.0,41.74,41.74,41.71,41.71,11600.0
2006-12-28 14:30:00,41.72,41.72,41.64,41.65,39900.0,41.72,41.72,41.64,41.65,39900.0
2006-12-28 14:35:00,41.65,41.65,41.62,41.64,18400.0,41.65,41.65,41.62,41.64,18400.0
2006-12-28 14:40:00,41.65,41.66,41.61,41.65,36100.0,41.65,41.66,41.61,41.65,36100.0
2006-12-28 14:45:00,41.65,41.67,41.64,41.66,14700.0,41.65,41.67,41.64,41.66,14700.0
2006-12-28 14:50:00,41.67,41.67,41.57,41.58,108800.0,41.67,41.67,41.57,41.58,108800.0
2006-12-28 14:55:00,41.58,41.59,41.51,41.57,98500.0,41.58,41.59,41.51,41.57,98500.0
2006-12-28 15:00:00,41.58,41.61,41.57,41.58,19000.0,41.58,41.61,41.57,41.58,19000.0
2006-12-28 15:05:00,41.58,41.62,41.55,41.62,40700.0,41.58,41.62,41.55,41.62,40700.0
2006-12-28 15:10:00,41.62,41.64,41.6,41.63,17900.0,41.62,41.64,41.6,41.63,17900.0
2006-12-28 15:15:00,41.63,41.63,41.49,41.49,31300.0,41.63,41.63,41.49,41.49,31300.0
2006-12-28 15:20:00,41.49,41.5,41.46,41.5,41100.0,41.49,41.5,41.46,41.5,41100.0
2006-12-28 15:25:00,41.49,41.5,41.49,41.5,18600.0,41.49,41.5,41.49,41.5,18600.0
2006-12-28 15:30:00,41.5,41.5,41.46,41.49,38300.0,41.5,41.5,41.46,41.49,38300.0
2006-12-28 15:35:00,41.44,41.57,41.44,41.57,42900.0,41.44,41.57,41.44,41.57,42900.0
2006-12-28 15:40:00,41.57,41.61,41.56,41.6,68400.0,41.57,41.61,41.56,41.6,68400.0
2006-12-28 15:45:00,41.59,41.6,41.55,41.57,25400.0,41.59,41.6,41.55,41.57,25400.0
2006-12-28 15:50:00,41.56,41.59,41.52,41.57,49500.0,41.56,41.59,41.52,41.57,49500.0
2006-12-28 15:55:00,41.56,41.6,41.53,41.53,79300.0,41.56,41.6,41.53,41.53,79300.0
2006-12-29 09:30:00,41.36,41.8,41.29,41.42,178200.0,41.36,41.8,41.29,41.42,178200.0
2006-12-29 09:35:00,41.36,41.41,41.11,41.13,44500.0,41.36,41.41,41.11,41.13,44500.0
2006-12-29 09:40:00,41.13,41.29,41.1,41.24,58400.0,41.13,41.29,41.1,41.24,58400.0
2006-12-29 09:45:00,41.24,41.36,41.24,41.34,20400.0,41.24,41.36,41.24,41.34,20400.0
2006-12-29 09:50:00,41.34,41.5,41.29,41.42,42300.0,41.34,41.5,41.29,41.42,42300.0
2006-12-29 09:55:00,41.42,41.47,41.35,41.42,34100.0,41.42,41.47,41.35,41.42,34100.0
2006-12-29 10:00:00,41.42,41.44,41.01,41.28,179500.0,41.42,41.44,41.01,41.28,179500.0
2006-12-29 10:05:00,41.27,41.42,41.26,41.42,35600.0,41.27,41.42,41.26,41.42,35600.0
2006-12-29 10:10:00,41.4,41.5,41.35,41.5,33100.0,41.4,41.5,41.35,41.5,33100.0
2006-12-29 10:15:00,41.49,41.49,41.41,41.44,18300.0,41.49,41.49,41.41,41.44,18300.0
2006-12-29 10:20:00,41.44,41.46,41.38,41.4,13200.0,41.44,41.46,41.38,41.4,13200.0
2006-12-29 10:25:00,41.4,41.41,41.35,41.39,17100.0,41.4,41.41,41.35,41.39,17100.0
2006-12-29 10:30:00,41.37,41.38,41.35,41.37,21100.0,41.37,41.38,41.35,41.37,21100.0
2006-12-29 10:35:00,41.36,41.37,41.31,41.31,17100.0,41.36,41.37,41.31,41.31,17100.0
2006-12-29 10:40:00,41.32,41.32,41.19,41.19,23200.0,41.32,41.32,41.19,41.19,23200.0
2006-12-29 10:45:00,41.19,41.23,41.15,41.23,20100.0,41.19,41.23,41.15,41.23,20100.0
2006-12-29 10:50:00,41.23,41.32,41.23,41.28,10100.0,41.23,41.32,41.23,41.28,10100.0
2006-12-29 10:55:00,41.27,41.31,41.26,41.29,10400.0,41.27,41.31,41.26,41.29,10400.0
2006-12-29 11:00:00,41.28,41.28,41.18,41.23,32900.0,41.28,41.28,41.18,41.23,32900.0
2006-12-29 11:05:00,41.22,41.23,41.18,41.2,12300.0,41.22,41.23,41.18,41.2,12300.0
2006-12-29 11:10:00,41.2,41.22,41.14,41.15,17000.0,41.2,41.22,41.14,41.15,17000.0
2006-12-29 11:15:00,41.13,41.23,41.1,41.23,29200.0,41.13,41.23,41.1,41.23,29200.0
2006-12-29 11:20:00,41.24,41.24,41.2,41.21,9800.0,41.24,41.24,41.2,41.21,9800.0
2006-12-29 11:25:00,41.2,41.25,41.18,41.25,10700.0,41.2,41.25,41.18,41.25,10700.0
2006-12-29 11:30:00,41.25,41.27,41.24,41.25,7400.0,41.25,41.27,41.24,41.25,7400.0
2006-12-29 11:35:00,41.26,41.27,41.25,41.26,5800.0,41.26,41.27,41.25,41.26,5800.0
2006-12-29 11:40:00,41.27,41.28,41.26,41.28,16900.0,41.27,41.28,41.26,41.28,16900.0
2006-12-29 11:45:00,41.28,41.3,41.27,41.3,10400.0,41.28,41.3,41.27,41.3,10400.0
2006-12-29 11:50:00,41.3,41.31,41.28,41.31,8800.0,41.3,41.31,41.28,41.31,8800.0
2006-12-29 11:55:00,41.28,41.3,41.27,41.29,6600.0,41.28,41.3,41.27,41.29,6600.0
2006-12-29 12:00:00,41.29,41.31,41.27,41.27,9500.0,41.29,41.31,41.27,41.27,9500.0
2006-12-29 12:05:00,41.27,41.28,41.25,41.25,8900.0,41.27,41.28,41.25,41.25,8900.0
2006-12-29 12:10:00,41.27,41.27,41.24,41.24,3300.0,41.27,41.27,41.24,41.24,3300.0
2006-12-29 12:15:00,41.25,41.28,41.24,41.24,21800.0,41.25,41.28,41.24,41.24,21800.0
2006-12-29 12:20:00,41.25,41.25,41.23,41.24,4800.0,41.25,41.25,41.23,41.24,4800.0
2006-12-29 12:25:00,41.24,41.25,41.23,41.23,3600.0,41.24,41.25,41.23,41.23,3600.0
2006-12-29 12:30:00,41.23,41.25,41.2,41.2,17800.0,41.23,41.25,41.2,41.2,17800.0
2006-12-29 12:35:00,41.2,41.21,41.16,41.17,12400.0,41.2,41.21,41.16,41.17,12400.0
2006-12-29 12:40:00,41.17,41.18,41.15,41.16,17500.0,41.17,41.18,41.15,41.16,17500.0
2006-12-29 12:45:00,41.16,41.17,41.13,41.17,13600.0,41.16,41.17,41.13,41.17,13600.0
2006-12-29 12:50:00,41.15,41.17,41.15,41.16,6300.0,41.15,41.17,41.15,41.16,6300.0
2006-12-29 12:55:00,41.17,41.21,41.15,41.21,9300.0,41.17,41.21,41.15,41.21,9300.0
2006-12-29 13:00:00,41.22,41.23,41.21,41.22,13400.0,41.22,41.23,41.21,41.22,13400.0
2006-12-29 13:05:00,41.23,41.23,41.21,41.22,10000.0,41.23,41.23,41.21,41.22,10000.0
2006-12-29 13:10:00,41.23,41.24,41.22,41.23,4300.0,41.23,41.24,41.22,41.23,4300.0
2006-12-29 13:15:00,41.24,41.24,41.23,41.24,8200.0,41.24,41.24,41.23,41.24,8200.0
2006-12-29 13:20:00,41.24,41.25,41.23,41.24,5600.0,41.24,41.25,41.23,41.24,5600.0
2006-12-29 13:25:00,41.23,41.23,41.21,41.23,9300.0,41.23,41.23,41.21,41.23,9300.0
2006-12-29 13:30:00,41.23,41.23,41.21,41.22,139000.0,41.23,41.23,41.21,41.22,139000.0
2006-12-29 13:35:00,41.2,41.21,41.17,41.18,9600.0,41.2,41.21,41.17,41.18,9600.0
2006-12-29 13:40:00,41.17,41.25,41.16,41.24,17200.0,41.17,41.25,41.16,41.24,17200.0
2006-12-29 13:45:00,41.24,41.26,41.22,41.26,13200.0,41.24,41.26,41.22,41.26,13200.0
2006-12-29 13:50:00,41.27,41.32,41.27,41.31,6300.0,41.27,41.32,41.27,41.31,6300.0
2006-12-29 13:55:00,41.31,41.32,41.27,41.3,7700.0,41.31,41.32,41.27,41.3,7700.0
2006-12-29 14:00:00,41.3,41.33,41.23,41.27,15800.0,41.3,41.33,41.23,41.27,15800.0
2006-12-29 14:05:00,41.26,41.32,41.26,41.31,10000.0,41.26,41.32,41.26,41.31,10000.0
2006-12-29 14:10:00,41.31,41.32,41.31,41.32,6000.0,41.31,41.32,41.31,41.32,6000.0
2006-12-29 14:15:00,41.32,41.34,41.3,41.33,13600.0,41.32,41.34,41.3,41.33,13600.0
2006-12-29 14:20:00,41.33,41.34,41.25,41.26,27300.0,41.33,41.34,41.25,41.26,27300.0
2006-12-29 14:25:00,41.25,41.27,41.21,41.25,38900.0,41.25,41.27,41.21,41.25,38900.0
2006-12-29 14:30:00,41.23,41.27,41.15,41.25,81200.0,41.23,41.27,41.15,41.25,81200.0
2006-12-29 14:35:00,41.25,41.35,41.24,41.33,43200.0,41.25,41.35,41.24,41.33,43200.0
2006-12-29 14:40:00,41.33,41.38,41.32,41.32,40500.0,41.33,41.38,41.32,41.32,40500.0
2006-12-29 14:45:00,41.32,41.35,41.26,41.27,29200.0,41.32,41.35,41.26,41.27,29200.0
2006-12-29 14:50:00,41.26,41.34,41.26,41.33,22700.0,41.26,41.34,41.26,41.33,22700.0
2006-12-29 14:55:00,41.32,41.34,41.28,41.29,29800.0,41.32,41.34,41.28,41.29,29800.0
2006-12-29 15:00:00,41.28,41.29,41.26,41.26,11400.0,41.28,41.29,41.26,41.26,11400.0
2006-12-29 15:05:00,41.26,41.29,41.26,41.29,12700.0,41.26,41.29,41.26,41.29,12700.0
2006-12-29 15:10:00,41.3,41.31,41.28,41.28,9400.0,41.3,41.31,41.28,41.28,9400.0
2006-12-29 15:15:00,41.28,41.28,41.23,41.25,11300.0,41.28,41.28,41.23,41.25,11300.0
2006-12-29 15:20:00,41.26,41.26,41.18,41.19,35500.0,41.26,41.26,41.18,41.19,35500.0
2006-12-29 15:25:00,41.19,41.19,41.0,41.07,40600.0,41.19,41.19,41.0,41.07,40600.0
2006-12-29 15:30:00,41.07,41.16,41.03,41.08,40500.0,41.07,41.16,41.03,41.08,40500.0
2006-12-29 15:35:00,41.08,41.14,41.04,41.09,24500.0,41.08,41.14,41.04,41.09,24500.0
2006-12-29 15:40:00,41.09,41.11,41.05,41.05,47900.0,41.09,41.11,41.05,41.05,47900.0
2006-12-29 15:45:00,41.07,41.09,41.05,41.07,47200.0,41.07,41.09,41.05,41.07,47200.0
2006-12-29 15:50:00,41.08,41.17,41.08,41.15,72100.0,41.08,41.17,41.08,41.15,72100.0
2006-12-29 15:55:00,41.16,41.17,41.06,41.08,116500.0,41.16,41.17,41.06,41.08,116500.0
2007-01-03 09:30:00,40.72,40.89,40.66,40.78,385300.0,40.72,40.89,40.66,40.78,385300.0
2007-01-03 09:35:00,40.78,40.96,40.74,40.95,84300.0,40.78,40.96,40.74,40.95,84300.0
2007-01-03 09:40:00,40.89,41.04,40.86,40.91,67800.0,40.89,41.04,40.86,40.91,67800.0
2007-01-03 09:45:00,40.91,41.04,40.77,40.77,91400.0,40.91,41.04,40.77,40.77,91400.0
2007-01-03 09:50:00,40.77,40.83,40.76,40.77,75800.0,40.77,40.83,40.76,40.77,75800.0
2007-01-03 09:55:00,40.77,40.82,40.71,40.79,88200.0,40.77,40.82,40.71,40.79,88200.0
2007-01-03 10:00:00,40.76,40.97,40.71,40.85,79900.0,40.76,40.97,40.71,40.85,79900.0
2007-01-03 10:05:00,40.88,40.92,40.73,40.79,60000.0,40.88,40.92,40.73,40.79,60000.0
2007-01-03 10:10:00,40.79,41.0,40.76,41.0,57500.0,40.79,41.0,40.76,41.0,57500.0
2007-01-03 10:15:00,40.99,41.14,40.99,41.07,111700.0,40.99,41.14,40.99,41.07,111700.0
2007-01-03 10:20:00,41.07,41.08,40.95,41.03,107300.0,41.07,41.08,40.95,41.03,107300.0
2007-01-03 10:25:00,41.02,41.07,40.95,41.06,87400.0,41.02,41.07,40.95,41.06,87400.0
2007-01-03 10:30:00,41.06,41.09,40.96,41.05,108500.0,41.06,41.09,40.96,41.05,108500.0
2007-01-03 10:35:00,41.03,41.13,41.02,41.12,95200.0,41.03,41.13,41.02,41.12,95200.0
2007-01-03 10:40:00,41.13,41.32,41.12,41.25,132900.0,41.13,41.32,41.12,41.25,132900.0
2007-01-03 10:45:00,41.25,41.31,41.15,41.17,111100.0,41.25,41.31,41.15,41.17,111100.0
2007-01-03 10:50:00,41.16,41.16,41.06,41.07,49600.0,41.16,41.16,41.06,41.07,49600.0
2007-01-03 10:55:00,41.08,41.16,41.05,41.16,22700.0,41.08,41.16,41.05,41.16,22700.0
2007-01-03 11:00:00,41.14,41.2,41.1,41.1,33300.0,41.14,41.2,41.1,41.1,33300.0
2007-01-03 11:05:00,41.1,41.12,41.07,41.11,24500.0,41.1,41.12,41.07,41.11,24500.0
2007-01-03 11:10:00,41.11,41.12,41.06,41.07,40400.0,41.11,41.12,41.06,41.07,40400.0
2007-01-03 11:15:00,41.07,41.08,40.99,40.99,107000.0,41.07,41.08,40.99,40.99,107000.0
2007-01-03 11:20:00,40.99,41.05,40.98,41.04,28500.0,40.99,41.05,40.98,41.04,28500.0
2007-01-03 11:25:00,41.03,41.04,40.81,40.84,140400.0,41.03,41.04,40.81,40.84,140400.0
2007-01-03 11:30:00,40.83,40.89,40.83,40.88,45300.0,40.83,40.89,40.83,40.88,45300.0
2007-01-03 11:35:00,40.89,40.89,40.85,40.85,27600.0,40.89,40.89,40.85,40.85,27600.0
2007-01-03 11:40:00,40.85,40.85,40.74,40.74,39600.0,40.85,40.85,40.74,40.74,39600.0
2007-01-03 11:45:00,40.75,40.76,40.71,40.72,46800.0,40.75,40.76,40.71,40.72,46800.0
2007-01-03 11:50:00,40.72,40.73,40.67,40.69,64700.0,40.72,40.73,40.67,40.69,64700.0
2007-01-03 11:55:00,40.68,40.71,40.67,40.68,51600.0,40.68,40.71,40.67,40.68,51600.0
2007-01-03 12:00:00,40.68,40.69,40.67,40.68,29300.0,40.68,40.69,40.67,40.68,29300.0
2007-01-03 12:05:00,40.68,40.68,40.57,40.59,47900.0,40.68,40.68,40.57,40.59,47900.0
2007-01-03 12:10:00,40.59,40.59,40.53,40.53,31900.0,40.59,40.59,40.53,40.53,31900.0
2007-01-03 12:15:00,40.54,40.58,40.53,40.57,46100.0,40.54,40.58,40.53,40.57,46100.0
2007-01-03 12:20:00,40.57,40.58,40.55,40.55,31000.0,40.57,40.58,40.55,40.55,31000.0
2007-01-03 12:25:00,40.56,40.56,40.51,40.53,39400.0,40.56,40.56,40.51,40.53,39400.0
2007-01-03 12:30:00,40.53,40.53,40.52,40.52,35800.0,40.53,40.53,40.52,40.52,35800.0
2007-01-03 12:35:00,40.52,40.53,40.51,40.53,21000.0,40.52,40.53,40.51,40.53,21000.0
2007-01-03 12:40:00,40.52,40.58,40.52,40.58,54500.0,40.52,40.58,40.52,40.58,54500.0
2007-01-03 12:45:00,40.58,40.63,40.57,40.57,27900.0,40.58,40.63,40.57,40.57,27900.0
2007-01-03 12:50:00,40.57,40.64,40.54,40.57,68000.0,40.57,40.64,40.54,40.57,68000.0
2007-01-03 12:55:00,40.57,40.57,40.53,40.57,38700.0,40.57,40.57,40.53,40.57,38700.0
2007-01-03 13:00:00,40.57,40.66,40.57,40.66,34500.0,40.57,40.66,40.57,40.66,34500.0
2007-01-03 13:05:00,40.65,40.65,40.63,40.65,37900.0,40.65,40.65,40.63,40.65,37900.0
2007-01-03 13:10:00,40.65,40.65,40.61,40.62,36100.0,40.65,40.65,40.61,40.62,36100.0
2007-01-03 13:15:00,40.63,40.63,40.55,40.56,30900.0,40.63,40.63,40.55,40.56,30900.0
2007-01-03 13:20:00,40.56,40.57,40.54,40.55,34000.0,40.56,40.57,40.54,40.55,34000.0
2007-01-03 13:25:00,40.55,40.55,40.4,40.45,69000.0,40.55,40.55,40.4,40.45,69000.0
2007-01-03 13:30:00,40.45,40.51,40.39,40.41,69500.0,40.45,40.51,40.39,40.41,69500.0
2007-01-03 13:35:00,40.4,40.4,40.31,40.37,51700.0,40.4,40.4,40.31,40.37,51700.0
2007-01-03 13:40:00,40.37,40.39,40.37,40.38,24900.0,40.37,40.39,40.37,40.38,24900.0
2007-01-03 13:45:00,40.38,40.39,40.25,40.27,52200.0,40.38,40.39,40.25,40.27,52200.0
2007-01-03 13:50:00,40.27,40.29,40.25,40.29,35400.0,40.27,40.29,40.25,40.29,35400.0
2007-01-03 13:55:00,40.29,40.31,40.26,40.28,41200.0,40.29,40.31,40.26,40.28,41200.0
2007-01-03 14:00:00,40.28,40.4,40.15,40.2,114300.0,40.28,40.4,40.15,40.2,114300.0
2007-01-03 14:05:00,40.21,40.22,40.04,40.08,82300.0,40.21,40.22,40.04,40.08,82300.0
2007-01-03 14:10:00,40.05,40.08,39.26,39.49,295200.0,40.05,40.08,39.26,39.49,295200.0
2007-01-03 14:15:00,39.53,39.57,38.9,38.94,274900.0,39.53,39.57,38.9,38.94,274900.0
2007-01-03 14:20:00,38.93,39.44,38.91,39.32,243600.0,38.93,39.44,38.91,39.32,243600.0
2007-01-03 14:25:00,39.33,39.65,39.28,39.65,183300.0,39.33,39.65,39.28,39.65,183300.0
2007-01-03 14:30:00,39.66,39.66,39.52,39.53,124300.0,39.66,39.66,39.52,39.53,124300.0
2007-01-03 14:35:00,39.54,39.55,39.24,39.34,128900.0,39.54,39.55,39.24,39.34,128900.0
2007-01-03 14:40:00,39.34,39.42,39.0,39.07,95000.0,39.34,39.42,39.0,39.07,95000.0
2007-01-03 14:45:00,39.06,39.11,38.89,39.04,119100.0,39.06,39.11,38.89,39.04,119100.0
2007-01-03 14:50:00,39.03,39.19,39.02,39.17,92100.0,39.03,39.19,39.02,39.17,92100.0
2007-01-03 14:55:00,39.18,39.18,38.98,39.15,95900.0,39.18,39.18,38.98,39.15,95900.0
2007-01-03 15:00:00,39.16,39.25,39.08,39.24,82200.0,39.16,39.25,39.08,39.24,82200.0
2007-01-03 15:05:00,39.24,39.41,39.23,39.39,87100.0,39.24,39.41,39.23,39.39,87100.0
2007-01-03 15:10:00,39.38,39.42,39.27,39.33,93800.0,39.38,39.42,39.27,39.33,93800.0
2007-01-03 15:15:00,39.34,39.44,39.28,39.28,123800.0,39.34,39.44,39.28,39.28,123800.0
2007-01-03 15:20:00,39.27,39.43,39.27,39.43,52900.0,39.27,39.43,39.27,39.43,52900.0
2007-01-03 15:25:00,39.43,39.53,39.43,39.53,82600.0,39.43,39.53,39.43,39.53,82600.0
2007-01-03 15:30:00,39.53,39.61,39.5,39.57,98900.0,39.53,39.61,39.5,39.57,98900.0
2007-01-03 15:35:00,39.57,39.75,39.57,39.71,98700.0,39.57,39.75,39.57,39.71,98700.0
2007-01-03 15:40:00,39.72,39.84,39.68,39.79,122500.0,39.72,39.84,39.68,39.79,122500.0
2007-01-03 15:45:00,39.79,39.85,39.74,39.85,57600.0,39.79,39.85,39.74,39.85,57600.0
2007-01-03 15:50:00,39.84,39.94,39.82,39.89,142200.0,39.84,39.94,39.82,39.89,142200.0
2007-01-03 15:55:00,39.9,39.95,39.88,39.93,128400.0,39.9,39.95,39.88,39.93,128400.0
2007-01-04 09:30:00,39.81,39.94,39.43,39.51,156700.0,39.81,39.94,39.43,39.51,156700.0
2007-01-04 09:35:00,39.52,39.7,39.49,39.65,57800.0,39.52,39.7,39.49,39.65,57800.0
2007-01-04 09:40:00,39.63,39.73,39.6,39.7,69500.0,39.63,39.73,39.6,39.7,69500.0
2007-01-04 09:45:00,39.72,40.19,39.72,40.15,85100.0,39.72,40.19,39.72,40.15,85100.0
2007-01-04 09:50:00,40.15,40.18,39.91,39.98,63100.0,40.15,40.18,39.91,39.98,63100.0
2007-01-04 09:55:00,39.98,40.0,39.94,40.0,25000.0,39.98,40.0,39.94,40.0,25000.0
2007-01-04 10:00:00,39.99,40.09,39.87,39.9,77800.0,39.99,40.09,39.87,39.9,77800.0
2007-01-04 10:05:00,39.89,39.89,39.75,39.76,85800.0,39.89,39.89,39.75,39.76,85800.0
2007-01-04 10:10:00,39.76,39.82,39.71,39.73,38300.0,39.76,39.82,39.71,39.73,38300.0
2007-01-04 10:15:00,39.73,39.97,39.73,39.92,27100.0,39.73,39.97,39.73,39.92,27100.0
2007-01-04 10:20:00,39.91,40.02,39.85,39.88,39900.0,39.91,40.02,39.85,39.88,39900.0
2007-01-04 10:25:00,39.89,39.97,39.82,39.97,28100.0,39.89,39.97,39.82,39.97,28100.0
2007-01-04 10:30:00,39.98,40.2,39.97,40.15,62800.0,39.98,40.2,39.97,40.15,62800.0
2007-01-04 10:35:00,40.14,40.18,40.0,40.01,61300.0,40.14,40.18,40.0,40.01,61300.0
2007-01-04 10:40:00,40.01,40.25,40.01,40.23,52500.0,40.01,40.25,40.01,40.23,52500.0
2007-01-04 10:45:00,40.22,40.46,40.22,40.43,102700.0,40.22,40.46,40.22,40.43,102700.0
2007-01-04 10:50:00,40.42,40.52,40.42,40.47,105100.0,40.42,40.52,40.42,40.47,105100.0
2007-01-04 10:55:00,40.48,40.5,40.41,40.46,61900.0,40.48,40.5,40.41,40.46,61900.0
2007-01-04 11:00:00,40.44,40.58,40.42,40.52,107800.0,40.44,40.58,40.42,40.52,107800.0
2007-01-04 11:05:00,40.53,40.56,40.42,40.46,61800.0,40.53,40.56,40.42,40.46,61800.0
2007-01-04 11:10:00,40.45,40.45,40.27,40.27,58800.0,40.45,40.45,40.27,40.27,58800.0
2007-01-04 11:15:00,40.27,40.34,40.26,40.31,39100.0,40.27,40.34,40.26,40.31,39100.0
2007-01-04 11:20:00,40.3,40.37,40.3,40.36,36400.0,40.3,40.37,40.3,40.36,36400.0
2007-01-04 11:25:00,40.35,40.44,40.32,40.44,38100.0,40.35,40.44,40.32,40.44,38100.0
2007-01-04 11:30:00,40.43,40.46,40.41,40.45,22700.0,40.43,40.46,40.41,40.45,22700.0
2007-01-04 11:35:00,40.46,40.55,40.46,40.53,40900.0,40.46,40.55,40.46,40.53,40900.0
2007-01-04 11:40:00,40.54,40.65,40.53,40.6,64900.0,40.54,40.65,40.53,40.6,64900.0
2007-01-04 11:45:00,40.6,40.65,40.58,40.6,63300.0,40.6,40.65,40.58,40.6,63300.0
2007-01-04 11:50:00,40.6,40.68,40.58,40.6,53800.0,40.6,40.68,40.58,40.6,53800.0
2007-01-04 11:55:00,40.6,40.6,40.54,40.57,156100.0,40.6,40.6,40.54,40.57,156100.0
2007-01-04 12:00:00,40.57,40.58,40.52,40.52,39900.0,40.57,40.58,40.52,40.52,39900.0
2007-01-04 12:05:00,40.52,40.52,40.46,40.46,37900.0,40.52,40.52,40.46,40.46,37900.0
2007-01-04 12:10:00,40.46,40.5,40.46,40.49,41200.0,40.46,40.5,40.46,40.49,41200.0
2007-01-04 12:15:00,40.49,40.51,40.48,40.51,21300.0,40.49,40.51,40.48,40.51,21300.0
2007-01-04 12:20:00,40.51,40.51,40.49,40.51,27600.0,40.51,40.51,40.49,40.51,27600.0
2007-01-04 12:25:00,40.51,40.53,40.49,40.5,28300.0,40.51,40.53,40.49,40.5,28300.0
2007-01-04 12:30:00,40.5,40.59,40.49,40.59,30900.0,40.5,40.59,40.49,40.59,30900.0
2007-01-04 12:35:00,40.59,40.62,40.57,40.58,25600.0,40.59,40.62,40.57,40.58,25600.0
2007-01-04 12:40:00,40.6,40.6,40.53,40.53,20100.0,40.6,40.6,40.53,40.53,20100.0
2007-01-04 12:45:00,40.53,40.54,40.49,40.5,44400.0,40.53,40.54,40.49,40.5,44400.0
2007-01-04 12:50:00,40.5,40.51,40.45,40.47,17500.0,40.5,40.51,40.45,40.47,17500.0
2007-01-04 12:55:00,40.47,40.48,40.46,40.48,5300.0,40.47,40.48,40.46,40.48,5300.0
2007-01-04 13:00:00,40.49,40.54,40.49,40.52,18100.0,40.49,40.54,40.49,40.52,18100.0
2007-01-04 13:05:00,40.54,40.55,40.48,40.48,17700.0,40.54,40.55,40.48,40.48,17700.0
2007-01-04 13:10:00,40.48,40.48,40.44,40.45,27000.0,40.48,40.48,40.44,40.45,27000.0
2007-01-04 13:15:00,40.45,40.47,40.45,40.46,13800.0,40.45,40.47,40.45,40.46,13800.0
2007-01-04 13:20:00,40.47,40.49,40.44,40.45,47200.0,40.47,40.49,40.44,40.45,47200.0
2007-01-04 13:25:00,40.45,40.46,40.38,40.42,110200.0,40.45,40.46,40.38,40.42,110200.0
2007-01-04 13:30:00,40.44,40.45,40.41,40.42,17800.0,40.44,40.45,40.41,40.42,17800.0
2007-01-04 13:35:00,40.43,40.54,40.43,40.48,32500.0,40.43,40.54,40.43,40.48,32500.0
2007-01-04 13:40:00,40.47,40.48,40.39,40.4,19800.0,40.47,40.48,40.39,40.4,19800.0
2007-01-04 13:45:00,40.4,40.44,40.39,40.39,50800.0,40.4,40.44,40.39,40.39,50800.0
2007-01-04 13:50:00,40.4,40.44,40.4,40.4,21000.0,40.4,40.44,40.4,40.4,21000.0
2007-01-04 13:55:00,40.4,40.5,40.4,40.5,15200.0,40.4,40.5,40.4,40.5,15200.0
2007-01-04 14:00:00,40.49,40.54,40.49,40.5,18600.0,40.49,40.54,40.49,40.5,18600.0
2007-01-04 14:05:00,40.5,40.51,40.39,40.42,49900.0,40.5,40.51,40.39,40.42,49900.0
2007-01-04 14:10:00,40.42,40.53,40.41,40.47,22600.0,40.42,40.53,40.41,40.47,22600.0
2007-01-04 14:15:00,40.46,40.56,40.46,40.5,22400.0,40.46,40.56,40.46,40.5,22400.0
2007-01-04 14:20:00,40.5,40.5,40.4,40.4,21500.0,40.5,40.5,40.4,40.4,21500.0
2007-01-04 14:25:00,40.4,40.47,40.4,40.46,15400.0,40.4,40.47,40.4,40.46,15400.0
2007-01-04 14:30:00,40.45,40.63,40.45,40.5,60200.0,40.45,40.63,40.45,40.5,60200.0
2007-01-04 14:35:00,40.5,40.53,40.44,40.44,54400.0,40.5,40.53,40.44,40.44,54400.0
2007-01-04 14:40:00,40.44,40.6,40.44,40.54,25400.0,40.44,40.6,40.44,40.54,25400.0
2007-01-04 14:45:00,40.55,40.63,40.51,40.61,30900.0,40.55,40.63,40.51,40.61,30900.0
2007-01-04 14:50:00,40.62,40.75,40.61,40.7,73400.0,40.62,40.75,40.61,40.7,73400.0
2007-01-04 14:55:00,40.73,40.77,40.7,40.75,52900.0,40.73,40.77,40.7,40.75,52900.0
2007-01-04 15:00:00,40.76,40.84,40.7,40.74,68400.0,40.76,40.84,40.7,40.74,68400.0
2007-01-04 15:05:00,40.74,40.82,40.74,40.76,40300.0,40.74,40.82,40.74,40.76,40300.0
2007-01-04 15:10:00,40.76,40.83,40.75,40.8,36800.0,40.76,40.83,40.75,40.8,36800.0
2007-01-04 15:15:00,40.81,40.83,40.76,40.8,30700.0,40.81,40.83,40.76,40.8,30700.0
2007-01-04 15:20:00,40.78,40.84,40.77,40.84,32000.0,40.78,40.84,40.77,40.84,32000.0
2007-01-04 15:25:00,40.84,40.91,40.84,40.88,44900.0,40.84,40.91,40.84,40.88,44900.0
2007-01-04 15:30:00,40.88,40.94,40.86,40.88,92000.0,40.88,40.94,40.86,40.88,92000.0
2007-01-04 15:35:00,40.9,40.99,40.86,40.99,58700.0,40.9,40.99,40.86,40.99,58700.0
2007-01-04 15:40:00,40.99,41.0,40.9,40.9,58800.0,40.99,41.0,40.9,40.9,58800.0
2007-01-04 15:45:00,40.91,40.93,40.83,40.83,71400.0,40.91,40.93,40.83,40.83,71400.0
2007-01-04 15:50:00,40.83,40.91,40.82,40.9,98600.0,40.83,40.91,40.82,40.9,98600.0
2007-01-04 15:55:00,40.9,40.9,40.8,40.81,161600.0,40.9,40.9,40.8,40.81,161600.0
2007-01-05 09:30:00,40.89,40.89,40.44,40.53,154700.0,40.89,40.89,40.44,40.53,154700.0
2007-01-05 09:35:00,40.53,40.64,40.51,40.55,32700.0,40.53,40.64,40.51,40.55,32700.0
2007-01-05 09:40:00,40.56,40.57,40.43,40.53,44100.0,40.56,40.57,40.43,40.53,44100.0
2007-01-05 09:45:00,40.53,40.61,40.36,40.53,35200.0,40.53,40.61,40.36,40.53,35200.0
2007-01-05 09:50:00,40.53,40.72,40.45,40.69,39200.0,40.53,40.72,40.45,40.69,39200.0
2007-01-05 09:55:00,40.63,40.64,40.41,40.57,49800.0,40.63,40.64,40.41,40.57,49800.0
2007-01-05 10:00:00,40.55,40.74,40.53,40.61,33900.0,40.55,40.74,40.53,40.61,33900.0
2007-01-05 10:05:00,40.6,40.73,40.6,40.65,32600.0,40.6,40.73,40.6,40.65,32600.0
2007-01-05 10:10:00,40.63,40.69,40.47,40.51,62400.0,40.63,40.69,40.47,40.51,62400.0
2007-01-05 10:15:00,40.52,40.61,40.46,40.6,31900.0,40.52,40.61,40.46,40.6,31900.0
2007-01-05 10:20:00,40.6,40.65,40.56,40.56,30200.0,40.6,40.65,40.56,40.56,30200.0
2007-01-05 10:25:00,40.58,40.67,40.53,40.63,15500.0,40.58,40.67,40.53,40.63,15500.0
2007-01-05 10:30:00,40.62,40.68,40.61,40.66,17800.0,40.62,40.68,40.61,40.66,17800.0
2007-01-05 10:35:00,40.65,40.73,40.62,40.73,33300.0,40.65,40.73,40.62,40.73,33300.0
2007-01-05 10:40:00,40.74,40.77,40.61,40.66,29100.0,40.74,40.77,40.61,40.66,29100.0
2007-01-05 10:45:00,40.66,40.75,40.59,40.75,29400.0,40.66,40.75,40.59,40.75,29400.0
2007-01-05 10:50:00,40.74,40.9,40.74,40.89,35700.0,40.74,40.9,40.74,40.89,35700.0
2007-01-05 10:55:00,40.88,40.88,40.68,40.68,59300.0,40.88,40.88,40.68,40.68,59300.0
2007-01-05 11:00:00,40.68,40.72,40.64,40.64,19500.0,40.68,40.72,40.64,40.64,19500.0
2007-01-05 11:05:00,40.64,40.65,40.49,40.56,48100.0,40.64,40.65,40.49,40.56,48100.0
2007-01-05 11:10:00,40.55,40.6,40.26,40.58,44600.0,40.55,40.6,40.26,40.58,44600.0
2007-01-05 11:15:00,40.57,40.63,40.56,40.56,22200.0,40.57,40.63,40.56,40.56,22200.0
2007-01-05 11:20:00,40.55,40.58,40.47,40.51,15000.0,40.55,40.58,40.47,40.51,15000.0
2007-01-05 11:25:00,40.52,40.52,40.3,40.31,60200.0,40.52,40.52,40.3,40.31,60200.0
2007-01-05 11:30:00,40.32,40.37,40.27,40.29,52000.0,40.32,40.37,40.27,40.29,52000.0
2007-01-05 11:35:00,40.31,40.31,40.15,40.15,69600.0,40.31,40.31,40.15,40.15,69600.0
2007-01-05 11:40:00,40.17,40.23,40.12,40.21,38800.0,40.17,40.23,40.12,40.21,38800.0
2007-01-05 11:45:00,40.22,40.29,40.22,40.29,19800.0,40.22,40.29,40.22,40.29,19800.0
2007-01-05 11:50:00,40.28,40.32,40.2,40.2,22000.0,40.28,40.32,40.2,40.2,22000.0
2007-01-05 11:55:00,40.23,40.28,40.21,40.24,15400.0,40.23,40.28,40.21,40.24,15400.0
2007-01-05 12:00:00,40.24,40.29,40.23,40.26,9300.0,40.24,40.29,40.23,40.26,9300.0
2007-01-05 12:05:00,40.25,40.32,40.21,40.28,17300.0,40.25,40.32,40.21,40.28,17300.0
2007-01-05 12:10:00,40.3,40.34,40.29,40.29,9500.0,40.3,40.34,40.29,40.29,9500.0
2007-01-05 12:15:00,40.3,40.32,40.3,40.31,9300.0,40.3,40.32,40.3,40.31,9300.0
2007-01-05 12:20:00,40.32,40.32,40.22,40.26,19000.0,40.32,40.32,40.22,40.26,19000.0
2007-01-05 12:25:00,40.26,40.3,40.22,40.28,14800.0,40.26,40.3,40.22,40.28,14800.0
2007-01-05 12:30:00,40.29,40.29,40.27,40.28,7700.0,40.29,40.29,40.27,40.28,7700.0
2007-01-05 12:35:00,40.28,40.49,40.27,40.48,62600.0,40.28,40.49,40.27,40.48,62600.0
2007-01-05 12:40:00,40.48,40.49,40.45,40.46,14200.0,40.48,40.49,40.45,40.46,14200.0
2007-01-05 12:45:00,40.47,40.47,40.42,40.42,19200.0,40.47,40.47,40.42,40.42,19200.0
2007-01-05 12:50:00,40.42,40.43,40.41,40.41,12900.0,40.42,40.43,40.41,40.41,12900.0
2007-01-05 12:55:00,40.4,40.41,40.38,40.4,9700.0,40.4,40.41,40.38,40.4,9700.0
2007-01-05 13:00:00,40.41,40.41,40.33,40.38,20000.0,40.41,40.41,40.33,40.38,20000.0
2007-01-05 13:05:00,40.39,40.39,40.33,40.38,20800.0,40.39,40.39,40.33,40.38,20800.0
2007-01-05 13:10:00,40.38,40.41,40.37,40.39,10200.0,40.38,40.41,40.37,40.39,10200.0
2007-01-05 13:15:00,40.4,40.48,40.34,40.47,19600.0,40.4,40.48,40.34,40.47,19600.0
2007-01-05 13:20:00,40.47,40.62,40.47,40.6,41000.0,40.47,40.62,40.47,40.6,41000.0
2007-01-05 13:25:00,40.6,40.74,40.6,40.68,46500.0,40.6,40.74,40.6,40.68,46500.0
2007-01-05 13:30:00,40.68,40.7,40.5,40.5,34500.0,40.68,40.7,40.5,40.5,34500.0
2007-01-05 13:35:00,40.52,40.6,40.52,40.58,18000.0,40.52,40.6,40.52,40.58,18000.0
2007-01-05 13:40:00,40.58,40.61,40.55,40.55,17800.0,40.58,40.61,40.55,40.55,17800.0
2007-01-05 13:45:00,40.55,40.62,40.54,40.6,9100.0,40.55,40.62,40.54,40.6,9100.0
2007-01-05 13:50:00,40.6,40.71,40.54,40.69,28700.0,40.6,40.71,40.54,40.69,28700.0
2007-01-05 13:55:00,40.68,40.69,40.62,40.63,22300.0,40.68,40.69,40.62,40.63,22300.0
2007-01-05 14:00:00,40.63,40.65,40.6,40.65,23400.0,40.63,40.65,40.6,40.65,23400.0
2007-01-05 14:05:00,40.66,40.67,40.45,40.48,32500.0,40.66,40.67,40.45,40.48,32500.0
2007-01-05 14:10:00,40.48,40.59,40.46,40.59,42900.0,40.48,40.59,40.46,40.59,42900.0
2007-01-05 14:15:00,40.59,40.61,40.55,40.58,25200.0,40.59,40.61,40.55,40.58,25200.0
2007-01-05 14:20:00,40.59,40.63,40.57,40.62,24200.0,40.59,40.63,40.57,40.62,24200.0
2007-01-05 14:25:00,40.62,40.63,40.55,40.61,29700.0,40.62,40.63,40.55,40.61,29700.0
2007-01-05 14:30:00,40.61,40.64,40.59,40.62,7800.0,40.61,40.64,40.59,40.62,7800.0
2007-01-05 14:35:00,40.62,40.67,40.58,40.64,26800.0,40.62,40.67,40.58,40.64,26800.0
2007-01-05 14:40:00,40.63,40.64,40.56,40.6,15100.0,40.63,40.64,40.56,40.6,15100.0
2007-01-05 14:45:00,40.6,40.63,40.56,40.59,8100.0,40.6,40.63,40.56,40.59,8100.0
2007-01-05 14:50:00,40.6,40.65,40.59,40.61,14300.0,40.6,40.65,40.59,40.61,14300.0
2007-01-05 14:55:00,40.61,40.61,40.53,40.54,14300.0,40.61,40.61,40.53,40.54,14300.0
2007-01-05 15:00:00,40.54,40.55,40.42,40.5,29300.0,40.54,40.55,40.42,40.5,29300.0
2007-01-05 15:05:00,40.5,40.6,40.47,40.57,25300.0,40.5,40.6,40.47,40.57,25300.0
2007-01-05 15:10:00,40.57,40.57,40.46,40.54,25500.0,40.57,40.57,40.46,40.54,25500.0
2007-01-05 15:15:00,40.54,40.6,40.53,40.59,14700.0,40.54,40.6,40.53,40.59,14700.0
2007-01-05 15:20:00,40.61,40.71,40.6,40.69,41100.0,40.61,40.71,40.6,40.69,41100.0
2007-01-05 15:25:00,40.69,40.71,40.63,40.66,19700.0,40.69,40.71,40.63,40.66,19700.0
2007-01-05 15:30:00,40.67,40.68,40.62,40.64,24900.0,40.67,40.68,40.62,40.64,24900.0
2007-01-05 15:35:00,40.64,40.65,40.54,40.59,18800.0,40.64,40.65,40.54,40.59,18800.0
2007-01-05 15:40:00,40.59,40.72,40.59,40.69,22700.0,40.59,40.72,40.59,40.69,22700.0
2007-01-05 15:45:00,40.69,40.78,40.69,40.72,62400.0,40.69,40.78,40.69,40.72,62400.0
2007-01-05 15:50:00,40.72,40.78,40.67,40.71,99700.0,40.72,40.78,40.67,40.71,99700.0
2007-01-05 15:55:00,40.7,40.71,40.6,40.67,90200.0,40.7,40.71,40.6,40.67,90200.0
2007-01-08 09:30:00,40.47,40.59,40.41,40.53,135900.0,40.47,40.59,40.41,40.53,135900.0
2007-01-08 09:35:00,40.54,40.58,40.45,40.52,66500.0,40.54,40.58,40.45,40.52,66500.0
2007-01-08 09:40:00,40.52,40.62,40.46,40.62,32500.0,40.52,40.62,40.46,40.62,32500.0
2007-01-08 09:45:00,40.62,40.79,40.53,40.77,34400.0,40.62,40.79,40.53,40.77,34400.0
2007-01-08 09:50:00,40.79,40.83,40.65,40.74,51400.0,40.79,40.83,40.65,40.74,51400.0
2007-01-08 09:55:00,40.77,40.85,40.72,40.84,96100.0,40.77,40.85,40.72,40.84,96100.0
2007-01-08 10:00:00,40.84,40.92,40.75,40.89,106900.0,40.84,40.92,40.75,40.89,106900.0
2007-01-08 10:05:00,40.88,40.96,40.86,40.96,80300.0,40.88,40.96,40.86,40.96,80300.0
2007-01-08 10:10:00,40.97,40.97,40.89,40.91,75300.0,40.97,40.97,40.89,40.91,75300.0
2007-01-08 10:15:00,40.91,40.93,40.68,40.7,92800.0,40.91,40.93,40.68,40.7,92800.0
2007-01-08 10:20:00,40.7,40.77,40.66,40.68,68200.0,40.7,40.77,40.66,40.68,68200.0
2007-01-08 10:25:00,40.67,40.73,40.64,40.65,50000.0,40.67,40.73,40.64,40.65,50000.0
2007-01-08 10:30:00,40.63,40.76,40.62,40.74,63800.0,40.63,40.76,40.62,40.74,63800.0
2007-01-08 10:35:00,40.74,40.78,40.72,40.73,38800.0,40.74,40.78,40.72,40.73,38800.0
2007-01-08 10:40:00,40.72,40.9,40.7,40.85,55100.0,40.72,40.9,40.7,40.85,55100.0
2007-01-08 10:45:00,40.85,40.86,40.74,40.77,46500.0,40.85,40.86,40.74,40.77,46500.0
2007-01-08 10:50:00,40.76,40.81,40.73,40.78,40500.0,40.76,40.81,40.73,40.78,40500.0
2007-01-08 10:55:00,40.78,40.83,40.73,40.76,64800.0,40.78,40.83,40.73,40.76,64800.0
2007-01-08 11:00:00,40.75,40.8,40.71,40.8,41300.0,40.75,40.8,40.71,40.8,41300.0
2007-01-08 11:05:00,40.8,40.85,40.79,40.79,17300.0,40.8,40.85,40.79,40.79,17300.0
2007-01-08 11:10:00,40.79,40.81,40.75,40.77,21500.0,40.79,40.81,40.75,40.77,21500.0
2007-01-08 11:15:00,40.77,40.84,40.76,40.81,44500.0,40.77,40.84,40.76,40.81,44500.0
2007-01-08 11:20:00,40.82,40.9,40.79,40.79,87200.0,40.82,40.9,40.79,40.79,87200.0
2007-01-08 11:25:00,40.8,40.81,40.71,40.77,35700.0,40.8,40.81,40.71,40.77,35700.0
2007-01-08 11:30:00,40.76,40.78,40.75,40.76,18900.0,40.76,40.78,40.75,40.76,18900.0
2007-01-08 11:35:00,40.76,40.79,40.67,40.7,36200.0,40.76,40.79,40.67,40.7,36200.0
2007-01-08 11:40:00,40.7,40.7,40.65,40.69,26900.0,40.7,40.7,40.65,40.69,26900.0
2007-01-08 11:45:00,40.7,40.74,40.68,40.71,52800.0,40.7,40.74,40.68,40.71,52800.0
2007-01-08 11:50:00,40.7,40.7,40.66,40.66,19900.0,40.7,40.7,40.66,40.66,19900.0
2007-01-08 11:55:00,40.65,40.68,40.65,40.68,30900.0,40.65,40.68,40.65,40.68,30900.0
2007-01-08 12:00:00,40.67,40.68,40.63,40.63,25000.0,40.67,40.68,40.63,40.63,25000.0
2007-01-08 12:05:00,40.63,40.64,40.6,40.6,16400.0,40.63,40.64,40.6,40.6,16400.0
2007-01-08 12:10:00,40.61,40.61,40.54,40.55,68300.0,40.61,40.61,40.54,40.55,68300.0
2007-01-08 12:15:00,40.56,40.56,40.51,40.54,43700.0,40.56,40.56,40.51,40.54,43700.0
2007-01-08 12:20:00,40.54,40.54,40.41,40.41,73900.0,40.54,40.54,40.41,40.41,73900.0
2007-01-08 12:25:00,40.42,40.43,40.27,40.28,102100.0,40.42,40.43,40.27,40.28,102100.0
2007-01-08 12:30:00,40.29,40.55,40.2,40.24,169800.0,40.29,40.55,40.2,40.24,169800.0
2007-01-08 12:35:00,40.25,40.27,40.2,40.24,41800.0,40.25,40.27,40.2,40.24,41800.0
2007-01-08 12:40:00,40.21,40.23,40.13,40.2,106500.0,40.21,40.23,40.13,40.2,106500.0
2007-01-08 12:45:00,40.2,40.26,40.13,40.24,32000.0,40.2,40.26,40.13,40.24,32000.0
2007-01-08 12:50:00,40.24,40.31,40.24,40.3,38100.0,40.24,40.31,40.24,40.3,38100.0
2007-01-08 12:55:00,40.29,40.33,40.29,40.3,28400.0,40.29,40.33,40.29,40.3,28400.0
2007-01-08 13:00:00,40.32,40.32,40.2,40.24,43400.0,40.32,40.32,40.2,40.24,43400.0
2007-01-08 13:05:00,40.23,40.26,40.2,40.24,28400.0,40.23,40.26,40.2,40.24,28400.0
2007-01-08 13:10:00,40.23,40.28,40.22,40.25,46400.0,40.23,40.28,40.22,40.25,46400.0
2007-01-08 13:15:00,40.24,40.31,40.23,40.3,23200.0,40.24,40.31,40.23,40.3,23200.0
2007-01-08 13:20:00,40.3,40.39,40.28,40.38,24200.0,40.3,40.39,40.28,40.38,24200.0
2007-01-08 13:25:00,40.38,40.39,40.32,40.34,28700.0,40.38,40.39,40.32,40.34,28700.0
2007-01-08 13:30:00,40.34,40.48,40.32,40.45,56100.0,40.34,40.48,40.32,40.45,56100.0
2007-01-08 13:35:00,40.44,40.45,40.36,40.39,40300.0,40.44,40.45,40.36,40.39,40300.0
2007-01-08 13:40:00,40.39,40.5,40.39,40.45,79300.0,40.39,40.5,40.39,40.45,79300.0
2007-01-08 13:45:00,40.45,40.52,40.44,40.45,75600.0,40.45,40.52,40.44,40.45,75600.0
2007-01-08 13:50:00,40.47,40.5,40.45,40.49,23000.0,40.47,40.5,40.45,40.49,23000.0
2007-01-08 13:55:00,40.49,40.56,40.49,40.54,85100.0,40.49,40.56,40.49,40.54,85100.0
2007-01-08 14:00:00,40.54,40.55,40.42,40.43,28300.0,40.54,40.55,40.42,40.43,28300.0
2007-01-08 14:05:00,40.43,40.5,40.42,40.49,31000.0,40.43,40.5,40.42,40.49,31000.0
2007-01-08 14:10:00,40.48,40.5,40.46,40.48,25900.0,40.48,40.5,40.46,40.48,25900.0
2007-01-08 14:15:00,40.49,40.52,40.47,40.49,120700.0,40.49,40.52,40.47,40.49,120700.0
2007-01-08 14:20:00,40.5,40.5,40.43,40.45,43500.0,40.5,40.5,40.43,40.45,43500.0
2007-01-08 14:25:00,40.46,40.48,40.33,40.36,64000.0,40.46,40.48,40.33,40.36,64000.0
2007-01-08 14:30:00,40.36,40.42,40.33,40.39,42600.0,40.36,40.42,40.33,40.39,42600.0
2007-01-08 14:35:00,40.38,40.49,40.37,40.45,28500.0,40.38,40.49,40.37,40.45,28500.0
2007-01-08 14:40:00,40.45,40.46,40.36,40.36,46200.0,40.45,40.46,40.36,40.36,46200.0
2007-01-08 14:45:00,40.36,40.38,40.3,40.38,33200.0,40.36,40.38,40.3,40.38,33200.0
2007-01-08 14:50:00,40.37,40.4,40.32,40.35,36100.0,40.37,40.4,40.32,40.35,36100.0
2007-01-08 14:55:00,40.35,40.37,40.26,40.26,50200.0,40.35,40.37,40.26,40.26,50200.0
2007-01-08 15:00:00,40.26,40.35,40.26,40.32,54200.0,40.26,40.35,40.26,40.32,54200.0
2007-01-08 15:05:00,40.31,40.35,40.3,40.34,40900.0,40.31,40.35,40.3,40.34,40900.0
2007-01-08 15:10:00,40.34,40.44,40.33,40.4,67300.0,40.34,40.44,40.33,40.4,67300.0
2007-01-08 15:15:00,40.4,40.46,40.33,40.35,72700.0,40.4,40.46,40.33,40.35,72700.0
2007-01-08 15:20:00,40.35,40.43,40.35,40.4,47100.0,40.35,40.43,40.35,40.4,47100.0
2007-01-08 15:25:00,40.41,40.42,40.32,40.35,51700.0,40.41,40.42,40.32,40.35,51700.0
2007-01-08 15:30:00,40.35,40.39,40.34,40.36,39900.0,40.35,40.39,40.34,40.36,39900.0
2007-01-08 15:35:00,40.36,40.45,40.36,40.41,56100.0,40.36,40.45,40.36,40.41,56100.0
2007-01-08 15:40:00,40.42,40.47,40.4,40.46,50900.0,40.42,40.47,40.4,40.46,50900.0
2007-01-08 15:45:00,40.45,40.5,40.44,40.49,51000.0,40.45,40.5,40.44,40.49,51000.0
2007-01-08 15:50:00,40.49,40.52,40.45,40.5,58500.0,40.49,40.52,40.45,40.5,58500.0
2007-01-08 15:55:00,40.49,40.51,40.43,40.43,80800.0,40.49,40.51,40.43,40.43,80800.0
2007-01-09 09:30:00,40.55,40.55,40.1,40.31,214100.0,40.55,40.55,40.1,40.31,214100.0
2007-01-09 09:35:00,40.37,40.5,40.3,40.39,86700.0,40.37,40.5,40.3,40.39,86700.0
2007-01-09 09:40:00,40.39,40.44,40.17,40.23,63900.0,40.39,40.44,40.17,40.23,63900.0
2007-01-09 09:45:00,40.18,40.23,40.0,40.2,65500.0,40.18,40.23,40.0,40.2,65500.0
2007-01-09 09:50:00,40.2,40.33,40.12,40.15,64700.0,40.2,40.33,40.12,40.15,64700.0
2007-01-09 09:55:00,40.2,40.4,40.1,40.27,68400.0,40.2,40.4,40.1,40.27,68400.0
2007-01-09 10:00:00,40.28,40.37,40.15,40.17,47800.0,40.28,40.37,40.15,40.17,47800.0
2007-01-09 10:05:00,40.17,40.17,40.01,40.12,56600.0,40.17,40.17,40.01,40.12,56600.0
2007-01-09 10:10:00,40.14,40.2,40.09,40.2,50400.0,40.14,40.2,40.09,40.2,50400.0
2007-01-09 10:15:00,40.19,40.22,40.09,40.13,52900.0,40.19,40.22,40.09,40.13,52900.0
2007-01-09 10:20:00,40.14,40.2,40.11,40.18,37600.0,40.14,40.2,40.11,40.18,37600.0
2007-01-09 10:25:00,40.18,40.37,40.17,40.26,79900.0,40.18,40.37,40.17,40.26,79900.0
2007-01-09 10:30:00,40.28,40.4,40.24,40.39,43400.0,40.28,40.4,40.24,40.39,43400.0
2007-01-09 10:35:00,40.39,40.5,40.33,40.47,89700.0,40.39,40.5,40.33,40.47,89700.0
2007-01-09 10:40:00,40.48,40.48,40.3,40.34,60200.0,40.48,40.48,40.3,40.34,60200.0
2007-01-09 10:45:00,40.34,40.37,40.29,40.32,34600.0,40.34,40.37,40.29,40.32,34600.0
2007-01-09 10:50:00,40.32,40.32,40.12,40.15,59000.0,40.32,40.32,40.12,40.15,59000.0
2007-01-09 10:55:00,40.16,40.21,40.1,40.15,32600.0,40.16,40.21,40.1,40.15,32600.0
2007-01-09 11:00:00,40.15,40.21,40.14,40.19,22900.0,40.15,40.21,40.14,40.19,22900.0
2007-01-09 11:05:00,40.19,40.19,40.05,40.07,34100.0,40.19,40.19,40.05,40.07,34100.0
2007-01-09 11:10:00,40.08,40.08,39.99,40.0,62700.0,40.08,40.08,39.99,40.0,62700.0
2007-01-09 11:15:00,39.99,40.0,39.76,39.77,91100.0,39.99,40.0,39.76,39.77,91100.0
2007-01-09 11:20:00,39.77,39.8,39.66,39.68,111000.0,39.77,39.8,39.66,39.68,111000.0
2007-01-09 11:25:00,39.69,39.7,39.5,39.53,164100.0,39.69,39.7,39.5,39.53,164100.0
2007-01-09 11:30:00,39.53,39.64,39.52,39.6,116800.0,39.53,39.64,39.52,39.6,116800.0
2007-01-09 11:35:00,39.59,39.59,39.48,39.52,111800.0,39.59,39.59,39.48,39.52,111800.0
2007-01-09 11:40:00,39.52,39.52,39.4,39.43,101600.0,39.52,39.52,39.4,39.43,101600.0
2007-01-09 11:45:00,39.42,39.5,39.38,39.5,98900.0,39.42,39.5,39.38,39.5,98900.0
2007-01-09 11:50:00,39.51,39.55,39.49,39.54,67700.0,39.51,39.55,39.49,39.54,67700.0
2007-01-09 11:55:00,39.55,39.58,39.47,39.58,95500.0,39.55,39.58,39.47,39.58,95500.0
2007-01-09 12:00:00,39.59,39.6,39.56,39.59,32000.0,39.59,39.6,39.56,39.59,32000.0
2007-01-09 12:05:00,39.57,39.64,39.56,39.64,46500.0,39.57,39.64,39.56,39.64,46500.0
2007-01-09 12:10:00,39.64,39.66,39.55,39.55,63900.0,39.64,39.66,39.55,39.55,63900.0
2007-01-09 12:15:00,39.55,39.66,39.54,39.59,37900.0,39.55,39.66,39.54,39.59,37900.0
2007-01-09 12:20:00,39.57,39.64,39.53,39.58,95400.0,39.57,39.64,39.53,39.58,95400.0
2007-01-09 12:25:00,39.57,39.59,39.4,39.49,115500.0,39.57,39.59,39.4,39.49,115500.0
2007-01-09 12:30:00,39.5,39.5,39.41,39.45,21400.0,39.5,39.5,39.41,39.45,21400.0
2007-01-09 12:35:00,39.45,39.47,39.4,39.43,51500.0,39.45,39.47,39.4,39.43,51500.0
2007-01-09 12:40:00,39.44,39.61,39.44,39.56,83500.0,39.44,39.61,39.44,39.56,83500.0
2007-01-09 12:45:00,39.55,39.56,39.45,39.49,53800.0,39.55,39.56,39.45,39.49,53800.0
2007-01-09 12:50:00,39.5,39.53,39.47,39.48,23400.0,39.5,39.53,39.47,39.48,23400.0
2007-01-09 12:55:00,39.47,39.49,39.43,39.48,17200.0,39.47,39.49,39.43,39.48,17200.0
2007-01-09 13:00:00,39.49,39.49,39.4,39.45,57800.0,39.49,39.49,39.4,39.45,57800.0
2007-01-09 13:05:00,39.45,39.49,39.42,39.44,72600.0,39.45,39.49,39.42,39.44,72600.0
2007-01-09 13:10:00,39.45,39.53,39.4,39.51,77000.0,39.45,39.53,39.4,39.51,77000.0
2007-01-09 13:15:00,39.51,39.55,39.48,39.51,38100.0,39.51,39.55,39.48,39.51,38100.0
2007-01-09 13:20:00,39.5,39.51,39.46,39.49,37000.0,39.5,39.51,39.46,39.49,37000.0
2007-01-09 13:25:00,39.49,39.49,39.41,39.44,38000.0,39.49,39.49,39.41,39.44,38000.0
2007-01-09 13:30:00,39.45,39.54,39.42,39.53,32000.0,39.45,39.54,39.42,39.53,32000.0
2007-01-09 13:35:00,39.5,39.59,39.48,39.53,55800.0,39.5,39.59,39.48,39.53,55800.0
2007-01-09 13:40:00,39.53,39.64,39.48,39.64,54100.0,39.53,39.64,39.48,39.64,54100.0
2007-01-09 13:45:00,39.64,39.76,39.62,39.65,72600.0,39.64,39.76,39.62,39.65,72600.0
2007-01-09 13:50:00,39.65,39.69,39.57,39.67,55500.0,39.65,39.69,39.57,39.67,55500.0
2007-01-09 13:55:00,39.69,39.72,39.62,39.69,57700.0,39.69,39.72,39.62,39.69,57700.0
2007-01-09 14:00:00,39.69,39.75,39.67,39.69,60300.0,39.69,39.75,39.67,39.69,60300.0
2007-01-09 14:05:00,39.7,39.79,39.65,39.77,46200.0,39.7,39.79,39.65,39.77,46200.0
2007-01-09 14:10:00,39.77,39.77,39.6,39.7,94600.0,39.77,39.77,39.6,39.7,94600.0
2007-01-09 14:15:00,39.69,39.72,39.65,39.69,44300.0,39.69,39.72,39.65,39.69,44300.0
2007-01-09 14:20:00,39.68,39.7,39.65,39.67,57400.0,39.68,39.7,39.65,39.67,57400.0
2007-01-09 14:25:00,39.68,39.7,39.64,39.66,23600.0,39.68,39.7,39.64,39.66,23600.0
2007-01-09 14:30:00,39.66,39.66,39.57,39.6,54100.0,39.66,39.66,39.57,39.6,54100.0
2007-01-09 14:35:00,39.6,39.66,39.58,39.64,35800.0,39.6,39.66,39.58,39.64,35800.0
2007-01-09 14:40:00,39.63,39.64,39.58,39.62,45800.0,39.63,39.64,39.58,39.62,45800.0
2007-01-09 14:45:00,39.63,39.64,39.53,39.63,28500.0,39.63,39.64,39.53,39.63,28500.0
2007-01-09 14:50:00,39.64,39.69,39.6,39.6,33700.0,39.64,39.69,39.6,39.6,33700.0
2007-01-09 14:55:00,39.61,39.7,39.61,39.67,56600.0,39.61,39.7,39.61,39.67,56600.0
2007-01-09 15:00:00,39.67,39.67,39.54,39.56,61500.0,39.67,39.67,39.54,39.56,61500.0
2007-01-09 15:05:00,39.56,39.61,39.49,39.53,61400.0,39.56,39.61,39.49,39.53,61400.0
2007-01-09 15:10:00,39.53,39.61,39.53,39.6,80600.0,39.53,39.61,39.53,39.6,80600.0
2007-01-09 15:15:00,39.6,39.65,39.55,39.59,112200.0,39.6,39.65,39.55,39.59,112200.0
2007-01-09 15:20:00,39.59,39.7,39.57,39.66,98200.0,39.59,39.7,39.57,39.66,98200.0
2007-01-09 15:25:00,39.63,39.74,39.63,39.66,96200.0,39.63,39.74,39.63,39.66,96200.0
2007-01-09 15:30:00,39.67,39.71,39.63,39.65,65200.0,39.67,39.71,39.63,39.65,65200.0
2007-01-09 15:35:00,39.65,39.7,39.65,39.69,72300.0,39.65,39.7,39.65,39.69,72300.0
2007-01-09 15:40:00,39.7,39.81,39.67,39.74,110600.0,39.7,39.81,39.67,39.74,110600.0
2007-01-09 15:45:00,39.74,39.74,39.64,39.69,61300.0,39.74,39.74,39.64,39.69,61300.0
2007-01-09 15:50:00,39.68,39.71,39.63,39.65,123000.0,39.68,39.71,39.63,39.65,123000.0
2007-01-09 15:55:00,39.65,39.66,39.54,39.6,237300.0,39.65,39.66,39.54,39.6,237300.0
2007-01-10 09:30:00,39.15,39.29,38.9,38.9,181900.0,39.15,39.29,38.9,38.9,181900.0
2007-01-10 09:35:00,38.9,39.11,38.73,38.96,117800.0,38.9,39.11,38.73,38.96,117800.0
2007-01-10 09:40:00,38.97,39.06,38.82,38.97,84000.0,38.97,39.06,38.82,38.97,84000.0
2007-01-10 09:45:00,38.98,39.08,38.89,39.01,104500.0,38.98,39.08,38.89,39.01,104500.0
2007-01-10 09:50:00,39.02,39.25,39.0,39.11,140200.0,39.02,39.25,39.0,39.11,140200.0
2007-01-10 09:55:00,39.11,39.31,39.05,39.31,72400.0,39.11,39.31,39.05,39.31,72400.0
2007-01-10 10:00:00,39.31,39.45,39.21,39.43,175900.0,39.31,39.45,39.21,39.43,175900.0
2007-01-10 10:05:00,39.41,39.53,39.34,39.37,91000.0,39.41,39.53,39.34,39.37,91000.0
2007-01-10 10:10:00,39.38,39.43,39.32,39.33,36200.0,39.38,39.43,39.32,39.33,36200.0
2007-01-10 10:15:00,39.33,39.56,39.3,39.5,61000.0,39.33,39.56,39.3,39.5,61000.0
2007-01-10 10:20:00,39.48,39.59,39.48,39.57,61300.0,39.48,39.59,39.48,39.57,61300.0
2007-01-10 10:25:00,39.57,39.58,39.44,39.45,41900.0,39.57,39.58,39.44,39.45,41900.0
2007-01-10 10:30:00,39.45,39.45,39.38,39.42,66400.0,39.45,39.45,39.38,39.42,66400.0
2007-01-10 10:35:00,39.41,39.42,39.33,39.35,39800.0,39.41,39.42,39.33,39.35,39800.0
2007-01-10 10:40:00,39.35,39.43,39.35,39.43,50800.0,39.35,39.43,39.35,39.43,50800.0
2007-01-10 10:45:00,39.43,39.47,39.33,39.37,53500.0,39.43,39.47,39.33,39.37,53500.0
2007-01-10 10:50:00,39.38,39.43,39.35,39.42,120600.0,39.38,39.43,39.35,39.42,120600.0
2007-01-10 10:55:00,39.42,39.44,39.37,39.4,71400.0,39.42,39.44,39.37,39.4,71400.0
2007-01-10 11:00:00,39.4,39.42,39.36,39.39,104900.0,39.4,39.42,39.36,39.39,104900.0
2007-01-10 11:05:00,39.38,39.38,39.25,39.29,147100.0,39.38,39.38,39.25,39.29,147100.0
2007-01-10 11:10:00,39.3,39.34,39.27,39.31,30200.0,39.3,39.34,39.27,39.31,30200.0
2007-01-10 11:15:00,39.32,39.34,39.26,39.29,35000.0,39.32,39.34,39.26,39.29,35000.0
2007-01-10 11:20:00,39.3,39.3,39.22,39.22,50900.0,39.3,39.3,39.22,39.22,50900.0
2007-01-10 11:25:00,39.24,39.24,39.11,39.15,58800.0,39.24,39.24,39.11,39.15,58800.0
2007-01-10 11:30:00,39.15,39.18,39.08,39.13,40900.0,39.15,39.18,39.08,39.13,40900.0
2007-01-10 11:35:00,39.14,39.2,39.13,39.2,47800.0,39.14,39.2,39.13,39.2,47800.0
2007-01-10 11:40:00,39.2,39.2,39.13,39.14,32900.0,39.2,39.2,39.13,39.14,32900.0
2007-01-10 11:45:00,39.15,39.18,39.15,39.16,35500.0,39.15,39.18,39.15,39.16,35500.0
2007-01-10 11:50:00,39.17,39.2,39.16,39.2,26200.0,39.17,39.2,39.16,39.2,26200.0
2007-01-10 11:55:00,39.2,39.2,39.17,39.19,20900.0,39.2,39.2,39.17,39.19,20900.0
2007-01-10 12:00:00,39.2,39.2,39.14,39.15,32400.0,39.2,39.2,39.14,39.15,32400.0
2007-01-10 12:05:00,39.15,39.16,39.02,39.04,77400.0,39.15,39.16,39.02,39.04,77400.0
2007-01-10 12:10:00,39.05,39.09,39.02,39.09,38600.0,39.05,39.09,39.02,39.09,38600.0
2007-01-10 12:15:00,39.1,39.12,39.06,39.12,27200.0,39.1,39.12,39.06,39.12,27200.0
2007-01-10 12:20:00,39.12,39.12,39.06,39.09,53500.0,39.12,39.12,39.06,39.09,53500.0
2007-01-10 12:25:00,39.09,39.1,39.0,39.0,74000.0,39.09,39.1,39.0,39.0,74000.0
2007-01-10 12:30:00,39.0,39.08,38.94,39.05,92900.0,39.0,39.08,38.94,39.05,92900.0
2007-01-10 12:35:00,39.05,39.13,39.05,39.11,29400.0,39.05,39.13,39.05,39.11,29400.0
2007-01-10 12:40:00,39.11,39.14,39.09,39.13,15400.0,39.11,39.14,39.09,39.13,15400.0
2007-01-10 12:45:00,39.14,39.15,39.08,39.13,37600.0,39.14,39.15,39.08,39.13,37600.0
2007-01-10 12:50:00,39.13,39.14,39.12,39.14,18000.0,39.13,39.14,39.12,39.14,18000.0
2007-01-10 12:55:00,39.14,39.19,39.14,39.16,37400.0,39.14,39.19,39.14,39.16,37400.0
2007-01-10 13:00:00,39.16,39.2,39.15,39.18,34100.0,39.16,39.2,39.15,39.18,34100.0
2007-01-10 13:05:00,39.19,39.25,39.18,39.21,48900.0,39.19,39.25,39.18,39.21,48900.0
2007-01-10 13:10:00,39.22,39.24,39.2,39.22,31300.0,39.22,39.24,39.2,39.22,31300.0
2007-01-10 13:15:00,39.22,39.22,39.19,39.19,33700.0,39.22,39.22,39.19,39.19,33700.0
2007-01-10 13:20:00,39.19,39.21,39.19,39.21,26200.0,39.19,39.21,39.19,39.21,26200.0
2007-01-10 13:25:00,39.21,39.3,39.21,39.28,58700.0,39.21,39.3,39.21,39.28,58700.0
2007-01-10 13:30:00,39.28,39.28,39.24,39.26,48500.0,39.28,39.28,39.24,39.26,48500.0
2007-01-10 13:35:00,39.27,39.27,39.24,39.27,24500.0,39.27,39.27,39.24,39.27,24500.0
2007-01-10 13:40:00,39.27,39.39,39.27,39.38,84100.0,39.27,39.39,39.27,39.38,84100.0
2007-01-10 13:45:00,39.38,39.46,39.37,39.46,34800.0,39.38,39.46,39.37,39.46,34800.0
2007-01-10 13:50:00,39.46,39.49,39.43,39.44,87900.0,39.46,39.49,39.43,39.44,87900.0
2007-01-10 13:55:00,39.45,39.45,39.42,39.44,23700.0,39.45,39.45,39.42,39.44,23700.0
2007-01-10 14:00:00,39.44,39.45,39.43,39.45,24700.0,39.44,39.45,39.43,39.45,24700.0
2007-01-10 14:05:00,39.45,39.46,39.44,39.45,63900.0,39.45,39.46,39.44,39.45,63900.0
2007-01-10 14:10:00,39.45,39.46,39.39,39.4,39200.0,39.45,39.46,39.39,39.4,39200.0
2007-01-10 14:15:00,39.4,39.44,39.39,39.42,46700.0,39.4,39.44,39.39,39.42,46700.0
2007-01-10 14:20:00,39.42,39.42,39.36,39.38,52200.0,39.42,39.42,39.36,39.38,52200.0
2007-01-10 14:25:00,39.38,39.4,39.37,39.38,22500.0,39.38,39.4,39.37,39.38,22500.0
2007-01-10 14:30:00,39.38,39.38,39.34,39.35,40700.0,39.38,39.38,39.34,39.35,40700.0
2007-01-10 14:35:00,39.36,39.37,39.27,39.28,55100.0,39.36,39.37,39.27,39.28,55100.0
2007-01-10 14:40:00,39.28,39.32,39.27,39.31,59500.0,39.28,39.32,39.27,39.31,59500.0
2007-01-10 14:45:00,39.31,39.41,39.31,39.4,163900.0,39.31,39.41,39.31,39.4,163900.0
2007-01-10 14:50:00,39.4,39.4,39.39,39.4,43800.0,39.4,39.4,39.39,39.4,43800.0
2007-01-10 14:55:00,39.39,39.4,39.33,39.35,41300.0,39.39,39.4,39.33,39.35,41300.0
2007-01-10 15:00:00,39.35,39.38,39.35,39.37,17500.0,39.35,39.38,39.35,39.37,17500.0
2007-01-10 15:05:00,39.38,39.42,39.37,39.39,39700.0,39.38,39.42,39.37,39.39,39700.0
2007-01-10 15:10:00,39.39,39.4,39.34,39.35,176200.0,39.39,39.4,39.34,39.35,176200.0
2007-01-10 15:15:00,39.35,39.37,39.29,39.3,54200.0,39.35,39.37,39.29,39.3,54200.0
2007-01-10 15:20:00,39.29,39.32,39.27,39.31,125600.0,39.29,39.32,39.27,39.31,125600.0
2007-01-10 15:25:00,39.28,39.31,39.27,39.3,55700.0,39.28,39.31,39.27,39.3,55700.0
2007-01-10 15:30:00,39.29,39.31,39.28,39.3,49900.0,39.29,39.31,39.28,39.3,49900.0
2007-01-10 15:35:00,39.3,39.32,39.26,39.28,89800.0,39.3,39.32,39.26,39.28,89800.0
2007-01-10 15:40:00,39.28,39.3,39.26,39.26,94000.0,39.28,39.3,39.26,39.26,94000.0
2007-01-10 15:45:00,39.26,39.26,39.22,39.22,94900.0,39.26,39.26,39.22,39.22,94900.0
2007-01-10 15:50:00,39.23,39.26,39.19,39.2,148100.0,39.23,39.26,39.19,39.2,148100.0
2007-01-10 15:55:00,39.2,39.22,39.17,39.21,433900.0,39.2,39.22,39.17,39.21,433900.0
2007-01-11 09:30:00,39.38,39.4,39.24,39.31,120500.0,39.38,39.4,39.24,39.31,120500.0
2007-01-11 09:35:00,39.37,39.46,39.32,39.42,46100.0,39.37,39.46,39.32,39.42,46100.0
2007-01-11 09:40:00,39.42,39.44,39.34,39.42,54200.0,39.42,39.44,39.34,39.42,54200.0
2007-01-11 09:45:00,39.42,39.62,39.41,39.61,127300.0,39.42,39.62,39.41,39.61,127300.0
2007-01-11 09:50:00,39.62,39.8,39.6,39.68,109800.0,39.62,39.8,39.6,39.68,109800.0
2007-01-11 09:55:00,39.69,39.71,39.62,39.63,48800.0,39.69,39.71,39.62,39.63,48800.0
2007-01-11 10:00:00,39.64,39.71,39.57,39.7,67800.0,39.64,39.71,39.57,39.7,67800.0
2007-01-11 10:05:00,39.7,39.8,39.68,39.79,36100.0,39.7,39.8,39.68,39.79,36100.0
2007-01-11 10:10:00,39.79,39.85,39.75,39.76,50300.0,39.79,39.85,39.75,39.76,50300.0
2007-01-11 10:15:00,39.76,39.8,39.72,39.76,33300.0,39.76,39.8,39.72,39.76,33300.0
2007-01-11 10:20:00,39.74,39.75,39.65,39.71,31300.0,39.74,39.75,39.65,39.71,31300.0
2007-01-11 10:25:00,39.71,39.77,39.69,39.71,70700.0,39.71,39.77,39.69,39.71,70700.0
2007-01-11 10:30:00,39.7,39.7,39.58,39.61,46800.0,39.7,39.7,39.58,39.61,46800.0
2007-01-11 10:35:00,39.61,39.65,39.58,39.65,16500.0,39.61,39.65,39.58,39.65,16500.0
2007-01-11 10:40:00,39.64,39.65,39.59,39.61,32500.0,39.64,39.65,39.59,39.61,32500.0
2007-01-11 10:45:00,39.62,39.72,39.62,39.71,34800.0,39.62,39.72,39.62,39.71,34800.0
2007-01-11 10:50:00,39.7,39.8,39.7,39.77,41100.0,39.7,39.8,39.7,39.77,41100.0
2007-01-11 10:55:00,39.77,39.91,39.74,39.85,45300.0,39.77,39.91,39.74,39.85,45300.0
2007-01-11 11:00:00,39.86,40.01,39.85,40.0,65100.0,39.86,40.01,39.85,40.0,65100.0
2007-01-11 11:05:00,40.0,40.01,39.94,39.99,43400.0,40.0,40.01,39.94,39.99,43400.0
2007-01-11 11:10:00,39.98,40.2,39.94,40.2,72200.0,39.98,40.2,39.94,40.2,72200.0
2007-01-11 11:15:00,40.18,40.25,40.14,40.22,79800.0,40.18,40.25,40.14,40.22,79800.0
2007-01-11 11:20:00,40.23,40.24,40.15,40.17,49500.0,40.23,40.24,40.15,40.17,49500.0
2007-01-11 11:25:00,40.17,40.2,40.15,40.17,40900.0,40.17,40.2,40.15,40.17,40900.0
2007-01-11 11:30:00,40.16,40.18,40.12,40.17,49100.0,40.16,40.18,40.12,40.17,49100.0
2007-01-11 11:35:00,40.17,40.19,40.12,40.19,27900.0,40.17,40.19,40.12,40.19,27900.0
2007-01-11 11:40:00,40.18,40.32,40.16,40.3,80200.0,40.18,40.32,40.16,40.3,80200.0
2007-01-11 11:45:00,40.29,40.34,40.27,40.31,257800.0,40.29,40.34,40.27,40.31,257800.0
2007-01-11 11:50:00,40.31,40.34,40.3,40.31,129600.0,40.31,40.34,40.3,40.31,129600.0
2007-01-11 11:55:00,40.31,40.38,40.28,40.28,102900.0,40.31,40.38,40.28,40.28,102900.0
2007-01-11 12:00:00,40.28,40.28,40.15,40.16,51200.0,40.28,40.28,40.15,40.16,51200.0
2007-01-11 12:05:00,40.16,40.17,40.06,40.07,39800.0,40.16,40.17,40.06,40.07,39800.0
2007-01-11 12:10:00,40.08,40.15,40.06,40.1,57200.0,40.08,40.15,40.06,40.1,57200.0
2007-01-11 12:15:00,40.1,40.16,40.09,40.13,35400.0,40.1,40.16,40.09,40.13,35400.0
2007-01-11 12:20:00,40.12,40.14,40.11,40.12,29600.0,40.12,40.14,40.11,40.12,29600.0
2007-01-11 12:25:00,40.12,40.12,40.07,40.08,23100.0,40.12,40.12,40.07,40.08,23100.0
2007-01-11 12:30:00,40.07,40.11,40.07,40.11,45400.0,40.07,40.11,40.07,40.11,45400.0
2007-01-11 12:35:00,40.11,40.14,40.11,40.14,12300.0,40.11,40.14,40.11,40.14,12300.0
2007-01-11 12:40:00,40.14,40.23,40.13,40.23,42600.0,40.14,40.23,40.13,40.23,42600.0
2007-01-11 12:45:00,40.21,40.27,40.21,40.24,23800.0,40.21,40.27,40.21,40.24,23800.0
2007-01-11 12:50:00,40.23,40.26,40.22,40.24,22200.0,40.23,40.26,40.22,40.24,22200.0
2007-01-11 12:55:00,40.24,40.28,40.22,40.26,21400.0,40.24,40.28,40.22,40.26,21400.0
2007-01-11 13:00:00,40.27,40.28,40.25,40.27,19600.0,40.27,40.28,40.25,40.27,19600.0
2007-01-11 13:05:00,40.27,40.28,40.2,40.2,27600.0,40.27,40.28,40.2,40.2,27600.0
2007-01-11 13:10:00,40.21,40.22,40.13,40.15,46200.0,40.21,40.22,40.13,40.15,46200.0
2007-01-11 13:15:00,40.15,40.2,40.15,40.17,31200.0,40.15,40.2,40.15,40.17,31200.0
2007-01-11 13:20:00,40.18,40.18,40.05,40.05,41700.0,40.18,40.18,40.05,40.05,41700.0
2007-01-11 13:25:00,40.06,40.08,40.04,40.08,23900.0,40.06,40.08,40.04,40.08,23900.0
2007-01-11 13:30:00,40.08,40.15,40.08,40.08,26500.0,40.08,40.15,40.08,40.08,26500.0
2007-01-11 13:35:00,40.09,40.09,40.02,40.02,9800.0,40.09,40.09,40.02,40.02,9800.0
2007-01-11 13:40:00,40.03,40.05,40.01,40.04,31400.0,40.03,40.05,40.01,40.04,31400.0
2007-01-11 13:45:00,40.03,40.14,40.02,40.08,36300.0,40.03,40.14,40.02,40.08,36300.0
2007-01-11 13:50:00,40.08,40.1,40.03,40.04,25300.0,40.08,40.1,40.03,40.04,25300.0
2007-01-11 13:55:00,40.03,40.04,39.94,39.94,23000.0,40.03,40.04,39.94,39.94,23000.0
2007-01-11 14:00:00,39.95,39.96,39.88,39.94,53600.0,39.95,39.96,39.88,39.94,53600.0
2007-01-11 14:05:00,39.94,39.95,39.82,39.84,39100.0,39.94,39.95,39.82,39.84,39100.0
2007-01-11 14:10:00,39.84,39.85,39.8,39.83,49600.0,39.84,39.85,39.8,39.83,49600.0
2007-01-11 14:15:00,39.84,39.92,39.84,39.92,32900.0,39.84,39.92,39.84,39.92,32900.0
2007-01-11 14:20:00,39.93,40.02,39.91,40.02,98200.0,39.93,40.02,39.91,40.02,98200.0
2007-01-11 14:25:00,40.02,40.06,39.99,40.0,42400.0,40.02,40.06,39.99,40.0,42400.0
2007-01-11 14:30:00,40.0,40.11,39.99,40.1,29600.0,40.0,40.11,39.99,40.1,29600.0
2007-01-11 14:35:00,40.1,40.1,40.0,40.0,22100.0,40.1,40.1,40.0,40.0,22100.0
2007-01-11 14:40:00,40.0,40.01,39.98,40.0,30300.0,40.0,40.01,39.98,40.0,30300.0
2007-01-11 14:45:00,40.0,40.02,39.99,40.01,25900.0,40.0,40.02,39.99,40.01,25900.0
2007-01-11 14:50:00,40.02,40.04,39.99,40.01,37400.0,40.02,40.04,39.99,40.01,37400.0
2007-01-11 14:55:00,40.01,40.05,39.98,40.04,19300.0,40.01,40.05,39.98,40.04,19300.0
2007-01-11 15:00:00,40.04,40.12,40.02,40.1,35800.0,40.04,40.12,40.02,40.1,35800.0
2007-01-11 15:05:00,40.1,40.11,40.02,40.04,29600.0,40.1,40.11,40.02,40.04,29600.0
2007-01-11 15:10:00,40.04,40.06,40.01,40.04,27500.0,40.04,40.06,40.01,40.04,27500.0
2007-01-11 15:15:00,40.03,40.1,40.02,40.02,54600.0,40.03,40.1,40.02,40.02,54600.0
2007-01-11 15:20:00,40.02,40.02,39.89,39.91,115100.0,40.02,40.02,39.89,39.91,115100.0
2007-01-11 15:25:00,39.9,39.91,39.82,39.89,141100.0,39.9,39.91,39.82,39.89,141100.0
2007-01-11 15:30:00,39.89,39.94,39.85,39.88,61000.0,39.89,39.94,39.85,39.88,61000.0
2007-01-11 15:35:00,39.87,39.9,39.85,39.9,28100.0,39.87,39.9,39.85,39.9,28100.0
2007-01-11 15:40:00,39.91,40.01,39.87,39.99,68100.0,39.91,40.01,39.87,39.99,68100.0
2007-01-11 15:45:00,39.99,39.99,39.88,39.89,49400.0,39.99,39.99,39.88,39.89,49400.0
2007-01-11 15:50:00,39.9,39.9,39.81,39.84,75900.0,39.9,39.9,39.81,39.84,75900.0
2007-01-11 15:55:00,39.84,39.93,39.84,39.89,137900.0,39.84,39.93,39.84,39.89,137900.0
2007-01-12 09:30:00,39.65,39.83,39.5,39.68,248900.0,39.65,39.83,39.5,39.68,248900.0
2007-01-12 09:35:00,39.68,39.76,39.63,39.65,90900.0,39.68,39.76,39.63,39.65,90900.0
2007-01-12 09:40:00,39.63,39.66,39.55,39.59,53200.0,39.63,39.66,39.55,39.59,53200.0
2007-01-12 09:45:00,39.57,39.71,39.55,39.63,109100.0,39.57,39.71,39.55,39.63,109100.0
2007-01-12 09:50:00,39.65,39.81,39.6,39.81,84700.0,39.65,39.81,39.6,39.81,84700.0
2007-01-12 09:55:00,39.81,40.0,39.77,39.9,81200.0,39.81,40.0,39.77,39.9,81200.0
2007-01-12 10:00:00,39.94,39.94,39.84,39.86,37900.0,39.94,39.94,39.84,39.86,37900.0
2007-01-12 10:05:00,39.86,39.93,39.81,39.81,47200.0,39.86,39.93,39.81,39.81,47200.0
2007-01-12 10:10:00,39.81,39.92,39.78,39.91,37000.0,39.81,39.92,39.78,39.91,37000.0
2007-01-12 10:15:00,39.94,39.95,39.9,39.93,37000.0,39.94,39.95,39.9,39.93,37000.0
2007-01-12 10:20:00,39.92,40.0,39.89,39.96,41400.0,39.92,40.0,39.89,39.96,41400.0
2007-01-12 10:25:00,39.96,39.97,39.9,39.92,18300.0,39.96,39.97,39.9,39.92,18300.0
2007-01-12 10:30:00,39.9,39.91,39.8,39.86,41800.0,39.9,39.91,39.8,39.86,41800.0
2007-01-12 10:35:00,39.86,39.89,39.79,39.8,28300.0,39.86,39.89,39.79,39.8,28300.0
2007-01-12 10:40:00,39.78,39.8,39.68,39.8,28300.0,39.78,39.8,39.68,39.8,28300.0
2007-01-12 10:45:00,39.8,39.89,39.79,39.89,35000.0,39.8,39.89,39.79,39.89,35000.0
2007-01-12 10:50:00,39.89,39.9,39.8,39.82,49000.0,39.89,39.9,39.8,39.82,49000.0
2007-01-12 10:55:00,39.84,39.92,39.81,39.92,62100.0,39.84,39.92,39.81,39.92,62100.0
2007-01-12 11:00:00,39.92,39.94,39.9,39.91,24400.0,39.92,39.94,39.9,39.91,24400.0
2007-01-12 11:05:00,39.92,39.95,39.84,39.92,56700.0,39.92,39.95,39.84,39.92,56700.0
2007-01-12 11:10:00,39.9,39.98,39.84,39.98,24000.0,39.9,39.98,39.84,39.98,24000.0
2007-01-12 11:15:00,39.98,40.03,39.95,40.01,34600.0,39.98,40.03,39.95,40.01,34600.0
2007-01-12 11:20:00,40.02,40.03,39.94,40.0,29900.0,40.02,40.03,39.94,40.0,29900.0
2007-01-12 11:25:00,39.99,40.0,39.92,39.93,29100.0,39.99,40.0,39.92,39.93,29100.0
2007-01-12 11:30:00,39.93,39.94,39.89,39.92,28600.0,39.93,39.94,39.89,39.92,28600.0
2007-01-12 11:35:00,39.94,40.03,39.94,40.03,24900.0,39.94,40.03,39.94,40.03,24900.0
2007-01-12 11:40:00,40.03,40.03,39.99,40.03,26300.0,40.03,40.03,39.99,40.03,26300.0
2007-01-12 11:45:00,40.03,40.13,40.03,40.13,43100.0,40.03,40.13,40.03,40.13,43100.0
2007-01-12 11:50:00,40.13,40.2,40.09,40.09,68700.0,40.13,40.2,40.09,40.09,68700.0
2007-01-12 11:55:00,40.09,40.1,40.04,40.05,31800.0,40.09,40.1,40.04,40.05,31800.0
2007-01-12 12:00:00,40.06,40.13,40.05,40.07,18800.0,40.06,40.13,40.05,40.07,18800.0
2007-01-12 12:05:00,40.07,40.08,39.97,39.98,16000.0,40.07,40.08,39.97,39.98,16000.0
2007-01-12 12:10:00,39.98,39.99,39.95,39.95,10600.0,39.98,39.99,39.95,39.95,10600.0
2007-01-12 12:15:00,39.95,39.99,39.95,39.99,19100.0,39.95,39.99,39.95,39.99,19100.0
2007-01-12 12:20:00,40.0,40.07,40.0,40.07,17700.0,40.0,40.07,40.0,40.07,17700.0
2007-01-12 12:25:00,40.06,40.07,40.01,40.01,23500.0,40.06,40.07,40.01,40.01,23500.0
2007-01-12 12:30:00,40.02,40.04,40.0,40.03,23600.0,40.02,40.04,40.0,40.03,23600.0
2007-01-12 12:35:00,40.04,40.05,40.02,40.05,10600.0,40.04,40.05,40.02,40.05,10600.0
2007-01-12 12:40:00,40.05,40.05,40.01,40.03,15700.0,40.05,40.05,40.01,40.03,15700.0
2007-01-12 12:45:00,40.04,40.13,40.04,40.13,37400.0,40.04,40.13,40.04,40.13,37400.0
2007-01-12 12:50:00,40.12,40.14,40.09,40.13,27500.0,40.12,40.14,40.09,40.13,27500.0
2007-01-12 12:55:00,40.13,40.14,40.05,40.05,14600.0,40.13,40.14,40.05,40.05,14600.0
2007-01-12 13:00:00,40.04,40.04,39.94,39.94,38000.0,40.04,40.04,39.94,39.94,38000.0
2007-01-12 13:05:00,39.95,39.98,39.92,39.98,27000.0,39.95,39.98,39.92,39.98,27000.0
2007-01-12 13:10:00,39.97,39.98,39.92,39.97,20700.0,39.97,39.98,39.92,39.97,20700.0
2007-01-12 13:15:00,39.97,40.03,39.95,40.02,27100.0,39.97,40.03,39.95,40.02,27100.0
2007-01-12 13:20:00,40.03,40.05,40.02,40.02,15400.0,40.03,40.05,40.02,40.02,15400.0
2007-01-12 13:25:00,40.02,40.03,39.97,39.98,48900.0,40.02,40.03,39.97,39.98,48900.0
2007-01-12 13:30:00,39.98,39.99,39.94,39.99,29500.0,39.98,39.99,39.94,39.99,29500.0
2007-01-12 13:35:00,39.99,40.0,39.95,39.95,15800.0,39.99,40.0,39.95,39.95,15800.0
2007-01-12 13:40:00,39.96,39.96,39.93,39.93,12900.0,39.96,39.96,39.93,39.93,12900.0
2007-01-12 13:45:00,39.93,39.97,39.93,39.97,17300.0,39.93,39.97,39.93,39.97,17300.0
2007-01-12 13:50:00,39.96,39.98,39.9,39.96,39800.0,39.96,39.98,39.9,39.96,39800.0
2007-01-12 13:55:00,39.95,39.98,39.91,39.97,30900.0,39.95,39.98,39.91,39.97,30900.0
2007-01-12 14:00:00,39.95,39.96,39.94,39.96,35900.0,39.95,39.96,39.94,39.96,35900.0
2007-01-12 14:05:00,39.96,39.98,39.95,39.96,13000.0,39.96,39.98,39.95,39.96,13000.0
2007-01-12 14:10:00,39.97,39.97,39.95,39.97,13300.0,39.97,39.97,39.95,39.97,13300.0
2007-01-12 14:15:00,39.96,39.97,39.9,39.91,32600.0,39.96,39.97,39.9,39.91,32600.0
2007-01-12 14:20:00,39.92,39.93,39.9,39.9,16800.0,39.92,39.93,39.9,39.9,16800.0
2007-01-12 14:25:00,39.9,39.92,39.82,39.92,39800.0,39.9,39.92,39.82,39.92,39800.0
2007-01-12 14:30:00,39.93,39.99,39.92,39.93,27800.0,39.93,39.99,39.92,39.93,27800.0
2007-01-12 14:35:00,39.94,39.94,39.9,39.9,13800.0,39.94,39.94,39.9,39.9,13800.0
2007-01-12 14:40:00,39.9,39.92,39.9,39.9,17600.0,39.9,39.92,39.9,39.9,17600.0
2007-01-12 14:45:00,39.9,39.91,39.85,39.87,19100.0,39.9,39.91,39.85,39.87,19100.0
2007-01-12 14:50:00,39.87,39.87,39.82,39.82,17200.0,39.87,39.87,39.82,39.82,17200.0
2007-01-12 14:55:00,39.82,39.86,39.8,39.85,26200.0,39.82,39.86,39.8,39.85,26200.0
2007-01-12 15:00:00,39.85,39.9,39.85,39.88,21500.0,39.85,39.9,39.85,39.88,21500.0
2007-01-12 15:05:00,39.9,39.97,39.89,39.97,24100.0,39.9,39.97,39.89,39.97,24100.0
2007-01-12 15:10:00,39.96,39.97,39.93,39.93,35300.0,39.96,39.97,39.93,39.93,35300.0
2007-01-12 15:15:00,39.93,39.96,39.89,39.9,100900.0,39.93,39.96,39.89,39.9,100900.0
2007-01-12 15:20:00,39.9,39.9,39.85,39.87,66200.0,39.9,39.9,39.85,39.87,66200.0
2007-01-12 15:25:00,39.89,39.95,39.88,39.95,40800.0,39.89,39.95,39.88,39.95,40800.0
2007-01-12 15:30:00,39.94,39.99,39.92,39.98,51000.0,39.94,39.99,39.92,39.98,51000.0
2007-01-12 15:35:00,39.98,40.03,39.95,39.95,49200.0,39.98,40.03,39.95,39.95,49200.0
2007-01-12 15:40:00,39.95,39.98,39.95,39.97,28400.0,39.95,39.98,39.95,39.97,28400.0
2007-01-12 15:45:00,39.97,40.02,39.95,40.01,53000.0,39.97,40.02,39.95,40.01,53000.0
2007-01-12 15:50:00,39.99,40.07,39.98,39.99,142400.0,39.99,40.07,39.98,39.99,142400.0
2007-01-12 15:55:00,39.98,39.99,39.9,39.95,354000.0,39.98,39.99,39.9,39.95,354000.0
2007-01-16 09:30:00,40.25,40.52,40.05,40.31,304800.0,40.25,40.52,40.05,40.31,304800.0
2007-01-16 09:35:00,40.31,40.42,40.14,40.41,87500.0,40.31,40.42,40.14,40.41,87500.0
2007-01-16 09:40:00,40.41,40.63,40.4,40.57,126500.0,40.41,40.63,40.4,40.57,126500.0
2007-01-16 09:45:00,40.57,40.75,40.57,40.63,118800.0,40.57,40.75,40.57,40.63,118800.0
2007-01-16 09:50:00,40.61,40.64,40.54,40.61,71100.0,40.61,40.64,40.54,40.61,71100.0
2007-01-16 09:55:00,40.63,40.75,40.59,40.63,85900.0,40.63,40.75,40.59,40.63,85900.0
2007-01-16 10:00:00,40.63,40.63,40.45,40.45,71400.0,40.63,40.63,40.45,40.45,71400.0
2007-01-16 10:05:00,40.46,40.51,40.41,40.42,57000.0,40.46,40.51,40.41,40.42,57000.0
2007-01-16 10:10:00,40.43,40.53,40.41,40.44,33900.0,40.43,40.53,40.41,40.44,33900.0
2007-01-16 10:15:00,40.42,40.52,40.42,40.44,30800.0,40.42,40.52,40.42,40.44,30800.0
2007-01-16 10:20:00,40.44,40.46,40.34,40.44,52000.0,40.44,40.46,40.34,40.44,52000.0
2007-01-16 10:25:00,40.44,40.52,40.44,40.47,40900.0,40.44,40.52,40.44,40.47,40900.0
2007-01-16 10:30:00,40.47,40.5,40.45,40.47,28400.0,40.47,40.5,40.45,40.47,28400.0
2007-01-16 10:35:00,40.47,40.58,40.47,40.53,86000.0,40.47,40.58,40.47,40.53,86000.0
2007-01-16 10:40:00,40.53,40.55,40.52,40.54,34700.0,40.53,40.55,40.52,40.54,34700.0
2007-01-16 10:45:00,40.54,40.54,40.41,40.42,48300.0,40.54,40.54,40.41,40.42,48300.0
2007-01-16 10:50:00,40.41,40.44,40.33,40.35,117800.0,40.41,40.44,40.33,40.35,117800.0
2007-01-16 10:55:00,40.35,40.36,40.22,40.25,86200.0,40.35,40.36,40.22,40.25,86200.0
2007-01-16 11:00:00,40.25,40.35,40.25,40.31,103400.0,40.25,40.35,40.25,40.31,103400.0
2007-01-16 11:05:00,40.3,40.31,40.2,40.22,76500.0,40.3,40.31,40.2,40.22,76500.0
2007-01-16 11:10:00,40.22,40.31,40.22,40.28,46500.0,40.22,40.31,40.22,40.28,46500.0
2007-01-16 11:15:00,40.28,40.31,40.26,40.28,51800.0,40.28,40.31,40.26,40.28,51800.0
2007-01-16 11:20:00,40.28,40.29,40.21,40.26,79100.0,40.28,40.29,40.21,40.26,79100.0
2007-01-16 11:25:00,40.25,40.25,40.2,40.22,67500.0,40.25,40.25,40.2,40.22,67500.0
2007-01-16 11:30:00,40.23,40.27,40.2,40.21,91200.0,40.23,40.27,40.2,40.21,91200.0
2007-01-16 11:35:00,40.21,40.29,40.2,40.22,135000.0,40.21,40.29,40.2,40.22,135000.0
2007-01-16 11:40:00,40.24,40.3,40.24,40.3,29700.0,40.24,40.3,40.24,40.3,29700.0
2007-01-16 11:45:00,40.29,40.32,40.25,40.25,29700.0,40.29,40.32,40.25,40.25,29700.0
2007-01-16 11:50:00,40.25,40.32,40.22,40.3,45100.0,40.25,40.32,40.22,40.3,45100.0
2007-01-16 11:55:00,40.29,40.33,40.25,40.26,60600.0,40.29,40.33,40.25,40.26,60600.0
2007-01-16 12:00:00,40.25,40.3,40.24,40.26,37800.0,40.25,40.3,40.24,40.26,37800.0
2007-01-16 12:05:00,40.25,40.32,40.25,40.25,33600.0,40.25,40.32,40.25,40.25,33600.0
2007-01-16 12:10:00,40.25,40.25,40.21,40.22,38100.0,40.25,40.25,40.21,40.22,38100.0
2007-01-16 12:15:00,40.22,40.24,40.17,40.18,32900.0,40.22,40.24,40.17,40.18,32900.0
2007-01-16 12:20:00,40.18,40.18,40.17,40.17,29300.0,40.18,40.18,40.17,40.17,29300.0
2007-01-16 12:25:00,40.18,40.22,40.17,40.22,33600.0,40.18,40.22,40.17,40.22,33600.0
2007-01-16 12:30:00,40.23,40.33,40.23,40.24,48800.0,40.23,40.33,40.23,40.24,48800.0
2007-01-16 12:35:00,40.24,40.24,40.18,40.22,47400.0,40.24,40.24,40.18,40.22,47400.0
2007-01-16 12:40:00,40.22,40.26,40.21,40.21,47200.0,40.22,40.26,40.21,40.21,47200.0
2007-01-16 12:45:00,40.22,40.23,40.19,40.2,55100.0,40.22,40.23,40.19,40.2,55100.0
2007-01-16 12:50:00,40.19,40.19,40.14,40.16,74100.0,40.19,40.19,40.14,40.16,74100.0
2007-01-16 12:55:00,40.17,40.18,40.1,40.12,38500.0,40.17,40.18,40.1,40.12,38500.0
2007-01-16 13:00:00,40.11,40.15,40.1,40.11,50400.0,40.11,40.15,40.1,40.11,50400.0
2007-01-16 13:05:00,40.11,40.13,40.1,40.11,25600.0,40.11,40.13,40.1,40.11,25600.0
2007-01-16 13:10:00,40.1,40.12,40.0,40.0,45400.0,40.1,40.12,40.0,40.0,45400.0
2007-01-16 13:15:00,40.02,40.04,40.0,40.01,52100.0,40.02,40.04,40.0,40.01,52100.0
2007-01-16 13:20:00,40.01,40.02,40.0,40.0,37300.0,40.01,40.02,40.0,40.0,37300.0
2007-01-16 13:25:00,40.0,40.05,40.0,40.05,33000.0,40.0,40.05,40.0,40.05,33000.0
2007-01-16 13:30:00,40.04,40.05,40.03,40.03,22900.0,40.04,40.05,40.03,40.03,22900.0
2007-01-16 13:35:00,40.02,40.03,40.0,40.0,23600.0,40.02,40.03,40.0,40.0,23600.0
2007-01-16 13:40:00,40.0,40.04,40.0,40.0,46100.0,40.0,40.04,40.0,40.0,46100.0
2007-01-16 13:45:00,40.01,40.04,40.0,40.01,31500.0,40.01,40.04,40.0,40.01,31500.0
2007-01-16 13:50:00,40.0,40.05,40.0,40.04,52900.0,40.0,40.05,40.0,40.04,52900.0
2007-01-16 13:55:00,40.04,40.07,40.0,40.07,31100.0,40.04,40.07,40.0,40.07,31100.0
2007-01-16 14:00:00,40.07,40.07,40.0,40.0,29300.0,40.07,40.07,40.0,40.0,29300.0
2007-01-16 14:05:00,40.0,40.05,40.0,40.02,27800.0,40.0,40.05,40.0,40.02,27800.0
2007-01-16 14:10:00,40.03,40.07,40.03,40.07,19400.0,40.03,40.07,40.03,40.07,19400.0
2007-01-16 14:15:00,40.06,40.06,40.02,40.04,17900.0,40.06,40.06,40.02,40.04,17900.0
2007-01-16 14:20:00,40.03,40.04,40.02,40.03,39400.0,40.03,40.04,40.02,40.03,39400.0
2007-01-16 14:25:00,40.03,40.03,39.92,39.98,141800.0,40.03,40.03,39.92,39.98,141800.0
2007-01-16 14:30:00,39.94,40.0,39.93,39.94,93400.0,39.94,40.0,39.93,39.94,93400.0
2007-01-16 14:35:00,39.93,39.94,39.9,39.9,190700.0,39.93,39.94,39.9,39.9,190700.0
2007-01-16 14:40:00,39.9,39.91,39.88,39.91,86300.0,39.9,39.91,39.88,39.91,86300.0
2007-01-16 14:45:00,39.91,39.91,39.85,39.85,67900.0,39.91,39.91,39.85,39.85,67900.0
2007-01-16 14:50:00,39.85,39.89,39.85,39.87,91000.0,39.85,39.89,39.85,39.87,91000.0
2007-01-16 14:55:00,39.88,39.9,39.82,39.88,73900.0,39.88,39.9,39.82,39.88,73900.0
2007-01-16 15:00:00,39.88,39.95,39.86,39.95,48600.0,39.88,39.95,39.86,39.95,48600.0
2007-01-16 15:05:00,39.95,39.96,39.9,39.91,34100.0,39.95,39.96,39.9,39.91,34100.0
2007-01-16 15:10:00,39.91,39.95,39.87,39.91,59600.0,39.91,39.95,39.87,39.91,59600.0
2007-01-16 15:15:00,39.9,39.91,39.81,39.84,39100.0,39.9,39.91,39.81,39.84,39100.0
2007-01-16 15:20:00,39.84,39.88,39.81,39.88,61100.0,39.84,39.88,39.81,39.88,61100.0
2007-01-16 15:25:00,39.88,39.91,39.87,39.91,22300.0,39.88,39.91,39.87,39.91,22300.0
2007-01-16 15:30:00,39.91,39.99,39.89,39.98,67700.0,39.91,39.99,39.89,39.98,67700.0
2007-01-16 15:35:00,39.99,40.03,39.84,40.01,89900.0,39.99,40.03,39.84,40.01,89900.0
2007-01-16 15:40:00,40.0,40.05,40.0,40.05,34500.0,40.0,40.05,40.0,40.05,34500.0
2007-01-16 15:45:00,40.04,40.05,40.0,40.0,36200.0,40.04,40.05,40.0,40.0,36200.0
2007-01-16 15:50:00,40.01,40.05,40.0,40.05,44800.0,40.01,40.05,40.0,40.05,44800.0
2007-01-16 15:55:00,40.05,40.06,40.0,40.04,94900.0,40.05,40.06,40.0,40.04,94900.0
2007-01-17 09:30:00,40.17,40.23,39.8,40.03,236900.0,40.17,40.23,39.8,40.03,236900.0
2007-01-17 09:35:00,40.03,40.1,40.0,40.02,43800.0,40.03,40.1,40.0,40.02,43800.0
2007-01-17 09:40:00,40.05,40.18,40.02,40.14,37700.0,40.05,40.18,40.02,40.14,37700.0
2007-01-17 09:45:00,40.15,40.21,40.13,40.17,31000.0,40.15,40.21,40.13,40.17,31000.0
2007-01-17 09:50:00,40.17,40.4,40.14,40.32,75000.0,40.17,40.4,40.14,40.32,75000.0
2007-01-17 09:55:00,40.34,40.4,40.3,40.33,69400.0,40.34,40.4,40.3,40.33,69400.0
2007-01-17 10:00:00,40.32,40.4,40.22,40.31,88700.0,40.32,40.4,40.22,40.31,88700.0
2007-01-17 10:05:00,40.3,40.42,40.28,40.38,38600.0,40.3,40.42,40.28,40.38,38600.0
2007-01-17 10:10:00,40.37,40.39,40.31,40.33,34800.0,40.37,40.39,40.31,40.33,34800.0
2007-01-17 10:15:00,40.33,40.4,40.29,40.31,43600.0,40.33,40.4,40.29,40.31,43600.0
2007-01-17 10:20:00,40.31,40.31,40.24,40.24,41500.0,40.31,40.31,40.24,40.24,41500.0
2007-01-17 10:25:00,40.23,40.28,40.16,40.19,46800.0,40.23,40.28,40.16,40.19,46800.0
2007-01-17 10:30:00,40.18,40.26,40.1,40.24,42400.0,40.18,40.26,40.1,40.24,42400.0
2007-01-17 10:35:00,40.24,40.31,40.21,40.28,38100.0,40.24,40.31,40.21,40.28,38100.0
2007-01-17 10:40:00,40.28,40.43,40.28,40.31,71600.0,40.28,40.43,40.28,40.31,71600.0
2007-01-17 10:45:00,40.31,40.33,40.26,40.27,28600.0,40.31,40.33,40.26,40.27,28600.0
2007-01-17 10:50:00,40.25,40.31,40.19,40.25,32500.0,40.25,40.31,40.19,40.25,32500.0
2007-01-17 10:55:00,40.24,40.29,40.17,40.28,21600.0,40.24,40.29,40.17,40.28,21600.0
2007-01-17 11:00:00,40.29,40.37,40.26,40.37,30800.0,40.29,40.37,40.26,40.37,30800.0
2007-01-17 11:05:00,40.38,40.4,40.34,40.34,29900.0,40.38,40.4,40.34,40.34,29900.0
2007-01-17 11:10:00,40.33,40.35,40.29,40.3,29300.0,40.33,40.35,40.29,40.3,29300.0
2007-01-17 11:15:00,40.32,40.37,40.3,40.31,41800.0,40.32,40.37,40.3,40.31,41800.0
2007-01-17 11:20:00,40.3,40.34,40.3,40.31,15800.0,40.3,40.34,40.3,40.31,15800.0
2007-01-17 11:25:00,40.31,40.38,40.3,40.31,27300.0,40.31,40.38,40.3,40.31,27300.0
2007-01-17 11:30:00,40.31,40.34,40.3,40.34,35600.0,40.31,40.34,40.3,40.34,35600.0
2007-01-17 11:35:00,40.33,40.35,40.31,40.33,22200.0,40.33,40.35,40.31,40.33,22200.0
2007-01-17 11:40:00,40.34,40.37,40.32,40.36,17100.0,40.34,40.37,40.32,40.36,17100.0
2007-01-17 11:45:00,40.35,40.37,40.3,40.33,25800.0,40.35,40.37,40.3,40.33,25800.0
2007-01-17 11:50:00,40.33,40.37,40.33,40.37,10800.0,40.33,40.37,40.33,40.37,10800.0
2007-01-17 11:55:00,40.36,40.42,40.36,40.41,28900.0,40.36,40.42,40.36,40.41,28900.0
2007-01-17 12:00:00,40.4,40.46,40.39,40.45,40100.0,40.4,40.46,40.39,40.45,40100.0
2007-01-17 12:05:00,40.45,40.52,40.44,40.52,69900.0,40.45,40.52,40.44,40.52,69900.0
2007-01-17 12:10:00,40.51,40.55,40.51,40.51,29300.0,40.51,40.55,40.51,40.51,29300.0
2007-01-17 12:15:00,40.51,40.52,40.44,40.44,18700.0,40.51,40.52,40.44,40.44,18700.0
2007-01-17 12:20:00,40.44,40.45,40.42,40.43,30000.0,40.44,40.45,40.42,40.43,30000.0
2007-01-17 12:25:00,40.44,40.52,40.43,40.5,13300.0,40.44,40.52,40.43,40.5,13300.0
2007-01-17 12:30:00,40.5,40.51,40.42,40.44,15100.0,40.5,40.51,40.42,40.44,15100.0
2007-01-17 12:35:00,40.43,40.45,40.41,40.42,11800.0,40.43,40.45,40.41,40.42,11800.0
2007-01-17 12:40:00,40.43,40.43,40.37,40.41,99000.0,40.43,40.43,40.37,40.41,99000.0
2007-01-17 12:45:00,40.41,40.42,40.39,40.4,16100.0,40.41,40.42,40.39,40.4,16100.0
2007-01-17 12:50:00,40.4,40.43,40.4,40.43,16700.0,40.4,40.43,40.4,40.43,16700.0
2007-01-17 12:55:00,40.43,40.46,40.42,40.43,12000.0,40.43,40.46,40.42,40.43,12000.0
2007-01-17 13:00:00,40.43,40.49,40.43,40.47,29900.0,40.43,40.49,40.43,40.47,29900.0
2007-01-17 13:05:00,40.48,40.51,40.42,40.44,26900.0,40.48,40.51,40.42,40.44,26900.0
2007-01-17 13:10:00,40.44,40.46,40.4,40.45,24700.0,40.44,40.46,40.4,40.45,24700.0
2007-01-17 13:15:00,40.45,40.53,40.45,40.5,21400.0,40.45,40.53,40.45,40.5,21400.0
2007-01-17 13:20:00,40.51,40.53,40.49,40.49,10800.0,40.51,40.53,40.49,40.49,10800.0
2007-01-17 13:25:00,40.5,40.51,40.43,40.43,18000.0,40.5,40.51,40.43,40.43,18000.0
2007-01-17 13:30:00,40.44,40.5,40.44,40.5,19300.0,40.44,40.5,40.44,40.5,19300.0
2007-01-17 13:35:00,40.5,40.5,40.47,40.49,25000.0,40.5,40.5,40.47,40.49,25000.0
2007-01-17 13:40:00,40.49,40.5,40.43,40.45,30700.0,40.49,40.5,40.43,40.45,30700.0
2007-01-17 13:45:00,40.46,40.46,40.4,40.4,13300.0,40.46,40.46,40.4,40.4,13300.0
2007-01-17 13:50:00,40.4,40.41,40.4,40.4,24300.0,40.4,40.41,40.4,40.4,24300.0
2007-01-17 13:55:00,40.41,40.49,40.4,40.44,28800.0,40.41,40.49,40.4,40.44,28800.0
2007-01-17 14:00:00,40.42,40.5,40.39,40.45,50900.0,40.42,40.5,40.39,40.45,50900.0
2007-01-17 14:05:00,40.46,40.48,40.4,40.43,31400.0,40.46,40.48,40.4,40.43,31400.0
2007-01-17 14:10:00,40.43,40.45,40.39,40.4,49700.0,40.43,40.45,40.39,40.4,49700.0
2007-01-17 14:15:00,40.4,40.43,40.4,40.4,28100.0,40.4,40.43,40.4,40.4,28100.0
2007-01-17 14:20:00,40.4,40.43,40.38,40.4,50400.0,40.4,40.43,40.38,40.4,50400.0
2007-01-17 14:25:00,40.41,40.45,40.39,40.44,39500.0,40.41,40.45,40.39,40.44,39500.0
2007-01-17 14:30:00,40.44,40.46,40.4,40.41,34900.0,40.44,40.46,40.4,40.41,34900.0
2007-01-17 14:35:00,40.41,40.42,40.35,40.39,62600.0,40.41,40.42,40.35,40.39,62600.0
2007-01-17 14:40:00,40.38,40.4,40.36,40.38,22500.0,40.38,40.4,40.36,40.38,22500.0
2007-01-17 14:45:00,40.39,40.39,40.33,40.33,68400.0,40.39,40.39,40.33,40.33,68400.0
2007-01-17 14:50:00,40.33,40.35,40.29,40.31,57800.0,40.33,40.35,40.29,40.31,57800.0
2007-01-17 14:55:00,40.3,40.37,40.29,40.37,53400.0,40.3,40.37,40.29,40.37,53400.0
2007-01-17 15:00:00,40.38,40.39,40.28,40.28,30700.0,40.38,40.39,40.28,40.28,30700.0
2007-01-17 15:05:00,40.28,40.29,40.19,40.23,58800.0,40.28,40.29,40.19,40.23,58800.0
2007-01-17 15:10:00,40.23,40.25,40.13,40.21,39400.0,40.23,40.25,40.13,40.21,39400.0
2007-01-17 15:15:00,40.21,40.25,40.16,40.25,24900.0,40.21,40.25,40.16,40.25,24900.0
2007-01-17 15:20:00,40.25,40.29,40.2,40.23,31000.0,40.25,40.29,40.2,40.23,31000.0
2007-01-17 15:25:00,40.23,40.27,40.19,40.26,31800.0,40.23,40.27,40.19,40.26,31800.0
2007-01-17 15:30:00,40.26,40.29,40.23,40.26,30500.0,40.26,40.29,40.23,40.26,30500.0
2007-01-17 15:35:00,40.25,40.26,40.23,40.24,31000.0,40.25,40.26,40.23,40.24,31000.0
2007-01-17 15:40:00,40.25,40.25,40.17,40.18,23900.0,40.25,40.25,40.17,40.18,23900.0
2007-01-17 15:45:00,40.18,40.22,40.18,40.18,36300.0,40.18,40.22,40.18,40.18,36300.0
2007-01-17 15:50:00,40.18,40.24,40.15,40.23,62100.0,40.18,40.24,40.15,40.23,62100.0
2007-01-17 15:55:00,40.24,40.25,40.16,40.21,96100.0,40.24,40.25,40.16,40.21,96100.0
2007-01-18 09:30:00,39.98,40.13,39.85,40.13,245800.0,39.98,40.13,39.85,40.13,245800.0
2007-01-18 09:35:00,40.13,40.4,40.1,40.4,59700.0,40.13,40.4,40.1,40.4,59700.0
2007-01-18 09:40:00,40.37,40.37,40.25,40.28,30900.0,40.37,40.37,40.25,40.28,30900.0
2007-01-18 09:45:00,40.25,40.3,40.03,40.06,83600.0,40.25,40.3,40.03,40.06,83600.0
2007-01-18 09:50:00,40.03,40.11,39.91,40.04,128100.0,40.03,40.11,39.91,40.04,128100.0
2007-01-18 09:55:00,40.0,40.04,39.94,39.96,89200.0,40.0,40.04,39.94,39.96,89200.0
2007-01-18 10:00:00,39.96,40.0,39.71,39.71,116000.0,39.96,40.0,39.71,39.71,116000.0
2007-01-18 10:05:00,39.7,39.74,39.51,39.55,135800.0,39.7,39.74,39.51,39.55,135800.0
2007-01-18 10:10:00,39.57,39.62,39.46,39.54,57900.0,39.57,39.62,39.46,39.54,57900.0
2007-01-18 10:15:00,39.53,39.61,39.44,39.59,62800.0,39.53,39.61,39.44,39.59,62800.0
2007-01-18 10:20:00,39.59,39.77,39.59,39.75,57700.0,39.59,39.77,39.59,39.75,57700.0
2007-01-18 10:25:00,39.75,39.79,39.68,39.68,54800.0,39.75,39.79,39.68,39.68,54800.0
2007-01-18 10:30:00,39.71,39.78,39.51,39.53,55100.0,39.71,39.78,39.51,39.53,55100.0
2007-01-18 10:35:00,39.53,39.72,39.51,39.68,48300.0,39.53,39.72,39.51,39.68,48300.0
2007-01-18 10:40:00,39.62,39.65,39.52,39.63,34100.0,39.62,39.65,39.52,39.63,34100.0
2007-01-18 10:45:00,39.62,39.68,39.6,39.66,13600.0,39.62,39.68,39.6,39.66,13600.0
2007-01-18 10:50:00,39.66,39.68,39.56,39.57,24100.0,39.66,39.68,39.56,39.57,24100.0
2007-01-18 10:55:00,39.56,39.56,39.42,39.52,68100.0,39.56,39.56,39.42,39.52,68100.0
2007-01-18 11:00:00,39.53,39.6,39.46,39.51,29300.0,39.53,39.6,39.46,39.51,29300.0
2007-01-18 11:05:00,39.5,39.62,39.5,39.5,27700.0,39.5,39.62,39.5,39.5,27700.0
2007-01-18 11:10:00,39.52,39.54,39.44,39.52,59000.0,39.52,39.54,39.44,39.52,59000.0
2007-01-18 11:15:00,39.52,39.62,39.51,39.58,56200.0,39.52,39.62,39.51,39.58,56200.0
2007-01-18 11:20:00,39.58,39.58,39.4,39.4,38700.0,39.58,39.58,39.4,39.4,38700.0
2007-01-18 11:25:00,39.4,39.4,39.31,39.35,47600.0,39.4,39.4,39.31,39.35,47600.0
2007-01-18 11:30:00,39.35,39.41,39.29,39.3,27500.0,39.35,39.41,39.29,39.3,27500.0
2007-01-18 11:35:00,39.3,39.34,39.28,39.34,25300.0,39.3,39.34,39.28,39.34,25300.0
2007-01-18 11:40:00,39.33,39.38,39.3,39.32,24200.0,39.33,39.38,39.3,39.32,24200.0
2007-01-18 11:45:00,39.31,39.35,39.29,39.35,30300.0,39.31,39.35,39.29,39.35,30300.0
2007-01-18 11:50:00,39.35,39.35,39.3,39.32,25400.0,39.35,39.35,39.3,39.32,25400.0
2007-01-18 11:55:00,39.32,39.35,39.3,39.35,29900.0,39.32,39.35,39.3,39.35,29900.0
2007-01-18 12:00:00,39.36,39.45,39.34,39.37,38000.0,39.36,39.45,39.34,39.37,38000.0
2007-01-18 12:05:00,39.37,39.49,39.37,39.4,22100.0,39.37,39.49,39.37,39.4,22100.0
2007-01-18 12:10:00,39.39,39.41,39.3,39.32,21800.0,39.39,39.41,39.3,39.32,21800.0
2007-01-18 12:15:00,39.32,39.35,39.29,39.29,34200.0,39.32,39.35,39.29,39.29,34200.0
2007-01-18 12:20:00,39.29,39.3,39.17,39.19,53000.0,39.29,39.3,39.17,39.19,53000.0
2007-01-18 12:25:00,39.19,39.21,39.17,39.19,50600.0,39.19,39.21,39.17,39.19,50600.0
2007-01-18 12:30:00,39.18,39.18,39.07,39.11,57200.0,39.18,39.18,39.07,39.11,57200.0
2007-01-18 12:35:00,39.11,39.12,39.08,39.1,26700.0,39.11,39.12,39.08,39.1,26700.0
2007-01-18 12:40:00,39.1,39.14,39.08,39.14,36100.0,39.1,39.14,39.08,39.14,36100.0
2007-01-18 12:45:00,39.15,39.15,39.12,39.13,30100.0,39.15,39.15,39.12,39.13,30100.0
2007-01-18 12:50:00,39.12,39.12,39.06,39.08,28400.0,39.12,39.12,39.06,39.08,28400.0
2007-01-18 12:55:00,39.08,39.1,39.04,39.09,26600.0,39.08,39.1,39.04,39.09,26600.0
2007-01-18 13:00:00,39.1,39.12,39.06,39.06,19500.0,39.1,39.12,39.06,39.06,19500.0
2007-01-18 13:05:00,39.07,39.08,39.06,39.07,11300.0,39.07,39.08,39.06,39.07,11300.0
2007-01-18 13:10:00,39.07,39.14,39.07,39.12,30300.0,39.07,39.14,39.07,39.12,30300.0
2007-01-18 13:15:00,39.12,39.12,39.06,39.09,23700.0,39.12,39.12,39.06,39.09,23700.0
2007-01-18 13:20:00,39.09,39.09,39.06,39.06,26800.0,39.09,39.09,39.06,39.06,26800.0
2007-01-18 13:25:00,39.06,39.06,39.03,39.06,30400.0,39.06,39.06,39.03,39.06,30400.0
2007-01-18 13:30:00,39.04,39.04,39.02,39.04,37600.0,39.04,39.04,39.02,39.04,37600.0
2007-01-18 13:35:00,39.04,39.09,39.03,39.08,43100.0,39.04,39.09,39.03,39.08,43100.0
2007-01-18 13:40:00,39.08,39.08,39.03,39.03,23900.0,39.08,39.08,39.03,39.03,23900.0
2007-01-18 13:45:00,39.04,39.08,39.01,39.03,62800.0,39.04,39.08,39.01,39.03,62800.0
2007-01-18 13:50:00,39.03,39.03,38.9,38.93,77500.0,39.03,39.03,38.9,38.93,77500.0
2007-01-18 13:55:00,38.93,38.94,38.82,38.85,90700.0,38.93,38.94,38.82,38.85,90700.0
2007-01-18 14:00:00,38.85,38.85,38.63,38.64,109000.0,38.85,38.85,38.63,38.64,109000.0
2007-01-18 14:05:00,38.64,38.75,38.61,38.75,80100.0,38.64,38.75,38.61,38.75,80100.0
2007-01-18 14:10:00,38.74,38.81,38.74,38.8,85800.0,38.74,38.81,38.74,38.8,85800.0
2007-01-18 14:15:00,38.8,38.85,38.79,38.81,68900.0,38.8,38.85,38.79,38.81,68900.0
2007-01-18 14:20:00,38.8,38.81,38.74,38.75,53200.0,38.8,38.81,38.74,38.75,53200.0
2007-01-18 14:25:00,38.75,38.81,38.72,38.75,47000.0,38.75,38.81,38.72,38.75,47000.0
2007-01-18 14:30:00,38.75,38.75,38.61,38.65,82900.0,38.75,38.75,38.61,38.65,82900.0
2007-01-18 14:35:00,38.66,38.66,38.52,38.53,61000.0,38.66,38.66,38.52,38.53,61000.0
2007-01-18 14:40:00,38.53,38.73,38.52,38.72,82800.0,38.53,38.73,38.52,38.72,82800.0
2007-01-18 14:45:00,38.72,38.74,38.6,38.61,36000.0,38.72,38.74,38.6,38.61,36000.0
2007-01-18 14:50:00,38.6,38.64,38.42,38.46,176900.0,38.6,38.64,38.42,38.46,176900.0
2007-01-18 14:55:00,38.45,38.54,38.42,38.54,71300.0,38.45,38.54,38.42,38.54,71300.0
2007-01-18 15:00:00,38.54,38.6,38.48,38.57,112800.0,38.54,38.6,38.48,38.57,112800.0
2007-01-18 15:05:00,38.58,38.61,38.55,38.56,48800.0,38.58,38.61,38.55,38.56,48800.0
2007-01-18 15:10:00,38.57,38.6,38.5,38.58,48100.0,38.57,38.6,38.5,38.58,48100.0
2007-01-18 15:15:00,38.58,38.62,38.52,38.55,55800.0,38.58,38.62,38.52,38.55,55800.0
2007-01-18 15:20:00,38.55,38.66,38.53,38.66,78200.0,38.55,38.66,38.53,38.66,78200.0
2007-01-18 15:25:00,38.65,38.65,38.57,38.63,139000.0,38.65,38.65,38.57,38.63,139000.0
2007-01-18 15:30:00,38.63,38.63,38.55,38.63,78400.0,38.63,38.63,38.55,38.63,78400.0
2007-01-18 15:35:00,38.62,38.66,38.58,38.6,107400.0,38.62,38.66,38.58,38.6,107400.0
2007-01-18 15:40:00,38.6,38.62,38.52,38.52,97400.0,38.6,38.62,38.52,38.52,97400.0
2007-01-18 15:45:00,38.53,38.6,38.49,38.6,122700.0,38.53,38.6,38.49,38.6,122700.0
2007-01-18 15:50:00,38.6,38.64,38.59,38.63,160300.0,38.6,38.64,38.59,38.63,160300.0
2007-01-18 15:55:00,38.63,38.65,38.52,38.58,290000.0,38.63,38.65,38.52,38.58,290000.0
2007-01-19 09:30:00,38.31,38.57,38.12,38.56,1151400.0,38.31,38.57,38.12,38.56,1151400.0
2007-01-19 09:35:00,38.54,38.54,38.15,38.2,216200.0,38.54,38.54,38.15,38.2,216200.0
2007-01-19 09:40:00,38.21,38.21,37.82,37.87,213600.0,38.21,38.21,37.82,37.87,213600.0
2007-01-19 09:45:00,37.86,37.88,37.7,37.83,235300.0,37.86,37.88,37.7,37.83,235300.0
2007-01-19 09:50:00,37.84,37.99,37.81,37.93,128200.0,37.84,37.99,37.81,37.93,128200.0
2007-01-19 09:55:00,37.9,38.05,37.85,37.99,186700.0,37.9,38.05,37.85,37.99,186700.0
2007-01-19 10:00:00,37.99,38.13,37.95,37.95,204000.0,37.99,38.13,37.95,37.95,204000.0
2007-01-19 10:05:00,37.96,38.05,37.93,37.98,95100.0,37.96,38.05,37.93,37.98,95100.0
2007-01-19 10:10:00,37.95,37.99,37.87,37.88,77200.0,37.95,37.99,37.87,37.88,77200.0
2007-01-19 10:15:00,37.9,37.96,37.7,37.7,84400.0,37.9,37.96,37.7,37.7,84400.0
2007-01-19 10:20:00,37.7,37.71,37.5,37.63,211800.0,37.7,37.71,37.5,37.63,211800.0
2007-01-19 10:25:00,37.65,37.87,37.64,37.85,112100.0,37.65,37.87,37.64,37.85,112100.0
2007-01-19 10:30:00,37.84,37.88,37.8,37.82,152900.0,37.84,37.88,37.8,37.82,152900.0
2007-01-19 10:35:00,37.82,37.86,37.81,37.85,45400.0,37.82,37.86,37.81,37.85,45400.0
2007-01-19 10:40:00,37.84,37.91,37.83,37.91,126100.0,37.84,37.91,37.83,37.91,126100.0
2007-01-19 10:45:00,37.91,38.08,37.91,37.97,375300.0,37.91,38.08,37.91,37.97,375300.0
2007-01-19 10:50:00,37.95,38.08,37.9,38.05,88900.0,37.95,38.08,37.9,38.05,88900.0
2007-01-19 10:55:00,38.07,38.24,38.07,38.18,98700.0,38.07,38.24,38.07,38.18,98700.0
2007-01-19 11:00:00,38.18,38.25,38.15,38.22,243000.0,38.18,38.25,38.15,38.22,243000.0
2007-01-19 11:05:00,38.22,38.23,38.2,38.2,99600.0,38.22,38.23,38.2,38.2,99600.0
2007-01-19 11:10:00,38.2,38.35,38.2,38.29,72200.0,38.2,38.35,38.2,38.29,72200.0
2007-01-19 11:15:00,38.3,38.31,38.23,38.24,53100.0,38.3,38.31,38.23,38.24,53100.0
2007-01-19 11:20:00,38.24,38.31,38.23,38.28,35200.0,38.24,38.31,38.23,38.28,35200.0
2007-01-19 11:25:00,38.29,38.31,38.27,38.29,46000.0,38.29,38.31,38.27,38.29,46000.0
2007-01-19 11:30:00,38.29,38.3,38.24,38.25,46100.0,38.29,38.3,38.24,38.25,46100.0
2007-01-19 11:35:00,38.24,38.3,38.24,38.27,77000.0,38.24,38.3,38.24,38.27,77000.0
2007-01-19 11:40:00,38.28,38.3,38.13,38.14,41700.0,38.28,38.3,38.13,38.14,41700.0
2007-01-19 11:45:00,38.14,38.21,38.05,38.18,70700.0,38.14,38.21,38.05,38.18,70700.0
2007-01-19 11:50:00,38.18,38.19,38.17,38.18,80200.0,38.18,38.19,38.17,38.18,80200.0
2007-01-19 11:55:00,38.18,38.3,38.17,38.3,98400.0,38.18,38.3,38.17,38.3,98400.0
2007-01-19 12:00:00,38.3,38.31,38.25,38.31,102500.0,38.3,38.31,38.25,38.31,102500.0
2007-01-19 12:05:00,38.3,38.41,38.3,38.31,65000.0,38.3,38.41,38.3,38.31,65000.0
2007-01-19 12:10:00,38.31,38.34,38.16,38.19,97000.0,38.31,38.34,38.16,38.19,97000.0
2007-01-19 12:15:00,38.19,38.32,38.18,38.28,44200.0,38.19,38.32,38.18,38.28,44200.0
2007-01-19 12:20:00,38.28,38.32,38.25,38.3,27200.0,38.28,38.32,38.25,38.3,27200.0
2007-01-19 12:25:00,38.3,38.35,38.26,38.31,27200.0,38.3,38.35,38.26,38.31,27200.0
2007-01-19 12:30:00,38.31,38.31,38.24,38.24,38300.0,38.31,38.31,38.24,38.24,38300.0
2007-01-19 12:35:00,38.25,38.25,38.18,38.22,31000.0,38.25,38.25,38.18,38.22,31000.0
2007-01-19 12:40:00,38.23,38.3,38.2,38.29,27100.0,38.23,38.3,38.2,38.29,27100.0
2007-01-19 12:45:00,38.27,38.34,38.22,38.23,67900.0,38.27,38.34,38.22,38.23,67900.0
2007-01-19 12:50:00,38.24,38.28,38.23,38.26,20300.0,38.24,38.28,38.23,38.26,20300.0
2007-01-19 12:55:00,38.26,38.3,38.23,38.29,52000.0,38.26,38.3,38.23,38.29,52000.0
2007-01-19 13:00:00,38.29,38.35,38.28,38.32,51400.0,38.29,38.35,38.28,38.32,51400.0
2007-01-19 13:05:00,38.31,38.33,38.28,38.29,23300.0,38.31,38.33,38.28,38.29,23300.0
2007-01-19 13:10:00,38.29,38.29,38.25,38.28,12600.0,38.29,38.29,38.25,38.28,12600.0
2007-01-19 13:15:00,38.28,38.3,38.25,38.25,27700.0,38.28,38.3,38.25,38.25,27700.0
2007-01-19 13:20:00,38.25,38.27,38.22,38.22,25400.0,38.25,38.27,38.22,38.22,25400.0
2007-01-19 13:25:00,38.23,38.26,38.18,38.2,40900.0,38.23,38.26,38.18,38.2,40900.0
2007-01-19 13:30:00,38.2,38.21,38.11,38.11,38900.0,38.2,38.21,38.11,38.11,38900.0
2007-01-19 13:35:00,38.1,38.11,38.0,38.08,55900.0,38.1,38.11,38.0,38.08,55900.0
2007-01-19 13:40:00,38.07,38.11,38.07,38.1,31300.0,38.07,38.11,38.07,38.1,31300.0
2007-01-19 13:45:00,38.11,38.15,38.08,38.15,14300.0,38.11,38.15,38.08,38.15,14300.0
2007-01-19 13:50:00,38.14,38.16,38.14,38.15,17900.0,38.14,38.16,38.14,38.15,17900.0
2007-01-19 13:55:00,38.15,38.17,38.11,38.14,35000.0,38.15,38.17,38.11,38.14,35000.0
2007-01-19 14:00:00,38.13,38.19,38.1,38.19,106600.0,38.13,38.19,38.1,38.19,106600.0
2007-01-19 14:05:00,38.19,38.22,38.18,38.22,39200.0,38.19,38.22,38.18,38.22,39200.0
2007-01-19 14:10:00,38.21,38.26,38.19,38.25,24100.0,38.21,38.26,38.19,38.25,24100.0
2007-01-19 14:15:00,38.25,38.29,38.2,38.27,31500.0,38.25,38.29,38.2,38.27,31500.0
2007-01-19 14:20:00,38.27,38.31,38.25,38.28,37600.0,38.27,38.31,38.25,38.28,37600.0
2007-01-19 14:25:00,38.28,38.28,38.25,38.25,25700.0,38.28,38.28,38.25,38.25,25700.0
2007-01-19 14:30:00,38.26,38.26,38.23,38.26,19900.0,38.26,38.26,38.23,38.26,19900.0
2007-01-19 14:35:00,38.26,38.36,38.26,38.35,150300.0,38.26,38.36,38.26,38.35,150300.0
2007-01-19 14:40:00,38.35,38.38,38.3,38.3,85100.0,38.35,38.38,38.3,38.3,85100.0
2007-01-19 14:45:00,38.3,38.34,38.27,38.31,78500.0,38.3,38.34,38.27,38.31,78500.0
2007-01-19 14:50:00,38.31,38.42,38.3,38.38,52700.0,38.31,38.42,38.3,38.38,52700.0
2007-01-19 14:55:00,38.39,38.46,38.38,38.46,127300.0,38.39,38.46,38.38,38.46,127300.0
2007-01-19 15:00:00,38.45,38.46,38.35,38.38,40900.0,38.45,38.46,38.35,38.38,40900.0
2007-01-19 15:05:00,38.38,38.45,38.35,38.41,45200.0,38.38,38.45,38.35,38.41,45200.0
2007-01-19 15:10:00,38.4,38.41,38.37,38.39,88000.0,38.4,38.41,38.37,38.39,88000.0
2007-01-19 15:15:00,38.4,38.41,38.34,38.36,251300.0,38.4,38.41,38.34,38.36,251300.0
2007-01-19 15:20:00,38.36,38.46,38.35,38.43,61400.0,38.36,38.46,38.35,38.43,61400.0
2007-01-19 15:25:00,38.43,38.43,38.38,38.4,48600.0,38.43,38.43,38.38,38.4,48600.0
2007-01-19 15:30:00,38.41,38.42,38.37,38.39,67900.0,38.41,38.42,38.37,38.39,67900.0
2007-01-19 15:35:00,38.39,38.41,38.34,38.36,118700.0,38.39,38.41,38.34,38.36,118700.0
2007-01-19 15:40:00,38.36,38.37,38.3,38.36,121700.0,38.36,38.37,38.3,38.36,121700.0
2007-01-19 15:45:00,38.35,38.36,38.29,38.31,150600.0,38.35,38.36,38.29,38.31,150600.0
2007-01-19 15:50:00,38.31,38.33,38.29,38.3,129300.0,38.31,38.33,38.29,38.3,129300.0
2007-01-19 15:55:00,38.31,38.41,38.31,38.41,191300.0,38.31,38.41,38.31,38.41,191300.0
2007-01-22 09:30:00,38.45,38.63,38.3,38.46,193300.0,38.45,38.63,38.3,38.46,193300.0
2007-01-22 09:35:00,38.46,38.48,38.33,38.4,84000.0,38.46,38.48,38.33,38.4,84000.0
2007-01-22 09:40:00,38.42,38.45,38.27,38.37,69000.0,38.42,38.45,38.27,38.37,69000.0
2007-01-22 09:45:00,38.36,38.43,38.31,38.32,43800.0,38.36,38.43,38.31,38.32,43800.0
2007-01-22 09:50:00,38.37,38.37,38.25,38.26,50800.0,38.37,38.37,38.25,38.26,50800.0
2007-01-22 09:55:00,38.26,38.29,38.25,38.25,30600.0,38.26,38.29,38.25,38.25,30600.0
2007-01-22 10:00:00,38.25,38.27,38.21,38.24,73200.0,38.25,38.27,38.21,38.24,73200.0
2007-01-22 10:05:00,38.23,38.27,37.93,37.94,111100.0,38.23,38.27,37.93,37.94,111100.0
2007-01-22 10:10:00,37.95,38.11,37.93,38.05,92900.0,37.95,38.11,37.93,38.05,92900.0
2007-01-22 10:15:00,38.03,38.08,38.0,38.06,59400.0,38.03,38.08,38.0,38.06,59400.0
2007-01-22 10:20:00,38.06,38.12,37.99,37.99,66400.0,38.06,38.12,37.99,37.99,66400.0
2007-01-22 10:25:00,37.99,38.02,37.93,37.98,106100.0,37.99,38.02,37.93,37.98,106100.0
2007-01-22 10:30:00,37.96,37.97,37.72,37.85,137600.0,37.96,37.97,37.72,37.85,137600.0
2007-01-22 10:35:00,37.86,37.89,37.82,37.86,65100.0,37.86,37.89,37.82,37.86,65100.0
2007-01-22 10:40:00,37.85,37.89,37.69,37.75,159200.0,37.85,37.89,37.69,37.75,159200.0
2007-01-22 10:45:00,37.77,37.9,37.74,37.77,116300.0,37.77,37.9,37.74,37.77,116300.0
2007-01-22 10:50:00,37.76,37.78,37.74,37.75,40500.0,37.76,37.78,37.74,37.75,40500.0
2007-01-22 10:55:00,37.76,37.77,37.7,37.7,37100.0,37.76,37.77,37.7,37.7,37100.0
2007-01-22 11:00:00,37.7,37.76,37.61,37.64,156900.0,37.7,37.76,37.61,37.64,156900.0
2007-01-22 11:05:00,37.65,37.7,37.35,37.49,263900.0,37.65,37.7,37.35,37.49,263900.0
2007-01-22 11:10:00,37.49,37.6,37.2,37.51,76600.0,37.49,37.6,37.2,37.51,76600.0
2007-01-22 11:15:00,37.53,37.62,37.52,37.62,195400.0,37.53,37.62,37.52,37.62,195400.0
2007-01-22 11:20:00,37.62,37.64,37.57,37.59,92100.0,37.62,37.64,37.57,37.59,92100.0
2007-01-22 11:25:00,37.59,37.59,37.46,37.47,105800.0,37.59,37.59,37.46,37.47,105800.0
2007-01-22 11:30:00,37.47,37.49,37.31,37.39,184400.0,37.47,37.49,37.31,37.39,184400.0
2007-01-22 11:35:00,37.39,37.39,37.25,37.33,182400.0,37.39,37.39,37.25,37.33,182400.0
2007-01-22 11:40:00,37.33,37.48,37.3,37.4,159600.0,37.33,37.48,37.3,37.4,159600.0
2007-01-22 11:45:00,37.4,37.46,37.34,37.46,66300.0,37.4,37.46,37.34,37.46,66300.0
2007-01-22 11:50:00,37.45,37.49,37.42,37.46,91000.0,37.45,37.49,37.42,37.46,91000.0
2007-01-22 11:55:00,37.46,37.51,37.38,37.4,74500.0,37.46,37.51,37.38,37.4,74500.0
2007-01-22 12:00:00,37.39,37.42,37.36,37.4,44700.0,37.39,37.42,37.36,37.4,44700.0
2007-01-22 12:05:00,37.4,37.41,37.35,37.41,50600.0,37.4,37.41,37.35,37.41,50600.0
2007-01-22 12:10:00,37.4,37.41,37.34,37.35,49400.0,37.4,37.41,37.34,37.35,49400.0
2007-01-22 12:15:00,37.34,37.35,37.25,37.3,67000.0,37.34,37.35,37.25,37.3,67000.0
2007-01-22 12:20:00,37.32,37.38,37.27,37.37,42800.0,37.32,37.38,37.27,37.37,42800.0
2007-01-22 12:25:00,37.33,37.44,37.33,37.44,134400.0,37.33,37.44,37.33,37.44,134400.0
2007-01-22 12:30:00,37.44,37.5,37.4,37.5,60700.0,37.44,37.5,37.4,37.5,60700.0
2007-01-22 12:35:00,37.49,37.55,37.49,37.55,63900.0,37.49,37.55,37.49,37.55,63900.0
2007-01-22 12:40:00,37.54,37.59,37.51,37.53,64200.0,37.54,37.59,37.51,37.53,64200.0
2007-01-22 12:45:00,37.53,37.55,37.43,37.45,48900.0,37.53,37.55,37.43,37.45,48900.0
2007-01-22 12:50:00,37.44,37.47,37.35,37.38,37000.0,37.44,37.47,37.35,37.38,37000.0
2007-01-22 12:55:00,37.38,37.45,37.38,37.44,11200.0,37.38,37.45,37.38,37.44,11200.0
2007-01-22 13:00:00,37.45,37.57,37.44,37.57,38700.0,37.45,37.57,37.44,37.57,38700.0
2007-01-22 13:05:00,37.56,37.56,37.41,37.46,61000.0,37.56,37.56,37.41,37.46,61000.0
2007-01-22 13:10:00,37.48,37.55,37.46,37.53,35100.0,37.48,37.55,37.46,37.53,35100.0
2007-01-22 13:15:00,37.53,37.59,37.53,37.59,60600.0,37.53,37.59,37.53,37.59,60600.0
2007-01-22 13:20:00,37.58,37.64,37.58,37.62,53300.0,37.58,37.64,37.58,37.62,53300.0
2007-01-22 13:25:00,37.63,37.65,37.58,37.64,78700.0,37.63,37.65,37.58,37.64,78700.0
2007-01-22 13:30:00,37.65,37.66,37.6,37.61,55000.0,37.65,37.66,37.6,37.61,55000.0
2007-01-22 13:35:00,37.61,37.62,37.56,37.56,29200.0,37.61,37.62,37.56,37.56,29200.0
2007-01-22 13:40:00,37.57,37.6,37.57,37.6,14600.0,37.57,37.6,37.57,37.6,14600.0
2007-01-22 13:45:00,37.6,37.63,37.58,37.6,31900.0,37.6,37.63,37.58,37.6,31900.0
2007-01-22 13:50:00,37.61,37.72,37.6,37.72,56700.0,37.61,37.72,37.6,37.72,56700.0
2007-01-22 13:55:00,37.72,37.8,37.72,37.78,43900.0,37.72,37.8,37.72,37.78,43900.0
2007-01-22 14:00:00,37.76,37.85,37.69,37.82,92900.0,37.76,37.85,37.69,37.82,92900.0
2007-01-22 14:05:00,37.81,37.82,37.74,37.8,55000.0,37.81,37.82,37.74,37.8,55000.0
2007-01-22 14:10:00,37.81,37.81,37.64,37.66,56800.0,37.81,37.81,37.64,37.66,56800.0
2007-01-22 14:15:00,37.66,37.69,37.6,37.62,35100.0,37.66,37.69,37.6,37.62,35100.0
2007-01-22 14:20:00,37.62,37.65,37.62,37.63,41500.0,37.62,37.65,37.62,37.63,41500.0
2007-01-22 14:25:00,37.63,37.64,37.58,37.6,32000.0,37.63,37.64,37.58,37.6,32000.0
2007-01-22 14:30:00,37.59,37.6,37.52,37.54,76100.0,37.59,37.6,37.52,37.54,76100.0
2007-01-22 14:35:00,37.54,37.54,37.48,37.52,70200.0,37.54,37.54,37.48,37.52,70200.0
2007-01-22 14:40:00,37.53,37.65,37.52,37.64,109200.0,37.53,37.65,37.52,37.64,109200.0
2007-01-22 14:45:00,37.64,37.68,37.57,37.62,105100.0,37.64,37.68,37.57,37.62,105100.0
2007-01-22 14:50:00,37.62,37.73,37.62,37.7,85800.0,37.62,37.73,37.62,37.7,85800.0
2007-01-22 14:55:00,37.7,37.79,37.69,37.77,59100.0,37.7,37.79,37.69,37.77,59100.0
2007-01-22 15:00:00,37.77,37.78,37.76,37.76,49300.0,37.77,37.78,37.76,37.76,49300.0
2007-01-22 15:05:00,37.77,37.84,37.76,37.82,47900.0,37.77,37.84,37.76,37.82,47900.0
2007-01-22 15:10:00,37.81,37.88,37.81,37.85,60400.0,37.81,37.88,37.81,37.85,60400.0
2007-01-22 15:15:00,37.86,37.87,37.79,37.79,62600.0,37.86,37.87,37.79,37.79,62600.0
2007-01-22 15:20:00,37.78,37.82,37.75,37.81,46200.0,37.78,37.82,37.75,37.81,46200.0
2007-01-22 15:25:00,37.81,37.82,37.76,37.79,58300.0,37.81,37.82,37.76,37.79,58300.0
2007-01-22 15:30:00,37.79,37.87,37.76,37.85,86500.0,37.79,37.87,37.76,37.85,86500.0
2007-01-22 15:35:00,37.85,37.92,37.79,37.9,74400.0,37.85,37.92,37.79,37.9,74400.0
2007-01-22 15:40:00,37.9,37.93,37.83,37.86,81100.0,37.9,37.93,37.83,37.86,81100.0
2007-01-22 15:45:00,37.85,37.85,37.76,37.77,62500.0,37.85,37.85,37.76,37.77,62500.0
2007-01-22 15:50:00,37.77,37.88,37.77,37.81,127400.0,37.77,37.88,37.77,37.81,127400.0
2007-01-22 15:55:00,37.81,37.9,37.79,37.81,190200.0,37.81,37.9,37.79,37.81,190200.0
2007-01-23 09:30:00,37.65,37.96,37.55,37.55,330000.0,37.65,37.96,37.55,37.55,330000.0
2007-01-23 09:35:00,37.56,37.67,37.55,37.6,163900.0,37.56,37.67,37.55,37.6,163900.0
2007-01-23 09:40:00,37.61,37.74,37.61,37.68,289500.0,37.61,37.74,37.61,37.68,289500.0
2007-01-23 09:45:00,37.68,37.72,37.6,37.6,105600.0,37.68,37.72,37.6,37.6,105600.0
2007-01-23 09:50:00,37.6,37.72,37.6,37.67,91000.0,37.6,37.72,37.6,37.67,91000.0
2007-01-23 09:55:00,37.67,37.72,37.65,37.7,80000.0,37.67,37.72,37.65,37.7,80000.0
2007-01-23 10:00:00,37.69,37.75,37.67,37.72,37100.0,37.69,37.75,37.67,37.72,37100.0
2007-01-23 10:05:00,37.72,37.74,37.63,37.74,35300.0,37.72,37.74,37.63,37.74,35300.0
2007-01-23 10:10:00,37.74,37.75,37.64,37.71,60700.0,37.74,37.75,37.64,37.71,60700.0
2007-01-23 10:15:00,37.72,37.72,37.66,37.68,61300.0,37.72,37.72,37.66,37.68,61300.0
2007-01-23 10:20:00,37.69,37.7,37.6,37.67,45100.0,37.69,37.7,37.6,37.67,45100.0
2007-01-23 10:25:00,37.7,37.7,37.62,37.69,12800.0,37.7,37.7,37.62,37.69,12800.0
2007-01-23 10:30:00,37.69,37.71,37.65,37.7,26100.0,37.69,37.71,37.65,37.7,26100.0
2007-01-23 10:35:00,37.7,37.7,37.65,37.68,26200.0,37.7,37.7,37.65,37.68,26200.0
2007-01-23 10:40:00,37.68,37.68,37.51,37.6,51500.0,37.68,37.68,37.51,37.6,51500.0
2007-01-23 10:45:00,37.61,37.66,37.61,37.62,37100.0,37.61,37.66,37.61,37.62,37100.0
2007-01-23 10:50:00,37.62,37.66,37.62,37.64,67300.0,37.62,37.66,37.62,37.64,67300.0
2007-01-23 10:55:00,37.64,37.66,37.57,37.58,50700.0,37.64,37.66,37.57,37.58,50700.0
2007-01-23 11:00:00,37.57,37.65,37.56,37.62,35700.0,37.57,37.65,37.56,37.62,35700.0
2007-01-23 11:05:00,37.61,37.65,37.6,37.62,29800.0,37.61,37.65,37.6,37.62,29800.0
2007-01-23 11:10:00,37.65,37.65,37.61,37.65,14800.0,37.65,37.65,37.61,37.65,14800.0
2007-01-23 11:15:00,37.65,37.7,37.64,37.7,168000.0,37.65,37.7,37.64,37.7,168000.0
2007-01-23 11:20:00,37.7,37.78,37.69,37.75,146000.0,37.7,37.78,37.69,37.75,146000.0
2007-01-23 11:25:00,37.75,37.77,37.72,37.74,78700.0,37.75,37.77,37.72,37.74,78700.0
2007-01-23 11:30:00,37.74,37.76,37.72,37.74,71800.0,37.74,37.76,37.72,37.74,71800.0
2007-01-23 11:35:00,37.73,37.74,37.69,37.69,37000.0,37.73,37.74,37.69,37.69,37000.0
2007-01-23 11:40:00,37.73,37.73,37.65,37.67,55400.0,37.73,37.73,37.65,37.67,55400.0
2007-01-23 11:45:00,37.67,37.71,37.65,37.67,22600.0,37.67,37.71,37.65,37.67,22600.0
2007-01-23 11:50:00,37.65,37.68,37.65,37.67,20800.0,37.65,37.68,37.65,37.67,20800.0
2007-01-23 11:55:00,37.66,37.7,37.65,37.69,32200.0,37.66,37.7,37.65,37.69,32200.0
2007-01-23 12:00:00,37.7,37.7,37.65,37.67,27300.0,37.7,37.7,37.65,37.67,27300.0
2007-01-23 12:05:00,37.68,37.68,37.57,37.59,27200.0,37.68,37.68,37.57,37.59,27200.0
2007-01-23 12:10:00,37.6,37.66,37.59,37.65,22700.0,37.6,37.66,37.59,37.65,22700.0
2007-01-23 12:15:00,37.66,37.69,37.62,37.64,30800.0,37.66,37.69,37.62,37.64,30800.0
2007-01-23 12:20:00,37.64,37.65,37.61,37.63,15500.0,37.64,37.65,37.61,37.63,15500.0
2007-01-23 12:25:00,37.62,37.71,37.62,37.71,18700.0,37.62,37.71,37.62,37.71,18700.0
2007-01-23 12:30:00,37.71,37.73,37.7,37.71,13900.0,37.71,37.73,37.7,37.71,13900.0
2007-01-23 12:35:00,37.72,37.73,37.65,37.72,31500.0,37.72,37.73,37.65,37.72,31500.0
2007-01-23 12:40:00,37.72,37.73,37.7,37.73,24300.0,37.72,37.73,37.7,37.73,24300.0
2007-01-23 12:45:00,37.73,37.79,37.72,37.76,86100.0,37.73,37.79,37.72,37.76,86100.0
2007-01-23 12:50:00,37.76,37.79,37.76,37.76,37000.0,37.76,37.79,37.76,37.76,37000.0
2007-01-23 12:55:00,37.78,37.78,37.73,37.77,45700.0,37.78,37.78,37.73,37.77,45700.0
2007-01-23 13:00:00,37.78,37.85,37.76,37.85,72400.0,37.78,37.85,37.76,37.85,72400.0
2007-01-23 13:05:00,37.85,37.9,37.82,37.88,86900.0,37.85,37.9,37.82,37.88,86900.0
2007-01-23 13:10:00,37.89,37.9,37.85,37.9,65300.0,37.89,37.9,37.85,37.9,65300.0
2007-01-23 13:15:00,37.9,37.9,37.82,37.83,63300.0,37.9,37.9,37.82,37.83,63300.0
2007-01-23 13:20:00,37.83,37.85,37.79,37.85,64500.0,37.83,37.85,37.79,37.85,64500.0
2007-01-23 13:25:00,37.85,37.88,37.83,37.88,28000.0,37.85,37.88,37.83,37.88,28000.0
2007-01-23 13:30:00,37.87,37.88,37.86,37.86,6400.0,37.87,37.88,37.86,37.86,6400.0
2007-01-23 13:35:00,37.87,37.89,37.8,37.8,20700.0,37.87,37.89,37.8,37.8,20700.0
2007-01-23 13:40:00,37.81,37.81,37.74,37.77,26200.0,37.81,37.81,37.74,37.77,26200.0
2007-01-23 13:45:00,37.75,37.81,37.75,37.78,22400.0,37.75,37.81,37.75,37.78,22400.0
2007-01-23 13:50:00,37.77,37.77,37.71,37.72,21900.0,37.77,37.77,37.71,37.72,21900.0
2007-01-23 13:55:00,37.73,37.76,37.7,37.71,16100.0,37.73,37.76,37.7,37.71,16100.0
2007-01-23 14:00:00,37.72,37.73,37.65,37.66,16800.0,37.72,37.73,37.65,37.66,16800.0
2007-01-23 14:05:00,37.67,37.72,37.64,37.72,45200.0,37.67,37.72,37.64,37.72,45200.0
2007-01-23 14:10:00,37.71,37.74,37.67,37.7,25800.0,37.71,37.74,37.67,37.7,25800.0
2007-01-23 14:15:00,37.7,37.7,37.65,37.65,36100.0,37.7,37.7,37.65,37.65,36100.0
2007-01-23 14:20:00,37.67,37.68,37.61,37.61,32400.0,37.67,37.68,37.61,37.61,32400.0
2007-01-23 14:25:00,37.61,37.72,37.6,37.71,33200.0,37.61,37.72,37.6,37.71,33200.0
2007-01-23 14:30:00,37.72,37.72,37.59,37.62,102900.0,37.72,37.72,37.59,37.62,102900.0
2007-01-23 14:35:00,37.63,37.7,37.6,37.65,26400.0,37.63,37.7,37.6,37.65,26400.0
2007-01-23 14:40:00,37.66,37.69,37.55,37.6,34400.0,37.66,37.69,37.55,37.6,34400.0
2007-01-23 14:45:00,37.6,37.61,37.51,37.53,71400.0,37.6,37.61,37.51,37.53,71400.0
2007-01-23 14:50:00,37.53,37.54,37.51,37.54,34600.0,37.53,37.54,37.51,37.54,34600.0
2007-01-23 14:55:00,37.53,37.54,37.5,37.51,60100.0,37.53,37.54,37.5,37.51,60100.0
2007-01-23 15:00:00,37.51,37.54,37.5,37.52,35400.0,37.51,37.54,37.5,37.52,35400.0
2007-01-23 15:05:00,37.52,37.52,37.37,37.4,149100.0,37.52,37.52,37.37,37.4,149100.0
2007-01-23 15:10:00,37.4,37.53,37.39,37.48,108000.0,37.4,37.53,37.39,37.48,108000.0
2007-01-23 15:15:00,37.48,37.57,37.44,37.55,45300.0,37.48,37.57,37.44,37.55,45300.0
2007-01-23 15:20:00,37.54,37.6,37.51,37.54,53600.0,37.54,37.6,37.51,37.54,53600.0
2007-01-23 15:25:00,37.54,37.57,37.48,37.48,29100.0,37.54,37.57,37.48,37.48,29100.0
2007-01-23 15:30:00,37.48,37.56,37.45,37.56,21500.0,37.48,37.56,37.45,37.56,21500.0
2007-01-23 15:35:00,37.56,37.59,37.5,37.59,37700.0,37.56,37.59,37.5,37.59,37700.0
2007-01-23 15:40:00,37.59,37.6,37.52,37.55,42700.0,37.59,37.6,37.52,37.55,42700.0
2007-01-23 15:45:00,37.54,37.59,37.54,37.56,62300.0,37.54,37.59,37.54,37.56,62300.0
2007-01-23 15:50:00,37.56,37.57,37.49,37.52,65500.0,37.56,37.57,37.49,37.52,65500.0
2007-01-23 15:55:00,37.51,37.71,37.49,37.49,137500.0,37.51,37.71,37.49,37.49,137500.0
2007-01-24 09:30:00,37.96,38.37,37.93,38.3,296100.0,37.96,38.37,37.93,38.3,296100.0
2007-01-24 09:35:00,38.31,38.4,38.15,38.35,121400.0,38.31,38.4,38.15,38.35,121400.0
2007-01-24 09:40:00,38.37,38.52,38.36,38.47,103200.0,38.37,38.52,38.36,38.47,103200.0
2007-01-24 09:45:00,38.47,38.49,38.35,38.46,125800.0,38.47,38.49,38.35,38.46,125800.0
2007-01-24 09:50:00,38.46,38.61,38.46,38.57,195700.0,38.46,38.61,38.46,38.57,195700.0
2007-01-24 09:55:00,38.57,38.65,38.47,38.63,141900.0,38.57,38.65,38.47,38.63,141900.0
2007-01-24 10:00:00,38.63,38.74,38.58,38.73,117600.0,38.63,38.74,38.58,38.73,117600.0
2007-01-24 10:05:00,38.72,38.76,38.67,38.73,147800.0,38.72,38.76,38.67,38.73,147800.0
2007-01-24 10:10:00,38.74,38.8,38.73,38.78,97900.0,38.74,38.8,38.73,38.78,97900.0
2007-01-24 10:15:00,38.78,39.0,38.73,38.98,186800.0,38.78,39.0,38.73,38.98,186800.0
2007-01-24 10:20:00,38.98,39.09,37.87,38.87,215300.0,38.98,39.09,37.87,38.87,215300.0
2007-01-24 10:25:00,38.88,38.88,38.8,38.86,78700.0,38.88,38.88,38.8,38.86,78700.0
2007-01-24 10:30:00,38.85,39.05,38.85,39.02,124500.0,38.85,39.05,38.85,39.02,124500.0
2007-01-24 10:35:00,39.02,39.17,39.02,39.08,159600.0,39.02,39.17,39.02,39.08,159600.0
2007-01-24 10:40:00,39.09,39.09,38.96,39.08,57400.0,39.09,39.09,38.96,39.08,57400.0
2007-01-24 10:45:00,39.08,39.12,38.96,38.96,72400.0,39.08,39.12,38.96,38.96,72400.0
2007-01-24 10:50:00,38.97,39.05,38.97,39.05,59700.0,38.97,39.05,38.97,39.05,59700.0
2007-01-24 10:55:00,39.06,39.22,39.0,39.17,132900.0,39.06,39.22,39.0,39.17,132900.0
2007-01-24 11:00:00,39.17,39.28,39.13,39.28,124800.0,39.17,39.28,39.13,39.28,124800.0
2007-01-24 11:05:00,39.28,39.45,39.26,39.44,118100.0,39.28,39.45,39.26,39.44,118100.0
2007-01-24 11:10:00,39.44,39.5,39.4,39.41,140100.0,39.44,39.5,39.4,39.41,140100.0
2007-01-24 11:15:00,39.41,39.46,39.4,39.46,115500.0,39.41,39.46,39.4,39.46,115500.0
2007-01-24 11:20:00,39.44,39.45,39.31,39.32,103700.0,39.44,39.45,39.31,39.32,103700.0
2007-01-24 11:25:00,39.32,39.32,39.22,39.25,90000.0,39.32,39.32,39.22,39.25,90000.0
2007-01-24 11:30:00,39.24,39.41,39.24,39.4,113400.0,39.24,39.41,39.24,39.4,113400.0
2007-01-24 11:35:00,39.41,39.44,39.34,39.35,66300.0,39.41,39.44,39.34,39.35,66300.0
2007-01-24 11:40:00,39.35,39.43,39.32,39.43,40700.0,39.35,39.43,39.32,39.43,40700.0
2007-01-24 11:45:00,39.4,39.42,39.36,39.36,27000.0,39.4,39.42,39.36,39.36,27000.0
2007-01-24 11:50:00,39.36,39.4,39.34,39.38,21400.0,39.36,39.4,39.34,39.38,21400.0
2007-01-24 11:55:00,39.38,39.39,39.35,39.37,25700.0,39.38,39.39,39.35,39.37,25700.0
2007-01-24 12:00:00,39.37,39.45,39.36,39.38,60800.0,39.37,39.45,39.36,39.38,60800.0
2007-01-24 12:05:00,39.38,39.43,39.37,39.43,47000.0,39.38,39.43,39.37,39.43,47000.0
2007-01-24 12:10:00,39.41,39.5,39.4,39.46,57600.0,39.41,39.5,39.4,39.46,57600.0
2007-01-24 12:15:00,39.48,39.48,39.44,39.48,45200.0,39.48,39.48,39.44,39.48,45200.0
2007-01-24 12:20:00,39.46,39.48,39.41,39.42,38200.0,39.46,39.48,39.41,39.42,38200.0
2007-01-24 12:25:00,39.43,39.5,39.43,39.47,35600.0,39.43,39.5,39.43,39.47,35600.0
2007-01-24 12:30:00,39.47,39.56,39.46,39.49,94600.0,39.47,39.56,39.46,39.49,94600.0
2007-01-24 12:35:00,39.49,39.52,39.48,39.52,22300.0,39.49,39.52,39.48,39.52,22300.0
2007-01-24 12:40:00,39.51,39.52,39.42,39.46,33100.0,39.51,39.52,39.42,39.46,33100.0
2007-01-24 12:45:00,39.47,39.5,39.44,39.45,33800.0,39.47,39.5,39.44,39.45,33800.0
2007-01-24 12:50:00,39.45,39.46,39.4,39.44,33200.0,39.45,39.46,39.4,39.44,33200.0
2007-01-24 12:55:00,39.44,39.5,39.41,39.48,34100.0,39.44,39.5,39.41,39.48,34100.0
2007-01-24 13:00:00,39.47,39.52,39.42,39.5,92400.0,39.47,39.52,39.42,39.5,92400.0
2007-01-24 13:05:00,39.47,39.5,39.41,39.42,41800.0,39.47,39.5,39.41,39.42,41800.0
2007-01-24 13:10:00,39.41,39.44,39.41,39.44,16200.0,39.41,39.44,39.41,39.44,16200.0
2007-01-24 13:15:00,39.44,39.48,39.43,39.47,32300.0,39.44,39.48,39.43,39.47,32300.0
2007-01-24 13:20:00,39.47,39.49,39.43,39.45,32800.0,39.47,39.49,39.43,39.45,32800.0
2007-01-24 13:25:00,39.45,39.45,39.36,39.37,51100.0,39.45,39.45,39.36,39.37,51100.0
2007-01-24 13:30:00,39.37,39.39,39.33,39.39,42300.0,39.37,39.39,39.33,39.39,42300.0
2007-01-24 13:35:00,39.39,39.46,39.37,39.42,45100.0,39.39,39.46,39.37,39.42,45100.0
2007-01-24 13:40:00,39.42,39.47,39.37,39.41,31100.0,39.42,39.47,39.37,39.41,31100.0
2007-01-24 13:45:00,39.4,39.43,39.4,39.42,32300.0,39.4,39.43,39.4,39.42,32300.0
2007-01-24 13:50:00,39.42,39.44,39.41,39.42,24700.0,39.42,39.44,39.41,39.42,24700.0
2007-01-24 13:55:00,39.42,39.56,39.4,39.49,72100.0,39.42,39.56,39.4,39.49,72100.0
2007-01-24 14:00:00,39.51,39.59,39.49,39.5,94900.0,39.51,39.59,39.49,39.5,94900.0
2007-01-24 14:05:00,39.49,39.5,39.44,39.46,23300.0,39.49,39.5,39.44,39.46,23300.0
2007-01-24 14:10:00,39.47,39.48,39.45,39.46,14600.0,39.47,39.48,39.45,39.46,14600.0
2007-01-24 14:15:00,39.44,39.45,39.37,39.39,44100.0,39.44,39.45,39.37,39.39,44100.0
2007-01-24 14:20:00,39.39,39.41,39.37,39.37,113400.0,39.39,39.41,39.37,39.37,113400.0
2007-01-24 14:25:00,39.37,39.38,39.29,39.38,51000.0,39.37,39.38,39.29,39.38,51000.0
2007-01-24 14:30:00,39.39,39.51,39.34,39.5,72800.0,39.39,39.51,39.34,39.5,72800.0
2007-01-24 14:35:00,39.5,39.64,39.5,39.64,110300.0,39.5,39.64,39.5,39.64,110300.0
2007-01-24 14:40:00,39.64,39.73,39.6,39.61,166000.0,39.64,39.73,39.6,39.61,166000.0
2007-01-24 14:45:00,39.6,39.69,39.58,39.6,89400.0,39.6,39.69,39.58,39.6,89400.0
2007-01-24 14:50:00,39.59,39.69,39.57,39.62,88400.0,39.59,39.69,39.57,39.62,88400.0
2007-01-24 14:55:00,39.62,39.66,39.51,39.53,92100.0,39.62,39.66,39.51,39.53,92100.0
2007-01-24 15:00:00,39.53,39.6,39.53,39.59,57400.0,39.53,39.6,39.53,39.59,57400.0
2007-01-24 15:05:00,39.58,39.74,39.58,39.69,67500.0,39.58,39.74,39.58,39.69,67500.0
2007-01-24 15:10:00,39.69,39.7,39.58,39.6,60700.0,39.69,39.7,39.58,39.6,60700.0
2007-01-24 15:15:00,39.61,39.66,39.59,39.66,64700.0,39.61,39.66,39.59,39.66,64700.0
2007-01-24 15:20:00,39.65,39.66,39.61,39.65,63200.0,39.65,39.66,39.61,39.65,63200.0
2007-01-24 15:25:00,39.64,39.7,39.64,39.65,50800.0,39.64,39.7,39.64,39.65,50800.0
2007-01-24 15:30:00,39.65,39.67,39.63,39.64,92100.0,39.65,39.67,39.63,39.64,92100.0
2007-01-24 15:35:00,39.64,39.64,39.59,39.6,63200.0,39.64,39.64,39.59,39.6,63200.0
2007-01-24 15:40:00,39.6,39.62,39.54,39.58,85400.0,39.6,39.62,39.54,39.58,85400.0
2007-01-24 15:45:00,39.57,39.65,39.56,39.62,127300.0,39.57,39.65,39.56,39.62,127300.0
2007-01-24 15:50:00,39.62,39.7,39.61,39.65,174300.0,39.62,39.7,39.61,39.65,174300.0
2007-01-24 15:55:00,39.65,39.72,39.53,39.7,233500.0,39.65,39.72,39.53,39.7,233500.0
2007-01-25 09:30:00,39.7,39.72,39.32,39.5,208900.0,39.7,39.72,39.32,39.5,208900.0
2007-01-25 09:35:00,39.5,39.68,39.37,39.39,118700.0,39.5,39.68,39.37,39.39,118700.0
2007-01-25 09:40:00,39.37,39.37,39.17,39.25,100400.0,39.37,39.37,39.17,39.25,100400.0
2007-01-25 09:45:00,39.26,39.45,39.25,39.35,107000.0,39.26,39.45,39.25,39.35,107000.0
2007-01-25 09:50:00,39.35,39.44,39.33,39.4,107400.0,39.35,39.44,39.33,39.4,107400.0
2007-01-25 09:55:00,39.41,39.56,39.4,39.5,127000.0,39.41,39.56,39.4,39.5,127000.0
2007-01-25 10:00:00,39.49,39.51,39.44,39.46,87000.0,39.49,39.51,39.44,39.46,87000.0
2007-01-25 10:05:00,39.46,39.48,39.45,39.45,40400.0,39.46,39.48,39.45,39.45,40400.0
2007-01-25 10:10:00,39.46,39.53,39.45,39.46,75600.0,39.46,39.53,39.45,39.46,75600.0
2007-01-25 10:15:00,39.45,39.47,39.39,39.42,116300.0,39.45,39.47,39.39,39.42,116300.0
2007-01-25 10:20:00,39.42,39.44,39.4,39.42,83100.0,39.42,39.44,39.4,39.42,83100.0
2007-01-25 10:25:00,39.43,39.45,39.32,39.37,134100.0,39.43,39.45,39.32,39.37,134100.0
2007-01-25 10:30:00,39.36,39.47,39.35,39.46,70600.0,39.36,39.47,39.35,39.46,70600.0
2007-01-25 10:35:00,39.45,39.53,39.45,39.51,73200.0,39.45,39.53,39.45,39.51,73200.0
2007-01-25 10:40:00,39.51,39.67,39.44,39.63,189500.0,39.51,39.67,39.44,39.63,189500.0
2007-01-25 10:45:00,39.63,39.63,39.5,39.54,56300.0,39.63,39.63,39.5,39.54,56300.0
2007-01-25 10:50:00,39.54,39.55,39.48,39.53,83700.0,39.54,39.55,39.48,39.53,83700.0
2007-01-25 10:55:00,39.53,39.63,39.5,39.62,108500.0,39.53,39.63,39.5,39.62,108500.0
2007-01-25 11:00:00,39.61,39.72,39.58,39.61,87400.0,39.61,39.72,39.58,39.61,87400.0
2007-01-25 11:05:00,39.6,39.81,39.6,39.68,117900.0,39.6,39.81,39.6,39.68,117900.0
2007-01-25 11:10:00,39.7,39.79,39.69,39.76,74200.0,39.7,39.79,39.69,39.76,74200.0
2007-01-25 11:15:00,39.75,39.76,39.65,39.67,111900.0,39.75,39.76,39.65,39.67,111900.0
2007-01-25 11:20:00,39.67,39.74,39.6,39.71,80300.0,39.67,39.74,39.6,39.71,80300.0
2007-01-25 11:25:00,39.71,39.86,39.69,39.77,92200.0,39.71,39.86,39.69,39.77,92200.0
2007-01-25 11:30:00,39.79,39.97,39.74,39.75,142800.0,39.79,39.97,39.74,39.75,142800.0
2007-01-25 11:35:00,39.76,39.89,39.67,39.75,84200.0,39.76,39.89,39.67,39.75,84200.0
2007-01-25 11:40:00,39.75,39.76,39.71,39.75,58900.0,39.75,39.76,39.71,39.75,58900.0
2007-01-25 11:45:00,39.74,39.79,39.7,39.7,39700.0,39.74,39.79,39.7,39.7,39700.0
2007-01-25 11:50:00,39.7,39.75,39.69,39.72,67600.0,39.7,39.75,39.69,39.72,67600.0
2007-01-25 11:55:00,39.72,39.76,39.7,39.71,109500.0,39.72,39.76,39.7,39.71,109500.0
2007-01-25 12:00:00,39.72,39.73,39.6,39.6,71200.0,39.72,39.73,39.6,39.6,71200.0
2007-01-25 12:05:00,39.61,39.61,39.47,39.52,38400.0,39.61,39.61,39.47,39.52,38400.0
2007-01-25 12:10:00,39.5,39.57,39.43,39.43,68100.0,39.5,39.57,39.43,39.43,68100.0
2007-01-25 12:15:00,39.43,39.44,39.37,39.42,42200.0,39.43,39.44,39.37,39.42,42200.0
2007-01-25 12:20:00,39.42,39.44,39.36,39.44,38300.0,39.42,39.44,39.36,39.44,38300.0
2007-01-25 12:25:00,39.44,39.49,39.41,39.44,46400.0,39.44,39.49,39.41,39.44,46400.0
2007-01-25 12:30:00,39.44,39.52,39.43,39.5,52500.0,39.44,39.52,39.43,39.5,52500.0
2007-01-25 12:35:00,39.5,39.51,39.46,39.46,21500.0,39.5,39.51,39.46,39.46,21500.0
2007-01-25 12:40:00,39.46,39.49,39.43,39.49,22600.0,39.46,39.49,39.43,39.49,22600.0
2007-01-25 12:45:00,39.49,39.49,39.45,39.47,11000.0,39.49,39.49,39.45,39.47,11000.0
2007-01-25 12:50:00,39.47,39.53,39.44,39.47,33500.0,39.47,39.53,39.44,39.47,33500.0
2007-01-25 12:55:00,39.46,39.49,39.41,39.47,34000.0,39.46,39.49,39.41,39.47,34000.0
2007-01-25 13:00:00,39.48,39.49,39.42,39.43,21400.0,39.48,39.49,39.42,39.43,21400.0
2007-01-25 13:05:00,39.42,39.5,39.42,39.49,17100.0,39.42,39.5,39.42,39.49,17100.0
2007-01-25 13:10:00,39.48,39.5,39.44,39.45,19900.0,39.48,39.5,39.44,39.45,19900.0
2007-01-25 13:15:00,39.45,39.49,39.45,39.47,11500.0,39.45,39.49,39.45,39.47,11500.0
2007-01-25 13:20:00,39.47,39.47,39.4,39.43,16500.0,39.47,39.47,39.4,39.43,16500.0
2007-01-25 13:25:00,39.43,39.43,39.39,39.41,21200.0,39.43,39.43,39.39,39.41,21200.0
2007-01-25 13:30:00,39.41,39.41,39.29,39.35,28700.0,39.41,39.41,39.29,39.35,28700.0
2007-01-25 13:35:00,39.35,39.41,39.16,39.17,65100.0,39.35,39.41,39.16,39.17,65100.0
2007-01-25 13:40:00,39.17,39.24,39.17,39.17,20900.0,39.17,39.24,39.17,39.17,20900.0
2007-01-25 13:45:00,39.17,39.18,39.09,39.12,32500.0,39.17,39.18,39.09,39.12,32500.0
2007-01-25 13:50:00,39.11,39.28,39.11,39.22,108800.0,39.11,39.28,39.11,39.22,108800.0
2007-01-25 13:55:00,39.21,39.29,39.1,39.12,63900.0,39.21,39.29,39.1,39.12,63900.0
2007-01-25 14:00:00,39.11,39.14,39.0,39.0,47400.0,39.11,39.14,39.0,39.0,47400.0
2007-01-25 14:05:00,39.01,39.08,39.01,39.04,21400.0,39.01,39.08,39.01,39.04,21400.0
2007-01-25 14:10:00,39.05,39.05,39.0,39.0,44400.0,39.05,39.05,39.0,39.0,44400.0
2007-01-25 14:15:00,39.0,39.07,38.99,39.0,74200.0,39.0,39.07,38.99,39.0,74200.0
2007-01-25 14:20:00,39.0,39.0,38.92,38.94,66800.0,39.0,39.0,38.92,38.94,66800.0
2007-01-25 14:25:00,38.94,38.95,38.85,38.89,99100.0,38.94,38.95,38.85,38.89,99100.0
2007-01-25 14:30:00,38.89,38.93,38.88,38.91,49100.0,38.89,38.93,38.88,38.91,49100.0
2007-01-25 14:35:00,38.91,38.94,38.9,38.92,46400.0,38.91,38.94,38.9,38.92,46400.0
2007-01-25 14:40:00,38.91,38.96,38.9,38.92,34800.0,38.91,38.96,38.9,38.92,34800.0
2007-01-25 14:45:00,38.92,38.93,38.89,38.91,47100.0,38.92,38.93,38.89,38.91,47100.0
2007-01-25 14:50:00,38.93,38.95,38.9,38.93,22300.0,38.93,38.95,38.9,38.93,22300.0
2007-01-25 14:55:00,38.94,39.03,38.93,38.97,38200.0,38.94,39.03,38.93,38.97,38200.0
2007-01-25 15:00:00,38.97,39.05,38.91,39.02,74800.0,38.97,39.05,38.91,39.02,74800.0
2007-01-25 15:05:00,39.01,39.01,38.84,38.86,70100.0,39.01,39.01,38.84,38.86,70100.0
2007-01-25 15:10:00,38.85,38.99,38.85,38.94,43800.0,38.85,38.99,38.85,38.94,43800.0
2007-01-25 15:15:00,38.94,39.0,38.88,38.96,45500.0,38.94,39.0,38.88,38.96,45500.0
2007-01-25 15:20:00,38.96,39.02,38.95,38.96,50200.0,38.96,39.02,38.95,38.96,50200.0
2007-01-25 15:25:00,38.96,39.08,38.96,39.02,64100.0,38.96,39.08,38.96,39.02,64100.0
2007-01-25 15:30:00,39.02,39.05,38.98,39.02,69400.0,39.02,39.05,38.98,39.02,69400.0
2007-01-25 15:35:00,39.01,39.06,38.99,39.05,51800.0,39.01,39.06,38.99,39.05,51800.0
2007-01-25 15:40:00,39.05,39.15,39.01,39.09,98300.0,39.05,39.15,39.01,39.09,98300.0
2007-01-25 15:45:00,39.09,39.09,39.05,39.07,155000.0,39.09,39.09,39.05,39.07,155000.0
2007-01-25 15:50:00,39.08,39.15,39.08,39.14,110000.0,39.08,39.15,39.08,39.14,110000.0
2007-01-25 15:55:00,39.14,39.18,39.1,39.11,221800.0,39.14,39.18,39.1,39.11,221800.0
2007-01-26 09:30:00,39.17,39.66,39.17,39.43,138700.0,39.17,39.66,39.17,39.43,138700.0
2007-01-26 09:35:00,39.39,39.44,39.37,39.39,33100.0,39.39,39.44,39.37,39.39,33100.0
2007-01-26 09:40:00,39.4,39.4,39.14,39.24,52900.0,39.4,39.4,39.14,39.24,52900.0
2007-01-26 09:45:00,39.23,39.24,39.0,39.08,63600.0,39.23,39.24,39.0,39.08,63600.0
2007-01-26 09:50:00,39.08,39.15,39.04,39.06,93100.0,39.08,39.15,39.04,39.06,93100.0
2007-01-26 09:55:00,39.05,39.14,39.04,39.09,65100.0,39.05,39.14,39.04,39.09,65100.0
2007-01-26 10:00:00,39.09,39.2,38.77,38.77,90900.0,39.09,39.2,38.77,38.77,90900.0
2007-01-26 10:05:00,38.77,38.86,38.66,38.81,170300.0,38.77,38.86,38.66,38.81,170300.0
2007-01-26 10:10:00,38.82,38.95,38.8,38.84,68700.0,38.82,38.95,38.8,38.84,68700.0
2007-01-26 10:15:00,38.83,38.92,38.83,38.91,69600.0,38.83,38.92,38.83,38.91,69600.0
2007-01-26 10:20:00,38.91,39.09,38.9,39.07,62100.0,38.91,39.09,38.9,39.07,62100.0
2007-01-26 10:25:00,39.06,39.06,38.99,39.01,22900.0,39.06,39.06,38.99,39.01,22900.0
2007-01-26 10:30:00,39.02,39.31,39.02,39.27,110100.0,39.02,39.31,39.02,39.27,110100.0
2007-01-26 10:35:00,39.27,39.41,39.27,39.38,69900.0,39.27,39.41,39.27,39.38,69900.0
2007-01-26 10:40:00,39.38,39.42,39.28,39.29,42400.0,39.38,39.42,39.28,39.29,42400.0
2007-01-26 10:45:00,39.28,39.29,39.21,39.21,25800.0,39.28,39.29,39.21,39.21,25800.0
2007-01-26 10:50:00,39.22,39.22,39.08,39.13,25700.0,39.22,39.22,39.08,39.13,25700.0
2007-01-26 10:55:00,39.13,39.21,39.12,39.18,24900.0,39.13,39.21,39.12,39.18,24900.0
2007-01-26 11:00:00,39.18,39.19,39.04,39.16,42100.0,39.18,39.19,39.04,39.16,42100.0
2007-01-26 11:05:00,39.16,39.17,39.06,39.1,34100.0,39.16,39.17,39.06,39.1,34100.0
2007-01-26 11:10:00,39.1,39.13,39.05,39.11,50100.0,39.1,39.13,39.05,39.11,50100.0
2007-01-26 11:15:00,39.1,39.22,39.1,39.22,56300.0,39.1,39.22,39.1,39.22,56300.0
2007-01-26 11:20:00,39.22,39.22,39.14,39.15,58800.0,39.22,39.22,39.14,39.15,58800.0
2007-01-26 11:25:00,39.15,39.15,39.03,39.04,25000.0,39.15,39.15,39.03,39.04,25000.0
2007-01-26 11:30:00,39.04,39.06,39.0,39.01,45900.0,39.04,39.06,39.0,39.01,45900.0
2007-01-26 11:35:00,39.02,39.03,38.95,39.0,52100.0,39.02,39.03,38.95,39.0,52100.0
2007-01-26 11:40:00,39.0,39.0,38.9,38.95,47100.0,39.0,39.0,38.9,38.95,47100.0
2007-01-26 11:45:00,38.96,39.04,38.96,38.99,88300.0,38.96,39.04,38.96,38.99,88300.0
2007-01-26 11:50:00,38.99,39.03,38.99,39.01,23600.0,38.99,39.03,38.99,39.01,23600.0
2007-01-26 11:55:00,39.01,39.12,38.99,39.11,28200.0,39.01,39.12,38.99,39.11,28200.0
2007-01-26 12:00:00,39.12,39.15,39.07,39.13,21500.0,39.12,39.15,39.07,39.13,21500.0
2007-01-26 12:05:00,39.14,39.23,39.14,39.2,48300.0,39.14,39.23,39.14,39.2,48300.0
2007-01-26 12:10:00,39.22,39.3,39.2,39.29,59500.0,39.22,39.3,39.2,39.29,59500.0
2007-01-26 12:15:00,39.29,39.29,39.25,39.26,19500.0,39.29,39.29,39.25,39.26,19500.0
2007-01-26 12:20:00,39.27,39.27,39.19,39.21,17600.0,39.27,39.27,39.19,39.21,17600.0
2007-01-26 12:25:00,39.21,39.22,39.19,39.2,3800.0,39.21,39.22,39.19,39.2,3800.0
2007-01-26 12:30:00,39.2,39.26,39.18,39.22,13800.0,39.2,39.26,39.18,39.22,13800.0
2007-01-26 12:35:00,39.22,39.22,39.14,39.16,21000.0,39.22,39.22,39.14,39.16,21000.0
2007-01-26 12:40:00,39.14,39.17,39.09,39.12,17900.0,39.14,39.17,39.09,39.12,17900.0
2007-01-26 12:45:00,39.13,39.17,39.13,39.15,15300.0,39.13,39.17,39.13,39.15,15300.0
2007-01-26 12:50:00,39.16,39.21,39.1,39.13,21600.0,39.16,39.21,39.1,39.13,21600.0
2007-01-26 12:55:00,39.13,39.14,39.07,39.12,16300.0,39.13,39.14,39.07,39.12,16300.0
2007-01-26 13:00:00,39.12,39.18,39.12,39.16,12500.0,39.12,39.18,39.12,39.16,12500.0
2007-01-26 13:05:00,39.16,39.16,39.0,39.05,25600.0,39.16,39.16,39.0,39.05,25600.0
2007-01-26 13:10:00,39.06,39.08,39.0,39.02,39400.0,39.06,39.08,39.0,39.02,39400.0
2007-01-26 13:15:00,39.01,39.12,39.01,39.12,25200.0,39.01,39.12,39.01,39.12,25200.0
2007-01-26 13:20:00,39.12,39.13,39.07,39.12,22600.0,39.12,39.13,39.07,39.12,22600.0
2007-01-26 13:25:00,39.13,39.19,39.11,39.17,83600.0,39.13,39.19,39.11,39.17,83600.0
2007-01-26 13:30:00,39.16,39.29,39.16,39.24,75500.0,39.16,39.29,39.16,39.24,75500.0
2007-01-26 13:35:00,39.24,39.28,39.24,39.26,46500.0,39.24,39.28,39.24,39.26,46500.0
2007-01-26 13:40:00,39.25,39.28,39.24,39.27,46500.0,39.25,39.28,39.24,39.27,46500.0
2007-01-26 13:45:00,39.26,39.27,39.24,39.26,20600.0,39.26,39.27,39.24,39.26,20600.0
2007-01-26 13:50:00,39.25,39.26,39.22,39.24,57700.0,39.25,39.26,39.22,39.24,57700.0
2007-01-26 13:55:00,39.25,39.3,39.25,39.27,21000.0,39.25,39.3,39.25,39.27,21000.0
2007-01-26 14:00:00,39.27,39.28,39.22,39.26,92200.0,39.27,39.28,39.22,39.26,92200.0
2007-01-26 14:05:00,39.25,39.27,39.22,39.24,45100.0,39.25,39.27,39.22,39.24,45100.0
2007-01-26 14:10:00,39.25,39.29,39.25,39.27,53300.0,39.25,39.29,39.25,39.27,53300.0
2007-01-26 14:15:00,39.27,39.4,39.27,39.36,83200.0,39.27,39.4,39.27,39.36,83200.0
2007-01-26 14:20:00,39.35,39.36,39.29,39.29,44000.0,39.35,39.36,39.29,39.29,44000.0
2007-01-26 14:25:00,39.29,39.3,39.19,39.2,42600.0,39.29,39.3,39.19,39.2,42600.0
2007-01-26 14:30:00,39.21,39.21,39.12,39.18,43500.0,39.21,39.21,39.12,39.18,43500.0
2007-01-26 14:35:00,39.18,39.21,39.12,39.13,34000.0,39.18,39.21,39.12,39.13,34000.0
2007-01-26 14:40:00,39.14,39.16,39.13,39.15,15900.0,39.14,39.16,39.13,39.15,15900.0
2007-01-26 14:45:00,39.16,39.21,39.16,39.21,22700.0,39.16,39.21,39.16,39.21,22700.0
2007-01-26 14:50:00,39.2,39.23,39.17,39.18,25400.0,39.2,39.23,39.17,39.18,25400.0
2007-01-26 14:55:00,39.18,39.25,39.15,39.25,40600.0,39.18,39.25,39.15,39.25,40600.0
2007-01-26 15:00:00,39.24,39.27,39.23,39.25,59100.0,39.24,39.27,39.23,39.25,59100.0
2007-01-26 15:05:00,39.25,39.3,39.24,39.29,25000.0,39.25,39.3,39.24,39.29,25000.0
2007-01-26 15:10:00,39.29,39.34,39.26,39.34,71400.0,39.29,39.34,39.26,39.34,71400.0
2007-01-26 15:15:00,39.33,39.39,39.25,39.26,90900.0,39.33,39.39,39.25,39.26,90900.0
2007-01-26 15:20:00,39.26,39.27,39.16,39.19,30800.0,39.26,39.27,39.16,39.19,30800.0
2007-01-26 15:25:00,39.18,39.2,39.17,39.19,27600.0,39.18,39.2,39.17,39.19,27600.0
2007-01-26 15:30:00,39.19,39.19,39.12,39.18,55100.0,39.19,39.19,39.12,39.18,55100.0
2007-01-26 15:35:00,39.18,39.24,39.18,39.2,48200.0,39.18,39.24,39.18,39.2,48200.0
2007-01-26 15:40:00,39.19,39.22,39.14,39.21,54100.0,39.19,39.22,39.14,39.21,54100.0
2007-01-26 15:45:00,39.2,39.33,39.2,39.32,52400.0,39.2,39.33,39.2,39.32,52400.0
2007-01-26 15:50:00,39.31,39.32,39.24,39.26,93600.0,39.31,39.32,39.24,39.26,93600.0
2007-01-26 15:55:00,39.25,39.34,39.25,39.29,293000.0,39.25,39.34,39.25,39.29,293000.0
2007-01-29 09:30:00,39.39,39.4,38.96,38.96,128300.0,39.39,39.4,38.96,38.96,128300.0
2007-01-29 09:35:00,38.98,38.98,38.91,38.96,29600.0,38.98,38.98,38.91,38.96,29600.0
2007-01-29 09:40:00,38.97,39.33,38.96,39.3,71300.0,38.97,39.33,38.96,39.3,71300.0
2007-01-29 09:45:00,39.3,39.36,39.25,39.26,53600.0,39.3,39.36,39.25,39.26,53600.0
2007-01-29 09:50:00,39.27,39.3,39.2,39.21,32600.0,39.27,39.3,39.2,39.21,32600.0
2007-01-29 09:55:00,39.22,39.22,39.05,39.11,34900.0,39.22,39.22,39.05,39.11,34900.0
2007-01-29 10:00:00,39.13,39.23,39.11,39.12,21100.0,39.13,39.23,39.11,39.12,21100.0
2007-01-29 10:05:00,39.13,39.25,39.13,39.19,32100.0,39.13,39.25,39.13,39.19,32100.0
2007-01-29 10:10:00,39.19,39.24,39.11,39.16,26400.0,39.19,39.24,39.11,39.16,26400.0
2007-01-29 10:15:00,39.17,39.19,39.13,39.15,44600.0,39.17,39.19,39.13,39.15,44600.0
2007-01-29 10:20:00,39.14,39.19,39.06,39.13,42800.0,39.14,39.19,39.06,39.13,42800.0
2007-01-29 10:25:00,39.13,39.19,39.05,39.05,36100.0,39.13,39.19,39.05,39.05,36100.0
2007-01-29 10:30:00,39.05,39.1,39.04,39.05,59400.0,39.05,39.1,39.04,39.05,59400.0
2007-01-29 10:35:00,39.05,39.1,39.0,39.05,43000.0,39.05,39.1,39.0,39.05,43000.0
2007-01-29 10:40:00,39.05,39.16,39.05,39.06,30400.0,39.05,39.16,39.05,39.06,30400.0
2007-01-29 10:45:00,39.09,39.17,39.08,39.1,14100.0,39.09,39.17,39.08,39.1,14100.0
2007-01-29 10:50:00,39.1,39.14,39.07,39.12,40500.0,39.1,39.14,39.07,39.12,40500.0
2007-01-29 10:55:00,39.12,39.12,39.05,39.07,33500.0,39.12,39.12,39.05,39.07,33500.0
2007-01-29 11:00:00,39.08,39.11,39.04,39.1,41800.0,39.08,39.11,39.04,39.1,41800.0
2007-01-29 11:05:00,39.1,39.18,39.06,39.13,31400.0,39.1,39.18,39.06,39.13,31400.0
2007-01-29 11:10:00,39.13,39.24,39.13,39.22,39800.0,39.13,39.24,39.13,39.22,39800.0
2007-01-29 11:15:00,39.21,39.21,39.13,39.16,44000.0,39.21,39.21,39.13,39.16,44000.0
2007-01-29 11:20:00,39.17,39.22,39.15,39.22,29600.0,39.17,39.22,39.15,39.22,29600.0
2007-01-29 11:25:00,39.22,39.22,39.16,39.19,14400.0,39.22,39.22,39.16,39.19,14400.0
2007-01-29 11:30:00,39.19,39.27,39.17,39.23,37000.0,39.19,39.27,39.17,39.23,37000.0
2007-01-29 11:35:00,39.26,39.27,39.21,39.23,46700.0,39.26,39.27,39.21,39.23,46700.0
2007-01-29 11:40:00,39.25,39.32,39.23,39.31,29500.0,39.25,39.32,39.23,39.31,29500.0
2007-01-29 11:45:00,39.3,39.34,39.23,39.23,33600.0,39.3,39.34,39.23,39.23,33600.0
2007-01-29 11:50:00,39.23,39.23,39.18,39.18,22600.0,39.23,39.23,39.18,39.18,22600.0
2007-01-29 11:55:00,39.19,39.22,39.14,39.18,32700.0,39.19,39.22,39.14,39.18,32700.0
2007-01-29 12:00:00,39.17,39.21,39.16,39.18,40200.0,39.17,39.21,39.16,39.18,40200.0
2007-01-29 12:05:00,39.21,39.33,39.21,39.32,35400.0,39.21,39.33,39.21,39.32,35400.0
2007-01-29 12:10:00,39.32,39.4,39.31,39.36,17700.0,39.32,39.4,39.31,39.36,17700.0
2007-01-29 12:15:00,39.35,39.37,39.32,39.32,33500.0,39.35,39.37,39.32,39.32,33500.0
2007-01-29 12:20:00,39.32,39.37,39.32,39.35,24600.0,39.32,39.37,39.32,39.35,24600.0
2007-01-29 12:25:00,39.35,39.36,39.31,39.31,20600.0,39.35,39.36,39.31,39.31,20600.0
2007-01-29 12:30:00,39.31,39.33,39.28,39.33,15900.0,39.31,39.33,39.28,39.33,15900.0
2007-01-29 12:35:00,39.33,39.36,39.3,39.35,16300.0,39.33,39.36,39.3,39.35,16300.0
2007-01-29 12:40:00,39.36,39.38,39.27,39.27,29400.0,39.36,39.38,39.27,39.27,29400.0
2007-01-29 12:45:00,39.26,39.48,39.26,39.47,36700.0,39.26,39.48,39.26,39.47,36700.0
2007-01-29 12:50:00,39.47,39.59,39.44,39.57,78800.0,39.47,39.59,39.44,39.57,78800.0
2007-01-29 12:55:00,39.56,39.7,39.55,39.64,51900.0,39.56,39.7,39.55,39.64,51900.0
2007-01-29 13:00:00,39.65,39.74,39.64,39.71,69300.0,39.65,39.74,39.64,39.71,69300.0
2007-01-29 13:05:00,39.7,39.75,39.64,39.68,42400.0,39.7,39.75,39.64,39.68,42400.0
2007-01-29 13:10:00,39.67,39.68,39.6,39.61,40600.0,39.67,39.68,39.6,39.61,40600.0
2007-01-29 13:15:00,39.61,39.61,39.55,39.55,34400.0,39.61,39.61,39.55,39.55,34400.0
2007-01-29 13:20:00,39.55,39.56,39.46,39.52,51900.0,39.55,39.56,39.46,39.52,51900.0
2007-01-29 13:25:00,39.53,39.55,39.5,39.51,28500.0,39.53,39.55,39.5,39.51,28500.0
2007-01-29 13:30:00,39.51,39.6,39.51,39.57,32200.0,39.51,39.6,39.51,39.57,32200.0
2007-01-29 13:35:00,39.57,39.58,39.52,39.54,26900.0,39.57,39.58,39.52,39.54,26900.0
2007-01-29 13:40:00,39.55,39.56,39.46,39.46,54900.0,39.55,39.56,39.46,39.46,54900.0
2007-01-29 13:45:00,39.47,39.47,39.37,39.42,75800.0,39.47,39.47,39.37,39.42,75800.0
2007-01-29 13:50:00,39.41,39.5,39.35,39.35,77500.0,39.41,39.5,39.35,39.35,77500.0
2007-01-29 13:55:00,39.37,39.37,39.27,39.28,61600.0,39.37,39.37,39.27,39.28,61600.0
2007-01-29 14:00:00,39.28,39.31,39.2,39.26,96000.0,39.28,39.31,39.2,39.26,96000.0
2007-01-29 14:05:00,39.27,39.34,39.21,39.24,109800.0,39.27,39.34,39.21,39.24,109800.0
2007-01-29 14:10:00,39.24,39.27,39.13,39.21,76900.0,39.24,39.27,39.13,39.21,76900.0
2007-01-29 14:15:00,39.21,39.27,39.15,39.26,40100.0,39.21,39.27,39.15,39.26,40100.0
2007-01-29 14:20:00,39.27,39.33,39.25,39.31,61700.0,39.27,39.33,39.25,39.31,61700.0
2007-01-29 14:25:00,39.31,39.34,39.26,39.31,54200.0,39.31,39.34,39.26,39.31,54200.0
2007-01-29 14:30:00,39.34,39.34,39.29,39.32,33200.0,39.34,39.34,39.29,39.32,33200.0
2007-01-29 14:35:00,39.32,39.33,39.2,39.2,36800.0,39.32,39.33,39.2,39.2,36800.0
2007-01-29 14:40:00,39.21,39.3,39.21,39.27,31100.0,39.21,39.3,39.21,39.27,31100.0
2007-01-29 14:45:00,39.26,39.27,39.23,39.25,16400.0,39.26,39.27,39.23,39.25,16400.0
2007-01-29 14:50:00,39.24,39.26,39.2,39.24,27000.0,39.24,39.26,39.2,39.24,27000.0
2007-01-29 14:55:00,39.25,39.32,39.25,39.3,34900.0,39.25,39.32,39.25,39.3,34900.0
2007-01-29 15:00:00,39.31,39.4,39.3,39.31,26300.0,39.31,39.4,39.3,39.31,26300.0
2007-01-29 15:05:00,39.31,39.37,39.29,39.35,54000.0,39.31,39.37,39.29,39.35,54000.0
2007-01-29 15:10:00,39.35,39.44,39.35,39.42,31700.0,39.35,39.44,39.35,39.42,31700.0
2007-01-29 15:15:00,39.42,39.46,39.37,39.4,26200.0,39.42,39.46,39.37,39.4,26200.0
2007-01-29 15:20:00,39.4,39.41,39.34,39.35,62200.0,39.4,39.41,39.34,39.35,62200.0
2007-01-29 15:25:00,39.35,39.46,39.33,39.44,78400.0,39.35,39.46,39.33,39.44,78400.0
2007-01-29 15:30:00,39.45,39.45,39.36,39.41,39400.0,39.45,39.45,39.36,39.41,39400.0
2007-01-29 15:35:00,39.41,39.46,39.29,39.3,53500.0,39.41,39.46,39.29,39.3,53500.0
2007-01-29 15:40:00,39.3,39.34,39.27,39.34,89200.0,39.3,39.34,39.27,39.34,89200.0
2007-01-29 15:45:00,39.34,39.4,39.31,39.38,60800.0,39.34,39.4,39.31,39.38,60800.0
2007-01-29 15:50:00,39.39,39.42,39.31,39.32,57100.0,39.39,39.42,39.31,39.32,57100.0
2007-01-29 15:55:00,39.32,39.45,39.31,39.39,102800.0,39.32,39.45,39.31,39.39,102800.0
2007-01-30 09:30:00,39.55,39.55,39.21,39.38,86100.0,39.55,39.55,39.21,39.38,86100.0
2007-01-30 09:35:00,39.38,39.44,39.3,39.41,35600.0,39.38,39.44,39.3,39.41,35600.0
2007-01-30 09:40:00,39.41,39.42,39.31,39.37,19100.0,39.41,39.42,39.31,39.37,19100.0
2007-01-30 09:45:00,39.35,39.37,39.31,39.32,24800.0,39.35,39.37,39.31,39.32,24800.0
2007-01-30 09:50:00,39.32,39.32,39.21,39.31,68200.0,39.32,39.32,39.21,39.31,68200.0
2007-01-30 09:55:00,39.3,39.36,39.23,39.34,86600.0,39.3,39.36,39.23,39.34,86600.0
2007-01-30 10:00:00,39.34,39.54,39.33,39.49,76400.0,39.34,39.54,39.33,39.49,76400.0
2007-01-30 10:05:00,39.47,39.51,39.37,39.38,42700.0,39.47,39.51,39.37,39.38,42700.0
2007-01-30 10:10:00,39.38,39.43,39.37,39.39,29500.0,39.38,39.43,39.37,39.39,29500.0
2007-01-30 10:15:00,39.4,39.5,39.4,39.47,27800.0,39.4,39.5,39.4,39.47,27800.0
2007-01-30 10:20:00,39.45,39.47,39.36,39.36,32300.0,39.45,39.47,39.36,39.36,32300.0
2007-01-30 10:25:00,39.36,39.39,39.35,39.35,32100.0,39.36,39.39,39.35,39.35,32100.0
2007-01-30 10:30:00,39.35,39.39,39.35,39.36,36500.0,39.35,39.39,39.35,39.36,36500.0
2007-01-30 10:35:00,39.38,39.41,39.3,39.31,159600.0,39.38,39.41,39.3,39.31,159600.0
2007-01-30 10:40:00,39.31,39.36,39.29,39.35,43800.0,39.31,39.36,39.29,39.35,43800.0
2007-01-30 10:45:00,39.34,39.34,39.28,39.3,74900.0,39.34,39.34,39.28,39.3,74900.0
2007-01-30 10:50:00,39.3,39.32,39.23,39.29,69900.0,39.3,39.32,39.23,39.29,69900.0
2007-01-30 10:55:00,39.27,39.31,39.27,39.29,84600.0,39.27,39.31,39.27,39.29,84600.0
2007-01-30 11:00:00,39.3,39.3,39.2,39.22,42700.0,39.3,39.3,39.2,39.22,42700.0
2007-01-30 11:05:00,39.22,39.23,39.2,39.21,40400.0,39.22,39.23,39.2,39.21,40400.0
2007-01-30 11:10:00,39.22,39.27,39.2,39.26,43400.0,39.22,39.27,39.2,39.26,43400.0
2007-01-30 11:15:00,39.27,39.32,39.25,39.3,68700.0,39.27,39.32,39.25,39.3,68700.0
2007-01-30 11:20:00,39.28,39.35,39.26,39.27,107100.0,39.28,39.35,39.26,39.27,107100.0
2007-01-30 11:25:00,39.27,39.29,39.24,39.25,56300.0,39.27,39.29,39.24,39.25,56300.0
2007-01-30 11:30:00,39.25,39.29,39.23,39.24,52200.0,39.25,39.29,39.23,39.24,52200.0
2007-01-30 11:35:00,39.24,39.27,39.23,39.24,43800.0,39.24,39.27,39.23,39.24,43800.0
2007-01-30 11:40:00,39.24,39.24,39.2,39.2,20500.0,39.24,39.24,39.2,39.2,20500.0
2007-01-30 11:45:00,39.21,39.22,39.1,39.1,70800.0,39.21,39.22,39.1,39.1,70800.0
2007-01-30 11:50:00,39.1,39.15,39.06,39.15,79700.0,39.1,39.15,39.06,39.15,79700.0
2007-01-30 11:55:00,39.14,39.19,39.1,39.16,70500.0,39.14,39.19,39.1,39.16,70500.0
2007-01-30 12:00:00,39.15,39.15,39.1,39.12,54500.0,39.15,39.15,39.1,39.12,54500.0
2007-01-30 12:05:00,39.11,39.13,39.09,39.09,43400.0,39.11,39.13,39.09,39.09,43400.0
2007-01-30 12:10:00,39.1,39.13,39.07,39.08,27200.0,39.1,39.13,39.07,39.08,27200.0
2007-01-30 12:15:00,39.08,39.09,38.97,39.0,61500.0,39.08,39.09,38.97,39.0,61500.0
2007-01-30 12:20:00,39.01,39.05,38.96,39.0,71200.0,39.01,39.05,38.96,39.0,71200.0
2007-01-30 12:25:00,38.99,39.05,38.98,39.04,85900.0,38.99,39.05,38.98,39.04,85900.0
2007-01-30 12:30:00,39.04,39.05,39.0,39.01,59700.0,39.04,39.05,39.0,39.01,59700.0
2007-01-30 12:35:00,39.02,39.11,39.0,39.1,53700.0,39.02,39.11,39.0,39.1,53700.0
2007-01-30 12:40:00,39.09,39.09,39.0,39.0,32700.0,39.09,39.09,39.0,39.0,32700.0
2007-01-30 12:45:00,39.0,39.02,39.0,39.02,35400.0,39.0,39.02,39.0,39.02,35400.0
2007-01-30 12:50:00,39.02,39.03,38.97,38.98,39900.0,39.02,39.03,38.97,38.98,39900.0
2007-01-30 12:55:00,38.97,38.98,38.95,38.98,21900.0,38.97,38.98,38.95,38.98,21900.0
2007-01-30 13:00:00,38.99,38.99,38.96,38.98,35100.0,38.99,38.99,38.96,38.98,35100.0
2007-01-30 13:05:00,38.98,38.99,38.92,38.92,126500.0,38.98,38.99,38.92,38.92,126500.0
2007-01-30 13:10:00,38.91,38.91,38.85,38.86,80100.0,38.91,38.91,38.85,38.86,80100.0
2007-01-30 13:15:00,38.85,38.88,38.85,38.85,54300.0,38.85,38.88,38.85,38.85,54300.0
2007-01-30 13:20:00,38.85,38.92,38.83,38.92,114000.0,38.85,38.92,38.83,38.92,114000.0
2007-01-30 13:25:00,38.93,38.97,38.9,38.94,83900.0,38.93,38.97,38.9,38.94,83900.0
2007-01-30 13:30:00,38.95,39.04,38.95,39.03,68900.0,38.95,39.04,38.95,39.03,68900.0
2007-01-30 13:35:00,39.04,39.04,38.9,38.93,124400.0,39.04,39.04,38.9,38.93,124400.0
2007-01-30 13:40:00,38.92,38.94,38.91,38.91,28700.0,38.92,38.94,38.91,38.91,28700.0
2007-01-30 13:45:00,38.92,38.97,38.91,38.95,69900.0,38.92,38.97,38.91,38.95,69900.0
2007-01-30 13:50:00,38.95,38.96,38.91,38.92,49600.0,38.95,38.96,38.91,38.92,49600.0
2007-01-30 13:55:00,38.93,38.96,38.9,38.95,38800.0,38.93,38.96,38.9,38.95,38800.0
2007-01-30 14:00:00,38.95,38.96,38.9,38.9,42400.0,38.95,38.96,38.9,38.9,42400.0
2007-01-30 14:05:00,38.91,38.91,38.85,38.86,65800.0,38.91,38.91,38.85,38.86,65800.0
2007-01-30 14:10:00,38.86,38.88,38.85,38.86,39600.0,38.86,38.88,38.85,38.86,39600.0
2007-01-30 14:15:00,38.87,38.9,38.83,38.89,163100.0,38.87,38.9,38.83,38.89,163100.0
2007-01-30 14:20:00,38.89,38.98,38.89,38.97,72500.0,38.89,38.98,38.89,38.97,72500.0
2007-01-30 14:25:00,38.96,39.07,38.96,39.05,81600.0,38.96,39.07,38.96,39.05,81600.0
2007-01-30 14:30:00,39.04,39.04,39.01,39.02,33800.0,39.04,39.04,39.01,39.02,33800.0
2007-01-30 14:35:00,39.02,39.04,39.0,39.04,35400.0,39.02,39.04,39.0,39.04,35400.0
2007-01-30 14:40:00,39.04,39.04,39.0,39.02,52900.0,39.04,39.04,39.0,39.02,52900.0
2007-01-30 14:45:00,39.0,39.0,38.95,38.95,47900.0,39.0,39.0,38.95,38.95,47900.0
2007-01-30 14:50:00,38.94,39.01,38.94,39.0,32400.0,38.94,39.01,38.94,39.0,32400.0
2007-01-30 14:55:00,39.0,39.01,38.96,38.97,71200.0,39.0,39.01,38.96,38.97,71200.0
2007-01-30 15:00:00,38.97,38.99,38.96,38.98,15400.0,38.97,38.99,38.96,38.98,15400.0
2007-01-30 15:05:00,38.98,39.0,38.95,38.98,35000.0,38.98,39.0,38.95,38.98,35000.0
2007-01-30 15:10:00,38.98,39.03,38.98,39.03,23700.0,38.98,39.03,38.98,39.03,23700.0
2007-01-30 15:15:00,39.04,39.06,39.01,39.02,41400.0,39.04,39.06,39.01,39.02,41400.0
2007-01-30 15:20:00,39.02,39.03,38.98,38.98,36200.0,39.02,39.03,38.98,38.98,36200.0
2007-01-30 15:25:00,38.98,39.0,38.95,38.96,32000.0,38.98,39.0,38.95,38.96,32000.0
2007-01-30 15:30:00,38.96,38.96,38.92,38.94,33000.0,38.96,38.96,38.92,38.94,33000.0
2007-01-30 15:35:00,38.93,39.0,38.93,39.0,35300.0,38.93,39.0,38.93,39.0,35300.0
2007-01-30 15:40:00,39.0,39.0,38.96,38.97,58500.0,39.0,39.0,38.96,38.97,58500.0
2007-01-30 15:45:00,38.96,38.97,38.93,38.96,65500.0,38.96,38.97,38.93,38.96,65500.0
2007-01-30 15:50:00,38.96,39.01,38.94,38.99,81200.0,38.96,39.01,38.94,38.99,81200.0
2007-01-30 15:55:00,38.99,39.05,38.98,39.03,110100.0,38.99,39.05,38.98,39.03,110100.0
2007-01-31 09:30:00,38.88,39.1,38.72,38.73,158300.0,38.88,39.1,38.72,38.73,158300.0
2007-01-31 09:35:00,38.7,38.71,38.52,38.56,55700.0,38.7,38.71,38.52,38.56,55700.0
2007-01-31 09:40:00,38.56,38.62,38.28,38.49,98300.0,38.56,38.62,38.28,38.49,98300.0
2007-01-31 09:45:00,38.48,38.59,38.43,38.45,78000.0,38.48,38.59,38.43,38.45,78000.0
2007-01-31 09:50:00,38.46,38.63,38.4,38.59,76500.0,38.46,38.63,38.4,38.59,76500.0
2007-01-31 09:55:00,38.58,38.64,38.52,38.62,58400.0,38.58,38.64,38.52,38.62,58400.0
2007-01-31 10:00:00,38.63,38.7,38.51,38.68,61500.0,38.63,38.7,38.51,38.68,61500.0
2007-01-31 10:05:00,38.67,38.72,38.56,38.68,36600.0,38.67,38.72,38.56,38.68,36600.0
2007-01-31 10:10:00,38.69,38.75,38.59,38.63,65600.0,38.69,38.75,38.59,38.63,65600.0
2007-01-31 10:15:00,38.63,38.65,38.5,38.57,71300.0,38.63,38.65,38.5,38.57,71300.0
2007-01-31 10:20:00,38.56,38.78,38.53,38.77,42100.0,38.56,38.78,38.53,38.77,42100.0
2007-01-31 10:25:00,38.78,38.86,38.69,38.77,49300.0,38.78,38.86,38.69,38.77,49300.0
2007-01-31 10:30:00,38.77,38.9,38.75,38.85,126600.0,38.77,38.9,38.75,38.85,126600.0
2007-01-31 10:35:00,38.86,38.99,38.83,38.97,130600.0,38.86,38.99,38.83,38.97,130600.0
2007-01-31 10:40:00,38.95,38.98,38.93,38.97,79600.0,38.95,38.98,38.93,38.97,79600.0
2007-01-31 10:45:00,38.96,38.98,38.96,38.97,15300.0,38.96,38.98,38.96,38.97,15300.0
2007-01-31 10:50:00,38.98,38.99,38.96,38.97,23000.0,38.98,38.99,38.96,38.97,23000.0
2007-01-31 10:55:00,38.97,38.99,38.93,38.93,61000.0,38.97,38.99,38.93,38.93,61000.0
2007-01-31 11:00:00,38.93,38.94,38.82,38.87,81600.0,38.93,38.94,38.82,38.87,81600.0
2007-01-31 11:05:00,38.86,38.94,38.85,38.91,26600.0,38.86,38.94,38.85,38.91,26600.0
2007-01-31 11:10:00,38.91,38.96,38.89,38.9,28200.0,38.91,38.96,38.89,38.9,28200.0
2007-01-31 11:15:00,38.9,38.92,38.9,38.9,21800.0,38.9,38.92,38.9,38.9,21800.0
2007-01-31 11:20:00,38.91,38.91,38.81,38.84,27300.0,38.91,38.91,38.81,38.84,27300.0
2007-01-31 11:25:00,38.82,38.87,38.8,38.81,25500.0,38.82,38.87,38.8,38.81,25500.0
2007-01-31 11:30:00,38.8,38.84,38.73,38.78,32500.0,38.8,38.84,38.73,38.78,32500.0
2007-01-31 11:35:00,38.79,38.82,38.78,38.8,30800.0,38.79,38.82,38.78,38.8,30800.0
2007-01-31 11:40:00,38.81,38.81,38.78,38.8,32000.0,38.81,38.81,38.78,38.8,32000.0
2007-01-31 11:45:00,38.81,38.9,38.81,38.9,62300.0,38.81,38.9,38.81,38.9,62300.0
2007-01-31 11:50:00,38.89,38.9,38.83,38.85,58700.0,38.89,38.9,38.83,38.85,58700.0
2007-01-31 11:55:00,38.85,38.86,38.82,38.83,26800.0,38.85,38.86,38.82,38.83,26800.0
2007-01-31 12:00:00,38.81,38.83,38.79,38.81,18100.0,38.81,38.83,38.79,38.81,18100.0
2007-01-31 12:05:00,38.81,38.82,38.74,38.75,40400.0,38.81,38.82,38.74,38.75,40400.0
2007-01-31 12:10:00,38.74,38.75,38.69,38.75,55700.0,38.74,38.75,38.69,38.75,55700.0
2007-01-31 12:15:00,38.75,38.76,38.73,38.73,10700.0,38.75,38.76,38.73,38.73,10700.0
2007-01-31 12:20:00,38.73,38.75,38.69,38.71,17500.0,38.73,38.75,38.69,38.71,17500.0
2007-01-31 12:25:00,38.72,38.75,38.7,38.7,13300.0,38.72,38.75,38.7,38.7,13300.0
2007-01-31 12:30:00,38.7,38.75,38.64,38.65,25200.0,38.7,38.75,38.64,38.65,25200.0
2007-01-31 12:35:00,38.65,38.74,38.65,38.71,43500.0,38.65,38.74,38.65,38.71,43500.0
2007-01-31 12:40:00,38.71,38.74,38.69,38.71,16400.0,38.71,38.74,38.69,38.71,16400.0
2007-01-31 12:45:00,38.71,38.74,38.7,38.7,28000.0,38.71,38.74,38.7,38.7,28000.0
2007-01-31 12:50:00,38.69,38.72,38.68,38.72,23100.0,38.69,38.72,38.68,38.72,23100.0
2007-01-31 12:55:00,38.72,38.74,38.71,38.72,34100.0,38.72,38.74,38.71,38.72,34100.0
2007-01-31 13:00:00,38.72,38.74,38.68,38.71,22100.0,38.72,38.74,38.68,38.71,22100.0
2007-01-31 13:05:00,38.71,38.71,38.66,38.66,23600.0,38.71,38.71,38.66,38.66,23600.0
2007-01-31 13:10:00,38.65,38.71,38.65,38.69,21600.0,38.65,38.71,38.65,38.69,21600.0
2007-01-31 13:15:00,38.68,38.7,38.63,38.66,19500.0,38.68,38.7,38.63,38.66,19500.0
2007-01-31 13:20:00,38.65,38.7,38.65,38.68,26100.0,38.65,38.7,38.65,38.68,26100.0
2007-01-31 13:25:00,38.69,38.69,38.62,38.69,30900.0,38.69,38.69,38.62,38.69,30900.0
2007-01-31 13:30:00,38.69,38.7,38.61,38.61,19900.0,38.69,38.7,38.61,38.61,19900.0
2007-01-31 13:35:00,38.62,38.66,38.58,38.62,36500.0,38.62,38.66,38.58,38.62,36500.0
2007-01-31 13:40:00,38.62,38.63,38.53,38.56,101400.0,38.62,38.63,38.53,38.56,101400.0
2007-01-31 13:45:00,38.57,38.62,38.53,38.61,26600.0,38.57,38.62,38.53,38.61,26600.0
2007-01-31 13:50:00,38.61,38.69,38.57,38.58,29200.0,38.61,38.69,38.57,38.58,29200.0
2007-01-31 13:55:00,38.57,38.66,38.57,38.63,33100.0,38.57,38.66,38.57,38.63,33100.0
2007-01-31 14:00:00,38.63,38.65,38.6,38.64,17800.0,38.63,38.65,38.6,38.64,17800.0
2007-01-31 14:05:00,38.64,38.7,38.59,38.59,44600.0,38.64,38.7,38.59,38.59,44600.0
2007-01-31 14:10:00,38.6,38.65,38.5,38.65,62600.0,38.6,38.65,38.5,38.65,62600.0
2007-01-31 14:15:00,38.67,38.87,38.66,38.87,96500.0,38.67,38.87,38.66,38.87,96500.0
2007-01-31 14:20:00,38.88,38.9,38.77,38.8,83800.0,38.88,38.9,38.77,38.8,83800.0
2007-01-31 14:25:00,38.81,38.86,38.72,38.8,71400.0,38.81,38.86,38.72,38.8,71400.0
2007-01-31 14:30:00,38.8,39.0,38.72,38.96,99200.0,38.8,39.0,38.72,38.96,99200.0
2007-01-31 14:35:00,38.96,39.02,38.93,38.97,103800.0,38.96,39.02,38.93,38.97,103800.0
2007-01-31 14:40:00,38.96,38.99,38.88,38.89,83200.0,38.96,38.99,38.88,38.89,83200.0
2007-01-31 14:45:00,38.88,39.06,38.88,39.04,94800.0,38.88,39.06,38.88,39.04,94800.0
2007-01-31 14:50:00,39.05,39.07,38.98,39.01,68800.0,39.05,39.07,38.98,39.01,68800.0
2007-01-31 14:55:00,39.02,39.03,38.95,38.98,42600.0,39.02,39.03,38.95,38.98,42600.0
2007-01-31 15:00:00,38.98,39.08,38.98,38.99,49900.0,38.98,39.08,38.98,38.99,49900.0
2007-01-31 15:05:00,39.01,39.13,38.99,39.09,151200.0,39.01,39.13,38.99,39.09,151200.0
2007-01-31 15:10:00,39.1,39.11,39.05,39.06,36800.0,39.1,39.11,39.05,39.06,36800.0
2007-01-31 15:15:00,39.06,39.07,38.93,38.94,68200.0,39.06,39.07,38.93,38.94,68200.0
2007-01-31 15:20:00,38.94,38.96,38.89,38.89,85200.0,38.94,38.96,38.89,38.89,85200.0
2007-01-31 15:25:00,38.9,38.98,38.89,38.98,42400.0,38.9,38.98,38.89,38.98,42400.0
2007-01-31 15:30:00,38.98,39.11,38.98,39.02,63100.0,38.98,39.11,38.98,39.02,63100.0
2007-01-31 15:35:00,39.02,39.05,38.96,38.96,47000.0,39.02,39.05,38.96,38.96,47000.0
2007-01-31 15:40:00,38.96,39.0,38.91,38.97,37800.0,38.96,39.0,38.91,38.97,37800.0
2007-01-31 15:45:00,38.96,39.02,38.96,38.99,56600.0,38.96,39.02,38.96,38.99,56600.0
2007-01-31 15:50:00,38.98,38.98,38.85,38.88,81800.0,38.98,38.98,38.85,38.88,81800.0
2007-01-31 15:55:00,38.88,38.92,38.82,38.87,117800.0,38.88,38.92,38.82,38.87,117800.0
2007-02-01 09:30:00,38.91,38.96,38.78,38.89,169300.0,38.91,38.96,38.78,38.89,169300.0
2007-02-01 09:35:00,38.89,38.94,38.85,38.85,72100.0,38.89,38.94,38.85,38.85,72100.0
2007-02-01 09:40:00,38.86,38.9,38.85,38.9,78300.0,38.86,38.9,38.85,38.9,78300.0
2007-02-01 09:45:00,38.9,38.99,38.88,38.89,77800.0,38.9,38.99,38.88,38.89,77800.0
2007-02-01 09:50:00,38.9,38.95,38.85,38.9,75700.0,38.9,38.95,38.85,38.9,75700.0
2007-02-01 09:55:00,38.91,38.93,38.87,38.87,44700.0,38.91,38.93,38.87,38.87,44700.0
2007-02-01 10:00:00,38.89,38.91,38.71,38.83,107500.0,38.89,38.91,38.71,38.83,107500.0
2007-02-01 10:05:00,38.84,38.91,38.8,38.82,35100.0,38.84,38.91,38.8,38.82,35100.0
2007-02-01 10:10:00,38.82,38.82,38.62,38.65,34500.0,38.82,38.82,38.62,38.65,34500.0
2007-02-01 10:15:00,38.65,38.73,38.64,38.68,52200.0,38.65,38.73,38.64,38.68,52200.0
2007-02-01 10:20:00,38.68,38.7,38.52,38.59,28100.0,38.68,38.7,38.52,38.59,28100.0
2007-02-01 10:25:00,38.6,38.63,38.57,38.58,32200.0,38.6,38.63,38.57,38.58,32200.0
2007-02-01 10:30:00,38.59,38.61,38.57,38.6,37500.0,38.59,38.61,38.57,38.6,37500.0
2007-02-01 10:35:00,38.6,38.63,38.58,38.61,37200.0,38.6,38.63,38.58,38.61,37200.0
2007-02-01 10:40:00,38.61,38.72,38.6,38.65,57700.0,38.61,38.72,38.6,38.65,57700.0
2007-02-01 10:45:00,38.66,38.66,38.59,38.61,28300.0,38.66,38.66,38.59,38.61,28300.0
2007-02-01 10:50:00,38.6,38.62,38.59,38.61,35600.0,38.6,38.62,38.59,38.61,35600.0
2007-02-01 10:55:00,38.62,38.63,38.59,38.59,27600.0,38.62,38.63,38.59,38.59,27600.0
2007-02-01 11:00:00,38.59,38.6,38.47,38.47,58400.0,38.59,38.6,38.47,38.47,58400.0
2007-02-01 11:05:00,38.46,38.47,38.32,38.46,74400.0,38.46,38.47,38.32,38.46,74400.0
2007-02-01 11:10:00,38.46,38.51,38.34,38.35,87200.0,38.46,38.51,38.34,38.35,87200.0
2007-02-01 11:15:00,38.36,38.43,38.34,38.36,51500.0,38.36,38.43,38.34,38.36,51500.0
2007-02-01 11:20:00,38.37,38.45,38.34,38.35,54100.0,38.37,38.45,38.34,38.35,54100.0
2007-02-01 11:25:00,38.35,38.43,38.33,38.43,31700.0,38.35,38.43,38.33,38.43,31700.0
2007-02-01 11:30:00,38.43,38.45,38.37,38.41,54300.0,38.43,38.45,38.37,38.41,54300.0
2007-02-01 11:35:00,38.41,38.41,38.36,38.38,42400.0,38.41,38.41,38.36,38.38,42400.0
2007-02-01 11:40:00,38.38,38.41,38.37,38.41,52000.0,38.38,38.41,38.37,38.41,52000.0
2007-02-01 11:45:00,38.4,38.49,38.39,38.47,125500.0,38.4,38.49,38.39,38.47,125500.0
2007-02-01 11:50:00,38.47,38.52,38.35,38.52,26900.0,38.47,38.52,38.35,38.52,26900.0
2007-02-01 11:55:00,38.54,38.65,38.53,38.58,31400.0,38.54,38.65,38.53,38.58,31400.0
2007-02-01 12:00:00,38.57,38.66,38.57,38.58,43300.0,38.57,38.66,38.57,38.58,43300.0
2007-02-01 12:05:00,38.57,38.62,38.56,38.6,23900.0,38.57,38.62,38.56,38.6,23900.0
2007-02-01 12:10:00,38.61,38.65,38.54,38.59,47800.0,38.61,38.65,38.54,38.59,47800.0
2007-02-01 12:15:00,38.6,38.61,38.59,38.6,26200.0,38.6,38.61,38.59,38.6,26200.0
2007-02-01 12:20:00,38.59,38.61,38.59,38.6,21400.0,38.59,38.61,38.59,38.6,21400.0
2007-02-01 12:25:00,38.6,38.61,38.49,38.49,24100.0,38.6,38.61,38.49,38.49,24100.0
2007-02-01 12:30:00,38.49,38.5,38.45,38.48,20800.0,38.49,38.5,38.45,38.48,20800.0
2007-02-01 12:35:00,38.49,38.51,38.49,38.51,16500.0,38.49,38.51,38.49,38.51,16500.0
2007-02-01 12:40:00,38.5,38.51,38.41,38.51,152100.0,38.5,38.51,38.41,38.51,152100.0
2007-02-01 12:45:00,38.5,38.61,38.49,38.59,15400.0,38.5,38.61,38.49,38.59,15400.0
2007-02-01 12:50:00,38.59,38.6,38.55,38.56,15200.0,38.59,38.6,38.55,38.56,15200.0
2007-02-01 12:55:00,38.56,38.61,38.56,38.61,25100.0,38.56,38.61,38.56,38.61,25100.0
2007-02-01 13:00:00,38.6,38.61,38.59,38.6,31800.0,38.6,38.61,38.59,38.6,31800.0
2007-02-01 13:05:00,38.59,38.61,38.59,38.6,43000.0,38.59,38.61,38.59,38.6,43000.0
2007-02-01 13:10:00,38.6,38.61,38.58,38.59,41800.0,38.6,38.61,38.58,38.59,41800.0
2007-02-01 13:15:00,38.58,38.61,38.55,38.55,31700.0,38.58,38.61,38.55,38.55,31700.0
2007-02-01 13:20:00,38.56,38.58,38.55,38.58,27400.0,38.56,38.58,38.55,38.58,27400.0
2007-02-01 13:25:00,38.58,38.6,38.57,38.6,24700.0,38.58,38.6,38.57,38.6,24700.0
2007-02-01 13:30:00,38.6,38.61,38.53,38.58,27400.0,38.6,38.61,38.53,38.58,27400.0
2007-02-01 13:35:00,38.57,38.61,38.57,38.6,22100.0,38.57,38.61,38.57,38.6,22100.0
2007-02-01 13:40:00,38.61,38.69,38.6,38.65,54200.0,38.61,38.69,38.6,38.65,54200.0
2007-02-01 13:45:00,38.66,38.72,38.66,38.72,49200.0,38.66,38.72,38.66,38.72,49200.0
2007-02-01 13:50:00,38.7,38.71,38.66,38.67,110300.0,38.7,38.71,38.66,38.67,110300.0
2007-02-01 13:55:00,38.67,38.71,38.66,38.7,39600.0,38.67,38.71,38.66,38.7,39600.0
2007-02-01 14:00:00,38.71,38.74,38.69,38.7,41300.0,38.71,38.74,38.69,38.7,41300.0
2007-02-01 14:05:00,38.69,38.72,38.63,38.63,25500.0,38.69,38.72,38.63,38.63,25500.0
2007-02-01 14:10:00,38.62,38.68,38.51,38.53,71900.0,38.62,38.68,38.51,38.53,71900.0
2007-02-01 14:15:00,38.53,38.56,38.53,38.53,50700.0,38.53,38.56,38.53,38.53,50700.0
2007-02-01 14:20:00,38.53,38.62,38.53,38.53,59600.0,38.53,38.62,38.53,38.53,59600.0
2007-02-01 14:25:00,38.53,38.6,38.53,38.59,43800.0,38.53,38.6,38.53,38.59,43800.0
2007-02-01 14:30:00,38.59,38.6,38.55,38.56,31900.0,38.59,38.6,38.55,38.56,31900.0
2007-02-01 14:35:00,38.57,38.57,38.48,38.53,73900.0,38.57,38.57,38.48,38.53,73900.0
2007-02-01 14:40:00,38.52,38.56,38.52,38.55,64600.0,38.52,38.56,38.52,38.55,64600.0
2007-02-01 14:45:00,38.55,38.56,38.54,38.55,71800.0,38.55,38.56,38.54,38.55,71800.0
2007-02-01 14:50:00,38.56,38.62,38.56,38.59,127400.0,38.56,38.62,38.56,38.59,127400.0
2007-02-01 14:55:00,38.59,38.61,38.59,38.61,25200.0,38.59,38.61,38.59,38.61,25200.0
2007-02-01 15:00:00,38.61,38.68,38.6,38.66,45500.0,38.61,38.68,38.6,38.66,45500.0
2007-02-01 15:05:00,38.66,38.75,38.66,38.71,67200.0,38.66,38.75,38.66,38.71,67200.0
2007-02-01 15:10:00,38.71,38.83,38.71,38.81,53700.0,38.71,38.83,38.71,38.81,53700.0
2007-02-01 15:15:00,38.81,38.85,38.8,38.82,80400.0,38.81,38.85,38.8,38.82,80400.0
2007-02-01 15:20:00,38.81,38.82,38.76,38.78,31200.0,38.81,38.82,38.76,38.78,31200.0
2007-02-01 15:25:00,38.78,38.82,38.77,38.82,46000.0,38.78,38.82,38.77,38.82,46000.0
2007-02-01 15:30:00,38.83,38.89,38.81,38.89,92100.0,38.83,38.89,38.81,38.89,92100.0
2007-02-01 15:35:00,38.88,38.92,38.87,38.92,83100.0,38.88,38.92,38.87,38.92,83100.0
2007-02-01 15:40:00,38.92,38.92,38.87,38.9,61900.0,38.92,38.92,38.87,38.9,61900.0
2007-02-01 15:45:00,38.91,38.92,38.84,38.84,62200.0,38.91,38.92,38.84,38.84,62200.0
2007-02-01 15:50:00,38.85,38.86,38.76,38.85,94300.0,38.85,38.86,38.76,38.85,94300.0
2007-02-01 15:55:00,38.86,38.9,38.75,38.75,126600.0,38.86,38.9,38.75,38.75,126600.0
2007-02-02 09:30:00,38.99,39.06,38.73,38.76,248300.0,38.99,39.06,38.73,38.76,248300.0
2007-02-02 09:35:00,38.77,38.77,38.42,38.58,110800.0,38.77,38.77,38.42,38.58,110800.0
2007-02-02 09:40:00,38.57,38.82,38.55,38.8,89000.0,38.57,38.82,38.55,38.8,89000.0
2007-02-02 09:45:00,38.82,38.98,38.82,38.91,61000.0,38.82,38.98,38.82,38.91,61000.0
2007-02-02 09:50:00,38.91,38.92,38.8,38.89,78000.0,38.91,38.92,38.8,38.89,78000.0
2007-02-02 09:55:00,38.89,38.89,38.6,38.62,71300.0,38.89,38.89,38.6,38.62,71300.0
2007-02-02 10:00:00,38.63,38.79,38.6,38.79,57200.0,38.63,38.79,38.6,38.79,57200.0
2007-02-02 10:05:00,38.8,38.91,38.74,38.86,41400.0,38.8,38.91,38.74,38.86,41400.0
2007-02-02 10:10:00,38.85,39.06,38.84,39.06,46400.0,38.85,39.06,38.84,39.06,46400.0
2007-02-02 10:15:00,39.04,39.17,39.04,39.04,39300.0,39.04,39.17,39.04,39.04,39300.0
2007-02-02 10:20:00,39.04,39.12,38.98,39.1,31300.0,39.04,39.12,38.98,39.1,31300.0
2007-02-02 10:25:00,39.08,39.17,39.05,39.11,40100.0,39.08,39.17,39.05,39.11,40100.0
2007-02-02 10:30:00,39.11,39.13,39.05,39.08,27000.0,39.11,39.13,39.05,39.08,27000.0
2007-02-02 10:35:00,39.06,39.09,39.03,39.04,26100.0,39.06,39.09,39.03,39.04,26100.0
2007-02-02 10:40:00,39.04,39.05,38.86,38.86,31900.0,39.04,39.05,38.86,38.86,31900.0
2007-02-02 10:45:00,38.86,38.92,38.81,38.92,23000.0,38.86,38.92,38.81,38.92,23000.0
2007-02-02 10:50:00,38.93,38.95,38.89,38.89,17500.0,38.93,38.95,38.89,38.89,17500.0
2007-02-02 10:55:00,38.9,38.97,38.88,38.9,19100.0,38.9,38.97,38.88,38.9,19100.0
2007-02-02 11:00:00,38.89,38.89,38.8,38.84,33800.0,38.89,38.89,38.8,38.84,33800.0
2007-02-02 11:05:00,38.84,38.85,38.81,38.82,11600.0,38.84,38.85,38.81,38.82,11600.0
2007-02-02 11:10:00,38.82,38.86,38.78,38.81,25300.0,38.82,38.86,38.78,38.81,25300.0
2007-02-02 11:15:00,38.81,38.82,38.78,38.8,12100.0,38.81,38.82,38.78,38.8,12100.0
2007-02-02 11:20:00,38.81,38.83,38.79,38.8,75300.0,38.81,38.83,38.79,38.8,75300.0
2007-02-02 11:25:00,38.8,38.84,38.79,38.84,42300.0,38.8,38.84,38.79,38.84,42300.0
2007-02-02 11:30:00,38.84,38.84,38.76,38.79,32500.0,38.84,38.84,38.76,38.79,32500.0
2007-02-02 11:35:00,38.78,38.82,38.73,38.78,48600.0,38.78,38.82,38.73,38.78,48600.0
2007-02-02 11:40:00,38.77,38.86,38.75,38.86,42500.0,38.77,38.86,38.75,38.86,42500.0
2007-02-02 11:45:00,38.87,38.91,38.83,38.83,22900.0,38.87,38.91,38.83,38.83,22900.0
2007-02-02 11:50:00,38.84,39.0,38.84,38.96,33300.0,38.84,39.0,38.84,38.96,33300.0
2007-02-02 11:55:00,38.97,38.97,38.91,38.95,20200.0,38.97,38.97,38.91,38.95,20200.0
2007-02-02 12:00:00,38.96,38.96,38.9,38.91,16200.0,38.96,38.96,38.9,38.91,16200.0
2007-02-02 12:05:00,38.93,38.93,38.91,38.91,5400.0,38.93,38.93,38.91,38.91,5400.0
2007-02-02 12:10:00,38.92,39.03,38.91,39.03,26700.0,38.92,39.03,38.91,39.03,26700.0
2007-02-02 12:15:00,39.03,39.09,39.01,39.09,33500.0,39.03,39.09,39.01,39.09,33500.0
2007-02-02 12:20:00,39.11,39.2,39.09,39.17,58400.0,39.11,39.2,39.09,39.17,58400.0
2007-02-02 12:25:00,39.17,39.19,39.1,39.1,55000.0,39.17,39.19,39.1,39.1,55000.0
2007-02-02 12:30:00,39.11,39.15,39.1,39.15,19800.0,39.11,39.15,39.1,39.15,19800.0
2007-02-02 12:35:00,39.14,39.21,39.14,39.17,29000.0,39.14,39.21,39.14,39.17,29000.0
2007-02-02 12:40:00,39.17,39.17,39.12,39.14,10800.0,39.17,39.17,39.12,39.14,10800.0
2007-02-02 12:45:00,39.13,39.14,39.11,39.12,12700.0,39.13,39.14,39.11,39.12,12700.0
2007-02-02 12:50:00,39.13,39.16,39.12,39.16,12600.0,39.13,39.16,39.12,39.16,12600.0
2007-02-02 12:55:00,39.14,39.16,39.13,39.16,6700.0,39.14,39.16,39.13,39.16,6700.0
2007-02-02 13:00:00,39.16,39.21,39.15,39.15,17500.0,39.16,39.21,39.15,39.15,17500.0
2007-02-02 13:05:00,39.16,39.18,39.14,39.18,24500.0,39.16,39.18,39.14,39.18,24500.0
2007-02-02 13:10:00,39.18,39.2,39.17,39.18,9500.0,39.18,39.2,39.17,39.18,9500.0
2007-02-02 13:15:00,39.2,39.2,39.13,39.16,19100.0,39.2,39.2,39.13,39.16,19100.0
2007-02-02 13:20:00,39.15,39.16,39.07,39.14,21800.0,39.15,39.16,39.07,39.14,21800.0
2007-02-02 13:25:00,39.14,39.18,39.12,39.17,21800.0,39.14,39.18,39.12,39.17,21800.0
2007-02-02 13:30:00,39.18,39.21,39.14,39.16,25400.0,39.18,39.21,39.14,39.16,25400.0
2007-02-02 13:35:00,39.16,39.17,39.14,39.16,15000.0,39.16,39.17,39.14,39.16,15000.0
2007-02-02 13:40:00,39.16,39.2,39.15,39.18,26600.0,39.16,39.2,39.15,39.18,26600.0
2007-02-02 13:45:00,39.17,39.18,39.15,39.17,13000.0,39.17,39.18,39.15,39.17,13000.0
2007-02-02 13:50:00,39.16,39.19,39.14,39.16,17400.0,39.16,39.19,39.14,39.16,17400.0
2007-02-02 13:55:00,39.16,39.17,39.11,39.11,20400.0,39.16,39.17,39.11,39.11,20400.0
2007-02-02 14:00:00,39.11,39.11,39.07,39.09,12500.0,39.11,39.11,39.07,39.09,12500.0
2007-02-02 14:05:00,39.09,39.16,39.09,39.15,20900.0,39.09,39.16,39.09,39.15,20900.0
2007-02-02 14:10:00,39.16,39.16,39.04,39.07,28000.0,39.16,39.16,39.04,39.07,28000.0
2007-02-02 14:15:00,39.06,39.08,38.96,38.98,40200.0,39.06,39.08,38.96,38.98,40200.0
2007-02-02 14:20:00,38.98,39.01,38.84,38.87,58100.0,38.98,39.01,38.84,38.87,58100.0
2007-02-02 14:25:00,38.88,38.93,38.88,38.93,37200.0,38.88,38.93,38.88,38.93,37200.0
2007-02-02 14:30:00,38.93,38.98,38.92,38.97,14800.0,38.93,38.98,38.92,38.97,14800.0
2007-02-02 14:35:00,38.97,39.0,38.95,38.98,15100.0,38.97,39.0,38.95,38.98,15100.0
2007-02-02 14:40:00,38.98,39.04,38.91,38.91,35400.0,38.98,39.04,38.91,38.91,35400.0
2007-02-02 14:45:00,38.91,38.91,38.81,38.89,66300.0,38.91,38.91,38.81,38.89,66300.0
2007-02-02 14:50:00,38.89,38.91,38.86,38.89,15300.0,38.89,38.91,38.86,38.89,15300.0
2007-02-02 14:55:00,38.88,38.94,38.87,38.9,22400.0,38.88,38.94,38.87,38.9,22400.0
2007-02-02 15:00:00,38.9,38.94,38.86,38.86,28700.0,38.9,38.94,38.86,38.86,28700.0
2007-02-02 15:05:00,38.87,38.94,38.87,38.92,44600.0,38.87,38.94,38.87,38.92,44600.0
2007-02-02 15:10:00,38.91,38.99,38.9,38.98,27400.0,38.91,38.99,38.9,38.98,27400.0
2007-02-02 15:15:00,38.98,39.08,38.98,39.04,31300.0,38.98,39.08,38.98,39.04,31300.0
2007-02-02 15:20:00,39.03,39.03,38.94,38.94,29700.0,39.03,39.03,38.94,38.94,29700.0
2007-02-02 15:25:00,38.95,39.03,38.95,39.01,24500.0,38.95,39.03,38.95,39.01,24500.0
2007-02-02 15:30:00,39.02,39.03,38.99,39.02,26900.0,39.02,39.03,38.99,39.02,26900.0
2007-02-02 15:35:00,39.02,39.02,38.96,39.0,32800.0,39.02,39.02,38.96,39.0,32800.0
2007-02-02 15:40:00,39.01,39.01,38.98,38.98,23600.0,39.01,39.01,38.98,38.98,23600.0
2007-02-02 15:45:00,38.99,38.99,38.92,38.95,47400.0,38.99,38.99,38.92,38.95,47400.0
2007-02-02 15:50:00,38.95,39.02,38.94,39.0,47500.0,38.95,39.02,38.94,39.0,47500.0
2007-02-02 15:55:00,39.0,39.02,38.96,38.98,66500.0,39.0,39.02,38.96,38.98,66500.0
2007-02-05 09:30:00,38.89,39.06,38.81,38.84,124800.0,38.89,39.06,38.81,38.84,124800.0
2007-02-05 09:35:00,38.85,38.91,38.62,38.74,50600.0,38.85,38.91,38.62,38.74,50600.0
2007-02-05 09:40:00,38.75,38.75,38.69,38.74,39100.0,38.75,38.75,38.69,38.74,39100.0
2007-02-05 09:45:00,38.74,38.95,38.74,38.81,55700.0,38.74,38.95,38.74,38.81,55700.0
2007-02-05 09:50:00,38.81,38.91,38.76,38.79,21500.0,38.81,38.91,38.76,38.79,21500.0
2007-02-05 09:55:00,38.79,38.8,38.66,38.74,62000.0,38.79,38.8,38.66,38.74,62000.0
2007-02-05 10:00:00,38.7,38.78,38.62,38.63,34000.0,38.7,38.78,38.62,38.63,34000.0
2007-02-05 10:05:00,38.64,38.74,38.62,38.68,42200.0,38.64,38.74,38.62,38.68,42200.0
2007-02-05 10:10:00,38.66,38.72,38.62,38.62,18500.0,38.66,38.72,38.62,38.62,18500.0
2007-02-05 10:15:00,38.62,38.65,38.58,38.61,49700.0,38.62,38.65,38.58,38.61,49700.0
2007-02-05 10:20:00,38.61,38.67,38.58,38.62,37700.0,38.61,38.67,38.58,38.62,37700.0
2007-02-05 10:25:00,38.62,38.65,38.58,38.65,27800.0,38.62,38.65,38.58,38.65,27800.0
2007-02-05 10:30:00,38.64,38.75,38.6,38.68,57100.0,38.64,38.75,38.6,38.68,57100.0
2007-02-05 10:35:00,38.68,38.76,38.62,38.64,56600.0,38.68,38.76,38.62,38.64,56600.0
2007-02-05 10:40:00,38.64,38.64,38.56,38.57,67400.0,38.64,38.64,38.56,38.57,67400.0
2007-02-05 10:45:00,38.56,38.57,38.54,38.55,40400.0,38.56,38.57,38.54,38.55,40400.0
2007-02-05 10:50:00,38.54,38.55,38.5,38.51,47200.0,38.54,38.55,38.5,38.51,47200.0
2007-02-05 10:55:00,38.5,38.55,38.5,38.55,25900.0,38.5,38.55,38.5,38.55,25900.0
2007-02-05 11:00:00,38.55,38.56,38.48,38.56,35700.0,38.55,38.56,38.48,38.56,35700.0
2007-02-05 11:05:00,38.55,38.55,38.48,38.52,22900.0,38.55,38.55,38.48,38.52,22900.0
2007-02-05 11:10:00,38.53,38.54,38.46,38.5,35200.0,38.53,38.54,38.46,38.5,35200.0
2007-02-05 11:15:00,38.5,38.51,38.47,38.48,31400.0,38.5,38.51,38.47,38.48,31400.0
2007-02-05 11:20:00,38.49,38.53,38.48,38.51,31600.0,38.49,38.53,38.48,38.51,31600.0
2007-02-05 11:25:00,38.52,38.57,38.49,38.54,23000.0,38.52,38.57,38.49,38.54,23000.0
2007-02-05 11:30:00,38.55,38.59,38.5,38.53,33500.0,38.55,38.59,38.5,38.53,33500.0
2007-02-05 11:35:00,38.53,38.59,38.52,38.57,27700.0,38.53,38.59,38.52,38.57,27700.0
2007-02-05 11:40:00,38.57,38.58,38.53,38.54,27000.0,38.57,38.58,38.53,38.54,27000.0
2007-02-05 11:45:00,38.53,38.56,38.5,38.51,24700.0,38.53,38.56,38.5,38.51,24700.0
2007-02-05 11:50:00,38.51,38.52,38.49,38.51,20700.0,38.51,38.52,38.49,38.51,20700.0
2007-02-05 11:55:00,38.51,38.56,38.5,38.52,37000.0,38.51,38.56,38.5,38.52,37000.0
2007-02-05 12:00:00,38.52,38.55,38.49,38.49,27500.0,38.52,38.55,38.49,38.49,27500.0
2007-02-05 12:05:00,38.49,38.5,38.46,38.49,23800.0,38.49,38.5,38.46,38.49,23800.0
2007-02-05 12:10:00,38.49,38.5,38.47,38.49,26500.0,38.49,38.5,38.47,38.49,26500.0
2007-02-05 12:15:00,38.48,38.49,38.45,38.45,16100.0,38.48,38.49,38.45,38.45,16100.0
2007-02-05 12:20:00,38.44,38.5,38.43,38.49,24100.0,38.44,38.5,38.43,38.49,24100.0
2007-02-05 12:25:00,38.49,38.51,38.47,38.48,42100.0,38.49,38.51,38.47,38.48,42100.0
2007-02-05 12:30:00,38.49,38.51,38.48,38.5,102600.0,38.49,38.51,38.48,38.5,102600.0
2007-02-05 12:35:00,38.5,38.51,38.49,38.5,32100.0,38.5,38.51,38.49,38.5,32100.0
2007-02-05 12:40:00,38.5,38.5,38.46,38.47,20700.0,38.5,38.5,38.46,38.47,20700.0
2007-02-05 12:45:00,38.47,38.5,38.44,38.48,35300.0,38.47,38.5,38.44,38.48,35300.0
2007-02-05 12:50:00,38.48,38.5,38.48,38.5,22400.0,38.48,38.5,38.48,38.5,22400.0
2007-02-05 12:55:00,38.49,38.5,38.48,38.5,26600.0,38.49,38.5,38.48,38.5,26600.0
2007-02-05 13:00:00,38.5,38.51,38.49,38.5,19500.0,38.5,38.51,38.49,38.5,19500.0
2007-02-05 13:05:00,38.5,38.5,38.47,38.47,24700.0,38.5,38.5,38.47,38.47,24700.0
2007-02-05 13:10:00,38.47,38.5,38.47,38.48,27500.0,38.47,38.5,38.47,38.48,27500.0
2007-02-05 13:15:00,38.49,38.5,38.46,38.47,44700.0,38.49,38.5,38.46,38.47,44700.0
2007-02-05 13:20:00,38.46,38.46,38.42,38.43,23400.0,38.46,38.46,38.42,38.43,23400.0
2007-02-05 13:25:00,38.44,38.44,38.38,38.4,23500.0,38.44,38.44,38.38,38.4,23500.0
2007-02-05 13:30:00,38.4,38.42,38.38,38.41,30700.0,38.4,38.42,38.38,38.41,30700.0
2007-02-05 13:35:00,38.41,38.49,38.41,38.48,14000.0,38.41,38.49,38.41,38.48,14000.0
2007-02-05 13:40:00,38.48,38.5,38.43,38.49,45400.0,38.48,38.5,38.43,38.49,45400.0
2007-02-05 13:45:00,38.49,38.49,38.42,38.45,26300.0,38.49,38.49,38.42,38.45,26300.0
2007-02-05 13:50:00,38.46,38.5,38.46,38.48,18500.0,38.46,38.5,38.46,38.48,18500.0
2007-02-05 13:55:00,38.48,38.5,38.47,38.49,11500.0,38.48,38.5,38.47,38.49,11500.0
2007-02-05 14:00:00,38.5,38.55,38.48,38.55,35000.0,38.5,38.55,38.48,38.55,35000.0
2007-02-05 14:05:00,38.55,38.6,38.48,38.49,43000.0,38.55,38.6,38.48,38.49,43000.0
2007-02-05 14:10:00,38.5,38.58,38.5,38.56,26700.0,38.5,38.58,38.5,38.56,26700.0
2007-02-05 14:15:00,38.56,38.6,38.53,38.56,17300.0,38.56,38.6,38.53,38.56,17300.0
2007-02-05 14:20:00,38.56,38.6,38.54,38.57,34500.0,38.56,38.6,38.54,38.57,34500.0
2007-02-05 14:25:00,38.58,38.58,38.56,38.58,9400.0,38.58,38.58,38.56,38.58,9400.0
2007-02-05 14:30:00,38.58,38.58,38.52,38.54,35100.0,38.58,38.58,38.52,38.54,35100.0
2007-02-05 14:35:00,38.55,38.59,38.52,38.57,41400.0,38.55,38.59,38.52,38.57,41400.0
2007-02-05 14:40:00,38.58,38.63,38.56,38.57,52800.0,38.58,38.63,38.56,38.57,52800.0
2007-02-05 14:45:00,38.56,38.61,38.56,38.6,14100.0,38.56,38.61,38.56,38.6,14100.0
2007-02-05 14:50:00,38.6,38.61,38.5,38.55,31400.0,38.6,38.61,38.5,38.55,31400.0
2007-02-05 14:55:00,38.53,38.61,38.53,38.57,41000.0,38.53,38.61,38.53,38.57,41000.0
2007-02-05 15:00:00,38.57,38.59,38.5,38.55,39000.0,38.57,38.59,38.5,38.55,39000.0
2007-02-05 15:05:00,38.55,38.59,38.51,38.52,89100.0,38.55,38.59,38.51,38.52,89100.0
2007-02-05 15:10:00,38.52,38.58,38.52,38.55,35600.0,38.52,38.58,38.52,38.55,35600.0
2007-02-05 15:15:00,38.54,38.57,38.5,38.53,32800.0,38.54,38.57,38.5,38.53,32800.0
2007-02-05 15:20:00,38.53,38.6,38.45,38.49,38300.0,38.53,38.6,38.45,38.49,38300.0
2007-02-05 15:25:00,38.49,38.53,38.43,38.52,28800.0,38.49,38.53,38.43,38.52,28800.0
2007-02-05 15:30:00,38.53,38.55,38.48,38.48,32400.0,38.53,38.55,38.48,38.48,32400.0
2007-02-05 15:35:00,38.48,38.56,38.47,38.54,34600.0,38.48,38.56,38.47,38.54,34600.0
2007-02-05 15:40:00,38.55,38.55,38.45,38.46,45400.0,38.55,38.55,38.45,38.46,45400.0
2007-02-05 15:45:00,38.47,38.55,38.45,38.55,65500.0,38.47,38.55,38.45,38.55,65500.0
2007-02-05 15:50:00,38.55,38.55,38.42,38.49,88000.0,38.55,38.55,38.42,38.49,88000.0
2007-02-05 15:55:00,38.48,38.5,38.44,38.44,85900.0,38.48,38.5,38.44,38.44,85900.0
2007-02-06 09:30:00,39.08,39.1,38.87,39.0,332200.0,39.08,39.1,38.87,39.0,332200.0
2007-02-06 09:35:00,39.0,39.2,38.9,39.0,243000.0,39.0,39.2,38.9,39.0,243000.0
2007-02-06 09:40:00,38.98,39.06,38.79,38.82,269600.0,38.98,39.06,38.79,38.82,269600.0
2007-02-06 09:45:00,38.81,38.95,38.81,38.94,90800.0,38.81,38.95,38.81,38.94,90800.0
2007-02-06 09:50:00,38.94,39.02,38.93,38.95,43700.0,38.94,39.02,38.93,38.95,43700.0
2007-02-06 09:55:00,38.95,38.95,38.87,38.87,64600.0,38.95,38.95,38.87,38.87,64600.0
2007-02-06 10:00:00,38.86,38.87,38.75,38.78,104600.0,38.86,38.87,38.75,38.78,104600.0
2007-02-06 10:05:00,38.79,38.82,38.69,38.7,72000.0,38.79,38.82,38.69,38.7,72000.0
2007-02-06 10:10:00,38.7,38.72,38.61,38.65,76100.0,38.7,38.72,38.61,38.65,76100.0
2007-02-06 10:15:00,38.66,38.66,38.61,38.64,92800.0,38.66,38.66,38.61,38.64,92800.0
2007-02-06 10:20:00,38.64,38.77,38.64,38.72,81800.0,38.64,38.77,38.64,38.72,81800.0
2007-02-06 10:25:00,38.72,38.75,38.66,38.67,58300.0,38.72,38.75,38.66,38.67,58300.0
2007-02-06 10:30:00,38.67,38.7,38.66,38.7,39400.0,38.67,38.7,38.66,38.7,39400.0
2007-02-06 10:35:00,38.7,38.7,38.65,38.65,51800.0,38.7,38.7,38.65,38.65,51800.0
2007-02-06 10:40:00,38.65,38.72,38.59,38.6,64200.0,38.65,38.72,38.59,38.6,64200.0
2007-02-06 10:45:00,38.6,38.6,38.47,38.5,163700.0,38.6,38.6,38.47,38.5,163700.0
2007-02-06 10:50:00,38.51,38.53,38.28,38.29,182900.0,38.51,38.53,38.28,38.29,182900.0
2007-02-06 10:55:00,38.29,38.38,38.18,38.2,135100.0,38.29,38.38,38.18,38.2,135100.0
2007-02-06 11:00:00,38.2,38.3,38.11,38.29,118300.0,38.2,38.3,38.11,38.29,118300.0
2007-02-06 11:05:00,38.29,38.36,38.27,38.3,62300.0,38.29,38.36,38.27,38.3,62300.0
2007-02-06 11:10:00,38.3,38.34,38.28,38.33,29100.0,38.3,38.34,38.28,38.33,29100.0
2007-02-06 11:15:00,38.33,38.33,38.2,38.2,56100.0,38.33,38.33,38.2,38.2,56100.0
2007-02-06 11:20:00,38.2,38.3,38.2,38.24,52700.0,38.2,38.3,38.2,38.24,52700.0
2007-02-06 11:25:00,38.23,38.25,38.12,38.15,58000.0,38.23,38.25,38.12,38.15,58000.0
2007-02-06 11:30:00,38.16,38.19,38.14,38.17,79800.0,38.16,38.19,38.14,38.17,79800.0
2007-02-06 11:35:00,38.17,38.26,38.17,38.22,64400.0,38.17,38.26,38.17,38.22,64400.0
2007-02-06 11:40:00,38.22,38.24,38.12,38.13,73200.0,38.22,38.24,38.12,38.13,73200.0
2007-02-06 11:45:00,38.14,38.14,38.0,38.07,144700.0,38.14,38.14,38.0,38.07,144700.0
2007-02-06 11:50:00,38.07,38.21,38.07,38.19,48100.0,38.07,38.21,38.07,38.19,48100.0
2007-02-06 11:55:00,38.19,38.19,38.05,38.05,61800.0,38.19,38.19,38.05,38.05,61800.0
2007-02-06 12:00:00,38.05,38.19,38.05,38.18,47800.0,38.05,38.19,38.05,38.18,47800.0
2007-02-06 12:05:00,38.17,38.22,38.16,38.21,36500.0,38.17,38.22,38.16,38.21,36500.0
2007-02-06 12:10:00,38.21,38.22,38.18,38.19,39700.0,38.21,38.22,38.18,38.19,39700.0
2007-02-06 12:15:00,38.19,38.2,38.06,38.07,84300.0,38.19,38.2,38.06,38.07,84300.0
2007-02-06 12:20:00,38.06,38.09,38.03,38.08,47700.0,38.06,38.09,38.03,38.08,47700.0
2007-02-06 12:25:00,38.08,38.2,38.08,38.2,43800.0,38.08,38.2,38.08,38.2,43800.0
2007-02-06 12:30:00,38.19,38.2,38.14,38.19,52600.0,38.19,38.2,38.14,38.19,52600.0
2007-02-06 12:35:00,38.19,38.2,38.18,38.19,8700.0,38.19,38.2,38.18,38.19,8700.0
2007-02-06 12:40:00,38.19,38.2,38.13,38.17,37400.0,38.19,38.2,38.13,38.17,37400.0
2007-02-06 12:45:00,38.17,38.18,38.15,38.17,20100.0,38.17,38.18,38.15,38.17,20100.0
2007-02-06 12:50:00,38.17,38.24,38.15,38.2,54300.0,38.17,38.24,38.15,38.2,54300.0
2007-02-06 12:55:00,38.2,38.21,38.18,38.2,25300.0,38.2,38.21,38.18,38.2,25300.0
2007-02-06 13:00:00,38.2,38.27,38.14,38.23,105100.0,38.2,38.27,38.14,38.23,105100.0
2007-02-06 13:05:00,38.24,38.39,38.24,38.3,151200.0,38.24,38.39,38.24,38.3,151200.0
2007-02-06 13:10:00,38.32,38.37,38.29,38.31,41900.0,38.32,38.37,38.29,38.31,41900.0
2007-02-06 13:15:00,38.3,38.38,38.29,38.29,37000.0,38.3,38.38,38.29,38.29,37000.0
2007-02-06 13:20:00,38.29,38.3,38.27,38.28,22700.0,38.29,38.3,38.27,38.28,22700.0
2007-02-06 13:25:00,38.29,38.29,38.23,38.23,31300.0,38.29,38.29,38.23,38.23,31300.0
2007-02-06 13:30:00,38.24,38.35,38.24,38.35,43000.0,38.24,38.35,38.24,38.35,43000.0
2007-02-06 13:35:00,38.34,38.47,38.31,38.44,52700.0,38.34,38.47,38.31,38.44,52700.0
2007-02-06 13:40:00,38.44,38.47,38.33,38.33,32600.0,38.44,38.47,38.33,38.33,32600.0
2007-02-06 13:45:00,38.34,38.37,38.33,38.35,44000.0,38.34,38.37,38.33,38.35,44000.0
2007-02-06 13:50:00,38.34,38.34,38.31,38.33,11100.0,38.34,38.34,38.31,38.33,11100.0
2007-02-06 13:55:00,38.32,38.34,38.31,38.32,16600.0,38.32,38.34,38.31,38.32,16600.0
2007-02-06 14:00:00,38.32,38.35,38.25,38.29,44800.0,38.32,38.35,38.25,38.29,44800.0
2007-02-06 14:05:00,38.29,38.29,38.17,38.18,47800.0,38.29,38.29,38.17,38.18,47800.0
2007-02-06 14:10:00,38.18,38.28,38.18,38.22,49000.0,38.18,38.28,38.18,38.22,49000.0
2007-02-06 14:15:00,38.23,38.29,38.23,38.24,32600.0,38.23,38.29,38.23,38.24,32600.0
2007-02-06 14:20:00,38.23,38.28,38.2,38.27,23600.0,38.23,38.28,38.2,38.27,23600.0
2007-02-06 14:25:00,38.27,38.3,38.27,38.3,13400.0,38.27,38.3,38.27,38.3,13400.0
2007-02-06 14:30:00,38.3,38.31,38.29,38.3,21900.0,38.3,38.31,38.29,38.3,21900.0
2007-02-06 14:35:00,38.31,38.35,38.28,38.28,34200.0,38.31,38.35,38.28,38.28,34200.0
2007-02-06 14:40:00,38.29,38.32,38.28,38.29,27600.0,38.29,38.32,38.28,38.29,27600.0
2007-02-06 14:45:00,38.3,38.32,38.29,38.31,23400.0,38.3,38.32,38.29,38.31,23400.0
2007-02-06 14:50:00,38.31,38.32,38.28,38.31,25600.0,38.31,38.32,38.28,38.31,25600.0
2007-02-06 14:55:00,38.31,38.4,38.3,38.39,76300.0,38.31,38.4,38.3,38.39,76300.0
2007-02-06 15:00:00,38.4,38.45,38.39,38.41,42500.0,38.4,38.45,38.39,38.41,42500.0
2007-02-06 15:05:00,38.41,38.44,38.37,38.38,60500.0,38.41,38.44,38.37,38.38,60500.0
2007-02-06 15:10:00,38.38,38.4,38.36,38.39,35500.0,38.38,38.4,38.36,38.39,35500.0
2007-02-06 15:15:00,38.4,38.42,38.36,38.39,59700.0,38.4,38.42,38.36,38.39,59700.0
2007-02-06 15:20:00,38.38,38.39,38.36,38.39,22200.0,38.38,38.39,38.36,38.39,22200.0
2007-02-06 15:25:00,38.39,38.4,38.35,38.36,48700.0,38.39,38.4,38.35,38.36,48700.0
2007-02-06 15:30:00,38.37,38.41,38.36,38.41,31100.0,38.37,38.41,38.36,38.41,31100.0
2007-02-06 15:35:00,38.4,38.41,38.37,38.38,65600.0,38.4,38.41,38.37,38.38,65600.0
2007-02-06 15:40:00,38.38,38.45,38.38,38.43,58000.0,38.38,38.45,38.38,38.43,58000.0
2007-02-06 15:45:00,38.43,38.47,38.43,38.44,54700.0,38.43,38.47,38.43,38.44,54700.0
2007-02-06 15:50:00,38.44,38.48,38.43,38.44,150700.0,38.44,38.48,38.43,38.44,150700.0
2007-02-06 15:55:00,38.45,38.46,38.39,38.44,128900.0,38.45,38.46,38.39,38.44,128900.0
2007-02-07 09:30:00,38.6,38.85,38.6,38.7,131300.0,38.6,38.85,38.6,38.7,131300.0
2007-02-07 09:35:00,38.7,38.7,38.4,38.46,102700.0,38.7,38.7,38.4,38.46,102700.0
2007-02-07 09:40:00,38.47,38.58,38.43,38.54,43400.0,38.47,38.58,38.43,38.54,43400.0
2007-02-07 09:45:00,38.52,38.54,38.49,38.52,32100.0,38.52,38.54,38.49,38.52,32100.0
2007-02-07 09:50:00,38.53,38.55,38.44,38.52,43000.0,38.53,38.55,38.44,38.52,43000.0
2007-02-07 09:55:00,38.53,38.55,38.4,38.44,83800.0,38.53,38.55,38.4,38.44,83800.0
2007-02-07 10:00:00,38.44,38.48,38.31,38.38,41100.0,38.44,38.48,38.31,38.38,41100.0
2007-02-07 10:05:00,38.38,38.4,38.29,38.34,34300.0,38.38,38.4,38.29,38.34,34300.0
2007-02-07 10:10:00,38.34,38.47,38.29,38.41,46100.0,38.34,38.47,38.29,38.41,46100.0
2007-02-07 10:15:00,38.41,38.5,38.39,38.47,15900.0,38.41,38.5,38.39,38.47,15900.0
2007-02-07 10:20:00,38.47,38.52,38.42,38.46,38400.0,38.47,38.52,38.42,38.46,38400.0
2007-02-07 10:25:00,38.47,38.56,38.46,38.5,39700.0,38.47,38.56,38.46,38.5,39700.0
2007-02-07 10:30:00,38.5,38.51,38.42,38.5,35300.0,38.5,38.51,38.42,38.5,35300.0
2007-02-07 10:35:00,38.5,38.66,38.48,38.64,79500.0,38.5,38.66,38.48,38.64,79500.0
2007-02-07 10:40:00,38.65,38.75,38.62,38.72,114800.0,38.65,38.75,38.62,38.72,114800.0
2007-02-07 10:45:00,38.71,38.76,38.63,38.75,66800.0,38.71,38.76,38.63,38.75,66800.0
2007-02-07 10:50:00,38.75,38.76,38.65,38.67,46200.0,38.75,38.76,38.65,38.67,46200.0
2007-02-07 10:55:00,38.67,38.69,38.63,38.65,54400.0,38.67,38.69,38.63,38.65,54400.0
2007-02-07 11:00:00,38.66,38.67,38.62,38.65,41800.0,38.66,38.67,38.62,38.65,41800.0
2007-02-07 11:05:00,38.66,38.78,38.64,38.71,51400.0,38.66,38.78,38.64,38.71,51400.0
2007-02-07 11:10:00,38.72,38.72,38.64,38.64,36300.0,38.72,38.72,38.64,38.64,36300.0
2007-02-07 11:15:00,38.64,38.7,38.64,38.66,40300.0,38.64,38.7,38.64,38.66,40300.0
2007-02-07 11:20:00,38.67,38.7,38.61,38.66,70900.0,38.67,38.7,38.61,38.66,70900.0
2007-02-07 11:25:00,38.64,38.69,38.56,38.56,36700.0,38.64,38.69,38.56,38.56,36700.0
2007-02-07 11:30:00,38.58,38.6,38.55,38.55,39000.0,38.58,38.6,38.55,38.55,39000.0
2007-02-07 11:35:00,38.57,38.57,38.51,38.52,33300.0,38.57,38.57,38.51,38.52,33300.0
2007-02-07 11:40:00,38.52,38.56,38.52,38.52,29800.0,38.52,38.56,38.52,38.52,29800.0
2007-02-07 11:45:00,38.52,38.57,38.51,38.52,32100.0,38.52,38.57,38.51,38.52,32100.0
2007-02-07 11:50:00,38.52,38.53,38.45,38.46,24100.0,38.52,38.53,38.45,38.46,24100.0
2007-02-07 11:55:00,38.46,38.52,38.46,38.5,28000.0,38.46,38.52,38.46,38.5,28000.0
2007-02-07 12:00:00,38.51,38.55,38.49,38.5,20900.0,38.51,38.55,38.49,38.5,20900.0
2007-02-07 12:05:00,38.5,38.57,38.5,38.56,22700.0,38.5,38.57,38.5,38.56,22700.0
2007-02-07 12:10:00,38.56,38.57,38.49,38.54,51300.0,38.56,38.57,38.49,38.54,51300.0
2007-02-07 12:15:00,38.54,38.55,38.5,38.52,28600.0,38.54,38.55,38.5,38.52,28600.0
2007-02-07 12:20:00,38.53,38.55,38.48,38.52,20900.0,38.53,38.55,38.48,38.52,20900.0
2007-02-07 12:25:00,38.52,38.55,38.5,38.52,18000.0,38.52,38.55,38.5,38.52,18000.0
2007-02-07 12:30:00,38.53,38.57,38.51,38.54,50600.0,38.53,38.57,38.51,38.54,50600.0
2007-02-07 12:35:00,38.55,38.56,38.51,38.51,11900.0,38.55,38.56,38.51,38.51,11900.0
2007-02-07 12:40:00,38.51,38.54,38.5,38.52,12300.0,38.51,38.54,38.5,38.52,12300.0
2007-02-07 12:45:00,38.52,38.54,38.52,38.54,12100.0,38.52,38.54,38.52,38.54,12100.0
2007-02-07 12:50:00,38.54,38.56,38.52,38.55,41300.0,38.54,38.56,38.52,38.55,41300.0
2007-02-07 12:55:00,38.56,38.59,38.51,38.57,47200.0,38.56,38.59,38.51,38.57,47200.0
2007-02-07 13:00:00,38.57,38.65,38.56,38.63,85300.0,38.57,38.65,38.56,38.63,85300.0
2007-02-07 13:05:00,38.64,38.64,38.57,38.59,15800.0,38.64,38.64,38.57,38.59,15800.0
2007-02-07 13:10:00,38.58,38.6,38.52,38.52,15700.0,38.58,38.6,38.52,38.52,15700.0
2007-02-07 13:15:00,38.52,38.58,38.52,38.53,10300.0,38.52,38.58,38.52,38.53,10300.0
2007-02-07 13:20:00,38.53,38.55,38.51,38.52,16000.0,38.53,38.55,38.51,38.52,16000.0
2007-02-07 13:25:00,38.52,38.52,38.48,38.5,47100.0,38.52,38.52,38.48,38.5,47100.0
2007-02-07 13:30:00,38.49,38.51,38.47,38.49,30500.0,38.49,38.51,38.47,38.49,30500.0
2007-02-07 13:35:00,38.49,38.51,38.4,38.45,34600.0,38.49,38.51,38.4,38.45,34600.0
2007-02-07 13:40:00,38.45,38.46,38.38,38.38,20400.0,38.45,38.46,38.38,38.38,20400.0
2007-02-07 13:45:00,38.38,38.44,38.36,38.41,49400.0,38.38,38.44,38.36,38.41,49400.0
2007-02-07 13:50:00,38.41,38.43,38.36,38.4,21800.0,38.41,38.43,38.36,38.4,21800.0
2007-02-07 13:55:00,38.4,38.42,38.38,38.38,21600.0,38.4,38.42,38.38,38.38,21600.0
2007-02-07 14:00:00,38.38,38.42,38.34,38.35,35600.0,38.38,38.42,38.34,38.35,35600.0
2007-02-07 14:05:00,38.35,38.36,38.3,38.3,52600.0,38.35,38.36,38.3,38.3,52600.0
2007-02-07 14:10:00,38.3,38.36,38.3,38.33,27000.0,38.3,38.36,38.3,38.33,27000.0
2007-02-07 14:15:00,38.33,38.35,38.29,38.34,31300.0,38.33,38.35,38.29,38.34,31300.0
2007-02-07 14:20:00,38.34,38.4,38.32,38.38,37500.0,38.34,38.4,38.32,38.38,37500.0
2007-02-07 14:25:00,38.38,38.39,38.36,38.36,24500.0,38.38,38.39,38.36,38.36,24500.0
2007-02-07 14:30:00,38.37,38.37,38.33,38.35,19900.0,38.37,38.37,38.33,38.35,19900.0
2007-02-07 14:35:00,38.36,38.36,38.2,38.34,133700.0,38.36,38.36,38.2,38.34,133700.0
2007-02-07 14:40:00,38.34,38.35,38.26,38.3,64600.0,38.34,38.35,38.26,38.3,64600.0
2007-02-07 14:45:00,38.32,38.32,38.16,38.19,69100.0,38.32,38.32,38.16,38.19,69100.0
2007-02-07 14:50:00,38.2,38.27,38.2,38.2,42100.0,38.2,38.27,38.2,38.2,42100.0
2007-02-07 14:55:00,38.2,38.22,38.17,38.18,27000.0,38.2,38.22,38.17,38.18,27000.0
2007-02-07 15:00:00,38.17,38.24,38.16,38.23,62000.0,38.17,38.24,38.16,38.23,62000.0
2007-02-07 15:05:00,38.23,38.25,38.16,38.19,53300.0,38.23,38.25,38.16,38.19,53300.0
2007-02-07 15:10:00,38.19,38.23,38.18,38.2,34500.0,38.19,38.23,38.18,38.2,34500.0
2007-02-07 15:15:00,38.2,38.25,38.16,38.16,34200.0,38.2,38.25,38.16,38.16,34200.0
2007-02-07 15:20:00,38.17,38.21,38.16,38.18,36400.0,38.17,38.21,38.16,38.18,36400.0
2007-02-07 15:25:00,38.17,38.2,38.09,38.1,95100.0,38.17,38.2,38.09,38.1,95100.0
2007-02-07 15:30:00,38.1,38.12,38.07,38.08,119400.0,38.1,38.12,38.07,38.08,119400.0
2007-02-07 15:35:00,38.08,38.15,38.05,38.14,127800.0,38.08,38.15,38.05,38.14,127800.0
2007-02-07 15:40:00,38.14,38.19,38.14,38.17,56100.0,38.14,38.19,38.14,38.17,56100.0
2007-02-07 15:45:00,38.17,38.17,38.03,38.04,199300.0,38.17,38.17,38.03,38.04,199300.0
2007-02-07 15:50:00,38.05,38.08,38.03,38.04,175000.0,38.05,38.08,38.03,38.04,175000.0
2007-02-07 15:55:00,38.05,38.15,38.04,38.15,258000.0,38.05,38.15,38.04,38.15,258000.0
2007-02-08 09:30:00,38.18,38.34,38.16,38.24,227600.0,38.18,38.34,38.16,38.24,227600.0
2007-02-08 09:35:00,38.24,38.3,38.23,38.25,52700.0,38.24,38.3,38.23,38.25,52700.0
2007-02-08 09:40:00,38.25,38.3,38.1,38.1,70800.0,38.25,38.3,38.1,38.1,70800.0
2007-02-08 09:45:00,38.11,38.23,37.97,38.19,79200.0,38.11,38.23,37.97,38.19,79200.0
2007-02-08 09:50:00,38.2,38.21,38.15,38.17,57600.0,38.2,38.21,38.15,38.17,57600.0
2007-02-08 09:55:00,38.17,38.18,38.15,38.15,33200.0,38.17,38.18,38.15,38.15,33200.0
2007-02-08 10:00:00,38.15,38.39,38.15,38.39,76900.0,38.15,38.39,38.15,38.39,76900.0
2007-02-08 10:05:00,38.39,38.4,38.31,38.32,54200.0,38.39,38.4,38.31,38.32,54200.0
2007-02-08 10:10:00,38.3,38.34,38.27,38.27,24000.0,38.3,38.34,38.27,38.27,24000.0
2007-02-08 10:15:00,38.26,38.27,38.2,38.24,27700.0,38.26,38.27,38.2,38.24,27700.0
2007-02-08 10:20:00,38.25,38.29,38.24,38.25,49400.0,38.25,38.29,38.24,38.25,49400.0
2007-02-08 10:25:00,38.24,38.26,38.23,38.25,22400.0,38.24,38.26,38.23,38.25,22400.0
2007-02-08 10:30:00,38.25,38.27,38.24,38.26,34400.0,38.25,38.27,38.24,38.26,34400.0
2007-02-08 10:35:00,38.25,38.31,38.24,38.31,47000.0,38.25,38.31,38.24,38.31,47000.0
2007-02-08 10:40:00,38.31,38.34,38.24,38.24,51200.0,38.31,38.34,38.24,38.24,51200.0
2007-02-08 10:45:00,38.25,38.25,38.16,38.16,39000.0,38.25,38.25,38.16,38.16,39000.0
2007-02-08 10:50:00,38.16,38.25,38.11,38.25,38600.0,38.16,38.25,38.11,38.25,38600.0
2007-02-08 10:55:00,38.25,38.3,38.21,38.29,24400.0,38.25,38.3,38.21,38.29,24400.0
2007-02-08 11:00:00,38.29,38.29,38.18,38.21,27900.0,38.29,38.29,38.18,38.21,27900.0
2007-02-08 11:05:00,38.22,38.26,38.16,38.21,30200.0,38.22,38.26,38.16,38.21,30200.0
2007-02-08 11:10:00,38.22,38.25,38.21,38.23,20600.0,38.22,38.25,38.21,38.23,20600.0
2007-02-08 11:15:00,38.23,38.24,38.11,38.11,87500.0,38.23,38.24,38.11,38.11,87500.0
2007-02-08 11:20:00,38.14,38.17,38.1,38.13,64700.0,38.14,38.17,38.1,38.13,64700.0
2007-02-08 11:25:00,38.13,38.19,38.11,38.15,23800.0,38.13,38.19,38.11,38.15,23800.0
2007-02-08 11:30:00,38.15,38.19,38.13,38.18,9200.0,38.15,38.19,38.13,38.18,9200.0
2007-02-08 11:35:00,38.17,38.17,38.11,38.16,18900.0,38.17,38.17,38.11,38.16,18900.0
2007-02-08 11:40:00,38.16,38.19,38.13,38.19,10900.0,38.16,38.19,38.13,38.19,10900.0
2007-02-08 11:45:00,38.18,38.2,38.12,38.14,20900.0,38.18,38.2,38.12,38.14,20900.0
2007-02-08 11:50:00,38.14,38.14,37.99,38.07,138800.0,38.14,38.14,37.99,38.07,138800.0
2007-02-08 11:55:00,38.07,38.1,38.05,38.06,37600.0,38.07,38.1,38.05,38.06,37600.0
2007-02-08 12:00:00,38.07,38.1,38.05,38.1,28800.0,38.07,38.1,38.05,38.1,28800.0
2007-02-08 12:05:00,38.09,38.14,38.09,38.14,21600.0,38.09,38.14,38.09,38.14,21600.0
2007-02-08 12:10:00,38.13,38.14,38.11,38.12,8900.0,38.13,38.14,38.11,38.12,8900.0
2007-02-08 12:15:00,38.12,38.15,38.12,38.14,13400.0,38.12,38.15,38.12,38.14,13400.0
2007-02-08 12:20:00,38.14,38.16,38.1,38.15,173100.0,38.14,38.16,38.1,38.15,173100.0
2007-02-08 12:25:00,38.15,38.16,38.13,38.16,26900.0,38.15,38.16,38.13,38.16,26900.0
2007-02-08 12:30:00,38.15,38.19,38.14,38.15,134000.0,38.15,38.19,38.14,38.15,134000.0
2007-02-08 12:35:00,38.14,38.19,38.13,38.19,121700.0,38.14,38.19,38.13,38.19,121700.0
2007-02-08 12:40:00,38.19,38.21,38.07,38.11,88900.0,38.19,38.21,38.07,38.11,88900.0
2007-02-08 12:45:00,38.11,38.16,38.09,38.11,44900.0,38.11,38.16,38.09,38.11,44900.0
2007-02-08 12:50:00,38.1,38.14,38.09,38.14,20500.0,38.1,38.14,38.09,38.14,20500.0
2007-02-08 12:55:00,38.14,38.14,38.13,38.13,9300.0,38.14,38.14,38.13,38.13,9300.0
2007-02-08 13:00:00,38.13,38.19,38.13,38.15,16400.0,38.13,38.19,38.13,38.15,16400.0
2007-02-08 13:05:00,38.15,38.17,38.1,38.1,50000.0,38.15,38.17,38.1,38.1,50000.0
2007-02-08 13:10:00,38.09,38.11,38.02,38.09,48600.0,38.09,38.11,38.02,38.09,48600.0
2007-02-08 13:15:00,38.1,38.11,38.04,38.04,15100.0,38.1,38.11,38.04,38.04,15100.0
2007-02-08 13:20:00,38.04,38.08,38.02,38.04,18700.0,38.04,38.08,38.02,38.04,18700.0
2007-02-08 13:25:00,38.04,38.1,38.03,38.09,12300.0,38.04,38.1,38.03,38.09,12300.0
2007-02-08 13:30:00,38.1,38.12,38.09,38.1,12100.0,38.1,38.12,38.09,38.1,12100.0
2007-02-08 13:35:00,38.12,38.12,38.1,38.12,7400.0,38.12,38.12,38.1,38.12,7400.0
2007-02-08 13:40:00,38.11,38.19,38.11,38.18,36400.0,38.11,38.19,38.11,38.18,36400.0
2007-02-08 13:45:00,38.19,38.2,38.17,38.18,24500.0,38.19,38.2,38.17,38.18,24500.0
2007-02-08 13:50:00,38.18,38.21,38.15,38.2,30500.0,38.18,38.21,38.15,38.2,30500.0
2007-02-08 13:55:00,38.21,38.22,38.2,38.2,13700.0,38.21,38.22,38.2,38.2,13700.0
2007-02-08 14:00:00,38.2,38.22,38.2,38.21,18800.0,38.2,38.22,38.2,38.21,18800.0
2007-02-08 14:05:00,38.2,38.2,38.07,38.12,41500.0,38.2,38.2,38.07,38.12,41500.0
2007-02-08 14:10:00,38.11,38.16,38.08,38.09,18500.0,38.11,38.16,38.08,38.09,18500.0
2007-02-08 14:15:00,38.08,38.09,37.98,37.99,73600.0,38.08,38.09,37.98,37.99,73600.0
2007-02-08 14:20:00,38.0,38.05,38.0,38.05,26600.0,38.0,38.05,38.0,38.05,26600.0
2007-02-08 14:25:00,38.05,38.05,37.99,38.02,28100.0,38.05,38.05,37.99,38.02,28100.0
2007-02-08 14:30:00,38.02,38.04,37.97,38.04,32700.0,38.02,38.04,37.97,38.04,32700.0
2007-02-08 14:35:00,38.05,38.12,38.0,38.11,81800.0,38.05,38.12,38.0,38.11,81800.0
2007-02-08 14:40:00,38.11,38.13,38.09,38.1,30800.0,38.11,38.13,38.09,38.1,30800.0
2007-02-08 14:45:00,38.1,38.1,38.08,38.1,43900.0,38.1,38.1,38.08,38.1,43900.0
2007-02-08 14:50:00,38.1,38.21,38.09,38.2,47300.0,38.1,38.21,38.09,38.2,47300.0
2007-02-08 14:55:00,38.2,38.27,38.15,38.19,112500.0,38.2,38.27,38.15,38.19,112500.0
2007-02-08 15:00:00,38.18,38.19,38.14,38.15,24800.0,38.18,38.19,38.14,38.15,24800.0
2007-02-08 15:05:00,38.15,38.18,38.1,38.17,28200.0,38.15,38.18,38.1,38.17,28200.0
2007-02-08 15:10:00,38.18,38.19,38.14,38.15,28700.0,38.18,38.19,38.14,38.15,28700.0
2007-02-08 15:15:00,38.15,38.17,38.1,38.12,36600.0,38.15,38.17,38.1,38.12,36600.0
2007-02-08 15:20:00,38.12,38.12,38.06,38.12,30700.0,38.12,38.12,38.06,38.12,30700.0
2007-02-08 15:25:00,38.13,38.15,38.08,38.1,23400.0,38.13,38.15,38.08,38.1,23400.0
2007-02-08 15:30:00,38.09,38.11,38.09,38.11,29500.0,38.09,38.11,38.09,38.11,29500.0
2007-02-08 15:35:00,38.11,38.11,38.06,38.06,32900.0,38.11,38.11,38.06,38.06,32900.0
2007-02-08 15:40:00,38.06,38.1,37.94,38.01,123900.0,38.06,38.1,37.94,38.01,123900.0
2007-02-08 15:45:00,38.0,38.06,38.0,38.06,31800.0,38.0,38.06,38.0,38.06,31800.0
2007-02-08 15:50:00,38.05,38.07,37.99,38.0,86200.0,38.05,38.07,37.99,38.0,86200.0
2007-02-08 15:55:00,38.0,38.06,37.93,38.06,173400.0,38.0,38.06,37.93,38.06,173400.0
2007-02-09 09:30:00,38.2,38.31,38.19,38.28,192700.0,38.2,38.31,38.19,38.28,192700.0
2007-02-09 09:35:00,38.27,38.34,38.27,38.31,103300.0,38.27,38.34,38.27,38.31,103300.0
2007-02-09 09:40:00,38.3,38.33,38.28,38.3,70700.0,38.3,38.33,38.28,38.3,70700.0
2007-02-09 09:45:00,38.3,38.31,38.16,38.23,82400.0,38.3,38.31,38.16,38.23,82400.0
2007-02-09 09:50:00,38.2,38.22,38.02,38.17,137900.0,38.2,38.22,38.02,38.17,137900.0
2007-02-09 09:55:00,38.18,38.19,38.08,38.12,104500.0,38.18,38.19,38.08,38.12,104500.0
2007-02-09 10:00:00,38.12,38.15,38.03,38.13,89100.0,38.12,38.15,38.03,38.13,89100.0
2007-02-09 10:05:00,38.13,38.21,38.12,38.17,50000.0,38.13,38.21,38.12,38.17,50000.0
2007-02-09 10:10:00,38.17,38.18,38.07,38.16,40000.0,38.17,38.18,38.07,38.16,40000.0
2007-02-09 10:15:00,38.16,38.17,38.11,38.12,31200.0,38.16,38.17,38.11,38.12,31200.0
2007-02-09 10:20:00,38.12,38.15,38.1,38.11,18800.0,38.12,38.15,38.1,38.11,18800.0
2007-02-09 10:25:00,38.13,38.13,38.01,38.03,42600.0,38.13,38.13,38.01,38.03,42600.0
2007-02-09 10:30:00,38.03,38.14,38.03,38.13,40400.0,38.03,38.14,38.03,38.13,40400.0
2007-02-09 10:35:00,38.12,38.16,38.05,38.11,81000.0,38.12,38.16,38.05,38.11,81000.0
2007-02-09 10:40:00,38.11,38.21,38.11,38.2,51100.0,38.11,38.21,38.11,38.2,51100.0
2007-02-09 10:45:00,38.19,38.19,38.12,38.19,34100.0,38.19,38.19,38.12,38.19,34100.0
2007-02-09 10:50:00,38.19,38.2,38.15,38.16,24200.0,38.19,38.2,38.15,38.16,24200.0
2007-02-09 10:55:00,38.15,38.16,38.02,38.05,65200.0,38.15,38.16,38.02,38.05,65200.0
2007-02-09 11:00:00,38.05,38.06,38.04,38.05,63200.0,38.05,38.06,38.04,38.05,63200.0
2007-02-09 11:05:00,38.06,38.1,37.96,38.09,97200.0,38.06,38.1,37.96,38.09,97200.0
2007-02-09 11:10:00,38.1,38.16,38.09,38.16,19300.0,38.1,38.16,38.09,38.16,19300.0
2007-02-09 11:15:00,38.16,38.16,38.09,38.09,44600.0,38.16,38.16,38.09,38.09,44600.0
2007-02-09 11:20:00,38.1,38.14,38.09,38.14,17000.0,38.1,38.14,38.09,38.14,17000.0
2007-02-09 11:25:00,38.13,38.13,38.06,38.12,39300.0,38.13,38.13,38.06,38.12,39300.0
2007-02-09 11:30:00,38.13,38.14,38.11,38.11,30200.0,38.13,38.14,38.11,38.11,30200.0
2007-02-09 11:35:00,38.12,38.14,38.08,38.12,32200.0,38.12,38.14,38.08,38.12,32200.0
2007-02-09 11:40:00,38.11,38.21,38.11,38.17,37100.0,38.11,38.21,38.11,38.17,37100.0
2007-02-09 11:45:00,38.18,38.21,38.17,38.2,66600.0,38.18,38.21,38.17,38.2,66600.0
2007-02-09 11:50:00,38.2,38.23,38.17,38.23,75700.0,38.2,38.23,38.17,38.23,75700.0
2007-02-09 11:55:00,38.24,38.25,38.17,38.18,51000.0,38.24,38.25,38.17,38.18,51000.0
2007-02-09 12:00:00,38.19,38.2,38.16,38.2,48000.0,38.19,38.2,38.16,38.2,48000.0
2007-02-09 12:05:00,38.2,38.21,38.19,38.19,24600.0,38.2,38.21,38.19,38.19,24600.0
2007-02-09 12:10:00,38.19,38.19,38.12,38.12,26700.0,38.19,38.19,38.12,38.12,26700.0
2007-02-09 12:15:00,38.12,38.13,38.07,38.09,67800.0,38.12,38.13,38.07,38.09,67800.0
2007-02-09 12:20:00,38.09,38.12,38.0,38.0,50200.0,38.09,38.12,38.0,38.0,50200.0
2007-02-09 12:25:00,38.0,38.04,38.0,38.01,23900.0,38.0,38.04,38.0,38.01,23900.0
2007-02-09 12:30:00,38.01,38.02,37.92,37.93,45500.0,38.01,38.02,37.92,37.93,45500.0
2007-02-09 12:35:00,37.91,38.0,37.88,37.9,69100.0,37.91,38.0,37.88,37.9,69100.0
2007-02-09 12:40:00,37.9,37.9,37.83,37.9,26100.0,37.9,37.9,37.83,37.9,26100.0
2007-02-09 12:45:00,37.91,37.91,37.87,37.9,22400.0,37.91,37.91,37.87,37.9,22400.0
2007-02-09 12:50:00,37.9,37.9,37.59,37.61,142800.0,37.9,37.9,37.59,37.61,142800.0
2007-02-09 12:55:00,37.61,37.63,37.5,37.53,119100.0,37.61,37.63,37.5,37.53,119100.0
2007-02-09 13:00:00,37.52,37.59,37.47,37.5,63700.0,37.52,37.59,37.47,37.5,63700.0
2007-02-09 13:05:00,37.57,37.68,37.53,37.63,64200.0,37.57,37.68,37.53,37.63,64200.0
2007-02-09 13:10:00,37.63,37.64,37.55,37.59,37800.0,37.63,37.64,37.55,37.59,37800.0
2007-02-09 13:15:00,37.58,37.58,37.5,37.58,47600.0,37.58,37.58,37.5,37.58,47600.0
2007-02-09 13:20:00,37.57,37.62,37.57,37.59,30200.0,37.57,37.62,37.57,37.59,30200.0
2007-02-09 13:25:00,37.59,37.62,37.56,37.61,20800.0,37.59,37.62,37.56,37.61,20800.0
2007-02-09 13:30:00,37.62,37.62,37.52,37.54,52700.0,37.62,37.62,37.52,37.54,52700.0
2007-02-09 13:35:00,37.54,37.54,37.45,37.51,56400.0,37.54,37.54,37.45,37.51,56400.0
2007-02-09 13:40:00,37.51,37.67,37.51,37.65,42800.0,37.51,37.67,37.51,37.65,42800.0
2007-02-09 13:45:00,37.65,37.67,37.59,37.64,46800.0,37.65,37.67,37.59,37.64,46800.0
2007-02-09 13:50:00,37.65,37.67,37.61,37.67,18000.0,37.65,37.67,37.61,37.67,18000.0
2007-02-09 13:55:00,37.66,37.76,37.65,37.7,54900.0,37.66,37.76,37.65,37.7,54900.0
2007-02-09 14:00:00,37.71,37.73,37.66,37.7,19900.0,37.71,37.73,37.66,37.7,19900.0
2007-02-09 14:05:00,37.71,37.72,37.64,37.66,16100.0,37.71,37.72,37.64,37.66,16100.0
2007-02-09 14:10:00,37.66,37.66,37.56,37.58,40200.0,37.66,37.66,37.56,37.58,40200.0
2007-02-09 14:15:00,37.58,37.7,37.57,37.7,24000.0,37.58,37.7,37.57,37.7,24000.0
2007-02-09 14:20:00,37.7,37.7,37.68,37.69,22700.0,37.7,37.7,37.68,37.69,22700.0
2007-02-09 14:25:00,37.69,37.75,37.69,37.74,19600.0,37.69,37.75,37.69,37.74,19600.0
2007-02-09 14:30:00,37.74,37.74,37.62,37.62,47600.0,37.74,37.74,37.62,37.62,47600.0
2007-02-09 14:35:00,37.62,37.74,37.6,37.71,38800.0,37.62,37.74,37.6,37.71,38800.0
2007-02-09 14:40:00,37.71,37.71,37.66,37.67,29500.0,37.71,37.71,37.66,37.67,29500.0
2007-02-09 14:45:00,37.67,37.67,37.54,37.61,51100.0,37.67,37.67,37.54,37.61,51100.0
2007-02-09 14:50:00,37.6,37.66,37.5,37.5,55500.0,37.6,37.66,37.5,37.5,55500.0
2007-02-09 14:55:00,37.5,37.6,37.5,37.6,41700.0,37.5,37.6,37.5,37.6,41700.0
2007-02-09 15:00:00,37.61,37.66,37.54,37.63,43000.0,37.61,37.66,37.54,37.63,43000.0
2007-02-09 15:05:00,37.65,37.67,37.6,37.62,27800.0,37.65,37.67,37.6,37.62,27800.0
2007-02-09 15:10:00,37.63,37.73,37.61,37.68,53900.0,37.63,37.73,37.61,37.68,53900.0
2007-02-09 15:15:00,37.69,37.72,37.66,37.67,25700.0,37.69,37.72,37.66,37.67,25700.0
2007-02-09 15:20:00,37.67,37.69,37.64,37.67,41200.0,37.67,37.69,37.64,37.67,41200.0
2007-02-09 15:25:00,37.68,37.81,37.66,37.79,56500.0,37.68,37.81,37.66,37.79,56500.0
2007-02-09 15:30:00,37.79,37.8,37.71,37.72,36700.0,37.79,37.8,37.71,37.72,36700.0
2007-02-09 15:35:00,37.73,37.77,37.72,37.76,23700.0,37.73,37.77,37.72,37.76,23700.0
2007-02-09 15:40:00,37.75,37.76,37.66,37.68,55000.0,37.75,37.76,37.66,37.68,55000.0
2007-02-09 15:45:00,37.68,37.77,37.67,37.76,53700.0,37.68,37.77,37.67,37.76,53700.0
2007-02-09 15:50:00,37.76,37.8,37.69,37.76,114200.0,37.76,37.8,37.69,37.76,114200.0
2007-02-09 15:55:00,37.76,37.77,37.63,37.65,121500.0,37.76,37.77,37.63,37.65,121500.0
2007-02-12 09:30:00,37.99,38.01,37.47,37.84,264300.0,37.99,38.01,37.47,37.84,264300.0
2007-02-12 09:35:00,37.84,37.96,37.72,37.96,95200.0,37.84,37.96,37.72,37.96,95200.0
2007-02-12 09:40:00,37.96,37.99,37.95,37.98,65500.0,37.96,37.99,37.95,37.98,65500.0
2007-02-12 09:45:00,37.98,38.09,37.92,37.97,182100.0,37.98,38.09,37.92,37.97,182100.0
2007-02-12 09:50:00,37.95,38.05,37.92,38.0,71400.0,37.95,38.05,37.92,38.0,71400.0
2007-02-12 09:55:00,38.0,38.09,37.99,38.0,129200.0,38.0,38.09,37.99,38.0,129200.0
2007-02-12 10:00:00,37.99,38.05,37.93,38.03,93500.0,37.99,38.05,37.93,38.03,93500.0
2007-02-12 10:05:00,38.03,38.04,37.81,37.87,109700.0,38.03,38.04,37.81,37.87,109700.0
2007-02-12 10:10:00,37.87,38.0,37.85,37.99,70100.0,37.87,38.0,37.85,37.99,70100.0
2007-02-12 10:15:00,37.99,38.04,37.96,38.04,66800.0,37.99,38.04,37.96,38.04,66800.0
2007-02-12 10:20:00,38.05,38.08,38.01,38.03,106000.0,38.05,38.08,38.01,38.03,106000.0
2007-02-12 10:25:00,38.04,38.06,37.93,38.03,135200.0,38.04,38.06,37.93,38.03,135200.0
2007-02-12 10:30:00,38.03,38.05,38.03,38.04,22700.0,38.03,38.05,38.03,38.04,22700.0
2007-02-12 10:35:00,38.04,38.05,37.99,38.01,35200.0,38.04,38.05,37.99,38.01,35200.0
2007-02-12 10:40:00,38.02,38.11,38.01,38.1,77300.0,38.02,38.11,38.01,38.1,77300.0
2007-02-12 10:45:00,38.1,38.1,38.05,38.07,44700.0,38.1,38.1,38.05,38.07,44700.0
2007-02-12 10:50:00,38.07,38.11,38.05,38.06,33800.0,38.07,38.11,38.05,38.06,33800.0
2007-02-12 10:55:00,38.07,38.1,38.0,38.03,58000.0,38.07,38.1,38.0,38.03,58000.0
2007-02-12 11:00:00,38.03,38.06,38.02,38.04,57400.0,38.03,38.06,38.02,38.04,57400.0
2007-02-12 11:05:00,38.04,38.1,38.04,38.1,46900.0,38.04,38.1,38.04,38.1,46900.0
2007-02-12 11:10:00,38.1,38.11,38.09,38.1,34600.0,38.1,38.11,38.09,38.1,34600.0
2007-02-12 11:15:00,38.1,38.13,38.08,38.11,62300.0,38.1,38.13,38.08,38.11,62300.0
2007-02-12 11:20:00,38.11,38.12,37.99,38.01,143500.0,38.11,38.12,37.99,38.01,143500.0
2007-02-12 11:25:00,38.01,38.08,37.99,38.06,233400.0,38.01,38.08,37.99,38.06,233400.0
2007-02-12 11:30:00,38.07,38.11,38.06,38.09,72700.0,38.07,38.11,38.06,38.09,72700.0
2007-02-12 11:35:00,38.09,38.15,38.07,38.13,77500.0,38.09,38.15,38.07,38.13,77500.0
2007-02-12 11:40:00,38.14,38.16,38.12,38.13,31000.0,38.14,38.16,38.12,38.13,31000.0
2007-02-12 11:45:00,38.13,38.16,38.13,38.14,51500.0,38.13,38.16,38.13,38.14,51500.0
2007-02-12 11:50:00,38.14,38.16,38.13,38.15,51800.0,38.14,38.16,38.13,38.15,51800.0
2007-02-12 11:55:00,38.15,38.16,38.11,38.12,17100.0,38.15,38.16,38.11,38.12,17100.0
2007-02-12 12:00:00,38.11,38.14,38.1,38.13,26000.0,38.11,38.14,38.1,38.13,26000.0
2007-02-12 12:05:00,38.14,38.16,38.09,38.09,41400.0,38.14,38.16,38.09,38.09,41400.0
2007-02-12 12:10:00,38.09,38.11,38.05,38.07,65000.0,38.09,38.11,38.05,38.07,65000.0
2007-02-12 12:15:00,38.07,38.13,38.07,38.13,12100.0,38.07,38.13,38.07,38.13,12100.0
2007-02-12 12:20:00,38.13,38.14,38.09,38.1,59300.0,38.13,38.14,38.09,38.1,59300.0
2007-02-12 12:25:00,38.11,38.14,38.09,38.1,48300.0,38.11,38.14,38.09,38.1,48300.0
2007-02-12 12:30:00,38.1,38.11,37.99,38.07,97200.0,38.1,38.11,37.99,38.07,97200.0
2007-02-12 12:35:00,38.06,38.1,38.05,38.08,20900.0,38.06,38.1,38.05,38.08,20900.0
2007-02-12 12:40:00,38.09,38.11,38.08,38.1,17500.0,38.09,38.11,38.08,38.1,17500.0
2007-02-12 12:45:00,38.1,38.11,38.01,38.02,61200.0,38.1,38.11,38.01,38.02,61200.0
2007-02-12 12:50:00,38.03,38.08,37.99,38.0,68700.0,38.03,38.08,37.99,38.0,68700.0
2007-02-12 12:55:00,38.0,38.03,37.96,37.99,49400.0,38.0,38.03,37.96,37.99,49400.0
2007-02-12 13:00:00,37.99,38.03,37.93,38.0,45600.0,37.99,38.03,37.93,38.0,45600.0
2007-02-12 13:05:00,38.0,38.01,38.0,38.0,19200.0,38.0,38.01,38.0,38.0,19200.0
2007-02-12 13:10:00,38.01,38.06,38.0,38.06,7900.0,38.01,38.06,38.0,38.06,7900.0
2007-02-12 13:15:00,38.06,38.08,38.02,38.04,22100.0,38.06,38.08,38.02,38.04,22100.0
2007-02-12 13:20:00,38.03,38.04,38.02,38.03,4500.0,38.03,38.04,38.02,38.03,4500.0
2007-02-12 13:25:00,38.02,38.09,38.02,38.07,23400.0,38.02,38.09,38.02,38.07,23400.0
2007-02-12 13:30:00,38.08,38.1,38.07,38.09,46500.0,38.08,38.1,38.07,38.09,46500.0
2007-02-12 13:35:00,38.08,38.11,38.08,38.09,40700.0,38.08,38.11,38.08,38.09,40700.0
2007-02-12 13:40:00,38.09,38.09,38.0,38.0,57400.0,38.09,38.09,38.0,38.0,57400.0
2007-02-12 13:45:00,38.0,38.01,37.96,38.0,69400.0,38.0,38.01,37.96,38.0,69400.0
2007-02-12 13:50:00,38.0,38.03,37.98,38.03,31800.0,38.0,38.03,37.98,38.03,31800.0
2007-02-12 13:55:00,38.03,38.1,38.02,38.06,113000.0,38.03,38.1,38.02,38.06,113000.0
2007-02-12 14:00:00,38.06,38.08,38.03,38.08,73200.0,38.06,38.08,38.03,38.08,73200.0
2007-02-12 14:05:00,38.09,38.11,38.01,38.06,142500.0,38.09,38.11,38.01,38.06,142500.0
2007-02-12 14:10:00,38.05,38.1,37.96,37.98,162600.0,38.05,38.1,37.96,37.98,162600.0
2007-02-12 14:15:00,37.99,38.06,37.99,38.06,28800.0,37.99,38.06,37.99,38.06,28800.0
2007-02-12 14:20:00,38.07,38.1,38.05,38.1,26800.0,38.07,38.1,38.05,38.1,26800.0
2007-02-12 14:25:00,38.1,38.1,38.03,38.03,70400.0,38.1,38.1,38.03,38.03,70400.0
2007-02-12 14:30:00,38.03,38.07,38.02,38.04,42000.0,38.03,38.07,38.02,38.04,42000.0
2007-02-12 14:35:00,38.05,38.08,38.03,38.07,33900.0,38.05,38.08,38.03,38.07,33900.0
2007-02-12 14:40:00,38.06,38.13,38.06,38.12,147200.0,38.06,38.13,38.06,38.12,147200.0
2007-02-12 14:45:00,38.11,38.12,38.08,38.1,30700.0,38.11,38.12,38.08,38.1,30700.0
2007-02-12 14:50:00,38.11,38.13,38.08,38.11,142500.0,38.11,38.13,38.08,38.11,142500.0
2007-02-12 14:55:00,38.11,38.14,38.1,38.12,126700.0,38.11,38.14,38.1,38.12,126700.0
2007-02-12 15:00:00,38.12,38.13,38.1,38.12,31000.0,38.12,38.13,38.1,38.12,31000.0
2007-02-12 15:05:00,38.12,38.14,38.1,38.1,55400.0,38.12,38.14,38.1,38.1,55400.0
2007-02-12 15:10:00,38.1,38.17,38.1,38.13,63400.0,38.1,38.17,38.1,38.13,63400.0
2007-02-12 15:15:00,38.13,38.19,38.13,38.18,65500.0,38.13,38.19,38.13,38.18,65500.0
2007-02-12 15:20:00,38.19,38.19,38.14,38.15,60700.0,38.19,38.19,38.14,38.15,60700.0
2007-02-12 15:25:00,38.14,38.15,38.1,38.11,59100.0,38.14,38.15,38.1,38.11,59100.0
2007-02-12 15:30:00,38.1,38.13,38.1,38.13,21000.0,38.1,38.13,38.1,38.13,21000.0
2007-02-12 15:35:00,38.13,38.15,38.11,38.13,48900.0,38.13,38.15,38.11,38.13,48900.0
2007-02-12 15:40:00,38.12,38.14,38.1,38.12,32300.0,38.12,38.14,38.1,38.12,32300.0
2007-02-12 15:45:00,38.11,38.13,38.1,38.12,46200.0,38.11,38.13,38.1,38.12,46200.0
2007-02-12 15:50:00,38.12,38.12,38.1,38.11,183200.0,38.12,38.12,38.1,38.11,183200.0
2007-02-12 15:55:00,38.11,38.12,38.05,38.08,120400.0,38.11,38.12,38.05,38.08,120400.0
2007-02-13 09:30:00,38.59,39.07,38.55,38.95,406000.0,38.59,39.07,38.55,38.95,406000.0
2007-02-13 09:35:00,38.98,38.99,38.8,38.84,182600.0,38.98,38.99,38.8,38.84,182600.0
2007-02-13 09:40:00,38.83,38.9,38.75,38.75,64400.0,38.83,38.9,38.75,38.75,64400.0
2007-02-13 09:45:00,38.72,38.76,38.66,38.75,91100.0,38.72,38.76,38.66,38.75,91100.0
2007-02-13 09:50:00,38.75,38.76,38.7,38.7,46100.0,38.75,38.76,38.7,38.7,46100.0
2007-02-13 09:55:00,38.71,38.81,38.7,38.79,193100.0,38.71,38.81,38.7,38.79,193100.0
2007-02-13 10:00:00,38.79,38.88,38.78,38.85,78900.0,38.79,38.88,38.78,38.85,78900.0
2007-02-13 10:05:00,38.84,38.87,38.78,38.8,201400.0,38.84,38.87,38.78,38.8,201400.0
2007-02-13 10:10:00,38.8,38.82,38.71,38.74,70400.0,38.8,38.82,38.71,38.74,70400.0
2007-02-13 10:15:00,38.74,38.75,38.61,38.7,190200.0,38.74,38.75,38.61,38.7,190200.0
2007-02-13 10:20:00,38.7,38.73,38.67,38.7,103300.0,38.7,38.73,38.67,38.7,103300.0
2007-02-13 10:25:00,38.71,38.75,38.69,38.73,71200.0,38.71,38.75,38.69,38.73,71200.0
2007-02-13 10:30:00,38.74,38.75,38.72,38.74,105100.0,38.74,38.75,38.72,38.74,105100.0
2007-02-13 10:35:00,38.74,38.75,38.67,38.69,114200.0,38.74,38.75,38.67,38.69,114200.0
2007-02-13 10:40:00,38.7,38.73,38.62,38.69,111600.0,38.7,38.73,38.62,38.69,111600.0
2007-02-13 10:45:00,38.69,38.73,38.68,38.71,57300.0,38.69,38.73,38.68,38.71,57300.0
2007-02-13 10:50:00,38.72,38.73,38.63,38.63,141300.0,38.72,38.73,38.63,38.63,141300.0
2007-02-13 10:55:00,38.62,38.65,38.58,38.6,51100.0,38.62,38.65,38.58,38.6,51100.0
2007-02-13 11:00:00,38.6,38.6,38.58,38.6,39100.0,38.6,38.6,38.58,38.6,39100.0
2007-02-13 11:05:00,38.6,38.6,38.53,38.54,41100.0,38.6,38.6,38.53,38.54,41100.0
2007-02-13 11:10:00,38.54,38.6,38.49,38.53,86700.0,38.54,38.6,38.49,38.53,86700.0
2007-02-13 11:15:00,38.53,38.61,38.53,38.6,55100.0,38.53,38.61,38.53,38.6,55100.0
2007-02-13 11:20:00,38.59,38.61,38.58,38.61,53800.0,38.59,38.61,38.58,38.61,53800.0
2007-02-13 11:25:00,38.6,38.61,38.57,38.6,36600.0,38.6,38.61,38.57,38.6,36600.0
2007-02-13 11:30:00,38.6,38.64,38.55,38.62,83700.0,38.6,38.64,38.55,38.62,83700.0
2007-02-13 11:35:00,38.62,38.72,38.62,38.7,156600.0,38.62,38.72,38.62,38.7,156600.0
2007-02-13 11:40:00,38.7,38.71,38.68,38.69,174500.0,38.7,38.71,38.68,38.69,174500.0
2007-02-13 11:45:00,38.7,38.71,38.69,38.71,92500.0,38.7,38.71,38.69,38.71,92500.0
2007-02-13 11:50:00,38.7,38.71,38.66,38.68,61000.0,38.7,38.71,38.66,38.68,61000.0
2007-02-13 11:55:00,38.69,38.71,38.68,38.7,90300.0,38.69,38.71,38.68,38.7,90300.0
2007-02-13 12:00:00,38.7,38.73,38.7,38.7,95500.0,38.7,38.73,38.7,38.7,95500.0
2007-02-13 12:05:00,38.71,38.72,38.65,38.69,67000.0,38.71,38.72,38.65,38.69,67000.0
2007-02-13 12:10:00,38.68,38.71,38.66,38.71,49400.0,38.68,38.71,38.66,38.71,49400.0
2007-02-13 12:15:00,38.7,38.71,38.67,38.7,36300.0,38.7,38.71,38.67,38.7,36300.0
2007-02-13 12:20:00,38.7,38.75,38.67,38.74,84500.0,38.7,38.75,38.67,38.74,84500.0
2007-02-13 12:25:00,38.74,38.75,38.71,38.75,162200.0,38.74,38.75,38.71,38.75,162200.0
2007-02-13 12:30:00,38.74,38.76,38.7,38.74,735800.0,38.74,38.76,38.7,38.74,735800.0
2007-02-13 12:35:00,38.74,38.74,38.67,38.69,80600.0,38.74,38.74,38.67,38.69,80600.0
2007-02-13 12:40:00,38.69,38.72,38.69,38.71,81000.0,38.69,38.72,38.69,38.71,81000.0
2007-02-13 12:45:00,38.71,38.74,38.7,38.73,97600.0,38.71,38.74,38.7,38.73,97600.0
2007-02-13 12:50:00,38.72,38.72,38.67,38.7,80200.0,38.72,38.72,38.67,38.7,80200.0
2007-02-13 12:55:00,38.69,38.7,38.68,38.69,29800.0,38.69,38.7,38.68,38.69,29800.0
2007-02-13 13:00:00,38.7,38.7,38.68,38.69,38100.0,38.7,38.7,38.68,38.69,38100.0
2007-02-13 13:05:00,38.69,38.7,38.67,38.69,197100.0,38.69,38.7,38.67,38.69,197100.0
2007-02-13 13:10:00,38.69,38.71,38.66,38.67,336500.0,38.69,38.71,38.66,38.67,336500.0
2007-02-13 13:15:00,38.67,38.7,38.67,38.68,20900.0,38.67,38.7,38.67,38.68,20900.0
2007-02-13 13:20:00,38.67,38.69,38.67,38.68,16700.0,38.67,38.69,38.67,38.68,16700.0
2007-02-13 13:25:00,38.68,38.68,38.61,38.61,30500.0,38.68,38.68,38.61,38.61,30500.0
2007-02-13 13:30:00,38.62,38.64,38.61,38.64,24100.0,38.62,38.64,38.61,38.64,24100.0
2007-02-13 13:35:00,38.64,38.64,38.56,38.57,51100.0,38.64,38.64,38.56,38.57,51100.0
2007-02-13 13:40:00,38.57,38.6,38.57,38.6,35900.0,38.57,38.6,38.57,38.6,35900.0
2007-02-13 13:45:00,38.6,38.61,38.57,38.58,34800.0,38.6,38.61,38.57,38.58,34800.0
2007-02-13 13:50:00,38.57,38.6,38.56,38.6,45700.0,38.57,38.6,38.56,38.6,45700.0
2007-02-13 13:55:00,38.6,38.63,38.6,38.61,91100.0,38.6,38.63,38.6,38.61,91100.0
2007-02-13 14:00:00,38.62,38.64,38.58,38.58,44500.0,38.62,38.64,38.58,38.58,44500.0
2007-02-13 14:05:00,38.58,38.6,38.58,38.6,27200.0,38.58,38.6,38.58,38.6,27200.0
2007-02-13 14:10:00,38.59,38.6,38.56,38.57,31800.0,38.59,38.6,38.56,38.57,31800.0
2007-02-13 14:15:00,38.56,38.58,38.55,38.56,55300.0,38.56,38.58,38.55,38.56,55300.0
2007-02-13 14:20:00,38.56,38.59,38.54,38.58,33300.0,38.56,38.59,38.54,38.58,33300.0
2007-02-13 14:25:00,38.58,38.59,38.51,38.52,53100.0,38.58,38.59,38.51,38.52,53100.0
2007-02-13 14:30:00,38.52,38.52,38.45,38.45,30100.0,38.52,38.52,38.45,38.45,30100.0
2007-02-13 14:35:00,38.45,38.46,38.37,38.38,61800.0,38.45,38.46,38.37,38.38,61800.0
2007-02-13 14:40:00,38.39,38.41,38.35,38.4,40000.0,38.39,38.41,38.35,38.4,40000.0
2007-02-13 14:45:00,38.41,38.41,38.39,38.41,17000.0,38.41,38.41,38.39,38.41,17000.0
2007-02-13 14:50:00,38.41,38.42,38.4,38.41,51400.0,38.41,38.42,38.4,38.41,51400.0
2007-02-13 14:55:00,38.4,38.44,38.39,38.42,61500.0,38.4,38.44,38.39,38.42,61500.0
2007-02-13 15:00:00,38.42,38.43,38.4,38.43,69800.0,38.42,38.43,38.4,38.43,69800.0
2007-02-13 15:05:00,38.43,38.44,38.42,38.42,63700.0,38.43,38.44,38.42,38.42,63700.0
2007-02-13 15:10:00,38.43,38.43,38.3,38.34,73800.0,38.43,38.43,38.3,38.34,73800.0
2007-02-13 15:15:00,38.34,38.39,38.34,38.38,34500.0,38.34,38.39,38.34,38.38,34500.0
2007-02-13 15:20:00,38.38,38.41,38.37,38.4,47000.0,38.38,38.41,38.37,38.4,47000.0
2007-02-13 15:25:00,38.4,38.41,38.34,38.37,46800.0,38.4,38.41,38.34,38.37,46800.0
2007-02-13 15:30:00,38.37,38.41,38.37,38.4,64200.0,38.37,38.41,38.37,38.4,64200.0
2007-02-13 15:35:00,38.39,38.43,38.39,38.43,79900.0,38.39,38.43,38.39,38.43,79900.0
2007-02-13 15:40:00,38.44,38.46,38.42,38.45,76600.0,38.44,38.46,38.42,38.45,76600.0
2007-02-13 15:45:00,38.44,38.46,38.42,38.42,57400.0,38.44,38.46,38.42,38.42,57400.0
2007-02-13 15:50:00,38.43,38.47,38.43,38.45,85800.0,38.43,38.47,38.43,38.45,85800.0
2007-02-13 15:55:00,38.45,38.48,38.42,38.44,143400.0,38.45,38.48,38.42,38.44,143400.0
2007-02-14 09:30:00,38.44,38.54,38.43,38.49,117000.0,38.44,38.54,38.43,38.49,117000.0
2007-02-14 09:35:00,38.49,38.6,38.49,38.6,72200.0,38.49,38.6,38.49,38.6,72200.0
2007-02-14 09:40:00,38.6,38.6,38.5,38.56,49700.0,38.6,38.6,38.5,38.56,49700.0
2007-02-14 09:45:00,38.57,38.63,38.54,38.57,40900.0,38.57,38.63,38.54,38.57,40900.0
2007-02-14 09:50:00,38.55,38.65,38.51,38.53,38400.0,38.55,38.65,38.51,38.53,38400.0
2007-02-14 09:55:00,38.53,38.56,38.5,38.55,34900.0,38.53,38.56,38.5,38.55,34900.0
2007-02-14 10:00:00,38.55,38.7,38.52,38.64,158300.0,38.55,38.7,38.52,38.64,158300.0
2007-02-14 10:05:00,38.63,38.69,38.61,38.65,122800.0,38.63,38.69,38.61,38.65,122800.0
2007-02-14 10:10:00,38.66,38.69,38.64,38.67,81600.0,38.66,38.69,38.64,38.67,81600.0
2007-02-14 10:15:00,38.67,38.69,38.65,38.67,99000.0,38.67,38.69,38.65,38.67,99000.0
2007-02-14 10:20:00,38.67,38.69,38.66,38.67,76700.0,38.67,38.69,38.66,38.67,76700.0
2007-02-14 10:25:00,38.68,38.7,38.67,38.7,78400.0,38.68,38.7,38.67,38.7,78400.0
2007-02-14 10:30:00,38.7,38.7,38.64,38.65,129700.0,38.7,38.7,38.64,38.65,129700.0
2007-02-14 10:35:00,38.65,38.65,38.59,38.6,39200.0,38.65,38.65,38.59,38.6,39200.0
2007-02-14 10:40:00,38.6,38.61,38.57,38.58,167700.0,38.6,38.61,38.57,38.58,167700.0
2007-02-14 10:45:00,38.59,38.59,38.48,38.48,74900.0,38.59,38.59,38.48,38.48,74900.0
2007-02-14 10:50:00,38.49,38.49,38.42,38.42,41900.0,38.49,38.49,38.42,38.42,41900.0
2007-02-14 10:55:00,38.43,38.46,38.42,38.45,55500.0,38.43,38.46,38.42,38.45,55500.0
2007-02-14 11:00:00,38.45,38.48,38.44,38.45,415700.0,38.45,38.48,38.44,38.45,415700.0
2007-02-14 11:05:00,38.46,38.51,38.43,38.45,455600.0,38.46,38.51,38.43,38.45,455600.0
2007-02-14 11:10:00,38.45,38.62,38.45,38.56,389300.0,38.45,38.62,38.45,38.56,389300.0
2007-02-14 11:15:00,38.57,38.58,38.51,38.53,203200.0,38.57,38.58,38.51,38.53,203200.0
2007-02-14 11:20:00,38.53,38.54,38.5,38.51,193200.0,38.53,38.54,38.5,38.51,193200.0
2007-02-14 11:25:00,38.51,38.51,38.49,38.49,128800.0,38.51,38.51,38.49,38.49,128800.0
2007-02-14 11:30:00,38.49,38.5,38.45,38.46,96000.0,38.49,38.5,38.45,38.46,96000.0
2007-02-14 11:35:00,38.45,38.48,38.45,38.48,192900.0,38.45,38.48,38.45,38.48,192900.0
2007-02-14 11:40:00,38.48,38.48,38.46,38.47,55100.0,38.48,38.48,38.46,38.47,55100.0
2007-02-14 11:45:00,38.47,38.48,38.45,38.47,66300.0,38.47,38.48,38.45,38.47,66300.0
2007-02-14 11:50:00,38.47,38.51,38.46,38.5,67900.0,38.47,38.51,38.46,38.5,67900.0
2007-02-14 11:55:00,38.5,38.51,38.49,38.49,17000.0,38.5,38.51,38.49,38.49,17000.0
2007-02-14 12:00:00,38.5,38.54,38.5,38.53,25700.0,38.5,38.54,38.5,38.53,25700.0
2007-02-14 12:05:00,38.53,38.61,38.52,38.61,66100.0,38.53,38.61,38.52,38.61,66100.0
2007-02-14 12:10:00,38.61,38.62,38.6,38.61,30600.0,38.61,38.62,38.6,38.61,30600.0
2007-02-14 12:15:00,38.62,38.64,38.6,38.64,25500.0,38.62,38.64,38.6,38.64,25500.0
2007-02-14 12:20:00,38.64,38.7,38.64,38.68,76000.0,38.64,38.7,38.64,38.68,76000.0
2007-02-14 12:25:00,38.69,38.7,38.67,38.68,238600.0,38.69,38.7,38.67,38.68,238600.0
2007-02-14 12:30:00,38.68,38.69,38.65,38.65,83600.0,38.68,38.69,38.65,38.65,83600.0
2007-02-14 12:35:00,38.64,38.65,38.58,38.58,80900.0,38.64,38.65,38.58,38.58,80900.0
2007-02-14 12:40:00,38.58,38.61,38.58,38.6,25200.0,38.58,38.61,38.58,38.6,25200.0
2007-02-14 12:45:00,38.59,38.6,38.59,38.6,11900.0,38.59,38.6,38.59,38.6,11900.0
2007-02-14 12:50:00,38.6,38.6,38.58,38.6,101100.0,38.6,38.6,38.58,38.6,101100.0
2007-02-14 12:55:00,38.6,38.6,38.58,38.6,66200.0,38.6,38.6,38.58,38.6,66200.0
2007-02-14 13:00:00,38.6,38.62,38.58,38.59,140500.0,38.6,38.62,38.58,38.59,140500.0
2007-02-14 13:05:00,38.6,38.6,38.57,38.57,166100.0,38.6,38.6,38.57,38.57,166100.0
2007-02-14 13:10:00,38.58,38.58,38.54,38.55,35300.0,38.58,38.58,38.54,38.55,35300.0
2007-02-14 13:15:00,38.55,38.56,38.53,38.54,44600.0,38.55,38.56,38.53,38.54,44600.0
2007-02-14 13:20:00,38.54,38.55,38.53,38.55,17500.0,38.54,38.55,38.53,38.55,17500.0
2007-02-14 13:25:00,38.55,38.55,38.49,38.55,153900.0,38.55,38.55,38.49,38.55,153900.0
2007-02-14 13:30:00,38.54,38.55,38.46,38.49,70600.0,38.54,38.55,38.46,38.49,70600.0
2007-02-14 13:35:00,38.5,38.57,38.5,38.55,67700.0,38.5,38.57,38.5,38.55,67700.0
2007-02-14 13:40:00,38.55,38.56,38.52,38.55,73200.0,38.55,38.56,38.52,38.55,73200.0
2007-02-14 13:45:00,38.55,38.6,38.54,38.6,90800.0,38.55,38.6,38.54,38.6,90800.0
2007-02-14 13:50:00,38.6,38.67,38.59,38.59,210000.0,38.6,38.67,38.59,38.59,210000.0
2007-02-14 13:55:00,38.6,38.62,38.57,38.59,301400.0,38.6,38.62,38.57,38.59,301400.0
2007-02-14 14:00:00,38.59,38.6,38.55,38.58,130000.0,38.59,38.6,38.55,38.58,130000.0
2007-02-14 14:05:00,38.58,38.61,38.57,38.61,50600.0,38.58,38.61,38.57,38.61,50600.0
2007-02-14 14:10:00,38.62,38.65,38.61,38.65,255000.0,38.62,38.65,38.61,38.65,255000.0
2007-02-14 14:15:00,38.65,38.69,38.64,38.68,156900.0,38.65,38.69,38.64,38.68,156900.0
2007-02-14 14:20:00,38.68,38.69,38.67,38.68,179000.0,38.68,38.69,38.67,38.68,179000.0
2007-02-14 14:25:00,38.68,38.69,38.61,38.66,83400.0,38.68,38.69,38.61,38.66,83400.0
2007-02-14 14:30:00,38.66,38.69,38.64,38.66,44400.0,38.66,38.69,38.64,38.66,44400.0
2007-02-14 14:35:00,38.66,38.66,38.6,38.63,94400.0,38.66,38.66,38.6,38.63,94400.0
2007-02-14 14:40:00,38.64,38.66,38.63,38.64,59300.0,38.64,38.66,38.63,38.64,59300.0
2007-02-14 14:45:00,38.63,38.64,38.54,38.58,124000.0,38.63,38.64,38.54,38.58,124000.0
2007-02-14 14:50:00,38.57,38.63,38.56,38.57,252300.0,38.57,38.63,38.56,38.57,252300.0
2007-02-14 14:55:00,38.57,38.61,38.55,38.6,40100.0,38.57,38.61,38.55,38.6,40100.0
2007-02-14 15:00:00,38.6,38.61,38.59,38.61,43100.0,38.6,38.61,38.59,38.61,43100.0
2007-02-14 15:05:00,38.6,38.62,38.6,38.61,43200.0,38.6,38.62,38.6,38.61,43200.0
2007-02-14 15:10:00,38.6,38.6,38.56,38.57,97600.0,38.6,38.6,38.56,38.57,97600.0
2007-02-14 15:15:00,38.57,38.61,38.57,38.6,141600.0,38.57,38.61,38.57,38.6,141600.0
2007-02-14 15:20:00,38.6,38.61,38.6,38.61,25100.0,38.6,38.61,38.6,38.61,25100.0
2007-02-14 15:25:00,38.61,38.61,38.6,38.6,69100.0,38.61,38.61,38.6,38.6,69100.0
2007-02-14 15:30:00,38.61,38.62,38.58,38.61,196700.0,38.61,38.62,38.58,38.61,196700.0
2007-02-14 15:35:00,38.61,38.62,38.6,38.61,102700.0,38.61,38.62,38.6,38.61,102700.0
2007-02-14 15:40:00,38.61,38.62,38.58,38.58,122800.0,38.61,38.62,38.58,38.58,122800.0
2007-02-14 15:45:00,38.59,38.6,38.58,38.6,176800.0,38.59,38.6,38.58,38.6,176800.0
2007-02-14 15:50:00,38.6,38.67,38.59,38.6,415700.0,38.6,38.67,38.59,38.6,415700.0
2007-02-14 15:55:00,38.6,38.61,38.57,38.6,169200.0,38.6,38.61,38.57,38.6,169200.0
2007-02-15 09:30:00,38.72,38.8,38.7,38.74,264200.0,38.72,38.8,38.7,38.74,264200.0
2007-02-15 09:35:00,38.74,38.75,38.63,38.67,129100.0,38.74,38.75,38.63,38.67,129100.0
2007-02-15 09:40:00,38.67,38.68,38.64,38.65,98500.0,38.67,38.68,38.64,38.65,98500.0
2007-02-15 09:45:00,38.65,38.67,38.65,38.66,37200.0,38.65,38.67,38.65,38.66,37200.0
2007-02-15 09:50:00,38.66,38.67,38.65,38.66,38400.0,38.66,38.67,38.65,38.66,38400.0
2007-02-15 09:55:00,38.66,38.72,38.65,38.7,246000.0,38.66,38.72,38.65,38.7,246000.0
2007-02-15 10:00:00,38.7,38.76,38.66,38.75,174000.0,38.7,38.76,38.66,38.75,174000.0
2007-02-15 10:05:00,38.75,38.75,38.68,38.74,137200.0,38.75,38.75,38.68,38.74,137200.0
2007-02-15 10:10:00,38.74,38.74,38.71,38.73,34100.0,38.74,38.74,38.71,38.73,34100.0
2007-02-15 10:15:00,38.72,38.73,38.69,38.7,96400.0,38.72,38.73,38.69,38.7,96400.0
2007-02-15 10:20:00,38.7,38.72,38.61,38.61,178200.0,38.7,38.72,38.61,38.61,178200.0
2007-02-15 10:25:00,38.61,38.62,38.58,38.61,13900.0,38.61,38.62,38.58,38.61,13900.0
2007-02-15 10:30:00,38.62,38.7,38.59,38.6,73000.0,38.62,38.7,38.59,38.6,73000.0
2007-02-15 10:35:00,38.59,38.65,38.58,38.62,43700.0,38.59,38.65,38.58,38.62,43700.0
2007-02-15 10:40:00,38.62,38.66,38.62,38.65,65700.0,38.62,38.66,38.62,38.65,65700.0
2007-02-15 10:45:00,38.64,38.65,38.49,38.51,76100.0,38.64,38.65,38.49,38.51,76100.0
2007-02-15 10:50:00,38.51,38.6,38.46,38.47,44200.0,38.51,38.6,38.46,38.47,44200.0
2007-02-15 10:55:00,38.47,38.6,38.34,38.4,58900.0,38.47,38.6,38.34,38.4,58900.0
2007-02-15 11:00:00,38.4,38.42,38.35,38.42,30200.0,38.4,38.42,38.35,38.42,30200.0
2007-02-15 11:05:00,38.42,38.52,38.41,38.46,50600.0,38.42,38.52,38.41,38.46,50600.0
2007-02-15 11:10:00,38.45,38.58,38.42,38.57,38700.0,38.45,38.58,38.42,38.57,38700.0
2007-02-15 11:15:00,38.57,38.61,38.54,38.59,35000.0,38.57,38.61,38.54,38.59,35000.0
2007-02-15 11:20:00,38.6,38.65,38.51,38.65,50400.0,38.6,38.65,38.51,38.65,50400.0
2007-02-15 11:25:00,38.64,38.68,38.63,38.65,37400.0,38.64,38.68,38.63,38.65,37400.0
2007-02-15 11:30:00,38.64,38.64,38.53,38.57,36100.0,38.64,38.64,38.53,38.57,36100.0
2007-02-15 11:35:00,38.58,38.58,38.52,38.55,22100.0,38.58,38.58,38.52,38.55,22100.0
2007-02-15 11:40:00,38.55,38.55,38.47,38.47,22500.0,38.55,38.55,38.47,38.47,22500.0
2007-02-15 11:45:00,38.47,38.47,38.38,38.4,53000.0,38.47,38.47,38.38,38.4,53000.0
2007-02-15 11:50:00,38.4,38.53,38.4,38.5,61000.0,38.4,38.53,38.4,38.5,61000.0
2007-02-15 11:55:00,38.51,38.58,38.5,38.56,18300.0,38.51,38.58,38.5,38.56,18300.0
2007-02-15 12:00:00,38.56,38.68,38.54,38.65,73700.0,38.56,38.68,38.54,38.65,73700.0
2007-02-15 12:05:00,38.65,38.68,38.56,38.59,34400.0,38.65,38.68,38.56,38.59,34400.0
2007-02-15 12:10:00,38.59,38.6,38.53,38.58,30100.0,38.59,38.6,38.53,38.58,30100.0
2007-02-15 12:15:00,38.59,38.68,38.52,38.68,23300.0,38.59,38.68,38.52,38.68,23300.0
2007-02-15 12:20:00,38.68,38.77,38.5,38.75,249200.0,38.68,38.77,38.5,38.75,249200.0
2007-02-15 12:25:00,38.74,38.76,38.71,38.74,96700.0,38.74,38.76,38.71,38.74,96700.0
2007-02-15 12:30:00,38.74,38.76,38.71,38.73,25000.0,38.74,38.76,38.71,38.73,25000.0
2007-02-15 12:35:00,38.73,38.82,38.72,38.81,91500.0,38.73,38.82,38.72,38.81,91500.0
2007-02-15 12:40:00,38.82,38.87,38.8,38.84,112300.0,38.82,38.87,38.8,38.84,112300.0
2007-02-15 12:45:00,38.83,38.96,38.79,38.95,73400.0,38.83,38.96,38.79,38.95,73400.0
2007-02-15 12:50:00,38.95,39.01,38.91,38.93,106300.0,38.95,39.01,38.91,38.93,106300.0
2007-02-15 12:55:00,38.92,38.93,38.89,38.92,26400.0,38.92,38.93,38.89,38.92,26400.0
2007-02-15 13:00:00,38.92,38.96,38.91,38.95,27000.0,38.92,38.96,38.91,38.95,27000.0
2007-02-15 13:05:00,38.96,38.96,38.89,38.91,17400.0,38.96,38.96,38.89,38.91,17400.0
2007-02-15 13:10:00,38.91,38.92,38.86,38.92,26300.0,38.91,38.92,38.86,38.92,26300.0
2007-02-15 13:15:00,38.93,39.0,38.93,38.99,67600.0,38.93,39.0,38.93,38.99,67600.0
2007-02-15 13:20:00,39.0,39.01,38.96,38.97,53200.0,39.0,39.01,38.96,38.97,53200.0
2007-02-15 13:25:00,38.97,39.01,38.93,38.99,45100.0,38.97,39.01,38.93,38.99,45100.0
2007-02-15 13:30:00,38.98,39.0,38.95,38.95,20900.0,38.98,39.0,38.95,38.95,20900.0
2007-02-15 13:35:00,38.94,38.94,38.9,38.9,23600.0,38.94,38.94,38.9,38.9,23600.0
2007-02-15 13:40:00,38.9,38.9,38.85,38.86,25700.0,38.9,38.9,38.85,38.86,25700.0
2007-02-15 13:45:00,38.86,38.86,38.8,38.8,26700.0,38.86,38.86,38.8,38.8,26700.0
2007-02-15 13:50:00,38.81,38.83,38.78,38.83,43400.0,38.81,38.83,38.78,38.83,43400.0
2007-02-15 13:55:00,38.83,38.84,38.81,38.81,24500.0,38.83,38.84,38.81,38.81,24500.0
2007-02-15 14:00:00,38.81,38.85,38.8,38.85,15200.0,38.81,38.85,38.8,38.85,15200.0
2007-02-15 14:05:00,38.85,38.86,38.8,38.84,26000.0,38.85,38.86,38.8,38.84,26000.0
2007-02-15 14:10:00,38.84,38.89,38.82,38.89,18100.0,38.84,38.89,38.82,38.89,18100.0
2007-02-15 14:15:00,38.89,39.02,38.89,38.99,66800.0,38.89,39.02,38.89,38.99,66800.0
2007-02-15 14:20:00,38.99,39.06,38.98,39.04,108400.0,38.99,39.06,38.98,39.04,108400.0
2007-02-15 14:25:00,39.03,39.06,39.0,39.03,40400.0,39.03,39.06,39.0,39.03,40400.0
2007-02-15 14:30:00,39.03,39.03,38.95,38.98,74200.0,39.03,39.03,38.95,38.98,74200.0
2007-02-15 14:35:00,38.98,39.0,38.96,38.97,67000.0,38.98,39.0,38.96,38.97,67000.0
2007-02-15 14:40:00,38.98,39.0,38.96,38.98,50200.0,38.98,39.0,38.96,38.98,50200.0
2007-02-15 14:45:00,38.98,39.02,38.97,39.02,28400.0,38.98,39.02,38.97,39.02,28400.0
2007-02-15 14:50:00,39.01,39.09,39.01,39.09,119200.0,39.01,39.09,39.01,39.09,119200.0
2007-02-15 14:55:00,39.09,39.11,39.08,39.1,100900.0,39.09,39.11,39.08,39.1,100900.0
2007-02-15 15:00:00,39.1,39.11,39.08,39.08,71100.0,39.1,39.11,39.08,39.08,71100.0
2007-02-15 15:05:00,39.08,39.08,39.06,39.08,50100.0,39.08,39.08,39.06,39.08,50100.0
2007-02-15 15:10:00,39.09,39.12,39.08,39.09,101500.0,39.09,39.12,39.08,39.09,101500.0
2007-02-15 15:15:00,39.1,39.15,39.09,39.14,94500.0,39.1,39.15,39.09,39.14,94500.0
2007-02-15 15:20:00,39.14,39.18,39.11,39.17,80500.0,39.14,39.18,39.11,39.17,80500.0
2007-02-15 15:25:00,39.18,39.2,39.14,39.18,85000.0,39.18,39.2,39.14,39.18,85000.0
2007-02-15 15:30:00,39.18,39.18,39.09,39.15,95100.0,39.18,39.18,39.09,39.15,95100.0
2007-02-15 15:35:00,39.15,39.19,39.12,39.19,100500.0,39.15,39.19,39.12,39.19,100500.0
2007-02-15 15:40:00,39.19,39.25,39.18,39.23,87700.0,39.19,39.25,39.18,39.23,87700.0
2007-02-15 15:45:00,39.23,39.25,39.21,39.21,59000.0,39.23,39.25,39.21,39.21,59000.0
2007-02-15 15:50:00,39.21,39.24,39.18,39.22,151400.0,39.21,39.24,39.18,39.22,151400.0
2007-02-15 15:55:00,39.23,39.29,39.2,39.29,266800.0,39.23,39.29,39.2,39.29,266800.0
2007-02-16 09:30:00,39.48,39.48,39.22,39.37,1425700.0,39.48,39.48,39.22,39.37,1425700.0
2007-02-16 09:35:00,39.37,39.52,39.37,39.52,105600.0,39.37,39.52,39.37,39.52,105600.0
2007-02-16 09:40:00,39.52,39.68,39.51,39.66,175800.0,39.52,39.68,39.51,39.66,175800.0
2007-02-16 09:45:00,39.65,39.83,39.65,39.79,254500.0,39.65,39.83,39.65,39.79,254500.0
2007-02-16 09:50:00,39.79,39.9,39.75,39.86,227300.0,39.79,39.9,39.75,39.86,227300.0
2007-02-16 09:55:00,39.86,40.0,39.82,39.97,154700.0,39.86,40.0,39.82,39.97,154700.0
2007-02-16 10:00:00,39.97,39.99,39.84,39.92,152600.0,39.97,39.99,39.84,39.92,152600.0
2007-02-16 10:05:00,39.92,40.0,39.9,39.99,106300.0,39.92,40.0,39.9,39.99,106300.0
2007-02-16 10:10:00,39.99,40.17,39.99,40.15,235700.0,39.99,40.17,39.99,40.15,235700.0
2007-02-16 10:15:00,40.16,40.25,40.07,40.12,304800.0,40.16,40.25,40.07,40.12,304800.0
2007-02-16 10:20:00,40.12,40.15,40.02,40.05,94500.0,40.12,40.15,40.02,40.05,94500.0
2007-02-16 10:25:00,40.08,40.17,40.02,40.14,88400.0,40.08,40.17,40.02,40.14,88400.0
2007-02-16 10:30:00,40.14,40.16,40.05,40.05,133000.0,40.14,40.16,40.05,40.05,133000.0
2007-02-16 10:35:00,40.06,40.08,40.04,40.06,138000.0,40.06,40.08,40.04,40.06,138000.0
2007-02-16 10:40:00,40.06,40.06,40.0,40.03,97700.0,40.06,40.06,40.0,40.03,97700.0
2007-02-16 10:45:00,40.03,40.06,40.0,40.01,100700.0,40.03,40.06,40.0,40.01,100700.0
2007-02-16 10:50:00,40.01,40.03,40.0,40.0,54900.0,40.01,40.03,40.0,40.0,54900.0
2007-02-16 10:55:00,40.01,40.04,40.0,40.01,58700.0,40.01,40.04,40.0,40.01,58700.0
2007-02-16 11:00:00,40.01,40.07,40.0,40.02,67900.0,40.01,40.07,40.0,40.02,67900.0
2007-02-16 11:05:00,40.02,40.03,39.95,40.01,143000.0,40.02,40.03,39.95,40.01,143000.0
2007-02-16 11:10:00,40.02,40.12,40.02,40.1,86100.0,40.02,40.12,40.02,40.1,86100.0
2007-02-16 11:15:00,40.1,40.14,40.08,40.13,72300.0,40.1,40.14,40.08,40.13,72300.0
2007-02-16 11:20:00,40.13,40.18,40.1,40.17,63900.0,40.13,40.18,40.1,40.17,63900.0
2007-02-16 11:25:00,40.17,40.24,40.14,40.21,90400.0,40.17,40.24,40.14,40.21,90400.0
2007-02-16 11:30:00,40.22,40.24,40.2,40.22,79800.0,40.22,40.24,40.2,40.22,79800.0
2007-02-16 11:35:00,40.22,40.24,40.2,40.24,87900.0,40.22,40.24,40.2,40.24,87900.0
2007-02-16 11:40:00,40.23,40.24,40.21,40.22,38500.0,40.23,40.24,40.21,40.22,38500.0
2007-02-16 11:45:00,40.21,40.26,40.21,40.23,128900.0,40.21,40.26,40.21,40.23,128900.0
2007-02-16 11:50:00,40.22,40.22,40.15,40.18,39500.0,40.22,40.22,40.15,40.18,39500.0
2007-02-16 11:55:00,40.18,40.19,40.13,40.16,76900.0,40.18,40.19,40.13,40.16,76900.0
2007-02-16 12:00:00,40.16,40.16,40.13,40.15,96800.0,40.16,40.16,40.13,40.15,96800.0
2007-02-16 12:05:00,40.15,40.17,40.13,40.14,98600.0,40.15,40.17,40.13,40.14,98600.0
2007-02-16 12:10:00,40.14,40.16,40.06,40.08,103200.0,40.14,40.16,40.06,40.08,103200.0
2007-02-16 12:15:00,40.07,40.12,40.07,40.1,83700.0,40.07,40.12,40.07,40.1,83700.0
2007-02-16 12:20:00,40.11,40.11,40.09,40.11,91100.0,40.11,40.11,40.09,40.11,91100.0
2007-02-16 12:25:00,40.1,40.11,40.07,40.08,34500.0,40.1,40.11,40.07,40.08,34500.0
2007-02-16 12:30:00,40.09,40.12,40.05,40.05,69400.0,40.09,40.12,40.05,40.05,69400.0
2007-02-16 12:35:00,40.05,40.09,40.02,40.08,73300.0,40.05,40.09,40.02,40.08,73300.0
2007-02-16 12:40:00,40.07,40.09,40.07,40.09,55700.0,40.07,40.09,40.07,40.09,55700.0
2007-02-16 12:45:00,40.08,40.11,40.06,40.08,65500.0,40.08,40.11,40.06,40.08,65500.0
2007-02-16 12:50:00,40.07,40.12,40.07,40.07,47000.0,40.07,40.12,40.07,40.07,47000.0
2007-02-16 12:55:00,40.08,40.1,40.05,40.07,89200.0,40.08,40.1,40.05,40.07,89200.0
2007-02-16 13:00:00,40.08,40.11,40.06,40.09,119800.0,40.08,40.11,40.06,40.09,119800.0
2007-02-16 13:05:00,40.08,40.12,40.05,40.05,100000.0,40.08,40.12,40.05,40.05,100000.0
2007-02-16 13:10:00,40.05,40.13,40.05,40.08,131700.0,40.05,40.13,40.05,40.08,131700.0
2007-02-16 13:15:00,40.07,40.09,40.05,40.07,88800.0,40.07,40.09,40.05,40.07,88800.0
2007-02-16 13:20:00,40.08,40.08,40.04,40.06,64800.0,40.08,40.08,40.04,40.06,64800.0
2007-02-16 13:25:00,40.06,40.1,40.06,40.09,58600.0,40.06,40.1,40.06,40.09,58600.0
2007-02-16 13:30:00,40.09,40.13,40.08,40.12,42300.0,40.09,40.13,40.08,40.12,42300.0
2007-02-16 13:35:00,40.12,40.14,40.1,40.1,37300.0,40.12,40.14,40.1,40.1,37300.0
2007-02-16 13:40:00,40.1,40.16,40.1,40.14,72400.0,40.1,40.16,40.1,40.14,72400.0
2007-02-16 13:45:00,40.14,40.18,40.12,40.15,72600.0,40.14,40.18,40.12,40.15,72600.0
2007-02-16 13:50:00,40.15,40.2,40.13,40.15,90600.0,40.15,40.2,40.13,40.15,90600.0
2007-02-16 13:55:00,40.16,40.16,40.09,40.09,47700.0,40.16,40.16,40.09,40.09,47700.0
2007-02-16 14:00:00,40.09,40.15,40.08,40.12,90600.0,40.09,40.15,40.08,40.12,90600.0
2007-02-16 14:05:00,40.12,40.15,40.08,40.14,119000.0,40.12,40.15,40.08,40.14,119000.0
2007-02-16 14:10:00,40.14,40.15,40.06,40.12,56800.0,40.14,40.15,40.06,40.12,56800.0
2007-02-16 14:15:00,40.12,40.2,40.09,40.18,61700.0,40.12,40.2,40.09,40.18,61700.0
2007-02-16 14:20:00,40.18,40.2,40.14,40.19,39500.0,40.18,40.2,40.14,40.19,39500.0
2007-02-16 14:25:00,40.19,40.25,40.18,40.2,78600.0,40.19,40.25,40.18,40.2,78600.0
2007-02-16 14:30:00,40.19,40.22,40.14,40.21,60600.0,40.19,40.22,40.14,40.21,60600.0
2007-02-16 14:35:00,40.21,40.22,40.17,40.17,39100.0,40.21,40.22,40.17,40.17,39100.0
2007-02-16 14:40:00,40.18,40.23,40.17,40.21,68400.0,40.18,40.23,40.17,40.21,68400.0
2007-02-16 14:45:00,40.21,40.27,40.2,40.24,82400.0,40.21,40.27,40.2,40.24,82400.0
2007-02-16 14:50:00,40.25,40.31,40.24,40.29,114100.0,40.25,40.31,40.24,40.29,114100.0
2007-02-16 14:55:00,40.29,40.29,40.24,40.24,104400.0,40.29,40.29,40.24,40.24,104400.0
2007-02-16 15:00:00,40.25,40.28,40.24,40.28,86900.0,40.25,40.28,40.24,40.28,86900.0
2007-02-16 15:05:00,40.28,40.41,40.27,40.36,263500.0,40.28,40.41,40.27,40.36,263500.0
2007-02-16 15:10:00,40.37,40.43,40.33,40.41,220400.0,40.37,40.43,40.33,40.41,220400.0
2007-02-16 15:15:00,40.4,40.41,40.31,40.31,108700.0,40.4,40.41,40.31,40.31,108700.0
2007-02-16 15:20:00,40.31,40.36,40.27,40.32,119900.0,40.31,40.36,40.27,40.32,119900.0
2007-02-16 15:25:00,40.31,40.32,40.28,40.29,87100.0,40.31,40.32,40.28,40.29,87100.0
2007-02-16 15:30:00,40.29,40.31,40.28,40.28,77400.0,40.29,40.31,40.28,40.28,77400.0
2007-02-16 15:35:00,40.29,40.32,40.22,40.31,169900.0,40.29,40.32,40.22,40.31,169900.0
2007-02-16 15:40:00,40.31,40.32,40.24,40.27,71400.0,40.31,40.32,40.24,40.27,71400.0
2007-02-16 15:45:00,40.26,40.35,40.23,40.34,141700.0,40.26,40.35,40.23,40.34,141700.0
2007-02-16 15:50:00,40.33,40.33,40.29,40.32,137100.0,40.33,40.33,40.29,40.32,137100.0
2007-02-16 15:55:00,40.32,40.36,40.28,40.28,259100.0,40.32,40.36,40.28,40.28,259100.0
2007-02-20 09:30:00,40.09,40.2,39.82,39.91,216500.0,40.09,40.2,39.82,39.91,216500.0
2007-02-20 09:35:00,39.96,39.96,39.76,39.8,51500.0,39.96,39.96,39.76,39.8,51500.0
2007-02-20 09:40:00,39.77,39.85,39.75,39.76,50200.0,39.77,39.85,39.75,39.76,50200.0
2007-02-20 09:45:00,39.77,39.9,39.76,39.84,51900.0,39.77,39.9,39.76,39.84,51900.0
2007-02-20 09:50:00,39.83,39.86,39.69,39.7,78000.0,39.83,39.86,39.69,39.7,78000.0
2007-02-20 09:55:00,39.68,40.07,39.67,40.01,110900.0,39.68,40.07,39.67,40.01,110900.0
2007-02-20 10:00:00,40.0,40.01,39.6,39.6,104900.0,40.0,40.01,39.6,39.6,104900.0
2007-02-20 10:05:00,39.62,39.62,39.5,39.57,68400.0,39.62,39.62,39.5,39.57,68400.0
2007-02-20 10:10:00,39.57,39.66,39.55,39.55,58900.0,39.57,39.66,39.55,39.55,58900.0
2007-02-20 10:15:00,39.56,39.76,39.55,39.75,63900.0,39.56,39.76,39.55,39.75,63900.0
2007-02-20 10:20:00,39.75,39.82,39.72,39.8,58500.0,39.75,39.82,39.72,39.8,58500.0
2007-02-20 10:25:00,39.8,39.89,39.76,39.88,55000.0,39.8,39.89,39.76,39.88,55000.0
2007-02-20 10:30:00,39.9,39.9,39.83,39.83,24600.0,39.9,39.9,39.83,39.83,24600.0
2007-02-20 10:35:00,39.84,39.85,39.77,39.78,32100.0,39.84,39.85,39.77,39.78,32100.0
2007-02-20 10:40:00,39.79,39.9,39.78,39.89,45200.0,39.79,39.9,39.78,39.89,45200.0
2007-02-20 10:45:00,39.88,40.05,39.88,40.0,82600.0,39.88,40.05,39.88,40.0,82600.0
2007-02-20 10:50:00,40.01,40.03,39.98,39.98,53400.0,40.01,40.03,39.98,39.98,53400.0
2007-02-20 10:55:00,39.98,40.0,39.97,40.0,23500.0,39.98,40.0,39.97,40.0,23500.0
2007-02-20 11:00:00,39.98,40.04,39.96,39.97,28400.0,39.98,40.04,39.96,39.97,28400.0
2007-02-20 11:05:00,39.96,40.02,39.96,40.02,32700.0,39.96,40.02,39.96,40.02,32700.0
2007-02-20 11:10:00,40.02,40.04,39.92,40.03,40600.0,40.02,40.04,39.92,40.03,40600.0
2007-02-20 11:15:00,40.03,40.2,40.03,40.16,55000.0,40.03,40.2,40.03,40.16,55000.0
2007-02-20 11:20:00,40.16,40.26,40.09,40.15,65600.0,40.16,40.26,40.09,40.15,65600.0
2007-02-20 11:25:00,40.14,40.32,40.12,40.31,44000.0,40.14,40.32,40.12,40.31,44000.0
2007-02-20 11:30:00,40.33,40.39,40.3,40.3,53800.0,40.33,40.39,40.3,40.3,53800.0
2007-02-20 11:35:00,40.3,40.32,40.26,40.31,43100.0,40.3,40.32,40.26,40.31,43100.0
2007-02-20 11:40:00,40.29,40.35,40.27,40.35,25900.0,40.29,40.35,40.27,40.35,25900.0
2007-02-20 11:45:00,40.34,40.41,40.34,40.39,64100.0,40.34,40.41,40.34,40.39,64100.0
2007-02-20 11:50:00,40.38,40.43,40.38,40.42,26600.0,40.38,40.43,40.38,40.42,26600.0
2007-02-20 11:55:00,40.42,40.47,40.42,40.47,58900.0,40.42,40.47,40.42,40.47,58900.0
2007-02-20 12:00:00,40.46,40.49,40.46,40.47,48200.0,40.46,40.49,40.46,40.47,48200.0
2007-02-20 12:05:00,40.48,40.48,40.47,40.47,52900.0,40.48,40.48,40.47,40.47,52900.0
2007-02-20 12:10:00,40.47,40.49,40.47,40.48,38500.0,40.47,40.49,40.47,40.48,38500.0
2007-02-20 12:15:00,40.48,40.5,40.46,40.46,66700.0,40.48,40.5,40.46,40.46,66700.0
2007-02-20 12:20:00,40.46,40.49,40.43,40.44,63000.0,40.46,40.49,40.43,40.44,63000.0
2007-02-20 12:25:00,40.43,40.44,40.38,40.44,44300.0,40.43,40.44,40.38,40.44,44300.0
2007-02-20 12:30:00,40.44,40.46,40.37,40.38,53000.0,40.44,40.46,40.37,40.38,53000.0
2007-02-20 12:35:00,40.37,40.38,40.22,40.23,55700.0,40.37,40.38,40.22,40.23,55700.0
2007-02-20 12:40:00,40.24,40.24,40.23,40.23,31900.0,40.24,40.24,40.23,40.23,31900.0
2007-02-20 12:45:00,40.22,40.23,40.18,40.2,27200.0,40.22,40.23,40.18,40.2,27200.0
2007-02-20 12:50:00,40.2,40.22,40.19,40.21,12900.0,40.2,40.22,40.19,40.21,12900.0
2007-02-20 12:55:00,40.21,40.22,40.18,40.2,29600.0,40.21,40.22,40.18,40.2,29600.0
2007-02-20 13:00:00,40.2,40.28,40.19,40.27,49800.0,40.2,40.28,40.19,40.27,49800.0
2007-02-20 13:05:00,40.27,40.41,40.27,40.37,49100.0,40.27,40.41,40.27,40.37,49100.0
2007-02-20 13:10:00,40.37,40.4,40.33,40.36,33700.0,40.37,40.4,40.33,40.36,33700.0
2007-02-20 13:15:00,40.35,40.41,40.32,40.34,102100.0,40.35,40.41,40.32,40.34,102100.0
2007-02-20 13:20:00,40.34,40.4,40.34,40.37,64500.0,40.34,40.4,40.34,40.37,64500.0
2007-02-20 13:25:00,40.38,40.39,40.37,40.38,23700.0,40.38,40.39,40.37,40.38,23700.0
2007-02-20 13:30:00,40.38,40.41,40.38,40.4,69100.0,40.38,40.41,40.38,40.4,69100.0
2007-02-20 13:35:00,40.41,40.46,40.4,40.45,56600.0,40.41,40.46,40.4,40.45,56600.0
2007-02-20 13:40:00,40.45,40.5,40.45,40.46,67900.0,40.45,40.5,40.45,40.46,67900.0
2007-02-20 13:45:00,40.46,40.48,40.45,40.47,35000.0,40.46,40.48,40.45,40.47,35000.0
2007-02-20 13:50:00,40.47,40.51,40.47,40.49,69600.0,40.47,40.51,40.47,40.49,69600.0
2007-02-20 13:55:00,40.49,40.58,40.48,40.54,54500.0,40.49,40.58,40.48,40.54,54500.0
2007-02-20 14:00:00,40.54,40.56,40.54,40.56,32900.0,40.54,40.56,40.54,40.56,32900.0
2007-02-20 14:05:00,40.55,40.56,40.5,40.51,40200.0,40.55,40.56,40.5,40.51,40200.0
2007-02-20 14:10:00,40.5,40.6,40.5,40.6,63000.0,40.5,40.6,40.5,40.6,63000.0
2007-02-20 14:15:00,40.58,40.67,40.58,40.65,70500.0,40.58,40.67,40.58,40.65,70500.0
2007-02-20 14:20:00,40.66,40.68,40.65,40.65,68800.0,40.66,40.68,40.65,40.65,68800.0
2007-02-20 14:25:00,40.64,40.65,40.64,40.65,65000.0,40.64,40.65,40.64,40.65,65000.0
2007-02-20 14:30:00,40.64,40.66,40.64,40.66,62700.0,40.64,40.66,40.64,40.66,62700.0
2007-02-20 14:35:00,40.66,40.69,40.65,40.65,52400.0,40.66,40.69,40.65,40.65,52400.0
2007-02-20 14:40:00,40.65,40.66,40.63,40.64,33400.0,40.65,40.66,40.63,40.64,33400.0
2007-02-20 14:45:00,40.63,40.69,40.63,40.65,67100.0,40.63,40.69,40.63,40.65,67100.0
2007-02-20 14:50:00,40.65,40.66,40.6,40.61,79700.0,40.65,40.66,40.6,40.61,79700.0
2007-02-20 14:55:00,40.61,40.66,40.6,40.66,53500.0,40.61,40.66,40.6,40.66,53500.0
2007-02-20 15:00:00,40.66,40.66,40.65,40.65,33800.0,40.66,40.66,40.65,40.65,33800.0
2007-02-20 15:05:00,40.65,40.7,40.65,40.68,56900.0,40.65,40.7,40.65,40.68,56900.0
2007-02-20 15:10:00,40.68,40.69,40.64,40.64,58500.0,40.68,40.69,40.64,40.64,58500.0
2007-02-20 15:15:00,40.64,40.66,40.62,40.65,34100.0,40.64,40.66,40.62,40.65,34100.0
2007-02-20 15:20:00,40.65,40.67,40.65,40.66,53300.0,40.65,40.67,40.65,40.66,53300.0
2007-02-20 15:25:00,40.67,40.71,40.66,40.69,97400.0,40.67,40.71,40.66,40.69,97400.0
2007-02-20 15:30:00,40.69,40.69,40.68,40.68,76200.0,40.69,40.69,40.68,40.68,76200.0
2007-02-20 15:35:00,40.68,40.69,40.66,40.67,72200.0,40.68,40.69,40.66,40.67,72200.0
2007-02-20 15:40:00,40.66,40.67,40.65,40.65,111300.0,40.66,40.67,40.65,40.65,111300.0
2007-02-20 15:45:00,40.65,40.71,40.65,40.7,140100.0,40.65,40.71,40.65,40.7,140100.0
2007-02-20 15:50:00,40.7,40.73,40.7,40.72,164800.0,40.7,40.73,40.7,40.72,164800.0
2007-02-20 15:55:00,40.73,40.76,40.69,40.74,255000.0,40.73,40.76,40.69,40.74,255000.0
2007-02-21 09:30:00,40.52,40.71,40.51,40.71,154100.0,40.52,40.71,40.51,40.71,154100.0
2007-02-21 09:35:00,40.71,40.98,40.7,40.92,148100.0,40.71,40.98,40.7,40.92,148100.0
2007-02-21 09:40:00,40.92,40.92,40.82,40.82,104600.0,40.92,40.92,40.82,40.82,104600.0
2007-02-21 09:45:00,40.83,40.88,40.77,40.88,71100.0,40.83,40.88,40.77,40.88,71100.0
2007-02-21 09:50:00,40.88,40.88,40.73,40.8,96000.0,40.88,40.88,40.73,40.8,96000.0
2007-02-21 09:55:00,40.8,40.94,40.76,40.89,59400.0,40.8,40.94,40.76,40.89,59400.0
2007-02-21 10:00:00,40.89,40.97,40.86,40.91,101600.0,40.89,40.97,40.86,40.91,101600.0
2007-02-21 10:05:00,40.91,40.92,40.87,40.89,58900.0,40.91,40.92,40.87,40.89,58900.0
2007-02-21 10:10:00,40.89,40.97,40.87,40.97,77400.0,40.89,40.97,40.87,40.97,77400.0
2007-02-21 10:15:00,40.96,40.97,40.9,40.9,45200.0,40.96,40.97,40.9,40.9,45200.0
2007-02-21 10:20:00,40.9,40.91,40.86,40.86,64000.0,40.9,40.91,40.86,40.86,64000.0
2007-02-21 10:25:00,40.87,40.99,40.86,40.97,67400.0,40.87,40.99,40.86,40.97,67400.0
2007-02-21 10:30:00,40.97,40.97,40.89,40.89,36200.0,40.97,40.97,40.89,40.89,36200.0
2007-02-21 10:35:00,40.9,40.9,40.78,40.78,58000.0,40.9,40.9,40.78,40.78,58000.0
2007-02-21 10:40:00,40.78,40.85,40.73,40.83,127600.0,40.78,40.85,40.73,40.83,127600.0
2007-02-21 10:45:00,40.86,40.88,40.8,40.86,67700.0,40.86,40.88,40.8,40.86,67700.0
2007-02-21 10:50:00,40.86,40.89,40.85,40.85,50300.0,40.86,40.89,40.85,40.85,50300.0
2007-02-21 10:55:00,40.85,40.99,40.85,40.96,111900.0,40.85,40.99,40.85,40.96,111900.0
2007-02-21 11:00:00,40.97,40.97,40.92,40.92,55800.0,40.97,40.97,40.92,40.92,55800.0
2007-02-21 11:05:00,40.93,40.96,40.9,40.9,84600.0,40.93,40.96,40.9,40.9,84600.0
2007-02-21 11:10:00,40.89,40.97,40.89,40.92,46700.0,40.89,40.97,40.89,40.92,46700.0
2007-02-21 11:15:00,40.93,40.98,40.92,40.98,66800.0,40.93,40.98,40.92,40.98,66800.0
2007-02-21 11:20:00,40.98,40.99,40.93,40.94,107900.0,40.98,40.99,40.93,40.94,107900.0
2007-02-21 11:25:00,40.94,40.96,40.89,40.9,56500.0,40.94,40.96,40.89,40.9,56500.0
2007-02-21 11:30:00,40.9,40.98,40.89,40.93,71600.0,40.9,40.98,40.89,40.93,71600.0
2007-02-21 11:35:00,40.94,40.98,40.93,40.97,46700.0,40.94,40.98,40.93,40.97,46700.0
2007-02-21 11:40:00,40.97,40.98,40.86,40.87,53100.0,40.97,40.98,40.86,40.87,53100.0
2007-02-21 11:45:00,40.87,40.87,40.78,40.8,41400.0,40.87,40.87,40.78,40.8,41400.0
2007-02-21 11:50:00,40.8,40.91,40.79,40.89,35900.0,40.8,40.91,40.79,40.89,35900.0
2007-02-21 11:55:00,40.88,40.92,40.86,40.86,30400.0,40.88,40.92,40.86,40.86,30400.0
2007-02-21 12:00:00,40.86,40.86,40.81,40.86,49500.0,40.86,40.86,40.81,40.86,49500.0
2007-02-21 12:05:00,40.87,40.91,40.86,40.86,30400.0,40.87,40.91,40.86,40.86,30400.0
2007-02-21 12:10:00,40.87,40.92,40.84,40.89,61500.0,40.87,40.92,40.84,40.89,61500.0
2007-02-21 12:15:00,40.9,40.94,40.87,40.92,81400.0,40.9,40.94,40.87,40.92,81400.0
2007-02-21 12:20:00,40.91,40.98,40.9,40.96,92200.0,40.91,40.98,40.9,40.96,92200.0
2007-02-21 12:25:00,40.96,40.97,40.93,40.95,46200.0,40.96,40.97,40.93,40.95,46200.0
2007-02-21 12:30:00,40.96,40.99,40.95,40.96,46000.0,40.96,40.99,40.95,40.96,46000.0
2007-02-21 12:35:00,40.97,40.99,40.96,40.98,69000.0,40.97,40.99,40.96,40.98,69000.0
2007-02-21 12:40:00,40.98,40.98,40.92,40.92,48200.0,40.98,40.98,40.92,40.92,48200.0
2007-02-21 12:45:00,40.92,40.95,40.89,40.92,25200.0,40.92,40.95,40.89,40.92,25200.0
2007-02-21 12:50:00,40.92,40.98,40.88,40.94,52700.0,40.92,40.98,40.88,40.94,52700.0
2007-02-21 12:55:00,40.93,40.97,40.92,40.95,51300.0,40.93,40.97,40.92,40.95,51300.0
2007-02-21 13:00:00,40.95,40.96,40.94,40.94,24000.0,40.95,40.96,40.94,40.94,24000.0
2007-02-21 13:05:00,40.94,41.0,40.94,40.99,46000.0,40.94,41.0,40.94,40.99,46000.0
2007-02-21 13:10:00,40.99,41.02,40.95,40.99,177400.0,40.99,41.02,40.95,40.99,177400.0
2007-02-21 13:15:00,40.99,40.99,40.93,40.93,45800.0,40.99,40.99,40.93,40.93,45800.0
2007-02-21 13:20:00,40.93,40.98,40.93,40.96,25000.0,40.93,40.98,40.93,40.96,25000.0
2007-02-21 13:25:00,40.96,40.97,40.94,40.94,20200.0,40.96,40.97,40.94,40.94,20200.0
2007-02-21 13:30:00,40.95,40.98,40.94,40.95,63500.0,40.95,40.98,40.94,40.95,63500.0
2007-02-21 13:35:00,40.95,40.98,40.95,40.95,22100.0,40.95,40.98,40.95,40.95,22100.0
2007-02-21 13:40:00,40.95,40.96,40.88,40.89,63900.0,40.95,40.96,40.88,40.89,63900.0
2007-02-21 13:45:00,40.88,40.96,40.78,40.88,98200.0,40.88,40.96,40.78,40.88,98200.0
2007-02-21 13:50:00,40.89,40.91,40.86,40.86,66300.0,40.89,40.91,40.86,40.86,66300.0
2007-02-21 13:55:00,40.86,40.89,40.83,40.86,58900.0,40.86,40.89,40.83,40.86,58900.0
2007-02-21 14:00:00,40.86,40.88,40.75,40.88,69400.0,40.86,40.88,40.75,40.88,69400.0
2007-02-21 14:05:00,40.89,40.98,40.85,40.93,53800.0,40.89,40.98,40.85,40.93,53800.0
2007-02-21 14:10:00,40.93,41.0,40.93,40.96,84500.0,40.93,41.0,40.93,40.96,84500.0
2007-02-21 14:15:00,40.95,40.98,40.9,40.97,48400.0,40.95,40.98,40.9,40.97,48400.0
2007-02-21 14:20:00,40.97,40.98,40.93,40.98,44800.0,40.97,40.98,40.93,40.98,44800.0
2007-02-21 14:25:00,40.97,41.02,40.93,41.0,66900.0,40.97,41.02,40.93,41.0,66900.0
2007-02-21 14:30:00,41.0,41.04,40.96,40.99,100800.0,41.0,41.04,40.96,40.99,100800.0
2007-02-21 14:35:00,40.99,41.0,40.95,40.98,46100.0,40.99,41.0,40.95,40.98,46100.0
2007-02-21 14:40:00,40.98,41.03,40.95,41.02,58400.0,40.98,41.03,40.95,41.02,58400.0
2007-02-21 14:45:00,41.03,41.03,40.98,41.0,73800.0,41.03,41.03,40.98,41.0,73800.0
2007-02-21 14:50:00,41.0,41.02,40.99,40.99,35500.0,41.0,41.02,40.99,40.99,35500.0
2007-02-21 14:55:00,41.0,41.01,40.99,41.0,35600.0,41.0,41.01,40.99,41.0,35600.0
2007-02-21 15:00:00,41.0,41.0,40.92,40.96,55500.0,41.0,41.0,40.92,40.96,55500.0
2007-02-21 15:05:00,40.96,41.0,40.95,40.96,26700.0,40.96,41.0,40.95,40.96,26700.0
2007-02-21 15:10:00,40.96,40.98,40.91,40.92,61100.0,40.96,40.98,40.91,40.92,61100.0
2007-02-21 15:15:00,40.92,40.96,40.91,40.93,73500.0,40.92,40.96,40.91,40.93,73500.0
2007-02-21 15:20:00,40.93,40.94,40.9,40.91,37400.0,40.93,40.94,40.9,40.91,37400.0
2007-02-21 15:25:00,40.91,40.94,40.9,40.92,35600.0,40.91,40.94,40.9,40.92,35600.0
2007-02-21 15:30:00,40.92,40.96,40.9,40.9,65300.0,40.92,40.96,40.9,40.9,65300.0
2007-02-21 15:35:00,40.91,40.98,40.9,40.93,43900.0,40.91,40.98,40.9,40.93,43900.0
2007-02-21 15:40:00,40.93,40.96,40.9,40.9,30000.0,40.93,40.96,40.9,40.9,30000.0
2007-02-21 15:45:00,40.91,40.92,40.88,40.89,72600.0,40.91,40.92,40.88,40.89,72600.0
2007-02-21 15:50:00,40.9,40.96,40.89,40.96,71100.0,40.9,40.96,40.89,40.96,71100.0
2007-02-21 15:55:00,40.96,41.0,40.94,40.94,89500.0,40.96,41.0,40.94,40.94,89500.0
2007-02-22 09:30:00,40.97,41.1,40.93,40.98,171700.0,40.97,41.1,40.93,40.98,171700.0
2007-02-22 09:35:00,40.98,40.99,40.79,40.8,62900.0,40.98,40.99,40.79,40.8,62900.0
2007-02-22 09:40:00,40.81,40.91,40.73,40.84,45500.0,40.81,40.91,40.73,40.84,45500.0
2007-02-22 09:45:00,40.81,40.98,40.81,40.84,30100.0,40.81,40.98,40.81,40.84,30100.0
2007-02-22 09:50:00,40.85,41.06,40.84,41.0,68300.0,40.85,41.06,40.84,41.0,68300.0
2007-02-22 09:55:00,41.0,41.01,40.77,40.87,65400.0,41.0,41.01,40.77,40.87,65400.0
2007-02-22 10:00:00,40.88,40.88,40.62,40.63,61000.0,40.88,40.88,40.62,40.63,61000.0
2007-02-22 10:05:00,40.64,40.69,40.55,40.66,68100.0,40.64,40.69,40.55,40.66,68100.0
2007-02-22 10:10:00,40.64,40.66,40.55,40.6,44200.0,40.64,40.66,40.55,40.6,44200.0
2007-02-22 10:15:00,40.58,40.59,40.43,40.44,56500.0,40.58,40.59,40.43,40.44,56500.0
2007-02-22 10:20:00,40.45,40.5,40.41,40.46,86500.0,40.45,40.5,40.41,40.46,86500.0
2007-02-22 10:25:00,40.46,40.49,40.4,40.46,55400.0,40.46,40.49,40.4,40.46,55400.0
2007-02-22 10:30:00,40.45,40.49,40.33,40.33,58700.0,40.45,40.49,40.33,40.33,58700.0
2007-02-22 10:35:00,40.34,40.39,40.34,40.36,61500.0,40.34,40.39,40.34,40.36,61500.0
2007-02-22 10:40:00,40.37,40.44,40.37,40.42,63500.0,40.37,40.44,40.37,40.42,63500.0
2007-02-22 10:45:00,40.42,40.51,40.42,40.48,46400.0,40.42,40.51,40.42,40.48,46400.0
2007-02-22 10:50:00,40.49,40.51,40.48,40.5,24300.0,40.49,40.51,40.48,40.5,24300.0
2007-02-22 10:55:00,40.5,40.59,40.49,40.59,35900.0,40.5,40.59,40.49,40.59,35900.0
2007-02-22 11:00:00,40.58,40.59,40.57,40.58,45400.0,40.58,40.59,40.57,40.58,45400.0
2007-02-22 11:05:00,40.58,40.63,40.57,40.61,50600.0,40.58,40.63,40.57,40.61,50600.0
2007-02-22 11:10:00,40.61,40.65,40.59,40.59,53600.0,40.61,40.65,40.59,40.59,53600.0
2007-02-22 11:15:00,40.58,40.59,40.48,40.55,80400.0,40.58,40.59,40.48,40.55,80400.0
2007-02-22 11:20:00,40.54,40.54,40.36,40.4,94500.0,40.54,40.54,40.36,40.4,94500.0
2007-02-22 11:25:00,40.41,40.49,40.36,40.48,58200.0,40.41,40.49,40.36,40.48,58200.0
2007-02-22 11:30:00,40.47,40.5,40.3,40.34,109400.0,40.47,40.5,40.3,40.34,109400.0
2007-02-22 11:35:00,40.34,40.37,40.24,40.36,92100.0,40.34,40.37,40.24,40.36,92100.0
2007-02-22 11:40:00,40.37,40.41,40.3,40.32,44300.0,40.37,40.41,40.3,40.32,44300.0
2007-02-22 11:45:00,40.32,40.36,40.23,40.24,51200.0,40.32,40.36,40.23,40.24,51200.0
2007-02-22 11:50:00,40.24,40.39,40.24,40.37,29600.0,40.24,40.39,40.24,40.37,29600.0
2007-02-22 11:55:00,40.37,40.41,40.31,40.4,66500.0,40.37,40.41,40.31,40.4,66500.0
2007-02-22 12:00:00,40.4,40.46,40.4,40.41,29300.0,40.4,40.46,40.4,40.41,29300.0
2007-02-22 12:05:00,40.41,40.44,40.37,40.44,18500.0,40.41,40.44,40.37,40.44,18500.0
2007-02-22 12:10:00,40.44,40.44,40.39,40.39,20600.0,40.44,40.44,40.39,40.39,20600.0
2007-02-22 12:15:00,40.42,40.44,40.4,40.42,18300.0,40.42,40.44,40.4,40.42,18300.0
2007-02-22 12:20:00,40.41,40.43,40.39,40.43,16900.0,40.41,40.43,40.39,40.43,16900.0
2007-02-22 12:25:00,40.43,40.45,40.4,40.42,47600.0,40.43,40.45,40.4,40.42,47600.0
2007-02-22 12:30:00,40.43,40.5,40.43,40.45,36400.0,40.43,40.5,40.43,40.45,36400.0
2007-02-22 12:35:00,40.46,40.5,40.46,40.5,25200.0,40.46,40.5,40.46,40.5,25200.0
2007-02-22 12:40:00,40.5,40.55,40.49,40.54,48200.0,40.5,40.55,40.49,40.54,48200.0
2007-02-22 12:45:00,40.53,40.55,40.49,40.55,43600.0,40.53,40.55,40.49,40.55,43600.0
2007-02-22 12:50:00,40.55,40.58,40.55,40.56,14900.0,40.55,40.58,40.55,40.56,14900.0
2007-02-22 12:55:00,40.56,40.56,40.51,40.54,21200.0,40.56,40.56,40.51,40.54,21200.0
2007-02-22 13:00:00,40.54,40.55,40.5,40.5,21900.0,40.54,40.55,40.5,40.5,21900.0
2007-02-22 13:05:00,40.5,40.57,40.5,40.56,24500.0,40.5,40.57,40.5,40.56,24500.0
2007-02-22 13:10:00,40.57,40.57,40.55,40.56,30300.0,40.57,40.57,40.55,40.56,30300.0
2007-02-22 13:15:00,40.56,40.6,40.55,40.59,28300.0,40.56,40.6,40.55,40.59,28300.0
2007-02-22 13:20:00,40.59,40.62,40.58,40.59,49200.0,40.59,40.62,40.58,40.59,49200.0
2007-02-22 13:25:00,40.6,40.6,40.56,40.56,19700.0,40.6,40.6,40.56,40.56,19700.0
2007-02-22 13:30:00,40.57,40.58,40.55,40.56,26400.0,40.57,40.58,40.55,40.56,26400.0
2007-02-22 13:35:00,40.56,40.57,40.52,40.53,16400.0,40.56,40.57,40.52,40.53,16400.0
2007-02-22 13:40:00,40.54,40.54,40.47,40.49,26300.0,40.54,40.54,40.47,40.49,26300.0
2007-02-22 13:45:00,40.49,40.51,40.46,40.48,29300.0,40.49,40.51,40.46,40.48,29300.0
2007-02-22 13:50:00,40.49,40.51,40.42,40.48,56100.0,40.49,40.51,40.42,40.48,56100.0
2007-02-22 13:55:00,40.49,40.5,40.43,40.45,17700.0,40.49,40.5,40.43,40.45,17700.0
2007-02-22 14:00:00,40.46,40.49,40.42,40.42,31500.0,40.46,40.49,40.42,40.42,31500.0
2007-02-22 14:05:00,40.43,40.48,40.42,40.48,23700.0,40.43,40.48,40.42,40.48,23700.0
2007-02-22 14:10:00,40.48,40.5,40.46,40.46,47000.0,40.48,40.5,40.46,40.46,47000.0
2007-02-22 14:15:00,40.47,40.49,40.46,40.49,35500.0,40.47,40.49,40.46,40.49,35500.0
2007-02-22 14:20:00,40.49,40.5,40.47,40.49,27700.0,40.49,40.5,40.47,40.49,27700.0
2007-02-22 14:25:00,40.48,40.5,40.47,40.49,16300.0,40.48,40.5,40.47,40.49,16300.0
2007-02-22 14:30:00,40.5,40.5,40.35,40.36,46300.0,40.5,40.5,40.35,40.36,46300.0
2007-02-22 14:35:00,40.37,40.44,40.35,40.41,23800.0,40.37,40.44,40.35,40.41,23800.0
2007-02-22 14:40:00,40.42,40.44,40.36,40.37,29700.0,40.42,40.44,40.36,40.37,29700.0
2007-02-22 14:45:00,40.36,40.44,40.33,40.41,29100.0,40.36,40.44,40.33,40.41,29100.0
2007-02-22 14:50:00,40.42,40.44,40.4,40.42,19300.0,40.42,40.44,40.4,40.42,19300.0
2007-02-22 14:55:00,40.42,40.47,40.42,40.45,37500.0,40.42,40.47,40.42,40.45,37500.0
2007-02-22 15:00:00,40.46,40.53,40.45,40.49,111600.0,40.46,40.53,40.45,40.49,111600.0
2007-02-22 15:05:00,40.49,40.58,40.49,40.56,137100.0,40.49,40.58,40.49,40.56,137100.0
2007-02-22 15:10:00,40.57,40.58,40.55,40.56,16500.0,40.57,40.58,40.55,40.56,16500.0
2007-02-22 15:15:00,40.56,40.65,40.55,40.64,74300.0,40.56,40.65,40.55,40.64,74300.0
2007-02-22 15:20:00,40.64,40.72,40.63,40.71,65000.0,40.64,40.72,40.63,40.71,65000.0
2007-02-22 15:25:00,40.71,40.72,40.69,40.69,52400.0,40.71,40.72,40.69,40.69,52400.0
2007-02-22 15:30:00,40.69,40.79,40.69,40.75,79900.0,40.69,40.79,40.69,40.75,79900.0
2007-02-22 15:35:00,40.75,40.76,40.69,40.7,130100.0,40.75,40.76,40.69,40.7,130100.0
2007-02-22 15:40:00,40.71,40.76,40.69,40.7,40700.0,40.71,40.76,40.69,40.7,40700.0
2007-02-22 15:45:00,40.7,40.8,40.7,40.76,54600.0,40.7,40.8,40.7,40.76,54600.0
2007-02-22 15:50:00,40.77,40.87,40.75,40.8,197000.0,40.77,40.87,40.75,40.8,197000.0
2007-02-22 15:55:00,40.81,40.84,40.77,40.8,111100.0,40.81,40.84,40.77,40.8,111100.0
2007-02-23 09:30:00,40.79,40.96,40.64,40.78,123700.0,40.79,40.96,40.64,40.78,123700.0
2007-02-23 09:35:00,40.76,40.76,40.54,40.58,45400.0,40.76,40.76,40.54,40.58,45400.0
2007-02-23 09:40:00,40.59,40.61,40.39,40.4,47200.0,40.59,40.61,40.39,40.4,47200.0
2007-02-23 09:45:00,40.4,40.4,40.31,40.31,38100.0,40.4,40.4,40.31,40.31,38100.0
2007-02-23 09:50:00,40.31,40.42,40.28,40.41,71000.0,40.31,40.42,40.28,40.41,71000.0
2007-02-23 09:55:00,40.42,40.51,40.4,40.4,68300.0,40.42,40.51,40.4,40.4,68300.0
2007-02-23 10:00:00,40.4,40.57,40.39,40.51,66600.0,40.4,40.57,40.39,40.51,66600.0
2007-02-23 10:05:00,40.51,40.66,40.49,40.65,64500.0,40.51,40.66,40.49,40.65,64500.0
2007-02-23 10:10:00,40.65,40.7,40.57,40.6,68700.0,40.65,40.7,40.57,40.6,68700.0
2007-02-23 10:15:00,40.59,40.63,40.5,40.51,23800.0,40.59,40.63,40.5,40.51,23800.0
2007-02-23 10:20:00,40.51,40.51,40.42,40.45,47000.0,40.51,40.51,40.42,40.45,47000.0
2007-02-23 10:25:00,40.47,40.47,40.4,40.41,59700.0,40.47,40.47,40.4,40.41,59700.0
2007-02-23 10:30:00,40.4,40.41,40.38,40.4,60800.0,40.4,40.41,40.38,40.4,60800.0
2007-02-23 10:35:00,40.39,40.41,40.38,40.4,59600.0,40.39,40.41,40.38,40.4,59600.0
2007-02-23 10:40:00,40.4,40.4,40.33,40.36,66600.0,40.4,40.4,40.33,40.36,66600.0
2007-02-23 10:45:00,40.35,40.37,40.31,40.34,50300.0,40.35,40.37,40.31,40.34,50300.0
2007-02-23 10:50:00,40.34,40.4,40.33,40.34,65400.0,40.34,40.4,40.33,40.34,65400.0
2007-02-23 10:55:00,40.34,40.35,40.33,40.33,42200.0,40.34,40.35,40.33,40.33,42200.0
2007-02-23 11:00:00,40.33,40.35,40.33,40.34,22800.0,40.33,40.35,40.33,40.34,22800.0
2007-02-23 11:05:00,40.33,40.34,40.3,40.31,46800.0,40.33,40.34,40.3,40.31,46800.0
2007-02-23 11:10:00,40.32,40.33,40.28,40.33,58500.0,40.32,40.33,40.28,40.33,58500.0
2007-02-23 11:15:00,40.33,40.5,40.3,40.49,77200.0,40.33,40.5,40.3,40.49,77200.0
2007-02-23 11:20:00,40.5,40.56,40.47,40.48,58500.0,40.5,40.56,40.47,40.48,58500.0
2007-02-23 11:25:00,40.48,40.5,40.46,40.49,32200.0,40.48,40.5,40.46,40.49,32200.0
2007-02-23 11:30:00,40.5,40.52,40.45,40.52,38900.0,40.5,40.52,40.45,40.52,38900.0
2007-02-23 11:35:00,40.52,40.62,40.51,40.55,39600.0,40.52,40.62,40.51,40.55,39600.0
2007-02-23 11:40:00,40.55,40.64,40.52,40.62,48300.0,40.55,40.64,40.52,40.62,48300.0
2007-02-23 11:45:00,40.63,40.67,40.63,40.67,32000.0,40.63,40.67,40.63,40.67,32000.0
2007-02-23 11:50:00,40.67,40.75,40.67,40.75,64900.0,40.67,40.75,40.67,40.75,64900.0
2007-02-23 11:55:00,40.75,40.76,40.68,40.68,21000.0,40.75,40.76,40.68,40.68,21000.0
2007-02-23 12:00:00,40.68,40.68,40.63,40.63,9500.0,40.68,40.68,40.63,40.63,9500.0
2007-02-23 12:05:00,40.63,40.63,40.45,40.49,35900.0,40.63,40.63,40.45,40.49,35900.0
2007-02-23 12:10:00,40.49,40.57,40.46,40.51,21300.0,40.49,40.57,40.46,40.51,21300.0
2007-02-23 12:15:00,40.5,40.5,40.48,40.49,9300.0,40.5,40.5,40.48,40.49,9300.0
2007-02-23 12:20:00,40.49,40.54,40.47,40.49,10500.0,40.49,40.54,40.47,40.49,10500.0
2007-02-23 12:25:00,40.48,40.48,40.38,40.4,43500.0,40.48,40.48,40.38,40.4,43500.0
2007-02-23 12:30:00,40.4,40.4,40.35,40.37,28700.0,40.4,40.4,40.35,40.37,28700.0
2007-02-23 12:35:00,40.36,40.36,40.32,40.35,25800.0,40.36,40.36,40.32,40.35,25800.0
2007-02-23 12:40:00,40.35,40.37,40.33,40.35,19600.0,40.35,40.37,40.33,40.35,19600.0
2007-02-23 12:45:00,40.34,40.35,40.24,40.29,26600.0,40.34,40.35,40.24,40.29,26600.0
2007-02-23 12:50:00,40.29,40.3,40.26,40.29,14500.0,40.29,40.3,40.26,40.29,14500.0
2007-02-23 12:55:00,40.29,40.43,40.29,40.43,22300.0,40.29,40.43,40.29,40.43,22300.0
2007-02-23 13:00:00,40.42,40.43,40.38,40.39,10900.0,40.42,40.43,40.38,40.39,10900.0
2007-02-23 13:05:00,40.38,40.38,40.28,40.31,34300.0,40.38,40.38,40.28,40.31,34300.0
2007-02-23 13:10:00,40.31,40.35,40.3,40.34,28600.0,40.31,40.35,40.3,40.34,28600.0
2007-02-23 13:15:00,40.35,40.35,40.29,40.32,31000.0,40.35,40.35,40.29,40.32,31000.0
2007-02-23 13:20:00,40.33,40.35,40.32,40.34,42200.0,40.33,40.35,40.32,40.34,42200.0
2007-02-23 13:25:00,40.34,40.36,40.32,40.35,26400.0,40.34,40.36,40.32,40.35,26400.0
2007-02-23 13:30:00,40.36,40.43,40.35,40.42,79400.0,40.36,40.43,40.35,40.42,79400.0
2007-02-23 13:35:00,40.42,40.44,40.4,40.43,27300.0,40.42,40.44,40.4,40.43,27300.0
2007-02-23 13:40:00,40.44,40.5,40.44,40.5,26800.0,40.44,40.5,40.44,40.5,26800.0
2007-02-23 13:45:00,40.5,40.59,40.5,40.59,46400.0,40.5,40.59,40.5,40.59,46400.0
2007-02-23 13:50:00,40.59,40.6,40.54,40.55,40200.0,40.59,40.6,40.54,40.55,40200.0
2007-02-23 13:55:00,40.55,40.56,40.48,40.53,31600.0,40.55,40.56,40.48,40.53,31600.0
2007-02-23 14:00:00,40.53,40.58,40.52,40.57,42100.0,40.53,40.58,40.52,40.57,42100.0
2007-02-23 14:05:00,40.57,40.64,40.57,40.64,27000.0,40.57,40.64,40.57,40.64,27000.0
2007-02-23 14:10:00,40.65,40.65,40.64,40.64,20500.0,40.65,40.65,40.64,40.64,20500.0
2007-02-23 14:15:00,40.65,40.67,40.58,40.66,37100.0,40.65,40.67,40.58,40.66,37100.0
2007-02-23 14:20:00,40.66,40.67,40.63,40.64,21500.0,40.66,40.67,40.63,40.64,21500.0
2007-02-23 14:25:00,40.64,40.65,40.63,40.63,19300.0,40.64,40.65,40.63,40.63,19300.0
2007-02-23 14:30:00,40.64,40.68,40.63,40.66,27900.0,40.64,40.68,40.63,40.66,27900.0
2007-02-23 14:35:00,40.66,40.66,40.61,40.64,42100.0,40.66,40.66,40.61,40.64,42100.0
2007-02-23 14:40:00,40.64,40.65,40.63,40.64,16200.0,40.64,40.65,40.63,40.64,16200.0
2007-02-23 14:45:00,40.64,40.65,40.57,40.59,36300.0,40.64,40.65,40.57,40.59,36300.0
2007-02-23 14:50:00,40.59,40.66,40.59,40.64,19700.0,40.59,40.66,40.59,40.64,19700.0
2007-02-23 14:55:00,40.64,40.69,40.64,40.65,20000.0,40.64,40.69,40.64,40.65,20000.0
2007-02-23 15:00:00,40.63,40.65,40.61,40.65,37300.0,40.63,40.65,40.61,40.65,37300.0
2007-02-23 15:05:00,40.66,40.7,40.64,40.69,27500.0,40.66,40.7,40.64,40.69,27500.0
2007-02-23 15:10:00,40.7,40.75,40.69,40.74,33500.0,40.7,40.75,40.69,40.74,33500.0
2007-02-23 15:15:00,40.74,40.75,40.73,40.75,16800.0,40.74,40.75,40.73,40.75,16800.0
2007-02-23 15:20:00,40.75,40.75,40.73,40.74,26200.0,40.75,40.75,40.73,40.74,26200.0
2007-02-23 15:25:00,40.74,40.74,40.7,40.7,18100.0,40.74,40.74,40.7,40.7,18100.0
2007-02-23 15:30:00,40.7,40.75,40.69,40.7,37500.0,40.7,40.75,40.69,40.7,37500.0
2007-02-23 15:35:00,40.71,40.73,40.63,40.69,42100.0,40.71,40.73,40.63,40.69,42100.0
2007-02-23 15:40:00,40.68,40.72,40.67,40.68,37600.0,40.68,40.72,40.67,40.68,37600.0
2007-02-23 15:45:00,40.69,40.74,40.69,40.7,37900.0,40.69,40.74,40.69,40.7,37900.0
2007-02-23 15:50:00,40.7,40.71,40.63,40.64,58600.0,40.7,40.71,40.63,40.64,58600.0
2007-02-23 15:55:00,40.64,40.67,40.6,40.6,116100.0,40.64,40.67,40.6,40.6,116100.0
2007-02-26 09:30:00,40.65,40.81,40.61,40.71,117700.0,40.65,40.81,40.61,40.71,117700.0
2007-02-26 09:35:00,40.72,40.99,40.69,40.93,76900.0,40.72,40.99,40.69,40.93,76900.0
2007-02-26 09:40:00,40.93,40.94,40.74,40.74,48600.0,40.93,40.94,40.74,40.74,48600.0
2007-02-26 09:45:00,40.74,40.79,40.73,40.74,83300.0,40.74,40.79,40.73,40.74,83300.0
2007-02-26 09:50:00,40.74,40.74,40.39,40.39,73800.0,40.74,40.74,40.39,40.39,73800.0
2007-02-26 09:55:00,40.4,40.61,40.39,40.44,69400.0,40.4,40.61,40.39,40.44,69400.0
2007-02-26 10:00:00,40.43,40.5,40.4,40.43,28400.0,40.43,40.5,40.4,40.43,28400.0
2007-02-26 10:05:00,40.43,40.53,40.4,40.4,38200.0,40.43,40.53,40.4,40.4,38200.0
2007-02-26 10:10:00,40.4,40.53,40.39,40.53,32600.0,40.4,40.53,40.39,40.53,32600.0
2007-02-26 10:15:00,40.52,40.54,40.45,40.45,32800.0,40.52,40.54,40.45,40.45,32800.0
2007-02-26 10:20:00,40.44,40.45,40.32,40.35,32100.0,40.44,40.45,40.32,40.35,32100.0
2007-02-26 10:25:00,40.34,40.45,40.26,40.28,57300.0,40.34,40.45,40.26,40.28,57300.0
2007-02-26 10:30:00,40.28,40.28,40.21,40.22,65400.0,40.28,40.28,40.21,40.22,65400.0
2007-02-26 10:35:00,40.23,40.25,40.16,40.24,57300.0,40.23,40.25,40.16,40.24,57300.0
2007-02-26 10:40:00,40.27,40.27,40.16,40.17,28200.0,40.27,40.27,40.16,40.17,28200.0
2007-02-26 10:45:00,40.17,40.3,40.16,40.29,26200.0,40.17,40.3,40.16,40.29,26200.0
2007-02-26 10:50:00,40.3,40.39,40.3,40.38,30800.0,40.3,40.39,40.3,40.38,30800.0
2007-02-26 10:55:00,40.39,40.45,40.36,40.38,40200.0,40.39,40.45,40.36,40.38,40200.0
2007-02-26 11:00:00,40.38,40.48,40.38,40.4,32200.0,40.38,40.48,40.38,40.4,32200.0
2007-02-26 11:05:00,40.39,40.46,40.34,40.46,29400.0,40.39,40.46,40.34,40.46,29400.0
2007-02-26 11:10:00,40.45,40.51,40.44,40.46,27200.0,40.45,40.51,40.44,40.46,27200.0
2007-02-26 11:15:00,40.46,40.48,40.4,40.46,28100.0,40.46,40.48,40.4,40.46,28100.0
2007-02-26 11:20:00,40.46,40.55,40.46,40.54,9900.0,40.46,40.55,40.46,40.54,9900.0
2007-02-26 11:25:00,40.53,40.59,40.53,40.56,22200.0,40.53,40.59,40.53,40.56,22200.0
2007-02-26 11:30:00,40.55,40.56,40.42,40.43,28800.0,40.55,40.56,40.42,40.43,28800.0
2007-02-26 11:35:00,40.43,40.55,40.43,40.54,16400.0,40.43,40.55,40.43,40.54,16400.0
2007-02-26 11:40:00,40.55,40.59,40.48,40.49,24000.0,40.55,40.59,40.48,40.49,24000.0
2007-02-26 11:45:00,40.48,40.54,40.42,40.54,19300.0,40.48,40.54,40.42,40.54,19300.0
2007-02-26 11:50:00,40.54,40.6,40.54,40.6,27200.0,40.54,40.6,40.54,40.6,27200.0
2007-02-26 11:55:00,40.6,40.7,40.6,40.68,32400.0,40.6,40.7,40.6,40.68,32400.0
2007-02-26 12:00:00,40.67,40.69,40.63,40.64,30400.0,40.67,40.69,40.63,40.64,30400.0
2007-02-26 12:05:00,40.62,40.66,40.6,40.63,35200.0,40.62,40.66,40.6,40.63,35200.0
2007-02-26 12:10:00,40.63,40.63,40.47,40.48,46500.0,40.63,40.63,40.47,40.48,46500.0
2007-02-26 12:15:00,40.48,40.51,40.44,40.45,28700.0,40.48,40.51,40.44,40.45,28700.0
2007-02-26 12:20:00,40.45,40.51,40.45,40.48,31700.0,40.45,40.51,40.45,40.48,31700.0
2007-02-26 12:25:00,40.48,40.49,40.46,40.46,19100.0,40.48,40.49,40.46,40.46,19100.0
2007-02-26 12:30:00,40.47,40.47,40.38,40.38,37400.0,40.47,40.47,40.38,40.38,37400.0
2007-02-26 12:35:00,40.38,40.44,40.32,40.34,76100.0,40.38,40.44,40.32,40.34,76100.0
2007-02-26 12:40:00,40.34,40.41,40.33,40.33,41000.0,40.34,40.41,40.33,40.33,41000.0
2007-02-26 12:45:00,40.33,40.33,40.2,40.28,71300.0,40.33,40.33,40.2,40.28,71300.0
2007-02-26 12:50:00,40.28,40.28,40.21,40.25,17800.0,40.28,40.28,40.21,40.25,17800.0
2007-02-26 12:55:00,40.25,40.28,40.13,40.16,56800.0,40.25,40.28,40.13,40.16,56800.0
2007-02-26 13:00:00,40.15,40.25,40.14,40.24,37300.0,40.15,40.25,40.14,40.24,37300.0
2007-02-26 13:05:00,40.24,40.28,40.23,40.25,19200.0,40.24,40.28,40.23,40.25,19200.0
2007-02-26 13:10:00,40.25,40.29,40.25,40.28,7500.0,40.25,40.29,40.25,40.28,7500.0
2007-02-26 13:15:00,40.28,40.32,40.26,40.32,15300.0,40.28,40.32,40.26,40.32,15300.0
2007-02-26 13:20:00,40.31,40.33,40.31,40.32,11900.0,40.31,40.33,40.31,40.32,11900.0
2007-02-26 13:25:00,40.33,40.35,40.33,40.35,19900.0,40.33,40.35,40.33,40.35,19900.0
2007-02-26 13:30:00,40.34,40.41,40.34,40.4,19600.0,40.34,40.41,40.34,40.4,19600.0
2007-02-26 13:35:00,40.4,40.45,40.39,40.45,39200.0,40.4,40.45,40.39,40.45,39200.0
2007-02-26 13:40:00,40.45,40.49,40.42,40.43,54400.0,40.45,40.49,40.42,40.43,54400.0
2007-02-26 13:45:00,40.43,40.48,40.43,40.46,52000.0,40.43,40.48,40.43,40.46,52000.0
2007-02-26 13:50:00,40.46,40.57,40.46,40.56,59200.0,40.46,40.57,40.46,40.56,59200.0
2007-02-26 13:55:00,40.57,40.6,40.54,40.55,44300.0,40.57,40.6,40.54,40.55,44300.0
2007-02-26 14:00:00,40.55,40.55,40.53,40.54,26400.0,40.55,40.55,40.53,40.54,26400.0
2007-02-26 14:05:00,40.55,40.59,40.54,40.56,34900.0,40.55,40.59,40.54,40.56,34900.0
2007-02-26 14:10:00,40.56,40.57,40.51,40.52,38300.0,40.56,40.57,40.51,40.52,38300.0
2007-02-26 14:15:00,40.51,40.56,40.47,40.55,53200.0,40.51,40.56,40.47,40.55,53200.0
2007-02-26 14:20:00,40.55,40.62,40.54,40.55,47500.0,40.55,40.62,40.54,40.55,47500.0
2007-02-26 14:25:00,40.56,40.61,40.56,40.58,36900.0,40.56,40.61,40.56,40.58,36900.0
2007-02-26 14:30:00,40.58,40.6,40.58,40.59,22900.0,40.58,40.6,40.58,40.59,22900.0
2007-02-26 14:35:00,40.59,40.61,40.57,40.59,55100.0,40.59,40.61,40.57,40.59,55100.0
2007-02-26 14:40:00,40.59,40.6,40.58,40.58,21500.0,40.59,40.6,40.58,40.58,21500.0
2007-02-26 14:45:00,40.59,40.65,40.59,40.63,32400.0,40.59,40.65,40.59,40.63,32400.0
2007-02-26 14:50:00,40.62,40.64,40.62,40.64,18800.0,40.62,40.64,40.62,40.64,18800.0
2007-02-26 14:55:00,40.63,40.64,40.62,40.63,31000.0,40.63,40.64,40.62,40.63,31000.0
2007-02-26 15:00:00,40.62,40.65,40.62,40.65,54800.0,40.62,40.65,40.62,40.65,54800.0
2007-02-26 15:05:00,40.65,40.66,40.59,40.6,54700.0,40.65,40.66,40.59,40.6,54700.0
2007-02-26 15:10:00,40.6,40.66,40.59,40.65,72400.0,40.6,40.66,40.59,40.65,72400.0
2007-02-26 15:15:00,40.66,40.66,40.64,40.66,44500.0,40.66,40.66,40.64,40.66,44500.0
2007-02-26 15:20:00,40.66,40.68,40.65,40.67,88200.0,40.66,40.68,40.65,40.67,88200.0
2007-02-26 15:25:00,40.67,40.67,40.65,40.66,25300.0,40.67,40.67,40.65,40.66,25300.0
2007-02-26 15:30:00,40.65,40.71,40.65,40.67,46500.0,40.65,40.71,40.65,40.67,46500.0
2007-02-26 15:35:00,40.67,40.69,40.64,40.68,51000.0,40.67,40.69,40.64,40.68,51000.0
2007-02-26 15:40:00,40.68,40.72,40.66,40.72,50800.0,40.68,40.72,40.66,40.72,50800.0
2007-02-26 15:45:00,40.72,40.78,40.68,40.74,82300.0,40.72,40.78,40.68,40.74,82300.0
2007-02-26 15:50:00,40.74,40.74,40.69,40.73,108100.0,40.74,40.74,40.69,40.73,108100.0
2007-02-26 15:55:00,40.73,40.77,40.69,40.75,196600.0,40.73,40.77,40.69,40.75,196600.0
2007-02-27 09:30:00,40.29,40.29,40.05,40.08,378400.0,40.29,40.29,40.05,40.08,378400.0
2007-02-27 09:35:00,40.1,40.1,39.91,40.03,152000.0,40.1,40.1,39.91,40.03,152000.0
2007-02-27 09:40:00,40.04,40.27,40.0,40.27,182200.0,40.04,40.27,40.0,40.27,182200.0
2007-02-27 09:45:00,40.26,40.44,40.21,40.4,174300.0,40.26,40.44,40.21,40.4,174300.0
2007-02-27 09:50:00,40.39,40.44,40.22,40.24,148400.0,40.39,40.44,40.22,40.24,148400.0
2007-02-27 09:55:00,40.23,40.3,40.19,40.23,55900.0,40.23,40.3,40.19,40.23,55900.0
2007-02-27 10:00:00,40.24,40.35,40.17,40.27,96000.0,40.24,40.35,40.17,40.27,96000.0
2007-02-27 10:05:00,40.27,40.29,40.21,40.26,82200.0,40.27,40.29,40.21,40.26,82200.0
2007-02-27 10:10:00,40.26,40.3,40.25,40.25,70800.0,40.26,40.3,40.25,40.25,70800.0
2007-02-27 10:15:00,40.26,40.28,40.16,40.18,125400.0,40.26,40.28,40.16,40.18,125400.0
2007-02-27 10:20:00,40.17,40.29,40.17,40.23,51200.0,40.17,40.29,40.17,40.23,51200.0
2007-02-27 10:25:00,40.25,40.31,40.21,40.24,49000.0,40.25,40.31,40.21,40.24,49000.0
2007-02-27 10:30:00,40.24,40.31,40.22,40.24,46400.0,40.24,40.31,40.22,40.24,46400.0
2007-02-27 10:35:00,40.24,40.29,40.21,40.23,43600.0,40.24,40.29,40.21,40.23,43600.0
2007-02-27 10:40:00,40.23,40.28,40.21,40.28,47400.0,40.23,40.28,40.21,40.28,47400.0
2007-02-27 10:45:00,40.27,40.29,40.24,40.27,72200.0,40.27,40.29,40.24,40.27,72200.0
2007-02-27 10:50:00,40.28,40.29,40.18,40.25,44100.0,40.28,40.29,40.18,40.25,44100.0
2007-02-27 10:55:00,40.24,40.25,40.16,40.18,71600.0,40.24,40.25,40.16,40.18,71600.0
2007-02-27 11:00:00,40.18,40.25,40.13,40.16,48600.0,40.18,40.25,40.13,40.16,48600.0
2007-02-27 11:05:00,40.17,40.18,40.13,40.13,42900.0,40.17,40.18,40.13,40.13,42900.0
2007-02-27 11:10:00,40.13,40.16,40.13,40.13,33200.0,40.13,40.16,40.13,40.13,33200.0
2007-02-27 11:15:00,40.13,40.13,40.07,40.08,125300.0,40.13,40.13,40.07,40.08,125300.0
2007-02-27 11:20:00,40.08,40.09,39.89,39.96,157600.0,40.08,40.09,39.89,39.96,157600.0
2007-02-27 11:25:00,39.95,40.03,39.95,40.0,116800.0,39.95,40.03,39.95,40.0,116800.0
2007-02-27 11:30:00,40.0,40.04,39.99,40.02,43900.0,40.0,40.04,39.99,40.02,43900.0
2007-02-27 11:35:00,40.02,40.08,39.99,40.05,66900.0,40.02,40.08,39.99,40.05,66900.0
2007-02-27 11:40:00,40.05,40.17,40.05,40.1,57500.0,40.05,40.17,40.05,40.1,57500.0
2007-02-27 11:45:00,40.09,40.1,39.96,39.98,56300.0,40.09,40.1,39.96,39.98,56300.0
2007-02-27 11:50:00,39.98,39.98,39.9,39.97,51700.0,39.98,39.98,39.9,39.97,51700.0
2007-02-27 11:55:00,39.97,39.98,39.87,39.87,107300.0,39.97,39.98,39.87,39.87,107300.0
2007-02-27 12:00:00,39.88,39.88,39.72,39.81,110000.0,39.88,39.88,39.72,39.81,110000.0
2007-02-27 12:05:00,39.81,39.83,39.75,39.75,41900.0,39.81,39.83,39.75,39.75,41900.0
2007-02-27 12:10:00,39.75,39.75,39.6,39.65,92800.0,39.75,39.75,39.6,39.65,92800.0
2007-02-27 12:15:00,39.66,39.69,39.56,39.6,53400.0,39.66,39.69,39.56,39.6,53400.0
2007-02-27 12:20:00,39.61,39.69,39.53,39.59,66600.0,39.61,39.69,39.53,39.59,66600.0
2007-02-27 12:25:00,39.58,39.6,39.47,39.54,89700.0,39.58,39.6,39.47,39.54,89700.0
2007-02-27 12:30:00,39.53,39.54,39.47,39.49,84700.0,39.53,39.54,39.47,39.49,84700.0
2007-02-27 12:35:00,39.48,39.5,39.43,39.45,104200.0,39.48,39.5,39.43,39.45,104200.0
2007-02-27 12:40:00,39.47,39.5,39.33,39.37,100000.0,39.47,39.5,39.33,39.37,100000.0
2007-02-27 12:45:00,39.37,39.4,39.31,39.36,208000.0,39.37,39.4,39.31,39.36,208000.0
2007-02-27 12:50:00,39.37,39.39,39.27,39.35,116500.0,39.37,39.39,39.27,39.35,116500.0
2007-02-27 12:55:00,39.35,39.46,39.31,39.33,116800.0,39.35,39.46,39.31,39.33,116800.0
2007-02-27 13:00:00,39.32,39.45,39.3,39.41,67800.0,39.32,39.45,39.3,39.41,67800.0
2007-02-27 13:05:00,39.4,39.44,39.37,39.41,54600.0,39.4,39.44,39.37,39.41,54600.0
2007-02-27 13:10:00,39.41,39.42,39.28,39.3,96200.0,39.41,39.42,39.28,39.3,96200.0
2007-02-27 13:15:00,39.29,39.4,39.29,39.4,74600.0,39.29,39.4,39.29,39.4,74600.0
2007-02-27 13:20:00,39.4,39.46,39.37,39.46,49700.0,39.4,39.46,39.37,39.46,49700.0
2007-02-27 13:25:00,39.46,39.49,39.45,39.45,32000.0,39.46,39.49,39.45,39.45,32000.0
2007-02-27 13:30:00,39.45,39.5,39.41,39.49,48400.0,39.45,39.5,39.41,39.49,48400.0
2007-02-27 13:35:00,39.49,39.55,39.46,39.52,47500.0,39.49,39.55,39.46,39.52,47500.0
2007-02-27 13:40:00,39.52,39.61,39.49,39.53,43300.0,39.52,39.61,39.49,39.53,43300.0
2007-02-27 13:45:00,39.54,39.54,39.43,39.53,66800.0,39.54,39.54,39.43,39.53,66800.0
2007-02-27 13:50:00,39.53,39.54,39.47,39.48,57000.0,39.53,39.54,39.47,39.48,57000.0
2007-02-27 13:55:00,39.49,39.53,39.48,39.49,28000.0,39.49,39.53,39.48,39.49,28000.0
2007-02-27 14:00:00,39.49,39.53,39.46,39.48,49300.0,39.49,39.53,39.46,39.48,49300.0
2007-02-27 14:05:00,39.48,39.49,39.37,39.37,103500.0,39.48,39.49,39.37,39.37,103500.0
2007-02-27 14:10:00,39.36,39.41,39.33,39.39,107900.0,39.36,39.41,39.33,39.39,107900.0
2007-02-27 14:15:00,39.4,39.45,39.35,39.4,98000.0,39.4,39.45,39.35,39.4,98000.0
2007-02-27 14:20:00,39.39,39.45,39.38,39.39,55800.0,39.39,39.45,39.38,39.39,55800.0
2007-02-27 14:25:00,39.41,39.44,39.18,39.2,143700.0,39.41,39.44,39.18,39.2,143700.0
2007-02-27 14:30:00,39.2,39.41,39.17,39.41,67000.0,39.2,39.41,39.17,39.41,67000.0
2007-02-27 14:35:00,39.4,39.41,39.3,39.35,63900.0,39.4,39.41,39.3,39.35,63900.0
2007-02-27 14:40:00,39.34,39.41,39.31,39.41,76400.0,39.34,39.41,39.31,39.41,76400.0
2007-02-27 14:45:00,39.39,39.41,39.23,39.27,82300.0,39.39,39.41,39.23,39.27,82300.0
2007-02-27 14:50:00,39.26,39.32,38.97,39.03,122100.0,39.26,39.32,38.97,39.03,122100.0
2007-02-27 14:55:00,39.04,39.19,38.81,38.99,119200.0,39.04,39.19,38.81,38.99,119200.0
2007-02-27 15:00:00,38.96,39.0,38.64,38.81,178300.0,38.96,39.0,38.64,38.81,178300.0
2007-02-27 15:05:00,38.82,39.05,38.74,39.05,160800.0,38.82,39.05,38.74,39.05,160800.0
2007-02-27 15:10:00,39.06,39.39,39.0,39.22,150100.0,39.06,39.39,39.0,39.22,150100.0
2007-02-27 15:15:00,39.24,39.4,39.17,39.25,85000.0,39.24,39.4,39.17,39.25,85000.0
2007-02-27 15:20:00,39.26,39.39,39.0,39.33,86900.0,39.26,39.39,39.0,39.33,86900.0
2007-02-27 15:25:00,39.33,39.34,39.0,39.15,150100.0,39.33,39.34,39.0,39.15,150100.0
2007-02-27 15:30:00,39.11,39.33,39.0,39.03,152300.0,39.11,39.33,39.0,39.03,152300.0
2007-02-27 15:35:00,39.06,39.31,39.03,39.17,78300.0,39.06,39.31,39.03,39.17,78300.0
2007-02-27 15:40:00,39.17,39.18,39.01,39.1,67900.0,39.17,39.18,39.01,39.1,67900.0
2007-02-27 15:45:00,39.1,39.2,39.08,39.14,80900.0,39.1,39.2,39.08,39.14,80900.0
2007-02-27 15:50:00,39.14,39.22,39.05,39.11,149700.0,39.14,39.22,39.05,39.11,149700.0
2007-02-27 15:55:00,39.12,39.12,38.92,38.93,210600.0,39.12,39.12,38.92,38.93,210600.0
2007-02-28 09:30:00,38.91,38.95,38.21,38.7,228300.0,38.91,38.95,38.21,38.7,228300.0
2007-02-28 09:35:00,38.69,38.9,38.68,38.85,234200.0,38.69,38.9,38.68,38.85,234200.0
2007-02-28 09:40:00,38.86,38.9,38.72,38.81,86100.0,38.86,38.9,38.72,38.81,86100.0
2007-02-28 09:45:00,38.72,38.85,38.51,38.7,108200.0,38.72,38.85,38.51,38.7,108200.0
2007-02-28 09:50:00,38.66,38.8,38.58,38.8,92600.0,38.66,38.8,38.58,38.8,92600.0
2007-02-28 09:55:00,38.8,39.12,38.72,39.12,104300.0,38.8,39.12,38.72,39.12,104300.0
2007-02-28 10:00:00,39.1,39.2,38.72,39.08,148500.0,39.1,39.2,38.72,39.08,148500.0
2007-02-28 10:05:00,39.08,39.2,38.72,39.1,93300.0,39.08,39.2,38.72,39.1,93300.0
2007-02-28 10:10:00,39.12,39.17,39.0,39.09,123200.0,39.12,39.17,39.0,39.09,123200.0
2007-02-28 10:15:00,39.08,39.4,38.72,39.34,126000.0,39.08,39.4,38.72,39.34,126000.0
2007-02-28 10:20:00,39.36,39.44,39.12,39.29,103300.0,39.36,39.44,39.12,39.29,103300.0
2007-02-28 10:25:00,39.28,39.28,39.16,39.27,69100.0,39.28,39.28,39.16,39.27,69100.0
2007-02-28 10:30:00,39.25,39.3,38.72,39.16,56100.0,39.25,39.3,38.72,39.16,56100.0
2007-02-28 10:35:00,39.17,39.2,38.72,39.1,70400.0,39.17,39.2,38.72,39.1,70400.0
2007-02-28 10:40:00,39.11,39.38,39.08,39.31,51400.0,39.11,39.38,39.08,39.31,51400.0
2007-02-28 10:45:00,39.35,39.56,38.72,39.39,107400.0,39.35,39.56,38.72,39.39,107400.0
2007-02-28 10:50:00,39.38,39.38,38.72,39.15,53600.0,39.38,39.38,38.72,39.15,53600.0
2007-02-28 10:55:00,39.16,39.22,38.72,39.13,53300.0,39.16,39.22,38.72,39.13,53300.0
2007-02-28 11:00:00,39.13,39.2,39.1,39.18,56700.0,39.13,39.2,39.1,39.18,56700.0
2007-02-28 11:05:00,39.19,39.3,39.12,39.29,46700.0,39.19,39.3,39.12,39.29,46700.0
2007-02-28 11:10:00,39.32,39.38,39.3,39.32,43700.0,39.32,39.38,39.3,39.32,43700.0
2007-02-28 11:15:00,39.33,39.45,39.32,39.39,51900.0,39.33,39.45,39.32,39.39,51900.0
2007-02-28 11:20:00,39.4,39.4,39.22,39.29,60400.0,39.4,39.4,39.22,39.29,60400.0
2007-02-28 11:25:00,39.29,39.34,39.22,39.22,40800.0,39.29,39.34,39.22,39.22,40800.0
2007-02-28 11:30:00,39.21,39.27,39.11,39.24,72500.0,39.21,39.27,39.11,39.24,72500.0
2007-02-28 11:35:00,39.25,39.27,39.18,39.22,64300.0,39.25,39.27,39.18,39.22,64300.0
2007-02-28 11:40:00,39.24,39.24,39.01,39.13,86300.0,39.24,39.24,39.01,39.13,86300.0
2007-02-28 11:45:00,39.14,39.18,39.05,39.06,55400.0,39.14,39.18,39.05,39.06,55400.0
2007-02-28 11:50:00,39.06,39.18,38.72,39.05,40500.0,39.06,39.18,38.72,39.05,40500.0
2007-02-28 11:55:00,39.05,39.28,39.05,39.28,66500.0,39.05,39.28,39.05,39.28,66500.0
2007-02-28 12:00:00,39.28,39.3,39.16,39.28,83300.0,39.28,39.3,39.16,39.28,83300.0
2007-02-28 12:05:00,39.28,39.39,39.21,39.38,55000.0,39.28,39.39,39.21,39.38,55000.0
2007-02-28 12:10:00,39.38,39.48,39.35,39.39,58500.0,39.38,39.48,39.35,39.39,58500.0
2007-02-28 12:15:00,39.38,39.44,39.32,39.35,28700.0,39.38,39.44,39.32,39.35,28700.0
2007-02-28 12:20:00,39.35,39.49,39.35,39.41,29800.0,39.35,39.49,39.35,39.41,29800.0
2007-02-28 12:25:00,39.42,39.42,38.72,39.24,39900.0,39.42,39.42,38.72,39.24,39900.0
2007-02-28 12:30:00,39.24,39.29,39.21,39.25,24400.0,39.24,39.29,39.21,39.25,24400.0
2007-02-28 12:35:00,39.25,39.32,38.72,39.31,25400.0,39.25,39.32,38.72,39.31,25400.0
2007-02-28 12:40:00,39.34,39.44,38.72,39.41,37000.0,39.34,39.44,38.72,39.41,37000.0
2007-02-28 12:45:00,39.4,39.52,39.4,39.52,53000.0,39.4,39.52,39.4,39.52,53000.0
2007-02-28 12:50:00,39.52,39.56,39.46,39.48,73900.0,39.52,39.56,39.46,39.48,73900.0
2007-02-28 12:55:00,39.49,39.56,38.72,39.44,53200.0,39.49,39.56,38.72,39.44,53200.0
2007-02-28 13:00:00,39.44,39.45,39.33,39.38,59400.0,39.44,39.45,39.33,39.38,59400.0
2007-02-28 13:05:00,39.39,39.41,39.33,39.34,16800.0,39.39,39.41,39.33,39.34,16800.0
2007-02-28 13:10:00,39.34,39.34,39.18,39.25,41600.0,39.34,39.34,39.18,39.25,41600.0
2007-02-28 13:15:00,39.24,39.3,39.22,39.29,27600.0,39.24,39.3,39.22,39.29,27600.0
2007-02-28 13:20:00,39.29,39.3,39.26,39.3,10000.0,39.29,39.3,39.26,39.3,10000.0
2007-02-28 13:25:00,39.3,39.41,39.27,39.4,38100.0,39.3,39.41,39.27,39.4,38100.0
2007-02-28 13:30:00,39.4,39.4,39.35,39.36,38200.0,39.4,39.4,39.35,39.36,38200.0
2007-02-28 13:35:00,39.39,39.39,39.34,39.35,44400.0,39.39,39.39,39.34,39.35,44400.0
2007-02-28 13:40:00,39.37,39.41,39.34,39.4,53200.0,39.37,39.41,39.34,39.4,53200.0
2007-02-28 13:45:00,39.4,39.44,39.38,39.38,58100.0,39.4,39.44,39.38,39.38,58100.0
2007-02-28 13:50:00,39.38,39.57,39.38,39.52,59800.0,39.38,39.57,39.38,39.52,59800.0
2007-02-28 13:55:00,39.53,39.54,39.41,39.44,54300.0,39.53,39.54,39.41,39.44,54300.0
2007-02-28 14:00:00,39.45,39.51,39.38,39.43,84700.0,39.45,39.51,39.38,39.43,84700.0
2007-02-28 14:05:00,39.43,39.45,38.72,39.4,41200.0,39.43,39.45,38.72,39.4,41200.0
2007-02-28 14:10:00,39.4,39.41,39.31,39.32,26400.0,39.4,39.41,39.31,39.32,26400.0
2007-02-28 14:15:00,39.32,39.36,39.22,39.26,68200.0,39.32,39.36,39.22,39.26,68200.0
2007-02-28 14:20:00,39.26,39.33,39.16,39.19,34900.0,39.26,39.33,39.16,39.19,34900.0
2007-02-28 14:25:00,39.18,39.26,39.16,39.26,42000.0,39.18,39.26,39.16,39.26,42000.0
2007-02-28 14:30:00,39.26,39.29,39.21,39.25,36700.0,39.26,39.29,39.21,39.25,36700.0
2007-02-28 14:35:00,39.25,39.36,39.24,39.26,35600.0,39.25,39.36,39.24,39.26,35600.0
2007-02-28 14:40:00,39.28,39.37,39.28,39.36,32500.0,39.28,39.37,39.28,39.36,32500.0
2007-02-28 14:45:00,39.38,39.54,39.35,39.5,108900.0,39.38,39.54,39.35,39.5,108900.0
2007-02-28 14:50:00,39.5,39.5,39.38,39.42,69700.0,39.5,39.5,39.38,39.42,69700.0
2007-02-28 14:55:00,39.43,39.44,39.39,39.4,37400.0,39.43,39.44,39.39,39.4,37400.0
2007-02-28 15:00:00,39.41,39.48,39.37,39.39,128400.0,39.41,39.48,39.37,39.39,128400.0
2007-02-28 15:05:00,39.4,39.42,39.38,39.39,103400.0,39.4,39.42,39.38,39.39,103400.0
2007-02-28 15:10:00,39.4,39.45,39.39,39.43,130600.0,39.4,39.45,39.39,39.43,130600.0
2007-02-28 15:15:00,39.43,39.62,39.4,39.6,194100.0,39.43,39.62,39.4,39.6,194100.0
2007-02-28 15:20:00,39.6,39.61,39.52,39.55,105300.0,39.6,39.61,39.52,39.55,105300.0
2007-02-28 15:25:00,39.55,39.58,39.5,39.56,83800.0,39.55,39.58,39.5,39.56,83800.0
2007-02-28 15:30:00,39.56,39.56,39.42,39.43,109800.0,39.56,39.56,39.42,39.43,109800.0
2007-02-28 15:35:00,39.43,39.51,39.42,39.48,53000.0,39.43,39.51,39.42,39.48,53000.0
2007-02-28 15:40:00,39.49,39.52,39.34,39.34,74800.0,39.49,39.52,39.34,39.34,74800.0
2007-02-28 15:45:00,39.34,39.45,39.25,39.26,114000.0,39.34,39.45,39.25,39.26,114000.0
2007-02-28 15:50:00,39.27,39.38,39.26,39.3,169000.0,39.27,39.38,39.26,39.3,169000.0
2007-02-28 15:55:00,39.3,39.34,39.23,39.23,190600.0,39.3,39.34,39.23,39.23,190600.0
2007-03-01 09:30:00,38.5,38.6,38.3,38.37,252200.0,38.5,38.6,38.3,38.37,252200.0
2007-03-01 09:35:00,38.39,38.8,38.31,38.7,111200.0,38.39,38.8,38.31,38.7,111200.0
2007-03-01 09:40:00,38.7,38.8,38.69,38.72,124100.0,38.7,38.8,38.69,38.72,124100.0
2007-03-01 09:45:00,38.7,38.85,38.5,38.53,101200.0,38.7,38.85,38.5,38.53,101200.0
2007-03-01 09:50:00,38.79,38.88,38.66,38.81,74300.0,38.79,38.88,38.66,38.81,74300.0
2007-03-01 09:55:00,38.81,38.96,38.79,38.9,85300.0,38.81,38.96,38.79,38.9,85300.0
2007-03-01 10:00:00,38.9,39.29,38.89,39.15,172800.0,38.9,39.29,38.89,39.15,172800.0
2007-03-01 10:05:00,39.15,39.24,38.9,39.07,138700.0,39.15,39.24,38.9,39.07,138700.0
2007-03-01 10:10:00,39.06,39.14,38.8,39.1,77900.0,39.06,39.14,38.8,39.1,77900.0
2007-03-01 10:15:00,39.11,39.42,39.05,39.42,58700.0,39.11,39.42,39.05,39.42,58700.0
2007-03-01 10:20:00,39.43,39.48,39.2,39.27,70700.0,39.43,39.48,39.2,39.27,70700.0
2007-03-01 10:25:00,39.24,39.33,39.14,39.23,81300.0,39.24,39.33,39.14,39.23,81300.0
2007-03-01 10:30:00,39.26,39.29,39.02,39.05,94400.0,39.26,39.29,39.02,39.05,94400.0
2007-03-01 10:35:00,39.05,39.15,39.0,39.06,68700.0,39.05,39.15,39.0,39.06,68700.0
2007-03-01 10:40:00,39.07,39.22,39.02,39.11,44700.0,39.07,39.22,39.02,39.11,44700.0
2007-03-01 10:45:00,39.12,39.19,39.01,39.06,48000.0,39.12,39.19,39.01,39.06,48000.0
2007-03-01 10:50:00,39.06,39.29,39.02,39.22,51600.0,39.06,39.29,39.02,39.22,51600.0
2007-03-01 10:55:00,39.22,39.37,39.15,39.15,58800.0,39.22,39.37,39.15,39.15,58800.0
2007-03-01 11:00:00,39.15,39.24,39.07,39.08,94400.0,39.15,39.24,39.07,39.08,94400.0
2007-03-01 11:05:00,39.07,39.15,39.01,39.01,45100.0,39.07,39.15,39.01,39.01,45100.0
2007-03-01 11:10:00,39.01,39.2,39.01,39.19,50500.0,39.01,39.2,39.01,39.19,50500.0
2007-03-01 11:15:00,39.2,39.39,39.15,39.32,87000.0,39.2,39.39,39.15,39.32,87000.0
2007-03-01 11:20:00,39.32,39.4,39.19,39.36,51500.0,39.32,39.4,39.19,39.36,51500.0
2007-03-01 11:25:00,39.36,39.46,39.35,39.46,67600.0,39.36,39.46,39.35,39.46,67600.0
2007-03-01 11:30:00,39.43,39.6,39.41,39.5,74100.0,39.43,39.6,39.41,39.5,74100.0
2007-03-01 11:35:00,39.5,39.51,39.43,39.44,52800.0,39.5,39.51,39.43,39.44,52800.0
2007-03-01 11:40:00,39.45,39.45,39.28,39.33,79300.0,39.45,39.45,39.28,39.33,79300.0
2007-03-01 11:45:00,39.35,39.49,39.33,39.39,48000.0,39.35,39.49,39.33,39.39,48000.0
2007-03-01 11:50:00,39.38,39.48,39.33,39.35,35700.0,39.38,39.48,39.33,39.35,35700.0
2007-03-01 11:55:00,39.36,39.36,39.2,39.25,43900.0,39.36,39.36,39.2,39.25,43900.0
2007-03-01 12:00:00,39.25,39.37,39.23,39.36,54100.0,39.25,39.37,39.23,39.36,54100.0
2007-03-01 12:05:00,39.36,39.36,39.2,39.26,52700.0,39.36,39.36,39.2,39.26,52700.0
2007-03-01 12:10:00,39.26,39.34,39.21,39.25,34000.0,39.26,39.34,39.21,39.25,34000.0
2007-03-01 12:15:00,39.25,39.26,39.11,39.12,47200.0,39.25,39.26,39.11,39.12,47200.0
2007-03-01 12:20:00,39.11,39.21,39.08,39.2,57500.0,39.11,39.21,39.08,39.2,57500.0
2007-03-01 12:25:00,39.22,39.23,39.14,39.17,25100.0,39.22,39.23,39.14,39.17,25100.0
2007-03-01 12:30:00,39.17,39.28,39.13,39.19,46400.0,39.17,39.28,39.13,39.19,46400.0
2007-03-01 12:35:00,39.19,39.25,39.16,39.18,18900.0,39.19,39.25,39.16,39.18,18900.0
2007-03-01 12:40:00,39.19,39.3,39.19,39.21,31800.0,39.19,39.3,39.19,39.21,31800.0
2007-03-01 12:45:00,39.21,39.31,39.21,39.27,22400.0,39.21,39.31,39.21,39.27,22400.0
2007-03-01 12:50:00,39.28,39.33,39.24,39.24,24000.0,39.28,39.33,39.24,39.24,24000.0
2007-03-01 12:55:00,39.24,39.34,39.24,39.33,21100.0,39.24,39.34,39.24,39.33,21100.0
2007-03-01 13:00:00,39.32,39.37,39.28,39.34,25200.0,39.32,39.37,39.28,39.34,25200.0
2007-03-01 13:05:00,39.35,39.36,39.25,39.25,15900.0,39.35,39.36,39.25,39.25,15900.0
2007-03-01 13:10:00,39.24,39.27,39.2,39.2,16500.0,39.24,39.27,39.2,39.2,16500.0
2007-03-01 13:15:00,39.2,39.21,39.18,39.18,20800.0,39.2,39.21,39.18,39.18,20800.0
2007-03-01 13:20:00,39.19,39.19,39.13,39.19,20600.0,39.19,39.19,39.13,39.19,20600.0
2007-03-01 13:25:00,39.18,39.22,39.16,39.2,20300.0,39.18,39.22,39.16,39.2,20300.0
2007-03-01 13:30:00,39.2,39.26,39.15,39.16,37900.0,39.2,39.26,39.15,39.16,37900.0
2007-03-01 13:35:00,39.15,39.18,39.09,39.11,37000.0,39.15,39.18,39.09,39.11,37000.0
2007-03-01 13:40:00,39.1,39.16,39.08,39.11,35600.0,39.1,39.16,39.08,39.11,35600.0
2007-03-01 13:45:00,39.12,39.29,39.11,39.29,40400.0,39.12,39.29,39.11,39.29,40400.0
2007-03-01 13:50:00,39.29,39.34,39.27,39.31,31000.0,39.29,39.34,39.27,39.31,31000.0
2007-03-01 13:55:00,39.33,39.4,39.31,39.36,46000.0,39.33,39.4,39.31,39.36,46000.0
2007-03-01 14:00:00,39.4,39.6,39.39,39.6,69300.0,39.4,39.6,39.39,39.6,69300.0
2007-03-01 14:05:00,39.6,39.64,39.52,39.58,67800.0,39.6,39.64,39.52,39.58,67800.0
2007-03-01 14:10:00,39.57,39.58,39.5,39.55,54400.0,39.57,39.58,39.5,39.55,54400.0
2007-03-01 14:15:00,39.55,39.58,39.53,39.53,43500.0,39.55,39.58,39.53,39.53,43500.0
2007-03-01 14:20:00,39.52,39.52,39.37,39.47,50200.0,39.52,39.52,39.37,39.47,50200.0
2007-03-01 14:25:00,39.47,39.47,39.37,39.37,46200.0,39.47,39.47,39.37,39.37,46200.0
2007-03-01 14:30:00,39.37,39.5,39.34,39.5,37200.0,39.37,39.5,39.34,39.5,37200.0
2007-03-01 14:35:00,39.5,39.58,39.49,39.55,49600.0,39.5,39.58,39.49,39.55,49600.0
2007-03-01 14:40:00,39.55,39.55,39.34,39.37,68200.0,39.55,39.55,39.34,39.37,68200.0
2007-03-01 14:45:00,39.34,39.45,39.33,39.45,37500.0,39.34,39.45,39.33,39.45,37500.0
2007-03-01 14:50:00,39.44,39.45,39.38,39.38,57500.0,39.44,39.45,39.38,39.38,57500.0
2007-03-01 14:55:00,39.38,39.41,39.33,39.36,66100.0,39.38,39.41,39.33,39.36,66100.0
2007-03-01 15:00:00,39.36,39.38,39.25,39.29,74800.0,39.36,39.38,39.25,39.29,74800.0
2007-03-01 15:05:00,39.29,39.37,39.25,39.32,41100.0,39.29,39.37,39.25,39.32,41100.0
2007-03-01 15:10:00,39.33,39.4,39.29,39.35,56800.0,39.33,39.4,39.29,39.35,56800.0
2007-03-01 15:15:00,39.35,39.4,39.3,39.3,37400.0,39.35,39.4,39.3,39.3,37400.0
2007-03-01 15:20:00,39.3,39.3,39.1,39.13,114700.0,39.3,39.3,39.1,39.13,114700.0
2007-03-01 15:25:00,39.13,39.18,39.08,39.15,174500.0,39.13,39.18,39.08,39.15,174500.0
2007-03-01 15:30:00,39.15,39.2,39.04,39.09,120800.0,39.15,39.2,39.04,39.09,120800.0
2007-03-01 15:35:00,39.09,39.25,39.05,39.25,107900.0,39.09,39.25,39.05,39.25,107900.0
2007-03-01 15:40:00,39.24,39.29,39.17,39.29,79400.0,39.24,39.29,39.17,39.29,79400.0
2007-03-01 15:45:00,39.29,39.35,39.24,39.32,146600.0,39.29,39.35,39.24,39.32,146600.0
2007-03-01 15:50:00,39.3,39.32,39.27,39.27,168800.0,39.3,39.32,39.27,39.27,168800.0
2007-03-01 15:55:00,39.28,39.28,39.2,39.24,139800.0,39.28,39.28,39.2,39.24,139800.0
2007-03-02 09:30:00,38.82,39.25,38.68,38.98,123800.0,38.82,39.25,38.68,38.98,123800.0
2007-03-02 09:35:00,38.98,39.09,38.8,38.8,60800.0,38.98,39.09,38.8,38.8,60800.0
2007-03-02 09:40:00,38.85,38.98,38.8,38.84,74300.0,38.85,38.98,38.8,38.84,74300.0
2007-03-02 09:45:00,38.84,38.85,38.65,38.73,93000.0,38.84,38.85,38.65,38.73,93000.0
2007-03-02 09:50:00,38.73,38.98,38.67,38.88,144000.0,38.73,38.98,38.67,38.88,144000.0
2007-03-02 09:55:00,38.88,39.0,38.79,38.95,92000.0,38.88,39.0,38.79,38.95,92000.0
2007-03-02 10:00:00,38.94,39.03,38.85,39.03,86100.0,38.94,39.03,38.85,39.03,86100.0
2007-03-02 10:05:00,39.05,39.12,38.96,39.08,58600.0,39.05,39.12,38.96,39.08,58600.0
2007-03-02 10:10:00,39.07,39.2,39.05,39.08,55300.0,39.07,39.2,39.05,39.08,55300.0
2007-03-02 10:15:00,39.08,39.12,39.03,39.05,49100.0,39.08,39.12,39.03,39.05,49100.0
2007-03-02 10:20:00,39.05,39.05,38.95,39.0,147000.0,39.05,39.05,38.95,39.0,147000.0
2007-03-02 10:25:00,39.0,39.03,38.95,38.99,110200.0,39.0,39.03,38.95,38.99,110200.0
2007-03-02 10:30:00,39.01,39.06,38.98,39.05,94400.0,39.01,39.06,38.98,39.05,94400.0
2007-03-02 10:35:00,39.07,39.12,39.0,39.01,38900.0,39.07,39.12,39.0,39.01,38900.0
2007-03-02 10:40:00,39.0,39.31,38.99,39.29,62700.0,39.0,39.31,38.99,39.29,62700.0
2007-03-02 10:45:00,39.29,39.6,39.28,39.54,177100.0,39.29,39.6,39.28,39.54,177100.0
2007-03-02 10:50:00,39.54,39.83,39.5,39.59,218600.0,39.54,39.83,39.5,39.59,218600.0
2007-03-02 10:55:00,39.59,39.63,39.49,39.57,63300.0,39.59,39.63,39.49,39.57,63300.0
2007-03-02 11:00:00,39.58,39.61,39.29,39.4,144100.0,39.58,39.61,39.29,39.4,144100.0
2007-03-02 11:05:00,39.4,39.53,39.37,39.48,56200.0,39.4,39.53,39.37,39.48,56200.0
2007-03-02 11:10:00,39.48,39.5,39.4,39.43,42900.0,39.48,39.5,39.4,39.43,42900.0
2007-03-02 11:15:00,39.41,39.53,39.4,39.53,32000.0,39.41,39.53,39.4,39.53,32000.0
2007-03-02 11:20:00,39.51,39.55,39.48,39.49,52900.0,39.51,39.55,39.48,39.49,52900.0
2007-03-02 11:25:00,39.48,39.52,39.44,39.48,37700.0,39.48,39.52,39.44,39.48,37700.0
2007-03-02 11:30:00,39.46,39.48,39.41,39.41,30800.0,39.46,39.48,39.41,39.41,30800.0
2007-03-02 11:35:00,39.41,39.44,39.4,39.41,23600.0,39.41,39.44,39.4,39.41,23600.0
2007-03-02 11:40:00,39.43,39.44,39.33,39.42,40600.0,39.43,39.44,39.33,39.42,40600.0
2007-03-02 11:45:00,39.42,39.46,39.4,39.42,29400.0,39.42,39.46,39.4,39.42,29400.0
2007-03-02 11:50:00,39.41,39.41,39.35,39.37,55200.0,39.41,39.41,39.35,39.37,55200.0
2007-03-02 11:55:00,39.37,39.45,39.35,39.45,27400.0,39.37,39.45,39.35,39.45,27400.0
2007-03-02 12:00:00,39.45,39.51,39.4,39.51,52600.0,39.45,39.51,39.4,39.51,52600.0
2007-03-02 12:05:00,39.51,39.57,39.46,39.52,47200.0,39.51,39.57,39.46,39.52,47200.0
2007-03-02 12:10:00,39.53,39.53,39.36,39.36,34100.0,39.53,39.53,39.36,39.36,34100.0
2007-03-02 12:15:00,39.36,39.36,39.12,39.13,47400.0,39.36,39.36,39.12,39.13,47400.0
2007-03-02 12:20:00,39.12,39.16,39.06,39.15,88800.0,39.12,39.16,39.06,39.15,88800.0
2007-03-02 12:25:00,39.15,39.17,39.05,39.06,119900.0,39.15,39.17,39.05,39.06,119900.0
2007-03-02 12:30:00,39.05,39.11,38.89,39.0,273800.0,39.05,39.11,38.89,39.0,273800.0
2007-03-02 12:35:00,39.0,39.06,38.99,39.05,44900.0,39.0,39.06,38.99,39.05,44900.0
2007-03-02 12:40:00,39.05,39.07,38.98,39.01,59800.0,39.05,39.07,38.98,39.01,59800.0
2007-03-02 12:45:00,39.02,39.2,39.02,39.18,50200.0,39.02,39.2,39.02,39.18,50200.0
2007-03-02 12:50:00,39.19,39.23,39.11,39.23,74200.0,39.19,39.23,39.11,39.23,74200.0
2007-03-02 12:55:00,39.23,39.26,39.15,39.21,19900.0,39.23,39.26,39.15,39.21,19900.0
2007-03-02 13:00:00,39.21,39.23,39.14,39.21,33300.0,39.21,39.23,39.14,39.21,33300.0
2007-03-02 13:05:00,39.2,39.25,39.19,39.19,26300.0,39.2,39.25,39.19,39.19,26300.0
2007-03-02 13:10:00,39.2,39.25,39.12,39.23,40800.0,39.2,39.25,39.12,39.23,40800.0
2007-03-02 13:15:00,39.22,39.25,39.11,39.14,42600.0,39.22,39.25,39.11,39.14,42600.0
2007-03-02 13:20:00,39.15,39.15,39.01,39.01,40100.0,39.15,39.15,39.01,39.01,40100.0
2007-03-02 13:25:00,39.02,39.09,38.9,38.99,121300.0,39.02,39.09,38.9,38.99,121300.0
2007-03-02 13:30:00,38.99,39.03,38.89,38.96,202700.0,38.99,39.03,38.89,38.96,202700.0
2007-03-02 13:35:00,38.95,38.98,38.88,38.88,116000.0,38.95,38.98,38.88,38.88,116000.0
2007-03-02 13:40:00,38.88,38.88,38.79,38.79,258700.0,38.88,38.88,38.79,38.79,258700.0
2007-03-02 13:45:00,38.78,38.87,38.76,38.83,119900.0,38.78,38.87,38.76,38.83,119900.0
2007-03-02 13:50:00,38.83,38.87,38.79,38.83,99200.0,38.83,38.87,38.79,38.83,99200.0
2007-03-02 13:55:00,38.82,38.86,38.75,38.82,52300.0,38.82,38.86,38.75,38.82,52300.0
2007-03-02 14:00:00,38.82,38.89,38.79,38.82,54400.0,38.82,38.89,38.79,38.82,54400.0
2007-03-02 14:05:00,38.83,38.9,38.77,38.87,49600.0,38.83,38.9,38.77,38.87,49600.0
2007-03-02 14:10:00,38.87,38.94,38.85,38.88,73300.0,38.87,38.94,38.85,38.88,73300.0
2007-03-02 14:15:00,38.89,38.93,38.8,38.92,47100.0,38.89,38.93,38.8,38.92,47100.0
2007-03-02 14:20:00,38.89,38.96,38.82,38.9,49800.0,38.89,38.96,38.82,38.9,49800.0
2007-03-02 14:25:00,38.9,38.97,38.85,38.95,41900.0,38.9,38.97,38.85,38.95,41900.0
2007-03-02 14:30:00,38.95,39.05,38.9,38.99,50400.0,38.95,39.05,38.9,38.99,50400.0
2007-03-02 14:35:00,38.99,39.15,38.91,39.14,53500.0,38.99,39.15,38.91,39.14,53500.0
2007-03-02 14:40:00,39.14,39.23,39.12,39.15,105500.0,39.14,39.23,39.12,39.15,105500.0
2007-03-02 14:45:00,39.15,39.2,39.07,39.16,59800.0,39.15,39.2,39.07,39.16,59800.0
2007-03-02 14:50:00,39.15,39.21,39.12,39.18,31200.0,39.15,39.21,39.12,39.18,31200.0
2007-03-02 14:55:00,39.18,39.19,39.01,39.03,38000.0,39.18,39.19,39.01,39.03,38000.0
2007-03-02 15:00:00,39.04,39.15,39.04,39.05,53000.0,39.04,39.15,39.04,39.05,53000.0
2007-03-02 15:05:00,39.05,39.12,38.92,39.0,61500.0,39.05,39.12,38.92,39.0,61500.0
2007-03-02 15:10:00,39.0,39.09,38.97,39.05,39900.0,39.0,39.09,38.97,39.05,39900.0
2007-03-02 15:15:00,39.05,39.07,38.95,39.0,75500.0,39.05,39.07,38.95,39.0,75500.0
2007-03-02 15:20:00,39.0,39.06,38.98,38.98,59300.0,39.0,39.06,38.98,38.98,59300.0
2007-03-02 15:25:00,38.99,39.0,38.95,38.98,37300.0,38.99,39.0,38.95,38.98,37300.0
2007-03-02 15:30:00,38.98,39.0,38.9,38.95,98600.0,38.98,39.0,38.9,38.95,98600.0
2007-03-02 15:35:00,38.94,38.97,38.91,38.95,61800.0,38.94,38.97,38.91,38.95,61800.0
2007-03-02 15:40:00,38.95,38.97,38.88,38.88,74100.0,38.95,38.97,38.88,38.88,74100.0
2007-03-02 15:45:00,38.87,38.92,38.83,38.88,75200.0,38.87,38.92,38.83,38.88,75200.0
2007-03-02 15:50:00,38.88,38.88,38.79,38.83,133100.0,38.88,38.88,38.79,38.83,133100.0
2007-03-02 15:55:00,38.82,38.83,38.67,38.67,180400.0,38.82,38.83,38.67,38.67,180400.0
2007-03-05 09:30:00,38.4,38.68,38.3,38.4,142900.0,38.4,38.68,38.3,38.4,142900.0
2007-03-05 09:35:00,38.36,38.66,38.36,38.51,64300.0,38.36,38.66,38.36,38.51,64300.0
2007-03-05 09:40:00,38.5,38.6,38.42,38.58,91000.0,38.5,38.6,38.42,38.58,91000.0
2007-03-05 09:45:00,38.57,38.59,38.45,38.48,57800.0,38.57,38.59,38.45,38.48,57800.0
2007-03-05 09:50:00,38.48,38.87,38.42,38.87,112900.0,38.48,38.87,38.42,38.87,112900.0
2007-03-05 09:55:00,38.87,38.88,38.73,38.88,91400.0,38.87,38.88,38.73,38.88,91400.0
2007-03-05 10:00:00,38.88,38.94,38.8,38.9,120800.0,38.88,38.94,38.8,38.9,120800.0
2007-03-05 10:05:00,38.9,39.11,38.83,39.05,117600.0,38.9,39.11,38.83,39.05,117600.0
2007-03-05 10:10:00,39.04,39.4,39.04,39.31,106100.0,39.04,39.4,39.04,39.31,106100.0
2007-03-05 10:15:00,39.3,39.35,39.21,39.26,81000.0,39.3,39.35,39.21,39.26,81000.0
2007-03-05 10:20:00,39.27,39.4,39.2,39.27,111700.0,39.27,39.4,39.2,39.27,111700.0
2007-03-05 10:25:00,39.28,39.28,39.05,39.1,46800.0,39.28,39.28,39.05,39.1,46800.0
2007-03-05 10:30:00,39.11,39.11,38.95,38.99,49000.0,39.11,39.11,38.95,38.99,49000.0
2007-03-05 10:35:00,38.99,38.99,38.85,38.93,52800.0,38.99,38.99,38.85,38.93,52800.0
2007-03-05 10:40:00,38.92,39.1,38.89,39.01,44200.0,38.92,39.1,38.89,39.01,44200.0
2007-03-05 10:45:00,39.02,39.19,39.02,39.09,40800.0,39.02,39.19,39.02,39.09,40800.0
2007-03-05 10:50:00,39.09,39.15,39.05,39.1,28600.0,39.09,39.15,39.05,39.1,28600.0
2007-03-05 10:55:00,39.1,39.16,39.09,39.15,41300.0,39.1,39.16,39.09,39.15,41300.0
2007-03-05 11:00:00,39.15,39.2,39.06,39.2,48600.0,39.15,39.2,39.06,39.2,48600.0
2007-03-05 11:05:00,39.2,39.3,39.16,39.29,38900.0,39.2,39.3,39.16,39.29,38900.0
2007-03-05 11:10:00,39.29,39.29,39.15,39.19,38900.0,39.29,39.29,39.15,39.19,38900.0
2007-03-05 11:15:00,39.2,39.38,39.19,39.36,53700.0,39.2,39.38,39.19,39.36,53700.0
2007-03-05 11:20:00,39.35,39.39,39.19,39.2,41100.0,39.35,39.39,39.19,39.2,41100.0
2007-03-05 11:25:00,39.2,39.22,39.1,39.16,40700.0,39.2,39.22,39.1,39.16,40700.0
2007-03-05 11:30:00,39.16,39.16,39.11,39.13,35500.0,39.16,39.16,39.11,39.13,35500.0
2007-03-05 11:35:00,39.12,39.12,39.03,39.04,47300.0,39.12,39.12,39.03,39.04,47300.0
2007-03-05 11:40:00,39.05,39.05,38.9,38.97,45300.0,39.05,39.05,38.9,38.97,45300.0
2007-03-05 11:45:00,38.98,39.07,38.96,39.06,32800.0,38.98,39.07,38.96,39.06,32800.0
2007-03-05 11:50:00,39.07,39.08,38.94,38.94,53700.0,39.07,39.08,38.94,38.94,53700.0
2007-03-05 11:55:00,38.93,38.94,38.75,38.75,84900.0,38.93,38.94,38.75,38.75,84900.0
2007-03-05 12:00:00,38.76,38.76,38.7,38.72,35800.0,38.76,38.76,38.7,38.72,35800.0
2007-03-05 12:05:00,38.71,38.84,38.63,38.84,68300.0,38.71,38.84,38.63,38.84,68300.0
2007-03-05 12:10:00,38.85,38.99,38.84,38.93,37400.0,38.85,38.99,38.84,38.93,37400.0
2007-03-05 12:15:00,38.94,38.98,38.81,38.85,36500.0,38.94,38.98,38.81,38.85,36500.0
2007-03-05 12:20:00,38.86,39.0,38.86,39.0,20000.0,38.86,39.0,38.86,39.0,20000.0
2007-03-05 12:25:00,39.0,39.0,38.89,38.89,16700.0,39.0,39.0,38.89,38.89,16700.0
2007-03-05 12:30:00,38.89,38.9,38.73,38.73,38900.0,38.89,38.9,38.73,38.73,38900.0
2007-03-05 12:35:00,38.73,38.81,38.71,38.74,41000.0,38.73,38.81,38.71,38.74,41000.0
2007-03-05 12:40:00,38.74,38.82,38.72,38.82,37700.0,38.74,38.82,38.72,38.82,37700.0
2007-03-05 12:45:00,38.82,38.9,38.75,38.9,78400.0,38.82,38.9,38.75,38.9,78400.0
2007-03-05 12:50:00,38.9,38.98,38.9,38.97,63400.0,38.9,38.98,38.9,38.97,63400.0
2007-03-05 12:55:00,38.98,39.02,38.89,38.89,148900.0,38.98,39.02,38.89,38.89,148900.0
2007-03-05 13:00:00,38.89,38.93,38.87,38.91,30900.0,38.89,38.93,38.87,38.91,30900.0
2007-03-05 13:05:00,38.91,38.93,38.87,38.9,39800.0,38.91,38.93,38.87,38.9,39800.0
2007-03-05 13:10:00,38.91,38.93,38.9,38.92,54100.0,38.91,38.93,38.9,38.92,54100.0
2007-03-05 13:15:00,38.92,38.95,38.9,38.91,26800.0,38.92,38.95,38.9,38.91,26800.0
2007-03-05 13:20:00,38.9,38.91,38.9,38.91,29600.0,38.9,38.91,38.9,38.91,29600.0
2007-03-05 13:25:00,38.9,38.96,38.9,38.95,64900.0,38.9,38.96,38.9,38.95,64900.0
2007-03-05 13:30:00,38.94,38.95,38.89,38.9,37300.0,38.94,38.95,38.89,38.9,37300.0
2007-03-05 13:35:00,38.91,38.92,38.8,38.86,89600.0,38.91,38.92,38.8,38.86,89600.0
2007-03-05 13:40:00,38.87,39.0,38.87,38.97,112100.0,38.87,39.0,38.87,38.97,112100.0
2007-03-05 13:45:00,38.98,39.0,38.95,38.99,30300.0,38.98,39.0,38.95,38.99,30300.0
2007-03-05 13:50:00,38.99,39.0,38.92,38.92,27300.0,38.99,39.0,38.92,38.92,27300.0
2007-03-05 13:55:00,38.91,39.01,38.9,39.01,42800.0,38.91,39.01,38.9,39.01,42800.0
2007-03-05 14:00:00,39.01,39.04,38.91,38.97,81700.0,39.01,39.04,38.91,38.97,81700.0
2007-03-05 14:05:00,38.97,39.03,38.97,39.0,46400.0,38.97,39.03,38.97,39.0,46400.0
2007-03-05 14:10:00,39.01,39.02,38.83,38.84,38100.0,39.01,39.02,38.83,38.84,38100.0
2007-03-05 14:15:00,38.84,38.89,38.74,38.8,64600.0,38.84,38.89,38.74,38.8,64600.0
2007-03-05 14:20:00,38.79,38.87,38.78,38.82,37800.0,38.79,38.87,38.78,38.82,37800.0
2007-03-05 14:25:00,38.82,38.85,38.75,38.77,45800.0,38.82,38.85,38.75,38.77,45800.0
2007-03-05 14:30:00,38.77,38.82,38.73,38.76,49200.0,38.77,38.82,38.73,38.76,49200.0
2007-03-05 14:35:00,38.79,38.85,38.76,38.76,26700.0,38.79,38.85,38.76,38.76,26700.0
2007-03-05 14:40:00,38.76,38.82,38.75,38.78,25800.0,38.76,38.82,38.75,38.78,25800.0
2007-03-05 14:45:00,38.78,38.85,38.71,38.85,32900.0,38.78,38.85,38.71,38.85,32900.0
2007-03-05 14:50:00,38.85,38.85,38.73,38.74,35100.0,38.85,38.85,38.73,38.74,35100.0
2007-03-05 14:55:00,38.74,38.79,38.71,38.79,23900.0,38.74,38.79,38.71,38.79,23900.0
2007-03-05 15:00:00,38.8,38.82,38.66,38.69,81100.0,38.8,38.82,38.66,38.69,81100.0
2007-03-05 15:05:00,38.68,38.68,38.59,38.59,55700.0,38.68,38.68,38.59,38.59,55700.0
2007-03-05 15:10:00,38.59,38.64,38.5,38.63,57000.0,38.59,38.64,38.5,38.63,57000.0
2007-03-05 15:15:00,38.63,38.68,38.62,38.67,31600.0,38.63,38.68,38.62,38.67,31600.0
2007-03-05 15:20:00,38.67,38.73,38.64,38.69,78600.0,38.67,38.73,38.64,38.69,78600.0
2007-03-05 15:25:00,38.7,38.82,38.66,38.75,63200.0,38.7,38.82,38.66,38.75,63200.0
2007-03-05 15:30:00,38.76,38.78,38.64,38.65,38200.0,38.76,38.78,38.64,38.65,38200.0
2007-03-05 15:35:00,38.64,38.67,38.6,38.61,60800.0,38.64,38.67,38.6,38.61,60800.0
2007-03-05 15:40:00,38.62,38.62,38.53,38.55,72100.0,38.62,38.62,38.53,38.55,72100.0
2007-03-05 15:45:00,38.55,38.6,38.53,38.54,74900.0,38.55,38.6,38.53,38.54,74900.0
2007-03-05 15:50:00,38.54,38.55,38.5,38.53,133100.0,38.54,38.55,38.5,38.53,133100.0
2007-03-05 15:55:00,38.53,38.56,38.5,38.51,174000.0,38.53,38.56,38.5,38.51,174000.0
2007-03-06 09:30:00,39.05,39.4,38.98,39.34,366700.0,39.05,39.4,38.98,39.34,366700.0
2007-03-06 09:35:00,39.34,39.35,39.14,39.21,180500.0,39.34,39.35,39.14,39.21,180500.0
2007-03-06 09:40:00,39.21,39.3,39.19,39.26,129300.0,39.21,39.3,39.19,39.26,129300.0
2007-03-06 09:45:00,39.26,39.27,39.0,39.01,137700.0,39.26,39.27,39.0,39.01,137700.0
2007-03-06 09:50:00,39.02,39.02,38.91,38.95,163700.0,39.02,39.02,38.91,38.95,163700.0
2007-03-06 09:55:00,38.95,39.08,38.9,39.0,79600.0,38.95,39.08,38.9,39.0,79600.0
2007-03-06 10:00:00,38.98,38.98,38.86,38.91,118600.0,38.98,38.98,38.86,38.91,118600.0
2007-03-06 10:05:00,38.9,38.92,38.85,38.87,80100.0,38.9,38.92,38.85,38.87,80100.0
2007-03-06 10:10:00,38.87,38.94,38.84,38.92,86000.0,38.87,38.94,38.84,38.92,86000.0
2007-03-06 10:15:00,38.92,38.96,38.83,38.85,96400.0,38.92,38.96,38.83,38.85,96400.0
2007-03-06 10:20:00,38.86,38.87,38.78,38.79,51000.0,38.86,38.87,38.78,38.79,51000.0
2007-03-06 10:25:00,38.79,38.86,38.77,38.86,76600.0,38.79,38.86,38.77,38.86,76600.0
2007-03-06 10:30:00,38.86,38.99,38.84,38.88,124100.0,38.86,38.99,38.84,38.88,124100.0
2007-03-06 10:35:00,38.89,38.93,38.83,38.83,137300.0,38.89,38.93,38.83,38.83,137300.0
2007-03-06 10:40:00,38.84,38.84,38.75,38.8,50800.0,38.84,38.84,38.75,38.8,50800.0
2007-03-06 10:45:00,38.8,38.8,38.58,38.64,74100.0,38.8,38.8,38.58,38.64,74100.0
2007-03-06 10:50:00,38.65,38.71,38.64,38.71,41700.0,38.65,38.71,38.64,38.71,41700.0
2007-03-06 10:55:00,38.71,38.71,38.61,38.69,72200.0,38.71,38.71,38.61,38.69,72200.0
2007-03-06 11:00:00,38.68,38.75,38.68,38.75,40700.0,38.68,38.75,38.68,38.75,40700.0
2007-03-06 11:05:00,38.75,38.75,38.6,38.67,87300.0,38.75,38.75,38.6,38.67,87300.0
2007-03-06 11:10:00,38.66,38.75,38.66,38.72,62600.0,38.66,38.75,38.66,38.72,62600.0
2007-03-06 11:15:00,38.72,38.73,38.69,38.71,36800.0,38.72,38.73,38.69,38.71,36800.0
2007-03-06 11:20:00,38.7,38.72,38.67,38.72,58000.0,38.7,38.72,38.67,38.72,58000.0
2007-03-06 11:25:00,38.72,38.73,38.68,38.72,78800.0,38.72,38.73,38.68,38.72,78800.0
2007-03-06 11:30:00,38.72,38.73,38.69,38.71,76900.0,38.72,38.73,38.69,38.71,76900.0
2007-03-06 11:35:00,38.72,38.72,38.67,38.71,54400.0,38.72,38.72,38.67,38.71,54400.0
2007-03-06 11:40:00,38.71,38.82,38.7,38.82,83100.0,38.71,38.82,38.7,38.82,83100.0
2007-03-06 11:45:00,38.82,38.9,38.81,38.9,156500.0,38.82,38.9,38.81,38.9,156500.0
2007-03-06 11:50:00,38.9,38.98,38.89,38.92,118800.0,38.9,38.98,38.89,38.92,118800.0
2007-03-06 11:55:00,38.92,39.07,38.92,39.04,198500.0,38.92,39.07,38.92,39.04,198500.0
2007-03-06 12:00:00,39.05,39.08,38.73,39.0,130900.0,39.05,39.08,38.73,39.0,130900.0
2007-03-06 12:05:00,38.99,39.2,38.98,39.2,80600.0,38.99,39.2,38.98,39.2,80600.0
2007-03-06 12:10:00,39.2,39.2,39.05,39.06,72200.0,39.2,39.2,39.05,39.06,72200.0
2007-03-06 12:15:00,39.06,39.11,39.05,39.06,37400.0,39.06,39.11,39.05,39.06,37400.0
2007-03-06 12:20:00,39.05,39.05,38.91,38.93,54100.0,39.05,39.05,38.91,38.93,54100.0
2007-03-06 12:25:00,38.93,38.94,38.89,38.9,24700.0,38.93,38.94,38.89,38.9,24700.0
2007-03-06 12:30:00,38.91,39.0,38.89,38.96,70600.0,38.91,39.0,38.89,38.96,70600.0
2007-03-06 12:35:00,38.96,38.97,38.88,38.88,42000.0,38.96,38.97,38.88,38.88,42000.0
2007-03-06 12:40:00,38.89,38.9,38.88,38.9,24500.0,38.89,38.9,38.88,38.9,24500.0
2007-03-06 12:45:00,38.91,38.93,38.89,38.9,25200.0,38.91,38.93,38.89,38.9,25200.0
2007-03-06 12:50:00,38.91,38.91,38.87,38.87,17000.0,38.91,38.91,38.87,38.87,17000.0
2007-03-06 12:55:00,38.87,38.87,38.83,38.84,32100.0,38.87,38.87,38.83,38.84,32100.0
2007-03-06 13:00:00,38.85,38.88,38.83,38.87,42800.0,38.85,38.88,38.83,38.87,42800.0
2007-03-06 13:05:00,38.87,38.88,38.83,38.84,51600.0,38.87,38.88,38.83,38.84,51600.0
2007-03-06 13:10:00,38.84,38.85,38.78,38.79,41200.0,38.84,38.85,38.78,38.79,41200.0
2007-03-06 13:15:00,38.79,38.79,38.77,38.79,22600.0,38.79,38.79,38.77,38.79,22600.0
2007-03-06 13:20:00,38.79,38.79,38.77,38.79,17400.0,38.79,38.79,38.77,38.79,17400.0
2007-03-06 13:25:00,38.79,38.84,38.79,38.84,26800.0,38.79,38.84,38.79,38.84,26800.0
2007-03-06 13:30:00,38.83,38.85,38.79,38.84,82600.0,38.83,38.85,38.79,38.84,82600.0
2007-03-06 13:35:00,38.85,38.85,38.81,38.85,33200.0,38.85,38.85,38.81,38.85,33200.0
2007-03-06 13:40:00,38.85,38.93,38.84,38.9,39200.0,38.85,38.93,38.84,38.9,39200.0
2007-03-06 13:45:00,38.9,38.92,38.84,38.89,90200.0,38.9,38.92,38.84,38.89,90200.0
2007-03-06 13:50:00,38.89,38.89,38.84,38.87,28700.0,38.89,38.89,38.84,38.87,28700.0
2007-03-06 13:55:00,38.88,38.98,38.88,38.96,41200.0,38.88,38.98,38.88,38.96,41200.0
2007-03-06 14:00:00,38.96,39.03,38.95,39.02,34700.0,38.96,39.03,38.95,39.02,34700.0
2007-03-06 14:05:00,39.02,39.02,38.9,38.9,55900.0,39.02,39.02,38.9,38.9,55900.0
2007-03-06 14:10:00,38.9,38.95,38.89,38.95,42600.0,38.9,38.95,38.89,38.95,42600.0
2007-03-06 14:15:00,38.94,38.99,38.94,38.98,38100.0,38.94,38.99,38.94,38.98,38100.0
2007-03-06 14:20:00,38.98,39.03,38.98,39.03,48500.0,38.98,39.03,38.98,39.03,48500.0
2007-03-06 14:25:00,39.03,39.03,38.98,39.02,32700.0,39.03,39.03,38.98,39.02,32700.0
2007-03-06 14:30:00,39.02,39.03,39.01,39.03,31100.0,39.02,39.03,39.01,39.03,31100.0
2007-03-06 14:35:00,39.03,39.03,38.98,38.99,44900.0,39.03,39.03,38.98,38.99,44900.0
2007-03-06 14:40:00,38.98,39.05,38.98,39.05,17300.0,38.98,39.05,38.98,39.05,17300.0
2007-03-06 14:45:00,39.04,39.09,39.01,39.05,69400.0,39.04,39.09,39.01,39.05,69400.0
2007-03-06 14:50:00,39.05,39.05,38.99,39.0,37500.0,39.05,39.05,38.99,39.0,37500.0
2007-03-06 14:55:00,38.99,39.06,38.99,39.05,43600.0,38.99,39.06,38.99,39.05,43600.0
2007-03-06 15:00:00,39.04,39.12,39.03,39.12,59700.0,39.04,39.12,39.03,39.12,59700.0
2007-03-06 15:05:00,39.13,39.2,39.12,39.2,45000.0,39.13,39.2,39.12,39.2,45000.0
2007-03-06 15:10:00,39.2,39.25,39.19,39.25,44400.0,39.2,39.25,39.19,39.25,44400.0
2007-03-06 15:15:00,39.25,39.25,39.17,39.2,43700.0,39.25,39.25,39.17,39.2,43700.0
2007-03-06 15:20:00,39.2,39.2,39.07,39.07,61700.0,39.2,39.2,39.07,39.07,61700.0
2007-03-06 15:25:00,39.08,39.08,39.04,39.06,64700.0,39.08,39.08,39.04,39.06,64700.0
2007-03-06 15:30:00,39.06,39.06,38.98,39.01,99800.0,39.06,39.06,38.98,39.01,99800.0
2007-03-06 15:35:00,39.02,39.03,38.92,38.94,93500.0,39.02,39.03,38.92,38.94,93500.0
2007-03-06 15:40:00,38.94,39.04,38.93,39.04,86000.0,38.94,39.04,38.93,39.04,86000.0
2007-03-06 15:45:00,39.04,39.06,39.0,39.0,63500.0,39.04,39.06,39.0,39.0,63500.0
2007-03-06 15:50:00,39.0,39.1,39.0,39.07,175000.0,39.0,39.1,39.0,39.07,175000.0
2007-03-06 15:55:00,39.07,39.08,39.01,39.01,180800.0,39.07,39.08,39.01,39.01,180800.0
2007-03-07 09:30:00,38.74,38.88,38.63,38.77,198700.0,38.74,38.88,38.63,38.77,198700.0
2007-03-07 09:35:00,38.77,38.8,38.6,38.74,72900.0,38.77,38.8,38.6,38.74,72900.0
2007-03-07 09:40:00,38.74,38.88,38.73,38.88,85500.0,38.74,38.88,38.73,38.88,85500.0
2007-03-07 09:45:00,38.87,39.17,38.87,39.03,95500.0,38.87,39.17,38.87,39.03,95500.0
2007-03-07 09:50:00,39.05,39.17,39.04,39.11,119300.0,39.05,39.17,39.04,39.11,119300.0
2007-03-07 09:55:00,39.12,39.16,38.81,38.92,98100.0,39.12,39.16,38.81,38.92,98100.0
2007-03-07 10:00:00,38.92,38.94,38.85,38.94,46300.0,38.92,38.94,38.85,38.94,46300.0
2007-03-07 10:05:00,38.93,39.1,38.9,39.09,191000.0,38.93,39.1,38.9,39.09,191000.0
2007-03-07 10:10:00,39.1,39.12,39.04,39.07,39500.0,39.1,39.12,39.04,39.07,39500.0
2007-03-07 10:15:00,39.07,39.13,39.06,39.13,56700.0,39.07,39.13,39.06,39.13,56700.0
2007-03-07 10:20:00,39.13,39.25,39.13,39.21,80700.0,39.13,39.25,39.13,39.21,80700.0
2007-03-07 10:25:00,39.2,39.27,39.15,39.21,76600.0,39.2,39.27,39.15,39.21,76600.0
2007-03-07 10:30:00,39.21,39.25,39.12,39.21,40400.0,39.21,39.25,39.12,39.21,40400.0
2007-03-07 10:35:00,39.21,39.26,39.19,39.23,36400.0,39.21,39.26,39.19,39.23,36400.0
2007-03-07 10:40:00,39.22,39.25,39.08,39.11,59200.0,39.22,39.25,39.08,39.11,59200.0
2007-03-07 10:45:00,39.12,39.14,39.04,39.05,53200.0,39.12,39.14,39.04,39.05,53200.0
2007-03-07 10:50:00,39.05,39.09,39.01,39.05,53300.0,39.05,39.09,39.01,39.05,53300.0
2007-03-07 10:55:00,39.04,39.1,39.0,39.01,29700.0,39.04,39.1,39.0,39.01,29700.0
2007-03-07 11:00:00,39.01,39.03,38.95,39.0,59400.0,39.01,39.03,38.95,39.0,59400.0
2007-03-07 11:05:00,39.0,39.08,39.0,39.06,32200.0,39.0,39.08,39.0,39.06,32200.0
2007-03-07 11:10:00,39.07,39.09,38.97,39.03,55900.0,39.07,39.09,38.97,39.03,55900.0
2007-03-07 11:15:00,39.03,39.16,39.02,39.08,62500.0,39.03,39.16,39.02,39.08,62500.0
2007-03-07 11:20:00,39.09,39.13,39.07,39.07,19100.0,39.09,39.13,39.07,39.07,19100.0
2007-03-07 11:25:00,39.07,39.16,39.07,39.1,36500.0,39.07,39.16,39.07,39.1,36500.0
2007-03-07 11:30:00,39.11,39.11,39.01,39.02,27500.0,39.11,39.11,39.01,39.02,27500.0
2007-03-07 11:35:00,39.02,39.07,39.0,39.03,30100.0,39.02,39.07,39.0,39.03,30100.0
2007-03-07 11:40:00,39.04,39.1,39.04,39.05,34300.0,39.04,39.1,39.04,39.05,34300.0
2007-03-07 11:45:00,39.04,39.1,39.01,39.05,27000.0,39.04,39.1,39.01,39.05,27000.0
2007-03-07 11:50:00,39.06,39.14,39.06,39.1,34400.0,39.06,39.14,39.06,39.1,34400.0
2007-03-07 11:55:00,39.1,39.14,39.08,39.12,35800.0,39.1,39.14,39.08,39.12,35800.0
2007-03-07 12:00:00,39.11,39.12,39.09,39.1,27600.0,39.11,39.12,39.09,39.1,27600.0
2007-03-07 12:05:00,39.1,39.12,39.08,39.12,19000.0,39.1,39.12,39.08,39.12,19000.0
2007-03-07 12:10:00,39.12,39.15,39.06,39.15,14300.0,39.12,39.15,39.06,39.15,14300.0
2007-03-07 12:15:00,39.14,39.14,39.1,39.11,13400.0,39.14,39.14,39.1,39.11,13400.0
2007-03-07 12:20:00,39.08,39.11,39.07,39.08,7400.0,39.08,39.11,39.07,39.08,7400.0
2007-03-07 12:25:00,39.11,39.11,39.01,39.08,19700.0,39.11,39.11,39.01,39.08,19700.0
2007-03-07 12:30:00,39.08,39.13,39.01,39.03,55600.0,39.08,39.13,39.01,39.03,55600.0
2007-03-07 12:35:00,39.08,39.16,38.95,39.1,63300.0,39.08,39.16,38.95,39.1,63300.0
2007-03-07 12:40:00,39.1,39.15,39.08,39.15,25500.0,39.1,39.15,39.08,39.15,25500.0
2007-03-07 12:45:00,39.15,39.23,39.04,39.18,66600.0,39.15,39.23,39.04,39.18,66600.0
2007-03-07 12:50:00,39.18,39.21,39.14,39.19,35700.0,39.18,39.21,39.14,39.19,35700.0
2007-03-07 12:55:00,39.19,39.2,39.15,39.15,15400.0,39.19,39.2,39.15,39.15,15400.0
2007-03-07 13:00:00,39.15,39.15,39.1,39.14,13200.0,39.15,39.15,39.1,39.14,13200.0
2007-03-07 13:05:00,39.14,39.2,39.14,39.2,22900.0,39.14,39.2,39.14,39.2,22900.0
2007-03-07 13:10:00,39.19,39.2,39.11,39.17,40600.0,39.19,39.2,39.11,39.17,40600.0
2007-03-07 13:15:00,39.16,39.17,39.12,39.13,15300.0,39.16,39.17,39.12,39.13,15300.0
2007-03-07 13:20:00,39.14,39.15,39.12,39.15,23400.0,39.14,39.15,39.12,39.15,23400.0
2007-03-07 13:25:00,39.15,39.18,39.14,39.14,31700.0,39.15,39.18,39.14,39.14,31700.0
2007-03-07 13:30:00,39.16,39.17,39.15,39.16,32100.0,39.16,39.17,39.15,39.16,32100.0
2007-03-07 13:35:00,39.17,39.2,39.14,39.14,90000.0,39.17,39.2,39.14,39.14,90000.0
2007-03-07 13:40:00,39.15,39.15,39.04,39.05,48100.0,39.15,39.15,39.04,39.05,48100.0
2007-03-07 13:45:00,39.05,39.06,39.02,39.02,69500.0,39.05,39.06,39.02,39.02,69500.0
2007-03-07 13:50:00,39.02,39.03,38.99,38.99,51200.0,39.02,39.03,38.99,38.99,51200.0
2007-03-07 13:55:00,38.99,39.01,38.97,38.99,53900.0,38.99,39.01,38.97,38.99,53900.0
2007-03-07 14:00:00,38.98,38.98,38.95,38.96,51800.0,38.98,38.98,38.95,38.96,51800.0
2007-03-07 14:05:00,38.96,39.0,38.95,38.97,24000.0,38.96,39.0,38.95,38.97,24000.0
2007-03-07 14:10:00,38.97,38.98,38.87,38.91,45200.0,38.97,38.98,38.87,38.91,45200.0
2007-03-07 14:15:00,38.91,38.99,38.91,38.97,19900.0,38.91,38.99,38.91,38.97,19900.0
2007-03-07 14:20:00,38.98,38.98,38.88,38.89,20500.0,38.98,38.98,38.88,38.89,20500.0
2007-03-07 14:25:00,38.89,38.92,38.88,38.89,11900.0,38.89,38.92,38.88,38.89,11900.0
2007-03-07 14:30:00,38.89,38.92,38.88,38.91,27700.0,38.89,38.92,38.88,38.91,27700.0
2007-03-07 14:35:00,38.91,38.92,38.82,38.83,21900.0,38.91,38.92,38.82,38.83,21900.0
2007-03-07 14:40:00,38.83,38.88,38.83,38.83,21300.0,38.83,38.88,38.83,38.83,21300.0
2007-03-07 14:45:00,38.83,38.86,38.82,38.85,20500.0,38.83,38.86,38.82,38.85,20500.0
2007-03-07 14:50:00,38.85,38.87,38.83,38.84,40700.0,38.85,38.87,38.83,38.84,40700.0
2007-03-07 14:55:00,38.85,38.85,38.76,38.79,44900.0,38.85,38.85,38.76,38.79,44900.0
2007-03-07 15:00:00,38.79,38.82,38.78,38.8,23500.0,38.79,38.82,38.78,38.8,23500.0
2007-03-07 15:05:00,38.8,38.82,38.79,38.8,47800.0,38.8,38.82,38.79,38.8,47800.0
2007-03-07 15:10:00,38.81,38.81,38.78,38.79,24500.0,38.81,38.81,38.78,38.79,24500.0
2007-03-07 15:15:00,38.78,38.8,38.76,38.77,30100.0,38.78,38.8,38.76,38.77,30100.0
2007-03-07 15:20:00,38.78,38.78,38.67,38.68,78400.0,38.78,38.78,38.67,38.68,78400.0
2007-03-07 15:25:00,38.68,38.72,38.67,38.67,45600.0,38.68,38.72,38.67,38.67,45600.0
2007-03-07 15:30:00,38.67,38.7,38.62,38.66,61300.0,38.67,38.7,38.62,38.66,61300.0
2007-03-07 15:35:00,38.67,38.73,38.66,38.7,64100.0,38.67,38.73,38.66,38.7,64100.0
2007-03-07 15:40:00,38.69,38.71,38.65,38.66,49200.0,38.69,38.71,38.65,38.66,49200.0
2007-03-07 15:45:00,38.66,38.68,38.58,38.68,123900.0,38.66,38.68,38.58,38.68,123900.0
2007-03-07 15:50:00,38.68,38.79,38.68,38.72,143700.0,38.68,38.79,38.68,38.72,143700.0
2007-03-07 15:55:00,38.72,38.75,38.69,38.74,188800.0,38.72,38.75,38.69,38.74,188800.0
2007-03-08 09:30:00,39.2,39.24,39.0,39.17,220100.0,39.2,39.24,39.0,39.17,220100.0
2007-03-08 09:35:00,39.17,39.24,39.0,39.22,176100.0,39.17,39.24,39.0,39.22,176100.0
2007-03-08 09:40:00,39.21,39.21,39.04,39.04,111600.0,39.21,39.21,39.04,39.04,111600.0
2007-03-08 09:45:00,39.03,39.15,38.96,39.0,142600.0,39.03,39.15,38.96,39.0,142600.0
2007-03-08 09:50:00,39.0,39.05,38.97,39.04,114100.0,39.0,39.05,38.97,39.04,114100.0
2007-03-08 09:55:00,39.05,39.06,39.02,39.04,55100.0,39.05,39.06,39.02,39.04,55100.0
2007-03-08 10:00:00,39.03,39.08,39.02,39.06,302100.0,39.03,39.08,39.02,39.06,302100.0
2007-03-08 10:05:00,39.06,39.19,39.05,39.18,82100.0,39.06,39.19,39.05,39.18,82100.0
2007-03-08 10:10:00,39.18,39.18,39.09,39.14,41700.0,39.18,39.18,39.09,39.14,41700.0
2007-03-08 10:15:00,39.15,39.24,39.14,39.21,53800.0,39.15,39.24,39.14,39.21,53800.0
2007-03-08 10:20:00,39.21,39.21,39.15,39.17,51600.0,39.21,39.21,39.15,39.17,51600.0
2007-03-08 10:25:00,39.18,39.18,39.09,39.11,42700.0,39.18,39.18,39.09,39.11,42700.0
2007-03-08 10:30:00,39.11,39.14,39.08,39.1,89700.0,39.11,39.14,39.08,39.1,89700.0
2007-03-08 10:35:00,39.11,39.23,39.11,39.2,47300.0,39.11,39.23,39.11,39.2,47300.0
2007-03-08 10:40:00,39.2,39.22,39.13,39.14,71000.0,39.2,39.22,39.13,39.14,71000.0
2007-03-08 10:45:00,39.14,39.17,39.1,39.12,33700.0,39.14,39.17,39.1,39.12,33700.0
2007-03-08 10:50:00,39.11,39.15,39.09,39.1,76800.0,39.11,39.15,39.09,39.1,76800.0
2007-03-08 10:55:00,39.1,39.15,39.1,39.12,55100.0,39.1,39.15,39.1,39.12,55100.0
2007-03-08 11:00:00,39.12,39.13,39.1,39.12,34900.0,39.12,39.13,39.1,39.12,34900.0
2007-03-08 11:05:00,39.12,39.19,39.12,39.15,89400.0,39.12,39.19,39.12,39.15,89400.0
2007-03-08 11:10:00,39.14,39.16,39.14,39.16,41500.0,39.14,39.16,39.14,39.16,41500.0
2007-03-08 11:15:00,39.16,39.19,39.15,39.19,54600.0,39.16,39.19,39.15,39.19,54600.0
2007-03-08 11:20:00,39.18,39.19,39.18,39.19,28600.0,39.18,39.19,39.18,39.19,28600.0
2007-03-08 11:25:00,39.19,39.2,39.18,39.18,66800.0,39.19,39.2,39.18,39.18,66800.0
2007-03-08 11:30:00,39.19,39.19,39.16,39.17,15400.0,39.19,39.19,39.16,39.17,15400.0
2007-03-08 11:35:00,39.17,39.17,39.07,39.15,155400.0,39.17,39.17,39.07,39.15,155400.0
2007-03-08 11:40:00,39.15,39.17,39.14,39.15,55600.0,39.15,39.17,39.14,39.15,55600.0
2007-03-08 11:45:00,39.16,39.17,39.1,39.14,33400.0,39.16,39.17,39.1,39.14,33400.0
2007-03-08 11:50:00,39.15,39.16,39.12,39.13,19500.0,39.15,39.16,39.12,39.13,19500.0
2007-03-08 11:55:00,39.13,39.14,39.11,39.14,14600.0,39.13,39.14,39.11,39.14,14600.0
2007-03-08 12:00:00,39.14,39.15,39.12,39.13,21800.0,39.14,39.15,39.12,39.13,21800.0
2007-03-08 12:05:00,39.13,39.14,39.11,39.13,41200.0,39.13,39.14,39.11,39.13,41200.0
2007-03-08 12:10:00,39.13,39.14,39.12,39.13,9700.0,39.13,39.14,39.12,39.13,9700.0
2007-03-08 12:15:00,39.13,39.15,39.12,39.15,35000.0,39.13,39.15,39.12,39.15,35000.0
2007-03-08 12:20:00,39.15,39.18,39.15,39.16,30700.0,39.15,39.18,39.15,39.16,30700.0
2007-03-08 12:25:00,39.15,39.18,39.15,39.18,14700.0,39.15,39.18,39.15,39.18,14700.0
2007-03-08 12:30:00,39.18,39.22,39.14,39.19,60400.0,39.18,39.22,39.14,39.19,60400.0
2007-03-08 12:35:00,39.18,39.19,39.14,39.15,30500.0,39.18,39.19,39.14,39.15,30500.0
2007-03-08 12:40:00,39.15,39.15,39.13,39.13,20800.0,39.15,39.15,39.13,39.13,20800.0
2007-03-08 12:45:00,39.14,39.14,39.09,39.13,42400.0,39.14,39.14,39.09,39.13,42400.0
2007-03-08 12:50:00,39.13,39.16,39.13,39.14,20200.0,39.13,39.16,39.13,39.14,20200.0
2007-03-08 12:55:00,39.14,39.19,39.14,39.18,18000.0,39.14,39.19,39.14,39.18,18000.0
2007-03-08 13:00:00,39.18,39.2,39.18,39.19,26000.0,39.18,39.2,39.18,39.19,26000.0
2007-03-08 13:05:00,39.19,39.2,39.19,39.2,21300.0,39.19,39.2,39.19,39.2,21300.0
2007-03-08 13:10:00,39.19,39.24,39.19,39.24,31800.0,39.19,39.24,39.19,39.24,31800.0
2007-03-08 13:15:00,39.24,39.28,39.23,39.26,45100.0,39.24,39.28,39.23,39.26,45100.0
2007-03-08 13:20:00,39.26,39.27,39.25,39.27,14700.0,39.26,39.27,39.25,39.27,14700.0
2007-03-08 13:25:00,39.27,39.3,39.27,39.28,40100.0,39.27,39.3,39.27,39.28,40100.0
2007-03-08 13:30:00,39.28,39.3,39.27,39.3,20000.0,39.28,39.3,39.27,39.3,20000.0
2007-03-08 13:35:00,39.3,39.32,39.29,39.32,16000.0,39.3,39.32,39.29,39.32,16000.0
2007-03-08 13:40:00,39.31,39.31,39.29,39.3,38700.0,39.31,39.31,39.29,39.3,38700.0
2007-03-08 13:45:00,39.3,39.35,39.29,39.34,28000.0,39.3,39.35,39.29,39.34,28000.0
2007-03-08 13:50:00,39.35,39.35,39.31,39.32,54700.0,39.35,39.35,39.31,39.32,54700.0
2007-03-08 13:55:00,39.32,39.33,39.28,39.28,25100.0,39.32,39.33,39.28,39.28,25100.0
2007-03-08 14:00:00,39.26,39.27,39.19,39.2,41600.0,39.26,39.27,39.19,39.2,41600.0
2007-03-08 14:05:00,39.19,39.23,39.19,39.2,22000.0,39.19,39.23,39.19,39.2,22000.0
2007-03-08 14:10:00,39.2,39.22,39.11,39.12,28300.0,39.2,39.22,39.11,39.12,28300.0
2007-03-08 14:15:00,39.11,39.14,39.08,39.14,43000.0,39.11,39.14,39.08,39.14,43000.0
2007-03-08 14:20:00,39.14,39.23,39.12,39.23,26600.0,39.14,39.23,39.12,39.23,26600.0
2007-03-08 14:25:00,39.23,39.27,39.21,39.21,39600.0,39.23,39.27,39.21,39.21,39600.0
2007-03-08 14:30:00,39.21,39.23,39.1,39.1,55100.0,39.21,39.23,39.1,39.1,55100.0
2007-03-08 14:35:00,39.12,39.13,39.01,39.11,75200.0,39.12,39.13,39.01,39.11,75200.0
2007-03-08 14:40:00,39.11,39.16,39.05,39.06,71200.0,39.11,39.16,39.05,39.06,71200.0
2007-03-08 14:45:00,39.06,39.07,39.04,39.06,52000.0,39.06,39.07,39.04,39.06,52000.0
2007-03-08 14:50:00,39.05,39.07,39.03,39.05,53600.0,39.05,39.07,39.03,39.05,53600.0
2007-03-08 14:55:00,39.05,39.12,39.05,39.11,45800.0,39.05,39.12,39.05,39.11,45800.0
2007-03-08 15:00:00,39.11,39.22,39.11,39.19,112400.0,39.11,39.22,39.11,39.19,112400.0
2007-03-08 15:05:00,39.19,39.19,39.15,39.17,30500.0,39.19,39.19,39.15,39.17,30500.0
2007-03-08 15:10:00,39.17,39.21,39.17,39.2,38400.0,39.17,39.21,39.17,39.2,38400.0
2007-03-08 15:15:00,39.19,39.21,39.15,39.15,46600.0,39.19,39.21,39.15,39.15,46600.0
2007-03-08 15:20:00,39.15,39.2,39.14,39.17,26700.0,39.15,39.2,39.14,39.17,26700.0
2007-03-08 15:25:00,39.18,39.21,39.17,39.2,29000.0,39.18,39.21,39.17,39.2,29000.0
2007-03-08 15:30:00,39.19,39.2,39.17,39.19,48700.0,39.19,39.2,39.17,39.19,48700.0
2007-03-08 15:35:00,39.19,39.19,39.13,39.14,44300.0,39.19,39.19,39.13,39.14,44300.0
2007-03-08 15:40:00,39.13,39.15,39.07,39.08,57300.0,39.13,39.15,39.07,39.08,57300.0
2007-03-08 15:45:00,39.08,39.1,39.05,39.06,54300.0,39.08,39.1,39.05,39.06,54300.0
2007-03-08 15:50:00,39.06,39.11,39.04,39.04,67600.0,39.06,39.11,39.04,39.04,67600.0
2007-03-08 15:55:00,39.05,39.07,38.99,39.07,116800.0,39.05,39.07,38.99,39.07,116800.0
2007-03-09 09:30:00,39.47,39.48,39.32,39.46,159400.0,39.47,39.48,39.32,39.46,159400.0
2007-03-09 09:35:00,39.46,39.46,39.4,39.43,30700.0,39.46,39.46,39.4,39.43,30700.0
2007-03-09 09:40:00,39.4,39.48,39.36,39.46,19500.0,39.4,39.48,39.36,39.46,19500.0
2007-03-09 09:45:00,39.45,39.47,39.45,39.47,46200.0,39.45,39.47,39.45,39.47,46200.0
2007-03-09 09:50:00,39.46,39.47,39.32,39.34,65600.0,39.46,39.47,39.32,39.34,65600.0
2007-03-09 09:55:00,39.35,39.46,39.2,39.21,219400.0,39.35,39.46,39.2,39.21,219400.0
2007-03-09 10:00:00,39.22,39.28,39.11,39.17,44800.0,39.22,39.28,39.11,39.17,44800.0
2007-03-09 10:05:00,39.17,39.25,39.13,39.19,41600.0,39.17,39.25,39.13,39.19,41600.0
2007-03-09 10:10:00,39.2,39.24,39.15,39.21,37900.0,39.2,39.24,39.15,39.21,37900.0
2007-03-09 10:15:00,39.21,39.21,39.03,39.04,49400.0,39.21,39.21,39.03,39.04,49400.0
2007-03-09 10:20:00,39.03,39.14,39.0,39.14,150300.0,39.03,39.14,39.0,39.14,150300.0
2007-03-09 10:25:00,39.13,39.18,39.07,39.18,53200.0,39.13,39.18,39.07,39.18,53200.0
2007-03-09 10:30:00,39.18,39.18,39.14,39.15,22800.0,39.18,39.18,39.14,39.15,22800.0
2007-03-09 10:35:00,39.15,39.18,39.14,39.18,42000.0,39.15,39.18,39.14,39.18,42000.0
2007-03-09 10:40:00,39.17,39.26,39.17,39.21,32900.0,39.17,39.26,39.17,39.21,32900.0
2007-03-09 10:45:00,39.2,39.21,39.16,39.2,21300.0,39.2,39.21,39.16,39.2,21300.0
2007-03-09 10:50:00,39.21,39.3,39.2,39.28,57300.0,39.21,39.3,39.2,39.28,57300.0
2007-03-09 10:55:00,39.29,39.29,39.23,39.23,54200.0,39.29,39.29,39.23,39.23,54200.0
2007-03-09 11:00:00,39.23,39.3,39.13,39.28,23300.0,39.23,39.3,39.13,39.28,23300.0
2007-03-09 11:05:00,39.27,39.28,39.2,39.21,25200.0,39.27,39.28,39.2,39.21,25200.0
2007-03-09 11:10:00,39.19,39.25,39.19,39.22,11500.0,39.19,39.25,39.19,39.22,11500.0
2007-03-09 11:15:00,39.23,39.23,39.16,39.18,10300.0,39.23,39.23,39.16,39.18,10300.0
2007-03-09 11:20:00,39.19,39.2,39.12,39.13,22900.0,39.19,39.2,39.12,39.13,22900.0
2007-03-09 11:25:00,39.12,39.17,39.11,39.17,12100.0,39.12,39.17,39.11,39.17,12100.0
2007-03-09 11:30:00,39.16,39.21,39.14,39.21,13500.0,39.16,39.21,39.14,39.21,13500.0
2007-03-09 11:35:00,39.21,39.26,39.2,39.25,28300.0,39.21,39.26,39.2,39.25,28300.0
2007-03-09 11:40:00,39.24,39.24,39.16,39.17,13400.0,39.24,39.24,39.16,39.17,13400.0
2007-03-09 11:45:00,39.16,39.21,39.16,39.18,13500.0,39.16,39.21,39.16,39.18,13500.0
2007-03-09 11:50:00,39.17,39.19,39.13,39.15,40700.0,39.17,39.19,39.13,39.15,40700.0
2007-03-09 11:55:00,39.15,39.15,39.07,39.12,41800.0,39.15,39.15,39.07,39.12,41800.0
2007-03-09 12:00:00,39.13,39.19,39.12,39.16,21700.0,39.13,39.19,39.12,39.16,21700.0
2007-03-09 12:05:00,39.16,39.17,39.15,39.15,15200.0,39.16,39.17,39.15,39.15,15200.0
2007-03-09 12:10:00,39.15,39.2,39.14,39.2,21300.0,39.15,39.2,39.14,39.2,21300.0
2007-03-09 12:15:00,39.2,39.25,39.19,39.24,11700.0,39.2,39.25,39.19,39.24,11700.0
2007-03-09 12:20:00,39.24,39.26,39.24,39.25,20700.0,39.24,39.26,39.24,39.25,20700.0
2007-03-09 12:25:00,39.25,39.28,39.24,39.27,22800.0,39.25,39.28,39.24,39.27,22800.0
2007-03-09 12:30:00,39.27,39.29,39.26,39.29,31400.0,39.27,39.29,39.26,39.29,31400.0
2007-03-09 12:35:00,39.28,39.28,39.19,39.19,19400.0,39.28,39.28,39.19,39.19,19400.0
2007-03-09 12:40:00,39.2,39.21,39.14,39.14,18000.0,39.2,39.21,39.14,39.14,18000.0
2007-03-09 12:45:00,39.15,39.19,39.1,39.15,34500.0,39.15,39.19,39.1,39.15,34500.0
2007-03-09 12:50:00,39.15,39.16,39.11,39.12,11000.0,39.15,39.16,39.11,39.12,11000.0
2007-03-09 12:55:00,39.12,39.15,39.1,39.15,15500.0,39.12,39.15,39.1,39.15,15500.0
2007-03-09 13:00:00,39.15,39.2,39.14,39.2,16500.0,39.15,39.2,39.14,39.2,16500.0
2007-03-09 13:05:00,39.21,39.21,39.16,39.17,11200.0,39.21,39.21,39.16,39.17,11200.0
2007-03-09 13:10:00,39.17,39.21,39.16,39.17,20700.0,39.17,39.21,39.16,39.17,20700.0
2007-03-09 13:15:00,39.17,39.18,39.11,39.13,20500.0,39.17,39.18,39.11,39.13,20500.0
2007-03-09 13:20:00,39.13,39.17,39.12,39.14,21400.0,39.13,39.17,39.12,39.14,21400.0
2007-03-09 13:25:00,39.15,39.21,39.14,39.21,13500.0,39.15,39.21,39.14,39.21,13500.0
2007-03-09 13:30:00,39.21,39.24,39.14,39.17,32000.0,39.21,39.24,39.14,39.17,32000.0
2007-03-09 13:35:00,39.17,39.17,39.08,39.09,20400.0,39.17,39.17,39.08,39.09,20400.0
2007-03-09 13:40:00,39.1,39.13,39.1,39.13,18400.0,39.1,39.13,39.1,39.13,18400.0
2007-03-09 13:45:00,39.13,39.16,39.12,39.13,13400.0,39.13,39.16,39.12,39.13,13400.0
2007-03-09 13:50:00,39.13,39.13,39.05,39.1,25900.0,39.13,39.13,39.05,39.1,25900.0
2007-03-09 13:55:00,39.09,39.09,39.0,39.0,47600.0,39.09,39.09,39.0,39.0,47600.0
2007-03-09 14:00:00,39.01,39.03,38.92,39.01,231100.0,39.01,39.03,38.92,39.01,231100.0
2007-03-09 14:05:00,39.01,39.02,38.94,38.99,53700.0,39.01,39.02,38.94,38.99,53700.0
2007-03-09 14:10:00,38.99,39.01,38.93,38.96,15200.0,38.99,39.01,38.93,38.96,15200.0
2007-03-09 14:15:00,38.95,38.96,38.9,38.93,34300.0,38.95,38.96,38.9,38.93,34300.0
2007-03-09 14:20:00,38.94,38.99,38.92,38.98,43500.0,38.94,38.99,38.92,38.98,43500.0
2007-03-09 14:25:00,39.0,39.0,38.94,38.99,37800.0,39.0,39.0,38.94,38.99,37800.0
2007-03-09 14:30:00,38.99,39.01,38.97,38.97,40200.0,38.99,39.01,38.97,38.97,40200.0
2007-03-09 14:35:00,38.97,39.09,38.97,39.09,27700.0,38.97,39.09,38.97,39.09,27700.0
2007-03-09 14:40:00,39.08,39.11,39.07,39.09,30900.0,39.08,39.11,39.07,39.09,30900.0
2007-03-09 14:45:00,39.09,39.1,39.08,39.08,21300.0,39.09,39.1,39.08,39.08,21300.0
2007-03-09 14:50:00,39.09,39.1,39.06,39.09,11200.0,39.09,39.1,39.06,39.09,11200.0
2007-03-09 14:55:00,39.1,39.16,39.07,39.16,36300.0,39.1,39.16,39.07,39.16,36300.0
2007-03-09 15:00:00,39.16,39.19,39.11,39.14,44000.0,39.16,39.19,39.11,39.14,44000.0
2007-03-09 15:05:00,39.15,39.16,39.11,39.16,21800.0,39.15,39.16,39.11,39.16,21800.0
2007-03-09 15:10:00,39.16,39.16,39.11,39.14,26400.0,39.16,39.16,39.11,39.14,26400.0
2007-03-09 15:15:00,39.15,39.21,39.15,39.17,46400.0,39.15,39.21,39.15,39.17,46400.0
2007-03-09 15:20:00,39.18,39.22,39.15,39.17,41500.0,39.18,39.22,39.15,39.17,41500.0
2007-03-09 15:25:00,39.17,39.21,39.17,39.2,31300.0,39.17,39.21,39.17,39.2,31300.0
2007-03-09 15:30:00,39.21,39.23,39.16,39.19,55200.0,39.21,39.23,39.16,39.19,55200.0
2007-03-09 15:35:00,39.19,39.25,39.19,39.24,31000.0,39.19,39.25,39.19,39.24,31000.0
2007-03-09 15:40:00,39.24,39.28,39.23,39.26,30700.0,39.24,39.28,39.23,39.26,30700.0
2007-03-09 15:45:00,39.25,39.29,39.24,39.27,32100.0,39.25,39.29,39.24,39.27,32100.0
2007-03-09 15:50:00,39.27,39.28,39.24,39.25,65700.0,39.27,39.28,39.24,39.25,65700.0
2007-03-09 15:55:00,39.25,39.26,39.13,39.17,110500.0,39.25,39.26,39.13,39.17,110500.0
2007-03-12 09:30:00,39.01,39.32,39.0,39.32,113200.0,39.01,39.32,39.0,39.32,113200.0
2007-03-12 09:35:00,39.34,39.49,39.24,39.38,47800.0,39.34,39.49,39.24,39.38,47800.0
2007-03-12 09:40:00,39.39,39.45,39.0,39.43,45700.0,39.39,39.45,39.0,39.43,45700.0
2007-03-12 09:45:00,39.43,39.45,39.01,39.39,95800.0,39.43,39.45,39.01,39.39,95800.0
2007-03-12 09:50:00,39.39,39.46,39.34,39.41,75200.0,39.39,39.46,39.34,39.41,75200.0
2007-03-12 09:55:00,39.41,39.43,39.24,39.29,70200.0,39.41,39.43,39.24,39.29,70200.0
2007-03-12 10:00:00,39.27,39.45,39.24,39.44,52900.0,39.27,39.45,39.24,39.44,52900.0
2007-03-12 10:05:00,39.42,39.45,39.37,39.39,50500.0,39.42,39.45,39.37,39.39,50500.0
2007-03-12 10:10:00,39.39,39.6,39.38,39.55,85600.0,39.39,39.6,39.38,39.55,85600.0
2007-03-12 10:15:00,39.56,39.59,39.52,39.55,37600.0,39.56,39.59,39.52,39.55,37600.0
2007-03-12 10:20:00,39.56,39.6,39.52,39.55,50700.0,39.56,39.6,39.52,39.55,50700.0
2007-03-12 10:25:00,39.55,39.56,39.51,39.52,37300.0,39.55,39.56,39.51,39.52,37300.0
2007-03-12 10:30:00,39.52,39.53,39.49,39.49,24800.0,39.52,39.53,39.49,39.49,24800.0
2007-03-12 10:35:00,39.5,39.5,39.44,39.45,44400.0,39.5,39.5,39.44,39.45,44400.0
2007-03-12 10:40:00,39.45,39.45,39.36,39.37,99800.0,39.45,39.45,39.36,39.37,99800.0
2007-03-12 10:45:00,39.37,39.48,39.35,39.48,56100.0,39.37,39.48,39.35,39.48,56100.0
2007-03-12 10:50:00,39.48,39.48,39.45,39.45,13300.0,39.48,39.48,39.45,39.45,13300.0
2007-03-12 10:55:00,39.45,39.46,39.41,39.44,27000.0,39.45,39.46,39.41,39.44,27000.0
2007-03-12 11:00:00,39.44,39.48,39.41,39.42,17200.0,39.44,39.48,39.41,39.42,17200.0
2007-03-12 11:05:00,39.42,39.46,39.41,39.43,27300.0,39.42,39.46,39.41,39.43,27300.0
2007-03-12 11:10:00,39.43,39.45,39.38,39.42,65800.0,39.43,39.45,39.38,39.42,65800.0
2007-03-12 11:15:00,39.42,39.43,39.39,39.42,31700.0,39.42,39.43,39.39,39.42,31700.0
2007-03-12 11:20:00,39.43,39.44,39.4,39.41,35100.0,39.43,39.44,39.4,39.41,35100.0
2007-03-12 11:25:00,39.4,39.41,39.36,39.39,23400.0,39.4,39.41,39.36,39.39,23400.0
2007-03-12 11:30:00,39.39,39.4,39.36,39.36,5100.0,39.39,39.4,39.36,39.36,5100.0
2007-03-12 11:35:00,39.35,39.43,39.35,39.42,19900.0,39.35,39.43,39.35,39.42,19900.0
2007-03-12 11:40:00,39.43,39.48,39.41,39.43,26900.0,39.43,39.48,39.41,39.43,26900.0
2007-03-12 11:45:00,39.43,39.45,39.39,39.44,44100.0,39.43,39.45,39.39,39.44,44100.0
2007-03-12 11:50:00,39.43,39.5,39.43,39.49,32500.0,39.43,39.5,39.43,39.49,32500.0
2007-03-12 11:55:00,39.5,39.5,39.48,39.49,9500.0,39.5,39.5,39.48,39.49,9500.0
2007-03-12 12:00:00,39.49,39.5,39.47,39.48,23000.0,39.49,39.5,39.47,39.48,23000.0
2007-03-12 12:05:00,39.48,39.51,39.48,39.51,39900.0,39.48,39.51,39.48,39.51,39900.0
2007-03-12 12:10:00,39.51,39.59,39.51,39.56,36600.0,39.51,39.59,39.51,39.56,36600.0
2007-03-12 12:15:00,39.56,39.59,39.55,39.57,16500.0,39.56,39.59,39.55,39.57,16500.0
2007-03-12 12:20:00,39.58,39.58,39.49,39.5,22500.0,39.58,39.58,39.49,39.5,22500.0
2007-03-12 12:25:00,39.5,39.54,39.48,39.48,30500.0,39.5,39.54,39.48,39.48,30500.0
2007-03-12 12:30:00,39.48,39.53,39.48,39.51,13800.0,39.48,39.53,39.48,39.51,13800.0
2007-03-12 12:35:00,39.51,39.52,39.44,39.44,14000.0,39.51,39.52,39.44,39.44,14000.0
2007-03-12 12:40:00,39.44,39.45,39.41,39.45,24900.0,39.44,39.45,39.41,39.45,24900.0
2007-03-12 12:45:00,39.44,39.46,39.4,39.46,39900.0,39.44,39.46,39.4,39.46,39900.0
2007-03-12 12:50:00,39.46,39.48,39.45,39.47,11300.0,39.46,39.48,39.45,39.47,11300.0
2007-03-12 12:55:00,39.45,39.5,39.45,39.49,11900.0,39.45,39.5,39.45,39.49,11900.0
2007-03-12 13:00:00,39.5,39.52,39.45,39.45,18500.0,39.5,39.52,39.45,39.45,18500.0
2007-03-12 13:05:00,39.45,39.47,39.41,39.44,16000.0,39.45,39.47,39.41,39.44,16000.0
2007-03-12 13:10:00,39.43,39.44,39.41,39.41,29600.0,39.43,39.44,39.41,39.41,29600.0
2007-03-12 13:15:00,39.42,39.43,39.41,39.42,8300.0,39.42,39.43,39.41,39.42,8300.0
2007-03-12 13:20:00,39.42,39.43,39.41,39.42,12400.0,39.42,39.43,39.41,39.42,12400.0
2007-03-12 13:25:00,39.43,39.46,39.4,39.44,38600.0,39.43,39.46,39.4,39.44,38600.0
2007-03-12 13:30:00,39.46,39.46,39.43,39.45,13600.0,39.46,39.46,39.43,39.45,13600.0
2007-03-12 13:35:00,39.45,39.5,39.45,39.49,19900.0,39.45,39.5,39.45,39.49,19900.0
2007-03-12 13:40:00,39.48,39.5,39.45,39.47,9400.0,39.48,39.5,39.45,39.47,9400.0
2007-03-12 13:45:00,39.47,39.52,39.46,39.51,35100.0,39.47,39.52,39.46,39.51,35100.0
2007-03-12 13:50:00,39.51,39.57,39.51,39.53,44000.0,39.51,39.57,39.51,39.53,44000.0
2007-03-12 13:55:00,39.52,39.53,39.49,39.49,23900.0,39.52,39.53,39.49,39.49,23900.0
2007-03-12 14:00:00,39.49,39.5,39.44,39.45,34500.0,39.49,39.5,39.44,39.45,34500.0
2007-03-12 14:05:00,39.43,39.44,39.41,39.42,19300.0,39.43,39.44,39.41,39.42,19300.0
2007-03-12 14:10:00,39.41,39.43,39.41,39.43,17600.0,39.41,39.43,39.41,39.43,17600.0
2007-03-12 14:15:00,39.43,39.5,39.43,39.5,19400.0,39.43,39.5,39.43,39.5,19400.0
2007-03-12 14:20:00,39.49,39.58,39.49,39.57,63900.0,39.49,39.58,39.49,39.57,63900.0
2007-03-12 14:25:00,39.57,39.58,39.55,39.58,31900.0,39.57,39.58,39.55,39.58,31900.0
2007-03-12 14:30:00,39.58,39.59,39.54,39.58,32300.0,39.58,39.59,39.54,39.58,32300.0
2007-03-12 14:35:00,39.59,39.59,39.54,39.58,46500.0,39.59,39.59,39.54,39.58,46500.0
2007-03-12 14:40:00,39.57,39.68,39.57,39.68,53800.0,39.57,39.68,39.57,39.68,53800.0
2007-03-12 14:45:00,39.68,39.7,39.62,39.63,64700.0,39.68,39.7,39.62,39.63,64700.0
2007-03-12 14:50:00,39.63,39.63,39.59,39.59,16000.0,39.63,39.63,39.59,39.59,16000.0
2007-03-12 14:55:00,39.6,39.6,39.53,39.56,56600.0,39.6,39.6,39.53,39.56,56600.0
2007-03-12 15:00:00,39.56,39.61,39.56,39.6,40600.0,39.56,39.61,39.56,39.6,40600.0
2007-03-12 15:05:00,39.6,39.64,39.54,39.64,54600.0,39.6,39.64,39.54,39.64,54600.0
2007-03-12 15:10:00,39.64,39.69,39.63,39.66,45400.0,39.64,39.69,39.63,39.66,45400.0
2007-03-12 15:15:00,39.66,39.7,39.64,39.69,33100.0,39.66,39.7,39.64,39.69,33100.0
2007-03-12 15:20:00,39.68,39.69,39.63,39.65,27900.0,39.68,39.69,39.63,39.65,27900.0
2007-03-12 15:25:00,39.65,39.67,39.61,39.61,26100.0,39.65,39.67,39.61,39.61,26100.0
2007-03-12 15:30:00,39.61,39.64,39.59,39.59,66600.0,39.61,39.64,39.59,39.59,66600.0
2007-03-12 15:35:00,39.59,39.62,39.57,39.6,145600.0,39.59,39.62,39.57,39.6,145600.0
2007-03-12 15:40:00,39.6,39.62,39.5,39.5,71900.0,39.6,39.62,39.5,39.5,71900.0
2007-03-12 15:45:00,39.49,39.54,39.49,39.54,47300.0,39.49,39.54,39.49,39.54,47300.0
2007-03-12 15:50:00,39.54,39.57,39.52,39.52,52600.0,39.54,39.57,39.52,39.52,52600.0
2007-03-12 15:55:00,39.53,39.63,39.52,39.63,77400.0,39.53,39.63,39.52,39.63,77400.0
2007-03-13 09:30:00,39.33,39.47,39.27,39.28,87900.0,39.33,39.47,39.27,39.28,87900.0
2007-03-13 09:35:00,39.28,39.34,39.1,39.3,71700.0,39.28,39.34,39.1,39.3,71700.0
2007-03-13 09:40:00,39.33,39.57,39.28,39.57,58500.0,39.33,39.57,39.28,39.57,58500.0
2007-03-13 09:45:00,39.58,39.58,39.35,39.37,34500.0,39.58,39.58,39.35,39.37,34500.0
2007-03-13 09:50:00,39.37,39.6,39.32,39.55,53800.0,39.37,39.6,39.32,39.55,53800.0
2007-03-13 09:55:00,39.57,39.57,39.46,39.51,30900.0,39.57,39.57,39.46,39.51,30900.0
2007-03-13 10:00:00,39.53,39.58,39.45,39.58,31500.0,39.53,39.58,39.45,39.58,31500.0
2007-03-13 10:05:00,39.57,39.57,39.34,39.39,38400.0,39.57,39.57,39.34,39.39,38400.0
2007-03-13 10:10:00,39.38,39.48,39.38,39.46,13100.0,39.38,39.48,39.38,39.46,13100.0
2007-03-13 10:15:00,39.46,39.46,39.36,39.41,12400.0,39.46,39.46,39.36,39.41,12400.0
2007-03-13 10:20:00,39.42,39.48,39.29,39.32,30400.0,39.42,39.48,39.29,39.32,30400.0
2007-03-13 10:25:00,39.34,39.35,39.29,39.35,12900.0,39.34,39.35,39.29,39.35,12900.0
2007-03-13 10:30:00,39.35,39.37,39.24,39.28,38800.0,39.35,39.37,39.24,39.28,38800.0
2007-03-13 10:35:00,39.29,39.35,39.22,39.25,29000.0,39.29,39.35,39.22,39.25,29000.0
2007-03-13 10:40:00,39.24,39.36,39.24,39.32,26000.0,39.24,39.36,39.24,39.32,26000.0
2007-03-13 10:45:00,39.34,39.46,39.32,39.43,23400.0,39.34,39.46,39.32,39.43,23400.0
2007-03-13 10:50:00,39.44,39.5,39.43,39.43,37400.0,39.44,39.5,39.43,39.43,37400.0
2007-03-13 10:55:00,39.43,39.49,39.41,39.42,31700.0,39.43,39.49,39.41,39.42,31700.0
2007-03-13 11:00:00,39.42,39.49,39.41,39.46,36000.0,39.42,39.49,39.41,39.46,36000.0
2007-03-13 11:05:00,39.46,39.46,39.38,39.45,14900.0,39.46,39.46,39.38,39.45,14900.0
2007-03-13 11:10:00,39.45,39.49,39.45,39.47,13500.0,39.45,39.49,39.45,39.47,13500.0
2007-03-13 11:15:00,39.47,39.47,39.35,39.35,63800.0,39.47,39.47,39.35,39.35,63800.0
2007-03-13 11:20:00,39.37,39.37,39.28,39.36,40100.0,39.37,39.37,39.28,39.36,40100.0
2007-03-13 11:25:00,39.35,39.36,39.29,39.29,26500.0,39.35,39.36,39.29,39.29,26500.0
2007-03-13 11:30:00,39.3,39.36,39.28,39.28,32700.0,39.3,39.36,39.28,39.28,32700.0
2007-03-13 11:35:00,39.3,39.32,39.27,39.32,40100.0,39.3,39.32,39.27,39.32,40100.0
2007-03-13 11:40:00,39.32,39.32,39.27,39.29,20300.0,39.32,39.32,39.27,39.29,20300.0
2007-03-13 11:45:00,39.29,39.29,39.16,39.16,106000.0,39.29,39.29,39.16,39.16,106000.0
2007-03-13 11:50:00,39.17,39.19,39.13,39.18,39100.0,39.17,39.19,39.13,39.18,39100.0
2007-03-13 11:55:00,39.18,39.19,39.17,39.17,14900.0,39.18,39.19,39.17,39.17,14900.0
2007-03-13 12:00:00,39.16,39.17,39.02,39.04,107800.0,39.16,39.17,39.02,39.04,107800.0
2007-03-13 12:05:00,39.05,39.15,39.02,39.07,119100.0,39.05,39.15,39.02,39.07,119100.0
2007-03-13 12:10:00,39.06,39.13,39.05,39.13,141100.0,39.06,39.13,39.05,39.13,141100.0
2007-03-13 12:15:00,39.14,39.15,39.0,39.02,111400.0,39.14,39.15,39.0,39.02,111400.0
2007-03-13 12:20:00,39.03,39.03,38.89,38.95,187700.0,39.03,39.03,38.89,38.95,187700.0
2007-03-13 12:25:00,38.97,39.0,38.86,38.86,146400.0,38.97,39.0,38.86,38.86,146400.0
2007-03-13 12:30:00,38.85,38.98,38.68,38.88,147900.0,38.85,38.98,38.68,38.88,147900.0
2007-03-13 12:35:00,38.86,39.08,38.86,39.06,51300.0,38.86,39.08,38.86,39.06,51300.0
2007-03-13 12:40:00,39.06,39.06,38.97,39.04,57400.0,39.06,39.06,38.97,39.04,57400.0
2007-03-13 12:45:00,39.06,39.12,39.06,39.06,62600.0,39.06,39.12,39.06,39.06,62600.0
2007-03-13 12:50:00,39.07,39.13,39.01,39.02,69100.0,39.07,39.13,39.01,39.02,69100.0
2007-03-13 12:55:00,39.01,39.07,38.99,39.02,56400.0,39.01,39.07,38.99,39.02,56400.0
2007-03-13 13:00:00,39.02,39.12,39.0,39.08,55700.0,39.02,39.12,39.0,39.08,55700.0
2007-03-13 13:05:00,39.08,39.13,39.06,39.13,23800.0,39.08,39.13,39.06,39.13,23800.0
2007-03-13 13:10:00,39.13,39.16,39.13,39.14,102700.0,39.13,39.16,39.13,39.14,102700.0
2007-03-13 13:15:00,39.13,39.13,39.07,39.09,63600.0,39.13,39.13,39.07,39.09,63600.0
2007-03-13 13:20:00,39.1,39.11,39.05,39.09,25500.0,39.1,39.11,39.05,39.09,25500.0
2007-03-13 13:25:00,39.08,39.14,39.0,39.01,28100.0,39.08,39.14,39.0,39.01,28100.0
2007-03-13 13:30:00,39.02,39.03,38.98,39.0,130400.0,39.02,39.03,38.98,39.0,130400.0
2007-03-13 13:35:00,39.0,39.01,38.9,38.98,80100.0,39.0,39.01,38.9,38.98,80100.0
2007-03-13 13:40:00,38.98,39.09,38.92,39.08,67600.0,38.98,39.09,38.92,39.08,67600.0
2007-03-13 13:45:00,39.08,39.12,38.88,38.88,115000.0,39.08,39.12,38.88,38.88,115000.0
2007-03-13 13:50:00,38.88,38.97,38.88,38.97,48800.0,38.88,38.97,38.88,38.97,48800.0
2007-03-13 13:55:00,38.96,39.11,38.96,39.05,40500.0,38.96,39.11,38.96,39.05,40500.0
2007-03-13 14:00:00,39.06,39.09,39.0,39.05,44600.0,39.06,39.09,39.0,39.05,44600.0
2007-03-13 14:05:00,39.03,39.03,38.94,38.95,120600.0,39.03,39.03,38.94,38.95,120600.0
2007-03-13 14:10:00,38.94,38.95,38.8,38.82,101500.0,38.94,38.95,38.8,38.82,101500.0
2007-03-13 14:15:00,38.81,38.89,38.78,38.88,80300.0,38.81,38.89,38.78,38.88,80300.0
2007-03-13 14:20:00,38.88,38.88,38.76,38.8,89100.0,38.88,38.88,38.76,38.8,89100.0
2007-03-13 14:25:00,38.8,38.86,38.78,38.85,43000.0,38.8,38.86,38.78,38.85,43000.0
2007-03-13 14:30:00,38.85,38.99,38.85,38.98,71600.0,38.85,38.99,38.85,38.98,71600.0
2007-03-13 14:35:00,38.99,39.0,38.91,38.93,84200.0,38.99,39.0,38.91,38.93,84200.0
2007-03-13 14:40:00,38.94,39.11,38.94,39.09,127100.0,38.94,39.11,38.94,39.09,127100.0
2007-03-13 14:45:00,39.09,39.12,39.0,39.01,52100.0,39.09,39.12,39.0,39.01,52100.0
2007-03-13 14:50:00,39.02,39.04,39.0,39.03,50600.0,39.02,39.04,39.0,39.03,50600.0
2007-03-13 14:55:00,39.03,39.03,38.93,38.96,49400.0,39.03,39.03,38.93,38.96,49400.0
2007-03-13 15:00:00,38.95,38.97,38.9,38.9,76700.0,38.95,38.97,38.9,38.9,76700.0
2007-03-13 15:05:00,38.9,38.95,38.85,38.89,110900.0,38.9,38.95,38.85,38.89,110900.0
2007-03-13 15:10:00,38.89,38.93,38.86,38.87,39800.0,38.89,38.93,38.86,38.87,39800.0
2007-03-13 15:15:00,38.86,39.0,38.85,39.0,71900.0,38.86,39.0,38.85,39.0,71900.0
2007-03-13 15:20:00,39.0,39.04,38.95,39.04,95200.0,39.0,39.04,38.95,39.04,95200.0
2007-03-13 15:25:00,39.04,39.09,39.03,39.03,101700.0,39.04,39.09,39.03,39.03,101700.0
2007-03-13 15:30:00,39.04,39.05,38.96,39.01,105600.0,39.04,39.05,38.96,39.01,105600.0
2007-03-13 15:35:00,39.01,39.03,38.94,38.96,64700.0,39.01,39.03,38.94,38.96,64700.0
2007-03-13 15:40:00,38.96,38.97,38.84,38.89,74000.0,38.96,38.97,38.84,38.89,74000.0
2007-03-13 15:45:00,38.89,38.9,38.81,38.83,49700.0,38.89,38.9,38.81,38.83,49700.0
2007-03-13 15:50:00,38.83,38.83,38.71,38.73,175800.0,38.83,38.83,38.71,38.73,175800.0
2007-03-13 15:55:00,38.72,38.84,38.65,38.65,228400.0,38.72,38.84,38.65,38.65,228400.0
2007-03-14 09:30:00,38.57,38.72,38.4,38.57,159100.0,38.57,38.72,38.4,38.57,159100.0
2007-03-14 09:35:00,38.58,38.73,38.56,38.71,107700.0,38.58,38.73,38.56,38.71,107700.0
2007-03-14 09:40:00,38.72,38.9,38.72,38.81,59200.0,38.72,38.9,38.72,38.81,59200.0
2007-03-14 09:45:00,38.81,38.87,38.53,38.53,79200.0,38.81,38.87,38.53,38.53,79200.0
2007-03-14 09:50:00,38.52,38.7,38.42,38.64,48300.0,38.52,38.7,38.42,38.64,48300.0
2007-03-14 09:55:00,38.66,38.86,38.45,38.76,60700.0,38.66,38.86,38.45,38.76,60700.0
2007-03-14 10:00:00,38.74,38.75,38.56,38.56,50700.0,38.74,38.75,38.56,38.56,50700.0
2007-03-14 10:05:00,38.56,38.6,38.46,38.55,32500.0,38.56,38.6,38.46,38.55,32500.0
2007-03-14 10:10:00,38.52,38.83,38.52,38.83,96100.0,38.52,38.83,38.52,38.83,96100.0
2007-03-14 10:15:00,38.83,38.87,38.65,38.66,57500.0,38.83,38.87,38.65,38.66,57500.0
2007-03-14 10:20:00,38.65,38.73,38.58,38.7,31200.0,38.65,38.73,38.58,38.7,31200.0
2007-03-14 10:25:00,38.68,38.7,38.51,38.52,34000.0,38.68,38.7,38.51,38.52,34000.0
2007-03-14 10:30:00,38.53,38.78,38.51,38.75,73100.0,38.53,38.78,38.51,38.75,73100.0
2007-03-14 10:35:00,38.75,38.9,38.75,38.89,74500.0,38.75,38.9,38.75,38.89,74500.0
2007-03-14 10:40:00,38.9,38.95,38.83,38.91,87200.0,38.9,38.95,38.83,38.91,87200.0
2007-03-14 10:45:00,38.91,38.94,38.87,38.9,129200.0,38.91,38.94,38.87,38.9,129200.0
2007-03-14 10:50:00,38.9,38.91,38.81,38.89,51900.0,38.9,38.91,38.81,38.89,51900.0
2007-03-14 10:55:00,38.9,38.91,38.81,38.81,49800.0,38.9,38.91,38.81,38.81,49800.0
2007-03-14 11:00:00,38.81,38.81,38.7,38.72,51300.0,38.81,38.81,38.7,38.72,51300.0
2007-03-14 11:05:00,38.72,38.76,38.66,38.72,23700.0,38.72,38.76,38.66,38.72,23700.0
2007-03-14 11:10:00,38.72,38.78,38.72,38.76,22200.0,38.72,38.78,38.72,38.76,22200.0
2007-03-14 11:15:00,38.78,38.85,38.77,38.83,33600.0,38.78,38.85,38.77,38.83,33600.0
2007-03-14 11:20:00,38.84,38.84,38.75,38.83,24200.0,38.84,38.84,38.75,38.83,24200.0
2007-03-14 11:25:00,38.84,38.84,38.79,38.81,21300.0,38.84,38.84,38.79,38.81,21300.0
2007-03-14 11:30:00,38.81,38.81,38.66,38.66,30600.0,38.81,38.81,38.66,38.66,30600.0
2007-03-14 11:35:00,38.66,38.76,38.66,38.73,44300.0,38.66,38.76,38.66,38.73,44300.0
2007-03-14 11:40:00,38.76,38.87,38.75,38.82,36900.0,38.76,38.87,38.75,38.82,36900.0
2007-03-14 11:45:00,38.84,38.88,38.81,38.81,37700.0,38.84,38.88,38.81,38.81,37700.0
2007-03-14 11:50:00,38.81,38.83,38.71,38.74,43400.0,38.81,38.83,38.71,38.74,43400.0
2007-03-14 11:55:00,38.76,38.86,38.72,38.81,28400.0,38.76,38.86,38.72,38.81,28400.0
2007-03-14 12:00:00,38.79,38.82,38.65,38.66,42500.0,38.79,38.82,38.65,38.66,42500.0
2007-03-14 12:05:00,38.66,38.77,38.65,38.65,36900.0,38.66,38.77,38.65,38.65,36900.0
2007-03-14 12:10:00,38.66,38.68,38.51,38.53,42400.0,38.66,38.68,38.51,38.53,42400.0
2007-03-14 12:15:00,38.53,38.59,38.5,38.55,31200.0,38.53,38.59,38.5,38.55,31200.0
2007-03-14 12:20:00,38.55,38.55,38.4,38.44,64400.0,38.55,38.55,38.4,38.44,64400.0
2007-03-14 12:25:00,38.45,38.57,38.44,38.53,128300.0,38.45,38.57,38.44,38.53,128300.0
2007-03-14 12:30:00,38.55,38.58,38.48,38.54,27000.0,38.55,38.58,38.48,38.54,27000.0
2007-03-14 12:35:00,38.55,38.74,38.55,38.73,54100.0,38.55,38.74,38.55,38.73,54100.0
2007-03-14 12:40:00,38.73,38.75,38.52,38.56,36600.0,38.73,38.75,38.52,38.56,36600.0
2007-03-14 12:45:00,38.56,38.68,38.51,38.53,26300.0,38.56,38.68,38.51,38.53,26300.0
2007-03-14 12:50:00,38.52,38.61,38.42,38.45,74400.0,38.52,38.61,38.42,38.45,74400.0
2007-03-14 12:55:00,38.45,38.6,38.45,38.52,32400.0,38.45,38.6,38.45,38.52,32400.0
2007-03-14 13:00:00,38.52,38.77,38.51,38.72,47200.0,38.52,38.77,38.51,38.72,47200.0
2007-03-14 13:05:00,38.73,38.87,38.5,38.82,49300.0,38.73,38.87,38.5,38.82,49300.0
2007-03-14 13:10:00,38.81,38.95,38.81,38.84,54200.0,38.81,38.95,38.81,38.84,54200.0
2007-03-14 13:15:00,38.85,38.95,38.54,38.95,32700.0,38.85,38.95,38.54,38.95,32700.0
2007-03-14 13:20:00,38.95,39.0,38.92,38.97,31800.0,38.95,39.0,38.92,38.97,31800.0
2007-03-14 13:25:00,38.97,39.06,38.83,38.87,29800.0,38.97,39.06,38.83,38.87,29800.0
2007-03-14 13:30:00,38.89,38.97,38.71,38.85,11800.0,38.89,38.97,38.71,38.85,11800.0
2007-03-14 13:35:00,38.83,38.9,38.77,38.85,32500.0,38.83,38.9,38.77,38.85,32500.0
2007-03-14 13:40:00,38.87,38.99,38.82,38.97,32800.0,38.87,38.99,38.82,38.97,32800.0
2007-03-14 13:45:00,38.97,38.97,38.76,38.78,34100.0,38.97,38.97,38.76,38.78,34100.0
2007-03-14 13:50:00,38.78,38.94,38.76,38.78,18600.0,38.78,38.94,38.76,38.78,18600.0
2007-03-14 13:55:00,38.77,38.94,38.67,38.74,35000.0,38.77,38.94,38.67,38.74,35000.0
2007-03-14 14:00:00,38.76,38.8,38.67,38.7,48600.0,38.76,38.8,38.67,38.7,48600.0
2007-03-14 14:05:00,38.72,38.8,38.72,38.79,18500.0,38.72,38.8,38.72,38.79,18500.0
2007-03-14 14:10:00,38.78,38.92,38.76,38.87,35300.0,38.78,38.92,38.76,38.87,35300.0
2007-03-14 14:15:00,38.88,38.92,38.81,38.92,24700.0,38.88,38.92,38.81,38.92,24700.0
2007-03-14 14:20:00,38.92,38.99,38.87,38.94,31600.0,38.92,38.99,38.87,38.94,31600.0
2007-03-14 14:25:00,38.95,38.99,38.89,38.99,30400.0,38.95,38.99,38.89,38.99,30400.0
2007-03-14 14:30:00,39.0,39.07,38.93,39.01,62000.0,39.0,39.07,38.93,39.01,62000.0
2007-03-14 14:35:00,39.02,39.3,38.88,39.3,101300.0,39.02,39.3,38.88,39.3,101300.0
2007-03-14 14:40:00,39.3,39.31,39.15,39.21,91300.0,39.3,39.31,39.15,39.21,91300.0
2007-03-14 14:45:00,39.2,39.2,38.72,39.04,34900.0,39.2,39.2,38.72,39.04,34900.0
2007-03-14 14:50:00,39.05,39.05,38.76,39.01,36500.0,39.05,39.05,38.76,39.01,36500.0
2007-03-14 14:55:00,39.02,39.02,38.75,39.0,23700.0,39.02,39.02,38.75,39.0,23700.0
2007-03-14 15:00:00,39.01,39.05,38.76,38.9,30500.0,39.01,39.05,38.76,38.9,30500.0
2007-03-14 15:05:00,39.0,39.05,38.96,39.04,35100.0,39.0,39.05,38.96,39.04,35100.0
2007-03-14 15:10:00,39.05,39.1,38.86,39.07,49400.0,39.05,39.1,38.86,39.07,49400.0
2007-03-14 15:15:00,39.07,39.22,39.06,39.18,36300.0,39.07,39.22,39.06,39.18,36300.0
2007-03-14 15:20:00,39.18,39.2,39.13,39.19,44500.0,39.18,39.2,39.13,39.19,44500.0
2007-03-14 15:25:00,39.19,39.25,39.15,39.17,23100.0,39.19,39.25,39.15,39.17,23100.0
2007-03-14 15:30:00,39.16,39.16,38.97,39.0,82600.0,39.16,39.16,38.97,39.0,82600.0
2007-03-14 15:35:00,39.01,39.3,38.98,39.07,43800.0,39.01,39.3,38.98,39.07,43800.0
2007-03-14 15:40:00,39.06,39.29,39.05,39.07,47100.0,39.06,39.29,39.05,39.07,47100.0
2007-03-14 15:45:00,39.09,39.17,39.07,39.16,102400.0,39.09,39.17,39.07,39.16,102400.0
2007-03-14 15:50:00,39.16,39.27,39.16,39.21,143800.0,39.16,39.27,39.16,39.21,143800.0
2007-03-14 15:55:00,39.2,39.3,39.01,39.3,172100.0,39.2,39.3,39.01,39.3,172100.0
2007-03-15 09:30:00,39.3,39.51,39.17,39.46,121800.0,39.3,39.51,39.17,39.46,121800.0
2007-03-15 09:35:00,39.48,39.5,39.3,39.31,35700.0,39.48,39.5,39.3,39.31,35700.0
2007-03-15 09:40:00,39.31,39.4,39.16,39.26,37600.0,39.31,39.4,39.16,39.26,37600.0
2007-03-15 09:45:00,39.25,39.34,39.16,39.33,29200.0,39.25,39.34,39.16,39.33,29200.0
2007-03-15 09:50:00,39.3,39.37,39.3,39.35,25800.0,39.3,39.37,39.3,39.35,25800.0
2007-03-15 09:55:00,39.34,39.5,39.3,39.47,29200.0,39.34,39.5,39.3,39.47,29200.0
2007-03-15 10:00:00,39.47,39.47,39.3,39.32,22600.0,39.47,39.47,39.3,39.32,22600.0
2007-03-15 10:05:00,39.32,39.33,39.22,39.23,39400.0,39.32,39.33,39.22,39.23,39400.0
2007-03-15 10:10:00,39.25,39.31,39.16,39.2,52700.0,39.25,39.31,39.16,39.2,52700.0
2007-03-15 10:15:00,39.19,39.34,39.18,39.33,45900.0,39.19,39.34,39.18,39.33,45900.0
2007-03-15 10:20:00,39.34,39.4,39.28,39.39,61600.0,39.34,39.4,39.28,39.39,61600.0
2007-03-15 10:25:00,39.39,39.52,39.36,39.52,26400.0,39.39,39.52,39.36,39.52,26400.0
2007-03-15 10:30:00,39.52,39.52,39.46,39.5,19900.0,39.52,39.52,39.46,39.5,19900.0
2007-03-15 10:35:00,39.5,39.51,39.4,39.42,22300.0,39.5,39.51,39.4,39.42,22300.0
2007-03-15 10:40:00,39.42,39.43,39.33,39.33,35800.0,39.42,39.43,39.33,39.33,35800.0
2007-03-15 10:45:00,39.33,39.35,39.26,39.3,34800.0,39.33,39.35,39.26,39.3,34800.0
2007-03-15 10:50:00,39.3,39.3,39.22,39.29,55300.0,39.3,39.3,39.22,39.29,55300.0
2007-03-15 10:55:00,39.28,39.34,39.27,39.3,54700.0,39.28,39.34,39.27,39.3,54700.0
2007-03-15 11:00:00,39.3,39.32,39.22,39.28,30600.0,39.3,39.32,39.22,39.28,30600.0
2007-03-15 11:05:00,39.29,39.35,39.24,39.24,23600.0,39.29,39.35,39.24,39.24,23600.0
2007-03-15 11:10:00,39.23,39.25,39.16,39.17,21800.0,39.23,39.25,39.16,39.17,21800.0
2007-03-15 11:15:00,39.42,39.5,39.11,39.28,64900.0,39.42,39.5,39.11,39.28,64900.0
2007-03-15 11:20:00,39.15,39.51,39.15,39.31,85300.0,39.15,39.51,39.15,39.31,85300.0
2007-03-15 11:25:00,39.28,39.34,39.11,39.15,38000.0,39.28,39.34,39.11,39.15,38000.0
2007-03-15 11:30:00,39.14,39.15,39.1,39.11,21700.0,39.14,39.15,39.1,39.11,21700.0
2007-03-15 11:35:00,39.1,39.11,39.04,39.04,30200.0,39.1,39.11,39.04,39.04,30200.0
2007-03-15 11:40:00,39.04,39.06,39.0,39.02,30800.0,39.04,39.06,39.0,39.02,30800.0
2007-03-15 11:45:00,39.01,39.02,38.88,38.93,67800.0,39.01,39.02,38.88,38.93,67800.0
2007-03-15 11:50:00,38.93,38.96,38.86,38.89,77700.0,38.93,38.96,38.86,38.89,77700.0
2007-03-15 11:55:00,38.89,38.89,38.85,38.87,26000.0,38.89,38.89,38.85,38.87,26000.0
2007-03-15 12:00:00,38.88,38.96,38.83,38.93,146300.0,38.88,38.96,38.83,38.93,146300.0
2007-03-15 12:05:00,38.94,38.97,38.89,38.91,49700.0,38.94,38.97,38.89,38.91,49700.0
2007-03-15 12:10:00,38.91,39.02,38.9,39.02,27900.0,38.91,39.02,38.9,39.02,27900.0
2007-03-15 12:15:00,39.02,39.07,38.99,38.99,38000.0,39.02,39.07,38.99,38.99,38000.0
2007-03-15 12:20:00,39.0,39.02,38.97,38.97,21400.0,39.0,39.02,38.97,38.97,21400.0
2007-03-15 12:25:00,38.97,38.98,38.91,38.91,21500.0,38.97,38.98,38.91,38.91,21500.0
2007-03-15 12:30:00,38.92,38.98,38.91,38.93,27200.0,38.92,38.98,38.91,38.93,27200.0
2007-03-15 12:35:00,38.94,38.97,38.93,38.96,29800.0,38.94,38.97,38.93,38.96,29800.0
2007-03-15 12:40:00,38.97,38.99,38.96,38.98,22500.0,38.97,38.99,38.96,38.98,22500.0
2007-03-15 12:45:00,38.99,38.99,38.93,38.95,16800.0,38.99,38.99,38.93,38.95,16800.0
2007-03-15 12:50:00,38.94,38.94,38.91,38.91,26500.0,38.94,38.94,38.91,38.91,26500.0
2007-03-15 12:55:00,38.92,38.93,38.89,38.9,34300.0,38.92,38.93,38.89,38.9,34300.0
2007-03-15 13:00:00,38.9,38.9,38.83,38.87,53700.0,38.9,38.9,38.83,38.87,53700.0
2007-03-15 13:05:00,38.85,38.94,38.85,38.91,21100.0,38.85,38.94,38.85,38.91,21100.0
2007-03-15 13:10:00,38.91,38.92,38.88,38.89,12800.0,38.91,38.92,38.88,38.89,12800.0
2007-03-15 13:15:00,38.89,39.0,38.86,38.88,30500.0,38.89,39.0,38.86,38.88,30500.0
2007-03-15 13:20:00,38.87,38.9,38.87,38.88,66200.0,38.87,38.9,38.87,38.88,66200.0
2007-03-15 13:25:00,38.89,38.9,38.84,38.85,72400.0,38.89,38.9,38.84,38.85,72400.0
2007-03-15 13:30:00,38.85,38.85,38.75,38.77,152900.0,38.85,38.85,38.75,38.77,152900.0
2007-03-15 13:35:00,38.77,38.77,38.6,38.6,131000.0,38.77,38.77,38.6,38.6,131000.0
2007-03-15 13:40:00,38.6,38.69,38.59,38.69,94100.0,38.6,38.69,38.59,38.69,94100.0
2007-03-15 13:45:00,38.68,38.78,38.68,38.75,51200.0,38.68,38.78,38.68,38.75,51200.0
2007-03-15 13:50:00,38.75,38.78,38.73,38.75,81600.0,38.75,38.78,38.73,38.75,81600.0
2007-03-15 13:55:00,38.75,38.78,38.71,38.72,40900.0,38.75,38.78,38.71,38.72,40900.0
2007-03-15 14:00:00,38.71,38.78,38.68,38.69,71400.0,38.71,38.78,38.68,38.69,71400.0
2007-03-15 14:05:00,38.69,38.76,38.69,38.73,49900.0,38.69,38.76,38.69,38.73,49900.0
2007-03-15 14:10:00,38.73,38.73,38.63,38.65,72100.0,38.73,38.73,38.63,38.65,72100.0
2007-03-15 14:15:00,38.65,38.65,38.58,38.59,74100.0,38.65,38.65,38.58,38.59,74100.0
2007-03-15 14:20:00,38.58,38.65,38.57,38.63,59400.0,38.58,38.65,38.57,38.63,59400.0
2007-03-15 14:25:00,38.64,38.7,38.64,38.67,34900.0,38.64,38.7,38.64,38.67,34900.0
2007-03-15 14:30:00,38.68,38.73,38.68,38.72,42100.0,38.68,38.73,38.68,38.72,42100.0
2007-03-15 14:35:00,38.72,38.76,38.72,38.73,39600.0,38.72,38.76,38.72,38.73,39600.0
2007-03-15 14:40:00,38.73,38.83,38.73,38.81,49600.0,38.73,38.83,38.73,38.81,49600.0
2007-03-15 14:45:00,38.82,38.83,38.73,38.73,31400.0,38.82,38.83,38.73,38.73,31400.0
2007-03-15 14:50:00,38.73,38.76,38.7,38.74,32300.0,38.73,38.76,38.7,38.74,32300.0
2007-03-15 14:55:00,38.73,38.82,38.72,38.72,64300.0,38.73,38.82,38.72,38.72,64300.0
2007-03-15 15:00:00,38.72,38.77,38.71,38.74,57400.0,38.72,38.77,38.71,38.74,57400.0
2007-03-15 15:05:00,38.75,38.77,38.7,38.76,55000.0,38.75,38.77,38.7,38.76,55000.0
2007-03-15 15:10:00,38.76,38.76,38.58,38.64,115600.0,38.76,38.76,38.58,38.64,115600.0
2007-03-15 15:15:00,38.63,38.7,38.61,38.66,101400.0,38.63,38.7,38.61,38.66,101400.0
2007-03-15 15:20:00,38.66,38.76,38.65,38.74,58600.0,38.66,38.76,38.65,38.74,58600.0
2007-03-15 15:25:00,38.72,38.73,38.66,38.68,79500.0,38.72,38.73,38.66,38.68,79500.0
2007-03-15 15:30:00,38.68,38.77,38.68,38.75,99400.0,38.68,38.77,38.68,38.75,99400.0
2007-03-15 15:35:00,38.75,38.77,38.75,38.77,92100.0,38.75,38.77,38.75,38.77,92100.0
2007-03-15 15:40:00,38.77,38.78,38.76,38.78,103200.0,38.77,38.78,38.76,38.78,103200.0
2007-03-15 15:45:00,38.78,38.78,38.69,38.7,155500.0,38.78,38.78,38.69,38.7,155500.0
2007-03-15 15:50:00,38.7,38.7,38.67,38.68,144200.0,38.7,38.7,38.67,38.68,144200.0
2007-03-15 15:55:00,38.67,38.71,38.62,38.62,255300.0,38.67,38.71,38.62,38.62,255300.0
2007-03-16 09:30:00,38.28,38.77,38.2,38.73,3121900.0,38.28,38.77,38.2,38.73,3121900.0
2007-03-16 09:35:00,38.7,38.71,38.51,38.63,46200.0,38.7,38.71,38.51,38.63,46200.0
2007-03-16 09:40:00,38.66,38.75,38.64,38.72,31000.0,38.66,38.75,38.64,38.72,31000.0
2007-03-16 09:45:00,38.73,38.87,38.73,38.87,45800.0,38.73,38.87,38.73,38.87,45800.0
2007-03-16 09:50:00,38.85,39.0,38.84,38.97,85500.0,38.85,39.0,38.84,38.97,85500.0
2007-03-16 09:55:00,38.96,38.99,38.94,38.94,37700.0,38.96,38.99,38.94,38.94,37700.0
2007-03-16 10:00:00,38.94,38.98,38.91,38.96,81600.0,38.94,38.98,38.91,38.96,81600.0
2007-03-16 10:05:00,38.96,39.07,38.95,39.05,65600.0,38.96,39.07,38.95,39.05,65600.0
2007-03-16 10:10:00,39.04,39.05,38.96,39.01,63000.0,39.04,39.05,38.96,39.01,63000.0
2007-03-16 10:15:00,39.02,39.08,38.99,39.05,44100.0,39.02,39.08,38.99,39.05,44100.0
2007-03-16 10:20:00,39.04,39.07,39.03,39.06,34400.0,39.04,39.07,39.03,39.06,34400.0
2007-03-16 10:25:00,39.05,39.1,39.04,39.09,25200.0,39.05,39.1,39.04,39.09,25200.0
2007-03-16 10:30:00,39.08,39.13,38.2,39.09,42900.0,39.08,39.13,38.2,39.09,42900.0
2007-03-16 10:35:00,39.09,39.09,39.0,39.04,36500.0,39.09,39.09,39.0,39.04,36500.0
2007-03-16 10:40:00,39.05,39.06,39.0,39.05,32900.0,39.05,39.06,39.0,39.05,32900.0
2007-03-16 10:45:00,39.04,39.06,38.99,39.01,19800.0,39.04,39.06,38.99,39.01,19800.0
2007-03-16 10:50:00,39.01,39.01,38.89,38.91,37700.0,39.01,39.01,38.89,38.91,37700.0
2007-03-16 10:55:00,38.91,38.95,38.89,38.91,25400.0,38.91,38.95,38.89,38.91,25400.0
2007-03-16 11:00:00,38.91,38.92,38.81,38.92,34600.0,38.91,38.92,38.81,38.92,34600.0
2007-03-16 11:05:00,38.92,38.97,38.89,38.9,24800.0,38.92,38.97,38.89,38.9,24800.0
2007-03-16 11:10:00,38.9,38.91,38.74,38.82,54000.0,38.9,38.91,38.74,38.82,54000.0
2007-03-16 11:15:00,38.82,38.89,38.75,38.83,55800.0,38.82,38.89,38.75,38.83,55800.0
2007-03-16 11:20:00,38.83,38.95,38.83,38.93,48200.0,38.83,38.95,38.83,38.93,48200.0
2007-03-16 11:25:00,38.92,38.93,38.82,38.85,54100.0,38.92,38.93,38.82,38.85,54100.0
2007-03-16 11:30:00,38.86,38.89,38.83,38.85,41500.0,38.86,38.89,38.83,38.85,41500.0
2007-03-16 11:35:00,38.85,38.86,38.76,38.84,68900.0,38.85,38.86,38.76,38.84,68900.0
2007-03-16 11:40:00,38.84,38.93,38.79,38.93,29900.0,38.84,38.93,38.79,38.93,29900.0
2007-03-16 11:45:00,38.92,39.0,38.91,38.98,27200.0,38.92,39.0,38.91,38.98,27200.0
2007-03-16 11:50:00,38.98,38.99,38.88,38.88,24900.0,38.98,38.99,38.88,38.88,24900.0
2007-03-16 11:55:00,38.89,38.98,38.88,38.97,23600.0,38.89,38.98,38.88,38.97,23600.0
2007-03-16 12:00:00,38.97,39.04,38.9,39.04,121000.0,38.97,39.04,38.9,39.04,121000.0
2007-03-16 12:05:00,39.04,39.13,38.9,39.11,49500.0,39.04,39.13,38.9,39.11,49500.0
2007-03-16 12:10:00,39.11,39.12,39.1,39.11,50000.0,39.11,39.12,39.1,39.11,50000.0
2007-03-16 12:15:00,39.11,39.15,39.1,39.13,36600.0,39.11,39.15,39.1,39.13,36600.0
2007-03-16 12:20:00,39.13,39.14,39.05,39.06,29900.0,39.13,39.14,39.05,39.06,29900.0
2007-03-16 12:25:00,39.06,39.15,39.05,39.11,38700.0,39.06,39.15,39.05,39.11,38700.0
2007-03-16 12:30:00,39.11,39.12,39.03,39.11,31900.0,39.11,39.12,39.03,39.11,31900.0
2007-03-16 12:35:00,39.1,39.2,39.08,39.17,58600.0,39.1,39.2,39.08,39.17,58600.0
2007-03-16 12:40:00,39.16,39.25,39.16,39.25,37000.0,39.16,39.25,39.16,39.25,37000.0
2007-03-16 12:45:00,39.23,39.26,39.22,39.26,18000.0,39.23,39.26,39.22,39.26,18000.0
2007-03-16 12:50:00,39.27,39.27,39.23,39.27,26000.0,39.27,39.27,39.23,39.27,26000.0
2007-03-16 12:55:00,39.27,39.29,39.24,39.25,32600.0,39.27,39.29,39.24,39.25,32600.0
2007-03-16 13:00:00,39.24,39.27,39.18,39.18,21400.0,39.24,39.27,39.18,39.18,21400.0
2007-03-16 13:05:00,39.18,39.23,39.16,39.22,19600.0,39.18,39.23,39.16,39.22,19600.0
2007-03-16 13:10:00,39.21,39.28,39.21,39.26,34000.0,39.21,39.28,39.21,39.26,34000.0
2007-03-16 13:15:00,39.26,39.35,39.26,39.34,66200.0,39.26,39.35,39.26,39.34,66200.0
2007-03-16 13:20:00,39.34,39.46,39.33,39.45,58800.0,39.34,39.46,39.33,39.45,58800.0
2007-03-16 13:25:00,39.43,39.46,39.4,39.42,36900.0,39.43,39.46,39.4,39.42,36900.0
2007-03-16 13:30:00,39.42,39.47,39.37,39.42,83300.0,39.42,39.47,39.37,39.42,83300.0
2007-03-16 13:35:00,39.42,39.45,39.38,39.43,56100.0,39.42,39.45,39.38,39.43,56100.0
2007-03-16 13:40:00,39.43,39.48,39.42,39.48,32300.0,39.43,39.48,39.42,39.48,32300.0
2007-03-16 13:45:00,39.47,39.53,39.41,39.41,87700.0,39.47,39.53,39.41,39.41,87700.0
2007-03-16 13:50:00,39.42,39.51,38.62,39.5,77800.0,39.42,39.51,38.62,39.5,77800.0
2007-03-16 13:55:00,39.49,39.53,39.49,39.5,35800.0,39.49,39.53,39.49,39.5,35800.0
2007-03-16 14:00:00,39.49,39.54,39.49,39.53,70700.0,39.49,39.54,39.49,39.53,70700.0
2007-03-16 14:05:00,39.53,39.56,39.42,39.42,74900.0,39.53,39.56,39.42,39.42,74900.0
2007-03-16 14:10:00,39.42,39.46,39.39,39.45,111000.0,39.42,39.46,39.39,39.45,111000.0
2007-03-16 14:15:00,39.44,39.48,39.39,39.39,49500.0,39.44,39.48,39.39,39.39,49500.0
2007-03-16 14:20:00,39.38,39.44,39.29,39.4,106700.0,39.38,39.44,39.29,39.4,106700.0
2007-03-16 14:25:00,39.4,39.47,39.38,39.42,27700.0,39.4,39.47,39.38,39.42,27700.0
2007-03-16 14:30:00,39.42,39.43,38.62,39.33,40800.0,39.42,39.43,38.62,39.33,40800.0
2007-03-16 14:35:00,39.33,39.4,39.32,39.39,24400.0,39.33,39.4,39.32,39.39,24400.0
2007-03-16 14:40:00,39.38,39.39,39.32,39.33,30600.0,39.38,39.39,39.32,39.33,30600.0
2007-03-16 14:45:00,39.33,39.37,39.3,39.36,59500.0,39.33,39.37,39.3,39.36,59500.0
2007-03-16 14:50:00,39.35,39.37,39.32,39.32,25500.0,39.35,39.37,39.32,39.32,25500.0
2007-03-16 14:55:00,39.32,39.37,39.32,39.37,21500.0,39.32,39.37,39.32,39.37,21500.0
2007-03-16 15:00:00,39.36,39.42,39.32,39.36,45400.0,39.36,39.42,39.32,39.36,45400.0
2007-03-16 15:05:00,39.36,39.43,39.36,39.39,44100.0,39.36,39.43,39.36,39.39,44100.0
2007-03-16 15:10:00,39.39,39.42,39.38,39.41,35000.0,39.39,39.42,39.38,39.41,35000.0
2007-03-16 15:15:00,39.4,39.48,38.62,39.42,61900.0,39.4,39.48,38.62,39.42,61900.0
2007-03-16 15:20:00,39.42,39.44,39.4,39.43,37600.0,39.42,39.44,39.4,39.43,37600.0
2007-03-16 15:25:00,39.44,39.47,39.41,39.45,36000.0,39.44,39.47,39.41,39.45,36000.0
2007-03-16 15:30:00,39.45,39.45,39.31,39.31,62800.0,39.45,39.45,39.31,39.31,62800.0
2007-03-16 15:35:00,39.31,39.32,39.24,39.26,99700.0,39.31,39.32,39.24,39.26,99700.0
2007-03-16 15:40:00,39.26,39.28,39.18,39.22,102600.0,39.26,39.28,39.18,39.22,102600.0
2007-03-16 15:45:00,39.21,39.22,39.15,39.16,92600.0,39.21,39.22,39.15,39.16,92600.0
2007-03-16 15:50:00,39.15,39.26,39.12,39.18,182400.0,39.15,39.26,39.12,39.18,182400.0
2007-03-16 15:55:00,39.18,39.25,39.08,39.15,316100.0,39.18,39.25,39.08,39.15,316100.0
2007-03-19 09:30:00,39.8,39.95,39.78,39.92,232600.0,39.8,39.95,39.78,39.92,232600.0
2007-03-19 09:35:00,39.91,39.95,39.89,39.91,105500.0,39.91,39.95,39.89,39.91,105500.0
2007-03-19 09:40:00,39.91,39.94,39.89,39.93,94700.0,39.91,39.94,39.89,39.93,94700.0
2007-03-19 09:45:00,39.91,39.94,39.83,39.88,37600.0,39.91,39.94,39.83,39.88,37600.0
2007-03-19 09:50:00,39.88,39.97,39.79,39.95,102700.0,39.88,39.97,39.79,39.95,102700.0
2007-03-19 09:55:00,39.95,39.98,39.6,39.74,97900.0,39.95,39.98,39.6,39.74,97900.0
2007-03-19 10:00:00,39.74,39.81,39.63,39.75,76200.0,39.74,39.81,39.63,39.75,76200.0
2007-03-19 10:05:00,39.76,39.81,39.69,39.71,37600.0,39.76,39.81,39.69,39.71,37600.0
2007-03-19 10:10:00,39.7,39.77,39.69,39.74,93100.0,39.7,39.77,39.69,39.74,93100.0
2007-03-19 10:15:00,39.73,39.88,39.73,39.88,68700.0,39.73,39.88,39.73,39.88,68700.0
2007-03-19 10:20:00,39.86,39.9,39.81,39.83,60800.0,39.86,39.9,39.81,39.83,60800.0
2007-03-19 10:25:00,39.82,39.86,39.76,39.84,36600.0,39.82,39.86,39.76,39.84,36600.0
2007-03-19 10:30:00,39.83,39.84,39.79,39.81,36600.0,39.83,39.84,39.79,39.81,36600.0
2007-03-19 10:35:00,39.81,39.89,39.78,39.89,33800.0,39.81,39.89,39.78,39.89,33800.0
2007-03-19 10:40:00,39.88,39.98,39.88,39.98,71000.0,39.88,39.98,39.88,39.98,71000.0
2007-03-19 10:45:00,39.97,40.0,39.85,39.99,134400.0,39.97,40.0,39.85,39.99,134400.0
2007-03-19 10:50:00,40.0,40.16,39.99,40.16,160400.0,40.0,40.16,39.99,40.16,160400.0
2007-03-19 10:55:00,40.16,40.24,40.07,40.22,89700.0,40.16,40.24,40.07,40.22,89700.0
2007-03-19 11:00:00,40.21,40.34,40.21,40.29,94800.0,40.21,40.34,40.21,40.29,94800.0
2007-03-19 11:05:00,40.3,40.33,40.24,40.31,74600.0,40.3,40.33,40.24,40.31,74600.0
2007-03-19 11:10:00,40.31,40.31,40.24,40.25,37600.0,40.31,40.31,40.24,40.25,37600.0
2007-03-19 11:15:00,40.26,40.28,40.21,40.23,39800.0,40.26,40.28,40.21,40.23,39800.0
2007-03-19 11:20:00,40.23,40.35,40.22,40.35,50000.0,40.23,40.35,40.22,40.35,50000.0
2007-03-19 11:25:00,40.35,40.43,40.32,40.32,78900.0,40.35,40.43,40.32,40.32,78900.0
2007-03-19 11:30:00,40.32,40.32,40.21,40.3,73600.0,40.32,40.32,40.21,40.3,73600.0
2007-03-19 11:35:00,40.3,40.39,40.29,40.39,47900.0,40.3,40.39,40.29,40.39,47900.0
2007-03-19 11:40:00,40.4,40.41,40.37,40.39,56400.0,40.4,40.41,40.37,40.39,56400.0
2007-03-19 11:45:00,40.38,40.5,40.38,40.5,92100.0,40.38,40.5,40.38,40.5,92100.0
2007-03-19 11:50:00,40.48,40.57,40.45,40.52,130700.0,40.48,40.57,40.45,40.52,130700.0
2007-03-19 11:55:00,40.52,40.52,40.46,40.48,52400.0,40.52,40.52,40.46,40.48,52400.0
2007-03-19 12:00:00,40.47,40.47,40.42,40.42,30700.0,40.47,40.47,40.42,40.42,30700.0
2007-03-19 12:05:00,40.43,40.45,40.27,40.27,63100.0,40.43,40.45,40.27,40.27,63100.0
2007-03-19 12:10:00,40.26,40.29,40.2,40.24,48600.0,40.26,40.29,40.2,40.24,48600.0
2007-03-19 12:15:00,40.23,40.26,40.2,40.23,33000.0,40.23,40.26,40.2,40.23,33000.0
2007-03-19 12:20:00,40.23,40.25,40.2,40.21,15200.0,40.23,40.25,40.2,40.21,15200.0
2007-03-19 12:25:00,40.22,40.22,40.19,40.19,29300.0,40.22,40.22,40.19,40.19,29300.0
2007-03-19 12:30:00,40.18,40.21,40.17,40.2,20400.0,40.18,40.21,40.17,40.2,20400.0
2007-03-19 12:35:00,40.2,40.23,40.19,40.23,19500.0,40.2,40.23,40.19,40.23,19500.0
2007-03-19 12:40:00,40.23,40.23,40.19,40.21,18400.0,40.23,40.23,40.19,40.21,18400.0
2007-03-19 12:45:00,40.22,40.23,40.21,40.22,18800.0,40.22,40.23,40.21,40.22,18800.0
2007-03-19 12:50:00,40.22,40.22,40.1,40.1,31100.0,40.22,40.22,40.1,40.1,31100.0
2007-03-19 12:55:00,40.1,40.11,40.03,40.05,56300.0,40.1,40.11,40.03,40.05,56300.0
2007-03-19 13:00:00,40.05,40.06,40.0,40.01,73300.0,40.05,40.06,40.0,40.01,73300.0
2007-03-19 13:05:00,40.01,40.15,40.01,40.14,40200.0,40.01,40.15,40.01,40.14,40200.0
2007-03-19 13:10:00,40.14,40.15,40.1,40.11,13600.0,40.14,40.15,40.1,40.11,13600.0
2007-03-19 13:15:00,40.11,40.2,40.1,40.2,21000.0,40.11,40.2,40.1,40.2,21000.0
2007-03-19 13:20:00,40.2,40.23,40.14,40.19,23700.0,40.2,40.23,40.14,40.19,23700.0
2007-03-19 13:25:00,40.2,40.23,40.12,40.16,23100.0,40.2,40.23,40.12,40.16,23100.0
2007-03-19 13:30:00,40.16,40.19,40.07,40.09,42100.0,40.16,40.19,40.07,40.09,42100.0
2007-03-19 13:35:00,40.08,40.09,40.04,40.09,55700.0,40.08,40.09,40.04,40.09,55700.0
2007-03-19 13:40:00,40.09,40.27,40.09,40.25,50700.0,40.09,40.27,40.09,40.25,50700.0
2007-03-19 13:45:00,40.25,40.25,40.21,40.24,27900.0,40.25,40.25,40.21,40.24,27900.0
2007-03-19 13:50:00,40.23,40.26,40.22,40.25,29200.0,40.23,40.26,40.22,40.25,29200.0
2007-03-19 13:55:00,40.24,40.3,40.23,40.24,38900.0,40.24,40.3,40.23,40.24,38900.0
2007-03-19 14:00:00,40.23,40.25,40.19,40.2,13700.0,40.23,40.25,40.19,40.2,13700.0
2007-03-19 14:05:00,40.19,40.24,40.19,40.23,32700.0,40.19,40.24,40.19,40.23,32700.0
2007-03-19 14:10:00,40.25,40.25,40.21,40.21,32700.0,40.25,40.25,40.21,40.21,32700.0
2007-03-19 14:15:00,40.21,40.21,40.13,40.2,42700.0,40.21,40.21,40.13,40.2,42700.0
2007-03-19 14:20:00,40.21,40.22,40.13,40.14,20100.0,40.21,40.22,40.13,40.14,20100.0
2007-03-19 14:25:00,40.14,40.17,40.08,40.09,26700.0,40.14,40.17,40.08,40.09,26700.0
2007-03-19 14:30:00,40.09,40.16,40.08,40.12,18200.0,40.09,40.16,40.08,40.12,18200.0
2007-03-19 14:35:00,40.12,40.2,40.12,40.2,27800.0,40.12,40.2,40.12,40.2,27800.0
2007-03-19 14:40:00,40.19,40.22,40.16,40.18,34600.0,40.19,40.22,40.16,40.18,34600.0
2007-03-19 14:45:00,40.18,40.2,40.15,40.16,18700.0,40.18,40.2,40.15,40.16,18700.0
2007-03-19 14:50:00,40.16,40.22,40.1,40.1,39900.0,40.16,40.22,40.1,40.1,39900.0
2007-03-19 14:55:00,40.11,40.15,40.1,40.13,32800.0,40.11,40.15,40.1,40.13,32800.0
2007-03-19 15:00:00,40.14,40.16,40.09,40.16,42600.0,40.14,40.16,40.09,40.16,42600.0
2007-03-19 15:05:00,40.17,40.17,40.07,40.07,38200.0,40.17,40.17,40.07,40.07,38200.0
2007-03-19 15:10:00,40.07,40.1,40.04,40.08,42200.0,40.07,40.1,40.04,40.08,42200.0
2007-03-19 15:15:00,40.07,40.15,40.05,40.15,64700.0,40.07,40.15,40.05,40.15,64700.0
2007-03-19 15:20:00,40.15,40.19,40.14,40.14,59100.0,40.15,40.19,40.14,40.14,59100.0
2007-03-19 15:25:00,40.14,40.15,40.06,40.1,88900.0,40.14,40.15,40.06,40.1,88900.0
2007-03-19 15:30:00,40.11,40.11,40.02,40.03,41000.0,40.11,40.11,40.02,40.03,41000.0
2007-03-19 15:35:00,40.02,40.07,40.0,40.06,84800.0,40.02,40.07,40.0,40.06,84800.0
2007-03-19 15:40:00,40.06,40.15,40.06,40.13,97500.0,40.06,40.15,40.06,40.13,97500.0
2007-03-19 15:45:00,40.13,40.17,40.1,40.14,76800.0,40.13,40.17,40.1,40.14,76800.0
2007-03-19 15:50:00,40.13,40.19,40.11,40.18,112100.0,40.13,40.19,40.11,40.18,112100.0
2007-03-19 15:55:00,40.17,40.25,40.17,40.25,195800.0,40.17,40.25,40.17,40.25,195800.0
2007-03-20 09:30:00,40.4,40.4,40.05,40.07,131800.0,40.4,40.4,40.05,40.07,131800.0
2007-03-20 09:35:00,40.07,40.13,40.02,40.07,50600.0,40.07,40.13,40.02,40.07,50600.0
2007-03-20 09:40:00,40.07,40.35,40.07,40.34,110700.0,40.07,40.35,40.07,40.34,110700.0
2007-03-20 09:45:00,40.38,40.4,40.27,40.27,116600.0,40.38,40.4,40.27,40.27,116600.0
2007-03-20 09:50:00,40.27,40.37,40.21,40.37,127600.0,40.27,40.37,40.21,40.37,127600.0
2007-03-20 09:55:00,40.37,40.4,40.2,40.2,66800.0,40.37,40.4,40.2,40.2,66800.0
2007-03-20 10:00:00,40.2,40.32,40.16,40.2,44800.0,40.2,40.32,40.16,40.2,44800.0
2007-03-20 10:05:00,40.2,40.3,40.19,40.27,55700.0,40.2,40.3,40.19,40.27,55700.0
2007-03-20 10:10:00,40.27,40.4,40.24,40.38,77000.0,40.27,40.4,40.24,40.38,77000.0
2007-03-20 10:15:00,40.38,40.39,40.25,40.28,66500.0,40.38,40.39,40.25,40.28,66500.0
2007-03-20 10:20:00,40.27,40.36,40.24,40.35,39400.0,40.27,40.36,40.24,40.35,39400.0
2007-03-20 10:25:00,40.34,40.4,40.3,40.36,94900.0,40.34,40.4,40.3,40.36,94900.0
2007-03-20 10:30:00,40.36,40.39,40.25,40.25,69700.0,40.36,40.39,40.25,40.25,69700.0
2007-03-20 10:35:00,40.26,40.39,40.26,40.38,95600.0,40.26,40.39,40.26,40.38,95600.0
2007-03-20 10:40:00,40.38,40.38,40.21,40.29,95100.0,40.38,40.38,40.21,40.29,95100.0
2007-03-20 10:45:00,40.28,40.36,40.27,40.27,25600.0,40.28,40.36,40.27,40.27,25600.0
2007-03-20 10:50:00,40.27,40.31,40.25,40.26,59900.0,40.27,40.31,40.25,40.26,59900.0
2007-03-20 10:55:00,40.26,40.4,40.19,40.23,47600.0,40.26,40.4,40.19,40.23,47600.0
2007-03-20 11:00:00,40.22,40.34,40.22,40.34,47200.0,40.22,40.34,40.22,40.34,47200.0
2007-03-20 11:05:00,40.27,40.34,40.26,40.3,21000.0,40.27,40.34,40.26,40.3,21000.0
2007-03-20 11:10:00,40.31,40.33,40.26,40.3,36300.0,40.31,40.33,40.26,40.3,36300.0
2007-03-20 11:15:00,40.3,40.33,40.26,40.27,25800.0,40.3,40.33,40.26,40.27,25800.0
2007-03-20 11:20:00,40.32,40.37,40.21,40.35,51500.0,40.32,40.37,40.21,40.35,51500.0
2007-03-20 11:25:00,40.37,40.37,40.27,40.33,30400.0,40.37,40.37,40.27,40.33,30400.0
2007-03-20 11:30:00,40.33,40.34,40.24,40.24,45400.0,40.33,40.34,40.24,40.24,45400.0
2007-03-20 11:35:00,40.24,40.26,40.2,40.21,47700.0,40.24,40.26,40.2,40.21,47700.0
2007-03-20 11:40:00,40.2,40.23,40.19,40.21,25500.0,40.2,40.23,40.19,40.21,25500.0
2007-03-20 11:45:00,40.22,40.26,40.16,40.19,64400.0,40.22,40.26,40.16,40.19,64400.0
2007-03-20 11:50:00,40.19,40.21,40.17,40.18,33500.0,40.19,40.21,40.17,40.18,33500.0
2007-03-20 11:55:00,40.17,40.2,40.17,40.18,35900.0,40.17,40.2,40.17,40.18,35900.0
2007-03-20 12:00:00,40.19,40.19,40.17,40.17,29700.0,40.19,40.19,40.17,40.17,29700.0
2007-03-20 12:05:00,40.18,40.21,40.17,40.19,37200.0,40.18,40.21,40.17,40.19,37200.0
2007-03-20 12:10:00,40.18,40.18,40.17,40.18,26600.0,40.18,40.18,40.17,40.18,26600.0
2007-03-20 12:15:00,40.18,40.18,40.12,40.13,27300.0,40.18,40.18,40.12,40.13,27300.0
2007-03-20 12:20:00,40.13,40.13,40.09,40.1,37800.0,40.13,40.13,40.09,40.1,37800.0
2007-03-20 12:25:00,40.1,40.39,40.09,40.36,197700.0,40.1,40.39,40.09,40.36,197700.0
2007-03-20 12:30:00,40.36,40.4,40.18,40.3,175100.0,40.36,40.4,40.18,40.3,175100.0
2007-03-20 12:35:00,40.29,40.38,40.25,40.35,52200.0,40.29,40.38,40.25,40.35,52200.0
2007-03-20 12:40:00,40.35,40.37,40.31,40.32,41100.0,40.35,40.37,40.31,40.32,41100.0
2007-03-20 12:45:00,40.32,40.32,40.26,40.26,17400.0,40.32,40.32,40.26,40.26,17400.0
2007-03-20 12:50:00,40.26,40.28,40.24,40.26,30200.0,40.26,40.28,40.24,40.26,30200.0
2007-03-20 12:55:00,40.26,40.29,40.26,40.28,21600.0,40.26,40.29,40.26,40.28,21600.0
2007-03-20 13:00:00,40.27,40.36,40.26,40.3,65300.0,40.27,40.36,40.26,40.3,65300.0
2007-03-20 13:05:00,40.3,40.4,40.3,40.31,53400.0,40.3,40.4,40.3,40.31,53400.0
2007-03-20 13:10:00,40.3,40.34,40.3,40.3,35400.0,40.3,40.34,40.3,40.3,35400.0
2007-03-20 13:15:00,40.3,40.3,40.16,40.16,23600.0,40.3,40.3,40.16,40.16,23600.0
2007-03-20 13:20:00,40.16,40.26,40.13,40.26,43300.0,40.16,40.26,40.13,40.26,43300.0
2007-03-20 13:25:00,40.26,40.35,40.26,40.35,38200.0,40.26,40.35,40.26,40.35,38200.0
2007-03-20 13:30:00,40.31,40.34,40.24,40.24,29900.0,40.31,40.34,40.24,40.24,29900.0
2007-03-20 13:35:00,40.24,40.25,40.2,40.22,46000.0,40.24,40.25,40.2,40.22,46000.0
2007-03-20 13:40:00,40.22,40.27,40.22,40.25,15900.0,40.22,40.27,40.22,40.25,15900.0
2007-03-20 13:45:00,40.24,40.31,40.23,40.27,24500.0,40.24,40.31,40.23,40.27,24500.0
2007-03-20 13:50:00,40.27,40.27,40.19,40.24,82100.0,40.27,40.27,40.19,40.24,82100.0
2007-03-20 13:55:00,40.23,40.28,40.22,40.28,75200.0,40.23,40.28,40.22,40.28,75200.0
2007-03-20 14:00:00,40.27,40.28,40.25,40.26,59700.0,40.27,40.28,40.25,40.26,59700.0
2007-03-20 14:05:00,40.26,40.32,40.25,40.27,134600.0,40.26,40.32,40.25,40.27,134600.0
2007-03-20 14:10:00,40.31,40.37,40.27,40.3,59300.0,40.31,40.37,40.27,40.3,59300.0
2007-03-20 14:15:00,40.3,40.34,40.27,40.31,46300.0,40.3,40.34,40.27,40.31,46300.0
2007-03-20 14:20:00,40.31,40.33,40.26,40.28,67800.0,40.31,40.33,40.26,40.28,67800.0
2007-03-20 14:25:00,40.28,40.31,40.28,40.3,313500.0,40.28,40.31,40.28,40.3,313500.0
2007-03-20 14:30:00,40.31,40.39,40.3,40.37,198900.0,40.31,40.39,40.3,40.37,198900.0
2007-03-20 14:35:00,40.36,40.4,40.36,40.4,62800.0,40.36,40.4,40.36,40.4,62800.0
2007-03-20 14:40:00,40.39,40.58,40.37,40.55,177900.0,40.39,40.58,40.37,40.55,177900.0
2007-03-20 14:45:00,40.55,40.55,40.46,40.48,107000.0,40.55,40.55,40.46,40.48,107000.0
2007-03-20 14:50:00,40.49,40.6,40.48,40.6,68300.0,40.49,40.6,40.48,40.6,68300.0
2007-03-20 14:55:00,40.59,40.65,40.56,40.65,113300.0,40.59,40.65,40.56,40.65,113300.0
2007-03-20 15:00:00,40.65,40.81,40.62,40.78,209400.0,40.65,40.81,40.62,40.78,209400.0
2007-03-20 15:05:00,40.78,40.96,40.77,40.92,222700.0,40.78,40.96,40.77,40.92,222700.0
2007-03-20 15:10:00,40.92,40.96,40.81,40.96,238900.0,40.92,40.96,40.81,40.96,238900.0
2007-03-20 15:15:00,40.95,40.95,40.35,40.91,132000.0,40.95,40.95,40.35,40.91,132000.0
2007-03-20 15:20:00,40.9,40.92,40.81,40.83,164100.0,40.9,40.92,40.81,40.83,164100.0
2007-03-20 15:25:00,40.83,40.86,40.81,40.82,75100.0,40.83,40.86,40.81,40.82,75100.0
2007-03-20 15:30:00,40.83,40.84,40.75,40.77,131200.0,40.83,40.84,40.75,40.77,131200.0
2007-03-20 15:35:00,40.77,40.93,40.75,40.9,148600.0,40.77,40.93,40.75,40.9,148600.0
2007-03-20 15:40:00,40.91,40.96,40.86,40.94,156100.0,40.91,40.96,40.86,40.94,156100.0
2007-03-20 15:45:00,40.94,41.12,40.91,41.07,390000.0,40.94,41.12,40.91,41.07,390000.0
2007-03-20 15:50:00,41.07,41.07,40.81,40.82,229800.0,41.07,41.07,40.81,40.82,229800.0
2007-03-20 15:55:00,40.83,41.11,40.72,40.78,291000.0,40.83,41.11,40.72,40.78,291000.0
2007-03-21 09:30:00,42.6,42.88,42.59,42.6,1358000.0,42.6,42.88,42.59,42.6,1358000.0
2007-03-21 09:35:00,42.6,42.85,42.55,42.65,741300.0,42.6,42.85,42.55,42.65,741300.0
2007-03-21 09:40:00,42.63,42.67,42.29,42.33,563700.0,42.63,42.67,42.29,42.33,563700.0
2007-03-21 09:45:00,42.34,42.6,42.1,42.35,564800.0,42.34,42.6,42.1,42.35,564800.0
2007-03-21 09:50:00,42.36,42.55,42.17,42.52,238500.0,42.36,42.55,42.17,42.52,238500.0
2007-03-21 09:55:00,42.53,42.59,42.25,42.43,218900.0,42.53,42.59,42.25,42.43,218900.0
2007-03-21 10:00:00,42.42,42.51,42.03,42.2,412500.0,42.42,42.51,42.03,42.2,412500.0
2007-03-21 10:05:00,42.21,42.45,42.2,42.33,131500.0,42.21,42.45,42.2,42.33,131500.0
2007-03-21 10:10:00,42.32,42.65,42.04,42.15,307900.0,42.32,42.65,42.04,42.15,307900.0
2007-03-21 10:15:00,42.53,42.56,42.15,42.4,127700.0,42.53,42.56,42.15,42.4,127700.0
2007-03-21 10:20:00,42.4,42.45,42.27,42.35,141100.0,42.4,42.45,42.27,42.35,141100.0
2007-03-21 10:25:00,42.35,42.63,42.3,42.3,77800.0,42.35,42.63,42.3,42.3,77800.0
2007-03-21 10:30:00,42.3,42.45,42.15,42.19,255700.0,42.3,42.45,42.15,42.19,255700.0
2007-03-21 10:35:00,42.18,42.42,42.06,42.12,213400.0,42.18,42.42,42.06,42.12,213400.0
2007-03-21 10:40:00,42.13,42.41,42.09,42.11,102400.0,42.13,42.41,42.09,42.11,102400.0
2007-03-21 10:45:00,42.11,42.21,42.1,42.18,68600.0,42.11,42.21,42.1,42.18,68600.0
2007-03-21 10:50:00,42.19,42.3,42.11,42.3,124400.0,42.19,42.3,42.11,42.3,124400.0
2007-03-21 10:55:00,42.3,42.39,42.14,42.35,130700.0,42.3,42.39,42.14,42.35,130700.0
2007-03-21 11:00:00,42.35,42.5,42.2,42.34,245400.0,42.35,42.5,42.2,42.34,245400.0
2007-03-21 11:05:00,42.34,42.49,42.32,42.33,119700.0,42.34,42.49,42.32,42.33,119700.0
2007-03-21 11:10:00,42.35,42.44,42.35,42.41,107900.0,42.35,42.44,42.35,42.41,107900.0
2007-03-21 11:15:00,42.43,42.46,42.38,42.41,83600.0,42.43,42.46,42.38,42.41,83600.0
2007-03-21 11:20:00,42.42,42.55,42.42,42.53,155600.0,42.42,42.55,42.42,42.53,155600.0
2007-03-21 11:25:00,42.54,42.59,42.44,42.51,107800.0,42.54,42.59,42.44,42.51,107800.0
2007-03-21 11:30:00,42.5,42.6,42.48,42.56,129800.0,42.5,42.6,42.48,42.56,129800.0
2007-03-21 11:35:00,42.56,42.61,42.55,42.57,124000.0,42.56,42.61,42.55,42.57,124000.0
2007-03-21 11:40:00,42.57,42.69,42.56,42.66,171700.0,42.57,42.69,42.56,42.66,171700.0
2007-03-21 11:45:00,42.66,42.73,42.63,42.71,156600.0,42.66,42.73,42.63,42.71,156600.0
2007-03-21 11:50:00,42.7,42.75,42.7,42.74,118400.0,42.7,42.75,42.7,42.74,118400.0
2007-03-21 11:55:00,42.74,42.8,42.62,42.64,228800.0,42.74,42.8,42.62,42.64,228800.0
2007-03-21 12:00:00,42.64,42.7,42.62,42.67,75300.0,42.64,42.7,42.62,42.67,75300.0
2007-03-21 12:05:00,42.67,42.7,42.62,42.62,87600.0,42.67,42.7,42.62,42.62,87600.0
2007-03-21 12:10:00,42.62,42.62,42.49,42.5,175500.0,42.62,42.62,42.49,42.5,175500.0
2007-03-21 12:15:00,42.5,42.6,42.5,42.58,71900.0,42.5,42.6,42.5,42.58,71900.0
2007-03-21 12:20:00,42.58,42.61,42.58,42.6,36100.0,42.58,42.61,42.58,42.6,36100.0
2007-03-21 12:25:00,42.6,42.61,42.58,42.6,62400.0,42.6,42.61,42.58,42.6,62400.0
2007-03-21 12:30:00,42.6,42.63,42.56,42.62,55700.0,42.6,42.63,42.56,42.62,55700.0
2007-03-21 12:35:00,42.61,42.65,42.61,42.62,49200.0,42.61,42.65,42.61,42.62,49200.0
2007-03-21 12:40:00,42.62,42.66,42.58,42.65,68200.0,42.62,42.66,42.58,42.65,68200.0
2007-03-21 12:45:00,42.66,42.71,42.55,42.69,190700.0,42.66,42.71,42.55,42.69,190700.0
2007-03-21 12:50:00,42.68,42.69,42.63,42.65,45900.0,42.68,42.69,42.63,42.65,45900.0
2007-03-21 12:55:00,42.64,42.71,42.64,42.7,45300.0,42.64,42.71,42.64,42.7,45300.0
2007-03-21 13:00:00,42.7,42.7,42.45,42.65,187000.0,42.7,42.7,42.45,42.65,187000.0
2007-03-21 13:05:00,42.65,42.78,42.64,42.78,97900.0,42.65,42.78,42.64,42.78,97900.0
2007-03-21 13:10:00,42.78,42.84,42.75,42.77,133200.0,42.78,42.84,42.75,42.77,133200.0
2007-03-21 13:15:00,42.77,42.84,42.77,42.82,58400.0,42.77,42.84,42.77,42.82,58400.0
2007-03-21 13:20:00,42.83,42.93,42.82,42.92,171100.0,42.83,42.93,42.82,42.92,171100.0
2007-03-21 13:25:00,42.91,43.0,42.65,42.99,243800.0,42.91,43.0,42.65,42.99,243800.0
2007-03-21 13:30:00,42.98,43.11,42.96,43.07,309300.0,42.98,43.11,42.96,43.07,309300.0
2007-03-21 13:35:00,43.07,43.14,42.98,42.98,182300.0,43.07,43.14,42.98,42.98,182300.0
2007-03-21 13:40:00,42.97,43.0,42.88,42.9,118400.0,42.97,43.0,42.88,42.9,118400.0
2007-03-21 13:45:00,42.9,42.95,42.85,42.88,109500.0,42.9,42.95,42.85,42.88,109500.0
2007-03-21 13:50:00,42.88,42.89,42.83,42.86,85700.0,42.88,42.89,42.83,42.86,85700.0
2007-03-21 13:55:00,42.86,42.87,42.79,42.8,210400.0,42.86,42.87,42.79,42.8,210400.0
2007-03-21 14:00:00,42.8,42.85,42.77,42.79,180100.0,42.8,42.85,42.77,42.79,180100.0
2007-03-21 14:05:00,42.79,42.86,42.76,42.84,392600.0,42.79,42.86,42.76,42.84,392600.0
2007-03-21 14:10:00,42.84,42.88,42.81,42.82,128600.0,42.84,42.88,42.81,42.82,128600.0
2007-03-21 14:15:00,42.82,43.13,42.81,43.05,405600.0,42.82,43.13,42.81,43.05,405600.0
2007-03-21 14:20:00,43.05,43.2,42.99,43.19,493200.0,43.05,43.2,42.99,43.19,493200.0
2007-03-21 14:25:00,43.2,43.26,43.05,43.05,445400.0,43.2,43.26,43.05,43.05,445400.0
2007-03-21 14:30:00,43.05,43.09,42.88,43.0,284400.0,43.05,43.09,42.88,43.0,284400.0
2007-03-21 14:35:00,43.0,43.02,42.88,42.95,151100.0,43.0,43.02,42.88,42.95,151100.0
2007-03-21 14:40:00,42.97,43.06,42.93,43.0,236100.0,42.97,43.06,42.93,43.0,236100.0
2007-03-21 14:45:00,43.01,43.06,42.76,42.94,282300.0,43.01,43.06,42.76,42.94,282300.0
2007-03-21 14:50:00,42.94,43.0,42.86,43.0,180400.0,42.94,43.0,42.86,43.0,180400.0
2007-03-21 14:55:00,43.0,43.0,42.94,43.0,191800.0,43.0,43.0,42.94,43.0,191800.0
2007-03-21 15:00:00,42.99,43.05,42.97,43.03,275000.0,42.99,43.05,42.97,43.03,275000.0
2007-03-21 15:05:00,43.02,43.02,42.92,43.0,223100.0,43.02,43.02,42.92,43.0,223100.0
2007-03-21 15:10:00,42.99,42.99,42.85,42.88,203400.0,42.99,42.99,42.85,42.88,203400.0
2007-03-21 15:15:00,42.88,43.06,42.87,42.93,156700.0,42.88,43.06,42.87,42.93,156700.0
2007-03-21 15:20:00,42.93,43.03,42.9,42.91,140200.0,42.93,43.03,42.9,42.91,140200.0
2007-03-21 15:25:00,42.91,42.95,42.86,42.95,160600.0,42.91,42.95,42.86,42.95,160600.0
2007-03-21 15:30:00,42.96,43.04,42.93,42.96,189800.0,42.96,43.04,42.93,42.96,189800.0
2007-03-21 15:35:00,42.95,43.05,42.86,42.86,253500.0,42.95,43.05,42.86,42.86,253500.0
2007-03-21 15:40:00,42.85,43.08,42.85,43.08,264200.0,42.85,43.08,42.85,43.08,264200.0
2007-03-21 15:45:00,43.09,43.18,43.0,43.11,350400.0,43.09,43.18,43.0,43.11,350400.0
2007-03-21 15:50:00,43.11,43.2,43.07,43.14,373000.0,43.11,43.2,43.07,43.14,373000.0
2007-03-21 15:55:00,43.15,43.29,42.98,43.29,478800.0,43.15,43.29,42.98,43.29,478800.0
2007-03-22 09:30:00,42.88,43.0,42.8,42.93,842200.0,42.88,43.0,42.8,42.93,842200.0
2007-03-22 09:35:00,42.94,42.94,42.88,42.93,138900.0,42.94,42.94,42.88,42.93,138900.0
2007-03-22 09:40:00,42.93,42.93,42.72,42.78,230200.0,42.93,42.93,42.72,42.78,230200.0
2007-03-22 09:45:00,42.77,42.9,42.74,42.75,128100.0,42.77,42.9,42.74,42.75,128100.0
2007-03-22 09:50:00,42.75,42.83,42.62,42.71,197700.0,42.75,42.83,42.62,42.71,197700.0
2007-03-22 09:55:00,42.72,42.75,42.68,42.69,178400.0,42.72,42.75,42.68,42.69,178400.0
2007-03-22 10:00:00,42.69,42.89,42.67,42.79,346300.0,42.69,42.89,42.67,42.79,346300.0
2007-03-22 10:05:00,42.79,42.87,42.79,42.87,80900.0,42.79,42.87,42.79,42.87,80900.0
2007-03-22 10:10:00,42.86,42.9,42.65,42.89,75700.0,42.86,42.9,42.65,42.89,75700.0
2007-03-22 10:15:00,42.89,42.97,42.89,42.91,123600.0,42.89,42.97,42.89,42.91,123600.0
2007-03-22 10:20:00,42.9,42.99,42.72,42.99,273900.0,42.9,42.99,42.72,42.99,273900.0
2007-03-22 10:25:00,42.98,42.99,42.72,42.95,73200.0,42.98,42.99,42.72,42.95,73200.0
2007-03-22 10:30:00,42.95,42.96,42.76,42.94,61700.0,42.95,42.96,42.76,42.94,61700.0
2007-03-22 10:35:00,42.94,43.0,42.79,42.96,192600.0,42.94,43.0,42.79,42.96,192600.0
2007-03-22 10:40:00,42.97,43.07,42.84,43.0,317000.0,42.97,43.07,42.84,43.0,317000.0
2007-03-22 10:45:00,42.99,43.1,42.98,43.04,192600.0,42.99,43.1,42.98,43.04,192600.0
2007-03-22 10:50:00,43.04,43.1,42.89,43.0,327800.0,43.04,43.1,42.89,43.0,327800.0
2007-03-22 10:55:00,43.0,43.02,42.91,42.97,110600.0,43.0,43.02,42.91,42.97,110600.0
2007-03-22 11:00:00,42.97,43.07,42.95,42.98,209300.0,42.97,43.07,42.95,42.98,209300.0
2007-03-22 11:05:00,42.98,42.99,42.86,42.99,161900.0,42.98,42.99,42.86,42.99,161900.0
2007-03-22 11:10:00,42.98,43.0,42.93,42.94,114900.0,42.98,43.0,42.93,42.94,114900.0
2007-03-22 11:15:00,42.94,42.99,42.9,42.91,69500.0,42.94,42.99,42.9,42.91,69500.0
2007-03-22 11:20:00,42.9,43.07,42.9,42.96,107100.0,42.9,43.07,42.9,42.96,107100.0
2007-03-22 11:25:00,42.96,43.04,42.9,43.0,55300.0,42.96,43.04,42.9,43.0,55300.0
2007-03-22 11:30:00,43.0,43.01,42.97,42.99,31400.0,43.0,43.01,42.97,42.99,31400.0
2007-03-22 11:35:00,43.0,43.03,42.95,42.99,148200.0,43.0,43.03,42.95,42.99,148200.0
2007-03-22 11:40:00,43.0,43.02,42.98,43.0,74700.0,43.0,43.02,42.98,43.0,74700.0
2007-03-22 11:45:00,43.0,43.01,42.95,42.97,54600.0,43.0,43.01,42.95,42.97,54600.0
2007-03-22 11:50:00,42.98,43.03,42.87,43.01,107400.0,42.98,43.03,42.87,43.01,107400.0
2007-03-22 11:55:00,43.0,43.03,42.94,43.02,94100.0,43.0,43.03,42.94,43.02,94100.0
2007-03-22 12:00:00,43.02,43.04,42.91,43.02,47200.0,43.02,43.04,42.91,43.02,47200.0
2007-03-22 12:05:00,43.02,43.03,42.98,43.0,79200.0,43.02,43.03,42.98,43.0,79200.0
2007-03-22 12:10:00,43.0,43.01,42.9,42.9,67700.0,43.0,43.01,42.9,42.9,67700.0
2007-03-22 12:15:00,42.9,42.96,42.89,42.94,75800.0,42.9,42.96,42.89,42.94,75800.0
2007-03-22 12:20:00,42.94,43.03,42.91,42.93,46900.0,42.94,43.03,42.91,42.93,46900.0
2007-03-22 12:25:00,42.92,42.97,42.92,42.95,59600.0,42.92,42.97,42.92,42.95,59600.0
2007-03-22 12:30:00,42.95,43.02,42.95,42.97,149600.0,42.95,43.02,42.95,42.97,149600.0
2007-03-22 12:35:00,42.98,43.03,42.98,42.99,56800.0,42.98,43.03,42.98,42.99,56800.0
2007-03-22 12:40:00,42.99,43.02,42.96,42.98,109800.0,42.99,43.02,42.96,42.98,109800.0
2007-03-22 12:45:00,42.98,42.98,42.94,42.94,46000.0,42.98,42.98,42.94,42.94,46000.0
2007-03-22 12:50:00,42.95,42.97,42.92,42.96,89200.0,42.95,42.97,42.92,42.96,89200.0
2007-03-22 12:55:00,42.96,42.98,42.86,42.86,124300.0,42.96,42.98,42.86,42.86,124300.0
2007-03-22 13:00:00,42.87,42.9,42.8,42.81,73300.0,42.87,42.9,42.8,42.81,73300.0
2007-03-22 13:05:00,42.81,42.87,42.75,42.86,98300.0,42.81,42.87,42.75,42.86,98300.0
2007-03-22 13:10:00,42.86,42.93,42.85,42.93,56200.0,42.86,42.93,42.85,42.93,56200.0
2007-03-22 13:15:00,42.92,42.92,42.82,42.82,81700.0,42.92,42.92,42.82,42.82,81700.0
2007-03-22 13:20:00,42.82,42.87,42.81,42.85,93400.0,42.82,42.87,42.81,42.85,93400.0
2007-03-22 13:25:00,42.84,42.9,42.84,42.9,56500.0,42.84,42.9,42.84,42.9,56500.0
2007-03-22 13:30:00,42.9,42.93,42.87,42.92,154000.0,42.9,42.93,42.87,42.92,154000.0
2007-03-22 13:35:00,42.92,42.92,42.88,42.9,70000.0,42.92,42.92,42.88,42.9,70000.0
2007-03-22 13:40:00,42.91,42.95,42.91,42.93,48200.0,42.91,42.95,42.91,42.93,48200.0
2007-03-22 13:45:00,42.92,42.94,42.9,42.92,43300.0,42.92,42.94,42.9,42.92,43300.0
2007-03-22 13:50:00,42.92,42.96,42.92,42.92,92700.0,42.92,42.96,42.92,42.92,92700.0
2007-03-22 13:55:00,42.92,42.96,42.92,42.94,76800.0,42.92,42.96,42.92,42.94,76800.0
2007-03-22 14:00:00,42.95,43.0,42.95,42.97,133500.0,42.95,43.0,42.95,42.97,133500.0
2007-03-22 14:05:00,42.96,43.0,42.96,42.99,85000.0,42.96,43.0,42.96,42.99,85000.0
2007-03-22 14:10:00,42.99,43.02,42.95,42.98,101900.0,42.99,43.02,42.95,42.98,101900.0
2007-03-22 14:15:00,42.98,43.02,42.95,42.96,39900.0,42.98,43.02,42.95,42.96,39900.0
2007-03-22 14:20:00,42.96,42.98,42.92,42.97,68200.0,42.96,42.98,42.92,42.97,68200.0
2007-03-22 14:25:00,42.97,42.98,42.94,42.95,49100.0,42.97,42.98,42.94,42.95,49100.0
2007-03-22 14:30:00,42.96,43.01,42.96,42.98,85100.0,42.96,43.01,42.96,42.98,85100.0
2007-03-22 14:35:00,42.97,42.98,42.93,42.96,96000.0,42.97,42.98,42.93,42.96,96000.0
2007-03-22 14:40:00,42.96,43.0,42.95,42.96,138000.0,42.96,43.0,42.95,42.96,138000.0
2007-03-22 14:45:00,42.96,43.03,42.96,43.0,66700.0,42.96,43.03,42.96,43.0,66700.0
2007-03-22 14:50:00,42.99,43.02,42.95,42.98,138400.0,42.99,43.02,42.95,42.98,138400.0
2007-03-22 14:55:00,42.98,42.99,42.97,42.98,33200.0,42.98,42.99,42.97,42.98,33200.0
2007-03-22 15:00:00,42.98,42.99,42.93,42.95,51100.0,42.98,42.99,42.93,42.95,51100.0
2007-03-22 15:05:00,42.94,42.96,42.9,42.9,69300.0,42.94,42.96,42.9,42.9,69300.0
2007-03-22 15:10:00,42.91,42.92,42.85,42.9,61200.0,42.91,42.92,42.85,42.9,61200.0
2007-03-22 15:15:00,42.91,42.92,42.84,42.9,75700.0,42.91,42.92,42.84,42.9,75700.0
2007-03-22 15:20:00,42.89,42.9,42.8,42.83,87100.0,42.89,42.9,42.8,42.83,87100.0
2007-03-22 15:25:00,42.84,42.84,42.78,42.8,152100.0,42.84,42.84,42.78,42.8,152100.0
2007-03-22 15:30:00,42.8,42.84,42.76,42.8,88200.0,42.8,42.84,42.76,42.8,88200.0
2007-03-22 15:35:00,42.8,42.83,42.79,42.8,82200.0,42.8,42.83,42.79,42.8,82200.0
2007-03-22 15:40:00,42.8,42.95,42.8,42.88,93700.0,42.8,42.95,42.8,42.88,93700.0
2007-03-22 15:45:00,42.89,42.95,42.87,42.92,145700.0,42.89,42.95,42.87,42.92,145700.0
2007-03-22 15:50:00,42.93,42.95,42.87,42.88,210600.0,42.93,42.95,42.87,42.88,210600.0
2007-03-22 15:55:00,42.88,42.9,42.84,42.86,182800.0,42.88,42.9,42.84,42.86,182800.0
2007-03-23 09:30:00,42.98,43.0,42.77,42.83,123600.0,42.98,43.0,42.77,42.83,123600.0
2007-03-23 09:35:00,42.83,42.97,42.81,42.87,55700.0,42.83,42.97,42.81,42.87,55700.0
2007-03-23 09:40:00,42.87,42.95,42.85,42.88,58700.0,42.87,42.95,42.85,42.88,58700.0
2007-03-23 09:45:00,42.88,42.95,42.85,42.87,89600.0,42.88,42.95,42.85,42.87,89600.0
2007-03-23 09:50:00,42.88,43.0,42.88,42.95,27300.0,42.88,43.0,42.88,42.95,27300.0
2007-03-23 09:55:00,42.95,42.98,42.87,42.98,33900.0,42.95,42.98,42.87,42.98,33900.0
2007-03-23 10:00:00,42.98,43.06,42.89,42.92,291000.0,42.98,43.06,42.89,42.92,291000.0
2007-03-23 10:05:00,42.92,42.93,42.84,42.86,88200.0,42.92,42.93,42.84,42.86,88200.0
2007-03-23 10:10:00,42.86,42.97,42.8,42.81,94500.0,42.86,42.97,42.8,42.81,94500.0
2007-03-23 10:15:00,42.8,42.9,42.71,42.73,59400.0,42.8,42.9,42.71,42.73,59400.0
2007-03-23 10:20:00,42.72,42.93,42.65,42.72,69200.0,42.72,42.93,42.65,42.72,69200.0
2007-03-23 10:25:00,42.72,42.89,42.66,42.71,50000.0,42.72,42.89,42.66,42.71,50000.0
2007-03-23 10:30:00,42.69,42.82,42.62,42.62,57600.0,42.69,42.82,42.62,42.62,57600.0
2007-03-23 10:35:00,42.63,42.78,42.63,42.65,66200.0,42.63,42.78,42.63,42.65,66200.0
2007-03-23 10:40:00,42.68,42.72,42.56,42.63,122200.0,42.68,42.72,42.56,42.63,122200.0
2007-03-23 10:45:00,42.63,42.76,42.63,42.76,61600.0,42.63,42.76,42.63,42.76,61600.0
2007-03-23 10:50:00,42.76,42.8,42.57,42.73,37500.0,42.76,42.8,42.57,42.73,37500.0
2007-03-23 10:55:00,42.72,42.75,42.7,42.73,36100.0,42.72,42.75,42.7,42.73,36100.0
2007-03-23 11:00:00,42.73,42.81,42.73,42.81,49800.0,42.73,42.81,42.73,42.81,49800.0
2007-03-23 11:05:00,42.8,42.81,42.76,42.77,46000.0,42.8,42.81,42.76,42.77,46000.0
2007-03-23 11:10:00,42.77,42.78,42.71,42.74,50200.0,42.77,42.78,42.71,42.74,50200.0
2007-03-23 11:15:00,42.74,42.88,42.74,42.86,80300.0,42.74,42.88,42.74,42.86,80300.0
2007-03-23 11:20:00,42.86,42.93,42.86,42.9,116300.0,42.86,42.93,42.86,42.9,116300.0
2007-03-23 11:25:00,42.91,42.94,42.89,42.91,52900.0,42.91,42.94,42.89,42.91,52900.0
2007-03-23 11:30:00,42.91,42.96,42.89,42.91,56600.0,42.91,42.96,42.89,42.91,56600.0
2007-03-23 11:35:00,42.92,42.96,42.9,42.91,98900.0,42.92,42.96,42.9,42.91,98900.0
2007-03-23 11:40:00,42.92,42.95,42.86,42.86,62700.0,42.92,42.95,42.86,42.86,62700.0
2007-03-23 11:45:00,42.85,42.93,42.85,42.9,49300.0,42.85,42.93,42.85,42.9,49300.0
2007-03-23 11:50:00,42.91,42.93,42.9,42.92,62600.0,42.91,42.93,42.9,42.92,62600.0
2007-03-23 11:55:00,42.91,42.94,42.91,42.92,35700.0,42.91,42.94,42.91,42.92,35700.0
2007-03-23 12:00:00,42.92,42.94,42.91,42.91,58300.0,42.92,42.94,42.91,42.91,58300.0
2007-03-23 12:05:00,42.92,43.08,42.92,43.06,267500.0,42.92,43.08,42.92,43.06,267500.0
2007-03-23 12:10:00,43.07,43.09,42.99,43.01,87900.0,43.07,43.09,42.99,43.01,87900.0
2007-03-23 12:15:00,43.0,43.03,42.99,43.0,32500.0,43.0,43.03,42.99,43.0,32500.0
2007-03-23 12:20:00,43.0,43.03,43.0,43.0,40800.0,43.0,43.03,43.0,43.0,40800.0
2007-03-23 12:25:00,43.0,43.01,42.99,43.01,54100.0,43.0,43.01,42.99,43.01,54100.0
2007-03-23 12:30:00,43.0,43.01,42.95,42.99,95400.0,43.0,43.01,42.95,42.99,95400.0
2007-03-23 12:35:00,42.99,42.99,42.96,42.96,19200.0,42.99,42.99,42.96,42.96,19200.0
2007-03-23 12:40:00,42.96,43.0,42.96,42.98,36900.0,42.96,43.0,42.96,42.98,36900.0
2007-03-23 12:45:00,42.98,42.99,42.96,42.96,16100.0,42.98,42.99,42.96,42.96,16100.0
2007-03-23 12:50:00,42.96,42.98,42.94,42.95,116500.0,42.96,42.98,42.94,42.95,116500.0
2007-03-23 12:55:00,42.96,42.97,42.89,42.89,47800.0,42.96,42.97,42.89,42.89,47800.0
2007-03-23 13:00:00,42.89,42.94,42.88,42.89,55600.0,42.89,42.94,42.88,42.89,55600.0
2007-03-23 13:05:00,42.89,42.95,42.89,42.94,87500.0,42.89,42.95,42.89,42.94,87500.0
2007-03-23 13:10:00,42.94,42.94,42.88,42.9,85300.0,42.94,42.94,42.88,42.9,85300.0
2007-03-23 13:15:00,42.9,42.9,42.86,42.89,88600.0,42.9,42.9,42.86,42.89,88600.0
2007-03-23 13:20:00,42.88,42.92,42.88,42.88,42500.0,42.88,42.92,42.88,42.88,42500.0
2007-03-23 13:25:00,42.88,42.94,42.88,42.89,28300.0,42.88,42.94,42.88,42.89,28300.0
2007-03-23 13:30:00,42.89,42.91,42.89,42.89,82700.0,42.89,42.91,42.89,42.89,82700.0
2007-03-23 13:35:00,42.9,42.93,42.88,42.92,37200.0,42.9,42.93,42.88,42.92,37200.0
2007-03-23 13:40:00,42.93,42.93,42.89,42.93,24000.0,42.93,42.93,42.89,42.93,24000.0
2007-03-23 13:45:00,42.94,42.97,42.94,42.95,59800.0,42.94,42.97,42.94,42.95,59800.0
2007-03-23 13:50:00,42.95,42.98,42.95,42.96,36200.0,42.95,42.98,42.95,42.96,36200.0
2007-03-23 13:55:00,42.96,42.97,42.95,42.97,18900.0,42.96,42.97,42.95,42.97,18900.0
2007-03-23 14:00:00,42.97,42.99,42.97,42.98,55400.0,42.97,42.99,42.97,42.98,55400.0
2007-03-23 14:05:00,42.98,43.0,42.97,42.97,43900.0,42.98,43.0,42.97,42.97,43900.0
2007-03-23 14:10:00,42.97,43.0,42.97,42.99,38800.0,42.97,43.0,42.97,42.99,38800.0
2007-03-23 14:15:00,42.99,43.0,42.97,42.98,94600.0,42.99,43.0,42.97,42.98,94600.0
2007-03-23 14:20:00,42.98,42.98,42.87,42.92,109500.0,42.98,42.98,42.87,42.92,109500.0
2007-03-23 14:25:00,42.93,42.96,42.91,42.91,32300.0,42.93,42.96,42.91,42.91,32300.0
2007-03-23 14:30:00,42.91,42.93,42.89,42.9,192900.0,42.91,42.93,42.89,42.9,192900.0
2007-03-23 14:35:00,42.9,42.9,42.83,42.85,109200.0,42.9,42.9,42.83,42.85,109200.0
2007-03-23 14:40:00,42.85,42.86,42.75,42.77,125500.0,42.85,42.86,42.75,42.77,125500.0
2007-03-23 14:45:00,42.77,42.78,42.72,42.74,90500.0,42.77,42.78,42.72,42.74,90500.0
2007-03-23 14:50:00,42.74,42.75,42.73,42.74,29300.0,42.74,42.75,42.73,42.74,29300.0
2007-03-23 14:55:00,42.74,42.82,42.74,42.82,55200.0,42.74,42.82,42.74,42.82,55200.0
2007-03-23 15:00:00,42.81,42.82,42.79,42.79,59500.0,42.81,42.82,42.79,42.79,59500.0
2007-03-23 15:05:00,42.79,42.8,42.72,42.76,84800.0,42.79,42.8,42.72,42.76,84800.0
2007-03-23 15:10:00,42.77,42.81,42.76,42.8,93300.0,42.77,42.81,42.76,42.8,93300.0
2007-03-23 15:15:00,42.8,42.88,42.79,42.82,76500.0,42.8,42.88,42.79,42.82,76500.0
2007-03-23 15:20:00,42.82,42.87,42.81,42.87,57900.0,42.82,42.87,42.81,42.87,57900.0
2007-03-23 15:25:00,42.88,42.91,42.86,42.91,41700.0,42.88,42.91,42.86,42.91,41700.0
2007-03-23 15:30:00,42.9,42.91,42.83,42.84,134000.0,42.9,42.91,42.83,42.84,134000.0
2007-03-23 15:35:00,42.85,42.89,42.84,42.89,26400.0,42.85,42.89,42.84,42.89,26400.0
2007-03-23 15:40:00,42.89,42.89,42.86,42.87,38800.0,42.89,42.89,42.86,42.87,38800.0
2007-03-23 15:45:00,42.88,42.91,42.85,42.91,65100.0,42.88,42.91,42.85,42.91,65100.0
2007-03-23 15:50:00,42.9,42.9,42.88,42.89,82400.0,42.9,42.9,42.88,42.89,82400.0
2007-03-23 15:55:00,42.9,42.92,42.79,42.86,164200.0,42.9,42.92,42.79,42.86,164200.0
2007-03-26 09:30:00,42.77,43.0,42.66,42.84,277900.0,42.77,43.0,42.66,42.84,277900.0
2007-03-26 09:35:00,42.86,42.87,42.75,42.81,79100.0,42.86,42.87,42.75,42.81,79100.0
2007-03-26 09:40:00,42.81,42.84,42.76,42.79,193300.0,42.81,42.84,42.76,42.79,193300.0
2007-03-26 09:45:00,42.78,42.81,42.67,42.76,89400.0,42.78,42.81,42.67,42.76,89400.0
2007-03-26 09:50:00,42.77,42.82,42.71,42.78,40600.0,42.77,42.82,42.71,42.78,40600.0
2007-03-26 09:55:00,42.77,42.88,42.73,42.82,78200.0,42.77,42.88,42.73,42.82,78200.0
2007-03-26 10:00:00,42.82,42.82,42.57,42.6,175200.0,42.82,42.82,42.57,42.6,175200.0
2007-03-26 10:05:00,42.6,42.7,42.34,42.42,187700.0,42.6,42.7,42.34,42.42,187700.0
2007-03-26 10:10:00,42.42,42.63,42.41,42.5,81000.0,42.42,42.63,42.41,42.5,81000.0
2007-03-26 10:15:00,42.5,42.56,42.44,42.48,101600.0,42.5,42.56,42.44,42.48,101600.0
2007-03-26 10:20:00,42.47,42.49,42.24,42.25,101000.0,42.47,42.49,42.24,42.25,101000.0
2007-03-26 10:25:00,42.24,42.43,42.14,42.21,108500.0,42.24,42.43,42.14,42.21,108500.0
2007-03-26 10:30:00,42.21,42.45,42.17,42.22,55300.0,42.21,42.45,42.17,42.22,55300.0
2007-03-26 10:35:00,42.22,42.53,42.21,42.33,53200.0,42.22,42.53,42.21,42.33,53200.0
2007-03-26 10:40:00,42.34,42.41,42.16,42.37,56700.0,42.34,42.41,42.16,42.37,56700.0
2007-03-26 10:45:00,42.37,42.42,42.2,42.41,70200.0,42.37,42.42,42.2,42.41,70200.0
2007-03-26 10:50:00,42.41,42.48,42.25,42.37,44800.0,42.41,42.48,42.25,42.37,44800.0
2007-03-26 10:55:00,42.44,42.47,42.35,42.47,45900.0,42.44,42.47,42.35,42.47,45900.0
2007-03-26 11:00:00,42.48,42.49,42.39,42.44,82000.0,42.48,42.49,42.39,42.44,82000.0
2007-03-26 11:05:00,42.44,42.48,42.41,42.47,61100.0,42.44,42.48,42.41,42.47,61100.0
2007-03-26 11:10:00,42.47,42.49,42.41,42.45,22400.0,42.47,42.49,42.41,42.45,22400.0
2007-03-26 11:15:00,42.45,42.47,42.4,42.46,41600.0,42.45,42.47,42.4,42.46,41600.0
2007-03-26 11:20:00,42.45,42.5,42.43,42.44,48100.0,42.45,42.5,42.43,42.44,48100.0
2007-03-26 11:25:00,42.44,42.49,42.43,42.48,29900.0,42.44,42.49,42.43,42.48,29900.0
2007-03-26 11:30:00,42.49,42.5,42.45,42.46,35400.0,42.49,42.5,42.45,42.46,35400.0
2007-03-26 11:35:00,42.45,42.54,42.45,42.53,115700.0,42.45,42.54,42.45,42.53,115700.0
2007-03-26 11:40:00,42.54,42.55,42.49,42.55,51700.0,42.54,42.55,42.49,42.55,51700.0
2007-03-26 11:45:00,42.54,42.56,42.48,42.5,50100.0,42.54,42.56,42.48,42.5,50100.0
2007-03-26 11:50:00,42.51,42.56,42.48,42.53,41500.0,42.51,42.56,42.48,42.53,41500.0
2007-03-26 11:55:00,42.54,42.66,42.53,42.61,99800.0,42.54,42.66,42.53,42.61,99800.0
2007-03-26 12:00:00,42.62,42.64,42.6,42.63,81400.0,42.62,42.64,42.6,42.63,81400.0
2007-03-26 12:05:00,42.63,42.65,42.59,42.61,68100.0,42.63,42.65,42.59,42.61,68100.0
2007-03-26 12:10:00,42.62,42.63,42.6,42.61,42800.0,42.62,42.63,42.6,42.61,42800.0
2007-03-26 12:15:00,42.61,42.67,42.6,42.64,121700.0,42.61,42.67,42.6,42.64,121700.0
2007-03-26 12:20:00,42.64,42.67,42.62,42.65,104900.0,42.64,42.67,42.62,42.65,104900.0
2007-03-26 12:25:00,42.66,42.75,42.66,42.69,66400.0,42.66,42.75,42.66,42.69,66400.0
2007-03-26 12:30:00,42.7,42.75,42.7,42.74,54200.0,42.7,42.75,42.7,42.74,54200.0
2007-03-26 12:35:00,42.74,42.84,42.74,42.81,95400.0,42.74,42.84,42.74,42.81,95400.0
2007-03-26 12:40:00,42.82,42.83,42.77,42.82,42900.0,42.82,42.83,42.77,42.82,42900.0
2007-03-26 12:45:00,42.82,42.85,42.77,42.77,45600.0,42.82,42.85,42.77,42.77,45600.0
2007-03-26 12:50:00,42.77,42.77,42.71,42.75,41300.0,42.77,42.77,42.71,42.75,41300.0
2007-03-26 12:55:00,42.76,42.77,42.74,42.74,39900.0,42.76,42.77,42.74,42.74,39900.0
2007-03-26 13:00:00,42.74,42.75,42.72,42.74,22800.0,42.74,42.75,42.72,42.74,22800.0
2007-03-26 13:05:00,42.74,42.76,42.73,42.76,32100.0,42.74,42.76,42.73,42.76,32100.0
2007-03-26 13:10:00,42.75,42.79,42.73,42.73,61300.0,42.75,42.79,42.73,42.73,61300.0
2007-03-26 13:15:00,42.73,42.76,42.72,42.73,16200.0,42.73,42.76,42.72,42.73,16200.0
2007-03-26 13:20:00,42.73,42.77,42.73,42.77,17000.0,42.73,42.77,42.73,42.77,17000.0
2007-03-26 13:25:00,42.77,42.77,42.72,42.73,30400.0,42.77,42.77,42.72,42.73,30400.0
2007-03-26 13:30:00,42.73,42.79,42.73,42.79,66400.0,42.73,42.79,42.73,42.79,66400.0
2007-03-26 13:35:00,42.79,42.79,42.74,42.76,28700.0,42.79,42.79,42.74,42.76,28700.0
2007-03-26 13:40:00,42.77,42.77,42.71,42.75,48800.0,42.77,42.77,42.71,42.75,48800.0
2007-03-26 13:45:00,42.75,42.77,42.71,42.74,32400.0,42.75,42.77,42.71,42.74,32400.0
2007-03-26 13:50:00,42.75,42.77,42.68,42.69,31000.0,42.75,42.77,42.68,42.69,31000.0
2007-03-26 13:55:00,42.69,42.7,42.62,42.62,43500.0,42.69,42.7,42.62,42.62,43500.0
2007-03-26 14:00:00,42.63,42.72,42.63,42.71,116900.0,42.63,42.72,42.63,42.71,116900.0
2007-03-26 14:05:00,42.7,42.71,42.65,42.65,31800.0,42.7,42.71,42.65,42.65,31800.0
2007-03-26 14:10:00,42.65,42.74,42.65,42.74,50500.0,42.65,42.74,42.65,42.74,50500.0
2007-03-26 14:15:00,42.73,42.8,42.73,42.79,21900.0,42.73,42.8,42.73,42.79,21900.0
2007-03-26 14:20:00,42.79,42.8,42.68,42.68,40200.0,42.79,42.8,42.68,42.68,40200.0
2007-03-26 14:25:00,42.68,42.7,42.67,42.69,14800.0,42.68,42.7,42.67,42.69,14800.0
2007-03-26 14:30:00,42.69,42.71,42.66,42.66,34300.0,42.69,42.71,42.66,42.66,34300.0
2007-03-26 14:35:00,42.66,42.7,42.65,42.65,35800.0,42.66,42.7,42.65,42.65,35800.0
2007-03-26 14:40:00,42.66,42.67,42.62,42.66,39400.0,42.66,42.67,42.62,42.66,39400.0
2007-03-26 14:45:00,42.66,42.66,42.64,42.64,19400.0,42.66,42.66,42.64,42.64,19400.0
2007-03-26 14:50:00,42.64,42.66,42.64,42.65,14000.0,42.64,42.66,42.64,42.65,14000.0
2007-03-26 14:55:00,42.66,42.79,42.65,42.79,82900.0,42.66,42.79,42.65,42.79,82900.0
2007-03-26 15:00:00,42.79,42.84,42.75,42.75,89300.0,42.79,42.84,42.75,42.75,89300.0
2007-03-26 15:05:00,42.74,42.83,42.74,42.81,59600.0,42.74,42.83,42.74,42.81,59600.0
2007-03-26 15:10:00,42.81,42.87,42.79,42.84,57500.0,42.81,42.87,42.79,42.84,57500.0
2007-03-26 15:15:00,42.84,42.88,42.83,42.84,55700.0,42.84,42.88,42.83,42.84,55700.0
2007-03-26 15:20:00,42.84,42.86,42.81,42.85,33100.0,42.84,42.86,42.81,42.85,33100.0
2007-03-26 15:25:00,42.86,43.04,42.86,43.0,223600.0,42.86,43.04,42.86,43.0,223600.0
2007-03-26 15:30:00,42.99,43.12,42.97,43.1,216000.0,42.99,43.12,42.97,43.1,216000.0
2007-03-26 15:35:00,43.1,43.1,42.99,43.0,154400.0,43.1,43.1,42.99,43.0,154400.0
2007-03-26 15:40:00,43.0,43.11,43.0,43.11,181600.0,43.0,43.11,43.0,43.11,181600.0
2007-03-26 15:45:00,43.1,43.23,43.1,43.17,340300.0,43.1,43.23,43.1,43.17,340300.0
2007-03-26 15:50:00,43.18,43.28,43.15,43.28,286300.0,43.18,43.28,43.15,43.28,286300.0
2007-03-26 15:55:00,43.27,43.31,43.15,43.18,285200.0,43.27,43.31,43.15,43.18,285200.0
2007-03-27 09:30:00,43.54,43.84,43.54,43.78,694300.0,43.54,43.84,43.54,43.78,694300.0
2007-03-27 09:35:00,43.77,43.95,43.65,43.65,323700.0,43.77,43.95,43.65,43.65,323700.0
2007-03-27 09:40:00,43.65,43.78,43.54,43.56,134800.0,43.65,43.78,43.54,43.56,134800.0
2007-03-27 09:45:00,43.56,43.8,43.2,43.49,401500.0,43.56,43.8,43.2,43.49,401500.0
2007-03-27 09:50:00,43.48,43.89,43.32,43.32,173500.0,43.48,43.89,43.32,43.32,173500.0
2007-03-27 09:55:00,43.32,43.92,42.89,42.97,351400.0,43.32,43.92,42.89,42.97,351400.0
2007-03-27 10:00:00,42.97,43.61,42.82,43.02,257200.0,42.97,43.61,42.82,43.02,257200.0
2007-03-27 10:05:00,43.02,43.58,42.85,42.87,128800.0,43.02,43.58,42.85,42.87,128800.0
2007-03-27 10:10:00,42.86,43.56,42.69,42.79,204200.0,42.86,43.56,42.69,42.79,204200.0
2007-03-27 10:15:00,42.8,43.49,42.79,43.1,155500.0,42.8,43.49,42.79,43.1,155500.0
2007-03-27 10:20:00,43.1,43.44,43.0,43.04,109900.0,43.1,43.44,43.0,43.04,109900.0
2007-03-27 10:25:00,43.05,43.4,43.03,43.07,60700.0,43.05,43.4,43.03,43.07,60700.0
2007-03-27 10:30:00,43.06,43.27,42.87,42.99,83500.0,43.06,43.27,42.87,42.99,83500.0
2007-03-27 10:35:00,42.99,43.17,42.85,43.15,85900.0,42.99,43.17,42.85,43.15,85900.0
2007-03-27 10:40:00,42.94,43.15,42.74,43.01,91400.0,42.94,43.15,42.74,43.01,91400.0
2007-03-27 10:45:00,43.02,43.13,42.94,43.0,59300.0,43.02,43.13,42.94,43.0,59300.0
2007-03-27 10:50:00,42.99,43.09,42.87,42.95,90000.0,42.99,43.09,42.87,42.95,90000.0
2007-03-27 10:55:00,42.95,43.16,42.9,42.93,56100.0,42.95,43.16,42.9,42.93,56100.0
2007-03-27 11:00:00,42.93,43.01,42.9,42.95,41600.0,42.93,43.01,42.9,42.95,41600.0
2007-03-27 11:05:00,42.95,43.0,42.91,42.93,90100.0,42.95,43.0,42.91,42.93,90100.0
2007-03-27 11:10:00,42.92,42.96,42.85,42.92,59100.0,42.92,42.96,42.85,42.92,59100.0
2007-03-27 11:15:00,42.9,42.9,42.83,42.86,158700.0,42.9,42.9,42.83,42.86,158700.0
2007-03-27 11:20:00,42.87,42.87,42.82,42.85,58900.0,42.87,42.87,42.82,42.85,58900.0
2007-03-27 11:25:00,42.84,42.9,42.83,42.85,57700.0,42.84,42.9,42.83,42.85,57700.0
2007-03-27 11:30:00,42.84,42.84,42.76,42.79,121400.0,42.84,42.84,42.76,42.79,121400.0
2007-03-27 11:35:00,42.8,42.83,42.76,42.79,113700.0,42.8,42.83,42.76,42.79,113700.0
2007-03-27 11:40:00,42.79,42.85,42.78,42.85,80300.0,42.79,42.85,42.78,42.85,80300.0
2007-03-27 11:45:00,42.84,42.88,42.78,42.88,79800.0,42.84,42.88,42.78,42.88,79800.0
2007-03-27 11:50:00,42.89,42.91,42.8,42.82,60100.0,42.89,42.91,42.8,42.82,60100.0
2007-03-27 11:55:00,42.82,42.88,42.82,42.86,37000.0,42.82,42.88,42.82,42.86,37000.0
2007-03-27 12:00:00,42.86,42.89,42.86,42.87,56500.0,42.86,42.89,42.86,42.87,56500.0
2007-03-27 12:05:00,42.87,42.97,42.87,42.96,69300.0,42.87,42.97,42.87,42.96,69300.0
2007-03-27 12:10:00,42.97,43.0,42.95,42.99,57700.0,42.97,43.0,42.95,42.99,57700.0
2007-03-27 12:15:00,43.0,43.01,42.92,42.93,56700.0,43.0,43.01,42.92,42.93,56700.0
2007-03-27 12:20:00,42.93,42.94,42.9,42.94,41500.0,42.93,42.94,42.9,42.94,41500.0
2007-03-27 12:25:00,42.93,42.98,42.93,42.95,37100.0,42.93,42.98,42.93,42.95,37100.0
2007-03-27 12:30:00,42.95,43.0,42.95,42.99,43700.0,42.95,43.0,42.95,42.99,43700.0
2007-03-27 12:35:00,43.0,43.07,42.98,43.06,63600.0,43.0,43.07,42.98,43.06,63600.0
2007-03-27 12:40:00,43.07,43.08,42.99,43.02,59600.0,43.07,43.08,42.99,43.02,59600.0
2007-03-27 12:45:00,43.02,43.02,42.95,42.95,51100.0,43.02,43.02,42.95,42.95,51100.0
2007-03-27 12:50:00,42.94,43.04,42.94,43.03,67700.0,42.94,43.04,42.94,43.03,67700.0
2007-03-27 12:55:00,43.02,43.02,42.97,42.98,22000.0,43.02,43.02,42.97,42.98,22000.0
2007-03-27 13:00:00,42.97,42.98,42.93,42.94,23800.0,42.97,42.98,42.93,42.94,23800.0
2007-03-27 13:05:00,42.94,43.08,42.93,43.07,44100.0,42.94,43.08,42.93,43.07,44100.0
2007-03-27 13:10:00,43.08,43.08,43.01,43.01,24000.0,43.08,43.08,43.01,43.01,24000.0
2007-03-27 13:15:00,43.01,43.02,42.95,42.97,26400.0,43.01,43.02,42.95,42.97,26400.0
2007-03-27 13:20:00,42.97,42.97,42.95,42.95,16200.0,42.97,42.97,42.95,42.95,16200.0
2007-03-27 13:25:00,42.96,42.98,42.95,42.96,28900.0,42.96,42.98,42.95,42.96,28900.0
2007-03-27 13:30:00,42.96,42.96,42.85,42.89,54100.0,42.96,42.96,42.85,42.89,54100.0
2007-03-27 13:35:00,42.89,42.91,42.87,42.9,41000.0,42.89,42.91,42.87,42.9,41000.0
2007-03-27 13:40:00,42.91,42.91,42.84,42.85,42400.0,42.91,42.91,42.84,42.85,42400.0
2007-03-27 13:45:00,42.86,42.88,42.85,42.88,24100.0,42.86,42.88,42.85,42.88,24100.0
2007-03-27 13:50:00,42.88,42.92,42.87,42.9,53500.0,42.88,42.92,42.87,42.9,53500.0
2007-03-27 13:55:00,42.9,42.92,42.9,42.92,39800.0,42.9,42.92,42.9,42.92,39800.0
2007-03-27 14:00:00,42.91,42.93,42.87,42.89,57100.0,42.91,42.93,42.87,42.89,57100.0
2007-03-27 14:05:00,42.88,42.91,42.83,42.84,177200.0,42.88,42.91,42.83,42.84,177200.0
2007-03-27 14:10:00,42.84,42.85,42.82,42.85,40900.0,42.84,42.85,42.82,42.85,40900.0
2007-03-27 14:15:00,42.85,42.86,42.83,42.86,35800.0,42.85,42.86,42.83,42.86,35800.0
2007-03-27 14:20:00,42.86,42.86,42.8,42.81,42900.0,42.86,42.86,42.8,42.81,42900.0
2007-03-27 14:25:00,42.8,42.85,42.8,42.82,82300.0,42.8,42.85,42.8,42.82,82300.0
2007-03-27 14:30:00,42.82,42.85,42.78,42.78,102500.0,42.82,42.85,42.78,42.78,102500.0
2007-03-27 14:35:00,42.78,42.8,42.76,42.8,68500.0,42.78,42.8,42.76,42.8,68500.0
2007-03-27 14:40:00,42.79,42.8,42.78,42.79,45500.0,42.79,42.8,42.78,42.79,45500.0
2007-03-27 14:45:00,42.79,42.8,42.78,42.78,63200.0,42.79,42.8,42.78,42.78,63200.0
2007-03-27 14:50:00,42.79,42.83,42.79,42.83,81300.0,42.79,42.83,42.79,42.83,81300.0
2007-03-27 14:55:00,42.82,42.9,42.82,42.88,101400.0,42.82,42.9,42.82,42.88,101400.0
2007-03-27 15:00:00,42.9,42.9,42.8,42.83,81700.0,42.9,42.9,42.8,42.83,81700.0
2007-03-27 15:05:00,42.83,42.94,42.83,42.94,42900.0,42.83,42.94,42.83,42.94,42900.0
2007-03-27 15:10:00,42.93,42.95,42.9,42.92,37600.0,42.93,42.95,42.9,42.92,37600.0
2007-03-27 15:15:00,42.92,42.93,42.89,42.92,68200.0,42.92,42.93,42.89,42.92,68200.0
2007-03-27 15:20:00,42.92,42.92,42.91,42.91,25400.0,42.92,42.92,42.91,42.91,25400.0
2007-03-27 15:25:00,42.91,42.94,42.91,42.93,42400.0,42.91,42.94,42.91,42.93,42400.0
2007-03-27 15:30:00,42.94,43.0,42.94,42.99,76700.0,42.94,43.0,42.94,42.99,76700.0
2007-03-27 15:35:00,43.0,43.01,42.99,42.99,43700.0,43.0,43.01,42.99,42.99,43700.0
2007-03-27 15:40:00,43.0,43.0,42.96,42.98,111700.0,43.0,43.0,42.96,42.98,111700.0
2007-03-27 15:45:00,42.97,42.99,42.94,42.94,101100.0,42.97,42.99,42.94,42.94,101100.0
2007-03-27 15:50:00,42.94,42.99,42.94,42.96,110400.0,42.94,42.99,42.94,42.96,110400.0
2007-03-27 15:55:00,42.96,42.99,42.89,42.9,302400.0,42.96,42.99,42.89,42.9,302400.0
2007-03-28 09:30:00,42.6,42.69,42.43,42.52,328800.0,42.6,42.69,42.43,42.52,328800.0
2007-03-28 09:35:00,42.52,42.57,42.5,42.55,116700.0,42.52,42.57,42.5,42.55,116700.0
2007-03-28 09:40:00,42.55,42.64,42.53,42.62,123800.0,42.55,42.64,42.53,42.62,123800.0
2007-03-28 09:45:00,42.62,42.65,42.55,42.6,219800.0,42.62,42.65,42.55,42.6,219800.0
2007-03-28 09:50:00,42.6,42.79,42.58,42.68,208200.0,42.6,42.79,42.58,42.68,208200.0
2007-03-28 09:55:00,42.68,42.75,42.46,42.46,234500.0,42.68,42.75,42.46,42.46,234500.0
2007-03-28 10:00:00,42.46,42.5,42.15,42.23,420400.0,42.46,42.5,42.15,42.23,420400.0
2007-03-28 10:05:00,42.23,42.26,42.17,42.21,342200.0,42.23,42.26,42.17,42.21,342200.0
2007-03-28 10:10:00,42.22,42.43,42.2,42.43,170400.0,42.22,42.43,42.2,42.43,170400.0
2007-03-28 10:15:00,42.43,42.49,42.36,42.45,182200.0,42.43,42.49,42.36,42.45,182200.0
2007-03-28 10:20:00,42.45,42.6,42.43,42.6,158200.0,42.45,42.6,42.43,42.6,158200.0
2007-03-28 10:25:00,42.59,42.59,42.38,42.48,79000.0,42.59,42.59,42.38,42.48,79000.0
2007-03-28 10:30:00,42.49,42.49,42.25,42.26,144400.0,42.49,42.49,42.25,42.26,144400.0
2007-03-28 10:35:00,42.25,42.36,42.19,42.3,132100.0,42.25,42.36,42.19,42.3,132100.0
2007-03-28 10:40:00,42.3,42.31,42.03,42.05,150000.0,42.3,42.31,42.03,42.05,150000.0
2007-03-28 10:45:00,42.04,42.21,41.83,42.04,303000.0,42.04,42.21,41.83,42.04,303000.0
2007-03-28 10:50:00,42.04,42.05,41.83,41.88,184500.0,42.04,42.05,41.83,41.88,184500.0
2007-03-28 10:55:00,41.89,42.0,41.86,41.96,211400.0,41.89,42.0,41.86,41.96,211400.0
2007-03-28 11:00:00,41.96,41.96,41.77,41.93,210700.0,41.96,41.96,41.77,41.93,210700.0
2007-03-28 11:05:00,41.93,42.05,41.92,42.0,152000.0,41.93,42.05,41.92,42.0,152000.0
2007-03-28 11:10:00,42.0,42.01,41.84,41.9,144500.0,42.0,42.01,41.84,41.9,144500.0
2007-03-28 11:15:00,41.9,41.96,41.89,41.94,123100.0,41.9,41.96,41.89,41.94,123100.0
2007-03-28 11:20:00,41.94,41.95,41.86,41.92,94300.0,41.94,41.95,41.86,41.92,94300.0
2007-03-28 11:25:00,41.92,41.96,41.9,41.95,69200.0,41.92,41.96,41.9,41.95,69200.0
2007-03-28 11:30:00,41.95,42.03,41.95,42.03,74000.0,41.95,42.03,41.95,42.03,74000.0
2007-03-28 11:35:00,42.03,42.08,42.01,42.07,73400.0,42.03,42.08,42.01,42.07,73400.0
2007-03-28 11:40:00,42.08,42.08,42.04,42.06,44400.0,42.08,42.08,42.04,42.06,44400.0
2007-03-28 11:45:00,42.05,42.09,42.0,42.02,51900.0,42.05,42.09,42.0,42.02,51900.0
2007-03-28 11:50:00,42.03,42.13,42.02,42.13,76100.0,42.03,42.13,42.02,42.13,76100.0
2007-03-28 11:55:00,42.13,42.19,42.05,42.16,83900.0,42.13,42.19,42.05,42.16,83900.0
2007-03-28 12:00:00,42.17,42.24,42.16,42.24,65200.0,42.17,42.24,42.16,42.24,65200.0
2007-03-28 12:05:00,42.23,42.37,42.23,42.31,97500.0,42.23,42.37,42.23,42.31,97500.0
2007-03-28 12:10:00,42.31,42.35,42.29,42.34,83200.0,42.31,42.35,42.29,42.34,83200.0
2007-03-28 12:15:00,42.35,42.51,42.34,42.5,111000.0,42.35,42.51,42.34,42.5,111000.0
2007-03-28 12:20:00,42.5,42.55,42.4,42.49,112600.0,42.5,42.55,42.4,42.49,112600.0
2007-03-28 12:25:00,42.5,42.5,42.35,42.36,109600.0,42.5,42.5,42.35,42.36,109600.0
2007-03-28 12:30:00,42.36,42.42,42.26,42.27,82500.0,42.36,42.42,42.26,42.27,82500.0
2007-03-28 12:35:00,42.28,42.3,42.2,42.3,101200.0,42.28,42.3,42.2,42.3,101200.0
2007-03-28 12:40:00,42.3,42.36,42.26,42.36,88600.0,42.3,42.36,42.26,42.36,88600.0
2007-03-28 12:45:00,42.36,42.38,42.2,42.21,90900.0,42.36,42.38,42.2,42.21,90900.0
2007-03-28 12:50:00,42.21,42.23,42.1,42.14,85600.0,42.21,42.23,42.1,42.14,85600.0
2007-03-28 12:55:00,42.13,42.2,42.1,42.2,32100.0,42.13,42.2,42.1,42.2,32100.0
2007-03-28 13:00:00,42.19,42.19,42.03,42.06,73400.0,42.19,42.19,42.03,42.06,73400.0
2007-03-28 13:05:00,42.06,42.08,41.98,42.03,75600.0,42.06,42.08,41.98,42.03,75600.0
2007-03-28 13:10:00,42.03,42.04,41.95,41.98,60400.0,42.03,42.04,41.95,41.98,60400.0
2007-03-28 13:15:00,41.98,42.09,41.97,42.08,76700.0,41.98,42.09,41.97,42.08,76700.0
2007-03-28 13:20:00,42.07,42.19,42.06,42.19,47600.0,42.07,42.19,42.06,42.19,47600.0
2007-03-28 13:25:00,42.18,42.2,42.09,42.09,30500.0,42.18,42.2,42.09,42.09,30500.0
2007-03-28 13:30:00,42.09,42.16,42.08,42.15,82000.0,42.09,42.16,42.08,42.15,82000.0
2007-03-28 13:35:00,42.14,42.2,42.12,42.18,51500.0,42.14,42.2,42.12,42.18,51500.0
2007-03-28 13:40:00,42.17,42.19,42.08,42.13,84200.0,42.17,42.19,42.08,42.13,84200.0
2007-03-28 13:45:00,42.13,42.15,42.09,42.1,67000.0,42.13,42.15,42.09,42.1,67000.0
2007-03-28 13:50:00,42.1,42.11,42.0,42.02,58300.0,42.1,42.11,42.0,42.02,58300.0
2007-03-28 13:55:00,42.02,42.02,41.95,41.96,72900.0,42.02,42.02,41.95,41.96,72900.0
2007-03-28 14:00:00,41.97,42.07,41.97,42.01,87700.0,41.97,42.07,41.97,42.01,87700.0
2007-03-28 14:05:00,42.02,42.08,41.95,41.97,75800.0,42.02,42.08,41.95,41.97,75800.0
2007-03-28 14:10:00,41.96,42.0,41.87,41.9,127000.0,41.96,42.0,41.87,41.9,127000.0
2007-03-28 14:15:00,41.91,41.93,41.82,41.88,83700.0,41.91,41.93,41.82,41.88,83700.0
2007-03-28 14:20:00,41.88,41.96,41.81,41.93,76000.0,41.88,41.96,41.81,41.93,76000.0
2007-03-28 14:25:00,41.94,42.0,41.93,41.95,53900.0,41.94,42.0,41.93,41.95,53900.0
2007-03-28 14:30:00,41.95,42.0,41.91,41.98,86900.0,41.95,42.0,41.91,41.98,86900.0
2007-03-28 14:35:00,41.99,41.99,41.89,41.91,54600.0,41.99,41.99,41.89,41.91,54600.0
2007-03-28 14:40:00,41.91,41.93,41.85,41.85,83800.0,41.91,41.93,41.85,41.85,83800.0
2007-03-28 14:45:00,41.85,41.91,41.82,41.83,174800.0,41.85,41.91,41.82,41.83,174800.0
2007-03-28 14:50:00,41.84,41.84,41.77,41.78,121200.0,41.84,41.84,41.77,41.78,121200.0
2007-03-28 14:55:00,41.77,41.83,41.72,41.83,243100.0,41.77,41.83,41.72,41.83,243100.0
2007-03-28 15:00:00,41.82,41.9,41.82,41.9,120200.0,41.82,41.9,41.82,41.9,120200.0
2007-03-28 15:05:00,41.89,41.93,41.84,41.88,130300.0,41.89,41.93,41.84,41.88,130300.0
2007-03-28 15:10:00,41.89,41.92,41.88,41.89,97500.0,41.89,41.92,41.88,41.89,97500.0
2007-03-28 15:15:00,41.9,41.97,41.87,41.87,109700.0,41.9,41.97,41.87,41.87,109700.0
2007-03-28 15:20:00,41.88,41.98,41.87,41.94,139800.0,41.88,41.98,41.87,41.94,139800.0
2007-03-28 15:25:00,41.95,42.03,41.92,41.94,190200.0,41.95,42.03,41.92,41.94,190200.0
2007-03-28 15:30:00,41.94,41.95,41.85,41.87,147700.0,41.94,41.95,41.85,41.87,147700.0
2007-03-28 15:35:00,41.87,41.89,41.76,41.81,144400.0,41.87,41.89,41.76,41.81,144400.0
2007-03-28 15:40:00,41.8,41.84,41.74,41.74,202100.0,41.8,41.84,41.74,41.74,202100.0
2007-03-28 15:45:00,41.74,41.78,41.66,41.74,274000.0,41.74,41.78,41.66,41.74,274000.0
2007-03-28 15:50:00,41.74,41.8,41.56,41.59,276600.0,41.74,41.8,41.56,41.59,276600.0
2007-03-28 15:55:00,41.59,41.63,41.55,41.58,493900.0,41.59,41.63,41.55,41.58,493900.0
2007-03-29 09:30:00,42.21,42.23,42.01,42.14,493200.0,42.21,42.23,42.01,42.14,493200.0
2007-03-29 09:35:00,42.14,42.14,41.92,41.95,156100.0,42.14,42.14,41.92,41.95,156100.0
2007-03-29 09:40:00,41.98,42.0,41.87,41.9,112700.0,41.98,42.0,41.87,41.9,112700.0
2007-03-29 09:45:00,41.9,41.91,41.85,41.87,113200.0,41.9,41.91,41.85,41.87,113200.0
2007-03-29 09:50:00,41.88,41.98,41.79,41.79,93300.0,41.88,41.98,41.79,41.79,93300.0
2007-03-29 09:55:00,41.79,41.85,41.76,41.82,64900.0,41.79,41.85,41.76,41.82,64900.0
2007-03-29 10:00:00,41.83,41.83,41.7,41.71,105100.0,41.83,41.83,41.7,41.71,105100.0
2007-03-29 10:05:00,41.71,41.75,41.65,41.7,155000.0,41.71,41.75,41.65,41.7,155000.0
2007-03-29 10:10:00,41.7,41.76,41.68,41.75,88900.0,41.7,41.76,41.68,41.75,88900.0
2007-03-29 10:15:00,41.75,41.82,41.74,41.8,80300.0,41.75,41.82,41.74,41.8,80300.0
2007-03-29 10:20:00,41.81,41.89,41.78,41.79,190000.0,41.81,41.89,41.78,41.79,190000.0
2007-03-29 10:25:00,41.81,41.82,41.72,41.75,58900.0,41.81,41.82,41.72,41.75,58900.0
2007-03-29 10:30:00,41.75,41.78,41.66,41.67,83200.0,41.75,41.78,41.66,41.67,83200.0
2007-03-29 10:35:00,41.67,41.71,41.67,41.7,74800.0,41.67,41.71,41.67,41.7,74800.0
2007-03-29 10:40:00,41.7,41.71,41.56,41.57,66400.0,41.7,41.71,41.56,41.57,66400.0
2007-03-29 10:45:00,41.58,41.63,41.52,41.52,67900.0,41.58,41.63,41.52,41.52,67900.0
2007-03-29 10:50:00,41.53,41.57,41.44,41.57,101600.0,41.53,41.57,41.44,41.57,101600.0
2007-03-29 10:55:00,41.58,41.6,41.52,41.52,56300.0,41.58,41.6,41.52,41.52,56300.0
2007-03-29 11:00:00,41.53,41.62,41.52,41.55,77300.0,41.53,41.62,41.52,41.55,77300.0
2007-03-29 11:05:00,41.54,41.58,41.51,41.54,57700.0,41.54,41.58,41.51,41.54,57700.0
2007-03-29 11:10:00,41.54,41.55,41.34,41.41,122800.0,41.54,41.55,41.34,41.41,122800.0
2007-03-29 11:15:00,41.42,41.45,41.39,41.4,60000.0,41.42,41.45,41.39,41.4,60000.0
2007-03-29 11:20:00,41.4,41.47,41.4,41.43,72100.0,41.4,41.47,41.4,41.43,72100.0
2007-03-29 11:25:00,41.41,41.47,41.4,41.45,41100.0,41.41,41.47,41.4,41.45,41100.0
2007-03-29 11:30:00,41.46,41.5,41.44,41.45,66300.0,41.46,41.5,41.44,41.45,66300.0
2007-03-29 11:35:00,41.46,41.49,41.45,41.45,39000.0,41.46,41.49,41.45,41.45,39000.0
2007-03-29 11:40:00,41.45,41.5,41.45,41.47,34100.0,41.45,41.5,41.45,41.47,34100.0
2007-03-29 11:45:00,41.47,41.47,41.39,41.43,41300.0,41.47,41.47,41.39,41.43,41300.0
2007-03-29 11:50:00,41.43,41.43,41.3,41.35,80300.0,41.43,41.43,41.3,41.35,80300.0
2007-03-29 11:55:00,41.34,41.36,41.17,41.17,109300.0,41.34,41.36,41.17,41.17,109300.0
2007-03-29 12:00:00,41.17,41.36,41.16,41.3,79700.0,41.17,41.36,41.16,41.3,79700.0
2007-03-29 12:05:00,41.3,41.37,41.24,41.33,89800.0,41.3,41.37,41.24,41.33,89800.0
2007-03-29 12:10:00,41.32,41.36,41.26,41.35,27200.0,41.32,41.36,41.26,41.35,27200.0
2007-03-29 12:15:00,41.35,41.39,41.32,41.39,25400.0,41.35,41.39,41.32,41.39,25400.0
2007-03-29 12:20:00,41.39,41.44,41.39,41.4,36800.0,41.39,41.44,41.39,41.4,36800.0
2007-03-29 12:25:00,41.39,41.4,41.26,41.26,43400.0,41.39,41.4,41.26,41.26,43400.0
2007-03-29 12:30:00,41.27,41.3,41.17,41.18,80700.0,41.27,41.3,41.17,41.18,80700.0
2007-03-29 12:35:00,41.19,41.24,41.18,41.2,63000.0,41.19,41.24,41.18,41.2,63000.0
2007-03-29 12:40:00,41.2,41.21,41.15,41.17,112900.0,41.2,41.21,41.15,41.17,112900.0
2007-03-29 12:45:00,41.17,41.24,41.11,41.22,241200.0,41.17,41.24,41.11,41.22,241200.0
2007-03-29 12:50:00,41.23,41.24,41.19,41.21,106900.0,41.23,41.24,41.19,41.21,106900.0
2007-03-29 12:55:00,41.2,41.27,41.2,41.22,36000.0,41.2,41.27,41.2,41.22,36000.0
2007-03-29 13:00:00,41.21,41.22,41.16,41.17,98700.0,41.21,41.22,41.16,41.17,98700.0
2007-03-29 13:05:00,41.17,41.28,41.17,41.25,88700.0,41.17,41.28,41.17,41.25,88700.0
2007-03-29 13:10:00,41.25,41.26,41.21,41.23,40500.0,41.25,41.26,41.21,41.23,40500.0
2007-03-29 13:15:00,41.23,41.24,41.09,41.13,60100.0,41.23,41.24,41.09,41.13,60100.0
2007-03-29 13:20:00,41.14,41.18,40.9,41.03,164400.0,41.14,41.18,40.9,41.03,164400.0
2007-03-29 13:25:00,41.02,41.1,41.01,41.1,47500.0,41.02,41.1,41.01,41.1,47500.0
2007-03-29 13:30:00,41.1,41.18,41.07,41.17,70700.0,41.1,41.18,41.07,41.17,70700.0
2007-03-29 13:35:00,41.17,41.24,41.16,41.21,30800.0,41.17,41.24,41.16,41.21,30800.0
2007-03-29 13:40:00,41.21,41.25,41.17,41.21,53100.0,41.21,41.25,41.17,41.21,53100.0
2007-03-29 13:45:00,41.21,41.21,41.05,41.09,55300.0,41.21,41.21,41.05,41.09,55300.0
2007-03-29 13:50:00,41.08,41.1,41.04,41.09,48500.0,41.08,41.1,41.04,41.09,48500.0
2007-03-29 13:55:00,41.08,41.1,40.96,40.99,80100.0,41.08,41.1,40.96,40.99,80100.0
2007-03-29 14:00:00,41.0,41.0,40.86,40.89,120500.0,41.0,41.0,40.86,40.89,120500.0
2007-03-29 14:05:00,40.9,41.0,40.83,40.98,121100.0,40.9,41.0,40.83,40.98,121100.0
2007-03-29 14:10:00,40.99,41.58,40.9,40.96,132500.0,40.99,41.58,40.9,40.96,132500.0
2007-03-29 14:15:00,40.97,41.0,40.9,40.99,127500.0,40.97,41.0,40.9,40.99,127500.0
2007-03-29 14:20:00,41.0,41.0,40.88,40.9,96400.0,41.0,41.0,40.88,40.9,96400.0
2007-03-29 14:25:00,40.9,40.95,40.85,40.91,100500.0,40.9,40.95,40.85,40.91,100500.0
2007-03-29 14:30:00,40.9,40.9,40.78,40.83,141000.0,40.9,40.9,40.78,40.83,141000.0
2007-03-29 14:35:00,40.82,40.93,40.79,40.9,125500.0,40.82,40.93,40.79,40.9,125500.0
2007-03-29 14:40:00,40.9,41.01,40.88,41.01,110100.0,40.9,41.01,40.88,41.01,110100.0
2007-03-29 14:45:00,41.02,41.03,40.99,41.0,105000.0,41.02,41.03,40.99,41.0,105000.0
2007-03-29 14:50:00,41.0,41.03,40.95,40.96,94000.0,41.0,41.03,40.95,40.96,94000.0
2007-03-29 14:55:00,40.96,41.02,40.95,41.01,78100.0,40.96,41.02,40.95,41.01,78100.0
2007-03-29 15:00:00,41.02,41.04,40.84,40.87,137300.0,41.02,41.04,40.84,40.87,137300.0
2007-03-29 15:05:00,40.87,40.97,40.86,40.95,87100.0,40.87,40.97,40.86,40.95,87100.0
2007-03-29 15:10:00,40.94,41.09,40.93,41.08,140300.0,40.94,41.09,40.93,41.08,140300.0
2007-03-29 15:15:00,41.09,41.17,41.07,41.07,149200.0,41.09,41.17,41.07,41.07,149200.0
2007-03-29 15:20:00,41.08,41.31,40.9,41.12,135400.0,41.08,41.31,40.9,41.12,135400.0
2007-03-29 15:25:00,41.11,41.21,41.11,41.2,229900.0,41.11,41.21,41.11,41.2,229900.0
2007-03-29 15:30:00,41.2,41.25,41.17,41.21,187300.0,41.2,41.25,41.17,41.21,187300.0
2007-03-29 15:35:00,41.21,41.34,41.21,41.34,176800.0,41.21,41.34,41.21,41.34,176800.0
2007-03-29 15:40:00,41.34,41.5,41.33,41.49,247600.0,41.34,41.5,41.33,41.49,247600.0
2007-03-29 15:45:00,41.49,41.51,41.43,41.5,183700.0,41.49,41.51,41.43,41.5,183700.0
2007-03-29 15:50:00,41.5,41.51,41.45,41.49,196400.0,41.5,41.51,41.45,41.49,196400.0
2007-03-29 15:55:00,41.49,41.58,41.45,41.55,238400.0,41.49,41.58,41.45,41.55,238400.0
2007-03-30 09:30:00,41.37,41.77,41.37,41.71,120300.0,41.37,41.77,41.37,41.71,120300.0
2007-03-30 09:35:00,41.7,41.72,41.45,41.46,115500.0,41.7,41.72,41.45,41.46,115500.0
2007-03-30 09:40:00,41.46,41.57,41.42,41.48,93400.0,41.46,41.57,41.42,41.48,93400.0
2007-03-30 09:45:00,41.49,41.68,41.44,41.49,197200.0,41.49,41.68,41.44,41.49,197200.0
2007-03-30 09:50:00,41.5,41.57,41.37,41.56,63500.0,41.5,41.57,41.37,41.56,63500.0
2007-03-30 09:55:00,41.55,41.69,41.51,41.69,64900.0,41.55,41.69,41.51,41.69,64900.0
2007-03-30 10:00:00,41.68,41.72,41.6,41.67,104900.0,41.68,41.72,41.6,41.67,104900.0
2007-03-30 10:05:00,41.67,41.69,41.52,41.58,82400.0,41.67,41.69,41.52,41.58,82400.0
2007-03-30 10:10:00,41.57,41.59,41.45,41.52,67200.0,41.57,41.59,41.45,41.52,67200.0
2007-03-30 10:15:00,41.51,41.53,41.47,41.47,48600.0,41.51,41.53,41.47,41.47,48600.0
2007-03-30 10:20:00,41.47,41.48,41.33,41.35,106200.0,41.47,41.48,41.33,41.35,106200.0
2007-03-30 10:25:00,41.36,41.43,41.2,41.25,106500.0,41.36,41.43,41.2,41.25,106500.0
2007-03-30 10:30:00,41.24,41.36,41.2,41.36,66100.0,41.24,41.36,41.2,41.36,66100.0
2007-03-30 10:35:00,41.35,41.38,41.32,41.36,65600.0,41.35,41.38,41.32,41.36,65600.0
2007-03-30 10:40:00,41.35,41.38,41.3,41.34,63700.0,41.35,41.38,41.3,41.34,63700.0
2007-03-30 10:45:00,41.34,41.39,41.31,41.38,42400.0,41.34,41.39,41.31,41.38,42400.0
2007-03-30 10:50:00,41.38,41.44,41.36,41.38,36900.0,41.38,41.44,41.36,41.38,36900.0
2007-03-30 10:55:00,41.38,41.49,41.38,41.48,35800.0,41.38,41.49,41.38,41.48,35800.0
2007-03-30 11:00:00,41.47,41.49,41.45,41.46,25200.0,41.47,41.49,41.45,41.46,25200.0
2007-03-30 11:05:00,41.46,41.5,41.45,41.48,23500.0,41.46,41.5,41.45,41.48,23500.0
2007-03-30 11:10:00,41.48,41.5,41.42,41.43,40300.0,41.48,41.5,41.42,41.43,40300.0
2007-03-30 11:15:00,41.42,41.45,41.35,41.37,59200.0,41.42,41.45,41.35,41.37,59200.0
2007-03-30 11:20:00,41.38,41.5,41.32,41.34,33800.0,41.38,41.5,41.32,41.34,33800.0
2007-03-30 11:25:00,41.33,41.33,41.21,41.25,127500.0,41.33,41.33,41.21,41.25,127500.0
2007-03-30 11:30:00,41.25,41.28,41.17,41.17,80000.0,41.25,41.28,41.17,41.17,80000.0
2007-03-30 11:35:00,41.17,41.28,41.17,41.26,55200.0,41.17,41.28,41.17,41.26,55200.0
2007-03-30 11:40:00,41.26,41.27,41.08,41.13,84500.0,41.26,41.27,41.08,41.13,84500.0
2007-03-30 11:45:00,41.14,41.15,40.89,41.08,142200.0,41.14,41.15,40.89,41.08,142200.0
2007-03-30 11:50:00,41.09,41.21,41.02,41.08,78500.0,41.09,41.21,41.02,41.08,78500.0
2007-03-30 11:55:00,41.09,41.25,41.09,41.23,148900.0,41.09,41.25,41.09,41.23,148900.0
2007-03-30 12:00:00,41.23,41.23,41.1,41.15,45800.0,41.23,41.23,41.1,41.15,45800.0
2007-03-30 12:05:00,41.14,41.23,41.11,41.19,26400.0,41.14,41.23,41.11,41.19,26400.0
2007-03-30 12:10:00,41.2,41.22,41.14,41.18,44200.0,41.2,41.22,41.14,41.18,44200.0
2007-03-30 12:15:00,41.19,41.21,41.12,41.19,47700.0,41.19,41.21,41.12,41.19,47700.0
2007-03-30 12:20:00,41.18,41.23,41.18,41.18,24500.0,41.18,41.23,41.18,41.18,24500.0
2007-03-30 12:25:00,41.2,41.22,41.16,41.18,37200.0,41.2,41.22,41.16,41.18,37200.0
2007-03-30 12:30:00,41.17,41.31,41.16,41.31,25400.0,41.17,41.31,41.16,41.31,25400.0
2007-03-30 12:35:00,41.31,41.36,41.19,41.35,25200.0,41.31,41.36,41.19,41.35,25200.0
2007-03-30 12:40:00,41.34,41.34,41.28,41.28,15700.0,41.34,41.34,41.28,41.28,15700.0
2007-03-30 12:45:00,41.29,41.29,41.2,41.22,22700.0,41.29,41.29,41.2,41.22,22700.0
2007-03-30 12:50:00,41.21,41.24,41.16,41.17,33900.0,41.21,41.24,41.16,41.17,33900.0
2007-03-30 12:55:00,41.17,41.19,41.12,41.16,33400.0,41.17,41.19,41.12,41.16,33400.0
2007-03-30 13:00:00,41.17,41.22,41.17,41.18,20800.0,41.17,41.22,41.17,41.18,20800.0
2007-03-30 13:05:00,41.19,41.32,41.18,41.27,30800.0,41.19,41.32,41.18,41.27,30800.0
2007-03-30 13:10:00,41.28,41.3,41.27,41.29,9900.0,41.28,41.3,41.27,41.29,9900.0
2007-03-30 13:15:00,41.28,41.3,41.26,41.28,21800.0,41.28,41.3,41.26,41.28,21800.0
2007-03-30 13:20:00,41.27,41.3,41.24,41.24,41400.0,41.27,41.3,41.24,41.24,41400.0
2007-03-30 13:25:00,41.24,41.26,41.24,41.26,20900.0,41.24,41.26,41.24,41.26,20900.0
2007-03-30 13:30:00,41.26,41.31,41.22,41.29,69000.0,41.26,41.31,41.22,41.29,69000.0
2007-03-30 13:35:00,41.29,41.36,41.24,41.34,37100.0,41.29,41.36,41.24,41.34,37100.0
2007-03-30 13:40:00,41.35,41.48,41.34,41.46,74500.0,41.35,41.48,41.34,41.46,74500.0
2007-03-30 13:45:00,41.45,41.45,41.3,41.33,56500.0,41.45,41.45,41.3,41.33,56500.0
2007-03-30 13:50:00,41.32,41.35,41.25,41.28,44900.0,41.32,41.35,41.25,41.28,44900.0
2007-03-30 13:55:00,41.29,41.3,41.24,41.26,17500.0,41.29,41.3,41.24,41.26,17500.0
2007-03-30 14:00:00,41.26,41.53,41.24,41.25,57500.0,41.26,41.53,41.24,41.25,57500.0
2007-03-30 14:05:00,41.25,41.3,41.25,41.29,10000.0,41.25,41.3,41.25,41.29,10000.0
2007-03-30 14:10:00,41.29,41.38,41.29,41.32,24200.0,41.29,41.38,41.29,41.32,24200.0
2007-03-30 14:15:00,41.32,41.39,41.31,41.39,38500.0,41.32,41.39,41.31,41.39,38500.0
2007-03-30 14:20:00,41.39,41.4,41.37,41.39,21800.0,41.39,41.4,41.37,41.39,21800.0
2007-03-30 14:25:00,41.38,41.5,41.38,41.5,36400.0,41.38,41.5,41.38,41.5,36400.0
2007-03-30 14:30:00,41.48,41.49,41.46,41.48,25600.0,41.48,41.49,41.46,41.48,25600.0
2007-03-30 14:35:00,41.48,41.6,41.45,41.56,74200.0,41.48,41.6,41.45,41.56,74200.0
2007-03-30 14:40:00,41.54,41.6,41.52,41.58,56500.0,41.54,41.6,41.52,41.58,56500.0
2007-03-30 14:45:00,41.58,41.64,41.56,41.62,49000.0,41.58,41.64,41.56,41.62,49000.0
2007-03-30 14:50:00,41.63,41.63,41.3,41.56,66200.0,41.63,41.63,41.3,41.56,66200.0
2007-03-30 14:55:00,41.56,41.57,41.5,41.57,57300.0,41.56,41.57,41.5,41.57,57300.0
2007-03-30 15:00:00,41.58,41.61,41.58,41.6,47600.0,41.58,41.61,41.58,41.6,47600.0
2007-03-30 15:05:00,41.6,41.61,41.6,41.6,30200.0,41.6,41.61,41.6,41.6,30200.0
2007-03-30 15:10:00,41.61,41.61,41.57,41.59,86000.0,41.61,41.61,41.57,41.59,86000.0
2007-03-30 15:15:00,41.58,41.64,41.58,41.63,48600.0,41.58,41.64,41.58,41.63,48600.0
2007-03-30 15:20:00,41.63,41.65,41.63,41.64,49600.0,41.63,41.65,41.63,41.64,49600.0
2007-03-30 15:25:00,41.65,41.69,41.64,41.68,125500.0,41.65,41.69,41.64,41.68,125500.0
2007-03-30 15:30:00,41.67,41.69,41.62,41.64,74300.0,41.67,41.69,41.62,41.64,74300.0
2007-03-30 15:35:00,41.63,41.64,41.55,41.59,111600.0,41.63,41.64,41.55,41.59,111600.0
2007-03-30 15:40:00,41.59,41.63,41.59,41.61,70400.0,41.59,41.63,41.59,41.61,70400.0
2007-03-30 15:45:00,41.6,41.66,41.6,41.64,103900.0,41.6,41.66,41.6,41.64,103900.0
2007-03-30 15:50:00,41.64,41.72,41.64,41.7,248000.0,41.64,41.72,41.64,41.7,248000.0
2007-03-30 15:55:00,41.7,41.73,41.65,41.7,233100.0,41.7,41.73,41.65,41.7,233100.0
2007-04-02 09:30:00,41.54,41.91,41.52,41.82,177800.0,41.54,41.91,41.52,41.82,177800.0
2007-04-02 09:35:00,41.86,41.92,41.61,41.7,69400.0,41.86,41.92,41.61,41.7,69400.0
2007-04-02 09:40:00,41.69,41.69,41.6,41.63,103200.0,41.69,41.69,41.6,41.63,103200.0
2007-04-02 09:45:00,41.63,41.63,41.6,41.6,71000.0,41.63,41.63,41.6,41.6,71000.0
2007-04-02 09:50:00,41.6,41.63,41.5,41.5,65400.0,41.6,41.63,41.5,41.5,65400.0
2007-04-02 09:55:00,41.51,41.66,41.5,41.64,94300.0,41.51,41.66,41.5,41.64,94300.0
2007-04-02 10:00:00,41.62,41.65,41.41,41.41,107400.0,41.62,41.65,41.41,41.41,107400.0
2007-04-02 10:05:00,41.41,41.41,41.27,41.39,134700.0,41.41,41.41,41.27,41.39,134700.0
2007-04-02 10:10:00,41.39,41.39,41.16,41.2,120400.0,41.39,41.39,41.16,41.2,120400.0
2007-04-02 10:15:00,41.2,41.31,41.06,41.1,88000.0,41.2,41.31,41.06,41.1,88000.0
2007-04-02 10:20:00,41.1,41.2,41.03,41.07,76800.0,41.1,41.2,41.03,41.07,76800.0
2007-04-02 10:25:00,41.08,41.57,41.08,41.19,45300.0,41.08,41.57,41.08,41.19,45300.0
2007-04-02 10:30:00,41.2,41.23,41.04,41.18,70200.0,41.2,41.23,41.04,41.18,70200.0
2007-04-02 10:35:00,41.18,41.23,41.07,41.07,90100.0,41.18,41.23,41.07,41.07,90100.0
2007-04-02 10:40:00,41.08,41.18,41.07,41.08,75100.0,41.08,41.18,41.07,41.08,75100.0
2007-04-02 10:45:00,41.09,41.13,41.07,41.09,46300.0,41.09,41.13,41.07,41.09,46300.0
2007-04-02 10:50:00,41.1,41.14,41.07,41.14,38300.0,41.1,41.14,41.07,41.14,38300.0
2007-04-02 10:55:00,41.14,41.26,41.14,41.22,91400.0,41.14,41.26,41.14,41.22,91400.0
2007-04-02 11:00:00,41.21,41.24,41.19,41.2,44000.0,41.21,41.24,41.19,41.2,44000.0
2007-04-02 11:05:00,41.19,41.29,41.15,41.2,53200.0,41.19,41.29,41.15,41.2,53200.0
2007-04-02 11:10:00,41.21,41.25,41.19,41.24,25200.0,41.21,41.25,41.19,41.24,25200.0
2007-04-02 11:15:00,41.25,41.29,41.22,41.28,55500.0,41.25,41.29,41.22,41.28,55500.0
2007-04-02 11:20:00,41.28,41.29,41.26,41.27,17400.0,41.28,41.29,41.26,41.27,17400.0
2007-04-02 11:25:00,41.28,41.3,41.26,41.26,74100.0,41.28,41.3,41.26,41.26,74100.0
2007-04-02 11:30:00,41.26,41.35,41.25,41.35,42300.0,41.26,41.35,41.25,41.35,42300.0
2007-04-02 11:35:00,41.35,41.37,41.34,41.36,88200.0,41.35,41.37,41.34,41.36,88200.0
2007-04-02 11:40:00,41.36,41.38,41.34,41.36,23700.0,41.36,41.38,41.34,41.36,23700.0
2007-04-02 11:45:00,41.36,41.37,41.27,41.29,28000.0,41.36,41.37,41.27,41.29,28000.0
2007-04-02 11:50:00,41.29,41.29,41.21,41.23,25000.0,41.29,41.29,41.21,41.23,25000.0
2007-04-02 11:55:00,41.23,41.26,41.21,41.26,28600.0,41.23,41.26,41.21,41.26,28600.0
2007-04-02 12:00:00,41.25,41.3,41.23,41.28,43900.0,41.25,41.3,41.23,41.28,43900.0
2007-04-02 12:05:00,41.27,41.28,41.23,41.23,10100.0,41.27,41.28,41.23,41.23,10100.0
2007-04-02 12:10:00,41.23,41.26,41.21,41.25,29200.0,41.23,41.26,41.21,41.25,29200.0
2007-04-02 12:15:00,41.25,41.32,41.25,41.31,35500.0,41.25,41.32,41.25,41.31,35500.0
2007-04-02 12:20:00,41.31,41.32,41.29,41.3,25700.0,41.31,41.32,41.29,41.3,25700.0
2007-04-02 12:25:00,41.29,41.31,41.28,41.29,30700.0,41.29,41.31,41.28,41.29,30700.0
2007-04-02 12:30:00,41.29,41.32,41.29,41.3,21000.0,41.29,41.32,41.29,41.3,21000.0
2007-04-02 12:35:00,41.3,41.31,41.3,41.31,21800.0,41.3,41.31,41.3,41.31,21800.0
2007-04-02 12:40:00,41.31,41.36,41.3,41.36,22000.0,41.31,41.36,41.3,41.36,22000.0
2007-04-02 12:45:00,41.35,41.37,41.34,41.37,23100.0,41.35,41.37,41.34,41.37,23100.0
2007-04-02 12:50:00,41.36,41.37,41.34,41.34,37500.0,41.36,41.37,41.34,41.34,37500.0
2007-04-02 12:55:00,41.34,41.35,41.26,41.28,83400.0,41.34,41.35,41.26,41.28,83400.0
2007-04-02 13:00:00,41.29,41.37,41.29,41.33,54800.0,41.29,41.37,41.29,41.33,54800.0
2007-04-02 13:05:00,41.33,41.33,41.25,41.25,29300.0,41.33,41.33,41.25,41.25,29300.0
2007-04-02 13:10:00,41.25,41.26,41.21,41.25,47700.0,41.25,41.26,41.21,41.25,47700.0
2007-04-02 13:15:00,41.25,41.31,41.22,41.31,47700.0,41.25,41.31,41.22,41.31,47700.0
2007-04-02 13:20:00,41.31,41.33,41.3,41.32,44000.0,41.31,41.33,41.3,41.32,44000.0
2007-04-02 13:25:00,41.32,41.32,41.3,41.3,27400.0,41.32,41.32,41.3,41.3,27400.0
2007-04-02 13:30:00,41.3,41.31,41.26,41.29,62700.0,41.3,41.31,41.26,41.29,62700.0
2007-04-02 13:35:00,41.29,41.35,41.28,41.34,18000.0,41.29,41.35,41.28,41.34,18000.0
2007-04-02 13:40:00,41.34,41.35,41.29,41.29,44700.0,41.34,41.35,41.29,41.29,44700.0
2007-04-02 13:45:00,41.29,41.35,41.29,41.33,25200.0,41.29,41.35,41.29,41.33,25200.0
2007-04-02 13:50:00,41.33,41.37,41.31,41.32,20900.0,41.33,41.37,41.31,41.32,20900.0
2007-04-02 13:55:00,41.33,41.4,41.33,41.39,36600.0,41.33,41.4,41.33,41.39,36600.0
2007-04-02 14:00:00,41.39,41.39,41.26,41.29,45400.0,41.39,41.39,41.26,41.29,45400.0
2007-04-02 14:05:00,41.29,41.34,41.25,41.29,47100.0,41.29,41.34,41.25,41.29,47100.0
2007-04-02 14:10:00,41.29,41.35,41.29,41.34,38100.0,41.29,41.35,41.29,41.34,38100.0
2007-04-02 14:15:00,41.33,41.39,41.32,41.39,53100.0,41.33,41.39,41.32,41.39,53100.0
2007-04-02 14:20:00,41.39,41.5,41.39,41.49,96100.0,41.39,41.5,41.39,41.49,96100.0
2007-04-02 14:25:00,41.49,41.5,41.43,41.44,45100.0,41.49,41.5,41.43,41.44,45100.0
2007-04-02 14:30:00,41.44,41.49,41.43,41.48,59400.0,41.44,41.49,41.43,41.48,59400.0
2007-04-02 14:35:00,41.49,41.5,41.48,41.48,55000.0,41.49,41.5,41.48,41.48,55000.0
2007-04-02 14:40:00,41.48,41.5,41.45,41.5,151200.0,41.48,41.5,41.45,41.5,151200.0
2007-04-02 14:45:00,41.5,41.52,41.46,41.5,121200.0,41.5,41.52,41.46,41.5,121200.0
2007-04-02 14:50:00,41.5,41.52,41.5,41.51,87600.0,41.5,41.52,41.5,41.51,87600.0
2007-04-02 14:55:00,41.5,41.58,41.5,41.58,80900.0,41.5,41.58,41.5,41.58,80900.0
2007-04-02 15:00:00,41.58,41.64,41.57,41.63,48800.0,41.58,41.64,41.57,41.63,48800.0
2007-04-02 15:05:00,41.63,41.77,41.62,41.65,194700.0,41.63,41.77,41.62,41.65,194700.0
2007-04-02 15:10:00,41.64,41.76,41.64,41.72,82000.0,41.64,41.76,41.64,41.72,82000.0
2007-04-02 15:15:00,41.72,41.76,41.68,41.68,76700.0,41.72,41.76,41.68,41.68,76700.0
2007-04-02 15:20:00,41.67,41.7,41.63,41.69,109700.0,41.67,41.7,41.63,41.69,109700.0
2007-04-02 15:25:00,41.68,41.68,41.64,41.65,73300.0,41.68,41.68,41.64,41.65,73300.0
2007-04-02 15:30:00,41.64,41.68,41.63,41.64,37100.0,41.64,41.68,41.63,41.64,37100.0
2007-04-02 15:35:00,41.63,41.68,41.6,41.68,64900.0,41.63,41.68,41.6,41.68,64900.0
2007-04-02 15:40:00,41.68,41.69,41.64,41.68,77400.0,41.68,41.69,41.64,41.68,77400.0
2007-04-02 15:45:00,41.68,41.71,41.65,41.66,113100.0,41.68,41.71,41.65,41.66,113100.0
2007-04-02 15:50:00,41.66,41.69,41.64,41.65,134800.0,41.66,41.69,41.64,41.65,134800.0
2007-04-02 15:55:00,41.64,41.66,41.6,41.62,155400.0,41.64,41.66,41.6,41.62,155400.0
2007-04-03 09:30:00,42.06,42.2,41.9,42.12,192800.0,42.06,42.2,41.9,42.12,192800.0
2007-04-03 09:35:00,42.12,42.2,42.05,42.16,75800.0,42.12,42.2,42.05,42.16,75800.0
2007-04-03 09:40:00,42.16,42.2,42.06,42.06,85000.0,42.16,42.2,42.06,42.06,85000.0
2007-04-03 09:45:00,42.06,42.18,42.03,42.17,123000.0,42.06,42.18,42.03,42.17,123000.0
2007-04-03 09:50:00,42.17,42.18,42.11,42.17,83100.0,42.17,42.18,42.11,42.17,83100.0
2007-04-03 09:55:00,42.17,42.18,42.1,42.15,79000.0,42.17,42.18,42.1,42.15,79000.0
2007-04-03 10:00:00,42.16,42.25,42.14,42.24,186900.0,42.16,42.25,42.14,42.24,186900.0
2007-04-03 10:05:00,42.24,42.29,42.16,42.26,239200.0,42.24,42.29,42.16,42.26,239200.0
2007-04-03 10:10:00,42.26,42.34,42.18,42.3,206600.0,42.26,42.34,42.18,42.3,206600.0
2007-04-03 10:15:00,42.3,42.3,42.17,42.18,145600.0,42.3,42.3,42.17,42.18,145600.0
2007-04-03 10:20:00,42.18,42.33,42.15,42.15,149300.0,42.18,42.33,42.15,42.15,149300.0
2007-04-03 10:25:00,42.15,42.3,42.15,42.3,56500.0,42.15,42.3,42.15,42.3,56500.0
2007-04-03 10:30:00,42.29,42.33,42.18,42.32,72500.0,42.29,42.33,42.18,42.32,72500.0
2007-04-03 10:35:00,42.31,42.33,42.28,42.31,67200.0,42.31,42.33,42.28,42.31,67200.0
2007-04-03 10:40:00,42.31,42.49,42.31,42.49,134100.0,42.31,42.49,42.31,42.49,134100.0
2007-04-03 10:45:00,42.49,42.61,42.4,42.61,179400.0,42.49,42.61,42.4,42.61,179400.0
2007-04-03 10:50:00,42.61,42.63,42.36,42.44,202800.0,42.61,42.63,42.36,42.44,202800.0
2007-04-03 10:55:00,42.44,42.54,42.4,42.5,61900.0,42.44,42.54,42.4,42.5,61900.0
2007-04-03 11:00:00,42.5,42.53,42.43,42.46,53300.0,42.5,42.53,42.43,42.46,53300.0
2007-04-03 11:05:00,42.46,42.59,42.45,42.58,70400.0,42.46,42.59,42.45,42.58,70400.0
2007-04-03 11:10:00,42.59,42.62,42.53,42.53,49400.0,42.59,42.62,42.53,42.53,49400.0
2007-04-03 11:15:00,42.52,42.52,42.43,42.44,71200.0,42.52,42.52,42.43,42.44,71200.0
2007-04-03 11:20:00,42.44,42.5,42.37,42.44,47200.0,42.44,42.5,42.37,42.44,47200.0
2007-04-03 11:25:00,42.44,42.53,42.44,42.5,56000.0,42.44,42.53,42.44,42.5,56000.0
2007-04-03 11:30:00,42.5,42.59,42.5,42.55,30700.0,42.5,42.59,42.5,42.55,30700.0
2007-04-03 11:35:00,42.55,42.57,42.54,42.55,79500.0,42.55,42.57,42.54,42.55,79500.0
2007-04-03 11:40:00,42.55,42.58,42.54,42.57,58000.0,42.55,42.58,42.54,42.57,58000.0
2007-04-03 11:45:00,42.57,42.6,42.55,42.59,112800.0,42.57,42.6,42.55,42.59,112800.0
2007-04-03 11:50:00,42.59,42.62,42.56,42.56,64500.0,42.59,42.62,42.56,42.56,64500.0
2007-04-03 11:55:00,42.56,42.58,42.5,42.57,51700.0,42.56,42.58,42.5,42.57,51700.0
2007-04-03 12:00:00,42.57,42.57,42.49,42.57,52300.0,42.57,42.57,42.49,42.57,52300.0
2007-04-03 12:05:00,42.56,42.57,42.55,42.56,13800.0,42.56,42.57,42.55,42.56,13800.0
2007-04-03 12:10:00,42.56,42.57,42.49,42.49,40700.0,42.56,42.57,42.49,42.49,40700.0
2007-04-03 12:15:00,42.48,42.48,42.38,42.4,61400.0,42.48,42.48,42.38,42.4,61400.0
2007-04-03 12:20:00,42.39,42.43,42.36,42.36,109300.0,42.39,42.43,42.36,42.36,109300.0
2007-04-03 12:25:00,42.36,42.4,42.34,42.36,25900.0,42.36,42.4,42.34,42.36,25900.0
2007-04-03 12:30:00,42.37,42.4,42.3,42.36,41100.0,42.37,42.4,42.3,42.36,41100.0
2007-04-03 12:35:00,42.36,42.4,42.36,42.39,23300.0,42.36,42.4,42.36,42.39,23300.0
2007-04-03 12:40:00,42.4,42.41,42.38,42.39,50300.0,42.4,42.41,42.38,42.39,50300.0
2007-04-03 12:45:00,42.4,42.45,42.38,42.43,95200.0,42.4,42.45,42.38,42.43,95200.0
2007-04-03 12:50:00,42.43,42.49,42.39,42.49,49900.0,42.43,42.49,42.39,42.49,49900.0
2007-04-03 12:55:00,42.49,42.49,42.4,42.4,38000.0,42.49,42.49,42.4,42.4,38000.0
2007-04-03 13:00:00,42.39,42.43,42.35,42.36,58200.0,42.39,42.43,42.35,42.36,58200.0
2007-04-03 13:05:00,42.36,42.43,42.35,42.38,50800.0,42.36,42.43,42.35,42.38,50800.0
2007-04-03 13:10:00,42.38,42.42,42.38,42.38,47100.0,42.38,42.42,42.38,42.38,47100.0
2007-04-03 13:15:00,42.39,42.49,42.38,42.49,181000.0,42.39,42.49,42.38,42.49,181000.0
2007-04-03 13:20:00,42.49,42.5,42.44,42.5,68900.0,42.49,42.5,42.44,42.5,68900.0
2007-04-03 13:25:00,42.5,42.55,42.5,42.53,37400.0,42.5,42.55,42.5,42.53,37400.0
2007-04-03 13:30:00,42.54,42.59,42.5,42.55,44800.0,42.54,42.59,42.5,42.55,44800.0
2007-04-03 13:35:00,42.55,42.56,42.42,42.45,51200.0,42.55,42.56,42.42,42.45,51200.0
2007-04-03 13:40:00,42.46,42.59,42.46,42.59,71600.0,42.46,42.59,42.46,42.59,71600.0
2007-04-03 13:45:00,42.59,42.66,42.58,42.6,101400.0,42.59,42.66,42.58,42.6,101400.0
2007-04-03 13:50:00,42.6,42.61,42.52,42.56,70200.0,42.6,42.61,42.52,42.56,70200.0
2007-04-03 13:55:00,42.54,42.54,42.5,42.5,39400.0,42.54,42.54,42.5,42.5,39400.0
2007-04-03 14:00:00,42.51,42.54,42.4,42.51,92900.0,42.51,42.54,42.4,42.51,92900.0
2007-04-03 14:05:00,42.52,42.52,42.4,42.42,24200.0,42.52,42.52,42.4,42.42,24200.0
2007-04-03 14:10:00,42.43,42.49,42.39,42.42,83500.0,42.43,42.49,42.39,42.42,83500.0
2007-04-03 14:15:00,42.43,42.48,42.4,42.44,82700.0,42.43,42.48,42.4,42.44,82700.0
2007-04-03 14:20:00,42.44,42.52,42.38,42.42,127700.0,42.44,42.52,42.38,42.42,127700.0
2007-04-03 14:25:00,42.42,42.44,42.38,42.44,80900.0,42.42,42.44,42.38,42.44,80900.0
2007-04-03 14:30:00,42.45,42.48,42.44,42.47,25500.0,42.45,42.48,42.44,42.47,25500.0
2007-04-03 14:35:00,42.48,42.48,42.45,42.46,66900.0,42.48,42.48,42.45,42.46,66900.0
2007-04-03 14:40:00,42.46,42.46,42.37,42.38,42100.0,42.46,42.46,42.37,42.38,42100.0
2007-04-03 14:45:00,42.39,42.4,42.35,42.36,43200.0,42.39,42.4,42.35,42.36,43200.0
2007-04-03 14:50:00,42.37,42.45,42.37,42.41,56100.0,42.37,42.45,42.37,42.41,56100.0
2007-04-03 14:55:00,42.42,42.43,42.39,42.4,37900.0,42.42,42.43,42.39,42.4,37900.0
2007-04-03 15:00:00,42.4,42.47,42.39,42.43,82800.0,42.4,42.47,42.39,42.43,82800.0
2007-04-03 15:05:00,42.43,42.5,42.42,42.49,61100.0,42.43,42.5,42.42,42.49,61100.0
2007-04-03 15:10:00,42.49,42.5,42.45,42.45,84100.0,42.49,42.5,42.45,42.45,84100.0
2007-04-03 15:15:00,42.46,42.48,42.44,42.44,51000.0,42.46,42.48,42.44,42.44,51000.0
2007-04-03 15:20:00,42.44,42.51,42.44,42.51,66800.0,42.44,42.51,42.44,42.51,66800.0
2007-04-03 15:25:00,42.53,42.56,42.5,42.52,107600.0,42.53,42.56,42.5,42.52,107600.0
2007-04-03 15:30:00,42.51,42.54,42.49,42.54,46600.0,42.51,42.54,42.49,42.54,46600.0
2007-04-03 15:35:00,42.53,42.57,42.5,42.53,116200.0,42.53,42.57,42.5,42.53,116200.0
2007-04-03 15:40:00,42.53,42.53,42.44,42.45,113200.0,42.53,42.53,42.44,42.45,113200.0
2007-04-03 15:45:00,42.46,42.51,42.41,42.43,146600.0,42.46,42.51,42.41,42.43,146600.0
2007-04-03 15:50:00,42.42,42.45,42.38,42.38,129000.0,42.42,42.45,42.38,42.38,129000.0
2007-04-03 15:55:00,42.38,42.4,42.32,42.35,282100.0,42.38,42.4,42.32,42.35,282100.0
2007-04-04 09:30:00,42.1,42.24,42.1,42.22,299100.0,42.1,42.24,42.1,42.22,299100.0
2007-04-04 09:35:00,42.23,42.29,42.18,42.2,95700.0,42.23,42.29,42.18,42.2,95700.0
2007-04-04 09:40:00,42.2,42.34,42.19,42.3,56600.0,42.2,42.34,42.19,42.3,56600.0
2007-04-04 09:45:00,42.3,42.38,42.25,42.35,54600.0,42.3,42.38,42.25,42.35,54600.0
2007-04-04 09:50:00,42.36,42.44,42.35,42.4,57700.0,42.36,42.44,42.35,42.4,57700.0
2007-04-04 09:55:00,42.39,42.46,42.39,42.4,47000.0,42.39,42.46,42.39,42.4,47000.0
2007-04-04 10:00:00,42.39,42.4,42.25,42.29,112000.0,42.39,42.4,42.25,42.29,112000.0
2007-04-04 10:05:00,42.3,42.3,42.2,42.22,102700.0,42.3,42.3,42.2,42.22,102700.0
2007-04-04 10:10:00,42.23,42.29,42.2,42.27,33400.0,42.23,42.29,42.2,42.27,33400.0
2007-04-04 10:15:00,42.27,42.35,42.26,42.26,43600.0,42.27,42.35,42.26,42.26,43600.0
2007-04-04 10:20:00,42.26,42.46,42.23,42.46,40900.0,42.26,42.46,42.23,42.46,40900.0
2007-04-04 10:25:00,42.44,42.49,42.38,42.47,96700.0,42.44,42.49,42.38,42.47,96700.0
2007-04-04 10:30:00,42.46,42.48,42.23,42.33,68800.0,42.46,42.48,42.23,42.33,68800.0
2007-04-04 10:35:00,42.33,42.43,42.32,42.42,117200.0,42.33,42.43,42.32,42.42,117200.0
2007-04-04 10:40:00,42.41,42.46,42.39,42.43,41600.0,42.41,42.46,42.39,42.43,41600.0
2007-04-04 10:45:00,42.44,42.44,42.24,42.3,76600.0,42.44,42.44,42.24,42.3,76600.0
2007-04-04 10:50:00,42.29,42.32,42.25,42.26,76200.0,42.29,42.32,42.25,42.26,76200.0
2007-04-04 10:55:00,42.28,42.3,42.27,42.29,18600.0,42.28,42.3,42.27,42.29,18600.0
2007-04-04 11:00:00,42.29,42.3,42.26,42.29,55800.0,42.29,42.3,42.26,42.29,55800.0
2007-04-04 11:05:00,42.29,42.44,42.28,42.4,114600.0,42.29,42.44,42.28,42.4,114600.0
2007-04-04 11:10:00,42.4,42.45,42.26,42.28,178700.0,42.4,42.45,42.26,42.28,178700.0
2007-04-04 11:15:00,42.28,42.4,42.28,42.39,29200.0,42.28,42.4,42.28,42.39,29200.0
2007-04-04 11:20:00,42.4,42.48,42.4,42.47,78000.0,42.4,42.48,42.4,42.47,78000.0
2007-04-04 11:25:00,42.46,42.52,42.46,42.48,58400.0,42.46,42.52,42.46,42.48,58400.0
2007-04-04 11:30:00,42.49,42.49,42.36,42.42,25800.0,42.49,42.49,42.36,42.42,25800.0
2007-04-04 11:35:00,42.42,42.42,42.36,42.37,24000.0,42.42,42.42,42.36,42.37,24000.0
2007-04-04 11:40:00,42.37,42.44,42.34,42.43,43200.0,42.37,42.44,42.34,42.43,43200.0
2007-04-04 11:45:00,42.43,42.43,42.39,42.39,9000.0,42.43,42.43,42.39,42.39,9000.0
2007-04-04 11:50:00,42.39,42.42,42.39,42.41,14200.0,42.39,42.42,42.39,42.41,14200.0
2007-04-04 11:55:00,42.41,42.45,42.4,42.43,18100.0,42.41,42.45,42.4,42.43,18100.0
2007-04-04 12:00:00,42.43,42.45,42.39,42.45,32200.0,42.43,42.45,42.39,42.45,32200.0
2007-04-04 12:05:00,42.45,42.46,42.43,42.45,41600.0,42.45,42.46,42.43,42.45,41600.0
2007-04-04 12:10:00,42.45,42.47,42.45,42.46,34000.0,42.45,42.47,42.45,42.46,34000.0
2007-04-04 12:15:00,42.46,42.49,42.44,42.49,98500.0,42.46,42.49,42.44,42.49,98500.0
2007-04-04 12:20:00,42.48,42.59,42.48,42.59,56700.0,42.48,42.59,42.48,42.59,56700.0
2007-04-04 12:25:00,42.59,42.61,42.55,42.59,64400.0,42.59,42.61,42.55,42.59,64400.0
2007-04-04 12:30:00,42.59,42.61,42.58,42.61,43100.0,42.59,42.61,42.58,42.61,43100.0
2007-04-04 12:35:00,42.61,42.67,42.6,42.67,87400.0,42.61,42.67,42.6,42.67,87400.0
2007-04-04 12:40:00,42.68,42.68,42.63,42.65,38000.0,42.68,42.68,42.63,42.65,38000.0
2007-04-04 12:45:00,42.65,42.67,42.59,42.59,63900.0,42.65,42.67,42.59,42.59,63900.0
2007-04-04 12:50:00,42.59,42.61,42.56,42.61,36700.0,42.59,42.61,42.56,42.61,36700.0
2007-04-04 12:55:00,42.61,42.67,42.6,42.63,42500.0,42.61,42.67,42.6,42.63,42500.0
2007-04-04 13:00:00,42.63,42.63,42.5,42.5,48700.0,42.63,42.63,42.5,42.5,48700.0
2007-04-04 13:05:00,42.51,42.6,42.49,42.58,41400.0,42.51,42.6,42.49,42.58,41400.0
2007-04-04 13:10:00,42.58,42.63,42.55,42.62,42800.0,42.58,42.63,42.55,42.62,42800.0
2007-04-04 13:15:00,42.62,42.67,42.57,42.57,35700.0,42.62,42.67,42.57,42.57,35700.0
2007-04-04 13:20:00,42.58,42.58,42.53,42.53,12800.0,42.58,42.58,42.53,42.53,12800.0
2007-04-04 13:25:00,42.54,42.54,42.5,42.5,20100.0,42.54,42.54,42.5,42.5,20100.0
2007-04-04 13:30:00,42.5,42.53,42.5,42.53,18700.0,42.5,42.53,42.5,42.53,18700.0
2007-04-04 13:35:00,42.53,42.53,42.45,42.45,36600.0,42.53,42.53,42.45,42.45,36600.0
2007-04-04 13:40:00,42.45,42.45,42.38,42.42,41400.0,42.45,42.45,42.38,42.42,41400.0
2007-04-04 13:45:00,42.42,42.45,42.41,42.41,13100.0,42.42,42.45,42.41,42.41,13100.0
2007-04-04 13:50:00,42.42,42.47,42.41,42.44,11100.0,42.42,42.47,42.41,42.44,11100.0
2007-04-04 13:55:00,42.44,42.47,42.41,42.46,15300.0,42.44,42.47,42.41,42.46,15300.0
2007-04-04 14:00:00,42.47,42.47,42.4,42.4,23900.0,42.47,42.47,42.4,42.4,23900.0
2007-04-04 14:05:00,42.41,42.45,42.41,42.42,32200.0,42.41,42.45,42.41,42.42,32200.0
2007-04-04 14:10:00,42.42,42.43,42.38,42.39,31300.0,42.42,42.43,42.38,42.39,31300.0
2007-04-04 14:15:00,42.39,42.41,42.38,42.39,30600.0,42.39,42.41,42.38,42.39,30600.0
2007-04-04 14:20:00,42.39,42.46,42.36,42.45,51900.0,42.39,42.46,42.36,42.45,51900.0
2007-04-04 14:25:00,42.45,42.46,42.4,42.41,12500.0,42.45,42.46,42.4,42.41,12500.0
2007-04-04 14:30:00,42.41,42.48,42.4,42.46,12600.0,42.41,42.48,42.4,42.46,12600.0
2007-04-04 14:35:00,42.45,42.45,42.38,42.41,16100.0,42.45,42.45,42.38,42.41,16100.0
2007-04-04 14:40:00,42.41,42.42,42.37,42.39,35800.0,42.41,42.42,42.37,42.39,35800.0
2007-04-04 14:45:00,42.39,42.42,42.38,42.39,17200.0,42.39,42.42,42.38,42.39,17200.0
2007-04-04 14:50:00,42.4,42.42,42.38,42.41,29100.0,42.4,42.42,42.38,42.41,29100.0
2007-04-04 14:55:00,42.41,42.43,42.4,42.41,33400.0,42.41,42.43,42.4,42.41,33400.0
2007-04-04 15:00:00,42.42,42.44,42.39,42.4,26500.0,42.42,42.44,42.39,42.4,26500.0
2007-04-04 15:05:00,42.39,42.43,42.39,42.41,18600.0,42.39,42.43,42.39,42.41,18600.0
2007-04-04 15:10:00,42.4,42.46,42.4,42.45,24300.0,42.4,42.46,42.4,42.45,24300.0
2007-04-04 15:15:00,42.45,42.62,42.45,42.62,91500.0,42.45,42.62,42.45,42.62,91500.0
2007-04-04 15:20:00,42.61,42.63,42.58,42.58,68800.0,42.61,42.63,42.58,42.58,68800.0
2007-04-04 15:25:00,42.58,42.59,42.54,42.54,48200.0,42.58,42.59,42.54,42.54,48200.0
2007-04-04 15:30:00,42.54,42.59,42.54,42.58,39700.0,42.54,42.59,42.54,42.58,39700.0
2007-04-04 15:35:00,42.58,42.62,42.58,42.61,43100.0,42.58,42.62,42.58,42.61,43100.0
2007-04-04 15:40:00,42.61,42.63,42.59,42.6,56400.0,42.61,42.63,42.59,42.6,56400.0
2007-04-04 15:45:00,42.59,42.63,42.59,42.6,79000.0,42.59,42.63,42.59,42.6,79000.0
2007-04-04 15:50:00,42.6,42.65,42.57,42.64,104300.0,42.6,42.65,42.57,42.64,104300.0
2007-04-04 15:55:00,42.65,42.7,42.63,42.7,158900.0,42.65,42.7,42.63,42.7,158900.0
2007-04-05 09:30:00,42.68,42.75,42.6,42.61,246600.0,42.68,42.75,42.6,42.61,246600.0
2007-04-05 09:35:00,42.6,42.65,42.56,42.65,162100.0,42.6,42.65,42.56,42.65,162100.0
2007-04-05 09:40:00,42.64,42.79,42.64,42.76,100700.0,42.64,42.79,42.64,42.76,100700.0
2007-04-05 09:45:00,42.76,42.81,42.76,42.81,82600.0,42.76,42.81,42.76,42.81,82600.0
2007-04-05 09:50:00,42.81,42.87,42.81,42.87,134900.0,42.81,42.87,42.81,42.87,134900.0
2007-04-05 09:55:00,42.87,42.88,42.83,42.84,49200.0,42.87,42.88,42.83,42.84,49200.0
2007-04-05 10:00:00,42.84,42.84,42.73,42.74,113500.0,42.84,42.84,42.73,42.74,113500.0
2007-04-05 10:05:00,42.73,42.74,42.67,42.69,112500.0,42.73,42.74,42.67,42.69,112500.0
2007-04-05 10:10:00,42.69,42.7,42.54,42.54,276000.0,42.69,42.7,42.54,42.54,276000.0
2007-04-05 10:15:00,42.54,42.55,42.41,42.43,246300.0,42.54,42.55,42.41,42.43,246300.0
2007-04-05 10:20:00,42.43,42.5,42.19,42.26,182700.0,42.43,42.5,42.19,42.26,182700.0
2007-04-05 10:25:00,42.26,42.26,42.11,42.12,101600.0,42.26,42.26,42.11,42.12,101600.0
2007-04-05 10:30:00,42.13,42.2,42.08,42.18,109700.0,42.13,42.2,42.08,42.18,109700.0
2007-04-05 10:35:00,42.18,42.23,42.14,42.2,65600.0,42.18,42.23,42.14,42.2,65600.0
2007-04-05 10:40:00,42.2,42.3,42.2,42.28,36400.0,42.2,42.3,42.2,42.28,36400.0
2007-04-05 10:45:00,42.28,42.29,42.23,42.28,23200.0,42.28,42.29,42.23,42.28,23200.0
2007-04-05 10:50:00,42.29,42.37,42.28,42.37,62600.0,42.29,42.37,42.28,42.37,62600.0
2007-04-05 10:55:00,42.37,42.42,42.35,42.35,52800.0,42.37,42.42,42.35,42.35,52800.0
2007-04-05 11:00:00,42.35,42.35,42.28,42.29,34600.0,42.35,42.35,42.28,42.29,34600.0
2007-04-05 11:05:00,42.28,42.32,42.27,42.32,24600.0,42.28,42.32,42.27,42.32,24600.0
2007-04-05 11:10:00,42.32,42.34,42.32,42.34,20100.0,42.32,42.34,42.32,42.34,20100.0
2007-04-05 11:15:00,42.35,42.43,42.34,42.43,43400.0,42.35,42.43,42.34,42.43,43400.0
2007-04-05 11:20:00,42.42,42.42,42.31,42.31,44600.0,42.42,42.42,42.31,42.31,44600.0
2007-04-05 11:25:00,42.31,42.33,42.27,42.27,39200.0,42.31,42.33,42.27,42.27,39200.0
2007-04-05 11:30:00,42.27,42.28,42.21,42.27,36200.0,42.27,42.28,42.21,42.27,36200.0
2007-04-05 11:35:00,42.27,42.27,42.2,42.26,60200.0,42.27,42.27,42.2,42.26,60200.0
2007-04-05 11:40:00,42.26,42.29,42.22,42.26,17300.0,42.26,42.29,42.22,42.26,17300.0
2007-04-05 11:45:00,42.26,42.31,42.26,42.3,16500.0,42.26,42.31,42.26,42.3,16500.0
2007-04-05 11:50:00,42.3,42.3,42.27,42.29,23600.0,42.3,42.3,42.27,42.29,23600.0
2007-04-05 11:55:00,42.29,42.3,42.27,42.28,40700.0,42.29,42.3,42.27,42.28,40700.0
2007-04-05 12:00:00,42.28,42.37,42.27,42.36,67700.0,42.28,42.37,42.27,42.36,67700.0
2007-04-05 12:05:00,42.36,42.45,42.34,42.43,86800.0,42.36,42.45,42.34,42.43,86800.0
2007-04-05 12:10:00,42.43,42.45,42.38,42.45,27900.0,42.43,42.45,42.38,42.45,27900.0
2007-04-05 12:15:00,42.45,42.46,42.42,42.44,19500.0,42.45,42.46,42.42,42.44,19500.0
2007-04-05 12:20:00,42.44,42.48,42.43,42.46,30100.0,42.44,42.48,42.43,42.46,30100.0
2007-04-05 12:25:00,42.46,42.5,42.46,42.49,120700.0,42.46,42.5,42.46,42.49,120700.0
2007-04-05 12:30:00,42.5,42.52,42.48,42.49,55000.0,42.5,42.52,42.48,42.49,55000.0
2007-04-05 12:35:00,42.49,42.55,42.47,42.52,73800.0,42.49,42.55,42.47,42.52,73800.0
2007-04-05 12:40:00,42.53,42.55,42.49,42.49,20300.0,42.53,42.55,42.49,42.49,20300.0
2007-04-05 12:45:00,42.5,42.51,42.48,42.49,7100.0,42.5,42.51,42.48,42.49,7100.0
2007-04-05 12:50:00,42.48,42.54,42.45,42.5,34700.0,42.48,42.54,42.45,42.5,34700.0
2007-04-05 12:55:00,42.49,42.54,42.48,42.54,17100.0,42.49,42.54,42.48,42.54,17100.0
2007-04-05 13:00:00,42.53,42.59,42.53,42.58,17600.0,42.53,42.59,42.53,42.58,17600.0
2007-04-05 13:05:00,42.58,42.6,42.55,42.55,21200.0,42.58,42.6,42.55,42.55,21200.0
2007-04-05 13:10:00,42.54,42.56,42.54,42.56,27000.0,42.54,42.56,42.54,42.56,27000.0
2007-04-05 13:15:00,42.56,42.59,42.56,42.58,10200.0,42.56,42.59,42.56,42.58,10200.0
2007-04-05 13:20:00,42.59,42.62,42.59,42.61,20600.0,42.59,42.62,42.59,42.61,20600.0
2007-04-05 13:25:00,42.59,42.62,42.53,42.54,67000.0,42.59,42.62,42.53,42.54,67000.0
2007-04-05 13:30:00,42.54,42.57,42.54,42.56,31000.0,42.54,42.57,42.54,42.56,31000.0
2007-04-05 13:35:00,42.55,42.57,42.52,42.52,16800.0,42.55,42.57,42.52,42.52,16800.0
2007-04-05 13:40:00,42.52,42.53,42.5,42.53,15900.0,42.52,42.53,42.5,42.53,15900.0
2007-04-05 13:45:00,42.52,42.62,42.52,42.61,21600.0,42.52,42.62,42.52,42.61,21600.0
2007-04-05 13:50:00,42.61,42.61,42.53,42.53,26500.0,42.61,42.61,42.53,42.53,26500.0
2007-04-05 13:55:00,42.53,42.53,42.5,42.51,10900.0,42.53,42.53,42.5,42.51,10900.0
2007-04-05 14:00:00,42.5,42.52,42.49,42.51,29300.0,42.5,42.52,42.49,42.51,29300.0
2007-04-05 14:05:00,42.51,42.52,42.5,42.51,9900.0,42.51,42.52,42.5,42.51,9900.0
2007-04-05 14:10:00,42.5,42.51,42.49,42.5,12100.0,42.5,42.51,42.49,42.5,12100.0
2007-04-05 14:15:00,42.5,42.51,42.5,42.51,11400.0,42.5,42.51,42.5,42.51,11400.0
2007-04-05 14:20:00,42.5,42.52,42.5,42.52,12500.0,42.5,42.52,42.5,42.52,12500.0
2007-04-05 14:25:00,42.52,42.56,42.51,42.53,16000.0,42.52,42.56,42.51,42.53,16000.0
2007-04-05 14:30:00,42.56,42.6,42.54,42.57,38600.0,42.56,42.6,42.54,42.57,38600.0
2007-04-05 14:35:00,42.56,42.59,42.56,42.57,43300.0,42.56,42.59,42.56,42.57,43300.0
2007-04-05 14:40:00,42.57,42.57,42.54,42.54,16400.0,42.57,42.57,42.54,42.54,16400.0
2007-04-05 14:45:00,42.54,42.59,42.54,42.58,22800.0,42.54,42.59,42.54,42.58,22800.0
2007-04-05 14:50:00,42.58,42.58,42.55,42.56,13000.0,42.58,42.58,42.55,42.56,13000.0
2007-04-05 14:55:00,42.56,42.6,42.56,42.56,18000.0,42.56,42.6,42.56,42.56,18000.0
2007-04-05 15:00:00,42.56,42.65,42.56,42.64,37300.0,42.56,42.65,42.56,42.64,37300.0
2007-04-05 15:05:00,42.65,42.65,42.62,42.62,54100.0,42.65,42.65,42.62,42.62,54100.0
2007-04-05 15:10:00,42.62,42.64,42.6,42.62,40300.0,42.62,42.64,42.6,42.62,40300.0
2007-04-05 15:15:00,42.62,42.66,42.62,42.65,37000.0,42.62,42.66,42.62,42.65,37000.0
2007-04-05 15:20:00,42.65,42.67,42.59,42.59,45700.0,42.65,42.67,42.59,42.59,45700.0
2007-04-05 15:25:00,42.6,42.62,42.52,42.56,43000.0,42.6,42.62,42.52,42.56,43000.0
2007-04-05 15:30:00,42.56,42.57,42.5,42.52,29500.0,42.56,42.57,42.5,42.52,29500.0
2007-04-05 15:35:00,42.52,42.54,42.52,42.54,18600.0,42.52,42.54,42.52,42.54,18600.0
2007-04-05 15:40:00,42.53,42.57,42.53,42.57,38000.0,42.53,42.57,42.53,42.57,38000.0
2007-04-05 15:45:00,42.56,42.59,42.52,42.55,53700.0,42.56,42.59,42.52,42.55,53700.0
2007-04-05 15:50:00,42.54,42.57,42.51,42.54,109400.0,42.54,42.57,42.51,42.54,109400.0
2007-04-05 15:55:00,42.55,42.6,42.53,42.6,139300.0,42.55,42.6,42.53,42.6,139300.0
2007-04-09 09:30:00,42.75,42.81,42.43,42.44,234600.0,42.75,42.81,42.43,42.44,234600.0
2007-04-09 09:35:00,42.43,42.5,42.34,42.47,85900.0,42.43,42.5,42.34,42.47,85900.0
2007-04-09 09:40:00,42.48,42.61,42.42,42.6,109700.0,42.48,42.61,42.42,42.6,109700.0
2007-04-09 09:45:00,42.59,42.61,42.57,42.59,56600.0,42.59,42.61,42.57,42.59,56600.0
2007-04-09 09:50:00,42.6,42.63,42.54,42.63,40400.0,42.6,42.63,42.54,42.63,40400.0
2007-04-09 09:55:00,42.62,42.63,42.57,42.59,43300.0,42.62,42.63,42.57,42.59,43300.0
2007-04-09 10:00:00,42.59,42.62,42.47,42.55,116300.0,42.59,42.62,42.47,42.55,116300.0
2007-04-09 10:05:00,42.56,42.6,42.4,42.43,95300.0,42.56,42.6,42.4,42.43,95300.0
2007-04-09 10:10:00,42.42,42.55,42.4,42.47,83700.0,42.42,42.55,42.4,42.47,83700.0
2007-04-09 10:15:00,42.48,42.57,42.48,42.57,32600.0,42.48,42.57,42.48,42.57,32600.0
2007-04-09 10:20:00,42.57,42.61,42.54,42.6,72200.0,42.57,42.61,42.54,42.6,72200.0
2007-04-09 10:25:00,42.6,42.6,42.54,42.59,18900.0,42.6,42.6,42.54,42.59,18900.0
2007-04-09 10:30:00,42.6,42.65,42.57,42.65,135000.0,42.6,42.65,42.57,42.65,135000.0
2007-04-09 10:35:00,42.65,42.68,42.64,42.68,15100.0,42.65,42.68,42.64,42.68,15100.0
2007-04-09 10:40:00,42.67,42.71,42.6,42.6,30100.0,42.67,42.71,42.6,42.6,30100.0
2007-04-09 10:45:00,42.6,42.67,42.56,42.67,37500.0,42.6,42.67,42.56,42.67,37500.0
2007-04-09 10:50:00,42.66,42.7,42.66,42.69,14000.0,42.66,42.7,42.66,42.69,14000.0
2007-04-09 10:55:00,42.69,42.7,42.63,42.64,25800.0,42.69,42.7,42.63,42.64,25800.0
2007-04-09 11:00:00,42.64,42.74,42.64,42.73,50900.0,42.64,42.74,42.64,42.73,50900.0
2007-04-09 11:05:00,42.73,42.77,42.7,42.71,41200.0,42.73,42.77,42.7,42.71,41200.0
2007-04-09 11:10:00,42.7,42.74,42.7,42.72,19400.0,42.7,42.74,42.7,42.72,19400.0
2007-04-09 11:15:00,42.72,42.74,42.7,42.72,22300.0,42.72,42.74,42.7,42.72,22300.0
2007-04-09 11:20:00,42.71,42.74,42.7,42.7,18600.0,42.71,42.74,42.7,42.7,18600.0
2007-04-09 11:25:00,42.7,42.72,42.67,42.71,24500.0,42.7,42.72,42.67,42.71,24500.0
2007-04-09 11:30:00,42.72,42.78,42.71,42.78,16800.0,42.72,42.78,42.71,42.78,16800.0
2007-04-09 11:35:00,42.77,42.82,42.73,42.74,38100.0,42.77,42.82,42.73,42.74,38100.0
2007-04-09 11:40:00,42.74,42.74,42.73,42.73,13000.0,42.74,42.74,42.73,42.73,13000.0
2007-04-09 11:45:00,42.73,42.73,42.68,42.68,19200.0,42.73,42.73,42.68,42.68,19200.0
2007-04-09 11:50:00,42.68,42.69,42.63,42.69,30700.0,42.68,42.69,42.63,42.69,30700.0
2007-04-09 11:55:00,42.68,42.71,42.68,42.7,10000.0,42.68,42.71,42.68,42.7,10000.0
2007-04-09 12:00:00,42.7,42.74,42.69,42.7,12400.0,42.7,42.74,42.69,42.7,12400.0
2007-04-09 12:05:00,42.71,42.74,42.71,42.73,19400.0,42.71,42.74,42.71,42.73,19400.0
2007-04-09 12:10:00,42.74,42.81,42.74,42.8,48300.0,42.74,42.81,42.74,42.8,48300.0
2007-04-09 12:15:00,42.81,42.82,42.8,42.81,14200.0,42.81,42.82,42.8,42.81,14200.0
2007-04-09 12:20:00,42.81,42.84,42.81,42.83,10100.0,42.81,42.84,42.81,42.83,10100.0
2007-04-09 12:25:00,42.83,42.84,42.82,42.83,14700.0,42.83,42.84,42.82,42.83,14700.0
2007-04-09 12:30:00,42.83,42.86,42.82,42.85,20000.0,42.83,42.86,42.82,42.85,20000.0
2007-04-09 12:35:00,42.85,42.88,42.83,42.88,44400.0,42.85,42.88,42.83,42.88,44400.0
2007-04-09 12:40:00,42.88,42.89,42.86,42.86,19300.0,42.88,42.89,42.86,42.86,19300.0
2007-04-09 12:45:00,42.86,42.95,42.86,42.94,79900.0,42.86,42.95,42.86,42.94,79900.0
2007-04-09 12:50:00,42.93,42.96,42.92,42.94,26500.0,42.93,42.96,42.92,42.94,26500.0
2007-04-09 12:55:00,42.94,42.95,42.94,42.94,6100.0,42.94,42.95,42.94,42.94,6100.0
2007-04-09 13:00:00,42.93,42.93,42.85,42.86,24300.0,42.93,42.93,42.85,42.86,24300.0
2007-04-09 13:05:00,42.85,42.89,42.82,42.82,29900.0,42.85,42.89,42.82,42.82,29900.0
2007-04-09 13:10:00,42.82,42.82,42.76,42.8,30500.0,42.82,42.82,42.76,42.8,30500.0
2007-04-09 13:15:00,42.79,42.82,42.78,42.82,25100.0,42.79,42.82,42.78,42.82,25100.0
2007-04-09 13:20:00,42.82,42.86,42.82,42.84,21400.0,42.82,42.86,42.82,42.84,21400.0
2007-04-09 13:25:00,42.84,42.88,42.83,42.88,21600.0,42.84,42.88,42.83,42.88,21600.0
2007-04-09 13:30:00,42.88,42.9,42.81,42.81,42700.0,42.88,42.9,42.81,42.81,42700.0
2007-04-09 13:35:00,42.8,42.86,42.8,42.85,16200.0,42.8,42.86,42.8,42.85,16200.0
2007-04-09 13:40:00,42.86,42.87,42.82,42.86,14200.0,42.86,42.87,42.82,42.86,14200.0
2007-04-09 13:45:00,42.86,42.88,42.86,42.87,11200.0,42.86,42.88,42.86,42.87,11200.0
2007-04-09 13:50:00,42.88,42.88,42.81,42.82,33300.0,42.88,42.88,42.81,42.82,33300.0
2007-04-09 13:55:00,42.83,42.85,42.83,42.83,60700.0,42.83,42.85,42.83,42.83,60700.0
2007-04-09 14:00:00,42.83,42.84,42.78,42.79,30600.0,42.83,42.84,42.78,42.79,30600.0
2007-04-09 14:05:00,42.78,42.81,42.76,42.79,25800.0,42.78,42.81,42.76,42.79,25800.0
2007-04-09 14:10:00,42.79,42.83,42.76,42.82,27000.0,42.79,42.83,42.76,42.82,27000.0
2007-04-09 14:15:00,42.82,42.84,42.78,42.82,38000.0,42.82,42.84,42.78,42.82,38000.0
2007-04-09 14:20:00,42.81,42.84,42.8,42.81,24500.0,42.81,42.84,42.8,42.81,24500.0
2007-04-09 14:25:00,42.81,42.81,42.75,42.77,27600.0,42.81,42.81,42.75,42.77,27600.0
2007-04-09 14:30:00,42.77,42.78,42.76,42.78,9600.0,42.77,42.78,42.76,42.78,9600.0
2007-04-09 14:35:00,42.78,42.8,42.77,42.8,12200.0,42.78,42.8,42.77,42.8,12200.0
2007-04-09 14:40:00,42.8,42.82,42.8,42.81,34200.0,42.8,42.82,42.8,42.81,34200.0
2007-04-09 14:45:00,42.82,42.82,42.81,42.81,35800.0,42.82,42.82,42.81,42.81,35800.0
2007-04-09 14:50:00,42.81,42.82,42.81,42.82,20800.0,42.81,42.82,42.81,42.82,20800.0
2007-04-09 14:55:00,42.82,42.89,42.81,42.89,30400.0,42.82,42.89,42.81,42.89,30400.0
2007-04-09 15:00:00,42.89,42.89,42.88,42.88,17300.0,42.89,42.89,42.88,42.88,17300.0
2007-04-09 15:05:00,42.88,42.93,42.87,42.93,59900.0,42.88,42.93,42.87,42.93,59900.0
2007-04-09 15:10:00,42.93,42.93,42.91,42.92,21200.0,42.93,42.93,42.91,42.92,21200.0
2007-04-09 15:15:00,42.93,42.94,42.92,42.92,29600.0,42.93,42.94,42.92,42.92,29600.0
2007-04-09 15:20:00,42.92,42.93,42.88,42.92,30600.0,42.92,42.93,42.88,42.92,30600.0
2007-04-09 15:25:00,42.92,42.95,42.91,42.95,33400.0,42.92,42.95,42.91,42.95,33400.0
2007-04-09 15:30:00,42.94,42.96,42.91,42.91,43400.0,42.94,42.96,42.91,42.91,43400.0
2007-04-09 15:35:00,42.91,42.91,42.88,42.89,10100.0,42.91,42.91,42.88,42.89,10100.0
2007-04-09 15:40:00,42.89,42.9,42.87,42.88,38100.0,42.89,42.9,42.87,42.88,38100.0
2007-04-09 15:45:00,42.87,42.87,42.84,42.85,56300.0,42.87,42.87,42.84,42.85,56300.0
2007-04-09 15:50:00,42.85,42.86,42.79,42.79,70000.0,42.85,42.86,42.79,42.79,70000.0
2007-04-09 15:55:00,42.78,42.78,42.7,42.7,202100.0,42.78,42.78,42.7,42.7,202100.0
2007-04-10 09:30:00,42.64,42.91,42.64,42.9,176000.0,42.64,42.91,42.64,42.9,176000.0
2007-04-10 09:35:00,42.9,42.98,42.83,42.95,83700.0,42.9,42.98,42.83,42.95,83700.0
2007-04-10 09:40:00,42.96,42.98,42.93,42.97,70100.0,42.96,42.98,42.93,42.97,70100.0
2007-04-10 09:45:00,42.97,43.06,42.94,42.94,191100.0,42.97,43.06,42.94,42.94,191100.0
2007-04-10 09:50:00,42.93,43.0,42.86,42.87,112200.0,42.93,43.0,42.86,42.87,112200.0
2007-04-10 09:55:00,42.87,43.0,42.81,42.92,91000.0,42.87,43.0,42.81,42.92,91000.0
2007-04-10 10:00:00,42.91,42.93,42.87,42.91,45300.0,42.91,42.93,42.87,42.91,45300.0
2007-04-10 10:05:00,42.91,42.91,42.8,42.83,42000.0,42.91,42.91,42.8,42.83,42000.0
2007-04-10 10:10:00,42.83,42.97,42.81,42.94,65500.0,42.83,42.97,42.81,42.94,65500.0
2007-04-10 10:15:00,42.94,42.97,42.9,42.92,49100.0,42.94,42.97,42.9,42.92,49100.0
2007-04-10 10:20:00,42.92,42.98,42.92,42.98,24900.0,42.92,42.98,42.92,42.98,24900.0
2007-04-10 10:25:00,42.98,42.99,42.97,42.98,22200.0,42.98,42.99,42.97,42.98,22200.0
2007-04-10 10:30:00,42.99,43.01,42.96,42.97,119800.0,42.99,43.01,42.96,42.97,119800.0
2007-04-10 10:35:00,42.98,42.98,42.91,42.93,45100.0,42.98,42.98,42.91,42.93,45100.0
2007-04-10 10:40:00,42.93,42.94,42.92,42.93,31000.0,42.93,42.94,42.92,42.93,31000.0
2007-04-10 10:45:00,42.93,42.94,42.89,42.9,35300.0,42.93,42.94,42.89,42.9,35300.0
2007-04-10 10:50:00,42.9,42.91,42.86,42.88,48500.0,42.9,42.91,42.86,42.88,48500.0
2007-04-10 10:55:00,42.88,42.89,42.81,42.81,43800.0,42.88,42.89,42.81,42.81,43800.0
2007-04-10 11:00:00,42.81,42.85,42.8,42.81,48700.0,42.81,42.85,42.8,42.81,48700.0
2007-04-10 11:05:00,42.8,42.8,42.7,42.76,49500.0,42.8,42.8,42.7,42.76,49500.0
2007-04-10 11:10:00,42.76,42.76,42.71,42.73,36800.0,42.76,42.76,42.71,42.73,36800.0
2007-04-10 11:15:00,42.74,42.81,42.73,42.81,12500.0,42.74,42.81,42.73,42.81,12500.0
2007-04-10 11:20:00,42.83,42.85,42.82,42.84,21100.0,42.83,42.85,42.82,42.84,21100.0
2007-04-10 11:25:00,42.85,42.85,42.77,42.78,26400.0,42.85,42.85,42.77,42.78,26400.0
2007-04-10 11:30:00,42.77,42.85,42.77,42.85,33800.0,42.77,42.85,42.77,42.85,33800.0
2007-04-10 11:35:00,42.84,42.84,42.76,42.76,37600.0,42.84,42.84,42.76,42.76,37600.0
2007-04-10 11:40:00,42.75,42.78,42.72,42.77,23300.0,42.75,42.78,42.72,42.77,23300.0
2007-04-10 11:45:00,42.77,42.82,42.77,42.8,27700.0,42.77,42.82,42.77,42.8,27700.0
2007-04-10 11:50:00,42.79,42.82,42.78,42.81,28300.0,42.79,42.82,42.78,42.81,28300.0
2007-04-10 11:55:00,42.81,42.82,42.78,42.79,48900.0,42.81,42.82,42.78,42.79,48900.0
2007-04-10 12:00:00,42.78,42.78,42.76,42.78,17200.0,42.78,42.78,42.76,42.78,17200.0
2007-04-10 12:05:00,42.79,42.81,42.75,42.79,23900.0,42.79,42.81,42.75,42.79,23900.0
2007-04-10 12:10:00,42.8,42.82,42.77,42.8,25600.0,42.8,42.82,42.77,42.8,25600.0
2007-04-10 12:15:00,42.79,42.84,42.79,42.84,28700.0,42.79,42.84,42.79,42.84,28700.0
2007-04-10 12:20:00,42.84,42.84,42.73,42.74,95000.0,42.84,42.84,42.73,42.74,95000.0
2007-04-10 12:25:00,42.75,42.75,42.71,42.71,35000.0,42.75,42.75,42.71,42.71,35000.0
2007-04-10 12:30:00,42.71,42.72,42.69,42.69,36700.0,42.71,42.72,42.69,42.69,36700.0
2007-04-10 12:35:00,42.69,42.72,42.68,42.72,36100.0,42.69,42.72,42.68,42.72,36100.0
2007-04-10 12:40:00,42.72,42.72,42.68,42.69,28200.0,42.72,42.72,42.68,42.69,28200.0
2007-04-10 12:45:00,42.69,42.7,42.69,42.69,15700.0,42.69,42.7,42.69,42.69,15700.0
2007-04-10 12:50:00,42.69,42.72,42.66,42.67,58900.0,42.69,42.72,42.66,42.67,58900.0
2007-04-10 12:55:00,42.66,42.66,42.61,42.62,93800.0,42.66,42.66,42.61,42.62,93800.0
2007-04-10 13:00:00,42.62,42.62,42.6,42.61,13900.0,42.62,42.62,42.6,42.61,13900.0
2007-04-10 13:05:00,42.61,42.64,42.61,42.63,17300.0,42.61,42.64,42.61,42.63,17300.0
2007-04-10 13:10:00,42.64,42.66,42.62,42.63,86500.0,42.64,42.66,42.62,42.63,86500.0
2007-04-10 13:15:00,42.63,42.66,42.63,42.65,14400.0,42.63,42.66,42.63,42.65,14400.0
2007-04-10 13:20:00,42.65,42.72,42.65,42.71,32400.0,42.65,42.72,42.65,42.71,32400.0
2007-04-10 13:25:00,42.71,42.77,42.71,42.77,34100.0,42.71,42.77,42.71,42.77,34100.0
2007-04-10 13:30:00,42.76,42.77,42.67,42.69,63500.0,42.76,42.77,42.67,42.69,63500.0
2007-04-10 13:35:00,42.69,42.72,42.67,42.68,20100.0,42.69,42.72,42.67,42.68,20100.0
2007-04-10 13:40:00,42.68,42.7,42.68,42.69,33700.0,42.68,42.7,42.68,42.69,33700.0
2007-04-10 13:45:00,42.7,42.72,42.69,42.71,21500.0,42.7,42.72,42.69,42.71,21500.0
2007-04-10 13:50:00,42.71,42.71,42.66,42.68,34800.0,42.71,42.71,42.66,42.68,34800.0
2007-04-10 13:55:00,42.67,42.69,42.67,42.68,15900.0,42.67,42.69,42.67,42.68,15900.0
2007-04-10 14:00:00,42.68,42.73,42.68,42.72,25000.0,42.68,42.73,42.68,42.72,25000.0
2007-04-10 14:05:00,42.72,42.77,42.72,42.77,38700.0,42.72,42.77,42.72,42.77,38700.0
2007-04-10 14:10:00,42.77,42.81,42.75,42.78,72800.0,42.77,42.81,42.75,42.78,72800.0
2007-04-10 14:15:00,42.78,42.84,42.75,42.83,94100.0,42.78,42.84,42.75,42.83,94100.0
2007-04-10 14:20:00,42.83,42.84,42.81,42.84,43100.0,42.83,42.84,42.81,42.84,43100.0
2007-04-10 14:25:00,42.83,42.85,42.81,42.81,38700.0,42.83,42.85,42.81,42.81,38700.0
2007-04-10 14:30:00,42.82,42.82,42.77,42.78,23500.0,42.82,42.82,42.77,42.78,23500.0
2007-04-10 14:35:00,42.78,42.83,42.77,42.82,37300.0,42.78,42.83,42.77,42.82,37300.0
2007-04-10 14:40:00,42.82,42.86,42.82,42.86,18100.0,42.82,42.86,42.82,42.86,18100.0
2007-04-10 14:45:00,42.86,42.91,42.85,42.89,50500.0,42.86,42.91,42.85,42.89,50500.0
2007-04-10 14:50:00,42.9,42.91,42.89,42.9,29400.0,42.9,42.91,42.89,42.9,29400.0
2007-04-10 14:55:00,42.9,42.91,42.88,42.9,33000.0,42.9,42.91,42.88,42.9,33000.0
2007-04-10 15:00:00,42.91,42.93,42.9,42.92,28300.0,42.91,42.93,42.9,42.92,28300.0
2007-04-10 15:05:00,42.92,42.94,42.91,42.91,53200.0,42.92,42.94,42.91,42.91,53200.0
2007-04-10 15:10:00,42.92,42.93,42.86,42.86,38600.0,42.92,42.93,42.86,42.86,38600.0
2007-04-10 15:15:00,42.86,42.9,42.84,42.89,46300.0,42.86,42.9,42.84,42.89,46300.0
2007-04-10 15:20:00,42.89,42.95,42.89,42.94,66500.0,42.89,42.95,42.89,42.94,66500.0
2007-04-10 15:25:00,42.94,42.96,42.92,42.96,37400.0,42.94,42.96,42.92,42.96,37400.0
2007-04-10 15:30:00,42.96,42.99,42.95,42.98,37000.0,42.96,42.99,42.95,42.98,37000.0
2007-04-10 15:35:00,42.99,43.01,42.98,43.01,111800.0,42.99,43.01,42.98,43.01,111800.0
2007-04-10 15:40:00,43.0,43.01,42.99,43.0,54000.0,43.0,43.01,42.99,43.0,54000.0
2007-04-10 15:45:00,42.99,43.0,42.98,42.98,70300.0,42.99,43.0,42.98,42.98,70300.0
2007-04-10 15:50:00,42.99,43.0,42.98,42.98,137000.0,42.99,43.0,42.98,42.98,137000.0
2007-04-10 15:55:00,42.99,43.0,42.97,43.0,100800.0,42.99,43.0,42.97,43.0,100800.0
2007-04-11 09:30:00,42.85,43.0,42.76,42.77,127400.0,42.85,43.0,42.76,42.77,127400.0
2007-04-11 09:35:00,42.75,42.78,42.63,42.68,38200.0,42.75,42.78,42.63,42.68,38200.0
2007-04-11 09:40:00,42.68,42.69,42.5,42.58,72900.0,42.68,42.69,42.5,42.58,72900.0
2007-04-11 09:45:00,42.59,42.59,42.44,42.53,63200.0,42.59,42.59,42.44,42.53,63200.0
2007-04-11 09:50:00,42.52,42.52,42.45,42.49,44200.0,42.52,42.52,42.45,42.49,44200.0
2007-04-11 09:55:00,42.49,42.51,42.43,42.47,52500.0,42.49,42.51,42.43,42.47,52500.0
2007-04-11 10:00:00,42.47,42.49,42.43,42.46,50000.0,42.47,42.49,42.43,42.46,50000.0
2007-04-11 10:05:00,42.47,42.65,42.44,42.61,107900.0,42.47,42.65,42.44,42.61,107900.0
2007-04-11 10:10:00,42.61,42.68,42.6,42.62,44400.0,42.61,42.68,42.6,42.62,44400.0
2007-04-11 10:15:00,42.62,42.64,42.53,42.55,55200.0,42.62,42.64,42.53,42.55,55200.0
2007-04-11 10:20:00,42.54,42.6,42.34,42.36,77500.0,42.54,42.6,42.34,42.36,77500.0
2007-04-11 10:25:00,42.36,42.38,42.33,42.38,35100.0,42.36,42.38,42.33,42.38,35100.0
2007-04-11 10:30:00,42.38,42.39,42.33,42.37,36800.0,42.38,42.39,42.33,42.37,36800.0
2007-04-11 10:35:00,42.36,42.38,42.34,42.34,44700.0,42.36,42.38,42.34,42.34,44700.0
2007-04-11 10:40:00,42.35,42.35,42.25,42.25,46600.0,42.35,42.35,42.25,42.25,46600.0
2007-04-11 10:45:00,42.25,42.26,42.15,42.23,108700.0,42.25,42.26,42.15,42.23,108700.0
2007-04-11 10:50:00,42.22,42.26,42.13,42.14,66600.0,42.22,42.26,42.13,42.14,66600.0
2007-04-11 10:55:00,42.13,42.27,42.12,42.26,84400.0,42.13,42.27,42.12,42.26,84400.0
2007-04-11 11:00:00,42.26,42.28,42.19,42.23,47600.0,42.26,42.28,42.19,42.23,47600.0
2007-04-11 11:05:00,42.23,42.32,42.22,42.26,73700.0,42.23,42.32,42.22,42.26,73700.0
2007-04-11 11:10:00,42.25,42.34,42.25,42.31,53900.0,42.25,42.34,42.25,42.31,53900.0
2007-04-11 11:15:00,42.3,42.31,42.27,42.28,28900.0,42.3,42.31,42.27,42.28,28900.0
2007-04-11 11:20:00,42.29,42.31,42.27,42.31,50400.0,42.29,42.31,42.27,42.31,50400.0
2007-04-11 11:25:00,42.31,42.32,42.29,42.3,25800.0,42.31,42.32,42.29,42.3,25800.0
2007-04-11 11:30:00,42.3,42.31,42.27,42.28,33600.0,42.3,42.31,42.27,42.28,33600.0
2007-04-11 11:35:00,42.28,42.34,42.27,42.34,44100.0,42.28,42.34,42.27,42.34,44100.0
2007-04-11 11:40:00,42.34,42.38,42.33,42.37,42000.0,42.34,42.38,42.33,42.37,42000.0
2007-04-11 11:45:00,42.36,42.37,42.3,42.31,36200.0,42.36,42.37,42.3,42.31,36200.0
2007-04-11 11:50:00,42.31,42.32,42.28,42.28,16400.0,42.31,42.32,42.28,42.28,16400.0
2007-04-11 11:55:00,42.28,42.29,42.27,42.27,22300.0,42.28,42.29,42.27,42.27,22300.0
2007-04-11 12:00:00,42.27,42.38,42.27,42.37,26800.0,42.27,42.38,42.27,42.37,26800.0
2007-04-11 12:05:00,42.38,42.41,42.37,42.4,29900.0,42.38,42.41,42.37,42.4,29900.0
2007-04-11 12:10:00,42.41,42.43,42.39,42.42,26300.0,42.41,42.43,42.39,42.42,26300.0
2007-04-11 12:15:00,42.42,42.43,42.33,42.35,37300.0,42.42,42.43,42.33,42.35,37300.0
2007-04-11 12:20:00,42.34,42.35,42.32,42.33,7900.0,42.34,42.35,42.32,42.33,7900.0
2007-04-11 12:25:00,42.33,42.34,42.31,42.34,15000.0,42.33,42.34,42.31,42.34,15000.0
2007-04-11 12:30:00,42.34,42.35,42.25,42.26,28400.0,42.34,42.35,42.25,42.26,28400.0
2007-04-11 12:35:00,42.26,42.29,42.26,42.28,22300.0,42.26,42.29,42.26,42.28,22300.0
2007-04-11 12:40:00,42.27,42.31,42.26,42.28,77300.0,42.27,42.31,42.26,42.28,77300.0
2007-04-11 12:45:00,42.27,42.3,42.26,42.3,40800.0,42.27,42.3,42.26,42.3,40800.0
2007-04-11 12:50:00,42.29,42.31,42.28,42.3,14600.0,42.29,42.31,42.28,42.3,14600.0
2007-04-11 12:55:00,42.3,42.32,42.29,42.3,9300.0,42.3,42.32,42.29,42.3,9300.0
2007-04-11 13:00:00,42.3,42.31,42.26,42.29,26200.0,42.3,42.31,42.26,42.29,26200.0
2007-04-11 13:05:00,42.29,42.35,42.27,42.35,50100.0,42.29,42.35,42.27,42.35,50100.0
2007-04-11 13:10:00,42.34,42.39,42.34,42.38,31400.0,42.34,42.39,42.34,42.38,31400.0
2007-04-11 13:15:00,42.39,42.39,42.36,42.38,38500.0,42.39,42.39,42.36,42.38,38500.0
2007-04-11 13:20:00,42.39,42.39,42.31,42.34,22000.0,42.39,42.39,42.31,42.34,22000.0
2007-04-11 13:25:00,42.35,42.39,42.32,42.33,27500.0,42.35,42.39,42.32,42.33,27500.0
2007-04-11 13:30:00,42.32,42.42,42.32,42.41,31500.0,42.32,42.42,42.32,42.41,31500.0
2007-04-11 13:35:00,42.41,42.44,42.39,42.39,61300.0,42.41,42.44,42.39,42.39,61300.0
2007-04-11 13:40:00,42.39,42.43,42.39,42.42,15500.0,42.39,42.43,42.39,42.42,15500.0
2007-04-11 13:45:00,42.42,42.44,42.38,42.41,30000.0,42.42,42.44,42.38,42.41,30000.0
2007-04-11 13:50:00,42.4,42.41,42.38,42.38,8400.0,42.4,42.41,42.38,42.38,8400.0
2007-04-11 13:55:00,42.38,42.42,42.38,42.42,28100.0,42.38,42.42,42.38,42.42,28100.0
2007-04-11 14:00:00,42.42,42.42,42.21,42.22,132700.0,42.42,42.42,42.21,42.22,132700.0
2007-04-11 14:05:00,42.22,42.25,42.12,42.15,84500.0,42.22,42.25,42.12,42.15,84500.0
2007-04-11 14:10:00,42.15,42.16,42.03,42.11,127800.0,42.15,42.16,42.03,42.11,127800.0
2007-04-11 14:15:00,42.11,42.14,42.02,42.11,84000.0,42.11,42.14,42.02,42.11,84000.0
2007-04-11 14:20:00,42.12,42.15,42.1,42.13,100200.0,42.12,42.15,42.1,42.13,100200.0
2007-04-11 14:25:00,42.14,42.17,42.12,42.14,58400.0,42.14,42.17,42.12,42.14,58400.0
2007-04-11 14:30:00,42.14,42.14,42.04,42.04,61300.0,42.14,42.14,42.04,42.04,61300.0
2007-04-11 14:35:00,42.05,42.08,41.95,42.07,130600.0,42.05,42.08,41.95,42.07,130600.0
2007-04-11 14:40:00,42.07,42.09,41.96,41.99,68400.0,42.07,42.09,41.96,41.99,68400.0
2007-04-11 14:45:00,41.99,42.0,41.92,42.0,106500.0,41.99,42.0,41.92,42.0,106500.0
2007-04-11 14:50:00,42.0,42.0,41.92,41.96,79800.0,42.0,42.0,41.92,41.96,79800.0
2007-04-11 14:55:00,41.94,41.98,41.92,41.95,51500.0,41.94,41.98,41.92,41.95,51500.0
2007-04-11 15:00:00,41.97,42.0,41.91,41.99,79000.0,41.97,42.0,41.91,41.99,79000.0
2007-04-11 15:05:00,41.99,42.01,41.88,41.9,116200.0,41.99,42.01,41.88,41.9,116200.0
2007-04-11 15:10:00,41.91,42.03,41.91,41.99,88300.0,41.91,42.03,41.91,41.99,88300.0
2007-04-11 15:15:00,41.98,42.01,41.98,41.99,68500.0,41.98,42.01,41.98,41.99,68500.0
2007-04-11 15:20:00,41.99,42.07,41.99,42.0,85800.0,41.99,42.07,41.99,42.0,85800.0
2007-04-11 15:25:00,42.01,42.01,41.94,41.98,55800.0,42.01,42.01,41.94,41.98,55800.0
2007-04-11 15:30:00,41.97,41.99,41.92,41.98,61200.0,41.97,41.99,41.92,41.98,61200.0
2007-04-11 15:35:00,41.98,42.04,41.98,42.01,62500.0,41.98,42.04,41.98,42.01,62500.0
2007-04-11 15:40:00,42.02,42.09,42.0,42.09,75900.0,42.02,42.09,42.0,42.09,75900.0
2007-04-11 15:45:00,42.09,42.12,42.08,42.1,82500.0,42.09,42.12,42.08,42.1,82500.0
2007-04-11 15:50:00,42.1,42.13,42.1,42.12,107900.0,42.1,42.13,42.1,42.12,107900.0
2007-04-11 15:55:00,42.12,42.13,42.08,42.11,130800.0,42.12,42.13,42.08,42.11,130800.0
2007-04-12 09:30:00,42.11,42.25,42.03,42.07,99400.0,42.11,42.25,42.03,42.07,99400.0
2007-04-12 09:35:00,42.0,42.11,42.0,42.11,36600.0,42.0,42.11,42.0,42.11,36600.0
2007-04-12 09:40:00,42.11,42.11,41.91,41.91,40500.0,42.11,42.11,41.91,41.91,40500.0
2007-04-12 09:45:00,41.91,42.09,41.86,42.06,60100.0,41.91,42.09,41.86,42.06,60100.0
2007-04-12 09:50:00,42.06,42.12,42.01,42.01,63800.0,42.06,42.12,42.01,42.01,63800.0
2007-04-12 09:55:00,42.01,42.07,41.94,42.01,54300.0,42.01,42.07,41.94,42.01,54300.0
2007-04-12 10:00:00,42.01,42.03,41.97,41.99,75500.0,42.01,42.03,41.97,41.99,75500.0
2007-04-12 10:05:00,41.99,42.0,41.88,41.96,93100.0,41.99,42.0,41.88,41.96,93100.0
2007-04-12 10:10:00,41.96,41.99,41.86,41.92,42800.0,41.96,41.99,41.86,41.92,42800.0
2007-04-12 10:15:00,41.92,41.99,41.86,41.99,48100.0,41.92,41.99,41.86,41.99,48100.0
2007-04-12 10:20:00,41.99,42.1,41.96,42.1,97900.0,41.99,42.1,41.96,42.1,97900.0
2007-04-12 10:25:00,42.1,42.23,42.09,42.19,76600.0,42.1,42.23,42.09,42.19,76600.0
2007-04-12 10:30:00,42.19,42.2,42.13,42.17,31000.0,42.19,42.2,42.13,42.17,31000.0
2007-04-12 10:35:00,42.18,42.2,42.16,42.16,34800.0,42.18,42.2,42.16,42.16,34800.0
2007-04-12 10:40:00,42.16,42.21,42.14,42.18,40000.0,42.16,42.21,42.14,42.18,40000.0
2007-04-12 10:45:00,42.18,42.26,42.15,42.23,75000.0,42.18,42.26,42.15,42.23,75000.0
2007-04-12 10:50:00,42.23,42.35,42.2,42.33,69800.0,42.23,42.35,42.2,42.33,69800.0
2007-04-12 10:55:00,42.32,42.35,42.3,42.33,19500.0,42.32,42.35,42.3,42.33,19500.0
2007-04-12 11:00:00,42.33,42.35,42.31,42.33,40700.0,42.33,42.35,42.31,42.33,40700.0
2007-04-12 11:05:00,42.32,42.35,42.32,42.35,11300.0,42.32,42.35,42.32,42.35,11300.0
2007-04-12 11:10:00,42.34,42.38,42.33,42.33,15600.0,42.34,42.38,42.33,42.33,15600.0
2007-04-12 11:15:00,42.32,42.37,42.3,42.3,40500.0,42.32,42.37,42.3,42.3,40500.0
2007-04-12 11:20:00,42.31,42.34,42.24,42.27,23500.0,42.31,42.34,42.24,42.27,23500.0
2007-04-12 11:25:00,42.27,42.3,42.25,42.29,19900.0,42.27,42.3,42.25,42.29,19900.0
2007-04-12 11:30:00,42.29,42.31,42.24,42.25,20700.0,42.29,42.31,42.24,42.25,20700.0
2007-04-12 11:35:00,42.25,42.25,42.18,42.23,23700.0,42.25,42.25,42.18,42.23,23700.0
2007-04-12 11:40:00,42.23,42.23,42.12,42.22,45400.0,42.23,42.23,42.12,42.22,45400.0
2007-04-12 11:45:00,42.22,42.24,42.2,42.2,15900.0,42.22,42.24,42.2,42.2,15900.0
2007-04-12 11:50:00,42.19,42.22,42.18,42.2,32000.0,42.19,42.22,42.18,42.2,32000.0
2007-04-12 11:55:00,42.2,42.24,42.19,42.23,15200.0,42.2,42.24,42.19,42.23,15200.0
2007-04-12 12:00:00,42.23,42.4,42.23,42.39,48800.0,42.23,42.4,42.23,42.39,48800.0
2007-04-12 12:05:00,42.39,42.47,42.38,42.46,43800.0,42.39,42.47,42.38,42.46,43800.0
2007-04-12 12:10:00,42.45,42.49,42.38,42.42,33100.0,42.45,42.49,42.38,42.42,33100.0
2007-04-12 12:15:00,42.42,42.47,42.38,42.4,24000.0,42.42,42.47,42.38,42.4,24000.0
2007-04-12 12:20:00,42.39,42.42,42.36,42.4,20100.0,42.39,42.42,42.36,42.4,20100.0
2007-04-12 12:25:00,42.41,42.43,42.34,42.34,19800.0,42.41,42.43,42.34,42.34,19800.0
2007-04-12 12:30:00,42.34,42.34,42.27,42.31,39600.0,42.34,42.34,42.27,42.31,39600.0
2007-04-12 12:35:00,42.31,42.31,42.27,42.3,16300.0,42.31,42.31,42.27,42.3,16300.0
2007-04-12 12:40:00,42.3,42.32,42.3,42.32,8300.0,42.3,42.32,42.3,42.32,8300.0
2007-04-12 12:45:00,42.31,42.34,42.31,42.31,17200.0,42.31,42.34,42.31,42.31,17200.0
2007-04-12 12:50:00,42.3,42.31,42.28,42.28,9300.0,42.3,42.31,42.28,42.28,9300.0
2007-04-12 12:55:00,42.28,42.34,42.28,42.33,10800.0,42.28,42.34,42.28,42.33,10800.0
2007-04-12 13:00:00,42.34,42.42,42.34,42.39,36900.0,42.34,42.42,42.34,42.39,36900.0
2007-04-12 13:05:00,42.38,42.38,42.34,42.35,18800.0,42.38,42.38,42.34,42.35,18800.0
2007-04-12 13:10:00,42.36,42.36,42.3,42.31,22400.0,42.36,42.36,42.3,42.31,22400.0
2007-04-12 13:15:00,42.31,42.34,42.28,42.32,20400.0,42.31,42.34,42.28,42.32,20400.0
2007-04-12 13:20:00,42.32,42.35,42.3,42.35,24600.0,42.32,42.35,42.3,42.35,24600.0
2007-04-12 13:25:00,42.35,42.35,42.31,42.34,8700.0,42.35,42.35,42.31,42.34,8700.0
2007-04-12 13:30:00,42.35,42.4,42.35,42.39,28600.0,42.35,42.4,42.35,42.39,28600.0
2007-04-12 13:35:00,42.39,42.4,42.35,42.35,18900.0,42.39,42.4,42.35,42.35,18900.0
2007-04-12 13:40:00,42.35,42.35,42.33,42.34,9600.0,42.35,42.35,42.33,42.34,9600.0
2007-04-12 13:45:00,42.34,42.36,42.32,42.33,16700.0,42.34,42.36,42.32,42.33,16700.0
2007-04-12 13:50:00,42.33,42.35,42.3,42.33,12200.0,42.33,42.35,42.3,42.33,12200.0
2007-04-12 13:55:00,42.34,42.34,42.27,42.27,20600.0,42.34,42.34,42.27,42.27,20600.0
2007-04-12 14:00:00,42.27,42.3,42.26,42.26,30000.0,42.27,42.3,42.26,42.26,30000.0
2007-04-12 14:05:00,42.26,42.26,42.2,42.23,37000.0,42.26,42.26,42.2,42.23,37000.0
2007-04-12 14:10:00,42.24,42.26,42.22,42.26,16900.0,42.24,42.26,42.22,42.26,16900.0
2007-04-12 14:15:00,42.25,42.29,42.23,42.27,37700.0,42.25,42.29,42.23,42.27,37700.0
2007-04-12 14:20:00,42.27,42.28,42.25,42.27,45000.0,42.27,42.28,42.25,42.27,45000.0
2007-04-12 14:25:00,42.28,42.28,42.22,42.23,28200.0,42.28,42.28,42.22,42.23,28200.0
2007-04-12 14:30:00,42.23,42.26,42.22,42.24,40300.0,42.23,42.26,42.22,42.24,40300.0
2007-04-12 14:35:00,42.23,42.25,42.22,42.25,15300.0,42.23,42.25,42.22,42.25,15300.0
2007-04-12 14:40:00,42.25,42.27,42.23,42.27,29600.0,42.25,42.27,42.23,42.27,29600.0
2007-04-12 14:45:00,42.27,42.27,42.24,42.25,15600.0,42.27,42.27,42.24,42.25,15600.0
2007-04-12 14:50:00,42.25,42.33,42.23,42.24,42100.0,42.25,42.33,42.23,42.24,42100.0
2007-04-12 14:55:00,42.23,42.25,42.22,42.24,29700.0,42.23,42.25,42.22,42.24,29700.0
2007-04-12 15:00:00,42.24,42.28,42.24,42.26,24200.0,42.24,42.28,42.24,42.26,24200.0
2007-04-12 15:05:00,42.26,42.27,42.25,42.27,40900.0,42.26,42.27,42.25,42.27,40900.0
2007-04-12 15:10:00,42.26,42.29,42.24,42.24,30700.0,42.26,42.29,42.24,42.24,30700.0
2007-04-12 15:15:00,42.25,42.28,42.24,42.27,27500.0,42.25,42.28,42.24,42.27,27500.0
2007-04-12 15:20:00,42.26,42.33,42.25,42.32,82200.0,42.26,42.33,42.25,42.32,82200.0
2007-04-12 15:25:00,42.32,42.34,42.27,42.31,53700.0,42.32,42.34,42.27,42.31,53700.0
2007-04-12 15:30:00,42.32,42.37,42.31,42.35,73100.0,42.32,42.37,42.31,42.35,73100.0
2007-04-12 15:35:00,42.35,42.37,42.33,42.36,70600.0,42.35,42.37,42.33,42.36,70600.0
2007-04-12 15:40:00,42.37,42.38,42.36,42.37,41500.0,42.37,42.38,42.36,42.37,41500.0
2007-04-12 15:45:00,42.37,42.39,42.36,42.38,53600.0,42.37,42.39,42.36,42.38,53600.0
2007-04-12 15:50:00,42.37,42.45,42.37,42.45,146800.0,42.37,42.45,42.37,42.45,146800.0
2007-04-12 15:55:00,42.45,42.48,42.39,42.4,260300.0,42.45,42.48,42.39,42.4,260300.0
2007-04-13 09:30:00,42.2,42.2,41.95,41.96,312500.0,42.2,42.2,41.95,41.96,312500.0
2007-04-13 09:35:00,41.97,42.0,41.67,41.73,318700.0,41.97,42.0,41.67,41.73,318700.0
2007-04-13 09:40:00,41.74,41.77,41.58,41.65,200000.0,41.74,41.77,41.58,41.65,200000.0
2007-04-13 09:45:00,41.66,41.69,41.52,41.52,152900.0,41.66,41.69,41.52,41.52,152900.0
2007-04-13 09:50:00,41.53,41.55,41.43,41.45,234200.0,41.53,41.55,41.43,41.45,234200.0
2007-04-13 09:55:00,41.44,41.5,41.33,41.42,193600.0,41.44,41.5,41.33,41.42,193600.0
2007-04-13 10:00:00,41.42,41.42,41.3,41.37,123900.0,41.42,41.42,41.3,41.37,123900.0
2007-04-13 10:05:00,41.38,41.41,41.27,41.3,214200.0,41.38,41.41,41.27,41.3,214200.0
2007-04-13 10:10:00,41.29,41.9,41.17,41.36,135400.0,41.29,41.9,41.17,41.36,135400.0
2007-04-13 10:15:00,41.36,41.44,41.35,41.4,67200.0,41.36,41.44,41.35,41.4,67200.0
2007-04-13 10:20:00,41.4,41.5,41.38,41.49,108300.0,41.4,41.5,41.38,41.49,108300.0
2007-04-13 10:25:00,41.5,41.55,41.44,41.49,103700.0,41.5,41.55,41.44,41.49,103700.0
2007-04-13 10:30:00,41.5,41.51,41.49,41.5,70200.0,41.5,41.51,41.49,41.5,70200.0
2007-04-13 10:35:00,41.49,41.62,41.48,41.56,180900.0,41.49,41.62,41.48,41.56,180900.0
2007-04-13 10:40:00,41.57,41.66,41.57,41.61,52700.0,41.57,41.66,41.57,41.61,52700.0
2007-04-13 10:45:00,41.61,42.1,41.49,41.49,94500.0,41.61,42.1,41.49,41.49,94500.0
2007-04-13 10:50:00,41.5,41.53,41.48,41.49,53400.0,41.5,41.53,41.48,41.49,53400.0
2007-04-13 10:55:00,41.48,41.48,41.39,41.4,81800.0,41.48,41.48,41.39,41.4,81800.0
2007-04-13 11:00:00,41.4,41.47,41.39,41.46,159300.0,41.4,41.47,41.39,41.46,159300.0
2007-04-13 11:05:00,41.46,41.46,41.32,41.33,109000.0,41.46,41.46,41.32,41.33,109000.0
2007-04-13 11:10:00,41.33,41.35,41.29,41.35,99100.0,41.33,41.35,41.29,41.35,99100.0
2007-04-13 11:15:00,41.35,41.4,41.33,41.33,119200.0,41.35,41.4,41.33,41.33,119200.0
2007-04-13 11:20:00,41.34,41.37,41.28,41.35,128200.0,41.34,41.37,41.28,41.35,128200.0
2007-04-13 11:25:00,41.35,41.42,41.34,41.38,53000.0,41.35,41.42,41.34,41.38,53000.0
2007-04-13 11:30:00,41.39,41.43,41.35,41.42,54200.0,41.39,41.43,41.35,41.42,54200.0
2007-04-13 11:35:00,41.43,41.45,41.39,41.4,38000.0,41.43,41.45,41.39,41.4,38000.0
2007-04-13 11:40:00,41.4,41.43,41.39,41.42,37700.0,41.4,41.43,41.39,41.42,37700.0
2007-04-13 11:45:00,41.42,41.42,41.35,41.37,59800.0,41.42,41.42,41.35,41.37,59800.0
2007-04-13 11:50:00,41.38,41.4,41.29,41.35,76200.0,41.38,41.4,41.29,41.35,76200.0
2007-04-13 11:55:00,41.36,41.38,41.33,41.38,116100.0,41.36,41.38,41.33,41.38,116100.0
2007-04-13 12:00:00,41.38,41.4,41.36,41.4,171300.0,41.38,41.4,41.36,41.4,171300.0
2007-04-13 12:05:00,41.39,41.42,41.35,41.38,45800.0,41.39,41.42,41.35,41.38,45800.0
2007-04-13 12:10:00,41.37,41.42,41.25,41.4,124400.0,41.37,41.42,41.25,41.4,124400.0
2007-04-13 12:15:00,41.4,41.47,41.36,41.39,121400.0,41.4,41.47,41.36,41.39,121400.0
2007-04-13 12:20:00,41.38,41.43,41.38,41.4,102400.0,41.38,41.43,41.38,41.4,102400.0
2007-04-13 12:25:00,41.4,41.4,41.37,41.39,39400.0,41.4,41.4,41.37,41.39,39400.0
2007-04-13 12:30:00,41.38,41.4,41.36,41.37,107900.0,41.38,41.4,41.36,41.37,107900.0
2007-04-13 12:35:00,41.38,41.4,41.38,41.39,43900.0,41.38,41.4,41.38,41.39,43900.0
2007-04-13 12:40:00,41.38,41.38,41.36,41.38,44200.0,41.38,41.38,41.36,41.38,44200.0
2007-04-13 12:45:00,41.38,41.4,41.37,41.38,23300.0,41.38,41.4,41.37,41.38,23300.0
2007-04-13 12:50:00,41.38,41.41,41.38,41.4,31600.0,41.38,41.41,41.38,41.4,31600.0
2007-04-13 12:55:00,41.4,41.43,41.38,41.39,65100.0,41.4,41.43,41.38,41.39,65100.0
2007-04-13 13:00:00,41.38,41.43,41.38,41.43,27000.0,41.38,41.43,41.38,41.43,27000.0
2007-04-13 13:05:00,41.43,41.44,41.36,41.4,72600.0,41.43,41.44,41.36,41.4,72600.0
2007-04-13 13:10:00,41.4,41.41,41.34,41.34,57800.0,41.4,41.41,41.34,41.34,57800.0
2007-04-13 13:15:00,41.34,41.4,41.3,41.4,54100.0,41.34,41.4,41.3,41.4,54100.0
2007-04-13 13:20:00,41.4,41.41,41.39,41.4,19100.0,41.4,41.41,41.39,41.4,19100.0
2007-04-13 13:25:00,41.39,41.41,41.37,41.4,32500.0,41.39,41.41,41.37,41.4,32500.0
2007-04-13 13:30:00,41.4,41.49,41.4,41.44,100900.0,41.4,41.49,41.4,41.44,100900.0
2007-04-13 13:35:00,41.45,41.49,41.43,41.48,30400.0,41.45,41.49,41.43,41.48,30400.0
2007-04-13 13:40:00,41.48,41.5,41.47,41.49,25000.0,41.48,41.5,41.47,41.49,25000.0
2007-04-13 13:45:00,41.49,41.53,41.49,41.52,29800.0,41.49,41.53,41.49,41.52,29800.0
2007-04-13 13:50:00,41.52,41.58,41.51,41.56,41500.0,41.52,41.58,41.51,41.56,41500.0
2007-04-13 13:55:00,41.56,41.6,41.53,41.59,49500.0,41.56,41.6,41.53,41.59,49500.0
2007-04-13 14:00:00,41.58,41.59,41.55,41.55,26100.0,41.58,41.59,41.55,41.55,26100.0
2007-04-13 14:05:00,41.55,41.55,41.43,41.43,63900.0,41.55,41.55,41.43,41.43,63900.0
2007-04-13 14:10:00,41.43,41.44,41.39,41.44,81700.0,41.43,41.44,41.39,41.44,81700.0
2007-04-13 14:15:00,41.45,41.49,41.43,41.48,34100.0,41.45,41.49,41.43,41.48,34100.0
2007-04-13 14:20:00,41.48,41.5,41.44,41.49,115800.0,41.48,41.5,41.44,41.49,115800.0
2007-04-13 14:25:00,41.5,41.5,41.43,41.49,58200.0,41.5,41.5,41.43,41.49,58200.0
2007-04-13 14:30:00,41.48,41.49,41.46,41.48,21500.0,41.48,41.49,41.46,41.48,21500.0
2007-04-13 14:35:00,41.48,41.53,41.47,41.53,12200.0,41.48,41.53,41.47,41.53,12200.0
2007-04-13 14:40:00,41.53,41.62,41.52,41.61,126000.0,41.53,41.62,41.52,41.61,126000.0
2007-04-13 14:45:00,41.62,41.68,41.61,41.65,102500.0,41.62,41.68,41.61,41.65,102500.0
2007-04-13 14:50:00,41.65,41.75,41.64,41.66,100100.0,41.65,41.75,41.64,41.66,100100.0
2007-04-13 14:55:00,41.66,41.72,41.65,41.68,71800.0,41.66,41.72,41.65,41.68,71800.0
2007-04-13 15:00:00,41.69,41.69,41.61,41.63,46100.0,41.69,41.69,41.61,41.63,46100.0
2007-04-13 15:05:00,41.63,41.68,41.63,41.67,36400.0,41.63,41.68,41.63,41.67,36400.0
2007-04-13 15:10:00,41.65,41.74,41.64,41.7,50100.0,41.65,41.74,41.64,41.7,50100.0
2007-04-13 15:15:00,41.7,41.71,41.61,41.64,114200.0,41.7,41.71,41.61,41.64,114200.0
2007-04-13 15:20:00,41.64,41.66,41.6,41.6,56200.0,41.64,41.66,41.6,41.6,56200.0
2007-04-13 15:25:00,41.6,41.63,41.59,41.6,114600.0,41.6,41.63,41.59,41.6,114600.0
2007-04-13 15:30:00,41.61,41.63,41.58,41.58,108100.0,41.61,41.63,41.58,41.58,108100.0
2007-04-13 15:35:00,41.58,41.6,41.56,41.59,164500.0,41.58,41.6,41.56,41.59,164500.0
2007-04-13 15:40:00,41.58,41.6,41.55,41.56,98100.0,41.58,41.6,41.55,41.56,98100.0
2007-04-13 15:45:00,41.56,41.85,41.55,41.58,124300.0,41.56,41.85,41.55,41.58,124300.0
2007-04-13 15:50:00,41.58,41.7,41.57,41.69,133900.0,41.58,41.7,41.57,41.69,133900.0
2007-04-13 15:55:00,41.7,41.7,41.62,41.64,147200.0,41.7,41.7,41.62,41.64,147200.0
2007-04-16 09:30:00,42.78,42.9,42.64,42.69,688300.0,42.78,42.9,42.64,42.69,688300.0
2007-04-16 09:35:00,42.69,42.69,42.4,42.4,313600.0,42.69,42.69,42.4,42.4,313600.0
2007-04-16 09:40:00,42.41,42.49,42.3,42.42,258200.0,42.41,42.49,42.3,42.42,258200.0
2007-04-16 09:45:00,42.43,42.52,42.42,42.5,131200.0,42.43,42.52,42.42,42.5,131200.0
2007-04-16 09:50:00,42.49,42.58,42.47,42.56,120500.0,42.49,42.58,42.47,42.56,120500.0
2007-04-16 09:55:00,42.57,42.6,42.45,42.54,163600.0,42.57,42.6,42.45,42.54,163600.0
2007-04-16 10:00:00,42.54,42.55,42.47,42.54,151400.0,42.54,42.55,42.47,42.54,151400.0
2007-04-16 10:05:00,42.55,42.6,42.49,42.5,138900.0,42.55,42.6,42.49,42.5,138900.0
2007-04-16 10:10:00,42.5,42.57,42.48,42.54,168200.0,42.5,42.57,42.48,42.54,168200.0
2007-04-16 10:15:00,42.53,42.6,42.53,42.55,64100.0,42.53,42.6,42.53,42.55,64100.0
2007-04-16 10:20:00,42.55,42.6,42.51,42.55,133300.0,42.55,42.6,42.51,42.55,133300.0
2007-04-16 10:25:00,42.56,42.62,42.56,42.59,152000.0,42.56,42.62,42.56,42.59,152000.0
2007-04-16 10:30:00,42.6,42.65,42.57,42.64,98400.0,42.6,42.65,42.57,42.64,98400.0
2007-04-16 10:35:00,42.65,42.68,42.61,42.66,105100.0,42.65,42.68,42.61,42.66,105100.0
2007-04-16 10:40:00,42.66,42.68,42.57,42.65,70900.0,42.66,42.68,42.57,42.65,70900.0
2007-04-16 10:45:00,42.65,42.65,42.53,42.56,56600.0,42.65,42.65,42.53,42.56,56600.0
2007-04-16 10:50:00,42.55,42.61,42.51,42.53,123000.0,42.55,42.61,42.51,42.53,123000.0
2007-04-16 10:55:00,42.54,42.56,42.48,42.49,107300.0,42.54,42.56,42.48,42.49,107300.0
2007-04-16 11:00:00,42.5,42.53,42.45,42.51,52400.0,42.5,42.53,42.45,42.51,52400.0
2007-04-16 11:05:00,42.5,42.53,42.48,42.51,49600.0,42.5,42.53,42.48,42.51,49600.0
2007-04-16 11:10:00,42.51,42.52,42.46,42.5,63100.0,42.51,42.52,42.46,42.5,63100.0
2007-04-16 11:15:00,42.5,42.5,42.45,42.5,56900.0,42.5,42.5,42.45,42.5,56900.0
2007-04-16 11:20:00,42.51,42.54,42.48,42.51,54200.0,42.51,42.54,42.48,42.51,54200.0
2007-04-16 11:25:00,42.52,42.55,42.48,42.49,62100.0,42.52,42.55,42.48,42.49,62100.0
2007-04-16 11:30:00,42.49,42.53,42.47,42.53,55400.0,42.49,42.53,42.47,42.53,55400.0
2007-04-16 11:35:00,42.55,42.62,42.5,42.59,100800.0,42.55,42.62,42.5,42.59,100800.0
2007-04-16 11:40:00,42.6,42.61,42.48,42.51,106300.0,42.6,42.61,42.48,42.51,106300.0
2007-04-16 11:45:00,42.5,42.59,42.49,42.58,160200.0,42.5,42.59,42.49,42.58,160200.0
2007-04-16 11:50:00,42.58,42.61,42.53,42.55,57700.0,42.58,42.61,42.53,42.55,57700.0
2007-04-16 11:55:00,42.56,42.58,42.51,42.53,94200.0,42.56,42.58,42.51,42.53,94200.0
2007-04-16 12:00:00,42.53,42.53,42.5,42.52,40300.0,42.53,42.53,42.5,42.52,40300.0
2007-04-16 12:05:00,42.52,42.54,42.5,42.53,29200.0,42.52,42.54,42.5,42.53,29200.0
2007-04-16 12:10:00,42.53,42.56,42.52,42.52,93200.0,42.53,42.56,42.52,42.52,93200.0
2007-04-16 12:15:00,42.53,42.59,42.52,42.56,43100.0,42.53,42.59,42.52,42.56,43100.0
2007-04-16 12:20:00,42.55,42.58,42.5,42.5,48100.0,42.55,42.58,42.5,42.5,48100.0
2007-04-16 12:25:00,42.5,42.51,42.46,42.51,34500.0,42.5,42.51,42.46,42.51,34500.0
2007-04-16 12:30:00,42.51,42.55,42.44,42.44,76600.0,42.51,42.55,42.44,42.44,76600.0
2007-04-16 12:35:00,42.43,42.51,42.43,42.48,90600.0,42.43,42.51,42.43,42.48,90600.0
2007-04-16 12:40:00,42.48,42.55,42.48,42.52,58900.0,42.48,42.55,42.48,42.52,58900.0
2007-04-16 12:45:00,42.52,42.53,42.5,42.52,25900.0,42.52,42.53,42.5,42.52,25900.0
2007-04-16 12:50:00,42.53,42.55,42.52,42.54,29000.0,42.53,42.55,42.52,42.54,29000.0
2007-04-16 12:55:00,42.54,42.55,42.5,42.52,35300.0,42.54,42.55,42.5,42.52,35300.0
2007-04-16 13:00:00,42.51,42.56,42.49,42.51,58500.0,42.51,42.56,42.49,42.51,58500.0
2007-04-16 13:05:00,42.5,42.52,42.49,42.52,83300.0,42.5,42.52,42.49,42.52,83300.0
2007-04-16 13:10:00,42.51,42.53,42.5,42.53,34300.0,42.51,42.53,42.5,42.53,34300.0
2007-04-16 13:15:00,42.54,42.57,42.53,42.53,25100.0,42.54,42.57,42.53,42.53,25100.0
2007-04-16 13:20:00,42.53,42.53,42.51,42.52,15400.0,42.53,42.53,42.51,42.52,15400.0
2007-04-16 13:25:00,42.51,42.55,42.51,42.54,21900.0,42.51,42.55,42.51,42.54,21900.0
2007-04-16 13:30:00,42.54,42.59,42.54,42.59,23400.0,42.54,42.59,42.54,42.59,23400.0
2007-04-16 13:35:00,42.59,42.6,42.58,42.59,19600.0,42.59,42.6,42.58,42.59,19600.0
2007-04-16 13:40:00,42.58,42.59,42.56,42.56,24500.0,42.58,42.59,42.56,42.56,24500.0
2007-04-16 13:45:00,42.56,42.58,42.55,42.55,33800.0,42.56,42.58,42.55,42.55,33800.0
2007-04-16 13:50:00,42.54,42.55,42.52,42.53,28700.0,42.54,42.55,42.52,42.53,28700.0
2007-04-16 13:55:00,42.53,42.54,42.5,42.5,72700.0,42.53,42.54,42.5,42.5,72700.0
2007-04-16 14:00:00,42.5,42.54,42.5,42.51,70400.0,42.5,42.54,42.5,42.51,70400.0
2007-04-16 14:05:00,42.51,42.53,42.51,42.51,46400.0,42.51,42.53,42.51,42.51,46400.0
2007-04-16 14:10:00,42.51,42.53,42.5,42.52,39100.0,42.51,42.53,42.5,42.52,39100.0
2007-04-16 14:15:00,42.53,42.54,42.52,42.53,18100.0,42.53,42.54,42.52,42.53,18100.0
2007-04-16 14:20:00,42.53,42.54,42.52,42.52,23200.0,42.53,42.54,42.52,42.52,23200.0
2007-04-16 14:25:00,42.52,42.54,42.51,42.52,22200.0,42.52,42.54,42.51,42.52,22200.0
2007-04-16 14:30:00,42.51,42.52,42.5,42.52,34500.0,42.51,42.52,42.5,42.52,34500.0
2007-04-16 14:35:00,42.51,42.52,42.5,42.5,78000.0,42.51,42.52,42.5,42.5,78000.0
2007-04-16 14:40:00,42.5,42.52,42.49,42.51,47600.0,42.5,42.52,42.49,42.51,47600.0
2007-04-16 14:45:00,42.51,42.52,42.5,42.5,25700.0,42.51,42.52,42.5,42.5,25700.0
2007-04-16 14:50:00,42.51,42.52,42.47,42.48,54000.0,42.51,42.52,42.47,42.48,54000.0
2007-04-16 14:55:00,42.48,42.48,42.41,42.42,73500.0,42.48,42.48,42.41,42.42,73500.0
2007-04-16 15:00:00,42.43,42.43,42.37,42.38,79800.0,42.43,42.43,42.37,42.38,79800.0
2007-04-16 15:05:00,42.39,42.44,42.38,42.42,171500.0,42.39,42.44,42.38,42.42,171500.0
2007-04-16 15:10:00,42.42,42.43,42.41,42.42,48400.0,42.42,42.43,42.41,42.42,48400.0
2007-04-16 15:15:00,42.42,42.43,42.41,42.43,28600.0,42.42,42.43,42.41,42.43,28600.0
2007-04-16 15:20:00,42.43,42.44,42.42,42.43,53600.0,42.43,42.44,42.42,42.43,53600.0
2007-04-16 15:25:00,42.44,42.44,42.39,42.39,65300.0,42.44,42.44,42.39,42.39,65300.0
2007-04-16 15:30:00,42.39,42.4,42.36,42.37,79400.0,42.39,42.4,42.36,42.37,79400.0
2007-04-16 15:35:00,42.36,42.37,42.33,42.34,77600.0,42.36,42.37,42.33,42.34,77600.0
2007-04-16 15:40:00,42.34,42.34,42.26,42.29,155700.0,42.34,42.34,42.26,42.29,155700.0
2007-04-16 15:45:00,42.28,42.3,42.23,42.29,137400.0,42.28,42.3,42.23,42.29,137400.0
2007-04-16 15:50:00,42.29,42.4,42.28,42.35,205500.0,42.29,42.4,42.28,42.35,205500.0
2007-04-16 15:55:00,42.36,42.4,42.34,42.38,188000.0,42.36,42.4,42.34,42.38,188000.0
2007-04-17 09:30:00,42.57,42.59,42.25,42.36,157000.0,42.57,42.59,42.25,42.36,157000.0
2007-04-17 09:35:00,42.39,42.48,42.38,42.4,69200.0,42.39,42.48,42.38,42.4,69200.0
2007-04-17 09:40:00,42.4,42.43,42.27,42.27,109500.0,42.4,42.43,42.27,42.27,109500.0
2007-04-17 09:45:00,42.3,42.31,42.04,42.05,99200.0,42.3,42.31,42.04,42.05,99200.0
2007-04-17 09:50:00,42.04,42.05,41.88,41.96,236800.0,42.04,42.05,41.88,41.96,236800.0
2007-04-17 09:55:00,41.96,42.17,41.95,42.13,150200.0,41.96,42.17,41.95,42.13,150200.0
2007-04-17 10:00:00,42.13,42.36,42.13,42.24,99800.0,42.13,42.36,42.13,42.24,99800.0
2007-04-17 10:05:00,42.25,42.3,42.24,42.3,70000.0,42.25,42.3,42.24,42.3,70000.0
2007-04-17 10:10:00,42.3,42.36,42.28,42.3,79600.0,42.3,42.36,42.28,42.3,79600.0
2007-04-17 10:15:00,42.3,42.35,42.26,42.28,107900.0,42.3,42.35,42.26,42.28,107900.0
2007-04-17 10:20:00,42.27,42.41,42.27,42.41,100400.0,42.27,42.41,42.27,42.41,100400.0
2007-04-17 10:25:00,42.41,42.41,42.28,42.31,26400.0,42.41,42.41,42.28,42.31,26400.0
2007-04-17 10:30:00,42.31,42.32,42.29,42.31,36300.0,42.31,42.32,42.29,42.31,36300.0
2007-04-17 10:35:00,42.3,42.32,42.22,42.24,36900.0,42.3,42.32,42.22,42.24,36900.0
2007-04-17 10:40:00,42.24,42.37,42.22,42.36,70300.0,42.24,42.37,42.22,42.36,70300.0
2007-04-17 10:45:00,42.35,42.48,42.35,42.47,43700.0,42.35,42.48,42.35,42.47,43700.0
2007-04-17 10:50:00,42.47,42.53,42.4,42.5,156300.0,42.47,42.53,42.4,42.5,156300.0
2007-04-17 10:55:00,42.51,42.64,42.5,42.6,196900.0,42.51,42.64,42.5,42.6,196900.0
2007-04-17 11:00:00,42.6,42.6,42.54,42.56,33900.0,42.6,42.6,42.54,42.56,33900.0
2007-04-17 11:05:00,42.55,42.57,42.52,42.54,41800.0,42.55,42.57,42.52,42.54,41800.0
2007-04-17 11:10:00,42.54,42.58,42.52,42.57,71800.0,42.54,42.58,42.52,42.57,71800.0
2007-04-17 11:15:00,42.57,42.61,42.56,42.61,42000.0,42.57,42.61,42.56,42.61,42000.0
2007-04-17 11:20:00,42.6,42.64,42.6,42.64,44500.0,42.6,42.64,42.6,42.64,44500.0
2007-04-17 11:25:00,42.64,42.69,42.63,42.68,74800.0,42.64,42.69,42.63,42.68,74800.0
2007-04-17 11:30:00,42.68,42.72,42.68,42.7,71000.0,42.68,42.72,42.68,42.7,71000.0
2007-04-17 11:35:00,42.7,42.73,42.67,42.68,77800.0,42.7,42.73,42.67,42.68,77800.0
2007-04-17 11:40:00,42.68,42.71,42.68,42.7,76400.0,42.68,42.71,42.68,42.7,76400.0
2007-04-17 11:45:00,42.7,42.74,42.67,42.73,70900.0,42.7,42.74,42.67,42.73,70900.0
2007-04-17 11:50:00,42.74,42.82,42.7,42.82,138200.0,42.74,42.82,42.7,42.82,138200.0
2007-04-17 11:55:00,42.82,42.87,42.82,42.86,112200.0,42.82,42.87,42.82,42.86,112200.0
2007-04-17 12:00:00,42.86,42.98,42.84,42.95,123000.0,42.86,42.98,42.84,42.95,123000.0
2007-04-17 12:05:00,42.93,42.93,42.86,42.88,102300.0,42.93,42.93,42.86,42.88,102300.0
2007-04-17 12:10:00,42.89,42.89,42.88,42.88,9800.0,42.89,42.89,42.88,42.88,9800.0
2007-04-17 12:15:00,42.89,42.89,42.8,42.83,109600.0,42.89,42.89,42.8,42.83,109600.0
2007-04-17 12:20:00,42.83,42.83,42.79,42.79,29300.0,42.83,42.83,42.79,42.79,29300.0
2007-04-17 12:25:00,42.79,42.79,42.75,42.78,35600.0,42.79,42.79,42.75,42.78,35600.0
2007-04-17 12:30:00,42.77,42.81,42.76,42.81,43500.0,42.77,42.81,42.76,42.81,43500.0
2007-04-17 12:35:00,42.8,42.82,42.77,42.78,42700.0,42.8,42.82,42.77,42.78,42700.0
2007-04-17 12:40:00,42.77,42.8,42.71,42.71,61200.0,42.77,42.8,42.71,42.71,61200.0
2007-04-17 12:45:00,42.71,42.71,42.63,42.64,52900.0,42.71,42.71,42.63,42.64,52900.0
2007-04-17 12:50:00,42.63,42.76,42.63,42.75,74000.0,42.63,42.76,42.63,42.75,74000.0
2007-04-17 12:55:00,42.75,42.76,42.68,42.68,52900.0,42.75,42.76,42.68,42.68,52900.0
2007-04-17 13:00:00,42.69,42.72,42.66,42.7,32400.0,42.69,42.72,42.66,42.7,32400.0
2007-04-17 13:05:00,42.7,42.72,42.66,42.67,30400.0,42.7,42.72,42.66,42.67,30400.0
2007-04-17 13:10:00,42.67,42.68,42.62,42.63,67400.0,42.67,42.68,42.62,42.63,67400.0
2007-04-17 13:15:00,42.63,42.69,42.63,42.65,39100.0,42.63,42.69,42.63,42.65,39100.0
2007-04-17 13:20:00,42.65,42.68,42.6,42.67,42700.0,42.65,42.68,42.6,42.67,42700.0
2007-04-17 13:25:00,42.67,42.71,42.67,42.71,28200.0,42.67,42.71,42.67,42.71,28200.0
2007-04-17 13:30:00,42.71,42.73,42.7,42.7,26900.0,42.71,42.73,42.7,42.7,26900.0
2007-04-17 13:35:00,42.7,42.75,42.68,42.73,44500.0,42.7,42.75,42.68,42.73,44500.0
2007-04-17 13:40:00,42.73,42.74,42.64,42.72,16100.0,42.73,42.74,42.64,42.72,16100.0
2007-04-17 13:45:00,42.72,42.76,42.71,42.75,43300.0,42.72,42.76,42.71,42.75,43300.0
2007-04-17 13:50:00,42.75,42.76,42.74,42.75,31800.0,42.75,42.76,42.74,42.75,31800.0
2007-04-17 13:55:00,42.75,42.8,42.75,42.8,124200.0,42.75,42.8,42.75,42.8,124200.0
2007-04-17 14:00:00,42.8,42.81,42.76,42.79,67200.0,42.8,42.81,42.76,42.79,67200.0
2007-04-17 14:05:00,42.79,42.82,42.76,42.79,66400.0,42.79,42.82,42.76,42.79,66400.0
2007-04-17 14:10:00,42.79,42.81,42.78,42.81,30100.0,42.79,42.81,42.78,42.81,30100.0
2007-04-17 14:15:00,42.81,42.84,42.78,42.83,57600.0,42.81,42.84,42.78,42.83,57600.0
2007-04-17 14:20:00,42.82,42.88,42.81,42.88,94300.0,42.82,42.88,42.81,42.88,94300.0
2007-04-17 14:25:00,42.88,42.9,42.86,42.9,49200.0,42.88,42.9,42.86,42.9,49200.0
2007-04-17 14:30:00,42.9,42.95,42.89,42.92,66300.0,42.9,42.95,42.89,42.92,66300.0
2007-04-17 14:35:00,42.92,42.94,42.86,42.86,139700.0,42.92,42.94,42.86,42.86,139700.0
2007-04-17 14:40:00,42.86,42.89,42.86,42.89,27600.0,42.86,42.89,42.86,42.89,27600.0
2007-04-17 14:45:00,42.88,42.9,42.87,42.87,72200.0,42.88,42.9,42.87,42.87,72200.0
2007-04-17 14:50:00,42.88,42.9,42.85,42.86,49800.0,42.88,42.9,42.85,42.86,49800.0
2007-04-17 14:55:00,42.87,42.89,42.85,42.86,41100.0,42.87,42.89,42.85,42.86,41100.0
2007-04-17 15:00:00,42.86,42.89,42.85,42.89,37900.0,42.86,42.89,42.85,42.89,37900.0
2007-04-17 15:05:00,42.9,42.9,42.83,42.85,46700.0,42.9,42.9,42.83,42.85,46700.0
2007-04-17 15:10:00,42.85,42.88,42.84,42.85,90300.0,42.85,42.88,42.84,42.85,90300.0
2007-04-17 15:15:00,42.85,42.87,42.85,42.86,55800.0,42.85,42.87,42.85,42.86,55800.0
2007-04-17 15:20:00,42.87,42.92,42.85,42.91,78200.0,42.87,42.92,42.85,42.91,78200.0
2007-04-17 15:25:00,42.91,42.92,42.87,42.87,99400.0,42.91,42.92,42.87,42.87,99400.0
2007-04-17 15:30:00,42.88,42.94,42.87,42.91,114400.0,42.88,42.94,42.87,42.91,114400.0
2007-04-17 15:35:00,42.92,43.0,42.91,42.96,292800.0,42.92,43.0,42.91,42.96,292800.0
2007-04-17 15:40:00,42.96,42.99,42.95,42.99,71000.0,42.96,42.99,42.95,42.99,71000.0
2007-04-17 15:45:00,42.99,43.0,42.98,43.0,85700.0,42.99,43.0,42.98,43.0,85700.0
2007-04-17 15:50:00,43.0,43.01,42.98,43.0,179100.0,43.0,43.01,42.98,43.0,179100.0
2007-04-17 15:55:00,42.99,43.0,42.98,42.99,124300.0,42.99,43.0,42.98,42.99,124300.0
2007-04-18 09:30:00,42.77,42.95,42.76,42.89,124400.0,42.77,42.95,42.76,42.89,124400.0
2007-04-18 09:35:00,42.89,42.91,42.72,42.72,78500.0,42.89,42.91,42.72,42.72,78500.0
2007-04-18 09:40:00,42.73,42.77,42.62,42.68,75300.0,42.73,42.77,42.62,42.68,75300.0
2007-04-18 09:45:00,42.68,42.7,42.39,42.42,123000.0,42.68,42.7,42.39,42.42,123000.0
2007-04-18 09:50:00,42.42,42.68,42.37,42.52,153000.0,42.42,42.68,42.37,42.52,153000.0
2007-04-18 09:55:00,42.52,42.62,42.52,42.56,71500.0,42.52,42.62,42.52,42.56,71500.0
2007-04-18 10:00:00,42.57,42.62,42.5,42.57,80200.0,42.57,42.62,42.5,42.57,80200.0
2007-04-18 10:05:00,42.57,42.57,42.45,42.47,90800.0,42.57,42.57,42.45,42.47,90800.0
2007-04-18 10:10:00,42.47,42.6,42.45,42.6,67500.0,42.47,42.6,42.45,42.6,67500.0
2007-04-18 10:15:00,42.6,42.76,42.59,42.75,157800.0,42.6,42.76,42.59,42.75,157800.0
2007-04-18 10:20:00,42.76,42.87,42.73,42.73,244800.0,42.76,42.87,42.73,42.73,244800.0
2007-04-18 10:25:00,42.73,42.77,42.59,42.59,111400.0,42.73,42.77,42.59,42.59,111400.0
2007-04-18 10:30:00,42.6,42.73,42.57,42.71,131100.0,42.6,42.73,42.57,42.71,131100.0
2007-04-18 10:35:00,42.71,42.8,42.7,42.78,102900.0,42.71,42.8,42.7,42.78,102900.0
2007-04-18 10:40:00,42.79,42.9,42.79,42.89,79400.0,42.79,42.9,42.79,42.89,79400.0
2007-04-18 10:45:00,42.88,42.9,42.81,42.82,42300.0,42.88,42.9,42.81,42.82,42300.0
2007-04-18 10:50:00,42.83,42.83,42.71,42.75,41100.0,42.83,42.83,42.71,42.75,41100.0
2007-04-18 10:55:00,42.76,42.82,42.74,42.81,54600.0,42.76,42.82,42.74,42.81,54600.0
2007-04-18 11:00:00,42.82,42.9,42.81,42.89,40600.0,42.82,42.9,42.81,42.89,40600.0
2007-04-18 11:05:00,42.89,42.97,42.88,42.92,103200.0,42.89,42.97,42.88,42.92,103200.0
2007-04-18 11:10:00,42.93,42.94,42.85,42.92,45900.0,42.93,42.94,42.85,42.92,45900.0
2007-04-18 11:15:00,42.91,42.97,42.9,42.93,60000.0,42.91,42.97,42.9,42.93,60000.0
2007-04-18 11:20:00,42.94,42.96,42.9,42.96,34600.0,42.94,42.96,42.9,42.96,34600.0
2007-04-18 11:25:00,42.95,42.97,42.87,42.88,48200.0,42.95,42.97,42.87,42.88,48200.0
2007-04-18 11:30:00,42.88,42.93,42.86,42.89,30900.0,42.88,42.93,42.86,42.89,30900.0
2007-04-18 11:35:00,42.89,42.9,42.83,42.85,39100.0,42.89,42.9,42.83,42.85,39100.0
2007-04-18 11:40:00,42.85,42.87,42.82,42.84,19100.0,42.85,42.87,42.82,42.84,19100.0
2007-04-18 11:45:00,42.84,42.9,42.83,42.88,43800.0,42.84,42.9,42.83,42.88,43800.0
2007-04-18 11:50:00,42.89,42.99,42.89,42.96,60000.0,42.89,42.99,42.89,42.96,60000.0
2007-04-18 11:55:00,42.97,42.99,42.96,42.99,31200.0,42.97,42.99,42.96,42.99,31200.0
2007-04-18 12:00:00,42.98,43.0,42.97,42.98,54700.0,42.98,43.0,42.97,42.98,54700.0
2007-04-18 12:05:00,42.98,43.0,42.98,42.99,35200.0,42.98,43.0,42.98,42.99,35200.0
2007-04-18 12:10:00,42.98,42.99,42.94,42.95,50900.0,42.98,42.99,42.94,42.95,50900.0
2007-04-18 12:15:00,42.96,42.96,42.94,42.95,19800.0,42.96,42.96,42.94,42.95,19800.0
2007-04-18 12:20:00,42.94,43.0,42.93,42.97,53600.0,42.94,43.0,42.93,42.97,53600.0
2007-04-18 12:25:00,42.97,43.0,42.96,42.98,34100.0,42.97,43.0,42.96,42.98,34100.0
2007-04-18 12:30:00,42.99,43.0,42.95,42.96,21500.0,42.99,43.0,42.95,42.96,21500.0
2007-04-18 12:35:00,42.96,42.97,42.92,42.93,26800.0,42.96,42.97,42.92,42.93,26800.0
2007-04-18 12:40:00,42.92,42.94,42.9,42.91,29600.0,42.92,42.94,42.9,42.91,29600.0
2007-04-18 12:45:00,42.91,42.92,42.87,42.91,68200.0,42.91,42.92,42.87,42.91,68200.0
2007-04-18 12:50:00,42.91,42.97,42.9,42.96,45800.0,42.91,42.97,42.9,42.96,45800.0
2007-04-18 12:55:00,42.97,42.98,42.93,42.94,16700.0,42.97,42.98,42.93,42.94,16700.0
2007-04-18 13:00:00,42.94,42.99,42.93,42.98,62800.0,42.94,42.99,42.93,42.98,62800.0
2007-04-18 13:05:00,42.99,43.0,42.98,42.98,28100.0,42.99,43.0,42.98,42.98,28100.0
2007-04-18 13:10:00,42.98,43.01,42.97,42.98,68800.0,42.98,43.01,42.97,42.98,68800.0
2007-04-18 13:15:00,42.98,43.0,42.97,43.0,33600.0,42.98,43.0,42.97,43.0,33600.0
2007-04-18 13:20:00,43.0,43.01,42.98,42.98,48800.0,43.0,43.01,42.98,42.98,48800.0
2007-04-18 13:25:00,42.98,43.04,42.97,43.02,91600.0,42.98,43.04,42.97,43.02,91600.0
2007-04-18 13:30:00,43.02,43.02,42.96,42.99,60300.0,43.02,43.02,42.96,42.99,60300.0
2007-04-18 13:35:00,42.98,43.01,42.97,42.98,28400.0,42.98,43.01,42.97,42.98,28400.0
2007-04-18 13:40:00,42.99,43.01,42.98,43.0,36400.0,42.99,43.01,42.98,43.0,36400.0
2007-04-18 13:45:00,42.99,43.0,42.96,42.99,25100.0,42.99,43.0,42.96,42.99,25100.0
2007-04-18 13:50:00,43.0,43.0,42.96,42.96,17700.0,43.0,43.0,42.96,42.96,17700.0
2007-04-18 13:55:00,42.97,42.97,42.93,42.94,24700.0,42.97,42.97,42.93,42.94,24700.0
2007-04-18 14:00:00,42.94,43.0,42.94,42.97,29600.0,42.94,43.0,42.94,42.97,29600.0
2007-04-18 14:05:00,42.99,42.99,42.95,42.95,15000.0,42.99,42.99,42.95,42.95,15000.0
2007-04-18 14:10:00,42.95,42.98,42.94,42.94,14400.0,42.95,42.98,42.94,42.94,14400.0
2007-04-18 14:15:00,42.95,43.0,42.94,42.98,36000.0,42.95,43.0,42.94,42.98,36000.0
2007-04-18 14:20:00,42.98,42.99,42.97,42.98,22500.0,42.98,42.99,42.97,42.98,22500.0
2007-04-18 14:25:00,42.98,43.0,42.98,42.98,21800.0,42.98,43.0,42.98,42.98,21800.0
2007-04-18 14:30:00,42.99,43.0,42.98,42.99,44700.0,42.99,43.0,42.98,42.99,44700.0
2007-04-18 14:35:00,42.99,43.08,42.99,43.08,216700.0,42.99,43.08,42.99,43.08,216700.0
2007-04-18 14:40:00,43.08,43.08,42.96,42.99,114900.0,43.08,43.08,42.96,42.99,114900.0
2007-04-18 14:45:00,43.0,43.0,42.98,42.99,86400.0,43.0,43.0,42.98,42.99,86400.0
2007-04-18 14:50:00,42.99,43.0,42.94,42.98,97600.0,42.99,43.0,42.94,42.98,97600.0
2007-04-18 14:55:00,42.97,42.99,42.95,42.96,62400.0,42.97,42.99,42.95,42.96,62400.0
2007-04-18 15:00:00,42.97,42.99,42.94,42.98,40200.0,42.97,42.99,42.94,42.98,40200.0
2007-04-18 15:05:00,42.98,43.0,42.96,43.0,84200.0,42.98,43.0,42.96,43.0,84200.0
2007-04-18 15:10:00,43.0,43.01,42.99,43.0,44600.0,43.0,43.01,42.99,43.0,44600.0
2007-04-18 15:15:00,42.99,43.0,42.98,43.0,41800.0,42.99,43.0,42.98,43.0,41800.0
2007-04-18 15:20:00,42.99,43.0,42.97,42.98,52200.0,42.99,43.0,42.97,42.98,52200.0
2007-04-18 15:25:00,43.0,43.06,42.99,43.04,177400.0,43.0,43.06,42.99,43.04,177400.0
2007-04-18 15:30:00,43.03,43.04,42.99,43.02,55600.0,43.03,43.04,42.99,43.02,55600.0
2007-04-18 15:35:00,43.02,43.06,43.0,43.06,110000.0,43.02,43.06,43.0,43.06,110000.0
2007-04-18 15:40:00,43.06,43.06,42.99,42.99,43900.0,43.06,43.06,42.99,42.99,43900.0
2007-04-18 15:45:00,42.99,43.0,42.97,42.99,75200.0,42.99,43.0,42.97,42.99,75200.0
2007-04-18 15:50:00,42.99,42.99,42.94,42.97,111600.0,42.99,42.99,42.94,42.97,111600.0
2007-04-18 15:55:00,42.97,43.0,42.91,42.96,306200.0,42.97,43.0,42.91,42.96,306200.0
2007-04-19 09:30:00,42.79,42.79,42.42,42.46,218400.0,42.79,42.79,42.42,42.46,218400.0
2007-04-19 09:35:00,42.48,42.52,42.42,42.45,71700.0,42.48,42.52,42.42,42.45,71700.0
2007-04-19 09:40:00,42.45,42.52,42.45,42.48,69100.0,42.45,42.52,42.45,42.48,69100.0
2007-04-19 09:45:00,42.47,42.49,42.36,42.4,114000.0,42.47,42.49,42.36,42.4,114000.0
2007-04-19 09:50:00,42.4,42.47,42.28,42.28,90800.0,42.4,42.47,42.28,42.28,90800.0
2007-04-19 09:55:00,42.28,42.28,42.21,42.22,141400.0,42.28,42.28,42.21,42.22,141400.0
2007-04-19 10:00:00,42.23,42.3,42.1,42.19,179100.0,42.23,42.3,42.1,42.19,179100.0
2007-04-19 10:05:00,42.19,42.29,42.15,42.27,78800.0,42.19,42.29,42.15,42.27,78800.0
2007-04-19 10:10:00,42.26,42.35,42.25,42.34,86700.0,42.26,42.35,42.25,42.34,86700.0
2007-04-19 10:15:00,42.33,42.47,42.3,42.46,80200.0,42.33,42.47,42.3,42.46,80200.0
2007-04-19 10:20:00,42.46,42.55,42.44,42.5,58400.0,42.46,42.55,42.44,42.5,58400.0
2007-04-19 10:25:00,42.5,42.55,42.44,42.51,67700.0,42.5,42.55,42.44,42.51,67700.0
2007-04-19 10:30:00,42.51,42.54,42.46,42.47,57600.0,42.51,42.54,42.46,42.47,57600.0
2007-04-19 10:35:00,42.46,42.55,42.46,42.5,67700.0,42.46,42.55,42.46,42.5,67700.0
2007-04-19 10:40:00,42.5,42.52,42.43,42.48,36400.0,42.5,42.52,42.43,42.48,36400.0
2007-04-19 10:45:00,42.47,42.48,42.36,42.36,22000.0,42.47,42.48,42.36,42.36,22000.0
2007-04-19 10:50:00,42.34,42.47,42.34,42.41,60600.0,42.34,42.47,42.34,42.41,60600.0
2007-04-19 10:55:00,42.4,42.49,42.4,42.47,53700.0,42.4,42.49,42.4,42.47,53700.0
2007-04-19 11:00:00,42.48,42.5,42.3,42.3,53100.0,42.48,42.5,42.3,42.3,53100.0
2007-04-19 11:05:00,42.3,42.44,42.3,42.43,22800.0,42.3,42.44,42.3,42.43,22800.0
2007-04-19 11:10:00,42.44,42.54,42.43,42.54,46800.0,42.44,42.54,42.43,42.54,46800.0
2007-04-19 11:15:00,42.54,42.59,42.49,42.55,61400.0,42.54,42.59,42.49,42.55,61400.0
2007-04-19 11:20:00,42.56,42.57,42.49,42.51,37100.0,42.56,42.57,42.49,42.51,37100.0
2007-04-19 11:25:00,42.51,42.57,42.46,42.51,40800.0,42.51,42.57,42.46,42.51,40800.0
2007-04-19 11:30:00,42.52,42.57,42.47,42.49,48500.0,42.52,42.57,42.47,42.49,48500.0
2007-04-19 11:35:00,42.48,42.6,42.48,42.55,55700.0,42.48,42.6,42.48,42.55,55700.0
2007-04-19 11:40:00,42.55,42.61,42.55,42.59,27600.0,42.55,42.61,42.55,42.59,27600.0
2007-04-19 11:45:00,42.59,42.63,42.4,42.56,48800.0,42.59,42.63,42.4,42.56,48800.0
2007-04-19 11:50:00,42.56,42.67,42.52,42.67,56600.0,42.56,42.67,42.52,42.67,56600.0
2007-04-19 11:55:00,42.56,42.66,42.54,42.56,31800.0,42.56,42.66,42.54,42.56,31800.0
2007-04-19 12:00:00,42.56,42.56,42.51,42.51,25800.0,42.56,42.56,42.51,42.51,25800.0
2007-04-19 12:05:00,42.51,42.53,42.5,42.53,24400.0,42.51,42.53,42.5,42.53,24400.0
2007-04-19 12:10:00,42.53,42.54,42.52,42.53,29300.0,42.53,42.54,42.52,42.53,29300.0
2007-04-19 12:15:00,42.53,42.56,42.5,42.53,50100.0,42.53,42.56,42.5,42.53,50100.0
2007-04-19 12:20:00,42.53,42.53,42.5,42.52,23000.0,42.53,42.53,42.5,42.52,23000.0
2007-04-19 12:25:00,42.52,42.52,42.5,42.52,20200.0,42.52,42.52,42.5,42.52,20200.0
2007-04-19 12:30:00,42.51,42.51,42.46,42.48,42300.0,42.51,42.51,42.46,42.48,42300.0
2007-04-19 12:35:00,42.47,42.48,42.45,42.47,18900.0,42.47,42.48,42.45,42.47,18900.0
2007-04-19 12:40:00,42.46,42.49,42.45,42.45,12400.0,42.46,42.49,42.45,42.45,12400.0
2007-04-19 12:45:00,42.46,42.46,42.44,42.44,35100.0,42.46,42.46,42.44,42.44,35100.0
2007-04-19 12:50:00,42.45,42.5,42.44,42.47,39400.0,42.45,42.5,42.44,42.47,39400.0
2007-04-19 12:55:00,42.48,42.48,42.44,42.47,21600.0,42.48,42.48,42.44,42.47,21600.0
2007-04-19 13:00:00,42.47,42.53,42.47,42.51,20500.0,42.47,42.53,42.47,42.51,20500.0
2007-04-19 13:05:00,42.5,42.51,42.46,42.48,31400.0,42.5,42.51,42.46,42.48,31400.0
2007-04-19 13:10:00,42.48,42.48,42.4,42.4,37600.0,42.48,42.48,42.4,42.4,37600.0
2007-04-19 13:15:00,42.41,42.42,42.36,42.37,40400.0,42.41,42.42,42.36,42.37,40400.0
2007-04-19 13:20:00,42.37,42.38,42.31,42.33,51500.0,42.37,42.38,42.31,42.33,51500.0
2007-04-19 13:25:00,42.33,42.36,42.32,42.34,43200.0,42.33,42.36,42.32,42.34,43200.0
2007-04-19 13:30:00,42.34,42.37,42.32,42.36,87300.0,42.34,42.37,42.32,42.36,87300.0
2007-04-19 13:35:00,42.37,42.37,42.3,42.35,99700.0,42.37,42.37,42.3,42.35,99700.0
2007-04-19 13:40:00,42.35,42.36,42.34,42.35,56200.0,42.35,42.36,42.34,42.35,56200.0
2007-04-19 13:45:00,42.34,42.35,42.31,42.32,20400.0,42.34,42.35,42.31,42.32,20400.0
2007-04-19 13:50:00,42.32,42.44,42.32,42.43,44700.0,42.32,42.44,42.32,42.43,44700.0
2007-04-19 13:55:00,42.43,42.46,42.42,42.44,50800.0,42.43,42.46,42.42,42.44,50800.0
2007-04-19 14:00:00,42.43,42.44,42.41,42.42,52100.0,42.43,42.44,42.41,42.42,52100.0
2007-04-19 14:05:00,42.42,42.45,42.39,42.4,26000.0,42.42,42.45,42.39,42.4,26000.0
2007-04-19 14:10:00,42.4,42.43,42.4,42.43,15300.0,42.4,42.43,42.4,42.43,15300.0
2007-04-19 14:15:00,42.43,42.45,42.39,42.43,56300.0,42.43,42.45,42.39,42.43,56300.0
2007-04-19 14:20:00,42.43,42.44,42.39,42.4,59900.0,42.43,42.44,42.39,42.4,59900.0
2007-04-19 14:25:00,42.4,42.43,42.4,42.42,47900.0,42.4,42.43,42.4,42.42,47900.0
2007-04-19 14:30:00,42.41,42.41,42.38,42.39,23200.0,42.41,42.41,42.38,42.39,23200.0
2007-04-19 14:35:00,42.39,42.4,42.39,42.4,11200.0,42.39,42.4,42.39,42.4,11200.0
2007-04-19 14:40:00,42.4,42.4,42.39,42.4,15900.0,42.4,42.4,42.39,42.4,15900.0
2007-04-19 14:45:00,42.39,42.4,42.34,42.35,28700.0,42.39,42.4,42.34,42.35,28700.0
2007-04-19 14:50:00,42.35,42.37,42.34,42.37,29900.0,42.35,42.37,42.34,42.37,29900.0
2007-04-19 14:55:00,42.37,42.37,42.34,42.36,47500.0,42.37,42.37,42.34,42.36,47500.0
2007-04-19 15:00:00,42.36,42.37,42.35,42.35,50200.0,42.36,42.37,42.35,42.35,50200.0
2007-04-19 15:05:00,42.35,42.41,42.34,42.41,39100.0,42.35,42.41,42.34,42.41,39100.0
2007-04-19 15:10:00,42.41,42.44,42.4,42.42,49400.0,42.41,42.44,42.4,42.42,49400.0
2007-04-19 15:15:00,42.42,42.43,42.41,42.42,22800.0,42.42,42.43,42.41,42.42,22800.0
2007-04-19 15:20:00,42.42,42.44,42.32,42.32,153200.0,42.42,42.44,42.32,42.32,153200.0
2007-04-19 15:25:00,42.32,42.35,42.3,42.35,61800.0,42.32,42.35,42.3,42.35,61800.0
2007-04-19 15:30:00,42.35,42.39,42.35,42.36,45100.0,42.35,42.39,42.35,42.36,45100.0
2007-04-19 15:35:00,42.37,42.37,42.24,42.29,104900.0,42.37,42.37,42.24,42.29,104900.0
2007-04-19 15:40:00,42.29,42.34,42.28,42.33,43200.0,42.29,42.34,42.28,42.33,43200.0
2007-04-19 15:45:00,42.33,42.34,42.29,42.3,65300.0,42.33,42.34,42.29,42.3,65300.0
2007-04-19 15:50:00,42.3,42.34,42.3,42.34,95400.0,42.3,42.34,42.3,42.34,95400.0
2007-04-19 15:55:00,42.33,42.39,42.33,42.39,151800.0,42.33,42.39,42.33,42.39,151800.0
2007-04-20 09:30:00,42.84,43.0,42.5,42.92,1842400.0,42.84,43.0,42.5,42.92,1842400.0
2007-04-20 09:35:00,42.92,43.0,42.88,42.92,211600.0,42.92,43.0,42.88,42.92,211600.0
2007-04-20 09:40:00,42.92,42.96,42.82,42.82,107200.0,42.92,42.96,42.82,42.82,107200.0
2007-04-20 09:45:00,42.83,42.85,42.76,42.83,137200.0,42.83,42.85,42.76,42.83,137200.0
2007-04-20 09:50:00,42.82,42.82,42.54,42.54,113500.0,42.82,42.82,42.54,42.54,113500.0
2007-04-20 09:55:00,42.54,42.59,42.43,42.45,184100.0,42.54,42.59,42.43,42.45,184100.0
2007-04-20 10:00:00,42.45,42.6,42.4,42.59,256200.0,42.45,42.6,42.4,42.59,256200.0
2007-04-20 10:05:00,42.58,42.59,42.47,42.53,113400.0,42.58,42.59,42.47,42.53,113400.0
2007-04-20 10:10:00,42.54,42.59,42.44,42.53,100700.0,42.54,42.59,42.44,42.53,100700.0
2007-04-20 10:15:00,42.53,42.53,42.41,42.42,79300.0,42.53,42.53,42.41,42.42,79300.0
2007-04-20 10:20:00,42.41,42.54,42.39,42.54,104900.0,42.41,42.54,42.39,42.54,104900.0
2007-04-20 10:25:00,42.52,42.57,42.44,42.56,66300.0,42.52,42.57,42.44,42.56,66300.0
2007-04-20 10:30:00,42.55,42.55,42.5,42.51,52600.0,42.55,42.55,42.5,42.51,52600.0
2007-04-20 10:35:00,42.51,42.52,42.43,42.48,46600.0,42.51,42.52,42.43,42.48,46600.0
2007-04-20 10:40:00,42.49,42.5,42.4,42.41,48200.0,42.49,42.5,42.4,42.41,48200.0
2007-04-20 10:45:00,42.41,42.41,42.34,42.35,77000.0,42.41,42.41,42.34,42.35,77000.0
2007-04-20 10:50:00,42.36,42.45,42.31,42.41,114200.0,42.36,42.45,42.31,42.41,114200.0
2007-04-20 10:55:00,42.41,42.45,42.33,42.34,96700.0,42.41,42.45,42.33,42.34,96700.0
2007-04-20 11:00:00,42.33,42.35,42.23,42.25,73900.0,42.33,42.35,42.23,42.25,73900.0
2007-04-20 11:05:00,42.26,42.35,42.26,42.3,91500.0,42.26,42.35,42.26,42.3,91500.0
2007-04-20 11:10:00,42.31,42.31,42.23,42.28,69100.0,42.31,42.31,42.23,42.28,69100.0
2007-04-20 11:15:00,42.29,42.36,42.25,42.29,88100.0,42.29,42.36,42.25,42.29,88100.0
2007-04-20 11:20:00,42.28,42.28,42.16,42.2,72500.0,42.28,42.28,42.16,42.2,72500.0
2007-04-20 11:25:00,42.2,42.26,42.18,42.26,71500.0,42.2,42.26,42.18,42.26,71500.0
2007-04-20 11:30:00,42.26,42.3,42.25,42.26,38200.0,42.26,42.3,42.25,42.26,38200.0
2007-04-20 11:35:00,42.25,42.26,42.19,42.26,43400.0,42.25,42.26,42.19,42.26,43400.0
2007-04-20 11:40:00,42.26,42.27,42.21,42.24,70500.0,42.26,42.27,42.21,42.24,70500.0
2007-04-20 11:45:00,42.24,42.25,42.2,42.23,57400.0,42.24,42.25,42.2,42.23,57400.0
2007-04-20 11:50:00,42.22,42.22,42.11,42.16,91300.0,42.22,42.22,42.11,42.16,91300.0
2007-04-20 11:55:00,42.16,42.19,42.15,42.16,47900.0,42.16,42.19,42.15,42.16,47900.0
2007-04-20 12:00:00,42.16,42.22,42.14,42.19,54200.0,42.16,42.22,42.14,42.19,54200.0
2007-04-20 12:05:00,42.2,42.23,42.19,42.21,43500.0,42.2,42.23,42.19,42.21,43500.0
2007-04-20 12:10:00,42.22,42.27,42.21,42.25,46800.0,42.22,42.27,42.21,42.25,46800.0
2007-04-20 12:15:00,42.25,42.26,42.17,42.18,42900.0,42.25,42.26,42.17,42.18,42900.0
2007-04-20 12:20:00,42.18,42.18,42.12,42.14,52700.0,42.18,42.18,42.12,42.14,52700.0
2007-04-20 12:25:00,42.15,42.17,42.11,42.14,39800.0,42.15,42.17,42.11,42.14,39800.0
2007-04-20 12:30:00,42.14,42.2,42.13,42.19,67900.0,42.14,42.2,42.13,42.19,67900.0
2007-04-20 12:35:00,42.2,42.21,42.13,42.19,80400.0,42.2,42.21,42.13,42.19,80400.0
2007-04-20 12:40:00,42.2,42.23,42.18,42.2,59000.0,42.2,42.23,42.18,42.2,59000.0
2007-04-20 12:45:00,42.21,42.24,42.15,42.15,43400.0,42.21,42.24,42.15,42.15,43400.0
2007-04-20 12:50:00,42.15,42.2,42.14,42.19,67200.0,42.15,42.2,42.14,42.19,67200.0
2007-04-20 12:55:00,42.18,42.24,42.17,42.19,53500.0,42.18,42.24,42.17,42.19,53500.0
2007-04-20 13:00:00,42.2,42.21,42.18,42.19,36500.0,42.2,42.21,42.18,42.19,36500.0
2007-04-20 13:05:00,42.19,42.21,42.16,42.18,38600.0,42.19,42.21,42.16,42.18,38600.0
2007-04-20 13:10:00,42.17,42.19,42.14,42.16,40000.0,42.17,42.19,42.14,42.16,40000.0
2007-04-20 13:15:00,42.18,42.19,42.13,42.16,74200.0,42.18,42.19,42.13,42.16,74200.0
2007-04-20 13:20:00,42.15,42.2,42.12,42.18,45500.0,42.15,42.2,42.12,42.18,45500.0
2007-04-20 13:25:00,42.18,42.21,42.16,42.2,77700.0,42.18,42.21,42.16,42.2,77700.0
2007-04-20 13:30:00,42.2,42.24,42.18,42.24,41200.0,42.2,42.24,42.18,42.24,41200.0
2007-04-20 13:35:00,42.24,42.24,42.19,42.2,35600.0,42.24,42.24,42.19,42.2,35600.0
2007-04-20 13:40:00,42.21,42.21,42.17,42.19,37500.0,42.21,42.21,42.17,42.19,37500.0
2007-04-20 13:45:00,42.19,42.21,42.15,42.16,49600.0,42.19,42.21,42.15,42.16,49600.0
2007-04-20 13:50:00,42.15,42.17,42.11,42.12,60100.0,42.15,42.17,42.11,42.12,60100.0
2007-04-20 13:55:00,42.12,42.14,42.11,42.12,52500.0,42.12,42.14,42.11,42.12,52500.0
2007-04-20 14:00:00,42.12,42.16,42.11,42.16,45500.0,42.12,42.16,42.11,42.16,45500.0
2007-04-20 14:05:00,42.16,42.17,42.12,42.16,42200.0,42.16,42.17,42.12,42.16,42200.0
2007-04-20 14:10:00,42.16,42.16,42.12,42.13,54700.0,42.16,42.16,42.12,42.13,54700.0
2007-04-20 14:15:00,42.13,42.17,42.11,42.16,88600.0,42.13,42.17,42.11,42.16,88600.0
2007-04-20 14:20:00,42.17,42.18,42.14,42.15,49800.0,42.17,42.18,42.14,42.15,49800.0
2007-04-20 14:25:00,42.16,42.16,42.15,42.15,26100.0,42.16,42.16,42.15,42.15,26100.0
2007-04-20 14:30:00,42.16,42.16,42.11,42.13,78300.0,42.16,42.16,42.11,42.13,78300.0
2007-04-20 14:35:00,42.13,42.15,42.1,42.14,68600.0,42.13,42.15,42.1,42.14,68600.0
2007-04-20 14:40:00,42.13,42.15,42.12,42.12,67800.0,42.13,42.15,42.12,42.12,67800.0
2007-04-20 14:45:00,42.12,42.14,42.11,42.14,58000.0,42.12,42.14,42.11,42.14,58000.0
2007-04-20 14:50:00,42.14,42.2,42.14,42.2,72500.0,42.14,42.2,42.14,42.2,72500.0
2007-04-20 14:55:00,42.19,42.21,42.19,42.2,52700.0,42.19,42.21,42.19,42.2,52700.0
2007-04-20 15:00:00,42.2,42.22,42.15,42.16,76100.0,42.2,42.22,42.15,42.16,76100.0
2007-04-20 15:05:00,42.15,42.16,42.1,42.1,93800.0,42.15,42.16,42.1,42.1,93800.0
2007-04-20 15:10:00,42.1,42.15,42.1,42.13,75700.0,42.1,42.15,42.1,42.13,75700.0
2007-04-20 15:15:00,42.13,42.14,42.08,42.09,68300.0,42.13,42.14,42.08,42.09,68300.0
2007-04-20 15:20:00,42.08,42.08,42.0,42.05,187000.0,42.08,42.08,42.0,42.05,187000.0
2007-04-20 15:25:00,42.05,42.06,42.0,42.0,120100.0,42.05,42.06,42.0,42.0,120100.0
2007-04-20 15:30:00,42.0,42.04,42.0,42.04,88100.0,42.0,42.04,42.0,42.04,88100.0
2007-04-20 15:35:00,42.04,42.12,42.03,42.08,148900.0,42.04,42.12,42.03,42.08,148900.0
2007-04-20 15:40:00,42.08,42.15,42.08,42.12,137400.0,42.08,42.15,42.08,42.12,137400.0
2007-04-20 15:45:00,42.12,42.13,42.08,42.1,166900.0,42.12,42.13,42.08,42.1,166900.0
2007-04-20 15:50:00,42.11,42.2,42.08,42.19,212500.0,42.11,42.2,42.08,42.19,212500.0
2007-04-20 15:55:00,42.18,42.21,42.14,42.15,275200.0,42.18,42.21,42.14,42.15,275200.0
2007-04-23 09:30:00,42.19,42.32,42.19,42.2,185500.0,42.19,42.32,42.19,42.2,185500.0
2007-04-23 09:35:00,42.2,42.2,42.15,42.2,44300.0,42.2,42.2,42.15,42.2,44300.0
2007-04-23 09:40:00,42.2,42.35,42.18,42.26,95000.0,42.2,42.35,42.18,42.26,95000.0
2007-04-23 09:45:00,42.27,42.31,42.2,42.22,136000.0,42.27,42.31,42.2,42.22,136000.0
2007-04-23 09:50:00,42.21,42.24,42.16,42.16,114100.0,42.21,42.24,42.16,42.16,114100.0
2007-04-23 09:55:00,42.17,42.2,42.09,42.1,100900.0,42.17,42.2,42.09,42.1,100900.0
2007-04-23 10:00:00,42.11,42.13,42.02,42.07,92600.0,42.11,42.13,42.02,42.07,92600.0
2007-04-23 10:05:00,42.06,42.12,42.03,42.04,92500.0,42.06,42.12,42.03,42.04,92500.0
2007-04-23 10:10:00,42.04,42.11,42.03,42.11,29400.0,42.04,42.11,42.03,42.11,29400.0
2007-04-23 10:15:00,42.12,42.2,42.11,42.18,58700.0,42.12,42.2,42.11,42.18,58700.0
2007-04-23 10:20:00,42.18,42.2,42.12,42.16,52000.0,42.18,42.2,42.12,42.16,52000.0
2007-04-23 10:25:00,42.16,42.16,42.07,42.14,33300.0,42.16,42.16,42.07,42.14,33300.0
2007-04-23 10:30:00,42.13,42.22,42.11,42.22,36800.0,42.13,42.22,42.11,42.22,36800.0
2007-04-23 10:35:00,42.22,42.25,42.19,42.22,28900.0,42.22,42.25,42.19,42.22,28900.0
2007-04-23 10:40:00,42.22,42.26,42.16,42.16,42300.0,42.22,42.26,42.16,42.16,42300.0
2007-04-23 10:45:00,42.17,42.19,42.15,42.16,50400.0,42.17,42.19,42.15,42.16,50400.0
2007-04-23 10:50:00,42.16,42.29,42.15,42.2,86500.0,42.16,42.29,42.15,42.2,86500.0
2007-04-23 10:55:00,42.19,42.27,42.16,42.23,46100.0,42.19,42.27,42.16,42.23,46100.0
2007-04-23 11:00:00,42.23,42.29,42.21,42.27,26200.0,42.23,42.29,42.21,42.27,26200.0
2007-04-23 11:05:00,42.28,42.28,42.18,42.2,45200.0,42.28,42.28,42.18,42.2,45200.0
2007-04-23 11:10:00,42.19,42.28,42.18,42.28,37800.0,42.19,42.28,42.18,42.28,37800.0
2007-04-23 11:15:00,42.28,42.3,42.26,42.3,33300.0,42.28,42.3,42.26,42.3,33300.0
2007-04-23 11:20:00,42.3,42.33,42.27,42.31,45900.0,42.3,42.33,42.27,42.31,45900.0
2007-04-23 11:25:00,42.31,42.36,42.29,42.34,53100.0,42.31,42.36,42.29,42.34,53100.0
2007-04-23 11:30:00,42.34,42.34,42.27,42.34,42500.0,42.34,42.34,42.27,42.34,42500.0
2007-04-23 11:35:00,42.35,42.36,42.29,42.3,45300.0,42.35,42.36,42.29,42.3,45300.0
2007-04-23 11:40:00,42.29,42.3,42.24,42.29,46200.0,42.29,42.3,42.24,42.29,46200.0
2007-04-23 11:45:00,42.28,42.29,42.27,42.28,16800.0,42.28,42.29,42.27,42.28,16800.0
2007-04-23 11:50:00,42.27,42.3,42.25,42.3,27300.0,42.27,42.3,42.25,42.3,27300.0
2007-04-23 11:55:00,42.3,42.37,42.3,42.37,23100.0,42.3,42.37,42.3,42.37,23100.0
2007-04-23 12:00:00,42.37,42.38,42.3,42.36,46500.0,42.37,42.38,42.3,42.36,46500.0
2007-04-23 12:05:00,42.35,42.36,42.32,42.32,32800.0,42.35,42.36,42.32,42.32,32800.0
2007-04-23 12:10:00,42.32,42.34,42.25,42.26,32500.0,42.32,42.34,42.25,42.26,32500.0
2007-04-23 12:15:00,42.26,42.28,42.25,42.27,26400.0,42.26,42.28,42.25,42.27,26400.0
2007-04-23 12:20:00,42.27,42.31,42.27,42.29,28300.0,42.27,42.31,42.27,42.29,28300.0
2007-04-23 12:25:00,42.29,42.33,42.28,42.31,23000.0,42.29,42.33,42.28,42.31,23000.0
2007-04-23 12:30:00,42.31,42.32,42.3,42.3,22000.0,42.31,42.32,42.3,42.3,22000.0
2007-04-23 12:35:00,42.31,42.32,42.3,42.31,22800.0,42.31,42.32,42.3,42.31,22800.0
2007-04-23 12:40:00,42.31,42.31,42.3,42.3,18100.0,42.31,42.31,42.3,42.3,18100.0
2007-04-23 12:45:00,42.31,42.31,42.3,42.31,11000.0,42.31,42.31,42.3,42.31,11000.0
2007-04-23 12:50:00,42.3,42.31,42.29,42.3,26100.0,42.3,42.31,42.29,42.3,26100.0
2007-04-23 12:55:00,42.31,42.34,42.31,42.32,37000.0,42.31,42.34,42.31,42.32,37000.0
2007-04-23 13:00:00,42.34,42.4,42.3,42.3,55800.0,42.34,42.4,42.3,42.3,55800.0
2007-04-23 13:05:00,42.3,42.31,42.3,42.3,20400.0,42.3,42.31,42.3,42.3,20400.0
2007-04-23 13:10:00,42.3,42.31,42.25,42.25,64400.0,42.3,42.31,42.25,42.25,64400.0
2007-04-23 13:15:00,42.26,42.26,42.22,42.26,43600.0,42.26,42.26,42.22,42.26,43600.0
2007-04-23 13:20:00,42.26,42.28,42.2,42.2,69600.0,42.26,42.28,42.2,42.2,69600.0
2007-04-23 13:25:00,42.2,42.2,42.11,42.12,53600.0,42.2,42.2,42.11,42.12,53600.0
2007-04-23 13:30:00,42.12,42.13,42.1,42.12,24300.0,42.12,42.13,42.1,42.12,24300.0
2007-04-23 13:35:00,42.12,42.13,42.11,42.11,16000.0,42.12,42.13,42.11,42.11,16000.0
2007-04-23 13:40:00,42.12,42.14,42.11,42.12,82700.0,42.12,42.14,42.11,42.12,82700.0
2007-04-23 13:45:00,42.13,42.15,42.12,42.14,20300.0,42.13,42.15,42.12,42.14,20300.0
2007-04-23 13:50:00,42.15,42.18,42.11,42.12,51200.0,42.15,42.18,42.11,42.12,51200.0
2007-04-23 13:55:00,42.12,42.15,42.12,42.12,19300.0,42.12,42.15,42.12,42.12,19300.0
2007-04-23 14:00:00,42.12,42.13,42.03,42.07,56600.0,42.12,42.13,42.03,42.07,56600.0
2007-04-23 14:05:00,42.07,42.12,42.06,42.1,22100.0,42.07,42.12,42.06,42.1,22100.0
2007-04-23 14:10:00,42.09,42.09,42.05,42.08,50200.0,42.09,42.09,42.05,42.08,50200.0
2007-04-23 14:15:00,42.07,42.15,42.07,42.15,67400.0,42.07,42.15,42.07,42.15,67400.0
2007-04-23 14:20:00,42.15,42.15,42.11,42.15,30000.0,42.15,42.15,42.11,42.15,30000.0
2007-04-23 14:25:00,42.15,42.2,42.13,42.19,112900.0,42.15,42.2,42.13,42.19,112900.0
2007-04-23 14:30:00,42.19,42.21,42.16,42.19,115200.0,42.19,42.21,42.16,42.19,115200.0
2007-04-23 14:35:00,42.19,42.2,42.16,42.17,71200.0,42.19,42.2,42.16,42.17,71200.0
2007-04-23 14:40:00,42.17,42.2,42.16,42.19,52700.0,42.17,42.2,42.16,42.19,52700.0
2007-04-23 14:45:00,42.19,42.24,42.17,42.22,128000.0,42.19,42.24,42.17,42.22,128000.0
2007-04-23 14:50:00,42.22,42.22,42.19,42.2,40900.0,42.22,42.22,42.19,42.2,40900.0
2007-04-23 14:55:00,42.2,42.21,42.17,42.19,37700.0,42.2,42.21,42.17,42.19,37700.0
2007-04-23 15:00:00,42.18,42.19,42.13,42.17,64500.0,42.18,42.19,42.13,42.17,64500.0
2007-04-23 15:05:00,42.16,42.21,42.16,42.2,30200.0,42.16,42.21,42.16,42.2,30200.0
2007-04-23 15:10:00,42.21,42.21,42.15,42.17,38100.0,42.21,42.21,42.15,42.17,38100.0
2007-04-23 15:15:00,42.16,42.18,42.15,42.16,60100.0,42.16,42.18,42.15,42.16,60100.0
2007-04-23 15:20:00,42.15,42.18,42.15,42.18,63200.0,42.15,42.18,42.15,42.18,63200.0
2007-04-23 15:25:00,42.18,42.21,42.17,42.21,131500.0,42.18,42.21,42.17,42.21,131500.0
2007-04-23 15:30:00,42.21,42.22,42.19,42.2,106900.0,42.21,42.22,42.19,42.2,106900.0
2007-04-23 15:35:00,42.2,42.22,42.2,42.22,23100.0,42.2,42.22,42.2,42.22,23100.0
2007-04-23 15:40:00,42.22,42.22,42.18,42.19,73300.0,42.22,42.22,42.18,42.19,73300.0
2007-04-23 15:45:00,42.19,42.19,42.18,42.19,51700.0,42.19,42.19,42.18,42.19,51700.0
2007-04-23 15:50:00,42.18,42.19,42.12,42.13,118400.0,42.18,42.19,42.12,42.13,118400.0
2007-04-23 15:55:00,42.13,42.19,42.13,42.19,188500.0,42.13,42.19,42.13,42.19,188500.0
2007-04-24 09:30:00,42.23,42.23,42.14,42.18,111300.0,42.23,42.23,42.14,42.18,111300.0
2007-04-24 09:35:00,42.17,42.21,42.02,42.08,53600.0,42.17,42.21,42.02,42.08,53600.0
2007-04-24 09:40:00,42.08,42.2,42.07,42.18,65400.0,42.08,42.2,42.07,42.18,65400.0
2007-04-24 09:45:00,42.18,42.26,42.16,42.24,92800.0,42.18,42.26,42.16,42.24,92800.0
2007-04-24 09:50:00,42.24,42.28,42.18,42.28,53300.0,42.24,42.28,42.18,42.28,53300.0
2007-04-24 09:55:00,42.28,42.28,42.2,42.23,49800.0,42.28,42.28,42.2,42.23,49800.0
2007-04-24 10:00:00,42.22,42.29,42.11,42.24,140100.0,42.22,42.29,42.11,42.24,140100.0
2007-04-24 10:05:00,42.24,42.32,42.2,42.29,124100.0,42.24,42.32,42.2,42.29,124100.0
2007-04-24 10:10:00,42.28,42.48,42.27,42.4,104200.0,42.28,42.48,42.27,42.4,104200.0
2007-04-24 10:15:00,42.41,42.47,42.37,42.38,34800.0,42.41,42.47,42.37,42.38,34800.0
2007-04-24 10:20:00,42.4,42.41,42.28,42.3,76400.0,42.4,42.41,42.28,42.3,76400.0
2007-04-24 10:25:00,42.28,42.37,42.27,42.33,39100.0,42.28,42.37,42.27,42.33,39100.0
2007-04-24 10:30:00,42.34,42.35,42.29,42.35,70400.0,42.34,42.35,42.29,42.35,70400.0
2007-04-24 10:35:00,42.34,42.44,42.29,42.4,101100.0,42.34,42.44,42.29,42.4,101100.0
2007-04-24 10:40:00,42.38,42.41,42.35,42.37,47300.0,42.38,42.41,42.35,42.37,47300.0
2007-04-24 10:45:00,42.37,42.45,42.36,42.4,34700.0,42.37,42.45,42.36,42.4,34700.0
2007-04-24 10:50:00,42.4,42.44,42.38,42.44,29400.0,42.4,42.44,42.38,42.44,29400.0
2007-04-24 10:55:00,42.43,42.46,42.37,42.38,36400.0,42.43,42.46,42.37,42.38,36400.0
2007-04-24 11:00:00,42.37,42.46,42.36,42.45,27500.0,42.37,42.46,42.36,42.45,27500.0
2007-04-24 11:05:00,42.45,42.6,42.42,42.55,128500.0,42.45,42.6,42.42,42.55,128500.0
2007-04-24 11:10:00,42.56,42.6,42.54,42.57,58000.0,42.56,42.6,42.54,42.57,58000.0
2007-04-24 11:15:00,42.57,42.59,42.51,42.53,117600.0,42.57,42.59,42.51,42.53,117600.0
2007-04-24 11:20:00,42.53,42.54,42.48,42.51,29400.0,42.53,42.54,42.48,42.51,29400.0
2007-04-24 11:25:00,42.5,42.61,42.49,42.61,64200.0,42.5,42.61,42.49,42.61,64200.0
2007-04-24 11:30:00,42.61,42.69,42.59,42.67,70000.0,42.61,42.69,42.59,42.67,70000.0
2007-04-24 11:35:00,42.68,42.68,42.58,42.58,45700.0,42.68,42.68,42.58,42.58,45700.0
2007-04-24 11:40:00,42.59,42.65,42.58,42.59,42200.0,42.59,42.65,42.58,42.59,42200.0
2007-04-24 11:45:00,42.58,42.58,42.49,42.5,65800.0,42.58,42.58,42.49,42.5,65800.0
2007-04-24 11:50:00,42.49,42.52,42.48,42.48,48500.0,42.49,42.52,42.48,42.48,48500.0
2007-04-24 11:55:00,42.48,42.49,42.43,42.44,34600.0,42.48,42.49,42.43,42.44,34600.0
2007-04-24 12:00:00,42.43,42.44,42.4,42.4,67600.0,42.43,42.44,42.4,42.4,67600.0
2007-04-24 12:05:00,42.4,42.49,42.4,42.47,65500.0,42.4,42.49,42.4,42.47,65500.0
2007-04-24 12:10:00,42.46,42.51,42.44,42.49,72100.0,42.46,42.51,42.44,42.49,72100.0
2007-04-24 12:15:00,42.5,42.54,42.48,42.49,51300.0,42.5,42.54,42.48,42.49,51300.0
2007-04-24 12:20:00,42.49,42.5,42.47,42.49,45000.0,42.49,42.5,42.47,42.49,45000.0
2007-04-24 12:25:00,42.49,42.55,42.49,42.52,101400.0,42.49,42.55,42.49,42.52,101400.0
2007-04-24 12:30:00,42.52,42.55,42.52,42.53,45000.0,42.52,42.55,42.52,42.53,45000.0
2007-04-24 12:35:00,42.54,42.55,42.52,42.54,40400.0,42.54,42.55,42.52,42.54,40400.0
2007-04-24 12:40:00,42.54,42.55,42.53,42.55,27700.0,42.54,42.55,42.53,42.55,27700.0
2007-04-24 12:45:00,42.54,42.55,42.51,42.52,34800.0,42.54,42.55,42.51,42.52,34800.0
2007-04-24 12:50:00,42.53,42.54,42.5,42.51,51500.0,42.53,42.54,42.5,42.51,51500.0
2007-04-24 12:55:00,42.51,42.54,42.51,42.53,17300.0,42.51,42.54,42.51,42.53,17300.0
2007-04-24 13:00:00,42.54,42.55,42.51,42.52,48400.0,42.54,42.55,42.51,42.52,48400.0
2007-04-24 13:05:00,42.52,42.54,42.51,42.53,51400.0,42.52,42.54,42.51,42.53,51400.0
2007-04-24 13:10:00,42.54,42.54,42.5,42.5,38800.0,42.54,42.54,42.5,42.5,38800.0
2007-04-24 13:15:00,42.5,42.52,42.49,42.51,54000.0,42.5,42.52,42.49,42.51,54000.0
2007-04-24 13:20:00,42.51,42.51,42.48,42.5,73200.0,42.51,42.51,42.48,42.5,73200.0
2007-04-24 13:25:00,42.49,42.54,42.49,42.52,38300.0,42.49,42.54,42.49,42.52,38300.0
2007-04-24 13:30:00,42.52,42.59,42.52,42.53,41400.0,42.52,42.59,42.52,42.53,41400.0
2007-04-24 13:35:00,42.54,42.59,42.52,42.54,69500.0,42.54,42.59,42.52,42.54,69500.0
2007-04-24 13:40:00,42.55,42.55,42.53,42.53,26100.0,42.55,42.55,42.53,42.53,26100.0
2007-04-24 13:45:00,42.54,42.59,42.53,42.58,38000.0,42.54,42.59,42.53,42.58,38000.0
2007-04-24 13:50:00,42.58,42.59,42.55,42.55,24400.0,42.58,42.59,42.55,42.55,24400.0
2007-04-24 13:55:00,42.55,42.57,42.54,42.57,23000.0,42.55,42.57,42.54,42.57,23000.0
2007-04-24 14:00:00,42.56,42.59,42.55,42.57,45700.0,42.56,42.59,42.55,42.57,45700.0
2007-04-24 14:05:00,42.57,42.65,42.56,42.65,64700.0,42.57,42.65,42.56,42.65,64700.0
2007-04-24 14:10:00,42.65,42.7,42.63,42.65,70500.0,42.65,42.7,42.63,42.65,70500.0
2007-04-24 14:15:00,42.64,42.7,42.62,42.64,59400.0,42.64,42.7,42.62,42.64,59400.0
2007-04-24 14:20:00,42.64,42.68,42.6,42.62,37400.0,42.64,42.68,42.6,42.62,37400.0
2007-04-24 14:25:00,42.62,42.69,42.61,42.68,42600.0,42.62,42.69,42.61,42.68,42600.0
2007-04-24 14:30:00,42.69,42.7,42.68,42.69,42300.0,42.69,42.7,42.68,42.69,42300.0
2007-04-24 14:35:00,42.69,42.73,42.68,42.71,44500.0,42.69,42.73,42.68,42.71,44500.0
2007-04-24 14:40:00,42.7,42.72,42.66,42.68,41400.0,42.7,42.72,42.66,42.68,41400.0
2007-04-24 14:45:00,42.68,42.69,42.65,42.68,48900.0,42.68,42.69,42.65,42.68,48900.0
2007-04-24 14:50:00,42.67,42.67,42.62,42.66,53800.0,42.67,42.67,42.62,42.66,53800.0
2007-04-24 14:55:00,42.66,42.69,42.66,42.67,46600.0,42.66,42.69,42.66,42.67,46600.0
2007-04-24 15:00:00,42.68,42.71,42.66,42.71,72000.0,42.68,42.71,42.66,42.71,72000.0
2007-04-24 15:05:00,42.71,42.72,42.68,42.68,37900.0,42.71,42.72,42.68,42.68,37900.0
2007-04-24 15:10:00,42.68,42.69,42.65,42.66,40800.0,42.68,42.69,42.65,42.66,40800.0
2007-04-24 15:15:00,42.67,42.67,42.62,42.63,29700.0,42.67,42.67,42.62,42.63,29700.0
2007-04-24 15:20:00,42.63,42.65,42.62,42.65,57800.0,42.63,42.65,42.62,42.65,57800.0
2007-04-24 15:25:00,42.65,42.66,42.62,42.63,42000.0,42.65,42.66,42.62,42.63,42000.0
2007-04-24 15:30:00,42.64,42.66,42.62,42.64,46800.0,42.64,42.66,42.62,42.64,46800.0
2007-04-24 15:35:00,42.65,42.65,42.55,42.55,87100.0,42.65,42.65,42.55,42.55,87100.0
2007-04-24 15:40:00,42.55,42.55,42.45,42.48,115500.0,42.55,42.55,42.45,42.48,115500.0
2007-04-24 15:45:00,42.47,42.52,42.46,42.48,56400.0,42.47,42.52,42.46,42.48,56400.0
2007-04-24 15:50:00,42.47,42.48,42.45,42.47,97300.0,42.47,42.48,42.45,42.47,97300.0
2007-04-24 15:55:00,42.47,42.53,42.46,42.52,88700.0,42.47,42.53,42.46,42.52,88700.0
2007-04-25 09:30:00,42.65,42.79,42.62,42.74,231200.0,42.65,42.79,42.62,42.74,231200.0
2007-04-25 09:35:00,42.76,42.83,42.69,42.79,154300.0,42.76,42.83,42.69,42.79,154300.0
2007-04-25 09:40:00,42.78,42.79,42.69,42.76,80300.0,42.78,42.79,42.69,42.76,80300.0
2007-04-25 09:45:00,42.76,42.76,42.69,42.72,65200.0,42.76,42.76,42.69,42.72,65200.0
2007-04-25 09:50:00,42.72,42.75,42.67,42.69,82900.0,42.72,42.75,42.67,42.69,82900.0
2007-04-25 09:55:00,42.7,42.71,42.6,42.65,69100.0,42.7,42.71,42.6,42.65,69100.0
2007-04-25 10:00:00,42.64,42.74,42.59,42.69,88000.0,42.64,42.74,42.59,42.69,88000.0
2007-04-25 10:05:00,42.69,42.73,42.52,42.58,163300.0,42.69,42.73,42.52,42.58,163300.0
2007-04-25 10:10:00,42.58,42.58,42.28,42.28,114900.0,42.58,42.58,42.28,42.28,114900.0
2007-04-25 10:15:00,42.28,42.39,42.22,42.36,66400.0,42.28,42.39,42.22,42.36,66400.0
2007-04-25 10:20:00,42.36,42.47,42.36,42.42,44600.0,42.36,42.47,42.36,42.42,44600.0
2007-04-25 10:25:00,42.42,42.44,42.32,42.4,34600.0,42.42,42.44,42.32,42.4,34600.0
2007-04-25 10:30:00,42.39,42.44,42.37,42.43,47900.0,42.39,42.44,42.37,42.43,47900.0
2007-04-25 10:35:00,42.44,42.45,42.4,42.42,48200.0,42.44,42.45,42.4,42.42,48200.0
2007-04-25 10:40:00,42.42,42.43,42.37,42.43,39300.0,42.42,42.43,42.37,42.43,39300.0
2007-04-25 10:45:00,42.42,42.45,42.34,42.37,43600.0,42.42,42.45,42.34,42.37,43600.0
2007-04-25 10:50:00,42.37,42.72,42.31,42.35,33000.0,42.37,42.72,42.31,42.35,33000.0
2007-04-25 10:55:00,42.35,42.39,42.29,42.3,28100.0,42.35,42.39,42.29,42.3,28100.0
2007-04-25 11:00:00,42.3,42.35,42.29,42.33,37300.0,42.3,42.35,42.29,42.33,37300.0
2007-04-25 11:05:00,42.32,42.36,42.29,42.3,37300.0,42.32,42.36,42.29,42.3,37300.0
2007-04-25 11:10:00,42.3,42.34,42.29,42.31,56400.0,42.3,42.34,42.29,42.31,56400.0
2007-04-25 11:15:00,42.32,42.32,42.19,42.22,60000.0,42.32,42.32,42.19,42.22,60000.0
2007-04-25 11:20:00,42.23,42.28,42.22,42.23,33600.0,42.23,42.28,42.22,42.23,33600.0
2007-04-25 11:25:00,42.22,42.3,42.2,42.2,30300.0,42.22,42.3,42.2,42.2,30300.0
2007-04-25 11:30:00,42.21,42.29,42.16,42.24,47600.0,42.21,42.29,42.16,42.24,47600.0
2007-04-25 11:35:00,42.24,42.29,42.21,42.22,43000.0,42.24,42.29,42.21,42.22,43000.0
2007-04-25 11:40:00,42.22,42.22,42.2,42.22,16300.0,42.22,42.22,42.2,42.22,16300.0
2007-04-25 11:45:00,42.22,42.26,42.21,42.26,16300.0,42.22,42.26,42.21,42.26,16300.0
2007-04-25 11:50:00,42.23,42.34,42.23,42.34,27100.0,42.23,42.34,42.23,42.34,27100.0
2007-04-25 11:55:00,42.32,42.38,42.31,42.35,52400.0,42.32,42.38,42.31,42.35,52400.0
2007-04-25 12:00:00,42.35,42.38,42.31,42.35,66700.0,42.35,42.38,42.31,42.35,66700.0
2007-04-25 12:05:00,42.36,42.41,42.36,42.37,44400.0,42.36,42.41,42.36,42.37,44400.0
2007-04-25 12:10:00,42.38,42.41,42.36,42.4,31600.0,42.38,42.41,42.36,42.4,31600.0
2007-04-25 12:15:00,42.41,42.42,42.39,42.42,24500.0,42.41,42.42,42.39,42.42,24500.0
2007-04-25 12:20:00,42.42,42.42,42.39,42.39,29700.0,42.42,42.42,42.39,42.39,29700.0
2007-04-25 12:25:00,42.39,42.42,42.38,42.42,17300.0,42.39,42.42,42.38,42.42,17300.0
2007-04-25 12:30:00,42.4,42.41,42.37,42.37,38200.0,42.4,42.41,42.37,42.37,38200.0
2007-04-25 12:35:00,42.37,42.38,42.37,42.37,8600.0,42.37,42.38,42.37,42.37,8600.0
2007-04-25 12:40:00,42.38,42.41,42.37,42.4,31000.0,42.38,42.41,42.37,42.4,31000.0
2007-04-25 12:45:00,42.39,42.43,42.39,42.42,53800.0,42.39,42.43,42.39,42.42,53800.0
2007-04-25 12:50:00,42.42,42.43,42.38,42.38,33900.0,42.42,42.43,42.38,42.38,33900.0
2007-04-25 12:55:00,42.38,42.38,42.36,42.38,23800.0,42.38,42.38,42.36,42.38,23800.0
2007-04-25 13:00:00,42.37,42.37,42.35,42.35,16600.0,42.37,42.37,42.35,42.35,16600.0
2007-04-25 13:05:00,42.36,42.36,42.32,42.35,53200.0,42.36,42.36,42.32,42.35,53200.0
2007-04-25 13:10:00,42.34,42.4,42.32,42.38,52600.0,42.34,42.4,42.32,42.38,52600.0
2007-04-25 13:15:00,42.38,42.43,42.37,42.41,55000.0,42.38,42.43,42.37,42.41,55000.0
2007-04-25 13:20:00,42.41,42.43,42.37,42.38,36200.0,42.41,42.43,42.37,42.38,36200.0
2007-04-25 13:25:00,42.38,42.39,42.35,42.35,20600.0,42.38,42.39,42.35,42.35,20600.0
2007-04-25 13:30:00,42.36,42.38,42.33,42.35,30300.0,42.36,42.38,42.33,42.35,30300.0
2007-04-25 13:35:00,42.35,42.37,42.25,42.3,39900.0,42.35,42.37,42.25,42.3,39900.0
2007-04-25 13:40:00,42.3,42.35,42.3,42.34,33300.0,42.3,42.35,42.3,42.34,33300.0
2007-04-25 13:45:00,42.34,42.39,42.34,42.37,25200.0,42.34,42.39,42.34,42.37,25200.0
2007-04-25 13:50:00,42.36,42.38,42.35,42.35,15700.0,42.36,42.38,42.35,42.35,15700.0
2007-04-25 13:55:00,42.36,42.5,42.36,42.47,84700.0,42.36,42.5,42.36,42.47,84700.0
2007-04-25 14:00:00,42.46,42.5,42.43,42.48,26900.0,42.46,42.5,42.43,42.48,26900.0
2007-04-25 14:05:00,42.48,42.61,42.47,42.6,43700.0,42.48,42.61,42.47,42.6,43700.0
2007-04-25 14:10:00,42.57,42.59,42.53,42.54,36800.0,42.57,42.59,42.53,42.54,36800.0
2007-04-25 14:15:00,42.55,42.59,42.53,42.57,19100.0,42.55,42.59,42.53,42.57,19100.0
2007-04-25 14:20:00,42.57,42.66,42.56,42.63,68600.0,42.57,42.66,42.56,42.63,68600.0
2007-04-25 14:25:00,42.62,42.7,42.57,42.68,84800.0,42.62,42.7,42.57,42.68,84800.0
2007-04-25 14:30:00,42.68,42.71,42.67,42.67,36700.0,42.68,42.71,42.67,42.67,36700.0
2007-04-25 14:35:00,42.68,42.7,42.6,42.6,37300.0,42.68,42.7,42.6,42.6,37300.0
2007-04-25 14:40:00,42.6,42.7,42.57,42.7,52900.0,42.6,42.7,42.57,42.7,52900.0
2007-04-25 14:45:00,42.69,42.7,42.67,42.68,32800.0,42.69,42.7,42.67,42.68,32800.0
2007-04-25 14:50:00,42.68,42.68,42.63,42.65,27400.0,42.68,42.68,42.63,42.65,27400.0
2007-04-25 14:55:00,42.64,42.68,42.63,42.63,28300.0,42.64,42.68,42.63,42.63,28300.0
2007-04-25 15:00:00,42.62,42.75,42.62,42.73,56100.0,42.62,42.75,42.62,42.73,56100.0
2007-04-25 15:05:00,42.74,42.78,42.7,42.72,68000.0,42.74,42.78,42.7,42.72,68000.0
2007-04-25 15:10:00,42.72,42.73,42.6,42.61,51600.0,42.72,42.73,42.6,42.61,51600.0
2007-04-25 15:15:00,42.6,42.68,42.6,42.65,40100.0,42.6,42.68,42.6,42.65,40100.0
2007-04-25 15:20:00,42.65,42.7,42.65,42.67,48600.0,42.65,42.7,42.65,42.67,48600.0
2007-04-25 15:25:00,42.68,42.74,42.66,42.72,44500.0,42.68,42.74,42.66,42.72,44500.0
2007-04-25 15:30:00,42.72,42.72,42.68,42.7,41400.0,42.72,42.72,42.68,42.7,41400.0
2007-04-25 15:35:00,42.69,42.69,42.65,42.67,30300.0,42.69,42.69,42.65,42.67,30300.0
2007-04-25 15:40:00,42.66,42.69,42.61,42.63,44000.0,42.66,42.69,42.61,42.63,44000.0
2007-04-25 15:45:00,42.63,42.67,42.61,42.63,45600.0,42.63,42.67,42.61,42.63,45600.0
2007-04-25 15:50:00,42.63,42.66,42.63,42.66,64300.0,42.63,42.66,42.63,42.66,64300.0
2007-04-25 15:55:00,42.66,42.74,42.66,42.69,186400.0,42.66,42.74,42.66,42.69,186400.0
2007-04-26 09:30:00,42.54,42.98,42.46,42.89,333800.0,42.54,42.98,42.46,42.89,333800.0
2007-04-26 09:35:00,42.97,43.0,42.93,42.97,215400.0,42.97,43.0,42.93,42.97,215400.0
2007-04-26 09:40:00,42.98,43.06,42.92,42.95,148700.0,42.98,43.06,42.92,42.95,148700.0
2007-04-26 09:45:00,42.96,42.96,42.78,42.91,63700.0,42.96,42.96,42.78,42.91,63700.0
2007-04-26 09:50:00,42.91,42.92,42.81,42.83,73900.0,42.91,42.92,42.81,42.83,73900.0
2007-04-26 09:55:00,42.83,42.84,42.64,42.65,67000.0,42.83,42.84,42.64,42.65,67000.0
2007-04-26 10:00:00,42.64,42.67,42.45,42.47,120700.0,42.64,42.67,42.45,42.47,120700.0
2007-04-26 10:05:00,42.48,42.7,42.47,42.69,59500.0,42.48,42.7,42.47,42.69,59500.0
2007-04-26 10:10:00,42.68,42.69,42.6,42.61,49800.0,42.68,42.69,42.6,42.61,49800.0
2007-04-26 10:15:00,42.6,42.65,42.56,42.65,37000.0,42.6,42.65,42.56,42.65,37000.0
2007-04-26 10:20:00,42.65,42.65,42.54,42.6,79400.0,42.65,42.65,42.54,42.6,79400.0
2007-04-26 10:25:00,42.62,42.62,42.43,42.44,44700.0,42.62,42.62,42.43,42.44,44700.0
2007-04-26 10:30:00,42.43,42.5,42.43,42.48,57400.0,42.43,42.5,42.43,42.48,57400.0
2007-04-26 10:35:00,42.48,42.49,42.39,42.4,61600.0,42.48,42.49,42.39,42.4,61600.0
2007-04-26 10:40:00,42.4,42.5,42.39,42.49,30100.0,42.4,42.5,42.39,42.49,30100.0
2007-04-26 10:45:00,42.49,42.58,42.49,42.51,89800.0,42.49,42.58,42.49,42.51,89800.0
2007-04-26 10:50:00,42.52,42.7,42.52,42.62,89500.0,42.52,42.7,42.52,42.62,89500.0
2007-04-26 10:55:00,42.63,42.65,42.61,42.63,110700.0,42.63,42.65,42.61,42.63,110700.0
2007-04-26 11:00:00,42.62,42.64,42.55,42.6,24100.0,42.62,42.64,42.55,42.6,24100.0
2007-04-26 11:05:00,42.61,42.69,42.6,42.67,26400.0,42.61,42.69,42.6,42.67,26400.0
2007-04-26 11:10:00,42.68,42.76,42.67,42.74,31800.0,42.68,42.76,42.67,42.74,31800.0
2007-04-26 11:15:00,42.75,42.79,42.7,42.78,33700.0,42.75,42.79,42.7,42.78,33700.0
2007-04-26 11:20:00,42.78,42.78,42.69,42.7,25900.0,42.78,42.78,42.69,42.7,25900.0
2007-04-26 11:25:00,42.7,42.75,42.69,42.7,19000.0,42.7,42.75,42.69,42.7,19000.0
2007-04-26 11:30:00,42.71,42.73,42.7,42.7,17500.0,42.71,42.73,42.7,42.7,17500.0
2007-04-26 11:35:00,42.7,42.76,42.7,42.75,41700.0,42.7,42.76,42.7,42.75,41700.0
2007-04-26 11:40:00,42.74,42.74,42.7,42.72,16700.0,42.74,42.74,42.7,42.72,16700.0
2007-04-26 11:45:00,42.72,42.74,42.7,42.73,159200.0,42.72,42.74,42.7,42.73,159200.0
2007-04-26 11:50:00,42.72,42.75,42.7,42.73,109800.0,42.72,42.75,42.7,42.73,109800.0
2007-04-26 11:55:00,42.72,42.74,42.72,42.72,105700.0,42.72,42.74,42.72,42.72,105700.0
2007-04-26 12:00:00,42.73,42.85,42.73,42.79,108000.0,42.73,42.85,42.73,42.79,108000.0
2007-04-26 12:05:00,42.79,42.79,42.75,42.76,25600.0,42.79,42.79,42.75,42.76,25600.0
2007-04-26 12:10:00,42.76,42.87,42.76,42.83,61800.0,42.76,42.87,42.76,42.83,61800.0
2007-04-26 12:15:00,42.84,42.88,42.83,42.86,24700.0,42.84,42.88,42.83,42.86,24700.0
2007-04-26 12:20:00,42.86,42.86,42.83,42.84,129700.0,42.86,42.86,42.83,42.84,129700.0
2007-04-26 12:25:00,42.85,42.85,42.82,42.85,86200.0,42.85,42.85,42.82,42.85,86200.0
2007-04-26 12:30:00,42.85,42.91,42.84,42.91,82600.0,42.85,42.91,42.84,42.91,82600.0
2007-04-26 12:35:00,42.9,43.0,42.89,42.99,219400.0,42.9,43.0,42.89,42.99,219400.0
2007-04-26 12:40:00,42.99,43.0,42.95,42.97,54100.0,42.99,43.0,42.95,42.97,54100.0
2007-04-26 12:45:00,42.97,42.97,42.96,42.97,20200.0,42.97,42.97,42.96,42.97,20200.0
2007-04-26 12:50:00,42.97,43.03,42.96,43.02,178600.0,42.97,43.03,42.96,43.02,178600.0
2007-04-26 12:55:00,43.01,43.02,42.97,42.98,88100.0,43.01,43.02,42.97,42.98,88100.0
2007-04-26 13:00:00,42.97,43.01,42.94,43.0,168300.0,42.97,43.01,42.94,43.0,168300.0
2007-04-26 13:05:00,43.0,43.01,42.99,42.99,115200.0,43.0,43.01,42.99,42.99,115200.0
2007-04-26 13:10:00,43.0,43.0,42.99,43.0,38200.0,43.0,43.0,42.99,43.0,38200.0
2007-04-26 13:15:00,43.0,43.0,42.96,43.0,147100.0,43.0,43.0,42.96,43.0,147100.0
2007-04-26 13:20:00,43.0,43.0,42.96,43.0,49300.0,43.0,43.0,42.96,43.0,49300.0
2007-04-26 13:25:00,43.0,43.02,42.99,43.02,56400.0,43.0,43.02,42.99,43.02,56400.0
2007-04-26 13:30:00,43.02,43.05,43.0,43.05,31900.0,43.02,43.05,43.0,43.05,31900.0
2007-04-26 13:35:00,43.05,43.05,42.99,42.99,78200.0,43.05,43.05,42.99,42.99,78200.0
2007-04-26 13:40:00,43.0,43.02,42.94,43.0,147500.0,43.0,43.02,42.94,43.0,147500.0
2007-04-26 13:45:00,43.0,43.01,42.99,43.0,43500.0,43.0,43.01,42.99,43.0,43500.0
2007-04-26 13:50:00,42.99,43.05,42.98,43.0,93700.0,42.99,43.05,42.98,43.0,93700.0
2007-04-26 13:55:00,43.0,43.13,42.99,43.09,144600.0,43.0,43.13,42.99,43.09,144600.0
2007-04-26 14:00:00,43.1,43.11,43.03,43.03,110900.0,43.1,43.11,43.03,43.03,110900.0
2007-04-26 14:05:00,43.04,43.08,43.03,43.05,90600.0,43.04,43.08,43.03,43.05,90600.0
2007-04-26 14:10:00,43.05,43.15,43.04,43.13,158600.0,43.05,43.15,43.04,43.13,158600.0
2007-04-26 14:15:00,43.12,43.18,43.11,43.17,97300.0,43.12,43.18,43.11,43.17,97300.0
2007-04-26 14:20:00,43.17,43.23,43.16,43.22,143700.0,43.17,43.23,43.16,43.22,143700.0
2007-04-26 14:25:00,43.22,43.25,43.0,43.21,99900.0,43.22,43.25,43.0,43.21,99900.0
2007-04-26 14:30:00,43.22,43.29,43.21,43.26,226600.0,43.22,43.29,43.21,43.26,226600.0
2007-04-26 14:35:00,43.25,43.3,43.24,43.29,106400.0,43.25,43.3,43.24,43.29,106400.0
2007-04-26 14:40:00,43.3,43.35,43.27,43.3,165500.0,43.3,43.35,43.27,43.3,165500.0
2007-04-26 14:45:00,43.3,43.38,43.3,43.36,133100.0,43.3,43.38,43.3,43.36,133100.0
2007-04-26 14:50:00,43.36,43.41,43.35,43.4,119400.0,43.36,43.41,43.35,43.4,119400.0
2007-04-26 14:55:00,43.4,43.41,43.32,43.39,140600.0,43.4,43.41,43.32,43.39,140600.0
2007-04-26 15:00:00,43.39,43.41,43.38,43.4,86800.0,43.39,43.41,43.38,43.4,86800.0
2007-04-26 15:05:00,43.4,43.47,43.39,43.46,174500.0,43.4,43.47,43.39,43.46,174500.0
2007-04-26 15:10:00,43.45,43.55,43.44,43.47,348300.0,43.45,43.55,43.44,43.47,348300.0
2007-04-26 15:15:00,43.48,43.48,43.4,43.44,143500.0,43.48,43.48,43.4,43.44,143500.0
2007-04-26 15:20:00,43.44,43.45,43.42,43.44,123400.0,43.44,43.45,43.42,43.44,123400.0
2007-04-26 15:25:00,43.45,43.46,43.42,43.44,141000.0,43.45,43.46,43.42,43.44,141000.0
2007-04-26 15:30:00,43.45,43.48,43.44,43.45,85100.0,43.45,43.48,43.44,43.45,85100.0
2007-04-26 15:35:00,43.44,43.45,43.31,43.31,159600.0,43.44,43.45,43.31,43.31,159600.0
2007-04-26 15:40:00,43.32,43.34,43.27,43.31,95600.0,43.32,43.34,43.27,43.31,95600.0
2007-04-26 15:45:00,43.31,43.35,43.28,43.34,99900.0,43.31,43.35,43.28,43.34,99900.0
2007-04-26 15:50:00,43.34,43.36,43.29,43.32,113100.0,43.34,43.36,43.29,43.32,113100.0
2007-04-26 15:55:00,43.33,43.34,43.26,43.26,128300.0,43.33,43.34,43.26,43.26,128300.0
2007-04-27 09:30:00,43.02,43.25,43.0,43.25,238200.0,43.02,43.25,43.0,43.25,238200.0
2007-04-27 09:35:00,43.24,43.3,43.13,43.19,53400.0,43.24,43.3,43.13,43.19,53400.0
2007-04-27 09:40:00,43.19,43.19,43.0,43.11,75400.0,43.19,43.19,43.0,43.11,75400.0
2007-04-27 09:45:00,43.11,43.14,43.04,43.1,90400.0,43.11,43.14,43.04,43.1,90400.0
2007-04-27 09:50:00,43.12,43.13,42.97,43.0,66800.0,43.12,43.13,42.97,43.0,66800.0
2007-04-27 09:55:00,43.01,43.14,43.0,43.11,45400.0,43.01,43.14,43.0,43.11,45400.0
2007-04-27 10:00:00,43.11,43.29,43.1,43.19,95400.0,43.11,43.29,43.1,43.19,95400.0
2007-04-27 10:05:00,43.19,43.4,43.18,43.39,99400.0,43.19,43.4,43.18,43.39,99400.0
2007-04-27 10:10:00,43.4,43.66,43.4,43.59,246500.0,43.4,43.66,43.4,43.59,246500.0
2007-04-27 10:15:00,43.58,43.59,43.47,43.51,76900.0,43.58,43.59,43.47,43.51,76900.0
2007-04-27 10:20:00,43.5,43.51,43.45,43.48,68400.0,43.5,43.51,43.45,43.48,68400.0
2007-04-27 10:25:00,43.48,43.51,43.4,43.44,62500.0,43.48,43.51,43.4,43.44,62500.0
2007-04-27 10:30:00,43.44,43.45,43.15,43.2,159900.0,43.44,43.45,43.15,43.2,159900.0
2007-04-27 10:35:00,43.2,43.2,43.06,43.06,71400.0,43.2,43.2,43.06,43.06,71400.0
2007-04-27 10:40:00,43.06,43.1,43.0,43.05,63800.0,43.06,43.1,43.0,43.05,63800.0
2007-04-27 10:45:00,43.06,43.06,42.81,42.89,127800.0,43.06,43.06,42.81,42.89,127800.0
2007-04-27 10:50:00,42.9,42.92,42.77,42.8,83300.0,42.9,42.92,42.77,42.8,83300.0
2007-04-27 10:55:00,42.8,42.86,42.72,42.76,61600.0,42.8,42.86,42.72,42.76,61600.0
2007-04-27 11:00:00,42.76,42.82,42.7,42.73,70800.0,42.76,42.82,42.7,42.73,70800.0
2007-04-27 11:05:00,42.73,42.9,42.7,42.85,82700.0,42.73,42.9,42.7,42.85,82700.0
2007-04-27 11:10:00,42.85,42.91,42.82,42.86,50400.0,42.85,42.91,42.82,42.86,50400.0
2007-04-27 11:15:00,42.85,42.92,42.81,42.88,73200.0,42.85,42.92,42.81,42.88,73200.0
2007-04-27 11:20:00,42.88,42.92,42.8,42.81,43200.0,42.88,42.92,42.8,42.81,43200.0
2007-04-27 11:25:00,42.81,42.84,42.75,42.75,57600.0,42.81,42.84,42.75,42.75,57600.0
2007-04-27 11:30:00,42.76,42.77,42.58,42.6,84300.0,42.76,42.77,42.58,42.6,84300.0
2007-04-27 11:35:00,42.61,42.66,42.58,42.65,28500.0,42.61,42.66,42.58,42.65,28500.0
2007-04-27 11:40:00,42.65,42.65,42.5,42.54,67100.0,42.65,42.65,42.5,42.54,67100.0
2007-04-27 11:45:00,42.55,42.55,42.49,42.51,70100.0,42.55,42.55,42.49,42.51,70100.0
2007-04-27 11:50:00,42.53,42.61,42.52,42.59,53700.0,42.53,42.61,42.52,42.59,53700.0
2007-04-27 11:55:00,42.6,42.73,42.6,42.72,57500.0,42.6,42.73,42.6,42.72,57500.0
2007-04-27 12:00:00,42.71,42.71,42.57,42.6,73500.0,42.71,42.71,42.57,42.6,73500.0
2007-04-27 12:05:00,42.59,42.62,42.58,42.62,36500.0,42.59,42.62,42.58,42.62,36500.0
2007-04-27 12:10:00,42.63,42.68,42.63,42.66,35900.0,42.63,42.68,42.63,42.66,35900.0
2007-04-27 12:15:00,42.67,42.72,42.63,42.7,40400.0,42.67,42.72,42.63,42.7,40400.0
2007-04-27 12:20:00,42.71,42.74,42.67,42.73,26200.0,42.71,42.74,42.67,42.73,26200.0
2007-04-27 12:25:00,42.74,42.77,42.72,42.74,41900.0,42.74,42.77,42.72,42.74,41900.0
2007-04-27 12:30:00,42.73,42.76,42.71,42.72,32500.0,42.73,42.76,42.71,42.72,32500.0
2007-04-27 12:35:00,42.73,42.74,42.66,42.71,33500.0,42.73,42.74,42.66,42.71,33500.0
2007-04-27 12:40:00,42.72,42.8,42.72,42.74,26100.0,42.72,42.8,42.72,42.74,26100.0
2007-04-27 12:45:00,42.75,42.77,42.63,42.65,43500.0,42.75,42.77,42.63,42.65,43500.0
2007-04-27 12:50:00,42.65,42.68,42.61,42.64,23400.0,42.65,42.68,42.61,42.64,23400.0
2007-04-27 12:55:00,42.64,42.71,42.64,42.71,51800.0,42.64,42.71,42.64,42.71,51800.0
2007-04-27 13:00:00,42.71,42.73,42.68,42.73,19000.0,42.71,42.73,42.68,42.73,19000.0
2007-04-27 13:05:00,42.73,42.76,42.7,42.74,61200.0,42.73,42.76,42.7,42.74,61200.0
2007-04-27 13:10:00,42.74,42.74,42.65,42.68,16600.0,42.74,42.74,42.65,42.68,16600.0
2007-04-27 13:15:00,42.69,42.77,42.68,42.76,44800.0,42.69,42.77,42.68,42.76,44800.0
2007-04-27 13:20:00,42.75,42.8,42.75,42.78,22900.0,42.75,42.8,42.75,42.78,22900.0
2007-04-27 13:25:00,42.79,42.86,42.77,42.86,31200.0,42.79,42.86,42.77,42.86,31200.0
2007-04-27 13:30:00,42.86,42.97,42.86,42.94,43200.0,42.86,42.97,42.86,42.94,43200.0
2007-04-27 13:35:00,42.94,42.97,42.86,42.89,37700.0,42.94,42.97,42.86,42.89,37700.0
2007-04-27 13:40:00,42.89,42.91,42.85,42.88,29300.0,42.89,42.91,42.85,42.88,29300.0
2007-04-27 13:45:00,42.89,42.89,42.75,42.76,52200.0,42.89,42.89,42.75,42.76,52200.0
2007-04-27 13:50:00,42.75,42.77,42.68,42.71,53200.0,42.75,42.77,42.68,42.71,53200.0
2007-04-27 13:55:00,42.71,42.71,42.65,42.71,43400.0,42.71,42.71,42.65,42.71,43400.0
2007-04-27 14:00:00,42.7,42.8,42.7,42.76,48700.0,42.7,42.8,42.7,42.76,48700.0
2007-04-27 14:05:00,42.76,42.81,42.76,42.79,36100.0,42.76,42.81,42.76,42.79,36100.0
2007-04-27 14:10:00,42.8,42.82,42.79,42.8,111000.0,42.8,42.82,42.79,42.8,111000.0
2007-04-27 14:15:00,42.8,42.85,42.78,42.85,65300.0,42.8,42.85,42.78,42.85,65300.0
2007-04-27 14:20:00,42.85,42.9,42.85,42.9,68500.0,42.85,42.9,42.85,42.9,68500.0
2007-04-27 14:25:00,42.89,43.0,42.89,42.94,89200.0,42.89,43.0,42.89,42.94,89200.0
2007-04-27 14:30:00,42.93,42.98,42.93,42.94,22800.0,42.93,42.98,42.93,42.94,22800.0
2007-04-27 14:35:00,42.93,43.0,42.93,42.99,42000.0,42.93,43.0,42.93,42.99,42000.0
2007-04-27 14:40:00,43.0,43.05,42.98,43.01,55500.0,43.0,43.05,42.98,43.01,55500.0
2007-04-27 14:45:00,43.01,43.01,42.95,43.01,42700.0,43.01,43.01,42.95,43.01,42700.0
2007-04-27 14:50:00,43.01,43.04,42.97,42.97,36700.0,43.01,43.04,42.97,42.97,36700.0
2007-04-27 14:55:00,42.98,43.02,42.95,43.0,24300.0,42.98,43.02,42.95,43.0,24300.0
2007-04-27 15:00:00,43.01,43.02,42.97,43.0,53500.0,43.01,43.02,42.97,43.0,53500.0
2007-04-27 15:05:00,43.01,43.02,42.8,42.83,99700.0,43.01,43.02,42.8,42.83,99700.0
2007-04-27 15:10:00,42.84,42.9,42.84,42.9,34700.0,42.84,42.9,42.84,42.9,34700.0
2007-04-27 15:15:00,42.89,42.97,42.89,42.95,45300.0,42.89,42.97,42.89,42.95,45300.0
2007-04-27 15:20:00,42.95,42.95,42.85,42.89,52200.0,42.95,42.95,42.85,42.89,52200.0
2007-04-27 15:25:00,42.89,42.91,42.88,42.89,32200.0,42.89,42.91,42.88,42.89,32200.0
2007-04-27 15:30:00,42.9,42.92,42.85,42.86,110100.0,42.9,42.92,42.85,42.86,110100.0
2007-04-27 15:35:00,42.84,42.87,42.79,42.81,123100.0,42.84,42.87,42.79,42.81,123100.0
2007-04-27 15:40:00,42.82,42.85,42.79,42.8,113400.0,42.82,42.85,42.79,42.8,113400.0
2007-04-27 15:45:00,42.8,42.84,42.8,42.8,56300.0,42.8,42.84,42.8,42.8,56300.0
2007-04-27 15:50:00,42.81,42.83,42.78,42.82,91800.0,42.81,42.83,42.78,42.82,91800.0
2007-04-27 15:55:00,42.82,42.89,42.8,42.87,142300.0,42.82,42.89,42.8,42.87,142300.0
2007-04-30 09:30:00,42.81,42.97,42.57,42.57,144300.0,42.81,42.97,42.57,42.57,144300.0
2007-04-30 09:35:00,42.57,42.73,42.3,42.34,80400.0,42.57,42.73,42.3,42.34,80400.0
2007-04-30 09:40:00,42.31,42.36,42.08,42.11,393100.0,42.31,42.36,42.08,42.11,393100.0
2007-04-30 09:45:00,42.11,42.2,42.07,42.09,185800.0,42.11,42.2,42.07,42.09,185800.0
2007-04-30 09:50:00,42.09,42.1,41.92,41.94,192000.0,42.09,42.1,41.92,41.94,192000.0
2007-04-30 09:55:00,41.95,42.13,41.94,42.08,152400.0,41.95,42.13,41.94,42.08,152400.0
2007-04-30 10:00:00,42.08,42.15,42.06,42.13,70400.0,42.08,42.15,42.06,42.13,70400.0
2007-04-30 10:05:00,42.14,42.21,42.1,42.19,84700.0,42.14,42.21,42.1,42.19,84700.0
2007-04-30 10:10:00,42.19,42.25,42.19,42.24,91800.0,42.19,42.25,42.19,42.24,91800.0
2007-04-30 10:15:00,42.24,42.3,42.24,42.3,96900.0,42.24,42.3,42.24,42.3,96900.0
2007-04-30 10:20:00,42.3,42.31,42.21,42.22,96200.0,42.3,42.31,42.21,42.22,96200.0
2007-04-30 10:25:00,42.22,42.29,42.16,42.28,107000.0,42.22,42.29,42.16,42.28,107000.0
2007-04-30 10:30:00,42.29,42.29,42.2,42.21,78700.0,42.29,42.29,42.2,42.21,78700.0
2007-04-30 10:35:00,42.2,42.23,42.18,42.23,175900.0,42.2,42.23,42.18,42.23,175900.0
2007-04-30 10:40:00,42.23,42.29,42.23,42.27,59200.0,42.23,42.29,42.23,42.27,59200.0
2007-04-30 10:45:00,42.26,42.3,42.25,42.3,70500.0,42.26,42.3,42.25,42.3,70500.0
2007-04-30 10:50:00,42.29,42.37,42.29,42.36,78300.0,42.29,42.37,42.29,42.36,78300.0
2007-04-30 10:55:00,42.36,42.41,42.33,42.35,58000.0,42.36,42.41,42.33,42.35,58000.0
2007-04-30 11:00:00,42.35,42.36,42.29,42.3,56600.0,42.35,42.36,42.29,42.3,56600.0
2007-04-30 11:05:00,42.3,42.34,42.3,42.31,22000.0,42.3,42.34,42.3,42.31,22000.0
2007-04-30 11:10:00,42.32,42.33,42.3,42.31,19400.0,42.32,42.33,42.3,42.31,19400.0
2007-04-30 11:15:00,42.31,42.34,42.31,42.33,33100.0,42.31,42.34,42.31,42.33,33100.0
2007-04-30 11:20:00,42.33,42.34,42.26,42.26,40500.0,42.33,42.34,42.26,42.26,40500.0
2007-04-30 11:25:00,42.26,42.26,42.23,42.24,60000.0,42.26,42.26,42.23,42.24,60000.0
2007-04-30 11:30:00,42.24,42.25,42.2,42.21,32200.0,42.24,42.25,42.2,42.21,32200.0
2007-04-30 11:35:00,42.21,42.22,42.16,42.16,37200.0,42.21,42.22,42.16,42.16,37200.0
2007-04-30 11:40:00,42.16,42.17,42.08,42.08,61300.0,42.16,42.17,42.08,42.08,61300.0
2007-04-30 11:45:00,42.09,42.12,42.07,42.12,52600.0,42.09,42.12,42.07,42.12,52600.0
2007-04-30 11:50:00,42.12,42.19,42.12,42.17,32800.0,42.12,42.19,42.12,42.17,32800.0
2007-04-30 11:55:00,42.17,42.18,42.11,42.11,48300.0,42.17,42.18,42.11,42.11,48300.0
2007-04-30 12:00:00,42.11,42.13,42.09,42.09,34300.0,42.11,42.13,42.09,42.09,34300.0
2007-04-30 12:05:00,42.1,42.1,42.07,42.08,44400.0,42.1,42.1,42.07,42.08,44400.0
2007-04-30 12:10:00,42.09,42.1,42.06,42.07,79000.0,42.09,42.1,42.06,42.07,79000.0
2007-04-30 12:15:00,42.06,42.08,42.05,42.05,68900.0,42.06,42.08,42.05,42.05,68900.0
2007-04-30 12:20:00,42.05,42.1,42.04,42.08,78500.0,42.05,42.1,42.04,42.08,78500.0
2007-04-30 12:25:00,42.09,42.11,42.07,42.08,59600.0,42.09,42.11,42.07,42.08,59600.0
2007-04-30 12:30:00,42.07,42.1,42.07,42.1,35300.0,42.07,42.1,42.07,42.1,35300.0
2007-04-30 12:35:00,42.09,42.09,42.04,42.06,78900.0,42.09,42.09,42.04,42.06,78900.0
2007-04-30 12:40:00,42.07,42.1,42.06,42.07,75200.0,42.07,42.1,42.06,42.07,75200.0
2007-04-30 12:45:00,42.06,42.07,42.05,42.06,39200.0,42.06,42.07,42.05,42.06,39200.0
2007-04-30 12:50:00,42.05,42.06,42.01,42.04,46400.0,42.05,42.06,42.01,42.04,46400.0
2007-04-30 12:55:00,42.04,42.07,42.03,42.06,59900.0,42.04,42.07,42.03,42.06,59900.0
2007-04-30 13:00:00,42.06,42.1,42.05,42.1,70900.0,42.06,42.1,42.05,42.1,70900.0
2007-04-30 13:05:00,42.09,42.1,42.09,42.1,23700.0,42.09,42.1,42.09,42.1,23700.0
2007-04-30 13:10:00,42.1,42.1,42.09,42.09,55200.0,42.1,42.1,42.09,42.09,55200.0
2007-04-30 13:15:00,42.1,42.11,42.09,42.11,33000.0,42.1,42.11,42.09,42.11,33000.0
2007-04-30 13:20:00,42.11,42.12,42.1,42.12,41100.0,42.11,42.12,42.1,42.12,41100.0
2007-04-30 13:25:00,42.11,42.13,42.06,42.08,56700.0,42.11,42.13,42.06,42.08,56700.0
2007-04-30 13:30:00,42.08,42.1,42.08,42.09,36200.0,42.08,42.1,42.08,42.09,36200.0
2007-04-30 13:35:00,42.09,42.1,42.06,42.08,31700.0,42.09,42.1,42.06,42.08,31700.0
2007-04-30 13:40:00,42.08,42.09,42.07,42.09,34600.0,42.08,42.09,42.07,42.09,34600.0
2007-04-30 13:45:00,42.09,42.1,42.07,42.1,35000.0,42.09,42.1,42.07,42.1,35000.0
2007-04-30 13:50:00,42.09,42.09,42.03,42.06,60100.0,42.09,42.09,42.03,42.06,60100.0
2007-04-30 13:55:00,42.05,42.05,42.0,42.03,57500.0,42.05,42.05,42.0,42.03,57500.0
2007-04-30 14:00:00,42.02,42.04,42.01,42.01,42900.0,42.02,42.04,42.01,42.01,42900.0
2007-04-30 14:05:00,42.01,42.01,41.96,41.97,82400.0,42.01,42.01,41.96,41.97,82400.0
2007-04-30 14:10:00,41.96,41.97,41.93,41.97,54100.0,41.96,41.97,41.93,41.97,54100.0
2007-04-30 14:15:00,41.97,42.0,41.94,41.98,88800.0,41.97,42.0,41.94,41.98,88800.0
2007-04-30 14:20:00,41.97,42.0,41.93,41.93,68400.0,41.97,42.0,41.93,41.93,68400.0
2007-04-30 14:25:00,41.93,41.94,41.91,41.93,54000.0,41.93,41.94,41.91,41.93,54000.0
2007-04-30 14:30:00,41.93,41.93,41.88,41.91,94900.0,41.93,41.93,41.88,41.91,94900.0
2007-04-30 14:35:00,41.9,41.91,41.78,41.78,117600.0,41.9,41.91,41.78,41.78,117600.0
2007-04-30 14:40:00,41.78,41.79,41.69,41.7,166300.0,41.78,41.79,41.69,41.7,166300.0
2007-04-30 14:45:00,41.7,41.77,41.7,41.75,118000.0,41.7,41.77,41.7,41.75,118000.0
2007-04-30 14:50:00,41.75,41.78,41.73,41.77,85200.0,41.75,41.78,41.73,41.77,85200.0
2007-04-30 14:55:00,41.77,41.79,41.73,41.79,52600.0,41.77,41.79,41.73,41.79,52600.0
2007-04-30 15:00:00,41.8,41.86,41.78,41.81,125300.0,41.8,41.86,41.78,41.81,125300.0
2007-04-30 15:05:00,41.81,41.81,41.72,41.73,104000.0,41.81,41.81,41.72,41.73,104000.0
2007-04-30 15:10:00,41.73,41.75,41.68,41.68,87200.0,41.73,41.75,41.68,41.68,87200.0
2007-04-30 15:15:00,41.69,41.75,41.69,41.7,111000.0,41.69,41.75,41.69,41.7,111000.0
2007-04-30 15:20:00,41.7,41.78,41.7,41.78,77100.0,41.7,41.78,41.7,41.78,77100.0
2007-04-30 15:25:00,41.78,41.82,41.77,41.81,65700.0,41.78,41.82,41.77,41.81,65700.0
2007-04-30 15:30:00,41.82,41.85,41.8,41.82,85200.0,41.82,41.85,41.8,41.82,85200.0
2007-04-30 15:35:00,41.82,41.83,41.73,41.76,82800.0,41.82,41.83,41.73,41.76,82800.0
2007-04-30 15:40:00,41.75,41.76,41.68,41.71,106900.0,41.75,41.76,41.68,41.71,106900.0
2007-04-30 15:45:00,41.72,41.75,41.71,41.75,95600.0,41.72,41.75,41.71,41.75,95600.0
2007-04-30 15:50:00,41.75,41.75,41.7,41.72,161700.0,41.75,41.75,41.7,41.72,161700.0
2007-04-30 15:55:00,41.73,41.74,41.56,41.56,353000.0,41.73,41.74,41.56,41.56,353000.0
2007-05-01 09:30:00,41.59,41.87,41.59,41.64,172500.0,41.59,41.87,41.59,41.64,172500.0
2007-05-01 09:35:00,41.65,41.68,41.55,41.6,40600.0,41.65,41.68,41.55,41.6,40600.0
2007-05-01 09:40:00,41.59,41.66,41.56,41.6,53900.0,41.59,41.66,41.56,41.6,53900.0
2007-05-01 09:45:00,41.62,41.8,41.62,41.75,55300.0,41.62,41.8,41.62,41.75,55300.0
2007-05-01 09:50:00,41.75,41.75,41.65,41.67,51100.0,41.75,41.75,41.65,41.67,51100.0
2007-05-01 09:55:00,41.66,41.7,41.47,41.6,114900.0,41.66,41.7,41.47,41.6,114900.0
2007-05-01 10:00:00,41.57,41.7,41.28,41.28,138800.0,41.57,41.7,41.28,41.28,138800.0
2007-05-01 10:05:00,41.28,41.3,41.09,41.15,159500.0,41.28,41.3,41.09,41.15,159500.0
2007-05-01 10:10:00,41.15,41.2,41.1,41.19,133500.0,41.15,41.2,41.1,41.19,133500.0
2007-05-01 10:15:00,41.19,41.21,41.15,41.16,132500.0,41.19,41.21,41.15,41.16,132500.0
2007-05-01 10:20:00,41.16,41.18,41.02,41.04,124600.0,41.16,41.18,41.02,41.04,124600.0
2007-05-01 10:25:00,41.04,41.05,40.82,40.93,165600.0,41.04,41.05,40.82,40.93,165600.0
2007-05-01 10:30:00,40.93,41.0,40.92,40.95,122400.0,40.93,41.0,40.92,40.95,122400.0
2007-05-01 10:35:00,40.95,41.17,40.9,41.16,149900.0,40.95,41.17,40.9,41.16,149900.0
2007-05-01 10:40:00,41.15,41.37,41.13,41.35,201900.0,41.15,41.37,41.13,41.35,201900.0
2007-05-01 10:45:00,41.36,41.36,41.23,41.24,113700.0,41.36,41.36,41.23,41.24,113700.0
2007-05-01 10:50:00,41.23,41.32,41.22,41.32,71300.0,41.23,41.32,41.22,41.32,71300.0
2007-05-01 10:55:00,41.31,41.42,41.31,41.38,80900.0,41.31,41.42,41.31,41.38,80900.0
2007-05-01 11:00:00,41.37,41.37,41.26,41.27,45300.0,41.37,41.37,41.26,41.27,45300.0
2007-05-01 11:05:00,41.27,41.27,41.24,41.26,35700.0,41.27,41.27,41.24,41.26,35700.0
2007-05-01 11:10:00,41.25,41.27,41.22,41.25,129300.0,41.25,41.27,41.22,41.25,129300.0
2007-05-01 11:15:00,41.24,41.27,41.24,41.27,26000.0,41.24,41.27,41.24,41.27,26000.0
2007-05-01 11:20:00,41.28,41.32,41.27,41.28,84600.0,41.28,41.32,41.27,41.28,84600.0
2007-05-01 11:25:00,41.28,41.39,41.28,41.38,30000.0,41.28,41.39,41.28,41.38,30000.0
2007-05-01 11:30:00,41.38,41.54,41.37,41.51,91000.0,41.38,41.54,41.37,41.51,91000.0
2007-05-01 11:35:00,41.51,41.51,41.47,41.48,55300.0,41.51,41.51,41.47,41.48,55300.0
2007-05-01 11:40:00,41.47,41.49,41.47,41.49,24100.0,41.47,41.49,41.47,41.49,24100.0
2007-05-01 11:45:00,41.49,41.49,41.43,41.44,50100.0,41.49,41.49,41.43,41.44,50100.0
2007-05-01 11:50:00,41.43,41.44,41.33,41.37,47200.0,41.43,41.44,41.33,41.37,47200.0
2007-05-01 11:55:00,41.37,41.48,41.36,41.47,61600.0,41.37,41.48,41.36,41.47,61600.0
2007-05-01 12:00:00,41.47,41.47,41.42,41.42,56800.0,41.47,41.47,41.42,41.42,56800.0
2007-05-01 12:05:00,41.42,41.44,41.4,41.43,38700.0,41.42,41.44,41.4,41.43,38700.0
2007-05-01 12:10:00,41.42,41.44,41.42,41.44,36300.0,41.42,41.44,41.42,41.44,36300.0
2007-05-01 12:15:00,41.43,41.47,41.42,41.46,32900.0,41.43,41.47,41.42,41.46,32900.0
2007-05-01 12:20:00,41.46,41.46,41.4,41.41,40900.0,41.46,41.46,41.4,41.41,40900.0
2007-05-01 12:25:00,41.41,41.41,41.28,41.28,48300.0,41.41,41.41,41.28,41.28,48300.0
2007-05-01 12:30:00,41.29,41.33,41.28,41.31,36900.0,41.29,41.33,41.28,41.31,36900.0
2007-05-01 12:35:00,41.31,41.31,41.27,41.28,57500.0,41.31,41.31,41.27,41.28,57500.0
2007-05-01 12:40:00,41.29,41.3,41.25,41.25,34400.0,41.29,41.3,41.25,41.25,34400.0
2007-05-01 12:45:00,41.26,41.29,41.25,41.28,22400.0,41.26,41.29,41.25,41.28,22400.0
2007-05-01 12:50:00,41.28,41.29,41.15,41.18,152600.0,41.28,41.29,41.15,41.18,152600.0
2007-05-01 12:55:00,41.18,41.25,41.17,41.22,90400.0,41.18,41.25,41.17,41.22,90400.0
2007-05-01 13:00:00,41.21,41.23,41.11,41.19,61400.0,41.21,41.23,41.11,41.19,61400.0
2007-05-01 13:05:00,41.19,41.2,41.18,41.18,31300.0,41.19,41.2,41.18,41.18,31300.0
2007-05-01 13:10:00,41.17,41.2,41.16,41.18,36800.0,41.17,41.2,41.16,41.18,36800.0
2007-05-01 13:15:00,41.18,41.22,41.17,41.22,47300.0,41.18,41.22,41.17,41.22,47300.0
2007-05-01 13:20:00,41.21,41.23,41.19,41.19,20900.0,41.21,41.23,41.19,41.19,20900.0
2007-05-01 13:25:00,41.2,41.34,41.2,41.31,35100.0,41.2,41.34,41.2,41.31,35100.0
2007-05-01 13:30:00,41.31,41.4,41.3,41.38,37500.0,41.31,41.4,41.3,41.38,37500.0
2007-05-01 13:35:00,41.38,41.45,41.38,41.39,43200.0,41.38,41.45,41.38,41.39,43200.0
2007-05-01 13:40:00,41.38,41.48,41.38,41.47,42300.0,41.38,41.48,41.38,41.47,42300.0
2007-05-01 13:45:00,41.47,41.49,41.42,41.45,16800.0,41.47,41.49,41.42,41.45,16800.0
2007-05-01 13:50:00,41.46,41.57,41.43,41.54,42700.0,41.46,41.57,41.43,41.54,42700.0
2007-05-01 13:55:00,41.54,41.6,41.51,41.53,40400.0,41.54,41.6,41.51,41.53,40400.0
2007-05-01 14:00:00,41.53,41.56,41.44,41.47,52300.0,41.53,41.56,41.44,41.47,52300.0
2007-05-01 14:05:00,41.47,41.54,41.44,41.51,45500.0,41.47,41.54,41.44,41.51,45500.0
2007-05-01 14:10:00,41.52,41.57,41.52,41.57,25500.0,41.52,41.57,41.52,41.57,25500.0
2007-05-01 14:15:00,41.56,41.62,41.53,41.57,69700.0,41.56,41.62,41.53,41.57,69700.0
2007-05-01 14:20:00,41.57,41.71,41.57,41.65,82600.0,41.57,41.71,41.57,41.65,82600.0
2007-05-01 14:25:00,41.65,41.74,41.65,41.72,76500.0,41.65,41.74,41.65,41.72,76500.0
2007-05-01 14:30:00,41.72,41.75,41.68,41.74,49500.0,41.72,41.75,41.68,41.74,49500.0
2007-05-01 14:35:00,41.73,41.83,41.72,41.81,80200.0,41.73,41.83,41.72,41.81,80200.0
2007-05-01 14:40:00,41.8,41.87,41.77,41.77,74000.0,41.8,41.87,41.77,41.77,74000.0
2007-05-01 14:45:00,41.77,41.85,41.67,41.8,136900.0,41.77,41.85,41.67,41.8,136900.0
2007-05-01 14:50:00,41.81,41.82,41.72,41.74,44800.0,41.81,41.82,41.72,41.74,44800.0
2007-05-01 14:55:00,41.73,41.74,41.7,41.71,28700.0,41.73,41.74,41.7,41.71,28700.0
2007-05-01 15:00:00,41.71,41.72,41.68,41.69,22700.0,41.71,41.72,41.68,41.69,22700.0
2007-05-01 15:05:00,41.68,41.69,41.62,41.62,24500.0,41.68,41.69,41.62,41.62,24500.0
2007-05-01 15:10:00,41.63,41.67,41.62,41.63,29800.0,41.63,41.67,41.62,41.63,29800.0
2007-05-01 15:15:00,41.63,41.66,41.6,41.64,44200.0,41.63,41.66,41.6,41.64,44200.0
2007-05-01 15:20:00,41.65,41.68,41.59,41.59,48400.0,41.65,41.68,41.59,41.59,48400.0
2007-05-01 15:25:00,41.59,41.62,41.55,41.55,54200.0,41.59,41.62,41.55,41.55,54200.0
2007-05-01 15:30:00,41.55,41.62,41.51,41.62,91600.0,41.55,41.62,41.51,41.62,91600.0
2007-05-01 15:35:00,41.63,41.65,41.61,41.62,75900.0,41.63,41.65,41.61,41.62,75900.0
2007-05-01 15:40:00,41.63,41.75,41.63,41.73,78700.0,41.63,41.75,41.63,41.73,78700.0
2007-05-01 15:45:00,41.73,41.76,41.67,41.67,89400.0,41.73,41.76,41.67,41.67,89400.0
2007-05-01 15:50:00,41.67,41.71,41.67,41.69,91900.0,41.67,41.71,41.67,41.69,91900.0
2007-05-01 15:55:00,41.68,41.73,41.67,41.73,122300.0,41.68,41.73,41.67,41.73,122300.0
2007-05-02 09:30:00,41.65,41.8,41.65,41.77,83800.0,41.65,41.8,41.65,41.77,83800.0
2007-05-02 09:35:00,41.76,41.78,41.57,41.57,39400.0,41.76,41.78,41.57,41.57,39400.0
2007-05-02 09:40:00,41.58,41.6,41.52,41.52,29000.0,41.58,41.6,41.52,41.52,29000.0
2007-05-02 09:45:00,41.53,41.57,41.52,41.53,45700.0,41.53,41.57,41.52,41.53,45700.0
2007-05-02 09:50:00,41.53,41.84,41.45,41.77,153500.0,41.53,41.84,41.45,41.77,153500.0
2007-05-02 09:55:00,41.77,41.82,41.7,41.7,38700.0,41.77,41.82,41.7,41.7,38700.0
2007-05-02 10:00:00,41.7,41.82,41.69,41.8,97600.0,41.7,41.82,41.69,41.8,97600.0
2007-05-02 10:05:00,41.8,41.85,41.74,41.81,65100.0,41.8,41.85,41.74,41.81,65100.0
2007-05-02 10:10:00,41.8,41.85,41.73,41.82,74600.0,41.8,41.85,41.73,41.82,74600.0
2007-05-02 10:15:00,41.81,41.85,41.7,41.71,29000.0,41.81,41.85,41.7,41.71,29000.0
2007-05-02 10:20:00,41.71,41.75,41.66,41.75,18000.0,41.71,41.75,41.66,41.75,18000.0
2007-05-02 10:25:00,41.75,41.76,41.7,41.71,13700.0,41.75,41.76,41.7,41.71,13700.0
2007-05-02 10:30:00,41.71,41.82,41.71,41.78,31100.0,41.71,41.82,41.71,41.78,31100.0
2007-05-02 10:35:00,41.78,41.84,41.73,41.76,42800.0,41.78,41.84,41.73,41.76,42800.0
2007-05-02 10:40:00,41.76,41.82,41.71,41.75,30200.0,41.76,41.82,41.71,41.75,30200.0
2007-05-02 10:45:00,41.74,41.75,41.72,41.72,27600.0,41.74,41.75,41.72,41.72,27600.0
2007-05-02 10:50:00,41.73,41.74,41.71,41.71,49900.0,41.73,41.74,41.71,41.71,49900.0
2007-05-02 10:55:00,41.71,41.77,41.71,41.77,45900.0,41.71,41.77,41.71,41.77,45900.0
2007-05-02 11:00:00,41.77,41.78,41.71,41.72,28800.0,41.77,41.78,41.71,41.72,28800.0
2007-05-02 11:05:00,41.72,41.75,41.7,41.7,60800.0,41.72,41.75,41.7,41.7,60800.0
2007-05-02 11:10:00,41.71,41.83,41.7,41.78,135200.0,41.71,41.83,41.7,41.78,135200.0
2007-05-02 11:15:00,41.79,41.82,41.79,41.8,14900.0,41.79,41.82,41.79,41.8,14900.0
2007-05-02 11:20:00,41.8,41.81,41.74,41.75,19000.0,41.8,41.81,41.74,41.75,19000.0
2007-05-02 11:25:00,41.75,41.76,41.7,41.7,18900.0,41.75,41.76,41.7,41.7,18900.0
2007-05-02 11:30:00,41.7,41.73,41.7,41.71,25200.0,41.7,41.73,41.7,41.71,25200.0
2007-05-02 11:35:00,41.72,41.73,41.62,41.62,93300.0,41.72,41.73,41.62,41.62,93300.0
2007-05-02 11:40:00,41.62,41.65,41.6,41.61,42900.0,41.62,41.65,41.6,41.61,42900.0
2007-05-02 11:45:00,41.6,41.64,41.57,41.63,24400.0,41.6,41.64,41.57,41.63,24400.0
2007-05-02 11:50:00,41.63,41.7,41.62,41.68,35800.0,41.63,41.7,41.62,41.68,35800.0
2007-05-02 11:55:00,41.68,41.7,41.6,41.62,21400.0,41.68,41.7,41.6,41.62,21400.0
2007-05-02 12:00:00,41.63,41.63,41.57,41.62,16200.0,41.63,41.63,41.57,41.62,16200.0
2007-05-02 12:05:00,41.62,41.63,41.56,41.56,13600.0,41.62,41.63,41.56,41.56,13600.0
2007-05-02 12:10:00,41.55,41.56,41.53,41.54,17400.0,41.55,41.56,41.53,41.54,17400.0
2007-05-02 12:15:00,41.54,41.55,41.5,41.53,25200.0,41.54,41.55,41.5,41.53,25200.0
2007-05-02 12:20:00,41.53,41.62,41.51,41.62,68100.0,41.53,41.62,41.51,41.62,68100.0
2007-05-02 12:25:00,41.61,41.67,41.59,41.64,98200.0,41.61,41.67,41.59,41.64,98200.0
2007-05-02 12:30:00,41.64,41.75,41.63,41.75,236700.0,41.64,41.75,41.63,41.75,236700.0
2007-05-02 12:35:00,41.74,41.75,41.67,41.69,45800.0,41.74,41.75,41.67,41.69,45800.0
2007-05-02 12:40:00,41.68,41.68,41.61,41.61,53600.0,41.68,41.68,41.61,41.61,53600.0
2007-05-02 12:45:00,41.61,41.64,41.59,41.64,61100.0,41.61,41.64,41.59,41.64,61100.0
2007-05-02 12:50:00,41.63,41.68,41.63,41.65,34900.0,41.63,41.68,41.63,41.65,34900.0
2007-05-02 12:55:00,41.65,41.65,41.63,41.65,16800.0,41.65,41.65,41.63,41.65,16800.0
2007-05-02 13:00:00,41.65,41.71,41.6,41.6,39300.0,41.65,41.71,41.6,41.6,39300.0
2007-05-02 13:05:00,41.6,41.7,41.59,41.67,33100.0,41.6,41.7,41.59,41.67,33100.0
2007-05-02 13:10:00,41.67,41.73,41.64,41.67,66600.0,41.67,41.73,41.64,41.67,66600.0
2007-05-02 13:15:00,41.68,41.71,41.67,41.7,24400.0,41.68,41.71,41.67,41.7,24400.0
2007-05-02 13:20:00,41.69,41.74,41.67,41.7,34300.0,41.69,41.74,41.67,41.7,34300.0
2007-05-02 13:25:00,41.7,41.75,41.67,41.67,66600.0,41.7,41.75,41.67,41.67,66600.0
2007-05-02 13:30:00,41.66,41.74,41.63,41.63,24700.0,41.66,41.74,41.63,41.63,24700.0
2007-05-02 13:35:00,41.64,41.65,41.59,41.6,40000.0,41.64,41.65,41.59,41.6,40000.0
2007-05-02 13:40:00,41.59,41.64,41.56,41.6,46200.0,41.59,41.64,41.56,41.6,46200.0
2007-05-02 13:45:00,41.6,41.67,41.59,41.67,37400.0,41.6,41.67,41.59,41.67,37400.0
2007-05-02 13:50:00,41.67,41.68,41.61,41.66,58100.0,41.67,41.68,41.61,41.66,58100.0
2007-05-02 13:55:00,41.65,41.69,41.64,41.68,32100.0,41.65,41.69,41.64,41.68,32100.0
2007-05-02 14:00:00,41.68,41.7,41.65,41.65,33000.0,41.68,41.7,41.65,41.65,33000.0
2007-05-02 14:05:00,41.65,41.65,41.64,41.64,21100.0,41.65,41.65,41.64,41.64,21100.0
2007-05-02 14:10:00,41.63,41.65,41.6,41.63,37300.0,41.63,41.65,41.6,41.63,37300.0
2007-05-02 14:15:00,41.62,41.67,41.62,41.64,54300.0,41.62,41.67,41.62,41.64,54300.0
2007-05-02 14:20:00,41.64,41.67,41.57,41.63,86200.0,41.64,41.67,41.57,41.63,86200.0
2007-05-02 14:25:00,41.64,41.65,41.55,41.61,42300.0,41.64,41.65,41.55,41.61,42300.0
2007-05-02 14:30:00,41.6,41.65,41.57,41.61,65600.0,41.6,41.65,41.57,41.61,65600.0
2007-05-02 14:35:00,41.61,41.64,41.6,41.62,25400.0,41.61,41.64,41.6,41.62,25400.0
2007-05-02 14:40:00,41.62,41.66,41.62,41.66,24100.0,41.62,41.66,41.62,41.66,24100.0
2007-05-02 14:45:00,41.65,41.65,41.63,41.64,14700.0,41.65,41.65,41.63,41.64,14700.0
2007-05-02 14:50:00,41.64,41.64,41.62,41.64,35800.0,41.64,41.64,41.62,41.64,35800.0
2007-05-02 14:55:00,41.64,41.65,41.62,41.64,44300.0,41.64,41.65,41.62,41.64,44300.0
2007-05-02 15:00:00,41.65,41.65,41.6,41.61,38800.0,41.65,41.65,41.6,41.61,38800.0
2007-05-02 15:05:00,41.61,41.61,41.56,41.56,60200.0,41.61,41.61,41.56,41.56,60200.0
2007-05-02 15:10:00,41.56,41.62,41.54,41.56,53600.0,41.56,41.62,41.54,41.56,53600.0
2007-05-02 15:15:00,41.56,41.58,41.48,41.5,85700.0,41.56,41.58,41.48,41.5,85700.0
2007-05-02 15:20:00,41.5,41.5,41.44,41.45,75600.0,41.5,41.5,41.44,41.45,75600.0
2007-05-02 15:25:00,41.45,41.52,41.45,41.5,110100.0,41.45,41.52,41.45,41.5,110100.0
2007-05-02 15:30:00,41.5,41.73,41.49,41.5,76600.0,41.5,41.73,41.49,41.5,76600.0
2007-05-02 15:35:00,41.5,41.56,41.5,41.53,73200.0,41.5,41.56,41.5,41.53,73200.0
2007-05-02 15:40:00,41.53,41.56,41.52,41.55,71800.0,41.53,41.56,41.52,41.55,71800.0
2007-05-02 15:45:00,41.55,41.58,41.54,41.57,57700.0,41.55,41.58,41.54,41.57,57700.0
2007-05-02 15:50:00,41.57,41.58,41.53,41.55,132500.0,41.57,41.58,41.53,41.55,132500.0
2007-05-02 15:55:00,41.54,41.57,41.49,41.49,310400.0,41.54,41.57,41.49,41.49,310400.0
2007-05-03 09:30:00,41.65,41.75,41.5,41.5,101400.0,41.65,41.75,41.5,41.5,101400.0
2007-05-03 09:35:00,41.49,41.51,41.3,41.4,31300.0,41.49,41.51,41.3,41.4,31300.0
2007-05-03 09:40:00,41.39,41.46,41.32,41.34,59100.0,41.39,41.46,41.32,41.34,59100.0
2007-05-03 09:45:00,41.34,41.5,41.28,41.28,63000.0,41.34,41.5,41.28,41.28,63000.0
2007-05-03 09:50:00,41.28,41.34,41.26,41.27,47100.0,41.28,41.34,41.26,41.27,47100.0
2007-05-03 09:55:00,41.27,41.33,41.22,41.33,53000.0,41.27,41.33,41.22,41.33,53000.0
2007-05-03 10:00:00,41.35,41.49,41.33,41.46,99500.0,41.35,41.49,41.33,41.46,99500.0
2007-05-03 10:05:00,41.47,41.61,41.44,41.56,64100.0,41.47,41.61,41.44,41.56,64100.0
2007-05-03 10:10:00,41.55,41.57,41.45,41.46,59200.0,41.55,41.57,41.45,41.46,59200.0
2007-05-03 10:15:00,41.45,41.53,41.44,41.5,52400.0,41.45,41.53,41.44,41.5,52400.0
2007-05-03 10:20:00,41.5,41.52,41.44,41.49,30000.0,41.5,41.52,41.44,41.49,30000.0
2007-05-03 10:25:00,41.49,41.54,41.46,41.46,44100.0,41.49,41.54,41.46,41.46,44100.0
2007-05-03 10:30:00,41.46,41.46,41.4,41.4,26300.0,41.46,41.46,41.4,41.4,26300.0
2007-05-03 10:35:00,41.41,41.46,41.39,41.44,26200.0,41.41,41.46,41.39,41.44,26200.0
2007-05-03 10:40:00,41.44,41.5,41.41,41.49,76500.0,41.44,41.5,41.41,41.49,76500.0
2007-05-03 10:45:00,41.49,41.51,41.45,41.51,46700.0,41.49,41.51,41.45,41.51,46700.0
2007-05-03 10:50:00,41.5,41.53,41.48,41.52,39000.0,41.5,41.53,41.48,41.52,39000.0
2007-05-03 10:55:00,41.51,41.6,41.5,41.58,69300.0,41.51,41.6,41.5,41.58,69300.0
2007-05-03 11:00:00,41.58,41.6,41.54,41.55,23200.0,41.58,41.6,41.54,41.55,23200.0
2007-05-03 11:05:00,41.55,41.59,41.54,41.54,35500.0,41.55,41.59,41.54,41.54,35500.0
2007-05-03 11:10:00,41.55,41.58,41.51,41.52,51400.0,41.55,41.58,41.51,41.52,51400.0
2007-05-03 11:15:00,41.52,41.55,41.48,41.51,46200.0,41.52,41.55,41.48,41.51,46200.0
2007-05-03 11:20:00,41.5,41.66,41.49,41.63,61900.0,41.5,41.66,41.49,41.63,61900.0
2007-05-03 11:25:00,41.63,41.66,41.56,41.58,42900.0,41.63,41.66,41.56,41.58,42900.0
2007-05-03 11:30:00,41.57,41.58,41.52,41.52,31200.0,41.57,41.58,41.52,41.52,31200.0
2007-05-03 11:35:00,41.53,41.53,41.5,41.51,42200.0,41.53,41.53,41.5,41.51,42200.0
2007-05-03 11:40:00,41.5,41.51,41.45,41.49,36400.0,41.5,41.51,41.45,41.49,36400.0
2007-05-03 11:45:00,41.5,41.51,41.46,41.51,31000.0,41.5,41.51,41.46,41.51,31000.0
2007-05-03 11:50:00,41.51,41.51,41.47,41.47,28100.0,41.51,41.51,41.47,41.47,28100.0
2007-05-03 11:55:00,41.47,41.48,41.44,41.47,21100.0,41.47,41.48,41.44,41.47,21100.0
2007-05-03 12:00:00,41.47,41.49,41.42,41.43,27100.0,41.47,41.49,41.42,41.43,27100.0
2007-05-03 12:05:00,41.44,41.47,41.43,41.45,19700.0,41.44,41.47,41.43,41.45,19700.0
2007-05-03 12:10:00,41.46,41.47,41.45,41.46,11400.0,41.46,41.47,41.45,41.46,11400.0
2007-05-03 12:15:00,41.46,41.5,41.46,41.49,15100.0,41.46,41.5,41.46,41.49,15100.0
2007-05-03 12:20:00,41.49,41.49,41.47,41.47,15900.0,41.49,41.49,41.47,41.47,15900.0
2007-05-03 12:25:00,41.48,41.49,41.42,41.45,28900.0,41.48,41.49,41.42,41.45,28900.0
2007-05-03 12:30:00,41.45,41.5,41.42,41.5,23600.0,41.45,41.5,41.42,41.5,23600.0
2007-05-03 12:35:00,41.49,41.5,41.48,41.49,12300.0,41.49,41.5,41.48,41.49,12300.0
2007-05-03 12:40:00,41.49,41.49,41.46,41.48,17400.0,41.49,41.49,41.46,41.48,17400.0
2007-05-03 12:45:00,41.48,41.49,41.47,41.49,12000.0,41.48,41.49,41.47,41.49,12000.0
2007-05-03 12:50:00,41.49,41.51,41.47,41.5,27000.0,41.49,41.51,41.47,41.5,27000.0
2007-05-03 12:55:00,41.49,41.5,41.47,41.5,9200.0,41.49,41.5,41.47,41.5,9200.0
2007-05-03 13:00:00,41.5,41.5,41.49,41.5,24200.0,41.5,41.5,41.49,41.5,24200.0
2007-05-03 13:05:00,41.5,41.5,41.49,41.49,16700.0,41.5,41.5,41.49,41.49,16700.0
2007-05-03 13:10:00,41.5,41.5,41.43,41.45,39800.0,41.5,41.5,41.43,41.45,39800.0
2007-05-03 13:15:00,41.44,41.45,41.43,41.43,15400.0,41.44,41.45,41.43,41.43,15400.0
2007-05-03 13:20:00,41.43,41.43,41.41,41.41,11000.0,41.43,41.43,41.41,41.41,11000.0
2007-05-03 13:25:00,41.41,41.41,41.33,41.33,43400.0,41.41,41.41,41.33,41.33,43400.0
2007-05-03 13:30:00,41.33,41.33,41.3,41.32,34100.0,41.33,41.33,41.3,41.32,34100.0
2007-05-03 13:35:00,41.32,41.35,41.32,41.35,9300.0,41.32,41.35,41.32,41.35,9300.0
2007-05-03 13:40:00,41.35,41.42,41.34,41.41,20300.0,41.35,41.42,41.34,41.41,20300.0
2007-05-03 13:45:00,41.42,41.49,41.42,41.47,26300.0,41.42,41.49,41.42,41.47,26300.0
2007-05-03 13:50:00,41.49,41.5,41.44,41.44,13000.0,41.49,41.5,41.44,41.44,13000.0
2007-05-03 13:55:00,41.44,41.5,41.44,41.47,24000.0,41.44,41.5,41.44,41.47,24000.0
2007-05-03 14:00:00,41.47,41.5,41.47,41.5,16500.0,41.47,41.5,41.47,41.5,16500.0
2007-05-03 14:05:00,41.5,41.5,41.47,41.47,12900.0,41.5,41.5,41.47,41.47,12900.0
2007-05-03 14:10:00,41.47,41.49,41.45,41.48,37700.0,41.47,41.49,41.45,41.48,37700.0
2007-05-03 14:15:00,41.48,41.48,41.44,41.45,58500.0,41.48,41.48,41.44,41.45,58500.0
2007-05-03 14:20:00,41.45,41.45,41.35,41.37,42200.0,41.45,41.45,41.35,41.37,42200.0
2007-05-03 14:25:00,41.37,41.42,41.37,41.41,18900.0,41.37,41.42,41.37,41.41,18900.0
2007-05-03 14:30:00,41.4,41.43,41.37,41.4,104600.0,41.4,41.43,41.37,41.4,104600.0
2007-05-03 14:35:00,41.4,41.43,41.27,41.3,72600.0,41.4,41.43,41.27,41.3,72600.0
2007-05-03 14:40:00,41.29,41.34,41.27,41.28,36300.0,41.29,41.34,41.27,41.28,36300.0
2007-05-03 14:45:00,41.28,41.32,41.28,41.28,49300.0,41.28,41.32,41.28,41.28,49300.0
2007-05-03 14:50:00,41.29,41.36,41.29,41.35,27000.0,41.29,41.36,41.29,41.35,27000.0
2007-05-03 14:55:00,41.34,41.35,41.29,41.34,111300.0,41.34,41.35,41.29,41.34,111300.0
2007-05-03 15:00:00,41.34,41.34,41.23,41.24,140600.0,41.34,41.34,41.23,41.24,140600.0
2007-05-03 15:05:00,41.24,41.25,41.21,41.22,75000.0,41.24,41.25,41.21,41.22,75000.0
2007-05-03 15:10:00,41.22,41.22,41.2,41.22,94600.0,41.22,41.22,41.2,41.22,94600.0
2007-05-03 15:15:00,41.22,41.22,41.18,41.19,71000.0,41.22,41.22,41.18,41.19,71000.0
2007-05-03 15:20:00,41.19,41.19,41.16,41.17,78400.0,41.19,41.19,41.16,41.17,78400.0
2007-05-03 15:25:00,41.16,41.19,41.15,41.16,141300.0,41.16,41.19,41.15,41.16,141300.0
2007-05-03 15:30:00,41.16,41.16,41.12,41.14,76000.0,41.16,41.16,41.12,41.14,76000.0
2007-05-03 15:35:00,41.14,41.14,41.09,41.1,157200.0,41.14,41.14,41.09,41.1,157200.0
2007-05-03 15:40:00,41.1,41.16,41.1,41.16,114400.0,41.1,41.16,41.1,41.16,114400.0
2007-05-03 15:45:00,41.16,41.17,41.15,41.16,88000.0,41.16,41.17,41.15,41.16,88000.0
2007-05-03 15:50:00,41.16,41.18,41.15,41.17,108200.0,41.16,41.18,41.15,41.17,108200.0
2007-05-03 15:55:00,41.18,41.2,41.13,41.2,282300.0,41.18,41.2,41.13,41.2,282300.0
2007-05-04 09:30:00,41.49,41.7,41.44,41.6,134200.0,41.49,41.7,41.44,41.6,134200.0
2007-05-04 09:35:00,41.6,41.64,41.49,41.56,63300.0,41.6,41.64,41.49,41.56,63300.0
2007-05-04 09:40:00,41.55,41.67,41.52,41.66,49300.0,41.55,41.67,41.52,41.66,49300.0
2007-05-04 09:45:00,41.66,41.66,41.52,41.64,99900.0,41.66,41.66,41.52,41.64,99900.0
2007-05-04 09:50:00,41.63,41.65,41.52,41.55,82400.0,41.63,41.65,41.52,41.55,82400.0
2007-05-04 09:55:00,41.55,41.6,41.53,41.56,48400.0,41.55,41.6,41.53,41.56,48400.0
2007-05-04 10:00:00,41.56,41.57,41.4,41.4,147800.0,41.56,41.57,41.4,41.4,147800.0
2007-05-04 10:05:00,41.4,41.44,41.37,41.4,63400.0,41.4,41.44,41.37,41.4,63400.0
2007-05-04 10:10:00,41.4,41.42,41.32,41.34,39300.0,41.4,41.42,41.32,41.34,39300.0
2007-05-04 10:15:00,41.34,41.44,41.34,41.44,47300.0,41.34,41.44,41.34,41.44,47300.0
2007-05-04 10:20:00,41.44,41.51,41.44,41.5,109000.0,41.44,41.51,41.44,41.5,109000.0
2007-05-04 10:25:00,41.5,41.56,41.49,41.54,83100.0,41.5,41.56,41.49,41.54,83100.0
2007-05-04 10:30:00,41.54,41.54,41.45,41.45,125700.0,41.54,41.54,41.45,41.45,125700.0
2007-05-04 10:35:00,41.46,41.49,41.43,41.43,73100.0,41.46,41.49,41.43,41.43,73100.0
2007-05-04 10:40:00,41.42,41.47,41.4,41.44,47000.0,41.42,41.47,41.4,41.44,47000.0
2007-05-04 10:45:00,41.44,41.47,41.4,41.45,33700.0,41.44,41.47,41.4,41.45,33700.0
2007-05-04 10:50:00,41.45,41.46,41.41,41.43,47400.0,41.45,41.46,41.41,41.43,47400.0
2007-05-04 10:55:00,41.44,41.44,41.41,41.42,38300.0,41.44,41.44,41.41,41.42,38300.0
2007-05-04 11:00:00,41.43,41.43,41.38,41.4,79700.0,41.43,41.43,41.38,41.4,79700.0
2007-05-04 11:05:00,41.41,41.44,41.39,41.44,28400.0,41.41,41.44,41.39,41.44,28400.0
2007-05-04 11:10:00,41.44,41.5,41.44,41.49,20700.0,41.44,41.5,41.44,41.49,20700.0
2007-05-04 11:15:00,41.5,41.54,41.48,41.53,13900.0,41.5,41.54,41.48,41.53,13900.0
2007-05-04 11:20:00,41.53,41.54,41.44,41.5,42700.0,41.53,41.54,41.44,41.5,42700.0
2007-05-04 11:25:00,41.49,41.5,41.43,41.48,21000.0,41.49,41.5,41.43,41.48,21000.0
2007-05-04 11:30:00,41.48,41.49,41.45,41.46,24700.0,41.48,41.49,41.45,41.46,24700.0
2007-05-04 11:35:00,41.46,41.48,41.45,41.46,22400.0,41.46,41.48,41.45,41.46,22400.0
2007-05-04 11:40:00,41.46,41.49,41.46,41.47,66500.0,41.46,41.49,41.46,41.47,66500.0
2007-05-04 11:45:00,41.46,41.5,41.46,41.48,50500.0,41.46,41.5,41.46,41.48,50500.0
2007-05-04 11:50:00,41.48,41.49,41.46,41.49,9500.0,41.48,41.49,41.46,41.49,9500.0
2007-05-04 11:55:00,41.49,41.49,41.46,41.47,19300.0,41.49,41.49,41.46,41.47,19300.0
2007-05-04 12:00:00,41.47,41.48,41.42,41.43,17800.0,41.47,41.48,41.42,41.43,17800.0
2007-05-04 12:05:00,41.43,41.48,41.43,41.43,29000.0,41.43,41.48,41.43,41.43,29000.0
2007-05-04 12:10:00,41.43,41.45,41.4,41.4,34600.0,41.43,41.45,41.4,41.4,34600.0
2007-05-04 12:15:00,41.39,41.39,41.28,41.3,64300.0,41.39,41.39,41.28,41.3,64300.0
2007-05-04 12:20:00,41.29,41.34,41.14,41.18,75500.0,41.29,41.34,41.14,41.18,75500.0
2007-05-04 12:25:00,41.17,41.17,41.06,41.14,81500.0,41.17,41.17,41.06,41.14,81500.0
2007-05-04 12:30:00,41.13,41.2,41.09,41.17,59100.0,41.13,41.2,41.09,41.17,59100.0
2007-05-04 12:35:00,41.18,41.24,41.13,41.24,35100.0,41.18,41.24,41.13,41.24,35100.0
2007-05-04 12:40:00,41.24,41.28,41.23,41.28,16900.0,41.24,41.28,41.23,41.28,16900.0
2007-05-04 12:45:00,41.27,41.27,41.21,41.26,19800.0,41.27,41.27,41.21,41.26,19800.0
2007-05-04 12:50:00,41.26,41.3,41.24,41.3,13100.0,41.26,41.3,41.24,41.3,13100.0
2007-05-04 12:55:00,41.3,41.4,41.29,41.4,20700.0,41.3,41.4,41.29,41.4,20700.0
2007-05-04 13:00:00,41.41,41.41,41.36,41.37,7500.0,41.41,41.41,41.36,41.37,7500.0
2007-05-04 13:05:00,41.37,41.39,41.3,41.33,17000.0,41.37,41.39,41.3,41.33,17000.0
2007-05-04 13:10:00,41.32,41.4,41.32,41.4,8300.0,41.32,41.4,41.32,41.4,8300.0
2007-05-04 13:15:00,41.39,41.41,41.36,41.41,29900.0,41.39,41.41,41.36,41.41,29900.0
2007-05-04 13:20:00,41.41,41.44,41.38,41.43,25300.0,41.41,41.44,41.38,41.43,25300.0
2007-05-04 13:25:00,41.43,41.46,41.42,41.44,29000.0,41.43,41.46,41.42,41.44,29000.0
2007-05-04 13:30:00,41.43,41.46,41.43,41.46,26400.0,41.43,41.46,41.43,41.46,26400.0
2007-05-04 13:35:00,41.45,41.47,41.42,41.44,12700.0,41.45,41.47,41.42,41.44,12700.0
2007-05-04 13:40:00,41.44,41.46,41.42,41.46,14200.0,41.44,41.46,41.42,41.46,14200.0
2007-05-04 13:45:00,41.46,41.46,41.41,41.44,30300.0,41.46,41.46,41.41,41.44,30300.0
2007-05-04 13:50:00,41.43,41.43,41.3,41.3,42200.0,41.43,41.43,41.3,41.3,42200.0
2007-05-04 13:55:00,41.3,41.39,41.15,41.23,96800.0,41.3,41.39,41.15,41.23,96800.0
2007-05-04 14:00:00,41.24,41.38,41.23,41.38,45100.0,41.24,41.38,41.23,41.38,45100.0
2007-05-04 14:05:00,41.38,41.38,41.27,41.32,33400.0,41.38,41.38,41.27,41.32,33400.0
2007-05-04 14:10:00,41.33,41.42,41.33,41.41,14300.0,41.33,41.42,41.33,41.41,14300.0
2007-05-04 14:15:00,41.41,41.46,41.4,41.42,22600.0,41.41,41.46,41.4,41.42,22600.0
2007-05-04 14:20:00,41.42,41.42,41.38,41.38,20700.0,41.42,41.42,41.38,41.38,20700.0
2007-05-04 14:25:00,41.39,41.42,41.35,41.42,14700.0,41.39,41.42,41.35,41.42,14700.0
2007-05-04 14:30:00,41.42,41.43,41.34,41.35,25500.0,41.42,41.43,41.34,41.35,25500.0
2007-05-04 14:35:00,41.36,41.38,41.26,41.31,27700.0,41.36,41.38,41.26,41.31,27700.0
2007-05-04 14:40:00,41.31,41.34,41.31,41.32,11400.0,41.31,41.34,41.31,41.32,11400.0
2007-05-04 14:45:00,41.32,41.33,41.31,41.33,30200.0,41.32,41.33,41.31,41.33,30200.0
2007-05-04 14:50:00,41.33,41.37,41.32,41.35,21900.0,41.33,41.37,41.32,41.35,21900.0
2007-05-04 14:55:00,41.35,41.38,41.34,41.38,20000.0,41.35,41.38,41.34,41.38,20000.0
2007-05-04 15:00:00,41.38,41.38,41.3,41.33,31000.0,41.38,41.38,41.3,41.33,31000.0
2007-05-04 15:05:00,41.34,41.37,41.33,41.37,17600.0,41.34,41.37,41.33,41.37,17600.0
2007-05-04 15:10:00,41.37,41.4,41.36,41.4,33200.0,41.37,41.4,41.36,41.4,33200.0
2007-05-04 15:15:00,41.4,41.41,41.38,41.41,15300.0,41.4,41.41,41.38,41.41,15300.0
2007-05-04 15:20:00,41.42,41.43,41.32,41.33,43500.0,41.42,41.43,41.32,41.33,43500.0
2007-05-04 15:25:00,41.33,41.4,41.32,41.38,42400.0,41.33,41.4,41.32,41.38,42400.0
2007-05-04 15:30:00,41.38,41.39,41.37,41.38,19100.0,41.38,41.39,41.37,41.38,19100.0
2007-05-04 15:35:00,41.38,41.38,41.34,41.37,18000.0,41.38,41.38,41.34,41.37,18000.0
2007-05-04 15:40:00,41.37,41.38,41.33,41.35,34000.0,41.37,41.38,41.33,41.35,34000.0
2007-05-04 15:45:00,41.35,41.36,41.21,41.25,79500.0,41.35,41.36,41.21,41.25,79500.0
2007-05-04 15:50:00,41.23,41.32,41.22,41.32,67500.0,41.23,41.32,41.22,41.32,67500.0
2007-05-04 15:55:00,41.32,41.35,41.3,41.32,111200.0,41.32,41.35,41.3,41.32,111200.0
2007-05-07 09:30:00,41.29,41.5,41.01,41.35,143600.0,41.29,41.5,41.01,41.35,143600.0
2007-05-07 09:35:00,41.36,41.5,41.32,41.43,25600.0,41.36,41.5,41.32,41.43,25600.0
2007-05-07 09:40:00,41.43,41.5,41.41,41.46,54000.0,41.43,41.5,41.41,41.46,54000.0
2007-05-07 09:45:00,41.46,41.47,41.38,41.4,62700.0,41.46,41.47,41.38,41.4,62700.0
2007-05-07 09:50:00,41.4,41.45,41.37,41.4,39300.0,41.4,41.45,41.37,41.4,39300.0
2007-05-07 09:55:00,41.41,41.47,41.34,41.35,47400.0,41.41,41.47,41.34,41.35,47400.0
2007-05-07 10:00:00,41.35,41.35,41.28,41.31,79900.0,41.35,41.35,41.28,41.31,79900.0
2007-05-07 10:05:00,41.32,41.35,41.3,41.35,38500.0,41.32,41.35,41.3,41.35,38500.0
2007-05-07 10:10:00,41.35,41.35,41.28,41.3,47500.0,41.35,41.35,41.28,41.3,47500.0
2007-05-07 10:15:00,41.31,41.32,41.29,41.31,57700.0,41.31,41.32,41.29,41.31,57700.0
2007-05-07 10:20:00,41.31,41.45,41.31,41.44,56200.0,41.31,41.45,41.31,41.44,56200.0
2007-05-07 10:25:00,41.45,41.47,41.42,41.46,27200.0,41.45,41.47,41.42,41.46,27200.0
2007-05-07 10:30:00,41.47,41.5,41.44,41.46,37000.0,41.47,41.5,41.44,41.46,37000.0
2007-05-07 10:35:00,41.46,41.5,41.46,41.48,52500.0,41.46,41.5,41.46,41.48,52500.0
2007-05-07 10:40:00,41.48,41.48,41.43,41.47,30000.0,41.48,41.48,41.43,41.47,30000.0
2007-05-07 10:45:00,41.48,41.48,41.42,41.48,19400.0,41.48,41.48,41.42,41.48,19400.0
2007-05-07 10:50:00,41.48,41.5,41.46,41.5,24200.0,41.48,41.5,41.46,41.5,24200.0
2007-05-07 10:55:00,41.5,41.52,41.44,41.45,113100.0,41.5,41.52,41.44,41.45,113100.0
2007-05-07 11:00:00,41.46,41.47,41.44,41.44,36800.0,41.46,41.47,41.44,41.44,36800.0
2007-05-07 11:05:00,41.45,41.45,41.37,41.38,75400.0,41.45,41.45,41.37,41.38,75400.0
2007-05-07 11:10:00,41.37,41.42,41.37,41.42,30700.0,41.37,41.42,41.37,41.42,30700.0
2007-05-07 11:15:00,41.41,41.46,41.41,41.42,16500.0,41.41,41.46,41.41,41.42,16500.0
2007-05-07 11:20:00,41.42,41.43,41.41,41.42,22700.0,41.42,41.43,41.41,41.42,22700.0
2007-05-07 11:25:00,41.42,41.43,41.4,41.41,40000.0,41.42,41.43,41.4,41.41,40000.0
2007-05-07 11:30:00,41.42,41.44,41.41,41.43,35600.0,41.42,41.44,41.41,41.43,35600.0
2007-05-07 11:35:00,41.44,41.44,41.39,41.39,22200.0,41.44,41.44,41.39,41.39,22200.0
2007-05-07 11:40:00,41.4,41.41,41.38,41.38,24000.0,41.4,41.41,41.38,41.38,24000.0
2007-05-07 11:45:00,41.38,41.44,41.38,41.41,59600.0,41.38,41.44,41.38,41.41,59600.0
2007-05-07 11:50:00,41.41,41.43,41.4,41.41,70800.0,41.41,41.43,41.4,41.41,70800.0
2007-05-07 11:55:00,41.4,41.42,41.4,41.42,75900.0,41.4,41.42,41.4,41.42,75900.0
2007-05-07 12:00:00,41.42,41.43,41.38,41.38,42300.0,41.42,41.43,41.38,41.38,42300.0
2007-05-07 12:05:00,41.38,41.44,41.38,41.42,50300.0,41.38,41.44,41.38,41.42,50300.0
2007-05-07 12:10:00,41.43,41.45,41.38,41.44,43100.0,41.43,41.45,41.38,41.44,43100.0
2007-05-07 12:15:00,41.43,41.51,41.43,41.51,114200.0,41.43,41.51,41.43,41.51,114200.0
2007-05-07 12:20:00,41.51,41.59,41.51,41.59,37600.0,41.51,41.59,41.51,41.59,37600.0
2007-05-07 12:25:00,41.58,41.58,41.54,41.54,36800.0,41.58,41.58,41.54,41.54,36800.0
2007-05-07 12:30:00,41.54,41.55,41.52,41.52,24700.0,41.54,41.55,41.52,41.52,24700.0
2007-05-07 12:35:00,41.52,41.53,41.47,41.49,28600.0,41.52,41.53,41.47,41.49,28600.0
2007-05-07 12:40:00,41.5,41.51,41.46,41.46,58500.0,41.5,41.51,41.46,41.46,58500.0
2007-05-07 12:45:00,41.47,41.49,41.47,41.49,33200.0,41.47,41.49,41.47,41.49,33200.0
2007-05-07 12:50:00,41.49,41.5,41.47,41.47,36600.0,41.49,41.5,41.47,41.47,36600.0
2007-05-07 12:55:00,41.47,41.52,41.46,41.46,31100.0,41.47,41.52,41.46,41.46,31100.0
2007-05-07 13:00:00,41.46,41.47,41.46,41.46,8400.0,41.46,41.47,41.46,41.46,8400.0
2007-05-07 13:05:00,41.46,41.47,41.42,41.42,45100.0,41.46,41.47,41.42,41.42,45100.0
2007-05-07 13:10:00,41.42,41.45,41.42,41.45,28400.0,41.42,41.45,41.42,41.45,28400.0
2007-05-07 13:15:00,41.45,41.46,41.44,41.44,14100.0,41.45,41.46,41.44,41.44,14100.0
2007-05-07 13:20:00,41.45,41.45,41.38,41.39,37700.0,41.45,41.45,41.38,41.39,37700.0
2007-05-07 13:25:00,41.39,41.4,41.36,41.4,19600.0,41.39,41.4,41.36,41.4,19600.0
2007-05-07 13:30:00,41.39,41.45,41.38,41.45,15200.0,41.39,41.45,41.38,41.45,15200.0
2007-05-07 13:35:00,41.45,41.46,41.42,41.42,14500.0,41.45,41.46,41.42,41.42,14500.0
2007-05-07 13:40:00,41.41,41.45,41.4,41.43,20400.0,41.41,41.45,41.4,41.43,20400.0
2007-05-07 13:45:00,41.43,41.44,41.39,41.43,23000.0,41.43,41.44,41.39,41.43,23000.0
2007-05-07 13:50:00,41.44,41.46,41.43,41.44,16000.0,41.44,41.46,41.43,41.44,16000.0
2007-05-07 13:55:00,41.43,41.45,41.42,41.45,10700.0,41.43,41.45,41.42,41.45,10700.0
2007-05-07 14:00:00,41.45,41.45,41.41,41.44,16200.0,41.45,41.45,41.41,41.44,16200.0
2007-05-07 14:05:00,41.43,41.45,41.42,41.43,13400.0,41.43,41.45,41.42,41.43,13400.0
2007-05-07 14:10:00,41.44,41.47,41.43,41.46,21200.0,41.44,41.47,41.43,41.46,21200.0
2007-05-07 14:15:00,41.47,41.5,41.44,41.45,82600.0,41.47,41.5,41.44,41.45,82600.0
2007-05-07 14:20:00,41.45,41.45,41.4,41.43,38300.0,41.45,41.45,41.4,41.43,38300.0
2007-05-07 14:25:00,41.44,41.47,41.43,41.46,37400.0,41.44,41.47,41.43,41.46,37400.0
2007-05-07 14:30:00,41.46,41.48,41.45,41.46,46800.0,41.46,41.48,41.45,41.46,46800.0
2007-05-07 14:35:00,41.46,41.48,41.46,41.48,44900.0,41.46,41.48,41.46,41.48,44900.0
2007-05-07 14:40:00,41.47,41.48,41.44,41.46,24800.0,41.47,41.48,41.44,41.46,24800.0
2007-05-07 14:45:00,41.46,41.47,41.45,41.46,16900.0,41.46,41.47,41.45,41.46,16900.0
2007-05-07 14:50:00,41.46,41.49,41.45,41.46,46700.0,41.46,41.49,41.45,41.46,46700.0
2007-05-07 14:55:00,41.47,41.47,41.43,41.44,33000.0,41.47,41.47,41.43,41.44,33000.0
2007-05-07 15:00:00,41.44,41.44,41.41,41.42,22300.0,41.44,41.44,41.41,41.42,22300.0
2007-05-07 15:05:00,41.41,41.41,41.36,41.37,31000.0,41.41,41.41,41.36,41.37,31000.0
2007-05-07 15:10:00,41.36,41.43,41.35,41.38,62200.0,41.36,41.43,41.35,41.38,62200.0
2007-05-07 15:15:00,41.38,41.38,41.34,41.37,24800.0,41.38,41.38,41.34,41.37,24800.0
2007-05-07 15:20:00,41.37,41.38,41.34,41.35,44200.0,41.37,41.38,41.34,41.35,44200.0
2007-05-07 15:25:00,41.35,41.42,41.35,41.36,66200.0,41.35,41.42,41.35,41.36,66200.0
2007-05-07 15:30:00,41.37,41.39,41.35,41.36,88200.0,41.37,41.39,41.35,41.36,88200.0
2007-05-07 15:35:00,41.36,41.36,41.26,41.27,81500.0,41.36,41.36,41.26,41.27,81500.0
2007-05-07 15:40:00,41.26,41.34,41.26,41.27,75800.0,41.26,41.34,41.26,41.27,75800.0
2007-05-07 15:45:00,41.28,41.33,41.27,41.31,48300.0,41.28,41.33,41.27,41.31,48300.0
2007-05-07 15:50:00,41.31,41.31,41.27,41.28,57400.0,41.31,41.31,41.27,41.28,57400.0
2007-05-07 15:55:00,41.28,41.31,41.26,41.29,92800.0,41.28,41.31,41.26,41.29,92800.0
2007-05-08 09:30:00,41.5,41.51,41.26,41.26,132400.0,41.5,41.51,41.26,41.26,132400.0
2007-05-08 09:35:00,41.26,41.26,41.05,41.11,53700.0,41.26,41.26,41.05,41.11,53700.0
2007-05-08 09:40:00,41.09,41.22,41.09,41.19,19400.0,41.09,41.22,41.09,41.19,19400.0
2007-05-08 09:45:00,41.17,41.28,41.15,41.16,25800.0,41.17,41.28,41.15,41.16,25800.0
2007-05-08 09:50:00,41.17,41.24,41.15,41.15,38500.0,41.17,41.24,41.15,41.15,38500.0
2007-05-08 09:55:00,41.16,41.17,41.1,41.12,73100.0,41.16,41.17,41.1,41.12,73100.0
2007-05-08 10:00:00,41.12,41.12,41.01,41.02,78600.0,41.12,41.12,41.01,41.02,78600.0
2007-05-08 10:05:00,41.03,41.07,40.94,40.98,98100.0,41.03,41.07,40.94,40.98,98100.0
2007-05-08 10:10:00,40.98,41.0,40.97,40.99,36600.0,40.98,41.0,40.97,40.99,36600.0
2007-05-08 10:15:00,40.99,41.02,40.91,40.96,87900.0,40.99,41.02,40.91,40.96,87900.0
2007-05-08 10:20:00,40.95,41.0,40.93,40.94,26600.0,40.95,41.0,40.93,40.94,26600.0
2007-05-08 10:25:00,40.94,41.04,40.94,41.0,57000.0,40.94,41.04,40.94,41.0,57000.0
2007-05-08 10:30:00,41.0,41.01,40.98,41.0,44200.0,41.0,41.01,40.98,41.0,44200.0
2007-05-08 10:35:00,41.0,41.0,40.97,40.97,40200.0,41.0,41.0,40.97,40.97,40200.0
2007-05-08 10:40:00,40.97,40.98,40.94,40.95,26300.0,40.97,40.98,40.94,40.95,26300.0
2007-05-08 10:45:00,40.95,40.95,40.94,40.94,70800.0,40.95,40.95,40.94,40.94,70800.0
2007-05-08 10:50:00,40.94,40.96,40.92,40.95,56000.0,40.94,40.96,40.92,40.95,56000.0
2007-05-08 10:55:00,40.95,40.97,40.93,40.97,44400.0,40.95,40.97,40.93,40.97,44400.0
2007-05-08 11:00:00,40.98,41.14,40.98,41.14,48300.0,40.98,41.14,40.98,41.14,48300.0
2007-05-08 11:05:00,41.14,41.28,41.08,41.24,126400.0,41.14,41.28,41.08,41.24,126400.0
2007-05-08 11:10:00,41.23,41.26,41.17,41.18,40700.0,41.23,41.26,41.17,41.18,40700.0
2007-05-08 11:15:00,41.18,41.22,41.17,41.22,379200.0,41.18,41.22,41.17,41.22,379200.0
2007-05-08 11:20:00,41.22,41.24,41.19,41.24,23500.0,41.22,41.24,41.19,41.24,23500.0
2007-05-08 11:25:00,41.24,41.27,41.24,41.26,20800.0,41.24,41.27,41.24,41.26,20800.0
2007-05-08 11:30:00,41.26,41.3,41.26,41.29,126400.0,41.26,41.3,41.26,41.29,126400.0
2007-05-08 11:35:00,41.29,41.3,41.27,41.29,52900.0,41.29,41.3,41.27,41.29,52900.0
2007-05-08 11:40:00,41.29,41.3,41.27,41.3,91300.0,41.29,41.3,41.27,41.3,91300.0
2007-05-08 11:45:00,41.3,41.3,41.24,41.24,158200.0,41.3,41.3,41.24,41.24,158200.0
2007-05-08 11:50:00,41.24,41.26,41.22,41.23,131600.0,41.24,41.26,41.22,41.23,131600.0
2007-05-08 11:55:00,41.23,41.25,41.19,41.19,71500.0,41.23,41.25,41.19,41.19,71500.0
2007-05-08 12:00:00,41.18,41.25,41.14,41.18,78000.0,41.18,41.25,41.14,41.18,78000.0
2007-05-08 12:05:00,41.18,41.21,41.16,41.21,13000.0,41.18,41.21,41.16,41.21,13000.0
2007-05-08 12:10:00,41.21,41.25,41.21,41.25,26800.0,41.21,41.25,41.21,41.25,26800.0
2007-05-08 12:15:00,41.25,41.31,41.25,41.3,85600.0,41.25,41.31,41.25,41.3,85600.0
2007-05-08 12:20:00,41.3,41.31,41.27,41.27,12500.0,41.3,41.31,41.27,41.27,12500.0
2007-05-08 12:25:00,41.28,41.28,41.26,41.26,10000.0,41.28,41.28,41.26,41.26,10000.0
2007-05-08 12:30:00,41.27,41.28,41.26,41.27,26900.0,41.27,41.28,41.26,41.27,26900.0
2007-05-08 12:35:00,41.26,41.29,41.25,41.28,53200.0,41.26,41.29,41.25,41.28,53200.0
2007-05-08 12:40:00,41.29,41.29,41.26,41.28,35000.0,41.29,41.29,41.26,41.28,35000.0
2007-05-08 12:45:00,41.28,41.31,41.28,41.3,57700.0,41.28,41.31,41.28,41.3,57700.0
2007-05-08 12:50:00,41.3,41.33,41.3,41.32,68000.0,41.3,41.33,41.3,41.32,68000.0
2007-05-08 12:55:00,41.32,41.35,41.3,41.35,232600.0,41.32,41.35,41.3,41.35,232600.0
2007-05-08 13:00:00,41.35,41.4,41.32,41.35,66000.0,41.35,41.4,41.32,41.35,66000.0
2007-05-08 13:05:00,41.35,41.42,41.35,41.4,146700.0,41.35,41.42,41.35,41.4,146700.0
2007-05-08 13:10:00,41.4,41.47,41.38,41.44,228900.0,41.4,41.47,41.38,41.44,228900.0
2007-05-08 13:15:00,41.44,41.5,41.43,41.48,148600.0,41.44,41.5,41.43,41.48,148600.0
2007-05-08 13:20:00,41.49,41.5,41.46,41.5,65100.0,41.49,41.5,41.46,41.5,65100.0
2007-05-08 13:25:00,41.5,41.51,41.49,41.5,82400.0,41.5,41.51,41.49,41.5,82400.0
2007-05-08 13:30:00,41.51,41.53,41.5,41.53,122200.0,41.51,41.53,41.5,41.53,122200.0
2007-05-08 13:35:00,41.54,41.55,41.53,41.55,62900.0,41.54,41.55,41.53,41.55,62900.0
2007-05-08 13:40:00,41.55,41.58,41.54,41.58,136800.0,41.55,41.58,41.54,41.58,136800.0
2007-05-08 13:45:00,41.58,41.58,41.52,41.53,61400.0,41.58,41.58,41.52,41.53,61400.0
2007-05-08 13:50:00,41.54,41.55,41.48,41.49,88900.0,41.54,41.55,41.48,41.49,88900.0
2007-05-08 13:55:00,41.49,41.52,41.49,41.5,61800.0,41.49,41.52,41.49,41.5,61800.0
2007-05-08 14:00:00,41.5,41.52,41.49,41.52,46600.0,41.5,41.52,41.49,41.52,46600.0
2007-05-08 14:05:00,41.52,41.54,41.52,41.53,66700.0,41.52,41.54,41.52,41.53,66700.0
2007-05-08 14:10:00,41.53,41.55,41.52,41.55,61200.0,41.53,41.55,41.52,41.55,61200.0
2007-05-08 14:15:00,41.55,41.58,41.54,41.55,71700.0,41.55,41.58,41.54,41.55,71700.0
2007-05-08 14:20:00,41.55,41.58,41.49,41.51,133900.0,41.55,41.58,41.49,41.51,133900.0
2007-05-08 14:25:00,41.51,41.51,41.43,41.43,88500.0,41.51,41.51,41.43,41.43,88500.0
2007-05-08 14:30:00,41.43,41.46,41.37,41.4,162200.0,41.43,41.46,41.37,41.4,162200.0
2007-05-08 14:35:00,41.4,41.4,41.27,41.3,104100.0,41.4,41.4,41.27,41.3,104100.0
2007-05-08 14:40:00,41.31,41.36,41.3,41.33,54300.0,41.31,41.36,41.3,41.33,54300.0
2007-05-08 14:45:00,41.33,41.33,41.25,41.29,58500.0,41.33,41.33,41.25,41.29,58500.0
2007-05-08 14:50:00,41.29,41.3,41.22,41.23,57000.0,41.29,41.3,41.22,41.23,57000.0
2007-05-08 14:55:00,41.23,41.26,41.23,41.24,98600.0,41.23,41.26,41.23,41.24,98600.0
2007-05-08 15:00:00,41.23,41.27,41.23,41.25,46200.0,41.23,41.27,41.23,41.25,46200.0
2007-05-08 15:05:00,41.26,41.27,41.23,41.27,42300.0,41.26,41.27,41.23,41.27,42300.0
2007-05-08 15:10:00,41.27,41.31,41.26,41.31,54500.0,41.27,41.31,41.26,41.31,54500.0
2007-05-08 15:15:00,41.3,41.31,41.29,41.31,78600.0,41.3,41.31,41.29,41.31,78600.0
2007-05-08 15:20:00,41.31,41.31,41.27,41.29,76800.0,41.31,41.31,41.27,41.29,76800.0
2007-05-08 15:25:00,41.29,41.35,41.27,41.35,102100.0,41.29,41.35,41.27,41.35,102100.0
2007-05-08 15:30:00,41.35,41.38,41.27,41.28,55600.0,41.35,41.38,41.27,41.28,55600.0
2007-05-08 15:35:00,41.27,41.3,41.27,41.29,58200.0,41.27,41.3,41.27,41.29,58200.0
2007-05-08 15:40:00,41.29,41.33,41.29,41.32,77800.0,41.29,41.33,41.29,41.32,77800.0
2007-05-08 15:45:00,41.32,41.34,41.28,41.31,100900.0,41.32,41.34,41.28,41.31,100900.0
2007-05-08 15:50:00,41.31,41.34,41.26,41.26,113300.0,41.31,41.34,41.26,41.26,113300.0
2007-05-08 15:55:00,41.27,41.37,41.26,41.37,134000.0,41.27,41.37,41.26,41.37,134000.0
2007-05-09 09:30:00,41.2,41.25,41.08,41.19,295500.0,41.2,41.25,41.08,41.19,295500.0
2007-05-09 09:35:00,41.15,41.19,41.09,41.15,72900.0,41.15,41.19,41.09,41.15,72900.0
2007-05-09 09:40:00,41.16,41.26,41.15,41.25,32000.0,41.16,41.26,41.15,41.25,32000.0
2007-05-09 09:45:00,41.25,41.36,41.1,41.21,102600.0,41.25,41.36,41.1,41.21,102600.0
2007-05-09 09:50:00,41.22,41.27,41.17,41.17,58400.0,41.22,41.27,41.17,41.17,58400.0
2007-05-09 09:55:00,41.17,41.21,41.06,41.07,39300.0,41.17,41.21,41.06,41.07,39300.0
2007-05-09 10:00:00,41.06,41.08,41.04,41.07,58200.0,41.06,41.08,41.04,41.07,58200.0
2007-05-09 10:05:00,41.08,41.19,41.06,41.12,59700.0,41.08,41.19,41.06,41.12,59700.0
2007-05-09 10:10:00,41.12,41.17,40.97,41.01,105300.0,41.12,41.17,40.97,41.01,105300.0
2007-05-09 10:15:00,41.01,41.01,40.95,40.98,74200.0,41.01,41.01,40.95,40.98,74200.0
2007-05-09 10:20:00,40.98,41.0,40.95,40.95,39500.0,40.98,41.0,40.95,40.95,39500.0
2007-05-09 10:25:00,40.95,40.96,40.89,40.91,91000.0,40.95,40.96,40.89,40.91,91000.0
2007-05-09 10:30:00,40.91,41.1,40.9,40.97,103100.0,40.91,41.1,40.9,40.97,103100.0
2007-05-09 10:35:00,40.98,41.03,40.9,40.9,91400.0,40.98,41.03,40.9,40.9,91400.0
2007-05-09 10:40:00,40.9,40.95,40.83,40.91,57900.0,40.9,40.95,40.83,40.91,57900.0
2007-05-09 10:45:00,40.91,40.98,40.9,40.97,23800.0,40.91,40.98,40.9,40.97,23800.0
2007-05-09 10:50:00,40.98,40.99,40.93,40.96,51200.0,40.98,40.99,40.93,40.96,51200.0
2007-05-09 10:55:00,40.97,40.97,40.94,40.95,18700.0,40.97,40.97,40.94,40.95,18700.0
2007-05-09 11:00:00,40.94,40.98,40.94,40.98,114300.0,40.94,40.98,40.94,40.98,114300.0
2007-05-09 11:05:00,40.98,41.01,40.96,41.01,87300.0,40.98,41.01,40.96,41.01,87300.0
2007-05-09 11:10:00,41.02,41.11,41.02,41.05,160700.0,41.02,41.11,41.02,41.05,160700.0
2007-05-09 11:15:00,41.06,41.1,41.05,41.06,562600.0,41.06,41.1,41.05,41.06,562600.0
2007-05-09 11:20:00,41.05,41.14,41.03,41.11,604500.0,41.05,41.14,41.03,41.11,604500.0
2007-05-09 11:25:00,41.12,41.12,40.98,41.07,354500.0,41.12,41.12,40.98,41.07,354500.0
2007-05-09 11:30:00,41.06,41.09,41.04,41.05,74600.0,41.06,41.09,41.04,41.05,74600.0
2007-05-09 11:35:00,41.05,41.11,41.05,41.09,76600.0,41.05,41.11,41.05,41.09,76600.0
2007-05-09 11:40:00,41.09,41.1,41.06,41.06,59900.0,41.09,41.1,41.06,41.06,59900.0
2007-05-09 11:45:00,41.06,41.07,40.98,41.0,43500.0,41.06,41.07,40.98,41.0,43500.0
2007-05-09 11:50:00,41.0,41.01,40.94,40.95,37000.0,41.0,41.01,40.94,40.95,37000.0
2007-05-09 11:55:00,40.95,41.1,40.86,40.87,148000.0,40.95,41.1,40.86,40.87,148000.0
2007-05-09 12:00:00,40.87,40.87,40.84,40.86,63600.0,40.87,40.87,40.84,40.86,63600.0
2007-05-09 12:05:00,40.87,40.91,40.87,40.88,114900.0,40.87,40.91,40.87,40.88,114900.0
2007-05-09 12:10:00,40.87,40.91,40.87,40.91,18200.0,40.87,40.91,40.87,40.91,18200.0
2007-05-09 12:15:00,40.91,40.95,40.9,40.94,7500.0,40.91,40.95,40.9,40.94,7500.0
2007-05-09 12:20:00,40.95,40.97,40.93,40.94,25900.0,40.95,40.97,40.93,40.94,25900.0
2007-05-09 12:25:00,40.95,40.97,40.94,40.97,12800.0,40.95,40.97,40.94,40.97,12800.0
2007-05-09 12:30:00,40.98,40.99,40.96,40.99,64700.0,40.98,40.99,40.96,40.99,64700.0
2007-05-09 12:35:00,40.98,41.01,40.97,41.0,77700.0,40.98,41.01,40.97,41.0,77700.0
2007-05-09 12:40:00,41.0,41.02,40.98,41.02,136900.0,41.0,41.02,40.98,41.02,136900.0
2007-05-09 12:45:00,41.02,41.03,41.0,41.02,60400.0,41.02,41.03,41.0,41.02,60400.0
2007-05-09 12:50:00,41.02,41.04,41.01,41.03,49100.0,41.02,41.04,41.01,41.03,49100.0
2007-05-09 12:55:00,41.03,41.05,41.0,41.05,67400.0,41.03,41.05,41.0,41.05,67400.0
2007-05-09 13:00:00,41.05,41.07,41.04,41.07,33100.0,41.05,41.07,41.04,41.07,33100.0
2007-05-09 13:05:00,41.08,41.1,41.06,41.1,69100.0,41.08,41.1,41.06,41.1,69100.0
2007-05-09 13:10:00,41.1,41.1,41.03,41.04,54200.0,41.1,41.1,41.03,41.04,54200.0
2007-05-09 13:15:00,41.04,41.05,40.99,40.99,66800.0,41.04,41.05,40.99,40.99,66800.0
2007-05-09 13:20:00,40.99,41.01,40.97,40.99,26900.0,40.99,41.01,40.97,40.99,26900.0
2007-05-09 13:25:00,40.99,41.0,40.97,41.0,36900.0,40.99,41.0,40.97,41.0,36900.0
2007-05-09 13:30:00,41.0,41.03,41.0,41.0,130800.0,41.0,41.03,41.0,41.0,130800.0
2007-05-09 13:35:00,41.0,41.01,40.97,41.0,47500.0,41.0,41.01,40.97,41.0,47500.0
2007-05-09 13:40:00,41.0,41.03,40.98,41.02,25500.0,41.0,41.03,40.98,41.02,25500.0
2007-05-09 13:45:00,41.02,41.03,40.99,40.99,26400.0,41.02,41.03,40.99,40.99,26400.0
2007-05-09 13:50:00,40.99,41.0,40.98,40.99,24300.0,40.99,41.0,40.98,40.99,24300.0
2007-05-09 13:55:00,41.0,41.03,40.98,41.0,23900.0,41.0,41.03,40.98,41.0,23900.0
2007-05-09 14:00:00,40.99,41.05,40.98,41.03,89200.0,40.99,41.05,40.98,41.03,89200.0
2007-05-09 14:05:00,41.02,41.04,40.96,41.0,131600.0,41.02,41.04,40.96,41.0,131600.0
2007-05-09 14:10:00,41.0,41.01,40.96,40.97,69400.0,41.0,41.01,40.96,40.97,69400.0
2007-05-09 14:15:00,40.96,41.0,40.8,40.99,143900.0,40.96,41.0,40.8,40.99,143900.0
2007-05-09 14:20:00,41.0,41.09,40.92,40.97,281600.0,41.0,41.09,40.92,40.97,281600.0
2007-05-09 14:25:00,40.99,41.03,40.94,41.01,97800.0,40.99,41.03,40.94,41.01,97800.0
2007-05-09 14:30:00,41.0,41.05,40.95,41.05,48700.0,41.0,41.05,40.95,41.05,48700.0
2007-05-09 14:35:00,41.04,41.11,41.0,41.1,52700.0,41.04,41.11,41.0,41.1,52700.0
2007-05-09 14:40:00,41.1,41.21,41.08,41.2,148000.0,41.1,41.21,41.08,41.2,148000.0
2007-05-09 14:45:00,41.19,41.26,41.19,41.22,127500.0,41.19,41.26,41.19,41.22,127500.0
2007-05-09 14:50:00,41.22,41.23,41.17,41.23,76100.0,41.22,41.23,41.17,41.23,76100.0
2007-05-09 14:55:00,41.23,41.25,41.21,41.24,100900.0,41.23,41.25,41.21,41.24,100900.0
2007-05-09 15:00:00,41.24,41.26,41.22,41.26,61200.0,41.24,41.26,41.22,41.26,61200.0
2007-05-09 15:05:00,41.26,41.26,41.22,41.25,55000.0,41.26,41.26,41.22,41.25,55000.0
2007-05-09 15:10:00,41.25,41.3,41.25,41.29,93100.0,41.25,41.3,41.25,41.29,93100.0
2007-05-09 15:15:00,41.3,41.33,41.26,41.27,553200.0,41.3,41.33,41.26,41.27,553200.0
2007-05-09 15:20:00,41.27,41.39,41.27,41.37,210300.0,41.27,41.39,41.27,41.37,210300.0
2007-05-09 15:25:00,41.37,41.38,41.33,41.36,83600.0,41.37,41.38,41.33,41.36,83600.0
2007-05-09 15:30:00,41.36,41.46,41.36,41.4,384300.0,41.36,41.46,41.36,41.4,384300.0
2007-05-09 15:35:00,41.4,41.41,41.37,41.38,82300.0,41.4,41.41,41.37,41.38,82300.0
2007-05-09 15:40:00,41.38,41.39,41.29,41.32,81200.0,41.38,41.39,41.29,41.32,81200.0
2007-05-09 15:45:00,41.31,41.35,41.28,41.29,75400.0,41.31,41.35,41.28,41.29,75400.0
2007-05-09 15:50:00,41.29,41.34,41.29,41.32,87600.0,41.29,41.34,41.29,41.32,87600.0
2007-05-09 15:55:00,41.32,41.32,41.23,41.26,185700.0,41.32,41.32,41.23,41.26,185700.0
2007-05-10 09:30:00,41.1,41.21,41.0,41.2,124900.0,41.1,41.21,41.0,41.2,124900.0
2007-05-10 09:35:00,41.19,41.3,41.16,41.3,27400.0,41.19,41.3,41.16,41.3,27400.0
2007-05-10 09:40:00,41.3,41.3,41.15,41.17,52900.0,41.3,41.3,41.15,41.17,52900.0
2007-05-10 09:45:00,41.17,41.2,41.08,41.18,40400.0,41.17,41.2,41.08,41.18,40400.0
2007-05-10 09:50:00,41.18,41.34,41.15,41.32,46700.0,41.18,41.34,41.15,41.32,46700.0
2007-05-10 09:55:00,41.33,41.4,41.33,41.34,113700.0,41.33,41.4,41.33,41.34,113700.0
2007-05-10 10:00:00,41.34,41.37,41.29,41.33,37300.0,41.34,41.37,41.29,41.33,37300.0
2007-05-10 10:05:00,41.33,41.56,41.29,41.56,276200.0,41.33,41.56,41.29,41.56,276200.0
2007-05-10 10:10:00,41.55,41.55,41.44,41.46,356300.0,41.55,41.55,41.44,41.46,356300.0
2007-05-10 10:15:00,41.46,41.51,41.45,41.47,288200.0,41.46,41.51,41.45,41.47,288200.0
2007-05-10 10:20:00,41.45,41.52,41.45,41.48,260700.0,41.45,41.52,41.45,41.48,260700.0
2007-05-10 10:25:00,41.48,41.5,41.46,41.46,100400.0,41.48,41.5,41.46,41.46,100400.0
2007-05-10 10:30:00,41.46,41.48,41.33,41.33,105900.0,41.46,41.48,41.33,41.33,105900.0
2007-05-10 10:35:00,41.33,41.33,41.27,41.32,60400.0,41.33,41.33,41.27,41.32,60400.0
2007-05-10 10:40:00,41.32,41.45,41.28,41.36,141200.0,41.32,41.45,41.28,41.36,141200.0
2007-05-10 10:45:00,41.36,41.4,41.31,41.32,66100.0,41.36,41.4,41.31,41.32,66100.0
2007-05-10 10:50:00,41.3,41.32,41.29,41.3,17500.0,41.3,41.32,41.29,41.3,17500.0
2007-05-10 10:55:00,41.3,41.37,41.25,41.37,46300.0,41.3,41.37,41.25,41.37,46300.0
2007-05-10 11:00:00,41.36,41.37,41.34,41.36,32700.0,41.36,41.37,41.34,41.36,32700.0
2007-05-10 11:05:00,41.35,41.38,41.3,41.36,79300.0,41.35,41.38,41.3,41.36,79300.0
2007-05-10 11:10:00,41.35,41.4,41.3,41.3,59900.0,41.35,41.4,41.3,41.3,59900.0
2007-05-10 11:15:00,41.3,41.32,41.12,41.26,246900.0,41.3,41.32,41.12,41.26,246900.0
2007-05-10 11:20:00,41.3,41.32,41.19,41.19,79800.0,41.3,41.32,41.19,41.19,79800.0
2007-05-10 11:25:00,41.19,41.3,41.15,41.3,56500.0,41.19,41.3,41.15,41.3,56500.0
2007-05-10 11:30:00,41.3,41.32,41.25,41.3,37100.0,41.3,41.32,41.25,41.3,37100.0
2007-05-10 11:35:00,41.3,41.35,41.3,41.34,35000.0,41.3,41.35,41.3,41.34,35000.0
2007-05-10 11:40:00,41.34,41.4,41.34,41.34,31100.0,41.34,41.4,41.34,41.34,31100.0
2007-05-10 11:45:00,41.35,41.35,41.26,41.3,38400.0,41.35,41.35,41.26,41.3,38400.0
2007-05-10 11:50:00,41.29,41.33,41.1,41.12,49500.0,41.29,41.33,41.1,41.12,49500.0
2007-05-10 11:55:00,41.11,41.19,41.04,41.04,51700.0,41.11,41.19,41.04,41.04,51700.0
2007-05-10 12:00:00,41.03,41.1,40.82,40.97,156600.0,41.03,41.1,40.82,40.97,156600.0
2007-05-10 12:05:00,40.96,41.04,40.95,41.0,79700.0,40.96,41.04,40.95,41.0,79700.0
2007-05-10 12:10:00,41.0,41.04,40.94,41.01,53400.0,41.0,41.04,40.94,41.01,53400.0
2007-05-10 12:15:00,41.01,41.14,40.95,41.11,172900.0,41.01,41.14,40.95,41.11,172900.0
2007-05-10 12:20:00,41.11,41.19,41.03,41.19,69900.0,41.11,41.19,41.03,41.19,69900.0
2007-05-10 12:25:00,41.17,41.18,41.09,41.1,33200.0,41.17,41.18,41.09,41.1,33200.0
2007-05-10 12:30:00,41.09,41.1,41.0,41.03,80400.0,41.09,41.1,41.0,41.03,80400.0
2007-05-10 12:35:00,41.03,41.03,41.0,41.0,59700.0,41.03,41.03,41.0,41.0,59700.0
2007-05-10 12:40:00,41.0,41.01,40.96,40.98,40500.0,41.0,41.01,40.96,40.98,40500.0
2007-05-10 12:45:00,40.98,41.0,40.95,40.96,42000.0,40.98,41.0,40.95,40.96,42000.0
2007-05-10 12:50:00,40.96,41.04,40.95,41.04,60500.0,40.96,41.04,40.95,41.04,60500.0
2007-05-10 12:55:00,41.03,41.03,40.93,40.94,24500.0,41.03,41.03,40.93,40.94,24500.0
2007-05-10 13:00:00,40.94,40.98,40.81,40.82,123400.0,40.94,40.98,40.81,40.82,123400.0
2007-05-10 13:05:00,40.82,40.83,40.78,40.81,78300.0,40.82,40.83,40.78,40.81,78300.0
2007-05-10 13:10:00,40.82,40.83,40.73,40.8,66600.0,40.82,40.83,40.73,40.8,66600.0
2007-05-10 13:15:00,40.8,40.85,40.75,40.77,69800.0,40.8,40.85,40.75,40.77,69800.0
2007-05-10 13:20:00,40.77,40.82,40.73,40.75,46000.0,40.77,40.82,40.73,40.75,46000.0
2007-05-10 13:25:00,40.75,40.82,40.75,40.82,18500.0,40.75,40.82,40.75,40.82,18500.0
2007-05-10 13:30:00,40.81,40.81,40.62,40.63,95800.0,40.81,40.81,40.62,40.63,95800.0
2007-05-10 13:35:00,40.63,40.81,40.63,40.79,101900.0,40.63,40.81,40.63,40.79,101900.0
2007-05-10 13:40:00,40.78,40.8,40.74,40.77,72400.0,40.78,40.8,40.74,40.77,72400.0
2007-05-10 13:45:00,40.76,40.82,40.72,40.81,67800.0,40.76,40.82,40.72,40.81,67800.0
2007-05-10 13:50:00,40.82,40.85,40.78,40.79,87500.0,40.82,40.85,40.78,40.79,87500.0
2007-05-10 13:55:00,40.79,40.82,40.76,40.81,41800.0,40.79,40.82,40.76,40.81,41800.0
2007-05-10 14:00:00,40.82,40.84,40.8,40.82,105400.0,40.82,40.84,40.8,40.82,105400.0
2007-05-10 14:05:00,40.82,40.85,40.8,40.83,43500.0,40.82,40.85,40.8,40.83,43500.0
2007-05-10 14:10:00,40.83,40.87,40.83,40.85,43600.0,40.83,40.87,40.83,40.85,43600.0
2007-05-10 14:15:00,40.84,40.93,40.84,40.92,48600.0,40.84,40.93,40.84,40.92,48600.0
2007-05-10 14:20:00,40.92,40.96,40.9,40.9,36900.0,40.92,40.96,40.9,40.9,36900.0
2007-05-10 14:25:00,40.9,41.0,40.89,40.93,74200.0,40.9,41.0,40.89,40.93,74200.0
2007-05-10 14:30:00,40.94,40.94,40.86,40.92,41300.0,40.94,40.94,40.86,40.92,41300.0
2007-05-10 14:35:00,40.91,40.95,40.88,40.93,70100.0,40.91,40.95,40.88,40.93,70100.0
2007-05-10 14:40:00,40.91,40.97,40.89,40.95,21200.0,40.91,40.97,40.89,40.95,21200.0
2007-05-10 14:45:00,40.95,40.96,40.88,40.9,43300.0,40.95,40.96,40.88,40.9,43300.0
2007-05-10 14:50:00,40.9,40.9,40.77,40.79,53100.0,40.9,40.9,40.77,40.79,53100.0
2007-05-10 14:55:00,40.8,40.84,40.71,40.74,44900.0,40.8,40.84,40.71,40.74,44900.0
2007-05-10 15:00:00,40.75,40.75,40.62,40.65,90100.0,40.75,40.75,40.62,40.65,90100.0
2007-05-10 15:05:00,40.65,40.66,40.6,40.63,69600.0,40.65,40.66,40.6,40.63,69600.0
2007-05-10 15:10:00,40.63,40.81,40.62,40.8,116800.0,40.63,40.81,40.62,40.8,116800.0
2007-05-10 15:15:00,40.8,40.8,40.71,40.71,71700.0,40.8,40.8,40.71,40.71,71700.0
2007-05-10 15:20:00,40.7,40.76,40.68,40.7,68800.0,40.7,40.76,40.68,40.7,68800.0
2007-05-10 15:25:00,40.7,40.7,40.65,40.7,70200.0,40.7,40.7,40.65,40.7,70200.0
2007-05-10 15:30:00,40.71,40.71,40.66,40.71,91100.0,40.71,40.71,40.66,40.71,91100.0
2007-05-10 15:35:00,40.72,40.72,40.67,40.67,110700.0,40.72,40.72,40.67,40.67,110700.0
2007-05-10 15:40:00,40.67,40.71,40.61,40.64,129400.0,40.67,40.71,40.61,40.64,129400.0
2007-05-10 15:45:00,40.65,40.73,40.65,40.68,119200.0,40.65,40.73,40.65,40.68,119200.0
2007-05-10 15:50:00,40.68,40.68,40.6,40.6,213300.0,40.68,40.68,40.6,40.6,213300.0
2007-05-10 15:55:00,40.61,40.65,40.58,40.65,234700.0,40.61,40.65,40.58,40.65,234700.0
2007-05-11 09:40:00,40.91,40.93,40.9,40.92,20400.0,40.91,40.93,40.9,40.92,20400.0
2007-05-11 09:45:00,40.92,40.95,40.72,40.72,214900.0,40.92,40.95,40.72,40.72,214900.0
2007-05-11 09:50:00,40.71,40.93,40.71,40.9,145700.0,40.71,40.93,40.71,40.9,145700.0
2007-05-11 09:55:00,40.91,40.96,40.72,40.74,365300.0,40.91,40.96,40.72,40.74,365300.0
2007-05-11 10:00:00,40.73,40.85,40.67,40.84,335500.0,40.73,40.85,40.67,40.84,335500.0
2007-05-11 10:05:00,40.82,40.94,40.8,40.93,185300.0,40.82,40.94,40.8,40.93,185300.0
2007-05-11 10:10:00,40.92,41.1,40.9,41.0,534500.0,40.92,41.1,40.9,41.0,534500.0
2007-05-11 10:15:00,41.0,41.06,40.94,41.03,340000.0,41.0,41.06,40.94,41.03,340000.0
2007-05-11 10:20:00,41.03,41.1,41.02,41.09,97600.0,41.03,41.1,41.02,41.09,97600.0
2007-05-11 10:25:00,41.09,41.15,41.07,41.12,207300.0,41.09,41.15,41.07,41.12,207300.0
2007-05-11 10:30:00,41.12,41.23,41.11,41.23,171200.0,41.12,41.23,41.11,41.23,171200.0
2007-05-11 10:35:00,41.23,41.3,41.19,41.27,422500.0,41.23,41.3,41.19,41.27,422500.0
2007-05-11 10:40:00,41.27,41.3,41.24,41.25,105400.0,41.27,41.3,41.24,41.25,105400.0
2007-05-11 10:45:00,41.25,41.26,41.14,41.17,97600.0,41.25,41.26,41.14,41.17,97600.0
2007-05-11 10:50:00,41.18,41.27,41.17,41.26,133600.0,41.18,41.27,41.17,41.26,133600.0
2007-05-11 10:55:00,41.26,41.27,41.19,41.23,133100.0,41.26,41.27,41.19,41.23,133100.0
2007-05-11 11:00:00,41.25,41.3,41.2,41.28,117300.0,41.25,41.3,41.2,41.28,117300.0
2007-05-11 11:05:00,41.28,41.35,41.26,41.34,75700.0,41.28,41.35,41.26,41.34,75700.0
2007-05-11 11:10:00,41.34,41.39,41.34,41.39,123000.0,41.34,41.39,41.34,41.39,123000.0
2007-05-11 11:15:00,41.4,41.41,41.35,41.38,161900.0,41.4,41.41,41.35,41.38,161900.0
2007-05-11 11:20:00,41.38,41.44,41.37,41.44,105300.0,41.38,41.44,41.37,41.44,105300.0
2007-05-11 11:25:00,41.44,41.49,41.33,41.49,218200.0,41.44,41.49,41.33,41.49,218200.0
2007-05-11 11:30:00,41.48,41.49,41.32,41.35,80600.0,41.48,41.49,41.32,41.35,80600.0
2007-05-11 11:35:00,41.35,41.42,41.35,41.39,198600.0,41.35,41.42,41.35,41.39,198600.0
2007-05-11 11:40:00,41.4,41.42,41.39,41.39,139900.0,41.4,41.42,41.39,41.39,139900.0
2007-05-11 11:45:00,41.39,41.45,40.76,41.45,175600.0,41.39,41.45,40.76,41.45,175600.0
2007-05-11 11:50:00,41.45,41.46,41.43,41.44,40200.0,41.45,41.46,41.43,41.44,40200.0
2007-05-11 11:55:00,41.43,41.49,41.42,41.49,87700.0,41.43,41.49,41.42,41.49,87700.0
2007-05-11 12:00:00,41.48,41.52,41.48,41.51,125600.0,41.48,41.52,41.48,41.51,125600.0
2007-05-11 12:05:00,41.52,41.53,41.44,41.44,92600.0,41.52,41.53,41.44,41.44,92600.0
2007-05-11 12:10:00,41.44,41.49,41.44,41.45,130900.0,41.44,41.49,41.44,41.45,130900.0
2007-05-11 12:15:00,41.46,41.49,41.45,41.49,73700.0,41.46,41.49,41.45,41.49,73700.0
2007-05-11 12:20:00,41.48,41.52,41.47,41.5,95300.0,41.48,41.52,41.47,41.5,95300.0
2007-05-11 12:25:00,41.5,41.58,41.5,41.56,68800.0,41.5,41.58,41.5,41.56,68800.0
2007-05-11 12:30:00,41.55,41.65,41.54,41.63,84500.0,41.55,41.65,41.54,41.63,84500.0
2007-05-11 12:35:00,41.63,41.63,41.57,41.58,54100.0,41.63,41.63,41.57,41.58,54100.0
2007-05-11 12:40:00,41.58,41.64,41.58,41.61,35600.0,41.58,41.64,41.58,41.61,35600.0
2007-05-11 12:45:00,41.62,41.67,41.61,41.65,116100.0,41.62,41.67,41.61,41.65,116100.0
2007-05-11 12:50:00,41.65,41.67,41.58,41.6,78000.0,41.65,41.67,41.58,41.6,78000.0
2007-05-11 12:55:00,41.6,41.63,41.58,41.61,80100.0,41.6,41.63,41.58,41.61,80100.0
2007-05-11 13:00:00,41.61,41.62,41.57,41.57,74700.0,41.61,41.62,41.57,41.57,74700.0
2007-05-11 13:05:00,41.57,41.6,41.52,41.6,52900.0,41.57,41.6,41.52,41.6,52900.0
2007-05-11 13:10:00,41.6,41.62,41.6,41.61,27600.0,41.6,41.62,41.6,41.61,27600.0
2007-05-11 13:15:00,41.6,41.61,41.57,41.61,68700.0,41.6,41.61,41.57,41.61,68700.0
2007-05-11 13:20:00,41.6,41.68,41.59,41.68,95700.0,41.6,41.68,41.59,41.68,95700.0
2007-05-11 13:25:00,41.68,41.82,41.66,41.8,136700.0,41.68,41.82,41.66,41.8,136700.0
2007-05-11 13:30:00,41.8,41.83,41.73,41.75,61700.0,41.8,41.83,41.73,41.75,61700.0
2007-05-11 13:35:00,41.74,41.75,41.72,41.74,64600.0,41.74,41.75,41.72,41.74,64600.0
2007-05-11 13:40:00,41.74,41.75,41.71,41.72,65500.0,41.74,41.75,41.71,41.72,65500.0
2007-05-11 13:45:00,41.73,41.73,41.68,41.68,71900.0,41.73,41.73,41.68,41.68,71900.0
2007-05-11 13:50:00,41.68,41.7,41.67,41.68,34100.0,41.68,41.7,41.67,41.68,34100.0
2007-05-11 13:55:00,41.67,41.67,41.62,41.64,57600.0,41.67,41.67,41.62,41.64,57600.0
2007-05-11 14:00:00,41.63,41.66,41.59,41.6,58900.0,41.63,41.66,41.59,41.6,58900.0
2007-05-11 14:05:00,41.6,41.61,41.59,41.59,87900.0,41.6,41.61,41.59,41.59,87900.0
2007-05-11 14:10:00,41.6,41.6,41.57,41.57,101800.0,41.6,41.6,41.57,41.57,101800.0
2007-05-11 14:15:00,41.57,41.58,41.53,41.55,74600.0,41.57,41.58,41.53,41.55,74600.0
2007-05-11 14:20:00,41.54,41.56,41.52,41.54,50500.0,41.54,41.56,41.52,41.54,50500.0
2007-05-11 14:25:00,41.55,41.6,41.54,41.59,44000.0,41.55,41.6,41.54,41.59,44000.0
2007-05-11 14:30:00,41.59,41.6,41.57,41.59,53600.0,41.59,41.6,41.57,41.59,53600.0
2007-05-11 14:35:00,41.59,41.6,41.55,41.55,42300.0,41.59,41.6,41.55,41.55,42300.0
2007-05-11 14:40:00,41.55,41.61,41.55,41.6,46000.0,41.55,41.61,41.55,41.6,46000.0
2007-05-11 14:45:00,41.6,41.6,41.56,41.59,41200.0,41.6,41.6,41.56,41.59,41200.0
2007-05-11 14:50:00,41.59,41.6,41.59,41.6,37200.0,41.59,41.6,41.59,41.6,37200.0
2007-05-11 14:55:00,41.6,41.6,41.55,41.57,40500.0,41.6,41.6,41.55,41.57,40500.0
2007-05-11 15:00:00,41.57,41.6,41.55,41.56,41900.0,41.57,41.6,41.55,41.56,41900.0
2007-05-11 15:05:00,41.56,41.61,41.53,41.61,71600.0,41.56,41.61,41.53,41.61,71600.0
2007-05-11 15:10:00,41.6,41.69,41.58,41.68,42600.0,41.6,41.69,41.58,41.68,42600.0
2007-05-11 15:15:00,41.68,41.71,41.67,41.68,62500.0,41.68,41.71,41.67,41.68,62500.0
2007-05-11 15:20:00,41.69,41.7,41.64,41.66,60600.0,41.69,41.7,41.64,41.66,60600.0
2007-05-11 15:25:00,41.67,41.7,41.62,41.62,45300.0,41.67,41.7,41.62,41.62,45300.0
2007-05-11 15:30:00,41.62,41.79,41.6,41.78,169800.0,41.62,41.79,41.6,41.78,169800.0
2007-05-11 15:35:00,41.78,41.83,41.77,41.8,110800.0,41.78,41.83,41.77,41.8,110800.0
2007-05-11 15:40:00,41.79,41.81,41.75,41.77,134000.0,41.79,41.81,41.75,41.77,134000.0
2007-05-11 15:45:00,41.77,41.78,41.69,41.7,109700.0,41.77,41.78,41.69,41.7,109700.0
2007-05-11 15:50:00,41.69,41.75,41.67,41.7,256200.0,41.69,41.75,41.67,41.7,256200.0
2007-05-11 15:55:00,41.7,41.75,41.66,41.71,344300.0,41.7,41.75,41.66,41.71,344300.0
2007-05-14 09:30:00,41.84,42.04,41.75,42.04,536600.0,41.84,42.04,41.75,42.04,536600.0
2007-05-14 09:35:00,42.04,42.21,41.96,42.16,417000.0,42.04,42.21,41.96,42.16,417000.0
2007-05-14 09:40:00,42.16,42.29,42.1,42.27,199900.0,42.16,42.29,42.1,42.27,199900.0
2007-05-14 09:45:00,42.27,42.46,42.25,42.46,309100.0,42.27,42.46,42.25,42.46,309100.0
2007-05-14 09:50:00,42.46,42.47,42.39,42.44,246100.0,42.46,42.47,42.39,42.44,246100.0
2007-05-14 09:55:00,42.44,42.44,42.37,42.4,90800.0,42.44,42.44,42.37,42.4,90800.0
2007-05-14 10:00:00,42.41,42.42,42.27,42.27,352500.0,42.41,42.42,42.27,42.27,352500.0
2007-05-14 10:05:00,42.27,42.35,42.18,42.29,180700.0,42.27,42.35,42.18,42.29,180700.0
2007-05-14 10:10:00,42.29,42.35,42.23,42.23,84800.0,42.29,42.35,42.23,42.23,84800.0
2007-05-14 10:15:00,42.22,42.26,42.2,42.23,98000.0,42.22,42.26,42.2,42.23,98000.0
2007-05-14 10:20:00,42.24,42.24,42.14,42.15,168000.0,42.24,42.24,42.14,42.15,168000.0
2007-05-14 10:25:00,42.14,42.14,41.85,41.89,152500.0,42.14,42.14,41.85,41.89,152500.0
2007-05-14 10:30:00,41.88,41.96,41.88,41.92,134900.0,41.88,41.96,41.88,41.92,134900.0
2007-05-14 10:35:00,41.92,41.95,41.86,41.89,91300.0,41.92,41.95,41.86,41.89,91300.0
2007-05-14 10:40:00,41.89,41.89,41.85,41.85,32500.0,41.89,41.89,41.85,41.85,32500.0
2007-05-14 10:45:00,41.85,41.87,41.8,41.8,97600.0,41.85,41.87,41.8,41.8,97600.0
2007-05-14 10:50:00,41.8,41.85,41.75,41.75,139900.0,41.8,41.85,41.75,41.75,139900.0
2007-05-14 10:55:00,41.75,41.76,41.75,41.75,30500.0,41.75,41.76,41.75,41.75,30500.0
2007-05-14 11:00:00,41.76,41.76,41.7,41.71,44400.0,41.76,41.76,41.7,41.71,44400.0
2007-05-14 11:05:00,41.71,41.73,41.51,41.54,96000.0,41.71,41.73,41.51,41.54,96000.0
2007-05-14 11:10:00,41.54,41.65,41.53,41.65,41400.0,41.54,41.65,41.53,41.65,41400.0
2007-05-14 11:15:00,41.65,41.69,41.62,41.67,30200.0,41.65,41.69,41.62,41.67,30200.0
2007-05-14 11:20:00,41.67,41.78,41.67,41.77,40300.0,41.67,41.78,41.67,41.77,40300.0
2007-05-14 11:25:00,41.77,41.83,41.74,41.74,69800.0,41.77,41.83,41.74,41.74,69800.0
2007-05-14 11:30:00,41.73,41.81,41.71,41.76,39800.0,41.73,41.81,41.71,41.76,39800.0
2007-05-14 11:35:00,41.76,41.76,41.72,41.76,37200.0,41.76,41.76,41.72,41.76,37200.0
2007-05-14 11:40:00,41.76,41.77,41.68,41.7,46700.0,41.76,41.77,41.68,41.7,46700.0
2007-05-14 11:45:00,41.71,41.8,41.71,41.78,21300.0,41.71,41.8,41.71,41.78,21300.0
2007-05-14 11:50:00,41.78,41.86,41.72,41.84,57000.0,41.78,41.86,41.72,41.84,57000.0
2007-05-14 11:55:00,41.83,41.85,41.81,41.84,25200.0,41.83,41.85,41.81,41.84,25200.0
2007-05-14 12:00:00,41.84,41.93,41.84,41.91,26800.0,41.84,41.93,41.84,41.91,26800.0
2007-05-14 12:05:00,41.9,41.9,41.82,41.87,27800.0,41.9,41.9,41.82,41.87,27800.0
2007-05-14 12:10:00,41.87,41.88,41.82,41.85,20700.0,41.87,41.88,41.82,41.85,20700.0
2007-05-14 12:15:00,41.84,41.93,41.84,41.93,40200.0,41.84,41.93,41.84,41.93,40200.0
2007-05-14 12:20:00,41.93,41.96,41.91,41.91,58300.0,41.93,41.96,41.91,41.91,58300.0
2007-05-14 12:25:00,41.9,41.91,41.83,41.86,49900.0,41.9,41.91,41.83,41.86,49900.0
2007-05-14 12:30:00,41.87,41.91,41.84,41.84,48300.0,41.87,41.91,41.84,41.84,48300.0
2007-05-14 12:35:00,41.85,41.87,41.82,41.87,29000.0,41.85,41.87,41.82,41.87,29000.0
2007-05-14 12:40:00,41.86,41.94,41.86,41.91,52500.0,41.86,41.94,41.86,41.91,52500.0
2007-05-14 12:45:00,41.92,41.93,41.88,41.88,55500.0,41.92,41.93,41.88,41.88,55500.0
2007-05-14 12:50:00,41.89,41.89,41.86,41.86,16600.0,41.89,41.89,41.86,41.86,16600.0
2007-05-14 12:55:00,41.86,41.91,41.84,41.91,66900.0,41.86,41.91,41.84,41.91,66900.0
2007-05-14 13:00:00,41.9,41.91,41.84,41.87,31700.0,41.9,41.91,41.84,41.87,31700.0
2007-05-14 13:05:00,41.86,41.9,41.86,41.9,34400.0,41.86,41.9,41.86,41.9,34400.0
2007-05-14 13:10:00,41.9,41.91,41.87,41.87,54500.0,41.9,41.91,41.87,41.87,54500.0
2007-05-14 13:15:00,41.87,41.87,41.68,41.69,72400.0,41.87,41.87,41.68,41.69,72400.0
2007-05-14 13:20:00,41.69,41.75,41.68,41.74,57000.0,41.69,41.75,41.68,41.74,57000.0
2007-05-14 13:25:00,41.75,41.83,41.75,41.78,79800.0,41.75,41.83,41.75,41.78,79800.0
2007-05-14 13:30:00,41.79,41.81,41.76,41.76,37800.0,41.79,41.81,41.76,41.76,37800.0
2007-05-14 13:35:00,41.76,41.77,41.66,41.67,83100.0,41.76,41.77,41.66,41.67,83100.0
2007-05-14 13:40:00,41.66,41.7,41.61,41.64,35200.0,41.66,41.7,41.61,41.64,35200.0
2007-05-14 13:45:00,41.64,41.64,41.57,41.57,65000.0,41.64,41.64,41.57,41.57,65000.0
2007-05-14 13:50:00,41.56,41.59,41.55,41.59,33400.0,41.56,41.59,41.55,41.59,33400.0
2007-05-14 13:55:00,41.59,41.59,41.54,41.55,24900.0,41.59,41.59,41.54,41.55,24900.0
2007-05-14 14:00:00,41.54,41.54,41.38,41.41,79800.0,41.54,41.54,41.38,41.41,79800.0
2007-05-14 14:05:00,41.42,41.46,41.39,41.4,170300.0,41.42,41.46,41.39,41.4,170300.0
2007-05-14 14:10:00,41.4,41.42,41.39,41.41,57800.0,41.4,41.42,41.39,41.41,57800.0
2007-05-14 14:15:00,41.41,41.46,41.4,41.46,53300.0,41.41,41.46,41.4,41.46,53300.0
2007-05-14 14:20:00,41.46,41.64,41.45,41.6,94300.0,41.46,41.64,41.45,41.6,94300.0
2007-05-14 14:25:00,41.6,41.7,41.59,41.69,66600.0,41.6,41.7,41.59,41.69,66600.0
2007-05-14 14:30:00,41.68,41.79,41.68,41.72,103300.0,41.68,41.79,41.68,41.72,103300.0
2007-05-14 14:35:00,41.72,41.8,41.59,41.6,97800.0,41.72,41.8,41.59,41.6,97800.0
2007-05-14 14:40:00,41.6,41.6,41.55,41.58,63100.0,41.6,41.6,41.55,41.58,63100.0
2007-05-14 14:45:00,41.58,41.67,41.58,41.64,30000.0,41.58,41.67,41.58,41.64,30000.0
2007-05-14 14:50:00,41.64,41.71,41.64,41.68,62500.0,41.64,41.71,41.64,41.68,62500.0
2007-05-14 14:55:00,41.68,41.71,41.68,41.69,55200.0,41.68,41.71,41.68,41.69,55200.0
2007-05-14 15:00:00,41.69,41.8,41.68,41.8,63100.0,41.69,41.8,41.68,41.8,63100.0
2007-05-14 15:05:00,41.79,41.79,41.73,41.78,175200.0,41.79,41.79,41.73,41.78,175200.0
2007-05-14 15:10:00,41.77,41.78,41.74,41.75,262400.0,41.77,41.78,41.74,41.75,262400.0
2007-05-14 15:15:00,41.74,41.77,41.72,41.75,200000.0,41.74,41.77,41.72,41.75,200000.0
2007-05-14 15:20:00,41.75,41.8,41.69,41.69,130100.0,41.75,41.8,41.69,41.69,130100.0
2007-05-14 15:25:00,41.69,41.69,41.61,41.63,151600.0,41.69,41.69,41.61,41.63,151600.0
2007-05-14 15:30:00,41.64,41.77,41.61,41.69,144800.0,41.64,41.77,41.61,41.69,144800.0
2007-05-14 15:35:00,41.69,41.71,41.64,41.64,86000.0,41.69,41.71,41.64,41.64,86000.0
2007-05-14 15:40:00,41.64,41.65,41.61,41.65,68700.0,41.64,41.65,41.61,41.65,68700.0
2007-05-14 15:45:00,41.65,41.76,41.64,41.76,64200.0,41.65,41.76,41.64,41.76,64200.0
2007-05-14 15:50:00,41.75,41.76,41.66,41.73,91600.0,41.75,41.76,41.66,41.73,91600.0
2007-05-14 15:55:00,41.72,41.82,41.71,41.82,164500.0,41.72,41.82,41.71,41.82,164500.0
2007-05-15 09:30:00,41.98,42.1,41.93,42.0,225500.0,41.98,42.1,41.93,42.0,225500.0
2007-05-15 09:35:00,42.04,42.1,41.7,41.7,68900.0,42.04,42.1,41.7,41.7,68900.0
2007-05-15 09:40:00,41.73,41.87,41.72,41.76,49400.0,41.73,41.87,41.72,41.76,49400.0
2007-05-15 09:45:00,41.78,41.78,41.6,41.64,58100.0,41.78,41.78,41.6,41.64,58100.0
2007-05-15 09:50:00,41.63,41.79,41.63,41.78,59400.0,41.63,41.79,41.63,41.78,59400.0
2007-05-15 09:55:00,41.79,42.0,41.78,41.98,92500.0,41.79,42.0,41.78,41.98,92500.0
2007-05-15 10:00:00,41.97,42.07,41.97,42.03,230300.0,41.97,42.07,41.97,42.03,230300.0
2007-05-15 10:05:00,42.03,42.07,42.01,42.05,153900.0,42.03,42.07,42.01,42.05,153900.0
2007-05-15 10:10:00,42.05,42.23,42.04,42.15,280100.0,42.05,42.23,42.04,42.15,280100.0
2007-05-15 10:15:00,42.14,42.16,42.08,42.13,105600.0,42.14,42.16,42.08,42.13,105600.0
2007-05-15 10:20:00,42.13,42.16,42.01,42.13,161000.0,42.13,42.16,42.01,42.13,161000.0
2007-05-15 10:25:00,42.15,42.18,41.99,42.02,130200.0,42.15,42.18,41.99,42.02,130200.0
2007-05-15 10:30:00,42.03,42.04,41.9,41.94,49800.0,42.03,42.04,41.9,41.94,49800.0
2007-05-15 10:35:00,41.93,42.02,41.93,41.95,106300.0,41.93,42.02,41.93,41.95,106300.0
2007-05-15 10:40:00,41.96,42.03,41.96,42.0,104300.0,41.96,42.03,41.96,42.0,104300.0
2007-05-15 10:45:00,42.0,42.06,41.91,41.91,77400.0,42.0,42.06,41.91,41.91,77400.0
2007-05-15 10:50:00,42.0,42.0,41.78,41.79,180100.0,42.0,42.0,41.78,41.79,180100.0
2007-05-15 10:55:00,41.78,41.82,41.66,41.73,160700.0,41.78,41.82,41.66,41.73,160700.0
2007-05-15 11:00:00,41.73,41.74,41.6,41.63,234000.0,41.73,41.74,41.6,41.63,234000.0
2007-05-15 11:05:00,41.62,41.63,41.49,41.5,153500.0,41.62,41.63,41.49,41.5,153500.0
2007-05-15 11:10:00,41.5,41.52,41.26,41.28,250500.0,41.5,41.52,41.26,41.28,250500.0
2007-05-15 11:15:00,41.27,41.37,41.25,41.29,131200.0,41.27,41.37,41.25,41.29,131200.0
2007-05-15 11:20:00,41.31,41.42,41.3,41.41,46100.0,41.31,41.42,41.3,41.41,46100.0
2007-05-15 11:25:00,41.42,41.46,41.37,41.45,29400.0,41.42,41.46,41.37,41.45,29400.0
2007-05-15 11:30:00,41.45,41.5,41.44,41.49,33200.0,41.45,41.5,41.44,41.49,33200.0
2007-05-15 11:35:00,41.49,41.68,41.46,41.68,86500.0,41.49,41.68,41.46,41.68,86500.0
2007-05-15 11:40:00,41.67,41.7,41.59,41.59,93200.0,41.67,41.7,41.59,41.59,93200.0
2007-05-15 11:45:00,41.6,41.79,41.6,41.76,75900.0,41.6,41.79,41.6,41.76,75900.0
2007-05-15 11:50:00,41.76,41.77,41.71,41.76,59500.0,41.76,41.77,41.71,41.76,59500.0
2007-05-15 11:55:00,41.77,41.77,41.74,41.74,30700.0,41.77,41.77,41.74,41.74,30700.0
2007-05-15 12:00:00,41.74,41.79,41.7,41.75,40700.0,41.74,41.79,41.7,41.75,40700.0
2007-05-15 12:05:00,41.75,41.81,41.75,41.8,26900.0,41.75,41.81,41.75,41.8,26900.0
2007-05-15 12:10:00,41.81,41.89,41.8,41.88,25100.0,41.81,41.89,41.8,41.88,25100.0
2007-05-15 12:15:00,41.88,41.9,41.85,41.85,22500.0,41.88,41.9,41.85,41.85,22500.0
2007-05-15 12:20:00,41.85,41.85,41.81,41.82,16900.0,41.85,41.85,41.81,41.82,16900.0
2007-05-15 12:25:00,41.82,41.9,41.81,41.9,16300.0,41.82,41.9,41.81,41.9,16300.0
2007-05-15 12:30:00,41.9,41.92,41.88,41.92,37300.0,41.9,41.92,41.88,41.92,37300.0
2007-05-15 12:35:00,41.92,41.96,41.89,41.89,60300.0,41.92,41.96,41.89,41.89,60300.0
2007-05-15 12:40:00,41.89,41.99,41.88,41.93,48900.0,41.89,41.99,41.88,41.93,48900.0
2007-05-15 12:45:00,41.93,41.93,41.81,41.81,38900.0,41.93,41.93,41.81,41.81,38900.0
2007-05-15 12:50:00,41.82,41.82,41.79,41.8,34500.0,41.82,41.82,41.79,41.8,34500.0
2007-05-15 12:55:00,41.81,41.82,41.69,41.69,85200.0,41.81,41.82,41.69,41.69,85200.0
2007-05-15 13:00:00,41.69,41.74,41.67,41.72,67900.0,41.69,41.74,41.67,41.72,67900.0
2007-05-15 13:05:00,41.72,41.8,41.67,41.75,40400.0,41.72,41.8,41.67,41.75,40400.0
2007-05-15 13:10:00,41.77,41.86,41.77,41.82,33500.0,41.77,41.86,41.77,41.82,33500.0
2007-05-15 13:15:00,41.82,41.85,41.79,41.85,20900.0,41.82,41.85,41.79,41.85,20900.0
2007-05-15 13:20:00,41.85,41.87,41.8,41.84,30700.0,41.85,41.87,41.8,41.84,30700.0
2007-05-15 13:25:00,41.84,41.9,41.84,41.88,30600.0,41.84,41.9,41.84,41.88,30600.0
2007-05-15 13:30:00,41.9,41.94,41.87,41.91,60800.0,41.9,41.94,41.87,41.91,60800.0
2007-05-15 13:35:00,41.91,41.97,41.86,41.89,40500.0,41.91,41.97,41.86,41.89,40500.0
2007-05-15 13:40:00,41.88,41.88,41.77,41.79,77000.0,41.88,41.88,41.77,41.79,77000.0
2007-05-15 13:45:00,41.79,41.79,41.63,41.65,79500.0,41.79,41.79,41.63,41.65,79500.0
2007-05-15 13:50:00,41.65,41.75,41.63,41.7,69000.0,41.65,41.75,41.63,41.7,69000.0
2007-05-15 13:55:00,41.71,41.79,41.69,41.76,31700.0,41.71,41.79,41.69,41.76,31700.0
2007-05-15 14:00:00,41.76,41.78,41.74,41.78,27100.0,41.76,41.78,41.74,41.78,27100.0
2007-05-15 14:05:00,41.78,41.81,41.74,41.77,48800.0,41.78,41.81,41.74,41.77,48800.0
2007-05-15 14:10:00,41.77,41.78,41.73,41.78,30400.0,41.77,41.78,41.73,41.78,30400.0
2007-05-15 14:15:00,41.79,41.79,41.61,41.63,69600.0,41.79,41.79,41.61,41.63,69600.0
2007-05-15 14:20:00,41.62,41.63,41.55,41.57,73000.0,41.62,41.63,41.55,41.57,73000.0
2007-05-15 14:25:00,41.58,41.59,41.51,41.53,43600.0,41.58,41.59,41.51,41.53,43600.0
2007-05-15 14:30:00,41.53,41.59,41.53,41.54,58300.0,41.53,41.59,41.53,41.54,58300.0
2007-05-15 14:35:00,41.54,41.55,41.32,41.33,196300.0,41.54,41.55,41.32,41.33,196300.0
2007-05-15 14:40:00,41.34,41.39,41.21,41.26,135100.0,41.34,41.39,41.21,41.26,135100.0
2007-05-15 14:45:00,41.25,41.27,41.14,41.15,104800.0,41.25,41.27,41.14,41.15,104800.0
2007-05-15 14:50:00,41.16,41.22,41.11,41.22,78600.0,41.16,41.22,41.11,41.22,78600.0
2007-05-15 14:55:00,41.22,41.34,41.18,41.32,94300.0,41.22,41.34,41.18,41.32,94300.0
2007-05-15 15:00:00,41.32,41.43,41.3,41.4,91500.0,41.32,41.43,41.3,41.4,91500.0
2007-05-15 15:05:00,41.41,41.41,41.3,41.34,69400.0,41.41,41.41,41.3,41.34,69400.0
2007-05-15 15:10:00,41.34,41.38,41.31,41.35,54100.0,41.34,41.38,41.31,41.35,54100.0
2007-05-15 15:15:00,41.34,41.36,41.31,41.33,38300.0,41.34,41.36,41.31,41.33,38300.0
2007-05-15 15:20:00,41.34,41.35,41.31,41.34,52600.0,41.34,41.35,41.31,41.34,52600.0
2007-05-15 15:25:00,41.34,41.41,41.32,41.4,33600.0,41.34,41.41,41.32,41.4,33600.0
2007-05-15 15:30:00,41.4,41.4,41.37,41.39,37200.0,41.4,41.4,41.37,41.39,37200.0
2007-05-15 15:35:00,41.39,41.45,41.38,41.44,57100.0,41.39,41.45,41.38,41.44,57100.0
2007-05-15 15:40:00,41.44,41.46,41.4,41.41,89500.0,41.44,41.46,41.4,41.41,89500.0
2007-05-15 15:45:00,41.41,41.42,41.35,41.35,78100.0,41.41,41.42,41.35,41.35,78100.0
2007-05-15 15:50:00,41.36,41.38,41.3,41.31,117000.0,41.36,41.38,41.3,41.31,117000.0
2007-05-15 15:55:00,41.31,41.38,41.31,41.35,126400.0,41.31,41.38,41.31,41.35,126400.0
2007-05-16 09:30:00,41.74,41.85,41.61,41.8,101900.0,41.74,41.85,41.61,41.8,101900.0
2007-05-16 09:35:00,41.8,41.88,41.77,41.87,83400.0,41.8,41.88,41.77,41.87,83400.0
2007-05-16 09:40:00,41.88,41.9,41.77,41.8,69500.0,41.88,41.9,41.77,41.8,69500.0
2007-05-16 09:45:00,41.8,41.81,41.74,41.76,56800.0,41.8,41.81,41.74,41.76,56800.0
2007-05-16 09:50:00,41.76,41.85,41.74,41.82,92900.0,41.76,41.85,41.74,41.82,92900.0
2007-05-16 09:55:00,41.82,41.83,41.76,41.79,59600.0,41.82,41.83,41.76,41.79,59600.0
2007-05-16 10:00:00,41.8,41.84,41.75,41.81,63500.0,41.8,41.84,41.75,41.81,63500.0
2007-05-16 10:05:00,41.81,41.83,41.77,41.82,47100.0,41.81,41.83,41.77,41.82,47100.0
2007-05-16 10:10:00,41.81,41.98,41.81,41.97,106300.0,41.81,41.98,41.81,41.97,106300.0
2007-05-16 10:15:00,41.96,42.0,41.95,41.98,90100.0,41.96,42.0,41.95,41.98,90100.0
2007-05-16 10:20:00,41.98,42.01,41.95,41.97,169400.0,41.98,42.01,41.95,41.97,169400.0
2007-05-16 10:25:00,41.97,42.05,41.96,42.04,113800.0,41.97,42.05,41.96,42.04,113800.0
2007-05-16 10:30:00,42.05,42.1,42.0,42.08,319200.0,42.05,42.1,42.0,42.08,319200.0
2007-05-16 10:35:00,42.08,42.08,42.04,42.06,101900.0,42.08,42.08,42.04,42.06,101900.0
2007-05-16 10:40:00,42.06,42.08,42.04,42.06,86800.0,42.06,42.08,42.04,42.06,86800.0
2007-05-16 10:45:00,42.06,42.07,41.92,41.93,287600.0,42.06,42.07,41.92,41.93,287600.0
2007-05-16 10:50:00,41.9,42.03,41.9,42.02,125600.0,41.9,42.03,41.9,42.02,125600.0
2007-05-16 10:55:00,42.01,42.01,41.91,42.01,85400.0,42.01,42.01,41.91,42.01,85400.0
2007-05-16 11:00:00,42.0,42.04,41.98,42.03,27700.0,42.0,42.04,41.98,42.03,27700.0
2007-05-16 11:05:00,42.03,42.03,41.94,41.94,47300.0,42.03,42.03,41.94,41.94,47300.0
2007-05-16 11:10:00,41.94,41.94,41.66,41.68,119100.0,41.94,41.94,41.66,41.68,119100.0
2007-05-16 11:15:00,41.69,41.82,41.67,41.81,57700.0,41.69,41.82,41.67,41.81,57700.0
2007-05-16 11:20:00,41.82,41.86,41.79,41.8,25100.0,41.82,41.86,41.79,41.8,25100.0
2007-05-16 11:25:00,41.8,41.97,41.79,41.94,42200.0,41.8,41.97,41.79,41.94,42200.0
2007-05-16 11:30:00,41.93,41.99,41.88,41.88,70000.0,41.93,41.99,41.88,41.88,70000.0
2007-05-16 11:35:00,41.89,41.99,41.88,41.97,42500.0,41.89,41.99,41.88,41.97,42500.0
2007-05-16 11:40:00,41.97,42.06,41.96,41.99,97500.0,41.97,42.06,41.96,41.99,97500.0
2007-05-16 11:45:00,41.98,42.02,41.95,42.02,87000.0,41.98,42.02,41.95,42.02,87000.0
2007-05-16 11:50:00,42.01,42.1,42.0,42.09,41000.0,42.01,42.1,42.0,42.09,41000.0
2007-05-16 11:55:00,42.09,42.11,42.03,42.06,253800.0,42.09,42.11,42.03,42.06,253800.0
2007-05-16 12:00:00,42.06,42.08,41.97,42.05,159600.0,42.06,42.08,41.97,42.05,159600.0
2007-05-16 12:05:00,42.04,42.05,41.93,41.96,73900.0,42.04,42.05,41.93,41.96,73900.0
2007-05-16 12:10:00,41.97,42.0,41.94,41.98,58000.0,41.97,42.0,41.94,41.98,58000.0
2007-05-16 12:15:00,41.99,42.05,41.96,42.0,43200.0,41.99,42.05,41.96,42.0,43200.0
2007-05-16 12:20:00,41.98,42.01,41.9,41.93,69000.0,41.98,42.01,41.9,41.93,69000.0
2007-05-16 12:25:00,41.92,42.03,41.92,42.0,20600.0,41.92,42.03,41.92,42.0,20600.0
2007-05-16 12:30:00,42.01,42.08,42.01,42.07,26300.0,42.01,42.08,42.01,42.07,26300.0
2007-05-16 12:35:00,42.06,42.06,42.0,42.05,29900.0,42.06,42.06,42.0,42.05,29900.0
2007-05-16 12:40:00,42.04,42.07,41.99,42.0,19000.0,42.04,42.07,41.99,42.0,19000.0
2007-05-16 12:45:00,41.99,42.03,41.97,42.0,50700.0,41.99,42.03,41.97,42.0,50700.0
2007-05-16 12:50:00,42.01,42.02,42.0,42.01,26300.0,42.01,42.02,42.0,42.01,26300.0
2007-05-16 12:55:00,42.01,42.04,41.99,42.04,99600.0,42.01,42.04,41.99,42.04,99600.0
2007-05-16 13:00:00,42.04,42.04,41.98,41.99,79200.0,42.04,42.04,41.98,41.99,79200.0
2007-05-16 13:05:00,41.99,42.04,41.98,41.99,54900.0,41.99,42.04,41.98,41.99,54900.0
2007-05-16 13:10:00,41.98,41.99,41.9,41.98,34400.0,41.98,41.99,41.9,41.98,34400.0
2007-05-16 13:15:00,41.98,42.04,41.98,42.01,29400.0,41.98,42.04,41.98,42.01,29400.0
2007-05-16 13:20:00,42.02,42.04,42.01,42.03,39500.0,42.02,42.04,42.01,42.03,39500.0
2007-05-16 13:25:00,42.03,42.03,41.95,42.0,34600.0,42.03,42.03,41.95,42.0,34600.0
2007-05-16 13:30:00,41.99,43.08,41.37,42.02,99600.0,41.99,43.08,41.37,42.02,99600.0
2007-05-16 13:35:00,42.01,42.03,42.0,42.01,54400.0,42.01,42.03,42.0,42.01,54400.0
2007-05-16 13:40:00,42.0,42.04,41.98,42.01,67300.0,42.0,42.04,41.98,42.01,67300.0
2007-05-16 13:45:00,42.01,42.1,42.01,42.07,68000.0,42.01,42.1,42.01,42.07,68000.0
2007-05-16 13:50:00,42.08,42.09,42.04,42.07,86600.0,42.08,42.09,42.04,42.07,86600.0
2007-05-16 13:55:00,42.07,42.08,42.03,42.05,35900.0,42.07,42.08,42.03,42.05,35900.0
2007-05-16 14:00:00,42.05,42.07,42.03,42.07,36500.0,42.05,42.07,42.03,42.07,36500.0
2007-05-16 14:05:00,42.07,42.1,42.05,42.09,92700.0,42.07,42.1,42.05,42.09,92700.0
2007-05-16 14:10:00,42.09,42.13,42.07,42.11,80400.0,42.09,42.13,42.07,42.11,80400.0
2007-05-16 14:15:00,42.12,42.15,42.1,42.1,60500.0,42.12,42.15,42.1,42.1,60500.0
2007-05-16 14:20:00,42.11,42.11,42.05,42.05,33100.0,42.11,42.11,42.05,42.05,33100.0
2007-05-16 14:25:00,42.05,42.08,41.98,42.0,68500.0,42.05,42.08,41.98,42.0,68500.0
2007-05-16 14:30:00,42.01,42.02,41.95,41.95,145600.0,42.01,42.02,41.95,41.95,145600.0
2007-05-16 14:35:00,41.94,41.97,41.9,41.96,107000.0,41.94,41.97,41.9,41.96,107000.0
2007-05-16 14:40:00,41.97,42.06,41.96,42.06,22600.0,41.97,42.06,41.96,42.06,22600.0
2007-05-16 14:45:00,42.06,42.1,42.03,42.07,47300.0,42.06,42.1,42.03,42.07,47300.0
2007-05-16 14:50:00,42.06,42.08,42.02,42.07,31700.0,42.06,42.08,42.02,42.07,31700.0
2007-05-16 14:55:00,42.08,42.08,42.05,42.08,17000.0,42.08,42.08,42.05,42.08,17000.0
2007-05-16 15:00:00,42.08,42.08,41.96,41.98,49700.0,42.08,42.08,41.96,41.98,49700.0
2007-05-16 15:05:00,41.98,41.98,41.95,41.95,45700.0,41.98,41.98,41.95,41.95,45700.0
2007-05-16 15:10:00,41.96,42.05,41.95,42.04,54900.0,41.96,42.05,41.95,42.04,54900.0
2007-05-16 15:15:00,42.04,42.1,42.04,42.09,76700.0,42.04,42.1,42.04,42.09,76700.0
2007-05-16 15:20:00,42.09,42.15,42.07,42.13,55700.0,42.09,42.15,42.07,42.13,55700.0
2007-05-16 15:25:00,42.14,42.18,42.11,42.14,95300.0,42.14,42.18,42.11,42.14,95300.0
2007-05-16 15:30:00,42.14,42.19,42.13,42.18,59500.0,42.14,42.19,42.13,42.18,59500.0
2007-05-16 15:35:00,42.18,42.2,42.16,42.16,37500.0,42.18,42.2,42.16,42.16,37500.0
2007-05-16 15:40:00,42.16,42.21,42.16,42.19,75200.0,42.16,42.21,42.16,42.19,75200.0
2007-05-16 15:45:00,42.19,42.21,42.16,42.19,89600.0,42.19,42.21,42.16,42.19,89600.0
2007-05-16 15:50:00,42.2,42.25,42.13,42.13,276800.0,42.2,42.25,42.13,42.13,276800.0
2007-05-16 15:55:00,42.14,42.29,42.13,42.29,255100.0,42.14,42.29,42.13,42.29,255100.0
2007-05-17 09:30:00,42.12,42.23,41.98,42.02,69600.0,42.12,42.23,41.98,42.02,69600.0
2007-05-17 09:35:00,42.01,42.17,41.99,42.17,29500.0,42.01,42.17,41.99,42.17,29500.0
2007-05-17 09:40:00,42.15,42.21,42.11,42.17,26000.0,42.15,42.21,42.11,42.17,26000.0
2007-05-17 09:45:00,42.17,42.27,42.15,42.27,32200.0,42.17,42.27,42.15,42.27,32200.0
2007-05-17 09:50:00,42.26,42.31,42.16,42.16,52800.0,42.26,42.31,42.16,42.16,52800.0
2007-05-17 09:55:00,42.18,42.29,42.17,42.28,18100.0,42.18,42.29,42.17,42.28,18100.0
2007-05-17 10:00:00,42.28,42.32,42.18,42.29,69000.0,42.28,42.32,42.18,42.29,69000.0
2007-05-17 10:05:00,42.29,42.4,42.29,42.34,65900.0,42.29,42.4,42.29,42.34,65900.0
2007-05-17 10:10:00,42.34,42.35,42.24,42.27,36800.0,42.34,42.35,42.24,42.27,36800.0
2007-05-17 10:15:00,42.26,42.3,42.16,42.16,59000.0,42.26,42.3,42.16,42.16,59000.0
2007-05-17 10:20:00,42.16,42.16,41.99,42.0,143200.0,42.16,42.16,41.99,42.0,143200.0
2007-05-17 10:25:00,42.0,42.05,41.93,41.94,58400.0,42.0,42.05,41.93,41.94,58400.0
2007-05-17 10:30:00,41.93,41.97,41.9,41.95,53800.0,41.93,41.97,41.9,41.95,53800.0
2007-05-17 10:35:00,41.95,41.95,41.81,41.89,70700.0,41.95,41.95,41.81,41.89,70700.0
2007-05-17 10:40:00,41.89,41.98,41.87,41.88,61400.0,41.89,41.98,41.87,41.88,61400.0
2007-05-17 10:45:00,41.87,41.93,41.87,41.91,31200.0,41.87,41.93,41.87,41.91,31200.0
2007-05-17 10:50:00,41.91,41.91,41.86,41.89,35900.0,41.91,41.91,41.86,41.89,35900.0
2007-05-17 10:55:00,41.88,41.91,41.85,41.9,30700.0,41.88,41.91,41.85,41.9,30700.0
2007-05-17 11:00:00,41.91,41.95,41.9,41.9,45800.0,41.91,41.95,41.9,41.9,45800.0
2007-05-17 11:05:00,41.9,41.91,41.84,41.85,50200.0,41.9,41.91,41.84,41.85,50200.0
2007-05-17 11:10:00,41.85,41.85,41.78,41.8,47800.0,41.85,41.85,41.78,41.8,47800.0
2007-05-17 11:15:00,41.8,41.81,41.76,41.77,46300.0,41.8,41.81,41.76,41.77,46300.0
2007-05-17 11:20:00,41.77,41.79,41.75,41.77,42300.0,41.77,41.79,41.75,41.77,42300.0
2007-05-17 11:25:00,41.77,41.77,41.74,41.76,40300.0,41.77,41.77,41.74,41.76,40300.0
2007-05-17 11:30:00,41.77,41.81,41.75,41.81,80100.0,41.77,41.81,41.75,41.81,80100.0
2007-05-17 11:35:00,41.81,41.82,41.78,41.8,45800.0,41.81,41.82,41.78,41.8,45800.0
2007-05-17 11:40:00,41.8,41.82,41.78,41.81,49600.0,41.8,41.82,41.78,41.81,49600.0
2007-05-17 11:45:00,41.81,41.87,41.79,41.84,51100.0,41.81,41.87,41.79,41.84,51100.0
2007-05-17 11:50:00,41.84,41.87,41.78,41.78,33300.0,41.84,41.87,41.78,41.78,33300.0
2007-05-17 11:55:00,41.78,41.8,41.73,41.74,52100.0,41.78,41.8,41.73,41.74,52100.0
2007-05-17 12:00:00,41.73,41.98,41.73,41.97,263100.0,41.73,41.98,41.73,41.97,263100.0
2007-05-17 12:05:00,41.98,42.5,41.87,42.5,515300.0,41.98,42.5,41.87,42.5,515300.0
2007-05-17 12:10:00,42.5,42.64,42.4,42.52,589000.0,42.5,42.64,42.4,42.52,589000.0
2007-05-17 12:15:00,42.53,42.73,42.44,42.71,233500.0,42.53,42.73,42.44,42.71,233500.0
2007-05-17 12:20:00,42.71,42.89,42.71,42.84,372700.0,42.71,42.89,42.71,42.84,372700.0
2007-05-17 12:25:00,42.83,42.83,42.68,42.68,241900.0,42.83,42.83,42.68,42.68,241900.0
2007-05-17 12:30:00,42.68,42.68,42.38,42.38,385800.0,42.68,42.68,42.38,42.38,385800.0
2007-05-17 12:35:00,42.38,42.44,42.31,42.33,94800.0,42.38,42.44,42.31,42.33,94800.0
2007-05-17 12:40:00,42.32,42.44,42.3,42.3,187000.0,42.32,42.44,42.3,42.3,187000.0
2007-05-17 12:45:00,42.3,42.32,42.27,42.31,75900.0,42.3,42.32,42.27,42.31,75900.0
2007-05-17 12:50:00,42.31,42.38,42.31,42.37,59300.0,42.31,42.38,42.31,42.37,59300.0
2007-05-17 12:55:00,42.37,42.37,42.33,42.35,51200.0,42.37,42.37,42.33,42.35,51200.0
2007-05-17 13:00:00,42.35,42.42,42.29,42.42,105000.0,42.35,42.42,42.29,42.42,105000.0
2007-05-17 13:05:00,42.42,42.49,42.4,42.48,78800.0,42.42,42.49,42.4,42.48,78800.0
2007-05-17 13:10:00,42.48,42.49,42.45,42.46,36900.0,42.48,42.49,42.45,42.46,36900.0
2007-05-17 13:15:00,42.46,42.46,42.42,42.43,20200.0,42.46,42.46,42.42,42.43,20200.0
2007-05-17 13:20:00,42.43,42.46,42.43,42.45,46600.0,42.43,42.46,42.43,42.45,46600.0
2007-05-17 13:25:00,42.46,42.47,42.45,42.46,34800.0,42.46,42.47,42.45,42.46,34800.0
2007-05-17 13:30:00,42.46,42.51,42.45,42.5,54800.0,42.46,42.51,42.45,42.5,54800.0
2007-05-17 13:35:00,42.5,42.51,42.47,42.48,45100.0,42.5,42.51,42.47,42.48,45100.0
2007-05-17 13:40:00,42.47,42.48,42.44,42.47,37600.0,42.47,42.48,42.44,42.47,37600.0
2007-05-17 13:45:00,42.46,42.5,42.46,42.5,31900.0,42.46,42.5,42.46,42.5,31900.0
2007-05-17 13:50:00,42.5,42.51,42.44,42.45,42200.0,42.5,42.51,42.44,42.45,42200.0
2007-05-17 13:55:00,42.46,42.46,42.41,42.41,52300.0,42.46,42.46,42.41,42.41,52300.0
2007-05-17 14:00:00,42.42,42.42,42.36,42.41,49100.0,42.42,42.42,42.36,42.41,49100.0
2007-05-17 14:05:00,42.41,42.49,42.4,42.48,33400.0,42.41,42.49,42.4,42.48,33400.0
2007-05-17 14:10:00,42.49,42.49,42.39,42.42,58600.0,42.49,42.49,42.39,42.42,58600.0
2007-05-17 14:15:00,42.42,42.46,42.41,42.44,37300.0,42.42,42.46,42.41,42.44,37300.0
2007-05-17 14:20:00,42.44,42.46,42.41,42.41,38300.0,42.44,42.46,42.41,42.41,38300.0
2007-05-17 14:25:00,42.41,42.45,42.41,42.45,56900.0,42.41,42.45,42.41,42.45,56900.0
2007-05-17 14:30:00,42.45,42.49,42.44,42.44,68200.0,42.45,42.49,42.44,42.44,68200.0
2007-05-17 14:35:00,42.44,42.46,42.43,42.44,100000.0,42.44,42.46,42.43,42.44,100000.0
2007-05-17 14:40:00,42.43,42.47,42.41,42.41,93900.0,42.43,42.47,42.41,42.41,93900.0
2007-05-17 14:45:00,42.42,42.48,42.42,42.48,135600.0,42.42,42.48,42.42,42.48,135600.0
2007-05-17 14:50:00,42.48,42.6,42.46,42.56,109400.0,42.48,42.6,42.46,42.56,109400.0
2007-05-17 14:55:00,42.57,42.65,42.57,42.62,105700.0,42.57,42.65,42.57,42.62,105700.0
2007-05-17 15:00:00,42.62,42.68,42.6,42.68,78500.0,42.62,42.68,42.6,42.68,78500.0
2007-05-17 15:05:00,42.68,42.72,42.62,42.66,119000.0,42.68,42.72,42.62,42.66,119000.0
2007-05-17 15:10:00,42.66,42.73,42.66,42.73,102400.0,42.66,42.73,42.66,42.73,102400.0
2007-05-17 15:15:00,42.73,42.74,42.71,42.74,326900.0,42.73,42.74,42.71,42.74,326900.0
2007-05-17 15:20:00,42.73,42.75,42.7,42.7,226200.0,42.73,42.75,42.7,42.7,226200.0
2007-05-17 15:25:00,42.7,42.72,42.68,42.68,115400.0,42.7,42.72,42.68,42.68,115400.0
2007-05-17 15:30:00,42.69,42.7,42.67,42.67,109800.0,42.69,42.7,42.67,42.67,109800.0
2007-05-17 15:35:00,42.67,42.68,42.62,42.63,253600.0,42.67,42.68,42.62,42.63,253600.0
2007-05-17 15:40:00,42.63,42.64,42.54,42.54,135600.0,42.63,42.64,42.54,42.54,135600.0
2007-05-17 15:45:00,42.54,42.61,42.51,42.51,170000.0,42.54,42.61,42.51,42.51,170000.0
2007-05-17 15:50:00,42.51,42.52,42.46,42.47,205900.0,42.51,42.52,42.46,42.47,205900.0
2007-05-17 15:55:00,42.47,42.49,42.36,42.4,333100.0,42.47,42.49,42.36,42.4,333100.0
2007-05-18 09:30:00,42.94,42.94,42.37,42.64,1042800.0,42.94,42.94,42.37,42.64,1042800.0
2007-05-18 09:35:00,42.63,42.81,42.61,42.81,122400.0,42.63,42.81,42.61,42.81,122400.0
2007-05-18 09:40:00,42.81,42.82,42.68,42.76,65000.0,42.81,42.82,42.68,42.76,65000.0
2007-05-18 09:45:00,42.78,42.78,42.71,42.74,60800.0,42.78,42.78,42.71,42.74,60800.0
2007-05-18 09:50:00,42.73,42.8,42.69,42.78,66700.0,42.73,42.8,42.69,42.78,66700.0
2007-05-18 09:55:00,42.79,42.8,42.74,42.75,57900.0,42.79,42.8,42.74,42.75,57900.0
2007-05-18 10:00:00,42.76,42.88,42.76,42.85,166600.0,42.76,42.88,42.76,42.85,166600.0
2007-05-18 10:05:00,42.85,42.88,42.79,42.8,115900.0,42.85,42.88,42.79,42.8,115900.0
2007-05-18 10:10:00,42.8,42.83,42.75,42.76,124400.0,42.8,42.83,42.75,42.76,124400.0
2007-05-18 10:15:00,42.76,42.79,42.75,42.75,70900.0,42.76,42.79,42.75,42.75,70900.0
2007-05-18 10:20:00,42.76,42.92,42.76,42.87,155600.0,42.76,42.92,42.76,42.87,155600.0
2007-05-18 10:25:00,42.87,42.94,42.87,42.88,76100.0,42.87,42.94,42.87,42.88,76100.0
2007-05-18 10:30:00,42.88,42.92,42.8,42.83,100300.0,42.88,42.92,42.8,42.83,100300.0
2007-05-18 10:35:00,42.83,42.94,42.8,42.9,56700.0,42.83,42.94,42.8,42.9,56700.0
2007-05-18 10:40:00,42.9,42.91,42.81,42.82,62300.0,42.9,42.91,42.81,42.82,62300.0
2007-05-18 10:45:00,42.83,42.88,42.82,42.88,43900.0,42.83,42.88,42.82,42.88,43900.0
2007-05-18 10:50:00,42.88,42.91,42.85,42.89,32500.0,42.88,42.91,42.85,42.89,32500.0
2007-05-18 10:55:00,42.9,42.96,42.9,42.94,117400.0,42.9,42.96,42.9,42.94,117400.0
2007-05-18 11:00:00,42.93,42.93,42.83,42.85,53500.0,42.93,42.93,42.83,42.85,53500.0
2007-05-18 11:05:00,42.84,42.89,42.84,42.88,52100.0,42.84,42.89,42.84,42.88,52100.0
2007-05-18 11:10:00,42.87,42.9,42.84,42.9,27600.0,42.87,42.9,42.84,42.9,27600.0
2007-05-18 11:15:00,42.9,42.9,42.85,42.87,29700.0,42.9,42.9,42.85,42.87,29700.0
2007-05-18 11:20:00,42.86,42.87,42.84,42.85,27500.0,42.86,42.87,42.84,42.85,27500.0
2007-05-18 11:25:00,42.86,42.86,42.84,42.84,39700.0,42.86,42.86,42.84,42.84,39700.0
2007-05-18 11:30:00,42.85,42.96,42.82,42.96,137400.0,42.85,42.96,42.82,42.96,137400.0
2007-05-18 11:35:00,42.97,42.97,42.89,42.93,89100.0,42.97,42.97,42.89,42.93,89100.0
2007-05-18 11:40:00,42.93,42.99,42.93,42.95,72500.0,42.93,42.99,42.93,42.95,72500.0
2007-05-18 11:45:00,42.95,42.96,42.95,42.95,48300.0,42.95,42.96,42.95,42.95,48300.0
2007-05-18 11:50:00,42.95,43.0,42.95,43.0,336000.0,42.95,43.0,42.95,43.0,336000.0
2007-05-18 11:55:00,43.0,43.1,42.99,43.03,240900.0,43.0,43.1,42.99,43.03,240900.0
2007-05-18 12:00:00,43.03,43.03,42.83,42.84,52100.0,43.03,43.03,42.83,42.84,52100.0
2007-05-18 12:05:00,42.84,42.88,42.83,42.88,39600.0,42.84,42.88,42.83,42.88,39600.0
2007-05-18 12:10:00,42.87,42.98,42.87,42.95,47300.0,42.87,42.98,42.87,42.95,47300.0
2007-05-18 12:15:00,42.96,43.08,42.96,43.05,109000.0,42.96,43.08,42.96,43.05,109000.0
2007-05-18 12:20:00,43.05,43.09,43.03,43.07,63400.0,43.05,43.09,43.03,43.07,63400.0
2007-05-18 12:25:00,43.07,43.15,43.07,43.14,77700.0,43.07,43.15,43.07,43.14,77700.0
2007-05-18 12:30:00,43.14,43.15,43.12,43.14,29700.0,43.14,43.15,43.12,43.14,29700.0
2007-05-18 12:35:00,43.15,43.25,43.15,43.25,108800.0,43.15,43.25,43.15,43.25,108800.0
2007-05-18 12:40:00,43.24,43.4,43.17,43.4,164700.0,43.24,43.4,43.17,43.4,164700.0
2007-05-18 12:45:00,43.39,43.4,43.23,43.25,98200.0,43.39,43.4,43.23,43.25,98200.0
2007-05-18 12:50:00,43.25,43.33,43.2,43.32,87400.0,43.25,43.33,43.2,43.32,87400.0
2007-05-18 12:55:00,43.33,43.37,43.28,43.32,115300.0,43.33,43.37,43.28,43.32,115300.0
2007-05-18 13:00:00,43.31,43.4,43.31,43.39,79900.0,43.31,43.4,43.31,43.39,79900.0
2007-05-18 13:05:00,43.39,43.45,43.22,43.41,117100.0,43.39,43.45,43.22,43.41,117100.0
2007-05-18 13:10:00,43.41,43.45,43.41,43.44,59700.0,43.41,43.45,43.41,43.44,59700.0
2007-05-18 13:15:00,43.44,43.48,43.43,43.46,101100.0,43.44,43.48,43.43,43.46,101100.0
2007-05-18 13:20:00,43.46,43.47,43.4,43.4,41300.0,43.46,43.47,43.4,43.4,41300.0
2007-05-18 13:25:00,43.41,43.5,43.4,43.49,79600.0,43.41,43.5,43.4,43.49,79600.0
2007-05-18 13:30:00,43.49,43.49,43.41,43.43,66000.0,43.49,43.49,43.41,43.43,66000.0
2007-05-18 13:35:00,43.42,43.42,43.4,43.42,40400.0,43.42,43.42,43.4,43.42,40400.0
2007-05-18 13:40:00,43.42,43.46,43.41,43.45,70000.0,43.42,43.46,43.41,43.45,70000.0
2007-05-18 13:45:00,43.45,43.47,43.42,43.42,87000.0,43.45,43.47,43.42,43.42,87000.0
2007-05-18 13:50:00,43.42,43.46,43.39,43.44,92800.0,43.42,43.46,43.39,43.44,92800.0
2007-05-18 13:55:00,43.44,43.45,43.42,43.45,45700.0,43.44,43.45,43.42,43.45,45700.0
2007-05-18 14:00:00,43.44,43.47,42.42,43.46,85700.0,43.44,43.47,42.42,43.46,85700.0
2007-05-18 14:05:00,43.46,43.5,43.43,43.49,85100.0,43.46,43.5,43.43,43.49,85100.0
2007-05-18 14:10:00,43.49,43.5,43.46,43.46,61700.0,43.49,43.5,43.46,43.46,61700.0
2007-05-18 14:15:00,43.46,43.5,43.46,43.5,60300.0,43.46,43.5,43.46,43.5,60300.0
2007-05-18 14:20:00,43.5,43.5,43.46,43.5,76200.0,43.5,43.5,43.46,43.5,76200.0
2007-05-18 14:25:00,43.5,43.62,43.49,43.52,162900.0,43.5,43.62,43.49,43.52,162900.0
2007-05-18 14:30:00,43.52,43.54,43.43,43.46,88700.0,43.52,43.54,43.43,43.46,88700.0
2007-05-18 14:35:00,43.47,43.5,43.45,43.48,69400.0,43.47,43.5,43.45,43.48,69400.0
2007-05-18 14:40:00,43.49,43.5,43.32,43.32,172200.0,43.49,43.5,43.32,43.32,172200.0
2007-05-18 14:45:00,43.32,43.32,43.21,43.23,238600.0,43.32,43.32,43.21,43.23,238600.0
2007-05-18 14:50:00,43.23,43.32,43.22,43.3,86100.0,43.23,43.32,43.22,43.3,86100.0
2007-05-18 14:55:00,43.29,43.33,43.2,43.23,127800.0,43.29,43.33,43.2,43.23,127800.0
2007-05-18 15:00:00,43.21,43.26,43.21,43.26,48500.0,43.21,43.26,43.21,43.26,48500.0
2007-05-18 15:05:00,43.25,43.26,43.2,43.25,64000.0,43.25,43.26,43.2,43.25,64000.0
2007-05-18 15:10:00,43.24,43.31,43.15,43.19,109800.0,43.24,43.31,43.15,43.19,109800.0
2007-05-18 15:15:00,43.18,43.23,43.14,43.23,66100.0,43.18,43.23,43.14,43.23,66100.0
2007-05-18 15:20:00,43.23,43.35,43.22,43.35,126200.0,43.23,43.35,43.22,43.35,126200.0
2007-05-18 15:25:00,43.35,43.48,43.34,43.44,205300.0,43.35,43.48,43.34,43.44,205300.0
2007-05-18 15:30:00,43.43,43.48,43.4,43.44,120200.0,43.43,43.48,43.4,43.44,120200.0
2007-05-18 15:35:00,43.43,43.46,43.39,43.45,68800.0,43.43,43.46,43.39,43.45,68800.0
2007-05-18 15:40:00,43.45,43.6,43.45,43.53,244500.0,43.45,43.6,43.45,43.53,244500.0
2007-05-18 15:45:00,43.52,43.57,43.49,43.53,124400.0,43.52,43.57,43.49,43.53,124400.0
2007-05-18 15:50:00,43.54,43.6,43.51,43.58,264000.0,43.54,43.6,43.51,43.58,264000.0
2007-05-18 15:55:00,43.58,43.6,43.42,43.59,314600.0,43.58,43.6,43.42,43.59,314600.0
2007-05-21 09:30:00,43.94,44.0,43.85,43.88,401100.0,43.94,44.0,43.85,43.88,401100.0
2007-05-21 09:35:00,43.88,43.92,43.65,43.67,175200.0,43.88,43.92,43.65,43.67,175200.0
2007-05-21 09:40:00,43.66,43.77,43.46,43.54,191100.0,43.66,43.77,43.46,43.54,191100.0
2007-05-21 09:45:00,43.55,43.55,43.42,43.43,195100.0,43.55,43.55,43.42,43.43,195100.0
2007-05-21 09:50:00,43.42,43.45,43.36,43.37,139300.0,43.42,43.45,43.36,43.37,139300.0
2007-05-21 09:55:00,43.37,43.37,43.32,43.35,99500.0,43.37,43.37,43.32,43.35,99500.0
2007-05-21 10:00:00,43.35,43.5,43.34,43.48,84600.0,43.35,43.5,43.34,43.48,84600.0
2007-05-21 10:05:00,43.49,43.49,43.41,43.42,112400.0,43.49,43.49,43.41,43.42,112400.0
2007-05-21 10:10:00,43.42,43.44,43.37,43.39,77400.0,43.42,43.44,43.37,43.39,77400.0
2007-05-21 10:15:00,43.39,43.39,43.34,43.36,180000.0,43.39,43.39,43.34,43.36,180000.0
2007-05-21 10:20:00,43.36,43.37,43.3,43.35,95300.0,43.36,43.37,43.3,43.35,95300.0
2007-05-21 10:25:00,43.35,43.38,43.34,43.38,47600.0,43.35,43.38,43.34,43.38,47600.0
2007-05-21 10:30:00,43.38,43.5,43.38,43.47,100700.0,43.38,43.5,43.38,43.47,100700.0
2007-05-21 10:35:00,43.48,43.5,43.44,43.46,64700.0,43.48,43.5,43.44,43.46,64700.0
2007-05-21 10:40:00,43.48,43.58,43.44,43.58,60700.0,43.48,43.58,43.44,43.58,60700.0
2007-05-21 10:45:00,43.59,43.61,43.47,43.59,88300.0,43.59,43.61,43.47,43.59,88300.0
2007-05-21 10:50:00,43.59,43.85,43.59,43.83,172200.0,43.59,43.85,43.59,43.83,172200.0
2007-05-21 10:55:00,43.83,43.83,43.76,43.79,45900.0,43.83,43.83,43.76,43.79,45900.0
2007-05-21 11:00:00,43.79,43.8,43.7,43.77,87000.0,43.79,43.8,43.7,43.77,87000.0
2007-05-21 11:05:00,43.78,43.9,43.76,43.81,80200.0,43.78,43.9,43.76,43.81,80200.0
2007-05-21 11:10:00,43.82,43.89,43.69,43.7,109100.0,43.82,43.89,43.69,43.7,109100.0
2007-05-21 11:15:00,43.71,43.71,43.58,43.58,58900.0,43.71,43.71,43.58,43.58,58900.0
2007-05-21 11:20:00,43.58,43.58,43.57,43.58,38200.0,43.58,43.58,43.57,43.58,38200.0
2007-05-21 11:25:00,43.57,43.6,43.5,43.52,56100.0,43.57,43.6,43.5,43.52,56100.0
2007-05-21 11:30:00,43.52,43.55,43.51,43.55,30800.0,43.52,43.55,43.51,43.55,30800.0
2007-05-21 11:35:00,43.54,43.56,43.54,43.56,23400.0,43.54,43.56,43.54,43.56,23400.0
2007-05-21 11:40:00,43.55,43.59,43.55,43.55,59800.0,43.55,43.59,43.55,43.55,59800.0
2007-05-21 11:45:00,43.54,43.58,43.51,43.52,42500.0,43.54,43.58,43.51,43.52,42500.0
2007-05-21 11:50:00,43.53,43.53,43.46,43.48,72900.0,43.53,43.53,43.46,43.48,72900.0
2007-05-21 11:55:00,43.48,43.5,43.45,43.46,62600.0,43.48,43.5,43.45,43.46,62600.0
2007-05-21 12:00:00,43.47,43.59,43.46,43.57,72000.0,43.47,43.59,43.46,43.57,72000.0
2007-05-21 12:05:00,43.58,43.6,43.52,43.58,91700.0,43.58,43.6,43.52,43.58,91700.0
2007-05-21 12:10:00,43.57,43.62,43.57,43.6,71100.0,43.57,43.62,43.57,43.6,71100.0
2007-05-21 12:15:00,43.6,43.6,43.48,43.48,44300.0,43.6,43.6,43.48,43.48,44300.0
2007-05-21 12:20:00,43.49,43.52,43.48,43.5,73800.0,43.49,43.52,43.48,43.5,73800.0
2007-05-21 12:25:00,43.5,43.55,43.5,43.55,31600.0,43.5,43.55,43.5,43.55,31600.0
2007-05-21 12:30:00,43.55,43.61,43.54,43.57,60600.0,43.55,43.61,43.54,43.57,60600.0
2007-05-21 12:35:00,43.57,43.64,43.57,43.57,27500.0,43.57,43.64,43.57,43.57,27500.0
2007-05-21 12:40:00,43.57,43.57,43.53,43.56,14100.0,43.57,43.57,43.53,43.56,14100.0
2007-05-21 12:45:00,43.56,43.67,43.55,43.67,29800.0,43.56,43.67,43.55,43.67,29800.0
2007-05-21 12:50:00,43.67,43.67,43.59,43.61,22800.0,43.67,43.67,43.59,43.61,22800.0
2007-05-21 12:55:00,43.6,43.63,43.59,43.6,26000.0,43.6,43.63,43.59,43.6,26000.0
2007-05-21 13:00:00,43.6,43.65,43.6,43.61,18500.0,43.6,43.65,43.6,43.61,18500.0
2007-05-21 13:05:00,43.62,43.63,43.59,43.59,26500.0,43.62,43.63,43.59,43.59,26500.0
2007-05-21 13:10:00,43.59,43.6,43.58,43.59,28000.0,43.59,43.6,43.58,43.59,28000.0
2007-05-21 13:15:00,43.59,43.66,43.58,43.65,31100.0,43.59,43.66,43.58,43.65,31100.0
2007-05-21 13:20:00,43.65,43.7,43.63,43.67,36600.0,43.65,43.7,43.63,43.67,36600.0
2007-05-21 13:25:00,43.68,43.69,43.65,43.65,13500.0,43.68,43.69,43.65,43.65,13500.0
2007-05-21 13:30:00,43.65,43.65,43.58,43.58,46800.0,43.65,43.65,43.58,43.58,46800.0
2007-05-21 13:35:00,43.58,43.59,43.44,43.45,98700.0,43.58,43.59,43.44,43.45,98700.0
2007-05-21 13:40:00,43.46,43.51,43.44,43.46,43100.0,43.46,43.51,43.44,43.46,43100.0
2007-05-21 13:45:00,43.46,43.51,43.44,43.51,45900.0,43.46,43.51,43.44,43.51,45900.0
2007-05-21 13:50:00,43.51,43.51,43.45,43.51,97000.0,43.51,43.51,43.45,43.51,97000.0
2007-05-21 13:55:00,43.51,43.54,43.5,43.54,23300.0,43.51,43.54,43.5,43.54,23300.0
2007-05-21 14:00:00,43.55,43.57,43.52,43.56,27500.0,43.55,43.57,43.52,43.56,27500.0
2007-05-21 14:05:00,43.57,43.58,43.55,43.55,20400.0,43.57,43.58,43.55,43.55,20400.0
2007-05-21 14:10:00,43.56,43.56,43.53,43.53,22700.0,43.56,43.56,43.53,43.53,22700.0
2007-05-21 14:15:00,43.53,43.54,43.53,43.54,9400.0,43.53,43.54,43.53,43.54,9400.0
2007-05-21 14:20:00,43.53,43.54,43.49,43.49,18200.0,43.53,43.54,43.49,43.49,18200.0
2007-05-21 14:25:00,43.49,43.5,43.46,43.48,28600.0,43.49,43.5,43.46,43.48,28600.0
2007-05-21 14:30:00,43.48,43.5,43.43,43.43,27900.0,43.48,43.5,43.43,43.43,27900.0
2007-05-21 14:35:00,43.44,43.44,43.4,43.4,47700.0,43.44,43.44,43.4,43.4,47700.0
2007-05-21 14:40:00,43.41,43.43,43.39,43.4,81800.0,43.41,43.43,43.39,43.4,81800.0
2007-05-21 14:45:00,43.41,43.41,43.4,43.41,60600.0,43.41,43.41,43.4,43.41,60600.0
2007-05-21 14:50:00,43.4,43.44,43.39,43.39,128100.0,43.4,43.44,43.39,43.39,128100.0
2007-05-21 14:55:00,43.39,43.4,43.26,43.27,90200.0,43.39,43.4,43.26,43.27,90200.0
2007-05-21 15:00:00,43.27,43.29,43.18,43.18,80500.0,43.27,43.29,43.18,43.18,80500.0
2007-05-21 15:05:00,43.19,43.19,43.1,43.1,216000.0,43.19,43.19,43.1,43.1,216000.0
2007-05-21 15:10:00,43.1,43.24,43.07,43.22,141800.0,43.1,43.24,43.07,43.22,141800.0
2007-05-21 15:15:00,43.22,43.23,43.16,43.22,74600.0,43.22,43.23,43.16,43.22,74600.0
2007-05-21 15:20:00,43.23,43.25,43.17,43.22,83500.0,43.23,43.25,43.17,43.22,83500.0
2007-05-21 15:25:00,43.23,43.26,43.11,43.12,91100.0,43.23,43.26,43.11,43.12,91100.0
2007-05-21 15:30:00,43.13,43.17,43.03,43.04,99700.0,43.13,43.17,43.03,43.04,99700.0
2007-05-21 15:35:00,43.05,43.21,43.04,43.21,137500.0,43.05,43.21,43.04,43.21,137500.0
2007-05-21 15:40:00,43.2,43.23,43.2,43.23,67100.0,43.2,43.23,43.2,43.23,67100.0
2007-05-21 15:45:00,43.24,43.29,43.22,43.27,116100.0,43.24,43.29,43.22,43.27,116100.0
2007-05-21 15:50:00,43.27,43.31,43.24,43.24,148200.0,43.27,43.31,43.24,43.24,148200.0
2007-05-21 15:55:00,43.25,43.25,43.2,43.25,203100.0,43.25,43.25,43.2,43.25,203100.0
2007-05-22 09:30:00,43.21,43.7,43.21,43.62,121300.0,43.21,43.7,43.21,43.62,121300.0
2007-05-22 09:35:00,43.63,43.63,43.43,43.5,161300.0,43.63,43.63,43.43,43.5,161300.0
2007-05-22 09:40:00,43.48,43.58,43.45,43.46,132900.0,43.48,43.58,43.45,43.46,132900.0
2007-05-22 09:45:00,43.46,43.5,43.4,43.4,77600.0,43.46,43.5,43.4,43.4,77600.0
2007-05-22 09:50:00,43.4,43.48,43.38,43.45,163900.0,43.4,43.48,43.38,43.45,163900.0
2007-05-22 09:55:00,43.45,43.53,43.43,43.53,77400.0,43.45,43.53,43.43,43.53,77400.0
2007-05-22 10:00:00,43.52,43.58,43.5,43.54,68900.0,43.52,43.58,43.5,43.54,68900.0
2007-05-22 10:05:00,43.55,43.6,43.49,43.54,88200.0,43.55,43.6,43.49,43.54,88200.0
2007-05-22 10:10:00,43.54,43.58,43.49,43.52,81900.0,43.54,43.58,43.49,43.52,81900.0
2007-05-22 10:15:00,43.51,43.52,43.47,43.48,88500.0,43.51,43.52,43.47,43.48,88500.0
2007-05-22 10:20:00,43.48,43.51,43.46,43.5,110300.0,43.48,43.51,43.46,43.5,110300.0
2007-05-22 10:25:00,43.5,43.6,43.5,43.6,71400.0,43.5,43.6,43.5,43.6,71400.0
2007-05-22 10:30:00,43.59,43.67,43.58,43.61,42500.0,43.59,43.67,43.58,43.61,42500.0
2007-05-22 10:35:00,43.61,43.62,43.52,43.52,33300.0,43.61,43.62,43.52,43.52,33300.0
2007-05-22 10:40:00,43.52,43.7,43.52,43.66,45900.0,43.52,43.7,43.52,43.66,45900.0
2007-05-22 10:45:00,43.66,43.7,43.61,43.7,49900.0,43.66,43.7,43.61,43.7,49900.0
2007-05-22 10:50:00,43.7,43.77,43.61,43.66,59700.0,43.7,43.77,43.61,43.66,59700.0
2007-05-22 10:55:00,43.65,43.71,43.62,43.64,44200.0,43.65,43.71,43.62,43.64,44200.0
2007-05-22 11:00:00,43.64,43.64,43.5,43.51,59100.0,43.64,43.64,43.5,43.51,59100.0
2007-05-22 11:05:00,43.51,43.61,43.51,43.6,75300.0,43.51,43.61,43.51,43.6,75300.0
2007-05-22 11:10:00,43.59,43.62,43.56,43.61,19800.0,43.59,43.62,43.56,43.61,19800.0
2007-05-22 11:15:00,43.63,43.66,43.55,43.55,33200.0,43.63,43.66,43.55,43.55,33200.0
2007-05-22 11:20:00,43.55,43.63,43.52,43.63,44800.0,43.55,43.63,43.52,43.63,44800.0
2007-05-22 11:25:00,43.65,43.65,43.59,43.62,67500.0,43.65,43.65,43.59,43.62,67500.0
2007-05-22 11:30:00,43.61,43.62,43.55,43.56,39000.0,43.61,43.62,43.55,43.56,39000.0
2007-05-22 11:35:00,43.57,43.58,43.55,43.57,22900.0,43.57,43.58,43.55,43.57,22900.0
2007-05-22 11:40:00,43.57,43.58,43.51,43.56,63500.0,43.57,43.58,43.51,43.56,63500.0
2007-05-22 11:45:00,43.55,43.6,43.55,43.58,16200.0,43.55,43.6,43.55,43.58,16200.0
2007-05-22 11:50:00,43.58,43.61,43.54,43.56,21600.0,43.58,43.61,43.54,43.56,21600.0
2007-05-22 11:55:00,43.55,43.6,43.52,43.59,43900.0,43.55,43.6,43.52,43.59,43900.0
2007-05-22 12:00:00,43.59,43.59,43.56,43.58,11700.0,43.59,43.59,43.56,43.58,11700.0
2007-05-22 12:05:00,43.58,43.62,43.53,43.6,48900.0,43.58,43.62,43.53,43.6,48900.0
2007-05-22 12:10:00,43.61,43.7,43.6,43.68,28200.0,43.61,43.7,43.6,43.68,28200.0
2007-05-22 12:15:00,43.68,43.72,43.67,43.69,26500.0,43.68,43.72,43.67,43.69,26500.0
2007-05-22 12:20:00,43.7,43.78,43.69,43.78,55100.0,43.7,43.78,43.69,43.78,55100.0
2007-05-22 12:25:00,43.77,43.8,43.77,43.78,34200.0,43.77,43.8,43.77,43.78,34200.0
2007-05-22 12:30:00,43.78,43.87,43.78,43.84,34500.0,43.78,43.87,43.78,43.84,34500.0
2007-05-22 12:35:00,43.84,43.85,43.74,43.76,39300.0,43.84,43.85,43.74,43.76,39300.0
2007-05-22 12:40:00,43.77,43.83,43.77,43.82,40200.0,43.77,43.83,43.77,43.82,40200.0
2007-05-22 12:45:00,43.82,43.83,43.79,43.8,29200.0,43.82,43.83,43.79,43.8,29200.0
2007-05-22 12:50:00,43.8,43.89,43.8,43.89,56400.0,43.8,43.89,43.8,43.89,56400.0
2007-05-22 12:55:00,43.89,44.0,43.89,43.97,123600.0,43.89,44.0,43.89,43.97,123600.0
2007-05-22 13:00:00,43.96,43.97,43.85,43.87,93200.0,43.96,43.97,43.85,43.87,93200.0
2007-05-22 13:05:00,43.87,43.97,43.86,43.94,41000.0,43.87,43.97,43.86,43.94,41000.0
2007-05-22 13:10:00,43.93,43.98,43.9,43.95,121000.0,43.93,43.98,43.9,43.95,121000.0
2007-05-22 13:15:00,43.95,43.98,43.89,43.9,43000.0,43.95,43.98,43.89,43.9,43000.0
2007-05-22 13:20:00,43.9,43.96,43.79,43.8,60700.0,43.9,43.96,43.79,43.8,60700.0
2007-05-22 13:25:00,43.79,43.79,43.71,43.72,45000.0,43.79,43.79,43.71,43.72,45000.0
2007-05-22 13:30:00,43.72,43.81,43.72,43.79,67900.0,43.72,43.81,43.72,43.79,67900.0
2007-05-22 13:35:00,43.8,43.8,43.64,43.64,62000.0,43.8,43.8,43.64,43.64,62000.0
2007-05-22 13:40:00,43.64,43.64,43.61,43.62,49400.0,43.64,43.64,43.61,43.62,49400.0
2007-05-22 13:45:00,43.63,43.68,43.63,43.66,19200.0,43.63,43.68,43.63,43.66,19200.0
2007-05-22 13:50:00,43.67,43.75,43.66,43.67,49600.0,43.67,43.75,43.66,43.67,49600.0
2007-05-22 13:55:00,43.67,43.68,43.6,43.61,34500.0,43.67,43.68,43.6,43.61,34500.0
2007-05-22 14:00:00,43.61,43.62,43.6,43.62,37200.0,43.61,43.62,43.6,43.62,37200.0
2007-05-22 14:05:00,43.62,43.69,43.62,43.65,35200.0,43.62,43.69,43.62,43.65,35200.0
2007-05-22 14:10:00,43.65,43.75,43.64,43.73,49300.0,43.65,43.75,43.64,43.73,49300.0
2007-05-22 14:15:00,43.73,43.74,43.6,43.68,62400.0,43.73,43.74,43.6,43.68,62400.0
2007-05-22 14:20:00,43.69,43.69,43.63,43.66,32300.0,43.69,43.69,43.63,43.66,32300.0
2007-05-22 14:25:00,43.65,43.66,43.63,43.65,18500.0,43.65,43.66,43.63,43.65,18500.0
2007-05-22 14:30:00,43.65,43.66,43.62,43.65,33000.0,43.65,43.66,43.62,43.65,33000.0
2007-05-22 14:35:00,43.65,43.65,43.59,43.61,89200.0,43.65,43.65,43.59,43.61,89200.0
2007-05-22 14:40:00,43.61,43.61,43.51,43.52,204100.0,43.61,43.61,43.51,43.52,204100.0
2007-05-22 14:45:00,43.51,43.55,43.5,43.54,182900.0,43.51,43.55,43.5,43.54,182900.0
2007-05-22 14:50:00,43.54,43.59,43.51,43.58,61400.0,43.54,43.59,43.51,43.58,61400.0
2007-05-22 14:55:00,43.58,43.6,43.54,43.59,36500.0,43.58,43.6,43.54,43.59,36500.0
2007-05-22 15:00:00,43.6,43.61,43.56,43.61,14200.0,43.6,43.61,43.56,43.61,14200.0
2007-05-22 15:05:00,43.6,43.67,43.6,43.66,27900.0,43.6,43.67,43.6,43.66,27900.0
2007-05-22 15:10:00,43.66,43.66,43.59,43.59,54500.0,43.66,43.66,43.59,43.59,54500.0
2007-05-22 15:15:00,43.59,43.62,43.56,43.61,122900.0,43.59,43.62,43.56,43.61,122900.0
2007-05-22 15:20:00,43.61,43.65,43.6,43.62,43900.0,43.61,43.65,43.6,43.62,43900.0
2007-05-22 15:25:00,43.62,43.65,43.62,43.64,38400.0,43.62,43.65,43.62,43.64,38400.0
2007-05-22 15:30:00,43.65,43.69,43.65,43.68,46000.0,43.65,43.69,43.65,43.68,46000.0
2007-05-22 15:35:00,43.68,43.71,43.64,43.71,46500.0,43.68,43.71,43.64,43.71,46500.0
2007-05-22 15:40:00,43.71,43.79,43.7,43.77,83400.0,43.71,43.79,43.7,43.77,83400.0
2007-05-22 15:45:00,43.76,43.81,43.75,43.75,161500.0,43.76,43.81,43.75,43.75,161500.0
2007-05-22 15:50:00,43.75,43.75,43.63,43.7,129300.0,43.75,43.75,43.63,43.7,129300.0
2007-05-22 15:55:00,43.7,43.71,43.58,43.59,144300.0,43.7,43.71,43.58,43.59,144300.0
2007-05-23 09:30:00,43.6,43.68,43.49,43.58,112900.0,43.6,43.68,43.49,43.58,112900.0
2007-05-23 09:35:00,43.58,43.6,43.5,43.55,29400.0,43.58,43.6,43.5,43.55,29400.0
2007-05-23 09:40:00,43.55,43.74,43.55,43.7,81000.0,43.55,43.74,43.55,43.7,81000.0
2007-05-23 09:45:00,43.7,43.74,43.56,43.65,24700.0,43.7,43.74,43.56,43.65,24700.0
2007-05-23 09:50:00,43.66,43.69,43.57,43.59,20000.0,43.66,43.69,43.57,43.59,20000.0
2007-05-23 09:55:00,43.6,43.7,43.52,43.57,47800.0,43.6,43.7,43.52,43.57,47800.0
2007-05-23 10:00:00,43.57,43.61,43.55,43.56,39400.0,43.57,43.61,43.55,43.56,39400.0
2007-05-23 10:05:00,43.55,43.6,43.55,43.57,36500.0,43.55,43.6,43.55,43.57,36500.0
2007-05-23 10:10:00,43.57,43.61,43.54,43.55,83700.0,43.57,43.61,43.54,43.55,83700.0
2007-05-23 10:15:00,43.56,43.6,43.55,43.6,51700.0,43.56,43.6,43.55,43.6,51700.0
2007-05-23 10:20:00,43.59,43.59,43.51,43.53,49600.0,43.59,43.59,43.51,43.53,49600.0
2007-05-23 10:25:00,43.53,43.6,43.52,43.58,60200.0,43.53,43.6,43.52,43.58,60200.0
2007-05-23 10:30:00,43.57,43.67,43.55,43.64,55300.0,43.57,43.67,43.55,43.64,55300.0
2007-05-23 10:35:00,43.65,43.66,43.59,43.59,38900.0,43.65,43.66,43.59,43.59,38900.0
2007-05-23 10:40:00,43.6,43.8,43.58,43.79,70000.0,43.6,43.8,43.58,43.79,70000.0
2007-05-23 10:45:00,43.79,43.79,43.7,43.71,37600.0,43.79,43.79,43.7,43.71,37600.0
2007-05-23 10:50:00,43.7,43.79,43.66,43.68,34000.0,43.7,43.79,43.66,43.68,34000.0
2007-05-23 10:55:00,43.67,43.68,43.6,43.64,26100.0,43.67,43.68,43.6,43.64,26100.0
2007-05-23 11:00:00,43.64,43.64,43.6,43.61,22900.0,43.64,43.64,43.6,43.61,22900.0
2007-05-23 11:05:00,43.61,43.69,43.6,43.66,22400.0,43.61,43.69,43.6,43.66,22400.0
2007-05-23 11:10:00,43.66,43.67,43.59,43.59,31100.0,43.66,43.67,43.59,43.59,31100.0
2007-05-23 11:15:00,43.59,43.69,43.57,43.66,40100.0,43.59,43.69,43.57,43.66,40100.0
2007-05-23 11:20:00,43.66,43.78,43.66,43.74,33700.0,43.66,43.78,43.66,43.74,33700.0
2007-05-23 11:25:00,43.74,43.74,43.68,43.71,57300.0,43.74,43.74,43.68,43.71,57300.0
2007-05-23 11:30:00,43.71,43.72,43.63,43.65,72400.0,43.71,43.72,43.63,43.65,72400.0
2007-05-23 11:35:00,43.65,43.66,43.61,43.65,48300.0,43.65,43.66,43.61,43.65,48300.0
2007-05-23 11:40:00,43.64,43.68,43.62,43.68,21700.0,43.64,43.68,43.62,43.68,21700.0
2007-05-23 11:45:00,43.68,43.69,43.65,43.66,26600.0,43.68,43.69,43.65,43.66,26600.0
2007-05-23 11:50:00,43.65,43.76,43.64,43.75,31800.0,43.65,43.76,43.64,43.75,31800.0
2007-05-23 11:55:00,43.75,43.76,43.68,43.68,31400.0,43.75,43.76,43.68,43.68,31400.0
2007-05-23 12:00:00,43.66,43.67,43.63,43.64,36300.0,43.66,43.67,43.63,43.64,36300.0
2007-05-23 12:05:00,43.65,43.65,43.6,43.6,22100.0,43.65,43.65,43.6,43.6,22100.0
2007-05-23 12:10:00,43.6,43.63,43.6,43.63,19700.0,43.6,43.63,43.6,43.63,19700.0
2007-05-23 12:15:00,43.64,43.67,43.6,43.62,44200.0,43.64,43.67,43.6,43.62,44200.0
2007-05-23 12:20:00,43.61,43.63,43.58,43.61,29300.0,43.61,43.63,43.58,43.61,29300.0
2007-05-23 12:25:00,43.59,43.63,43.57,43.63,20800.0,43.59,43.63,43.57,43.63,20800.0
2007-05-23 12:30:00,43.63,43.65,43.59,43.6,17700.0,43.63,43.65,43.59,43.6,17700.0
2007-05-23 12:35:00,43.6,43.61,43.57,43.61,35900.0,43.6,43.61,43.57,43.61,35900.0
2007-05-23 12:40:00,43.6,43.68,43.6,43.66,23600.0,43.6,43.68,43.6,43.66,23600.0
2007-05-23 12:45:00,43.66,43.66,43.6,43.62,32900.0,43.66,43.66,43.6,43.62,32900.0
2007-05-23 12:50:00,43.62,43.63,43.6,43.6,17900.0,43.62,43.63,43.6,43.6,17900.0
2007-05-23 12:55:00,43.6,43.61,43.6,43.6,19500.0,43.6,43.61,43.6,43.6,19500.0
2007-05-23 13:00:00,43.6,43.62,43.59,43.6,49600.0,43.6,43.62,43.59,43.6,49600.0
2007-05-23 13:05:00,43.61,43.64,43.6,43.63,31200.0,43.61,43.64,43.6,43.63,31200.0
2007-05-23 13:10:00,43.63,43.63,43.6,43.6,21100.0,43.63,43.63,43.6,43.6,21100.0
2007-05-23 13:15:00,43.6,43.61,43.58,43.59,77200.0,43.6,43.61,43.58,43.59,77200.0
2007-05-23 13:20:00,43.58,43.58,43.56,43.58,16400.0,43.58,43.58,43.56,43.58,16400.0
2007-05-23 13:25:00,43.58,43.58,43.55,43.58,20000.0,43.58,43.58,43.55,43.58,20000.0
2007-05-23 13:30:00,43.58,43.58,43.54,43.55,18600.0,43.58,43.58,43.54,43.55,18600.0
2007-05-23 13:35:00,43.54,43.56,43.49,43.55,59200.0,43.54,43.56,43.49,43.55,59200.0
2007-05-23 13:40:00,43.54,43.54,43.44,43.46,67000.0,43.54,43.54,43.44,43.46,67000.0
2007-05-23 13:45:00,43.46,43.48,43.4,43.41,46200.0,43.46,43.48,43.4,43.41,46200.0
2007-05-23 13:50:00,43.41,43.44,43.39,43.43,40400.0,43.41,43.44,43.39,43.43,40400.0
2007-05-23 13:55:00,43.43,43.44,43.31,43.33,49700.0,43.43,43.44,43.31,43.33,49700.0
2007-05-23 14:00:00,43.33,43.41,43.31,43.33,176400.0,43.33,43.41,43.31,43.33,176400.0
2007-05-23 14:05:00,43.32,43.34,43.27,43.33,166600.0,43.32,43.34,43.27,43.33,166600.0
2007-05-23 14:10:00,43.33,43.43,43.32,43.42,33100.0,43.33,43.43,43.32,43.42,33100.0
2007-05-23 14:15:00,43.41,43.47,43.3,43.31,85300.0,43.41,43.47,43.3,43.31,85300.0
2007-05-23 14:20:00,43.3,43.35,43.2,43.32,143700.0,43.3,43.35,43.2,43.32,143700.0
2007-05-23 14:25:00,43.32,43.36,43.2,43.23,113400.0,43.32,43.36,43.2,43.23,113400.0
2007-05-23 14:30:00,43.24,43.43,43.24,43.41,40900.0,43.24,43.43,43.24,43.41,40900.0
2007-05-23 14:35:00,43.4,43.4,43.29,43.31,52100.0,43.4,43.4,43.29,43.31,52100.0
2007-05-23 14:40:00,43.31,43.32,43.15,43.15,58000.0,43.31,43.32,43.15,43.15,58000.0
2007-05-23 14:45:00,43.16,43.36,43.15,43.25,71500.0,43.16,43.36,43.15,43.25,71500.0
2007-05-23 14:50:00,43.28,43.3,43.23,43.28,30400.0,43.28,43.3,43.23,43.28,30400.0
2007-05-23 14:55:00,43.27,43.32,43.24,43.26,42900.0,43.27,43.32,43.24,43.26,42900.0
2007-05-23 15:00:00,43.27,43.3,43.23,43.29,28000.0,43.27,43.3,43.23,43.29,28000.0
2007-05-23 15:05:00,43.28,43.32,43.25,43.25,21300.0,43.28,43.32,43.25,43.25,21300.0
2007-05-23 15:10:00,43.24,43.26,43.2,43.24,45800.0,43.24,43.26,43.2,43.24,45800.0
2007-05-23 15:15:00,43.23,43.32,43.23,43.27,31300.0,43.23,43.32,43.23,43.27,31300.0
2007-05-23 15:20:00,43.26,43.36,43.22,43.35,43400.0,43.26,43.36,43.22,43.35,43400.0
2007-05-23 15:25:00,43.36,43.36,43.31,43.32,42100.0,43.36,43.36,43.31,43.32,42100.0
2007-05-23 15:30:00,43.32,43.35,43.24,43.31,60300.0,43.32,43.35,43.24,43.31,60300.0
2007-05-23 15:35:00,43.32,43.37,43.29,43.31,60800.0,43.32,43.37,43.29,43.31,60800.0
2007-05-23 15:40:00,43.3,43.32,43.23,43.28,77400.0,43.3,43.32,43.23,43.28,77400.0
2007-05-23 15:45:00,43.27,43.28,43.2,43.27,113700.0,43.27,43.28,43.2,43.27,113700.0
2007-05-23 15:50:00,43.27,43.29,43.19,43.23,113200.0,43.27,43.29,43.19,43.23,113200.0
2007-05-23 15:55:00,43.23,43.29,43.17,43.21,122000.0,43.23,43.29,43.17,43.21,122000.0
2007-05-24 09:30:00,43.35,43.4,43.2,43.22,82700.0,43.35,43.4,43.2,43.22,82700.0
2007-05-24 09:35:00,43.24,43.24,42.56,42.56,108600.0,43.24,43.24,42.56,42.56,108600.0
2007-05-24 09:40:00,42.57,42.95,42.45,42.58,230200.0,42.57,42.95,42.45,42.58,230200.0
2007-05-24 09:45:00,42.6,42.72,42.58,42.72,38800.0,42.6,42.72,42.58,42.72,38800.0
2007-05-24 09:50:00,42.73,42.98,42.73,42.92,81700.0,42.73,42.98,42.73,42.92,81700.0
2007-05-24 09:55:00,42.91,42.99,42.78,42.8,123800.0,42.91,42.99,42.78,42.8,123800.0
2007-05-24 10:00:00,42.8,43.0,42.8,42.81,95600.0,42.8,43.0,42.8,42.81,95600.0
2007-05-24 10:05:00,42.81,42.85,42.77,42.83,137000.0,42.81,42.85,42.77,42.83,137000.0
2007-05-24 10:10:00,42.82,42.82,42.68,42.71,58400.0,42.82,42.82,42.68,42.71,58400.0
2007-05-24 10:15:00,42.72,42.82,42.68,42.82,70500.0,42.72,42.82,42.68,42.82,70500.0
2007-05-24 10:20:00,42.83,42.93,42.82,42.93,71200.0,42.83,42.93,42.82,42.93,71200.0
2007-05-24 10:25:00,42.92,42.96,42.86,42.94,30100.0,42.92,42.96,42.86,42.94,30100.0
2007-05-24 10:30:00,42.95,42.96,42.82,42.87,60800.0,42.95,42.96,42.82,42.87,60800.0
2007-05-24 10:35:00,42.87,42.88,42.75,42.76,40500.0,42.87,42.88,42.75,42.76,40500.0
2007-05-24 10:40:00,42.75,42.78,42.66,42.69,97900.0,42.75,42.78,42.66,42.69,97900.0
2007-05-24 10:45:00,42.68,42.79,42.6,42.79,37400.0,42.68,42.79,42.6,42.79,37400.0
2007-05-24 10:50:00,42.78,42.8,42.74,42.79,23100.0,42.78,42.8,42.74,42.79,23100.0
2007-05-24 10:55:00,42.79,42.79,42.6,42.62,60900.0,42.79,42.79,42.6,42.62,60900.0
2007-05-24 11:00:00,42.62,42.69,42.58,42.61,54900.0,42.62,42.69,42.58,42.61,54900.0
2007-05-24 11:05:00,42.61,42.7,42.57,42.67,106500.0,42.61,42.7,42.57,42.67,106500.0
2007-05-24 11:10:00,42.67,42.67,42.57,42.59,83600.0,42.67,42.67,42.57,42.59,83600.0
2007-05-24 11:15:00,42.59,42.63,42.4,42.43,137200.0,42.59,42.63,42.4,42.43,137200.0
2007-05-24 11:20:00,42.43,42.63,42.42,42.58,51700.0,42.43,42.63,42.42,42.58,51700.0
2007-05-24 11:25:00,42.57,42.61,42.39,42.41,92000.0,42.57,42.61,42.39,42.41,92000.0
2007-05-24 11:30:00,42.42,42.46,42.25,42.33,83900.0,42.42,42.46,42.25,42.33,83900.0
2007-05-24 11:35:00,42.35,42.38,42.26,42.38,41600.0,42.35,42.38,42.26,42.38,41600.0
2007-05-24 11:40:00,42.38,42.42,42.27,42.4,46300.0,42.38,42.42,42.27,42.4,46300.0
2007-05-24 11:45:00,42.39,42.53,42.36,42.53,50200.0,42.39,42.53,42.36,42.53,50200.0
2007-05-24 11:50:00,42.52,42.66,42.48,42.57,74700.0,42.52,42.66,42.48,42.57,74700.0
2007-05-24 11:55:00,42.57,42.59,42.47,42.51,74900.0,42.57,42.59,42.47,42.51,74900.0
2007-05-24 12:00:00,42.51,42.51,42.44,42.5,118100.0,42.51,42.51,42.44,42.5,118100.0
2007-05-24 12:05:00,42.51,42.51,42.43,42.44,97500.0,42.51,42.51,42.43,42.44,97500.0
2007-05-24 12:10:00,42.44,42.44,42.35,42.4,81000.0,42.44,42.44,42.35,42.4,81000.0
2007-05-24 12:15:00,42.41,42.44,42.32,42.33,30100.0,42.41,42.44,42.32,42.33,30100.0
2007-05-24 12:20:00,42.35,42.35,42.26,42.32,57500.0,42.35,42.35,42.26,42.32,57500.0
2007-05-24 12:25:00,42.32,42.34,42.26,42.28,49000.0,42.32,42.34,42.26,42.28,49000.0
2007-05-24 12:30:00,42.27,42.3,42.15,42.19,108200.0,42.27,42.3,42.15,42.19,108200.0
2007-05-24 12:35:00,42.19,42.27,42.17,42.19,49000.0,42.19,42.27,42.17,42.19,49000.0
2007-05-24 12:40:00,42.19,42.29,42.18,42.28,50800.0,42.19,42.29,42.18,42.28,50800.0
2007-05-24 12:45:00,42.28,42.4,42.28,42.37,36100.0,42.28,42.4,42.28,42.37,36100.0
2007-05-24 12:50:00,42.35,42.4,42.32,42.4,32400.0,42.35,42.4,42.32,42.4,32400.0
2007-05-24 12:55:00,42.4,42.52,42.4,42.48,224500.0,42.4,42.52,42.4,42.48,224500.0
2007-05-24 13:00:00,42.48,42.49,42.42,42.42,23500.0,42.48,42.49,42.42,42.42,23500.0
2007-05-24 13:05:00,42.43,42.43,42.26,42.27,35400.0,42.43,42.43,42.26,42.27,35400.0
2007-05-24 13:10:00,42.28,42.38,42.28,42.34,19200.0,42.28,42.38,42.28,42.34,19200.0
2007-05-24 13:15:00,42.33,42.55,42.33,42.52,66800.0,42.33,42.55,42.33,42.52,66800.0
2007-05-24 13:20:00,42.53,42.6,42.52,42.54,22000.0,42.53,42.6,42.52,42.54,22000.0
2007-05-24 13:25:00,42.53,42.55,42.42,42.46,17400.0,42.53,42.55,42.42,42.46,17400.0
2007-05-24 13:30:00,42.45,42.47,42.38,42.38,26500.0,42.45,42.47,42.38,42.38,26500.0
2007-05-24 13:35:00,42.39,42.4,42.27,42.3,26500.0,42.39,42.4,42.27,42.3,26500.0
2007-05-24 13:40:00,42.31,42.36,42.3,42.34,27100.0,42.31,42.36,42.3,42.34,27100.0
2007-05-24 13:45:00,42.35,42.44,42.33,42.34,32000.0,42.35,42.44,42.33,42.34,32000.0
2007-05-24 13:50:00,42.35,42.35,42.29,42.34,50400.0,42.35,42.35,42.29,42.34,50400.0
2007-05-24 13:55:00,42.35,42.5,42.34,42.45,48900.0,42.35,42.5,42.34,42.45,48900.0
2007-05-24 14:00:00,42.45,42.48,42.33,42.36,47600.0,42.45,42.48,42.33,42.36,47600.0
2007-05-24 14:05:00,42.35,42.37,42.28,42.3,45900.0,42.35,42.37,42.28,42.3,45900.0
2007-05-24 14:10:00,42.31,42.33,42.17,42.22,76100.0,42.31,42.33,42.17,42.22,76100.0
2007-05-24 14:15:00,42.21,42.27,42.17,42.21,44300.0,42.21,42.27,42.17,42.21,44300.0
2007-05-24 14:20:00,42.21,42.27,42.21,42.23,43600.0,42.21,42.27,42.21,42.23,43600.0
2007-05-24 14:25:00,42.23,42.27,42.2,42.24,37200.0,42.23,42.27,42.2,42.24,37200.0
2007-05-24 14:30:00,42.24,42.25,42.19,42.21,47700.0,42.24,42.25,42.19,42.21,47700.0
2007-05-24 14:35:00,42.21,42.21,41.98,42.0,282200.0,42.21,42.21,41.98,42.0,282200.0
2007-05-24 14:40:00,42.0,42.02,41.96,42.01,248400.0,42.0,42.02,41.96,42.01,248400.0
2007-05-24 14:45:00,42.01,42.03,41.88,42.01,196000.0,42.01,42.03,41.88,42.01,196000.0
2007-05-24 14:50:00,42.02,42.03,41.99,42.0,90400.0,42.02,42.03,41.99,42.0,90400.0
2007-05-24 14:55:00,42.0,42.02,41.94,41.99,99500.0,42.0,42.02,41.94,41.99,99500.0
2007-05-24 15:00:00,41.99,42.03,41.98,42.0,156500.0,41.99,42.03,41.98,42.0,156500.0
2007-05-24 15:05:00,41.99,42.01,41.93,42.01,107300.0,41.99,42.01,41.93,42.01,107300.0
2007-05-24 15:10:00,42.0,42.01,41.93,41.99,72400.0,42.0,42.01,41.93,41.99,72400.0
2007-05-24 15:15:00,41.99,42.15,41.93,41.96,193200.0,41.99,42.15,41.93,41.96,193200.0
2007-05-24 15:20:00,41.96,41.97,41.92,41.94,72900.0,41.96,41.97,41.92,41.94,72900.0
2007-05-24 15:25:00,41.95,41.96,41.84,41.86,131300.0,41.95,41.96,41.84,41.86,131300.0
2007-05-24 15:30:00,41.86,41.88,41.8,41.82,167600.0,41.86,41.88,41.8,41.82,167600.0
2007-05-24 15:35:00,41.82,41.82,41.68,41.73,267600.0,41.82,41.82,41.68,41.73,267600.0
2007-05-24 15:40:00,41.73,41.84,41.73,41.84,117100.0,41.73,41.84,41.73,41.84,117100.0
2007-05-24 15:45:00,41.84,41.85,41.83,41.85,94300.0,41.84,41.85,41.83,41.85,94300.0
2007-05-24 15:50:00,41.85,41.87,41.84,41.85,140300.0,41.85,41.87,41.84,41.85,140300.0
2007-05-24 15:55:00,41.86,41.99,41.85,41.99,245500.0,41.86,41.99,41.85,41.99,245500.0
2007-05-25 09:30:00,42.22,42.28,42.19,42.2,98200.0,42.22,42.28,42.19,42.2,98200.0
2007-05-25 09:35:00,42.2,42.2,42.1,42.11,58300.0,42.2,42.2,42.1,42.11,58300.0
2007-05-25 09:40:00,42.12,42.28,42.11,42.26,75800.0,42.12,42.28,42.11,42.26,75800.0
2007-05-25 09:45:00,42.27,42.4,42.26,42.33,54100.0,42.27,42.4,42.26,42.33,54100.0
2007-05-25 09:50:00,42.34,42.4,42.26,42.3,46600.0,42.34,42.4,42.26,42.3,46600.0
2007-05-25 09:55:00,42.29,42.3,42.25,42.26,31700.0,42.29,42.3,42.25,42.26,31700.0
2007-05-25 10:00:00,42.26,42.26,42.08,42.17,85100.0,42.26,42.26,42.08,42.17,85100.0
2007-05-25 10:05:00,42.18,42.25,42.15,42.2,58500.0,42.18,42.25,42.15,42.2,58500.0
2007-05-25 10:10:00,42.2,42.27,42.19,42.26,52300.0,42.2,42.27,42.19,42.26,52300.0
2007-05-25 10:15:00,42.26,42.4,42.26,42.37,72000.0,42.26,42.4,42.26,42.37,72000.0
2007-05-25 10:20:00,42.37,42.37,42.29,42.3,42800.0,42.37,42.37,42.29,42.3,42800.0
2007-05-25 10:25:00,42.3,42.31,42.26,42.3,46700.0,42.3,42.31,42.26,42.3,46700.0
2007-05-25 10:30:00,42.31,42.35,42.29,42.35,32200.0,42.31,42.35,42.29,42.35,32200.0
2007-05-25 10:35:00,42.35,42.45,42.33,42.44,64600.0,42.35,42.45,42.33,42.44,64600.0
2007-05-25 10:40:00,42.44,42.45,42.38,42.42,54200.0,42.44,42.45,42.38,42.42,54200.0
2007-05-25 10:45:00,42.42,42.43,42.32,42.36,61500.0,42.42,42.43,42.32,42.36,61500.0
2007-05-25 10:50:00,42.35,42.35,42.24,42.27,33600.0,42.35,42.35,42.24,42.27,33600.0
2007-05-25 10:55:00,42.28,42.31,42.21,42.24,36300.0,42.28,42.31,42.21,42.24,36300.0
2007-05-25 11:00:00,42.25,42.34,42.25,42.29,55800.0,42.25,42.34,42.25,42.29,55800.0
2007-05-25 11:05:00,42.3,42.32,42.27,42.31,20100.0,42.3,42.32,42.27,42.31,20100.0
2007-05-25 11:10:00,42.31,42.33,42.28,42.28,26200.0,42.31,42.33,42.28,42.28,26200.0
2007-05-25 11:15:00,42.28,42.36,42.27,42.34,38200.0,42.28,42.36,42.27,42.34,38200.0
2007-05-25 11:20:00,42.34,42.36,42.25,42.28,37100.0,42.34,42.36,42.25,42.28,37100.0
2007-05-25 11:25:00,42.28,42.41,42.27,42.35,73400.0,42.28,42.41,42.27,42.35,73400.0
2007-05-25 11:30:00,42.35,42.37,42.32,42.37,16800.0,42.35,42.37,42.32,42.37,16800.0
2007-05-25 11:35:00,42.36,42.36,42.33,42.34,19600.0,42.36,42.36,42.33,42.34,19600.0
2007-05-25 11:40:00,42.35,42.35,42.2,42.21,23400.0,42.35,42.35,42.2,42.21,23400.0
2007-05-25 11:45:00,42.21,42.26,42.2,42.26,21100.0,42.21,42.26,42.2,42.26,21100.0
2007-05-25 11:50:00,42.25,42.32,42.25,42.3,23500.0,42.25,42.32,42.25,42.3,23500.0
2007-05-25 11:55:00,42.3,42.37,42.28,42.34,34700.0,42.3,42.37,42.28,42.34,34700.0
2007-05-25 12:00:00,42.34,42.42,42.33,42.41,70400.0,42.34,42.42,42.33,42.41,70400.0
2007-05-25 12:05:00,42.41,42.41,42.3,42.31,33100.0,42.41,42.41,42.3,42.31,33100.0
2007-05-25 12:10:00,42.31,42.32,42.26,42.26,37300.0,42.31,42.32,42.26,42.26,37300.0
2007-05-25 12:15:00,42.26,42.35,42.26,42.34,37700.0,42.26,42.35,42.26,42.34,37700.0
2007-05-25 12:20:00,42.33,42.36,42.32,42.35,20900.0,42.33,42.36,42.32,42.35,20900.0
2007-05-25 12:25:00,42.36,42.39,42.3,42.31,39600.0,42.36,42.39,42.3,42.31,39600.0
2007-05-25 12:30:00,42.31,42.37,42.31,42.36,13800.0,42.31,42.37,42.31,42.36,13800.0
2007-05-25 12:35:00,42.37,42.42,42.36,42.39,35600.0,42.37,42.42,42.36,42.39,35600.0
2007-05-25 12:40:00,42.39,42.41,42.34,42.36,16100.0,42.39,42.41,42.34,42.36,16100.0
2007-05-25 12:45:00,42.36,42.36,42.33,42.34,20200.0,42.36,42.36,42.33,42.34,20200.0
2007-05-25 12:50:00,42.34,42.34,42.3,42.3,11000.0,42.34,42.34,42.3,42.3,11000.0
2007-05-25 12:55:00,42.3,42.31,42.25,42.26,16900.0,42.3,42.31,42.25,42.26,16900.0
2007-05-25 13:00:00,42.26,42.33,42.26,42.31,27700.0,42.26,42.33,42.26,42.31,27700.0
2007-05-25 13:05:00,42.31,42.36,42.31,42.36,32200.0,42.31,42.36,42.31,42.36,32200.0
2007-05-25 13:10:00,42.37,42.43,42.37,42.39,35700.0,42.37,42.43,42.37,42.39,35700.0
2007-05-25 13:15:00,42.4,42.42,42.38,42.39,19800.0,42.4,42.42,42.38,42.39,19800.0
2007-05-25 13:20:00,42.38,42.43,42.37,42.42,29300.0,42.38,42.43,42.37,42.42,29300.0
2007-05-25 13:25:00,42.41,42.42,42.36,42.36,19300.0,42.41,42.42,42.36,42.36,19300.0
2007-05-25 13:30:00,42.36,42.42,42.32,42.38,29000.0,42.36,42.42,42.32,42.38,29000.0
2007-05-25 13:35:00,42.37,42.38,42.32,42.33,13300.0,42.37,42.38,42.32,42.33,13300.0
2007-05-25 13:40:00,42.33,42.34,42.32,42.32,7400.0,42.33,42.34,42.32,42.32,7400.0
2007-05-25 13:45:00,42.32,42.38,42.32,42.36,32400.0,42.32,42.38,42.32,42.36,32400.0
2007-05-25 13:50:00,42.37,42.42,42.37,42.39,32000.0,42.37,42.42,42.37,42.39,32000.0
2007-05-25 13:55:00,42.39,42.41,42.38,42.41,11500.0,42.39,42.41,42.38,42.41,11500.0
2007-05-25 14:00:00,42.4,42.47,42.4,42.45,28500.0,42.4,42.47,42.4,42.45,28500.0
2007-05-25 14:05:00,42.44,42.48,42.43,42.45,29800.0,42.44,42.48,42.43,42.45,29800.0
2007-05-25 14:10:00,42.45,42.47,42.41,42.41,25600.0,42.45,42.47,42.41,42.41,25600.0
2007-05-25 14:15:00,42.41,42.41,42.35,42.36,17100.0,42.41,42.41,42.35,42.36,17100.0
2007-05-25 14:20:00,42.36,42.4,42.36,42.39,12100.0,42.36,42.4,42.36,42.39,12100.0
2007-05-25 14:25:00,42.39,42.43,42.35,42.39,18700.0,42.39,42.43,42.35,42.39,18700.0
2007-05-25 14:30:00,42.39,42.44,42.37,42.44,14900.0,42.39,42.44,42.37,42.44,14900.0
2007-05-25 14:35:00,42.44,42.48,42.44,42.45,28200.0,42.44,42.48,42.44,42.45,28200.0
2007-05-25 14:40:00,42.45,42.54,42.44,42.53,43700.0,42.45,42.54,42.44,42.53,43700.0
2007-05-25 14:45:00,42.54,42.58,42.53,42.56,63200.0,42.54,42.58,42.53,42.56,63200.0
2007-05-25 14:50:00,42.56,42.59,42.5,42.53,86000.0,42.56,42.59,42.5,42.53,86000.0
2007-05-25 14:55:00,42.54,42.56,42.5,42.5,28600.0,42.54,42.56,42.5,42.5,28600.0
2007-05-25 15:00:00,42.51,42.52,42.5,42.52,13400.0,42.51,42.52,42.5,42.52,13400.0
2007-05-25 15:05:00,42.51,42.51,42.45,42.46,40400.0,42.51,42.51,42.45,42.46,40400.0
2007-05-25 15:10:00,42.46,42.54,42.46,42.47,57900.0,42.46,42.54,42.46,42.47,57900.0
2007-05-25 15:15:00,42.47,42.48,42.44,42.45,31000.0,42.47,42.48,42.44,42.45,31000.0
2007-05-25 15:20:00,42.46,42.47,42.4,42.45,48500.0,42.46,42.47,42.4,42.45,48500.0
2007-05-25 15:25:00,42.45,42.46,42.42,42.42,46700.0,42.45,42.46,42.42,42.42,46700.0
2007-05-25 15:30:00,42.43,42.47,42.42,42.47,29700.0,42.43,42.47,42.42,42.47,29700.0
2007-05-25 15:35:00,42.47,42.49,42.46,42.49,39600.0,42.47,42.49,42.46,42.49,39600.0
2007-05-25 15:40:00,42.49,42.49,42.42,42.44,70000.0,42.49,42.49,42.42,42.44,70000.0
2007-05-25 15:45:00,42.44,42.46,42.4,42.46,76400.0,42.44,42.46,42.4,42.46,76400.0
2007-05-25 15:50:00,42.46,42.48,42.36,42.38,116200.0,42.46,42.48,42.36,42.38,116200.0
2007-05-25 15:55:00,42.38,42.47,42.38,42.38,151500.0,42.38,42.47,42.38,42.38,151500.0
2007-05-29 09:30:00,42.34,42.7,42.34,42.7,146100.0,42.34,42.7,42.34,42.7,146100.0
2007-05-29 09:35:00,42.69,42.71,42.56,42.6,42700.0,42.69,42.71,42.56,42.6,42700.0
2007-05-29 09:40:00,42.6,42.62,42.58,42.59,49800.0,42.6,42.62,42.58,42.59,49800.0
2007-05-29 09:45:00,42.59,42.7,42.58,42.69,57400.0,42.59,42.7,42.58,42.69,57400.0
2007-05-29 09:50:00,42.67,42.7,42.65,42.65,74100.0,42.67,42.7,42.65,42.65,74100.0
2007-05-29 09:55:00,42.65,42.8,42.65,42.8,107400.0,42.65,42.8,42.65,42.8,107400.0
2007-05-29 10:00:00,42.79,42.89,42.7,42.86,218500.0,42.79,42.89,42.7,42.86,218500.0
2007-05-29 10:05:00,42.85,42.89,42.7,42.88,104600.0,42.85,42.89,42.7,42.88,104600.0
2007-05-29 10:10:00,42.87,42.87,42.7,42.76,123700.0,42.87,42.87,42.7,42.76,123700.0
2007-05-29 10:15:00,42.77,42.8,42.68,42.76,91500.0,42.77,42.8,42.68,42.76,91500.0
2007-05-29 10:20:00,42.75,42.89,42.74,42.84,80700.0,42.75,42.89,42.74,42.84,80700.0
2007-05-29 10:25:00,42.84,42.85,42.81,42.83,51200.0,42.84,42.85,42.81,42.83,51200.0
2007-05-29 10:30:00,42.82,42.9,42.82,42.84,104100.0,42.82,42.9,42.82,42.84,104100.0
2007-05-29 10:35:00,42.84,42.88,42.83,42.87,38100.0,42.84,42.88,42.83,42.87,38100.0
2007-05-29 10:40:00,42.87,42.9,42.83,42.87,88600.0,42.87,42.9,42.83,42.87,88600.0
2007-05-29 10:45:00,42.88,42.9,42.83,42.88,187600.0,42.88,42.9,42.83,42.88,187600.0
2007-05-29 10:50:00,42.9,42.91,42.88,42.91,44800.0,42.9,42.91,42.88,42.91,44800.0
2007-05-29 10:55:00,42.92,42.96,42.91,42.93,81400.0,42.92,42.96,42.91,42.93,81400.0
2007-05-29 11:00:00,42.93,42.94,42.88,42.9,53300.0,42.93,42.94,42.88,42.9,53300.0
2007-05-29 11:05:00,42.9,42.9,42.86,42.87,51800.0,42.9,42.9,42.86,42.87,51800.0
2007-05-29 11:10:00,42.88,42.93,42.86,42.93,48300.0,42.88,42.93,42.86,42.93,48300.0
2007-05-29 11:15:00,42.94,42.95,42.91,42.93,49600.0,42.94,42.95,42.91,42.93,49600.0
2007-05-29 11:20:00,42.94,42.98,42.94,42.98,42600.0,42.94,42.98,42.94,42.98,42600.0
2007-05-29 11:25:00,42.98,43.05,42.97,43.05,91800.0,42.98,43.05,42.97,43.05,91800.0
2007-05-29 11:30:00,43.05,43.17,43.03,43.16,125700.0,43.05,43.17,43.03,43.16,125700.0
2007-05-29 11:35:00,43.15,43.26,43.15,43.16,189500.0,43.15,43.26,43.15,43.16,189500.0
2007-05-29 11:40:00,43.15,43.15,43.08,43.14,51300.0,43.15,43.15,43.08,43.14,51300.0
2007-05-29 11:45:00,43.13,43.19,43.05,43.05,59300.0,43.13,43.19,43.05,43.05,59300.0
2007-05-29 11:50:00,43.05,43.06,42.99,42.99,34500.0,43.05,43.06,42.99,42.99,34500.0
2007-05-29 11:55:00,42.99,43.0,42.81,42.82,75900.0,42.99,43.0,42.81,42.82,75900.0
2007-05-29 12:00:00,42.82,42.85,42.74,42.74,91300.0,42.82,42.85,42.74,42.74,91300.0
2007-05-29 12:05:00,42.74,42.88,42.74,42.83,44400.0,42.74,42.88,42.74,42.83,44400.0
2007-05-29 12:10:00,42.83,42.84,42.77,42.79,37600.0,42.83,42.84,42.77,42.79,37600.0
2007-05-29 12:15:00,42.79,42.95,42.67,42.73,141000.0,42.79,42.95,42.67,42.73,141000.0
2007-05-29 12:20:00,42.73,42.75,42.7,42.74,20800.0,42.73,42.75,42.7,42.74,20800.0
2007-05-29 12:25:00,42.75,42.77,42.62,42.64,55700.0,42.75,42.77,42.62,42.64,55700.0
2007-05-29 12:30:00,42.65,42.75,42.61,42.65,51500.0,42.65,42.75,42.61,42.65,51500.0
2007-05-29 12:35:00,42.65,42.66,42.6,42.61,58600.0,42.65,42.66,42.6,42.61,58600.0
2007-05-29 12:40:00,42.62,42.65,42.61,42.63,34900.0,42.62,42.65,42.61,42.63,34900.0
2007-05-29 12:45:00,42.64,42.66,42.62,42.63,22500.0,42.64,42.66,42.62,42.63,22500.0
2007-05-29 12:50:00,42.64,42.65,42.62,42.64,23200.0,42.64,42.65,42.62,42.64,23200.0
2007-05-29 12:55:00,42.64,42.65,42.62,42.65,22100.0,42.64,42.65,42.62,42.65,22100.0
2007-05-29 13:00:00,42.65,42.67,42.62,42.66,35500.0,42.65,42.67,42.62,42.66,35500.0
2007-05-29 13:05:00,42.66,42.7,42.61,42.7,87900.0,42.66,42.7,42.61,42.7,87900.0
2007-05-29 13:10:00,42.69,42.74,42.67,42.72,22200.0,42.69,42.74,42.67,42.72,22200.0
2007-05-29 13:15:00,42.73,42.76,42.64,42.69,40200.0,42.73,42.76,42.64,42.69,40200.0
2007-05-29 13:20:00,42.68,42.69,42.42,42.45,150700.0,42.68,42.69,42.42,42.45,150700.0
2007-05-29 13:25:00,42.46,42.57,42.42,42.57,25700.0,42.46,42.57,42.42,42.57,25700.0
2007-05-29 13:30:00,42.57,42.57,42.51,42.52,24300.0,42.57,42.57,42.51,42.52,24300.0
2007-05-29 13:35:00,42.51,42.55,42.4,42.4,35800.0,42.51,42.55,42.4,42.4,35800.0
2007-05-29 13:40:00,42.41,42.46,42.36,42.42,58600.0,42.41,42.46,42.36,42.42,58600.0
2007-05-29 13:45:00,42.42,42.44,42.4,42.42,35200.0,42.42,42.44,42.4,42.42,35200.0
2007-05-29 13:50:00,42.42,42.47,42.42,42.46,17200.0,42.42,42.47,42.42,42.46,17200.0
2007-05-29 13:55:00,42.46,42.53,42.46,42.52,30300.0,42.46,42.53,42.46,42.52,30300.0
2007-05-29 14:00:00,42.52,42.53,42.45,42.52,46800.0,42.52,42.53,42.45,42.52,46800.0
2007-05-29 14:05:00,42.52,42.63,42.52,42.63,34200.0,42.52,42.63,42.52,42.63,34200.0
2007-05-29 14:10:00,42.63,42.65,42.59,42.64,28500.0,42.63,42.65,42.59,42.64,28500.0
2007-05-29 14:15:00,42.64,42.69,42.61,42.66,61300.0,42.64,42.69,42.61,42.66,61300.0
2007-05-29 14:20:00,42.66,42.68,42.64,42.65,32600.0,42.66,42.68,42.64,42.65,32600.0
2007-05-29 14:25:00,42.65,42.67,42.61,42.66,41400.0,42.65,42.67,42.61,42.66,41400.0
2007-05-29 14:30:00,42.66,42.68,42.61,42.66,52600.0,42.66,42.68,42.61,42.66,52600.0
2007-05-29 14:35:00,42.65,42.7,42.64,42.69,42700.0,42.65,42.7,42.64,42.69,42700.0
2007-05-29 14:40:00,42.7,42.75,42.69,42.74,38300.0,42.7,42.75,42.69,42.74,38300.0
2007-05-29 14:45:00,42.74,42.77,42.72,42.77,64000.0,42.74,42.77,42.72,42.77,64000.0
2007-05-29 14:50:00,42.77,42.78,42.7,42.71,38800.0,42.77,42.78,42.7,42.71,38800.0
2007-05-29 14:55:00,42.7,42.78,42.68,42.76,49200.0,42.7,42.78,42.68,42.76,49200.0
2007-05-29 15:00:00,42.76,42.8,42.75,42.8,22900.0,42.76,42.8,42.75,42.8,22900.0
2007-05-29 15:05:00,42.8,42.84,42.79,42.81,58900.0,42.8,42.84,42.79,42.81,58900.0
2007-05-29 15:10:00,42.81,42.82,42.79,42.81,45400.0,42.81,42.82,42.79,42.81,45400.0
2007-05-29 15:15:00,42.8,42.85,42.8,42.84,41900.0,42.8,42.85,42.8,42.84,41900.0
2007-05-29 15:20:00,42.83,42.86,42.82,42.83,61800.0,42.83,42.86,42.82,42.83,61800.0
2007-05-29 15:25:00,42.83,42.86,42.77,42.8,56100.0,42.83,42.86,42.77,42.8,56100.0
2007-05-29 15:30:00,42.79,42.84,42.78,42.83,47200.0,42.79,42.84,42.78,42.83,47200.0
2007-05-29 15:35:00,42.82,42.84,42.78,42.81,36300.0,42.82,42.84,42.78,42.81,36300.0
2007-05-29 15:40:00,42.81,42.89,42.8,42.87,90900.0,42.81,42.89,42.8,42.87,90900.0
2007-05-29 15:45:00,42.87,42.95,42.83,42.84,134400.0,42.87,42.95,42.83,42.84,134400.0
2007-05-29 15:50:00,42.83,42.87,42.82,42.84,44400.0,42.83,42.87,42.82,42.84,44400.0
2007-05-29 15:55:00,42.84,42.87,42.74,42.87,191100.0,42.84,42.87,42.74,42.87,191100.0
2007-05-30 09:30:00,42.47,42.69,42.2,42.28,161200.0,42.47,42.69,42.2,42.28,161200.0
2007-05-30 09:35:00,42.29,42.68,42.27,42.31,55300.0,42.29,42.68,42.27,42.31,55300.0
2007-05-30 09:40:00,42.31,42.46,42.3,42.46,44600.0,42.31,42.46,42.3,42.46,44600.0
2007-05-30 09:45:00,42.45,42.61,42.44,42.58,87200.0,42.45,42.61,42.44,42.58,87200.0
2007-05-30 09:50:00,42.58,42.64,42.56,42.61,69700.0,42.58,42.64,42.56,42.61,69700.0
2007-05-30 09:55:00,42.59,42.64,42.54,42.6,39900.0,42.59,42.64,42.54,42.6,39900.0
2007-05-30 10:00:00,42.6,42.62,42.52,42.57,55600.0,42.6,42.62,42.52,42.57,55600.0
2007-05-30 10:05:00,42.56,42.74,42.53,42.66,77600.0,42.56,42.74,42.53,42.66,77600.0
2007-05-30 10:10:00,42.66,42.8,42.66,42.66,42800.0,42.66,42.8,42.66,42.66,42800.0
2007-05-30 10:15:00,42.66,42.84,42.66,42.76,88300.0,42.66,42.84,42.66,42.76,88300.0
2007-05-30 10:20:00,42.77,42.79,42.7,42.75,49100.0,42.77,42.79,42.7,42.75,49100.0
2007-05-30 10:25:00,42.76,42.77,42.68,42.72,34000.0,42.76,42.77,42.68,42.72,34000.0
2007-05-30 10:30:00,42.72,42.77,42.54,42.58,57300.0,42.72,42.77,42.54,42.58,57300.0
2007-05-30 10:35:00,42.58,42.62,42.55,42.58,84600.0,42.58,42.62,42.55,42.58,84600.0
2007-05-30 10:40:00,42.56,42.59,42.52,42.53,66200.0,42.56,42.59,42.52,42.53,66200.0
2007-05-30 10:45:00,42.54,42.56,42.47,42.52,86100.0,42.54,42.56,42.47,42.52,86100.0
2007-05-30 10:50:00,42.52,42.6,42.48,42.57,69200.0,42.52,42.6,42.48,42.57,69200.0
2007-05-30 10:55:00,42.57,42.6,42.53,42.54,37100.0,42.57,42.6,42.53,42.54,37100.0
2007-05-30 11:00:00,42.54,42.63,42.54,42.61,40200.0,42.54,42.63,42.54,42.61,40200.0
2007-05-30 11:05:00,42.62,42.66,42.58,42.58,53600.0,42.62,42.66,42.58,42.58,53600.0
2007-05-30 11:10:00,42.58,42.62,42.55,42.55,28100.0,42.58,42.62,42.55,42.55,28100.0
2007-05-30 11:15:00,42.55,42.56,42.44,42.5,41900.0,42.55,42.56,42.44,42.5,41900.0
2007-05-30 11:20:00,42.49,42.67,42.48,42.64,53900.0,42.49,42.67,42.48,42.64,53900.0
2007-05-30 11:25:00,42.64,42.64,42.54,42.54,20700.0,42.64,42.64,42.54,42.54,20700.0
2007-05-30 11:30:00,42.54,42.57,42.5,42.51,23400.0,42.54,42.57,42.5,42.51,23400.0
2007-05-30 11:35:00,42.51,42.58,42.51,42.57,33200.0,42.51,42.58,42.51,42.57,33200.0
2007-05-30 11:40:00,42.57,42.63,42.54,42.6,50200.0,42.57,42.63,42.54,42.6,50200.0
2007-05-30 11:45:00,42.61,42.61,42.52,42.54,34200.0,42.61,42.61,42.52,42.54,34200.0
2007-05-30 11:50:00,42.55,42.57,42.54,42.57,8900.0,42.55,42.57,42.54,42.57,8900.0
2007-05-30 11:55:00,42.58,42.59,42.53,42.56,23900.0,42.58,42.59,42.53,42.56,23900.0
2007-05-30 12:00:00,42.56,42.61,42.56,42.61,12800.0,42.56,42.61,42.56,42.61,12800.0
2007-05-30 12:05:00,42.6,42.65,42.58,42.59,23700.0,42.6,42.65,42.58,42.59,23700.0
2007-05-30 12:10:00,42.62,42.69,42.6,42.62,24000.0,42.62,42.69,42.6,42.62,24000.0
2007-05-30 12:15:00,42.63,42.72,42.63,42.7,20000.0,42.63,42.72,42.63,42.7,20000.0
2007-05-30 12:20:00,42.69,42.78,42.68,42.73,28300.0,42.69,42.78,42.68,42.73,28300.0
2007-05-30 12:25:00,42.74,42.9,42.71,42.88,51200.0,42.74,42.9,42.71,42.88,51200.0
2007-05-30 12:30:00,42.89,42.92,42.83,42.84,52500.0,42.89,42.92,42.83,42.84,52500.0
2007-05-30 12:35:00,42.84,42.84,42.75,42.76,27500.0,42.84,42.84,42.75,42.76,27500.0
2007-05-30 12:40:00,42.76,42.81,42.74,42.79,24400.0,42.76,42.81,42.74,42.79,24400.0
2007-05-30 12:45:00,42.8,42.86,42.78,42.84,36000.0,42.8,42.86,42.78,42.84,36000.0
2007-05-30 12:50:00,42.82,42.86,42.75,42.76,32400.0,42.82,42.86,42.75,42.76,32400.0
2007-05-30 12:55:00,42.77,42.78,42.76,42.76,9800.0,42.77,42.78,42.76,42.76,9800.0
2007-05-30 13:00:00,42.76,42.77,42.76,42.77,26600.0,42.76,42.77,42.76,42.77,26600.0
2007-05-30 13:05:00,42.76,42.77,42.74,42.77,13600.0,42.76,42.77,42.74,42.77,13600.0
2007-05-30 13:10:00,42.76,42.76,42.7,42.7,25100.0,42.76,42.76,42.7,42.7,25100.0
2007-05-30 13:15:00,42.7,42.74,42.7,42.73,29200.0,42.7,42.74,42.7,42.73,29200.0
2007-05-30 13:20:00,42.73,42.74,42.7,42.72,12900.0,42.73,42.74,42.7,42.72,12900.0
2007-05-30 13:25:00,42.72,42.76,42.71,42.75,8600.0,42.72,42.76,42.71,42.75,8600.0
2007-05-30 13:30:00,42.75,42.79,42.74,42.79,10300.0,42.75,42.79,42.74,42.79,10300.0
2007-05-30 13:35:00,42.78,42.84,42.57,42.57,61300.0,42.78,42.84,42.57,42.57,61300.0
2007-05-30 13:40:00,42.58,42.64,42.54,42.58,40300.0,42.58,42.64,42.54,42.58,40300.0
2007-05-30 13:45:00,42.57,42.7,42.57,42.68,18300.0,42.57,42.7,42.57,42.68,18300.0
2007-05-30 13:50:00,42.68,42.69,42.63,42.64,20300.0,42.68,42.69,42.63,42.64,20300.0
2007-05-30 13:55:00,42.65,42.7,42.65,42.66,17300.0,42.65,42.7,42.65,42.66,17300.0
2007-05-30 14:00:00,42.66,42.84,42.51,42.51,123500.0,42.66,42.84,42.51,42.51,123500.0
2007-05-30 14:05:00,42.52,42.64,42.43,42.63,96000.0,42.52,42.64,42.43,42.63,96000.0
2007-05-30 14:10:00,42.63,42.73,42.6,42.69,49500.0,42.63,42.73,42.6,42.69,49500.0
2007-05-30 14:15:00,42.69,42.77,42.64,42.72,23200.0,42.69,42.77,42.64,42.72,23200.0
2007-05-30 14:20:00,42.7,42.7,42.58,42.61,28800.0,42.7,42.7,42.58,42.61,28800.0
2007-05-30 14:25:00,42.63,42.8,42.58,42.78,43400.0,42.63,42.8,42.58,42.78,43400.0
2007-05-30 14:30:00,42.78,42.86,42.7,42.85,66600.0,42.78,42.86,42.7,42.85,66600.0
2007-05-30 14:35:00,42.85,42.98,42.83,42.92,44500.0,42.85,42.98,42.83,42.92,44500.0
2007-05-30 14:40:00,42.91,43.01,42.9,43.0,68100.0,42.91,43.01,42.9,43.0,68100.0
2007-05-30 14:45:00,42.99,43.0,42.88,42.89,50800.0,42.99,43.0,42.88,42.89,50800.0
2007-05-30 14:50:00,42.88,42.93,42.87,42.93,25100.0,42.88,42.93,42.87,42.93,25100.0
2007-05-30 14:55:00,42.93,42.99,42.89,42.98,42000.0,42.93,42.99,42.89,42.98,42000.0
2007-05-30 15:00:00,42.99,43.05,42.98,43.0,68200.0,42.99,43.05,42.98,43.0,68200.0
2007-05-30 15:05:00,43.0,43.0,42.92,42.94,23500.0,43.0,43.0,42.92,42.94,23500.0
2007-05-30 15:10:00,42.95,42.96,42.9,42.91,17600.0,42.95,42.96,42.9,42.91,17600.0
2007-05-30 15:15:00,42.9,42.94,42.89,42.94,24000.0,42.9,42.94,42.89,42.94,24000.0
2007-05-30 15:20:00,42.93,42.93,42.85,42.86,43500.0,42.93,42.93,42.85,42.86,43500.0
2007-05-30 15:25:00,42.86,42.95,42.85,42.94,38000.0,42.86,42.95,42.85,42.94,38000.0
2007-05-30 15:30:00,42.95,43.05,42.95,43.05,44600.0,42.95,43.05,42.95,43.05,44600.0
2007-05-30 15:35:00,43.05,43.07,42.99,43.07,73000.0,43.05,43.07,42.99,43.07,73000.0
2007-05-30 15:40:00,43.05,43.18,43.05,43.14,149700.0,43.05,43.18,43.05,43.14,149700.0
2007-05-30 15:45:00,43.13,43.18,43.12,43.14,77900.0,43.13,43.18,43.12,43.14,77900.0
2007-05-30 15:50:00,43.15,43.19,43.14,43.18,95400.0,43.15,43.19,43.14,43.18,95400.0
2007-05-30 15:55:00,43.18,43.22,43.12,43.22,252200.0,43.18,43.22,43.12,43.22,252200.0
2007-05-31 09:30:00,44.09,44.22,43.65,44.01,481800.0,44.09,44.22,43.65,44.01,481800.0
2007-05-31 09:35:00,44.02,44.5,44.0,44.27,445700.0,44.02,44.5,44.0,44.27,445700.0
2007-05-31 09:40:00,44.27,44.53,44.15,44.46,194200.0,44.27,44.53,44.15,44.46,194200.0
2007-05-31 09:45:00,44.46,44.71,44.46,44.71,156700.0,44.46,44.71,44.46,44.71,156700.0
2007-05-31 09:50:00,44.71,44.92,44.71,44.79,341900.0,44.71,44.92,44.71,44.79,341900.0
2007-05-31 09:55:00,44.78,44.81,44.55,44.69,282800.0,44.78,44.81,44.55,44.69,282800.0
2007-05-31 10:00:00,44.67,44.75,44.46,44.49,217200.0,44.67,44.75,44.46,44.49,217200.0
2007-05-31 10:05:00,44.49,44.5,44.3,44.42,126000.0,44.49,44.5,44.3,44.42,126000.0
2007-05-31 10:10:00,44.41,44.45,44.3,44.44,130600.0,44.41,44.45,44.3,44.44,130600.0
2007-05-31 10:15:00,44.45,44.73,44.39,44.67,189700.0,44.45,44.73,44.39,44.67,189700.0
2007-05-31 10:20:00,44.68,44.7,44.57,44.57,129800.0,44.68,44.7,44.57,44.57,129800.0
2007-05-31 10:25:00,44.57,44.59,44.39,44.4,190500.0,44.57,44.59,44.39,44.4,190500.0
2007-05-31 10:30:00,44.4,44.45,44.33,44.4,233500.0,44.4,44.45,44.33,44.4,233500.0
2007-05-31 10:35:00,44.4,44.59,44.38,44.57,127100.0,44.4,44.59,44.38,44.57,127100.0
2007-05-31 10:40:00,44.58,44.58,44.45,44.49,50100.0,44.58,44.58,44.45,44.49,50100.0
2007-05-31 10:45:00,44.49,44.53,44.47,44.5,69700.0,44.49,44.53,44.47,44.5,69700.0
2007-05-31 10:50:00,44.5,44.51,44.4,44.41,84600.0,44.5,44.51,44.4,44.41,84600.0
2007-05-31 10:55:00,44.42,44.45,44.37,44.4,51200.0,44.42,44.45,44.37,44.4,51200.0
2007-05-31 11:00:00,44.39,44.4,44.22,44.22,128100.0,44.39,44.4,44.22,44.22,128100.0
2007-05-31 11:05:00,44.22,44.27,44.2,44.2,116900.0,44.22,44.27,44.2,44.2,116900.0
2007-05-31 11:10:00,44.2,44.25,44.14,44.15,114600.0,44.2,44.25,44.14,44.15,114600.0
2007-05-31 11:15:00,44.14,44.18,43.97,43.97,163300.0,44.14,44.18,43.97,43.97,163300.0
2007-05-31 11:20:00,43.97,44.1,43.93,44.1,198400.0,43.97,44.1,43.93,44.1,198400.0
2007-05-31 11:25:00,44.1,44.32,44.0,44.23,153500.0,44.1,44.32,44.0,44.23,153500.0
2007-05-31 11:30:00,44.22,44.25,44.05,44.24,76600.0,44.22,44.25,44.05,44.24,76600.0
2007-05-31 11:35:00,44.25,44.26,44.24,44.24,44600.0,44.25,44.26,44.24,44.24,44600.0
2007-05-31 11:40:00,44.24,44.29,44.24,44.24,64100.0,44.24,44.29,44.24,44.24,64100.0
2007-05-31 11:45:00,44.24,44.28,44.23,44.24,29000.0,44.24,44.28,44.23,44.24,29000.0
2007-05-31 11:50:00,44.24,44.3,44.24,44.27,40700.0,44.24,44.3,44.24,44.27,40700.0
2007-05-31 11:55:00,44.28,44.33,44.24,44.33,42200.0,44.28,44.33,44.24,44.33,42200.0
2007-05-31 12:00:00,44.32,44.39,44.32,44.38,66500.0,44.32,44.39,44.32,44.38,66500.0
2007-05-31 12:05:00,44.39,44.41,44.37,44.38,63800.0,44.39,44.41,44.37,44.38,63800.0
2007-05-31 12:10:00,44.37,44.39,44.35,44.39,52200.0,44.37,44.39,44.35,44.39,52200.0
2007-05-31 12:15:00,44.38,44.41,44.38,44.39,293800.0,44.38,44.41,44.38,44.39,293800.0
2007-05-31 12:20:00,44.39,44.39,44.32,44.33,29100.0,44.39,44.39,44.32,44.33,29100.0
2007-05-31 12:25:00,44.34,44.35,44.29,44.3,28800.0,44.34,44.35,44.29,44.3,28800.0
2007-05-31 12:30:00,44.3,44.35,44.26,44.31,85100.0,44.3,44.35,44.26,44.31,85100.0
2007-05-31 12:35:00,44.3,44.35,44.3,44.33,21400.0,44.3,44.35,44.3,44.33,21400.0
2007-05-31 12:40:00,44.33,44.36,44.29,44.35,23800.0,44.33,44.36,44.29,44.35,23800.0
2007-05-31 12:45:00,44.35,44.35,44.28,44.28,27600.0,44.35,44.35,44.28,44.28,27600.0
2007-05-31 12:50:00,44.29,44.29,44.21,44.21,27700.0,44.29,44.29,44.21,44.21,27700.0
2007-05-31 12:55:00,44.21,44.26,44.2,44.26,19600.0,44.21,44.26,44.2,44.26,19600.0
2007-05-31 13:00:00,44.26,44.31,44.25,44.29,45800.0,44.26,44.31,44.25,44.29,45800.0
2007-05-31 13:05:00,44.28,44.3,44.13,44.14,55600.0,44.28,44.3,44.13,44.14,55600.0
2007-05-31 13:10:00,44.14,44.2,44.14,44.17,33400.0,44.14,44.2,44.14,44.17,33400.0
2007-05-31 13:15:00,44.16,44.16,44.06,44.07,40800.0,44.16,44.16,44.06,44.07,40800.0
2007-05-31 13:20:00,44.07,44.07,43.95,43.99,116500.0,44.07,44.07,43.95,43.99,116500.0
2007-05-31 13:25:00,43.99,43.99,43.9,43.94,64700.0,43.99,43.99,43.9,43.94,64700.0
2007-05-31 13:30:00,43.93,43.95,43.88,43.92,22300.0,43.93,43.95,43.88,43.92,22300.0
2007-05-31 13:35:00,43.93,43.94,43.82,43.85,76600.0,43.93,43.94,43.82,43.85,76600.0
2007-05-31 13:40:00,43.85,43.85,43.74,43.74,78400.0,43.85,43.85,43.74,43.74,78400.0
2007-05-31 13:45:00,43.74,43.85,43.65,43.84,143300.0,43.74,43.85,43.65,43.84,143300.0
2007-05-31 13:50:00,43.84,43.86,43.78,43.83,53000.0,43.84,43.86,43.78,43.83,53000.0
2007-05-31 13:55:00,43.83,43.9,43.82,43.88,65900.0,43.83,43.9,43.82,43.88,65900.0
2007-05-31 14:00:00,43.89,43.97,43.88,43.97,33200.0,43.89,43.97,43.88,43.97,33200.0
2007-05-31 14:05:00,43.97,44.01,43.95,44.0,55000.0,43.97,44.01,43.95,44.0,55000.0
2007-05-31 14:10:00,43.99,44.0,43.96,44.0,34300.0,43.99,44.0,43.96,44.0,34300.0
2007-05-31 14:15:00,44.0,44.0,43.86,43.88,58300.0,44.0,44.0,43.86,43.88,58300.0
2007-05-31 14:20:00,43.88,44.0,43.88,43.99,49700.0,43.88,44.0,43.88,43.99,49700.0
2007-05-31 14:25:00,43.99,44.05,43.99,44.04,33700.0,43.99,44.05,43.99,44.04,33700.0
2007-05-31 14:30:00,44.05,44.1,44.04,44.09,64900.0,44.05,44.1,44.04,44.09,64900.0
2007-05-31 14:35:00,44.09,44.13,44.09,44.13,24200.0,44.09,44.13,44.09,44.13,24200.0
2007-05-31 14:40:00,44.13,44.15,44.1,44.1,70700.0,44.13,44.15,44.1,44.1,70700.0
2007-05-31 14:45:00,44.11,44.12,44.1,44.1,17000.0,44.11,44.12,44.1,44.1,17000.0
2007-05-31 14:50:00,44.09,44.12,44.09,44.12,27800.0,44.09,44.12,44.09,44.12,27800.0
2007-05-31 14:55:00,44.12,44.15,44.06,44.08,54700.0,44.12,44.15,44.06,44.08,54700.0
2007-05-31 15:00:00,44.08,44.1,44.02,44.03,55400.0,44.08,44.1,44.02,44.03,55400.0
2007-05-31 15:05:00,44.03,44.05,43.98,43.98,52400.0,44.03,44.05,43.98,43.98,52400.0
2007-05-31 15:10:00,43.98,44.02,43.95,43.96,51800.0,43.98,44.02,43.95,43.96,51800.0
2007-05-31 15:15:00,43.95,43.97,43.92,43.96,48200.0,43.95,43.97,43.92,43.96,48200.0
2007-05-31 15:20:00,43.96,44.03,43.95,44.0,55300.0,43.96,44.03,43.95,44.0,55300.0
2007-05-31 15:25:00,44.01,44.01,43.92,43.92,63000.0,44.01,44.01,43.92,43.92,63000.0
2007-05-31 15:30:00,43.93,44.0,43.92,43.99,48500.0,43.93,44.0,43.92,43.99,48500.0
2007-05-31 15:35:00,43.99,44.07,43.99,44.04,58000.0,43.99,44.07,43.99,44.04,58000.0
2007-05-31 15:40:00,44.03,44.13,44.02,44.12,59100.0,44.03,44.13,44.02,44.12,59100.0
2007-05-31 15:45:00,44.12,44.17,44.11,44.15,91500.0,44.12,44.17,44.11,44.15,91500.0
2007-05-31 15:50:00,44.15,44.22,44.15,44.15,292400.0,44.15,44.22,44.15,44.15,292400.0
2007-05-31 15:55:00,44.16,44.16,44.05,44.05,245000.0,44.16,44.16,44.05,44.05,245000.0
2007-06-01 09:30:00,44.15,44.39,44.12,44.3,179800.0,44.15,44.39,44.12,44.3,179800.0
2007-06-01 09:35:00,44.31,44.34,44.24,44.31,45700.0,44.31,44.34,44.24,44.31,45700.0
2007-06-01 09:40:00,44.31,44.49,44.31,44.47,103400.0,44.31,44.49,44.31,44.47,103400.0
2007-06-01 09:45:00,44.46,44.6,44.46,44.57,81400.0,44.46,44.6,44.46,44.57,81400.0
2007-06-01 09:50:00,44.58,44.59,44.49,44.59,42600.0,44.58,44.59,44.49,44.59,42600.0
2007-06-01 09:55:00,44.59,44.65,44.59,44.63,23200.0,44.59,44.65,44.59,44.63,23200.0
2007-06-01 10:00:00,44.61,44.83,44.6,44.79,128800.0,44.61,44.83,44.6,44.79,128800.0
2007-06-01 10:05:00,44.79,44.88,44.76,44.87,130500.0,44.79,44.88,44.76,44.87,130500.0
2007-06-01 10:10:00,44.86,44.86,44.69,44.72,76400.0,44.86,44.86,44.69,44.72,76400.0
2007-06-01 10:15:00,44.71,44.77,44.66,44.76,72100.0,44.71,44.77,44.66,44.76,72100.0
2007-06-01 10:20:00,44.76,44.83,44.75,44.8,115000.0,44.76,44.83,44.75,44.8,115000.0
2007-06-01 10:25:00,44.8,44.86,44.77,44.77,99800.0,44.8,44.86,44.77,44.77,99800.0
2007-06-01 10:30:00,44.78,44.85,44.76,44.79,98200.0,44.78,44.85,44.76,44.79,98200.0
2007-06-01 10:35:00,44.78,44.8,44.69,44.75,54400.0,44.78,44.8,44.69,44.75,54400.0
2007-06-01 10:40:00,44.74,44.77,44.57,44.64,94600.0,44.74,44.77,44.57,44.64,94600.0
2007-06-01 10:45:00,44.64,44.7,44.61,44.68,38300.0,44.64,44.7,44.61,44.68,38300.0
2007-06-01 10:50:00,44.68,44.71,44.53,44.54,58500.0,44.68,44.71,44.53,44.54,58500.0
2007-06-01 10:55:00,44.54,44.6,44.5,44.58,108300.0,44.54,44.6,44.5,44.58,108300.0
2007-06-01 11:00:00,44.58,44.66,44.52,44.56,72800.0,44.58,44.66,44.52,44.56,72800.0
2007-06-01 11:05:00,44.56,44.6,44.51,44.57,20700.0,44.56,44.6,44.51,44.57,20700.0
2007-06-01 11:10:00,44.57,44.58,44.47,44.49,37500.0,44.57,44.58,44.47,44.49,37500.0
2007-06-01 11:15:00,44.5,44.51,44.46,44.5,27100.0,44.5,44.51,44.46,44.5,27100.0
2007-06-01 11:20:00,44.49,44.5,44.42,44.43,21400.0,44.49,44.5,44.42,44.43,21400.0
2007-06-01 11:25:00,44.42,44.5,44.42,44.46,24700.0,44.42,44.5,44.42,44.46,24700.0
2007-06-01 11:30:00,44.45,44.5,44.45,44.49,21700.0,44.45,44.5,44.45,44.49,21700.0
2007-06-01 11:35:00,44.49,44.55,44.49,44.53,40400.0,44.49,44.55,44.49,44.53,40400.0
2007-06-01 11:40:00,44.53,44.54,44.5,44.5,38400.0,44.53,44.54,44.5,44.5,38400.0
2007-06-01 11:45:00,44.5,44.52,44.44,44.44,23600.0,44.5,44.52,44.44,44.44,23600.0
2007-06-01 11:50:00,44.45,44.48,44.44,44.45,55700.0,44.45,44.48,44.44,44.45,55700.0
2007-06-01 11:55:00,44.45,44.47,44.4,44.42,21800.0,44.45,44.47,44.4,44.42,21800.0
2007-06-01 12:00:00,44.43,44.45,44.36,44.38,28500.0,44.43,44.45,44.36,44.38,28500.0
2007-06-01 12:05:00,44.39,44.43,44.31,44.31,28400.0,44.39,44.43,44.31,44.31,28400.0
2007-06-01 12:10:00,44.32,44.4,44.29,44.35,47500.0,44.32,44.4,44.29,44.35,47500.0
2007-06-01 12:15:00,44.35,44.46,44.35,44.44,140100.0,44.35,44.46,44.35,44.44,140100.0
2007-06-01 12:20:00,44.44,44.44,44.24,44.29,49200.0,44.44,44.44,44.24,44.29,49200.0
2007-06-01 12:25:00,44.28,44.42,44.24,44.42,26500.0,44.28,44.42,44.24,44.42,26500.0
2007-06-01 12:30:00,44.41,44.45,44.37,44.37,25800.0,44.41,44.45,44.37,44.37,25800.0
2007-06-01 12:35:00,44.36,44.59,44.34,44.39,34300.0,44.36,44.59,44.34,44.39,34300.0
2007-06-01 12:40:00,44.39,44.41,44.33,44.38,22700.0,44.39,44.41,44.33,44.38,22700.0
2007-06-01 12:45:00,44.37,44.4,44.35,44.39,40000.0,44.37,44.4,44.35,44.39,40000.0
2007-06-01 12:50:00,44.4,44.4,44.35,44.37,30000.0,44.4,44.4,44.35,44.37,30000.0
2007-06-01 12:55:00,44.36,44.36,44.28,44.35,44800.0,44.36,44.36,44.28,44.35,44800.0
2007-06-01 13:00:00,44.35,44.42,44.35,44.38,22700.0,44.35,44.42,44.35,44.38,22700.0
2007-06-01 13:05:00,44.38,44.49,44.37,44.46,36600.0,44.38,44.49,44.37,44.46,36600.0
2007-06-01 13:10:00,44.46,44.47,44.39,44.39,13600.0,44.46,44.47,44.39,44.39,13600.0
2007-06-01 13:15:00,44.4,44.54,44.36,44.52,49100.0,44.4,44.54,44.36,44.52,49100.0
2007-06-01 13:20:00,44.52,44.53,44.49,44.51,47000.0,44.52,44.53,44.49,44.51,47000.0
2007-06-01 13:25:00,44.52,44.53,44.49,44.53,14100.0,44.52,44.53,44.49,44.53,14100.0
2007-06-01 13:30:00,44.53,44.55,44.5,44.51,24300.0,44.53,44.55,44.5,44.51,24300.0
2007-06-01 13:35:00,44.52,44.62,44.52,44.6,37200.0,44.52,44.62,44.52,44.6,37200.0
2007-06-01 13:40:00,44.6,44.6,44.56,44.57,34300.0,44.6,44.6,44.56,44.57,34300.0
2007-06-01 13:45:00,44.56,44.62,44.54,44.62,34500.0,44.56,44.62,44.54,44.62,34500.0
2007-06-01 13:50:00,44.63,44.63,44.56,44.62,27800.0,44.63,44.63,44.56,44.62,27800.0
2007-06-01 13:55:00,44.62,44.63,44.55,44.55,23200.0,44.62,44.63,44.55,44.55,23200.0
2007-06-01 14:00:00,44.55,44.59,44.51,44.55,39500.0,44.55,44.59,44.51,44.55,39500.0
2007-06-01 14:05:00,44.55,44.59,44.53,44.53,65800.0,44.55,44.59,44.53,44.53,65800.0
2007-06-01 14:10:00,44.54,44.55,44.52,44.52,27100.0,44.54,44.55,44.52,44.52,27100.0
2007-06-01 14:15:00,44.52,44.53,44.08,44.53,46100.0,44.52,44.53,44.08,44.53,46100.0
2007-06-01 14:20:00,44.52,44.52,44.43,44.44,25100.0,44.52,44.52,44.43,44.44,25100.0
2007-06-01 14:25:00,44.44,44.5,44.43,44.5,17600.0,44.44,44.5,44.43,44.5,17600.0
2007-06-01 14:30:00,44.48,44.49,44.43,44.48,17600.0,44.48,44.49,44.43,44.48,17600.0
2007-06-01 14:35:00,44.47,44.47,44.41,44.42,53800.0,44.47,44.47,44.41,44.42,53800.0
2007-06-01 14:40:00,44.42,44.49,44.36,44.37,69500.0,44.42,44.49,44.36,44.37,69500.0
2007-06-01 14:45:00,44.37,44.46,44.37,44.45,17700.0,44.37,44.46,44.37,44.45,17700.0
2007-06-01 14:50:00,44.44,44.48,44.4,44.46,41700.0,44.44,44.48,44.4,44.46,41700.0
2007-06-01 14:55:00,44.46,44.53,44.46,44.52,90200.0,44.46,44.53,44.46,44.52,90200.0
2007-06-01 15:00:00,44.52,44.54,44.46,44.5,63500.0,44.52,44.54,44.46,44.5,63500.0
2007-06-01 15:05:00,44.5,44.53,44.47,44.52,42500.0,44.5,44.53,44.47,44.52,42500.0
2007-06-01 15:10:00,44.52,44.56,44.5,44.53,66000.0,44.52,44.56,44.5,44.53,66000.0
2007-06-01 15:15:00,44.53,44.7,44.53,44.7,121900.0,44.53,44.7,44.53,44.7,121900.0
2007-06-01 15:20:00,44.69,44.69,44.58,44.58,150000.0,44.69,44.69,44.58,44.58,150000.0
2007-06-01 15:25:00,44.58,44.6,44.56,44.56,38400.0,44.58,44.6,44.56,44.56,38400.0
2007-06-01 15:30:00,44.56,44.56,44.48,44.48,87000.0,44.56,44.56,44.48,44.48,87000.0
2007-06-01 15:35:00,44.48,44.54,44.45,44.54,88000.0,44.48,44.54,44.45,44.54,88000.0
2007-06-01 15:40:00,44.54,44.63,44.53,44.61,112300.0,44.54,44.63,44.53,44.61,112300.0
2007-06-01 15:45:00,44.61,44.65,44.58,44.61,89600.0,44.61,44.65,44.58,44.61,89600.0
2007-06-01 15:50:00,44.61,44.61,44.5,44.5,87200.0,44.61,44.61,44.5,44.5,87200.0
2007-06-01 15:55:00,44.5,44.58,44.48,44.53,190000.0,44.5,44.58,44.48,44.53,190000.0
2007-06-04 09:30:00,44.48,44.48,44.05,44.18,107000.0,44.48,44.48,44.05,44.18,107000.0
2007-06-04 09:35:00,44.16,44.2,44.01,44.06,120200.0,44.16,44.2,44.01,44.06,120200.0
2007-06-04 09:40:00,44.06,44.1,44.02,44.07,42900.0,44.06,44.1,44.02,44.07,42900.0
2007-06-04 09:45:00,44.07,44.35,44.07,44.35,53800.0,44.07,44.35,44.07,44.35,53800.0
2007-06-04 09:50:00,44.31,44.31,44.24,44.24,53500.0,44.31,44.31,44.24,44.24,53500.0
2007-06-04 09:55:00,44.24,44.26,44.12,44.18,32900.0,44.24,44.26,44.12,44.18,32900.0
2007-06-04 10:00:00,44.19,44.24,44.1,44.24,50500.0,44.19,44.24,44.1,44.24,50500.0
2007-06-04 10:05:00,44.2,44.28,44.2,44.23,45600.0,44.2,44.28,44.2,44.23,45600.0
2007-06-04 10:10:00,44.23,44.32,44.2,44.25,43600.0,44.23,44.32,44.2,44.25,43600.0
2007-06-04 10:15:00,44.24,44.29,44.16,44.21,21600.0,44.24,44.29,44.16,44.21,21600.0
2007-06-04 10:20:00,44.21,44.28,44.15,44.15,45800.0,44.21,44.28,44.15,44.15,45800.0
2007-06-04 10:25:00,44.16,44.22,44.1,44.12,59500.0,44.16,44.22,44.1,44.12,59500.0
2007-06-04 10:30:00,44.1,44.25,44.09,44.24,50400.0,44.1,44.25,44.09,44.24,50400.0
2007-06-04 10:35:00,44.23,44.29,44.13,44.17,39300.0,44.23,44.29,44.13,44.17,39300.0
2007-06-04 10:40:00,44.15,44.17,44.1,44.12,27500.0,44.15,44.17,44.1,44.12,27500.0
2007-06-04 10:45:00,44.12,44.15,44.1,44.1,49100.0,44.12,44.15,44.1,44.1,49100.0
2007-06-04 10:50:00,44.1,44.15,44.06,44.11,43000.0,44.1,44.15,44.06,44.11,43000.0
2007-06-04 10:55:00,44.1,44.17,44.1,44.15,32100.0,44.1,44.17,44.1,44.15,32100.0
2007-06-04 11:00:00,44.15,44.17,44.11,44.15,19200.0,44.15,44.17,44.11,44.15,19200.0
2007-06-04 11:05:00,44.15,44.24,44.14,44.24,20900.0,44.15,44.24,44.14,44.24,20900.0
2007-06-04 11:10:00,44.24,44.29,44.22,44.29,89200.0,44.24,44.29,44.22,44.29,89200.0
2007-06-04 11:15:00,44.29,44.38,44.25,44.38,42200.0,44.29,44.38,44.25,44.38,42200.0
2007-06-04 11:20:00,44.37,44.46,44.36,44.46,48900.0,44.37,44.46,44.36,44.46,48900.0
2007-06-04 11:25:00,44.45,44.49,44.43,44.47,52300.0,44.45,44.49,44.43,44.47,52300.0
2007-06-04 11:30:00,44.46,44.46,44.33,44.35,24400.0,44.46,44.46,44.33,44.35,24400.0
2007-06-04 11:35:00,44.36,44.36,44.31,44.34,16700.0,44.36,44.36,44.31,44.34,16700.0
2007-06-04 11:40:00,44.35,44.35,44.3,44.32,13200.0,44.35,44.35,44.3,44.32,13200.0
2007-06-04 11:45:00,44.32,44.39,44.32,44.37,18500.0,44.32,44.39,44.32,44.37,18500.0
2007-06-04 11:50:00,44.38,44.4,44.31,44.32,20100.0,44.38,44.4,44.31,44.32,20100.0
2007-06-04 11:55:00,44.32,44.32,44.29,44.29,19300.0,44.32,44.32,44.29,44.29,19300.0
2007-06-04 12:00:00,44.29,44.31,44.24,44.25,16100.0,44.29,44.31,44.24,44.25,16100.0
2007-06-04 12:05:00,44.24,44.25,44.2,44.21,29300.0,44.24,44.25,44.2,44.21,29300.0
2007-06-04 12:10:00,44.21,44.24,44.2,44.2,15500.0,44.21,44.24,44.2,44.2,15500.0
2007-06-04 12:15:00,44.21,44.22,44.18,44.22,17400.0,44.21,44.22,44.18,44.22,17400.0
2007-06-04 12:20:00,44.22,44.3,44.22,44.25,36400.0,44.22,44.3,44.22,44.25,36400.0
2007-06-04 12:25:00,44.25,44.31,44.25,44.25,17900.0,44.25,44.31,44.25,44.25,17900.0
2007-06-04 12:30:00,44.26,44.31,44.24,44.31,12300.0,44.26,44.31,44.24,44.31,12300.0
2007-06-04 12:35:00,44.31,44.35,44.29,44.32,41400.0,44.31,44.35,44.29,44.32,41400.0
2007-06-04 12:40:00,44.33,44.35,44.29,44.31,8700.0,44.33,44.35,44.29,44.31,8700.0
2007-06-04 12:45:00,44.31,44.31,44.28,44.29,7400.0,44.31,44.31,44.28,44.29,7400.0
2007-06-04 12:50:00,44.28,44.29,44.25,44.28,22100.0,44.28,44.29,44.25,44.28,22100.0
2007-06-04 12:55:00,44.29,44.39,44.28,44.39,16500.0,44.29,44.39,44.28,44.39,16500.0
2007-06-04 13:00:00,44.38,44.39,44.38,44.39,11900.0,44.38,44.39,44.38,44.39,11900.0
2007-06-04 13:05:00,44.39,44.39,44.32,44.33,15800.0,44.39,44.39,44.32,44.33,15800.0
2007-06-04 13:10:00,44.33,44.36,44.3,44.32,27200.0,44.33,44.36,44.3,44.32,27200.0
2007-06-04 13:15:00,44.3,44.3,44.25,44.25,19800.0,44.3,44.3,44.25,44.25,19800.0
2007-06-04 13:20:00,44.25,44.28,44.22,44.26,18500.0,44.25,44.28,44.22,44.26,18500.0
2007-06-04 13:25:00,44.27,44.37,44.23,44.37,48000.0,44.27,44.37,44.23,44.37,48000.0
2007-06-04 13:30:00,44.37,44.39,44.31,44.31,31400.0,44.37,44.39,44.31,44.31,31400.0
2007-06-04 13:35:00,44.31,44.36,44.28,44.34,23300.0,44.31,44.36,44.28,44.34,23300.0
2007-06-04 13:40:00,44.34,44.37,44.23,44.23,26400.0,44.34,44.37,44.23,44.23,26400.0
2007-06-04 13:45:00,44.22,44.36,44.22,44.34,81900.0,44.22,44.36,44.22,44.34,81900.0
2007-06-04 13:50:00,44.34,44.37,44.28,44.29,15000.0,44.34,44.37,44.28,44.29,15000.0
2007-06-04 13:55:00,44.31,44.37,44.31,44.34,14900.0,44.31,44.37,44.31,44.34,14900.0
2007-06-04 14:00:00,44.33,44.37,44.32,44.37,22900.0,44.33,44.37,44.32,44.37,22900.0
2007-06-04 14:05:00,44.37,44.4,44.34,44.38,29700.0,44.37,44.4,44.34,44.38,29700.0
2007-06-04 14:10:00,44.37,44.49,44.37,44.47,65200.0,44.37,44.49,44.37,44.47,65200.0
2007-06-04 14:15:00,44.48,44.49,44.45,44.48,60900.0,44.48,44.49,44.45,44.48,60900.0
2007-06-04 14:20:00,44.48,44.51,44.47,44.5,27300.0,44.48,44.51,44.47,44.5,27300.0
2007-06-04 14:25:00,44.5,44.57,44.5,44.57,65400.0,44.5,44.57,44.5,44.57,65400.0
2007-06-04 14:30:00,44.56,44.57,44.53,44.57,38900.0,44.56,44.57,44.53,44.57,38900.0
2007-06-04 14:35:00,44.56,44.61,44.56,44.57,87600.0,44.56,44.61,44.56,44.57,87600.0
2007-06-04 14:40:00,44.57,44.57,44.49,44.5,43600.0,44.57,44.57,44.49,44.5,43600.0
2007-06-04 14:45:00,44.5,44.51,44.46,44.46,39800.0,44.5,44.51,44.46,44.46,39800.0
2007-06-04 14:50:00,44.46,44.51,44.45,44.51,41700.0,44.46,44.51,44.45,44.51,41700.0
2007-06-04 14:55:00,44.52,44.55,44.48,44.49,38000.0,44.52,44.55,44.48,44.49,38000.0
2007-06-04 15:00:00,44.49,44.52,44.48,44.51,30700.0,44.49,44.52,44.48,44.51,30700.0
2007-06-04 15:05:00,44.51,44.54,44.49,44.5,71200.0,44.51,44.54,44.49,44.5,71200.0
2007-06-04 15:10:00,44.5,44.5,44.46,44.5,37400.0,44.5,44.5,44.46,44.5,37400.0
2007-06-04 15:15:00,44.5,44.5,44.48,44.48,26000.0,44.5,44.5,44.48,44.48,26000.0
2007-06-04 15:20:00,44.49,44.63,44.48,44.59,92000.0,44.49,44.63,44.48,44.59,92000.0
2007-06-04 15:25:00,44.58,44.65,44.58,44.64,63400.0,44.58,44.65,44.58,44.64,63400.0
2007-06-04 15:30:00,44.65,44.74,44.61,44.74,95600.0,44.65,44.74,44.61,44.74,95600.0
2007-06-04 15:35:00,44.73,44.76,44.64,44.68,292600.0,44.73,44.76,44.64,44.68,292600.0
2007-06-04 15:40:00,44.69,44.7,44.61,44.62,286500.0,44.69,44.7,44.61,44.62,286500.0
2007-06-04 15:45:00,44.62,44.74,44.61,44.73,95400.0,44.62,44.74,44.61,44.73,95400.0
2007-06-04 15:50:00,44.74,44.75,44.65,44.66,148900.0,44.74,44.75,44.65,44.66,148900.0
2007-06-04 15:55:00,44.66,44.68,44.57,44.57,159600.0,44.66,44.68,44.57,44.57,159600.0
2007-06-05 09:30:00,44.33,44.4,44.19,44.33,108500.0,44.33,44.4,44.19,44.33,108500.0
2007-06-05 09:35:00,44.33,44.36,44.25,44.32,37800.0,44.33,44.36,44.25,44.32,37800.0
2007-06-05 09:40:00,44.33,44.5,44.29,44.4,67200.0,44.33,44.5,44.29,44.4,67200.0
2007-06-05 09:45:00,44.42,44.42,44.25,44.28,63300.0,44.42,44.42,44.25,44.28,63300.0
2007-06-05 09:50:00,44.27,44.33,44.24,44.28,80900.0,44.27,44.33,44.24,44.28,80900.0
2007-06-05 09:55:00,44.28,44.34,44.28,44.3,38600.0,44.28,44.34,44.28,44.3,38600.0
2007-06-05 10:00:00,44.3,44.37,44.11,44.13,122600.0,44.3,44.37,44.11,44.13,122600.0
2007-06-05 10:05:00,44.13,44.34,44.12,44.31,63800.0,44.13,44.34,44.12,44.31,63800.0
2007-06-05 10:10:00,44.31,44.35,44.27,44.28,39700.0,44.31,44.35,44.27,44.28,39700.0
2007-06-05 10:15:00,44.27,44.28,44.11,44.11,60600.0,44.27,44.28,44.11,44.11,60600.0
2007-06-05 10:20:00,44.11,44.14,44.01,44.12,94100.0,44.11,44.14,44.01,44.12,94100.0
2007-06-05 10:25:00,44.12,44.24,44.06,44.15,87600.0,44.12,44.24,44.06,44.15,87600.0
2007-06-05 10:30:00,44.15,44.17,44.02,44.04,100000.0,44.15,44.17,44.02,44.04,100000.0
2007-06-05 10:35:00,44.05,44.23,44.04,44.22,55900.0,44.05,44.23,44.04,44.22,55900.0
2007-06-05 10:40:00,44.22,44.32,44.16,44.29,49600.0,44.22,44.32,44.16,44.29,49600.0
2007-06-05 10:45:00,44.29,44.49,44.25,44.42,59100.0,44.29,44.49,44.25,44.42,59100.0
2007-06-05 10:50:00,44.41,44.47,44.38,44.38,127800.0,44.41,44.47,44.38,44.38,127800.0
2007-06-05 10:55:00,44.37,44.4,44.32,44.34,34200.0,44.37,44.4,44.32,44.34,34200.0
2007-06-05 11:00:00,44.35,44.41,44.3,44.39,42900.0,44.35,44.41,44.3,44.39,42900.0
2007-06-05 11:05:00,44.39,44.39,44.3,44.36,20700.0,44.39,44.39,44.3,44.36,20700.0
2007-06-05 11:10:00,44.36,44.46,44.31,44.36,58600.0,44.36,44.46,44.31,44.36,58600.0
2007-06-05 11:15:00,44.37,44.39,44.27,44.36,32300.0,44.37,44.39,44.27,44.36,32300.0
2007-06-05 11:20:00,44.36,44.41,44.22,44.31,55800.0,44.36,44.41,44.22,44.31,55800.0
2007-06-05 11:25:00,44.31,44.32,44.18,44.27,83700.0,44.31,44.32,44.18,44.27,83700.0
2007-06-05 11:30:00,44.27,44.3,44.22,44.3,50200.0,44.27,44.3,44.22,44.3,50200.0
2007-06-05 11:35:00,44.29,44.39,44.25,44.33,64500.0,44.29,44.39,44.25,44.33,64500.0
2007-06-05 11:40:00,44.33,44.33,44.19,44.21,55400.0,44.33,44.33,44.19,44.21,55400.0
2007-06-05 11:45:00,44.22,44.35,44.1,44.35,100900.0,44.22,44.35,44.1,44.35,100900.0
2007-06-05 11:50:00,44.34,44.35,44.22,44.22,87200.0,44.34,44.35,44.22,44.22,87200.0
2007-06-05 11:55:00,44.22,44.26,44.14,44.14,58000.0,44.22,44.26,44.14,44.14,58000.0
2007-06-05 12:00:00,44.15,44.2,44.1,44.19,62000.0,44.15,44.2,44.1,44.19,62000.0
2007-06-05 12:05:00,44.19,44.21,44.07,44.16,71000.0,44.19,44.21,44.07,44.16,71000.0
2007-06-05 12:10:00,44.16,44.21,44.08,44.17,50800.0,44.16,44.21,44.08,44.17,50800.0
2007-06-05 12:15:00,44.17,44.17,44.0,44.02,74700.0,44.17,44.17,44.0,44.02,74700.0
2007-06-05 12:20:00,44.04,44.12,44.0,44.01,34900.0,44.04,44.12,44.0,44.01,34900.0
2007-06-05 12:25:00,44.01,44.06,43.96,44.06,44900.0,44.01,44.06,43.96,44.06,44900.0
2007-06-05 12:30:00,44.06,44.14,44.04,44.13,38200.0,44.06,44.14,44.04,44.13,38200.0
2007-06-05 12:35:00,44.1,44.1,44.0,44.05,54400.0,44.1,44.1,44.0,44.05,54400.0
2007-06-05 12:40:00,44.05,44.05,44.02,44.05,29200.0,44.05,44.05,44.02,44.05,29200.0
2007-06-05 12:45:00,44.04,44.05,44.03,44.04,34200.0,44.04,44.05,44.03,44.04,34200.0
2007-06-05 12:50:00,44.05,44.08,44.04,44.08,47000.0,44.05,44.08,44.04,44.08,47000.0
2007-06-05 12:55:00,44.08,44.12,44.05,44.05,41700.0,44.08,44.12,44.05,44.05,41700.0
2007-06-05 13:00:00,44.04,44.06,44.0,44.03,51800.0,44.04,44.06,44.0,44.03,51800.0
2007-06-05 13:05:00,44.02,44.15,44.02,44.15,43100.0,44.02,44.15,44.02,44.15,43100.0
2007-06-05 13:10:00,44.14,44.19,44.08,44.08,45500.0,44.14,44.19,44.08,44.08,45500.0
2007-06-05 13:15:00,44.08,44.15,44.05,44.1,34700.0,44.08,44.15,44.05,44.1,34700.0
2007-06-05 13:20:00,44.1,44.11,44.03,44.06,51800.0,44.1,44.11,44.03,44.06,51800.0
2007-06-05 13:25:00,44.06,44.07,44.03,44.03,25800.0,44.06,44.07,44.03,44.03,25800.0
2007-06-05 13:30:00,44.03,44.04,43.95,43.98,57900.0,44.03,44.04,43.95,43.98,57900.0
2007-06-05 13:35:00,43.97,44.08,43.97,44.06,32700.0,43.97,44.08,43.97,44.06,32700.0
2007-06-05 13:40:00,44.07,44.07,44.0,44.06,22200.0,44.07,44.07,44.0,44.06,22200.0
2007-06-05 13:45:00,44.06,44.08,44.01,44.06,24200.0,44.06,44.08,44.01,44.06,24200.0
2007-06-05 13:50:00,44.08,44.16,44.06,44.16,16100.0,44.08,44.16,44.06,44.16,16100.0
2007-06-05 13:55:00,44.16,44.18,44.1,44.12,32400.0,44.16,44.18,44.1,44.12,32400.0
2007-06-05 14:00:00,44.12,44.17,44.11,44.16,29200.0,44.12,44.17,44.11,44.16,29200.0
2007-06-05 14:05:00,44.16,44.16,44.06,44.06,17400.0,44.16,44.16,44.06,44.06,17400.0
2007-06-05 14:10:00,44.07,44.12,44.05,44.11,28800.0,44.07,44.12,44.05,44.11,28800.0
2007-06-05 14:15:00,44.11,44.15,44.11,44.15,29200.0,44.11,44.15,44.11,44.15,29200.0
2007-06-05 14:20:00,44.16,44.22,44.16,44.21,47000.0,44.16,44.22,44.16,44.21,47000.0
2007-06-05 14:25:00,44.21,44.23,44.14,44.15,30500.0,44.21,44.23,44.14,44.15,30500.0
2007-06-05 14:30:00,44.16,44.18,44.05,44.06,42600.0,44.16,44.18,44.05,44.06,42600.0
2007-06-05 14:35:00,44.06,44.12,44.04,44.08,39200.0,44.06,44.12,44.04,44.08,39200.0
2007-06-05 14:40:00,44.07,44.16,44.04,44.15,34500.0,44.07,44.16,44.04,44.15,34500.0
2007-06-05 14:45:00,44.16,44.22,44.15,44.22,29900.0,44.16,44.22,44.15,44.22,29900.0
2007-06-05 14:50:00,44.21,44.22,44.16,44.18,26400.0,44.21,44.22,44.16,44.18,26400.0
2007-06-05 14:55:00,44.19,44.19,44.1,44.11,16200.0,44.19,44.19,44.1,44.11,16200.0
2007-06-05 15:00:00,44.11,44.11,44.07,44.09,35600.0,44.11,44.11,44.07,44.09,35600.0
2007-06-05 15:05:00,44.09,44.13,44.09,44.13,36800.0,44.09,44.13,44.09,44.13,36800.0
2007-06-05 15:10:00,44.14,44.22,44.14,44.2,51200.0,44.14,44.22,44.14,44.2,51200.0
2007-06-05 15:15:00,44.21,44.26,44.2,44.21,53200.0,44.21,44.26,44.2,44.21,53200.0
2007-06-05 15:20:00,44.21,44.25,44.2,44.25,29100.0,44.21,44.25,44.2,44.25,29100.0
2007-06-05 15:25:00,44.25,44.32,44.21,44.32,52500.0,44.25,44.32,44.21,44.32,52500.0
2007-06-05 15:30:00,44.31,44.44,44.3,44.42,94000.0,44.31,44.44,44.3,44.42,94000.0
2007-06-05 15:35:00,44.42,44.42,44.29,44.35,55100.0,44.42,44.42,44.29,44.35,55100.0
2007-06-05 15:40:00,44.35,44.35,44.32,44.33,44400.0,44.35,44.35,44.32,44.33,44400.0
2007-06-05 15:45:00,44.33,44.4,44.32,44.4,98900.0,44.33,44.4,44.32,44.4,98900.0
2007-06-05 15:50:00,44.4,44.45,44.27,44.33,115100.0,44.4,44.45,44.27,44.33,115100.0
2007-06-05 15:55:00,44.32,44.36,44.31,44.36,172200.0,44.32,44.36,44.31,44.36,172200.0
2007-06-06 09:30:00,44.19,44.19,44.0,44.04,110900.0,44.19,44.19,44.0,44.04,110900.0
2007-06-06 09:35:00,44.05,44.05,43.94,43.96,60100.0,44.05,44.05,43.94,43.96,60100.0
2007-06-06 09:40:00,43.96,44.04,43.89,43.89,73600.0,43.96,44.04,43.89,43.89,73600.0
2007-06-06 09:45:00,43.88,43.9,43.74,43.81,179200.0,43.88,43.9,43.74,43.81,179200.0
2007-06-06 09:50:00,43.79,43.86,43.79,43.82,63500.0,43.79,43.86,43.79,43.82,63500.0
2007-06-06 09:55:00,43.81,43.98,43.81,43.97,65600.0,43.81,43.98,43.81,43.97,65600.0
2007-06-06 10:00:00,43.97,44.0,43.85,43.85,77600.0,43.97,44.0,43.85,43.85,77600.0
2007-06-06 10:05:00,43.85,43.89,43.76,43.81,50600.0,43.85,43.89,43.76,43.81,50600.0
2007-06-06 10:10:00,43.78,43.9,43.67,43.89,75800.0,43.78,43.9,43.67,43.89,75800.0
2007-06-06 10:15:00,43.9,43.9,43.84,43.9,13700.0,43.9,43.9,43.84,43.9,13700.0
2007-06-06 10:20:00,43.9,43.91,43.74,43.74,42800.0,43.9,43.91,43.74,43.74,42800.0
2007-06-06 10:25:00,43.74,43.85,43.74,43.8,40300.0,43.74,43.85,43.74,43.8,40300.0
2007-06-06 10:30:00,43.83,43.9,43.74,43.77,84300.0,43.83,43.9,43.74,43.77,84300.0
2007-06-06 10:35:00,43.76,43.77,43.5,43.65,226700.0,43.76,43.77,43.5,43.65,226700.0
2007-06-06 10:40:00,43.64,43.65,43.55,43.63,92100.0,43.64,43.65,43.55,43.63,92100.0
2007-06-06 10:45:00,43.63,43.67,43.62,43.65,31200.0,43.63,43.67,43.62,43.65,31200.0
2007-06-06 10:50:00,43.65,43.66,43.51,43.55,84800.0,43.65,43.66,43.51,43.55,84800.0
2007-06-06 10:55:00,43.55,43.57,43.45,43.45,115000.0,43.55,43.57,43.45,43.45,115000.0
2007-06-06 11:00:00,43.46,43.58,43.43,43.57,96700.0,43.46,43.58,43.43,43.57,96700.0
2007-06-06 11:05:00,43.57,43.62,43.57,43.59,23300.0,43.57,43.62,43.57,43.59,23300.0
2007-06-06 11:10:00,43.6,43.68,43.6,43.64,52800.0,43.6,43.68,43.6,43.64,52800.0
2007-06-06 11:15:00,43.64,43.65,43.63,43.65,31900.0,43.64,43.65,43.63,43.65,31900.0
2007-06-06 11:20:00,43.65,43.66,43.57,43.61,88900.0,43.65,43.66,43.57,43.61,88900.0
2007-06-06 11:25:00,43.61,43.63,43.58,43.6,41900.0,43.61,43.63,43.58,43.6,41900.0
2007-06-06 11:30:00,43.6,43.62,43.58,43.6,29400.0,43.6,43.62,43.58,43.6,29400.0
2007-06-06 11:35:00,43.6,43.6,43.54,43.55,53100.0,43.6,43.6,43.54,43.55,53100.0
2007-06-06 11:40:00,43.54,43.57,43.52,43.56,19200.0,43.54,43.57,43.52,43.56,19200.0
2007-06-06 11:45:00,43.56,43.57,43.43,43.44,57700.0,43.56,43.57,43.43,43.44,57700.0
2007-06-06 11:50:00,43.44,43.47,43.43,43.47,68500.0,43.44,43.47,43.43,43.47,68500.0
2007-06-06 11:55:00,43.46,43.48,43.44,43.44,66600.0,43.46,43.48,43.44,43.44,66600.0
2007-06-06 12:00:00,43.45,43.51,43.43,43.43,59500.0,43.45,43.51,43.43,43.43,59500.0
2007-06-06 12:05:00,43.44,43.5,43.44,43.49,50400.0,43.44,43.5,43.44,43.49,50400.0
2007-06-06 12:10:00,43.49,43.51,43.48,43.5,31900.0,43.49,43.51,43.48,43.5,31900.0
2007-06-06 12:15:00,43.5,43.65,43.49,43.64,53700.0,43.5,43.65,43.49,43.64,53700.0
2007-06-06 12:20:00,43.63,43.66,43.54,43.56,58300.0,43.63,43.66,43.54,43.56,58300.0
2007-06-06 12:25:00,43.59,43.62,43.54,43.6,20400.0,43.59,43.62,43.54,43.6,20400.0
2007-06-06 12:30:00,43.6,43.61,43.59,43.59,15600.0,43.6,43.61,43.59,43.59,15600.0
2007-06-06 12:35:00,43.59,43.61,43.53,43.57,54300.0,43.59,43.61,43.53,43.57,54300.0
2007-06-06 12:40:00,43.57,43.62,43.56,43.62,18600.0,43.57,43.62,43.56,43.62,18600.0
2007-06-06 12:45:00,43.61,43.62,43.55,43.58,38100.0,43.61,43.62,43.55,43.58,38100.0
2007-06-06 12:50:00,43.58,43.59,43.57,43.57,31600.0,43.58,43.59,43.57,43.57,31600.0
2007-06-06 12:55:00,43.57,43.63,43.55,43.6,40900.0,43.57,43.63,43.55,43.6,40900.0
2007-06-06 13:00:00,43.59,43.64,43.58,43.63,50400.0,43.59,43.64,43.58,43.63,50400.0
2007-06-06 13:05:00,43.64,43.69,43.63,43.66,43900.0,43.64,43.69,43.63,43.66,43900.0
2007-06-06 13:10:00,43.67,43.67,43.58,43.64,63100.0,43.67,43.67,43.58,43.64,63100.0
2007-06-06 13:15:00,43.65,43.67,43.6,43.6,26800.0,43.65,43.67,43.6,43.6,26800.0
2007-06-06 13:20:00,43.6,43.61,43.5,43.55,51400.0,43.6,43.61,43.5,43.55,51400.0
2007-06-06 13:25:00,43.56,43.66,43.55,43.59,50400.0,43.56,43.66,43.55,43.59,50400.0
2007-06-06 13:30:00,43.59,43.6,43.54,43.57,44900.0,43.59,43.6,43.54,43.57,44900.0
2007-06-06 13:35:00,43.57,43.57,43.53,43.53,33500.0,43.57,43.57,43.53,43.53,33500.0
2007-06-06 13:40:00,43.53,43.54,43.48,43.5,30000.0,43.53,43.54,43.48,43.5,30000.0
2007-06-06 13:45:00,43.5,43.6,43.5,43.58,41600.0,43.5,43.6,43.5,43.58,41600.0
2007-06-06 13:50:00,43.57,43.59,43.55,43.58,27900.0,43.57,43.59,43.55,43.58,27900.0
2007-06-06 13:55:00,43.59,43.68,43.57,43.68,29600.0,43.59,43.68,43.57,43.68,29600.0
2007-06-06 14:00:00,43.67,43.7,43.64,43.65,27400.0,43.67,43.7,43.64,43.65,27400.0
2007-06-06 14:05:00,43.66,43.66,43.63,43.64,26000.0,43.66,43.66,43.63,43.64,26000.0
2007-06-06 14:10:00,43.64,43.66,43.6,43.6,50600.0,43.64,43.66,43.6,43.6,50600.0
2007-06-06 14:15:00,43.6,43.64,43.6,43.63,14100.0,43.6,43.64,43.6,43.63,14100.0
2007-06-06 14:20:00,43.63,43.64,43.57,43.59,34700.0,43.63,43.64,43.57,43.59,34700.0
2007-06-06 14:25:00,43.59,43.75,43.59,43.73,54100.0,43.59,43.75,43.59,43.73,54100.0
2007-06-06 14:30:00,43.73,43.78,43.72,43.74,52300.0,43.73,43.78,43.72,43.74,52300.0
2007-06-06 14:35:00,43.74,43.78,43.73,43.78,38500.0,43.74,43.78,43.73,43.78,38500.0
2007-06-06 14:40:00,43.78,43.84,43.77,43.81,65200.0,43.78,43.84,43.77,43.81,65200.0
2007-06-06 14:45:00,43.8,43.81,43.74,43.75,49500.0,43.8,43.81,43.74,43.75,49500.0
2007-06-06 14:50:00,43.74,43.81,43.73,43.8,23300.0,43.74,43.81,43.73,43.8,23300.0
2007-06-06 14:55:00,43.79,43.8,43.76,43.78,31100.0,43.79,43.8,43.76,43.78,31100.0
2007-06-06 15:00:00,43.79,43.79,43.7,43.73,35500.0,43.79,43.79,43.7,43.73,35500.0
2007-06-06 15:05:00,43.72,43.82,43.71,43.82,47600.0,43.72,43.82,43.71,43.82,47600.0
2007-06-06 15:10:00,43.81,43.83,43.73,43.76,32000.0,43.81,43.83,43.73,43.76,32000.0
2007-06-06 15:15:00,43.75,43.86,43.75,43.86,115200.0,43.75,43.86,43.75,43.86,115200.0
2007-06-06 15:20:00,43.86,43.91,43.85,43.9,106100.0,43.86,43.91,43.85,43.9,106100.0
2007-06-06 15:25:00,43.89,43.97,43.87,43.9,77000.0,43.89,43.97,43.87,43.9,77000.0
2007-06-06 15:30:00,43.9,43.92,43.87,43.92,82100.0,43.9,43.92,43.87,43.92,82100.0
2007-06-06 15:35:00,43.93,43.93,43.88,43.9,61000.0,43.93,43.93,43.88,43.9,61000.0
2007-06-06 15:40:00,43.91,43.96,43.9,43.96,64400.0,43.91,43.96,43.9,43.96,64400.0
2007-06-06 15:45:00,43.95,43.96,43.87,43.87,100800.0,43.95,43.96,43.87,43.87,100800.0
2007-06-06 15:50:00,43.87,43.88,43.79,43.79,201800.0,43.87,43.88,43.79,43.79,201800.0
2007-06-06 15:55:00,43.79,43.86,43.64,43.64,398400.0,43.79,43.86,43.64,43.64,398400.0
2007-06-07 09:30:00,43.39,43.52,43.3,43.42,92900.0,43.39,43.52,43.3,43.42,92900.0
2007-06-07 09:35:00,43.45,43.5,43.24,43.29,102500.0,43.45,43.5,43.24,43.29,102500.0
2007-06-07 09:40:00,43.29,43.49,43.2,43.43,50700.0,43.29,43.49,43.2,43.43,50700.0
2007-06-07 09:45:00,43.47,43.59,43.45,43.57,53900.0,43.47,43.59,43.45,43.57,53900.0
2007-06-07 09:50:00,43.58,43.67,43.57,43.61,36300.0,43.58,43.67,43.57,43.61,36300.0
2007-06-07 09:55:00,43.62,43.67,43.6,43.67,26100.0,43.62,43.67,43.6,43.67,26100.0
2007-06-07 10:00:00,43.67,43.7,43.53,43.53,46900.0,43.67,43.7,43.53,43.53,46900.0
2007-06-07 10:05:00,43.53,43.53,43.41,43.49,37300.0,43.53,43.53,43.41,43.49,37300.0
2007-06-07 10:10:00,43.49,43.61,43.48,43.58,35600.0,43.49,43.61,43.48,43.58,35600.0
2007-06-07 10:15:00,43.58,43.58,43.32,43.39,58900.0,43.58,43.58,43.32,43.39,58900.0
2007-06-07 10:20:00,43.4,43.64,43.4,43.59,57600.0,43.4,43.64,43.4,43.59,57600.0
2007-06-07 10:25:00,43.59,43.66,43.42,43.42,46300.0,43.59,43.66,43.42,43.42,46300.0
2007-06-07 10:30:00,43.42,43.7,43.41,43.68,36500.0,43.42,43.7,43.41,43.68,36500.0
2007-06-07 10:35:00,43.69,43.69,43.55,43.57,42800.0,43.69,43.69,43.55,43.57,42800.0
2007-06-07 10:40:00,43.58,43.66,43.52,43.58,32900.0,43.58,43.66,43.52,43.58,32900.0
2007-06-07 10:45:00,43.6,43.63,43.49,43.49,60500.0,43.6,43.63,43.49,43.49,60500.0
2007-06-07 10:50:00,43.5,43.57,43.41,43.57,49600.0,43.5,43.57,43.41,43.57,49600.0
2007-06-07 10:55:00,43.57,43.59,43.45,43.52,28000.0,43.57,43.59,43.45,43.52,28000.0
2007-06-07 11:00:00,43.51,43.56,43.41,43.48,28900.0,43.51,43.56,43.41,43.48,28900.0
2007-06-07 11:05:00,43.48,43.5,43.36,43.37,60500.0,43.48,43.5,43.36,43.37,60500.0
2007-06-07 11:10:00,43.37,43.44,43.26,43.36,58200.0,43.37,43.44,43.26,43.36,58200.0
2007-06-07 11:15:00,43.35,43.39,43.21,43.3,92100.0,43.35,43.39,43.21,43.3,92100.0
2007-06-07 11:20:00,43.31,43.36,43.26,43.32,36100.0,43.31,43.36,43.26,43.32,36100.0
2007-06-07 11:25:00,43.31,43.39,43.27,43.3,20200.0,43.31,43.39,43.27,43.3,20200.0
2007-06-07 11:30:00,43.31,43.39,43.31,43.36,16500.0,43.31,43.39,43.31,43.36,16500.0
2007-06-07 11:35:00,43.34,43.44,43.3,43.32,25300.0,43.34,43.44,43.3,43.32,25300.0
2007-06-07 11:40:00,43.33,43.34,43.27,43.34,45800.0,43.33,43.34,43.27,43.34,45800.0
2007-06-07 11:45:00,43.34,43.39,43.32,43.36,22500.0,43.34,43.39,43.32,43.36,22500.0
2007-06-07 11:50:00,43.37,43.37,43.32,43.37,12000.0,43.37,43.37,43.32,43.37,12000.0
2007-06-07 11:55:00,43.36,43.36,43.19,43.19,44700.0,43.36,43.36,43.19,43.19,44700.0
2007-06-07 12:00:00,43.19,43.23,43.1,43.12,107200.0,43.19,43.23,43.1,43.12,107200.0
2007-06-07 12:05:00,43.13,43.14,43.08,43.1,52000.0,43.13,43.14,43.08,43.1,52000.0
2007-06-07 12:10:00,43.12,43.24,43.1,43.23,57200.0,43.12,43.24,43.1,43.23,57200.0
2007-06-07 12:15:00,43.23,43.3,43.21,43.29,67600.0,43.23,43.3,43.21,43.29,67600.0
2007-06-07 12:20:00,43.29,43.32,43.27,43.32,30300.0,43.29,43.32,43.27,43.32,30300.0
2007-06-07 12:25:00,43.32,43.35,43.28,43.35,19600.0,43.32,43.35,43.28,43.35,19600.0
2007-06-07 12:30:00,43.34,43.39,43.2,43.27,48100.0,43.34,43.39,43.2,43.27,48100.0
2007-06-07 12:35:00,43.27,43.27,43.07,43.07,93600.0,43.27,43.27,43.07,43.07,93600.0
2007-06-07 12:40:00,43.07,43.19,43.05,43.05,58600.0,43.07,43.19,43.05,43.05,58600.0
2007-06-07 12:45:00,43.05,43.09,43.01,43.02,46100.0,43.05,43.09,43.01,43.02,46100.0
2007-06-07 12:50:00,43.02,43.02,42.91,42.92,107900.0,43.02,43.02,42.91,42.92,107900.0
2007-06-07 12:55:00,42.92,43.0,42.89,42.97,63100.0,42.92,43.0,42.89,42.97,63100.0
2007-06-07 13:00:00,42.97,43.01,42.96,42.98,74100.0,42.97,43.01,42.96,42.98,74100.0
2007-06-07 13:05:00,42.99,43.02,42.95,43.02,84200.0,42.99,43.02,42.95,43.02,84200.0
2007-06-07 13:10:00,43.01,43.05,42.98,43.01,80400.0,43.01,43.05,42.98,43.01,80400.0
2007-06-07 13:15:00,43.0,43.03,42.94,42.98,91300.0,43.0,43.03,42.94,42.98,91300.0
2007-06-07 13:20:00,42.98,43.05,42.97,43.03,60400.0,42.98,43.05,42.97,43.03,60400.0
2007-06-07 13:25:00,43.02,43.04,42.95,42.96,26400.0,43.02,43.04,42.95,42.96,26400.0
2007-06-07 13:30:00,42.97,42.97,42.75,42.85,93200.0,42.97,42.97,42.75,42.85,93200.0
2007-06-07 13:35:00,42.84,42.84,42.6,42.61,114000.0,42.84,42.84,42.6,42.61,114000.0
2007-06-07 13:40:00,42.6,42.61,42.52,42.57,100700.0,42.6,42.61,42.52,42.57,100700.0
2007-06-07 13:45:00,42.56,42.72,42.56,42.7,54300.0,42.56,42.72,42.56,42.7,54300.0
2007-06-07 13:50:00,42.7,42.74,42.67,42.68,27300.0,42.7,42.74,42.67,42.68,27300.0
2007-06-07 13:55:00,42.66,42.68,42.6,42.63,176900.0,42.66,42.68,42.6,42.63,176900.0
2007-06-07 14:00:00,42.62,42.7,42.62,42.65,71200.0,42.62,42.7,42.62,42.65,71200.0
2007-06-07 14:05:00,42.65,42.69,42.6,42.61,55700.0,42.65,42.69,42.6,42.61,55700.0
2007-06-07 14:10:00,42.6,42.66,42.57,42.64,24300.0,42.6,42.66,42.57,42.64,24300.0
2007-06-07 14:15:00,42.64,42.69,42.53,42.68,67000.0,42.64,42.69,42.53,42.68,67000.0
2007-06-07 14:20:00,42.68,42.74,42.62,42.68,38500.0,42.68,42.74,42.62,42.68,38500.0
2007-06-07 14:25:00,42.69,42.79,42.67,42.75,29600.0,42.69,42.79,42.67,42.75,29600.0
2007-06-07 14:30:00,42.75,42.81,42.71,42.73,33800.0,42.75,42.81,42.71,42.73,33800.0
2007-06-07 14:35:00,42.74,42.79,42.7,42.77,46400.0,42.74,42.79,42.7,42.77,46400.0
2007-06-07 14:40:00,42.77,42.83,42.74,42.83,36300.0,42.77,42.83,42.74,42.83,36300.0
2007-06-07 14:45:00,42.83,42.87,42.71,42.78,66600.0,42.83,42.87,42.71,42.78,66600.0
2007-06-07 14:50:00,42.8,42.82,42.75,42.8,42000.0,42.8,42.82,42.75,42.8,42000.0
2007-06-07 14:55:00,42.81,42.9,42.78,42.88,56600.0,42.81,42.9,42.78,42.88,56600.0
2007-06-07 15:00:00,42.88,43.0,42.86,42.98,67900.0,42.88,43.0,42.86,42.98,67900.0
2007-06-07 15:05:00,42.98,43.0,42.94,42.99,59900.0,42.98,43.0,42.94,42.99,59900.0
2007-06-07 15:10:00,42.98,43.05,42.96,43.04,67400.0,42.98,43.05,42.96,43.04,67400.0
2007-06-07 15:15:00,43.04,43.1,42.96,42.96,113500.0,43.04,43.1,42.96,42.96,113500.0
2007-06-07 15:20:00,42.97,42.98,42.84,42.88,82300.0,42.97,42.98,42.84,42.88,82300.0
2007-06-07 15:25:00,42.88,42.93,42.84,42.91,74800.0,42.88,42.93,42.84,42.91,74800.0
2007-06-07 15:30:00,42.91,43.04,42.9,42.98,119500.0,42.91,43.04,42.9,42.98,119500.0
2007-06-07 15:35:00,42.99,43.01,42.95,42.99,83500.0,42.99,43.01,42.95,42.99,83500.0
2007-06-07 15:40:00,42.99,43.0,42.89,42.93,257700.0,42.99,43.0,42.89,42.93,257700.0
2007-06-07 15:45:00,42.93,42.95,42.87,42.9,156900.0,42.93,42.95,42.87,42.9,156900.0
2007-06-07 15:50:00,42.9,42.9,42.74,42.76,185700.0,42.9,42.9,42.74,42.76,185700.0
2007-06-07 15:55:00,42.77,42.84,42.71,42.77,247600.0,42.77,42.84,42.71,42.77,247600.0
2007-06-08 09:30:00,42.78,42.95,42.45,42.95,106900.0,42.78,42.95,42.45,42.95,106900.0
2007-06-08 09:35:00,42.91,42.99,42.45,42.65,69100.0,42.91,42.99,42.45,42.65,69100.0
2007-06-08 09:40:00,42.63,42.7,42.5,42.55,82400.0,42.63,42.7,42.5,42.55,82400.0
2007-06-08 09:45:00,42.53,42.65,42.52,42.58,110700.0,42.53,42.65,42.52,42.58,110700.0
2007-06-08 09:50:00,42.59,42.74,42.59,42.7,85400.0,42.59,42.74,42.59,42.7,85400.0
2007-06-08 09:55:00,42.72,42.75,42.52,42.56,132200.0,42.72,42.75,42.52,42.56,132200.0
2007-06-08 10:00:00,42.56,42.59,42.46,42.54,101600.0,42.56,42.59,42.46,42.54,101600.0
2007-06-08 10:05:00,42.55,42.63,42.48,42.56,116400.0,42.55,42.63,42.48,42.56,116400.0
2007-06-08 10:10:00,42.57,42.86,42.55,42.85,106700.0,42.57,42.86,42.55,42.85,106700.0
2007-06-08 10:15:00,42.86,42.87,42.75,42.8,70900.0,42.86,42.87,42.75,42.8,70900.0
2007-06-08 10:20:00,42.8,42.85,42.73,42.76,51200.0,42.8,42.85,42.73,42.76,51200.0
2007-06-08 10:25:00,42.75,43.03,42.75,42.92,120800.0,42.75,43.03,42.75,42.92,120800.0
2007-06-08 10:30:00,42.93,42.95,42.86,42.87,90900.0,42.93,42.95,42.86,42.87,90900.0
2007-06-08 10:35:00,42.88,42.9,42.8,42.82,56400.0,42.88,42.9,42.8,42.82,56400.0
2007-06-08 10:40:00,42.81,42.85,42.72,42.83,113300.0,42.81,42.85,42.72,42.83,113300.0
2007-06-08 10:45:00,42.82,42.91,42.78,42.86,118000.0,42.82,42.91,42.78,42.86,118000.0
2007-06-08 10:50:00,42.86,42.86,42.77,42.84,64300.0,42.86,42.86,42.77,42.84,64300.0
2007-06-08 10:55:00,42.84,42.89,42.83,42.83,21800.0,42.84,42.89,42.83,42.83,21800.0
2007-06-08 11:00:00,42.84,42.86,42.79,42.83,44700.0,42.84,42.86,42.79,42.83,44700.0
2007-06-08 11:05:00,42.84,42.85,42.81,42.84,25200.0,42.84,42.85,42.81,42.84,25200.0
2007-06-08 11:10:00,42.84,42.85,42.71,42.74,46100.0,42.84,42.85,42.71,42.74,46100.0
2007-06-08 11:15:00,42.75,42.85,42.72,42.8,44100.0,42.75,42.85,42.72,42.8,44100.0
2007-06-08 11:20:00,42.79,42.82,42.78,42.8,27300.0,42.79,42.82,42.78,42.8,27300.0
2007-06-08 11:25:00,42.8,42.85,42.77,42.81,21500.0,42.8,42.85,42.77,42.81,21500.0
2007-06-08 11:30:00,42.81,42.81,42.76,42.8,24000.0,42.81,42.81,42.76,42.8,24000.0
2007-06-08 11:35:00,42.8,42.8,42.75,42.8,25400.0,42.8,42.8,42.75,42.8,25400.0
2007-06-08 11:40:00,42.8,42.83,42.76,42.77,49500.0,42.8,42.83,42.76,42.77,49500.0
2007-06-08 11:45:00,42.77,42.8,42.76,42.8,16600.0,42.77,42.8,42.76,42.8,16600.0
2007-06-08 11:50:00,42.8,42.81,42.79,42.8,32200.0,42.8,42.81,42.79,42.8,32200.0
2007-06-08 11:55:00,42.8,42.81,42.73,42.79,23600.0,42.8,42.81,42.73,42.79,23600.0
2007-06-08 12:00:00,42.8,42.85,42.77,42.81,26000.0,42.8,42.85,42.77,42.81,26000.0
2007-06-08 12:05:00,42.82,42.85,42.79,42.81,30100.0,42.82,42.85,42.79,42.81,30100.0
2007-06-08 12:10:00,42.81,42.81,42.76,42.78,27800.0,42.81,42.81,42.76,42.78,27800.0
2007-06-08 12:15:00,42.78,42.79,42.75,42.78,38200.0,42.78,42.79,42.75,42.78,38200.0
2007-06-08 12:20:00,42.79,42.92,42.78,42.9,47300.0,42.79,42.92,42.78,42.9,47300.0
2007-06-08 12:25:00,42.9,42.93,42.88,42.91,16400.0,42.9,42.93,42.88,42.91,16400.0
2007-06-08 12:30:00,42.89,42.9,42.86,42.87,20800.0,42.89,42.9,42.86,42.87,20800.0
2007-06-08 12:35:00,42.86,42.89,42.85,42.89,19700.0,42.86,42.89,42.85,42.89,19700.0
2007-06-08 12:40:00,42.89,42.9,42.79,42.79,22700.0,42.89,42.9,42.79,42.79,22700.0
2007-06-08 12:45:00,42.79,42.86,42.78,42.82,59800.0,42.79,42.86,42.78,42.82,59800.0
2007-06-08 12:50:00,42.82,42.89,42.8,42.8,33100.0,42.82,42.89,42.8,42.8,33100.0
2007-06-08 12:55:00,42.79,42.85,42.75,42.84,48400.0,42.79,42.85,42.75,42.84,48400.0
2007-06-08 13:00:00,42.84,42.85,42.81,42.84,26800.0,42.84,42.85,42.81,42.84,26800.0
2007-06-08 13:05:00,42.84,42.85,42.82,42.83,44400.0,42.84,42.85,42.82,42.83,44400.0
2007-06-08 13:10:00,42.83,42.84,42.72,42.75,39800.0,42.83,42.84,42.72,42.75,39800.0
2007-06-08 13:15:00,42.75,42.76,42.74,42.74,27300.0,42.75,42.76,42.74,42.74,27300.0
2007-06-08 13:20:00,42.74,42.75,42.74,42.75,24400.0,42.74,42.75,42.74,42.75,24400.0
2007-06-08 13:25:00,42.74,42.8,42.74,42.79,38400.0,42.74,42.8,42.74,42.79,38400.0
2007-06-08 13:30:00,42.79,42.8,42.76,42.77,51900.0,42.79,42.8,42.76,42.77,51900.0
2007-06-08 13:35:00,42.76,42.8,42.71,42.77,62600.0,42.76,42.8,42.71,42.77,62600.0
2007-06-08 13:40:00,42.77,42.85,42.77,42.85,40800.0,42.77,42.85,42.77,42.85,40800.0
2007-06-08 13:45:00,42.84,42.86,42.8,42.85,49300.0,42.84,42.86,42.8,42.85,49300.0
2007-06-08 13:50:00,42.84,42.91,42.82,42.86,48400.0,42.84,42.91,42.82,42.86,48400.0
2007-06-08 13:55:00,42.86,42.89,42.84,42.84,32500.0,42.86,42.89,42.84,42.84,32500.0
2007-06-08 14:00:00,42.84,42.89,42.82,42.87,33900.0,42.84,42.89,42.82,42.87,33900.0
2007-06-08 14:05:00,42.86,42.9,42.84,42.89,58000.0,42.86,42.9,42.84,42.89,58000.0
2007-06-08 14:10:00,42.89,42.9,42.87,42.87,60100.0,42.89,42.9,42.87,42.87,60100.0
2007-06-08 14:15:00,42.87,42.87,42.81,42.83,40800.0,42.87,42.87,42.81,42.83,40800.0
2007-06-08 14:20:00,42.82,42.87,42.8,42.87,39600.0,42.82,42.87,42.8,42.87,39600.0
2007-06-08 14:25:00,42.87,42.9,42.8,42.81,41600.0,42.87,42.9,42.8,42.81,41600.0
2007-06-08 14:30:00,42.81,42.81,42.7,42.75,44800.0,42.81,42.81,42.7,42.75,44800.0
2007-06-08 14:35:00,42.75,42.79,42.75,42.76,28200.0,42.75,42.79,42.75,42.76,28200.0
2007-06-08 14:40:00,42.76,42.76,42.69,42.72,53200.0,42.76,42.76,42.69,42.72,53200.0
2007-06-08 14:45:00,42.72,42.76,42.7,42.75,43600.0,42.72,42.76,42.7,42.75,43600.0
2007-06-08 14:50:00,42.75,42.82,42.74,42.8,29400.0,42.75,42.82,42.74,42.8,29400.0
2007-06-08 14:55:00,42.8,42.9,42.78,42.85,43500.0,42.8,42.9,42.78,42.85,43500.0
2007-06-08 15:00:00,42.84,42.93,42.82,42.9,72000.0,42.84,42.93,42.82,42.9,72000.0
2007-06-08 15:05:00,42.9,42.92,42.82,42.87,71200.0,42.9,42.92,42.82,42.87,71200.0
2007-06-08 15:10:00,42.86,42.92,42.85,42.9,94700.0,42.86,42.92,42.85,42.9,94700.0
2007-06-08 15:15:00,42.89,42.91,42.82,42.85,46600.0,42.89,42.91,42.82,42.85,46600.0
2007-06-08 15:20:00,42.84,42.84,42.77,42.8,59900.0,42.84,42.84,42.77,42.8,59900.0
2007-06-08 15:25:00,42.79,42.8,42.77,42.79,40200.0,42.79,42.8,42.77,42.79,40200.0
2007-06-08 15:30:00,42.79,42.85,42.72,42.85,117900.0,42.79,42.85,42.72,42.85,117900.0
2007-06-08 15:35:00,42.85,42.94,42.81,42.91,248500.0,42.85,42.94,42.81,42.91,248500.0
2007-06-08 15:40:00,42.91,42.97,42.87,42.93,178100.0,42.91,42.97,42.87,42.93,178100.0
2007-06-08 15:45:00,42.94,43.0,42.86,42.99,205400.0,42.94,43.0,42.86,42.99,205400.0
2007-06-08 15:50:00,43.0,43.07,42.97,43.07,229800.0,43.0,43.07,42.97,43.07,229800.0
2007-06-08 15:55:00,43.08,43.11,43.02,43.04,208200.0,43.08,43.11,43.02,43.04,208200.0
2007-06-11 09:30:00,43.2,43.48,43.08,43.47,160700.0,43.2,43.48,43.08,43.47,160700.0
2007-06-11 09:35:00,43.47,43.5,43.35,43.43,103600.0,43.47,43.5,43.35,43.43,103600.0
2007-06-11 09:40:00,43.43,43.48,43.36,43.4,135800.0,43.43,43.48,43.36,43.4,135800.0
2007-06-11 09:45:00,43.39,43.5,43.37,43.39,130500.0,43.39,43.5,43.37,43.39,130500.0
2007-06-11 09:50:00,43.4,43.5,43.38,43.47,52500.0,43.4,43.5,43.38,43.47,52500.0
2007-06-11 09:55:00,43.46,43.48,43.36,43.45,58300.0,43.46,43.48,43.36,43.45,58300.0
2007-06-11 10:00:00,43.46,43.53,43.35,43.36,105100.0,43.46,43.53,43.35,43.36,105100.0
2007-06-11 10:05:00,43.37,43.42,43.35,43.35,108000.0,43.37,43.42,43.35,43.35,108000.0
2007-06-11 10:10:00,43.35,43.4,43.35,43.38,89300.0,43.35,43.4,43.35,43.38,89300.0
2007-06-11 10:15:00,43.37,43.39,43.32,43.35,54200.0,43.37,43.39,43.32,43.35,54200.0
2007-06-11 10:20:00,43.36,43.36,43.21,43.21,87700.0,43.36,43.36,43.21,43.21,87700.0
2007-06-11 10:25:00,43.22,43.33,43.21,43.21,65300.0,43.22,43.33,43.21,43.21,65300.0
2007-06-11 10:30:00,43.23,43.28,43.2,43.26,91100.0,43.23,43.28,43.2,43.26,91100.0
2007-06-11 10:35:00,43.27,43.28,43.2,43.21,37100.0,43.27,43.28,43.2,43.21,37100.0
2007-06-11 10:40:00,43.22,43.25,43.14,43.19,69700.0,43.22,43.25,43.14,43.19,69700.0
2007-06-11 10:45:00,43.19,43.2,43.1,43.12,56300.0,43.19,43.2,43.1,43.12,56300.0
2007-06-11 10:50:00,43.12,43.27,43.12,43.26,50700.0,43.12,43.27,43.12,43.26,50700.0
2007-06-11 10:55:00,43.25,43.34,43.25,43.34,38400.0,43.25,43.34,43.25,43.34,38400.0
2007-06-11 11:00:00,43.34,43.35,43.27,43.31,25800.0,43.34,43.35,43.27,43.31,25800.0
2007-06-11 11:05:00,43.3,43.34,43.24,43.32,20400.0,43.3,43.34,43.24,43.32,20400.0
2007-06-11 11:10:00,43.33,43.34,43.21,43.21,21700.0,43.33,43.34,43.21,43.21,21700.0
2007-06-11 11:15:00,43.21,43.25,43.19,43.25,35400.0,43.21,43.25,43.19,43.25,35400.0
2007-06-11 11:20:00,43.24,43.26,43.21,43.24,10000.0,43.24,43.26,43.21,43.24,10000.0
2007-06-11 11:25:00,43.25,43.35,43.25,43.27,26400.0,43.25,43.35,43.25,43.27,26400.0
2007-06-11 11:30:00,43.26,43.34,43.26,43.32,29100.0,43.26,43.34,43.26,43.32,29100.0
2007-06-11 11:35:00,43.32,43.44,43.32,43.38,60600.0,43.32,43.44,43.32,43.38,60600.0
2007-06-11 11:40:00,43.38,43.4,43.37,43.37,58000.0,43.38,43.4,43.37,43.37,58000.0
2007-06-11 11:45:00,43.38,43.5,43.37,43.45,20300.0,43.38,43.5,43.37,43.45,20300.0
2007-06-11 11:50:00,43.46,43.5,43.43,43.49,71500.0,43.46,43.5,43.43,43.49,71500.0
2007-06-11 11:55:00,43.48,43.48,43.34,43.35,40600.0,43.48,43.48,43.34,43.35,40600.0
2007-06-11 12:00:00,43.35,43.35,43.31,43.35,18400.0,43.35,43.35,43.31,43.35,18400.0
2007-06-11 12:05:00,43.35,43.35,43.3,43.3,34000.0,43.35,43.35,43.3,43.3,34000.0
2007-06-11 12:10:00,43.31,43.33,43.3,43.32,27700.0,43.31,43.33,43.3,43.32,27700.0
2007-06-11 12:15:00,43.32,43.33,43.3,43.3,16600.0,43.32,43.33,43.3,43.3,16600.0
2007-06-11 12:20:00,43.31,43.32,43.3,43.3,23000.0,43.31,43.32,43.3,43.3,23000.0
2007-06-11 12:25:00,43.3,43.32,43.3,43.31,8600.0,43.3,43.32,43.3,43.31,8600.0
2007-06-11 12:30:00,43.32,43.33,43.28,43.29,30600.0,43.32,43.33,43.28,43.29,30600.0
2007-06-11 12:35:00,43.28,43.3,43.25,43.25,25300.0,43.28,43.3,43.25,43.25,25300.0
2007-06-11 12:40:00,43.25,43.26,43.23,43.25,18100.0,43.25,43.26,43.23,43.25,18100.0
2007-06-11 12:45:00,43.24,43.24,43.19,43.23,63400.0,43.24,43.24,43.19,43.23,63400.0
2007-06-11 12:50:00,43.22,43.31,43.2,43.29,92400.0,43.22,43.31,43.2,43.29,92400.0
2007-06-11 12:55:00,43.28,43.31,43.22,43.3,42900.0,43.28,43.31,43.22,43.3,42900.0
2007-06-11 13:00:00,43.31,43.32,43.26,43.27,16500.0,43.31,43.32,43.26,43.27,16500.0
2007-06-11 13:05:00,43.27,43.27,43.23,43.25,43900.0,43.27,43.27,43.23,43.25,43900.0
2007-06-11 13:10:00,43.25,43.27,43.24,43.24,33300.0,43.25,43.27,43.24,43.24,33300.0
2007-06-11 13:15:00,43.24,43.27,43.22,43.24,39200.0,43.24,43.27,43.22,43.24,39200.0
2007-06-11 13:20:00,43.23,43.27,43.22,43.25,35000.0,43.23,43.27,43.22,43.25,35000.0
2007-06-11 13:25:00,43.25,43.25,43.21,43.24,27900.0,43.25,43.25,43.21,43.24,27900.0
2007-06-11 13:30:00,43.25,43.26,43.22,43.26,67800.0,43.25,43.26,43.22,43.26,67800.0
2007-06-11 13:35:00,43.27,43.27,43.24,43.25,59200.0,43.27,43.27,43.24,43.25,59200.0
2007-06-11 13:40:00,43.26,43.27,43.24,43.24,29500.0,43.26,43.27,43.24,43.24,29500.0
2007-06-11 13:45:00,43.23,43.24,43.21,43.24,64100.0,43.23,43.24,43.21,43.24,64100.0
2007-06-11 13:50:00,43.23,43.25,43.21,43.21,50500.0,43.23,43.25,43.21,43.21,50500.0
2007-06-11 13:55:00,43.22,43.25,43.21,43.25,16500.0,43.22,43.25,43.21,43.25,16500.0
2007-06-11 14:00:00,43.25,43.26,43.21,43.23,49000.0,43.25,43.26,43.21,43.23,49000.0
2007-06-11 14:05:00,43.22,43.28,43.21,43.25,23000.0,43.22,43.28,43.21,43.25,23000.0
2007-06-11 14:10:00,43.24,43.27,43.2,43.25,82700.0,43.24,43.27,43.2,43.25,82700.0
2007-06-11 14:15:00,43.25,43.3,43.22,43.28,38100.0,43.25,43.3,43.22,43.28,38100.0
2007-06-11 14:20:00,43.27,43.29,43.24,43.27,76200.0,43.27,43.29,43.24,43.27,76200.0
2007-06-11 14:25:00,43.26,43.28,43.24,43.26,74200.0,43.26,43.28,43.24,43.26,74200.0
2007-06-11 14:30:00,43.26,43.27,43.22,43.24,51900.0,43.26,43.27,43.22,43.24,51900.0
2007-06-11 14:35:00,43.23,43.25,43.22,43.25,52700.0,43.23,43.25,43.22,43.25,52700.0
2007-06-11 14:40:00,43.25,43.27,43.22,43.27,84400.0,43.25,43.27,43.22,43.27,84400.0
2007-06-11 14:45:00,43.27,43.27,43.24,43.27,65000.0,43.27,43.27,43.24,43.27,65000.0
2007-06-11 14:50:00,43.27,43.3,43.25,43.27,79400.0,43.27,43.3,43.25,43.27,79400.0
2007-06-11 14:55:00,43.27,43.31,43.25,43.25,75000.0,43.27,43.31,43.25,43.25,75000.0
2007-06-11 15:00:00,43.25,43.29,43.18,43.2,102400.0,43.25,43.29,43.18,43.2,102400.0
2007-06-11 15:05:00,43.2,43.21,43.16,43.17,74400.0,43.2,43.21,43.16,43.17,74400.0
2007-06-11 15:10:00,43.18,43.34,43.18,43.24,201300.0,43.18,43.34,43.18,43.24,201300.0
2007-06-11 15:15:00,43.25,43.27,43.23,43.27,57500.0,43.25,43.27,43.23,43.27,57500.0
2007-06-11 15:20:00,43.26,43.28,43.2,43.24,73200.0,43.26,43.28,43.2,43.24,73200.0
2007-06-11 15:25:00,43.24,43.26,43.21,43.24,79700.0,43.24,43.26,43.21,43.24,79700.0
2007-06-11 15:30:00,43.24,43.25,43.19,43.19,154600.0,43.24,43.25,43.19,43.19,154600.0
2007-06-11 15:35:00,43.19,43.21,43.15,43.16,86600.0,43.19,43.21,43.15,43.16,86600.0
2007-06-11 15:40:00,43.16,43.19,43.11,43.12,87600.0,43.16,43.19,43.11,43.12,87600.0
2007-06-11 15:45:00,43.12,43.13,42.99,42.99,209600.0,43.12,43.13,42.99,42.99,209600.0
2007-06-11 15:50:00,42.99,43.0,42.86,43.0,252000.0,42.99,43.0,42.86,43.0,252000.0
2007-06-11 15:55:00,43.0,43.02,42.92,42.99,226300.0,43.0,43.02,42.92,42.99,226300.0
2007-06-12 09:30:00,42.6,42.88,42.56,42.84,111900.0,42.6,42.88,42.56,42.84,111900.0
2007-06-12 09:35:00,42.85,42.92,42.7,42.74,51200.0,42.85,42.92,42.7,42.74,51200.0
2007-06-12 09:40:00,42.7,42.82,42.7,42.82,35200.0,42.7,42.82,42.7,42.82,35200.0
2007-06-12 09:45:00,42.82,42.88,42.7,42.88,100900.0,42.82,42.88,42.7,42.88,100900.0
2007-06-12 09:50:00,42.87,42.91,42.77,42.81,49600.0,42.87,42.91,42.77,42.81,49600.0
2007-06-12 09:55:00,42.81,42.83,42.7,42.73,55400.0,42.81,42.83,42.7,42.73,55400.0
2007-06-12 10:00:00,42.71,42.8,42.7,42.73,48900.0,42.71,42.8,42.7,42.73,48900.0
2007-06-12 10:05:00,42.73,42.73,42.7,42.71,29300.0,42.73,42.73,42.7,42.71,29300.0
2007-06-12 10:10:00,42.71,42.74,42.62,42.67,62700.0,42.71,42.74,42.62,42.67,62700.0
2007-06-12 10:15:00,42.67,42.67,42.54,42.57,50100.0,42.67,42.67,42.54,42.57,50100.0
2007-06-12 10:20:00,42.57,42.61,42.45,42.49,66300.0,42.57,42.61,42.45,42.49,66300.0
2007-06-12 10:25:00,42.5,42.6,42.49,42.59,71000.0,42.5,42.6,42.49,42.59,71000.0
2007-06-12 10:30:00,42.6,42.75,42.6,42.7,58000.0,42.6,42.75,42.6,42.7,58000.0
2007-06-12 10:35:00,42.7,42.85,42.7,42.85,82800.0,42.7,42.85,42.7,42.85,82800.0
2007-06-12 10:40:00,42.85,42.85,42.74,42.76,68600.0,42.85,42.85,42.74,42.76,68600.0
2007-06-12 10:45:00,42.76,42.84,42.75,42.84,40500.0,42.76,42.84,42.75,42.84,40500.0
2007-06-12 10:50:00,42.83,42.89,42.78,42.79,85100.0,42.83,42.89,42.78,42.79,85100.0
2007-06-12 10:55:00,42.79,42.94,42.78,42.91,95700.0,42.79,42.94,42.78,42.91,95700.0
2007-06-12 11:00:00,42.91,42.93,42.7,42.74,66600.0,42.91,42.93,42.7,42.74,66600.0
2007-06-12 11:05:00,42.74,42.75,42.55,42.68,84500.0,42.74,42.75,42.55,42.68,84500.0
2007-06-12 11:10:00,42.68,42.81,42.66,42.81,53600.0,42.68,42.81,42.66,42.81,53600.0
2007-06-12 11:15:00,42.81,42.85,42.7,42.73,78800.0,42.81,42.85,42.7,42.73,78800.0
2007-06-12 11:20:00,42.72,42.82,42.7,42.8,59100.0,42.72,42.82,42.7,42.8,59100.0
2007-06-12 11:25:00,42.82,42.88,42.81,42.83,59700.0,42.82,42.88,42.81,42.83,59700.0
2007-06-12 11:30:00,42.82,42.83,42.72,42.74,65000.0,42.82,42.83,42.72,42.74,65000.0
2007-06-12 11:35:00,42.75,42.9,42.72,42.89,50200.0,42.75,42.9,42.72,42.89,50200.0
2007-06-12 11:40:00,42.88,42.94,42.86,42.91,46600.0,42.88,42.94,42.86,42.91,46600.0
2007-06-12 11:45:00,42.9,42.98,42.9,42.92,43000.0,42.9,42.98,42.9,42.92,43000.0
2007-06-12 11:50:00,42.92,42.99,42.88,42.99,49600.0,42.92,42.99,42.88,42.99,49600.0
2007-06-12 11:55:00,42.99,43.0,42.95,42.96,33700.0,42.99,43.0,42.95,42.96,33700.0
2007-06-12 12:00:00,42.96,42.97,42.88,42.92,27400.0,42.96,42.97,42.88,42.92,27400.0
2007-06-12 12:05:00,42.92,42.98,42.89,42.98,26400.0,42.92,42.98,42.89,42.98,26400.0
2007-06-12 12:10:00,42.98,43.08,42.95,43.03,60400.0,42.98,43.08,42.95,43.03,60400.0
2007-06-12 12:15:00,43.03,43.04,42.87,42.89,96900.0,43.03,43.04,42.87,42.89,96900.0
2007-06-12 12:20:00,42.9,42.93,42.82,42.88,25800.0,42.9,42.93,42.82,42.88,25800.0
2007-06-12 12:25:00,42.88,42.97,42.88,42.92,18700.0,42.88,42.97,42.88,42.92,18700.0
2007-06-12 12:30:00,42.91,42.96,42.87,42.91,27500.0,42.91,42.96,42.87,42.91,27500.0
2007-06-12 12:35:00,42.91,42.93,42.9,42.92,11700.0,42.91,42.93,42.9,42.92,11700.0
2007-06-12 12:40:00,42.92,42.93,42.91,42.92,8400.0,42.92,42.93,42.91,42.92,8400.0
2007-06-12 12:45:00,42.93,42.96,42.9,42.96,23200.0,42.93,42.96,42.9,42.96,23200.0
2007-06-12 12:50:00,42.96,42.96,42.87,42.87,41100.0,42.96,42.96,42.87,42.87,41100.0
2007-06-12 12:55:00,42.87,42.88,42.8,42.82,21100.0,42.87,42.88,42.8,42.82,21100.0
2007-06-12 13:00:00,42.81,42.89,42.8,42.88,32300.0,42.81,42.89,42.8,42.88,32300.0
2007-06-12 13:05:00,42.88,42.92,42.87,42.91,25500.0,42.88,42.92,42.87,42.91,25500.0
2007-06-12 13:10:00,42.91,42.96,42.89,42.92,27300.0,42.91,42.96,42.89,42.92,27300.0
2007-06-12 13:15:00,42.92,43.07,42.92,43.05,33100.0,42.92,43.07,42.92,43.05,33100.0
2007-06-12 13:20:00,43.06,43.18,43.05,43.12,86600.0,43.06,43.18,43.05,43.12,86600.0
2007-06-12 13:25:00,43.12,43.16,43.05,43.09,36900.0,43.12,43.16,43.05,43.09,36900.0
2007-06-12 13:30:00,43.09,43.13,43.02,43.13,46300.0,43.09,43.13,43.02,43.13,46300.0
2007-06-12 13:35:00,43.13,43.16,43.06,43.14,51500.0,43.13,43.16,43.06,43.14,51500.0
2007-06-12 13:40:00,43.13,43.13,43.03,43.11,30600.0,43.13,43.13,43.03,43.11,30600.0
2007-06-12 13:45:00,43.12,43.23,43.1,43.17,63800.0,43.12,43.23,43.1,43.17,63800.0
2007-06-12 13:50:00,43.17,43.19,43.14,43.16,45500.0,43.17,43.19,43.14,43.16,45500.0
2007-06-12 13:55:00,43.15,43.25,43.14,43.24,76900.0,43.15,43.25,43.14,43.24,76900.0
2007-06-12 14:00:00,43.25,43.39,43.23,43.36,81800.0,43.25,43.39,43.23,43.36,81800.0
2007-06-12 14:05:00,43.35,43.37,43.27,43.27,44100.0,43.35,43.37,43.27,43.27,44100.0
2007-06-12 14:10:00,43.29,43.33,43.24,43.29,60800.0,43.29,43.33,43.24,43.29,60800.0
2007-06-12 14:15:00,43.29,43.3,43.12,43.16,82700.0,43.29,43.3,43.12,43.16,82700.0
2007-06-12 14:20:00,43.15,43.16,43.0,43.04,53200.0,43.15,43.16,43.0,43.04,53200.0
2007-06-12 14:25:00,43.04,43.11,43.04,43.08,33900.0,43.04,43.11,43.04,43.08,33900.0
2007-06-12 14:30:00,43.07,43.15,43.05,43.07,29100.0,43.07,43.15,43.05,43.07,29100.0
2007-06-12 14:35:00,43.07,43.12,42.96,42.98,45400.0,43.07,43.12,42.96,42.98,45400.0
2007-06-12 14:40:00,42.97,43.0,42.91,42.96,25300.0,42.97,43.0,42.91,42.96,25300.0
2007-06-12 14:45:00,42.95,43.01,42.9,42.94,65900.0,42.95,43.01,42.9,42.94,65900.0
2007-06-12 14:50:00,42.93,43.03,42.93,43.03,65000.0,42.93,43.03,42.93,43.03,65000.0
2007-06-12 14:55:00,43.02,43.05,42.96,43.05,39500.0,43.02,43.05,42.96,43.05,39500.0
2007-06-12 15:00:00,43.04,43.1,42.96,42.98,40800.0,43.04,43.1,42.96,42.98,40800.0
2007-06-12 15:05:00,42.97,42.98,42.9,42.92,96800.0,42.97,42.98,42.9,42.92,96800.0
2007-06-12 15:10:00,42.9,42.93,42.8,42.8,62300.0,42.9,42.93,42.8,42.8,62300.0
2007-06-12 15:15:00,42.8,42.89,42.75,42.84,75200.0,42.8,42.89,42.75,42.84,75200.0
2007-06-12 15:20:00,42.83,42.87,42.76,42.78,53100.0,42.83,42.87,42.76,42.78,53100.0
2007-06-12 15:25:00,42.78,42.81,42.75,42.79,48400.0,42.78,42.81,42.75,42.79,48400.0
2007-06-12 15:30:00,42.78,42.81,42.7,42.74,40500.0,42.78,42.81,42.7,42.74,40500.0
2007-06-12 15:35:00,42.72,42.81,42.64,42.68,71800.0,42.72,42.81,42.64,42.68,71800.0
2007-06-12 15:40:00,42.69,42.7,42.51,42.52,113400.0,42.69,42.7,42.51,42.52,113400.0
2007-06-12 15:45:00,42.52,42.67,42.52,42.64,122000.0,42.52,42.67,42.52,42.64,122000.0
2007-06-12 15:50:00,42.64,42.74,42.64,42.69,137800.0,42.64,42.74,42.64,42.69,137800.0
2007-06-12 15:55:00,42.69,42.76,42.65,42.69,132200.0,42.69,42.76,42.65,42.69,132200.0
2007-06-13 09:30:00,43.16,43.2,42.9,43.07,107400.0,43.16,43.2,42.9,43.07,107400.0
2007-06-13 09:35:00,43.08,43.19,43.04,43.17,75800.0,43.08,43.19,43.04,43.17,75800.0
2007-06-13 09:40:00,43.16,43.17,43.03,43.1,59400.0,43.16,43.17,43.03,43.1,59400.0
2007-06-13 09:45:00,43.08,43.14,43.03,43.05,43300.0,43.08,43.14,43.03,43.05,43300.0
2007-06-13 09:50:00,43.05,43.1,43.0,43.04,98200.0,43.05,43.1,43.0,43.04,98200.0
2007-06-13 09:55:00,43.04,43.07,43.0,43.01,36400.0,43.04,43.07,43.0,43.01,36400.0
2007-06-13 10:00:00,43.02,43.18,42.95,43.09,177000.0,43.02,43.18,42.95,43.09,177000.0
2007-06-13 10:05:00,43.09,43.15,43.06,43.06,45200.0,43.09,43.15,43.06,43.06,45200.0
2007-06-13 10:10:00,43.07,43.23,43.06,43.15,70400.0,43.07,43.23,43.06,43.15,70400.0
2007-06-13 10:15:00,43.15,43.37,43.13,43.37,62100.0,43.15,43.37,43.13,43.37,62100.0
2007-06-13 10:20:00,43.38,43.5,43.35,43.47,100100.0,43.38,43.5,43.35,43.47,100100.0
2007-06-13 10:25:00,43.47,43.54,43.41,43.49,103500.0,43.47,43.54,43.41,43.49,103500.0
2007-06-13 10:30:00,43.49,43.49,43.32,43.36,64200.0,43.49,43.49,43.32,43.36,64200.0
2007-06-13 10:35:00,43.37,43.46,43.37,43.39,41900.0,43.37,43.46,43.37,43.39,41900.0
2007-06-13 10:40:00,43.39,43.4,43.34,43.35,35600.0,43.39,43.4,43.34,43.35,35600.0
2007-06-13 10:45:00,43.36,43.45,43.36,43.37,53400.0,43.36,43.45,43.36,43.37,53400.0
2007-06-13 10:50:00,43.37,43.46,43.37,43.39,54400.0,43.37,43.46,43.37,43.39,54400.0
2007-06-13 10:55:00,43.39,43.4,43.25,43.26,124500.0,43.39,43.4,43.25,43.26,124500.0
2007-06-13 11:00:00,43.27,43.27,43.19,43.26,79100.0,43.27,43.27,43.19,43.26,79100.0
2007-06-13 11:05:00,43.26,43.26,43.21,43.21,44600.0,43.26,43.26,43.21,43.21,44600.0
2007-06-13 11:10:00,43.21,43.26,43.18,43.2,64300.0,43.21,43.26,43.18,43.2,64300.0
2007-06-13 11:15:00,43.2,43.26,43.18,43.25,49700.0,43.2,43.26,43.18,43.25,49700.0
2007-06-13 11:20:00,43.25,43.25,43.19,43.22,56500.0,43.25,43.25,43.19,43.22,56500.0
2007-06-13 11:25:00,43.23,43.24,43.18,43.18,67700.0,43.23,43.24,43.18,43.18,67700.0
2007-06-13 11:30:00,43.18,43.24,43.17,43.22,64800.0,43.18,43.24,43.17,43.22,64800.0
2007-06-13 11:35:00,43.21,43.24,43.18,43.22,60800.0,43.21,43.24,43.18,43.22,60800.0
2007-06-13 11:40:00,43.22,43.22,43.18,43.2,32600.0,43.22,43.22,43.18,43.2,32600.0
2007-06-13 11:45:00,43.2,43.27,43.2,43.24,30300.0,43.2,43.27,43.2,43.24,30300.0
2007-06-13 11:50:00,43.24,43.26,43.19,43.26,28400.0,43.24,43.26,43.19,43.26,28400.0
2007-06-13 11:55:00,43.26,43.26,43.21,43.22,56300.0,43.26,43.26,43.21,43.22,56300.0
2007-06-13 12:00:00,43.22,43.25,43.16,43.19,54100.0,43.22,43.25,43.16,43.19,54100.0
2007-06-13 12:05:00,43.18,43.2,43.11,43.2,43500.0,43.18,43.2,43.11,43.2,43500.0
2007-06-13 12:10:00,43.2,43.21,43.15,43.2,26800.0,43.2,43.21,43.15,43.2,26800.0
2007-06-13 12:15:00,43.2,43.29,43.2,43.24,52200.0,43.2,43.29,43.2,43.24,52200.0
2007-06-13 12:20:00,43.24,43.29,43.18,43.21,41700.0,43.24,43.29,43.18,43.21,41700.0
2007-06-13 12:25:00,43.2,43.2,43.14,43.19,45100.0,43.2,43.2,43.14,43.19,45100.0
2007-06-13 12:30:00,43.18,43.25,43.1,43.25,185700.0,43.18,43.25,43.1,43.25,185700.0
2007-06-13 12:35:00,43.25,43.4,43.25,43.28,115600.0,43.25,43.4,43.25,43.28,115600.0
2007-06-13 12:40:00,43.29,43.4,43.29,43.34,44300.0,43.29,43.4,43.29,43.34,44300.0
2007-06-13 12:45:00,43.33,43.35,43.3,43.31,26800.0,43.33,43.35,43.3,43.31,26800.0
2007-06-13 12:50:00,43.31,43.4,43.3,43.4,43100.0,43.31,43.4,43.3,43.4,43100.0
2007-06-13 12:55:00,43.39,43.42,43.27,43.31,63300.0,43.39,43.42,43.27,43.31,63300.0
2007-06-13 13:00:00,43.31,43.4,43.26,43.27,53100.0,43.31,43.4,43.26,43.27,53100.0
2007-06-13 13:05:00,43.26,43.27,43.15,43.21,58300.0,43.26,43.27,43.15,43.21,58300.0
2007-06-13 13:10:00,43.21,43.3,43.18,43.26,39300.0,43.21,43.3,43.18,43.26,39300.0
2007-06-13 13:15:00,43.25,43.25,43.16,43.23,47700.0,43.25,43.25,43.16,43.23,47700.0
2007-06-13 13:20:00,43.23,43.3,43.23,43.26,36200.0,43.23,43.3,43.23,43.26,36200.0
2007-06-13 13:25:00,43.27,43.3,43.24,43.27,46700.0,43.27,43.3,43.24,43.27,46700.0
2007-06-13 13:30:00,43.26,43.3,43.24,43.28,24400.0,43.26,43.3,43.24,43.28,24400.0
2007-06-13 13:35:00,43.28,43.36,43.25,43.34,69200.0,43.28,43.36,43.25,43.34,69200.0
2007-06-13 13:40:00,43.34,43.37,43.27,43.34,49300.0,43.34,43.37,43.27,43.34,49300.0
2007-06-13 13:45:00,43.34,43.36,43.26,43.3,20400.0,43.34,43.36,43.26,43.3,20400.0
2007-06-13 13:50:00,43.3,43.45,43.26,43.41,73000.0,43.3,43.45,43.26,43.41,73000.0
2007-06-13 13:55:00,43.41,43.81,43.41,43.65,370200.0,43.41,43.81,43.41,43.65,370200.0
2007-06-13 14:00:00,43.64,43.78,43.64,43.7,296800.0,43.64,43.78,43.64,43.7,296800.0
2007-06-13 14:05:00,43.71,43.8,43.65,43.67,210100.0,43.71,43.8,43.65,43.67,210100.0
2007-06-13 14:10:00,43.67,43.72,43.6,43.63,157600.0,43.67,43.72,43.6,43.63,157600.0
2007-06-13 14:15:00,43.63,43.65,43.57,43.59,168100.0,43.63,43.65,43.57,43.59,168100.0
2007-06-13 14:20:00,43.6,43.62,43.52,43.62,81500.0,43.6,43.62,43.52,43.62,81500.0
2007-06-13 14:25:00,43.63,43.65,43.14,43.6,86000.0,43.63,43.65,43.14,43.6,86000.0
2007-06-13 14:30:00,43.59,43.64,43.54,43.56,73300.0,43.59,43.64,43.54,43.56,73300.0
2007-06-13 14:35:00,43.54,43.64,43.53,43.64,65200.0,43.54,43.64,43.53,43.64,65200.0
2007-06-13 14:40:00,43.64,43.65,43.61,43.64,56200.0,43.64,43.65,43.61,43.64,56200.0
2007-06-13 14:45:00,43.65,43.78,43.64,43.76,88200.0,43.65,43.78,43.64,43.76,88200.0
2007-06-13 14:50:00,43.76,43.8,43.74,43.75,91800.0,43.76,43.8,43.74,43.75,91800.0
2007-06-13 14:55:00,43.75,43.81,43.68,43.8,112000.0,43.75,43.81,43.68,43.8,112000.0
2007-06-13 15:00:00,43.8,43.81,43.73,43.75,89700.0,43.8,43.81,43.73,43.75,89700.0
2007-06-13 15:05:00,43.75,43.79,43.73,43.77,96500.0,43.75,43.79,43.73,43.77,96500.0
2007-06-13 15:10:00,43.76,43.78,43.7,43.71,177100.0,43.76,43.78,43.7,43.71,177100.0
2007-06-13 15:15:00,43.71,43.75,43.65,43.74,104400.0,43.71,43.75,43.65,43.74,104400.0
2007-06-13 15:20:00,43.74,43.75,43.66,43.72,109500.0,43.74,43.75,43.66,43.72,109500.0
2007-06-13 15:25:00,43.71,43.75,43.68,43.7,70000.0,43.71,43.75,43.68,43.7,70000.0
2007-06-13 15:30:00,43.71,43.97,43.71,43.87,110700.0,43.71,43.97,43.71,43.87,110700.0
2007-06-13 15:35:00,43.88,43.96,43.86,43.96,102800.0,43.88,43.96,43.86,43.96,102800.0
2007-06-13 15:40:00,43.96,44.05,43.89,43.95,380500.0,43.96,44.05,43.89,43.95,380500.0
2007-06-13 15:45:00,43.95,43.97,43.85,43.97,177600.0,43.95,43.97,43.85,43.97,177600.0
2007-06-13 15:50:00,43.97,44.09,43.93,43.99,356700.0,43.97,44.09,43.93,43.99,356700.0
2007-06-13 15:55:00,43.99,44.13,43.97,44.11,401100.0,43.99,44.13,43.97,44.11,401100.0
2007-06-14 09:30:00,44.3,44.5,44.01,44.03,405200.0,44.3,44.5,44.01,44.03,405200.0
2007-06-14 09:35:00,44.03,44.32,44.03,44.32,107200.0,44.03,44.32,44.03,44.32,107200.0
2007-06-14 09:40:00,44.32,44.35,44.06,44.07,139000.0,44.32,44.35,44.06,44.07,139000.0
2007-06-14 09:45:00,44.07,44.13,44.06,44.11,58300.0,44.07,44.13,44.06,44.11,58300.0
2007-06-14 09:50:00,44.11,44.33,44.09,44.32,173500.0,44.11,44.33,44.09,44.32,173500.0
2007-06-14 09:55:00,44.31,44.35,44.2,44.29,53600.0,44.31,44.35,44.2,44.29,53600.0
2007-06-14 10:00:00,44.29,44.33,44.2,44.25,99300.0,44.29,44.33,44.2,44.25,99300.0
2007-06-14 10:05:00,44.25,44.26,44.2,44.21,48500.0,44.25,44.26,44.2,44.21,48500.0
2007-06-14 10:10:00,44.21,44.21,43.9,43.92,179400.0,44.21,44.21,43.9,43.92,179400.0
2007-06-14 10:15:00,43.92,43.94,43.88,43.89,131000.0,43.92,43.94,43.88,43.89,131000.0
2007-06-14 10:20:00,43.88,43.9,43.7,43.83,132300.0,43.88,43.9,43.7,43.83,132300.0
2007-06-14 10:25:00,43.82,43.83,43.71,43.8,57900.0,43.82,43.83,43.71,43.8,57900.0
2007-06-14 10:30:00,43.8,44.01,43.75,44.0,114000.0,43.8,44.01,43.75,44.0,114000.0
2007-06-14 10:35:00,43.99,43.99,43.8,43.81,83700.0,43.99,43.99,43.8,43.81,83700.0
2007-06-14 10:40:00,43.81,44.0,43.8,43.98,93800.0,43.81,44.0,43.8,43.98,93800.0
2007-06-14 10:45:00,43.98,43.99,43.89,43.91,59900.0,43.98,43.99,43.89,43.91,59900.0
2007-06-14 10:50:00,43.92,43.95,43.89,43.94,44800.0,43.92,43.95,43.89,43.94,44800.0
2007-06-14 10:55:00,43.94,43.95,43.92,43.93,41300.0,43.94,43.95,43.92,43.93,41300.0
2007-06-14 11:00:00,43.94,43.96,43.92,43.93,46400.0,43.94,43.96,43.92,43.93,46400.0
2007-06-14 11:05:00,43.93,43.96,43.87,43.87,55000.0,43.93,43.96,43.87,43.87,55000.0
2007-06-14 11:10:00,43.86,43.9,43.83,43.84,61500.0,43.86,43.9,43.83,43.84,61500.0
2007-06-14 11:15:00,43.83,43.93,43.83,43.93,46500.0,43.83,43.93,43.83,43.93,46500.0
2007-06-14 11:20:00,43.93,43.94,43.88,43.89,32600.0,43.93,43.94,43.88,43.89,32600.0
2007-06-14 11:25:00,43.88,43.96,43.88,43.96,46300.0,43.88,43.96,43.88,43.96,46300.0
2007-06-14 11:30:00,43.96,44.04,43.92,43.98,127800.0,43.96,44.04,43.92,43.98,127800.0
2007-06-14 11:35:00,43.98,44.0,43.94,43.99,54500.0,43.98,44.0,43.94,43.99,54500.0
2007-06-14 11:40:00,44.0,44.0,43.93,43.96,91500.0,44.0,44.0,43.93,43.96,91500.0
2007-06-14 11:45:00,43.97,43.97,43.72,43.75,119200.0,43.97,43.97,43.72,43.75,119200.0
2007-06-14 11:50:00,43.74,43.87,43.74,43.8,139100.0,43.74,43.87,43.74,43.8,139100.0
2007-06-14 11:55:00,43.8,43.87,43.8,43.87,34600.0,43.8,43.87,43.8,43.87,34600.0
2007-06-14 12:00:00,43.87,44.11,43.78,43.8,66300.0,43.87,44.11,43.78,43.8,66300.0
2007-06-14 12:05:00,43.81,43.84,43.76,43.81,52700.0,43.81,43.84,43.76,43.81,52700.0
2007-06-14 12:10:00,43.81,44.11,43.8,43.85,68500.0,43.81,44.11,43.8,43.85,68500.0
2007-06-14 12:15:00,43.85,43.89,43.85,43.89,15700.0,43.85,43.89,43.85,43.89,15700.0
2007-06-14 12:20:00,43.89,43.9,43.85,43.85,50000.0,43.89,43.9,43.85,43.85,50000.0
2007-06-14 12:25:00,43.85,43.87,43.76,43.84,77200.0,43.85,43.87,43.76,43.84,77200.0
2007-06-14 12:30:00,43.83,43.88,43.79,43.82,94200.0,43.83,43.88,43.79,43.82,94200.0
2007-06-14 12:35:00,43.82,43.83,43.75,43.79,145900.0,43.82,43.83,43.75,43.79,145900.0
2007-06-14 12:40:00,43.78,43.8,43.65,43.66,179900.0,43.78,43.8,43.65,43.66,179900.0
2007-06-14 12:45:00,43.66,43.79,43.66,43.76,56500.0,43.66,43.79,43.66,43.76,56500.0
2007-06-14 12:50:00,43.76,43.85,43.69,43.69,191400.0,43.76,43.85,43.69,43.69,191400.0
2007-06-14 12:55:00,43.69,43.74,43.65,43.73,154700.0,43.69,43.74,43.65,43.73,154700.0
2007-06-14 13:00:00,43.72,43.75,43.69,43.74,102300.0,43.72,43.75,43.69,43.74,102300.0
2007-06-14 13:05:00,43.74,43.9,43.68,43.82,199000.0,43.74,43.9,43.68,43.82,199000.0
2007-06-14 13:10:00,43.81,43.83,43.77,43.8,37300.0,43.81,43.83,43.77,43.8,37300.0
2007-06-14 13:15:00,43.8,43.8,43.75,43.78,34900.0,43.8,43.8,43.75,43.78,34900.0
2007-06-14 13:20:00,43.77,43.83,43.77,43.81,40600.0,43.77,43.83,43.77,43.81,40600.0
2007-06-14 13:25:00,43.82,43.88,43.82,43.85,130700.0,43.82,43.88,43.82,43.85,130700.0
2007-06-14 13:30:00,43.85,43.85,43.83,43.85,49100.0,43.85,43.85,43.83,43.85,49100.0
2007-06-14 13:35:00,43.85,43.95,43.85,43.92,137500.0,43.85,43.95,43.85,43.92,137500.0
2007-06-14 13:40:00,43.93,43.95,43.85,43.94,74400.0,43.93,43.95,43.85,43.94,74400.0
2007-06-14 13:45:00,43.95,43.96,43.86,43.86,321100.0,43.95,43.96,43.86,43.86,321100.0
2007-06-14 13:50:00,43.87,43.92,43.85,43.9,200100.0,43.87,43.92,43.85,43.9,200100.0
2007-06-14 13:55:00,43.9,43.95,43.87,43.9,75200.0,43.9,43.95,43.87,43.9,75200.0
2007-06-14 14:00:00,43.9,43.98,43.89,43.96,52800.0,43.9,43.98,43.89,43.96,52800.0
2007-06-14 14:05:00,43.96,44.01,43.95,43.97,139700.0,43.96,44.01,43.95,43.97,139700.0
2007-06-14 14:10:00,43.98,44.0,43.94,43.97,100800.0,43.98,44.0,43.94,43.97,100800.0
2007-06-14 14:15:00,43.97,44.01,43.9,44.0,132300.0,43.97,44.01,43.9,44.0,132300.0
2007-06-14 14:20:00,44.0,44.0,43.97,44.0,148200.0,44.0,44.0,43.97,44.0,148200.0
2007-06-14 14:25:00,43.99,43.99,43.97,43.99,53200.0,43.99,43.99,43.97,43.99,53200.0
2007-06-14 14:30:00,43.99,44.0,43.93,43.95,79500.0,43.99,44.0,43.93,43.95,79500.0
2007-06-14 14:35:00,43.95,44.09,43.94,44.01,124700.0,43.95,44.09,43.94,44.01,124700.0
2007-06-14 14:40:00,44.01,44.02,43.96,43.97,101900.0,44.01,44.02,43.96,43.97,101900.0
2007-06-14 14:45:00,43.96,44.0,43.95,43.97,100700.0,43.96,44.0,43.95,43.97,100700.0
2007-06-14 14:50:00,43.96,44.0,43.75,43.91,245800.0,43.96,44.0,43.75,43.91,245800.0
2007-06-14 14:55:00,43.92,43.99,43.88,43.98,91800.0,43.92,43.99,43.88,43.98,91800.0
2007-06-14 15:00:00,43.98,43.99,43.86,43.87,124800.0,43.98,43.99,43.86,43.87,124800.0
2007-06-14 15:05:00,43.87,43.98,43.86,43.98,105800.0,43.87,43.98,43.86,43.98,105800.0
2007-06-14 15:10:00,43.98,43.99,43.92,43.97,83700.0,43.98,43.99,43.92,43.97,83700.0
2007-06-14 15:15:00,43.96,43.99,43.95,43.98,74800.0,43.96,43.99,43.95,43.98,74800.0
2007-06-14 15:20:00,43.99,44.02,43.97,43.99,276200.0,43.99,44.02,43.97,43.99,276200.0
2007-06-14 15:25:00,44.0,44.0,43.94,43.97,99700.0,44.0,44.0,43.94,43.97,99700.0
2007-06-14 15:30:00,43.97,44.0,43.82,43.85,202400.0,43.97,44.0,43.82,43.85,202400.0
2007-06-14 15:35:00,43.85,43.95,43.84,43.94,171900.0,43.85,43.95,43.84,43.94,171900.0
2007-06-14 15:40:00,43.95,44.0,43.91,43.98,210800.0,43.95,44.0,43.91,43.98,210800.0
2007-06-14 15:45:00,43.98,43.98,43.77,43.83,269400.0,43.98,43.98,43.77,43.83,269400.0
2007-06-14 15:50:00,43.82,43.9,43.7,43.89,539600.0,43.82,43.9,43.7,43.89,539600.0
2007-06-14 15:55:00,43.89,44.04,43.85,44.02,879500.0,43.89,44.04,43.85,44.02,879500.0
2007-06-15 09:30:00,44.43,44.5,43.79,43.8,4193900.0,44.43,44.5,43.79,43.8,4193900.0
2007-06-15 09:35:00,43.83,43.9,43.77,43.84,319600.0,43.83,43.9,43.77,43.84,319600.0
2007-06-15 09:40:00,43.85,43.85,43.65,43.66,643900.0,43.85,43.85,43.65,43.66,643900.0
2007-06-15 09:45:00,43.66,43.84,43.55,43.58,359000.0,43.66,43.84,43.55,43.58,359000.0
2007-06-15 09:50:00,43.58,43.59,43.1,43.1,658700.0,43.58,43.59,43.1,43.1,658700.0
2007-06-15 09:55:00,43.11,43.15,42.6,42.62,1235200.0,43.11,43.15,42.6,42.62,1235200.0
2007-06-15 10:00:00,42.61,42.75,42.5,42.7,783000.0,42.61,42.75,42.5,42.7,783000.0
2007-06-15 10:05:00,42.7,43.08,42.65,43.01,819200.0,42.7,43.08,42.65,43.01,819200.0
2007-06-15 10:10:00,43.01,43.44,42.96,43.44,415300.0,43.01,43.44,42.96,43.44,415300.0
2007-06-15 10:15:00,43.43,43.48,42.94,42.96,470200.0,43.43,43.48,42.94,42.96,470200.0
2007-06-15 10:20:00,42.96,42.99,42.79,42.81,383200.0,42.96,42.99,42.79,42.81,383200.0
2007-06-15 10:25:00,42.82,42.9,42.79,42.83,355200.0,42.82,42.9,42.79,42.83,355200.0
2007-06-15 10:30:00,42.84,43.12,42.84,43.1,283500.0,42.84,43.12,42.84,43.1,283500.0
2007-06-15 10:35:00,43.09,43.11,42.9,43.01,195000.0,43.09,43.11,42.9,43.01,195000.0
2007-06-15 10:40:00,43.01,43.07,42.92,42.96,329800.0,43.01,43.07,42.92,42.96,329800.0
2007-06-15 10:45:00,42.97,43.0,42.83,42.98,273300.0,42.97,43.0,42.83,42.98,273300.0
2007-06-15 10:50:00,42.98,42.99,42.84,42.89,124700.0,42.98,42.99,42.84,42.89,124700.0
2007-06-15 10:55:00,42.88,42.94,42.85,42.91,104800.0,42.88,42.94,42.85,42.91,104800.0
2007-06-15 11:00:00,42.91,42.91,42.82,42.85,179600.0,42.91,42.91,42.82,42.85,179600.0
2007-06-15 11:05:00,42.85,42.9,42.75,42.79,154000.0,42.85,42.9,42.75,42.79,154000.0
2007-06-15 11:10:00,42.79,42.87,42.79,42.82,171100.0,42.79,42.87,42.79,42.82,171100.0
2007-06-15 11:15:00,42.82,42.89,42.8,42.88,64300.0,42.82,42.89,42.8,42.88,64300.0
2007-06-15 11:20:00,42.87,42.9,42.79,42.88,125500.0,42.87,42.9,42.79,42.88,125500.0
2007-06-15 11:25:00,42.88,42.9,42.8,42.87,69500.0,42.88,42.9,42.8,42.87,69500.0
2007-06-15 11:30:00,42.86,42.9,42.83,42.87,89200.0,42.86,42.9,42.83,42.87,89200.0
2007-06-15 11:35:00,42.87,42.95,42.85,42.9,134500.0,42.87,42.95,42.85,42.9,134500.0
2007-06-15 11:40:00,42.89,42.92,42.87,42.89,67100.0,42.89,42.92,42.87,42.89,67100.0
2007-06-15 11:45:00,42.89,43.0,42.87,43.0,133400.0,42.89,43.0,42.87,43.0,133400.0
2007-06-15 11:50:00,43.0,43.0,42.93,42.95,95700.0,43.0,43.0,42.93,42.95,95700.0
2007-06-15 11:55:00,42.95,42.97,42.88,42.95,163600.0,42.95,42.97,42.88,42.95,163600.0
2007-06-15 12:00:00,42.95,43.09,42.95,42.99,283900.0,42.95,43.09,42.95,42.99,283900.0
2007-06-15 12:05:00,42.99,42.99,42.97,42.99,69200.0,42.99,42.99,42.97,42.99,69200.0
2007-06-15 12:10:00,42.99,42.99,42.9,42.91,92600.0,42.99,42.99,42.9,42.91,92600.0
2007-06-15 12:15:00,42.91,42.93,42.89,42.93,56100.0,42.91,42.93,42.89,42.93,56100.0
2007-06-15 12:20:00,42.93,42.93,42.88,42.89,50800.0,42.93,42.93,42.88,42.89,50800.0
2007-06-15 12:25:00,42.89,42.9,42.82,42.82,82800.0,42.89,42.9,42.82,42.82,82800.0
2007-06-15 12:30:00,42.82,42.88,42.82,42.87,76700.0,42.82,42.88,42.82,42.87,76700.0
2007-06-15 12:35:00,42.87,42.87,42.82,42.84,63800.0,42.87,42.87,42.82,42.84,63800.0
2007-06-15 12:40:00,42.84,42.85,42.81,42.85,40300.0,42.84,42.85,42.81,42.85,40300.0
2007-06-15 12:45:00,42.84,42.86,42.8,42.8,50000.0,42.84,42.86,42.8,42.8,50000.0
2007-06-15 12:50:00,42.8,42.83,42.8,42.83,80200.0,42.8,42.83,42.8,42.83,80200.0
2007-06-15 12:55:00,42.83,42.85,42.8,42.8,71400.0,42.83,42.85,42.8,42.8,71400.0
2007-06-15 13:00:00,42.8,42.81,42.75,42.77,128600.0,42.8,42.81,42.75,42.77,128600.0
2007-06-15 13:05:00,42.76,42.8,42.75,42.77,91100.0,42.76,42.8,42.75,42.77,91100.0
2007-06-15 13:10:00,42.76,42.79,42.75,42.77,63200.0,42.76,42.79,42.75,42.77,63200.0
2007-06-15 13:15:00,42.77,42.81,42.77,42.8,105200.0,42.77,42.81,42.77,42.8,105200.0
2007-06-15 13:20:00,42.8,43.96,42.79,42.83,118700.0,42.8,43.96,42.79,42.83,118700.0
2007-06-15 13:25:00,42.82,42.85,42.77,42.81,105900.0,42.82,42.85,42.77,42.81,105900.0
2007-06-15 13:30:00,42.8,42.82,42.7,42.72,133600.0,42.8,42.82,42.7,42.72,133600.0
2007-06-15 13:35:00,42.72,42.73,42.65,42.66,216800.0,42.72,42.73,42.65,42.66,216800.0
2007-06-15 13:40:00,42.67,42.81,42.57,42.63,279400.0,42.67,42.81,42.57,42.63,279400.0
2007-06-15 13:45:00,42.63,42.65,42.58,42.61,361800.0,42.63,42.65,42.58,42.61,361800.0
2007-06-15 13:50:00,42.6,42.61,42.55,42.55,345800.0,42.6,42.61,42.55,42.55,345800.0
2007-06-15 13:55:00,42.55,42.59,42.43,42.5,404600.0,42.55,42.59,42.43,42.5,404600.0
2007-06-15 14:00:00,42.5,42.55,42.47,42.5,153500.0,42.5,42.55,42.47,42.5,153500.0
2007-06-15 14:05:00,42.49,42.54,42.49,42.51,127100.0,42.49,42.54,42.49,42.51,127100.0
2007-06-15 14:10:00,42.51,42.57,42.48,42.57,113500.0,42.51,42.57,42.48,42.57,113500.0
2007-06-15 14:15:00,42.56,42.62,42.53,42.54,101800.0,42.56,42.62,42.53,42.54,101800.0
2007-06-15 14:20:00,42.55,42.62,42.55,42.6,66200.0,42.55,42.62,42.55,42.6,66200.0
2007-06-15 14:25:00,42.6,42.6,42.56,42.57,53000.0,42.6,42.6,42.56,42.57,53000.0
2007-06-15 14:30:00,42.57,42.64,42.55,42.63,94400.0,42.57,42.64,42.55,42.63,94400.0
2007-06-15 14:35:00,42.64,42.73,42.63,42.69,213700.0,42.64,42.73,42.63,42.69,213700.0
2007-06-15 14:40:00,42.7,42.75,42.67,42.74,137400.0,42.7,42.75,42.67,42.74,137400.0
2007-06-15 14:45:00,42.74,42.75,42.69,42.72,151200.0,42.74,42.75,42.69,42.72,151200.0
2007-06-15 14:50:00,42.72,42.76,42.71,42.75,112600.0,42.72,42.76,42.71,42.75,112600.0
2007-06-15 14:55:00,42.75,42.75,42.68,42.7,84200.0,42.75,42.75,42.68,42.7,84200.0
2007-06-15 15:00:00,42.7,42.75,42.65,42.75,67800.0,42.7,42.75,42.65,42.75,67800.0
2007-06-15 15:05:00,42.75,42.75,42.73,42.74,82200.0,42.75,42.75,42.73,42.74,82200.0
2007-06-15 15:10:00,42.75,42.76,42.72,42.74,106500.0,42.75,42.76,42.72,42.74,106500.0
2007-06-15 15:15:00,42.74,42.76,42.7,42.7,104400.0,42.74,42.76,42.7,42.7,104400.0
2007-06-15 15:20:00,42.7,42.75,42.7,42.71,98100.0,42.7,42.75,42.7,42.71,98100.0
2007-06-15 15:25:00,42.7,42.71,42.63,42.7,148500.0,42.7,42.71,42.63,42.7,148500.0
2007-06-15 15:30:00,42.7,42.76,42.69,42.75,96300.0,42.7,42.76,42.69,42.75,96300.0
2007-06-15 15:35:00,42.76,42.76,42.69,42.72,119000.0,42.76,42.76,42.69,42.72,119000.0
2007-06-15 15:40:00,42.71,42.72,42.54,42.58,195200.0,42.71,42.72,42.54,42.58,195200.0
2007-06-15 15:45:00,42.61,42.76,42.6,42.75,240000.0,42.61,42.76,42.6,42.75,240000.0
2007-06-15 15:50:00,42.76,42.84,42.72,42.82,439800.0,42.76,42.84,42.72,42.82,439800.0
2007-06-15 15:55:00,42.82,42.83,42.59,42.72,628400.0,42.82,42.83,42.59,42.72,628400.0
2007-06-18 09:30:00,42.65,42.74,42.44,42.65,225600.0,42.65,42.74,42.44,42.65,225600.0
2007-06-18 09:35:00,42.68,42.7,42.52,42.52,71700.0,42.68,42.7,42.52,42.52,71700.0
2007-06-18 09:40:00,42.52,42.59,42.35,42.49,137300.0,42.52,42.59,42.35,42.49,137300.0
2007-06-18 09:45:00,42.48,42.87,42.48,42.74,151200.0,42.48,42.87,42.48,42.74,151200.0
2007-06-18 09:50:00,42.74,42.78,42.71,42.73,85400.0,42.74,42.78,42.71,42.73,85400.0
2007-06-18 09:55:00,42.72,42.84,42.67,42.81,88600.0,42.72,42.84,42.67,42.81,88600.0
2007-06-18 10:00:00,42.81,42.82,42.65,42.71,103800.0,42.81,42.82,42.65,42.71,103800.0
2007-06-18 10:05:00,42.7,42.71,42.62,42.66,73400.0,42.7,42.71,42.62,42.66,73400.0
2007-06-18 10:10:00,42.66,42.69,42.62,42.63,80100.0,42.66,42.69,42.62,42.63,80100.0
2007-06-18 10:15:00,42.62,42.64,42.56,42.6,65800.0,42.62,42.64,42.56,42.6,65800.0
2007-06-18 10:20:00,42.61,42.67,42.6,42.66,63900.0,42.61,42.67,42.6,42.66,63900.0
2007-06-18 10:25:00,42.67,42.68,42.59,42.61,167600.0,42.67,42.68,42.59,42.61,167600.0
2007-06-18 10:30:00,42.61,42.68,42.61,42.68,93000.0,42.61,42.68,42.61,42.68,93000.0
2007-06-18 10:35:00,42.68,42.75,42.68,42.75,73600.0,42.68,42.75,42.68,42.75,73600.0
2007-06-18 10:40:00,42.75,42.79,42.74,42.76,85800.0,42.75,42.79,42.74,42.76,85800.0
2007-06-18 10:45:00,42.77,42.81,42.74,42.77,118000.0,42.77,42.81,42.74,42.77,118000.0
2007-06-18 10:50:00,42.77,42.79,42.73,42.74,107900.0,42.77,42.79,42.73,42.74,107900.0
2007-06-18 10:55:00,42.74,42.77,42.74,42.76,48900.0,42.74,42.77,42.74,42.76,48900.0
2007-06-18 11:00:00,42.76,42.77,42.61,42.71,77300.0,42.76,42.77,42.61,42.71,77300.0
2007-06-18 11:05:00,42.71,42.77,42.71,42.75,47200.0,42.71,42.77,42.71,42.75,47200.0
2007-06-18 11:10:00,42.75,42.75,42.62,42.68,36200.0,42.75,42.75,42.62,42.68,36200.0
2007-06-18 11:15:00,42.68,42.76,42.68,42.75,41300.0,42.68,42.76,42.68,42.75,41300.0
2007-06-18 11:20:00,42.74,42.76,42.72,42.75,37600.0,42.74,42.76,42.72,42.75,37600.0
2007-06-18 11:25:00,42.74,42.76,42.72,42.72,54400.0,42.74,42.76,42.72,42.72,54400.0
2007-06-18 11:30:00,42.73,42.73,42.61,42.65,37700.0,42.73,42.73,42.61,42.65,37700.0
2007-06-18 11:35:00,42.67,42.75,42.67,42.73,32800.0,42.67,42.75,42.67,42.73,32800.0
2007-06-18 11:40:00,42.73,42.75,42.72,42.75,33700.0,42.73,42.75,42.72,42.75,33700.0
2007-06-18 11:45:00,42.75,42.87,42.75,42.85,91700.0,42.75,42.87,42.75,42.85,91700.0
2007-06-18 11:50:00,42.85,42.85,42.75,42.85,62100.0,42.85,42.85,42.75,42.85,62100.0
2007-06-18 11:55:00,42.85,42.89,42.84,42.88,32400.0,42.85,42.89,42.84,42.88,32400.0
2007-06-18 12:00:00,42.87,42.91,42.87,42.87,111400.0,42.87,42.91,42.87,42.87,111400.0
2007-06-18 12:05:00,42.87,42.94,42.87,42.93,71600.0,42.87,42.94,42.87,42.93,71600.0
2007-06-18 12:10:00,42.94,42.94,42.8,42.8,59200.0,42.94,42.94,42.8,42.8,59200.0
2007-06-18 12:15:00,42.81,42.89,42.8,42.85,45000.0,42.81,42.89,42.8,42.85,45000.0
2007-06-18 12:20:00,42.86,42.9,42.85,42.89,19700.0,42.86,42.9,42.85,42.89,19700.0
2007-06-18 12:25:00,42.9,42.92,42.76,42.86,106300.0,42.9,42.92,42.76,42.86,106300.0
2007-06-18 12:30:00,42.86,42.87,42.74,42.83,96700.0,42.86,42.87,42.74,42.83,96700.0
2007-06-18 12:35:00,42.84,42.85,42.79,42.8,58600.0,42.84,42.85,42.79,42.8,58600.0
2007-06-18 12:40:00,42.8,42.85,42.79,42.83,48600.0,42.8,42.85,42.79,42.83,48600.0
2007-06-18 12:45:00,42.82,42.84,42.79,42.8,23100.0,42.82,42.84,42.79,42.8,23100.0
2007-06-18 12:50:00,42.8,42.84,42.8,42.83,26600.0,42.8,42.84,42.8,42.83,26600.0
2007-06-18 12:55:00,42.84,42.84,42.83,42.84,18100.0,42.84,42.84,42.83,42.84,18100.0
2007-06-18 13:00:00,42.83,42.83,42.82,42.83,44500.0,42.83,42.83,42.82,42.83,44500.0
2007-06-18 13:05:00,42.82,42.83,42.82,42.83,17400.0,42.82,42.83,42.82,42.83,17400.0
2007-06-18 13:10:00,42.82,42.82,42.79,42.8,36200.0,42.82,42.82,42.79,42.8,36200.0
2007-06-18 13:15:00,42.8,42.8,42.78,42.8,40000.0,42.8,42.8,42.78,42.8,40000.0
2007-06-18 13:20:00,42.8,42.81,42.78,42.8,34400.0,42.8,42.81,42.78,42.8,34400.0
2007-06-18 13:25:00,42.8,42.8,42.76,42.77,33900.0,42.8,42.8,42.76,42.77,33900.0
2007-06-18 13:30:00,42.77,42.81,42.77,42.8,38300.0,42.77,42.81,42.77,42.8,38300.0
2007-06-18 13:35:00,42.8,42.81,42.79,42.79,44100.0,42.8,42.81,42.79,42.79,44100.0
2007-06-18 13:40:00,42.8,42.8,42.75,42.76,43800.0,42.8,42.8,42.75,42.76,43800.0
2007-06-18 13:45:00,42.76,42.76,42.72,42.73,31800.0,42.76,42.76,42.72,42.73,31800.0
2007-06-18 13:50:00,42.73,42.76,42.72,42.76,53100.0,42.73,42.76,42.72,42.76,53100.0
2007-06-18 13:55:00,42.76,42.79,42.76,42.79,92500.0,42.76,42.79,42.76,42.79,92500.0
2007-06-18 14:00:00,42.79,42.82,42.78,42.79,80900.0,42.79,42.82,42.78,42.79,80900.0
2007-06-18 14:05:00,42.79,42.8,42.77,42.79,54900.0,42.79,42.8,42.77,42.79,54900.0
2007-06-18 14:10:00,42.79,42.8,42.78,42.79,22500.0,42.79,42.8,42.78,42.79,22500.0
2007-06-18 14:15:00,42.8,42.8,42.79,42.79,42400.0,42.8,42.8,42.79,42.79,42400.0
2007-06-18 14:20:00,42.8,42.81,42.79,42.8,36100.0,42.8,42.81,42.79,42.8,36100.0
2007-06-18 14:25:00,42.79,42.82,42.79,42.81,55600.0,42.79,42.82,42.79,42.81,55600.0
2007-06-18 14:30:00,42.81,42.81,42.77,42.78,33900.0,42.81,42.81,42.77,42.78,33900.0
2007-06-18 14:35:00,42.78,42.78,42.76,42.77,26100.0,42.78,42.78,42.76,42.77,26100.0
2007-06-18 14:40:00,42.77,42.78,42.73,42.75,81200.0,42.77,42.78,42.73,42.75,81200.0
2007-06-18 14:45:00,42.74,42.76,42.74,42.75,26300.0,42.74,42.76,42.74,42.75,26300.0
2007-06-18 14:50:00,42.76,42.77,42.74,42.75,37800.0,42.76,42.77,42.74,42.75,37800.0
2007-06-18 14:55:00,42.75,42.76,42.72,42.76,35400.0,42.75,42.76,42.72,42.76,35400.0
2007-06-18 15:00:00,42.76,42.79,42.75,42.78,49800.0,42.76,42.79,42.75,42.78,49800.0
2007-06-18 15:05:00,42.79,42.79,42.73,42.73,116500.0,42.79,42.79,42.73,42.73,116500.0
2007-06-18 15:10:00,42.73,42.76,42.72,42.75,71900.0,42.73,42.76,42.72,42.75,71900.0
2007-06-18 15:15:00,42.75,42.75,42.72,42.73,39100.0,42.75,42.75,42.72,42.73,39100.0
2007-06-18 15:20:00,42.74,42.75,42.73,42.75,48400.0,42.74,42.75,42.73,42.75,48400.0
2007-06-18 15:25:00,42.74,42.75,42.73,42.75,49000.0,42.74,42.75,42.73,42.75,49000.0
2007-06-18 15:30:00,42.74,42.75,42.7,42.75,82700.0,42.74,42.75,42.7,42.75,82700.0
2007-06-18 15:35:00,42.75,42.76,42.7,42.73,135100.0,42.75,42.76,42.7,42.73,135100.0
2007-06-18 15:40:00,42.71,42.76,42.7,42.75,70700.0,42.71,42.76,42.7,42.75,70700.0
2007-06-18 15:45:00,42.75,42.76,42.7,42.74,140200.0,42.75,42.76,42.7,42.74,140200.0
2007-06-18 15:50:00,42.75,42.75,42.68,42.68,158900.0,42.75,42.75,42.68,42.68,158900.0
2007-06-18 15:55:00,42.68,42.69,42.62,42.67,203400.0,42.68,42.69,42.62,42.67,203400.0
2007-06-19 09:30:00,42.3,42.5,42.3,42.42,118300.0,42.3,42.5,42.3,42.42,118300.0
2007-06-19 09:35:00,42.43,42.43,42.31,42.33,76700.0,42.43,42.43,42.31,42.33,76700.0
2007-06-19 09:40:00,42.35,42.41,42.3,42.32,47200.0,42.35,42.41,42.3,42.32,47200.0
2007-06-19 09:45:00,42.3,42.33,42.23,42.24,85600.0,42.3,42.33,42.23,42.24,85600.0
2007-06-19 09:50:00,42.24,42.34,42.16,42.2,133700.0,42.24,42.34,42.16,42.2,133700.0
2007-06-19 09:55:00,42.19,42.2,42.15,42.16,50900.0,42.19,42.2,42.15,42.16,50900.0
2007-06-19 10:00:00,42.16,42.33,42.16,42.31,56200.0,42.16,42.33,42.16,42.31,56200.0
2007-06-19 10:05:00,42.32,42.35,42.22,42.23,59900.0,42.32,42.35,42.22,42.23,59900.0
2007-06-19 10:10:00,42.23,42.29,42.23,42.25,40500.0,42.23,42.29,42.23,42.25,40500.0
2007-06-19 10:15:00,42.25,42.31,42.23,42.31,37000.0,42.25,42.31,42.23,42.31,37000.0
2007-06-19 10:20:00,42.31,42.33,42.26,42.32,37000.0,42.31,42.33,42.26,42.32,37000.0
2007-06-19 10:25:00,42.32,42.35,42.29,42.34,39100.0,42.32,42.35,42.29,42.34,39100.0
2007-06-19 10:30:00,42.34,42.48,42.34,42.48,56800.0,42.34,42.48,42.34,42.48,56800.0
2007-06-19 10:35:00,42.49,42.5,42.41,42.47,42800.0,42.49,42.5,42.41,42.47,42800.0
2007-06-19 10:40:00,42.47,42.48,42.41,42.42,28500.0,42.47,42.48,42.41,42.42,28500.0
2007-06-19 10:45:00,42.44,42.49,42.42,42.44,44800.0,42.44,42.49,42.42,42.44,44800.0
2007-06-19 10:50:00,42.44,42.67,42.42,42.46,60600.0,42.44,42.67,42.42,42.46,60600.0
2007-06-19 10:55:00,42.46,42.48,42.43,42.47,43800.0,42.46,42.48,42.43,42.47,43800.0
2007-06-19 11:00:00,42.47,42.49,42.45,42.47,32500.0,42.47,42.49,42.45,42.47,32500.0
2007-06-19 11:05:00,42.47,42.5,42.47,42.48,52200.0,42.47,42.5,42.47,42.48,52200.0
2007-06-19 11:10:00,42.48,42.54,42.47,42.53,50400.0,42.48,42.54,42.47,42.53,50400.0
2007-06-19 11:15:00,42.53,42.63,42.53,42.6,72600.0,42.53,42.63,42.53,42.6,72600.0
2007-06-19 11:20:00,42.6,42.64,42.59,42.6,52200.0,42.6,42.64,42.59,42.6,52200.0
2007-06-19 11:25:00,42.59,42.63,42.52,42.52,67400.0,42.59,42.63,42.52,42.52,67400.0
2007-06-19 11:30:00,42.51,42.53,42.42,42.47,77500.0,42.51,42.53,42.42,42.47,77500.0
2007-06-19 11:35:00,42.47,42.48,42.45,42.46,33000.0,42.47,42.48,42.45,42.46,33000.0
2007-06-19 11:40:00,42.45,42.48,42.45,42.45,23800.0,42.45,42.48,42.45,42.45,23800.0
2007-06-19 11:45:00,42.46,42.47,42.44,42.47,21800.0,42.46,42.47,42.44,42.47,21800.0
2007-06-19 11:50:00,42.46,42.49,42.46,42.48,32700.0,42.46,42.49,42.46,42.48,32700.0
2007-06-19 11:55:00,42.49,42.58,42.49,42.57,41700.0,42.49,42.58,42.49,42.57,41700.0
2007-06-19 12:00:00,42.57,42.67,42.56,42.67,53000.0,42.57,42.67,42.56,42.67,53000.0
2007-06-19 12:05:00,42.66,42.74,42.66,42.7,82000.0,42.66,42.74,42.66,42.7,82000.0
2007-06-19 12:10:00,42.7,42.75,42.68,42.71,80400.0,42.7,42.75,42.68,42.71,80400.0
2007-06-19 12:15:00,42.71,42.72,42.63,42.65,61800.0,42.71,42.72,42.63,42.65,61800.0
2007-06-19 12:20:00,42.65,42.71,42.63,42.68,127800.0,42.65,42.71,42.63,42.68,127800.0
2007-06-19 12:25:00,42.68,42.69,42.61,42.63,72100.0,42.68,42.69,42.61,42.63,72100.0
2007-06-19 12:30:00,42.64,42.65,42.59,42.65,29800.0,42.64,42.65,42.59,42.65,29800.0
2007-06-19 12:35:00,42.65,42.67,42.61,42.63,34500.0,42.65,42.67,42.61,42.63,34500.0
2007-06-19 12:40:00,42.63,42.64,42.61,42.62,33300.0,42.63,42.64,42.61,42.62,33300.0
2007-06-19 12:45:00,42.61,42.66,42.61,42.66,54400.0,42.61,42.66,42.61,42.66,54400.0
2007-06-19 12:50:00,42.66,42.72,42.66,42.69,38400.0,42.66,42.72,42.66,42.69,38400.0
2007-06-19 12:55:00,42.7,42.7,42.66,42.67,23900.0,42.7,42.7,42.66,42.67,23900.0
2007-06-19 13:00:00,42.67,42.67,42.61,42.62,35500.0,42.67,42.67,42.61,42.62,35500.0
2007-06-19 13:05:00,42.62,42.65,42.55,42.57,68500.0,42.62,42.65,42.55,42.57,68500.0
2007-06-19 13:10:00,42.56,42.57,42.54,42.55,72300.0,42.56,42.57,42.54,42.55,72300.0
2007-06-19 13:15:00,42.56,42.68,42.55,42.67,58600.0,42.56,42.68,42.55,42.67,58600.0
2007-06-19 13:20:00,42.68,42.73,42.61,42.61,106100.0,42.68,42.73,42.61,42.61,106100.0
2007-06-19 13:25:00,42.61,42.62,42.55,42.55,63100.0,42.61,42.62,42.55,42.55,63100.0
2007-06-19 13:30:00,42.55,42.58,42.54,42.55,43300.0,42.55,42.58,42.54,42.55,43300.0
2007-06-19 13:35:00,42.55,42.56,42.46,42.47,58600.0,42.55,42.56,42.46,42.47,58600.0
2007-06-19 13:40:00,42.47,42.57,42.47,42.55,93500.0,42.47,42.57,42.47,42.55,93500.0
2007-06-19 13:45:00,42.56,42.57,42.53,42.54,23500.0,42.56,42.57,42.53,42.54,23500.0
2007-06-19 13:50:00,42.54,42.57,42.5,42.56,39500.0,42.54,42.57,42.5,42.56,39500.0
2007-06-19 13:55:00,42.56,42.6,42.55,42.59,15700.0,42.56,42.6,42.55,42.59,15700.0
2007-06-19 14:00:00,42.59,42.61,42.51,42.51,31500.0,42.59,42.61,42.51,42.51,31500.0
2007-06-19 14:05:00,42.51,42.54,42.47,42.47,38900.0,42.51,42.54,42.47,42.47,38900.0
2007-06-19 14:10:00,42.46,42.5,42.45,42.48,41600.0,42.46,42.5,42.45,42.48,41600.0
2007-06-19 14:15:00,42.49,42.49,42.47,42.47,15500.0,42.49,42.49,42.47,42.47,15500.0
2007-06-19 14:20:00,42.47,42.48,42.37,42.42,61400.0,42.47,42.48,42.37,42.42,61400.0
2007-06-19 14:25:00,42.41,42.48,42.4,42.47,21500.0,42.41,42.48,42.4,42.47,21500.0
2007-06-19 14:30:00,42.47,42.48,42.39,42.46,24400.0,42.47,42.48,42.39,42.46,24400.0
2007-06-19 14:35:00,42.45,42.53,42.45,42.49,63400.0,42.45,42.53,42.45,42.49,63400.0
2007-06-19 14:40:00,42.49,42.49,42.43,42.45,42600.0,42.49,42.49,42.43,42.45,42600.0
2007-06-19 14:45:00,42.46,42.47,42.43,42.43,30600.0,42.46,42.47,42.43,42.43,30600.0
2007-06-19 14:50:00,42.43,42.43,42.38,42.4,77700.0,42.43,42.43,42.38,42.4,77700.0
2007-06-19 14:55:00,42.4,42.44,42.39,42.42,38700.0,42.4,42.44,42.39,42.42,38700.0
2007-06-19 15:00:00,42.42,42.46,42.41,42.46,63700.0,42.42,42.46,42.41,42.46,63700.0
2007-06-19 15:05:00,42.46,42.53,42.45,42.52,60400.0,42.46,42.53,42.45,42.52,60400.0
2007-06-19 15:10:00,42.52,42.57,42.49,42.5,51800.0,42.52,42.57,42.49,42.5,51800.0
2007-06-19 15:15:00,42.5,42.51,42.47,42.49,63100.0,42.5,42.51,42.47,42.49,63100.0
2007-06-19 15:20:00,42.49,42.57,42.48,42.55,36300.0,42.49,42.57,42.48,42.55,36300.0
2007-06-19 15:25:00,42.54,42.55,42.49,42.49,62700.0,42.54,42.55,42.49,42.49,62700.0
2007-06-19 15:30:00,42.49,42.5,42.46,42.47,44400.0,42.49,42.5,42.46,42.47,44400.0
2007-06-19 15:35:00,42.48,42.55,42.44,42.55,65300.0,42.48,42.55,42.44,42.55,65300.0
2007-06-19 15:40:00,42.55,42.56,42.48,42.48,104400.0,42.55,42.56,42.48,42.48,104400.0
2007-06-19 15:45:00,42.48,42.49,42.43,42.44,121700.0,42.48,42.49,42.43,42.44,121700.0
2007-06-19 15:50:00,42.45,42.49,42.44,42.44,137200.0,42.45,42.49,42.44,42.44,137200.0
2007-06-19 15:55:00,42.44,42.48,42.39,42.44,189200.0,42.44,42.48,42.39,42.44,189200.0
2007-06-20 09:30:00,42.51,42.54,42.16,42.21,165500.0,42.51,42.54,42.16,42.21,165500.0
2007-06-20 09:35:00,42.23,42.23,42.18,42.21,192900.0,42.23,42.23,42.18,42.21,192900.0
2007-06-20 09:40:00,42.2,42.24,42.15,42.18,267000.0,42.2,42.24,42.15,42.18,267000.0
2007-06-20 09:45:00,42.17,42.2,42.12,42.13,272100.0,42.17,42.2,42.12,42.13,272100.0
2007-06-20 09:50:00,42.12,42.14,42.09,42.09,222600.0,42.12,42.14,42.09,42.09,222600.0
2007-06-20 09:55:00,42.09,42.12,42.06,42.07,132100.0,42.09,42.12,42.06,42.07,132100.0
2007-06-20 10:00:00,42.07,42.08,41.88,41.9,266000.0,42.07,42.08,41.88,41.9,266000.0
2007-06-20 10:05:00,41.9,41.97,41.87,41.97,169100.0,41.9,41.97,41.87,41.97,169100.0
2007-06-20 10:10:00,41.97,42.03,41.94,42.0,143500.0,41.97,42.03,41.94,42.0,143500.0
2007-06-20 10:15:00,42.0,42.01,41.93,42.0,124000.0,42.0,42.01,41.93,42.0,124000.0
2007-06-20 10:20:00,42.0,42.01,41.85,41.87,166600.0,42.0,42.01,41.85,41.87,166600.0
2007-06-20 10:25:00,41.87,42.0,41.87,41.99,121500.0,41.87,42.0,41.87,41.99,121500.0
2007-06-20 10:30:00,41.98,42.13,41.95,42.12,140500.0,41.98,42.13,41.95,42.12,140500.0
2007-06-20 10:35:00,42.12,42.2,42.1,42.2,160900.0,42.12,42.2,42.1,42.2,160900.0
2007-06-20 10:40:00,42.2,42.22,42.13,42.14,157200.0,42.2,42.22,42.13,42.14,157200.0
2007-06-20 10:45:00,42.14,42.16,42.11,42.14,44100.0,42.14,42.16,42.11,42.14,44100.0
2007-06-20 10:50:00,42.15,42.15,42.1,42.15,29800.0,42.15,42.15,42.1,42.15,29800.0
2007-06-20 10:55:00,42.15,42.15,42.11,42.12,61800.0,42.15,42.15,42.11,42.12,61800.0
2007-06-20 11:00:00,42.13,42.14,42.05,42.05,94700.0,42.13,42.14,42.05,42.05,94700.0
2007-06-20 11:05:00,42.06,42.06,41.96,41.96,90900.0,42.06,42.06,41.96,41.96,90900.0
2007-06-20 11:10:00,41.97,42.01,41.92,41.99,75800.0,41.97,42.01,41.92,41.99,75800.0
2007-06-20 11:15:00,41.99,42.05,41.92,42.04,83500.0,41.99,42.05,41.92,42.04,83500.0
2007-06-20 11:20:00,42.05,42.05,41.98,41.99,74800.0,42.05,42.05,41.98,41.99,74800.0
2007-06-20 11:25:00,41.99,42.03,41.96,41.97,41300.0,41.99,42.03,41.96,41.97,41300.0
2007-06-20 11:30:00,41.98,42.04,41.94,41.95,65300.0,41.98,42.04,41.94,41.95,65300.0
2007-06-20 11:35:00,41.95,41.98,41.85,41.89,85200.0,41.95,41.98,41.85,41.89,85200.0
2007-06-20 11:40:00,41.88,41.95,41.81,41.93,55700.0,41.88,41.95,41.81,41.93,55700.0
2007-06-20 11:45:00,41.92,42.0,41.89,42.0,59800.0,41.92,42.0,41.89,42.0,59800.0
2007-06-20 11:50:00,41.99,41.99,41.87,41.96,40900.0,41.99,41.99,41.87,41.96,40900.0
2007-06-20 11:55:00,41.96,42.03,41.9,42.01,61600.0,41.96,42.03,41.9,42.01,61600.0
2007-06-20 12:00:00,42.02,42.02,41.89,41.9,99800.0,42.02,42.02,41.89,41.9,99800.0
2007-06-20 12:05:00,41.9,41.97,41.9,41.92,46300.0,41.9,41.97,41.9,41.92,46300.0
2007-06-20 12:10:00,41.93,41.98,41.92,41.97,45700.0,41.93,41.98,41.92,41.97,45700.0
2007-06-20 12:15:00,41.97,42.0,41.97,42.0,57000.0,41.97,42.0,41.97,42.0,57000.0
2007-06-20 12:20:00,42.0,42.0,41.96,41.97,60900.0,42.0,42.0,41.96,41.97,60900.0
2007-06-20 12:25:00,41.97,41.99,41.94,41.95,43200.0,41.97,41.99,41.94,41.95,43200.0
2007-06-20 12:30:00,41.94,41.97,41.93,41.97,25500.0,41.94,41.97,41.93,41.97,25500.0
2007-06-20 12:35:00,41.97,41.98,41.95,41.96,52600.0,41.97,41.98,41.95,41.96,52600.0
2007-06-20 12:40:00,41.97,41.97,41.94,41.94,36700.0,41.97,41.97,41.94,41.94,36700.0
2007-06-20 12:45:00,41.95,41.95,41.93,41.95,45600.0,41.95,41.95,41.93,41.95,45600.0
2007-06-20 12:50:00,41.95,42.04,41.95,42.03,143900.0,41.95,42.04,41.95,42.03,143900.0
2007-06-20 12:55:00,42.04,42.06,42.03,42.06,49300.0,42.04,42.06,42.03,42.06,49300.0
2007-06-20 13:00:00,42.06,42.09,42.05,42.07,33800.0,42.06,42.09,42.05,42.07,33800.0
2007-06-20 13:05:00,42.08,42.08,41.98,41.98,41500.0,42.08,42.08,41.98,41.98,41500.0
2007-06-20 13:10:00,41.98,41.99,41.9,41.91,79600.0,41.98,41.99,41.9,41.91,79600.0
2007-06-20 13:15:00,41.91,41.92,41.9,41.91,34300.0,41.91,41.92,41.9,41.91,34300.0
2007-06-20 13:20:00,41.91,41.93,41.75,41.77,183600.0,41.91,41.93,41.75,41.77,183600.0
2007-06-20 13:25:00,41.77,41.79,41.72,41.78,128100.0,41.77,41.79,41.72,41.78,128100.0
2007-06-20 13:30:00,41.78,41.81,41.75,41.8,88700.0,41.78,41.81,41.75,41.8,88700.0
2007-06-20 13:35:00,41.8,41.85,41.79,41.84,43200.0,41.8,41.85,41.79,41.84,43200.0
2007-06-20 13:40:00,41.84,41.91,41.83,41.89,104700.0,41.84,41.91,41.83,41.89,104700.0
2007-06-20 13:45:00,41.9,42.0,41.88,41.99,99600.0,41.9,42.0,41.88,41.99,99600.0
2007-06-20 13:50:00,41.99,42.0,41.91,41.92,52500.0,41.99,42.0,41.91,41.92,52500.0
2007-06-20 13:55:00,41.91,41.94,41.85,41.85,68100.0,41.91,41.94,41.85,41.85,68100.0
2007-06-20 14:00:00,41.86,41.87,41.84,41.86,45500.0,41.86,41.87,41.84,41.86,45500.0
2007-06-20 14:05:00,41.86,41.9,41.86,41.9,27700.0,41.86,41.9,41.86,41.9,27700.0
2007-06-20 14:10:00,41.9,41.9,41.84,41.89,54100.0,41.9,41.9,41.84,41.89,54100.0
2007-06-20 14:15:00,41.89,41.94,41.88,41.88,36400.0,41.89,41.94,41.88,41.88,36400.0
2007-06-20 14:20:00,41.88,41.92,41.77,41.8,61500.0,41.88,41.92,41.77,41.8,61500.0
2007-06-20 14:25:00,41.8,41.87,41.79,41.84,65500.0,41.8,41.87,41.79,41.84,65500.0
2007-06-20 14:30:00,41.84,41.9,41.83,41.9,46800.0,41.84,41.9,41.83,41.9,46800.0
2007-06-20 14:35:00,41.88,41.88,41.59,41.75,217900.0,41.88,41.88,41.59,41.75,217900.0
2007-06-20 14:40:00,41.75,41.82,41.74,41.81,94600.0,41.75,41.82,41.74,41.81,94600.0
2007-06-20 14:45:00,41.8,41.9,41.74,41.9,63800.0,41.8,41.9,41.74,41.9,63800.0
2007-06-20 14:50:00,41.89,41.9,41.87,41.87,80800.0,41.89,41.9,41.87,41.87,80800.0
2007-06-20 14:55:00,41.88,41.9,41.83,41.89,123600.0,41.88,41.9,41.83,41.89,123600.0
2007-06-20 15:00:00,41.9,41.9,41.76,41.79,80300.0,41.9,41.9,41.76,41.79,80300.0
2007-06-20 15:05:00,41.79,41.84,41.76,41.84,67900.0,41.79,41.84,41.76,41.84,67900.0
2007-06-20 15:10:00,41.81,41.85,41.73,41.75,80200.0,41.81,41.85,41.73,41.75,80200.0
2007-06-20 15:15:00,41.75,41.81,41.7,41.71,129100.0,41.75,41.81,41.7,41.71,129100.0
2007-06-20 15:20:00,41.71,41.75,41.67,41.7,93400.0,41.71,41.75,41.67,41.7,93400.0
2007-06-20 15:25:00,41.7,41.75,41.62,41.7,108200.0,41.7,41.75,41.62,41.7,108200.0
2007-06-20 15:30:00,41.7,41.7,41.54,41.54,115600.0,41.7,41.7,41.54,41.54,115600.0
2007-06-20 15:35:00,41.53,41.54,41.43,41.47,245500.0,41.53,41.54,41.43,41.47,245500.0
2007-06-20 15:40:00,41.46,41.52,41.42,41.51,168700.0,41.46,41.52,41.42,41.51,168700.0
2007-06-20 15:45:00,41.51,41.52,41.47,41.48,231900.0,41.51,41.52,41.47,41.48,231900.0
2007-06-20 15:50:00,41.48,41.49,41.44,41.44,180300.0,41.48,41.49,41.44,41.44,180300.0
2007-06-20 15:55:00,41.44,41.45,41.3,41.37,445900.0,41.44,41.45,41.3,41.37,445900.0
2007-06-21 09:30:00,41.27,41.47,40.5,41.47,124400.0,41.27,41.47,40.5,41.47,124400.0
2007-06-21 09:35:00,41.47,41.6,41.38,41.45,97800.0,41.47,41.6,41.38,41.45,97800.0
2007-06-21 09:40:00,41.44,41.45,41.29,41.36,96600.0,41.44,41.45,41.29,41.36,96600.0
2007-06-21 09:45:00,41.35,41.35,41.22,41.25,104200.0,41.35,41.35,41.22,41.25,104200.0
2007-06-21 09:50:00,41.24,41.38,41.23,41.28,110800.0,41.24,41.38,41.23,41.28,110800.0
2007-06-21 09:55:00,41.27,41.3,41.17,41.2,98900.0,41.27,41.3,41.17,41.2,98900.0
2007-06-21 10:00:00,41.2,41.26,41.09,41.15,145400.0,41.2,41.26,41.09,41.15,145400.0
2007-06-21 10:05:00,41.15,41.19,41.1,41.18,99000.0,41.15,41.19,41.1,41.18,99000.0
2007-06-21 10:10:00,41.2,41.29,41.15,41.27,88400.0,41.2,41.29,41.15,41.27,88400.0
2007-06-21 10:15:00,41.26,41.5,41.25,41.47,151800.0,41.26,41.5,41.25,41.47,151800.0
2007-06-21 10:20:00,41.48,41.58,41.47,41.5,165500.0,41.48,41.58,41.47,41.5,165500.0
2007-06-21 10:25:00,41.51,41.57,41.38,41.39,289000.0,41.51,41.57,41.38,41.39,289000.0
2007-06-21 10:30:00,41.39,41.48,41.36,41.41,65900.0,41.39,41.48,41.36,41.41,65900.0
2007-06-21 10:35:00,41.41,41.48,41.4,41.44,70400.0,41.41,41.48,41.4,41.44,70400.0
2007-06-21 10:40:00,41.45,41.6,41.45,41.54,138300.0,41.45,41.6,41.45,41.54,138300.0
2007-06-21 10:45:00,41.54,41.63,41.48,41.62,116000.0,41.54,41.63,41.48,41.62,116000.0
2007-06-21 10:50:00,41.62,41.77,41.62,41.7,115700.0,41.62,41.77,41.62,41.7,115700.0
2007-06-21 10:55:00,41.7,41.79,41.69,41.72,109700.0,41.7,41.79,41.69,41.72,109700.0
2007-06-21 11:00:00,41.71,41.78,41.67,41.76,105200.0,41.71,41.78,41.67,41.76,105200.0
2007-06-21 11:05:00,41.76,41.79,41.7,41.72,214300.0,41.76,41.79,41.7,41.72,214300.0
2007-06-21 11:10:00,41.71,41.78,41.7,41.76,73100.0,41.71,41.78,41.7,41.76,73100.0
2007-06-21 11:15:00,41.76,41.89,41.7,41.89,100100.0,41.76,41.89,41.7,41.89,100100.0
2007-06-21 11:20:00,41.87,41.89,41.7,41.71,98700.0,41.87,41.89,41.7,41.71,98700.0
2007-06-21 11:25:00,41.71,41.76,41.66,41.68,81900.0,41.71,41.76,41.66,41.68,81900.0
2007-06-21 11:30:00,41.67,41.74,41.65,41.72,88000.0,41.67,41.74,41.65,41.72,88000.0
2007-06-21 11:35:00,41.72,41.78,41.65,41.68,73000.0,41.72,41.78,41.65,41.68,73000.0
2007-06-21 11:40:00,41.68,41.73,41.65,41.67,79700.0,41.68,41.73,41.65,41.67,79700.0
2007-06-21 11:45:00,41.68,41.76,41.68,41.75,52700.0,41.68,41.76,41.68,41.75,52700.0
2007-06-21 11:50:00,41.75,41.77,41.56,41.57,90400.0,41.75,41.77,41.56,41.57,90400.0
2007-06-21 11:55:00,41.58,41.63,41.56,41.62,41000.0,41.58,41.63,41.56,41.62,41000.0
2007-06-21 12:00:00,41.62,41.71,41.62,41.63,146700.0,41.62,41.71,41.62,41.63,146700.0
2007-06-21 12:05:00,41.63,41.7,41.62,41.7,85500.0,41.63,41.7,41.62,41.7,85500.0
2007-06-21 12:10:00,41.7,41.75,41.65,41.67,35400.0,41.7,41.75,41.65,41.67,35400.0
2007-06-21 12:15:00,41.66,41.7,41.62,41.66,55800.0,41.66,41.7,41.62,41.66,55800.0
2007-06-21 12:20:00,41.66,41.72,41.65,41.72,51600.0,41.66,41.72,41.65,41.72,51600.0
2007-06-21 12:25:00,41.73,41.76,41.65,41.65,37800.0,41.73,41.76,41.65,41.65,37800.0
2007-06-21 12:30:00,41.64,41.65,41.53,41.57,57500.0,41.64,41.65,41.53,41.57,57500.0
2007-06-21 12:35:00,41.56,41.65,41.55,41.65,39300.0,41.56,41.65,41.55,41.65,39300.0
2007-06-21 12:40:00,41.65,41.68,41.59,41.65,42200.0,41.65,41.68,41.59,41.65,42200.0
2007-06-21 12:45:00,41.64,41.65,41.56,41.56,38000.0,41.64,41.65,41.56,41.56,38000.0
2007-06-21 12:50:00,41.57,41.59,41.53,41.55,30500.0,41.57,41.59,41.53,41.55,30500.0
2007-06-21 12:55:00,41.54,41.56,41.47,41.5,28200.0,41.54,41.56,41.47,41.5,28200.0
2007-06-21 13:00:00,41.5,41.54,41.5,41.54,23900.0,41.5,41.54,41.5,41.54,23900.0
2007-06-21 13:05:00,41.54,41.63,41.54,41.6,49800.0,41.54,41.63,41.54,41.6,49800.0
2007-06-21 13:10:00,41.6,41.63,41.58,41.58,29800.0,41.6,41.63,41.58,41.58,29800.0
2007-06-21 13:15:00,41.58,41.74,41.58,41.72,81700.0,41.58,41.74,41.58,41.72,81700.0
2007-06-21 13:20:00,41.72,41.72,41.68,41.69,58000.0,41.72,41.72,41.68,41.69,58000.0
2007-06-21 13:25:00,41.7,41.74,41.68,41.74,43000.0,41.7,41.74,41.68,41.74,43000.0
2007-06-21 13:30:00,41.74,41.85,41.74,41.78,55600.0,41.74,41.85,41.74,41.78,55600.0
2007-06-21 13:35:00,41.77,41.81,41.71,41.71,36100.0,41.77,41.81,41.71,41.71,36100.0
2007-06-21 13:40:00,41.72,41.86,41.72,41.86,59500.0,41.72,41.86,41.72,41.86,59500.0
2007-06-21 13:45:00,41.85,41.86,41.78,41.85,41900.0,41.85,41.86,41.78,41.85,41900.0
2007-06-21 13:50:00,41.84,41.84,41.79,41.82,28000.0,41.84,41.84,41.79,41.82,28000.0
2007-06-21 13:55:00,41.81,41.87,41.79,41.84,65500.0,41.81,41.87,41.79,41.84,65500.0
2007-06-21 14:00:00,41.85,41.87,41.75,41.75,50800.0,41.85,41.87,41.75,41.75,50800.0
2007-06-21 14:05:00,41.76,41.76,41.69,41.69,24000.0,41.76,41.76,41.69,41.69,24000.0
2007-06-21 14:10:00,41.69,41.7,41.66,41.67,28400.0,41.69,41.7,41.66,41.67,28400.0
2007-06-21 14:15:00,41.66,41.69,41.64,41.65,51000.0,41.66,41.69,41.64,41.65,51000.0
2007-06-21 14:20:00,41.66,41.67,41.63,41.63,36600.0,41.66,41.67,41.63,41.63,36600.0
2007-06-21 14:25:00,41.63,41.64,41.52,41.53,77700.0,41.63,41.64,41.52,41.53,77700.0
2007-06-21 14:30:00,41.53,41.54,41.45,41.47,53100.0,41.53,41.54,41.45,41.47,53100.0
2007-06-21 14:35:00,41.48,41.57,41.47,41.53,115700.0,41.48,41.57,41.47,41.53,115700.0
2007-06-21 14:40:00,41.53,41.61,41.53,41.6,84400.0,41.53,41.61,41.53,41.6,84400.0
2007-06-21 14:45:00,41.6,41.6,41.53,41.53,76400.0,41.6,41.6,41.53,41.53,76400.0
2007-06-21 14:50:00,41.54,41.64,41.54,41.6,89700.0,41.54,41.64,41.54,41.6,89700.0
2007-06-21 14:55:00,41.6,41.64,41.58,41.61,38100.0,41.6,41.64,41.58,41.61,38100.0
2007-06-21 15:00:00,41.62,41.64,41.59,41.6,59700.0,41.62,41.64,41.59,41.6,59700.0
2007-06-21 15:05:00,41.6,41.61,41.52,41.55,80500.0,41.6,41.61,41.52,41.55,80500.0
2007-06-21 15:10:00,41.55,41.55,41.43,41.47,214100.0,41.55,41.55,41.43,41.47,214100.0
2007-06-21 15:15:00,41.47,41.52,41.46,41.49,240200.0,41.47,41.52,41.46,41.49,240200.0
2007-06-21 15:20:00,41.49,41.56,41.49,41.55,111600.0,41.49,41.56,41.49,41.55,111600.0
2007-06-21 15:25:00,41.55,41.55,41.48,41.53,160100.0,41.55,41.55,41.48,41.53,160100.0
2007-06-21 15:30:00,41.53,41.59,41.45,41.47,132900.0,41.53,41.59,41.45,41.47,132900.0
2007-06-21 15:35:00,41.47,41.53,41.46,41.5,210900.0,41.47,41.53,41.46,41.5,210900.0
2007-06-21 15:40:00,41.49,41.52,41.47,41.5,203700.0,41.49,41.52,41.47,41.5,203700.0
2007-06-21 15:45:00,41.5,41.52,41.48,41.49,114200.0,41.5,41.52,41.48,41.49,114200.0
2007-06-21 15:50:00,41.49,41.59,41.48,41.57,147900.0,41.49,41.59,41.48,41.57,147900.0
2007-06-21 15:55:00,41.58,41.62,41.53,41.53,268000.0,41.58,41.62,41.53,41.53,268000.0
2007-06-22 09:30:00,41.27,41.62,41.15,41.18,109200.0,41.27,41.62,41.15,41.18,109200.0
2007-06-22 09:35:00,41.18,41.3,41.12,41.23,94600.0,41.18,41.3,41.12,41.23,94600.0
2007-06-22 09:40:00,41.23,41.27,41.04,41.04,86500.0,41.23,41.27,41.04,41.04,86500.0
2007-06-22 09:45:00,41.06,41.06,40.95,41.0,86200.0,41.06,41.06,40.95,41.0,86200.0
2007-06-22 09:50:00,41.01,41.09,40.99,40.99,40800.0,41.01,41.09,40.99,40.99,40800.0
2007-06-22 09:55:00,40.98,41.04,40.92,41.0,83400.0,40.98,41.04,40.92,41.0,83400.0
2007-06-22 10:00:00,41.01,41.02,40.91,40.94,147900.0,41.01,41.02,40.91,40.94,147900.0
2007-06-22 10:05:00,40.94,41.02,40.93,41.01,84300.0,40.94,41.02,40.93,41.01,84300.0
2007-06-22 10:10:00,41.01,41.08,40.92,41.02,86400.0,41.01,41.08,40.92,41.02,86400.0
2007-06-22 10:15:00,41.01,41.05,40.96,40.96,86200.0,41.01,41.05,40.96,40.96,86200.0
2007-06-22 10:20:00,40.96,40.99,40.94,40.96,52300.0,40.96,40.99,40.94,40.96,52300.0
2007-06-22 10:25:00,40.96,40.97,40.9,40.92,69900.0,40.96,40.97,40.9,40.92,69900.0
2007-06-22 10:30:00,40.91,40.98,40.9,40.95,152800.0,40.91,40.98,40.9,40.95,152800.0
2007-06-22 10:35:00,40.95,41.02,40.91,41.0,67800.0,40.95,41.02,40.91,41.0,67800.0
2007-06-22 10:40:00,40.99,41.0,40.94,40.99,37600.0,40.99,41.0,40.94,40.99,37600.0
2007-06-22 10:45:00,40.98,41.03,40.97,40.97,62800.0,40.98,41.03,40.97,40.97,62800.0
2007-06-22 10:50:00,40.97,41.04,40.94,41.02,60800.0,40.97,41.04,40.94,41.02,60800.0
2007-06-22 10:55:00,41.02,41.05,40.94,40.97,37600.0,41.02,41.05,40.94,40.97,37600.0
2007-06-22 11:00:00,40.95,40.99,40.93,40.97,44400.0,40.95,40.99,40.93,40.97,44400.0
2007-06-22 11:05:00,40.98,41.03,40.98,41.0,51100.0,40.98,41.03,40.98,41.0,51100.0
2007-06-22 11:10:00,40.99,41.05,40.99,41.02,55900.0,40.99,41.05,40.99,41.02,55900.0
2007-06-22 11:15:00,41.01,41.02,40.99,41.0,39600.0,41.01,41.02,40.99,41.0,39600.0
2007-06-22 11:20:00,41.0,41.01,40.99,41.01,37400.0,41.0,41.01,40.99,41.01,37400.0
2007-06-22 11:25:00,41.01,41.08,41.0,41.01,98400.0,41.01,41.08,41.0,41.01,98400.0
2007-06-22 11:30:00,41.01,41.07,41.0,41.01,64100.0,41.01,41.07,41.0,41.01,64100.0
2007-06-22 11:35:00,41.01,41.04,41.0,41.02,57300.0,41.01,41.04,41.0,41.02,57300.0
2007-06-22 11:40:00,41.01,41.03,41.0,41.02,35200.0,41.01,41.03,41.0,41.02,35200.0
2007-06-22 11:45:00,41.01,41.02,40.94,41.0,71300.0,41.01,41.02,40.94,41.0,71300.0
2007-06-22 11:50:00,41.0,41.04,40.92,41.04,72300.0,41.0,41.04,40.92,41.04,72300.0
2007-06-22 11:55:00,41.04,41.14,40.98,41.13,64400.0,41.04,41.14,40.98,41.13,64400.0
2007-06-22 12:00:00,41.13,41.14,41.04,41.1,40200.0,41.13,41.14,41.04,41.1,40200.0
2007-06-22 12:05:00,41.1,41.1,41.02,41.03,21100.0,41.1,41.1,41.02,41.03,21100.0
2007-06-22 12:10:00,41.03,41.03,40.96,40.97,52400.0,41.03,41.03,40.96,40.97,52400.0
2007-06-22 12:15:00,40.97,41.01,40.92,40.95,50000.0,40.97,41.01,40.92,40.95,50000.0
2007-06-22 12:20:00,40.95,40.96,40.88,40.89,48100.0,40.95,40.96,40.88,40.89,48100.0
2007-06-22 12:25:00,40.89,40.91,40.83,40.84,107900.0,40.89,40.91,40.83,40.84,107900.0
2007-06-22 12:30:00,40.85,40.9,40.78,40.89,114100.0,40.85,40.9,40.78,40.89,114100.0
2007-06-22 12:35:00,40.89,40.92,40.83,40.9,62300.0,40.89,40.92,40.83,40.9,62300.0
2007-06-22 12:40:00,40.89,40.98,40.83,40.97,82800.0,40.89,40.98,40.83,40.97,82800.0
2007-06-22 12:45:00,40.97,40.97,40.82,40.9,51400.0,40.97,40.97,40.82,40.9,51400.0
2007-06-22 12:50:00,40.9,40.9,40.78,40.78,72800.0,40.9,40.9,40.78,40.78,72800.0
2007-06-22 12:55:00,40.78,40.81,40.74,40.79,88200.0,40.78,40.81,40.74,40.79,88200.0
2007-06-22 13:00:00,40.8,40.8,40.67,40.67,93300.0,40.8,40.8,40.67,40.67,93300.0
2007-06-22 13:05:00,40.67,40.77,40.62,40.73,85900.0,40.67,40.77,40.62,40.73,85900.0
2007-06-22 13:10:00,40.72,40.84,40.72,40.83,50900.0,40.72,40.84,40.72,40.83,50900.0
2007-06-22 13:15:00,40.83,40.94,40.83,40.93,46100.0,40.83,40.94,40.83,40.93,46100.0
2007-06-22 13:20:00,40.92,41.0,40.92,41.0,51500.0,40.92,41.0,40.92,41.0,51500.0
2007-06-22 13:25:00,40.99,41.11,40.99,41.0,90700.0,40.99,41.11,40.99,41.0,90700.0
2007-06-22 13:30:00,41.0,41.03,40.99,41.01,41100.0,41.0,41.03,40.99,41.01,41100.0
2007-06-22 13:35:00,41.01,41.03,41.0,41.03,24100.0,41.01,41.03,41.0,41.03,24100.0
2007-06-22 13:40:00,41.03,41.03,41.0,41.01,36000.0,41.03,41.03,41.0,41.01,36000.0
2007-06-22 13:45:00,41.0,41.02,41.0,41.0,31800.0,41.0,41.02,41.0,41.0,31800.0
2007-06-22 13:50:00,41.0,41.02,40.97,40.98,41600.0,41.0,41.02,40.97,40.98,41600.0
2007-06-22 13:55:00,40.99,41.07,40.97,41.03,56400.0,40.99,41.07,40.97,41.03,56400.0
2007-06-22 14:00:00,41.03,41.03,40.97,41.01,46500.0,41.03,41.03,40.97,41.01,46500.0
2007-06-22 14:05:00,41.01,41.02,40.98,41.0,76000.0,41.01,41.02,40.98,41.0,76000.0
2007-06-22 14:10:00,41.01,41.07,41.0,41.04,36200.0,41.01,41.07,41.0,41.04,36200.0
2007-06-22 14:15:00,41.04,41.04,40.99,41.03,44000.0,41.04,41.04,40.99,41.03,44000.0
2007-06-22 14:20:00,41.03,41.03,40.93,40.96,48500.0,41.03,41.03,40.93,40.96,48500.0
2007-06-22 14:25:00,40.96,41.1,40.96,41.1,50100.0,40.96,41.1,40.96,41.1,50100.0
2007-06-22 14:30:00,41.1,41.1,40.95,41.01,81700.0,41.1,41.1,40.95,41.01,81700.0
2007-06-22 14:35:00,41.01,41.03,40.98,41.0,77100.0,41.01,41.03,40.98,41.0,77100.0
2007-06-22 14:40:00,41.0,41.02,40.95,40.98,45000.0,41.0,41.02,40.95,40.98,45000.0
2007-06-22 14:45:00,40.98,41.0,40.95,40.96,46500.0,40.98,41.0,40.95,40.96,46500.0
2007-06-22 14:50:00,40.95,41.01,40.95,40.99,27000.0,40.95,41.01,40.95,40.99,27000.0
2007-06-22 14:55:00,40.99,41.01,40.94,40.96,46700.0,40.99,41.01,40.94,40.96,46700.0
2007-06-22 15:00:00,40.96,40.97,40.9,40.95,29700.0,40.96,40.97,40.9,40.95,29700.0
2007-06-22 15:05:00,40.95,40.96,40.91,40.93,40800.0,40.95,40.96,40.91,40.93,40800.0
2007-06-22 15:10:00,40.94,40.98,40.93,40.95,40800.0,40.94,40.98,40.93,40.95,40800.0
2007-06-22 15:15:00,40.95,40.96,40.93,40.94,58300.0,40.95,40.96,40.93,40.94,58300.0
2007-06-22 15:20:00,40.95,41.01,40.95,41.0,44800.0,40.95,41.01,40.95,41.0,44800.0
2007-06-22 15:25:00,41.0,41.01,40.91,40.91,80300.0,41.0,41.01,40.91,40.91,80300.0
2007-06-22 15:30:00,40.92,40.99,40.86,40.9,164000.0,40.92,40.99,40.86,40.9,164000.0
2007-06-22 15:35:00,40.9,40.9,40.8,40.83,96100.0,40.9,40.9,40.8,40.83,96100.0
2007-06-22 15:40:00,40.83,40.85,40.69,40.71,117200.0,40.83,40.85,40.69,40.71,117200.0
2007-06-22 15:45:00,40.7,40.88,40.7,40.88,132200.0,40.7,40.88,40.7,40.88,132200.0
2007-06-22 15:50:00,40.87,40.91,40.72,40.85,103200.0,40.87,40.91,40.72,40.85,103200.0
2007-06-22 15:55:00,40.86,40.92,40.83,40.85,220600.0,40.86,40.92,40.83,40.85,220600.0
2007-06-25 09:30:00,40.84,41.11,40.83,41.05,172500.0,40.84,41.11,40.83,41.05,172500.0
2007-06-25 09:35:00,41.04,41.06,40.65,40.67,111700.0,41.04,41.06,40.65,40.67,111700.0
2007-06-25 09:40:00,40.68,40.71,40.6,40.68,103400.0,40.68,40.71,40.6,40.68,103400.0
2007-06-25 09:45:00,40.67,40.76,40.67,40.69,69200.0,40.67,40.76,40.67,40.69,69200.0
2007-06-25 09:50:00,40.69,40.69,40.6,40.64,212000.0,40.69,40.69,40.6,40.64,212000.0
2007-06-25 09:55:00,40.64,40.68,40.58,40.64,92300.0,40.64,40.68,40.58,40.64,92300.0
2007-06-25 10:00:00,40.65,40.74,40.65,40.69,92200.0,40.65,40.74,40.65,40.69,92200.0
2007-06-25 10:05:00,40.69,40.69,40.65,40.66,47300.0,40.69,40.69,40.65,40.66,47300.0
2007-06-25 10:10:00,40.67,40.73,40.66,40.71,159800.0,40.67,40.73,40.66,40.71,159800.0
2007-06-25 10:15:00,40.71,40.72,40.66,40.69,181400.0,40.71,40.72,40.66,40.69,181400.0
2007-06-25 10:20:00,40.69,40.69,40.62,40.67,99700.0,40.69,40.69,40.62,40.67,99700.0
2007-06-25 10:25:00,40.67,40.7,40.67,40.69,131300.0,40.67,40.7,40.67,40.69,131300.0
2007-06-25 10:30:00,40.7,40.71,40.6,40.61,110500.0,40.7,40.71,40.6,40.61,110500.0
2007-06-25 10:35:00,40.61,40.64,40.61,40.61,44400.0,40.61,40.64,40.61,40.61,44400.0
2007-06-25 10:40:00,40.61,40.64,40.55,40.63,129900.0,40.61,40.64,40.55,40.63,129900.0
2007-06-25 10:45:00,40.63,40.65,40.6,40.61,44000.0,40.63,40.65,40.6,40.61,44000.0
2007-06-25 10:50:00,40.61,40.63,40.6,40.62,41300.0,40.61,40.63,40.6,40.62,41300.0
2007-06-25 10:55:00,40.63,40.65,40.63,40.65,55300.0,40.63,40.65,40.63,40.65,55300.0
2007-06-25 11:00:00,40.65,40.68,40.64,40.68,83300.0,40.65,40.68,40.64,40.68,83300.0
2007-06-25 11:05:00,40.68,40.68,40.61,40.65,64700.0,40.68,40.68,40.61,40.65,64700.0
2007-06-25 11:10:00,40.65,40.72,40.64,40.7,107000.0,40.65,40.72,40.64,40.7,107000.0
2007-06-25 11:15:00,40.69,40.7,40.66,40.67,41500.0,40.69,40.7,40.66,40.67,41500.0
2007-06-25 11:20:00,40.67,40.68,40.64,40.64,22000.0,40.67,40.68,40.64,40.64,22000.0
2007-06-25 11:25:00,40.65,40.65,40.64,40.65,21600.0,40.65,40.65,40.64,40.65,21600.0
2007-06-25 11:30:00,40.64,40.69,40.64,40.68,137200.0,40.64,40.69,40.64,40.68,137200.0
2007-06-25 11:35:00,40.68,40.7,40.68,40.68,15600.0,40.68,40.7,40.68,40.68,15600.0
2007-06-25 11:40:00,40.68,40.69,40.6,40.63,51300.0,40.68,40.69,40.6,40.63,51300.0
2007-06-25 11:45:00,40.63,40.64,40.6,40.64,58500.0,40.63,40.64,40.6,40.64,58500.0
2007-06-25 11:50:00,40.63,40.66,40.62,40.65,53200.0,40.63,40.66,40.62,40.65,53200.0
2007-06-25 11:55:00,40.65,40.67,40.65,40.66,23900.0,40.65,40.67,40.65,40.66,23900.0
2007-06-25 12:00:00,40.67,40.69,40.66,40.66,208100.0,40.67,40.69,40.66,40.66,208100.0
2007-06-25 12:05:00,40.67,40.78,40.67,40.78,71500.0,40.67,40.78,40.67,40.78,71500.0
2007-06-25 12:10:00,40.78,40.82,40.71,40.74,197900.0,40.78,40.82,40.71,40.74,197900.0
2007-06-25 12:15:00,40.75,40.75,40.72,40.74,24600.0,40.75,40.75,40.72,40.74,24600.0
2007-06-25 12:20:00,40.75,40.78,40.74,40.77,145500.0,40.75,40.78,40.74,40.77,145500.0
2007-06-25 12:25:00,40.78,40.8,40.76,40.77,70400.0,40.78,40.8,40.76,40.77,70400.0
2007-06-25 12:30:00,40.76,40.78,40.71,40.72,48400.0,40.76,40.78,40.71,40.72,48400.0
2007-06-25 12:35:00,40.72,40.73,40.71,40.73,30500.0,40.72,40.73,40.71,40.73,30500.0
2007-06-25 12:40:00,40.73,40.74,40.72,40.72,118500.0,40.73,40.74,40.72,40.72,118500.0
2007-06-25 12:45:00,40.72,40.73,40.71,40.72,24400.0,40.72,40.73,40.71,40.72,24400.0
2007-06-25 12:50:00,40.72,40.72,40.7,40.7,30700.0,40.72,40.72,40.7,40.7,30700.0
2007-06-25 12:55:00,40.7,40.71,40.63,40.64,54000.0,40.7,40.71,40.63,40.64,54000.0
2007-06-25 13:00:00,40.64,40.66,40.62,40.62,66300.0,40.64,40.66,40.62,40.62,66300.0
2007-06-25 13:05:00,40.63,40.63,40.61,40.62,48100.0,40.63,40.63,40.61,40.62,48100.0
2007-06-25 13:10:00,40.63,40.63,40.62,40.63,42500.0,40.63,40.63,40.62,40.63,42500.0
2007-06-25 13:15:00,40.62,40.63,40.61,40.61,45800.0,40.62,40.63,40.61,40.61,45800.0
2007-06-25 13:20:00,40.61,40.62,40.59,40.6,144700.0,40.61,40.62,40.59,40.6,144700.0
2007-06-25 13:25:00,40.59,40.6,40.59,40.6,37200.0,40.59,40.6,40.59,40.6,37200.0
2007-06-25 13:30:00,40.6,40.68,40.6,40.63,77500.0,40.6,40.68,40.6,40.63,77500.0
2007-06-25 13:35:00,40.64,40.67,40.63,40.65,28900.0,40.64,40.67,40.63,40.65,28900.0
2007-06-25 13:40:00,40.65,40.65,40.63,40.64,42600.0,40.65,40.65,40.63,40.64,42600.0
2007-06-25 13:45:00,40.65,40.65,40.62,40.62,55600.0,40.65,40.65,40.62,40.62,55600.0
2007-06-25 13:50:00,40.62,40.63,40.61,40.61,29400.0,40.62,40.63,40.61,40.61,29400.0
2007-06-25 13:55:00,40.62,40.62,40.57,40.59,67500.0,40.62,40.62,40.57,40.59,67500.0
2007-06-25 14:00:00,40.58,40.61,40.57,40.6,81700.0,40.58,40.61,40.57,40.6,81700.0
2007-06-25 14:05:00,40.61,40.61,40.52,40.53,43600.0,40.61,40.61,40.52,40.53,43600.0
2007-06-25 14:10:00,40.52,40.52,40.37,40.4,140200.0,40.52,40.52,40.37,40.4,140200.0
2007-06-25 14:15:00,40.4,40.45,40.39,40.45,84300.0,40.4,40.45,40.39,40.45,84300.0
2007-06-25 14:20:00,40.45,40.81,40.45,40.56,60100.0,40.45,40.81,40.45,40.56,60100.0
2007-06-25 14:25:00,40.56,40.56,40.41,40.42,77700.0,40.56,40.56,40.41,40.42,77700.0
2007-06-25 14:30:00,40.41,40.47,40.21,40.22,215600.0,40.41,40.47,40.21,40.22,215600.0
2007-06-25 14:35:00,40.23,40.34,40.22,40.3,116100.0,40.23,40.34,40.22,40.3,116100.0
2007-06-25 14:40:00,40.29,40.33,40.2,40.21,110400.0,40.29,40.33,40.2,40.21,110400.0
2007-06-25 14:45:00,40.22,40.32,40.22,40.24,119900.0,40.22,40.32,40.22,40.24,119900.0
2007-06-25 14:50:00,40.24,40.32,40.22,40.31,138500.0,40.24,40.32,40.22,40.31,138500.0
2007-06-25 14:55:00,40.27,40.34,40.24,40.34,147200.0,40.27,40.34,40.24,40.34,147200.0
2007-06-25 15:00:00,40.33,40.4,40.29,40.39,130000.0,40.33,40.4,40.29,40.39,130000.0
2007-06-25 15:05:00,40.39,40.4,40.23,40.25,115200.0,40.39,40.4,40.23,40.25,115200.0
2007-06-25 15:10:00,40.24,40.25,40.18,40.21,93200.0,40.24,40.25,40.18,40.21,93200.0
2007-06-25 15:15:00,40.22,40.29,40.21,40.24,138800.0,40.22,40.29,40.21,40.24,138800.0
2007-06-25 15:20:00,40.24,40.35,40.24,40.33,105200.0,40.24,40.35,40.24,40.33,105200.0
2007-06-25 15:25:00,40.34,40.35,40.31,40.33,74100.0,40.34,40.35,40.31,40.33,74100.0
2007-06-25 15:30:00,40.33,40.39,40.32,40.38,79400.0,40.33,40.39,40.32,40.38,79400.0
2007-06-25 15:35:00,40.39,40.4,40.33,40.35,59500.0,40.39,40.4,40.33,40.35,59500.0
2007-06-25 15:40:00,40.35,40.35,40.21,40.24,136000.0,40.35,40.35,40.21,40.24,136000.0
2007-06-25 15:45:00,40.24,40.25,40.17,40.2,160900.0,40.24,40.25,40.17,40.2,160900.0
2007-06-25 15:50:00,40.21,40.29,40.21,40.26,176100.0,40.21,40.29,40.21,40.26,176100.0
2007-06-25 15:55:00,40.26,40.34,40.25,40.34,213300.0,40.26,40.34,40.25,40.34,213300.0
2007-06-26 09:30:00,40.03,40.12,39.81,39.86,545400.0,40.03,40.12,39.81,39.86,545400.0
2007-06-26 09:35:00,39.85,40.09,39.84,40.04,512400.0,39.85,40.09,39.84,40.04,512400.0
2007-06-26 09:40:00,40.04,40.04,39.89,39.97,174500.0,40.04,40.04,39.89,39.97,174500.0
2007-06-26 09:45:00,39.96,39.97,39.89,39.92,106300.0,39.96,39.97,39.89,39.92,106300.0
2007-06-26 09:50:00,39.93,40.0,39.83,39.9,143400.0,39.93,40.0,39.83,39.9,143400.0
2007-06-26 09:55:00,39.9,39.95,39.88,39.92,158100.0,39.9,39.95,39.88,39.92,158100.0
2007-06-26 10:00:00,39.92,40.04,39.88,39.98,284400.0,39.92,40.04,39.88,39.98,284400.0
2007-06-26 10:05:00,39.98,39.99,39.94,39.97,190800.0,39.98,39.99,39.94,39.97,190800.0
2007-06-26 10:10:00,39.98,39.98,39.85,39.88,188800.0,39.98,39.98,39.85,39.88,188800.0
2007-06-26 10:15:00,39.89,39.9,39.74,39.74,186900.0,39.89,39.9,39.74,39.74,186900.0
2007-06-26 10:20:00,39.73,39.85,39.7,39.8,178600.0,39.73,39.85,39.7,39.8,178600.0
2007-06-26 10:25:00,39.79,39.84,39.7,39.7,386500.0,39.79,39.84,39.7,39.7,386500.0
2007-06-26 10:30:00,39.7,39.79,39.7,39.77,190500.0,39.7,39.79,39.7,39.77,190500.0
2007-06-26 10:35:00,39.77,39.86,39.76,39.86,125200.0,39.77,39.86,39.76,39.86,125200.0
2007-06-26 10:40:00,39.85,39.87,39.7,39.74,189700.0,39.85,39.87,39.7,39.74,189700.0
2007-06-26 10:45:00,39.73,39.73,39.67,39.67,101300.0,39.73,39.73,39.67,39.67,101300.0
2007-06-26 10:50:00,39.68,39.68,39.5,39.54,278000.0,39.68,39.68,39.5,39.54,278000.0
2007-06-26 10:55:00,39.55,39.55,39.4,39.4,306100.0,39.55,39.55,39.4,39.4,306100.0
2007-06-26 11:00:00,39.41,39.46,39.4,39.44,314300.0,39.41,39.46,39.4,39.44,314300.0
2007-06-26 11:05:00,39.43,39.44,39.25,39.29,288700.0,39.43,39.44,39.25,39.29,288700.0
2007-06-26 11:10:00,39.28,39.58,39.28,39.55,344100.0,39.28,39.58,39.28,39.55,344100.0
2007-06-26 11:15:00,39.55,39.61,39.38,39.48,237300.0,39.55,39.61,39.38,39.48,237300.0
2007-06-26 11:20:00,39.47,39.56,39.47,39.52,146200.0,39.47,39.56,39.47,39.52,146200.0
2007-06-26 11:25:00,39.52,39.62,39.51,39.61,149900.0,39.52,39.62,39.51,39.61,149900.0
2007-06-26 11:30:00,39.62,39.69,39.61,39.66,235900.0,39.62,39.69,39.61,39.66,235900.0
2007-06-26 11:35:00,39.66,39.81,39.66,39.75,218100.0,39.66,39.81,39.66,39.75,218100.0
2007-06-26 11:40:00,39.76,39.76,39.71,39.75,73400.0,39.76,39.76,39.71,39.75,73400.0
2007-06-26 11:45:00,39.74,39.85,39.74,39.79,119300.0,39.74,39.85,39.74,39.79,119300.0
2007-06-26 11:50:00,39.79,39.83,39.6,39.6,110200.0,39.79,39.83,39.6,39.6,110200.0
2007-06-26 11:55:00,39.82,39.83,39.8,39.82,141000.0,39.82,39.83,39.8,39.82,141000.0
2007-06-26 12:00:00,39.82,39.84,39.77,39.77,137300.0,39.82,39.84,39.77,39.77,137300.0
2007-06-26 12:05:00,39.77,39.78,39.7,39.71,60700.0,39.77,39.78,39.7,39.71,60700.0
2007-06-26 12:10:00,39.71,39.74,39.67,39.7,197700.0,39.71,39.74,39.67,39.7,197700.0
2007-06-26 12:15:00,39.69,39.74,39.67,39.71,64900.0,39.69,39.74,39.67,39.71,64900.0
2007-06-26 12:20:00,39.71,39.72,39.67,39.69,37800.0,39.71,39.72,39.67,39.69,37800.0
2007-06-26 12:25:00,39.69,39.79,39.68,39.76,70500.0,39.69,39.79,39.68,39.76,70500.0
2007-06-26 12:30:00,39.77,39.85,39.76,39.78,134000.0,39.77,39.85,39.76,39.78,134000.0
2007-06-26 12:35:00,39.79,39.79,39.67,39.7,76800.0,39.79,39.79,39.67,39.7,76800.0
2007-06-26 12:40:00,39.71,39.75,39.65,39.75,51900.0,39.71,39.75,39.65,39.75,51900.0
2007-06-26 12:45:00,39.75,39.78,39.74,39.77,36300.0,39.75,39.78,39.74,39.77,36300.0
2007-06-26 12:50:00,39.78,39.78,39.74,39.76,56200.0,39.78,39.78,39.74,39.76,56200.0
2007-06-26 12:55:00,39.76,39.76,39.67,39.68,37200.0,39.76,39.76,39.67,39.68,37200.0
2007-06-26 13:00:00,39.68,39.75,39.68,39.71,50600.0,39.68,39.75,39.68,39.71,50600.0
2007-06-26 13:05:00,39.71,39.78,39.71,39.78,69500.0,39.71,39.78,39.71,39.78,69500.0
2007-06-26 13:10:00,39.78,39.85,39.78,39.79,77900.0,39.78,39.85,39.78,39.79,77900.0
2007-06-26 13:15:00,39.79,39.88,39.78,39.85,64400.0,39.79,39.88,39.78,39.85,64400.0
2007-06-26 13:20:00,39.85,39.86,39.81,39.85,114300.0,39.85,39.86,39.81,39.85,114300.0
2007-06-26 13:25:00,39.85,39.86,39.75,39.76,111600.0,39.85,39.86,39.75,39.76,111600.0
2007-06-26 13:30:00,39.76,39.81,39.72,39.73,124900.0,39.76,39.81,39.72,39.73,124900.0
2007-06-26 13:35:00,39.72,39.77,39.71,39.76,54200.0,39.72,39.77,39.71,39.76,54200.0
2007-06-26 13:40:00,39.76,39.8,39.76,39.8,62500.0,39.76,39.8,39.76,39.8,62500.0
2007-06-26 13:45:00,39.8,39.82,39.66,39.67,99100.0,39.8,39.82,39.66,39.67,99100.0
2007-06-26 13:50:00,39.67,39.72,39.63,39.64,142200.0,39.67,39.72,39.63,39.64,142200.0
2007-06-26 13:55:00,39.65,39.68,39.64,39.67,69300.0,39.65,39.68,39.64,39.67,69300.0
2007-06-26 14:00:00,39.67,39.74,39.66,39.67,67800.0,39.67,39.74,39.66,39.67,67800.0
2007-06-26 14:05:00,39.68,39.71,39.66,39.71,79800.0,39.68,39.71,39.66,39.71,79800.0
2007-06-26 14:10:00,39.71,39.71,39.65,39.66,45200.0,39.71,39.71,39.65,39.66,45200.0
2007-06-26 14:15:00,39.65,39.66,39.62,39.64,163300.0,39.65,39.66,39.62,39.64,163300.0
2007-06-26 14:20:00,39.64,39.64,39.51,39.52,171500.0,39.64,39.64,39.51,39.52,171500.0
2007-06-26 14:25:00,39.51,39.55,39.51,39.54,63100.0,39.51,39.55,39.51,39.54,63100.0
2007-06-26 14:30:00,39.55,39.71,39.52,39.71,284700.0,39.55,39.71,39.52,39.71,284700.0
2007-06-26 14:35:00,39.7,39.7,39.57,39.57,104600.0,39.7,39.7,39.57,39.57,104600.0
2007-06-26 14:40:00,39.57,39.68,39.52,39.68,134400.0,39.57,39.68,39.52,39.68,134400.0
2007-06-26 14:45:00,39.68,39.71,39.66,39.7,96300.0,39.68,39.71,39.66,39.7,96300.0
2007-06-26 14:50:00,39.71,39.75,39.71,39.72,111300.0,39.71,39.75,39.71,39.72,111300.0
2007-06-26 14:55:00,39.72,39.73,39.58,39.58,140800.0,39.72,39.73,39.58,39.58,140800.0
2007-06-26 15:00:00,39.59,39.65,39.56,39.65,228100.0,39.59,39.65,39.56,39.65,228100.0
2007-06-26 15:05:00,39.66,39.71,39.64,39.64,157100.0,39.66,39.71,39.64,39.64,157100.0
2007-06-26 15:10:00,39.64,39.75,39.64,39.74,147600.0,39.64,39.75,39.64,39.74,147600.0
2007-06-26 15:15:00,39.74,39.75,39.67,39.67,102100.0,39.74,39.75,39.67,39.67,102100.0
2007-06-26 15:20:00,39.68,39.71,39.66,39.71,105700.0,39.68,39.71,39.66,39.71,105700.0
2007-06-26 15:25:00,39.71,39.78,39.64,39.73,152400.0,39.71,39.78,39.64,39.73,152400.0
2007-06-26 15:30:00,39.73,39.83,39.6,39.82,112800.0,39.73,39.83,39.6,39.82,112800.0
2007-06-26 15:35:00,39.82,39.85,39.77,39.81,215500.0,39.82,39.85,39.77,39.81,215500.0
2007-06-26 15:40:00,39.81,39.81,39.79,39.8,309400.0,39.81,39.81,39.79,39.8,309400.0
2007-06-26 15:45:00,39.79,39.84,39.79,39.84,198700.0,39.79,39.84,39.79,39.84,198700.0
2007-06-26 15:50:00,39.83,39.9,39.83,39.87,322900.0,39.83,39.9,39.83,39.87,322900.0
2007-06-26 15:55:00,39.87,39.9,39.75,39.9,398500.0,39.87,39.9,39.75,39.9,398500.0
2007-06-27 09:30:00,39.97,39.99,39.63,39.9,204500.0,39.97,39.99,39.63,39.9,204500.0
2007-06-27 09:35:00,39.93,40.2,39.92,40.16,151900.0,39.93,40.2,39.92,40.16,151900.0
2007-06-27 09:40:00,40.16,40.17,39.92,39.92,97800.0,40.16,40.17,39.92,39.92,97800.0
2007-06-27 09:45:00,39.92,40.2,39.92,40.19,212800.0,39.92,40.2,39.92,40.19,212800.0
2007-06-27 09:50:00,40.2,40.22,40.13,40.14,145300.0,40.2,40.22,40.13,40.14,145300.0
2007-06-27 09:55:00,40.14,40.4,40.13,40.27,291500.0,40.14,40.4,40.13,40.27,291500.0
2007-06-27 10:00:00,40.29,40.3,40.03,40.26,177800.0,40.29,40.3,40.03,40.26,177800.0
2007-06-27 10:05:00,40.25,40.3,40.19,40.26,153600.0,40.25,40.3,40.19,40.26,153600.0
2007-06-27 10:10:00,40.27,40.28,40.14,40.19,75200.0,40.27,40.28,40.14,40.19,75200.0
2007-06-27 10:15:00,40.19,40.25,40.17,40.25,57500.0,40.19,40.25,40.17,40.25,57500.0
2007-06-27 10:20:00,40.25,40.25,40.18,40.25,74600.0,40.25,40.25,40.18,40.25,74600.0
2007-06-27 10:25:00,40.25,40.35,40.25,40.35,76600.0,40.25,40.35,40.25,40.35,76600.0
2007-06-27 10:30:00,40.35,40.39,40.34,40.38,92800.0,40.35,40.39,40.34,40.38,92800.0
2007-06-27 10:35:00,40.38,40.4,40.29,40.29,94100.0,40.38,40.4,40.29,40.29,94100.0
2007-06-27 10:40:00,40.3,40.34,40.29,40.34,84500.0,40.3,40.34,40.29,40.34,84500.0
2007-06-27 10:45:00,40.33,40.34,40.3,40.32,53900.0,40.33,40.34,40.3,40.32,53900.0
2007-06-27 10:50:00,40.32,40.34,40.29,40.3,63000.0,40.32,40.34,40.29,40.3,63000.0
2007-06-27 10:55:00,40.31,40.31,40.28,40.28,52600.0,40.31,40.31,40.28,40.28,52600.0
2007-06-27 11:00:00,40.28,40.3,40.25,40.25,240800.0,40.28,40.3,40.25,40.25,240800.0
2007-06-27 11:05:00,40.25,40.28,40.21,40.27,70800.0,40.25,40.28,40.21,40.27,70800.0
2007-06-27 11:10:00,40.27,40.3,40.24,40.29,42700.0,40.27,40.3,40.24,40.29,42700.0
2007-06-27 11:15:00,40.3,40.35,40.25,40.35,91900.0,40.3,40.35,40.25,40.35,91900.0
2007-06-27 11:20:00,40.35,40.38,40.3,40.3,35400.0,40.35,40.38,40.3,40.3,35400.0
2007-06-27 11:25:00,40.3,40.33,40.27,40.28,26700.0,40.3,40.33,40.27,40.28,26700.0
2007-06-27 11:30:00,40.27,40.29,40.25,40.28,69700.0,40.27,40.29,40.25,40.28,69700.0
2007-06-27 11:35:00,40.27,40.28,40.19,40.19,82800.0,40.27,40.28,40.19,40.19,82800.0
2007-06-27 11:40:00,40.2,40.23,40.15,40.15,78800.0,40.2,40.23,40.15,40.15,78800.0
2007-06-27 11:45:00,40.16,40.22,40.16,40.21,52200.0,40.16,40.22,40.16,40.21,52200.0
2007-06-27 11:50:00,40.21,40.21,40.14,40.17,111500.0,40.21,40.21,40.14,40.17,111500.0
2007-06-27 11:55:00,40.17,40.2,40.1,40.13,125100.0,40.17,40.2,40.1,40.13,125100.0
2007-06-27 12:00:00,40.12,40.15,40.09,40.12,99100.0,40.12,40.15,40.09,40.12,99100.0
2007-06-27 12:05:00,40.12,40.15,40.12,40.14,67200.0,40.12,40.15,40.12,40.14,67200.0
2007-06-27 12:10:00,40.14,40.16,40.12,40.14,71800.0,40.14,40.16,40.12,40.14,71800.0
2007-06-27 12:15:00,40.14,40.18,40.14,40.18,66200.0,40.14,40.18,40.14,40.18,66200.0
2007-06-27 12:20:00,40.18,40.25,40.18,40.23,62400.0,40.18,40.25,40.18,40.23,62400.0
2007-06-27 12:25:00,40.23,40.25,40.2,40.22,44500.0,40.23,40.25,40.2,40.22,44500.0
2007-06-27 12:30:00,40.22,40.23,40.2,40.21,37900.0,40.22,40.23,40.2,40.21,37900.0
2007-06-27 12:35:00,40.21,40.3,40.21,40.29,55400.0,40.21,40.3,40.21,40.29,55400.0
2007-06-27 12:40:00,40.29,40.36,40.29,40.34,50100.0,40.29,40.36,40.29,40.34,50100.0
2007-06-27 12:45:00,40.34,40.35,40.3,40.3,20600.0,40.34,40.35,40.3,40.3,20600.0
2007-06-27 12:50:00,40.31,40.31,40.29,40.3,43500.0,40.31,40.31,40.29,40.3,43500.0
2007-06-27 12:55:00,40.3,40.33,40.3,40.32,31100.0,40.3,40.33,40.3,40.32,31100.0
2007-06-27 13:00:00,40.32,40.34,40.28,40.29,53600.0,40.32,40.34,40.28,40.29,53600.0
2007-06-27 13:05:00,40.28,40.29,40.19,40.23,71200.0,40.28,40.29,40.19,40.23,71200.0
2007-06-27 13:10:00,40.23,40.23,40.14,40.14,57700.0,40.23,40.23,40.14,40.14,57700.0
2007-06-27 13:15:00,40.15,40.18,40.14,40.17,58700.0,40.15,40.18,40.14,40.17,58700.0
2007-06-27 13:20:00,40.17,40.2,40.15,40.18,31900.0,40.17,40.2,40.15,40.18,31900.0
2007-06-27 13:25:00,40.18,40.2,40.16,40.17,20900.0,40.18,40.2,40.16,40.17,20900.0
2007-06-27 13:30:00,40.16,40.17,40.09,40.1,46500.0,40.16,40.17,40.09,40.1,46500.0
2007-06-27 13:35:00,40.1,40.12,40.08,40.11,43800.0,40.1,40.12,40.08,40.11,43800.0
2007-06-27 13:40:00,40.11,40.14,40.1,40.14,34300.0,40.11,40.14,40.1,40.14,34300.0
2007-06-27 13:45:00,40.14,40.19,40.12,40.15,54300.0,40.14,40.19,40.12,40.15,54300.0
2007-06-27 13:50:00,40.14,40.2,40.12,40.19,57300.0,40.14,40.2,40.12,40.19,57300.0
2007-06-27 13:55:00,40.19,40.21,40.13,40.14,78200.0,40.19,40.21,40.13,40.14,78200.0
2007-06-27 14:00:00,40.14,40.27,40.14,40.23,65100.0,40.14,40.27,40.14,40.23,65100.0
2007-06-27 14:05:00,40.23,40.27,40.22,40.26,77100.0,40.23,40.27,40.22,40.26,77100.0
2007-06-27 14:10:00,40.27,40.35,40.25,40.34,65700.0,40.27,40.35,40.25,40.34,65700.0
2007-06-27 14:15:00,40.34,40.34,40.23,40.25,114500.0,40.34,40.34,40.23,40.25,114500.0
2007-06-27 14:20:00,40.25,40.31,40.24,40.26,42500.0,40.25,40.31,40.24,40.26,42500.0
2007-06-27 14:25:00,40.26,40.36,40.26,40.32,83200.0,40.26,40.36,40.26,40.32,83200.0
2007-06-27 14:30:00,40.32,40.37,40.32,40.34,90100.0,40.32,40.37,40.32,40.34,90100.0
2007-06-27 14:35:00,40.35,40.45,40.34,40.44,75200.0,40.35,40.45,40.34,40.44,75200.0
2007-06-27 14:40:00,40.44,40.44,40.4,40.44,45900.0,40.44,40.44,40.4,40.44,45900.0
2007-06-27 14:45:00,40.44,40.45,40.41,40.42,51100.0,40.44,40.45,40.41,40.42,51100.0
2007-06-27 14:50:00,40.42,40.5,40.41,40.44,95400.0,40.42,40.5,40.41,40.44,95400.0
2007-06-27 14:55:00,40.44,40.44,40.37,40.39,62300.0,40.44,40.44,40.37,40.39,62300.0
2007-06-27 15:00:00,40.39,40.43,40.37,40.41,75700.0,40.39,40.43,40.37,40.41,75700.0
2007-06-27 15:05:00,40.41,40.51,40.41,40.46,122600.0,40.41,40.51,40.41,40.46,122600.0
2007-06-27 15:10:00,40.47,40.48,40.45,40.45,43300.0,40.47,40.48,40.45,40.45,43300.0
2007-06-27 15:15:00,40.46,40.48,40.43,40.43,63200.0,40.46,40.48,40.43,40.43,63200.0
2007-06-27 15:20:00,40.43,40.44,40.34,40.35,114800.0,40.43,40.44,40.34,40.35,114800.0
2007-06-27 15:25:00,40.35,40.44,40.35,40.42,115900.0,40.35,40.44,40.35,40.42,115900.0
2007-06-27 15:30:00,40.42,40.47,40.41,40.46,95000.0,40.42,40.47,40.41,40.46,95000.0
2007-06-27 15:35:00,40.45,40.46,40.41,40.42,116500.0,40.45,40.46,40.41,40.42,116500.0
2007-06-27 15:40:00,40.42,40.44,40.4,40.44,149800.0,40.42,40.44,40.4,40.44,149800.0
2007-06-27 15:45:00,40.43,40.44,40.41,40.42,93600.0,40.43,40.44,40.41,40.42,93600.0
2007-06-27 15:50:00,40.41,40.46,40.39,40.46,171400.0,40.41,40.46,40.39,40.46,171400.0
2007-06-27 15:55:00,40.45,40.49,40.41,40.49,231000.0,40.45,40.49,40.41,40.49,231000.0
2007-06-28 09:30:00,40.36,40.54,40.15,40.2,145000.0,40.36,40.54,40.15,40.2,145000.0
2007-06-28 09:35:00,40.19,40.2,39.99,40.0,132000.0,40.19,40.2,39.99,40.0,132000.0
2007-06-28 09:40:00,40.0,40.08,39.99,40.06,77900.0,40.0,40.08,39.99,40.06,77900.0
2007-06-28 09:45:00,40.06,40.2,40.03,40.12,58300.0,40.06,40.2,40.03,40.12,58300.0
2007-06-28 09:50:00,40.1,40.2,40.1,40.17,26300.0,40.1,40.2,40.1,40.17,26300.0
2007-06-28 09:55:00,40.18,40.25,40.1,40.25,61900.0,40.18,40.25,40.1,40.25,61900.0
2007-06-28 10:00:00,40.24,40.31,40.22,40.25,98100.0,40.24,40.31,40.22,40.25,98100.0
2007-06-28 10:05:00,40.26,40.27,40.22,40.23,133500.0,40.26,40.27,40.22,40.23,133500.0
2007-06-28 10:10:00,40.24,40.25,40.21,40.25,47900.0,40.24,40.25,40.21,40.25,47900.0
2007-06-28 10:15:00,40.25,40.31,40.23,40.31,45800.0,40.25,40.31,40.23,40.31,45800.0
2007-06-28 10:20:00,40.31,40.33,40.25,40.25,73300.0,40.31,40.33,40.25,40.25,73300.0
2007-06-28 10:25:00,40.25,40.3,40.25,40.3,155300.0,40.25,40.3,40.25,40.3,155300.0
2007-06-28 10:30:00,40.29,40.33,40.29,40.33,39300.0,40.29,40.33,40.29,40.33,39300.0
2007-06-28 10:35:00,40.32,40.4,40.32,40.4,103100.0,40.32,40.4,40.32,40.4,103100.0
2007-06-28 10:40:00,40.4,40.5,40.39,40.43,157400.0,40.4,40.5,40.39,40.43,157400.0
2007-06-28 10:45:00,40.43,40.58,40.43,40.53,124500.0,40.43,40.58,40.43,40.53,124500.0
2007-06-28 10:50:00,40.52,40.52,40.46,40.48,78800.0,40.52,40.52,40.46,40.48,78800.0
2007-06-28 10:55:00,40.48,40.5,40.46,40.49,47500.0,40.48,40.5,40.46,40.49,47500.0
2007-06-28 11:00:00,40.5,40.56,40.49,40.55,38700.0,40.5,40.56,40.49,40.55,38700.0
2007-06-28 11:05:00,40.54,40.58,40.52,40.55,79400.0,40.54,40.58,40.52,40.55,79400.0
2007-06-28 11:10:00,40.55,40.64,40.54,40.63,79000.0,40.55,40.64,40.54,40.63,79000.0
2007-06-28 11:15:00,40.62,40.65,40.58,40.58,71900.0,40.62,40.65,40.58,40.58,71900.0
2007-06-28 11:20:00,40.58,40.68,40.58,40.66,82600.0,40.58,40.68,40.58,40.66,82600.0
2007-06-28 11:25:00,40.66,40.71,40.65,40.7,56500.0,40.66,40.71,40.65,40.7,56500.0
2007-06-28 11:30:00,40.7,40.7,40.64,40.66,70400.0,40.7,40.7,40.64,40.66,70400.0
2007-06-28 11:35:00,40.66,40.68,40.65,40.66,41400.0,40.66,40.68,40.65,40.66,41400.0
2007-06-28 11:40:00,40.66,40.67,40.62,40.63,50700.0,40.66,40.67,40.62,40.63,50700.0
2007-06-28 11:45:00,40.64,40.67,40.63,40.65,29300.0,40.64,40.67,40.63,40.65,29300.0
2007-06-28 11:50:00,40.66,40.67,40.64,40.67,63400.0,40.66,40.67,40.64,40.67,63400.0
2007-06-28 11:55:00,40.67,40.71,40.65,40.7,174800.0,40.67,40.71,40.65,40.7,174800.0
2007-06-28 12:00:00,40.7,40.78,40.65,40.66,146000.0,40.7,40.78,40.65,40.66,146000.0
2007-06-28 12:05:00,40.67,40.75,40.65,40.73,209800.0,40.67,40.75,40.65,40.73,209800.0
2007-06-28 12:10:00,40.74,40.75,40.73,40.75,39800.0,40.74,40.75,40.73,40.75,39800.0
2007-06-28 12:15:00,40.74,40.75,40.66,40.72,75300.0,40.74,40.75,40.66,40.72,75300.0
2007-06-28 12:20:00,40.71,40.75,40.68,40.68,168400.0,40.71,40.75,40.68,40.68,168400.0
2007-06-28 12:25:00,40.69,40.72,40.69,40.69,28000.0,40.69,40.72,40.69,40.69,28000.0
2007-06-28 12:30:00,40.68,40.71,40.66,40.68,24900.0,40.68,40.71,40.66,40.68,24900.0
2007-06-28 12:35:00,40.69,40.69,40.59,40.64,127300.0,40.69,40.69,40.59,40.64,127300.0
2007-06-28 12:40:00,40.65,40.67,40.58,40.59,90900.0,40.65,40.67,40.58,40.59,90900.0
2007-06-28 12:45:00,40.6,40.61,40.59,40.6,30400.0,40.6,40.61,40.59,40.6,30400.0
2007-06-28 12:50:00,40.59,40.6,40.5,40.5,67800.0,40.59,40.6,40.5,40.5,67800.0
2007-06-28 12:55:00,40.5,40.52,40.46,40.51,97500.0,40.5,40.52,40.46,40.51,97500.0
2007-06-28 13:00:00,40.51,40.6,40.5,40.5,51000.0,40.51,40.6,40.5,40.5,51000.0
2007-06-28 13:05:00,40.51,40.53,40.41,40.42,85700.0,40.51,40.53,40.41,40.42,85700.0
2007-06-28 13:10:00,40.43,40.48,40.43,40.45,44400.0,40.43,40.48,40.43,40.45,44400.0
2007-06-28 13:15:00,40.46,40.46,40.42,40.43,85900.0,40.46,40.46,40.42,40.43,85900.0
2007-06-28 13:20:00,40.42,40.43,40.39,40.39,49000.0,40.42,40.43,40.39,40.39,49000.0
2007-06-28 13:25:00,40.39,40.4,40.35,40.36,41400.0,40.39,40.4,40.35,40.36,41400.0
2007-06-28 13:30:00,40.35,40.38,40.35,40.37,33000.0,40.35,40.38,40.35,40.37,33000.0
2007-06-28 13:35:00,40.36,40.38,40.36,40.38,20200.0,40.36,40.38,40.36,40.38,20200.0
2007-06-28 13:40:00,40.37,40.38,40.35,40.36,33700.0,40.37,40.38,40.35,40.36,33700.0
2007-06-28 13:45:00,40.36,40.37,40.35,40.36,31400.0,40.36,40.37,40.35,40.36,31400.0
2007-06-28 13:50:00,40.35,40.39,40.35,40.39,53800.0,40.35,40.39,40.35,40.39,53800.0
2007-06-28 13:55:00,40.38,40.39,40.34,40.35,40100.0,40.38,40.39,40.34,40.35,40100.0
2007-06-28 14:00:00,40.35,40.37,40.32,40.36,50000.0,40.35,40.37,40.32,40.36,50000.0
2007-06-28 14:05:00,40.36,40.43,40.36,40.42,75700.0,40.36,40.43,40.36,40.42,75700.0
2007-06-28 14:10:00,40.42,40.49,40.41,40.41,68100.0,40.42,40.49,40.41,40.41,68100.0
2007-06-28 14:15:00,40.4,40.61,40.35,40.59,166200.0,40.4,40.61,40.35,40.59,166200.0
2007-06-28 14:20:00,40.59,40.59,40.48,40.54,114600.0,40.59,40.59,40.48,40.54,114600.0
2007-06-28 14:25:00,40.54,40.56,40.4,40.44,105700.0,40.54,40.56,40.4,40.44,105700.0
2007-06-28 14:30:00,40.43,40.43,40.32,40.32,155500.0,40.43,40.43,40.32,40.32,155500.0
2007-06-28 14:35:00,40.32,40.43,40.32,40.39,87800.0,40.32,40.43,40.32,40.39,87800.0
2007-06-28 14:40:00,40.4,40.58,40.37,40.57,123400.0,40.4,40.58,40.37,40.57,123400.0
2007-06-28 14:45:00,40.58,40.62,40.48,40.48,94000.0,40.58,40.62,40.48,40.48,94000.0
2007-06-28 14:50:00,40.49,40.56,40.47,40.53,80400.0,40.49,40.56,40.47,40.53,80400.0
2007-06-28 14:55:00,40.53,40.59,40.51,40.57,85200.0,40.53,40.59,40.51,40.57,85200.0
2007-06-28 15:00:00,40.57,40.58,40.46,40.5,90400.0,40.57,40.58,40.46,40.5,90400.0
2007-06-28 15:05:00,40.49,40.52,40.44,40.5,143700.0,40.49,40.52,40.44,40.5,143700.0
2007-06-28 15:10:00,40.51,40.52,40.46,40.48,99000.0,40.51,40.52,40.46,40.48,99000.0
2007-06-28 15:15:00,40.49,40.61,40.49,40.58,69500.0,40.49,40.61,40.49,40.58,69500.0
2007-06-28 15:20:00,40.57,40.64,40.52,40.57,104300.0,40.57,40.64,40.52,40.57,104300.0
2007-06-28 15:25:00,40.56,40.6,40.49,40.55,78400.0,40.56,40.6,40.49,40.55,78400.0
2007-06-28 15:30:00,40.54,40.63,40.52,40.53,124900.0,40.54,40.63,40.52,40.53,124900.0
2007-06-28 15:35:00,40.54,40.56,40.48,40.52,72000.0,40.54,40.56,40.48,40.52,72000.0
2007-06-28 15:40:00,40.52,40.52,40.4,40.45,151500.0,40.52,40.52,40.4,40.45,151500.0
2007-06-28 15:45:00,40.45,40.52,40.35,40.38,100400.0,40.45,40.52,40.35,40.38,100400.0
2007-06-28 15:50:00,40.39,40.47,40.36,40.4,117500.0,40.39,40.47,40.36,40.4,117500.0
2007-06-28 15:55:00,40.4,40.46,40.39,40.39,168800.0,40.4,40.46,40.39,40.39,168800.0
2007-06-29 09:30:00,40.56,40.56,40.39,40.4,81200.0,40.56,40.56,40.39,40.4,81200.0
2007-06-29 09:35:00,40.4,40.65,40.4,40.6,48700.0,40.4,40.65,40.4,40.6,48700.0
2007-06-29 09:40:00,40.6,40.66,40.58,40.6,40500.0,40.6,40.66,40.58,40.6,40500.0
2007-06-29 09:45:00,40.6,40.61,40.49,40.5,91700.0,40.6,40.61,40.49,40.5,91700.0
2007-06-29 09:50:00,40.49,40.5,40.36,40.47,65400.0,40.49,40.5,40.36,40.47,65400.0
2007-06-29 09:55:00,40.48,40.53,40.45,40.45,90900.0,40.48,40.53,40.45,40.45,90900.0
2007-06-29 10:00:00,40.45,40.54,40.45,40.47,110900.0,40.45,40.54,40.45,40.47,110900.0
2007-06-29 10:05:00,40.48,40.49,40.35,40.37,108900.0,40.48,40.49,40.35,40.37,108900.0
2007-06-29 10:10:00,40.38,40.38,40.27,40.35,83600.0,40.38,40.38,40.27,40.35,83600.0
2007-06-29 10:15:00,40.34,40.35,40.25,40.27,50800.0,40.34,40.35,40.25,40.27,50800.0
2007-06-29 10:20:00,40.27,40.32,40.26,40.29,60000.0,40.27,40.32,40.26,40.29,60000.0
2007-06-29 10:25:00,40.28,40.37,40.28,40.34,43000.0,40.28,40.37,40.28,40.34,43000.0
2007-06-29 10:30:00,40.35,40.36,40.31,40.31,49000.0,40.35,40.36,40.31,40.31,49000.0
2007-06-29 10:35:00,40.31,40.34,40.28,40.3,35100.0,40.31,40.34,40.28,40.3,35100.0
2007-06-29 10:40:00,40.29,40.34,40.29,40.34,43000.0,40.29,40.34,40.29,40.34,43000.0
2007-06-29 10:45:00,40.34,40.34,40.3,40.31,36100.0,40.34,40.34,40.3,40.31,36100.0
2007-06-29 10:50:00,40.32,40.33,40.27,40.27,65700.0,40.32,40.33,40.27,40.27,65700.0
2007-06-29 10:55:00,40.27,40.29,40.23,40.25,52900.0,40.27,40.29,40.23,40.25,52900.0
2007-06-29 11:00:00,40.24,40.25,40.22,40.22,70900.0,40.24,40.25,40.22,40.22,70900.0
2007-06-29 11:05:00,40.21,40.23,40.11,40.23,105300.0,40.21,40.23,40.11,40.23,105300.0
2007-06-29 11:10:00,40.22,40.29,40.2,40.28,50000.0,40.22,40.29,40.2,40.28,50000.0
2007-06-29 11:15:00,40.27,40.41,40.27,40.4,56700.0,40.27,40.41,40.27,40.4,56700.0
2007-06-29 11:20:00,40.4,40.42,40.37,40.4,59300.0,40.4,40.42,40.37,40.4,59300.0
2007-06-29 11:25:00,40.38,40.39,40.32,40.36,48800.0,40.38,40.39,40.32,40.36,48800.0
2007-06-29 11:30:00,40.36,40.36,40.29,40.31,49100.0,40.36,40.36,40.29,40.31,49100.0
2007-06-29 11:35:00,40.31,40.33,40.29,40.33,40500.0,40.31,40.33,40.29,40.33,40500.0
2007-06-29 11:40:00,40.33,40.36,40.32,40.35,29800.0,40.33,40.36,40.32,40.35,29800.0
2007-06-29 11:45:00,40.35,40.35,40.3,40.32,72300.0,40.35,40.35,40.3,40.32,72300.0
2007-06-29 11:50:00,40.32,40.36,40.31,40.36,28000.0,40.32,40.36,40.31,40.36,28000.0
2007-06-29 11:55:00,40.36,40.38,40.33,40.33,49500.0,40.36,40.38,40.33,40.33,49500.0
2007-06-29 12:00:00,40.33,40.38,40.33,40.34,195600.0,40.33,40.38,40.33,40.34,195600.0
2007-06-29 12:05:00,40.35,40.37,40.32,40.33,53000.0,40.35,40.37,40.32,40.33,53000.0
2007-06-29 12:10:00,40.33,40.36,40.22,40.24,71500.0,40.33,40.36,40.22,40.24,71500.0
2007-06-29 12:15:00,40.24,40.28,40.21,40.25,45800.0,40.24,40.28,40.21,40.25,45800.0
2007-06-29 12:20:00,40.26,40.31,40.2,40.3,64100.0,40.26,40.31,40.2,40.3,64100.0
2007-06-29 12:25:00,40.31,40.33,40.25,40.25,36400.0,40.31,40.33,40.25,40.25,36400.0
2007-06-29 12:30:00,40.25,40.27,40.21,40.23,58300.0,40.25,40.27,40.21,40.23,58300.0
2007-06-29 12:35:00,40.23,40.26,40.16,40.25,58900.0,40.23,40.26,40.16,40.25,58900.0
2007-06-29 12:40:00,40.24,40.3,40.24,40.25,44100.0,40.24,40.3,40.24,40.25,44100.0
2007-06-29 12:45:00,40.24,40.32,40.23,40.25,63000.0,40.24,40.32,40.23,40.25,63000.0
2007-06-29 12:50:00,40.25,40.27,40.24,40.25,29800.0,40.25,40.27,40.24,40.25,29800.0
2007-06-29 12:55:00,40.25,40.27,40.21,40.21,22600.0,40.25,40.27,40.21,40.21,22600.0
2007-06-29 13:00:00,40.21,40.23,40.16,40.2,52300.0,40.21,40.23,40.16,40.2,52300.0
2007-06-29 13:05:00,40.21,40.23,40.15,40.15,35100.0,40.21,40.23,40.15,40.15,35100.0
2007-06-29 13:10:00,40.15,40.18,40.07,40.11,129000.0,40.15,40.18,40.07,40.11,129000.0
2007-06-29 13:15:00,40.11,40.14,40.09,40.09,64000.0,40.11,40.14,40.09,40.09,64000.0
2007-06-29 13:20:00,40.09,40.19,40.04,40.18,82600.0,40.09,40.19,40.04,40.18,82600.0
2007-06-29 13:25:00,40.18,40.22,40.16,40.16,30000.0,40.18,40.22,40.16,40.16,30000.0
2007-06-29 13:30:00,40.17,40.2,40.13,40.14,32200.0,40.17,40.2,40.13,40.14,32200.0
2007-06-29 13:35:00,40.14,40.25,40.09,40.23,147400.0,40.14,40.25,40.09,40.23,147400.0
2007-06-29 13:40:00,40.22,40.25,40.2,40.23,35200.0,40.22,40.25,40.2,40.23,35200.0
2007-06-29 13:45:00,40.23,40.29,40.21,40.28,49300.0,40.23,40.29,40.21,40.28,49300.0
2007-06-29 13:50:00,40.28,40.29,40.21,40.24,57000.0,40.28,40.29,40.21,40.24,57000.0
2007-06-29 13:55:00,40.24,40.26,40.18,40.18,33200.0,40.24,40.26,40.18,40.18,33200.0
2007-06-29 14:00:00,40.18,40.19,40.11,40.15,50300.0,40.18,40.19,40.11,40.15,50300.0
2007-06-29 14:05:00,40.15,40.16,40.0,40.03,76100.0,40.15,40.16,40.0,40.03,76100.0
2007-06-29 14:10:00,40.03,40.07,40.0,40.04,77800.0,40.03,40.07,40.0,40.04,77800.0
2007-06-29 14:15:00,40.03,40.06,40.01,40.05,50300.0,40.03,40.06,40.01,40.05,50300.0
2007-06-29 14:20:00,40.06,40.07,40.02,40.07,58500.0,40.06,40.07,40.02,40.07,58500.0
2007-06-29 14:25:00,40.07,40.13,40.05,40.1,78300.0,40.07,40.13,40.05,40.1,78300.0
2007-06-29 14:30:00,40.1,40.14,40.06,40.13,49900.0,40.1,40.14,40.06,40.13,49900.0
2007-06-29 14:35:00,40.14,40.16,40.11,40.15,47900.0,40.14,40.16,40.11,40.15,47900.0
2007-06-29 14:40:00,40.15,40.42,40.15,40.2,62400.0,40.15,40.42,40.15,40.2,62400.0
2007-06-29 14:45:00,40.2,40.22,40.16,40.18,52800.0,40.2,40.22,40.16,40.18,52800.0
2007-06-29 14:50:00,40.18,40.21,40.12,40.13,66600.0,40.18,40.21,40.12,40.13,66600.0
2007-06-29 14:55:00,40.14,40.16,40.12,40.15,33500.0,40.14,40.16,40.12,40.15,33500.0
2007-06-29 15:00:00,40.15,40.19,40.06,40.06,61300.0,40.15,40.19,40.06,40.06,61300.0
2007-06-29 15:05:00,40.05,40.06,40.02,40.05,150400.0,40.05,40.06,40.02,40.05,150400.0
2007-06-29 15:10:00,40.05,40.06,39.84,39.84,147800.0,40.05,40.06,39.84,39.84,147800.0
2007-06-29 15:15:00,39.84,40.02,39.82,40.01,96700.0,39.84,40.02,39.82,40.01,96700.0
2007-06-29 15:20:00,40.0,40.09,39.95,39.97,125400.0,40.0,40.09,39.95,39.97,125400.0
2007-06-29 15:25:00,39.97,39.97,39.87,39.91,133200.0,39.97,39.97,39.87,39.91,133200.0
2007-06-29 15:30:00,39.91,39.98,39.89,39.98,116500.0,39.91,39.98,39.89,39.98,116500.0
2007-06-29 15:35:00,39.98,40.1,39.96,40.08,176400.0,39.98,40.1,39.96,40.08,176400.0
2007-06-29 15:40:00,40.08,40.21,40.06,40.08,187500.0,40.08,40.21,40.06,40.08,187500.0
2007-06-29 15:45:00,40.08,40.11,40.02,40.07,100200.0,40.08,40.11,40.02,40.07,100200.0
2007-06-29 15:50:00,40.09,40.19,40.08,40.11,141400.0,40.09,40.19,40.08,40.11,141400.0
2007-06-29 15:55:00,40.11,40.15,40.07,40.15,209900.0,40.11,40.15,40.07,40.15,209900.0
2007-07-02 09:30:00,40.24,40.34,40.15,40.27,120600.0,40.24,40.34,40.15,40.27,120600.0
2007-07-02 09:35:00,40.25,40.28,40.08,40.08,37900.0,40.25,40.28,40.08,40.08,37900.0
2007-07-02 09:40:00,40.09,40.17,39.9,39.91,118800.0,40.09,40.17,39.9,39.91,118800.0
2007-07-02 09:45:00,39.91,39.96,39.87,39.95,95100.0,39.91,39.96,39.87,39.95,95100.0
2007-07-02 09:50:00,39.95,40.07,39.94,40.03,63500.0,39.95,40.07,39.94,40.03,63500.0
2007-07-02 09:55:00,40.03,40.07,40.0,40.01,54000.0,40.03,40.07,40.0,40.01,54000.0
2007-07-02 10:00:00,40.01,40.14,39.99,40.05,82200.0,40.01,40.14,39.99,40.05,82200.0
2007-07-02 10:05:00,40.03,40.04,39.98,39.98,99700.0,40.03,40.04,39.98,39.98,99700.0
2007-07-02 10:10:00,39.98,40.0,39.97,40.0,59200.0,39.98,40.0,39.97,40.0,59200.0
2007-07-02 10:15:00,40.0,40.0,39.95,39.96,26900.0,40.0,40.0,39.95,39.96,26900.0
2007-07-02 10:20:00,39.95,39.98,39.92,39.92,61800.0,39.95,39.98,39.92,39.92,61800.0
2007-07-02 10:25:00,39.93,39.98,39.92,39.97,98000.0,39.93,39.98,39.92,39.97,98000.0
2007-07-02 10:30:00,39.97,40.1,39.97,40.1,118000.0,39.97,40.1,39.97,40.1,118000.0
2007-07-02 10:35:00,40.1,40.17,40.01,40.13,132100.0,40.1,40.17,40.01,40.13,132100.0
2007-07-02 10:40:00,40.13,40.19,40.12,40.15,24500.0,40.13,40.19,40.12,40.15,24500.0
2007-07-02 10:45:00,40.15,40.19,40.13,40.19,31600.0,40.15,40.19,40.13,40.19,31600.0
2007-07-02 10:50:00,40.19,40.25,40.18,40.22,54400.0,40.19,40.25,40.18,40.22,54400.0
2007-07-02 10:55:00,40.22,40.25,40.22,40.24,19000.0,40.22,40.25,40.22,40.24,19000.0
2007-07-02 11:00:00,40.25,40.25,40.22,40.22,77600.0,40.25,40.25,40.22,40.22,77600.0
2007-07-02 11:05:00,40.23,40.23,40.16,40.16,52700.0,40.23,40.23,40.16,40.16,52700.0
2007-07-02 11:10:00,40.16,40.17,40.15,40.16,47400.0,40.16,40.17,40.15,40.16,47400.0
2007-07-02 11:15:00,40.16,40.16,40.07,40.14,53800.0,40.16,40.16,40.07,40.14,53800.0
2007-07-02 11:20:00,40.14,40.16,40.12,40.14,56100.0,40.14,40.16,40.12,40.14,56100.0
2007-07-02 11:25:00,40.14,40.17,40.14,40.14,40300.0,40.14,40.17,40.14,40.14,40300.0
2007-07-02 11:30:00,40.14,40.17,40.14,40.17,25100.0,40.14,40.17,40.14,40.17,25100.0
2007-07-02 11:35:00,40.17,40.18,40.17,40.17,15200.0,40.17,40.18,40.17,40.17,15200.0
2007-07-02 11:40:00,40.18,40.18,40.08,40.12,69900.0,40.18,40.18,40.08,40.12,69900.0
2007-07-02 11:45:00,40.11,40.12,40.1,40.12,46400.0,40.11,40.12,40.1,40.12,46400.0
2007-07-02 11:50:00,40.13,40.18,40.13,40.18,42900.0,40.13,40.18,40.13,40.18,42900.0
2007-07-02 11:55:00,40.17,40.19,40.15,40.16,26600.0,40.17,40.19,40.15,40.16,26600.0
2007-07-02 12:00:00,40.17,40.2,40.17,40.2,21600.0,40.17,40.2,40.17,40.2,21600.0
2007-07-02 12:05:00,40.2,40.25,40.09,40.24,34200.0,40.2,40.25,40.09,40.24,34200.0
2007-07-02 12:10:00,40.24,40.25,40.23,40.23,29700.0,40.24,40.25,40.23,40.23,29700.0
2007-07-02 12:15:00,40.23,40.23,40.22,40.23,22900.0,40.23,40.23,40.22,40.23,22900.0
2007-07-02 12:20:00,40.22,40.23,40.2,40.22,33500.0,40.22,40.23,40.2,40.22,33500.0
2007-07-02 12:25:00,40.21,40.25,40.17,40.25,56100.0,40.21,40.25,40.17,40.25,56100.0
2007-07-02 12:30:00,40.25,40.25,40.2,40.24,55000.0,40.25,40.25,40.2,40.24,55000.0
2007-07-02 12:35:00,40.24,40.28,40.22,40.25,48100.0,40.24,40.28,40.22,40.25,48100.0
2007-07-02 12:40:00,40.26,40.29,40.24,40.28,42200.0,40.26,40.29,40.24,40.28,42200.0
2007-07-02 12:45:00,40.28,40.3,40.26,40.28,38600.0,40.28,40.3,40.26,40.28,38600.0
2007-07-02 12:50:00,40.28,40.28,40.25,40.25,21100.0,40.28,40.28,40.25,40.25,21100.0
2007-07-02 12:55:00,40.26,40.27,40.26,40.26,27500.0,40.26,40.27,40.26,40.26,27500.0
2007-07-02 13:00:00,40.27,40.27,40.18,40.18,78300.0,40.27,40.27,40.18,40.18,78300.0
2007-07-02 13:05:00,40.19,40.25,40.18,40.25,60300.0,40.19,40.25,40.18,40.25,60300.0
2007-07-02 13:10:00,40.26,40.27,40.25,40.25,22900.0,40.26,40.27,40.25,40.25,22900.0
2007-07-02 13:15:00,40.26,40.26,40.19,40.19,49300.0,40.26,40.26,40.19,40.19,49300.0
2007-07-02 13:20:00,40.19,40.2,40.12,40.13,59300.0,40.19,40.2,40.12,40.13,59300.0
2007-07-02 13:25:00,40.14,40.17,40.05,40.06,156000.0,40.14,40.17,40.05,40.06,156000.0
2007-07-02 13:30:00,40.07,40.13,40.07,40.13,50900.0,40.07,40.13,40.07,40.13,50900.0
2007-07-02 13:35:00,40.13,40.15,40.12,40.14,25800.0,40.13,40.15,40.12,40.14,25800.0
2007-07-02 13:40:00,40.13,40.16,40.1,40.12,153200.0,40.13,40.16,40.1,40.12,153200.0
2007-07-02 13:45:00,40.12,40.15,40.1,40.13,106100.0,40.12,40.15,40.1,40.13,106100.0
2007-07-02 13:50:00,40.14,40.14,40.12,40.13,40100.0,40.14,40.14,40.12,40.13,40100.0
2007-07-02 13:55:00,40.13,40.16,40.13,40.13,61700.0,40.13,40.16,40.13,40.13,61700.0
2007-07-02 14:00:00,40.14,40.16,40.11,40.12,59500.0,40.14,40.16,40.11,40.12,59500.0
2007-07-02 14:05:00,40.12,40.12,40.11,40.12,20900.0,40.12,40.12,40.11,40.12,20900.0
2007-07-02 14:10:00,40.11,40.14,40.09,40.09,59300.0,40.11,40.14,40.09,40.09,59300.0
2007-07-02 14:15:00,40.09,40.11,40.08,40.11,41700.0,40.09,40.11,40.08,40.11,41700.0
2007-07-02 14:20:00,40.11,40.13,40.1,40.12,37400.0,40.11,40.13,40.1,40.12,37400.0
2007-07-02 14:25:00,40.13,40.15,40.1,40.12,140400.0,40.13,40.15,40.1,40.12,140400.0
2007-07-02 14:30:00,40.12,40.16,40.12,40.15,30000.0,40.12,40.16,40.12,40.15,30000.0
2007-07-02 14:35:00,40.16,40.19,40.15,40.18,42700.0,40.16,40.19,40.15,40.18,42700.0
2007-07-02 14:40:00,40.18,40.2,40.17,40.19,32100.0,40.18,40.2,40.17,40.19,32100.0
2007-07-02 14:45:00,40.2,40.21,40.14,40.18,79900.0,40.2,40.21,40.14,40.18,79900.0
2007-07-02 14:50:00,40.18,40.19,40.14,40.19,26800.0,40.18,40.19,40.14,40.19,26800.0
2007-07-02 14:55:00,40.19,40.23,40.18,40.21,26500.0,40.19,40.23,40.18,40.21,26500.0
2007-07-02 15:00:00,40.21,40.21,40.16,40.16,47300.0,40.21,40.21,40.16,40.16,47300.0
2007-07-02 15:05:00,40.17,40.21,40.16,40.17,31500.0,40.17,40.21,40.16,40.17,31500.0
2007-07-02 15:10:00,40.17,40.17,40.08,40.1,84600.0,40.17,40.17,40.08,40.1,84600.0
2007-07-02 15:15:00,40.1,40.13,40.1,40.11,31900.0,40.1,40.13,40.1,40.11,31900.0
2007-07-02 15:20:00,40.11,40.12,40.08,40.1,41300.0,40.11,40.12,40.08,40.1,41300.0
2007-07-02 15:25:00,40.1,40.14,40.1,40.14,46200.0,40.1,40.14,40.1,40.14,46200.0
2007-07-02 15:30:00,40.13,40.17,40.13,40.15,64000.0,40.13,40.17,40.13,40.15,64000.0
2007-07-02 15:35:00,40.14,40.15,40.08,40.09,56700.0,40.14,40.15,40.08,40.09,56700.0
2007-07-02 15:40:00,40.09,40.13,40.09,40.12,47100.0,40.09,40.13,40.09,40.12,47100.0
2007-07-02 15:45:00,40.13,40.14,40.12,40.13,54100.0,40.13,40.14,40.12,40.13,54100.0
2007-07-02 15:50:00,40.14,40.15,40.12,40.12,92300.0,40.14,40.15,40.12,40.12,92300.0
2007-07-02 15:55:00,40.13,40.19,40.1,40.16,284900.0,40.13,40.19,40.1,40.16,284900.0
2007-07-03 09:30:00,40.16,40.32,40.14,40.14,104800.0,40.16,40.32,40.14,40.14,104800.0
2007-07-03 09:35:00,40.15,40.25,40.14,40.25,45900.0,40.15,40.25,40.14,40.25,45900.0
2007-07-03 09:40:00,40.25,40.5,40.24,40.47,148900.0,40.25,40.5,40.24,40.47,148900.0
2007-07-03 09:45:00,40.47,40.64,40.47,40.53,105800.0,40.47,40.64,40.47,40.53,105800.0
2007-07-03 09:50:00,40.53,40.6,40.52,40.57,68000.0,40.53,40.6,40.52,40.57,68000.0
2007-07-03 09:55:00,40.57,40.62,40.55,40.62,50900.0,40.57,40.62,40.55,40.62,50900.0
2007-07-03 10:00:00,40.62,40.65,40.55,40.58,130000.0,40.62,40.65,40.55,40.58,130000.0
2007-07-03 10:05:00,40.59,40.62,40.53,40.6,81600.0,40.59,40.62,40.53,40.6,81600.0
2007-07-03 10:10:00,40.6,40.6,40.52,40.52,108100.0,40.6,40.6,40.52,40.52,108100.0
2007-07-03 10:15:00,40.53,40.53,40.46,40.49,54100.0,40.53,40.53,40.46,40.49,54100.0
2007-07-03 10:20:00,40.49,40.53,40.49,40.51,40300.0,40.49,40.53,40.49,40.51,40300.0
2007-07-03 10:25:00,40.51,40.59,40.51,40.57,73500.0,40.51,40.59,40.51,40.57,73500.0
2007-07-03 10:30:00,40.56,40.57,40.51,40.54,45300.0,40.56,40.57,40.51,40.54,45300.0
2007-07-03 10:35:00,40.54,40.57,40.53,40.57,42100.0,40.54,40.57,40.53,40.57,42100.0
2007-07-03 10:40:00,40.56,40.58,40.56,40.56,101100.0,40.56,40.58,40.56,40.56,101100.0
2007-07-03 10:45:00,40.57,40.58,40.56,40.56,56200.0,40.57,40.58,40.56,40.56,56200.0
2007-07-03 10:50:00,40.57,40.65,40.56,40.64,93000.0,40.57,40.65,40.56,40.64,93000.0
2007-07-03 10:55:00,40.66,40.69,40.6,40.68,194500.0,40.66,40.69,40.6,40.68,194500.0
2007-07-03 11:00:00,40.68,40.7,40.66,40.66,54400.0,40.68,40.7,40.66,40.66,54400.0
2007-07-03 11:05:00,40.67,40.72,40.65,40.68,75100.0,40.67,40.72,40.65,40.68,75100.0
2007-07-03 11:10:00,40.68,40.69,40.6,40.6,26300.0,40.68,40.69,40.6,40.6,26300.0
2007-07-03 11:15:00,40.61,40.63,40.59,40.6,34400.0,40.61,40.63,40.59,40.6,34400.0
2007-07-03 11:20:00,40.6,40.61,40.58,40.6,71800.0,40.6,40.61,40.58,40.6,71800.0
2007-07-03 11:25:00,40.59,40.6,40.59,40.59,28600.0,40.59,40.6,40.59,40.59,28600.0
2007-07-03 11:30:00,40.59,40.64,40.59,40.64,61500.0,40.59,40.64,40.59,40.64,61500.0
2007-07-03 11:35:00,40.64,40.75,40.61,40.74,95800.0,40.64,40.75,40.61,40.74,95800.0
2007-07-03 11:40:00,40.74,40.75,40.71,40.74,72900.0,40.74,40.75,40.71,40.74,72900.0
2007-07-03 11:45:00,40.73,40.74,40.7,40.72,36100.0,40.73,40.74,40.7,40.72,36100.0
2007-07-03 11:50:00,40.72,40.73,40.71,40.71,52600.0,40.72,40.73,40.71,40.71,52600.0
2007-07-03 11:55:00,40.71,40.72,40.7,40.72,29000.0,40.71,40.72,40.7,40.72,29000.0
2007-07-03 12:00:00,40.71,40.72,40.62,40.68,68900.0,40.71,40.72,40.62,40.68,68900.0
2007-07-03 12:05:00,40.67,40.69,40.47,40.66,48000.0,40.67,40.69,40.47,40.66,48000.0
2007-07-03 12:10:00,40.66,40.7,40.65,40.68,63100.0,40.66,40.7,40.65,40.68,63100.0
2007-07-03 12:15:00,40.68,40.68,40.66,40.66,33400.0,40.68,40.68,40.66,40.66,33400.0
2007-07-03 12:20:00,40.66,40.67,40.64,40.64,48300.0,40.66,40.67,40.64,40.64,48300.0
2007-07-03 12:25:00,40.64,40.68,40.62,40.68,63700.0,40.64,40.68,40.62,40.68,63700.0
2007-07-03 12:30:00,40.67,40.7,40.64,40.65,91100.0,40.67,40.7,40.64,40.65,91100.0
2007-07-03 12:35:00,40.65,40.66,40.62,40.66,111900.0,40.65,40.66,40.62,40.66,111900.0
2007-07-03 12:40:00,40.65,40.71,40.65,40.7,93200.0,40.65,40.71,40.65,40.7,93200.0
2007-07-03 12:45:00,40.7,40.76,40.65,40.65,109900.0,40.7,40.76,40.65,40.65,109900.0
2007-07-03 12:50:00,40.65,40.68,40.64,40.64,79300.0,40.65,40.68,40.64,40.64,79300.0
2007-07-03 12:55:00,40.64,40.71,40.62,40.71,128100.0,40.64,40.71,40.62,40.71,128100.0
2007-07-05 09:30:00,40.8,40.82,40.35,40.38,170500.0,40.8,40.82,40.35,40.38,170500.0
2007-07-05 09:35:00,40.36,40.46,40.08,40.1,104100.0,40.36,40.46,40.08,40.1,104100.0
2007-07-05 09:40:00,40.12,40.31,40.11,40.28,62400.0,40.12,40.31,40.11,40.28,62400.0
2007-07-05 09:45:00,40.25,40.35,40.21,40.3,74900.0,40.25,40.35,40.21,40.3,74900.0
2007-07-05 09:50:00,40.29,40.41,40.26,40.36,108100.0,40.29,40.41,40.26,40.36,108100.0
2007-07-05 09:55:00,40.37,40.53,40.37,40.51,61100.0,40.37,40.53,40.37,40.51,61100.0
2007-07-05 10:00:00,40.51,40.57,40.5,40.54,80700.0,40.51,40.57,40.5,40.54,80700.0
2007-07-05 10:05:00,40.55,40.63,40.55,40.61,72200.0,40.55,40.63,40.55,40.61,72200.0
2007-07-05 10:10:00,40.61,40.69,40.6,40.63,70100.0,40.61,40.69,40.6,40.63,70100.0
2007-07-05 10:15:00,40.63,40.7,40.54,40.69,106900.0,40.63,40.7,40.54,40.69,106900.0
2007-07-05 10:20:00,40.69,40.76,40.6,40.7,89200.0,40.69,40.76,40.6,40.7,89200.0
2007-07-05 10:25:00,40.7,40.76,40.65,40.73,29000.0,40.7,40.76,40.65,40.73,29000.0
2007-07-05 10:30:00,40.7,40.81,40.7,40.77,55500.0,40.7,40.81,40.7,40.77,55500.0
2007-07-05 10:35:00,40.77,40.79,40.73,40.75,40200.0,40.77,40.79,40.73,40.75,40200.0
2007-07-05 10:40:00,40.75,40.81,40.75,40.8,32200.0,40.75,40.81,40.75,40.8,32200.0
2007-07-05 10:45:00,40.8,40.84,40.74,40.74,44100.0,40.8,40.84,40.74,40.74,44100.0
2007-07-05 10:50:00,40.75,40.79,40.68,40.69,72800.0,40.75,40.79,40.68,40.69,72800.0
2007-07-05 10:55:00,40.7,40.77,40.7,40.75,23800.0,40.7,40.77,40.7,40.75,23800.0
2007-07-05 11:00:00,40.76,40.77,40.58,40.59,106000.0,40.76,40.77,40.58,40.59,106000.0
2007-07-05 11:05:00,40.59,40.61,40.56,40.58,57000.0,40.59,40.61,40.56,40.58,57000.0
2007-07-05 11:10:00,40.64,40.64,40.48,40.5,74100.0,40.64,40.64,40.48,40.5,74100.0
2007-07-05 11:15:00,40.5,40.59,40.49,40.59,47000.0,40.5,40.59,40.49,40.59,47000.0
2007-07-05 11:20:00,40.54,40.61,40.54,40.55,37300.0,40.54,40.61,40.54,40.55,37300.0
2007-07-05 11:25:00,40.56,40.58,40.52,40.53,111100.0,40.56,40.58,40.52,40.53,111100.0
2007-07-05 11:30:00,40.52,40.57,40.51,40.55,22500.0,40.52,40.57,40.51,40.55,22500.0
2007-07-05 11:35:00,40.55,40.59,40.53,40.54,33900.0,40.55,40.59,40.53,40.54,33900.0
2007-07-05 11:40:00,40.54,40.58,40.52,40.53,22300.0,40.54,40.58,40.52,40.53,22300.0
2007-07-05 11:45:00,40.53,40.55,40.5,40.52,35500.0,40.53,40.55,40.5,40.52,35500.0
2007-07-05 11:50:00,40.52,40.56,40.51,40.54,29700.0,40.52,40.56,40.51,40.54,29700.0
2007-07-05 11:55:00,40.54,40.57,40.51,40.56,52800.0,40.54,40.57,40.51,40.56,52800.0
2007-07-05 12:00:00,40.56,40.63,40.54,40.61,23100.0,40.56,40.63,40.54,40.61,23100.0
2007-07-05 12:05:00,40.61,40.62,40.54,40.59,39800.0,40.61,40.62,40.54,40.59,39800.0
2007-07-05 12:10:00,40.58,40.58,40.53,40.55,32900.0,40.58,40.58,40.53,40.55,32900.0
2007-07-05 12:15:00,40.54,40.6,40.54,40.58,28300.0,40.54,40.6,40.54,40.58,28300.0
2007-07-05 12:20:00,40.58,40.6,40.52,40.52,37600.0,40.58,40.6,40.52,40.52,37600.0
2007-07-05 12:25:00,40.52,40.56,40.48,40.51,62000.0,40.52,40.56,40.48,40.51,62000.0
2007-07-05 12:30:00,40.54,40.54,40.45,40.49,41400.0,40.54,40.54,40.45,40.49,41400.0
2007-07-05 12:35:00,40.5,40.55,40.49,40.52,34700.0,40.5,40.55,40.49,40.52,34700.0
2007-07-05 12:40:00,40.52,40.61,40.51,40.61,26900.0,40.52,40.61,40.51,40.61,26900.0
2007-07-05 12:45:00,40.61,40.63,40.57,40.57,33700.0,40.61,40.63,40.57,40.57,33700.0
2007-07-05 12:50:00,40.57,40.65,40.57,40.63,26200.0,40.57,40.65,40.57,40.63,26200.0
2007-07-05 12:55:00,40.63,40.63,40.56,40.59,34300.0,40.63,40.63,40.56,40.59,34300.0
2007-07-05 13:00:00,40.59,40.67,40.58,40.64,62600.0,40.59,40.67,40.58,40.64,62600.0
2007-07-05 13:05:00,40.62,40.65,40.61,40.64,31300.0,40.62,40.65,40.61,40.64,31300.0
2007-07-05 13:10:00,40.63,40.65,40.6,40.61,34900.0,40.63,40.65,40.6,40.61,34900.0
2007-07-05 13:15:00,40.6,40.64,40.59,40.6,17100.0,40.6,40.64,40.59,40.6,17100.0
2007-07-05 13:20:00,40.59,40.64,40.58,40.61,30200.0,40.59,40.64,40.58,40.61,30200.0
2007-07-05 13:25:00,40.61,40.62,40.6,40.61,22800.0,40.61,40.62,40.6,40.61,22800.0
2007-07-05 13:30:00,40.61,40.66,40.6,40.62,50100.0,40.61,40.66,40.6,40.62,50100.0
2007-07-05 13:35:00,40.62,40.65,40.61,40.62,30000.0,40.62,40.65,40.61,40.62,30000.0
2007-07-05 13:40:00,40.62,40.63,40.58,40.62,11800.0,40.62,40.63,40.58,40.62,11800.0
2007-07-05 13:45:00,40.62,40.63,40.61,40.62,11600.0,40.62,40.63,40.61,40.62,11600.0
2007-07-05 13:50:00,40.62,40.65,40.62,40.65,24000.0,40.62,40.65,40.62,40.65,24000.0
2007-07-05 13:55:00,40.65,40.65,40.59,40.6,38500.0,40.65,40.65,40.59,40.6,38500.0
2007-07-05 14:00:00,40.61,40.65,40.6,40.64,56800.0,40.61,40.65,40.6,40.64,56800.0
2007-07-05 14:05:00,40.65,40.7,40.65,40.7,49300.0,40.65,40.7,40.65,40.7,49300.0
2007-07-05 14:10:00,40.7,40.75,40.69,40.73,45200.0,40.7,40.75,40.69,40.73,45200.0
2007-07-05 14:15:00,40.73,40.75,40.71,40.73,65200.0,40.73,40.75,40.71,40.73,65200.0
2007-07-05 14:20:00,40.74,40.78,40.73,40.77,32600.0,40.74,40.78,40.73,40.77,32600.0
2007-07-05 14:25:00,40.77,40.8,40.77,40.79,42900.0,40.77,40.8,40.77,40.79,42900.0
2007-07-05 14:30:00,40.78,40.87,40.78,40.86,60200.0,40.78,40.87,40.78,40.86,60200.0
2007-07-05 14:35:00,40.86,40.87,40.78,40.82,41100.0,40.86,40.87,40.78,40.82,41100.0
2007-07-05 14:40:00,40.82,40.83,40.76,40.77,26100.0,40.82,40.83,40.76,40.77,26100.0
2007-07-05 14:45:00,40.78,40.8,40.77,40.8,10600.0,40.78,40.8,40.77,40.8,10600.0
2007-07-05 14:50:00,40.79,40.81,40.77,40.78,24200.0,40.79,40.81,40.77,40.78,24200.0
2007-07-05 14:55:00,40.77,40.81,40.76,40.8,47500.0,40.77,40.81,40.76,40.8,47500.0
2007-07-05 15:00:00,40.8,40.81,40.76,40.76,62600.0,40.8,40.81,40.76,40.76,62600.0
2007-07-05 15:05:00,40.76,40.84,40.75,40.78,102900.0,40.76,40.84,40.75,40.78,102900.0
2007-07-05 15:10:00,40.79,40.83,40.76,40.8,64300.0,40.79,40.83,40.76,40.8,64300.0
2007-07-05 15:15:00,40.8,40.8,40.75,40.77,76200.0,40.8,40.8,40.75,40.77,76200.0
2007-07-05 15:20:00,40.77,40.79,40.76,40.77,61800.0,40.77,40.79,40.76,40.77,61800.0
2007-07-05 15:25:00,40.77,40.8,40.76,40.79,75000.0,40.77,40.8,40.76,40.79,75000.0
2007-07-05 15:30:00,40.8,40.8,40.75,40.76,138100.0,40.8,40.8,40.75,40.76,138100.0
2007-07-05 15:35:00,40.76,40.79,40.75,40.79,55200.0,40.76,40.79,40.75,40.79,55200.0
2007-07-05 15:40:00,40.79,40.8,40.78,40.79,47500.0,40.79,40.8,40.78,40.79,47500.0
2007-07-05 15:45:00,40.8,40.91,40.79,40.91,169800.0,40.8,40.91,40.79,40.91,169800.0
2007-07-05 15:50:00,40.91,41.01,40.87,40.87,283000.0,40.91,41.01,40.87,40.87,283000.0
2007-07-05 15:55:00,40.87,40.93,40.86,40.93,214800.0,40.87,40.93,40.86,40.93,214800.0
2007-07-06 09:30:00,40.93,41.06,40.85,40.85,169900.0,40.93,41.06,40.85,40.85,169900.0
2007-07-06 09:35:00,40.85,40.86,40.63,40.67,166300.0,40.85,40.86,40.63,40.67,166300.0
2007-07-06 09:40:00,40.67,40.84,40.67,40.84,70100.0,40.67,40.84,40.67,40.84,70100.0
2007-07-06 09:45:00,40.83,40.84,40.79,40.81,42000.0,40.83,40.84,40.79,40.81,42000.0
2007-07-06 09:50:00,40.81,40.84,40.8,40.82,35400.0,40.81,40.84,40.8,40.82,35400.0
2007-07-06 09:55:00,40.82,40.84,40.79,40.84,107600.0,40.82,40.84,40.79,40.84,107600.0
2007-07-06 10:00:00,40.84,40.88,40.79,40.86,64200.0,40.84,40.88,40.79,40.86,64200.0
2007-07-06 10:05:00,40.85,40.96,40.85,40.87,104300.0,40.85,40.96,40.85,40.87,104300.0
2007-07-06 10:10:00,40.87,40.89,40.8,40.85,100200.0,40.87,40.89,40.8,40.85,100200.0
2007-07-06 10:15:00,40.85,40.88,40.82,40.86,41000.0,40.85,40.88,40.82,40.86,41000.0
2007-07-06 10:20:00,40.85,40.91,40.84,40.9,43700.0,40.85,40.91,40.84,40.9,43700.0
2007-07-06 10:25:00,40.89,40.98,40.88,40.98,32400.0,40.89,40.98,40.88,40.98,32400.0
2007-07-06 10:30:00,40.98,40.98,40.94,40.95,33400.0,40.98,40.98,40.94,40.95,33400.0
2007-07-06 10:35:00,40.96,40.98,40.94,40.96,51300.0,40.96,40.98,40.94,40.96,51300.0
2007-07-06 10:40:00,40.96,40.96,40.89,40.91,41800.0,40.96,40.96,40.89,40.91,41800.0
2007-07-06 10:45:00,40.92,40.95,40.88,40.88,77200.0,40.92,40.95,40.88,40.88,77200.0
2007-07-06 10:50:00,40.88,40.96,40.87,40.96,42800.0,40.88,40.96,40.87,40.96,42800.0
2007-07-06 10:55:00,40.97,40.99,40.94,40.95,53500.0,40.97,40.99,40.94,40.95,53500.0
2007-07-06 11:00:00,40.94,40.95,40.86,40.93,45700.0,40.94,40.95,40.86,40.93,45700.0
2007-07-06 11:05:00,40.94,40.97,40.9,40.93,48800.0,40.94,40.97,40.9,40.93,48800.0
2007-07-06 11:10:00,40.92,40.98,40.92,40.95,50300.0,40.92,40.98,40.92,40.95,50300.0
2007-07-06 11:15:00,40.95,41.05,40.94,41.01,87400.0,40.95,41.05,40.94,41.01,87400.0
2007-07-06 11:20:00,41.01,41.1,40.99,41.09,55400.0,41.01,41.1,40.99,41.09,55400.0
2007-07-06 11:25:00,41.1,41.11,41.08,41.11,41000.0,41.1,41.11,41.08,41.11,41000.0
2007-07-06 11:30:00,41.11,41.18,41.1,41.17,193500.0,41.11,41.18,41.1,41.17,193500.0
2007-07-06 11:35:00,41.17,41.2,41.13,41.16,66700.0,41.17,41.2,41.13,41.16,66700.0
2007-07-06 11:40:00,41.16,41.16,41.12,41.15,26900.0,41.16,41.16,41.12,41.15,26900.0
2007-07-06 11:45:00,41.14,41.14,41.09,41.09,46600.0,41.14,41.14,41.09,41.09,46600.0
2007-07-06 11:50:00,41.09,41.11,40.99,40.99,61100.0,41.09,41.11,40.99,40.99,61100.0
2007-07-06 11:55:00,40.99,41.0,40.98,40.99,16500.0,40.99,41.0,40.98,40.99,16500.0
2007-07-06 12:00:00,40.98,40.98,40.95,40.96,53200.0,40.98,40.98,40.95,40.96,53200.0
2007-07-06 12:05:00,40.95,40.96,40.95,40.96,42200.0,40.95,40.96,40.95,40.96,42200.0
2007-07-06 12:10:00,40.95,40.97,40.95,40.96,37100.0,40.95,40.97,40.95,40.96,37100.0
2007-07-06 12:15:00,40.97,40.99,40.95,40.95,64400.0,40.97,40.99,40.95,40.95,64400.0
2007-07-06 12:20:00,40.96,40.96,40.91,40.94,56100.0,40.96,40.96,40.91,40.94,56100.0
2007-07-06 12:25:00,40.95,40.96,40.88,40.89,54900.0,40.95,40.96,40.88,40.89,54900.0
2007-07-06 12:30:00,40.89,40.92,40.88,40.92,16000.0,40.89,40.92,40.88,40.92,16000.0
2007-07-06 12:35:00,40.92,40.95,40.92,40.95,26700.0,40.92,40.95,40.92,40.95,26700.0
2007-07-06 12:40:00,40.94,40.99,40.94,40.99,31200.0,40.94,40.99,40.94,40.99,31200.0
2007-07-06 12:45:00,40.98,41.0,40.98,41.0,40200.0,40.98,41.0,40.98,41.0,40200.0
2007-07-06 12:50:00,41.0,41.03,40.98,41.02,42100.0,41.0,41.03,40.98,41.02,42100.0
2007-07-06 12:55:00,41.03,41.05,41.01,41.03,50900.0,41.03,41.05,41.01,41.03,50900.0
2007-07-06 13:00:00,41.03,41.04,41.01,41.02,37600.0,41.03,41.04,41.01,41.02,37600.0
2007-07-06 13:05:00,41.03,41.03,40.93,40.94,79800.0,41.03,41.03,40.93,40.94,79800.0
2007-07-06 13:10:00,40.93,40.95,40.93,40.94,19400.0,40.93,40.95,40.93,40.94,19400.0
2007-07-06 13:15:00,40.95,40.95,40.83,40.84,116900.0,40.95,40.95,40.83,40.84,116900.0
2007-07-06 13:20:00,40.85,40.88,40.84,40.87,29400.0,40.85,40.88,40.84,40.87,29400.0
2007-07-06 13:25:00,40.87,40.88,40.85,40.88,32000.0,40.87,40.88,40.85,40.88,32000.0
2007-07-06 13:30:00,40.87,40.9,40.84,40.9,41700.0,40.87,40.9,40.84,40.9,41700.0
2007-07-06 13:35:00,40.9,40.91,40.86,40.9,37800.0,40.9,40.91,40.86,40.9,37800.0
2007-07-06 13:40:00,40.89,40.94,40.87,40.92,46600.0,40.89,40.94,40.87,40.92,46600.0
2007-07-06 13:45:00,40.92,40.96,40.9,40.91,37800.0,40.92,40.96,40.9,40.91,37800.0
2007-07-06 13:50:00,40.91,40.95,40.9,40.94,21900.0,40.91,40.95,40.9,40.94,21900.0
2007-07-06 13:55:00,40.94,41.0,40.94,40.99,44200.0,40.94,41.0,40.94,40.99,44200.0
2007-07-06 14:00:00,40.99,41.02,40.98,41.01,43700.0,40.99,41.02,40.98,41.01,43700.0
2007-07-06 14:05:00,41.01,41.01,40.95,40.98,26500.0,41.01,41.01,40.95,40.98,26500.0
2007-07-06 14:10:00,40.98,41.03,40.97,41.01,34500.0,40.98,41.03,40.97,41.01,34500.0
2007-07-06 14:15:00,41.0,41.07,40.99,41.05,40600.0,41.0,41.07,40.99,41.05,40600.0
2007-07-06 14:20:00,41.05,41.08,41.01,41.02,53800.0,41.05,41.08,41.01,41.02,53800.0
2007-07-06 14:25:00,41.01,41.01,40.97,40.97,13500.0,41.01,41.01,40.97,40.97,13500.0
2007-07-06 14:30:00,40.97,41.04,40.96,41.03,36000.0,40.97,41.04,40.96,41.03,36000.0
2007-07-06 14:35:00,41.03,41.04,41.02,41.03,23800.0,41.03,41.04,41.02,41.03,23800.0
2007-07-06 14:40:00,41.02,41.03,41.0,41.02,37900.0,41.02,41.03,41.0,41.02,37900.0
2007-07-06 14:45:00,41.02,41.02,40.99,41.0,18800.0,41.02,41.02,40.99,41.0,18800.0
2007-07-06 14:50:00,40.99,41.02,40.98,41.01,23600.0,40.99,41.02,40.98,41.01,23600.0
2007-07-06 14:55:00,41.02,41.02,41.0,41.0,31000.0,41.02,41.02,41.0,41.0,31000.0
2007-07-06 15:00:00,41.0,41.03,41.0,41.02,31700.0,41.0,41.03,41.0,41.02,31700.0
2007-07-06 15:05:00,41.01,41.05,41.0,41.04,35000.0,41.01,41.05,41.0,41.04,35000.0
2007-07-06 15:10:00,41.04,41.1,41.04,41.05,53700.0,41.04,41.1,41.04,41.05,53700.0
2007-07-06 15:15:00,41.06,41.08,41.05,41.07,30800.0,41.06,41.08,41.05,41.07,30800.0
2007-07-06 15:20:00,41.07,41.08,41.03,41.04,58600.0,41.07,41.08,41.03,41.04,58600.0
2007-07-06 15:25:00,41.05,41.07,41.04,41.06,46700.0,41.05,41.07,41.04,41.06,46700.0
2007-07-06 15:30:00,41.07,41.09,41.05,41.08,39600.0,41.07,41.09,41.05,41.08,39600.0
2007-07-06 15:35:00,41.09,41.12,41.07,41.11,82400.0,41.09,41.12,41.07,41.11,82400.0
2007-07-06 15:40:00,41.11,41.12,41.08,41.08,34700.0,41.11,41.12,41.08,41.08,34700.0
2007-07-06 15:45:00,41.08,41.09,41.03,41.04,79700.0,41.08,41.09,41.03,41.04,79700.0
2007-07-06 15:50:00,41.04,41.04,41.01,41.01,86400.0,41.04,41.04,41.01,41.01,86400.0
2007-07-06 15:55:00,41.01,41.03,41.01,41.01,83600.0,41.01,41.03,41.01,41.01,83600.0
2007-07-09 09:30:00,40.97,40.98,40.7,40.74,164400.0,40.97,40.98,40.7,40.74,164400.0
2007-07-09 09:35:00,40.73,40.83,40.7,40.73,67100.0,40.73,40.83,40.7,40.73,67100.0
2007-07-09 09:40:00,40.74,40.92,40.51,40.51,151200.0,40.74,40.92,40.51,40.51,151200.0
2007-07-09 09:45:00,40.51,40.54,40.44,40.44,232800.0,40.51,40.54,40.44,40.44,232800.0
2007-07-09 09:50:00,40.44,40.48,40.42,40.46,145200.0,40.44,40.48,40.42,40.46,145200.0
2007-07-09 09:55:00,40.46,40.48,40.44,40.48,103200.0,40.46,40.48,40.44,40.48,103200.0
2007-07-09 10:00:00,40.48,40.53,40.46,40.47,94900.0,40.48,40.53,40.46,40.47,94900.0
2007-07-09 10:05:00,40.47,40.51,40.46,40.51,120700.0,40.47,40.51,40.46,40.51,120700.0
2007-07-09 10:10:00,40.51,40.54,40.48,40.51,92000.0,40.51,40.54,40.48,40.51,92000.0
2007-07-09 10:15:00,40.51,40.58,40.5,40.57,88300.0,40.51,40.58,40.5,40.57,88300.0
2007-07-09 10:20:00,40.58,40.59,40.5,40.5,102800.0,40.58,40.59,40.5,40.5,102800.0
2007-07-09 10:25:00,40.5,40.59,40.47,40.58,103600.0,40.5,40.59,40.47,40.58,103600.0
2007-07-09 10:30:00,40.58,40.59,40.52,40.58,91400.0,40.58,40.59,40.52,40.58,91400.0
2007-07-09 10:35:00,40.57,40.58,40.46,40.48,81600.0,40.57,40.58,40.46,40.48,81600.0
2007-07-09 10:40:00,40.49,40.53,40.45,40.48,95900.0,40.49,40.53,40.45,40.48,95900.0
2007-07-09 10:45:00,40.49,40.52,40.46,40.46,83200.0,40.49,40.52,40.46,40.46,83200.0
2007-07-09 10:50:00,40.47,40.52,40.46,40.51,30100.0,40.47,40.52,40.46,40.51,30100.0
2007-07-09 10:55:00,40.52,40.55,40.5,40.55,53900.0,40.52,40.55,40.5,40.55,53900.0
2007-07-09 11:00:00,40.54,40.69,40.54,40.68,64800.0,40.54,40.69,40.54,40.68,64800.0
2007-07-09 11:05:00,40.67,40.68,40.67,40.67,37700.0,40.67,40.68,40.67,40.67,37700.0
2007-07-09 11:10:00,40.68,40.68,40.67,40.68,25100.0,40.68,40.68,40.67,40.68,25100.0
2007-07-09 11:15:00,40.67,40.7,40.67,40.69,41400.0,40.67,40.7,40.67,40.69,41400.0
2007-07-09 11:20:00,40.68,40.71,40.68,40.71,46000.0,40.68,40.71,40.68,40.71,46000.0
2007-07-09 11:25:00,40.71,40.75,40.68,40.73,50400.0,40.71,40.75,40.68,40.73,50400.0
2007-07-09 11:30:00,40.72,40.73,40.72,40.72,23400.0,40.72,40.73,40.72,40.72,23400.0
2007-07-09 11:35:00,40.72,40.72,40.65,40.67,41800.0,40.72,40.72,40.65,40.67,41800.0
2007-07-09 11:40:00,40.67,40.71,40.66,40.68,43500.0,40.67,40.71,40.66,40.68,43500.0
2007-07-09 11:45:00,40.68,40.69,40.65,40.67,26900.0,40.68,40.69,40.65,40.67,26900.0
2007-07-09 11:50:00,40.67,40.7,40.67,40.69,34700.0,40.67,40.7,40.67,40.69,34700.0
2007-07-09 11:55:00,40.69,40.7,40.68,40.68,20700.0,40.69,40.7,40.68,40.68,20700.0
2007-07-09 12:00:00,40.68,40.75,40.68,40.75,40100.0,40.68,40.75,40.68,40.75,40100.0
2007-07-09 12:05:00,40.75,40.76,40.66,40.69,40300.0,40.75,40.76,40.66,40.69,40300.0
2007-07-09 12:10:00,40.69,40.69,40.62,40.63,24000.0,40.69,40.69,40.62,40.63,24000.0
2007-07-09 12:15:00,40.62,40.64,40.61,40.63,25000.0,40.62,40.64,40.61,40.63,25000.0
2007-07-09 12:20:00,40.62,40.67,40.62,40.66,20200.0,40.62,40.67,40.62,40.66,20200.0
2007-07-09 12:25:00,40.66,40.7,40.66,40.7,31400.0,40.66,40.7,40.66,40.7,31400.0
2007-07-09 12:30:00,40.7,40.74,40.7,40.73,35700.0,40.7,40.74,40.7,40.73,35700.0
2007-07-09 12:35:00,40.73,40.74,40.69,40.7,44900.0,40.73,40.74,40.69,40.7,44900.0
2007-07-09 12:40:00,40.69,40.71,40.67,40.67,42400.0,40.69,40.71,40.67,40.67,42400.0
2007-07-09 12:45:00,40.67,40.68,40.6,40.61,26500.0,40.67,40.68,40.6,40.61,26500.0
2007-07-09 12:50:00,40.61,40.67,40.6,40.67,26600.0,40.61,40.67,40.6,40.67,26600.0
2007-07-09 12:55:00,40.67,40.68,40.66,40.66,29600.0,40.67,40.68,40.66,40.66,29600.0
2007-07-09 13:00:00,40.66,40.71,40.65,40.71,31200.0,40.66,40.71,40.65,40.71,31200.0
2007-07-09 13:05:00,40.7,40.7,40.63,40.66,29200.0,40.7,40.7,40.63,40.66,29200.0
2007-07-09 13:10:00,40.67,40.69,40.63,40.67,36600.0,40.67,40.69,40.63,40.67,36600.0
2007-07-09 13:15:00,40.67,40.69,40.63,40.66,37000.0,40.67,40.69,40.63,40.66,37000.0
2007-07-09 13:20:00,40.65,40.68,40.65,40.68,10700.0,40.65,40.68,40.65,40.68,10700.0
2007-07-09 13:25:00,40.67,40.7,40.66,40.7,83700.0,40.67,40.7,40.66,40.7,83700.0
2007-07-09 13:30:00,40.69,40.69,40.67,40.68,15500.0,40.69,40.69,40.67,40.68,15500.0
2007-07-09 13:35:00,40.68,40.7,40.67,40.7,16100.0,40.68,40.7,40.67,40.7,16100.0
2007-07-09 13:40:00,40.7,40.7,40.69,40.7,21600.0,40.7,40.7,40.69,40.7,21600.0
2007-07-09 13:45:00,40.69,40.7,40.64,40.64,47600.0,40.69,40.7,40.64,40.64,47600.0
2007-07-09 13:50:00,40.64,40.66,40.63,40.65,48200.0,40.64,40.66,40.63,40.65,48200.0
2007-07-09 13:55:00,40.64,40.67,40.64,40.66,15800.0,40.64,40.67,40.64,40.66,15800.0
2007-07-09 14:00:00,40.66,40.7,40.66,40.69,21200.0,40.66,40.7,40.66,40.69,21200.0
2007-07-09 14:05:00,40.69,40.7,40.69,40.69,35400.0,40.69,40.7,40.69,40.69,35400.0
2007-07-09 14:10:00,40.7,40.7,40.67,40.68,50200.0,40.7,40.7,40.67,40.68,50200.0
2007-07-09 14:15:00,40.68,40.68,40.63,40.67,25300.0,40.68,40.68,40.63,40.67,25300.0
2007-07-09 14:20:00,40.67,40.73,40.66,40.68,66600.0,40.67,40.73,40.66,40.68,66600.0
2007-07-09 14:25:00,40.67,40.67,40.59,40.6,56500.0,40.67,40.67,40.59,40.6,56500.0
2007-07-09 14:30:00,40.6,40.61,40.59,40.61,9600.0,40.6,40.61,40.59,40.61,9600.0
2007-07-09 14:35:00,40.61,40.62,40.59,40.6,70200.0,40.61,40.62,40.59,40.6,70200.0
2007-07-09 14:40:00,40.59,40.61,40.59,40.61,23300.0,40.59,40.61,40.59,40.61,23300.0
2007-07-09 14:45:00,40.6,40.72,40.6,40.71,85800.0,40.6,40.72,40.6,40.71,85800.0
2007-07-09 14:50:00,40.72,40.72,40.71,40.71,18300.0,40.72,40.72,40.71,40.71,18300.0
2007-07-09 14:55:00,40.71,40.72,40.65,40.65,85800.0,40.71,40.72,40.65,40.65,85800.0
2007-07-09 15:00:00,40.66,40.7,40.65,40.66,32600.0,40.66,40.7,40.65,40.66,32600.0
2007-07-09 15:05:00,40.67,40.67,40.63,40.63,49500.0,40.67,40.67,40.63,40.63,49500.0
2007-07-09 15:10:00,40.64,40.69,40.63,40.67,42200.0,40.64,40.69,40.63,40.67,42200.0
2007-07-09 15:15:00,40.67,40.74,40.65,40.73,52400.0,40.67,40.74,40.65,40.73,52400.0
2007-07-09 15:20:00,40.73,40.77,40.71,40.74,111200.0,40.73,40.77,40.71,40.74,111200.0
2007-07-09 15:25:00,40.74,40.74,40.69,40.71,64800.0,40.74,40.74,40.69,40.71,64800.0
2007-07-09 15:30:00,40.72,40.74,40.71,40.74,94500.0,40.72,40.74,40.71,40.74,94500.0
2007-07-09 15:35:00,40.75,40.76,40.74,40.75,60700.0,40.75,40.76,40.74,40.75,60700.0
2007-07-09 15:40:00,40.75,40.78,40.74,40.78,83800.0,40.75,40.78,40.74,40.78,83800.0
2007-07-09 15:45:00,40.77,40.79,40.74,40.75,76300.0,40.77,40.79,40.74,40.75,76300.0
2007-07-09 15:50:00,40.75,40.77,40.71,40.72,97600.0,40.75,40.77,40.71,40.72,97600.0
2007-07-09 15:55:00,40.72,40.73,40.66,40.68,188600.0,40.72,40.73,40.66,40.68,188600.0
2007-07-10 09:30:00,40.31,40.7,40.31,40.62,71100.0,40.31,40.7,40.31,40.62,71100.0
2007-07-10 09:35:00,40.65,40.7,40.61,40.63,31900.0,40.65,40.7,40.61,40.63,31900.0
2007-07-10 09:40:00,40.62,40.63,40.39,40.59,52300.0,40.62,40.63,40.39,40.59,52300.0
2007-07-10 09:45:00,40.59,40.59,40.37,40.48,106500.0,40.59,40.59,40.37,40.48,106500.0
2007-07-10 09:50:00,40.49,40.6,40.48,40.59,34100.0,40.49,40.6,40.48,40.59,34100.0
2007-07-10 09:55:00,40.59,40.6,40.48,40.54,61900.0,40.59,40.6,40.48,40.54,61900.0
2007-07-10 10:00:00,40.55,40.6,40.51,40.6,43500.0,40.55,40.6,40.51,40.6,43500.0
2007-07-10 10:05:00,40.6,40.6,40.52,40.56,40200.0,40.6,40.6,40.52,40.56,40200.0
2007-07-10 10:10:00,40.57,40.6,40.54,40.58,50400.0,40.57,40.6,40.54,40.58,50400.0
2007-07-10 10:15:00,40.59,40.62,40.59,40.61,39000.0,40.59,40.62,40.59,40.61,39000.0
2007-07-10 10:20:00,40.61,40.67,40.59,40.59,61900.0,40.61,40.67,40.59,40.59,61900.0
2007-07-10 10:25:00,40.59,40.61,40.58,40.59,49700.0,40.59,40.61,40.58,40.59,49700.0
2007-07-10 10:30:00,40.59,40.61,40.56,40.58,46500.0,40.59,40.61,40.56,40.58,46500.0
2007-07-10 10:35:00,40.58,40.64,40.57,40.63,28300.0,40.58,40.64,40.57,40.63,28300.0
2007-07-10 10:40:00,40.63,40.65,40.6,40.61,28100.0,40.63,40.65,40.6,40.61,28100.0
2007-07-10 10:45:00,40.6,40.61,40.51,40.55,32100.0,40.6,40.61,40.51,40.55,32100.0
2007-07-10 10:50:00,40.55,40.64,40.55,40.64,35100.0,40.55,40.64,40.55,40.64,35100.0
2007-07-10 10:55:00,40.64,40.65,40.5,40.56,37500.0,40.64,40.65,40.5,40.56,37500.0
2007-07-10 11:00:00,40.56,40.66,40.54,40.58,26800.0,40.56,40.66,40.54,40.58,26800.0
2007-07-10 11:05:00,40.58,40.64,40.55,40.59,36700.0,40.58,40.64,40.55,40.59,36700.0
2007-07-10 11:10:00,40.6,40.65,40.56,40.65,25200.0,40.6,40.65,40.56,40.65,25200.0
2007-07-10 11:15:00,40.64,40.72,40.64,40.7,57400.0,40.64,40.72,40.64,40.7,57400.0
2007-07-10 11:20:00,40.7,40.73,40.7,40.7,20000.0,40.7,40.73,40.7,40.7,20000.0
2007-07-10 11:25:00,40.71,40.73,40.66,40.66,23600.0,40.71,40.73,40.66,40.66,23600.0
2007-07-10 11:30:00,40.66,40.71,40.63,40.64,27100.0,40.66,40.71,40.63,40.64,27100.0
2007-07-10 11:35:00,40.65,40.68,40.64,40.68,20500.0,40.65,40.68,40.64,40.68,20500.0
2007-07-10 11:40:00,40.69,40.7,40.67,40.69,27700.0,40.69,40.7,40.67,40.69,27700.0
2007-07-10 11:45:00,40.68,40.69,40.65,40.65,12100.0,40.68,40.69,40.65,40.65,12100.0
2007-07-10 11:50:00,40.65,40.69,40.65,40.66,19900.0,40.65,40.69,40.65,40.66,19900.0
2007-07-10 11:55:00,40.66,40.67,40.64,40.65,32400.0,40.66,40.67,40.64,40.65,32400.0
2007-07-10 12:00:00,40.66,40.67,40.66,40.67,22500.0,40.66,40.67,40.66,40.67,22500.0
2007-07-10 12:05:00,40.67,40.67,40.61,40.62,27900.0,40.67,40.67,40.61,40.62,27900.0
2007-07-10 12:10:00,40.61,40.61,40.48,40.49,33000.0,40.61,40.61,40.48,40.49,33000.0
2007-07-10 12:15:00,40.49,40.55,40.49,40.54,27500.0,40.49,40.55,40.49,40.54,27500.0
2007-07-10 12:20:00,40.55,40.58,40.53,40.53,30700.0,40.55,40.58,40.53,40.53,30700.0
2007-07-10 12:25:00,40.53,40.56,40.51,40.51,13800.0,40.53,40.56,40.51,40.51,13800.0
2007-07-10 12:30:00,40.51,40.58,40.51,40.57,18600.0,40.51,40.58,40.51,40.57,18600.0
2007-07-10 12:35:00,40.58,40.64,40.57,40.62,25300.0,40.58,40.64,40.57,40.62,25300.0
2007-07-10 12:40:00,40.61,40.61,40.57,40.57,17300.0,40.61,40.61,40.57,40.57,17300.0
2007-07-10 12:45:00,40.57,40.58,40.49,40.5,62100.0,40.57,40.58,40.49,40.5,62100.0
2007-07-10 12:50:00,40.51,40.59,40.5,40.58,49000.0,40.51,40.59,40.5,40.58,49000.0
2007-07-10 12:55:00,40.58,40.59,40.56,40.59,16400.0,40.58,40.59,40.56,40.59,16400.0
2007-07-10 13:00:00,40.59,40.66,40.54,40.55,36200.0,40.59,40.66,40.54,40.55,36200.0
2007-07-10 13:05:00,40.54,40.62,40.51,40.56,29500.0,40.54,40.62,40.51,40.56,29500.0
2007-07-10 13:10:00,40.56,40.66,40.56,40.62,37600.0,40.56,40.66,40.56,40.62,37600.0
2007-07-10 13:15:00,40.62,40.62,40.54,40.58,23600.0,40.62,40.62,40.54,40.58,23600.0
2007-07-10 13:20:00,40.58,40.58,40.46,40.54,33200.0,40.58,40.58,40.46,40.54,33200.0
2007-07-10 13:25:00,40.54,40.56,40.46,40.52,41500.0,40.54,40.56,40.46,40.52,41500.0
2007-07-10 13:30:00,40.52,40.54,40.49,40.54,30200.0,40.52,40.54,40.49,40.54,30200.0
2007-07-10 13:35:00,40.54,40.57,40.5,40.52,40800.0,40.54,40.57,40.5,40.52,40800.0
2007-07-10 13:40:00,40.52,40.52,40.45,40.46,31100.0,40.52,40.52,40.45,40.46,31100.0
2007-07-10 13:45:00,40.46,40.46,40.28,40.33,66800.0,40.46,40.46,40.28,40.33,66800.0
2007-07-10 13:50:00,40.33,40.38,40.29,40.36,50000.0,40.33,40.38,40.29,40.36,50000.0
2007-07-10 13:55:00,40.37,40.4,40.34,40.36,39200.0,40.37,40.4,40.34,40.36,39200.0
2007-07-10 14:00:00,40.36,40.41,40.31,40.4,65600.0,40.36,40.41,40.31,40.4,65600.0
2007-07-10 14:05:00,40.4,40.49,40.38,40.43,65600.0,40.4,40.49,40.38,40.43,65600.0
2007-07-10 14:10:00,40.42,40.47,40.4,40.42,31200.0,40.42,40.47,40.4,40.42,31200.0
2007-07-10 14:15:00,40.42,40.52,40.42,40.5,42100.0,40.42,40.52,40.42,40.5,42100.0
2007-07-10 14:20:00,40.51,40.52,40.47,40.49,32100.0,40.51,40.52,40.47,40.49,32100.0
2007-07-10 14:25:00,40.49,40.49,40.43,40.45,23400.0,40.49,40.49,40.43,40.45,23400.0
2007-07-10 14:30:00,40.45,40.48,40.45,40.48,15300.0,40.45,40.48,40.45,40.48,15300.0
2007-07-10 14:35:00,40.48,40.5,40.46,40.47,54200.0,40.48,40.5,40.46,40.47,54200.0
2007-07-10 14:40:00,40.47,40.49,40.45,40.45,37800.0,40.47,40.49,40.45,40.45,37800.0
2007-07-10 14:45:00,40.45,40.47,40.33,40.34,42600.0,40.45,40.47,40.33,40.34,42600.0
2007-07-10 14:50:00,40.35,40.39,40.34,40.39,50900.0,40.35,40.39,40.34,40.39,50900.0
2007-07-10 14:55:00,40.39,40.4,40.33,40.37,46100.0,40.39,40.4,40.33,40.37,46100.0
2007-07-10 15:00:00,40.37,40.39,40.34,40.34,55100.0,40.37,40.39,40.34,40.34,55100.0
2007-07-10 15:05:00,40.34,40.36,40.29,40.36,90200.0,40.34,40.36,40.29,40.36,90200.0
2007-07-10 15:10:00,40.36,40.4,40.33,40.37,89000.0,40.36,40.4,40.33,40.37,89000.0
2007-07-10 15:15:00,40.36,40.44,40.34,40.41,74600.0,40.36,40.44,40.34,40.41,74600.0
2007-07-10 15:20:00,40.41,40.45,40.4,40.43,64900.0,40.41,40.45,40.4,40.43,64900.0
2007-07-10 15:25:00,40.44,40.47,40.4,40.43,67800.0,40.44,40.47,40.4,40.43,67800.0
2007-07-10 15:30:00,40.44,40.44,40.37,40.39,75000.0,40.44,40.44,40.37,40.39,75000.0
2007-07-10 15:35:00,40.4,40.43,40.37,40.41,89800.0,40.4,40.43,40.37,40.41,89800.0
2007-07-10 15:40:00,40.41,40.41,40.33,40.34,166100.0,40.41,40.41,40.33,40.34,166100.0
2007-07-10 15:45:00,40.33,40.35,40.31,40.34,215800.0,40.33,40.35,40.31,40.34,215800.0
2007-07-10 15:50:00,40.34,40.42,40.33,40.42,132100.0,40.34,40.42,40.33,40.42,132100.0
2007-07-10 15:55:00,40.42,40.44,40.35,40.4,214000.0,40.42,40.44,40.35,40.4,214000.0
2007-07-11 09:30:00,40.27,40.5,40.2,40.5,102300.0,40.27,40.5,40.2,40.5,102300.0
2007-07-11 09:35:00,40.48,40.53,40.44,40.44,64200.0,40.48,40.53,40.44,40.44,64200.0
2007-07-11 09:40:00,40.42,40.5,40.41,40.44,52500.0,40.42,40.5,40.41,40.44,52500.0
2007-07-11 09:45:00,40.44,40.55,40.44,40.5,53600.0,40.44,40.55,40.44,40.5,53600.0
2007-07-11 09:50:00,40.5,40.51,40.35,40.38,63900.0,40.5,40.51,40.35,40.38,63900.0
2007-07-11 09:55:00,40.38,40.47,40.35,40.45,72500.0,40.38,40.47,40.35,40.45,72500.0
2007-07-11 10:00:00,40.44,40.5,40.39,40.5,67200.0,40.44,40.5,40.39,40.5,67200.0
2007-07-11 10:05:00,40.5,40.52,40.45,40.52,58900.0,40.5,40.52,40.45,40.52,58900.0
2007-07-11 10:10:00,40.52,40.59,40.48,40.53,43400.0,40.52,40.59,40.48,40.53,43400.0
2007-07-11 10:15:00,40.54,40.69,40.53,40.66,64900.0,40.54,40.69,40.53,40.66,64900.0
2007-07-11 10:20:00,40.65,40.72,40.62,40.69,94800.0,40.65,40.72,40.62,40.69,94800.0
2007-07-11 10:25:00,40.69,40.69,40.56,40.62,35900.0,40.69,40.69,40.56,40.62,35900.0
2007-07-11 10:30:00,40.62,40.65,40.53,40.53,57800.0,40.62,40.65,40.53,40.53,57800.0
2007-07-11 10:35:00,40.52,40.61,40.52,40.56,31800.0,40.52,40.61,40.52,40.56,31800.0
2007-07-11 10:40:00,40.57,40.6,40.53,40.56,70000.0,40.57,40.6,40.53,40.56,70000.0
2007-07-11 10:45:00,40.57,40.64,40.56,40.59,48000.0,40.57,40.64,40.56,40.59,48000.0
2007-07-11 10:50:00,40.6,40.62,40.6,40.61,16800.0,40.6,40.62,40.6,40.61,16800.0
2007-07-11 10:55:00,40.62,40.67,40.6,40.64,48700.0,40.62,40.67,40.6,40.64,48700.0
2007-07-11 11:00:00,40.64,40.71,40.64,40.68,34300.0,40.64,40.71,40.64,40.68,34300.0
2007-07-11 11:05:00,40.69,40.69,40.62,40.63,75100.0,40.69,40.69,40.62,40.63,75100.0
2007-07-11 11:10:00,40.63,40.67,40.59,40.63,47500.0,40.63,40.67,40.59,40.63,47500.0
2007-07-11 11:15:00,40.63,40.73,40.62,40.73,18700.0,40.63,40.73,40.62,40.73,18700.0
2007-07-11 11:20:00,40.72,40.82,40.71,40.82,43400.0,40.72,40.82,40.71,40.82,43400.0
2007-07-11 11:25:00,40.82,40.85,40.76,40.78,63400.0,40.82,40.85,40.76,40.78,63400.0
2007-07-11 11:30:00,40.79,40.79,40.72,40.73,48800.0,40.79,40.79,40.72,40.73,48800.0
2007-07-11 11:35:00,40.72,40.81,40.72,40.8,34100.0,40.72,40.81,40.72,40.8,34100.0
2007-07-11 11:40:00,40.8,40.91,40.8,40.9,65100.0,40.8,40.91,40.8,40.9,65100.0
2007-07-11 11:45:00,40.9,40.9,40.76,40.77,81400.0,40.9,40.9,40.76,40.77,81400.0
2007-07-11 11:50:00,40.77,40.8,40.75,40.76,53000.0,40.77,40.8,40.75,40.76,53000.0
2007-07-11 11:55:00,40.75,40.89,40.74,40.89,25700.0,40.75,40.89,40.74,40.89,25700.0
2007-07-11 12:00:00,40.88,40.91,40.85,40.89,62200.0,40.88,40.91,40.85,40.89,62200.0
2007-07-11 12:05:00,40.9,40.92,40.86,40.89,39700.0,40.9,40.92,40.86,40.89,39700.0
2007-07-11 12:10:00,40.89,40.92,40.89,40.92,54800.0,40.89,40.92,40.89,40.92,54800.0
2007-07-11 12:15:00,40.92,40.95,40.88,40.91,53600.0,40.92,40.95,40.88,40.91,53600.0
2007-07-11 12:20:00,40.91,40.93,40.9,40.9,32800.0,40.91,40.93,40.9,40.9,32800.0
2007-07-11 12:25:00,40.9,40.93,40.89,40.92,21100.0,40.9,40.93,40.89,40.92,21100.0
2007-07-11 12:30:00,40.93,40.93,40.87,40.87,19700.0,40.93,40.93,40.87,40.87,19700.0
2007-07-11 12:35:00,40.87,40.93,40.87,40.93,32100.0,40.87,40.93,40.87,40.93,32100.0
2007-07-11 12:40:00,40.94,40.95,40.91,40.92,41700.0,40.94,40.95,40.91,40.92,41700.0
2007-07-11 12:45:00,40.92,40.92,40.85,40.85,35600.0,40.92,40.92,40.85,40.85,35600.0
2007-07-11 12:50:00,40.85,40.89,40.85,40.86,31700.0,40.85,40.89,40.85,40.86,31700.0
2007-07-11 12:55:00,40.86,40.89,40.85,40.87,28600.0,40.86,40.89,40.85,40.87,28600.0
2007-07-11 13:00:00,40.86,40.9,40.86,40.89,27900.0,40.86,40.9,40.86,40.89,27900.0
2007-07-11 13:05:00,40.89,40.9,40.88,40.89,17000.0,40.89,40.9,40.88,40.89,17000.0
2007-07-11 13:10:00,40.88,40.89,40.82,40.83,25500.0,40.88,40.89,40.82,40.83,25500.0
2007-07-11 13:15:00,40.83,40.84,40.81,40.82,20100.0,40.83,40.84,40.81,40.82,20100.0
2007-07-11 13:20:00,40.81,40.85,40.81,40.85,30900.0,40.81,40.85,40.81,40.85,30900.0
2007-07-11 13:25:00,40.84,40.87,40.83,40.86,23800.0,40.84,40.87,40.83,40.86,23800.0
2007-07-11 13:30:00,40.86,40.9,40.86,40.89,22100.0,40.86,40.9,40.86,40.89,22100.0
2007-07-11 13:35:00,40.9,40.97,40.86,40.95,108100.0,40.9,40.97,40.86,40.95,108100.0
2007-07-11 13:40:00,40.95,40.96,40.9,40.91,28800.0,40.95,40.96,40.9,40.91,28800.0
2007-07-11 13:45:00,40.9,40.94,40.86,40.87,125300.0,40.9,40.94,40.86,40.87,125300.0
2007-07-11 13:50:00,40.87,40.9,40.81,40.81,67500.0,40.87,40.9,40.81,40.81,67500.0
2007-07-11 13:55:00,40.82,40.82,40.77,40.77,75600.0,40.82,40.82,40.77,40.77,75600.0
2007-07-11 14:00:00,40.77,40.81,40.75,40.79,34900.0,40.77,40.81,40.75,40.79,34900.0
2007-07-11 14:05:00,40.79,40.79,40.7,40.75,40400.0,40.79,40.79,40.7,40.75,40400.0
2007-07-11 14:10:00,40.75,40.8,40.73,40.79,33800.0,40.75,40.8,40.73,40.79,33800.0
2007-07-11 14:15:00,40.8,40.89,40.79,40.89,47900.0,40.8,40.89,40.79,40.89,47900.0
2007-07-11 14:20:00,40.88,40.89,40.81,40.81,50500.0,40.88,40.89,40.81,40.81,50500.0
2007-07-11 14:25:00,40.81,40.82,40.76,40.77,64300.0,40.81,40.82,40.76,40.77,64300.0
2007-07-11 14:30:00,40.77,40.79,40.7,40.74,54200.0,40.77,40.79,40.7,40.74,54200.0
2007-07-11 14:35:00,40.74,40.77,40.73,40.76,17800.0,40.74,40.77,40.73,40.76,17800.0
2007-07-11 14:40:00,40.77,40.77,40.72,40.74,34400.0,40.77,40.77,40.72,40.74,34400.0
2007-07-11 14:45:00,40.74,40.76,40.73,40.74,37300.0,40.74,40.76,40.73,40.74,37300.0
2007-07-11 14:50:00,40.74,40.77,40.69,40.73,70800.0,40.74,40.77,40.69,40.73,70800.0
2007-07-11 14:55:00,40.73,40.75,40.67,40.73,70700.0,40.73,40.75,40.67,40.73,70700.0
2007-07-11 15:00:00,40.72,40.74,40.72,40.74,46100.0,40.72,40.74,40.72,40.74,46100.0
2007-07-11 15:05:00,40.74,40.79,40.74,40.75,57200.0,40.74,40.79,40.74,40.75,57200.0
2007-07-11 15:10:00,40.75,40.76,40.72,40.74,54800.0,40.75,40.76,40.72,40.74,54800.0
2007-07-11 15:15:00,40.74,40.78,40.71,40.78,53600.0,40.74,40.78,40.71,40.78,53600.0
2007-07-11 15:20:00,40.78,40.8,40.75,40.79,84900.0,40.78,40.8,40.75,40.79,84900.0
2007-07-11 15:25:00,40.79,40.83,40.79,40.82,47300.0,40.79,40.83,40.79,40.82,47300.0
2007-07-11 15:30:00,40.82,40.85,40.77,40.82,117300.0,40.82,40.85,40.77,40.82,117300.0
2007-07-11 15:35:00,40.82,40.82,40.76,40.78,47400.0,40.82,40.82,40.76,40.78,47400.0
2007-07-11 15:40:00,40.78,40.8,40.77,40.77,96500.0,40.78,40.8,40.77,40.77,96500.0
2007-07-11 15:45:00,40.78,40.8,40.76,40.78,93000.0,40.78,40.8,40.76,40.78,93000.0
2007-07-11 15:50:00,40.79,40.8,40.77,40.78,88200.0,40.79,40.8,40.77,40.78,88200.0
2007-07-11 15:55:00,40.78,40.84,40.77,40.81,188200.0,40.78,40.84,40.77,40.81,188200.0
2007-07-12 09:30:00,40.94,40.96,40.7,40.75,74000.0,40.94,40.96,40.7,40.75,74000.0
2007-07-12 09:35:00,40.75,40.75,40.71,40.72,64900.0,40.75,40.75,40.71,40.72,64900.0
2007-07-12 09:40:00,40.73,40.74,40.66,40.7,81600.0,40.73,40.74,40.66,40.7,81600.0
2007-07-12 09:45:00,40.7,40.72,40.65,40.72,222900.0,40.7,40.72,40.65,40.72,222900.0
2007-07-12 09:50:00,40.72,40.75,40.61,40.64,89200.0,40.72,40.75,40.61,40.64,89200.0
2007-07-12 09:55:00,40.64,40.72,40.62,40.67,165200.0,40.64,40.72,40.62,40.67,165200.0
2007-07-12 10:00:00,40.67,40.77,40.62,40.62,160900.0,40.67,40.77,40.62,40.62,160900.0
2007-07-12 10:05:00,40.61,40.72,40.6,40.69,75000.0,40.61,40.72,40.6,40.69,75000.0
2007-07-12 10:10:00,40.69,40.71,40.68,40.7,52800.0,40.69,40.71,40.68,40.7,52800.0
2007-07-12 10:15:00,40.7,40.71,40.69,40.7,26400.0,40.7,40.71,40.69,40.7,26400.0
2007-07-12 10:20:00,40.69,40.74,40.66,40.67,72100.0,40.69,40.74,40.66,40.67,72100.0
2007-07-12 10:25:00,40.67,40.74,40.65,40.74,38800.0,40.67,40.74,40.65,40.74,38800.0
2007-07-12 10:30:00,40.73,40.75,40.73,40.74,74700.0,40.73,40.75,40.73,40.74,74700.0
2007-07-12 10:35:00,40.75,40.76,40.74,40.74,38900.0,40.75,40.76,40.74,40.74,38900.0
2007-07-12 10:40:00,40.74,40.75,40.73,40.74,41400.0,40.74,40.75,40.73,40.74,41400.0
2007-07-12 10:45:00,40.75,40.76,40.74,40.74,70900.0,40.75,40.76,40.74,40.74,70900.0
2007-07-12 10:50:00,40.74,40.79,40.74,40.76,100100.0,40.74,40.79,40.74,40.76,100100.0
2007-07-12 10:55:00,40.76,40.76,40.7,40.7,40900.0,40.76,40.76,40.7,40.7,40900.0
2007-07-12 11:00:00,40.7,40.73,40.7,40.71,74900.0,40.7,40.73,40.7,40.71,74900.0
2007-07-12 11:05:00,40.7,40.72,40.7,40.71,39400.0,40.7,40.72,40.7,40.71,39400.0
2007-07-12 11:10:00,40.71,40.72,40.7,40.72,44700.0,40.71,40.72,40.7,40.72,44700.0
2007-07-12 11:15:00,40.72,40.74,40.7,40.74,249600.0,40.72,40.74,40.7,40.74,249600.0
2007-07-12 11:20:00,40.74,40.77,40.73,40.73,124000.0,40.74,40.77,40.73,40.73,124000.0
2007-07-12 11:25:00,40.74,40.76,40.7,40.74,52400.0,40.74,40.76,40.7,40.74,52400.0
2007-07-12 11:30:00,40.73,40.84,40.69,40.75,63300.0,40.73,40.84,40.69,40.75,63300.0
2007-07-12 11:35:00,40.74,40.77,40.74,40.76,47300.0,40.74,40.77,40.74,40.76,47300.0
2007-07-12 11:40:00,40.76,40.78,40.74,40.77,63000.0,40.76,40.78,40.74,40.77,63000.0
2007-07-12 11:45:00,40.77,40.83,40.76,40.83,42100.0,40.77,40.83,40.76,40.83,42100.0
2007-07-12 11:50:00,40.83,40.93,40.83,40.93,75100.0,40.83,40.93,40.83,40.93,75100.0
2007-07-12 11:55:00,40.92,41.01,40.9,40.9,121300.0,40.92,41.01,40.9,40.9,121300.0
2007-07-12 12:00:00,40.9,40.94,40.9,40.92,109600.0,40.9,40.94,40.9,40.92,109600.0
2007-07-12 12:05:00,40.92,41.01,40.9,41.01,80100.0,40.92,41.01,40.9,41.01,80100.0
2007-07-12 12:10:00,41.01,41.17,41.01,41.15,96900.0,41.01,41.17,41.01,41.15,96900.0
2007-07-12 12:15:00,41.15,41.16,41.03,41.03,127000.0,41.15,41.16,41.03,41.03,127000.0
2007-07-12 12:20:00,41.03,41.06,40.97,41.05,91400.0,41.03,41.06,40.97,41.05,91400.0
2007-07-12 12:25:00,41.04,41.17,41.04,41.17,61000.0,41.04,41.17,41.04,41.17,61000.0
2007-07-12 12:30:00,41.17,41.19,41.16,41.19,82400.0,41.17,41.19,41.16,41.19,82400.0
2007-07-12 12:35:00,41.19,41.26,41.16,41.26,93200.0,41.19,41.26,41.16,41.26,93200.0
2007-07-12 12:40:00,41.26,41.28,41.22,41.22,67300.0,41.26,41.28,41.22,41.22,67300.0
2007-07-12 12:45:00,41.22,41.29,41.21,41.24,32100.0,41.22,41.29,41.21,41.24,32100.0
2007-07-12 12:50:00,41.24,41.33,41.24,41.28,63900.0,41.24,41.33,41.24,41.28,63900.0
2007-07-12 12:55:00,41.28,41.3,41.26,41.28,64800.0,41.28,41.3,41.26,41.28,64800.0
2007-07-12 13:00:00,41.29,41.31,41.24,41.25,58600.0,41.29,41.31,41.24,41.25,58600.0
2007-07-12 13:05:00,41.25,41.27,41.24,41.25,63500.0,41.25,41.27,41.24,41.25,63500.0
2007-07-12 13:10:00,41.26,41.26,41.21,41.21,64500.0,41.26,41.26,41.21,41.21,64500.0
2007-07-12 13:15:00,41.22,41.22,41.16,41.19,62900.0,41.22,41.22,41.16,41.19,62900.0
2007-07-12 13:20:00,41.19,41.21,41.18,41.19,45000.0,41.19,41.21,41.18,41.19,45000.0
2007-07-12 13:25:00,41.19,41.22,41.17,41.2,46200.0,41.19,41.22,41.17,41.2,46200.0
2007-07-12 13:30:00,41.2,41.26,41.2,41.24,60200.0,41.2,41.26,41.2,41.24,60200.0
2007-07-12 13:35:00,41.25,41.25,41.2,41.21,45300.0,41.25,41.25,41.2,41.21,45300.0
2007-07-12 13:40:00,41.21,41.28,41.21,41.26,89900.0,41.21,41.28,41.21,41.26,89900.0
2007-07-12 13:45:00,41.27,41.28,41.25,41.26,77600.0,41.27,41.28,41.25,41.26,77600.0
2007-07-12 13:50:00,41.26,41.28,41.18,41.18,82600.0,41.26,41.28,41.18,41.18,82600.0
2007-07-12 13:55:00,41.18,41.22,41.14,41.14,59200.0,41.18,41.22,41.14,41.14,59200.0
2007-07-12 14:00:00,41.15,41.21,41.11,41.12,124400.0,41.15,41.21,41.11,41.12,124400.0
2007-07-12 14:05:00,41.12,41.12,41.06,41.1,65100.0,41.12,41.12,41.06,41.1,65100.0
2007-07-12 14:10:00,41.1,41.11,41.07,41.07,65600.0,41.1,41.11,41.07,41.07,65600.0
2007-07-12 14:15:00,41.07,41.09,41.0,41.02,99000.0,41.07,41.09,41.0,41.02,99000.0
2007-07-12 14:20:00,41.02,41.02,40.97,41.0,131600.0,41.02,41.02,40.97,41.0,131600.0
2007-07-12 14:25:00,41.0,41.01,40.99,41.01,72200.0,41.0,41.01,40.99,41.01,72200.0
2007-07-12 14:30:00,41.01,41.13,41.0,41.12,73700.0,41.01,41.13,41.0,41.12,73700.0
2007-07-12 14:35:00,41.13,41.14,41.02,41.02,75200.0,41.13,41.14,41.02,41.02,75200.0
2007-07-12 14:40:00,41.03,41.04,41.01,41.02,36100.0,41.03,41.04,41.01,41.02,36100.0
2007-07-12 14:45:00,41.03,41.03,40.97,41.02,68600.0,41.03,41.03,40.97,41.02,68600.0
2007-07-12 14:50:00,41.01,41.04,40.99,41.04,72800.0,41.01,41.04,40.99,41.04,72800.0
2007-07-12 14:55:00,41.05,41.17,41.05,41.16,67400.0,41.05,41.17,41.05,41.16,67400.0
2007-07-12 15:00:00,41.15,41.16,41.08,41.14,88300.0,41.15,41.16,41.08,41.14,88300.0
2007-07-12 15:05:00,41.14,41.17,41.13,41.17,37100.0,41.14,41.17,41.13,41.17,37100.0
2007-07-12 15:10:00,41.16,41.26,41.16,41.24,110700.0,41.16,41.26,41.16,41.24,110700.0
2007-07-12 15:15:00,41.24,41.24,41.19,41.2,70100.0,41.24,41.24,41.19,41.2,70100.0
2007-07-12 15:20:00,41.2,41.21,41.19,41.21,56300.0,41.2,41.21,41.19,41.21,56300.0
2007-07-12 15:25:00,41.2,41.22,41.17,41.21,63800.0,41.2,41.22,41.17,41.21,63800.0
2007-07-12 15:30:00,41.2,41.33,41.2,41.3,178500.0,41.2,41.33,41.2,41.3,178500.0
2007-07-12 15:35:00,41.31,41.35,41.3,41.33,103300.0,41.31,41.35,41.3,41.33,103300.0
2007-07-12 15:40:00,41.33,41.4,41.3,41.35,167800.0,41.33,41.4,41.3,41.35,167800.0
2007-07-12 15:45:00,41.35,41.36,41.33,41.35,97400.0,41.35,41.36,41.33,41.35,97400.0
2007-07-12 15:50:00,41.36,41.49,41.35,41.41,385900.0,41.36,41.49,41.35,41.41,385900.0
2007-07-12 15:55:00,41.41,41.54,41.39,41.54,466400.0,41.41,41.54,41.39,41.54,466400.0
2007-07-13 09:30:00,41.35,41.5,41.15,41.25,148400.0,41.35,41.5,41.15,41.25,148400.0
2007-07-13 09:35:00,41.23,41.3,41.23,41.26,64900.0,41.23,41.3,41.23,41.26,64900.0
2007-07-13 09:40:00,41.25,41.34,41.25,41.32,35700.0,41.25,41.34,41.25,41.32,35700.0
2007-07-13 09:45:00,41.32,41.46,41.31,41.45,46600.0,41.32,41.46,41.31,41.45,46600.0
2007-07-13 09:50:00,41.44,41.44,41.31,41.34,41200.0,41.44,41.44,41.31,41.34,41200.0
2007-07-13 09:55:00,41.34,41.35,41.25,41.26,60400.0,41.34,41.35,41.25,41.26,60400.0
2007-07-13 10:00:00,41.27,41.38,41.27,41.35,57900.0,41.27,41.38,41.27,41.35,57900.0
2007-07-13 10:05:00,41.35,41.36,41.23,41.26,58100.0,41.35,41.36,41.23,41.26,58100.0
2007-07-13 10:10:00,41.27,41.33,41.24,41.32,49500.0,41.27,41.33,41.24,41.32,49500.0
2007-07-13 10:15:00,41.33,41.37,41.23,41.28,45900.0,41.33,41.37,41.23,41.28,45900.0
2007-07-13 10:20:00,41.28,41.33,41.25,41.29,40800.0,41.28,41.33,41.25,41.29,40800.0
2007-07-13 10:25:00,41.29,41.3,41.22,41.3,40000.0,41.29,41.3,41.22,41.3,40000.0
2007-07-13 10:30:00,41.29,41.3,41.24,41.28,32700.0,41.29,41.3,41.24,41.28,32700.0
2007-07-13 10:35:00,41.28,41.28,41.23,41.24,15200.0,41.28,41.28,41.23,41.24,15200.0
2007-07-13 10:40:00,41.25,41.3,41.24,41.3,34700.0,41.25,41.3,41.24,41.3,34700.0
2007-07-13 10:45:00,41.29,41.37,41.29,41.35,42900.0,41.29,41.37,41.29,41.35,42900.0
2007-07-13 10:50:00,41.36,41.36,41.31,41.35,42400.0,41.36,41.36,41.31,41.35,42400.0
2007-07-13 10:55:00,41.34,41.36,41.29,41.35,40000.0,41.34,41.36,41.29,41.35,40000.0
2007-07-13 11:00:00,41.35,41.37,41.3,41.31,27100.0,41.35,41.37,41.3,41.31,27100.0
2007-07-13 11:05:00,41.31,41.31,41.27,41.3,19500.0,41.31,41.31,41.27,41.3,19500.0
2007-07-13 11:10:00,41.29,41.29,41.24,41.24,29400.0,41.29,41.29,41.24,41.24,29400.0
2007-07-13 11:15:00,41.25,41.25,41.17,41.19,89200.0,41.25,41.25,41.17,41.19,89200.0
2007-07-13 11:20:00,41.18,41.21,41.17,41.2,40800.0,41.18,41.21,41.17,41.2,40800.0
2007-07-13 11:25:00,41.19,41.25,41.19,41.2,24200.0,41.19,41.25,41.19,41.2,24200.0
2007-07-13 11:30:00,41.21,41.21,41.15,41.18,42700.0,41.21,41.21,41.15,41.18,42700.0
2007-07-13 11:35:00,41.17,41.21,41.16,41.21,15100.0,41.17,41.21,41.16,41.21,15100.0
2007-07-13 11:40:00,41.21,41.24,41.2,41.22,23300.0,41.21,41.24,41.2,41.22,23300.0
2007-07-13 11:45:00,41.22,41.22,41.11,41.11,67000.0,41.22,41.22,41.11,41.11,67000.0
2007-07-13 11:50:00,41.12,41.13,41.04,41.09,123000.0,41.12,41.13,41.04,41.09,123000.0
2007-07-13 11:55:00,41.08,41.09,40.99,40.99,105000.0,41.08,41.09,40.99,40.99,105000.0
2007-07-13 12:00:00,40.99,41.01,40.97,41.01,65800.0,40.99,41.01,40.97,41.01,65800.0
2007-07-13 12:05:00,41.01,41.05,40.99,41.02,78900.0,41.01,41.05,40.99,41.02,78900.0
2007-07-13 12:10:00,41.03,41.04,41.02,41.03,45500.0,41.03,41.04,41.02,41.03,45500.0
2007-07-13 12:15:00,41.03,41.03,41.0,41.0,50400.0,41.03,41.03,41.0,41.0,50400.0
2007-07-13 12:20:00,41.0,41.0,40.98,40.99,18500.0,41.0,41.0,40.98,40.99,18500.0
2007-07-13 12:25:00,40.99,41.0,40.97,40.99,16900.0,40.99,41.0,40.97,40.99,16900.0
2007-07-13 12:30:00,40.98,41.0,40.98,40.99,13700.0,40.98,41.0,40.98,40.99,13700.0
2007-07-13 12:35:00,40.99,41.0,40.99,40.99,29100.0,40.99,41.0,40.99,40.99,29100.0
2007-07-13 12:40:00,41.0,41.0,40.99,40.99,15100.0,41.0,41.0,40.99,40.99,15100.0
2007-07-13 12:45:00,40.99,41.0,40.99,40.99,55100.0,40.99,41.0,40.99,40.99,55100.0
2007-07-13 12:50:00,41.0,41.0,40.99,41.0,16700.0,41.0,41.0,40.99,41.0,16700.0
2007-07-13 12:55:00,41.0,41.0,40.98,40.99,34600.0,41.0,41.0,40.98,40.99,34600.0
2007-07-13 13:00:00,40.98,40.99,40.96,40.96,24600.0,40.98,40.99,40.96,40.96,24600.0
2007-07-13 13:05:00,40.96,40.96,40.92,40.92,48200.0,40.96,40.96,40.92,40.92,48200.0
2007-07-13 13:10:00,40.92,40.92,40.88,40.88,48300.0,40.92,40.92,40.88,40.88,48300.0
2007-07-13 13:15:00,40.89,40.92,40.88,40.89,34500.0,40.89,40.92,40.88,40.89,34500.0
2007-07-13 13:20:00,40.88,40.91,40.88,40.91,31700.0,40.88,40.91,40.88,40.91,31700.0
2007-07-13 13:25:00,40.9,40.97,40.85,40.86,217100.0,40.9,40.97,40.85,40.86,217100.0
2007-07-13 13:30:00,40.86,40.94,40.84,40.94,61000.0,40.86,40.94,40.84,40.94,61000.0
2007-07-13 13:35:00,40.94,40.96,40.89,40.95,43100.0,40.94,40.96,40.89,40.95,43100.0
2007-07-13 13:40:00,40.94,40.97,40.93,40.97,31500.0,40.94,40.97,40.93,40.97,31500.0
2007-07-13 13:45:00,40.96,41.0,40.96,40.99,25600.0,40.96,41.0,40.96,40.99,25600.0
2007-07-13 13:50:00,41.0,41.0,40.93,40.93,39000.0,41.0,41.0,40.93,40.93,39000.0
2007-07-13 13:55:00,40.92,40.94,40.92,40.93,11700.0,40.92,40.94,40.92,40.93,11700.0
2007-07-13 14:00:00,40.94,40.98,40.93,40.97,20100.0,40.94,40.98,40.93,40.97,20100.0
2007-07-13 14:05:00,40.97,41.0,40.97,40.99,21200.0,40.97,41.0,40.97,40.99,21200.0
2007-07-13 14:10:00,41.0,41.0,40.97,40.97,47900.0,41.0,41.0,40.97,40.97,47900.0
2007-07-13 14:15:00,40.97,40.99,40.96,40.99,91900.0,40.97,40.99,40.96,40.99,91900.0
2007-07-13 14:20:00,40.99,41.0,40.96,40.99,66700.0,40.99,41.0,40.96,40.99,66700.0
2007-07-13 14:25:00,40.99,40.99,40.95,40.97,44800.0,40.99,40.99,40.95,40.97,44800.0
2007-07-13 14:30:00,40.97,40.99,40.95,40.98,40100.0,40.97,40.99,40.95,40.98,40100.0
2007-07-13 14:35:00,40.98,41.0,40.98,41.0,33700.0,40.98,41.0,40.98,41.0,33700.0
2007-07-13 14:40:00,41.0,41.01,40.98,41.01,44300.0,41.0,41.01,40.98,41.01,44300.0
2007-07-13 14:45:00,41.02,41.02,40.97,40.98,62700.0,41.02,41.02,40.97,40.98,62700.0
2007-07-13 14:50:00,40.99,41.01,40.98,40.99,43800.0,40.99,41.01,40.98,40.99,43800.0
2007-07-13 14:55:00,40.98,40.99,40.96,40.99,34600.0,40.98,40.99,40.96,40.99,34600.0
2007-07-13 15:00:00,40.98,40.99,40.95,40.96,63100.0,40.98,40.99,40.95,40.96,63100.0
2007-07-13 15:05:00,40.95,40.99,40.95,40.97,38200.0,40.95,40.99,40.95,40.97,38200.0
2007-07-13 15:10:00,40.98,40.99,40.96,40.98,38100.0,40.98,40.99,40.96,40.98,38100.0
2007-07-13 15:15:00,40.98,41.03,40.98,41.03,54400.0,40.98,41.03,40.98,41.03,54400.0
2007-07-13 15:20:00,41.02,41.05,41.02,41.04,40400.0,41.02,41.05,41.02,41.04,40400.0
2007-07-13 15:25:00,41.04,41.1,41.04,41.1,81400.0,41.04,41.1,41.04,41.1,81400.0
2007-07-13 15:30:00,41.09,41.12,41.09,41.1,67100.0,41.09,41.12,41.09,41.1,67100.0
2007-07-13 15:35:00,41.1,41.12,41.07,41.11,79800.0,41.1,41.12,41.07,41.11,79800.0
2007-07-13 15:40:00,41.11,41.18,41.11,41.16,128000.0,41.11,41.18,41.11,41.16,128000.0
2007-07-13 15:45:00,41.16,41.18,41.15,41.17,111400.0,41.16,41.18,41.15,41.17,111400.0
2007-07-13 15:50:00,41.18,41.19,41.16,41.17,119800.0,41.18,41.19,41.16,41.17,119800.0
2007-07-13 15:55:00,41.18,41.18,41.14,41.17,218000.0,41.18,41.18,41.14,41.17,218000.0
2007-07-16 09:30:00,41.04,41.18,41.0,41.09,65900.0,41.04,41.18,41.0,41.09,65900.0
2007-07-16 09:35:00,41.09,41.16,41.09,41.12,22600.0,41.09,41.16,41.09,41.12,22600.0
2007-07-16 09:40:00,41.12,41.23,41.1,41.22,63100.0,41.12,41.23,41.1,41.22,63100.0
2007-07-16 09:45:00,41.21,41.23,41.12,41.16,45300.0,41.21,41.23,41.12,41.16,45300.0
2007-07-16 09:50:00,41.15,41.15,41.05,41.08,44600.0,41.15,41.15,41.05,41.08,44600.0
2007-07-16 09:55:00,41.06,41.17,41.05,41.17,35700.0,41.06,41.17,41.05,41.17,35700.0
2007-07-16 10:00:00,41.16,41.17,41.09,41.15,45900.0,41.16,41.17,41.09,41.15,45900.0
2007-07-16 10:05:00,41.15,41.17,41.1,41.15,51900.0,41.15,41.17,41.1,41.15,51900.0
2007-07-16 10:10:00,41.15,41.23,41.15,41.23,45000.0,41.15,41.23,41.15,41.23,45000.0
2007-07-16 10:15:00,41.23,41.26,41.21,41.24,35100.0,41.23,41.26,41.21,41.24,35100.0
2007-07-16 10:20:00,41.23,41.24,41.15,41.17,35300.0,41.23,41.24,41.15,41.17,35300.0
2007-07-16 10:25:00,41.17,41.2,41.16,41.19,22600.0,41.17,41.2,41.16,41.19,22600.0
2007-07-16 10:30:00,41.18,41.21,41.17,41.18,46600.0,41.18,41.21,41.17,41.18,46600.0
2007-07-16 10:35:00,41.17,41.2,41.16,41.2,22700.0,41.17,41.2,41.16,41.2,22700.0
2007-07-16 10:40:00,41.19,41.2,41.17,41.19,24000.0,41.19,41.2,41.17,41.19,24000.0
2007-07-16 10:45:00,41.2,41.2,41.16,41.16,32900.0,41.2,41.2,41.16,41.16,32900.0
2007-07-16 10:50:00,41.16,41.18,41.15,41.16,38500.0,41.16,41.18,41.15,41.16,38500.0
2007-07-16 10:55:00,41.15,41.19,41.15,41.19,17400.0,41.15,41.19,41.15,41.19,17400.0
2007-07-16 11:00:00,41.18,41.19,41.17,41.17,35500.0,41.18,41.19,41.17,41.17,35500.0
2007-07-16 11:05:00,41.16,41.18,41.15,41.17,26300.0,41.16,41.18,41.15,41.17,26300.0
2007-07-16 11:10:00,41.17,41.19,41.11,41.12,46100.0,41.17,41.19,41.11,41.12,46100.0
2007-07-16 11:15:00,41.12,41.12,41.08,41.09,32500.0,41.12,41.12,41.08,41.09,32500.0
2007-07-16 11:20:00,41.08,41.09,41.04,41.06,58900.0,41.08,41.09,41.04,41.06,58900.0
2007-07-16 11:25:00,41.07,41.08,41.05,41.07,33300.0,41.07,41.08,41.05,41.07,33300.0
2007-07-16 11:30:00,41.06,41.07,41.05,41.05,58000.0,41.06,41.07,41.05,41.05,58000.0
2007-07-16 11:35:00,41.05,41.06,41.02,41.02,101600.0,41.05,41.06,41.02,41.02,101600.0
2007-07-16 11:40:00,41.03,41.03,40.99,41.0,55100.0,41.03,41.03,40.99,41.0,55100.0
2007-07-16 11:45:00,40.99,41.02,40.99,41.01,35700.0,40.99,41.02,40.99,41.01,35700.0
2007-07-16 11:50:00,41.01,41.03,41.01,41.02,51000.0,41.01,41.03,41.01,41.02,51000.0
2007-07-16 11:55:00,41.02,41.03,41.0,41.02,23800.0,41.02,41.03,41.0,41.02,23800.0
2007-07-16 12:00:00,41.01,41.02,40.97,41.0,41000.0,41.01,41.02,40.97,41.0,41000.0
2007-07-16 12:05:00,41.0,41.0,40.99,41.0,30200.0,41.0,41.0,40.99,41.0,30200.0
2007-07-16 12:10:00,40.99,41.01,40.99,40.99,43500.0,40.99,41.01,40.99,40.99,43500.0
2007-07-16 12:15:00,40.99,41.0,40.98,40.99,33400.0,40.99,41.0,40.98,40.99,33400.0
2007-07-16 12:20:00,40.98,40.99,40.93,40.93,53600.0,40.98,40.99,40.93,40.93,53600.0
2007-07-16 12:25:00,40.93,40.94,40.89,40.89,47600.0,40.93,40.94,40.89,40.89,47600.0
2007-07-16 12:30:00,40.9,40.95,40.89,40.9,23900.0,40.9,40.95,40.89,40.9,23900.0
2007-07-16 12:35:00,40.9,40.92,40.89,40.92,45900.0,40.9,40.92,40.89,40.92,45900.0
2007-07-16 12:40:00,40.92,40.92,40.91,40.91,25200.0,40.92,40.92,40.91,40.91,25200.0
2007-07-16 12:45:00,40.92,40.94,40.91,40.94,35000.0,40.92,40.94,40.91,40.94,35000.0
2007-07-16 12:50:00,40.94,40.96,40.93,40.94,43800.0,40.94,40.96,40.93,40.94,43800.0
2007-07-16 12:55:00,40.95,40.95,40.93,40.94,24500.0,40.95,40.95,40.93,40.94,24500.0
2007-07-16 13:00:00,40.94,40.96,40.94,40.96,12000.0,40.94,40.96,40.94,40.96,12000.0
2007-07-16 13:05:00,40.96,40.97,40.93,40.93,94700.0,40.96,40.97,40.93,40.93,94700.0
2007-07-16 13:10:00,40.93,40.95,40.93,40.93,54500.0,40.93,40.95,40.93,40.93,54500.0
2007-07-16 13:15:00,40.93,40.95,40.93,40.95,28200.0,40.93,40.95,40.93,40.95,28200.0
2007-07-16 13:20:00,40.95,40.96,40.91,40.91,52800.0,40.95,40.96,40.91,40.91,52800.0
2007-07-16 13:25:00,40.91,40.91,40.9,40.9,21300.0,40.91,40.91,40.9,40.9,21300.0
2007-07-16 13:30:00,40.91,40.93,40.85,40.88,43500.0,40.91,40.93,40.85,40.88,43500.0
2007-07-16 13:35:00,40.87,40.9,40.86,40.89,47500.0,40.87,40.9,40.86,40.89,47500.0
2007-07-16 13:40:00,40.9,40.94,40.89,40.94,46200.0,40.9,40.94,40.89,40.94,46200.0
2007-07-16 13:45:00,40.93,40.95,40.89,40.94,78700.0,40.93,40.95,40.89,40.94,78700.0
2007-07-16 13:50:00,40.93,40.93,40.91,40.92,37900.0,40.93,40.93,40.91,40.92,37900.0
2007-07-16 13:55:00,40.92,40.95,40.88,40.93,69900.0,40.92,40.95,40.88,40.93,69900.0
2007-07-16 14:00:00,40.94,40.94,40.88,40.89,37000.0,40.94,40.94,40.88,40.89,37000.0
2007-07-16 14:05:00,40.88,40.93,40.88,40.93,41400.0,40.88,40.93,40.88,40.93,41400.0
2007-07-16 14:10:00,40.94,40.95,40.91,40.95,46300.0,40.94,40.95,40.91,40.95,46300.0
2007-07-16 14:15:00,40.95,40.95,40.9,40.91,26000.0,40.95,40.95,40.9,40.91,26000.0
2007-07-16 14:20:00,40.91,40.91,40.89,40.9,20100.0,40.91,40.91,40.89,40.9,20100.0
2007-07-16 14:25:00,40.91,40.96,40.91,40.96,46100.0,40.91,40.96,40.91,40.96,46100.0
2007-07-16 14:30:00,40.96,40.96,40.92,40.93,36000.0,40.96,40.96,40.92,40.93,36000.0
2007-07-16 14:35:00,40.92,40.93,40.89,40.89,29900.0,40.92,40.93,40.89,40.89,29900.0
2007-07-16 14:40:00,40.9,40.96,40.9,40.96,45700.0,40.9,40.96,40.9,40.96,45700.0
2007-07-16 14:45:00,40.95,40.97,40.93,40.93,35000.0,40.95,40.97,40.93,40.93,35000.0
2007-07-16 14:50:00,40.94,40.94,40.91,40.91,36200.0,40.94,40.94,40.91,40.91,36200.0
2007-07-16 14:55:00,40.91,40.95,40.89,40.95,30800.0,40.91,40.95,40.89,40.95,30800.0
2007-07-16 15:00:00,40.94,40.95,40.92,40.95,40900.0,40.94,40.95,40.92,40.95,40900.0
2007-07-16 15:05:00,40.95,40.96,40.94,40.96,32700.0,40.95,40.96,40.94,40.96,32700.0
2007-07-16 15:10:00,40.96,41.0,40.95,41.0,34800.0,40.96,41.0,40.95,41.0,34800.0
2007-07-16 15:15:00,41.0,41.02,40.95,41.02,73600.0,41.0,41.02,40.95,41.02,73600.0
2007-07-16 15:20:00,41.02,41.08,41.01,41.07,55700.0,41.02,41.08,41.01,41.07,55700.0
2007-07-16 15:25:00,41.07,41.08,41.06,41.08,31200.0,41.07,41.08,41.06,41.08,31200.0
2007-07-16 15:30:00,41.07,41.12,41.04,41.1,89800.0,41.07,41.12,41.04,41.1,89800.0
2007-07-16 15:35:00,41.1,41.11,40.99,41.02,108800.0,41.1,41.11,40.99,41.02,108800.0
2007-07-16 15:40:00,41.01,41.06,40.99,41.0,70900.0,41.01,41.06,40.99,41.0,70900.0
2007-07-16 15:45:00,41.01,41.08,41.0,41.06,86000.0,41.01,41.08,41.0,41.06,86000.0
2007-07-16 15:50:00,41.06,41.09,41.02,41.08,79300.0,41.06,41.09,41.02,41.08,79300.0
2007-07-16 15:55:00,41.08,41.12,41.04,41.04,170600.0,41.08,41.12,41.04,41.04,170600.0
2007-07-17 09:30:00,41.1,41.29,40.82,40.84,120300.0,41.1,41.29,40.82,40.84,120300.0
2007-07-17 09:35:00,40.84,40.99,40.84,40.91,80700.0,40.84,40.99,40.84,40.91,80700.0
2007-07-17 09:40:00,40.91,41.14,40.88,41.11,59600.0,40.91,41.14,40.88,41.11,59600.0
2007-07-17 09:45:00,41.13,41.13,41.05,41.1,64200.0,41.13,41.13,41.05,41.1,64200.0
2007-07-17 09:50:00,41.1,41.36,41.1,41.34,135300.0,41.1,41.36,41.1,41.34,135300.0
2007-07-17 09:55:00,41.33,41.37,41.2,41.23,67500.0,41.33,41.37,41.2,41.23,67500.0
2007-07-17 10:00:00,41.24,41.3,41.2,41.26,40700.0,41.24,41.3,41.2,41.26,40700.0
2007-07-17 10:05:00,41.26,41.27,41.2,41.21,72200.0,41.26,41.27,41.2,41.21,72200.0
2007-07-17 10:10:00,41.2,41.2,41.14,41.14,43800.0,41.2,41.2,41.14,41.14,43800.0
2007-07-17 10:15:00,41.14,41.21,41.1,41.14,161200.0,41.14,41.21,41.1,41.14,161200.0
2007-07-17 10:20:00,41.14,41.21,41.12,41.18,63200.0,41.14,41.21,41.12,41.18,63200.0
2007-07-17 10:25:00,41.17,41.24,41.15,41.22,53600.0,41.17,41.24,41.15,41.22,53600.0
2007-07-17 10:30:00,41.22,41.37,41.21,41.33,107900.0,41.22,41.37,41.21,41.33,107900.0
2007-07-17 10:35:00,41.34,41.4,41.26,41.39,92700.0,41.34,41.4,41.26,41.39,92700.0
2007-07-17 10:40:00,41.39,41.4,41.3,41.36,104900.0,41.39,41.4,41.3,41.36,104900.0
2007-07-17 10:45:00,41.35,41.4,41.34,41.38,57500.0,41.35,41.4,41.34,41.38,57500.0
2007-07-17 10:50:00,41.38,41.41,41.37,41.39,41500.0,41.38,41.41,41.37,41.39,41500.0
2007-07-17 10:55:00,41.38,41.48,41.37,41.44,120100.0,41.38,41.48,41.37,41.44,120100.0
2007-07-17 11:00:00,41.45,41.45,41.32,41.41,164700.0,41.45,41.45,41.32,41.41,164700.0
2007-07-17 11:05:00,41.4,41.4,41.33,41.36,31600.0,41.4,41.4,41.33,41.36,31600.0
2007-07-17 11:10:00,41.36,41.4,41.33,41.39,45500.0,41.36,41.4,41.33,41.39,45500.0
2007-07-17 11:15:00,41.4,41.4,41.35,41.38,75800.0,41.4,41.4,41.35,41.38,75800.0
2007-07-17 11:20:00,41.38,41.38,41.33,41.34,52600.0,41.38,41.38,41.33,41.34,52600.0
2007-07-17 11:25:00,41.34,41.4,41.34,41.39,70800.0,41.34,41.4,41.34,41.39,70800.0
2007-07-17 11:30:00,41.39,41.41,41.38,41.41,32000.0,41.39,41.41,41.38,41.41,32000.0
2007-07-17 11:35:00,41.41,41.42,41.38,41.39,39600.0,41.41,41.42,41.38,41.39,39600.0
2007-07-17 11:40:00,41.4,41.43,41.4,41.41,55800.0,41.4,41.43,41.4,41.41,55800.0
2007-07-17 11:45:00,41.41,41.45,41.4,41.44,38400.0,41.41,41.45,41.4,41.44,38400.0
2007-07-17 11:50:00,41.43,41.5,41.43,41.5,50000.0,41.43,41.5,41.43,41.5,50000.0
2007-07-17 11:55:00,41.49,41.52,41.49,41.52,51900.0,41.49,41.52,41.49,41.52,51900.0
2007-07-17 12:00:00,41.52,41.53,41.5,41.51,44200.0,41.52,41.53,41.5,41.51,44200.0
2007-07-17 12:05:00,41.51,41.54,41.49,41.54,57300.0,41.51,41.54,41.49,41.54,57300.0
2007-07-17 12:10:00,41.54,41.56,41.49,41.49,60000.0,41.54,41.56,41.49,41.49,60000.0
2007-07-17 12:15:00,41.48,41.49,41.41,41.41,40100.0,41.48,41.49,41.41,41.41,40100.0
2007-07-17 12:20:00,41.41,41.43,41.38,41.41,68100.0,41.41,41.43,41.38,41.41,68100.0
2007-07-17 12:25:00,41.4,41.4,41.35,41.36,39000.0,41.4,41.4,41.35,41.36,39000.0
2007-07-17 12:30:00,41.36,41.37,41.33,41.33,43600.0,41.36,41.37,41.33,41.33,43600.0
2007-07-17 12:35:00,41.33,41.35,41.29,41.29,50800.0,41.33,41.35,41.29,41.29,50800.0
2007-07-17 12:40:00,41.29,41.34,41.23,41.28,65600.0,41.29,41.34,41.23,41.28,65600.0
2007-07-17 12:45:00,41.29,41.31,41.28,41.29,27800.0,41.29,41.31,41.28,41.29,27800.0
2007-07-17 12:50:00,41.28,41.31,41.27,41.3,29700.0,41.28,41.31,41.27,41.3,29700.0
2007-07-17 12:55:00,41.3,41.31,41.28,41.3,25200.0,41.3,41.31,41.28,41.3,25200.0
2007-07-17 13:00:00,41.29,41.37,41.27,41.37,43200.0,41.29,41.37,41.27,41.37,43200.0
2007-07-17 13:05:00,41.37,41.4,41.36,41.39,30200.0,41.37,41.4,41.36,41.39,30200.0
2007-07-17 13:10:00,41.39,41.4,41.39,41.4,25400.0,41.39,41.4,41.39,41.4,25400.0
2007-07-17 13:15:00,41.4,41.4,41.38,41.38,22200.0,41.4,41.4,41.38,41.38,22200.0
2007-07-17 13:20:00,41.38,41.41,41.37,41.37,97200.0,41.38,41.41,41.37,41.37,97200.0
2007-07-17 13:25:00,41.38,41.43,41.36,41.37,38700.0,41.38,41.43,41.36,41.37,38700.0
2007-07-17 13:30:00,41.38,41.44,41.37,41.44,24500.0,41.38,41.44,41.37,41.44,24500.0
2007-07-17 13:35:00,41.43,41.5,41.42,41.5,38500.0,41.43,41.5,41.42,41.5,38500.0
2007-07-17 13:40:00,41.5,41.5,41.47,41.48,53700.0,41.5,41.5,41.47,41.48,53700.0
2007-07-17 13:45:00,41.48,41.56,41.48,41.56,42100.0,41.48,41.56,41.48,41.56,42100.0
2007-07-17 13:50:00,41.55,41.57,41.54,41.56,65600.0,41.55,41.57,41.54,41.56,65600.0
2007-07-17 13:55:00,41.57,41.57,41.51,41.56,48400.0,41.57,41.57,41.51,41.56,48400.0
2007-07-17 14:00:00,41.56,41.57,41.53,41.53,46600.0,41.56,41.57,41.53,41.53,46600.0
2007-07-17 14:05:00,41.54,41.6,41.54,41.57,55600.0,41.54,41.6,41.54,41.57,55600.0
2007-07-17 14:10:00,41.56,41.58,41.53,41.56,118800.0,41.56,41.58,41.53,41.56,118800.0
2007-07-17 14:15:00,41.56,41.58,41.53,41.58,61700.0,41.56,41.58,41.53,41.58,61700.0
2007-07-17 14:20:00,41.58,41.6,41.57,41.58,50900.0,41.58,41.6,41.57,41.58,50900.0
2007-07-17 14:25:00,41.58,41.59,41.55,41.59,41100.0,41.58,41.59,41.55,41.59,41100.0
2007-07-17 14:30:00,41.59,41.68,41.59,41.67,68800.0,41.59,41.68,41.59,41.67,68800.0
2007-07-17 14:35:00,41.67,41.67,41.64,41.66,72800.0,41.67,41.67,41.64,41.66,72800.0
2007-07-17 14:40:00,41.66,41.68,41.6,41.62,57400.0,41.66,41.68,41.6,41.62,57400.0
2007-07-17 14:45:00,41.62,41.63,41.55,41.59,63600.0,41.62,41.63,41.55,41.59,63600.0
2007-07-17 14:50:00,41.59,41.62,41.58,41.62,63700.0,41.59,41.62,41.58,41.62,63700.0
2007-07-17 14:55:00,41.61,41.69,41.61,41.69,73700.0,41.61,41.69,41.61,41.69,73700.0
2007-07-17 15:00:00,41.68,41.71,41.65,41.68,97400.0,41.68,41.71,41.65,41.68,97400.0
2007-07-17 15:05:00,41.67,41.74,41.66,41.72,64400.0,41.67,41.74,41.66,41.72,64400.0
2007-07-17 15:10:00,41.71,41.72,41.64,41.65,50800.0,41.71,41.72,41.64,41.65,50800.0
2007-07-17 15:15:00,41.64,41.65,41.59,41.59,52300.0,41.64,41.65,41.59,41.59,52300.0
2007-07-17 15:20:00,41.6,41.6,41.52,41.57,119500.0,41.6,41.6,41.52,41.57,119500.0
2007-07-17 15:25:00,41.56,41.57,41.52,41.57,102100.0,41.56,41.57,41.52,41.57,102100.0
2007-07-17 15:30:00,41.57,41.62,41.55,41.58,89500.0,41.57,41.62,41.55,41.58,89500.0
2007-07-17 15:35:00,41.58,41.6,41.53,41.53,87500.0,41.58,41.6,41.53,41.53,87500.0
2007-07-17 15:40:00,41.54,41.54,41.42,41.43,153100.0,41.54,41.54,41.42,41.43,153100.0
2007-07-17 15:45:00,41.42,41.45,41.42,41.44,138500.0,41.42,41.45,41.42,41.44,138500.0
2007-07-17 15:50:00,41.44,41.45,41.37,41.41,177700.0,41.44,41.45,41.37,41.41,177700.0
2007-07-17 15:55:00,41.41,41.48,41.4,41.42,189600.0,41.41,41.48,41.4,41.42,189600.0
2007-07-18 09:30:00,41.25,41.6,41.25,41.53,170500.0,41.25,41.6,41.25,41.53,170500.0
2007-07-18 09:35:00,41.55,41.71,41.5,41.69,99100.0,41.55,41.71,41.5,41.69,99100.0
2007-07-18 09:40:00,41.69,41.81,41.69,41.74,207900.0,41.69,41.81,41.69,41.74,207900.0
2007-07-18 09:45:00,41.73,41.73,41.57,41.57,169000.0,41.73,41.73,41.57,41.57,169000.0
2007-07-18 09:50:00,41.58,41.59,41.38,41.52,91300.0,41.58,41.59,41.38,41.52,91300.0
2007-07-18 09:55:00,41.52,41.6,41.49,41.6,90100.0,41.52,41.6,41.49,41.6,90100.0
2007-07-18 10:00:00,41.6,41.7,41.6,41.65,173200.0,41.6,41.7,41.6,41.65,173200.0
2007-07-18 10:05:00,41.65,41.66,41.47,41.47,426700.0,41.65,41.66,41.47,41.47,426700.0
2007-07-18 10:10:00,41.47,41.49,41.42,41.48,147400.0,41.47,41.49,41.42,41.48,147400.0
2007-07-18 10:15:00,41.47,41.52,41.45,41.49,71700.0,41.47,41.52,41.45,41.49,71700.0
2007-07-18 10:20:00,41.5,41.56,41.49,41.56,72700.0,41.5,41.56,41.49,41.56,72700.0
2007-07-18 10:25:00,41.56,41.7,41.54,41.7,159300.0,41.56,41.7,41.54,41.7,159300.0
2007-07-18 10:30:00,41.69,41.69,41.54,41.54,82800.0,41.69,41.69,41.54,41.54,82800.0
2007-07-18 10:35:00,41.55,41.56,41.49,41.53,155000.0,41.55,41.56,41.49,41.53,155000.0
2007-07-18 10:40:00,41.53,41.58,41.51,41.58,60300.0,41.53,41.58,41.51,41.58,60300.0
2007-07-18 10:45:00,41.58,41.58,41.33,41.33,161500.0,41.58,41.58,41.33,41.33,161500.0
2007-07-18 10:50:00,41.33,41.45,41.15,41.24,181600.0,41.33,41.45,41.15,41.24,181600.0
2007-07-18 10:55:00,41.24,41.29,41.23,41.27,124200.0,41.24,41.29,41.23,41.27,124200.0
2007-07-18 11:00:00,41.26,41.3,41.24,41.3,78200.0,41.26,41.3,41.24,41.3,78200.0
2007-07-18 11:05:00,41.29,41.36,41.28,41.36,61600.0,41.29,41.36,41.28,41.36,61600.0
2007-07-18 11:10:00,41.36,41.42,41.36,41.38,91900.0,41.36,41.42,41.36,41.38,91900.0
2007-07-18 11:15:00,41.37,41.42,41.37,41.41,52500.0,41.37,41.42,41.37,41.41,52500.0
2007-07-18 11:20:00,41.41,41.45,41.38,41.43,100300.0,41.41,41.45,41.38,41.43,100300.0
2007-07-18 11:25:00,41.43,41.48,41.43,41.46,53400.0,41.43,41.48,41.43,41.46,53400.0
2007-07-18 11:30:00,41.46,41.47,41.44,41.44,75000.0,41.46,41.47,41.44,41.44,75000.0
2007-07-18 11:35:00,41.44,41.44,41.32,41.32,106300.0,41.44,41.44,41.32,41.32,106300.0
2007-07-18 11:40:00,41.32,41.34,41.28,41.32,66100.0,41.32,41.34,41.28,41.32,66100.0
2007-07-18 11:45:00,41.32,41.34,41.3,41.3,27700.0,41.32,41.34,41.3,41.3,27700.0
2007-07-18 11:50:00,41.3,41.32,41.29,41.3,56100.0,41.3,41.32,41.29,41.3,56100.0
2007-07-18 11:55:00,41.3,41.32,41.25,41.27,66800.0,41.3,41.32,41.25,41.27,66800.0
2007-07-18 12:00:00,41.27,41.28,41.23,41.23,88600.0,41.27,41.28,41.23,41.23,88600.0
2007-07-18 12:05:00,41.23,41.24,41.2,41.2,50300.0,41.23,41.24,41.2,41.2,50300.0
2007-07-18 12:10:00,41.19,41.25,41.17,41.25,61600.0,41.19,41.25,41.17,41.25,61600.0
2007-07-18 12:15:00,41.25,41.25,41.1,41.12,66600.0,41.25,41.25,41.1,41.12,66600.0
2007-07-18 12:20:00,41.13,41.16,41.09,41.11,102500.0,41.13,41.16,41.09,41.11,102500.0
2007-07-18 12:25:00,41.09,41.2,41.07,41.2,77700.0,41.09,41.2,41.07,41.2,77700.0
2007-07-18 12:30:00,41.2,41.2,41.13,41.17,101000.0,41.2,41.2,41.13,41.17,101000.0
2007-07-18 12:35:00,41.18,41.19,41.09,41.09,49300.0,41.18,41.19,41.09,41.09,49300.0
2007-07-18 12:40:00,41.09,41.1,41.02,41.03,54400.0,41.09,41.1,41.02,41.03,54400.0
2007-07-18 12:45:00,41.03,41.16,41.0,41.15,65000.0,41.03,41.16,41.0,41.15,65000.0
2007-07-18 12:50:00,41.15,41.17,41.05,41.05,53600.0,41.15,41.17,41.05,41.05,53600.0
2007-07-18 12:55:00,41.05,41.08,41.04,41.07,36600.0,41.05,41.08,41.04,41.07,36600.0
2007-07-18 13:00:00,41.08,41.1,41.06,41.06,64300.0,41.08,41.1,41.06,41.06,64300.0
2007-07-18 13:05:00,41.06,41.07,41.04,41.07,53900.0,41.06,41.07,41.04,41.07,53900.0
2007-07-18 13:10:00,41.07,41.08,41.04,41.07,55000.0,41.07,41.08,41.04,41.07,55000.0
2007-07-18 13:15:00,41.08,41.12,41.07,41.12,35900.0,41.08,41.12,41.07,41.12,35900.0
2007-07-18 13:20:00,41.11,41.18,41.11,41.17,64600.0,41.11,41.18,41.11,41.17,64600.0
2007-07-18 13:25:00,41.17,41.21,41.14,41.14,68100.0,41.17,41.21,41.14,41.14,68100.0
2007-07-18 13:30:00,41.15,41.16,41.12,41.13,56200.0,41.15,41.16,41.12,41.13,56200.0
2007-07-18 13:35:00,41.13,41.21,41.13,41.21,51200.0,41.13,41.21,41.13,41.21,51200.0
2007-07-18 13:40:00,41.2,41.2,41.18,41.19,38100.0,41.2,41.2,41.18,41.19,38100.0
2007-07-18 13:45:00,41.19,41.19,41.14,41.14,62800.0,41.19,41.19,41.14,41.14,62800.0
2007-07-18 13:50:00,41.14,41.16,41.09,41.09,126800.0,41.14,41.16,41.09,41.09,126800.0
2007-07-18 13:55:00,41.09,41.09,41.05,41.07,45300.0,41.09,41.09,41.05,41.07,45300.0
2007-07-18 14:00:00,41.07,41.11,41.06,41.11,40700.0,41.07,41.11,41.06,41.11,40700.0
2007-07-18 14:05:00,41.11,41.12,41.09,41.09,43000.0,41.11,41.12,41.09,41.09,43000.0
2007-07-18 14:10:00,41.09,41.11,41.06,41.06,30700.0,41.09,41.11,41.06,41.06,30700.0
2007-07-18 14:15:00,41.06,41.07,41.03,41.05,54700.0,41.06,41.07,41.03,41.05,54700.0
2007-07-18 14:20:00,41.06,41.07,41.03,41.03,47600.0,41.06,41.07,41.03,41.03,47600.0
2007-07-18 14:25:00,41.04,41.04,41.01,41.03,28400.0,41.04,41.04,41.01,41.03,28400.0
2007-07-18 14:30:00,41.03,41.05,41.01,41.03,59600.0,41.03,41.05,41.01,41.03,59600.0
2007-07-18 14:35:00,41.03,41.09,41.03,41.06,41700.0,41.03,41.09,41.03,41.06,41700.0
2007-07-18 14:40:00,41.06,41.06,41.0,41.0,59000.0,41.06,41.06,41.0,41.0,59000.0
2007-07-18 14:45:00,41.0,41.03,40.96,41.01,54400.0,41.0,41.03,40.96,41.01,54400.0
2007-07-18 14:50:00,41.0,41.05,40.95,41.03,64900.0,41.0,41.05,40.95,41.03,64900.0
2007-07-18 14:55:00,41.03,41.04,40.98,41.0,81600.0,41.03,41.04,40.98,41.0,81600.0
2007-07-18 15:00:00,41.01,41.04,40.98,40.98,60300.0,41.01,41.04,40.98,40.98,60300.0
2007-07-18 15:05:00,40.98,41.03,40.98,41.03,64000.0,40.98,41.03,40.98,41.03,64000.0
2007-07-18 15:10:00,41.03,41.07,41.03,41.05,84500.0,41.03,41.07,41.03,41.05,84500.0
2007-07-18 15:15:00,41.04,41.06,41.0,41.03,100300.0,41.04,41.06,41.0,41.03,100300.0
2007-07-18 15:20:00,41.03,41.03,40.91,41.0,102300.0,41.03,41.03,40.91,41.0,102300.0
2007-07-18 15:25:00,41.0,41.06,41.0,41.04,67500.0,41.0,41.06,41.0,41.04,67500.0
2007-07-18 15:30:00,41.04,41.05,40.99,41.02,77800.0,41.04,41.05,40.99,41.02,77800.0
2007-07-18 15:35:00,41.02,41.13,41.02,41.12,113300.0,41.02,41.13,41.02,41.12,113300.0
2007-07-18 15:40:00,41.12,41.13,41.06,41.08,117800.0,41.12,41.13,41.06,41.08,117800.0
2007-07-18 15:45:00,41.08,41.28,41.07,41.24,181500.0,41.08,41.28,41.07,41.24,181500.0
2007-07-18 15:50:00,41.25,41.38,41.25,41.35,215600.0,41.25,41.38,41.25,41.35,215600.0
2007-07-18 15:55:00,41.35,41.41,41.31,41.41,207500.0,41.35,41.41,41.31,41.41,207500.0
2007-07-19 09:30:00,41.31,41.88,41.31,41.78,206400.0,41.31,41.88,41.31,41.78,206400.0
2007-07-19 09:35:00,41.78,41.84,41.76,41.84,53300.0,41.78,41.84,41.76,41.84,53300.0
2007-07-19 09:40:00,41.84,41.86,41.8,41.82,79500.0,41.84,41.86,41.8,41.82,79500.0
2007-07-19 09:45:00,41.82,41.82,41.76,41.79,128300.0,41.82,41.82,41.76,41.79,128300.0
2007-07-19 09:50:00,41.79,41.93,41.78,41.9,87500.0,41.79,41.93,41.78,41.9,87500.0
2007-07-19 09:55:00,41.89,42.06,41.8,42.05,417300.0,41.89,42.06,41.8,42.05,417300.0
2007-07-19 10:00:00,42.04,42.05,41.94,41.95,107700.0,42.04,42.05,41.94,41.95,107700.0
2007-07-19 10:05:00,41.94,42.01,41.9,41.99,136000.0,41.94,42.01,41.9,41.99,136000.0
2007-07-19 10:10:00,41.99,42.03,41.98,42.02,185800.0,41.99,42.03,41.98,42.02,185800.0
2007-07-19 10:15:00,42.02,42.05,41.99,42.01,68000.0,42.02,42.05,41.99,42.01,68000.0
2007-07-19 10:20:00,42.01,42.05,42.0,42.0,72100.0,42.01,42.05,42.0,42.0,72100.0
2007-07-19 10:25:00,42.01,42.03,42.0,42.02,71500.0,42.01,42.03,42.0,42.02,71500.0
2007-07-19 10:30:00,42.03,42.1,42.03,42.07,134200.0,42.03,42.1,42.03,42.07,134200.0
2007-07-19 10:35:00,42.08,42.08,42.0,42.0,121500.0,42.08,42.08,42.0,42.0,121500.0
2007-07-19 10:40:00,42.01,42.01,41.92,41.92,98200.0,42.01,42.01,41.92,41.92,98200.0
2007-07-19 10:45:00,41.91,41.92,41.8,41.9,115900.0,41.91,41.92,41.8,41.9,115900.0
2007-07-19 10:50:00,41.9,41.93,41.89,41.9,63300.0,41.9,41.93,41.89,41.9,63300.0
2007-07-19 10:55:00,41.9,41.96,41.89,41.93,69500.0,41.9,41.96,41.89,41.93,69500.0
2007-07-19 11:00:00,41.93,42.03,41.92,42.02,76500.0,41.93,42.03,41.92,42.02,76500.0
2007-07-19 11:05:00,42.02,42.05,42.0,42.05,93100.0,42.02,42.05,42.0,42.05,93100.0
2007-07-19 11:10:00,42.06,42.17,42.03,42.17,195600.0,42.06,42.17,42.03,42.17,195600.0
2007-07-19 11:15:00,42.16,42.25,42.16,42.18,94900.0,42.16,42.25,42.16,42.18,94900.0
2007-07-19 11:20:00,42.19,42.26,42.14,42.25,92900.0,42.19,42.26,42.14,42.25,92900.0
2007-07-19 11:25:00,42.25,42.26,42.18,42.18,84800.0,42.25,42.26,42.18,42.18,84800.0
2007-07-19 11:30:00,42.17,42.18,42.13,42.15,146100.0,42.17,42.18,42.13,42.15,146100.0
2007-07-19 11:35:00,42.15,42.18,42.15,42.15,73000.0,42.15,42.18,42.15,42.15,73000.0
2007-07-19 11:40:00,42.15,42.29,42.15,42.28,118800.0,42.15,42.29,42.15,42.28,118800.0
2007-07-19 11:45:00,42.26,42.26,42.2,42.2,43500.0,42.26,42.26,42.2,42.2,43500.0
2007-07-19 11:50:00,42.2,42.25,42.2,42.21,40500.0,42.2,42.25,42.2,42.21,40500.0
2007-07-19 11:55:00,42.21,42.22,42.19,42.2,50000.0,42.21,42.22,42.19,42.2,50000.0
2007-07-19 12:00:00,42.21,42.21,42.11,42.14,53700.0,42.21,42.21,42.11,42.14,53700.0
2007-07-19 12:05:00,42.14,42.19,42.13,42.17,27400.0,42.14,42.19,42.13,42.17,27400.0
2007-07-19 12:10:00,42.17,42.19,42.13,42.14,46700.0,42.17,42.19,42.13,42.14,46700.0
2007-07-19 12:15:00,42.14,42.14,42.1,42.1,51900.0,42.14,42.14,42.1,42.1,51900.0
2007-07-19 12:20:00,42.11,42.19,42.09,42.13,54800.0,42.11,42.19,42.09,42.13,54800.0
2007-07-19 12:25:00,42.12,42.13,42.09,42.1,30700.0,42.12,42.13,42.09,42.1,30700.0
2007-07-19 12:30:00,42.11,42.16,42.09,42.09,36500.0,42.11,42.16,42.09,42.09,36500.0
2007-07-19 12:35:00,42.08,42.17,42.08,42.17,42400.0,42.08,42.17,42.08,42.17,42400.0
2007-07-19 12:40:00,42.17,42.19,42.13,42.18,28800.0,42.17,42.19,42.13,42.18,28800.0
2007-07-19 12:45:00,42.19,42.19,42.1,42.13,39000.0,42.19,42.19,42.1,42.13,39000.0
2007-07-19 12:50:00,42.13,42.15,42.11,42.11,139100.0,42.13,42.15,42.11,42.11,139100.0
2007-07-19 12:55:00,42.12,42.13,42.08,42.08,25900.0,42.12,42.13,42.08,42.08,25900.0
2007-07-19 13:00:00,42.09,42.09,42.04,42.04,36100.0,42.09,42.09,42.04,42.04,36100.0
2007-07-19 13:05:00,42.05,42.06,41.96,41.96,87300.0,42.05,42.06,41.96,41.96,87300.0
2007-07-19 13:10:00,41.97,42.07,41.96,41.98,206300.0,41.97,42.07,41.96,41.98,206300.0
2007-07-19 13:15:00,41.98,42.0,41.96,41.97,32900.0,41.98,42.0,41.96,41.97,32900.0
2007-07-19 13:20:00,41.97,42.0,41.97,41.99,17000.0,41.97,42.0,41.97,41.99,17000.0
2007-07-19 13:25:00,41.99,42.0,41.96,42.0,26300.0,41.99,42.0,41.96,42.0,26300.0
2007-07-19 13:30:00,42.0,42.0,41.96,41.99,75400.0,42.0,42.0,41.96,41.99,75400.0
2007-07-19 13:35:00,41.99,42.06,41.98,42.04,89300.0,41.99,42.06,41.98,42.04,89300.0
2007-07-19 13:40:00,42.04,42.07,42.04,42.07,56600.0,42.04,42.07,42.04,42.07,56600.0
2007-07-19 13:45:00,42.07,42.12,42.07,42.11,103000.0,42.07,42.12,42.07,42.11,103000.0
2007-07-19 13:50:00,42.12,42.16,42.06,42.13,165100.0,42.12,42.16,42.06,42.13,165100.0
2007-07-19 13:55:00,42.13,42.16,42.12,42.16,108100.0,42.13,42.16,42.12,42.16,108100.0
2007-07-19 14:00:00,42.16,42.22,42.13,42.18,264100.0,42.16,42.22,42.13,42.18,264100.0
2007-07-19 14:05:00,42.18,42.2,42.15,42.19,141500.0,42.18,42.2,42.15,42.19,141500.0
2007-07-19 14:10:00,42.19,42.21,42.18,42.2,163800.0,42.19,42.21,42.18,42.2,163800.0
2007-07-19 14:15:00,42.19,42.2,42.17,42.19,57600.0,42.19,42.2,42.17,42.19,57600.0
2007-07-19 14:20:00,42.2,42.2,42.17,42.18,55700.0,42.2,42.2,42.17,42.18,55700.0
2007-07-19 14:25:00,42.18,42.21,42.16,42.18,40800.0,42.18,42.21,42.16,42.18,40800.0
2007-07-19 14:30:00,42.18,42.22,42.17,42.21,64300.0,42.18,42.22,42.17,42.21,64300.0
2007-07-19 14:35:00,42.21,42.33,42.21,42.3,221400.0,42.21,42.33,42.21,42.3,221400.0
2007-07-19 14:40:00,42.3,42.34,42.3,42.34,49700.0,42.3,42.34,42.3,42.34,49700.0
2007-07-19 14:45:00,42.33,42.41,42.33,42.38,167800.0,42.33,42.41,42.33,42.38,167800.0
2007-07-19 14:50:00,42.37,42.42,42.33,42.4,151700.0,42.37,42.42,42.33,42.4,151700.0
2007-07-19 14:55:00,42.4,42.44,42.38,42.42,101200.0,42.4,42.44,42.38,42.42,101200.0
2007-07-19 15:00:00,42.42,42.47,42.41,42.47,131000.0,42.42,42.47,42.41,42.47,131000.0
2007-07-19 15:05:00,42.47,42.54,42.44,42.5,177800.0,42.47,42.54,42.44,42.5,177800.0
2007-07-19 15:10:00,42.5,42.54,42.44,42.46,123800.0,42.5,42.54,42.44,42.46,123800.0
2007-07-19 15:15:00,42.46,42.48,42.39,42.41,86100.0,42.46,42.48,42.39,42.41,86100.0
2007-07-19 15:20:00,42.42,42.44,42.35,42.36,145900.0,42.42,42.44,42.35,42.36,145900.0
2007-07-19 15:25:00,42.37,42.44,42.36,42.38,156200.0,42.37,42.44,42.36,42.38,156200.0
2007-07-19 15:30:00,42.38,42.4,42.36,42.37,62900.0,42.38,42.4,42.36,42.37,62900.0
2007-07-19 15:35:00,42.37,42.4,42.36,42.39,113300.0,42.37,42.4,42.36,42.39,113300.0
2007-07-19 15:40:00,42.39,42.4,42.34,42.35,178200.0,42.39,42.4,42.34,42.35,178200.0
2007-07-19 15:45:00,42.35,42.35,42.3,42.3,153900.0,42.35,42.35,42.3,42.3,153900.0
2007-07-19 15:50:00,42.3,42.31,42.29,42.29,158000.0,42.3,42.31,42.29,42.29,158000.0
2007-07-19 15:55:00,42.29,42.3,42.2,42.21,264100.0,42.29,42.3,42.2,42.21,264100.0
2007-07-20 09:30:00,42.41,42.5,42.14,42.46,1245800.0,42.41,42.5,42.14,42.46,1245800.0
2007-07-20 09:35:00,42.44,42.44,42.3,42.3,45100.0,42.44,42.44,42.3,42.3,45100.0
2007-07-20 09:40:00,42.3,42.33,42.3,42.3,64100.0,42.3,42.33,42.3,42.3,64100.0
2007-07-20 09:45:00,42.3,42.38,42.3,42.35,189000.0,42.3,42.38,42.3,42.35,189000.0
2007-07-20 09:50:00,42.36,42.39,42.25,42.26,113100.0,42.36,42.39,42.25,42.26,113100.0
2007-07-20 09:55:00,42.27,42.27,42.22,42.27,188300.0,42.27,42.27,42.22,42.27,188300.0
2007-07-20 10:00:00,42.27,42.28,42.01,42.03,178100.0,42.27,42.28,42.01,42.03,178100.0
2007-07-20 10:05:00,42.03,42.05,41.9,41.98,290000.0,42.03,42.05,41.9,41.98,290000.0
2007-07-20 10:10:00,41.98,41.98,41.91,41.96,60100.0,41.98,41.98,41.91,41.96,60100.0
2007-07-20 10:15:00,41.96,41.96,41.89,41.91,62800.0,41.96,41.96,41.89,41.91,62800.0
2007-07-20 10:20:00,41.9,41.91,41.82,41.85,52700.0,41.9,41.91,41.82,41.85,52700.0
2007-07-20 10:25:00,41.85,41.91,41.84,41.87,83300.0,41.85,41.91,41.84,41.87,83300.0
2007-07-20 10:30:00,41.88,41.9,41.87,41.87,102500.0,41.88,41.9,41.87,41.87,102500.0
2007-07-20 10:35:00,41.87,41.88,41.84,41.88,63200.0,41.87,41.88,41.84,41.88,63200.0
2007-07-20 10:40:00,41.87,41.88,41.77,41.78,66100.0,41.87,41.88,41.77,41.78,66100.0
2007-07-20 10:45:00,41.78,41.79,41.7,41.7,121400.0,41.78,41.79,41.7,41.7,121400.0
2007-07-20 10:50:00,41.71,41.73,41.7,41.72,45500.0,41.71,41.73,41.7,41.72,45500.0
2007-07-20 10:55:00,41.73,41.82,41.73,41.81,46200.0,41.73,41.82,41.73,41.81,46200.0
2007-07-20 11:00:00,41.8,41.8,41.74,41.76,64400.0,41.8,41.8,41.74,41.76,64400.0
2007-07-20 11:05:00,41.76,41.86,41.74,41.86,75400.0,41.76,41.86,41.74,41.86,75400.0
2007-07-20 11:10:00,41.86,41.86,41.8,41.81,43700.0,41.86,41.86,41.8,41.81,43700.0
2007-07-20 11:15:00,41.81,41.81,41.74,41.76,47100.0,41.81,41.81,41.74,41.76,47100.0
2007-07-20 11:20:00,41.75,41.75,41.67,41.68,78100.0,41.75,41.75,41.67,41.68,78100.0
2007-07-20 11:25:00,41.68,41.7,41.65,41.68,70700.0,41.68,41.7,41.65,41.68,70700.0
2007-07-20 11:30:00,41.68,41.7,41.65,41.67,55100.0,41.68,41.7,41.65,41.67,55100.0
2007-07-20 11:35:00,41.67,41.7,41.55,41.59,67100.0,41.67,41.7,41.55,41.59,67100.0
2007-07-20 11:40:00,41.59,41.61,41.54,41.54,86700.0,41.59,41.61,41.54,41.54,86700.0
2007-07-20 11:45:00,41.54,41.56,41.46,41.46,154900.0,41.54,41.56,41.46,41.46,154900.0
2007-07-20 11:50:00,41.46,41.46,41.32,41.35,144400.0,41.46,41.46,41.32,41.35,144400.0
2007-07-20 11:55:00,41.35,41.45,41.34,41.44,96100.0,41.35,41.45,41.34,41.44,96100.0
2007-07-20 12:00:00,41.45,41.46,41.36,41.4,150000.0,41.45,41.46,41.36,41.4,150000.0
2007-07-20 12:05:00,41.41,41.48,41.41,41.45,74900.0,41.41,41.48,41.41,41.45,74900.0
2007-07-20 12:10:00,41.45,41.5,41.45,41.49,35500.0,41.45,41.5,41.45,41.49,35500.0
2007-07-20 12:15:00,41.49,41.5,41.4,41.41,57300.0,41.49,41.5,41.4,41.41,57300.0
2007-07-20 12:20:00,41.41,41.45,41.39,41.42,69300.0,41.41,41.45,41.39,41.42,69300.0
2007-07-20 12:25:00,41.41,41.57,41.41,41.56,56200.0,41.41,41.57,41.41,41.56,56200.0
2007-07-20 12:30:00,41.57,41.57,41.52,41.52,38800.0,41.57,41.57,41.52,41.52,38800.0
2007-07-20 12:35:00,41.53,41.53,41.49,41.5,33700.0,41.53,41.53,41.49,41.5,33700.0
2007-07-20 12:40:00,41.49,41.51,41.45,41.45,27500.0,41.49,41.51,41.45,41.45,27500.0
2007-07-20 12:45:00,41.45,41.5,41.41,41.47,49000.0,41.45,41.5,41.41,41.47,49000.0
2007-07-20 12:50:00,41.46,41.46,41.33,41.33,62700.0,41.46,41.46,41.33,41.33,62700.0
2007-07-20 12:55:00,41.33,41.34,41.2,41.26,119600.0,41.33,41.34,41.2,41.26,119600.0
2007-07-20 13:00:00,41.27,41.4,41.25,41.38,50500.0,41.27,41.4,41.25,41.38,50500.0
2007-07-20 13:05:00,41.38,41.4,41.36,41.38,29800.0,41.38,41.4,41.36,41.38,29800.0
2007-07-20 13:10:00,41.39,41.41,41.33,41.34,45800.0,41.39,41.41,41.33,41.34,45800.0
2007-07-20 13:15:00,41.36,41.45,41.35,41.45,25800.0,41.36,41.45,41.35,41.45,25800.0
2007-07-20 13:20:00,41.44,41.48,41.44,41.48,35700.0,41.44,41.48,41.44,41.48,35700.0
2007-07-20 13:25:00,41.48,41.48,41.4,41.41,43900.0,41.48,41.48,41.4,41.41,43900.0
2007-07-20 13:30:00,41.41,41.44,41.38,41.41,49200.0,41.41,41.44,41.38,41.41,49200.0
2007-07-20 13:35:00,41.42,41.47,41.4,41.47,41700.0,41.42,41.47,41.4,41.47,41700.0
2007-07-20 13:40:00,41.47,41.49,41.46,41.47,31000.0,41.47,41.49,41.46,41.47,31000.0
2007-07-20 13:45:00,41.47,41.48,41.43,41.48,54300.0,41.47,41.48,41.43,41.48,54300.0
2007-07-20 13:50:00,41.48,41.5,41.46,41.49,41100.0,41.48,41.5,41.46,41.49,41100.0
2007-07-20 13:55:00,41.49,41.5,41.4,41.42,54000.0,41.49,41.5,41.4,41.42,54000.0
2007-07-20 14:00:00,41.42,41.45,41.35,41.44,122900.0,41.42,41.45,41.35,41.44,122900.0
2007-07-20 14:05:00,41.44,41.62,41.43,41.59,167000.0,41.44,41.62,41.43,41.59,167000.0
2007-07-20 14:10:00,41.6,41.61,41.5,41.53,79400.0,41.6,41.61,41.5,41.53,79400.0
2007-07-20 14:15:00,41.53,41.56,41.49,41.53,56600.0,41.53,41.56,41.49,41.53,56600.0
2007-07-20 14:20:00,41.53,41.55,41.5,41.53,49200.0,41.53,41.55,41.5,41.53,49200.0
2007-07-20 14:25:00,41.53,41.53,41.47,41.48,53300.0,41.53,41.53,41.47,41.48,53300.0
2007-07-20 14:30:00,41.47,41.49,41.4,41.48,90600.0,41.47,41.49,41.4,41.48,90600.0
2007-07-20 14:35:00,41.47,41.47,41.43,41.46,42500.0,41.47,41.47,41.43,41.46,42500.0
2007-07-20 14:40:00,41.46,41.49,41.45,41.47,35400.0,41.46,41.49,41.45,41.47,35400.0
2007-07-20 14:45:00,41.48,41.5,41.45,41.49,24200.0,41.48,41.5,41.45,41.49,24200.0
2007-07-20 14:50:00,41.5,41.53,41.45,41.49,46200.0,41.5,41.53,41.45,41.49,46200.0
2007-07-20 14:55:00,41.49,41.58,41.48,41.57,63800.0,41.49,41.58,41.48,41.57,63800.0
2007-07-20 15:00:00,41.58,41.65,41.57,41.65,155100.0,41.58,41.65,41.57,41.65,155100.0
2007-07-20 15:05:00,41.65,41.65,41.52,41.53,85300.0,41.65,41.65,41.52,41.53,85300.0
2007-07-20 15:10:00,41.53,41.54,41.47,41.54,141800.0,41.53,41.54,41.47,41.54,141800.0
2007-07-20 15:15:00,41.54,41.6,41.54,41.6,59100.0,41.54,41.6,41.54,41.6,59100.0
2007-07-20 15:20:00,41.6,41.66,41.59,41.66,70700.0,41.6,41.66,41.59,41.66,70700.0
2007-07-20 15:25:00,41.65,41.72,41.62,41.7,97900.0,41.65,41.72,41.62,41.7,97900.0
2007-07-20 15:30:00,41.7,41.72,41.65,41.65,205500.0,41.7,41.72,41.65,41.65,205500.0
2007-07-20 15:35:00,41.65,41.66,41.58,41.58,99200.0,41.65,41.66,41.58,41.58,99200.0
2007-07-20 15:40:00,41.58,41.6,41.57,41.6,64200.0,41.58,41.6,41.57,41.6,64200.0
2007-07-20 15:45:00,41.61,41.69,41.58,41.67,152100.0,41.61,41.69,41.58,41.67,152100.0
2007-07-20 15:50:00,41.68,41.69,41.52,41.55,188100.0,41.68,41.69,41.52,41.55,188100.0
2007-07-20 15:55:00,41.55,41.64,41.53,41.64,202700.0,41.55,41.64,41.53,41.64,202700.0
2007-07-23 09:30:00,41.88,42.2,41.77,42.17,216400.0,41.88,42.2,41.77,42.17,216400.0
2007-07-23 09:35:00,42.16,42.19,42.08,42.1,63800.0,42.16,42.19,42.08,42.1,63800.0
2007-07-23 09:40:00,42.1,42.15,42.01,42.03,46700.0,42.1,42.15,42.01,42.03,46700.0
2007-07-23 09:45:00,42.03,42.07,41.98,42.0,73500.0,42.03,42.07,41.98,42.0,73500.0
2007-07-23 09:50:00,42.02,42.11,42.0,42.06,57000.0,42.02,42.11,42.0,42.06,57000.0
2007-07-23 09:55:00,42.05,42.07,41.96,41.98,60100.0,42.05,42.07,41.96,41.98,60100.0
2007-07-23 10:00:00,41.98,42.07,41.96,41.99,65200.0,41.98,42.07,41.96,41.99,65200.0
2007-07-23 10:05:00,41.98,41.98,41.87,41.91,139400.0,41.98,41.98,41.87,41.91,139400.0
2007-07-23 10:10:00,41.92,41.96,41.85,41.88,93900.0,41.92,41.96,41.85,41.88,93900.0
2007-07-23 10:15:00,41.88,41.93,41.84,41.91,62700.0,41.88,41.93,41.84,41.91,62700.0
2007-07-23 10:20:00,41.9,41.98,41.89,41.96,68700.0,41.9,41.98,41.89,41.96,68700.0
2007-07-23 10:25:00,41.95,41.99,41.95,41.99,26000.0,41.95,41.99,41.95,41.99,26000.0
2007-07-23 10:30:00,41.99,42.05,41.95,42.03,85500.0,41.99,42.05,41.95,42.03,85500.0
2007-07-23 10:35:00,42.03,42.05,42.02,42.04,31500.0,42.03,42.05,42.02,42.04,31500.0
2007-07-23 10:40:00,42.04,42.06,42.02,42.02,43700.0,42.04,42.06,42.02,42.02,43700.0
2007-07-23 10:45:00,42.02,42.02,41.98,42.01,65400.0,42.02,42.02,41.98,42.01,65400.0
2007-07-23 10:50:00,42.0,42.15,42.0,42.15,81000.0,42.0,42.15,42.0,42.15,81000.0
2007-07-23 10:55:00,42.15,42.25,42.13,42.25,142300.0,42.15,42.25,42.13,42.25,142300.0
2007-07-23 11:00:00,42.25,42.37,42.25,42.35,80000.0,42.25,42.37,42.25,42.35,80000.0
2007-07-23 11:05:00,42.35,42.37,42.35,42.35,59300.0,42.35,42.37,42.35,42.35,59300.0
2007-07-23 11:10:00,42.35,42.36,42.29,42.29,72400.0,42.35,42.36,42.29,42.29,72400.0
2007-07-23 11:15:00,42.29,42.32,42.27,42.29,39900.0,42.29,42.32,42.27,42.29,39900.0
2007-07-23 11:20:00,42.3,42.36,42.26,42.26,54000.0,42.3,42.36,42.26,42.26,54000.0
2007-07-23 11:25:00,42.26,42.27,42.23,42.24,42000.0,42.26,42.27,42.23,42.24,42000.0
2007-07-23 11:30:00,42.24,42.35,42.24,42.31,42300.0,42.24,42.35,42.24,42.31,42300.0
2007-07-23 11:35:00,42.3,42.31,42.19,42.2,37700.0,42.3,42.31,42.19,42.2,37700.0
2007-07-23 11:40:00,42.19,42.2,42.18,42.19,15100.0,42.19,42.2,42.18,42.19,15100.0
2007-07-23 11:45:00,42.18,42.19,42.1,42.1,33400.0,42.18,42.19,42.1,42.1,33400.0
2007-07-23 11:50:00,42.1,42.19,42.1,42.19,41100.0,42.1,42.19,42.1,42.19,41100.0
2007-07-23 11:55:00,42.18,42.18,42.13,42.15,48100.0,42.18,42.18,42.13,42.15,48100.0
2007-07-23 12:00:00,42.14,42.17,42.1,42.14,54400.0,42.14,42.17,42.1,42.14,54400.0
2007-07-23 12:05:00,42.14,42.16,42.13,42.15,21100.0,42.14,42.16,42.13,42.15,21100.0
2007-07-23 12:10:00,42.15,42.15,42.09,42.14,32000.0,42.15,42.15,42.09,42.14,32000.0
2007-07-23 12:15:00,42.14,42.15,42.08,42.11,47700.0,42.14,42.15,42.08,42.11,47700.0
2007-07-23 12:20:00,42.12,42.16,42.11,42.16,69400.0,42.12,42.16,42.11,42.16,69400.0
2007-07-23 12:25:00,42.15,42.18,42.14,42.17,40200.0,42.15,42.18,42.14,42.17,40200.0
2007-07-23 12:30:00,42.17,42.19,42.17,42.19,25000.0,42.17,42.19,42.17,42.19,25000.0
2007-07-23 12:35:00,42.19,42.19,42.12,42.15,28600.0,42.19,42.19,42.12,42.15,28600.0
2007-07-23 12:40:00,42.14,42.15,42.12,42.13,27100.0,42.14,42.15,42.12,42.13,27100.0
2007-07-23 12:45:00,42.13,42.5,42.12,42.43,273400.0,42.13,42.5,42.12,42.43,273400.0
2007-07-23 12:50:00,42.43,42.53,42.38,42.5,350600.0,42.43,42.53,42.38,42.5,350600.0
2007-07-23 12:55:00,42.49,42.73,42.42,42.67,630700.0,42.49,42.73,42.42,42.67,630700.0
2007-07-23 13:00:00,42.66,42.85,42.5,42.5,335100.0,42.66,42.85,42.5,42.5,335100.0
2007-07-23 13:05:00,42.51,42.51,42.45,42.45,133300.0,42.51,42.51,42.45,42.45,133300.0
2007-07-23 13:10:00,42.44,42.46,42.4,42.46,113600.0,42.44,42.46,42.4,42.46,113600.0
2007-07-23 13:15:00,42.46,42.5,42.45,42.46,65200.0,42.46,42.5,42.45,42.46,65200.0
2007-07-23 13:20:00,42.46,42.48,42.44,42.45,158500.0,42.46,42.48,42.44,42.45,158500.0
2007-07-23 13:25:00,42.45,42.46,42.37,42.38,109200.0,42.45,42.46,42.37,42.38,109200.0
2007-07-23 13:30:00,42.38,42.43,42.37,42.4,76900.0,42.38,42.43,42.37,42.4,76900.0
2007-07-23 13:35:00,42.4,42.43,42.38,42.43,78000.0,42.4,42.43,42.38,42.43,78000.0
2007-07-23 13:40:00,42.43,42.46,42.4,42.42,91500.0,42.43,42.46,42.4,42.42,91500.0
2007-07-23 13:45:00,42.42,42.47,42.42,42.46,102800.0,42.42,42.47,42.42,42.46,102800.0
2007-07-23 13:50:00,42.46,42.47,42.44,42.46,160900.0,42.46,42.47,42.44,42.46,160900.0
2007-07-23 13:55:00,42.46,42.49,42.43,42.49,294300.0,42.46,42.49,42.43,42.49,294300.0
2007-07-23 14:00:00,42.48,42.49,42.35,42.38,170100.0,42.48,42.49,42.35,42.38,170100.0
2007-07-23 14:05:00,42.37,42.45,42.35,42.41,185400.0,42.37,42.45,42.35,42.41,185400.0
2007-07-23 14:10:00,42.4,42.46,42.4,42.45,80200.0,42.4,42.46,42.4,42.45,80200.0
2007-07-23 14:15:00,42.45,42.49,42.41,42.45,71000.0,42.45,42.49,42.41,42.45,71000.0
2007-07-23 14:20:00,42.45,42.47,42.44,42.45,84500.0,42.45,42.47,42.44,42.45,84500.0
2007-07-23 14:25:00,42.45,42.46,42.38,42.39,119600.0,42.45,42.46,42.38,42.39,119600.0
2007-07-23 14:30:00,42.39,42.44,42.38,42.42,39500.0,42.39,42.44,42.38,42.42,39500.0
2007-07-23 14:35:00,42.41,42.42,42.38,42.42,42100.0,42.41,42.42,42.38,42.42,42100.0
2007-07-23 14:40:00,42.43,42.44,42.41,42.43,60400.0,42.43,42.44,42.41,42.43,60400.0
2007-07-23 14:45:00,42.43,42.5,42.43,42.5,57500.0,42.43,42.5,42.43,42.5,57500.0
2007-07-23 14:50:00,42.5,42.51,42.45,42.46,50800.0,42.5,42.51,42.45,42.46,50800.0
2007-07-23 14:55:00,42.46,42.48,42.45,42.46,45200.0,42.46,42.48,42.45,42.46,45200.0
2007-07-23 15:00:00,42.46,42.47,42.4,42.41,48300.0,42.46,42.47,42.4,42.41,48300.0
2007-07-23 15:05:00,42.4,42.43,42.38,42.42,69900.0,42.4,42.43,42.38,42.42,69900.0
2007-07-23 15:10:00,42.42,42.49,42.42,42.48,79400.0,42.42,42.49,42.42,42.48,79400.0
2007-07-23 15:15:00,42.49,42.54,42.45,42.54,152300.0,42.49,42.54,42.45,42.54,152300.0
2007-07-23 15:20:00,42.53,42.58,42.48,42.49,130700.0,42.53,42.58,42.48,42.49,130700.0
2007-07-23 15:25:00,42.48,42.49,42.41,42.41,124600.0,42.48,42.49,42.41,42.41,124600.0
2007-07-23 15:30:00,42.42,42.42,42.34,42.42,154300.0,42.42,42.42,42.34,42.42,154300.0
2007-07-23 15:35:00,42.41,42.42,42.35,42.37,179300.0,42.41,42.42,42.35,42.37,179300.0
2007-07-23 15:40:00,42.37,42.43,42.36,42.38,189200.0,42.37,42.43,42.36,42.38,189200.0
2007-07-23 15:45:00,42.38,42.38,42.28,42.28,145400.0,42.38,42.38,42.28,42.28,145400.0
2007-07-23 15:50:00,42.29,42.37,42.28,42.35,128300.0,42.29,42.37,42.28,42.35,128300.0
2007-07-23 15:55:00,42.35,42.36,42.32,42.36,225800.0,42.35,42.36,42.32,42.36,225800.0
2007-07-24 09:30:00,42.18,42.73,42.03,42.26,245100.0,42.18,42.73,42.03,42.26,245100.0
2007-07-24 09:35:00,42.25,42.29,42.07,42.07,122200.0,42.25,42.29,42.07,42.07,122200.0
2007-07-24 09:40:00,42.08,42.18,42.02,42.12,121200.0,42.08,42.18,42.02,42.12,121200.0
2007-07-24 09:45:00,42.12,42.38,42.11,42.38,128600.0,42.12,42.38,42.11,42.38,128600.0
2007-07-24 09:50:00,42.39,42.56,42.36,42.39,75400.0,42.39,42.56,42.36,42.39,75400.0
2007-07-24 09:55:00,42.39,42.4,42.21,42.32,76700.0,42.39,42.4,42.21,42.32,76700.0
2007-07-24 10:00:00,42.32,42.4,42.28,42.31,46500.0,42.32,42.4,42.28,42.31,46500.0
2007-07-24 10:05:00,42.3,42.3,42.1,42.17,56000.0,42.3,42.3,42.1,42.17,56000.0
2007-07-24 10:10:00,42.17,42.21,42.15,42.18,24700.0,42.17,42.21,42.15,42.18,24700.0
2007-07-24 10:15:00,42.17,42.35,42.17,42.33,46000.0,42.17,42.35,42.17,42.33,46000.0
2007-07-24 10:20:00,42.33,42.34,42.2,42.2,25800.0,42.33,42.34,42.2,42.2,25800.0
2007-07-24 10:25:00,42.2,42.23,42.16,42.18,29100.0,42.2,42.23,42.16,42.18,29100.0
2007-07-24 10:30:00,42.18,42.19,42.06,42.11,70100.0,42.18,42.19,42.06,42.11,70100.0
2007-07-24 10:35:00,42.11,42.23,42.1,42.19,41800.0,42.11,42.23,42.1,42.19,41800.0
2007-07-24 10:40:00,42.2,42.23,42.12,42.22,107100.0,42.2,42.23,42.12,42.22,107100.0
2007-07-24 10:45:00,42.21,42.28,42.19,42.26,31300.0,42.21,42.28,42.19,42.26,31300.0
2007-07-24 10:50:00,42.27,42.32,42.27,42.27,30600.0,42.27,42.32,42.27,42.27,30600.0
2007-07-24 10:55:00,42.27,42.33,42.26,42.28,33800.0,42.27,42.33,42.26,42.28,33800.0
2007-07-24 11:00:00,42.26,42.28,42.14,42.15,39200.0,42.26,42.28,42.14,42.15,39200.0
2007-07-24 11:05:00,42.15,42.15,42.14,42.14,13800.0,42.15,42.15,42.14,42.14,13800.0
2007-07-24 11:10:00,42.14,42.2,42.13,42.17,36600.0,42.14,42.2,42.13,42.17,36600.0
2007-07-24 11:15:00,42.17,42.2,42.14,42.17,40600.0,42.17,42.2,42.14,42.17,40600.0
2007-07-24 11:20:00,42.16,42.17,42.09,42.16,52500.0,42.16,42.17,42.09,42.16,52500.0
2007-07-24 11:25:00,42.16,42.19,42.1,42.14,43800.0,42.16,42.19,42.1,42.14,43800.0
2007-07-24 11:30:00,42.13,42.15,42.1,42.13,28100.0,42.13,42.15,42.1,42.13,28100.0
2007-07-24 11:35:00,42.13,42.18,42.1,42.17,35200.0,42.13,42.18,42.1,42.17,35200.0
2007-07-24 11:40:00,42.17,42.18,42.12,42.18,20700.0,42.17,42.18,42.12,42.18,20700.0
2007-07-24 11:45:00,42.18,42.18,42.11,42.16,27600.0,42.18,42.18,42.11,42.16,27600.0
2007-07-24 11:50:00,42.16,42.23,42.15,42.22,58600.0,42.16,42.23,42.15,42.22,58600.0
2007-07-24 11:55:00,42.24,42.36,42.22,42.36,42400.0,42.24,42.36,42.22,42.36,42400.0
2007-07-24 12:00:00,42.35,42.36,42.3,42.36,37700.0,42.35,42.36,42.3,42.36,37700.0
2007-07-24 12:05:00,42.36,42.38,42.3,42.31,41500.0,42.36,42.38,42.3,42.31,41500.0
2007-07-24 12:10:00,42.3,42.38,42.26,42.38,30000.0,42.3,42.38,42.26,42.38,30000.0
2007-07-24 12:15:00,42.38,42.46,42.37,42.45,42700.0,42.38,42.46,42.37,42.45,42700.0
2007-07-24 12:20:00,42.46,42.49,42.46,42.47,35000.0,42.46,42.49,42.46,42.47,35000.0
2007-07-24 12:25:00,42.48,42.5,42.48,42.48,35100.0,42.48,42.5,42.48,42.48,35100.0
2007-07-24 12:30:00,42.49,42.63,42.49,42.6,165400.0,42.49,42.63,42.49,42.6,165400.0
2007-07-24 12:35:00,42.59,42.6,42.51,42.54,50600.0,42.59,42.6,42.51,42.54,50600.0
2007-07-24 12:40:00,42.54,42.58,42.51,42.57,27100.0,42.54,42.58,42.51,42.57,27100.0
2007-07-24 12:45:00,42.57,42.57,42.43,42.43,51400.0,42.57,42.57,42.43,42.43,51400.0
2007-07-24 12:50:00,42.43,42.44,42.4,42.44,26000.0,42.43,42.44,42.4,42.44,26000.0
2007-07-24 12:55:00,42.44,42.44,42.4,42.42,12500.0,42.44,42.44,42.4,42.42,12500.0
2007-07-24 13:00:00,42.42,42.45,42.4,42.41,22000.0,42.42,42.45,42.4,42.41,22000.0
2007-07-24 13:05:00,42.41,42.44,42.32,42.42,68500.0,42.41,42.44,42.32,42.42,68500.0
2007-07-24 13:10:00,42.42,42.47,42.42,42.43,26600.0,42.42,42.47,42.42,42.43,26600.0
2007-07-24 13:15:00,42.42,42.46,42.39,42.42,22500.0,42.42,42.46,42.39,42.42,22500.0
2007-07-24 13:20:00,42.42,42.53,42.42,42.49,75400.0,42.42,42.53,42.42,42.49,75400.0
2007-07-24 13:25:00,42.5,42.51,42.41,42.42,51100.0,42.5,42.51,42.41,42.42,51100.0
2007-07-24 13:30:00,42.42,42.49,42.42,42.48,30900.0,42.42,42.49,42.42,42.48,30900.0
2007-07-24 13:35:00,42.48,42.51,42.42,42.44,37100.0,42.48,42.51,42.42,42.44,37100.0
2007-07-24 13:40:00,42.44,42.46,42.4,42.41,24400.0,42.44,42.46,42.4,42.41,24400.0
2007-07-24 13:45:00,42.4,42.4,42.27,42.29,130100.0,42.4,42.4,42.27,42.29,130100.0
2007-07-24 13:50:00,42.28,42.28,42.2,42.26,89500.0,42.28,42.28,42.2,42.26,89500.0
2007-07-24 13:55:00,42.28,42.35,42.27,42.32,39800.0,42.28,42.35,42.27,42.32,39800.0
2007-07-24 14:00:00,42.32,42.34,42.3,42.32,35800.0,42.32,42.34,42.3,42.32,35800.0
2007-07-24 14:05:00,42.31,42.31,42.18,42.29,33800.0,42.31,42.31,42.18,42.29,33800.0
2007-07-24 14:10:00,42.29,42.35,42.29,42.3,40800.0,42.29,42.35,42.29,42.3,40800.0
2007-07-24 14:15:00,42.3,42.31,42.21,42.26,36300.0,42.3,42.31,42.21,42.26,36300.0
2007-07-24 14:20:00,42.26,42.32,42.24,42.24,40600.0,42.26,42.32,42.24,42.24,40600.0
2007-07-24 14:25:00,42.24,42.26,42.22,42.22,58200.0,42.24,42.26,42.22,42.22,58200.0
2007-07-24 14:30:00,42.23,42.25,42.15,42.17,59000.0,42.23,42.25,42.15,42.17,59000.0
2007-07-24 14:35:00,42.16,42.18,42.07,42.09,56600.0,42.16,42.18,42.07,42.09,56600.0
2007-07-24 14:40:00,42.1,42.1,41.9,41.96,149500.0,42.1,42.1,41.9,41.96,149500.0
2007-07-24 14:45:00,41.95,42.02,41.91,42.01,59700.0,41.95,42.02,41.91,42.01,59700.0
2007-07-24 14:50:00,42.01,42.03,41.98,42.0,39200.0,42.01,42.03,41.98,42.0,39200.0
2007-07-24 14:55:00,42.01,42.02,41.98,42.0,52600.0,42.01,42.02,41.98,42.0,52600.0
2007-07-24 15:00:00,42.0,42.01,41.87,41.94,95600.0,42.0,42.01,41.87,41.94,95600.0
2007-07-24 15:05:00,41.94,41.94,41.72,41.75,349900.0,41.94,41.94,41.72,41.75,349900.0
2007-07-24 15:10:00,41.76,41.76,41.66,41.71,232200.0,41.76,41.76,41.66,41.71,232200.0
2007-07-24 15:15:00,41.71,41.8,41.7,41.8,124600.0,41.71,41.8,41.7,41.8,124600.0
2007-07-24 15:20:00,41.79,41.86,41.72,41.74,181200.0,41.79,41.86,41.72,41.74,181200.0
2007-07-24 15:25:00,41.76,41.79,41.71,41.72,109900.0,41.76,41.79,41.71,41.72,109900.0
2007-07-24 15:30:00,41.72,41.82,41.7,41.72,111000.0,41.72,41.82,41.7,41.72,111000.0
2007-07-24 15:35:00,41.71,41.72,41.66,41.68,132600.0,41.71,41.72,41.66,41.68,132600.0
2007-07-24 15:40:00,41.68,41.74,41.66,41.72,132400.0,41.68,41.74,41.66,41.72,132400.0
2007-07-24 15:45:00,41.73,41.83,41.71,41.82,117300.0,41.73,41.83,41.71,41.82,117300.0
2007-07-24 15:50:00,41.82,41.82,41.69,41.69,188400.0,41.82,41.82,41.69,41.69,188400.0
2007-07-24 15:55:00,41.69,41.79,41.65,41.79,437600.0,41.69,41.79,41.65,41.79,437600.0
2007-07-25 09:30:00,41.95,41.99,41.8,41.86,138400.0,41.95,41.99,41.8,41.86,138400.0
2007-07-25 09:35:00,41.84,41.87,41.69,41.76,49000.0,41.84,41.87,41.69,41.76,49000.0
2007-07-25 09:40:00,41.78,41.97,41.78,41.95,44500.0,41.78,41.97,41.78,41.95,44500.0
2007-07-25 09:45:00,41.94,41.95,41.9,41.91,15800.0,41.94,41.95,41.9,41.91,15800.0
2007-07-25 09:50:00,41.92,42.12,41.92,42.07,36400.0,41.92,42.12,41.92,42.07,36400.0
2007-07-25 09:55:00,42.07,42.1,42.02,42.1,26300.0,42.07,42.1,42.02,42.1,26300.0
2007-07-25 10:00:00,42.09,42.09,41.95,41.95,50500.0,42.09,42.09,41.95,41.95,50500.0
2007-07-25 10:05:00,41.95,41.95,41.85,41.86,49800.0,41.95,41.95,41.85,41.86,49800.0
2007-07-25 10:10:00,41.85,41.87,41.72,41.73,45200.0,41.85,41.87,41.72,41.73,45200.0
2007-07-25 10:15:00,41.73,41.82,41.73,41.75,62200.0,41.73,41.82,41.73,41.75,62200.0
2007-07-25 10:20:00,41.74,41.74,41.6,41.66,56800.0,41.74,41.74,41.6,41.66,56800.0
2007-07-25 10:25:00,41.67,41.69,41.6,41.66,51300.0,41.67,41.69,41.6,41.66,51300.0
2007-07-25 10:30:00,41.67,41.75,41.55,41.57,54800.0,41.67,41.75,41.55,41.57,54800.0
2007-07-25 10:35:00,41.56,41.66,41.49,41.65,51600.0,41.56,41.66,41.49,41.65,51600.0
2007-07-25 10:40:00,41.65,41.7,41.54,41.54,44900.0,41.65,41.7,41.54,41.54,44900.0
2007-07-25 10:45:00,41.54,41.6,41.41,41.53,61400.0,41.54,41.6,41.41,41.53,61400.0
2007-07-25 10:50:00,41.52,41.68,41.49,41.64,83900.0,41.52,41.68,41.49,41.64,83900.0
2007-07-25 10:55:00,41.64,41.88,41.63,41.87,93800.0,41.64,41.88,41.63,41.87,93800.0
2007-07-25 11:00:00,41.88,42.0,41.79,41.99,84400.0,41.88,42.0,41.79,41.99,84400.0
2007-07-25 11:05:00,41.99,42.0,41.89,41.9,69300.0,41.99,42.0,41.89,41.9,69300.0
2007-07-25 11:10:00,41.9,41.93,41.85,41.85,53900.0,41.9,41.93,41.85,41.85,53900.0
2007-07-25 11:15:00,41.85,41.87,41.7,41.75,91500.0,41.85,41.87,41.7,41.75,91500.0
2007-07-25 11:20:00,41.75,41.86,41.68,41.77,52400.0,41.75,41.86,41.68,41.77,52400.0
2007-07-25 11:25:00,41.78,41.93,41.75,41.9,59400.0,41.78,41.93,41.75,41.9,59400.0
2007-07-25 11:30:00,41.93,41.96,41.85,41.85,36600.0,41.93,41.96,41.85,41.85,36600.0
2007-07-25 11:35:00,41.84,41.86,41.75,41.83,32700.0,41.84,41.86,41.75,41.83,32700.0
2007-07-25 11:40:00,41.81,41.88,41.79,41.85,21900.0,41.81,41.88,41.79,41.85,21900.0
2007-07-25 11:45:00,41.84,41.86,41.8,41.8,23900.0,41.84,41.86,41.8,41.8,23900.0
2007-07-25 11:50:00,41.79,41.83,41.73,41.74,36100.0,41.79,41.83,41.73,41.74,36100.0
2007-07-25 11:55:00,41.76,41.76,41.69,41.69,32300.0,41.76,41.76,41.69,41.69,32300.0
2007-07-25 12:00:00,41.69,41.73,41.66,41.68,23100.0,41.69,41.73,41.66,41.68,23100.0
2007-07-25 12:05:00,41.69,41.69,41.58,41.64,33600.0,41.69,41.69,41.58,41.64,33600.0
2007-07-25 12:10:00,41.64,41.7,41.62,41.66,24100.0,41.64,41.7,41.62,41.66,24100.0
2007-07-25 12:15:00,41.68,41.77,41.66,41.71,43200.0,41.68,41.77,41.66,41.71,43200.0
2007-07-25 12:20:00,41.71,41.76,41.7,41.75,12900.0,41.71,41.76,41.7,41.75,12900.0
2007-07-25 12:25:00,41.76,41.81,41.76,41.79,43000.0,41.76,41.81,41.76,41.79,43000.0
2007-07-25 12:30:00,41.79,41.81,41.74,41.79,63900.0,41.79,41.81,41.74,41.79,63900.0
2007-07-25 12:35:00,41.79,41.79,41.7,41.73,24300.0,41.79,41.79,41.7,41.73,24300.0
2007-07-25 12:40:00,41.73,41.74,41.71,41.72,41900.0,41.73,41.74,41.71,41.72,41900.0
2007-07-25 12:45:00,41.71,41.72,41.63,41.65,44400.0,41.71,41.72,41.63,41.65,44400.0
2007-07-25 12:50:00,41.65,41.69,41.53,41.66,92800.0,41.65,41.69,41.53,41.66,92800.0
2007-07-25 12:55:00,41.65,41.73,41.64,41.65,59000.0,41.65,41.73,41.64,41.65,59000.0
2007-07-25 13:00:00,41.65,41.67,41.62,41.66,32000.0,41.65,41.67,41.62,41.66,32000.0
2007-07-25 13:05:00,41.66,41.7,41.62,41.62,101300.0,41.66,41.7,41.62,41.62,101300.0
2007-07-25 13:10:00,41.62,41.66,41.57,41.65,85900.0,41.62,41.66,41.57,41.65,85900.0
2007-07-25 13:15:00,41.65,41.67,41.55,41.6,52300.0,41.65,41.67,41.55,41.6,52300.0
2007-07-25 13:20:00,41.6,41.6,41.56,41.56,24500.0,41.6,41.6,41.56,41.56,24500.0
2007-07-25 13:25:00,41.57,41.63,41.56,41.61,31000.0,41.57,41.63,41.56,41.61,31000.0
2007-07-25 13:30:00,41.62,41.62,41.49,41.54,70400.0,41.62,41.62,41.49,41.54,70400.0
2007-07-25 13:35:00,41.55,41.55,41.48,41.55,41200.0,41.55,41.55,41.48,41.55,41200.0
2007-07-25 13:40:00,41.55,41.66,41.54,41.64,34400.0,41.55,41.66,41.54,41.64,34400.0
2007-07-25 13:45:00,41.63,41.66,41.6,41.63,31700.0,41.63,41.66,41.6,41.63,31700.0
2007-07-25 13:50:00,41.63,41.63,41.53,41.59,47600.0,41.63,41.63,41.53,41.59,47600.0
2007-07-25 13:55:00,41.58,41.63,41.55,41.56,42600.0,41.58,41.63,41.55,41.56,42600.0
2007-07-25 14:00:00,41.55,41.64,41.47,41.47,105100.0,41.55,41.64,41.47,41.47,105100.0
2007-07-25 14:05:00,41.47,41.56,41.42,41.54,67000.0,41.47,41.56,41.42,41.54,67000.0
2007-07-25 14:10:00,41.53,41.6,41.5,41.6,57700.0,41.53,41.6,41.5,41.6,57700.0
2007-07-25 14:15:00,41.61,41.66,41.59,41.6,41500.0,41.61,41.66,41.59,41.6,41500.0
2007-07-25 14:20:00,41.6,41.69,41.59,41.64,35400.0,41.6,41.69,41.59,41.64,35400.0
2007-07-25 14:25:00,41.63,41.65,41.6,41.6,32200.0,41.63,41.65,41.6,41.6,32200.0
2007-07-25 14:30:00,41.6,41.62,41.54,41.59,39600.0,41.6,41.62,41.54,41.59,39600.0
2007-07-25 14:35:00,41.58,41.58,41.49,41.51,33900.0,41.58,41.58,41.49,41.51,33900.0
2007-07-25 14:40:00,41.5,41.52,41.45,41.51,31900.0,41.5,41.52,41.45,41.51,31900.0
2007-07-25 14:45:00,41.52,41.62,41.52,41.6,40800.0,41.52,41.62,41.52,41.6,40800.0
2007-07-25 14:50:00,41.6,41.6,41.53,41.56,30600.0,41.6,41.6,41.53,41.56,30600.0
2007-07-25 14:55:00,41.56,41.62,41.55,41.62,31800.0,41.56,41.62,41.55,41.62,31800.0
2007-07-25 15:00:00,41.62,41.75,41.61,41.64,140300.0,41.62,41.75,41.61,41.64,140300.0
2007-07-25 15:05:00,41.64,41.68,41.61,41.66,70400.0,41.64,41.68,41.61,41.66,70400.0
2007-07-25 15:10:00,41.65,41.75,41.65,41.74,105000.0,41.65,41.75,41.65,41.74,105000.0
2007-07-25 15:15:00,41.74,41.75,41.63,41.67,133100.0,41.74,41.75,41.63,41.67,133100.0
2007-07-25 15:20:00,41.67,41.69,41.62,41.66,58700.0,41.67,41.69,41.62,41.66,58700.0
2007-07-25 15:25:00,41.67,41.69,41.63,41.63,85800.0,41.67,41.69,41.63,41.63,85800.0
2007-07-25 15:30:00,41.64,41.66,41.62,41.65,59300.0,41.64,41.66,41.62,41.65,59300.0
2007-07-25 15:35:00,41.66,41.69,41.6,41.62,62500.0,41.66,41.69,41.6,41.62,62500.0
2007-07-25 15:40:00,41.62,41.7,41.61,41.7,59100.0,41.62,41.7,41.61,41.7,59100.0
2007-07-25 15:45:00,41.71,41.77,41.65,41.73,119200.0,41.71,41.77,41.65,41.73,119200.0
2007-07-25 15:50:00,41.74,41.76,41.71,41.71,121100.0,41.74,41.76,41.71,41.71,121100.0
2007-07-25 15:55:00,41.71,41.76,41.69,41.7,125600.0,41.71,41.76,41.69,41.7,125600.0
2007-07-26 09:30:00,41.06,41.21,40.94,41.07,160400.0,41.06,41.21,40.94,41.07,160400.0
2007-07-26 09:35:00,41.07,41.37,41.07,41.37,67800.0,41.07,41.37,41.07,41.37,67800.0
2007-07-26 09:40:00,41.35,41.38,41.22,41.38,54800.0,41.35,41.38,41.22,41.38,54800.0
2007-07-26 09:45:00,41.38,41.61,41.36,41.45,81000.0,41.38,41.61,41.36,41.45,81000.0
2007-07-26 09:50:00,41.47,41.68,41.45,41.58,73300.0,41.47,41.68,41.45,41.58,73300.0
2007-07-26 09:55:00,41.57,41.76,41.57,41.63,85000.0,41.57,41.76,41.57,41.63,85000.0
2007-07-26 10:00:00,41.61,41.72,41.53,41.71,98400.0,41.61,41.72,41.53,41.71,98400.0
2007-07-26 10:05:00,41.71,41.92,41.61,41.92,111600.0,41.71,41.92,41.61,41.92,111600.0
2007-07-26 10:10:00,41.92,42.0,41.86,41.89,148500.0,41.92,42.0,41.86,41.89,148500.0
2007-07-26 10:15:00,41.88,41.9,41.66,41.73,77100.0,41.88,41.9,41.66,41.73,77100.0
2007-07-26 10:20:00,41.74,41.76,41.67,41.67,74800.0,41.74,41.76,41.67,41.67,74800.0
2007-07-26 10:25:00,41.67,41.76,41.64,41.76,67000.0,41.67,41.76,41.64,41.76,67000.0
2007-07-26 10:30:00,41.78,41.88,41.77,41.86,49700.0,41.78,41.88,41.77,41.86,49700.0
2007-07-26 10:35:00,41.85,41.86,41.56,41.58,87000.0,41.85,41.86,41.56,41.58,87000.0
2007-07-26 10:40:00,41.59,41.68,41.52,41.55,32200.0,41.59,41.68,41.52,41.55,32200.0
2007-07-26 10:45:00,41.53,41.61,41.53,41.56,56300.0,41.53,41.61,41.53,41.56,56300.0
2007-07-26 10:50:00,41.56,41.6,41.55,41.57,26300.0,41.56,41.6,41.55,41.57,26300.0
2007-07-26 10:55:00,41.58,41.64,41.56,41.59,33300.0,41.58,41.64,41.56,41.59,33300.0
2007-07-26 11:00:00,41.59,41.59,41.41,41.46,99500.0,41.59,41.59,41.41,41.46,99500.0
2007-07-26 11:05:00,41.46,41.46,41.21,41.29,54600.0,41.46,41.46,41.21,41.29,54600.0
2007-07-26 11:10:00,41.31,41.39,41.21,41.23,34300.0,41.31,41.39,41.21,41.23,34300.0
2007-07-26 11:15:00,41.22,41.23,40.96,41.02,118700.0,41.22,41.23,40.96,41.02,118700.0
2007-07-26 11:20:00,41.03,41.1,41.0,41.06,50500.0,41.03,41.1,41.0,41.06,50500.0
2007-07-26 11:25:00,41.08,41.1,41.02,41.05,31700.0,41.08,41.1,41.02,41.05,31700.0
2007-07-26 11:30:00,41.05,41.08,40.99,41.0,82400.0,41.05,41.08,40.99,41.0,82400.0
2007-07-26 11:35:00,41.0,41.25,40.95,41.2,81500.0,41.0,41.25,40.95,41.2,81500.0
2007-07-26 11:40:00,41.2,41.32,41.2,41.29,40700.0,41.2,41.32,41.2,41.29,40700.0
2007-07-26 11:45:00,41.29,41.35,41.18,41.18,77400.0,41.29,41.35,41.18,41.18,77400.0
2007-07-26 11:50:00,41.19,41.19,41.12,41.19,34100.0,41.19,41.19,41.12,41.19,34100.0
2007-07-26 11:55:00,41.19,41.36,41.19,41.33,65400.0,41.19,41.36,41.19,41.33,65400.0
2007-07-26 12:00:00,41.33,41.37,41.29,41.29,65100.0,41.33,41.37,41.29,41.29,65100.0
2007-07-26 12:05:00,41.29,41.29,41.11,41.16,66800.0,41.29,41.29,41.11,41.16,66800.0
2007-07-26 12:10:00,41.16,41.18,41.01,41.06,86500.0,41.16,41.18,41.01,41.06,86500.0
2007-07-26 12:15:00,41.07,41.19,41.05,41.17,32600.0,41.07,41.19,41.05,41.17,32600.0
2007-07-26 12:20:00,41.17,41.18,40.96,40.98,60700.0,41.17,41.18,40.96,40.98,60700.0
2007-07-26 12:25:00,40.98,41.08,40.98,41.04,37800.0,40.98,41.08,40.98,41.04,37800.0
2007-07-26 12:30:00,41.05,41.08,40.93,40.93,101800.0,41.05,41.08,40.93,40.93,101800.0
2007-07-26 12:35:00,40.94,40.95,40.72,40.74,148200.0,40.94,40.95,40.72,40.74,148200.0
2007-07-26 12:40:00,40.74,40.76,40.6,40.61,153700.0,40.74,40.76,40.6,40.61,153700.0
2007-07-26 12:45:00,40.64,40.84,40.6,40.83,70400.0,40.64,40.84,40.6,40.83,70400.0
2007-07-26 12:50:00,40.85,40.9,40.84,40.85,56500.0,40.85,40.9,40.84,40.85,56500.0
2007-07-26 12:55:00,40.85,40.99,40.85,40.95,83100.0,40.85,40.99,40.85,40.95,83100.0
2007-07-26 13:00:00,40.94,40.94,40.8,40.86,52800.0,40.94,40.94,40.8,40.86,52800.0
2007-07-26 13:05:00,40.87,40.99,40.83,40.92,69500.0,40.87,40.99,40.83,40.92,69500.0
2007-07-26 13:10:00,40.9,41.0,40.86,41.0,80600.0,40.9,41.0,40.86,41.0,80600.0
2007-07-26 13:15:00,41.0,41.08,40.92,40.93,42500.0,41.0,41.08,40.92,40.93,42500.0
2007-07-26 13:20:00,40.91,40.95,40.8,40.82,65700.0,40.91,40.95,40.8,40.82,65700.0
2007-07-26 13:25:00,40.82,40.82,40.67,40.77,76500.0,40.82,40.82,40.67,40.77,76500.0
2007-07-26 13:30:00,40.76,40.85,40.74,40.78,39600.0,40.76,40.85,40.74,40.78,39600.0
2007-07-26 13:35:00,40.78,40.81,40.67,40.69,49500.0,40.78,40.81,40.67,40.69,49500.0
2007-07-26 13:40:00,40.7,40.76,40.63,40.75,48400.0,40.7,40.76,40.63,40.75,48400.0
2007-07-26 13:45:00,40.74,40.81,40.7,40.7,60900.0,40.74,40.81,40.7,40.7,60900.0
2007-07-26 13:50:00,40.69,40.7,40.54,40.55,137100.0,40.69,40.7,40.54,40.55,137100.0
2007-07-26 13:55:00,40.55,40.58,40.46,40.5,191500.0,40.55,40.58,40.46,40.5,191500.0
2007-07-26 14:00:00,40.5,40.68,40.5,40.62,133600.0,40.5,40.68,40.5,40.62,133600.0
2007-07-26 14:05:00,40.63,40.63,40.4,40.51,134300.0,40.63,40.63,40.4,40.51,134300.0
2007-07-26 14:10:00,40.51,40.57,40.43,40.49,108700.0,40.51,40.57,40.43,40.49,108700.0
2007-07-26 14:15:00,40.48,40.58,40.45,40.58,103000.0,40.48,40.58,40.45,40.58,103000.0
2007-07-26 14:20:00,40.57,40.6,40.42,40.43,112800.0,40.57,40.6,40.42,40.43,112800.0
2007-07-26 14:25:00,40.42,40.68,40.41,40.66,158900.0,40.42,40.68,40.41,40.66,158900.0
2007-07-26 14:30:00,40.66,40.82,40.66,40.73,109100.0,40.66,40.82,40.66,40.73,109100.0
2007-07-26 14:35:00,40.73,40.73,40.48,40.63,79700.0,40.73,40.73,40.48,40.63,79700.0
2007-07-26 14:40:00,40.63,40.63,40.45,40.48,147900.0,40.63,40.63,40.45,40.48,147900.0
2007-07-26 14:45:00,40.48,40.48,40.34,40.36,122300.0,40.48,40.48,40.34,40.36,122300.0
2007-07-26 14:50:00,40.37,40.45,40.3,40.4,136100.0,40.37,40.45,40.3,40.4,136100.0
2007-07-26 14:55:00,40.4,40.66,40.4,40.62,148100.0,40.4,40.66,40.4,40.62,148100.0
2007-07-26 15:00:00,40.61,40.82,40.59,40.77,110700.0,40.61,40.82,40.59,40.77,110700.0
2007-07-26 15:05:00,40.76,40.8,40.45,40.68,116000.0,40.76,40.8,40.45,40.68,116000.0
2007-07-26 15:10:00,40.7,40.79,40.64,40.74,86000.0,40.7,40.79,40.64,40.74,86000.0
2007-07-26 15:15:00,40.75,40.89,40.74,40.89,68200.0,40.75,40.89,40.74,40.89,68200.0
2007-07-26 15:20:00,40.88,41.06,40.82,41.04,72800.0,40.88,41.06,40.82,41.04,72800.0
2007-07-26 15:25:00,41.02,41.02,40.67,40.7,117400.0,41.02,41.02,40.67,40.7,117400.0
2007-07-26 15:30:00,40.7,41.01,40.6,40.84,159100.0,40.7,41.01,40.6,40.84,159100.0
2007-07-26 15:35:00,40.83,41.04,40.72,41.03,155500.0,40.83,41.04,40.72,41.03,155500.0
2007-07-26 15:40:00,41.02,41.14,40.92,41.13,159900.0,41.02,41.14,40.92,41.13,159900.0
2007-07-26 15:45:00,41.11,41.3,41.06,41.3,175100.0,41.11,41.3,41.06,41.3,175100.0
2007-07-26 15:50:00,41.29,41.3,41.14,41.2,197400.0,41.29,41.3,41.14,41.2,197400.0
2007-07-26 15:55:00,41.2,41.21,41.03,41.21,283300.0,41.2,41.21,41.03,41.21,283300.0
2007-07-27 09:30:00,41.21,41.21,40.85,41.01,127300.0,41.21,41.21,40.85,41.01,127300.0
2007-07-27 09:35:00,40.99,41.07,40.86,40.98,94200.0,40.99,41.07,40.86,40.98,94200.0
2007-07-27 09:40:00,40.98,40.99,40.4,40.69,124100.0,40.98,40.99,40.4,40.69,124100.0
2007-07-27 09:45:00,40.69,40.71,40.64,40.66,76200.0,40.69,40.71,40.64,40.66,76200.0
2007-07-27 09:50:00,40.65,40.76,40.5,40.72,154900.0,40.65,40.76,40.5,40.72,154900.0
2007-07-27 09:55:00,40.72,40.78,40.68,40.71,63000.0,40.72,40.78,40.68,40.71,63000.0
2007-07-27 10:00:00,40.7,40.71,40.44,40.52,89800.0,40.7,40.71,40.44,40.52,89800.0
2007-07-27 10:05:00,40.52,41.0,40.52,40.99,403500.0,40.52,41.0,40.52,40.99,403500.0
2007-07-27 10:10:00,40.99,41.1,40.94,41.01,202300.0,40.99,41.1,40.94,41.01,202300.0
2007-07-27 10:15:00,41.0,41.13,40.95,41.11,144100.0,41.0,41.13,40.95,41.11,144100.0
2007-07-27 10:20:00,41.09,41.12,40.96,40.98,77900.0,41.09,41.12,40.96,40.98,77900.0
2007-07-27 10:25:00,40.99,41.02,40.95,41.0,115800.0,40.99,41.02,40.95,41.0,115800.0
2007-07-27 10:30:00,41.0,41.1,40.9,40.99,68800.0,41.0,41.1,40.9,40.99,68800.0
2007-07-27 10:35:00,40.99,41.0,40.7,40.77,81300.0,40.99,41.0,40.7,40.77,81300.0
2007-07-27 10:40:00,40.76,40.77,40.68,40.68,94000.0,40.76,40.77,40.68,40.68,94000.0
2007-07-27 10:45:00,40.69,40.69,40.55,40.56,80100.0,40.69,40.69,40.55,40.56,80100.0
2007-07-27 10:50:00,40.56,40.56,40.37,40.43,526800.0,40.56,40.56,40.37,40.43,526800.0
2007-07-27 10:55:00,40.44,40.58,40.43,40.58,47700.0,40.44,40.58,40.43,40.58,47700.0
2007-07-27 11:00:00,40.58,40.66,40.57,40.66,57500.0,40.58,40.66,40.57,40.66,57500.0
2007-07-27 11:05:00,40.65,40.93,40.64,40.91,74000.0,40.65,40.93,40.64,40.91,74000.0
2007-07-27 11:10:00,40.91,40.93,40.88,40.89,55600.0,40.91,40.93,40.88,40.89,55600.0
2007-07-27 11:15:00,40.88,40.91,40.77,40.86,43400.0,40.88,40.91,40.77,40.86,43400.0
2007-07-27 11:20:00,40.86,40.87,40.8,40.8,39900.0,40.86,40.87,40.8,40.8,39900.0
2007-07-27 11:25:00,40.8,40.86,40.73,40.74,62000.0,40.8,40.86,40.73,40.74,62000.0
2007-07-27 11:30:00,40.74,40.81,40.73,40.77,30000.0,40.74,40.81,40.73,40.77,30000.0
2007-07-27 11:35:00,40.77,40.78,40.7,40.75,29200.0,40.77,40.78,40.7,40.75,29200.0
2007-07-27 11:40:00,40.75,40.8,40.72,40.78,47000.0,40.75,40.8,40.72,40.78,47000.0
2007-07-27 11:45:00,40.78,40.79,40.62,40.62,47500.0,40.78,40.79,40.62,40.62,47500.0
2007-07-27 11:50:00,40.62,40.63,40.52,40.56,51600.0,40.62,40.63,40.52,40.56,51600.0
2007-07-27 11:55:00,40.56,40.64,40.54,40.6,43200.0,40.56,40.64,40.54,40.6,43200.0
2007-07-27 12:00:00,40.6,40.62,40.57,40.57,51900.0,40.6,40.62,40.57,40.57,51900.0
2007-07-27 12:05:00,40.58,40.62,40.55,40.62,36200.0,40.58,40.62,40.55,40.62,36200.0
2007-07-27 12:10:00,40.61,40.62,40.55,40.57,42700.0,40.61,40.62,40.55,40.57,42700.0
2007-07-27 12:15:00,40.57,40.58,40.5,40.52,98400.0,40.57,40.58,40.5,40.52,98400.0
2007-07-27 12:20:00,40.52,40.52,40.49,40.5,60100.0,40.52,40.52,40.49,40.5,60100.0
2007-07-27 12:25:00,40.49,40.52,40.46,40.52,59300.0,40.49,40.52,40.46,40.52,59300.0
2007-07-27 12:30:00,40.52,40.6,40.32,40.32,103900.0,40.52,40.6,40.32,40.32,103900.0
2007-07-27 12:35:00,40.32,40.49,40.3,40.47,78800.0,40.32,40.49,40.3,40.47,78800.0
2007-07-27 12:40:00,40.46,40.78,40.46,40.72,85300.0,40.46,40.78,40.46,40.72,85300.0
2007-07-27 12:45:00,40.72,40.72,40.52,40.59,44700.0,40.72,40.72,40.52,40.59,44700.0
2007-07-27 12:50:00,40.59,40.61,40.5,40.5,33300.0,40.59,40.61,40.5,40.5,33300.0
2007-07-27 12:55:00,40.51,40.51,40.4,40.47,55600.0,40.51,40.51,40.4,40.47,55600.0
2007-07-27 13:00:00,40.46,40.52,40.44,40.5,135300.0,40.46,40.52,40.44,40.5,135300.0
2007-07-27 13:05:00,40.51,40.58,40.51,40.55,58600.0,40.51,40.58,40.51,40.55,58600.0
2007-07-27 13:10:00,40.55,40.56,40.45,40.5,50000.0,40.55,40.56,40.45,40.5,50000.0
2007-07-27 13:15:00,40.51,40.58,40.49,40.53,86600.0,40.51,40.58,40.49,40.53,86600.0
2007-07-27 13:20:00,40.53,40.54,40.49,40.51,152300.0,40.53,40.54,40.49,40.51,152300.0
2007-07-27 13:25:00,40.51,40.51,40.46,40.48,88500.0,40.51,40.51,40.46,40.48,88500.0
2007-07-27 13:30:00,40.47,40.5,40.45,40.48,77000.0,40.47,40.5,40.45,40.48,77000.0
2007-07-27 13:35:00,40.47,40.54,40.47,40.54,53800.0,40.47,40.54,40.47,40.54,53800.0
2007-07-27 13:40:00,40.53,40.64,40.52,40.63,80600.0,40.53,40.64,40.52,40.63,80600.0
2007-07-27 13:45:00,40.63,40.64,40.58,40.63,90900.0,40.63,40.64,40.58,40.63,90900.0
2007-07-27 13:50:00,40.63,40.75,40.6,40.64,116300.0,40.63,40.75,40.6,40.64,116300.0
2007-07-27 13:55:00,40.63,40.71,40.62,40.66,31600.0,40.63,40.71,40.62,40.66,31600.0
2007-07-27 14:00:00,40.67,40.75,40.62,40.65,43800.0,40.67,40.75,40.62,40.65,43800.0
2007-07-27 14:05:00,40.66,40.67,40.62,40.67,73100.0,40.66,40.67,40.62,40.67,73100.0
2007-07-27 14:10:00,40.67,40.7,40.55,40.59,76900.0,40.67,40.7,40.55,40.59,76900.0
2007-07-27 14:15:00,40.6,40.68,40.58,40.67,60600.0,40.6,40.68,40.58,40.67,60600.0
2007-07-27 14:20:00,40.67,40.67,40.59,40.6,51900.0,40.67,40.67,40.59,40.6,51900.0
2007-07-27 14:25:00,40.58,40.6,40.42,40.44,123400.0,40.58,40.6,40.42,40.44,123400.0
2007-07-27 14:30:00,40.44,40.48,40.39,40.45,87600.0,40.44,40.48,40.39,40.45,87600.0
2007-07-27 14:35:00,40.46,40.6,40.44,40.57,96700.0,40.46,40.6,40.44,40.57,96700.0
2007-07-27 14:40:00,40.56,40.69,40.55,40.64,106700.0,40.56,40.69,40.55,40.64,106700.0
2007-07-27 14:45:00,40.63,40.68,40.59,40.63,76300.0,40.63,40.68,40.59,40.63,76300.0
2007-07-27 14:50:00,40.63,40.77,40.58,40.74,69000.0,40.63,40.77,40.58,40.74,69000.0
2007-07-27 14:55:00,40.74,40.74,40.61,40.61,45300.0,40.74,40.74,40.61,40.61,45300.0
2007-07-27 15:00:00,40.61,40.66,40.55,40.64,67400.0,40.61,40.66,40.55,40.64,67400.0
2007-07-27 15:05:00,40.64,40.67,40.56,40.6,60700.0,40.64,40.67,40.56,40.6,60700.0
2007-07-27 15:10:00,40.61,40.62,40.58,40.59,59700.0,40.61,40.62,40.58,40.59,59700.0
2007-07-27 15:15:00,40.6,40.6,40.51,40.59,154800.0,40.6,40.6,40.51,40.59,154800.0
2007-07-27 15:20:00,40.59,40.6,40.54,40.58,67000.0,40.59,40.6,40.54,40.58,67000.0
2007-07-27 15:25:00,40.59,40.68,40.57,40.63,72700.0,40.59,40.68,40.57,40.63,72700.0
2007-07-27 15:30:00,40.63,40.64,40.58,40.61,81500.0,40.63,40.64,40.58,40.61,81500.0
2007-07-27 15:35:00,40.61,40.61,40.5,40.55,79600.0,40.61,40.61,40.5,40.55,79600.0
2007-07-27 15:40:00,40.54,40.56,40.34,40.34,209100.0,40.54,40.56,40.34,40.34,209100.0
2007-07-27 15:45:00,40.34,40.38,40.26,40.36,331400.0,40.34,40.38,40.26,40.36,331400.0
2007-07-27 15:50:00,40.35,40.4,40.32,40.35,387900.0,40.35,40.4,40.32,40.35,387900.0
2007-07-27 15:55:00,40.34,40.5,40.31,40.39,663700.0,40.34,40.5,40.31,40.39,663700.0
2007-07-30 09:30:00,40.77,40.89,40.36,40.36,202200.0,40.77,40.89,40.36,40.36,202200.0
2007-07-30 09:35:00,40.37,40.38,40.13,40.21,142000.0,40.37,40.38,40.13,40.21,142000.0
2007-07-30 09:40:00,40.21,40.26,40.15,40.25,107500.0,40.21,40.26,40.15,40.25,107500.0
2007-07-30 09:45:00,40.24,40.41,40.15,40.17,201700.0,40.24,40.41,40.15,40.17,201700.0
2007-07-30 09:50:00,40.16,40.3,40.15,40.2,153200.0,40.16,40.3,40.15,40.2,153200.0
2007-07-30 09:55:00,40.2,40.43,40.2,40.43,118500.0,40.2,40.43,40.2,40.43,118500.0
2007-07-30 10:00:00,40.43,40.53,40.43,40.52,72400.0,40.43,40.53,40.43,40.52,72400.0
2007-07-30 10:05:00,40.52,40.53,40.45,40.48,89300.0,40.52,40.53,40.45,40.48,89300.0
2007-07-30 10:10:00,40.47,40.71,40.47,40.7,93100.0,40.47,40.71,40.47,40.7,93100.0
2007-07-30 10:15:00,40.7,40.97,40.68,40.94,107200.0,40.7,40.97,40.68,40.94,107200.0
2007-07-30 10:20:00,40.94,41.08,40.94,41.06,99400.0,40.94,41.08,40.94,41.06,99400.0
2007-07-30 10:25:00,41.06,41.07,40.87,40.9,111400.0,41.06,41.07,40.87,40.9,111400.0
2007-07-30 10:30:00,40.89,40.91,40.65,40.65,110300.0,40.89,40.91,40.65,40.65,110300.0
2007-07-30 10:35:00,40.66,40.69,40.55,40.55,101500.0,40.66,40.69,40.55,40.55,101500.0
2007-07-30 10:40:00,40.55,40.61,40.5,40.6,70500.0,40.55,40.61,40.5,40.6,70500.0
2007-07-30 10:45:00,40.6,40.6,40.53,40.6,120800.0,40.6,40.6,40.53,40.6,120800.0
2007-07-30 10:50:00,40.6,40.63,40.57,40.61,46100.0,40.6,40.63,40.57,40.61,46100.0
2007-07-30 10:55:00,40.62,40.62,40.57,40.57,33300.0,40.62,40.62,40.57,40.57,33300.0
2007-07-30 11:00:00,40.57,40.68,40.55,40.55,76500.0,40.57,40.68,40.55,40.55,76500.0
2007-07-30 11:05:00,40.56,40.57,40.45,40.53,119400.0,40.56,40.57,40.45,40.53,119400.0
2007-07-30 11:10:00,40.54,40.58,40.47,40.55,59500.0,40.54,40.58,40.47,40.55,59500.0
2007-07-30 11:15:00,40.56,40.6,40.53,40.58,52000.0,40.56,40.6,40.53,40.58,52000.0
2007-07-30 11:20:00,40.58,40.63,40.54,40.55,75200.0,40.58,40.63,40.54,40.55,75200.0
2007-07-30 11:25:00,40.54,40.65,40.53,40.65,50100.0,40.54,40.65,40.53,40.65,50100.0
2007-07-30 11:30:00,40.65,40.68,40.57,40.59,53800.0,40.65,40.68,40.57,40.59,53800.0
2007-07-30 11:35:00,40.59,40.61,40.49,40.5,97000.0,40.59,40.61,40.49,40.5,97000.0
2007-07-30 11:40:00,40.5,40.51,40.39,40.47,131400.0,40.5,40.51,40.39,40.47,131400.0
2007-07-30 11:45:00,40.46,40.61,40.45,40.54,97600.0,40.46,40.61,40.45,40.54,97600.0
2007-07-30 11:50:00,40.55,40.72,40.52,40.7,665600.0,40.55,40.72,40.52,40.7,665600.0
2007-07-30 11:55:00,40.7,40.74,40.64,40.65,82600.0,40.7,40.74,40.64,40.65,82600.0
2007-07-30 12:00:00,40.65,40.71,40.64,40.68,46700.0,40.65,40.71,40.64,40.68,46700.0
2007-07-30 12:05:00,40.69,40.77,40.69,40.75,38900.0,40.69,40.77,40.69,40.75,38900.0
2007-07-30 12:10:00,40.75,40.8,40.72,40.72,62600.0,40.75,40.8,40.72,40.72,62600.0
2007-07-30 12:15:00,40.71,40.74,40.66,40.7,59900.0,40.71,40.74,40.66,40.7,59900.0
2007-07-30 12:20:00,40.7,40.71,40.64,40.7,40800.0,40.7,40.71,40.64,40.7,40800.0
2007-07-30 12:25:00,40.7,40.74,40.7,40.73,28400.0,40.7,40.74,40.7,40.73,28400.0
2007-07-30 12:30:00,40.73,40.83,40.73,40.8,60900.0,40.73,40.83,40.73,40.8,60900.0
2007-07-30 12:35:00,40.8,40.84,40.78,40.83,26000.0,40.8,40.84,40.78,40.83,26000.0
2007-07-30 12:40:00,40.83,40.87,40.81,40.81,36700.0,40.83,40.87,40.81,40.81,36700.0
2007-07-30 12:45:00,40.81,40.88,40.8,40.87,23400.0,40.81,40.88,40.8,40.87,23400.0
2007-07-30 12:50:00,40.87,40.95,40.87,40.92,106300.0,40.87,40.95,40.87,40.92,106300.0
2007-07-30 12:55:00,40.93,40.93,40.8,40.83,67900.0,40.93,40.93,40.8,40.83,67900.0
2007-07-30 13:00:00,40.84,40.84,40.79,40.84,72300.0,40.84,40.84,40.79,40.84,72300.0
2007-07-30 13:05:00,40.84,40.99,40.83,40.93,84500.0,40.84,40.99,40.83,40.93,84500.0
2007-07-30 13:10:00,40.93,40.94,40.84,40.84,32500.0,40.93,40.94,40.84,40.84,32500.0
2007-07-30 13:15:00,40.84,40.9,40.84,40.86,27900.0,40.84,40.9,40.84,40.86,27900.0
2007-07-30 13:20:00,40.86,40.9,40.86,40.87,24200.0,40.86,40.9,40.86,40.87,24200.0
2007-07-30 13:25:00,40.88,40.88,40.82,40.83,34300.0,40.88,40.88,40.82,40.83,34300.0
2007-07-30 13:30:00,40.83,40.83,40.72,40.73,50200.0,40.83,40.83,40.72,40.73,50200.0
2007-07-30 13:35:00,40.73,40.81,40.73,40.78,26500.0,40.73,40.81,40.73,40.78,26500.0
2007-07-30 13:40:00,40.79,40.98,40.79,40.98,58600.0,40.79,40.98,40.79,40.98,58600.0
2007-07-30 13:45:00,40.98,41.0,40.94,40.98,60800.0,40.98,41.0,40.94,40.98,60800.0
2007-07-30 13:50:00,40.98,40.98,40.84,40.91,44500.0,40.98,40.98,40.84,40.91,44500.0
2007-07-30 13:55:00,40.9,40.92,40.84,40.89,74300.0,40.9,40.92,40.84,40.89,74300.0
2007-07-30 14:00:00,40.89,40.96,40.88,40.96,38600.0,40.89,40.96,40.88,40.96,38600.0
2007-07-30 14:05:00,40.97,40.99,40.85,40.89,71500.0,40.97,40.99,40.85,40.89,71500.0
2007-07-30 14:10:00,40.89,40.93,40.85,40.89,51100.0,40.89,40.93,40.85,40.89,51100.0
2007-07-30 14:15:00,40.9,40.92,40.87,40.89,35600.0,40.9,40.92,40.87,40.89,35600.0
2007-07-30 14:20:00,40.9,40.92,40.85,40.86,50300.0,40.9,40.92,40.85,40.86,50300.0
2007-07-30 14:25:00,40.86,40.88,40.85,40.86,29100.0,40.86,40.88,40.85,40.86,29100.0
2007-07-30 14:30:00,40.86,40.88,40.8,40.81,39000.0,40.86,40.88,40.8,40.81,39000.0
2007-07-30 14:35:00,40.81,40.84,40.8,40.83,29600.0,40.81,40.84,40.8,40.83,29600.0
2007-07-30 14:40:00,40.83,40.94,40.83,40.88,66700.0,40.83,40.94,40.83,40.88,66700.0
2007-07-30 14:45:00,40.87,40.88,40.78,40.85,81500.0,40.87,40.88,40.78,40.85,81500.0
2007-07-30 14:50:00,40.85,40.94,40.83,40.91,76000.0,40.85,40.94,40.83,40.91,76000.0
2007-07-30 14:55:00,40.92,40.92,40.89,40.91,52200.0,40.92,40.92,40.89,40.91,52200.0
2007-07-30 15:00:00,40.9,40.99,40.87,40.98,80500.0,40.9,40.99,40.87,40.98,80500.0
2007-07-30 15:05:00,40.98,41.04,40.96,40.99,97200.0,40.98,41.04,40.96,40.99,97200.0
2007-07-30 15:10:00,40.99,41.09,40.99,41.0,70300.0,40.99,41.09,40.99,41.0,70300.0
2007-07-30 15:15:00,41.0,41.05,41.0,41.02,78200.0,41.0,41.05,41.0,41.02,78200.0
2007-07-30 15:20:00,41.03,41.09,41.03,41.08,72500.0,41.03,41.09,41.03,41.08,72500.0
2007-07-30 15:25:00,41.08,41.09,41.05,41.05,78600.0,41.08,41.09,41.05,41.05,78600.0
2007-07-30 15:30:00,41.05,41.05,40.97,40.97,44400.0,41.05,41.05,40.97,40.97,44400.0
2007-07-30 15:35:00,40.97,41.02,40.96,41.02,63700.0,40.97,41.02,40.96,41.02,63700.0
2007-07-30 15:40:00,41.01,41.08,40.92,40.94,142600.0,41.01,41.08,40.92,40.94,142600.0
2007-07-30 15:45:00,40.93,40.95,40.91,40.94,107900.0,40.93,40.95,40.91,40.94,107900.0
2007-07-30 15:50:00,40.94,40.94,40.8,40.85,469700.0,40.94,40.94,40.8,40.85,469700.0
2007-07-30 15:55:00,40.85,40.92,40.84,40.92,218500.0,40.85,40.92,40.84,40.92,218500.0
2007-07-31 09:30:00,41.02,41.3,40.73,40.73,166300.0,41.02,41.3,40.73,40.73,166300.0
2007-07-31 09:35:00,40.73,40.82,40.64,40.73,64700.0,40.73,40.82,40.64,40.73,64700.0
2007-07-31 09:40:00,40.71,40.78,40.67,40.71,71900.0,40.71,40.78,40.67,40.71,71900.0
2007-07-31 09:45:00,40.7,40.75,40.67,40.71,102400.0,40.7,40.75,40.67,40.71,102400.0
2007-07-31 09:50:00,40.71,40.84,40.65,40.83,81200.0,40.71,40.84,40.65,40.83,81200.0
2007-07-31 09:55:00,40.85,40.96,40.84,40.94,57800.0,40.85,40.96,40.84,40.94,57800.0
2007-07-31 10:00:00,40.96,41.11,40.9,40.97,135300.0,40.96,41.11,40.9,40.97,135300.0
2007-07-31 10:05:00,40.96,41.01,40.95,41.0,59100.0,40.96,41.01,40.95,41.0,59100.0
2007-07-31 10:10:00,41.01,41.03,40.93,40.99,79300.0,41.01,41.03,40.93,40.99,79300.0
2007-07-31 10:15:00,40.98,40.99,40.89,40.95,36500.0,40.98,40.99,40.89,40.95,36500.0
2007-07-31 10:20:00,40.94,40.99,40.91,40.97,53800.0,40.94,40.99,40.91,40.97,53800.0
2007-07-31 10:25:00,40.98,41.07,40.91,40.92,47700.0,40.98,41.07,40.91,40.92,47700.0
2007-07-31 10:30:00,40.9,40.96,40.89,40.94,54100.0,40.9,40.96,40.89,40.94,54100.0
2007-07-31 10:35:00,40.94,41.0,40.92,40.98,63000.0,40.94,41.0,40.92,40.98,63000.0
2007-07-31 10:40:00,40.98,40.99,40.84,40.89,62400.0,40.98,40.99,40.84,40.89,62400.0
2007-07-31 10:45:00,40.89,40.9,40.85,40.85,52000.0,40.89,40.9,40.85,40.85,52000.0
2007-07-31 10:50:00,40.85,40.88,40.8,40.82,60300.0,40.85,40.88,40.8,40.82,60300.0
2007-07-31 10:55:00,40.82,40.86,40.79,40.81,65500.0,40.82,40.86,40.79,40.81,65500.0
2007-07-31 11:00:00,40.8,40.8,40.65,40.68,201700.0,40.8,40.8,40.65,40.68,201700.0
2007-07-31 11:05:00,40.68,40.73,40.66,40.7,101400.0,40.68,40.73,40.66,40.7,101400.0
2007-07-31 11:10:00,40.7,40.73,40.67,40.68,71400.0,40.7,40.73,40.67,40.68,71400.0
2007-07-31 11:15:00,40.69,40.72,40.63,40.66,75400.0,40.69,40.72,40.63,40.66,75400.0
2007-07-31 11:20:00,40.64,40.65,40.45,40.46,108600.0,40.64,40.65,40.45,40.46,108600.0
2007-07-31 11:25:00,40.47,40.59,40.47,40.59,90800.0,40.47,40.59,40.47,40.59,90800.0
2007-07-31 11:30:00,40.58,40.69,40.51,40.66,94000.0,40.58,40.69,40.51,40.66,94000.0
2007-07-31 11:35:00,40.66,40.7,40.65,40.68,56200.0,40.66,40.7,40.65,40.68,56200.0
2007-07-31 11:40:00,40.69,40.72,40.67,40.69,50400.0,40.69,40.72,40.67,40.69,50400.0
2007-07-31 11:45:00,40.68,40.74,40.64,40.73,49000.0,40.68,40.74,40.64,40.73,49000.0
2007-07-31 11:50:00,40.73,40.81,40.73,40.81,67200.0,40.73,40.81,40.73,40.81,67200.0
2007-07-31 11:55:00,40.8,40.83,40.77,40.79,120600.0,40.8,40.83,40.77,40.79,120600.0
2007-07-31 12:00:00,40.79,40.86,40.79,40.84,118600.0,40.79,40.86,40.79,40.84,118600.0
2007-07-31 12:05:00,40.84,40.89,40.82,40.87,96100.0,40.84,40.89,40.82,40.87,96100.0
2007-07-31 12:10:00,40.87,40.93,40.81,40.81,85800.0,40.87,40.93,40.81,40.81,85800.0
2007-07-31 12:15:00,40.81,40.88,40.8,40.82,61000.0,40.81,40.88,40.8,40.82,61000.0
2007-07-31 12:20:00,40.83,40.95,40.82,40.93,59600.0,40.83,40.95,40.82,40.93,59600.0
2007-07-31 12:25:00,40.94,40.94,40.8,40.83,53300.0,40.94,40.94,40.8,40.83,53300.0
2007-07-31 12:30:00,40.83,40.87,40.7,40.7,48400.0,40.83,40.87,40.7,40.7,48400.0
2007-07-31 12:35:00,40.71,40.74,40.69,40.69,36100.0,40.71,40.74,40.69,40.69,36100.0
2007-07-31 12:40:00,40.69,40.73,40.67,40.68,52200.0,40.69,40.73,40.67,40.68,52200.0
2007-07-31 12:45:00,40.69,40.71,40.67,40.71,30100.0,40.69,40.71,40.67,40.71,30100.0
2007-07-31 12:50:00,40.71,40.72,40.63,40.67,29400.0,40.71,40.72,40.63,40.67,29400.0
2007-07-31 12:55:00,40.65,40.71,40.63,40.7,48700.0,40.65,40.71,40.63,40.7,48700.0
2007-07-31 13:00:00,40.7,40.72,40.67,40.71,27200.0,40.7,40.72,40.67,40.71,27200.0
2007-07-31 13:05:00,40.71,40.71,40.58,40.6,59900.0,40.71,40.71,40.58,40.6,59900.0
2007-07-31 13:10:00,40.6,40.75,40.59,40.72,59000.0,40.6,40.75,40.59,40.72,59000.0
2007-07-31 13:15:00,40.73,40.73,40.63,40.68,60800.0,40.73,40.73,40.63,40.68,60800.0
2007-07-31 13:20:00,40.68,40.7,40.66,40.68,24800.0,40.68,40.7,40.66,40.68,24800.0
2007-07-31 13:25:00,40.68,40.68,40.55,40.56,52200.0,40.68,40.68,40.55,40.56,52200.0
2007-07-31 13:30:00,40.55,40.6,40.54,40.59,39900.0,40.55,40.6,40.54,40.59,39900.0
2007-07-31 13:35:00,40.59,40.66,40.59,40.65,39700.0,40.59,40.66,40.59,40.65,39700.0
2007-07-31 13:40:00,40.65,40.68,40.51,40.51,93900.0,40.65,40.68,40.51,40.51,93900.0
2007-07-31 13:45:00,40.51,40.57,40.5,40.54,57800.0,40.51,40.57,40.5,40.54,57800.0
2007-07-31 13:50:00,40.53,40.55,40.41,40.48,78200.0,40.53,40.55,40.41,40.48,78200.0
2007-07-31 13:55:00,40.48,40.56,40.47,40.53,94100.0,40.48,40.56,40.47,40.53,94100.0
2007-07-31 14:00:00,40.54,40.6,40.54,40.55,83100.0,40.54,40.6,40.54,40.55,83100.0
2007-07-31 14:05:00,40.55,40.56,40.5,40.5,48600.0,40.55,40.56,40.5,40.5,48600.0
2007-07-31 14:10:00,40.5,40.54,40.49,40.54,37400.0,40.5,40.54,40.49,40.54,37400.0
2007-07-31 14:15:00,40.54,40.61,40.54,40.55,54800.0,40.54,40.61,40.54,40.55,54800.0
2007-07-31 14:20:00,40.55,40.56,40.34,40.36,217800.0,40.55,40.56,40.34,40.36,217800.0
2007-07-31 14:25:00,40.36,40.41,40.29,40.35,154400.0,40.36,40.41,40.29,40.35,154400.0
2007-07-31 14:30:00,40.34,40.36,40.18,40.24,169600.0,40.34,40.36,40.18,40.24,169600.0
2007-07-31 14:35:00,40.24,40.26,40.15,40.19,163000.0,40.24,40.26,40.15,40.19,163000.0
2007-07-31 14:40:00,40.19,40.29,40.16,40.21,130200.0,40.19,40.29,40.16,40.21,130200.0
2007-07-31 14:45:00,40.22,40.31,40.11,40.28,183200.0,40.22,40.31,40.11,40.28,183200.0
2007-07-31 14:50:00,40.28,40.29,40.15,40.26,86200.0,40.28,40.29,40.15,40.26,86200.0
2007-07-31 14:55:00,40.26,40.3,40.18,40.18,120800.0,40.26,40.3,40.18,40.18,120800.0
2007-07-31 15:00:00,40.18,40.33,40.16,40.2,171000.0,40.18,40.33,40.16,40.2,171000.0
2007-07-31 15:05:00,40.2,40.3,40.14,40.29,116300.0,40.2,40.3,40.14,40.29,116300.0
2007-07-31 15:10:00,40.3,40.34,40.26,40.32,111000.0,40.3,40.34,40.26,40.32,111000.0
2007-07-31 15:15:00,40.32,40.36,40.27,40.35,102500.0,40.32,40.36,40.27,40.35,102500.0
2007-07-31 15:20:00,40.36,40.52,40.36,40.42,140900.0,40.36,40.52,40.36,40.42,140900.0
2007-07-31 15:25:00,40.41,40.41,40.31,40.31,80700.0,40.41,40.41,40.31,40.31,80700.0
2007-07-31 15:30:00,40.32,40.36,40.23,40.28,172700.0,40.32,40.36,40.23,40.28,172700.0
2007-07-31 15:35:00,40.29,40.37,40.28,40.34,129200.0,40.29,40.37,40.28,40.34,129200.0
2007-07-31 15:40:00,40.34,40.35,40.29,40.31,191200.0,40.34,40.35,40.29,40.31,191200.0
2007-07-31 15:45:00,40.3,40.31,40.24,40.26,212800.0,40.3,40.31,40.24,40.26,212800.0
2007-07-31 15:50:00,40.26,40.38,40.25,40.3,257900.0,40.26,40.38,40.25,40.3,257900.0
2007-07-31 15:55:00,40.3,40.36,40.29,40.29,285400.0,40.3,40.36,40.29,40.29,285400.0
2007-08-01 09:30:00,40.29,40.49,39.36,39.37,386600.0,40.29,40.49,39.36,39.37,386600.0
2007-08-01 09:35:00,39.42,39.74,39.21,39.28,498500.0,39.42,39.74,39.21,39.28,498500.0
2007-08-01 09:40:00,39.32,39.45,38.77,38.87,670800.0,39.32,39.45,38.77,38.87,670800.0
2007-08-01 09:45:00,38.87,39.02,38.57,38.61,518300.0,38.87,39.02,38.57,38.61,518300.0
2007-08-01 09:50:00,38.57,38.96,38.57,38.72,539100.0,38.57,38.96,38.57,38.72,539100.0
2007-08-01 09:55:00,38.71,38.98,38.71,38.9,326500.0,38.71,38.98,38.71,38.9,326500.0
2007-08-01 10:00:00,38.93,39.25,38.66,39.0,528700.0,38.93,39.25,38.66,39.0,528700.0
2007-08-01 10:05:00,39.0,39.14,38.9,39.09,310500.0,39.0,39.14,38.9,39.09,310500.0
2007-08-01 10:10:00,39.09,39.1,38.95,39.06,398900.0,39.09,39.1,38.95,39.06,398900.0
2007-08-01 10:15:00,39.07,39.25,39.07,39.1,280800.0,39.07,39.25,39.07,39.1,280800.0
2007-08-01 10:20:00,39.12,39.26,39.07,39.25,213400.0,39.12,39.26,39.07,39.25,213400.0
2007-08-01 10:25:00,39.24,39.3,39.06,39.13,294800.0,39.24,39.3,39.06,39.13,294800.0
2007-08-01 10:30:00,39.15,39.19,39.04,39.07,135200.0,39.15,39.19,39.04,39.07,135200.0
2007-08-01 10:35:00,39.06,39.15,38.81,38.92,169600.0,39.06,39.15,38.81,38.92,169600.0
2007-08-01 10:40:00,38.92,39.16,38.84,39.12,175100.0,38.92,39.16,38.84,39.12,175100.0
2007-08-01 10:45:00,39.11,39.11,38.91,38.95,236700.0,39.11,39.11,38.91,38.95,236700.0
2007-08-01 10:50:00,38.97,39.2,38.95,39.17,153600.0,38.97,39.2,38.95,39.17,153600.0
2007-08-01 10:55:00,39.16,39.28,39.04,39.05,134500.0,39.16,39.28,39.04,39.05,134500.0
2007-08-01 11:00:00,39.05,39.07,38.84,38.96,125200.0,39.05,39.07,38.84,38.96,125200.0
2007-08-01 11:05:00,38.96,38.99,38.93,38.96,113600.0,38.96,38.99,38.93,38.96,113600.0
2007-08-01 11:10:00,38.96,39.05,38.96,39.03,118800.0,38.96,39.05,38.96,39.03,118800.0
2007-08-01 11:15:00,39.03,39.16,38.95,39.14,89900.0,39.03,39.16,38.95,39.14,89900.0
2007-08-01 11:20:00,39.13,39.26,39.12,39.21,122300.0,39.13,39.26,39.12,39.21,122300.0
2007-08-01 11:25:00,39.2,39.26,39.17,39.18,81700.0,39.2,39.26,39.17,39.18,81700.0
2007-08-01 11:30:00,39.17,39.27,39.11,39.18,107100.0,39.17,39.27,39.11,39.18,107100.0
2007-08-01 11:35:00,39.18,39.19,39.0,39.0,159100.0,39.18,39.19,39.0,39.0,159100.0
2007-08-01 11:40:00,39.0,39.08,38.92,39.03,213000.0,39.0,39.08,38.92,39.03,213000.0
2007-08-01 11:45:00,39.02,39.09,38.98,39.0,125700.0,39.02,39.09,38.98,39.0,125700.0
2007-08-01 11:50:00,39.0,39.01,38.97,39.0,107700.0,39.0,39.01,38.97,39.0,107700.0
2007-08-01 11:55:00,39.0,39.2,38.99,39.11,202000.0,39.0,39.2,38.99,39.11,202000.0
2007-08-01 12:00:00,39.12,39.21,39.06,39.07,219000.0,39.12,39.21,39.06,39.07,219000.0
2007-08-01 12:05:00,39.07,39.16,39.07,39.15,115100.0,39.07,39.16,39.07,39.15,115100.0
2007-08-01 12:10:00,39.15,39.24,39.15,39.24,150400.0,39.15,39.24,39.15,39.24,150400.0
2007-08-01 12:15:00,39.24,39.3,39.23,39.3,95900.0,39.24,39.3,39.23,39.3,95900.0
2007-08-01 12:20:00,39.3,39.31,39.24,39.25,117200.0,39.3,39.31,39.24,39.25,117200.0
2007-08-01 12:25:00,39.25,39.32,39.24,39.32,118400.0,39.25,39.32,39.24,39.32,118400.0
2007-08-01 12:30:00,39.32,39.41,39.27,39.36,124600.0,39.32,39.41,39.27,39.36,124600.0
2007-08-01 12:35:00,39.35,39.4,39.21,39.24,111300.0,39.35,39.4,39.21,39.24,111300.0
2007-08-01 12:40:00,39.26,39.27,39.17,39.22,77500.0,39.26,39.27,39.17,39.22,77500.0
2007-08-01 12:45:00,39.22,39.3,39.21,39.26,72600.0,39.22,39.3,39.21,39.26,72600.0
2007-08-01 12:50:00,39.27,39.28,39.13,39.21,81700.0,39.27,39.28,39.13,39.21,81700.0
2007-08-01 12:55:00,39.21,39.23,39.19,39.22,27200.0,39.21,39.23,39.19,39.22,27200.0
2007-08-01 13:00:00,39.23,39.23,39.14,39.15,79700.0,39.23,39.23,39.14,39.15,79700.0
2007-08-01 13:05:00,39.15,39.2,39.1,39.17,153800.0,39.15,39.2,39.1,39.17,153800.0
2007-08-01 13:10:00,39.17,39.17,39.14,39.15,90300.0,39.17,39.17,39.14,39.15,90300.0
2007-08-01 13:15:00,39.15,39.23,39.14,39.22,78000.0,39.15,39.23,39.14,39.22,78000.0
2007-08-01 13:20:00,39.22,39.26,39.2,39.22,123600.0,39.22,39.26,39.2,39.22,123600.0
2007-08-01 13:25:00,39.21,39.36,39.21,39.32,129500.0,39.21,39.36,39.21,39.32,129500.0
2007-08-01 13:30:00,39.33,39.47,39.33,39.39,94200.0,39.33,39.47,39.33,39.39,94200.0
2007-08-01 13:35:00,39.4,39.41,39.35,39.36,83400.0,39.4,39.41,39.35,39.36,83400.0
2007-08-01 13:40:00,39.36,39.44,39.35,39.35,90900.0,39.36,39.44,39.35,39.35,90900.0
2007-08-01 13:45:00,39.35,39.36,39.3,39.33,82700.0,39.35,39.36,39.3,39.33,82700.0
2007-08-01 13:50:00,39.32,39.45,39.32,39.44,90100.0,39.32,39.45,39.32,39.44,90100.0
2007-08-01 13:55:00,39.45,39.45,39.35,39.35,78000.0,39.45,39.45,39.35,39.35,78000.0
2007-08-01 14:00:00,39.35,39.36,39.28,39.36,71500.0,39.35,39.36,39.28,39.36,71500.0
2007-08-01 14:05:00,39.36,39.42,39.32,39.42,67000.0,39.36,39.42,39.32,39.42,67000.0
2007-08-01 14:10:00,39.41,39.42,39.34,39.37,48700.0,39.41,39.42,39.34,39.37,48700.0
2007-08-01 14:15:00,39.37,39.37,39.27,39.3,99100.0,39.37,39.37,39.27,39.3,99100.0
2007-08-01 14:20:00,39.3,39.4,39.27,39.29,90500.0,39.3,39.4,39.27,39.29,90500.0
2007-08-01 14:25:00,39.29,39.31,39.22,39.26,103100.0,39.29,39.31,39.22,39.26,103100.0
2007-08-01 14:30:00,39.25,39.33,39.23,39.3,94400.0,39.25,39.33,39.23,39.3,94400.0
2007-08-01 14:35:00,39.29,39.33,39.25,39.28,82200.0,39.29,39.33,39.25,39.28,82200.0
2007-08-01 14:40:00,39.28,39.33,39.2,39.2,69300.0,39.28,39.33,39.2,39.2,69300.0
2007-08-01 14:45:00,39.2,39.33,39.2,39.31,91400.0,39.2,39.33,39.2,39.31,91400.0
2007-08-01 14:50:00,39.31,39.35,39.24,39.29,102100.0,39.31,39.35,39.24,39.29,102100.0
2007-08-01 14:55:00,39.29,39.3,39.2,39.29,170200.0,39.29,39.3,39.2,39.29,170200.0
2007-08-01 15:00:00,39.28,39.4,39.28,39.34,170900.0,39.28,39.4,39.28,39.34,170900.0
2007-08-01 15:05:00,39.34,39.38,39.21,39.25,159200.0,39.34,39.38,39.21,39.25,159200.0
2007-08-01 15:10:00,39.24,39.42,39.21,39.41,165400.0,39.24,39.42,39.21,39.41,165400.0
2007-08-01 15:15:00,39.4,39.45,39.3,39.37,114800.0,39.4,39.45,39.3,39.37,114800.0
2007-08-01 15:20:00,39.36,39.4,39.3,39.36,107700.0,39.36,39.4,39.3,39.36,107700.0
2007-08-01 15:25:00,39.36,39.52,39.23,39.5,164700.0,39.36,39.52,39.23,39.5,164700.0
2007-08-01 15:30:00,39.5,39.59,39.44,39.46,249800.0,39.5,39.59,39.44,39.46,249800.0
2007-08-01 15:35:00,39.45,39.72,39.38,39.71,262700.0,39.45,39.72,39.38,39.71,262700.0
2007-08-01 15:40:00,39.72,39.75,39.53,39.74,246400.0,39.72,39.75,39.53,39.74,246400.0
2007-08-01 15:45:00,39.73,39.74,39.6,39.73,220500.0,39.73,39.74,39.6,39.73,220500.0
2007-08-01 15:50:00,39.73,39.89,39.7,39.79,318200.0,39.73,39.89,39.7,39.79,318200.0
2007-08-01 15:55:00,39.8,39.82,39.57,39.6,810000.0,39.8,39.82,39.57,39.6,810000.0
2007-08-02 09:30:00,39.44,39.6,39.05,39.42,202700.0,39.44,39.6,39.05,39.42,202700.0
2007-08-02 09:35:00,39.42,39.52,39.4,39.46,86500.0,39.42,39.52,39.4,39.46,86500.0
2007-08-02 09:40:00,39.46,39.5,39.37,39.4,134200.0,39.46,39.5,39.37,39.4,134200.0
2007-08-02 09:45:00,39.41,39.46,39.23,39.39,140300.0,39.41,39.46,39.23,39.39,140300.0
2007-08-02 09:50:00,39.4,39.44,39.24,39.26,140000.0,39.4,39.44,39.24,39.26,140000.0
2007-08-02 09:55:00,39.26,39.46,39.16,39.46,95500.0,39.26,39.46,39.16,39.46,95500.0
2007-08-02 10:00:00,39.45,39.49,39.38,39.49,50100.0,39.45,39.49,39.38,39.49,50100.0
2007-08-02 10:05:00,39.48,39.53,39.33,39.36,68000.0,39.48,39.53,39.33,39.36,68000.0
2007-08-02 10:10:00,39.35,39.38,39.25,39.26,97800.0,39.35,39.38,39.25,39.26,97800.0
2007-08-02 10:15:00,39.25,39.38,39.24,39.29,136900.0,39.25,39.38,39.24,39.29,136900.0
2007-08-02 10:20:00,39.28,39.31,39.26,39.29,115600.0,39.28,39.31,39.26,39.29,115600.0
2007-08-02 10:25:00,39.3,39.3,39.19,39.22,98600.0,39.3,39.3,39.19,39.22,98600.0
2007-08-02 10:30:00,39.22,39.26,39.18,39.25,100300.0,39.22,39.26,39.18,39.25,100300.0
2007-08-02 10:35:00,39.25,39.29,39.25,39.26,173300.0,39.25,39.29,39.25,39.26,173300.0
2007-08-02 10:40:00,39.27,39.31,39.21,39.27,101600.0,39.27,39.31,39.21,39.27,101600.0
2007-08-02 10:45:00,39.27,39.3,39.19,39.29,69700.0,39.27,39.3,39.19,39.29,69700.0
2007-08-02 10:50:00,39.3,39.49,39.29,39.48,57800.0,39.3,39.49,39.29,39.48,57800.0
2007-08-02 10:55:00,39.49,39.49,39.38,39.39,56700.0,39.49,39.49,39.38,39.39,56700.0
2007-08-02 11:00:00,39.39,39.41,39.29,39.3,48500.0,39.39,39.41,39.29,39.3,48500.0
2007-08-02 11:05:00,39.31,39.31,39.2,39.2,110000.0,39.31,39.31,39.2,39.2,110000.0
2007-08-02 11:10:00,39.2,39.21,39.17,39.17,78800.0,39.2,39.21,39.17,39.17,78800.0
2007-08-02 11:15:00,39.17,39.2,39.15,39.2,82100.0,39.17,39.2,39.15,39.2,82100.0
2007-08-02 11:20:00,39.2,39.21,39.19,39.2,81900.0,39.2,39.21,39.19,39.2,81900.0
2007-08-02 11:25:00,39.19,39.24,39.16,39.24,39700.0,39.19,39.24,39.16,39.24,39700.0
2007-08-02 11:30:00,39.26,39.32,39.25,39.32,41400.0,39.26,39.32,39.25,39.32,41400.0
2007-08-02 11:35:00,39.33,39.35,39.25,39.26,35300.0,39.33,39.35,39.25,39.26,35300.0
2007-08-02 11:40:00,39.26,39.33,39.24,39.33,20400.0,39.26,39.33,39.24,39.33,20400.0
2007-08-02 11:45:00,39.31,39.37,39.31,39.36,38500.0,39.31,39.37,39.31,39.36,38500.0
2007-08-02 11:50:00,39.36,39.53,39.36,39.48,54500.0,39.36,39.53,39.36,39.48,54500.0
2007-08-02 11:55:00,39.48,39.69,39.48,39.68,74000.0,39.48,39.69,39.48,39.68,74000.0
2007-08-02 12:00:00,39.67,39.67,39.58,39.58,47500.0,39.67,39.67,39.58,39.58,47500.0
2007-08-02 12:05:00,39.58,39.59,39.34,39.57,64700.0,39.58,39.59,39.34,39.57,64700.0
2007-08-02 12:10:00,39.57,39.8,39.56,39.74,164200.0,39.57,39.8,39.56,39.74,164200.0
2007-08-02 12:15:00,39.73,39.74,39.54,39.55,72000.0,39.73,39.74,39.54,39.55,72000.0
2007-08-02 12:20:00,39.56,39.56,39.47,39.54,46700.0,39.56,39.56,39.47,39.54,46700.0
2007-08-02 12:25:00,39.55,39.56,39.47,39.5,39400.0,39.55,39.56,39.47,39.5,39400.0
2007-08-02 12:30:00,39.51,39.51,39.45,39.47,85000.0,39.51,39.51,39.45,39.47,85000.0
2007-08-02 12:35:00,39.46,39.53,39.44,39.52,43600.0,39.46,39.53,39.44,39.52,43600.0
2007-08-02 12:40:00,39.51,39.56,39.45,39.46,37400.0,39.51,39.56,39.45,39.46,37400.0
2007-08-02 12:45:00,39.45,39.48,39.42,39.46,24600.0,39.45,39.48,39.42,39.46,24600.0
2007-08-02 12:50:00,39.47,39.49,39.43,39.49,36900.0,39.47,39.49,39.43,39.49,36900.0
2007-08-02 12:55:00,39.5,39.51,39.35,39.36,62000.0,39.5,39.51,39.35,39.36,62000.0
2007-08-02 13:00:00,39.36,39.4,39.27,39.28,80100.0,39.36,39.4,39.27,39.28,80100.0
2007-08-02 13:05:00,39.29,39.29,39.2,39.27,105000.0,39.29,39.29,39.2,39.27,105000.0
2007-08-02 13:10:00,39.28,39.31,39.25,39.25,36300.0,39.28,39.31,39.25,39.25,36300.0
2007-08-02 13:15:00,39.25,39.31,39.23,39.31,114300.0,39.25,39.31,39.23,39.31,114300.0
2007-08-02 13:20:00,39.3,39.3,39.23,39.25,44500.0,39.3,39.3,39.23,39.25,44500.0
2007-08-02 13:25:00,39.25,39.33,39.22,39.32,46500.0,39.25,39.33,39.22,39.32,46500.0
2007-08-02 13:30:00,39.33,39.5,39.33,39.5,53400.0,39.33,39.5,39.33,39.5,53400.0
2007-08-02 13:35:00,39.51,39.51,39.43,39.43,43900.0,39.51,39.51,39.43,39.43,43900.0
2007-08-02 13:40:00,39.43,39.45,39.41,39.43,24300.0,39.43,39.45,39.41,39.43,24300.0
2007-08-02 13:45:00,39.43,39.45,39.32,39.33,38900.0,39.43,39.45,39.32,39.33,38900.0
2007-08-02 13:50:00,39.32,39.41,39.32,39.39,51100.0,39.32,39.41,39.32,39.39,51100.0
2007-08-02 13:55:00,39.39,39.43,39.37,39.42,30900.0,39.39,39.43,39.37,39.42,30900.0
2007-08-02 14:00:00,39.42,39.47,39.38,39.42,80000.0,39.42,39.47,39.38,39.42,80000.0
2007-08-02 14:05:00,39.42,39.45,39.38,39.43,85900.0,39.42,39.45,39.38,39.43,85900.0
2007-08-02 14:10:00,39.42,39.44,39.38,39.43,42700.0,39.42,39.44,39.38,39.43,42700.0
2007-08-02 14:15:00,39.44,39.47,39.4,39.42,43000.0,39.44,39.47,39.4,39.42,43000.0
2007-08-02 14:20:00,39.43,39.47,39.41,39.41,39300.0,39.43,39.47,39.41,39.41,39300.0
2007-08-02 14:25:00,39.41,39.41,39.33,39.35,60300.0,39.41,39.41,39.33,39.35,60300.0
2007-08-02 14:30:00,39.34,39.45,39.34,39.36,64900.0,39.34,39.45,39.34,39.36,64900.0
2007-08-02 14:35:00,39.37,39.37,39.22,39.23,112700.0,39.37,39.37,39.22,39.23,112700.0
2007-08-02 14:40:00,39.23,39.32,39.23,39.27,56100.0,39.23,39.32,39.23,39.27,56100.0
2007-08-02 14:45:00,39.26,39.28,39.22,39.27,56200.0,39.26,39.28,39.22,39.27,56200.0
2007-08-02 14:50:00,39.28,39.34,39.28,39.32,47700.0,39.28,39.34,39.28,39.32,47700.0
2007-08-02 14:55:00,39.32,39.38,39.31,39.36,78800.0,39.32,39.38,39.31,39.36,78800.0
2007-08-02 15:00:00,39.37,39.4,39.34,39.39,65900.0,39.37,39.4,39.34,39.39,65900.0
2007-08-02 15:05:00,39.39,39.4,39.32,39.39,65900.0,39.39,39.4,39.32,39.39,65900.0
2007-08-02 15:10:00,39.4,39.45,39.37,39.45,70600.0,39.4,39.45,39.37,39.45,70600.0
2007-08-02 15:15:00,39.44,39.45,39.4,39.41,64600.0,39.44,39.45,39.4,39.41,64600.0
2007-08-02 15:20:00,39.42,39.52,39.41,39.45,150600.0,39.42,39.52,39.41,39.45,150600.0
2007-08-02 15:25:00,39.45,39.66,39.42,39.65,142500.0,39.45,39.66,39.42,39.65,142500.0
2007-08-02 15:30:00,39.65,39.65,39.57,39.59,88700.0,39.65,39.65,39.57,39.59,88700.0
2007-08-02 15:35:00,39.58,39.6,39.54,39.58,98800.0,39.58,39.6,39.54,39.58,98800.0
2007-08-02 15:40:00,39.59,39.59,39.43,39.44,141600.0,39.59,39.59,39.43,39.44,141600.0
2007-08-02 15:45:00,39.44,39.46,39.4,39.45,90600.0,39.44,39.46,39.4,39.45,90600.0
2007-08-02 15:50:00,39.45,39.51,39.41,39.44,171000.0,39.45,39.51,39.41,39.44,171000.0
2007-08-02 15:55:00,39.43,39.52,39.42,39.51,183700.0,39.43,39.52,39.42,39.51,183700.0
2007-08-03 09:30:00,39.47,39.8,39.4,39.44,91700.0,39.47,39.8,39.4,39.44,91700.0
2007-08-03 09:35:00,39.43,39.45,39.38,39.38,46300.0,39.43,39.45,39.38,39.38,46300.0
2007-08-03 09:40:00,39.39,39.4,39.2,39.27,88300.0,39.39,39.4,39.2,39.27,88300.0
2007-08-03 09:45:00,39.27,39.28,39.2,39.22,74600.0,39.27,39.28,39.2,39.22,74600.0
2007-08-03 09:50:00,39.22,39.3,39.2,39.3,126700.0,39.22,39.3,39.2,39.3,126700.0
2007-08-03 09:55:00,39.3,39.3,39.06,39.08,120400.0,39.3,39.3,39.06,39.08,120400.0
2007-08-03 10:00:00,39.08,39.15,39.0,39.06,118000.0,39.08,39.15,39.0,39.06,118000.0
2007-08-03 10:05:00,39.09,39.14,38.91,39.13,84600.0,39.09,39.14,38.91,39.13,84600.0
2007-08-03 10:10:00,39.14,39.14,39.06,39.09,81100.0,39.14,39.14,39.06,39.09,81100.0
2007-08-03 10:15:00,39.1,39.15,39.04,39.08,69400.0,39.1,39.15,39.04,39.08,69400.0
2007-08-03 10:20:00,39.06,39.15,39.01,39.14,81700.0,39.06,39.15,39.01,39.14,81700.0
2007-08-03 10:25:00,39.13,39.22,39.11,39.19,81300.0,39.13,39.22,39.11,39.19,81300.0
2007-08-03 10:30:00,39.19,39.23,39.12,39.14,96400.0,39.19,39.23,39.12,39.14,96400.0
2007-08-03 10:35:00,39.12,39.14,39.04,39.09,70300.0,39.12,39.14,39.04,39.09,70300.0
2007-08-03 10:40:00,39.08,39.15,39.04,39.06,49400.0,39.08,39.15,39.04,39.06,49400.0
2007-08-03 10:45:00,39.07,39.13,39.07,39.13,32100.0,39.07,39.13,39.07,39.13,32100.0
2007-08-03 10:50:00,39.12,39.15,39.11,39.12,115200.0,39.12,39.15,39.11,39.12,115200.0
2007-08-03 10:55:00,39.12,39.2,39.11,39.15,127300.0,39.12,39.2,39.11,39.15,127300.0
2007-08-03 11:00:00,39.15,39.21,39.13,39.19,121300.0,39.15,39.21,39.13,39.19,121300.0
2007-08-03 11:05:00,39.19,39.21,39.13,39.18,36900.0,39.19,39.21,39.13,39.18,36900.0
2007-08-03 11:10:00,39.17,39.29,39.17,39.25,61600.0,39.17,39.29,39.17,39.25,61600.0
2007-08-03 11:15:00,39.25,39.26,39.14,39.2,72900.0,39.25,39.26,39.14,39.2,72900.0
2007-08-03 11:20:00,39.21,39.25,39.2,39.21,68000.0,39.21,39.25,39.2,39.21,68000.0
2007-08-03 11:25:00,39.2,39.3,39.19,39.29,81300.0,39.2,39.3,39.19,39.29,81300.0
2007-08-03 11:30:00,39.29,39.32,39.25,39.28,61700.0,39.29,39.32,39.25,39.28,61700.0
2007-08-03 11:35:00,39.28,39.29,39.26,39.29,41800.0,39.28,39.29,39.26,39.29,41800.0
2007-08-03 11:40:00,39.3,39.31,39.25,39.26,110000.0,39.3,39.31,39.25,39.26,110000.0
2007-08-03 11:45:00,39.26,39.38,39.26,39.34,112500.0,39.26,39.38,39.26,39.34,112500.0
2007-08-03 11:50:00,39.33,39.4,39.28,39.35,76300.0,39.33,39.4,39.28,39.35,76300.0
2007-08-03 11:55:00,39.36,39.43,39.33,39.38,70900.0,39.36,39.43,39.33,39.38,70900.0
2007-08-03 12:00:00,39.39,39.44,39.36,39.44,89000.0,39.39,39.44,39.36,39.44,89000.0
2007-08-03 12:05:00,39.43,39.43,39.33,39.38,59500.0,39.43,39.43,39.33,39.38,59500.0
2007-08-03 12:10:00,39.39,39.54,39.38,39.51,120400.0,39.39,39.54,39.38,39.51,120400.0
2007-08-03 12:15:00,39.51,39.6,39.49,39.5,190600.0,39.51,39.6,39.49,39.5,190600.0
2007-08-03 12:20:00,39.51,39.52,39.42,39.43,57000.0,39.51,39.52,39.42,39.43,57000.0
2007-08-03 12:25:00,39.43,39.45,39.34,39.39,49400.0,39.43,39.45,39.34,39.39,49400.0
2007-08-03 12:30:00,39.38,39.41,39.36,39.36,21900.0,39.38,39.41,39.36,39.36,21900.0
2007-08-03 12:35:00,39.36,39.43,39.36,39.42,24500.0,39.36,39.43,39.36,39.42,24500.0
2007-08-03 12:40:00,39.43,39.43,39.37,39.38,32400.0,39.43,39.43,39.37,39.38,32400.0
2007-08-03 12:45:00,39.37,39.39,39.25,39.36,34000.0,39.37,39.39,39.25,39.36,34000.0
2007-08-03 12:50:00,39.35,39.4,39.28,39.3,46800.0,39.35,39.4,39.28,39.3,46800.0
2007-08-03 12:55:00,39.3,39.33,39.26,39.3,35800.0,39.3,39.33,39.26,39.3,35800.0
2007-08-03 13:00:00,39.3,39.31,39.25,39.28,24800.0,39.3,39.31,39.25,39.28,24800.0
2007-08-03 13:05:00,39.28,39.37,39.26,39.36,19000.0,39.28,39.37,39.26,39.36,19000.0
2007-08-03 13:10:00,39.36,39.37,39.31,39.31,26600.0,39.36,39.37,39.31,39.31,26600.0
2007-08-03 13:15:00,39.32,39.4,39.31,39.37,29000.0,39.32,39.4,39.31,39.37,29000.0
2007-08-03 13:20:00,39.37,39.4,39.37,39.39,30500.0,39.37,39.4,39.37,39.39,30500.0
2007-08-03 13:25:00,39.39,39.41,39.37,39.4,43100.0,39.39,39.41,39.37,39.4,43100.0
2007-08-03 13:30:00,39.39,39.41,39.35,39.41,40400.0,39.39,39.41,39.35,39.41,40400.0
2007-08-03 13:35:00,39.4,39.42,39.4,39.42,83200.0,39.4,39.42,39.4,39.42,83200.0
2007-08-03 13:40:00,39.41,39.49,39.41,39.47,44200.0,39.41,39.49,39.41,39.47,44200.0
2007-08-03 13:45:00,39.46,39.46,39.44,39.46,19900.0,39.46,39.46,39.44,39.46,19900.0
2007-08-03 13:50:00,39.45,39.48,39.44,39.45,45400.0,39.45,39.48,39.44,39.45,45400.0
2007-08-03 13:55:00,39.46,39.52,39.44,39.48,61500.0,39.46,39.52,39.44,39.48,61500.0
2007-08-03 14:00:00,39.48,39.66,39.48,39.61,52400.0,39.48,39.66,39.48,39.61,52400.0
2007-08-03 14:05:00,39.61,39.63,39.54,39.57,55700.0,39.61,39.63,39.54,39.57,55700.0
2007-08-03 14:10:00,39.56,39.58,39.47,39.48,46700.0,39.56,39.58,39.47,39.48,46700.0
2007-08-03 14:15:00,39.49,39.49,39.36,39.47,54300.0,39.49,39.49,39.36,39.47,54300.0
2007-08-03 14:20:00,39.47,39.47,39.38,39.39,59200.0,39.47,39.47,39.38,39.39,59200.0
2007-08-03 14:25:00,39.38,39.38,39.26,39.26,64700.0,39.38,39.38,39.26,39.26,64700.0
2007-08-03 14:30:00,39.27,39.39,39.26,39.33,63000.0,39.27,39.39,39.26,39.33,63000.0
2007-08-03 14:35:00,39.34,39.43,39.31,39.33,44400.0,39.34,39.43,39.31,39.33,44400.0
2007-08-03 14:40:00,39.33,39.42,39.33,39.34,46300.0,39.33,39.42,39.33,39.34,46300.0
2007-08-03 14:45:00,39.34,39.38,39.21,39.21,60600.0,39.34,39.38,39.21,39.21,60600.0
2007-08-03 14:50:00,39.22,39.39,39.21,39.34,60000.0,39.22,39.39,39.21,39.34,60000.0
2007-08-03 14:55:00,39.34,39.36,39.23,39.29,73300.0,39.34,39.36,39.23,39.29,73300.0
2007-08-03 15:00:00,39.31,39.32,39.07,39.2,128200.0,39.31,39.32,39.07,39.2,128200.0
2007-08-03 15:05:00,39.21,39.25,39.16,39.18,60000.0,39.21,39.25,39.16,39.18,60000.0
2007-08-03 15:10:00,39.18,39.22,39.14,39.18,133600.0,39.18,39.22,39.14,39.18,133600.0
2007-08-03 15:15:00,39.19,39.27,39.12,39.24,76600.0,39.19,39.27,39.12,39.24,76600.0
2007-08-03 15:20:00,39.22,39.28,39.19,39.2,91700.0,39.22,39.28,39.19,39.2,91700.0
2007-08-03 15:25:00,39.2,39.26,39.19,39.21,151700.0,39.2,39.26,39.19,39.21,151700.0
2007-08-03 15:30:00,39.2,39.31,39.19,39.26,136800.0,39.2,39.31,39.19,39.26,136800.0
2007-08-03 15:35:00,39.27,39.27,39.2,39.2,112400.0,39.27,39.27,39.2,39.2,112400.0
2007-08-03 15:40:00,39.2,39.28,39.19,39.19,114500.0,39.2,39.28,39.19,39.19,114500.0
2007-08-03 15:45:00,39.18,39.23,39.1,39.2,181400.0,39.18,39.23,39.1,39.2,181400.0
2007-08-03 15:50:00,39.2,39.22,39.0,39.02,301100.0,39.2,39.22,39.0,39.02,301100.0
2007-08-03 15:55:00,39.02,39.03,38.7,38.75,438100.0,39.02,39.03,38.7,38.75,438100.0
2007-08-06 09:30:00,38.93,38.95,38.71,38.82,186700.0,38.93,38.95,38.71,38.82,186700.0
2007-08-06 09:35:00,38.83,38.93,38.82,38.87,71100.0,38.83,38.93,38.82,38.87,71100.0
2007-08-06 09:40:00,38.86,38.87,38.57,38.61,257100.0,38.86,38.87,38.57,38.61,257100.0
2007-08-06 09:45:00,38.61,38.77,38.54,38.74,60200.0,38.61,38.77,38.54,38.74,60200.0
2007-08-06 09:50:00,38.74,38.89,38.66,38.88,118200.0,38.74,38.89,38.66,38.88,118200.0
2007-08-06 09:55:00,38.88,39.03,38.86,39.0,136000.0,38.88,39.03,38.86,39.0,136000.0
2007-08-06 10:00:00,39.0,39.03,38.9,38.97,75500.0,39.0,39.03,38.9,38.97,75500.0
2007-08-06 10:05:00,38.99,39.04,38.92,38.98,74700.0,38.99,39.04,38.92,38.98,74700.0
2007-08-06 10:10:00,38.98,39.04,38.94,38.96,76500.0,38.98,39.04,38.94,38.96,76500.0
2007-08-06 10:15:00,38.96,39.1,38.88,38.89,111900.0,38.96,39.1,38.88,38.89,111900.0
2007-08-06 10:20:00,38.89,39.0,38.79,38.96,75100.0,38.89,39.0,38.79,38.96,75100.0
2007-08-06 10:25:00,38.97,38.99,38.82,38.85,64300.0,38.97,38.99,38.82,38.85,64300.0
2007-08-06 10:30:00,38.85,39.06,38.82,39.05,96200.0,38.85,39.06,38.82,39.05,96200.0
2007-08-06 10:35:00,39.06,39.29,39.05,39.23,109200.0,39.06,39.29,39.05,39.23,109200.0
2007-08-06 10:40:00,39.22,39.27,39.14,39.21,36600.0,39.22,39.27,39.14,39.21,36600.0
2007-08-06 10:45:00,39.22,39.34,39.17,39.3,67500.0,39.22,39.34,39.17,39.3,67500.0
2007-08-06 10:50:00,39.3,39.38,39.2,39.23,157100.0,39.3,39.38,39.2,39.23,157100.0
2007-08-06 10:55:00,39.22,39.39,39.07,39.36,98600.0,39.22,39.39,39.07,39.36,98600.0
2007-08-06 11:00:00,39.36,39.4,39.3,39.33,91300.0,39.36,39.4,39.3,39.33,91300.0
2007-08-06 11:05:00,39.32,39.43,39.32,39.4,90600.0,39.32,39.43,39.32,39.4,90600.0
2007-08-06 11:10:00,39.4,39.45,39.23,39.43,66000.0,39.4,39.45,39.23,39.43,66000.0
2007-08-06 11:15:00,39.43,39.54,39.37,39.54,76700.0,39.43,39.54,39.37,39.54,76700.0
2007-08-06 11:20:00,39.54,39.55,39.45,39.49,55000.0,39.54,39.55,39.45,39.49,55000.0
2007-08-06 11:25:00,39.49,39.52,39.38,39.45,57400.0,39.49,39.52,39.38,39.45,57400.0
2007-08-06 11:30:00,39.45,39.47,39.3,39.33,38400.0,39.45,39.47,39.3,39.33,38400.0
2007-08-06 11:35:00,39.33,39.39,39.23,39.37,74600.0,39.33,39.39,39.23,39.37,74600.0
2007-08-06 11:40:00,39.38,39.48,39.35,39.44,61000.0,39.38,39.48,39.35,39.44,61000.0
2007-08-06 11:45:00,39.45,39.59,39.44,39.53,84500.0,39.45,39.59,39.44,39.53,84500.0
2007-08-06 11:50:00,39.52,39.73,39.51,39.56,105600.0,39.52,39.73,39.51,39.56,105600.0
2007-08-06 11:55:00,39.55,39.61,39.49,39.52,52800.0,39.55,39.61,39.49,39.52,52800.0
2007-08-06 12:00:00,39.51,39.51,39.42,39.49,43900.0,39.51,39.51,39.42,39.49,43900.0
2007-08-06 12:05:00,39.49,39.61,39.47,39.59,58900.0,39.49,39.61,39.47,39.59,58900.0
2007-08-06 12:10:00,39.6,39.66,39.52,39.53,59200.0,39.6,39.66,39.52,39.53,59200.0
2007-08-06 12:15:00,39.52,39.53,39.4,39.42,37200.0,39.52,39.53,39.4,39.42,37200.0
2007-08-06 12:20:00,39.42,39.44,39.35,39.41,37600.0,39.42,39.44,39.35,39.41,37600.0
2007-08-06 12:25:00,39.41,39.53,39.4,39.53,32900.0,39.41,39.53,39.4,39.53,32900.0
2007-08-06 12:30:00,39.52,39.59,39.5,39.55,40200.0,39.52,39.59,39.5,39.55,40200.0
2007-08-06 12:35:00,39.55,39.73,39.53,39.66,85300.0,39.55,39.73,39.53,39.66,85300.0
2007-08-06 12:40:00,39.66,39.74,39.62,39.63,54100.0,39.66,39.74,39.62,39.63,54100.0
2007-08-06 12:45:00,39.63,39.77,39.62,39.67,41400.0,39.63,39.77,39.62,39.67,41400.0
2007-08-06 12:50:00,39.67,39.76,39.61,39.61,43700.0,39.67,39.76,39.61,39.61,43700.0
2007-08-06 12:55:00,39.62,39.62,39.56,39.58,34700.0,39.62,39.62,39.56,39.58,34700.0
2007-08-06 13:00:00,39.57,39.65,39.57,39.65,30700.0,39.57,39.65,39.57,39.65,30700.0
2007-08-06 13:05:00,39.64,39.65,39.37,39.38,62200.0,39.64,39.65,39.37,39.38,62200.0
2007-08-06 13:10:00,39.39,39.49,39.36,39.48,79700.0,39.39,39.49,39.36,39.48,79700.0
2007-08-06 13:15:00,39.49,39.52,39.44,39.51,32600.0,39.49,39.52,39.44,39.51,32600.0
2007-08-06 13:20:00,39.51,39.52,39.43,39.47,28100.0,39.51,39.52,39.43,39.47,28100.0
2007-08-06 13:25:00,39.49,39.5,39.39,39.41,40700.0,39.49,39.5,39.39,39.41,40700.0
2007-08-06 13:30:00,39.4,39.41,39.32,39.38,47400.0,39.4,39.41,39.32,39.38,47400.0
2007-08-06 13:35:00,39.38,39.39,39.35,39.35,31700.0,39.38,39.39,39.35,39.35,31700.0
2007-08-06 13:40:00,39.36,39.37,39.25,39.27,45600.0,39.36,39.37,39.25,39.27,45600.0
2007-08-06 13:45:00,39.26,39.27,39.1,39.11,76500.0,39.26,39.27,39.1,39.11,76500.0
2007-08-06 13:50:00,39.11,39.2,39.02,39.17,100400.0,39.11,39.2,39.02,39.17,100400.0
2007-08-06 13:55:00,39.17,39.17,38.98,39.01,81900.0,39.17,39.17,38.98,39.01,81900.0
2007-08-06 14:00:00,39.0,39.1,39.0,39.07,50500.0,39.0,39.1,39.0,39.07,50500.0
2007-08-06 14:05:00,39.07,39.2,39.07,39.19,57300.0,39.07,39.2,39.07,39.19,57300.0
2007-08-06 14:10:00,39.19,39.25,39.12,39.2,90000.0,39.19,39.25,39.12,39.2,90000.0
2007-08-06 14:15:00,39.2,39.3,39.14,39.29,134800.0,39.2,39.3,39.14,39.29,134800.0
2007-08-06 14:20:00,39.3,39.3,39.15,39.17,69900.0,39.3,39.3,39.15,39.17,69900.0
2007-08-06 14:25:00,39.18,39.18,39.1,39.15,89000.0,39.18,39.18,39.1,39.15,89000.0
2007-08-06 14:30:00,39.15,39.23,39.14,39.19,58500.0,39.15,39.23,39.14,39.19,58500.0
2007-08-06 14:35:00,39.18,39.26,39.16,39.25,66700.0,39.18,39.26,39.16,39.25,66700.0
2007-08-06 14:40:00,39.25,39.32,39.24,39.29,102500.0,39.25,39.32,39.24,39.29,102500.0
2007-08-06 14:45:00,39.3,39.31,39.25,39.29,60000.0,39.3,39.31,39.25,39.29,60000.0
2007-08-06 14:50:00,39.29,39.29,39.19,39.25,76800.0,39.29,39.29,39.19,39.25,76800.0
2007-08-06 14:55:00,39.25,39.25,39.08,39.15,105500.0,39.25,39.25,39.08,39.15,105500.0
2007-08-06 15:00:00,39.15,39.23,39.14,39.19,48900.0,39.15,39.23,39.14,39.19,48900.0
2007-08-06 15:05:00,39.18,39.28,39.14,39.27,136800.0,39.18,39.28,39.14,39.27,136800.0
2007-08-06 15:10:00,39.27,39.3,39.22,39.23,120800.0,39.27,39.3,39.22,39.23,120800.0
2007-08-06 15:15:00,39.22,39.25,39.18,39.22,149000.0,39.22,39.25,39.18,39.22,149000.0
2007-08-06 15:20:00,39.22,39.24,39.15,39.22,72700.0,39.22,39.24,39.15,39.22,72700.0
2007-08-06 15:25:00,39.22,39.32,39.2,39.31,89300.0,39.22,39.32,39.2,39.31,89300.0
2007-08-06 15:30:00,39.31,39.36,39.22,39.25,126300.0,39.31,39.36,39.22,39.25,126300.0
2007-08-06 15:35:00,39.25,39.4,39.23,39.3,71900.0,39.25,39.4,39.23,39.3,71900.0
2007-08-06 15:40:00,39.29,39.37,39.24,39.26,129200.0,39.29,39.37,39.24,39.26,129200.0
2007-08-06 15:45:00,39.27,39.31,39.24,39.26,121500.0,39.27,39.31,39.24,39.26,121500.0
2007-08-06 15:50:00,39.26,39.31,39.24,39.24,183400.0,39.26,39.31,39.24,39.24,183400.0
2007-08-06 15:55:00,39.24,39.38,39.18,39.38,300900.0,39.24,39.38,39.18,39.38,300900.0
2007-08-07 09:30:00,39.08,39.47,39.01,39.36,113000.0,39.08,39.47,39.01,39.36,113000.0
2007-08-07 09:35:00,39.38,39.55,39.27,39.48,47500.0,39.38,39.55,39.27,39.48,47500.0
2007-08-07 09:40:00,39.48,39.87,39.46,39.86,77800.0,39.48,39.87,39.46,39.86,77800.0
2007-08-07 09:45:00,39.86,39.91,39.71,39.71,72000.0,39.86,39.91,39.71,39.71,72000.0
2007-08-07 09:50:00,39.71,39.81,39.7,39.71,39100.0,39.71,39.81,39.7,39.71,39100.0
2007-08-07 09:55:00,39.7,39.74,39.52,39.55,56800.0,39.7,39.74,39.52,39.55,56800.0
2007-08-07 10:00:00,39.55,39.66,39.53,39.57,68000.0,39.55,39.66,39.53,39.57,68000.0
2007-08-07 10:05:00,39.56,39.64,39.56,39.62,72700.0,39.56,39.64,39.56,39.62,72700.0
2007-08-07 10:10:00,39.62,39.64,39.56,39.56,50500.0,39.62,39.64,39.56,39.56,50500.0
2007-08-07 10:15:00,39.56,39.6,39.49,39.5,50400.0,39.56,39.6,39.49,39.5,50400.0
2007-08-07 10:20:00,39.5,39.55,39.5,39.53,66300.0,39.5,39.55,39.5,39.53,66300.0
2007-08-07 10:25:00,39.53,39.55,39.51,39.54,41000.0,39.53,39.55,39.51,39.54,41000.0
2007-08-07 10:30:00,39.54,39.56,39.49,39.53,43400.0,39.54,39.56,39.49,39.53,43400.0
2007-08-07 10:35:00,39.52,39.53,39.41,39.41,57200.0,39.52,39.53,39.41,39.41,57200.0
2007-08-07 10:40:00,39.41,39.43,39.27,39.27,91100.0,39.41,39.43,39.27,39.27,91100.0
2007-08-07 10:45:00,39.26,39.28,39.23,39.24,122500.0,39.26,39.28,39.23,39.24,122500.0
2007-08-07 10:50:00,39.25,39.31,39.25,39.26,48200.0,39.25,39.31,39.25,39.26,48200.0
2007-08-07 10:55:00,39.26,39.29,39.24,39.24,52000.0,39.26,39.29,39.24,39.24,52000.0
2007-08-07 11:00:00,39.24,39.3,39.22,39.3,55800.0,39.24,39.3,39.22,39.3,55800.0
2007-08-07 11:05:00,39.3,39.37,39.24,39.24,49200.0,39.3,39.37,39.24,39.24,49200.0
2007-08-07 11:10:00,39.25,39.3,39.22,39.29,31000.0,39.25,39.3,39.22,39.29,31000.0
2007-08-07 11:15:00,39.28,39.29,39.23,39.23,54900.0,39.28,39.29,39.23,39.23,54900.0
2007-08-07 11:20:00,39.22,39.25,39.19,39.23,58700.0,39.22,39.25,39.19,39.23,58700.0
2007-08-07 11:25:00,39.23,39.23,39.18,39.18,37200.0,39.23,39.23,39.18,39.18,37200.0
2007-08-07 11:30:00,39.18,39.19,39.12,39.12,50300.0,39.18,39.19,39.12,39.12,50300.0
2007-08-07 11:35:00,39.12,39.14,39.05,39.07,48400.0,39.12,39.14,39.05,39.07,48400.0
2007-08-07 11:40:00,39.07,39.18,39.06,39.18,52800.0,39.07,39.18,39.06,39.18,52800.0
2007-08-07 11:45:00,39.18,39.2,39.17,39.17,46000.0,39.18,39.2,39.17,39.17,46000.0
2007-08-07 11:50:00,39.17,39.27,39.15,39.26,62400.0,39.17,39.27,39.15,39.26,62400.0
2007-08-07 11:55:00,39.25,39.28,39.19,39.22,70200.0,39.25,39.28,39.19,39.22,70200.0
2007-08-07 12:00:00,39.22,39.27,39.18,39.27,50100.0,39.22,39.27,39.18,39.27,50100.0
2007-08-07 12:05:00,39.27,39.52,39.26,39.51,108400.0,39.27,39.52,39.26,39.51,108400.0
2007-08-07 12:10:00,39.51,39.58,39.38,39.41,65000.0,39.51,39.58,39.38,39.41,65000.0
2007-08-07 12:15:00,39.42,39.43,39.37,39.39,25000.0,39.42,39.43,39.37,39.39,25000.0
2007-08-07 12:20:00,39.41,39.41,39.31,39.31,23100.0,39.41,39.41,39.31,39.31,23100.0
2007-08-07 12:25:00,39.31,39.32,39.26,39.27,21700.0,39.31,39.32,39.26,39.27,21700.0
2007-08-07 12:30:00,39.27,39.29,39.2,39.28,75400.0,39.27,39.29,39.2,39.28,75400.0
2007-08-07 12:35:00,39.29,39.3,39.25,39.28,32200.0,39.29,39.3,39.25,39.28,32200.0
2007-08-07 12:40:00,39.28,39.29,39.2,39.21,21200.0,39.28,39.29,39.2,39.21,21200.0
2007-08-07 12:45:00,39.22,39.22,39.16,39.18,42000.0,39.22,39.22,39.16,39.18,42000.0
2007-08-07 12:50:00,39.18,39.19,39.16,39.16,44000.0,39.18,39.19,39.16,39.16,44000.0
2007-08-07 12:55:00,39.16,39.17,39.13,39.13,23400.0,39.16,39.17,39.13,39.13,23400.0
2007-08-07 13:00:00,39.13,39.16,39.11,39.16,37100.0,39.13,39.16,39.11,39.16,37100.0
2007-08-07 13:05:00,39.16,39.2,39.15,39.18,67700.0,39.16,39.2,39.15,39.18,67700.0
2007-08-07 13:10:00,39.18,39.18,39.04,39.1,110800.0,39.18,39.18,39.04,39.1,110800.0
2007-08-07 13:15:00,39.08,39.11,39.01,39.04,68100.0,39.08,39.11,39.01,39.04,68100.0
2007-08-07 13:20:00,39.04,39.13,39.02,39.02,59700.0,39.04,39.13,39.02,39.02,59700.0
2007-08-07 13:25:00,39.03,39.03,38.93,38.93,63300.0,39.03,39.03,38.93,38.93,63300.0
2007-08-07 13:30:00,38.94,39.0,38.88,38.89,54700.0,38.94,39.0,38.88,38.89,54700.0
2007-08-07 13:35:00,38.9,38.94,38.82,38.85,162600.0,38.9,38.94,38.82,38.85,162600.0
2007-08-07 13:40:00,38.85,38.9,38.84,38.88,59100.0,38.85,38.9,38.84,38.88,59100.0
2007-08-07 13:45:00,38.88,38.99,38.86,38.96,100300.0,38.88,38.99,38.86,38.96,100300.0
2007-08-07 13:50:00,38.96,38.98,38.94,38.96,79900.0,38.96,38.98,38.94,38.96,79900.0
2007-08-07 13:55:00,38.95,38.97,38.9,38.97,89500.0,38.95,38.97,38.9,38.97,89500.0
2007-08-07 14:00:00,38.96,39.04,38.96,39.01,79100.0,38.96,39.04,38.96,39.01,79100.0
2007-08-07 14:05:00,39.02,39.12,38.95,39.12,99400.0,39.02,39.12,38.95,39.12,99400.0
2007-08-07 14:10:00,39.12,39.23,38.95,38.99,134000.0,39.12,39.23,38.95,38.99,134000.0
2007-08-07 14:15:00,38.99,39.16,38.79,38.83,147000.0,38.99,39.16,38.79,38.83,147000.0
2007-08-07 14:20:00,38.85,39.04,38.83,38.89,191600.0,38.85,39.04,38.83,38.89,191600.0
2007-08-07 14:25:00,38.9,39.04,38.65,38.68,174500.0,38.9,39.04,38.65,38.68,174500.0
2007-08-07 14:30:00,38.68,38.83,38.61,38.77,80800.0,38.68,38.83,38.61,38.77,80800.0
2007-08-07 14:35:00,38.77,38.83,38.62,38.73,94600.0,38.77,38.83,38.62,38.73,94600.0
2007-08-07 14:40:00,38.73,38.88,38.69,38.83,79500.0,38.73,38.88,38.69,38.83,79500.0
2007-08-07 14:45:00,38.83,39.13,38.83,39.1,189700.0,38.83,39.13,38.83,39.1,189700.0
2007-08-07 14:50:00,39.1,39.4,39.1,39.28,129600.0,39.1,39.4,39.1,39.28,129600.0
2007-08-07 14:55:00,39.28,39.56,39.28,39.54,98400.0,39.28,39.56,39.28,39.54,98400.0
2007-08-07 15:00:00,39.55,39.75,39.55,39.65,136400.0,39.55,39.75,39.55,39.65,136400.0
2007-08-07 15:05:00,39.64,39.67,39.46,39.46,107900.0,39.64,39.67,39.46,39.46,107900.0
2007-08-07 15:10:00,39.47,39.48,39.38,39.46,87100.0,39.47,39.48,39.38,39.46,87100.0
2007-08-07 15:15:00,39.45,39.56,39.41,39.46,68300.0,39.45,39.56,39.41,39.46,68300.0
2007-08-07 15:20:00,39.47,39.52,39.32,39.48,87100.0,39.47,39.52,39.32,39.48,87100.0
2007-08-07 15:25:00,39.48,39.58,39.38,39.54,112100.0,39.48,39.58,39.38,39.54,112100.0
2007-08-07 15:30:00,39.56,39.72,39.52,39.71,92400.0,39.56,39.72,39.52,39.71,92400.0
2007-08-07 15:35:00,39.71,39.79,39.66,39.66,78300.0,39.71,39.79,39.66,39.66,78300.0
2007-08-07 15:40:00,39.66,39.67,39.56,39.61,115900.0,39.66,39.67,39.56,39.61,115900.0
2007-08-07 15:45:00,39.61,39.61,39.41,39.42,110000.0,39.61,39.61,39.41,39.42,110000.0
2007-08-07 15:50:00,39.43,39.54,39.41,39.41,159700.0,39.43,39.54,39.41,39.41,159700.0
2007-08-07 15:55:00,39.41,39.52,39.4,39.4,144200.0,39.41,39.52,39.4,39.4,144200.0
2007-08-08 09:30:00,39.74,39.81,39.5,39.69,147700.0,39.74,39.81,39.5,39.69,147700.0
2007-08-08 09:35:00,39.7,39.99,39.7,39.95,92500.0,39.7,39.99,39.7,39.95,92500.0
2007-08-08 09:40:00,39.97,40.1,39.84,40.06,116400.0,39.97,40.1,39.84,40.06,116400.0
2007-08-08 09:45:00,40.07,40.14,40.04,40.1,77300.0,40.07,40.14,40.04,40.1,77300.0
2007-08-08 09:50:00,40.09,40.12,40.09,40.09,92700.0,40.09,40.12,40.09,40.09,92700.0
2007-08-08 09:55:00,40.09,40.1,40.02,40.08,58100.0,40.09,40.1,40.02,40.08,58100.0
2007-08-08 10:00:00,40.07,40.11,40.04,40.08,76600.0,40.07,40.11,40.04,40.08,76600.0
2007-08-08 10:05:00,40.08,40.09,40.05,40.08,67100.0,40.08,40.09,40.05,40.08,67100.0
2007-08-08 10:10:00,40.08,40.13,40.08,40.13,64800.0,40.08,40.13,40.08,40.13,64800.0
2007-08-08 10:15:00,40.13,40.17,40.09,40.16,93200.0,40.13,40.17,40.09,40.16,93200.0
2007-08-08 10:20:00,40.16,40.33,40.16,40.3,118700.0,40.16,40.33,40.16,40.3,118700.0
2007-08-08 10:25:00,40.3,40.37,40.27,40.36,75700.0,40.3,40.37,40.27,40.36,75700.0
2007-08-08 10:30:00,40.37,40.44,40.34,40.35,80000.0,40.37,40.44,40.34,40.35,80000.0
2007-08-08 10:35:00,40.34,40.37,40.26,40.37,66500.0,40.34,40.37,40.26,40.37,66500.0
2007-08-08 10:40:00,40.36,40.4,40.31,40.38,57400.0,40.36,40.4,40.31,40.38,57400.0
2007-08-08 10:45:00,40.39,40.4,40.31,40.32,55900.0,40.39,40.4,40.31,40.32,55900.0
2007-08-08 10:50:00,40.32,40.34,40.24,40.24,31500.0,40.32,40.34,40.24,40.24,31500.0
2007-08-08 10:55:00,40.25,40.25,40.2,40.21,46400.0,40.25,40.25,40.2,40.21,46400.0
2007-08-08 11:00:00,40.21,40.21,40.11,40.11,56800.0,40.21,40.21,40.11,40.11,56800.0
2007-08-08 11:05:00,40.11,40.12,39.98,40.04,83200.0,40.11,40.12,39.98,40.04,83200.0
2007-08-08 11:10:00,40.04,40.16,40.04,40.14,92100.0,40.04,40.16,40.04,40.14,92100.0
2007-08-08 11:15:00,40.14,40.17,40.12,40.14,45100.0,40.14,40.17,40.12,40.14,45100.0
2007-08-08 11:20:00,40.13,40.16,40.03,40.14,74500.0,40.13,40.16,40.03,40.14,74500.0
2007-08-08 11:25:00,40.14,40.24,40.14,40.16,33400.0,40.14,40.24,40.14,40.16,33400.0
2007-08-08 11:30:00,40.16,40.2,40.1,40.17,31500.0,40.16,40.2,40.1,40.17,31500.0
2007-08-08 11:35:00,40.17,40.25,40.16,40.2,31400.0,40.17,40.25,40.16,40.2,31400.0
2007-08-08 11:40:00,40.19,40.21,40.18,40.2,35500.0,40.19,40.21,40.18,40.2,35500.0
2007-08-08 11:45:00,40.2,40.23,40.12,40.21,57500.0,40.2,40.23,40.12,40.21,57500.0
2007-08-08 11:50:00,40.21,40.23,40.15,40.18,28300.0,40.21,40.23,40.15,40.18,28300.0
2007-08-08 11:55:00,40.17,40.19,40.17,40.18,32200.0,40.17,40.19,40.17,40.18,32200.0
2007-08-08 12:00:00,40.19,40.26,40.18,40.24,54700.0,40.19,40.26,40.18,40.24,54700.0
2007-08-08 12:05:00,40.23,40.23,40.08,40.1,34400.0,40.23,40.23,40.08,40.1,34400.0
2007-08-08 12:10:00,40.09,40.18,40.06,40.16,41600.0,40.09,40.18,40.06,40.16,41600.0
2007-08-08 12:15:00,40.15,40.19,40.13,40.19,27000.0,40.15,40.19,40.13,40.19,27000.0
2007-08-08 12:20:00,40.19,40.27,40.17,40.17,68200.0,40.19,40.27,40.17,40.17,68200.0
2007-08-08 12:25:00,40.18,40.31,40.18,40.3,39200.0,40.18,40.31,40.18,40.3,39200.0
2007-08-08 12:30:00,40.32,40.5,40.32,40.5,86900.0,40.32,40.5,40.32,40.5,86900.0
2007-08-08 12:35:00,40.5,40.53,40.49,40.51,45100.0,40.5,40.53,40.49,40.51,45100.0
2007-08-08 12:40:00,40.52,40.52,40.49,40.5,34300.0,40.52,40.52,40.49,40.5,34300.0
2007-08-08 12:45:00,40.52,40.66,40.49,40.62,80400.0,40.52,40.66,40.49,40.62,80400.0
2007-08-08 12:50:00,40.62,40.62,40.46,40.47,38800.0,40.62,40.62,40.46,40.47,38800.0
2007-08-08 12:55:00,40.48,40.48,40.43,40.46,20400.0,40.48,40.48,40.43,40.46,20400.0
2007-08-08 13:00:00,40.45,40.46,40.37,40.42,34100.0,40.45,40.46,40.37,40.42,34100.0
2007-08-08 13:05:00,40.42,40.44,40.4,40.43,39800.0,40.42,40.44,40.4,40.43,39800.0
2007-08-08 13:10:00,40.43,40.58,40.42,40.43,56700.0,40.43,40.58,40.42,40.43,56700.0
2007-08-08 13:15:00,40.44,40.45,40.34,40.35,41600.0,40.44,40.45,40.34,40.35,41600.0
2007-08-08 13:20:00,40.35,40.38,40.31,40.31,31400.0,40.35,40.38,40.31,40.31,31400.0
2007-08-08 13:25:00,40.32,40.46,40.31,40.4,40600.0,40.32,40.46,40.31,40.4,40600.0
2007-08-08 13:30:00,40.41,40.54,40.37,40.47,80300.0,40.41,40.54,40.37,40.47,80300.0
2007-08-08 13:35:00,40.46,40.54,40.46,40.48,93900.0,40.46,40.54,40.46,40.48,93900.0
2007-08-08 13:40:00,40.51,40.54,40.48,40.52,56600.0,40.51,40.54,40.48,40.52,56600.0
2007-08-08 13:45:00,40.52,40.53,40.48,40.5,76300.0,40.52,40.53,40.48,40.5,76300.0
2007-08-08 13:50:00,40.49,40.52,40.41,40.42,61000.0,40.49,40.52,40.41,40.42,61000.0
2007-08-08 13:55:00,40.41,40.42,40.4,40.41,55400.0,40.41,40.42,40.4,40.41,55400.0
2007-08-08 14:00:00,40.41,40.44,40.4,40.41,50600.0,40.41,40.44,40.4,40.41,50600.0
2007-08-08 14:05:00,40.42,40.43,40.39,40.41,31200.0,40.42,40.43,40.39,40.41,31200.0
2007-08-08 14:10:00,40.42,40.56,40.38,40.54,56600.0,40.42,40.56,40.38,40.54,56600.0
2007-08-08 14:15:00,40.53,40.55,40.48,40.48,50600.0,40.53,40.55,40.48,40.48,50600.0
2007-08-08 14:20:00,40.48,40.53,40.47,40.53,47400.0,40.48,40.53,40.47,40.53,47400.0
2007-08-08 14:25:00,40.53,40.61,40.53,40.58,60900.0,40.53,40.61,40.53,40.58,60900.0
2007-08-08 14:30:00,40.57,40.63,40.56,40.56,47400.0,40.57,40.63,40.56,40.56,47400.0
2007-08-08 14:35:00,40.57,40.64,40.55,40.59,154100.0,40.57,40.64,40.55,40.59,154100.0
2007-08-08 14:40:00,40.59,40.6,40.44,40.49,140300.0,40.59,40.6,40.44,40.49,140300.0
2007-08-08 14:45:00,40.49,40.51,40.44,40.46,62800.0,40.49,40.51,40.44,40.46,62800.0
2007-08-08 14:50:00,40.47,40.57,40.45,40.57,62000.0,40.47,40.57,40.45,40.57,62000.0
2007-08-08 14:55:00,40.58,40.58,40.44,40.46,54700.0,40.58,40.58,40.44,40.46,54700.0
2007-08-08 15:00:00,40.47,40.53,40.39,40.41,92900.0,40.47,40.53,40.39,40.41,92900.0
2007-08-08 15:05:00,40.41,40.46,40.31,40.31,121000.0,40.41,40.46,40.31,40.31,121000.0
2007-08-08 15:10:00,40.31,40.48,40.31,40.42,137300.0,40.31,40.48,40.31,40.42,137300.0
2007-08-08 15:15:00,40.4,40.49,40.33,40.48,109200.0,40.4,40.49,40.33,40.48,109200.0
2007-08-08 15:20:00,40.47,40.67,40.35,40.36,131500.0,40.47,40.67,40.35,40.36,131500.0
2007-08-08 15:25:00,40.36,40.46,40.27,40.36,124000.0,40.36,40.46,40.27,40.36,124000.0
2007-08-08 15:30:00,40.35,40.36,40.11,40.2,184200.0,40.35,40.36,40.11,40.2,184200.0
2007-08-08 15:35:00,40.2,40.22,40.13,40.16,95000.0,40.2,40.22,40.13,40.16,95000.0
2007-08-08 15:40:00,40.16,40.21,40.14,40.18,111000.0,40.16,40.21,40.14,40.18,111000.0
2007-08-08 15:45:00,40.18,40.29,40.15,40.17,111800.0,40.18,40.29,40.15,40.17,111800.0
2007-08-08 15:50:00,40.16,40.24,40.1,40.2,183500.0,40.16,40.24,40.1,40.2,183500.0
2007-08-08 15:55:00,40.19,40.28,40.08,40.28,223300.0,40.19,40.28,40.08,40.28,223300.0
2007-08-09 09:30:00,39.62,40.1,39.62,40.07,134000.0,39.62,40.1,39.62,40.07,134000.0
2007-08-09 09:35:00,39.96,40.5,39.88,40.22,82700.0,39.96,40.5,39.88,40.22,82700.0
2007-08-09 09:40:00,40.24,40.74,40.24,40.44,57600.0,40.24,40.74,40.24,40.44,57600.0
2007-08-09 09:45:00,40.45,40.7,40.25,40.69,44100.0,40.45,40.7,40.25,40.69,44100.0
2007-08-09 09:50:00,40.68,40.76,40.58,40.68,48500.0,40.68,40.76,40.58,40.68,48500.0
2007-08-09 09:55:00,40.67,40.74,40.5,40.65,59000.0,40.67,40.74,40.5,40.65,59000.0
2007-08-09 10:00:00,40.65,40.66,40.48,40.54,124400.0,40.65,40.66,40.48,40.54,124400.0
2007-08-09 10:05:00,40.53,40.58,40.4,40.42,102700.0,40.53,40.58,40.4,40.42,102700.0
2007-08-09 10:10:00,40.4,40.79,40.4,40.74,60900.0,40.4,40.79,40.4,40.74,60900.0
2007-08-09 10:15:00,40.74,40.98,40.73,40.85,82400.0,40.74,40.98,40.73,40.85,82400.0
2007-08-09 10:20:00,40.85,40.91,40.75,40.82,65400.0,40.85,40.91,40.75,40.82,65400.0
2007-08-09 10:25:00,40.88,40.92,40.83,40.88,53100.0,40.88,40.92,40.83,40.88,53100.0
2007-08-09 10:30:00,40.87,41.04,40.83,41.04,113400.0,40.87,41.04,40.83,41.04,113400.0
2007-08-09 10:35:00,41.05,41.05,40.74,40.74,56100.0,41.05,41.05,40.74,40.74,56100.0
2007-08-09 10:40:00,40.76,40.98,40.72,40.9,48200.0,40.76,40.98,40.72,40.9,48200.0
2007-08-09 10:45:00,40.9,40.9,40.65,40.77,44200.0,40.9,40.9,40.65,40.77,44200.0
2007-08-09 10:50:00,40.78,40.97,40.68,40.91,39500.0,40.78,40.97,40.68,40.91,39500.0
2007-08-09 10:55:00,40.91,41.03,40.83,40.94,44800.0,40.91,41.03,40.83,40.94,44800.0
2007-08-09 11:00:00,40.96,41.21,40.92,41.18,82300.0,40.96,41.21,40.92,41.18,82300.0
2007-08-09 11:05:00,41.18,41.27,41.05,41.19,57700.0,41.18,41.27,41.05,41.19,57700.0
2007-08-09 11:10:00,41.19,41.3,41.07,41.24,94900.0,41.19,41.3,41.07,41.24,94900.0
2007-08-09 11:15:00,41.2,41.2,40.97,41.02,41000.0,41.2,41.2,40.97,41.02,41000.0
2007-08-09 11:20:00,41.02,41.07,40.91,41.03,62700.0,41.02,41.07,40.91,41.03,62700.0
2007-08-09 11:25:00,41.0,41.04,40.86,40.87,35300.0,41.0,41.04,40.86,40.87,35300.0
2007-08-09 11:30:00,40.87,41.0,40.84,40.91,76800.0,40.87,41.0,40.84,40.91,76800.0
2007-08-09 11:35:00,40.89,40.9,40.85,40.87,62100.0,40.89,40.9,40.85,40.87,62100.0
2007-08-09 11:40:00,40.86,40.98,40.8,40.92,39800.0,40.86,40.98,40.8,40.92,39800.0
2007-08-09 11:45:00,40.91,41.0,40.83,40.84,44600.0,40.91,41.0,40.83,40.84,44600.0
2007-08-09 11:50:00,40.85,41.0,40.77,40.98,35000.0,40.85,41.0,40.77,40.98,35000.0
2007-08-09 11:55:00,40.99,41.18,40.98,41.18,72600.0,40.99,41.18,40.98,41.18,72600.0
2007-08-09 12:00:00,41.17,41.3,41.17,41.26,55400.0,41.17,41.3,41.17,41.26,55400.0
2007-08-09 12:05:00,41.26,41.4,41.26,41.4,74700.0,41.26,41.4,41.26,41.4,74700.0
2007-08-09 12:10:00,41.4,41.47,41.39,41.45,84000.0,41.4,41.47,41.39,41.45,84000.0
2007-08-09 12:15:00,41.45,41.5,41.43,41.48,72600.0,41.45,41.5,41.43,41.48,72600.0
2007-08-09 12:20:00,41.49,41.56,41.44,41.56,53800.0,41.49,41.56,41.44,41.56,53800.0
2007-08-09 12:25:00,41.58,41.74,41.56,41.69,56200.0,41.58,41.74,41.56,41.69,56200.0
2007-08-09 12:30:00,41.67,41.69,41.6,41.69,37800.0,41.67,41.69,41.6,41.69,37800.0
2007-08-09 12:35:00,41.67,41.7,41.55,41.55,45600.0,41.67,41.7,41.55,41.55,45600.0
2007-08-09 12:40:00,41.55,41.56,41.35,41.44,101100.0,41.55,41.56,41.35,41.44,101100.0
2007-08-09 12:45:00,41.45,41.47,41.34,41.4,98300.0,41.45,41.47,41.34,41.4,98300.0
2007-08-09 12:50:00,41.4,41.62,41.34,41.47,79900.0,41.4,41.62,41.34,41.47,79900.0
2007-08-09 12:55:00,41.46,41.54,41.28,41.38,57300.0,41.46,41.54,41.28,41.38,57300.0
2007-08-09 13:00:00,41.4,41.48,41.35,41.36,138300.0,41.4,41.48,41.35,41.36,138300.0
2007-08-09 13:05:00,41.34,41.61,41.25,41.61,87900.0,41.34,41.61,41.25,41.61,87900.0
2007-08-09 13:10:00,41.6,41.65,41.25,41.27,61200.0,41.6,41.65,41.25,41.27,61200.0
2007-08-09 13:15:00,41.27,41.4,41.24,41.32,59300.0,41.27,41.4,41.24,41.32,59300.0
2007-08-09 13:20:00,41.32,41.46,41.32,41.44,43500.0,41.32,41.46,41.32,41.44,43500.0
2007-08-09 13:25:00,41.42,41.46,41.34,41.43,26400.0,41.42,41.46,41.34,41.43,26400.0
2007-08-09 13:30:00,41.45,41.55,41.37,41.45,40300.0,41.45,41.55,41.37,41.45,40300.0
2007-08-09 13:35:00,41.45,41.45,41.27,41.28,36700.0,41.45,41.45,41.27,41.28,36700.0
2007-08-09 13:40:00,41.27,41.29,41.16,41.16,37600.0,41.27,41.29,41.16,41.16,37600.0
2007-08-09 13:45:00,41.17,41.46,41.17,41.4,87100.0,41.17,41.46,41.17,41.4,87100.0
2007-08-09 13:50:00,41.4,41.41,41.32,41.34,31500.0,41.4,41.41,41.32,41.34,31500.0
2007-08-09 13:55:00,41.33,41.42,41.32,41.4,39300.0,41.33,41.42,41.32,41.4,39300.0
2007-08-09 14:00:00,41.39,41.4,41.24,41.32,52200.0,41.39,41.4,41.24,41.32,52200.0
2007-08-09 14:05:00,41.32,41.32,41.06,41.09,56300.0,41.32,41.32,41.06,41.09,56300.0
2007-08-09 14:10:00,41.09,41.09,41.01,41.07,47900.0,41.09,41.09,41.01,41.07,47900.0
2007-08-09 14:15:00,41.07,41.08,41.0,41.08,88400.0,41.07,41.08,41.0,41.08,88400.0
2007-08-09 14:20:00,41.07,41.3,41.07,41.24,51200.0,41.07,41.3,41.07,41.24,51200.0
2007-08-09 14:25:00,41.24,41.29,41.11,41.16,62000.0,41.24,41.29,41.11,41.16,62000.0
2007-08-09 14:30:00,41.15,41.26,41.0,41.1,35000.0,41.15,41.26,41.0,41.1,35000.0
2007-08-09 14:35:00,41.08,41.37,41.08,41.37,37700.0,41.08,41.37,41.08,41.37,37700.0
2007-08-09 14:40:00,41.35,41.51,41.33,41.43,79100.0,41.35,41.51,41.33,41.43,79100.0
2007-08-09 14:45:00,41.42,41.52,41.31,41.36,52300.0,41.42,41.52,41.31,41.36,52300.0
2007-08-09 14:50:00,41.36,41.49,41.26,41.43,74200.0,41.36,41.49,41.26,41.43,74200.0
2007-08-09 14:55:00,41.39,41.5,41.3,41.3,79400.0,41.39,41.5,41.3,41.3,79400.0
2007-08-09 15:00:00,41.31,41.42,41.25,41.25,40200.0,41.31,41.42,41.25,41.25,40200.0
2007-08-09 15:05:00,41.25,41.35,41.2,41.31,81400.0,41.25,41.35,41.2,41.31,81400.0
2007-08-09 15:10:00,41.31,41.34,40.99,41.0,149500.0,41.31,41.34,40.99,41.0,149500.0
2007-08-09 15:15:00,41.0,41.2,40.99,41.13,277800.0,41.0,41.2,40.99,41.13,277800.0
2007-08-09 15:20:00,41.13,41.24,41.09,41.11,123200.0,41.13,41.24,41.09,41.11,123200.0
2007-08-09 15:25:00,41.11,41.3,41.1,41.15,145200.0,41.11,41.3,41.1,41.15,145200.0
2007-08-09 15:30:00,41.15,41.3,41.04,41.05,124000.0,41.15,41.3,41.04,41.05,124000.0
2007-08-09 15:35:00,41.07,41.14,40.98,41.1,135500.0,41.07,41.14,40.98,41.1,135500.0
2007-08-09 15:40:00,41.1,41.25,41.03,41.1,208000.0,41.1,41.25,41.03,41.1,208000.0
2007-08-09 15:45:00,41.09,41.15,40.98,41.15,174700.0,41.09,41.15,40.98,41.15,174700.0
2007-08-09 15:50:00,41.15,41.15,40.95,40.99,278000.0,41.15,41.15,40.95,40.99,278000.0
2007-08-09 15:55:00,40.99,41.06,40.8,40.8,301400.0,40.99,41.06,40.8,40.8,301400.0
2007-08-10 09:30:00,40.8,41.46,40.76,41.27,276700.0,40.8,41.46,40.76,41.27,276700.0
2007-08-10 09:35:00,41.26,41.33,40.75,40.82,128000.0,41.26,41.33,40.75,40.82,128000.0
2007-08-10 09:40:00,40.85,41.1,40.61,40.88,101000.0,40.85,41.1,40.61,40.88,101000.0
2007-08-10 09:45:00,40.91,41.03,40.85,40.93,105700.0,40.91,41.03,40.85,40.93,105700.0
2007-08-10 09:50:00,40.94,41.01,40.8,40.94,94400.0,40.94,41.01,40.8,40.94,94400.0
2007-08-10 09:55:00,40.96,41.02,40.3,40.3,105800.0,40.96,41.02,40.3,40.3,105800.0
2007-08-10 10:00:00,40.3,40.54,40.1,40.13,128400.0,40.3,40.54,40.1,40.13,128400.0
2007-08-10 10:05:00,40.14,40.35,40.12,40.21,127500.0,40.14,40.35,40.12,40.21,127500.0
2007-08-10 10:10:00,40.21,40.34,40.13,40.34,173000.0,40.21,40.34,40.13,40.34,173000.0
2007-08-10 10:15:00,40.34,40.37,40.3,40.31,66700.0,40.34,40.37,40.3,40.31,66700.0
2007-08-10 10:20:00,40.31,40.35,40.16,40.16,86700.0,40.31,40.35,40.16,40.16,86700.0
2007-08-10 10:25:00,40.16,40.26,40.15,40.2,112900.0,40.16,40.26,40.15,40.2,112900.0
2007-08-10 10:30:00,40.2,40.34,40.2,40.34,54100.0,40.2,40.34,40.2,40.34,54100.0
2007-08-10 10:35:00,40.34,40.41,40.25,40.29,90300.0,40.34,40.41,40.25,40.29,90300.0
2007-08-10 10:40:00,40.28,40.49,40.24,40.47,78200.0,40.28,40.49,40.24,40.47,78200.0
2007-08-10 10:45:00,40.46,40.63,40.46,40.62,56100.0,40.46,40.63,40.46,40.62,56100.0
2007-08-10 10:50:00,40.62,40.82,40.61,40.75,100000.0,40.62,40.82,40.61,40.75,100000.0
2007-08-10 10:55:00,40.75,40.75,40.6,40.66,33900.0,40.75,40.75,40.6,40.66,33900.0
2007-08-10 11:00:00,40.65,40.79,40.57,40.74,75700.0,40.65,40.79,40.57,40.74,75700.0
2007-08-10 11:05:00,40.74,41.01,40.32,40.49,130600.0,40.74,41.01,40.32,40.49,130600.0
2007-08-10 11:10:00,40.49,40.88,40.45,40.87,63900.0,40.49,40.88,40.45,40.87,63900.0
2007-08-10 11:15:00,40.7,40.97,40.65,40.74,109700.0,40.7,40.97,40.65,40.74,109700.0
2007-08-10 11:20:00,40.74,40.75,40.23,40.39,79700.0,40.74,40.75,40.23,40.39,79700.0
2007-08-10 11:25:00,40.39,40.39,40.2,40.25,52900.0,40.39,40.39,40.2,40.25,52900.0
2007-08-10 11:30:00,40.26,40.5,40.2,40.48,103500.0,40.26,40.5,40.2,40.48,103500.0
2007-08-10 11:35:00,40.49,40.74,40.49,40.68,80100.0,40.49,40.74,40.49,40.68,80100.0
2007-08-10 11:40:00,40.68,40.76,40.63,40.76,31800.0,40.68,40.76,40.63,40.76,31800.0
2007-08-10 11:45:00,40.75,40.93,40.75,40.9,69500.0,40.75,40.93,40.75,40.9,69500.0
2007-08-10 11:50:00,40.9,40.91,40.9,40.91,42600.0,40.9,40.91,40.9,40.91,42600.0
2007-08-10 11:55:00,40.91,41.24,40.9,41.2,101400.0,40.91,41.24,40.9,41.2,101400.0
2007-08-10 12:00:00,41.2,41.39,41.19,41.23,69300.0,41.2,41.39,41.19,41.23,69300.0
2007-08-10 12:05:00,41.23,41.33,41.14,41.14,74400.0,41.23,41.33,41.14,41.14,74400.0
2007-08-10 12:10:00,41.13,41.14,41.0,41.11,31600.0,41.13,41.14,41.0,41.11,31600.0
2007-08-10 12:15:00,41.13,41.45,41.1,41.44,64100.0,41.13,41.45,41.1,41.44,64100.0
2007-08-10 12:20:00,41.45,41.58,41.31,41.54,81800.0,41.45,41.58,41.31,41.54,81800.0
2007-08-10 12:25:00,41.54,41.55,41.38,41.41,111300.0,41.54,41.55,41.38,41.41,111300.0
2007-08-10 12:30:00,41.42,41.46,41.28,41.29,49800.0,41.42,41.46,41.28,41.29,49800.0
2007-08-10 12:35:00,41.29,41.35,41.25,41.34,57500.0,41.29,41.35,41.25,41.34,57500.0
2007-08-10 12:40:00,41.34,41.52,41.25,41.43,75700.0,41.34,41.52,41.25,41.43,75700.0
2007-08-10 12:45:00,41.45,41.49,41.3,41.34,37100.0,41.45,41.49,41.3,41.34,37100.0
2007-08-10 12:50:00,41.34,41.39,41.26,41.32,92500.0,41.34,41.39,41.26,41.32,92500.0
2007-08-10 12:55:00,41.33,41.33,41.22,41.24,50600.0,41.33,41.33,41.22,41.24,50600.0
2007-08-10 13:00:00,41.25,41.27,41.22,41.24,26800.0,41.25,41.27,41.22,41.24,26800.0
2007-08-10 13:05:00,41.22,41.27,41.07,41.13,73300.0,41.22,41.27,41.07,41.13,73300.0
2007-08-10 13:10:00,41.12,41.13,40.98,41.01,46000.0,41.12,41.13,40.98,41.01,46000.0
2007-08-10 13:15:00,41.0,41.1,40.97,41.08,36300.0,41.0,41.1,40.97,41.08,36300.0
2007-08-10 13:20:00,41.09,41.31,41.06,41.23,57600.0,41.09,41.31,41.06,41.23,57600.0
2007-08-10 13:25:00,41.25,41.25,40.81,40.86,38100.0,41.25,41.25,40.81,40.86,38100.0
2007-08-10 13:30:00,40.88,40.93,40.68,40.82,50900.0,40.88,40.93,40.68,40.82,50900.0
2007-08-10 13:35:00,40.83,40.98,40.82,40.86,57400.0,40.83,40.98,40.82,40.86,57400.0
2007-08-10 13:40:00,40.86,40.9,40.77,40.83,68300.0,40.86,40.9,40.77,40.83,68300.0
2007-08-10 13:45:00,40.82,40.83,40.69,40.7,73900.0,40.82,40.83,40.69,40.7,73900.0
2007-08-10 13:50:00,40.68,40.87,40.65,40.76,87800.0,40.68,40.87,40.65,40.76,87800.0
2007-08-10 13:55:00,40.76,40.87,40.75,40.78,118700.0,40.76,40.87,40.75,40.78,118700.0
2007-08-10 14:00:00,40.79,40.83,40.75,40.77,66700.0,40.79,40.83,40.75,40.77,66700.0
2007-08-10 14:05:00,40.77,41.08,40.77,41.06,63100.0,40.77,41.08,40.77,41.06,63100.0
2007-08-10 14:10:00,41.06,41.06,40.97,41.03,33200.0,41.06,41.06,40.97,41.03,33200.0
2007-08-10 14:15:00,41.01,41.12,41.0,41.11,50200.0,41.01,41.12,41.0,41.11,50200.0
2007-08-10 14:20:00,41.12,41.3,41.11,41.15,73100.0,41.12,41.3,41.11,41.15,73100.0
2007-08-10 14:25:00,41.15,41.26,41.14,41.19,31400.0,41.15,41.26,41.14,41.19,31400.0
2007-08-10 14:30:00,41.15,41.15,40.92,40.95,40100.0,41.15,41.15,40.92,40.95,40100.0
2007-08-10 14:35:00,40.96,40.97,40.82,40.85,35500.0,40.96,40.97,40.82,40.85,35500.0
2007-08-10 14:40:00,40.82,41.02,40.82,40.93,42100.0,40.82,41.02,40.82,40.93,42100.0
2007-08-10 14:45:00,40.94,41.11,40.9,40.96,76800.0,40.94,41.11,40.9,40.96,76800.0
2007-08-10 14:50:00,40.94,40.96,40.83,40.88,43300.0,40.94,40.96,40.83,40.88,43300.0
2007-08-10 14:55:00,40.88,41.03,40.88,40.97,53800.0,40.88,41.03,40.88,40.97,53800.0
2007-08-10 15:00:00,40.98,41.01,40.91,40.98,30900.0,40.98,41.01,40.91,40.98,30900.0
2007-08-10 15:05:00,40.98,41.22,40.96,41.18,65600.0,40.98,41.22,40.96,41.18,65600.0
2007-08-10 15:10:00,41.18,41.22,41.02,41.22,48300.0,41.18,41.22,41.02,41.22,48300.0
2007-08-10 15:15:00,41.22,41.32,41.06,41.06,60700.0,41.22,41.32,41.06,41.06,60700.0
2007-08-10 15:20:00,41.07,41.26,41.05,41.2,38300.0,41.07,41.26,41.05,41.2,38300.0
2007-08-10 15:25:00,41.2,41.48,41.2,41.22,64000.0,41.2,41.48,41.2,41.22,64000.0
2007-08-10 15:30:00,41.21,41.41,41.05,41.4,46400.0,41.21,41.41,41.05,41.4,46400.0
2007-08-10 15:35:00,41.38,41.62,41.21,41.26,95300.0,41.38,41.62,41.21,41.26,95300.0
2007-08-10 15:40:00,41.26,41.47,41.0,41.05,89500.0,41.26,41.47,41.0,41.05,89500.0
2007-08-10 15:45:00,41.06,41.27,41.03,41.12,78100.0,41.06,41.27,41.03,41.12,78100.0
2007-08-10 15:50:00,41.1,41.32,40.97,41.26,113500.0,41.1,41.32,40.97,41.26,113500.0
2007-08-10 15:55:00,41.27,41.4,41.06,41.1,144800.0,41.27,41.4,41.06,41.1,144800.0
2007-08-13 09:30:00,41.0,41.13,40.29,40.3,138000.0,41.0,41.13,40.29,40.3,138000.0
2007-08-13 09:35:00,40.32,40.84,40.26,40.81,89100.0,40.32,40.84,40.26,40.81,89100.0
2007-08-13 09:40:00,40.81,40.94,40.65,40.94,67000.0,40.81,40.94,40.65,40.94,67000.0
2007-08-13 09:45:00,40.95,41.06,40.71,40.72,78700.0,40.95,41.06,40.71,40.72,78700.0
2007-08-13 09:50:00,40.74,40.76,40.65,40.74,37900.0,40.74,40.76,40.65,40.74,37900.0
2007-08-13 09:55:00,40.73,40.77,40.63,40.77,51900.0,40.73,40.77,40.63,40.77,51900.0
2007-08-13 10:00:00,40.75,40.8,40.65,40.74,54900.0,40.75,40.8,40.65,40.74,54900.0
2007-08-13 10:05:00,40.74,40.77,40.7,40.73,72400.0,40.74,40.77,40.7,40.73,72400.0
2007-08-13 10:10:00,40.74,40.88,40.74,40.79,59500.0,40.74,40.88,40.74,40.79,59500.0
2007-08-13 10:15:00,40.76,40.88,40.72,40.86,52700.0,40.76,40.88,40.72,40.86,52700.0
2007-08-13 10:20:00,40.87,40.96,40.83,40.9,46300.0,40.87,40.96,40.83,40.9,46300.0
2007-08-13 10:25:00,40.89,40.97,40.87,40.97,29400.0,40.89,40.97,40.87,40.97,29400.0
2007-08-13 10:30:00,40.97,40.97,40.86,40.88,31000.0,40.97,40.97,40.86,40.88,31000.0
2007-08-13 10:35:00,40.87,40.9,40.84,40.87,47000.0,40.87,40.9,40.84,40.87,47000.0
2007-08-13 10:40:00,40.88,40.91,40.78,40.8,52600.0,40.88,40.91,40.78,40.8,52600.0
2007-08-13 10:45:00,40.79,40.85,40.77,40.82,46400.0,40.79,40.85,40.77,40.82,46400.0
2007-08-13 10:50:00,40.82,40.84,40.77,40.78,42500.0,40.82,40.84,40.77,40.78,42500.0
2007-08-13 10:55:00,40.78,40.83,40.71,40.79,49900.0,40.78,40.83,40.71,40.79,49900.0
2007-08-13 11:00:00,40.81,40.84,40.74,40.82,18400.0,40.81,40.84,40.74,40.82,18400.0
2007-08-13 11:05:00,40.81,40.82,40.74,40.79,41200.0,40.81,40.82,40.74,40.79,41200.0
2007-08-13 11:10:00,40.79,40.92,40.78,40.8,55600.0,40.79,40.92,40.78,40.8,55600.0
2007-08-13 11:15:00,40.82,40.87,40.81,40.83,20100.0,40.82,40.87,40.81,40.83,20100.0
2007-08-13 11:20:00,40.83,40.92,40.81,40.86,48200.0,40.83,40.92,40.81,40.86,48200.0
2007-08-13 11:25:00,40.88,40.88,40.79,40.81,44900.0,40.88,40.88,40.79,40.81,44900.0
2007-08-13 11:30:00,40.81,40.87,40.79,40.82,51600.0,40.81,40.87,40.79,40.82,51600.0
2007-08-13 11:35:00,40.83,40.88,40.83,40.86,29100.0,40.83,40.88,40.83,40.86,29100.0
2007-08-13 11:40:00,40.84,40.86,40.8,40.83,25200.0,40.84,40.86,40.8,40.83,25200.0
2007-08-13 11:45:00,40.84,40.84,40.71,40.73,32500.0,40.84,40.84,40.71,40.73,32500.0
2007-08-13 11:50:00,40.74,40.74,40.72,40.74,37200.0,40.74,40.74,40.72,40.74,37200.0
2007-08-13 11:55:00,40.75,40.77,40.72,40.77,34700.0,40.75,40.77,40.72,40.77,34700.0
2007-08-13 12:00:00,40.77,40.77,40.72,40.76,33600.0,40.77,40.77,40.72,40.76,33600.0
2007-08-13 12:05:00,40.76,40.84,40.73,40.84,34900.0,40.76,40.84,40.73,40.84,34900.0
2007-08-13 12:10:00,40.83,40.85,40.72,40.73,50100.0,40.83,40.85,40.72,40.73,50100.0
2007-08-13 12:15:00,40.73,40.74,40.71,40.71,58900.0,40.73,40.74,40.71,40.71,58900.0
2007-08-13 12:20:00,40.71,40.72,40.66,40.67,61800.0,40.71,40.72,40.66,40.67,61800.0
2007-08-13 12:25:00,40.67,40.69,40.65,40.69,42000.0,40.67,40.69,40.65,40.69,42000.0
2007-08-13 12:30:00,40.68,40.72,40.68,40.7,25000.0,40.68,40.72,40.68,40.7,25000.0
2007-08-13 12:35:00,40.71,40.79,40.7,40.75,54400.0,40.71,40.79,40.7,40.75,54400.0
2007-08-13 12:40:00,40.73,40.78,40.71,40.78,38600.0,40.73,40.78,40.71,40.78,38600.0
2007-08-13 12:45:00,40.75,40.77,40.72,40.73,40900.0,40.75,40.77,40.72,40.73,40900.0
2007-08-13 12:50:00,40.74,40.82,40.72,40.8,30900.0,40.74,40.82,40.72,40.8,30900.0
2007-08-13 12:55:00,40.79,40.83,40.75,40.76,26100.0,40.79,40.83,40.75,40.76,26100.0
2007-08-13 13:00:00,40.77,40.78,40.69,40.7,60300.0,40.77,40.78,40.69,40.7,60300.0
2007-08-13 13:05:00,40.71,40.73,40.71,40.72,26800.0,40.71,40.73,40.71,40.72,26800.0
2007-08-13 13:10:00,40.72,40.72,40.69,40.7,38800.0,40.72,40.72,40.69,40.7,38800.0
2007-08-13 13:15:00,40.7,40.72,40.69,40.71,49300.0,40.7,40.72,40.69,40.71,49300.0
2007-08-13 13:20:00,40.7,40.75,40.69,40.71,96700.0,40.7,40.75,40.69,40.71,96700.0
2007-08-13 13:25:00,40.72,40.77,40.72,40.74,37000.0,40.72,40.77,40.72,40.74,37000.0
2007-08-13 13:30:00,40.74,40.78,40.66,40.77,63300.0,40.74,40.78,40.66,40.77,63300.0
2007-08-13 13:35:00,40.77,40.78,40.75,40.75,29300.0,40.77,40.78,40.75,40.75,29300.0
2007-08-13 13:40:00,40.75,40.75,40.69,40.7,61200.0,40.75,40.75,40.69,40.7,61200.0
2007-08-13 13:45:00,40.7,40.73,40.66,40.67,33700.0,40.7,40.73,40.66,40.67,33700.0
2007-08-13 13:50:00,40.68,40.7,40.65,40.67,48600.0,40.68,40.7,40.65,40.67,48600.0
2007-08-13 13:55:00,40.67,40.79,40.67,40.78,69300.0,40.67,40.79,40.67,40.78,69300.0
2007-08-13 14:00:00,40.77,40.8,40.71,40.78,36800.0,40.77,40.8,40.71,40.78,36800.0
2007-08-13 14:05:00,40.76,40.78,40.7,40.77,43200.0,40.76,40.78,40.7,40.77,43200.0
2007-08-13 14:10:00,40.77,40.78,40.73,40.77,25400.0,40.77,40.78,40.73,40.77,25400.0
2007-08-13 14:15:00,40.76,40.81,40.72,40.81,28900.0,40.76,40.81,40.72,40.81,28900.0
2007-08-13 14:20:00,40.81,41.0,40.81,40.99,64600.0,40.81,41.0,40.81,40.99,64600.0
2007-08-13 14:25:00,40.99,41.0,40.9,40.95,45900.0,40.99,41.0,40.9,40.95,45900.0
2007-08-13 14:30:00,40.95,40.95,40.84,40.85,27800.0,40.95,40.95,40.84,40.85,27800.0
2007-08-13 14:35:00,40.85,40.99,40.85,40.95,22300.0,40.85,40.99,40.85,40.95,22300.0
2007-08-13 14:40:00,40.97,40.98,40.92,40.94,14300.0,40.97,40.98,40.92,40.94,14300.0
2007-08-13 14:45:00,40.95,40.97,40.84,40.93,45300.0,40.95,40.97,40.84,40.93,45300.0
2007-08-13 14:50:00,40.94,40.94,40.71,40.8,161500.0,40.94,40.94,40.71,40.8,161500.0
2007-08-13 14:55:00,40.8,40.86,40.71,40.72,25400.0,40.8,40.86,40.71,40.72,25400.0
2007-08-13 15:00:00,40.73,40.82,40.69,40.7,63700.0,40.73,40.82,40.69,40.7,63700.0
2007-08-13 15:05:00,40.71,40.78,40.7,40.72,26100.0,40.71,40.78,40.7,40.72,26100.0
2007-08-13 15:10:00,40.72,40.78,40.71,40.73,56500.0,40.72,40.78,40.71,40.73,56500.0
2007-08-13 15:15:00,40.73,40.81,40.72,40.76,29800.0,40.73,40.81,40.72,40.76,29800.0
2007-08-13 15:20:00,40.76,40.77,40.73,40.74,56600.0,40.76,40.77,40.73,40.74,56600.0
2007-08-13 15:25:00,40.74,40.93,40.74,40.93,80500.0,40.74,40.93,40.74,40.93,80500.0
2007-08-13 15:30:00,40.92,40.95,40.86,40.88,57000.0,40.92,40.95,40.86,40.88,57000.0
2007-08-13 15:35:00,40.89,41.0,40.88,40.95,64800.0,40.89,41.0,40.88,40.95,64800.0
2007-08-13 15:40:00,40.95,41.0,40.94,40.99,74700.0,40.95,41.0,40.94,40.99,74700.0
2007-08-13 15:45:00,40.98,40.98,40.8,40.81,92900.0,40.98,40.98,40.8,40.81,92900.0
2007-08-13 15:50:00,40.81,40.9,40.73,40.86,142100.0,40.81,40.9,40.73,40.86,142100.0
2007-08-13 15:55:00,40.85,40.86,40.72,40.84,119400.0,40.85,40.86,40.72,40.84,119400.0
2007-08-14 09:30:00,41.01,41.05,40.75,40.75,88300.0,41.01,41.05,40.75,40.75,88300.0
2007-08-14 09:35:00,40.75,40.83,40.71,40.82,13400.0,40.75,40.83,40.71,40.82,13400.0
2007-08-14 09:40:00,40.8,40.86,40.75,40.78,33800.0,40.8,40.86,40.75,40.78,33800.0
2007-08-14 09:45:00,40.78,40.81,40.71,40.78,35300.0,40.78,40.81,40.71,40.78,35300.0
2007-08-14 09:50:00,40.79,40.82,40.75,40.78,26100.0,40.79,40.82,40.75,40.78,26100.0
2007-08-14 09:55:00,40.8,40.84,40.72,40.84,33700.0,40.8,40.84,40.72,40.84,33700.0
2007-08-14 10:00:00,40.83,40.84,40.7,40.8,36900.0,40.83,40.84,40.7,40.8,36900.0
2007-08-14 10:05:00,40.8,40.88,40.7,40.88,63100.0,40.8,40.88,40.7,40.88,63100.0
2007-08-14 10:10:00,40.88,40.99,40.76,40.8,62400.0,40.88,40.99,40.76,40.8,62400.0
2007-08-14 10:15:00,40.8,40.88,40.71,40.79,26200.0,40.8,40.88,40.71,40.79,26200.0
2007-08-14 10:20:00,40.8,40.81,40.7,40.76,14000.0,40.8,40.81,40.7,40.76,14000.0
2007-08-14 10:25:00,40.75,40.85,40.68,40.8,53100.0,40.75,40.85,40.68,40.8,53100.0
2007-08-14 10:30:00,40.78,40.9,40.74,40.77,19700.0,40.78,40.9,40.74,40.77,19700.0
2007-08-14 10:35:00,40.75,40.81,40.72,40.74,20700.0,40.75,40.81,40.72,40.74,20700.0
2007-08-14 10:40:00,40.74,40.79,40.7,40.73,34700.0,40.74,40.79,40.7,40.73,34700.0
2007-08-14 10:45:00,40.72,40.8,40.72,40.74,17100.0,40.72,40.8,40.72,40.74,17100.0
2007-08-14 10:50:00,40.73,40.74,40.39,40.4,102100.0,40.73,40.74,40.39,40.4,102100.0
2007-08-14 10:55:00,40.37,40.56,40.34,40.52,34700.0,40.37,40.56,40.34,40.52,34700.0
2007-08-14 11:00:00,40.54,40.55,40.23,40.26,51000.0,40.54,40.55,40.23,40.26,51000.0
2007-08-14 11:05:00,40.26,40.37,40.26,40.36,47500.0,40.26,40.37,40.26,40.36,47500.0
2007-08-14 11:10:00,40.34,40.42,40.27,40.4,28700.0,40.34,40.42,40.27,40.4,28700.0
2007-08-14 11:15:00,40.4,40.57,40.4,40.51,40100.0,40.4,40.57,40.4,40.51,40100.0
2007-08-14 11:20:00,40.52,40.53,40.0,40.37,67300.0,40.52,40.53,40.0,40.37,67300.0
2007-08-14 11:25:00,40.37,40.4,40.26,40.28,92100.0,40.37,40.4,40.26,40.28,92100.0
2007-08-14 11:30:00,40.28,40.37,40.27,40.36,43700.0,40.28,40.37,40.27,40.36,43700.0
2007-08-14 11:35:00,40.36,40.4,40.29,40.34,43900.0,40.36,40.4,40.29,40.34,43900.0
2007-08-14 11:40:00,40.33,40.35,40.28,40.31,45200.0,40.33,40.35,40.28,40.31,45200.0
2007-08-14 11:45:00,40.33,40.41,40.29,40.38,47300.0,40.33,40.41,40.29,40.38,47300.0
2007-08-14 11:50:00,40.39,40.56,40.39,40.48,43400.0,40.39,40.56,40.39,40.48,43400.0
2007-08-14 11:55:00,40.49,40.76,40.49,40.72,52900.0,40.49,40.76,40.49,40.72,52900.0
2007-08-14 12:00:00,40.72,40.73,40.51,40.55,41800.0,40.72,40.73,40.51,40.55,41800.0
2007-08-14 12:05:00,40.56,40.61,40.53,40.56,30600.0,40.56,40.61,40.53,40.56,30600.0
2007-08-14 12:10:00,40.56,40.66,40.52,40.65,17600.0,40.56,40.66,40.52,40.65,17600.0
2007-08-14 12:15:00,40.65,40.72,40.57,40.6,61000.0,40.65,40.72,40.57,40.6,61000.0
2007-08-14 12:20:00,40.63,40.66,40.5,40.5,30200.0,40.63,40.66,40.5,40.5,30200.0
2007-08-14 12:25:00,40.5,40.53,40.29,40.38,59200.0,40.5,40.53,40.29,40.38,59200.0
2007-08-14 12:30:00,40.39,40.44,40.37,40.41,16100.0,40.39,40.44,40.37,40.41,16100.0
2007-08-14 12:35:00,40.4,40.56,40.4,40.52,11300.0,40.4,40.56,40.4,40.52,11300.0
2007-08-14 12:40:00,40.51,40.51,40.38,40.46,12800.0,40.51,40.51,40.38,40.46,12800.0
2007-08-14 12:45:00,40.46,40.58,40.46,40.49,16200.0,40.46,40.58,40.46,40.49,16200.0
2007-08-14 12:50:00,40.5,40.51,40.42,40.5,11800.0,40.5,40.51,40.42,40.5,11800.0
2007-08-14 12:55:00,40.5,40.6,40.49,40.54,18700.0,40.5,40.6,40.49,40.54,18700.0
2007-08-14 13:00:00,40.54,40.54,40.45,40.49,13000.0,40.54,40.54,40.45,40.49,13000.0
2007-08-14 13:05:00,40.48,40.55,40.47,40.5,14300.0,40.48,40.55,40.47,40.5,14300.0
2007-08-14 13:10:00,40.5,40.51,40.44,40.45,16500.0,40.5,40.51,40.44,40.45,16500.0
2007-08-14 13:15:00,40.45,40.49,40.4,40.47,32900.0,40.45,40.49,40.4,40.47,32900.0
2007-08-14 13:20:00,40.47,40.49,40.4,40.44,28600.0,40.47,40.49,40.4,40.44,28600.0
2007-08-14 13:25:00,40.45,40.48,40.42,40.44,13000.0,40.45,40.48,40.42,40.44,13000.0
2007-08-14 13:30:00,40.44,40.57,40.42,40.52,28100.0,40.44,40.57,40.42,40.52,28100.0
2007-08-14 13:35:00,40.53,40.64,40.53,40.57,36800.0,40.53,40.64,40.53,40.57,36800.0
2007-08-14 13:40:00,40.57,40.58,40.48,40.5,24900.0,40.57,40.58,40.48,40.5,24900.0
2007-08-14 13:45:00,40.51,40.55,40.37,40.4,41300.0,40.51,40.55,40.37,40.4,41300.0
2007-08-14 13:50:00,40.4,40.43,40.37,40.37,23500.0,40.4,40.43,40.37,40.37,23500.0
2007-08-14 13:55:00,40.37,40.48,40.29,40.45,58900.0,40.37,40.48,40.29,40.45,58900.0
2007-08-14 14:00:00,40.45,40.47,40.31,40.38,51200.0,40.45,40.47,40.31,40.38,51200.0
2007-08-14 14:05:00,40.38,40.43,40.28,40.29,45800.0,40.38,40.43,40.28,40.29,45800.0
2007-08-14 14:10:00,40.31,40.36,40.28,40.35,44100.0,40.31,40.36,40.28,40.35,44100.0
2007-08-14 14:15:00,40.34,40.38,40.31,40.37,39400.0,40.34,40.38,40.31,40.37,39400.0
2007-08-14 14:20:00,40.38,40.4,40.31,40.38,48900.0,40.38,40.4,40.31,40.38,48900.0
2007-08-14 14:25:00,40.38,40.38,40.25,40.36,53900.0,40.38,40.38,40.25,40.36,53900.0
2007-08-14 14:30:00,40.29,40.37,40.19,40.24,67900.0,40.29,40.37,40.19,40.24,67900.0
2007-08-14 14:35:00,40.24,40.36,40.22,40.28,89500.0,40.24,40.36,40.22,40.28,89500.0
2007-08-14 14:40:00,40.26,40.31,40.22,40.22,69500.0,40.26,40.31,40.22,40.22,69500.0
2007-08-14 14:45:00,40.22,40.34,40.18,40.27,97000.0,40.22,40.34,40.18,40.27,97000.0
2007-08-14 14:50:00,40.28,40.3,40.21,40.3,48100.0,40.28,40.3,40.21,40.3,48100.0
2007-08-14 14:55:00,40.29,40.36,40.26,40.3,68200.0,40.29,40.36,40.26,40.3,68200.0
2007-08-14 15:00:00,40.3,40.46,40.3,40.39,85600.0,40.3,40.46,40.3,40.39,85600.0
2007-08-14 15:05:00,40.4,40.46,40.37,40.38,77700.0,40.4,40.46,40.37,40.38,77700.0
2007-08-14 15:10:00,40.38,40.45,40.33,40.33,62400.0,40.38,40.45,40.33,40.33,62400.0
2007-08-14 15:15:00,40.33,40.36,40.3,40.34,67800.0,40.33,40.36,40.3,40.34,67800.0
2007-08-14 15:20:00,40.33,40.56,40.28,40.4,97600.0,40.33,40.56,40.28,40.4,97600.0
2007-08-14 15:25:00,40.4,40.55,40.4,40.5,69200.0,40.4,40.55,40.4,40.5,69200.0
2007-08-14 15:30:00,40.5,40.5,40.34,40.35,92200.0,40.5,40.5,40.34,40.35,92200.0
2007-08-14 15:35:00,40.35,40.46,40.34,40.46,80100.0,40.35,40.46,40.34,40.46,80100.0
2007-08-14 15:40:00,40.44,40.46,40.4,40.45,117700.0,40.44,40.46,40.4,40.45,117700.0
2007-08-14 15:45:00,40.44,40.5,40.4,40.46,105100.0,40.44,40.5,40.4,40.46,105100.0
2007-08-14 15:50:00,40.46,40.46,40.4,40.42,198000.0,40.46,40.46,40.4,40.42,198000.0
2007-08-14 15:55:00,40.41,40.51,40.39,40.44,155000.0,40.41,40.51,40.39,40.44,155000.0
2007-08-15 09:30:00,40.22,40.82,40.22,40.78,72100.0,40.22,40.82,40.22,40.78,72100.0
2007-08-15 09:35:00,40.74,40.75,40.51,40.68,49600.0,40.74,40.75,40.51,40.68,49600.0
2007-08-15 09:40:00,40.66,40.82,40.63,40.8,59900.0,40.66,40.82,40.63,40.8,59900.0
2007-08-15 09:45:00,40.8,40.94,40.72,40.82,93900.0,40.8,40.94,40.72,40.82,93900.0
2007-08-15 09:50:00,40.84,40.98,40.81,40.94,63700.0,40.84,40.98,40.81,40.94,63700.0
2007-08-15 09:55:00,40.95,41.13,40.92,40.95,83700.0,40.95,41.13,40.92,40.95,83700.0
2007-08-15 10:00:00,40.96,41.13,40.56,40.56,125400.0,40.96,41.13,40.56,40.56,125400.0
2007-08-15 10:05:00,40.53,41.15,40.52,41.08,66200.0,40.53,41.15,40.52,41.08,66200.0
2007-08-15 10:10:00,41.03,41.18,40.91,41.17,48900.0,41.03,41.18,40.91,41.17,48900.0
2007-08-15 10:15:00,41.18,41.22,41.07,41.13,34100.0,41.18,41.22,41.07,41.13,34100.0
2007-08-15 10:20:00,41.12,41.2,40.99,41.17,50400.0,41.12,41.2,40.99,41.17,50400.0
2007-08-15 10:25:00,41.18,41.25,41.12,41.22,35600.0,41.18,41.25,41.12,41.22,35600.0
2007-08-15 10:30:00,41.22,41.23,41.08,41.08,54800.0,41.22,41.23,41.08,41.08,54800.0
2007-08-15 10:35:00,41.07,41.09,40.93,40.95,32900.0,41.07,41.09,40.93,40.95,32900.0
2007-08-15 10:40:00,40.95,40.98,40.85,40.87,32400.0,40.95,40.98,40.85,40.87,32400.0
2007-08-15 10:45:00,40.89,40.95,40.72,40.94,47500.0,40.89,40.95,40.72,40.94,47500.0
2007-08-15 10:50:00,40.95,40.99,40.91,40.96,17900.0,40.95,40.99,40.91,40.96,17900.0
2007-08-15 10:55:00,40.96,40.98,40.82,40.83,32600.0,40.96,40.98,40.82,40.83,32600.0
2007-08-15 11:00:00,40.84,40.94,40.75,40.75,38300.0,40.84,40.94,40.75,40.75,38300.0
2007-08-15 11:05:00,40.77,40.84,40.75,40.75,40200.0,40.77,40.84,40.75,40.75,40200.0
2007-08-15 11:10:00,40.77,40.93,40.77,40.87,36300.0,40.77,40.93,40.77,40.87,36300.0
2007-08-15 11:15:00,40.88,40.88,40.81,40.82,16500.0,40.88,40.88,40.81,40.82,16500.0
2007-08-15 11:20:00,40.82,40.9,40.79,40.81,30100.0,40.82,40.9,40.79,40.81,30100.0
2007-08-15 11:25:00,40.8,40.93,40.79,40.88,53700.0,40.8,40.93,40.79,40.88,53700.0
2007-08-15 11:30:00,40.87,40.87,40.61,40.61,42700.0,40.87,40.87,40.61,40.61,42700.0
2007-08-15 11:35:00,40.62,40.62,40.43,40.55,34500.0,40.62,40.62,40.43,40.55,34500.0
2007-08-15 11:40:00,40.53,40.73,40.53,40.73,27300.0,40.53,40.73,40.53,40.73,27300.0
2007-08-15 11:45:00,40.73,40.79,40.61,40.62,29900.0,40.73,40.79,40.61,40.62,29900.0
2007-08-15 11:50:00,40.61,40.72,40.53,40.62,26800.0,40.61,40.72,40.53,40.62,26800.0
2007-08-15 11:55:00,40.62,40.7,40.41,40.52,59800.0,40.62,40.7,40.41,40.52,59800.0
2007-08-15 12:00:00,40.53,40.62,40.47,40.58,19100.0,40.53,40.62,40.47,40.58,19100.0
2007-08-15 12:05:00,40.61,40.61,40.36,40.53,56700.0,40.61,40.61,40.36,40.53,56700.0
2007-08-15 12:10:00,40.52,40.52,40.47,40.51,19500.0,40.52,40.52,40.47,40.51,19500.0
2007-08-15 12:15:00,40.51,40.67,40.51,40.61,36100.0,40.51,40.67,40.51,40.61,36100.0
2007-08-15 12:20:00,40.61,40.72,40.53,40.72,22300.0,40.61,40.72,40.53,40.72,22300.0
2007-08-15 12:25:00,40.72,40.74,40.65,40.73,38300.0,40.72,40.74,40.65,40.73,38300.0
2007-08-15 12:30:00,40.73,40.75,40.64,40.73,37400.0,40.73,40.75,40.64,40.73,37400.0
2007-08-15 12:35:00,40.72,40.75,40.56,40.75,38500.0,40.72,40.75,40.56,40.75,38500.0
2007-08-15 12:40:00,40.72,40.73,40.61,40.66,23800.0,40.72,40.73,40.61,40.66,23800.0
2007-08-15 12:45:00,40.67,40.82,40.64,40.74,56300.0,40.67,40.82,40.64,40.74,56300.0
2007-08-15 12:50:00,40.74,40.75,40.51,40.56,44900.0,40.74,40.75,40.51,40.56,44900.0
2007-08-15 12:55:00,40.58,40.61,40.51,40.55,28700.0,40.58,40.61,40.51,40.55,28700.0
2007-08-15 13:00:00,40.54,40.63,40.53,40.63,18200.0,40.54,40.63,40.53,40.63,18200.0
2007-08-15 13:05:00,40.62,40.67,40.6,40.63,39400.0,40.62,40.67,40.6,40.63,39400.0
2007-08-15 13:10:00,40.63,40.65,40.62,40.62,22700.0,40.63,40.65,40.62,40.62,22700.0
2007-08-15 13:15:00,40.63,40.77,40.63,40.73,49900.0,40.63,40.77,40.63,40.73,49900.0
2007-08-15 13:20:00,40.73,40.85,40.73,40.85,41500.0,40.73,40.85,40.73,40.85,41500.0
2007-08-15 13:25:00,40.86,40.88,40.78,40.82,47600.0,40.86,40.88,40.78,40.82,47600.0
2007-08-15 13:30:00,40.83,41.0,40.82,40.98,111600.0,40.83,41.0,40.82,40.98,111600.0
2007-08-15 13:35:00,40.98,41.05,40.94,40.99,77000.0,40.98,41.05,40.94,40.99,77000.0
2007-08-15 13:40:00,40.98,41.09,40.92,41.05,84300.0,40.98,41.09,40.92,41.05,84300.0
2007-08-15 13:45:00,41.05,41.05,40.9,40.95,34500.0,41.05,41.05,40.9,40.95,34500.0
2007-08-15 13:50:00,40.94,41.02,40.9,40.99,95600.0,40.94,41.02,40.9,40.99,95600.0
2007-08-15 13:55:00,41.0,41.01,40.76,40.76,69100.0,41.0,41.01,40.76,40.76,69100.0
2007-08-15 14:00:00,40.76,40.8,40.73,40.8,41800.0,40.76,40.8,40.73,40.8,41800.0
2007-08-15 14:05:00,40.8,40.81,40.64,40.67,39500.0,40.8,40.81,40.64,40.67,39500.0
2007-08-15 14:10:00,40.67,40.75,40.61,40.71,92300.0,40.67,40.75,40.61,40.71,92300.0
2007-08-15 14:15:00,40.72,40.73,40.59,40.65,57400.0,40.72,40.73,40.59,40.65,57400.0
2007-08-15 14:20:00,40.67,40.67,40.55,40.56,68900.0,40.67,40.67,40.55,40.56,68900.0
2007-08-15 14:25:00,40.56,40.72,40.56,40.63,40700.0,40.56,40.72,40.56,40.63,40700.0
2007-08-15 14:30:00,40.63,40.73,40.6,40.69,57100.0,40.63,40.73,40.6,40.69,57100.0
2007-08-15 14:35:00,40.69,40.83,40.63,40.83,73700.0,40.69,40.83,40.63,40.83,73700.0
2007-08-15 14:40:00,40.81,40.86,40.78,40.82,55600.0,40.81,40.86,40.78,40.82,55600.0
2007-08-15 14:45:00,40.81,40.83,40.54,40.54,81100.0,40.81,40.83,40.54,40.54,81100.0
2007-08-15 14:50:00,40.53,40.73,40.49,40.7,101800.0,40.53,40.73,40.49,40.7,101800.0
2007-08-15 14:55:00,40.69,40.71,40.41,40.42,114800.0,40.69,40.71,40.41,40.42,114800.0
2007-08-15 15:00:00,40.42,40.64,40.42,40.52,80800.0,40.42,40.64,40.42,40.52,80800.0
2007-08-15 15:05:00,40.53,40.56,40.43,40.53,93700.0,40.53,40.56,40.43,40.53,93700.0
2007-08-15 15:10:00,40.53,40.64,40.52,40.55,71500.0,40.53,40.64,40.52,40.55,71500.0
2007-08-15 15:15:00,40.55,40.62,40.47,40.61,81300.0,40.55,40.62,40.47,40.61,81300.0
2007-08-15 15:20:00,40.6,40.67,40.57,40.57,76700.0,40.6,40.67,40.57,40.57,76700.0
2007-08-15 15:25:00,40.57,40.61,40.48,40.5,55900.0,40.57,40.61,40.48,40.5,55900.0
2007-08-15 15:30:00,40.52,40.59,40.46,40.48,68100.0,40.52,40.59,40.46,40.48,68100.0
2007-08-15 15:35:00,40.51,40.56,40.3,40.34,169900.0,40.51,40.56,40.3,40.34,169900.0
2007-08-15 15:40:00,40.36,40.43,40.26,40.41,126900.0,40.36,40.43,40.26,40.41,126900.0
2007-08-15 15:45:00,40.39,40.56,40.34,40.43,125800.0,40.39,40.56,40.34,40.43,125800.0
2007-08-15 15:50:00,40.41,40.41,40.12,40.15,159100.0,40.41,40.41,40.12,40.15,159100.0
2007-08-15 15:55:00,40.15,40.26,40.13,40.18,235200.0,40.15,40.26,40.13,40.18,235200.0
2007-08-16 09:30:00,39.83,40.42,39.81,40.42,113100.0,39.83,40.42,39.81,40.42,113100.0
2007-08-16 09:35:00,40.42,40.42,40.11,40.15,61000.0,40.42,40.42,40.11,40.15,61000.0
2007-08-16 09:40:00,40.15,40.41,40.1,40.23,77800.0,40.15,40.41,40.1,40.23,77800.0
2007-08-16 09:45:00,40.2,40.32,40.05,40.18,47900.0,40.2,40.32,40.05,40.18,47900.0
2007-08-16 09:50:00,40.17,40.17,40.06,40.15,46000.0,40.17,40.17,40.06,40.15,46000.0
2007-08-16 09:55:00,40.15,40.19,39.7,39.7,92400.0,40.15,40.19,39.7,39.7,92400.0
2007-08-16 10:00:00,39.7,40.1,39.7,40.03,75100.0,39.7,40.1,39.7,40.03,75100.0
2007-08-16 10:05:00,40.04,40.23,40.01,40.12,61800.0,40.04,40.23,40.01,40.12,61800.0
2007-08-16 10:10:00,40.15,40.3,40.12,40.26,78500.0,40.15,40.3,40.12,40.26,78500.0
2007-08-16 10:15:00,40.25,40.34,40.2,40.3,57800.0,40.25,40.34,40.2,40.3,57800.0
2007-08-16 10:20:00,40.29,40.37,40.24,40.28,75900.0,40.29,40.37,40.24,40.28,75900.0
2007-08-16 10:25:00,40.28,40.33,40.12,40.17,132700.0,40.28,40.33,40.12,40.17,132700.0
2007-08-16 10:30:00,40.18,40.26,40.1,40.26,121400.0,40.18,40.26,40.1,40.26,121400.0
2007-08-16 10:35:00,40.25,40.45,40.19,40.41,84100.0,40.25,40.45,40.19,40.41,84100.0
2007-08-16 10:40:00,40.42,40.51,40.3,40.51,71500.0,40.42,40.51,40.3,40.51,71500.0
2007-08-16 10:45:00,40.52,40.56,40.34,40.34,60300.0,40.52,40.56,40.34,40.34,60300.0
2007-08-16 10:50:00,40.36,40.53,40.36,40.46,45800.0,40.36,40.53,40.36,40.46,45800.0
2007-08-16 10:55:00,40.49,40.51,40.39,40.39,126300.0,40.49,40.51,40.39,40.39,126300.0
2007-08-16 11:00:00,40.42,40.5,40.37,40.48,74400.0,40.42,40.5,40.37,40.48,74400.0
2007-08-16 11:05:00,40.48,40.53,40.4,40.45,76600.0,40.48,40.53,40.4,40.45,76600.0
2007-08-16 11:10:00,40.45,40.48,40.39,40.46,84700.0,40.45,40.48,40.39,40.46,84700.0
2007-08-16 11:15:00,40.46,40.52,40.41,40.42,60200.0,40.46,40.52,40.41,40.42,60200.0
2007-08-16 11:20:00,40.42,40.47,40.22,40.22,67400.0,40.42,40.47,40.22,40.22,67400.0
2007-08-16 11:25:00,40.22,40.45,40.21,40.31,48100.0,40.22,40.45,40.21,40.31,48100.0
2007-08-16 11:30:00,40.32,40.37,39.85,39.86,70500.0,40.32,40.37,39.85,39.86,70500.0
2007-08-16 11:35:00,39.86,40.07,39.83,40.01,93000.0,39.86,40.07,39.83,40.01,93000.0
2007-08-16 11:40:00,40.0,40.0,39.91,39.98,50000.0,40.0,40.0,39.91,39.98,50000.0
2007-08-16 11:45:00,39.99,40.09,39.9,40.01,56400.0,39.99,40.09,39.9,40.01,56400.0
2007-08-16 11:50:00,40.01,40.2,39.96,40.2,46000.0,40.01,40.2,39.96,40.2,46000.0
2007-08-16 11:55:00,40.2,40.29,40.01,40.05,51100.0,40.2,40.29,40.01,40.05,51100.0
2007-08-16 12:00:00,40.05,40.05,39.68,39.9,82900.0,40.05,40.05,39.68,39.9,82900.0
2007-08-16 12:05:00,39.88,39.99,39.55,39.58,59400.0,39.88,39.99,39.55,39.58,59400.0
2007-08-16 12:10:00,39.58,39.75,39.58,39.61,78700.0,39.58,39.75,39.58,39.61,78700.0
2007-08-16 12:15:00,39.61,39.75,39.54,39.74,47600.0,39.61,39.75,39.54,39.74,47600.0
2007-08-16 12:20:00,39.73,39.84,39.57,39.63,64600.0,39.73,39.84,39.57,39.63,64600.0
2007-08-16 12:25:00,39.63,39.78,39.61,39.65,38800.0,39.63,39.78,39.61,39.65,38800.0
2007-08-16 12:30:00,39.65,39.93,39.65,39.9,28100.0,39.65,39.93,39.65,39.9,28100.0
2007-08-16 12:35:00,39.87,39.87,39.6,39.71,29800.0,39.87,39.87,39.6,39.71,29800.0
2007-08-16 12:40:00,39.72,39.73,39.38,39.55,47400.0,39.72,39.73,39.38,39.55,47400.0
2007-08-16 12:45:00,39.55,39.67,39.3,39.65,53500.0,39.55,39.67,39.3,39.65,53500.0
2007-08-16 12:50:00,39.61,39.84,39.61,39.77,90700.0,39.61,39.84,39.61,39.77,90700.0
2007-08-16 12:55:00,39.77,39.79,39.4,39.46,41500.0,39.77,39.79,39.4,39.46,41500.0
2007-08-16 13:00:00,39.46,39.57,39.37,39.43,87500.0,39.46,39.57,39.37,39.43,87500.0
2007-08-16 13:05:00,39.44,39.48,39.3,39.31,119500.0,39.44,39.48,39.3,39.31,119500.0
2007-08-16 13:10:00,39.31,39.55,39.3,39.55,45500.0,39.31,39.55,39.3,39.55,45500.0
2007-08-16 13:15:00,39.55,39.84,39.55,39.83,47500.0,39.55,39.84,39.55,39.83,47500.0
2007-08-16 13:20:00,39.82,39.84,39.49,39.52,40000.0,39.82,39.84,39.49,39.52,40000.0
2007-08-16 13:25:00,39.54,39.64,39.51,39.58,27700.0,39.54,39.64,39.51,39.58,27700.0
2007-08-16 13:30:00,39.59,39.74,39.59,39.64,27500.0,39.59,39.74,39.59,39.64,27500.0
2007-08-16 13:35:00,39.64,39.76,39.59,39.66,35000.0,39.64,39.76,39.59,39.66,35000.0
2007-08-16 13:40:00,39.65,39.97,39.59,39.65,54400.0,39.65,39.97,39.59,39.65,54400.0
2007-08-16 13:45:00,39.68,39.96,39.67,39.92,113200.0,39.68,39.96,39.67,39.92,113200.0
2007-08-16 13:50:00,39.9,40.17,39.89,40.11,79100.0,39.9,40.17,39.89,40.11,79100.0
2007-08-16 13:55:00,40.12,40.13,39.87,39.9,60300.0,40.12,40.13,39.87,39.9,60300.0
2007-08-16 14:00:00,39.88,40.13,39.71,40.05,86700.0,39.88,40.13,39.71,40.05,86700.0
2007-08-16 14:05:00,40.11,40.21,39.96,39.96,127800.0,40.11,40.21,39.96,39.96,127800.0
2007-08-16 14:10:00,39.95,39.96,39.6,39.86,79200.0,39.95,39.96,39.6,39.86,79200.0
2007-08-16 14:15:00,39.87,39.96,39.49,39.71,97200.0,39.87,39.96,39.49,39.71,97200.0
2007-08-16 14:20:00,39.73,39.78,39.44,39.47,87600.0,39.73,39.78,39.44,39.47,87600.0
2007-08-16 14:25:00,39.48,39.83,39.48,39.7,73800.0,39.48,39.83,39.48,39.7,73800.0
2007-08-16 14:30:00,39.69,39.78,39.52,39.78,91700.0,39.69,39.78,39.52,39.78,91700.0
2007-08-16 14:35:00,39.79,39.86,39.7,39.74,57300.0,39.79,39.86,39.7,39.74,57300.0
2007-08-16 14:40:00,39.74,39.86,39.61,39.66,35200.0,39.74,39.86,39.61,39.66,35200.0
2007-08-16 14:45:00,39.65,39.84,39.54,39.55,61400.0,39.65,39.84,39.54,39.55,61400.0
2007-08-16 14:50:00,39.57,39.75,39.55,39.69,33200.0,39.57,39.75,39.55,39.69,33200.0
2007-08-16 14:55:00,39.69,39.71,39.55,39.61,36300.0,39.69,39.71,39.55,39.61,36300.0
2007-08-16 15:00:00,39.63,39.63,39.42,39.46,80400.0,39.63,39.63,39.42,39.46,80400.0
2007-08-16 15:05:00,39.47,39.58,39.3,39.3,87000.0,39.47,39.58,39.3,39.3,87000.0
2007-08-16 15:10:00,39.3,39.49,39.28,39.35,106800.0,39.3,39.49,39.28,39.35,106800.0
2007-08-16 15:15:00,39.37,39.53,39.3,39.44,64500.0,39.37,39.53,39.3,39.44,64500.0
2007-08-16 15:20:00,39.44,39.61,39.32,39.5,70500.0,39.44,39.61,39.32,39.5,70500.0
2007-08-16 15:25:00,39.5,39.58,39.39,39.49,55700.0,39.5,39.58,39.39,39.49,55700.0
2007-08-16 15:30:00,39.5,39.59,39.4,39.49,63000.0,39.5,39.59,39.4,39.49,63000.0
2007-08-16 15:35:00,39.49,39.86,39.49,39.67,85500.0,39.49,39.86,39.49,39.67,85500.0
2007-08-16 15:40:00,39.67,39.9,39.51,39.82,100500.0,39.67,39.9,39.51,39.82,100500.0
2007-08-16 15:45:00,39.81,39.94,39.64,39.8,106300.0,39.81,39.94,39.64,39.8,106300.0
2007-08-16 15:50:00,39.8,40.09,39.66,39.98,173200.0,39.8,40.09,39.66,39.98,173200.0
2007-08-16 15:55:00,40.0,40.03,39.85,40.02,241500.0,40.0,40.03,39.85,40.02,241500.0
2007-08-17 09:30:00,39.87,40.18,39.65,39.91,898500.0,39.87,40.18,39.65,39.91,898500.0
2007-08-17 09:35:00,39.93,40.2,39.9,40.06,201800.0,39.93,40.2,39.9,40.06,201800.0
2007-08-17 09:40:00,40.06,40.1,39.82,39.82,136800.0,40.06,40.1,39.82,39.82,136800.0
2007-08-17 09:45:00,39.84,39.86,39.42,39.44,210100.0,39.84,39.86,39.42,39.44,210100.0
2007-08-17 09:50:00,39.47,39.58,39.43,39.49,83800.0,39.47,39.58,39.43,39.49,83800.0
2007-08-17 09:55:00,39.48,39.72,39.44,39.72,116700.0,39.48,39.72,39.44,39.72,116700.0
2007-08-17 10:00:00,39.71,40.0,39.69,39.85,297600.0,39.71,40.0,39.69,39.85,297600.0
2007-08-17 10:05:00,39.85,39.87,39.75,39.85,174000.0,39.85,39.87,39.75,39.85,174000.0
2007-08-17 10:10:00,39.85,39.87,39.75,39.81,135400.0,39.85,39.87,39.75,39.81,135400.0
2007-08-17 10:15:00,39.82,39.87,39.79,39.85,248400.0,39.82,39.87,39.79,39.85,248400.0
2007-08-17 10:20:00,39.85,39.87,39.32,39.47,287200.0,39.85,39.87,39.32,39.47,287200.0
2007-08-17 10:25:00,39.47,39.53,39.4,39.51,275600.0,39.47,39.53,39.4,39.51,275600.0
2007-08-17 10:30:00,39.53,39.9,39.48,39.89,249600.0,39.53,39.9,39.48,39.89,249600.0
2007-08-17 10:35:00,39.88,39.95,39.74,39.95,137300.0,39.88,39.95,39.74,39.95,137300.0
2007-08-17 10:40:00,39.94,39.97,39.76,39.86,132200.0,39.94,39.97,39.76,39.86,132200.0
2007-08-17 10:45:00,39.86,39.96,39.8,39.89,129000.0,39.86,39.96,39.8,39.89,129000.0
2007-08-17 10:50:00,39.88,39.98,39.78,39.78,83900.0,39.88,39.98,39.78,39.78,83900.0
2007-08-17 10:55:00,39.78,40.02,39.78,39.89,106100.0,39.78,40.02,39.78,39.89,106100.0
2007-08-17 11:00:00,39.87,40.11,39.87,39.9,107700.0,39.87,40.11,39.87,39.9,107700.0
2007-08-17 11:05:00,39.89,39.94,39.62,39.7,101900.0,39.89,39.94,39.62,39.7,101900.0
2007-08-17 11:10:00,39.69,39.97,39.64,39.9,129900.0,39.69,39.97,39.64,39.9,129900.0
2007-08-17 11:15:00,39.92,39.94,39.8,39.88,73100.0,39.92,39.94,39.8,39.88,73100.0
2007-08-17 11:20:00,39.83,39.89,39.8,39.83,40200.0,39.83,39.89,39.8,39.83,40200.0
2007-08-17 11:25:00,39.81,39.84,39.75,39.81,44100.0,39.81,39.84,39.75,39.81,44100.0
2007-08-17 11:30:00,39.79,39.86,39.73,39.85,83200.0,39.79,39.86,39.73,39.85,83200.0
2007-08-17 11:35:00,39.85,39.94,39.81,39.9,94300.0,39.85,39.94,39.81,39.9,94300.0
2007-08-17 11:40:00,39.9,39.97,39.85,39.97,44800.0,39.9,39.97,39.85,39.97,44800.0
2007-08-17 11:45:00,39.95,40.08,39.95,39.96,25600.0,39.95,40.08,39.95,39.96,25600.0
2007-08-17 11:50:00,39.95,40.01,39.91,39.97,33500.0,39.95,40.01,39.91,39.97,33500.0
2007-08-17 11:55:00,39.95,39.97,39.81,39.85,40300.0,39.95,39.97,39.81,39.85,40300.0
2007-08-17 12:00:00,39.84,39.85,39.77,39.8,72500.0,39.84,39.85,39.77,39.8,72500.0
2007-08-17 12:05:00,39.8,39.84,39.71,39.72,67700.0,39.8,39.84,39.71,39.72,67700.0
2007-08-17 12:10:00,39.72,39.81,39.7,39.81,29100.0,39.72,39.81,39.7,39.81,29100.0
2007-08-17 12:15:00,39.8,39.82,39.71,39.75,45900.0,39.8,39.82,39.71,39.75,45900.0
2007-08-17 12:20:00,39.75,39.92,39.75,39.86,28800.0,39.75,39.92,39.75,39.86,28800.0
2007-08-17 12:25:00,39.86,39.86,39.7,39.82,51800.0,39.86,39.86,39.7,39.82,51800.0
2007-08-17 12:30:00,39.82,39.96,39.81,39.92,29800.0,39.82,39.96,39.81,39.92,29800.0
2007-08-17 12:35:00,39.91,39.94,39.73,39.73,29900.0,39.91,39.94,39.73,39.73,29900.0
2007-08-17 12:40:00,39.73,39.88,39.7,39.87,34900.0,39.73,39.88,39.7,39.87,34900.0
2007-08-17 12:45:00,39.87,39.93,39.77,39.78,28700.0,39.87,39.93,39.77,39.78,28700.0
2007-08-17 12:50:00,39.8,39.84,39.71,39.82,34700.0,39.8,39.84,39.71,39.82,34700.0
2007-08-17 12:55:00,39.82,39.91,39.79,39.87,49600.0,39.82,39.91,39.79,39.87,49600.0
2007-08-17 13:00:00,39.88,39.96,39.88,39.93,65400.0,39.88,39.96,39.88,39.93,65400.0
2007-08-17 13:05:00,39.93,40.09,39.89,40.05,56200.0,39.93,40.09,39.89,40.05,56200.0
2007-08-17 13:10:00,40.04,40.11,40.03,40.04,56300.0,40.04,40.11,40.03,40.04,56300.0
2007-08-17 13:15:00,40.05,40.18,40.04,40.17,52300.0,40.05,40.18,40.04,40.17,52300.0
2007-08-17 13:20:00,40.16,40.26,40.16,40.2,82500.0,40.16,40.26,40.16,40.2,82500.0
2007-08-17 13:25:00,40.19,40.24,40.18,40.2,38100.0,40.19,40.24,40.18,40.2,38100.0
2007-08-17 13:30:00,40.2,40.26,40.19,40.24,62400.0,40.2,40.26,40.19,40.24,62400.0
2007-08-17 13:35:00,40.25,40.32,40.22,40.3,61400.0,40.25,40.32,40.22,40.3,61400.0
2007-08-17 13:40:00,40.3,40.33,40.24,40.3,45300.0,40.3,40.33,40.24,40.3,45300.0
2007-08-17 13:45:00,40.3,40.32,40.2,40.23,32700.0,40.3,40.32,40.2,40.23,32700.0
2007-08-17 13:50:00,40.24,40.24,40.0,40.08,61300.0,40.24,40.24,40.0,40.08,61300.0
2007-08-17 13:55:00,40.08,40.39,40.04,40.11,34300.0,40.08,40.39,40.04,40.11,34300.0
2007-08-17 14:00:00,40.12,40.13,40.0,40.08,18500.0,40.12,40.13,40.0,40.08,18500.0
2007-08-17 14:05:00,40.08,40.12,39.99,40.01,25700.0,40.08,40.12,39.99,40.01,25700.0
2007-08-17 14:10:00,40.01,40.02,39.96,39.98,30000.0,40.01,40.02,39.96,39.98,30000.0
2007-08-17 14:15:00,39.98,40.14,39.98,40.08,29100.0,39.98,40.14,39.98,40.08,29100.0
2007-08-17 14:20:00,40.07,40.11,40.01,40.11,27500.0,40.07,40.11,40.01,40.11,27500.0
2007-08-17 14:25:00,40.1,40.12,40.01,40.04,28300.0,40.1,40.12,40.01,40.04,28300.0
2007-08-17 14:30:00,40.04,40.13,39.99,40.13,43700.0,40.04,40.13,39.99,40.13,43700.0
2007-08-17 14:35:00,40.12,40.19,40.12,40.19,103500.0,40.12,40.19,40.12,40.19,103500.0
2007-08-17 14:40:00,40.19,40.23,40.08,40.2,102000.0,40.19,40.23,40.08,40.2,102000.0
2007-08-17 14:45:00,40.21,40.29,40.16,40.27,59300.0,40.21,40.29,40.16,40.27,59300.0
2007-08-17 14:50:00,40.26,40.26,40.14,40.18,62300.0,40.26,40.26,40.14,40.18,62300.0
2007-08-17 14:55:00,40.18,40.18,40.11,40.16,52000.0,40.18,40.18,40.11,40.16,52000.0
2007-08-17 15:00:00,40.16,40.25,40.1,40.25,32500.0,40.16,40.25,40.1,40.25,32500.0
2007-08-17 15:05:00,40.25,40.33,40.2,40.29,70400.0,40.25,40.33,40.2,40.29,70400.0
2007-08-17 15:10:00,40.28,40.31,40.21,40.26,112200.0,40.28,40.31,40.21,40.26,112200.0
2007-08-17 15:15:00,40.26,40.36,40.23,40.36,114600.0,40.26,40.36,40.23,40.36,114600.0
2007-08-17 15:20:00,40.36,40.43,40.32,40.41,128600.0,40.36,40.43,40.32,40.41,128600.0
2007-08-17 15:25:00,40.41,40.48,40.34,40.39,159200.0,40.41,40.48,40.34,40.39,159200.0
2007-08-17 15:30:00,40.39,40.42,40.3,40.36,164600.0,40.39,40.42,40.3,40.36,164600.0
2007-08-17 15:35:00,40.34,40.44,40.34,40.44,109500.0,40.34,40.44,40.34,40.44,109500.0
2007-08-17 15:40:00,40.45,40.47,40.31,40.47,153200.0,40.45,40.47,40.31,40.47,153200.0
2007-08-17 15:45:00,40.45,40.48,40.34,40.37,252600.0,40.45,40.48,40.34,40.37,252600.0
2007-08-17 15:50:00,40.36,40.39,40.23,40.3,231500.0,40.36,40.39,40.23,40.3,231500.0
2007-08-17 15:55:00,40.29,40.36,40.26,40.36,268400.0,40.29,40.36,40.26,40.36,268400.0
2007-08-20 09:30:00,40.55,40.62,40.1,40.16,132800.0,40.55,40.62,40.1,40.16,132800.0
2007-08-20 09:35:00,40.2,40.29,40.02,40.1,40400.0,40.2,40.29,40.02,40.1,40400.0
2007-08-20 09:40:00,40.1,40.17,40.0,40.16,66400.0,40.1,40.17,40.0,40.16,66400.0
2007-08-20 09:45:00,40.18,40.2,40.0,40.0,53800.0,40.18,40.2,40.0,40.0,53800.0
2007-08-20 09:50:00,40.03,40.14,39.95,39.97,50600.0,40.03,40.14,39.95,39.97,50600.0
2007-08-20 09:55:00,39.97,40.1,39.94,40.05,76800.0,39.97,40.1,39.94,40.05,76800.0
2007-08-20 10:00:00,40.07,40.18,40.06,40.11,70800.0,40.07,40.18,40.06,40.11,70800.0
2007-08-20 10:05:00,40.14,40.28,40.08,40.27,72000.0,40.14,40.28,40.08,40.27,72000.0
2007-08-20 10:10:00,40.28,40.32,40.03,40.2,45700.0,40.28,40.32,40.03,40.2,45700.0
2007-08-20 10:15:00,40.2,40.29,40.03,40.17,67800.0,40.2,40.29,40.03,40.17,67800.0
2007-08-20 10:20:00,40.17,40.38,40.17,40.33,53000.0,40.17,40.38,40.17,40.33,53000.0
2007-08-20 10:25:00,40.34,40.4,40.32,40.36,34300.0,40.34,40.4,40.32,40.36,34300.0
2007-08-20 10:30:00,40.36,40.36,40.16,40.25,48900.0,40.36,40.36,40.16,40.25,48900.0
2007-08-20 10:35:00,40.24,40.29,40.15,40.29,39400.0,40.24,40.29,40.15,40.29,39400.0
2007-08-20 10:40:00,40.32,40.41,40.25,40.34,32000.0,40.32,40.41,40.25,40.34,32000.0
2007-08-20 10:45:00,40.34,40.37,40.24,40.25,22900.0,40.34,40.37,40.24,40.25,22900.0
2007-08-20 10:50:00,40.28,40.5,40.28,40.42,30800.0,40.28,40.5,40.28,40.42,30800.0
2007-08-20 10:55:00,40.43,40.5,40.38,40.49,29300.0,40.43,40.5,40.38,40.49,29300.0
2007-08-20 11:00:00,40.49,40.51,40.35,40.39,29900.0,40.49,40.51,40.35,40.39,29900.0
2007-08-20 11:05:00,40.42,40.46,40.37,40.44,29400.0,40.42,40.46,40.37,40.44,29400.0
2007-08-20 11:10:00,40.44,40.5,40.41,40.42,39700.0,40.44,40.5,40.41,40.42,39700.0
2007-08-20 11:15:00,40.42,40.43,40.3,40.31,56900.0,40.42,40.43,40.3,40.31,56900.0
2007-08-20 11:20:00,40.33,40.4,40.33,40.36,23600.0,40.33,40.4,40.33,40.36,23600.0
2007-08-20 11:25:00,40.37,40.39,40.29,40.32,18900.0,40.37,40.39,40.29,40.32,18900.0
2007-08-20 11:30:00,40.3,40.42,40.28,40.42,27900.0,40.3,40.42,40.28,40.42,27900.0
2007-08-20 11:35:00,40.41,40.49,40.41,40.47,21400.0,40.41,40.49,40.41,40.47,21400.0
2007-08-20 11:40:00,40.47,40.54,40.47,40.54,27800.0,40.47,40.54,40.47,40.54,27800.0
2007-08-20 11:45:00,40.55,40.56,40.46,40.47,23300.0,40.55,40.56,40.46,40.47,23300.0
2007-08-20 11:50:00,40.47,40.54,40.4,40.48,58700.0,40.47,40.54,40.4,40.48,58700.0
2007-08-20 11:55:00,40.48,40.48,40.42,40.47,43800.0,40.48,40.48,40.42,40.47,43800.0
2007-08-20 12:00:00,40.47,40.54,40.46,40.47,44900.0,40.47,40.54,40.46,40.47,44900.0
2007-08-20 12:05:00,40.46,40.48,40.37,40.37,45800.0,40.46,40.48,40.37,40.37,45800.0
2007-08-20 12:10:00,40.38,40.39,40.2,40.26,50000.0,40.38,40.39,40.2,40.26,50000.0
2007-08-20 12:15:00,40.26,40.34,40.26,40.33,27800.0,40.26,40.34,40.26,40.33,27800.0
2007-08-20 12:20:00,40.33,40.33,40.26,40.33,23200.0,40.33,40.33,40.26,40.33,23200.0
2007-08-20 12:25:00,40.32,40.41,40.32,40.39,35100.0,40.32,40.41,40.32,40.39,35100.0
2007-08-20 12:30:00,40.4,40.5,40.38,40.5,31500.0,40.4,40.5,40.38,40.5,31500.0
2007-08-20 12:35:00,40.5,40.51,40.46,40.47,39500.0,40.5,40.51,40.46,40.47,39500.0
2007-08-20 12:40:00,40.47,40.48,40.38,40.41,33500.0,40.47,40.48,40.38,40.41,33500.0
2007-08-20 12:45:00,40.42,40.55,40.42,40.47,37300.0,40.42,40.55,40.42,40.47,37300.0
2007-08-20 12:50:00,40.47,40.52,40.42,40.46,37900.0,40.47,40.52,40.42,40.46,37900.0
2007-08-20 12:55:00,40.45,40.47,40.33,40.34,41100.0,40.45,40.47,40.33,40.34,41100.0
2007-08-20 13:00:00,40.35,40.42,40.24,40.42,30200.0,40.35,40.42,40.24,40.42,30200.0
2007-08-20 13:05:00,40.42,40.45,40.33,40.38,36300.0,40.42,40.45,40.33,40.38,36300.0
2007-08-20 13:10:00,40.38,40.38,40.21,40.31,55100.0,40.38,40.38,40.21,40.31,55100.0
2007-08-20 13:15:00,40.31,40.37,40.28,40.33,39100.0,40.31,40.37,40.28,40.33,39100.0
2007-08-20 13:20:00,40.32,40.32,40.06,40.12,73400.0,40.32,40.32,40.06,40.12,73400.0
2007-08-20 13:25:00,40.13,40.21,40.11,40.19,18700.0,40.13,40.21,40.11,40.19,18700.0
2007-08-20 13:30:00,40.19,40.2,40.13,40.17,31900.0,40.19,40.2,40.13,40.17,31900.0
2007-08-20 13:35:00,40.17,40.32,40.14,40.3,27400.0,40.17,40.32,40.14,40.3,27400.0
2007-08-20 13:40:00,40.29,40.38,40.29,40.38,35800.0,40.29,40.38,40.29,40.38,35800.0
2007-08-20 13:45:00,40.37,40.42,40.26,40.42,38600.0,40.37,40.42,40.26,40.42,38600.0
2007-08-20 13:50:00,40.41,40.45,40.32,40.44,43700.0,40.41,40.45,40.32,40.44,43700.0
2007-08-20 13:55:00,40.44,40.49,40.31,40.35,47300.0,40.44,40.49,40.31,40.35,47300.0
2007-08-20 14:00:00,40.35,40.35,40.2,40.28,43800.0,40.35,40.35,40.2,40.28,43800.0
2007-08-20 14:05:00,40.28,40.34,40.28,40.33,20800.0,40.28,40.34,40.28,40.33,20800.0
2007-08-20 14:10:00,40.31,40.4,40.31,40.36,32800.0,40.31,40.4,40.31,40.36,32800.0
2007-08-20 14:15:00,40.36,40.36,40.24,40.33,31500.0,40.36,40.36,40.24,40.33,31500.0
2007-08-20 14:20:00,40.34,40.43,40.24,40.4,35600.0,40.34,40.43,40.24,40.4,35600.0
2007-08-20 14:25:00,40.39,40.5,40.36,40.47,36500.0,40.39,40.5,40.36,40.47,36500.0
2007-08-20 14:30:00,40.47,40.55,40.43,40.47,26900.0,40.47,40.55,40.43,40.47,26900.0
2007-08-20 14:35:00,40.49,40.56,40.47,40.55,28900.0,40.49,40.56,40.47,40.55,28900.0
2007-08-20 14:40:00,40.55,40.55,40.47,40.52,25000.0,40.55,40.55,40.47,40.52,25000.0
2007-08-20 14:45:00,40.51,40.56,40.47,40.47,36100.0,40.51,40.56,40.47,40.47,36100.0
2007-08-20 14:50:00,40.48,40.55,40.47,40.54,36600.0,40.48,40.55,40.47,40.54,36600.0
2007-08-20 14:55:00,40.54,40.62,40.54,40.6,43800.0,40.54,40.62,40.54,40.6,43800.0
2007-08-20 15:00:00,40.61,40.74,40.61,40.71,109800.0,40.61,40.74,40.61,40.71,109800.0
2007-08-20 15:05:00,40.72,40.77,40.68,40.75,54500.0,40.72,40.77,40.68,40.75,54500.0
2007-08-20 15:10:00,40.76,40.84,40.75,40.83,112300.0,40.76,40.84,40.75,40.83,112300.0
2007-08-20 15:15:00,40.83,40.85,40.77,40.78,79300.0,40.83,40.85,40.77,40.78,79300.0
2007-08-20 15:20:00,40.78,40.84,40.77,40.8,86800.0,40.78,40.84,40.77,40.8,86800.0
2007-08-20 15:25:00,40.8,40.81,40.72,40.75,84300.0,40.8,40.81,40.72,40.75,84300.0
2007-08-20 15:30:00,40.75,40.75,40.55,40.65,82900.0,40.75,40.75,40.55,40.65,82900.0
2007-08-20 15:35:00,40.65,40.69,40.56,40.69,59500.0,40.65,40.69,40.56,40.69,59500.0
2007-08-20 15:40:00,40.7,40.78,40.69,40.74,68400.0,40.7,40.78,40.69,40.74,68400.0
2007-08-20 15:45:00,40.74,40.74,40.65,40.72,65700.0,40.74,40.74,40.65,40.72,65700.0
2007-08-20 15:50:00,40.73,40.73,40.67,40.72,125500.0,40.73,40.73,40.67,40.72,125500.0
2007-08-20 15:55:00,40.71,40.76,40.69,40.72,158200.0,40.71,40.76,40.69,40.72,158200.0
2007-08-21 09:30:00,40.45,40.86,40.41,40.8,61400.0,40.45,40.86,40.41,40.8,61400.0
2007-08-21 09:35:00,40.65,40.86,40.63,40.8,31700.0,40.65,40.86,40.63,40.8,31700.0
2007-08-21 09:40:00,40.74,40.78,40.65,40.72,18700.0,40.74,40.78,40.65,40.72,18700.0
2007-08-21 09:45:00,40.72,40.72,40.4,40.5,102500.0,40.72,40.72,40.4,40.5,102500.0
2007-08-21 09:50:00,40.5,40.81,40.5,40.79,42300.0,40.5,40.81,40.5,40.79,42300.0
2007-08-21 09:55:00,40.81,40.95,40.57,40.59,49200.0,40.81,40.95,40.57,40.59,49200.0
2007-08-21 10:00:00,40.59,40.59,40.37,40.39,103600.0,40.59,40.59,40.37,40.39,103600.0
2007-08-21 10:05:00,40.38,40.4,40.28,40.32,43700.0,40.38,40.4,40.28,40.32,43700.0
2007-08-21 10:10:00,40.32,40.32,40.08,40.09,94600.0,40.32,40.32,40.08,40.09,94600.0
2007-08-21 10:15:00,40.08,40.1,39.89,39.96,133200.0,40.08,40.1,39.89,39.96,133200.0
2007-08-21 10:20:00,39.96,40.07,39.96,40.04,65300.0,39.96,40.07,39.96,40.04,65300.0
2007-08-21 10:25:00,40.05,40.14,40.03,40.07,56700.0,40.05,40.14,40.03,40.07,56700.0
2007-08-21 10:30:00,40.07,40.3,40.05,40.3,51100.0,40.07,40.3,40.05,40.3,51100.0
2007-08-21 10:35:00,40.29,40.32,40.21,40.32,42300.0,40.29,40.32,40.21,40.32,42300.0
2007-08-21 10:40:00,40.33,40.35,40.14,40.21,31800.0,40.33,40.35,40.14,40.21,31800.0
2007-08-21 10:45:00,40.21,40.22,40.11,40.16,32100.0,40.21,40.22,40.11,40.16,32100.0
2007-08-21 10:50:00,40.15,40.2,40.0,40.0,44100.0,40.15,40.2,40.0,40.0,44100.0
2007-08-21 10:55:00,40.0,40.04,39.96,40.04,25200.0,40.0,40.04,39.96,40.04,25200.0
2007-08-21 11:00:00,40.04,40.22,40.02,40.12,39800.0,40.04,40.22,40.02,40.12,39800.0
2007-08-21 11:05:00,40.13,40.13,39.9,39.9,56200.0,40.13,40.13,39.9,39.9,56200.0
2007-08-21 11:10:00,39.9,39.96,39.89,39.9,52300.0,39.9,39.96,39.89,39.9,52300.0
2007-08-21 11:15:00,39.91,40.04,39.87,40.03,58700.0,39.91,40.04,39.87,40.03,58700.0
2007-08-21 11:20:00,40.02,40.05,39.98,40.04,24900.0,40.02,40.05,39.98,40.04,24900.0
2007-08-21 11:25:00,40.04,40.13,40.02,40.13,137900.0,40.04,40.13,40.02,40.13,137900.0
2007-08-21 11:30:00,40.12,40.23,40.1,40.13,49100.0,40.12,40.23,40.1,40.13,49100.0
2007-08-21 11:35:00,40.11,40.14,40.05,40.1,75200.0,40.11,40.14,40.05,40.1,75200.0
2007-08-21 11:40:00,40.1,40.12,40.06,40.1,80000.0,40.1,40.12,40.06,40.1,80000.0
2007-08-21 11:45:00,40.11,40.12,40.02,40.1,73400.0,40.11,40.12,40.02,40.1,73400.0
2007-08-21 11:50:00,40.09,40.17,40.07,40.17,67200.0,40.09,40.17,40.07,40.17,67200.0
2007-08-21 11:55:00,40.18,40.25,40.17,40.25,24100.0,40.18,40.25,40.17,40.25,24100.0
2007-08-21 12:00:00,40.26,40.33,40.24,40.33,29800.0,40.26,40.33,40.24,40.33,29800.0
2007-08-21 12:05:00,40.33,40.33,40.26,40.28,38000.0,40.33,40.33,40.26,40.28,38000.0
2007-08-21 12:10:00,40.29,40.38,40.29,40.36,30100.0,40.29,40.38,40.29,40.36,30100.0
2007-08-21 12:15:00,40.37,40.43,40.35,40.43,30300.0,40.37,40.43,40.35,40.43,30300.0
2007-08-21 12:20:00,40.42,40.61,40.42,40.61,75100.0,40.42,40.61,40.42,40.61,75100.0
2007-08-21 12:25:00,40.6,40.61,40.5,40.5,32300.0,40.6,40.61,40.5,40.5,32300.0
2007-08-21 12:30:00,40.5,40.58,40.4,40.5,84700.0,40.5,40.58,40.4,40.5,84700.0
2007-08-21 12:35:00,40.48,40.5,40.35,40.38,50100.0,40.48,40.5,40.35,40.38,50100.0
2007-08-21 12:40:00,40.37,40.5,40.36,40.44,37800.0,40.37,40.5,40.36,40.44,37800.0
2007-08-21 12:45:00,40.44,40.44,40.31,40.33,61700.0,40.44,40.44,40.31,40.33,61700.0
2007-08-21 12:50:00,40.31,40.35,40.29,40.31,41200.0,40.31,40.35,40.29,40.31,41200.0
2007-08-21 12:55:00,40.31,40.4,40.31,40.4,18400.0,40.31,40.4,40.31,40.4,18400.0
2007-08-21 13:00:00,40.38,40.45,40.36,40.36,26400.0,40.38,40.45,40.36,40.36,26400.0
2007-08-21 13:05:00,40.37,40.37,40.33,40.35,17400.0,40.37,40.37,40.33,40.35,17400.0
2007-08-21 13:10:00,40.36,40.36,40.3,40.35,15500.0,40.36,40.36,40.3,40.35,15500.0
2007-08-21 13:15:00,40.34,40.43,40.34,40.43,23300.0,40.34,40.43,40.34,40.43,23300.0
2007-08-21 13:20:00,40.4,40.48,40.4,40.45,15300.0,40.4,40.48,40.4,40.45,15300.0
2007-08-21 13:25:00,40.44,40.49,40.42,40.46,20100.0,40.44,40.49,40.42,40.46,20100.0
2007-08-21 13:30:00,40.46,40.51,40.46,40.47,13900.0,40.46,40.51,40.46,40.47,13900.0
2007-08-21 13:35:00,40.47,40.53,40.43,40.44,18100.0,40.47,40.53,40.43,40.44,18100.0
2007-08-21 13:40:00,40.44,40.46,40.37,40.38,22700.0,40.44,40.46,40.37,40.38,22700.0
2007-08-21 13:45:00,40.38,40.39,40.34,40.35,14800.0,40.38,40.39,40.34,40.35,14800.0
2007-08-21 13:50:00,40.35,40.39,40.33,40.37,34300.0,40.35,40.39,40.33,40.37,34300.0
2007-08-21 13:55:00,40.37,40.4,40.3,40.38,61500.0,40.37,40.4,40.3,40.38,61500.0
2007-08-21 14:00:00,40.38,40.43,40.37,40.43,27700.0,40.38,40.43,40.37,40.43,27700.0
2007-08-21 14:05:00,40.43,40.44,40.36,40.37,20000.0,40.43,40.44,40.36,40.37,20000.0
2007-08-21 14:10:00,40.38,40.39,40.35,40.35,18400.0,40.38,40.39,40.35,40.35,18400.0
2007-08-21 14:15:00,40.35,40.35,40.27,40.28,43800.0,40.35,40.35,40.27,40.28,43800.0
2007-08-21 14:20:00,40.28,40.31,40.27,40.31,16600.0,40.28,40.31,40.27,40.31,16600.0
2007-08-21 14:25:00,40.31,40.35,40.26,40.26,26000.0,40.31,40.35,40.26,40.26,26000.0
2007-08-21 14:30:00,40.26,40.27,40.17,40.18,46600.0,40.26,40.27,40.17,40.18,46600.0
2007-08-21 14:35:00,40.18,40.23,40.15,40.2,40100.0,40.18,40.23,40.15,40.2,40100.0
2007-08-21 14:40:00,40.19,40.23,40.14,40.16,30200.0,40.19,40.23,40.14,40.16,30200.0
2007-08-21 14:45:00,40.15,40.15,40.11,40.15,41100.0,40.15,40.15,40.11,40.15,41100.0
2007-08-21 14:50:00,40.15,40.16,40.1,40.12,46500.0,40.15,40.16,40.1,40.12,46500.0
2007-08-21 14:55:00,40.13,40.17,40.1,40.16,37400.0,40.13,40.17,40.1,40.16,37400.0
2007-08-21 15:00:00,40.17,40.23,40.16,40.21,30100.0,40.17,40.23,40.16,40.21,30100.0
2007-08-21 15:05:00,40.21,40.23,40.11,40.11,44300.0,40.21,40.23,40.11,40.11,44300.0
2007-08-21 15:10:00,40.12,40.16,40.11,40.15,47700.0,40.12,40.16,40.11,40.15,47700.0
2007-08-21 15:15:00,40.16,40.16,40.04,40.05,107700.0,40.16,40.16,40.04,40.05,107700.0
2007-08-21 15:20:00,40.05,40.1,40.04,40.09,63200.0,40.05,40.1,40.04,40.09,63200.0
2007-08-21 15:25:00,40.09,40.11,40.05,40.07,44500.0,40.09,40.11,40.05,40.07,44500.0
2007-08-21 15:30:00,40.08,40.1,40.03,40.04,121000.0,40.08,40.1,40.03,40.04,121000.0
2007-08-21 15:35:00,40.04,40.13,40.01,40.08,97200.0,40.04,40.13,40.01,40.08,97200.0
2007-08-21 15:40:00,40.09,40.1,40.05,40.07,62900.0,40.09,40.1,40.05,40.07,62900.0
2007-08-21 15:45:00,40.08,40.11,40.05,40.1,68400.0,40.08,40.11,40.05,40.1,68400.0
2007-08-21 15:50:00,40.11,40.21,40.09,40.14,149700.0,40.11,40.21,40.09,40.14,149700.0
2007-08-21 15:55:00,40.14,40.17,40.06,40.12,203400.0,40.14,40.17,40.06,40.12,203400.0
2007-08-22 09:30:00,40.4,40.4,40.23,40.29,123200.0,40.4,40.4,40.23,40.29,123200.0
2007-08-22 09:35:00,40.27,40.32,40.2,40.27,40500.0,40.27,40.32,40.2,40.27,40500.0
2007-08-22 09:40:00,40.29,40.37,40.27,40.35,35800.0,40.29,40.37,40.27,40.35,35800.0
2007-08-22 09:45:00,40.34,40.49,40.33,40.47,48700.0,40.34,40.49,40.33,40.47,48700.0
2007-08-22 09:50:00,40.47,40.8,40.47,40.78,82100.0,40.47,40.8,40.47,40.78,82100.0
2007-08-22 09:55:00,40.77,40.78,40.62,40.7,66900.0,40.77,40.78,40.62,40.7,66900.0
2007-08-22 10:00:00,40.7,40.73,40.65,40.65,31200.0,40.7,40.73,40.65,40.65,31200.0
2007-08-22 10:05:00,40.65,40.83,40.65,40.8,43900.0,40.65,40.83,40.65,40.8,43900.0
2007-08-22 10:10:00,40.78,40.85,40.76,40.78,30800.0,40.78,40.85,40.76,40.78,30800.0
2007-08-22 10:15:00,40.76,40.83,40.68,40.71,34100.0,40.76,40.83,40.68,40.71,34100.0
2007-08-22 10:20:00,40.71,40.87,40.68,40.87,35100.0,40.71,40.87,40.68,40.87,35100.0
2007-08-22 10:25:00,40.88,40.88,40.81,40.86,24100.0,40.88,40.88,40.81,40.86,24100.0
2007-08-22 10:30:00,40.86,40.86,40.77,40.81,32300.0,40.86,40.86,40.77,40.81,32300.0
2007-08-22 10:35:00,40.82,40.86,40.8,40.86,23100.0,40.82,40.86,40.8,40.86,23100.0
2007-08-22 10:40:00,40.86,40.94,40.85,40.86,49100.0,40.86,40.94,40.85,40.86,49100.0
2007-08-22 10:45:00,40.86,40.94,40.86,40.9,33000.0,40.86,40.94,40.86,40.9,33000.0
2007-08-22 10:50:00,40.9,40.93,40.78,40.82,45200.0,40.9,40.93,40.78,40.82,45200.0
2007-08-22 10:55:00,40.81,40.81,40.71,40.73,34600.0,40.81,40.81,40.71,40.73,34600.0
2007-08-22 11:00:00,40.73,40.74,40.64,40.68,58800.0,40.73,40.74,40.64,40.68,58800.0
2007-08-22 11:05:00,40.68,40.71,40.64,40.69,42000.0,40.68,40.71,40.64,40.69,42000.0
2007-08-22 11:10:00,40.68,40.73,40.62,40.72,43600.0,40.68,40.73,40.62,40.72,43600.0
2007-08-22 11:15:00,40.72,40.74,40.71,40.74,18900.0,40.72,40.74,40.71,40.74,18900.0
2007-08-22 11:20:00,40.74,40.75,40.71,40.71,15400.0,40.74,40.75,40.71,40.71,15400.0
2007-08-22 11:25:00,40.7,40.73,40.68,40.69,26400.0,40.7,40.73,40.68,40.69,26400.0
2007-08-22 11:30:00,40.68,40.7,40.62,40.7,38200.0,40.68,40.7,40.62,40.7,38200.0
2007-08-22 11:35:00,40.69,40.74,40.67,40.71,25200.0,40.69,40.74,40.67,40.71,25200.0
2007-08-22 11:40:00,40.71,40.73,40.71,40.71,20800.0,40.71,40.73,40.71,40.71,20800.0
2007-08-22 11:45:00,40.71,40.71,40.69,40.7,55700.0,40.71,40.71,40.69,40.7,55700.0
2007-08-22 11:50:00,40.71,40.73,40.68,40.71,43800.0,40.71,40.73,40.68,40.71,43800.0
2007-08-22 11:55:00,40.7,40.74,40.7,40.71,16900.0,40.7,40.74,40.7,40.71,16900.0
2007-08-22 12:00:00,40.71,40.71,40.66,40.68,35500.0,40.71,40.71,40.66,40.68,35500.0
2007-08-22 12:05:00,40.69,40.9,40.67,40.86,90200.0,40.69,40.9,40.67,40.86,90200.0
2007-08-22 12:10:00,40.87,40.9,40.84,40.84,38000.0,40.87,40.9,40.84,40.84,38000.0
2007-08-22 12:15:00,40.85,40.9,40.81,40.87,40000.0,40.85,40.9,40.81,40.87,40000.0
2007-08-22 12:20:00,40.87,40.87,40.75,40.76,42400.0,40.87,40.87,40.75,40.76,42400.0
2007-08-22 12:25:00,40.76,40.77,40.65,40.71,30900.0,40.76,40.77,40.65,40.71,30900.0
2007-08-22 12:30:00,40.69,40.69,40.58,40.65,75200.0,40.69,40.69,40.58,40.65,75200.0
2007-08-22 12:35:00,40.66,40.69,40.6,40.67,63400.0,40.66,40.69,40.6,40.67,63400.0
2007-08-22 12:40:00,40.67,40.75,40.66,40.75,45200.0,40.67,40.75,40.66,40.75,45200.0
2007-08-22 12:45:00,40.74,40.78,40.73,40.74,34400.0,40.74,40.78,40.73,40.74,34400.0
2007-08-22 12:50:00,40.73,40.8,40.72,40.78,50400.0,40.73,40.8,40.72,40.78,50400.0
2007-08-22 12:55:00,40.77,40.77,40.73,40.76,32600.0,40.77,40.77,40.73,40.76,32600.0
2007-08-22 13:00:00,40.77,40.78,40.74,40.78,39300.0,40.77,40.78,40.74,40.78,39300.0
2007-08-22 13:05:00,40.78,40.79,40.74,40.75,36700.0,40.78,40.79,40.74,40.75,36700.0
2007-08-22 13:10:00,40.76,40.78,40.74,40.74,19800.0,40.76,40.78,40.74,40.74,19800.0
2007-08-22 13:15:00,40.74,40.85,40.72,40.83,32200.0,40.74,40.85,40.72,40.83,32200.0
2007-08-22 13:20:00,40.83,40.83,40.79,40.81,54900.0,40.83,40.83,40.79,40.81,54900.0
2007-08-22 13:25:00,40.81,40.9,40.81,40.87,39900.0,40.81,40.9,40.81,40.87,39900.0
2007-08-22 13:30:00,40.88,40.93,40.87,40.92,29800.0,40.88,40.93,40.87,40.92,29800.0
2007-08-22 13:35:00,40.92,40.99,40.92,40.96,50100.0,40.92,40.99,40.92,40.96,50100.0
2007-08-22 13:40:00,40.96,41.0,40.91,40.91,37300.0,40.96,41.0,40.91,40.91,37300.0
2007-08-22 13:45:00,40.92,40.92,40.86,40.87,25600.0,40.92,40.92,40.86,40.87,25600.0
2007-08-22 13:50:00,40.87,40.88,40.84,40.87,21900.0,40.87,40.88,40.84,40.87,21900.0
2007-08-22 13:55:00,40.87,40.91,40.86,40.89,23100.0,40.87,40.91,40.86,40.89,23100.0
2007-08-22 14:00:00,40.88,40.88,40.81,40.82,62900.0,40.88,40.88,40.81,40.82,62900.0
2007-08-22 14:05:00,40.82,40.85,40.8,40.85,18900.0,40.82,40.85,40.8,40.85,18900.0
2007-08-22 14:10:00,40.85,40.89,40.77,40.78,43800.0,40.85,40.89,40.77,40.78,43800.0
2007-08-22 14:15:00,40.78,40.81,40.68,40.73,104100.0,40.78,40.81,40.68,40.73,104100.0
2007-08-22 14:20:00,40.73,40.74,40.68,40.7,125900.0,40.73,40.74,40.68,40.7,125900.0
2007-08-22 14:25:00,40.7,40.73,40.62,40.62,145400.0,40.7,40.73,40.62,40.62,145400.0
2007-08-22 14:30:00,40.62,40.65,40.6,40.62,33700.0,40.62,40.65,40.6,40.62,33700.0
2007-08-22 14:35:00,40.62,40.7,40.58,40.69,40900.0,40.62,40.7,40.58,40.69,40900.0
2007-08-22 14:40:00,40.69,40.75,40.69,40.73,23800.0,40.69,40.75,40.69,40.73,23800.0
2007-08-22 14:45:00,40.73,40.77,40.72,40.75,29100.0,40.73,40.77,40.72,40.75,29100.0
2007-08-22 14:50:00,40.75,40.82,40.71,40.76,37000.0,40.75,40.82,40.71,40.76,37000.0
2007-08-22 14:55:00,40.73,40.78,40.71,40.78,9600.0,40.73,40.78,40.71,40.78,9600.0
2007-08-22 15:00:00,40.77,40.81,40.74,40.77,16800.0,40.77,40.81,40.74,40.77,16800.0
2007-08-22 15:05:00,40.76,40.77,40.74,40.75,12400.0,40.76,40.77,40.74,40.75,12400.0
2007-08-22 15:10:00,40.75,40.78,40.74,40.77,13900.0,40.75,40.78,40.74,40.77,13900.0
2007-08-22 15:15:00,40.75,40.89,40.75,40.89,47900.0,40.75,40.89,40.75,40.89,47900.0
2007-08-22 15:20:00,40.88,40.91,40.87,40.88,41300.0,40.88,40.91,40.87,40.88,41300.0
2007-08-22 15:25:00,40.88,40.89,40.83,40.84,28000.0,40.88,40.89,40.83,40.84,28000.0
2007-08-22 15:30:00,40.84,40.88,40.84,40.88,84900.0,40.84,40.88,40.84,40.88,84900.0
2007-08-22 15:35:00,40.87,40.87,40.83,40.86,50500.0,40.87,40.87,40.83,40.86,50500.0
2007-08-22 15:40:00,40.86,40.88,40.82,40.83,68100.0,40.86,40.88,40.82,40.83,68100.0
2007-08-22 15:45:00,40.83,40.83,40.74,40.75,101700.0,40.83,40.83,40.74,40.75,101700.0
2007-08-22 15:50:00,40.75,40.77,40.69,40.75,154400.0,40.75,40.77,40.69,40.75,154400.0
2007-08-22 15:55:00,40.75,40.85,40.74,40.77,181800.0,40.75,40.85,40.74,40.77,181800.0
2007-08-23 09:30:00,40.82,40.99,40.64,40.64,97900.0,40.82,40.99,40.64,40.64,97900.0
2007-08-23 09:35:00,40.64,40.69,40.6,40.69,95600.0,40.64,40.69,40.6,40.69,95600.0
2007-08-23 09:40:00,40.68,40.7,40.55,40.56,49400.0,40.68,40.7,40.55,40.56,49400.0
2007-08-23 09:45:00,40.56,40.56,40.5,40.55,65300.0,40.56,40.56,40.5,40.55,65300.0
2007-08-23 09:50:00,40.55,40.57,40.51,40.55,60100.0,40.55,40.57,40.51,40.55,60100.0
2007-08-23 09:55:00,40.56,40.59,40.53,40.57,49500.0,40.56,40.59,40.53,40.57,49500.0
2007-08-23 10:00:00,40.59,40.63,40.56,40.58,47400.0,40.59,40.63,40.56,40.58,47400.0
2007-08-23 10:05:00,40.58,40.64,40.58,40.64,35000.0,40.58,40.64,40.58,40.64,35000.0
2007-08-23 10:10:00,40.62,40.67,40.6,40.64,28800.0,40.62,40.67,40.6,40.64,28800.0
2007-08-23 10:15:00,40.64,40.67,40.6,40.64,37600.0,40.64,40.67,40.6,40.64,37600.0
2007-08-23 10:20:00,40.64,40.67,40.56,40.57,39400.0,40.64,40.67,40.56,40.57,39400.0
2007-08-23 10:25:00,40.57,40.61,40.49,40.54,49200.0,40.57,40.61,40.49,40.54,49200.0
2007-08-23 10:30:00,40.55,40.58,40.49,40.58,48200.0,40.55,40.58,40.49,40.58,48200.0
2007-08-23 10:35:00,40.58,40.63,40.53,40.63,35500.0,40.58,40.63,40.53,40.63,35500.0
2007-08-23 10:40:00,40.62,40.66,40.61,40.61,35100.0,40.62,40.66,40.61,40.61,35100.0
2007-08-23 10:45:00,40.61,40.67,40.61,40.67,23400.0,40.61,40.67,40.61,40.67,23400.0
2007-08-23 10:50:00,40.67,40.7,40.62,40.64,32600.0,40.67,40.7,40.62,40.64,32600.0
2007-08-23 10:55:00,40.65,40.68,40.64,40.66,19700.0,40.65,40.68,40.64,40.66,19700.0
2007-08-23 11:00:00,40.67,40.67,40.53,40.54,45700.0,40.67,40.67,40.53,40.54,45700.0
2007-08-23 11:05:00,40.53,40.58,40.51,40.57,42800.0,40.53,40.58,40.51,40.57,42800.0
2007-08-23 11:10:00,40.57,40.6,40.54,40.58,29600.0,40.57,40.6,40.54,40.58,29600.0
2007-08-23 11:15:00,40.58,40.61,40.55,40.61,22500.0,40.58,40.61,40.55,40.61,22500.0
2007-08-23 11:20:00,40.61,40.68,40.6,40.68,28700.0,40.61,40.68,40.6,40.68,28700.0
2007-08-23 11:25:00,40.68,40.69,40.63,40.63,30000.0,40.68,40.69,40.63,40.63,30000.0
2007-08-23 11:30:00,40.63,40.63,40.57,40.57,32700.0,40.63,40.63,40.57,40.57,32700.0
2007-08-23 11:35:00,40.57,40.58,40.51,40.56,30300.0,40.57,40.58,40.51,40.56,30300.0
2007-08-23 11:40:00,40.56,40.61,40.53,40.54,24300.0,40.56,40.61,40.53,40.54,24300.0
2007-08-23 11:45:00,40.54,40.57,40.47,40.47,50500.0,40.54,40.57,40.47,40.47,50500.0
2007-08-23 11:50:00,40.47,40.47,40.41,40.45,39500.0,40.47,40.47,40.41,40.45,39500.0
2007-08-23 11:55:00,40.45,40.45,40.36,40.37,37000.0,40.45,40.45,40.36,40.37,37000.0
2007-08-23 12:00:00,40.38,40.44,40.38,40.41,37300.0,40.38,40.44,40.38,40.41,37300.0
2007-08-23 12:05:00,40.41,40.45,40.4,40.42,65800.0,40.41,40.45,40.4,40.42,65800.0
2007-08-23 12:10:00,40.42,40.56,40.42,40.53,39200.0,40.42,40.56,40.42,40.53,39200.0
2007-08-23 12:15:00,40.53,40.56,40.51,40.56,27200.0,40.53,40.56,40.51,40.56,27200.0
2007-08-23 12:20:00,40.56,40.6,40.56,40.59,20700.0,40.56,40.6,40.56,40.59,20700.0
2007-08-23 12:25:00,40.59,40.59,40.5,40.52,46200.0,40.59,40.59,40.5,40.52,46200.0
2007-08-23 12:30:00,40.52,40.54,40.51,40.51,13600.0,40.52,40.54,40.51,40.51,13600.0
2007-08-23 12:35:00,40.51,40.6,40.51,40.6,22000.0,40.51,40.6,40.51,40.6,22000.0
2007-08-23 12:40:00,40.6,40.67,40.55,40.55,25700.0,40.6,40.67,40.55,40.55,25700.0
2007-08-23 12:45:00,40.56,40.57,40.53,40.56,19000.0,40.56,40.57,40.53,40.56,19000.0
2007-08-23 12:50:00,40.57,40.57,40.45,40.47,31700.0,40.57,40.57,40.45,40.47,31700.0
2007-08-23 12:55:00,40.47,40.5,40.45,40.48,27700.0,40.47,40.5,40.45,40.48,27700.0
2007-08-23 13:00:00,40.48,40.5,40.45,40.45,27900.0,40.48,40.5,40.45,40.45,27900.0
2007-08-23 13:05:00,40.45,40.52,40.45,40.5,15900.0,40.45,40.52,40.45,40.5,15900.0
2007-08-23 13:10:00,40.51,40.58,40.51,40.56,22200.0,40.51,40.58,40.51,40.56,22200.0
2007-08-23 13:15:00,40.55,40.58,40.54,40.56,27200.0,40.55,40.58,40.54,40.56,27200.0
2007-08-23 13:20:00,40.57,40.58,40.53,40.53,15000.0,40.57,40.58,40.53,40.53,15000.0
2007-08-23 13:25:00,40.54,40.56,40.51,40.56,20400.0,40.54,40.56,40.51,40.56,20400.0
2007-08-23 13:30:00,40.56,40.56,40.52,40.53,19300.0,40.56,40.56,40.52,40.53,19300.0
2007-08-23 13:35:00,40.53,40.73,40.51,40.52,48600.0,40.53,40.73,40.51,40.52,48600.0
2007-08-23 13:40:00,40.54,40.54,40.52,40.53,34500.0,40.54,40.54,40.52,40.53,34500.0
2007-08-23 13:45:00,40.53,40.56,40.51,40.55,27600.0,40.53,40.56,40.51,40.55,27600.0
2007-08-23 13:50:00,40.56,40.6,40.56,40.6,12200.0,40.56,40.6,40.56,40.6,12200.0
2007-08-23 13:55:00,40.6,40.68,40.59,40.66,17800.0,40.6,40.68,40.59,40.66,17800.0
2007-08-23 14:00:00,40.67,40.73,40.67,40.72,23000.0,40.67,40.73,40.67,40.72,23000.0
2007-08-23 14:05:00,40.73,40.75,40.7,40.72,35300.0,40.73,40.75,40.7,40.72,35300.0
2007-08-23 14:10:00,40.74,40.77,40.63,40.66,45600.0,40.74,40.77,40.63,40.66,45600.0
2007-08-23 14:15:00,40.66,40.67,40.59,40.61,72800.0,40.66,40.67,40.59,40.61,72800.0
2007-08-23 14:20:00,40.61,40.65,40.57,40.57,37900.0,40.61,40.65,40.57,40.57,37900.0
2007-08-23 14:25:00,40.57,40.59,40.56,40.56,23800.0,40.57,40.59,40.56,40.56,23800.0
2007-08-23 14:30:00,40.56,40.58,40.55,40.57,20600.0,40.56,40.58,40.55,40.57,20600.0
2007-08-23 14:35:00,40.57,40.57,40.52,40.53,64300.0,40.57,40.57,40.52,40.53,64300.0
2007-08-23 14:40:00,40.53,40.53,40.42,40.43,43300.0,40.53,40.53,40.42,40.43,43300.0
2007-08-23 14:45:00,40.44,40.44,40.33,40.34,54800.0,40.44,40.44,40.33,40.34,54800.0
2007-08-23 14:50:00,40.35,40.45,40.35,40.45,25900.0,40.35,40.45,40.35,40.45,25900.0
2007-08-23 14:55:00,40.46,40.46,40.43,40.45,20600.0,40.46,40.46,40.43,40.45,20600.0
2007-08-23 15:00:00,40.45,40.47,40.42,40.42,41900.0,40.45,40.47,40.42,40.42,41900.0
2007-08-23 15:05:00,40.42,40.46,40.38,40.45,81400.0,40.42,40.46,40.38,40.45,81400.0
2007-08-23 15:10:00,40.45,40.48,40.42,40.42,28900.0,40.45,40.48,40.42,40.42,28900.0
2007-08-23 15:15:00,40.42,40.51,40.39,40.49,68200.0,40.42,40.51,40.39,40.49,68200.0
2007-08-23 15:20:00,40.49,40.59,40.49,40.54,51400.0,40.49,40.59,40.49,40.54,51400.0
2007-08-23 15:25:00,40.54,40.55,40.46,40.47,43800.0,40.54,40.55,40.46,40.47,43800.0
2007-08-23 15:30:00,40.47,40.49,40.43,40.43,47500.0,40.47,40.49,40.43,40.43,47500.0
2007-08-23 15:35:00,40.43,40.44,40.36,40.4,76700.0,40.43,40.44,40.36,40.4,76700.0
2007-08-23 15:40:00,40.4,40.5,40.39,40.48,62900.0,40.4,40.5,40.39,40.48,62900.0
2007-08-23 15:45:00,40.48,40.57,40.48,40.56,55000.0,40.48,40.57,40.48,40.56,55000.0
2007-08-23 15:50:00,40.57,40.61,40.51,40.53,89400.0,40.57,40.61,40.51,40.53,89400.0
2007-08-23 15:55:00,40.53,40.6,40.53,40.6,107100.0,40.53,40.6,40.53,40.6,107100.0
2007-08-24 09:30:00,40.35,40.65,40.14,40.21,80100.0,40.35,40.65,40.14,40.21,80100.0
2007-08-24 09:35:00,40.21,40.3,40.0,40.0,109400.0,40.21,40.3,40.0,40.0,109400.0
2007-08-24 09:40:00,40.01,40.06,39.8,39.85,124400.0,40.01,40.06,39.8,39.85,124400.0
2007-08-24 09:45:00,39.82,40.13,39.8,40.13,106200.0,39.82,40.13,39.8,40.13,106200.0
2007-08-24 09:50:00,40.11,40.19,40.04,40.15,74700.0,40.11,40.19,40.04,40.15,74700.0
2007-08-24 09:55:00,40.15,40.16,40.05,40.09,95100.0,40.15,40.16,40.05,40.09,95100.0
2007-08-24 10:00:00,40.09,40.11,40.0,40.06,147500.0,40.09,40.11,40.0,40.06,147500.0
2007-08-24 10:05:00,40.07,40.54,40.04,40.4,107800.0,40.07,40.54,40.04,40.4,107800.0
2007-08-24 10:10:00,40.4,40.42,40.16,40.17,54100.0,40.4,40.42,40.16,40.17,54100.0
2007-08-24 10:15:00,40.17,40.2,40.07,40.15,70500.0,40.17,40.2,40.07,40.15,70500.0
2007-08-24 10:20:00,40.16,40.24,40.15,40.24,38600.0,40.16,40.24,40.15,40.24,38600.0
2007-08-24 10:25:00,40.24,40.31,40.24,40.28,36000.0,40.24,40.31,40.24,40.28,36000.0
2007-08-24 10:30:00,40.29,40.32,40.26,40.27,25700.0,40.29,40.32,40.26,40.27,25700.0
2007-08-24 10:35:00,40.29,40.32,40.26,40.26,38000.0,40.29,40.32,40.26,40.26,38000.0
2007-08-24 10:40:00,40.25,40.32,40.25,40.31,25800.0,40.25,40.32,40.25,40.31,25800.0
2007-08-24 10:45:00,40.33,40.34,40.3,40.33,22000.0,40.33,40.34,40.3,40.33,22000.0
2007-08-24 10:50:00,40.33,40.34,40.3,40.33,32900.0,40.33,40.34,40.3,40.33,32900.0
2007-08-24 10:55:00,40.32,40.32,40.28,40.31,47700.0,40.32,40.32,40.28,40.31,47700.0
2007-08-24 11:00:00,40.31,40.31,40.27,40.29,56100.0,40.31,40.31,40.27,40.29,56100.0
2007-08-24 11:05:00,40.29,40.3,40.28,40.28,63800.0,40.29,40.3,40.28,40.28,63800.0
2007-08-24 11:10:00,40.27,40.28,40.22,40.23,32500.0,40.27,40.28,40.22,40.23,32500.0
2007-08-24 11:15:00,40.22,40.22,40.1,40.13,55500.0,40.22,40.22,40.1,40.13,55500.0
2007-08-24 11:20:00,40.14,40.14,40.02,40.02,76500.0,40.14,40.14,40.02,40.02,76500.0
2007-08-24 11:25:00,40.03,40.03,39.98,39.98,55600.0,40.03,40.03,39.98,39.98,55600.0
2007-08-24 11:30:00,39.98,40.04,39.97,40.03,54000.0,39.98,40.04,39.97,40.03,54000.0
2007-08-24 11:35:00,40.04,40.06,40.02,40.02,24900.0,40.04,40.06,40.02,40.02,24900.0
2007-08-24 11:40:00,40.02,40.02,39.98,40.0,22800.0,40.02,40.02,39.98,40.0,22800.0
2007-08-24 11:45:00,40.01,40.01,39.98,40.0,29900.0,40.01,40.01,39.98,40.0,29900.0
2007-08-24 11:50:00,40.0,40.04,39.99,40.01,55800.0,40.0,40.04,39.99,40.01,55800.0
2007-08-24 11:55:00,40.01,40.03,40.0,40.03,35800.0,40.01,40.03,40.0,40.03,35800.0
2007-08-24 12:00:00,40.03,40.05,40.01,40.03,31400.0,40.03,40.05,40.01,40.03,31400.0
2007-08-24 12:05:00,40.03,40.05,40.02,40.05,32100.0,40.03,40.05,40.02,40.05,32100.0
2007-08-24 12:10:00,40.04,40.12,40.04,40.12,32200.0,40.04,40.12,40.04,40.12,32200.0
2007-08-24 12:15:00,40.12,40.33,40.11,40.32,96300.0,40.12,40.33,40.11,40.32,96300.0
2007-08-24 12:20:00,40.33,40.47,40.31,40.44,73200.0,40.33,40.47,40.31,40.44,73200.0
2007-08-24 12:25:00,40.44,40.49,40.41,40.42,70800.0,40.44,40.49,40.41,40.42,70800.0
2007-08-24 12:30:00,40.41,40.42,40.35,40.39,46400.0,40.41,40.42,40.35,40.39,46400.0
2007-08-24 12:35:00,40.39,40.4,40.36,40.38,31500.0,40.39,40.4,40.36,40.38,31500.0
2007-08-24 12:40:00,40.38,40.38,40.35,40.35,321900.0,40.38,40.38,40.35,40.35,321900.0
2007-08-24 12:45:00,40.35,40.36,40.24,40.26,55200.0,40.35,40.36,40.24,40.26,55200.0
2007-08-24 12:50:00,40.26,40.27,40.22,40.22,41300.0,40.26,40.27,40.22,40.22,41300.0
2007-08-24 12:55:00,40.23,40.24,40.19,40.19,43900.0,40.23,40.24,40.19,40.19,43900.0
2007-08-24 13:00:00,40.19,40.2,40.17,40.19,58700.0,40.19,40.2,40.17,40.19,58700.0
2007-08-24 13:05:00,40.19,40.2,40.14,40.16,72400.0,40.19,40.2,40.14,40.16,72400.0
2007-08-24 13:10:00,40.16,40.22,40.16,40.2,55900.0,40.16,40.22,40.16,40.2,55900.0
2007-08-24 13:15:00,40.19,40.2,40.11,40.11,58000.0,40.19,40.2,40.11,40.11,58000.0
2007-08-24 13:20:00,40.12,40.13,40.09,40.1,67800.0,40.12,40.13,40.09,40.1,67800.0
2007-08-24 13:25:00,40.11,40.12,40.08,40.09,51300.0,40.11,40.12,40.08,40.09,51300.0
2007-08-24 13:30:00,40.08,40.1,40.04,40.06,53600.0,40.08,40.1,40.04,40.06,53600.0
2007-08-24 13:35:00,40.05,40.13,40.05,40.13,70500.0,40.05,40.13,40.05,40.13,70500.0
2007-08-24 13:40:00,40.13,40.17,40.13,40.15,67500.0,40.13,40.17,40.13,40.15,67500.0
2007-08-24 13:45:00,40.14,40.16,40.05,40.06,110600.0,40.14,40.16,40.05,40.06,110600.0
2007-08-24 13:50:00,40.07,40.08,40.02,40.03,65300.0,40.07,40.08,40.02,40.03,65300.0
2007-08-24 13:55:00,40.03,40.04,40.02,40.02,56100.0,40.03,40.04,40.02,40.02,56100.0
2007-08-24 14:00:00,40.03,40.05,39.99,40.01,82100.0,40.03,40.05,39.99,40.01,82100.0
2007-08-24 14:05:00,40.01,40.11,40.0,40.07,175900.0,40.01,40.11,40.0,40.07,175900.0
2007-08-24 14:10:00,40.07,40.11,40.06,40.08,58500.0,40.07,40.11,40.06,40.08,58500.0
2007-08-24 14:15:00,40.08,40.14,40.08,40.14,36100.0,40.08,40.14,40.08,40.14,36100.0
2007-08-24 14:20:00,40.14,40.14,40.08,40.09,79400.0,40.14,40.14,40.08,40.09,79400.0
2007-08-24 14:25:00,40.09,40.09,40.01,40.03,73600.0,40.09,40.09,40.01,40.03,73600.0
2007-08-24 14:30:00,40.04,40.05,40.02,40.03,31600.0,40.04,40.05,40.02,40.03,31600.0
2007-08-24 14:35:00,40.04,40.05,40.03,40.04,30900.0,40.04,40.05,40.03,40.04,30900.0
2007-08-24 14:40:00,40.04,40.1,40.03,40.09,83000.0,40.04,40.1,40.03,40.09,83000.0
2007-08-24 14:45:00,40.09,40.19,40.09,40.18,65200.0,40.09,40.19,40.09,40.18,65200.0
2007-08-24 14:50:00,40.18,40.24,40.17,40.21,62400.0,40.18,40.24,40.17,40.21,62400.0
2007-08-24 14:55:00,40.2,40.24,40.16,40.24,99900.0,40.2,40.24,40.16,40.24,99900.0
2007-08-24 15:00:00,40.24,40.25,40.19,40.2,63100.0,40.24,40.25,40.19,40.2,63100.0
2007-08-24 15:05:00,40.2,40.24,40.17,40.23,84200.0,40.2,40.24,40.17,40.23,84200.0
2007-08-24 15:10:00,40.23,40.25,40.22,40.24,41200.0,40.23,40.25,40.22,40.24,41200.0
2007-08-24 15:15:00,40.24,40.28,40.2,40.23,110400.0,40.24,40.28,40.2,40.23,110400.0
2007-08-24 15:20:00,40.24,40.27,40.19,40.21,99000.0,40.24,40.27,40.19,40.21,99000.0
2007-08-24 15:25:00,40.22,40.23,40.17,40.21,78900.0,40.22,40.23,40.17,40.21,78900.0
2007-08-24 15:30:00,40.22,40.34,40.22,40.31,147200.0,40.22,40.34,40.22,40.31,147200.0
2007-08-24 15:35:00,40.31,40.42,40.31,40.4,140100.0,40.31,40.42,40.31,40.4,140100.0
2007-08-24 15:40:00,40.4,40.42,40.37,40.38,77600.0,40.4,40.42,40.37,40.38,77600.0
2007-08-24 15:45:00,40.37,40.41,40.32,40.39,104200.0,40.37,40.41,40.32,40.39,104200.0
2007-08-24 15:50:00,40.4,40.44,40.35,40.4,152900.0,40.4,40.44,40.35,40.4,152900.0
2007-08-24 15:55:00,40.4,40.42,40.37,40.38,139000.0,40.4,40.42,40.37,40.38,139000.0
2007-08-27 09:30:00,40.41,40.5,40.25,40.49,61200.0,40.41,40.5,40.25,40.49,61200.0
2007-08-27 09:35:00,40.49,40.63,40.46,40.59,65100.0,40.49,40.63,40.46,40.59,65100.0
2007-08-27 09:40:00,40.59,40.69,40.56,40.66,58900.0,40.59,40.69,40.56,40.66,58900.0
2007-08-27 09:45:00,40.65,40.65,40.58,40.6,34800.0,40.65,40.65,40.58,40.6,34800.0
2007-08-27 09:50:00,40.6,40.61,40.51,40.61,45100.0,40.6,40.61,40.51,40.61,45100.0
2007-08-27 09:55:00,40.6,40.64,40.59,40.63,53100.0,40.6,40.64,40.59,40.63,53100.0
2007-08-27 10:00:00,40.63,40.69,40.6,40.65,62000.0,40.63,40.69,40.6,40.65,62000.0
2007-08-27 10:05:00,40.64,40.68,40.45,40.48,142000.0,40.64,40.68,40.45,40.48,142000.0
2007-08-27 10:10:00,40.49,40.65,40.49,40.64,124400.0,40.49,40.65,40.49,40.64,124400.0
2007-08-27 10:15:00,40.64,40.66,40.62,40.66,39100.0,40.64,40.66,40.62,40.66,39100.0
2007-08-27 10:20:00,40.66,40.66,40.61,40.63,46800.0,40.66,40.66,40.61,40.63,46800.0
2007-08-27 10:25:00,40.63,40.66,40.59,40.66,37900.0,40.63,40.66,40.59,40.66,37900.0
2007-08-27 10:30:00,40.67,40.75,40.65,40.75,42100.0,40.67,40.75,40.65,40.75,42100.0
2007-08-27 10:35:00,40.75,40.87,40.71,40.85,72900.0,40.75,40.87,40.71,40.85,72900.0
2007-08-27 10:40:00,40.84,40.86,40.79,40.82,64300.0,40.84,40.86,40.79,40.82,64300.0
2007-08-27 10:45:00,40.83,40.84,40.75,40.75,55100.0,40.83,40.84,40.75,40.75,55100.0
2007-08-27 10:50:00,40.75,40.79,40.71,40.79,56000.0,40.75,40.79,40.71,40.79,56000.0
2007-08-27 10:55:00,40.79,40.8,40.76,40.8,23200.0,40.79,40.8,40.76,40.8,23200.0
2007-08-27 11:00:00,40.8,40.8,40.76,40.77,29700.0,40.8,40.8,40.76,40.77,29700.0
2007-08-27 11:05:00,40.77,40.8,40.76,40.77,43200.0,40.77,40.8,40.76,40.77,43200.0
2007-08-27 11:10:00,40.77,40.79,40.75,40.76,29900.0,40.77,40.79,40.75,40.76,29900.0
2007-08-27 11:15:00,40.76,40.8,40.76,40.79,23200.0,40.76,40.8,40.76,40.79,23200.0
2007-08-27 11:20:00,40.78,40.86,40.78,40.85,40700.0,40.78,40.86,40.78,40.85,40700.0
2007-08-27 11:25:00,40.85,40.93,40.85,40.91,75100.0,40.85,40.93,40.85,40.91,75100.0
2007-08-27 11:30:00,40.91,40.93,40.8,40.84,103200.0,40.91,40.93,40.8,40.84,103200.0
2007-08-27 11:35:00,40.83,40.86,40.81,40.82,48700.0,40.83,40.86,40.81,40.82,48700.0
2007-08-27 11:40:00,40.83,40.84,40.8,40.83,20200.0,40.83,40.84,40.8,40.83,20200.0
2007-08-27 11:45:00,40.83,40.86,40.83,40.83,14400.0,40.83,40.86,40.83,40.83,14400.0
2007-08-27 11:50:00,40.83,40.84,40.81,40.84,23200.0,40.83,40.84,40.81,40.84,23200.0
2007-08-27 11:55:00,40.83,40.85,40.82,40.83,18500.0,40.83,40.85,40.82,40.83,18500.0
2007-08-27 12:00:00,40.83,40.83,40.8,40.8,13500.0,40.83,40.83,40.8,40.8,13500.0
2007-08-27 12:05:00,40.79,40.82,40.79,40.82,27100.0,40.79,40.82,40.79,40.82,27100.0
2007-08-27 12:10:00,40.82,40.83,40.76,40.8,72400.0,40.82,40.83,40.76,40.8,72400.0
2007-08-27 12:15:00,40.8,40.8,40.79,40.8,28500.0,40.8,40.8,40.79,40.8,28500.0
2007-08-27 12:20:00,40.79,40.8,40.75,40.75,47200.0,40.79,40.8,40.75,40.75,47200.0
2007-08-27 12:25:00,40.75,40.75,40.7,40.72,36000.0,40.75,40.75,40.7,40.72,36000.0
2007-08-27 12:30:00,40.72,40.73,40.71,40.72,12400.0,40.72,40.73,40.71,40.72,12400.0
2007-08-27 12:35:00,40.71,40.77,40.71,40.73,40000.0,40.71,40.77,40.71,40.73,40000.0
2007-08-27 12:40:00,40.73,40.8,40.72,40.79,35000.0,40.73,40.8,40.72,40.79,35000.0
2007-08-27 12:45:00,40.79,40.8,40.76,40.77,23000.0,40.79,40.8,40.76,40.77,23000.0
2007-08-27 12:50:00,40.77,40.77,40.74,40.77,27200.0,40.77,40.77,40.74,40.77,27200.0
2007-08-27 12:55:00,40.77,40.77,40.76,40.77,12000.0,40.77,40.77,40.76,40.77,12000.0
2007-08-27 13:00:00,40.77,40.8,40.75,40.76,65400.0,40.77,40.8,40.75,40.76,65400.0
2007-08-27 13:05:00,40.75,40.8,40.75,40.78,38400.0,40.75,40.8,40.75,40.78,38400.0
2007-08-27 13:10:00,40.78,40.79,40.77,40.78,17300.0,40.78,40.79,40.77,40.78,17300.0
2007-08-27 13:15:00,40.78,40.78,40.72,40.72,21800.0,40.78,40.78,40.72,40.72,21800.0
2007-08-27 13:20:00,40.73,40.73,40.7,40.73,41200.0,40.73,40.73,40.7,40.73,41200.0
2007-08-27 13:25:00,40.72,40.76,40.72,40.76,9700.0,40.72,40.76,40.72,40.76,9700.0
2007-08-27 13:30:00,40.76,40.79,40.75,40.78,21700.0,40.76,40.79,40.75,40.78,21700.0
2007-08-27 13:35:00,40.79,40.8,40.71,40.72,45200.0,40.79,40.8,40.71,40.72,45200.0
2007-08-27 13:40:00,40.71,40.73,40.68,40.71,37200.0,40.71,40.73,40.68,40.71,37200.0
2007-08-27 13:45:00,40.71,40.71,40.68,40.69,15700.0,40.71,40.71,40.68,40.69,15700.0
2007-08-27 13:50:00,40.69,40.7,40.64,40.64,35200.0,40.69,40.7,40.64,40.64,35200.0
2007-08-27 13:55:00,40.65,40.72,40.64,40.72,22000.0,40.65,40.72,40.64,40.72,22000.0
2007-08-27 14:00:00,40.72,40.79,40.72,40.78,23800.0,40.72,40.79,40.72,40.78,23800.0
2007-08-27 14:05:00,40.78,40.8,40.76,40.78,34200.0,40.78,40.8,40.76,40.78,34200.0
2007-08-27 14:10:00,40.79,40.8,40.79,40.8,29000.0,40.79,40.8,40.79,40.8,29000.0
2007-08-27 14:15:00,40.8,40.8,40.79,40.8,15000.0,40.8,40.8,40.79,40.8,15000.0
2007-08-27 14:20:00,40.8,40.8,40.76,40.77,28600.0,40.8,40.8,40.76,40.77,28600.0
2007-08-27 14:25:00,40.77,40.8,40.77,40.8,14800.0,40.77,40.8,40.77,40.8,14800.0
2007-08-27 14:30:00,40.8,40.84,40.79,40.82,45700.0,40.8,40.84,40.79,40.82,45700.0
2007-08-27 14:35:00,40.82,40.9,40.8,40.88,35100.0,40.82,40.9,40.8,40.88,35100.0
2007-08-27 14:40:00,40.88,40.88,40.85,40.87,21200.0,40.88,40.88,40.85,40.87,21200.0
2007-08-27 14:45:00,40.87,40.89,40.82,40.82,31800.0,40.87,40.89,40.82,40.82,31800.0
2007-08-27 14:50:00,40.83,40.88,40.82,40.88,63200.0,40.83,40.88,40.82,40.88,63200.0
2007-08-27 14:55:00,40.87,40.92,40.84,40.85,55800.0,40.87,40.92,40.84,40.85,55800.0
2007-08-27 15:00:00,40.84,40.86,40.8,40.83,53100.0,40.84,40.86,40.8,40.83,53100.0
2007-08-27 15:05:00,40.82,40.89,40.82,40.89,47400.0,40.82,40.89,40.82,40.89,47400.0
2007-08-27 15:10:00,40.88,40.91,40.87,40.9,46000.0,40.88,40.91,40.87,40.9,46000.0
2007-08-27 15:15:00,40.9,40.92,40.88,40.9,45600.0,40.9,40.92,40.88,40.9,45600.0
2007-08-27 15:20:00,40.9,40.95,40.85,40.94,124800.0,40.9,40.95,40.85,40.94,124800.0
2007-08-27 15:25:00,40.94,41.01,40.93,41.01,167100.0,40.94,41.01,40.93,41.01,167100.0
2007-08-27 15:30:00,41.01,41.11,40.99,41.0,249200.0,41.01,41.11,40.99,41.0,249200.0
2007-08-27 15:35:00,41.0,41.0,40.94,40.99,58900.0,41.0,41.0,40.94,40.99,58900.0
2007-08-27 15:40:00,40.99,41.06,40.98,41.05,86000.0,40.99,41.06,40.98,41.05,86000.0
2007-08-27 15:45:00,41.05,41.06,41.0,41.01,100500.0,41.05,41.06,41.0,41.01,100500.0
2007-08-27 15:50:00,41.01,41.01,40.84,40.89,144700.0,41.01,41.01,40.84,40.89,144700.0
2007-08-27 15:55:00,40.89,40.9,40.81,40.81,138500.0,40.89,40.9,40.81,40.81,138500.0
2007-08-28 09:30:00,40.8,41.09,40.66,41.0,106500.0,40.8,41.09,40.66,41.0,106500.0
2007-08-28 09:35:00,41.02,41.2,40.95,41.19,95500.0,41.02,41.2,40.95,41.19,95500.0
2007-08-28 09:40:00,41.18,41.45,41.18,41.37,178300.0,41.18,41.45,41.18,41.37,178300.0
2007-08-28 09:45:00,41.37,41.49,41.22,41.22,174600.0,41.37,41.49,41.22,41.22,174600.0
2007-08-28 09:50:00,41.22,41.23,41.12,41.23,109300.0,41.22,41.23,41.12,41.23,109300.0
2007-08-28 09:55:00,41.23,41.23,41.13,41.2,80600.0,41.23,41.23,41.13,41.2,80600.0
2007-08-28 10:00:00,41.2,41.3,41.17,41.28,124900.0,41.2,41.3,41.17,41.28,124900.0
2007-08-28 10:05:00,41.27,41.28,41.0,41.07,111800.0,41.27,41.28,41.0,41.07,111800.0
2007-08-28 10:10:00,41.07,41.18,41.06,41.12,79900.0,41.07,41.18,41.06,41.12,79900.0
2007-08-28 10:15:00,41.13,41.27,41.12,41.22,47800.0,41.13,41.27,41.12,41.22,47800.0
2007-08-28 10:20:00,41.22,41.47,41.21,41.4,102400.0,41.22,41.47,41.21,41.4,102400.0
2007-08-28 10:25:00,41.39,41.48,41.39,41.45,58400.0,41.39,41.48,41.39,41.45,58400.0
2007-08-28 10:30:00,41.45,41.64,41.44,41.6,119200.0,41.45,41.64,41.44,41.6,119200.0
2007-08-28 10:35:00,41.6,41.6,41.51,41.55,150700.0,41.6,41.6,41.51,41.55,150700.0
2007-08-28 10:40:00,41.56,41.6,41.49,41.5,132000.0,41.56,41.6,41.49,41.5,132000.0
2007-08-28 10:45:00,41.49,41.5,41.17,41.19,139300.0,41.49,41.5,41.17,41.19,139300.0
2007-08-28 10:50:00,41.19,41.25,41.1,41.17,64100.0,41.19,41.25,41.1,41.17,64100.0
2007-08-28 10:55:00,41.17,41.29,41.15,41.26,44000.0,41.17,41.29,41.15,41.26,44000.0
2007-08-28 11:00:00,41.25,41.27,41.18,41.23,111400.0,41.25,41.27,41.18,41.23,111400.0
2007-08-28 11:05:00,41.24,41.29,41.18,41.18,40800.0,41.24,41.29,41.18,41.18,40800.0
2007-08-28 11:10:00,41.18,41.56,41.06,41.13,83700.0,41.18,41.56,41.06,41.13,83700.0
2007-08-28 11:15:00,41.12,41.26,41.11,41.21,32800.0,41.12,41.26,41.11,41.21,32800.0
2007-08-28 11:20:00,41.2,41.28,41.2,41.27,42000.0,41.2,41.28,41.2,41.27,42000.0
2007-08-28 11:25:00,41.28,41.37,41.28,41.36,49000.0,41.28,41.37,41.28,41.36,49000.0
2007-08-28 11:30:00,41.36,41.4,41.33,41.37,55900.0,41.36,41.4,41.33,41.37,55900.0
2007-08-28 11:35:00,41.37,41.37,41.29,41.31,43000.0,41.37,41.37,41.29,41.31,43000.0
2007-08-28 11:40:00,41.31,41.36,41.29,41.32,49500.0,41.31,41.36,41.29,41.32,49500.0
2007-08-28 11:45:00,41.32,41.38,41.28,41.36,47000.0,41.32,41.38,41.28,41.36,47000.0
2007-08-28 11:50:00,41.37,41.37,41.27,41.31,77100.0,41.37,41.37,41.27,41.31,77100.0
2007-08-28 11:55:00,41.32,41.34,41.27,41.32,48900.0,41.32,41.34,41.27,41.32,48900.0
2007-08-28 12:00:00,41.31,41.35,41.31,41.33,64000.0,41.31,41.35,41.31,41.33,64000.0
2007-08-28 12:05:00,41.33,41.33,41.3,41.32,14300.0,41.33,41.33,41.3,41.32,14300.0
2007-08-28 12:10:00,41.31,41.34,41.26,41.26,38300.0,41.31,41.34,41.26,41.26,38300.0
2007-08-28 12:15:00,41.25,41.27,41.2,41.21,34400.0,41.25,41.27,41.2,41.21,34400.0
2007-08-28 12:20:00,41.21,41.22,41.12,41.14,34300.0,41.21,41.22,41.12,41.14,34300.0
2007-08-28 12:25:00,41.14,41.17,41.12,41.15,25700.0,41.14,41.17,41.12,41.15,25700.0
2007-08-28 12:30:00,41.16,41.18,41.07,41.08,35900.0,41.16,41.18,41.07,41.08,35900.0
2007-08-28 12:35:00,41.08,41.09,41.05,41.05,32700.0,41.08,41.09,41.05,41.05,32700.0
2007-08-28 12:40:00,41.06,41.06,41.01,41.04,33400.0,41.06,41.06,41.01,41.04,33400.0
2007-08-28 12:45:00,41.04,41.07,41.03,41.06,10900.0,41.04,41.07,41.03,41.06,10900.0
2007-08-28 12:50:00,41.06,41.12,41.05,41.1,24100.0,41.06,41.12,41.05,41.1,24100.0
2007-08-28 12:55:00,41.11,41.15,41.1,41.12,55800.0,41.11,41.15,41.1,41.12,55800.0
2007-08-28 13:00:00,41.13,41.2,41.09,41.1,38100.0,41.13,41.2,41.09,41.1,38100.0
2007-08-28 13:05:00,41.1,41.12,41.06,41.07,63000.0,41.1,41.12,41.06,41.07,63000.0
2007-08-28 13:10:00,41.07,41.14,41.04,41.1,66600.0,41.07,41.14,41.04,41.1,66600.0
2007-08-28 13:15:00,41.09,41.18,41.09,41.17,28300.0,41.09,41.18,41.09,41.17,28300.0
2007-08-28 13:20:00,41.17,41.23,41.17,41.17,32400.0,41.17,41.23,41.17,41.17,32400.0
2007-08-28 13:25:00,41.18,41.23,41.17,41.18,22300.0,41.18,41.23,41.17,41.18,22300.0
2007-08-28 13:30:00,41.18,41.19,41.1,41.1,11600.0,41.18,41.19,41.1,41.1,11600.0
2007-08-28 13:35:00,41.1,41.18,41.09,41.16,14400.0,41.1,41.18,41.09,41.16,14400.0
2007-08-28 13:40:00,41.16,41.18,41.13,41.18,67600.0,41.16,41.18,41.13,41.18,67600.0
2007-08-28 13:45:00,41.19,41.21,41.12,41.14,11600.0,41.19,41.21,41.12,41.14,11600.0
2007-08-28 13:50:00,41.14,41.15,41.1,41.11,16400.0,41.14,41.15,41.1,41.11,16400.0
2007-08-28 13:55:00,41.1,41.14,41.09,41.11,22600.0,41.1,41.14,41.09,41.11,22600.0
2007-08-28 14:00:00,41.11,41.14,41.07,41.1,70800.0,41.11,41.14,41.07,41.1,70800.0
2007-08-28 14:05:00,41.1,41.18,41.09,41.11,60700.0,41.1,41.18,41.09,41.11,60700.0
2007-08-28 14:10:00,41.12,41.19,41.06,41.12,29500.0,41.12,41.19,41.06,41.12,29500.0
2007-08-28 14:15:00,41.12,41.15,41.05,41.06,31100.0,41.12,41.15,41.05,41.06,31100.0
2007-08-28 14:20:00,41.06,41.19,41.06,41.15,19800.0,41.06,41.19,41.06,41.15,19800.0
2007-08-28 14:25:00,41.14,41.17,41.1,41.12,21000.0,41.14,41.17,41.1,41.12,21000.0
2007-08-28 14:30:00,41.12,41.12,41.05,41.08,38500.0,41.12,41.12,41.05,41.08,38500.0
2007-08-28 14:35:00,41.08,41.12,41.07,41.1,49400.0,41.08,41.12,41.07,41.1,49400.0
2007-08-28 14:40:00,41.11,41.12,41.05,41.1,56400.0,41.11,41.12,41.05,41.1,56400.0
2007-08-28 14:45:00,41.1,41.14,41.1,41.11,47600.0,41.1,41.14,41.1,41.11,47600.0
2007-08-28 14:50:00,41.1,41.16,41.09,41.1,55700.0,41.1,41.16,41.09,41.1,55700.0
2007-08-28 14:55:00,41.09,41.13,41.08,41.12,50600.0,41.09,41.13,41.08,41.12,50600.0
2007-08-28 15:00:00,41.13,41.2,41.11,41.18,67800.0,41.13,41.2,41.11,41.18,67800.0
2007-08-28 15:05:00,41.18,41.18,41.08,41.1,34300.0,41.18,41.18,41.08,41.1,34300.0
2007-08-28 15:10:00,41.1,41.13,41.07,41.08,75500.0,41.1,41.13,41.07,41.08,75500.0
2007-08-28 15:15:00,41.08,41.17,41.07,41.17,51700.0,41.08,41.17,41.07,41.17,51700.0
2007-08-28 15:20:00,41.17,41.18,41.14,41.16,64500.0,41.17,41.18,41.14,41.16,64500.0
2007-08-28 15:25:00,41.16,41.19,41.15,41.16,75100.0,41.16,41.19,41.15,41.16,75100.0
2007-08-28 15:30:00,41.16,41.17,41.13,41.13,128000.0,41.16,41.17,41.13,41.13,128000.0
2007-08-28 15:35:00,41.13,41.16,41.1,41.11,125800.0,41.13,41.16,41.1,41.11,125800.0
2007-08-28 15:40:00,41.1,41.15,41.08,41.11,133200.0,41.1,41.15,41.08,41.11,133200.0
2007-08-28 15:45:00,41.11,41.11,40.94,40.98,240700.0,41.11,41.11,40.94,40.98,240700.0
2007-08-28 15:50:00,40.98,40.98,40.8,40.85,300100.0,40.98,40.98,40.8,40.85,300100.0
2007-08-28 15:55:00,40.85,40.98,40.84,40.87,318500.0,40.85,40.98,40.84,40.87,318500.0
2007-08-29 09:30:00,41.23,41.45,41.13,41.42,166300.0,41.23,41.45,41.13,41.42,166300.0
2007-08-29 09:35:00,41.45,41.61,41.4,41.56,177700.0,41.45,41.61,41.4,41.56,177700.0
2007-08-29 09:40:00,41.56,41.9,41.5,41.8,313700.0,41.56,41.9,41.5,41.8,313700.0
2007-08-29 09:45:00,41.8,41.84,41.65,41.69,286500.0,41.8,41.84,41.65,41.69,286500.0
2007-08-29 09:50:00,41.69,41.69,41.56,41.68,126400.0,41.69,41.69,41.56,41.68,126400.0
2007-08-29 09:55:00,41.67,41.68,41.55,41.6,96600.0,41.67,41.68,41.55,41.6,96600.0
2007-08-29 10:00:00,41.6,41.6,41.53,41.55,124400.0,41.6,41.6,41.53,41.55,124400.0
2007-08-29 10:05:00,41.54,41.64,41.53,41.61,111100.0,41.54,41.64,41.53,41.61,111100.0
2007-08-29 10:10:00,41.61,41.67,41.59,41.67,64100.0,41.61,41.67,41.59,41.67,64100.0
2007-08-29 10:15:00,41.68,41.78,41.67,41.71,71500.0,41.68,41.78,41.67,41.71,71500.0
2007-08-29 10:20:00,41.72,41.75,41.66,41.72,85300.0,41.72,41.75,41.66,41.72,85300.0
2007-08-29 10:25:00,41.71,41.71,41.58,41.6,44000.0,41.71,41.71,41.58,41.6,44000.0
2007-08-29 10:30:00,41.6,41.67,41.59,41.61,30100.0,41.6,41.67,41.59,41.61,30100.0
2007-08-29 10:35:00,41.63,41.68,41.57,41.65,73200.0,41.63,41.68,41.57,41.65,73200.0
2007-08-29 10:40:00,41.65,41.74,41.65,41.73,52000.0,41.65,41.74,41.65,41.73,52000.0
2007-08-29 10:45:00,41.74,41.75,41.7,41.71,51600.0,41.74,41.75,41.7,41.71,51600.0
2007-08-29 10:50:00,41.71,41.89,41.7,41.86,74700.0,41.71,41.89,41.7,41.86,74700.0
2007-08-29 10:55:00,41.86,41.92,41.82,41.86,92000.0,41.86,41.92,41.82,41.86,92000.0
2007-08-29 11:00:00,41.85,41.93,41.85,41.9,66300.0,41.85,41.93,41.85,41.9,66300.0
2007-08-29 11:05:00,41.9,41.9,41.79,41.82,76400.0,41.9,41.9,41.79,41.82,76400.0
2007-08-29 11:10:00,41.82,41.85,41.81,41.83,51800.0,41.82,41.85,41.81,41.83,51800.0
2007-08-29 11:15:00,41.83,41.84,41.81,41.82,49400.0,41.83,41.84,41.81,41.82,49400.0
2007-08-29 11:20:00,41.82,41.85,41.8,41.84,76600.0,41.82,41.85,41.8,41.84,76600.0
2007-08-29 11:25:00,41.85,41.94,41.84,41.86,58600.0,41.85,41.94,41.84,41.86,58600.0
2007-08-29 11:30:00,41.86,41.87,41.8,41.81,34700.0,41.86,41.87,41.8,41.81,34700.0
2007-08-29 11:35:00,41.82,41.83,41.79,41.8,39500.0,41.82,41.83,41.79,41.8,39500.0
2007-08-29 11:40:00,41.79,41.81,41.73,41.75,41900.0,41.79,41.81,41.73,41.75,41900.0
2007-08-29 11:45:00,41.74,41.82,41.74,41.81,45700.0,41.74,41.82,41.74,41.81,45700.0
2007-08-29 11:50:00,41.81,41.81,41.77,41.8,45900.0,41.81,41.81,41.77,41.8,45900.0
2007-08-29 11:55:00,41.81,41.87,41.78,41.78,50200.0,41.81,41.87,41.78,41.78,50200.0
2007-08-29 12:00:00,41.78,41.79,41.7,41.7,30700.0,41.78,41.79,41.7,41.7,30700.0
2007-08-29 12:05:00,41.71,41.71,41.62,41.64,29000.0,41.71,41.71,41.62,41.64,29000.0
2007-08-29 12:10:00,41.65,41.67,41.61,41.65,39100.0,41.65,41.67,41.61,41.65,39100.0
2007-08-29 12:15:00,41.65,41.73,41.64,41.71,41700.0,41.65,41.73,41.64,41.71,41700.0
2007-08-29 12:20:00,41.7,41.71,41.7,41.7,26500.0,41.7,41.71,41.7,41.7,26500.0
2007-08-29 12:25:00,41.7,41.72,41.7,41.7,43400.0,41.7,41.72,41.7,41.7,43400.0
2007-08-29 12:30:00,41.71,41.73,41.7,41.72,22600.0,41.71,41.73,41.7,41.72,22600.0
2007-08-29 12:35:00,41.72,41.75,41.63,41.68,52500.0,41.72,41.75,41.63,41.68,52500.0
2007-08-29 12:40:00,41.68,41.73,41.68,41.73,26800.0,41.68,41.73,41.68,41.73,26800.0
2007-08-29 12:45:00,41.73,41.75,41.69,41.7,46700.0,41.73,41.75,41.69,41.7,46700.0
2007-08-29 12:50:00,41.71,41.71,41.64,41.66,29600.0,41.71,41.71,41.64,41.66,29600.0
2007-08-29 12:55:00,41.65,41.66,41.6,41.63,24200.0,41.65,41.66,41.6,41.63,24200.0
2007-08-29 13:00:00,41.63,41.67,41.62,41.66,41200.0,41.63,41.67,41.62,41.66,41200.0
2007-08-29 13:05:00,41.66,41.71,41.66,41.69,50900.0,41.66,41.71,41.66,41.69,50900.0
2007-08-29 13:10:00,41.7,41.7,41.66,41.66,23700.0,41.7,41.7,41.66,41.66,23700.0
2007-08-29 13:15:00,41.67,41.7,41.63,41.63,25000.0,41.67,41.7,41.63,41.63,25000.0
2007-08-29 13:20:00,41.63,41.68,41.62,41.62,59900.0,41.63,41.68,41.62,41.62,59900.0
2007-08-29 13:25:00,41.61,41.62,41.58,41.58,34400.0,41.61,41.62,41.58,41.58,34400.0
2007-08-29 13:30:00,41.59,41.64,41.57,41.59,49500.0,41.59,41.64,41.57,41.59,49500.0
2007-08-29 13:35:00,41.59,41.6,41.55,41.58,51600.0,41.59,41.6,41.55,41.58,51600.0
2007-08-29 13:40:00,41.58,41.64,41.57,41.63,32600.0,41.58,41.64,41.57,41.63,32600.0
2007-08-29 13:45:00,41.62,41.7,41.62,41.67,83300.0,41.62,41.7,41.62,41.67,83300.0
2007-08-29 13:50:00,41.67,41.68,41.64,41.65,29900.0,41.67,41.68,41.64,41.65,29900.0
2007-08-29 13:55:00,41.66,41.7,41.66,41.68,54000.0,41.66,41.7,41.66,41.68,54000.0
2007-08-29 14:00:00,41.68,41.8,41.68,41.79,44600.0,41.68,41.8,41.68,41.79,44600.0
2007-08-29 14:05:00,41.79,41.82,41.77,41.78,34400.0,41.79,41.82,41.77,41.78,34400.0
2007-08-29 14:10:00,41.78,41.8,41.75,41.77,47200.0,41.78,41.8,41.75,41.77,47200.0
2007-08-29 14:15:00,41.77,41.83,41.77,41.8,56400.0,41.77,41.83,41.77,41.8,56400.0
2007-08-29 14:20:00,41.8,41.85,41.79,41.83,65300.0,41.8,41.85,41.79,41.83,65300.0
2007-08-29 14:25:00,41.84,41.85,41.79,41.81,52500.0,41.84,41.85,41.79,41.81,52500.0
2007-08-29 14:30:00,41.83,41.96,41.83,41.96,86300.0,41.83,41.96,41.83,41.96,86300.0
2007-08-29 14:35:00,41.96,42.06,41.96,42.04,277600.0,41.96,42.06,41.96,42.04,277600.0
2007-08-29 14:40:00,42.05,42.05,41.94,41.99,136100.0,42.05,42.05,41.94,41.99,136100.0
2007-08-29 14:45:00,41.99,42.03,41.99,42.01,59700.0,41.99,42.03,41.99,42.01,59700.0
2007-08-29 14:50:00,42.01,42.04,41.97,41.99,85400.0,42.01,42.04,41.97,41.99,85400.0
2007-08-29 14:55:00,41.99,42.04,41.98,42.01,40400.0,41.99,42.04,41.98,42.01,40400.0
2007-08-29 15:00:00,42.01,42.14,42.0,42.1,76200.0,42.01,42.14,42.0,42.1,76200.0
2007-08-29 15:05:00,42.1,42.18,42.1,42.18,161500.0,42.1,42.18,42.1,42.18,161500.0
2007-08-29 15:10:00,42.19,42.24,42.14,42.22,167900.0,42.19,42.24,42.14,42.22,167900.0
2007-08-29 15:15:00,42.22,42.22,42.14,42.15,75700.0,42.22,42.22,42.14,42.15,75700.0
2007-08-29 15:20:00,42.16,42.16,42.03,42.07,119400.0,42.16,42.16,42.03,42.07,119400.0
2007-08-29 15:25:00,42.07,42.14,42.0,42.12,138000.0,42.07,42.14,42.0,42.12,138000.0
2007-08-29 15:30:00,42.12,42.29,42.12,42.29,191800.0,42.12,42.29,42.12,42.29,191800.0
2007-08-29 15:35:00,42.29,42.36,42.25,42.26,166500.0,42.29,42.36,42.25,42.26,166500.0
2007-08-29 15:40:00,42.26,42.3,42.22,42.25,118700.0,42.26,42.3,42.22,42.25,118700.0
2007-08-29 15:45:00,42.25,42.25,42.11,42.15,179500.0,42.25,42.25,42.11,42.15,179500.0
2007-08-29 15:50:00,42.15,42.22,42.13,42.18,393100.0,42.15,42.22,42.13,42.18,393100.0
2007-08-29 15:55:00,42.19,42.25,42.17,42.22,218400.0,42.19,42.25,42.17,42.22,218400.0
2007-08-30 09:30:00,42.25,42.45,41.9,42.45,143000.0,42.25,42.45,41.9,42.45,143000.0
2007-08-30 09:35:00,42.44,42.47,42.29,42.45,196300.0,42.44,42.47,42.29,42.45,196300.0
2007-08-30 09:40:00,42.45,42.5,42.4,42.49,85000.0,42.45,42.5,42.4,42.49,85000.0
2007-08-30 09:45:00,42.48,42.6,42.44,42.48,176800.0,42.48,42.6,42.44,42.48,176800.0
2007-08-30 09:50:00,42.48,42.51,42.31,42.47,93900.0,42.48,42.51,42.31,42.47,93900.0
2007-08-30 09:55:00,42.48,42.57,42.47,42.51,73800.0,42.48,42.57,42.47,42.51,73800.0
2007-08-30 10:00:00,42.51,42.55,42.46,42.5,59300.0,42.51,42.55,42.46,42.5,59300.0
2007-08-30 10:05:00,42.51,42.77,42.5,42.76,130300.0,42.51,42.77,42.5,42.76,130300.0
2007-08-30 10:10:00,42.75,42.79,42.67,42.75,68000.0,42.75,42.79,42.67,42.75,68000.0
2007-08-30 10:15:00,42.75,42.9,42.75,42.89,128400.0,42.75,42.9,42.75,42.89,128400.0
2007-08-30 10:20:00,42.88,43.0,42.5,42.92,202200.0,42.88,43.0,42.5,42.92,202200.0
2007-08-30 10:25:00,42.92,43.04,42.92,42.97,198200.0,42.92,43.04,42.92,42.97,198200.0
2007-08-30 10:30:00,42.97,42.99,42.91,42.94,68900.0,42.97,42.99,42.91,42.94,68900.0
2007-08-30 10:35:00,42.94,42.98,42.9,42.91,46300.0,42.94,42.98,42.9,42.91,46300.0
2007-08-30 10:40:00,42.92,42.96,42.9,42.92,43000.0,42.92,42.96,42.9,42.92,43000.0
2007-08-30 10:45:00,42.92,42.93,42.78,42.8,69500.0,42.92,42.93,42.78,42.8,69500.0
2007-08-30 10:50:00,42.8,42.83,42.75,42.77,54200.0,42.8,42.83,42.75,42.77,54200.0
2007-08-30 10:55:00,42.77,42.83,42.75,42.83,64000.0,42.77,42.83,42.75,42.83,64000.0
2007-08-30 11:00:00,42.83,42.92,42.83,42.89,55600.0,42.83,42.92,42.83,42.89,55600.0
2007-08-30 11:05:00,42.89,42.9,42.83,42.84,53600.0,42.89,42.9,42.83,42.84,53600.0
2007-08-30 11:10:00,42.85,42.95,42.84,42.94,48100.0,42.85,42.95,42.84,42.94,48100.0
2007-08-30 11:15:00,42.94,42.95,42.85,42.92,32300.0,42.94,42.95,42.85,42.92,32300.0
2007-08-30 11:20:00,42.92,43.01,42.9,42.9,67100.0,42.92,43.01,42.9,42.9,67100.0
2007-08-30 11:25:00,42.9,42.91,42.83,42.91,34100.0,42.9,42.91,42.83,42.91,34100.0
2007-08-30 11:30:00,42.91,42.91,42.84,42.85,31200.0,42.91,42.91,42.84,42.85,31200.0
2007-08-30 11:35:00,42.85,42.85,42.81,42.82,37900.0,42.85,42.85,42.81,42.82,37900.0
2007-08-30 11:40:00,42.81,42.86,42.79,42.82,60800.0,42.81,42.86,42.79,42.82,60800.0
2007-08-30 11:45:00,42.82,42.88,42.79,42.85,36400.0,42.82,42.88,42.79,42.85,36400.0
2007-08-30 11:50:00,42.85,42.91,42.85,42.91,40100.0,42.85,42.91,42.85,42.91,40100.0
2007-08-30 11:55:00,42.91,42.94,42.89,42.92,43600.0,42.91,42.94,42.89,42.92,43600.0
2007-08-30 12:00:00,42.92,42.92,42.84,42.85,47300.0,42.92,42.92,42.84,42.85,47300.0
2007-08-30 12:05:00,42.84,42.89,42.82,42.88,52600.0,42.84,42.89,42.82,42.88,52600.0
2007-08-30 12:10:00,42.88,42.9,42.8,42.8,52200.0,42.88,42.9,42.8,42.8,52200.0
2007-08-30 12:15:00,42.8,42.83,42.6,42.61,98900.0,42.8,42.83,42.6,42.61,98900.0
2007-08-30 12:20:00,42.6,42.71,42.6,42.65,87300.0,42.6,42.71,42.6,42.65,87300.0
2007-08-30 12:25:00,42.65,42.76,42.63,42.72,56700.0,42.65,42.76,42.63,42.72,56700.0
2007-08-30 12:30:00,42.71,42.75,42.67,42.73,40300.0,42.71,42.75,42.67,42.73,40300.0
2007-08-30 12:35:00,42.73,42.78,42.7,42.75,34600.0,42.73,42.78,42.7,42.75,34600.0
2007-08-30 12:40:00,42.75,42.78,42.74,42.77,28600.0,42.75,42.78,42.74,42.77,28600.0
2007-08-30 12:45:00,42.77,42.82,42.73,42.74,22900.0,42.77,42.82,42.73,42.74,22900.0
2007-08-30 12:50:00,42.74,42.77,42.71,42.77,25900.0,42.74,42.77,42.71,42.77,25900.0
2007-08-30 12:55:00,42.77,42.78,42.72,42.73,50000.0,42.77,42.78,42.72,42.73,50000.0
2007-08-30 13:00:00,42.73,42.73,42.7,42.73,26900.0,42.73,42.73,42.7,42.73,26900.0
2007-08-30 13:05:00,42.73,42.74,42.7,42.72,17100.0,42.73,42.74,42.7,42.72,17100.0
2007-08-30 13:10:00,42.73,42.74,42.68,42.68,46200.0,42.73,42.74,42.68,42.68,46200.0
2007-08-30 13:15:00,42.68,42.71,42.63,42.66,28300.0,42.68,42.71,42.63,42.66,28300.0
2007-08-30 13:20:00,42.66,42.66,42.6,42.61,20700.0,42.66,42.66,42.6,42.61,20700.0
2007-08-30 13:25:00,42.61,42.61,42.51,42.53,56900.0,42.61,42.61,42.51,42.53,56900.0
2007-08-30 13:30:00,42.53,42.54,42.49,42.5,38400.0,42.53,42.54,42.49,42.5,38400.0
2007-08-30 13:35:00,42.5,42.62,42.5,42.62,30500.0,42.5,42.62,42.5,42.62,30500.0
2007-08-30 13:40:00,42.62,42.64,42.52,42.57,24300.0,42.62,42.64,42.52,42.57,24300.0
2007-08-30 13:45:00,42.57,42.6,42.54,42.6,38800.0,42.57,42.6,42.54,42.6,38800.0
2007-08-30 13:50:00,42.59,42.67,42.57,42.64,27700.0,42.59,42.67,42.57,42.64,27700.0
2007-08-30 13:55:00,42.64,42.73,42.64,42.72,25600.0,42.64,42.73,42.64,42.72,25600.0
2007-08-30 14:00:00,42.72,42.72,42.64,42.65,55400.0,42.72,42.72,42.64,42.65,55400.0
2007-08-30 14:05:00,42.64,42.64,42.54,42.55,19600.0,42.64,42.64,42.54,42.55,19600.0
2007-08-30 14:10:00,42.55,42.63,42.55,42.6,35400.0,42.55,42.63,42.55,42.6,35400.0
2007-08-30 14:15:00,42.6,42.62,42.51,42.52,71000.0,42.6,42.62,42.51,42.52,71000.0
2007-08-30 14:20:00,42.52,42.64,42.52,42.57,59100.0,42.52,42.64,42.52,42.57,59100.0
2007-08-30 14:25:00,42.58,42.61,42.54,42.54,47700.0,42.58,42.61,42.54,42.54,47700.0
2007-08-30 14:30:00,42.54,42.57,42.49,42.51,62400.0,42.54,42.57,42.49,42.51,62400.0
2007-08-30 14:35:00,42.52,42.54,42.5,42.51,41300.0,42.52,42.54,42.5,42.51,41300.0
2007-08-30 14:40:00,42.51,42.51,42.4,42.4,96900.0,42.51,42.51,42.4,42.4,96900.0
2007-08-30 14:45:00,42.4,42.42,42.3,42.31,48000.0,42.4,42.42,42.3,42.31,48000.0
2007-08-30 14:50:00,42.31,42.31,42.22,42.24,99800.0,42.31,42.31,42.22,42.24,99800.0
2007-08-30 14:55:00,42.25,42.26,42.2,42.23,95200.0,42.25,42.26,42.2,42.23,95200.0
2007-08-30 15:00:00,42.23,42.26,42.22,42.24,60400.0,42.23,42.26,42.22,42.24,60400.0
2007-08-30 15:05:00,42.24,42.31,42.22,42.3,62200.0,42.24,42.31,42.22,42.3,62200.0
2007-08-30 15:10:00,42.31,42.39,42.3,42.32,55200.0,42.31,42.39,42.3,42.32,55200.0
2007-08-30 15:15:00,42.33,42.34,42.3,42.32,37900.0,42.33,42.34,42.3,42.32,37900.0
2007-08-30 15:20:00,42.31,42.41,42.28,42.39,63900.0,42.31,42.41,42.28,42.39,63900.0
2007-08-30 15:25:00,42.4,42.44,42.32,42.33,42000.0,42.4,42.44,42.32,42.33,42000.0
2007-08-30 15:30:00,42.33,42.35,42.32,42.34,64000.0,42.33,42.35,42.32,42.34,64000.0
2007-08-30 15:35:00,42.34,42.35,42.2,42.2,73700.0,42.34,42.35,42.2,42.2,73700.0
2007-08-30 15:40:00,42.19,42.2,42.15,42.19,135300.0,42.19,42.2,42.15,42.19,135300.0
2007-08-30 15:45:00,42.19,42.2,42.14,42.14,105900.0,42.19,42.2,42.14,42.14,105900.0
2007-08-30 15:50:00,42.14,42.19,42.11,42.17,118600.0,42.14,42.19,42.11,42.17,118600.0
2007-08-30 15:55:00,42.17,42.24,42.13,42.22,143800.0,42.17,42.24,42.13,42.22,143800.0
2007-08-31 09:30:00,42.73,42.9,42.66,42.69,146600.0,42.73,42.9,42.66,42.69,146600.0
2007-08-31 09:35:00,42.73,42.76,42.51,42.59,85200.0,42.73,42.76,42.51,42.59,85200.0
2007-08-31 09:40:00,42.6,42.68,42.54,42.55,113000.0,42.6,42.68,42.54,42.55,113000.0
2007-08-31 09:45:00,42.55,42.61,42.51,42.54,97400.0,42.55,42.61,42.51,42.54,97400.0
2007-08-31 09:50:00,42.54,42.75,42.53,42.67,127200.0,42.54,42.75,42.53,42.67,127200.0
2007-08-31 09:55:00,42.68,42.8,42.68,42.73,32200.0,42.68,42.8,42.68,42.73,32200.0
2007-08-31 10:00:00,42.74,42.91,42.74,42.88,78700.0,42.74,42.91,42.74,42.88,78700.0
2007-08-31 10:05:00,42.87,42.96,42.71,42.76,70800.0,42.87,42.96,42.71,42.76,70800.0
2007-08-31 10:10:00,42.77,42.84,42.69,42.69,51800.0,42.77,42.84,42.69,42.69,51800.0
2007-08-31 10:15:00,42.69,42.69,42.57,42.65,61900.0,42.69,42.69,42.57,42.65,61900.0
2007-08-31 10:20:00,42.65,42.75,42.61,42.66,50700.0,42.65,42.75,42.61,42.66,50700.0
2007-08-31 10:25:00,42.65,42.7,42.6,42.65,39600.0,42.65,42.7,42.6,42.65,39600.0
2007-08-31 10:30:00,42.65,42.81,42.62,42.81,37500.0,42.65,42.81,42.62,42.81,37500.0
2007-08-31 10:35:00,42.8,42.9,42.78,42.9,28300.0,42.8,42.9,42.78,42.9,28300.0
2007-08-31 10:40:00,42.89,42.9,42.77,42.77,22200.0,42.89,42.9,42.77,42.77,22200.0
2007-08-31 10:45:00,42.75,42.77,42.7,42.74,41100.0,42.75,42.77,42.7,42.74,41100.0
2007-08-31 10:50:00,42.73,42.77,42.7,42.77,33700.0,42.73,42.77,42.7,42.77,33700.0
2007-08-31 10:55:00,42.77,42.77,42.64,42.64,33900.0,42.77,42.77,42.64,42.64,33900.0
2007-08-31 11:00:00,42.64,42.83,42.63,42.73,56700.0,42.64,42.83,42.63,42.73,56700.0
2007-08-31 11:05:00,42.73,42.83,42.67,42.68,46600.0,42.73,42.83,42.67,42.68,46600.0
2007-08-31 11:10:00,42.67,42.74,42.65,42.69,31600.0,42.67,42.74,42.65,42.69,31600.0
2007-08-31 11:15:00,42.7,42.73,42.57,42.64,30800.0,42.7,42.73,42.57,42.64,30800.0
2007-08-31 11:20:00,42.65,42.66,42.55,42.64,46800.0,42.65,42.66,42.55,42.64,46800.0
2007-08-31 11:25:00,42.62,42.7,42.62,42.66,17800.0,42.62,42.7,42.62,42.66,17800.0
2007-08-31 11:30:00,42.67,42.77,42.65,42.76,35100.0,42.67,42.77,42.65,42.76,35100.0
2007-08-31 11:35:00,42.78,42.85,42.78,42.82,44100.0,42.78,42.85,42.78,42.82,44100.0
2007-08-31 11:40:00,42.82,42.84,42.79,42.8,28100.0,42.82,42.84,42.79,42.8,28100.0
2007-08-31 11:45:00,42.8,42.8,42.76,42.79,18200.0,42.8,42.8,42.76,42.79,18200.0
2007-08-31 11:50:00,42.79,42.85,42.79,42.83,35000.0,42.79,42.85,42.79,42.83,35000.0
2007-08-31 11:55:00,42.82,42.87,42.78,42.79,26000.0,42.82,42.87,42.78,42.79,26000.0
2007-08-31 12:00:00,42.78,42.8,42.73,42.75,22800.0,42.78,42.8,42.73,42.75,22800.0
2007-08-31 12:05:00,42.74,42.77,42.72,42.74,30000.0,42.74,42.77,42.72,42.74,30000.0
2007-08-31 12:10:00,42.74,42.81,42.74,42.8,16000.0,42.74,42.81,42.74,42.8,16000.0
2007-08-31 12:15:00,42.8,42.94,42.8,42.94,39700.0,42.8,42.94,42.8,42.94,39700.0
2007-08-31 12:20:00,42.94,42.96,42.88,42.94,41000.0,42.94,42.96,42.88,42.94,41000.0
2007-08-31 12:25:00,42.94,42.97,42.92,42.92,16200.0,42.94,42.97,42.92,42.92,16200.0
2007-08-31 12:30:00,42.93,42.99,42.92,42.98,42900.0,42.93,42.99,42.92,42.98,42900.0
2007-08-31 12:35:00,42.98,42.99,42.95,42.99,21700.0,42.98,42.99,42.95,42.99,21700.0
2007-08-31 12:40:00,42.98,42.99,42.95,42.97,32800.0,42.98,42.99,42.95,42.97,32800.0
2007-08-31 12:45:00,42.97,42.97,42.95,42.95,15000.0,42.97,42.97,42.95,42.95,15000.0
2007-08-31 12:50:00,42.95,42.96,42.92,42.94,20700.0,42.95,42.96,42.92,42.94,20700.0
2007-08-31 12:55:00,42.95,42.98,42.87,42.89,24200.0,42.95,42.98,42.87,42.89,24200.0
2007-08-31 13:00:00,42.89,42.94,42.89,42.89,21200.0,42.89,42.94,42.89,42.89,21200.0
2007-08-31 13:05:00,42.89,42.94,42.89,42.94,10600.0,42.89,42.94,42.89,42.94,10600.0
2007-08-31 13:10:00,42.93,42.93,42.89,42.93,15400.0,42.93,42.93,42.89,42.93,15400.0
2007-08-31 13:15:00,42.93,42.97,42.92,42.94,15100.0,42.93,42.97,42.92,42.94,15100.0
2007-08-31 13:20:00,42.94,42.97,42.93,42.94,12700.0,42.94,42.97,42.93,42.94,12700.0
2007-08-31 13:25:00,42.95,42.96,42.93,42.95,7700.0,42.95,42.96,42.93,42.95,7700.0
2007-08-31 13:30:00,42.96,42.96,42.85,42.86,31800.0,42.96,42.96,42.85,42.86,31800.0
2007-08-31 13:35:00,42.87,42.92,42.87,42.88,23200.0,42.87,42.92,42.87,42.88,23200.0
2007-08-31 13:40:00,42.87,42.87,42.81,42.81,60000.0,42.87,42.87,42.81,42.81,60000.0
2007-08-31 13:45:00,42.81,42.87,42.78,42.87,22800.0,42.81,42.87,42.78,42.87,22800.0
2007-08-31 13:50:00,42.85,42.91,42.85,42.9,29400.0,42.85,42.91,42.85,42.9,29400.0
2007-08-31 13:55:00,42.91,42.91,42.88,42.9,18400.0,42.91,42.91,42.88,42.9,18400.0
2007-08-31 14:00:00,42.9,42.95,42.88,42.89,37600.0,42.9,42.95,42.88,42.89,37600.0
2007-08-31 14:05:00,42.88,42.9,42.87,42.9,17600.0,42.88,42.9,42.87,42.9,17600.0
2007-08-31 14:10:00,42.9,42.9,42.87,42.87,24700.0,42.9,42.9,42.87,42.87,24700.0
2007-08-31 14:15:00,42.86,42.93,42.86,42.89,30500.0,42.86,42.93,42.86,42.89,30500.0
2007-08-31 14:20:00,42.89,42.89,42.8,42.8,48500.0,42.89,42.89,42.8,42.8,48500.0
2007-08-31 14:25:00,42.81,42.85,42.76,42.8,39500.0,42.81,42.85,42.76,42.8,39500.0
2007-08-31 14:30:00,42.79,42.84,42.76,42.83,31000.0,42.79,42.84,42.76,42.83,31000.0
2007-08-31 14:35:00,42.84,42.87,42.79,42.83,39200.0,42.84,42.87,42.79,42.83,39200.0
2007-08-31 14:40:00,42.84,42.87,42.82,42.86,21100.0,42.84,42.87,42.82,42.86,21100.0
2007-08-31 14:45:00,42.87,42.88,42.76,42.79,71800.0,42.87,42.88,42.76,42.79,71800.0
2007-08-31 14:50:00,42.79,42.8,42.77,42.79,24800.0,42.79,42.8,42.77,42.79,24800.0
2007-08-31 14:55:00,42.79,42.8,42.74,42.75,32300.0,42.79,42.8,42.74,42.75,32300.0
2007-08-31 15:00:00,42.76,42.8,42.75,42.78,33200.0,42.76,42.8,42.75,42.78,33200.0
2007-08-31 15:05:00,42.79,42.8,42.77,42.79,24800.0,42.79,42.8,42.77,42.79,24800.0
2007-08-31 15:10:00,42.79,42.85,42.79,42.8,99400.0,42.79,42.85,42.79,42.8,99400.0
2007-08-31 15:15:00,42.81,42.82,42.8,42.82,22000.0,42.81,42.82,42.8,42.82,22000.0
2007-08-31 15:20:00,42.82,42.82,42.8,42.8,69400.0,42.82,42.82,42.8,42.8,69400.0
2007-08-31 15:25:00,42.8,42.81,42.77,42.78,46600.0,42.8,42.81,42.77,42.78,46600.0
2007-08-31 15:30:00,42.78,42.8,42.76,42.77,46700.0,42.78,42.8,42.76,42.77,46700.0
2007-08-31 15:35:00,42.77,42.81,42.76,42.78,112400.0,42.77,42.81,42.76,42.78,112400.0
2007-08-31 15:40:00,42.78,42.85,42.76,42.85,69600.0,42.78,42.85,42.76,42.85,69600.0
2007-08-31 15:45:00,42.84,42.85,42.77,42.81,87900.0,42.84,42.85,42.77,42.81,87900.0
2007-08-31 15:50:00,42.81,42.83,42.75,42.81,132800.0,42.81,42.83,42.75,42.81,132800.0
2007-08-31 15:55:00,42.81,42.82,42.73,42.75,240200.0,42.81,42.82,42.73,42.75,240200.0
2007-09-04 09:30:00,42.81,42.94,42.7,42.8,108800.0,42.81,42.94,42.7,42.8,108800.0
2007-09-04 09:35:00,42.79,42.9,42.7,42.7,84100.0,42.79,42.9,42.7,42.7,84100.0
2007-09-04 09:40:00,42.7,42.85,42.68,42.75,61000.0,42.7,42.85,42.68,42.75,61000.0
2007-09-04 09:45:00,42.76,42.82,42.72,42.76,77100.0,42.76,42.82,42.72,42.76,77100.0
2007-09-04 09:50:00,42.77,42.84,42.76,42.78,62800.0,42.77,42.84,42.76,42.78,62800.0
2007-09-04 09:55:00,42.78,42.9,42.78,42.9,55600.0,42.78,42.9,42.78,42.9,55600.0
2007-09-04 10:00:00,42.91,43.0,42.88,42.88,94700.0,42.91,43.0,42.88,42.88,94700.0
2007-09-04 10:05:00,42.88,42.99,42.87,42.87,65400.0,42.88,42.99,42.87,42.87,65400.0
2007-09-04 10:10:00,42.88,42.96,42.88,42.94,33300.0,42.88,42.96,42.88,42.94,33300.0
2007-09-04 10:15:00,42.94,42.98,42.91,42.97,42900.0,42.94,42.98,42.91,42.97,42900.0
2007-09-04 10:20:00,42.97,42.99,42.95,42.97,38800.0,42.97,42.99,42.95,42.97,38800.0
2007-09-04 10:25:00,42.97,42.99,42.95,42.96,40500.0,42.97,42.99,42.95,42.96,40500.0
2007-09-04 10:30:00,42.95,43.0,42.87,42.92,92500.0,42.95,43.0,42.87,42.92,92500.0
2007-09-04 10:35:00,42.92,43.0,42.92,42.95,138300.0,42.92,43.0,42.92,42.95,138300.0
2007-09-04 10:40:00,42.95,43.0,42.95,42.98,63300.0,42.95,43.0,42.95,42.98,63300.0
2007-09-04 10:45:00,42.99,43.09,42.99,43.01,113100.0,42.99,43.09,42.99,43.01,113100.0
2007-09-04 10:50:00,43.01,43.07,42.99,43.01,66900.0,43.01,43.07,42.99,43.01,66900.0
2007-09-04 10:55:00,43.01,43.01,42.92,42.96,37800.0,43.01,43.01,42.92,42.96,37800.0
2007-09-04 11:00:00,42.96,43.05,42.96,43.04,36400.0,42.96,43.05,42.96,43.04,36400.0
2007-09-04 11:05:00,43.04,43.12,43.04,43.1,65100.0,43.04,43.12,43.04,43.1,65100.0
2007-09-04 11:10:00,43.1,43.17,43.1,43.12,88300.0,43.1,43.17,43.1,43.12,88300.0
2007-09-04 11:15:00,43.13,43.21,43.13,43.18,64200.0,43.13,43.21,43.13,43.18,64200.0
2007-09-04 11:20:00,43.19,43.28,43.19,43.25,62000.0,43.19,43.28,43.19,43.25,62000.0
2007-09-04 11:25:00,43.24,43.25,43.18,43.22,51400.0,43.24,43.25,43.18,43.22,51400.0
2007-09-04 11:30:00,43.22,43.26,43.2,43.26,76100.0,43.22,43.26,43.2,43.26,76100.0
2007-09-04 11:35:00,43.27,43.35,43.25,43.34,151800.0,43.27,43.35,43.25,43.34,151800.0
2007-09-04 11:40:00,43.35,43.35,43.27,43.3,50200.0,43.35,43.35,43.27,43.3,50200.0
2007-09-04 11:45:00,43.31,43.35,43.3,43.34,31000.0,43.31,43.35,43.3,43.34,31000.0
2007-09-04 11:50:00,43.35,43.36,43.34,43.35,51000.0,43.35,43.36,43.34,43.35,51000.0
2007-09-04 11:55:00,43.35,43.39,43.29,43.37,103300.0,43.35,43.39,43.29,43.37,103300.0
2007-09-04 12:00:00,43.37,43.38,43.36,43.37,52000.0,43.37,43.38,43.36,43.37,52000.0
2007-09-04 12:05:00,43.37,43.4,43.36,43.39,36600.0,43.37,43.4,43.36,43.39,36600.0
2007-09-04 12:10:00,43.39,43.39,43.34,43.35,36600.0,43.39,43.39,43.34,43.35,36600.0
2007-09-04 12:15:00,43.34,43.38,43.33,43.34,74200.0,43.34,43.38,43.33,43.34,74200.0
2007-09-04 12:20:00,43.33,43.38,43.32,43.37,41200.0,43.33,43.38,43.32,43.37,41200.0
2007-09-04 12:25:00,43.38,43.38,43.33,43.33,48500.0,43.38,43.38,43.33,43.33,48500.0
2007-09-04 12:30:00,43.34,43.36,43.33,43.36,37100.0,43.34,43.36,43.33,43.36,37100.0
2007-09-04 12:35:00,43.35,43.38,43.35,43.36,28400.0,43.35,43.38,43.35,43.36,28400.0
2007-09-04 12:40:00,43.35,43.37,43.35,43.36,58100.0,43.35,43.37,43.35,43.36,58100.0
2007-09-04 12:45:00,43.36,43.4,43.35,43.4,74200.0,43.36,43.4,43.35,43.4,74200.0
2007-09-04 12:50:00,43.4,43.41,43.39,43.4,39800.0,43.4,43.41,43.39,43.4,39800.0
2007-09-04 12:55:00,43.39,43.4,43.39,43.4,18100.0,43.39,43.4,43.39,43.4,18100.0
2007-09-04 13:00:00,43.39,43.4,43.37,43.4,51600.0,43.39,43.4,43.37,43.4,51600.0
2007-09-04 13:05:00,43.39,43.4,43.39,43.39,11300.0,43.39,43.4,43.39,43.39,11300.0
2007-09-04 13:10:00,43.4,43.45,43.39,43.45,62500.0,43.4,43.45,43.39,43.45,62500.0
2007-09-04 13:15:00,43.45,43.45,43.42,43.43,35100.0,43.45,43.45,43.42,43.43,35100.0
2007-09-04 13:20:00,43.43,43.55,43.43,43.55,119700.0,43.43,43.55,43.43,43.55,119700.0
2007-09-04 13:25:00,43.55,43.55,43.51,43.55,29500.0,43.55,43.55,43.51,43.55,29500.0
2007-09-04 13:30:00,43.55,43.58,43.48,43.48,57800.0,43.55,43.58,43.48,43.48,57800.0
2007-09-04 13:35:00,43.48,43.48,43.42,43.43,96900.0,43.48,43.48,43.42,43.43,96900.0
2007-09-04 13:40:00,43.42,43.43,43.39,43.4,34600.0,43.42,43.43,43.39,43.4,34600.0
2007-09-04 13:45:00,43.41,43.58,43.4,43.53,102400.0,43.41,43.58,43.4,43.53,102400.0
2007-09-04 13:50:00,43.53,43.56,43.5,43.52,48700.0,43.53,43.56,43.5,43.52,48700.0
2007-09-04 13:55:00,43.52,43.57,43.51,43.51,51400.0,43.52,43.57,43.51,43.51,51400.0
2007-09-04 14:00:00,43.51,43.52,43.49,43.5,28900.0,43.51,43.52,43.49,43.5,28900.0
2007-09-04 14:05:00,43.5,43.58,43.5,43.57,67200.0,43.5,43.58,43.5,43.57,67200.0
2007-09-04 14:10:00,43.57,43.6,43.57,43.6,32000.0,43.57,43.6,43.57,43.6,32000.0
2007-09-04 14:15:00,43.59,43.62,43.55,43.61,67100.0,43.59,43.62,43.55,43.61,67100.0
2007-09-04 14:20:00,43.6,43.61,43.56,43.58,56500.0,43.6,43.61,43.56,43.58,56500.0
2007-09-04 14:25:00,43.59,43.61,43.57,43.58,42100.0,43.59,43.61,43.57,43.58,42100.0
2007-09-04 14:30:00,43.58,43.64,43.58,43.61,52400.0,43.58,43.64,43.58,43.61,52400.0
2007-09-04 14:35:00,43.62,43.62,43.59,43.6,22400.0,43.62,43.62,43.59,43.6,22400.0
2007-09-04 14:40:00,43.6,43.69,43.59,43.69,38000.0,43.6,43.69,43.59,43.69,38000.0
2007-09-04 14:45:00,43.69,43.7,43.66,43.69,40000.0,43.69,43.7,43.66,43.69,40000.0
2007-09-04 14:50:00,43.68,43.74,43.68,43.74,55600.0,43.68,43.74,43.68,43.74,55600.0
2007-09-04 14:55:00,43.74,43.75,43.71,43.74,66000.0,43.74,43.75,43.71,43.74,66000.0
2007-09-04 15:00:00,43.73,43.75,43.64,43.65,68300.0,43.73,43.75,43.64,43.65,68300.0
2007-09-04 15:05:00,43.64,43.64,43.62,43.63,43000.0,43.64,43.64,43.62,43.63,43000.0
2007-09-04 15:10:00,43.63,43.7,43.62,43.7,83500.0,43.63,43.7,43.62,43.7,83500.0
2007-09-04 15:15:00,43.69,43.72,43.66,43.68,47100.0,43.69,43.72,43.66,43.68,47100.0
2007-09-04 15:20:00,43.67,43.68,43.62,43.64,67200.0,43.67,43.68,43.62,43.64,67200.0
2007-09-04 15:25:00,43.64,43.71,43.64,43.71,51200.0,43.64,43.71,43.64,43.71,51200.0
2007-09-04 15:30:00,43.71,43.71,43.65,43.67,111100.0,43.71,43.71,43.65,43.67,111100.0
2007-09-04 15:35:00,43.68,43.68,43.56,43.57,80400.0,43.68,43.68,43.56,43.57,80400.0
2007-09-04 15:40:00,43.56,43.61,43.55,43.58,146400.0,43.56,43.61,43.55,43.58,146400.0
2007-09-04 15:45:00,43.58,43.59,43.48,43.49,166100.0,43.58,43.59,43.48,43.49,166100.0
2007-09-04 15:50:00,43.48,43.5,43.38,43.42,227400.0,43.48,43.5,43.38,43.42,227400.0
2007-09-04 15:55:00,43.43,43.46,43.4,43.46,179200.0,43.43,43.46,43.4,43.46,179200.0
2007-09-05 09:30:00,43.45,43.72,43.22,43.64,144900.0,43.45,43.72,43.22,43.64,144900.0
2007-09-05 09:35:00,43.64,43.64,43.38,43.38,37900.0,43.64,43.64,43.38,43.38,37900.0
2007-09-05 09:40:00,43.37,43.55,43.37,43.55,38900.0,43.37,43.55,43.37,43.55,38900.0
2007-09-05 09:45:00,43.55,43.56,43.41,43.5,74600.0,43.55,43.56,43.41,43.5,74600.0
2007-09-05 09:50:00,43.5,43.63,43.5,43.61,114200.0,43.5,43.63,43.5,43.61,114200.0
2007-09-05 09:55:00,43.61,43.61,43.41,43.42,69400.0,43.61,43.61,43.41,43.42,69400.0
2007-09-05 10:00:00,43.42,43.45,43.29,43.44,88800.0,43.42,43.45,43.29,43.44,88800.0
2007-09-05 10:05:00,43.44,43.49,43.35,43.49,49000.0,43.44,43.49,43.35,43.49,49000.0
2007-09-05 10:10:00,43.48,43.49,43.38,43.4,43600.0,43.48,43.49,43.38,43.4,43600.0
2007-09-05 10:15:00,43.38,43.46,43.3,43.46,36400.0,43.38,43.46,43.3,43.46,36400.0
2007-09-05 10:20:00,43.45,43.5,43.35,43.43,64900.0,43.45,43.5,43.35,43.43,64900.0
2007-09-05 10:25:00,43.42,43.52,43.42,43.5,41100.0,43.42,43.52,43.42,43.5,41100.0
2007-09-05 10:30:00,43.5,43.55,43.48,43.49,29600.0,43.5,43.55,43.48,43.49,29600.0
2007-09-05 10:35:00,43.48,43.64,43.42,43.62,69200.0,43.48,43.64,43.42,43.62,69200.0
2007-09-05 10:40:00,43.63,43.79,43.62,43.77,118400.0,43.63,43.79,43.62,43.77,118400.0
2007-09-05 10:45:00,43.76,43.77,43.69,43.7,18300.0,43.76,43.77,43.69,43.7,18300.0
2007-09-05 10:50:00,43.7,43.72,43.66,43.72,23000.0,43.7,43.72,43.66,43.72,23000.0
2007-09-05 10:55:00,43.72,43.74,43.64,43.71,24300.0,43.72,43.74,43.64,43.71,24300.0
2007-09-05 11:00:00,43.7,43.71,43.6,43.63,31400.0,43.7,43.71,43.6,43.63,31400.0
2007-09-05 11:05:00,43.63,43.7,43.59,43.63,57000.0,43.63,43.7,43.59,43.63,57000.0
2007-09-05 11:10:00,43.63,43.7,43.56,43.7,44300.0,43.63,43.7,43.56,43.7,44300.0
2007-09-05 11:15:00,43.7,43.8,43.69,43.78,43900.0,43.7,43.8,43.69,43.78,43900.0
2007-09-05 11:20:00,43.78,43.8,43.69,43.71,27500.0,43.78,43.8,43.69,43.71,27500.0
2007-09-05 11:25:00,43.71,43.75,43.68,43.75,32800.0,43.71,43.75,43.68,43.75,32800.0
2007-09-05 11:30:00,43.75,43.79,43.72,43.78,63300.0,43.75,43.79,43.72,43.78,63300.0
2007-09-05 11:35:00,43.77,43.78,43.66,43.7,41900.0,43.77,43.78,43.66,43.7,41900.0
2007-09-05 11:40:00,43.69,43.77,43.66,43.74,126000.0,43.69,43.77,43.66,43.74,126000.0
2007-09-05 11:45:00,43.73,43.78,43.68,43.77,74400.0,43.73,43.78,43.68,43.77,74400.0
2007-09-05 11:50:00,43.77,43.8,43.68,43.74,166000.0,43.77,43.8,43.68,43.74,166000.0
2007-09-05 11:55:00,43.75,43.79,43.72,43.79,56200.0,43.75,43.79,43.72,43.79,56200.0
2007-09-05 12:00:00,43.79,43.89,43.78,43.84,82300.0,43.79,43.89,43.78,43.84,82300.0
2007-09-05 12:05:00,43.84,43.85,43.75,43.76,38400.0,43.84,43.85,43.75,43.76,38400.0
2007-09-05 12:10:00,43.76,43.84,43.76,43.83,74000.0,43.76,43.84,43.76,43.83,74000.0
2007-09-05 12:15:00,43.82,43.9,43.81,43.88,99200.0,43.82,43.9,43.81,43.88,99200.0
2007-09-05 12:20:00,43.87,43.87,43.78,43.78,43100.0,43.87,43.87,43.78,43.78,43100.0
2007-09-05 12:25:00,43.79,43.81,43.76,43.77,31400.0,43.79,43.81,43.76,43.77,31400.0
2007-09-05 12:30:00,43.77,43.8,43.71,43.76,34800.0,43.77,43.8,43.71,43.76,34800.0
2007-09-05 12:35:00,43.76,43.81,43.76,43.8,15400.0,43.76,43.81,43.76,43.8,15400.0
2007-09-05 12:40:00,43.8,43.8,43.75,43.78,29600.0,43.8,43.8,43.75,43.78,29600.0
2007-09-05 12:45:00,43.78,43.83,43.75,43.79,36000.0,43.78,43.83,43.75,43.79,36000.0
2007-09-05 12:50:00,43.78,43.81,43.75,43.79,23400.0,43.78,43.81,43.75,43.79,23400.0
2007-09-05 12:55:00,43.8,43.83,43.76,43.8,51200.0,43.8,43.83,43.76,43.8,51200.0
2007-09-05 13:00:00,43.8,43.85,43.77,43.79,57200.0,43.8,43.85,43.77,43.79,57200.0
2007-09-05 13:05:00,43.79,43.83,43.75,43.75,34000.0,43.79,43.83,43.75,43.75,34000.0
2007-09-05 13:10:00,43.75,43.79,43.73,43.77,33800.0,43.75,43.79,43.73,43.77,33800.0
2007-09-05 13:15:00,43.77,43.82,43.77,43.78,33700.0,43.77,43.82,43.77,43.78,33700.0
2007-09-05 13:20:00,43.77,43.82,43.75,43.75,107300.0,43.77,43.82,43.75,43.75,107300.0
2007-09-05 13:25:00,43.74,43.78,43.74,43.75,22600.0,43.74,43.78,43.74,43.75,22600.0
2007-09-05 13:30:00,43.74,43.75,43.61,43.68,92100.0,43.74,43.75,43.61,43.68,92100.0
2007-09-05 13:35:00,43.68,43.69,43.62,43.64,41700.0,43.68,43.69,43.62,43.64,41700.0
2007-09-05 13:40:00,43.63,43.68,43.57,43.67,56200.0,43.63,43.68,43.57,43.67,56200.0
2007-09-05 13:45:00,43.66,43.68,43.63,43.67,25000.0,43.66,43.68,43.63,43.67,25000.0
2007-09-05 13:50:00,43.65,43.66,43.61,43.61,18700.0,43.65,43.66,43.61,43.61,18700.0
2007-09-05 13:55:00,43.61,43.62,43.55,43.57,24300.0,43.61,43.62,43.55,43.57,24300.0
2007-09-05 14:00:00,43.57,43.64,43.54,43.63,133400.0,43.57,43.64,43.54,43.63,133400.0
2007-09-05 14:05:00,43.63,43.67,43.56,43.59,76800.0,43.63,43.67,43.56,43.59,76800.0
2007-09-05 14:10:00,43.59,43.59,43.5,43.53,49400.0,43.59,43.59,43.5,43.53,49400.0
2007-09-05 14:15:00,43.53,43.59,43.51,43.54,62700.0,43.53,43.59,43.51,43.54,62700.0
2007-09-05 14:20:00,43.54,43.63,43.48,43.5,100400.0,43.54,43.63,43.48,43.5,100400.0
2007-09-05 14:25:00,43.5,43.54,43.41,43.51,75900.0,43.5,43.54,43.41,43.51,75900.0
2007-09-05 14:30:00,43.5,43.5,43.44,43.48,55800.0,43.5,43.5,43.44,43.48,55800.0
2007-09-05 14:35:00,43.48,43.5,43.41,43.49,61100.0,43.48,43.5,43.41,43.49,61100.0
2007-09-05 14:40:00,43.48,43.52,43.47,43.5,98400.0,43.48,43.52,43.47,43.5,98400.0
2007-09-05 14:45:00,43.5,43.5,43.44,43.5,81400.0,43.5,43.5,43.44,43.5,81400.0
2007-09-05 14:50:00,43.5,43.57,43.47,43.56,93100.0,43.5,43.57,43.47,43.56,93100.0
2007-09-05 14:55:00,43.57,43.64,43.55,43.61,58400.0,43.57,43.64,43.55,43.61,58400.0
2007-09-05 15:00:00,43.61,43.68,43.6,43.68,65200.0,43.61,43.68,43.6,43.68,65200.0
2007-09-05 15:05:00,43.68,43.75,43.64,43.72,58100.0,43.68,43.75,43.64,43.72,58100.0
2007-09-05 15:10:00,43.71,43.74,43.62,43.74,55800.0,43.71,43.74,43.62,43.74,55800.0
2007-09-05 15:15:00,43.73,43.84,43.67,43.83,81000.0,43.73,43.84,43.67,43.83,81000.0
2007-09-05 15:20:00,43.82,43.83,43.73,43.8,64900.0,43.82,43.83,43.73,43.8,64900.0
2007-09-05 15:25:00,43.79,43.81,43.72,43.75,44900.0,43.79,43.81,43.72,43.75,44900.0
2007-09-05 15:30:00,43.76,43.83,43.74,43.79,68500.0,43.76,43.83,43.74,43.79,68500.0
2007-09-05 15:35:00,43.8,43.8,43.68,43.68,79400.0,43.8,43.8,43.68,43.68,79400.0
2007-09-05 15:40:00,43.68,43.79,43.67,43.74,126300.0,43.68,43.79,43.67,43.74,126300.0
2007-09-05 15:45:00,43.74,43.9,43.74,43.87,141400.0,43.74,43.9,43.74,43.87,141400.0
2007-09-05 15:50:00,43.87,43.87,43.8,43.84,154800.0,43.87,43.87,43.8,43.84,154800.0
2007-09-05 15:55:00,43.84,43.84,43.75,43.78,165500.0,43.84,43.84,43.75,43.78,165500.0
2007-09-06 09:30:00,43.9,43.96,43.84,43.96,88300.0,43.9,43.96,43.84,43.96,88300.0
2007-09-06 09:35:00,43.96,43.98,43.91,43.97,63300.0,43.96,43.98,43.91,43.97,63300.0
2007-09-06 09:40:00,43.96,43.99,43.85,43.94,92200.0,43.96,43.99,43.85,43.94,92200.0
2007-09-06 09:45:00,43.93,43.98,43.89,43.9,39700.0,43.93,43.98,43.89,43.9,39700.0
2007-09-06 09:50:00,43.9,43.99,43.81,43.84,111400.0,43.9,43.99,43.81,43.84,111400.0
2007-09-06 09:55:00,43.83,43.85,43.75,43.76,79600.0,43.83,43.85,43.75,43.76,79600.0
2007-09-06 10:00:00,43.75,43.77,43.68,43.69,103400.0,43.75,43.77,43.68,43.69,103400.0
2007-09-06 10:05:00,43.69,43.73,43.61,43.62,93600.0,43.69,43.73,43.61,43.62,93600.0
2007-09-06 10:10:00,43.62,43.69,43.62,43.68,45300.0,43.62,43.69,43.62,43.68,45300.0
2007-09-06 10:15:00,43.67,43.7,43.51,43.57,84400.0,43.67,43.7,43.51,43.57,84400.0
2007-09-06 10:20:00,43.57,43.65,43.56,43.65,37700.0,43.57,43.65,43.56,43.65,37700.0
2007-09-06 10:25:00,43.65,43.68,43.61,43.64,25500.0,43.65,43.68,43.61,43.64,25500.0
2007-09-06 10:30:00,43.64,43.72,43.61,43.72,47300.0,43.64,43.72,43.61,43.72,47300.0
2007-09-06 10:35:00,43.72,43.73,43.61,43.72,32600.0,43.72,43.73,43.61,43.72,32600.0
2007-09-06 10:40:00,43.72,43.8,43.72,43.74,40500.0,43.72,43.8,43.72,43.74,40500.0
2007-09-06 10:45:00,43.74,43.78,43.68,43.75,67700.0,43.74,43.78,43.68,43.75,67700.0
2007-09-06 10:50:00,43.74,43.85,43.74,43.82,53800.0,43.74,43.85,43.74,43.82,53800.0
2007-09-06 10:55:00,43.81,43.85,43.74,43.76,37800.0,43.81,43.85,43.74,43.76,37800.0
2007-09-06 11:00:00,43.76,43.78,43.75,43.77,13500.0,43.76,43.78,43.75,43.77,13500.0
2007-09-06 11:05:00,43.76,43.79,43.73,43.75,23300.0,43.76,43.79,43.73,43.75,23300.0
2007-09-06 11:10:00,43.75,43.79,43.75,43.77,26300.0,43.75,43.79,43.75,43.77,26300.0
2007-09-06 11:15:00,43.77,43.83,43.75,43.83,33500.0,43.77,43.83,43.75,43.83,33500.0
2007-09-06 11:20:00,43.84,43.91,43.83,43.91,57300.0,43.84,43.91,43.83,43.91,57300.0
2007-09-06 11:25:00,43.91,43.94,43.88,43.91,30800.0,43.91,43.94,43.88,43.91,30800.0
2007-09-06 11:30:00,43.9,43.95,43.9,43.93,44900.0,43.9,43.95,43.9,43.93,44900.0
2007-09-06 11:35:00,43.92,43.95,43.89,43.92,24700.0,43.92,43.95,43.89,43.92,24700.0
2007-09-06 11:40:00,43.91,43.95,43.91,43.94,16400.0,43.91,43.95,43.91,43.94,16400.0
2007-09-06 11:45:00,43.94,43.95,43.93,43.95,35900.0,43.94,43.95,43.93,43.95,35900.0
2007-09-06 11:50:00,43.94,43.96,43.89,43.89,34400.0,43.94,43.96,43.89,43.89,34400.0
2007-09-06 11:55:00,43.88,43.93,43.88,43.89,22400.0,43.88,43.93,43.88,43.89,22400.0
2007-09-06 12:00:00,43.88,43.9,43.83,43.83,15000.0,43.88,43.9,43.83,43.83,15000.0
2007-09-06 12:05:00,43.82,43.87,43.78,43.78,27200.0,43.82,43.87,43.78,43.78,27200.0
2007-09-06 12:10:00,43.78,43.85,43.78,43.81,41100.0,43.78,43.85,43.78,43.81,41100.0
2007-09-06 12:15:00,43.81,43.9,43.79,43.8,95700.0,43.81,43.9,43.79,43.8,95700.0
2007-09-06 12:20:00,43.79,43.83,43.75,43.8,45700.0,43.79,43.83,43.75,43.8,45700.0
2007-09-06 12:25:00,43.79,43.85,43.76,43.84,37200.0,43.79,43.85,43.76,43.84,37200.0
2007-09-06 12:30:00,43.85,43.86,43.75,43.8,39900.0,43.85,43.86,43.75,43.8,39900.0
2007-09-06 12:35:00,43.79,43.82,43.78,43.8,22400.0,43.79,43.82,43.78,43.8,22400.0
2007-09-06 12:40:00,43.79,43.8,43.72,43.73,29200.0,43.79,43.8,43.72,43.73,29200.0
2007-09-06 12:45:00,43.73,43.74,43.64,43.65,50100.0,43.73,43.74,43.64,43.65,50100.0
2007-09-06 12:50:00,43.64,43.71,43.64,43.67,39400.0,43.64,43.71,43.64,43.67,39400.0
2007-09-06 12:55:00,43.66,43.68,43.63,43.67,67700.0,43.66,43.68,43.63,43.67,67700.0
2007-09-06 13:00:00,43.66,43.68,43.65,43.68,24600.0,43.66,43.68,43.65,43.68,24600.0
2007-09-06 13:05:00,43.67,43.68,43.62,43.62,29300.0,43.67,43.68,43.62,43.62,29300.0
2007-09-06 13:10:00,43.62,43.62,43.52,43.54,80700.0,43.62,43.62,43.52,43.54,80700.0
2007-09-06 13:15:00,43.53,43.61,43.5,43.6,52500.0,43.53,43.61,43.5,43.6,52500.0
2007-09-06 13:20:00,43.6,43.65,43.56,43.63,19100.0,43.6,43.65,43.56,43.63,19100.0
2007-09-06 13:25:00,43.63,43.64,43.62,43.63,8000.0,43.63,43.64,43.62,43.63,8000.0
2007-09-06 13:30:00,43.63,43.63,43.57,43.62,24200.0,43.63,43.63,43.57,43.62,24200.0
2007-09-06 13:35:00,43.61,43.65,43.57,43.6,26600.0,43.61,43.65,43.57,43.6,26600.0
2007-09-06 13:40:00,43.59,43.62,43.59,43.62,10300.0,43.59,43.62,43.59,43.62,10300.0
2007-09-06 13:45:00,43.61,43.66,43.61,43.65,27700.0,43.61,43.66,43.61,43.65,27700.0
2007-09-06 13:50:00,43.64,43.66,43.63,43.66,16500.0,43.64,43.66,43.63,43.66,16500.0
2007-09-06 13:55:00,43.65,43.74,43.64,43.74,30600.0,43.65,43.74,43.64,43.74,30600.0
2007-09-06 14:00:00,43.73,43.75,43.68,43.68,18000.0,43.73,43.75,43.68,43.68,18000.0
2007-09-06 14:05:00,43.68,43.73,43.65,43.73,39000.0,43.68,43.73,43.65,43.73,39000.0
2007-09-06 14:10:00,43.72,43.77,43.72,43.74,26300.0,43.72,43.77,43.72,43.74,26300.0
2007-09-06 14:15:00,43.73,43.77,43.73,43.77,31400.0,43.73,43.77,43.73,43.77,31400.0
2007-09-06 14:20:00,43.76,43.77,43.72,43.73,33700.0,43.76,43.77,43.72,43.73,33700.0
2007-09-06 14:25:00,43.73,43.75,43.7,43.71,16400.0,43.73,43.75,43.7,43.71,16400.0
2007-09-06 14:30:00,43.7,43.74,43.69,43.74,22300.0,43.7,43.74,43.69,43.74,22300.0
2007-09-06 14:35:00,43.73,43.76,43.71,43.74,23400.0,43.73,43.76,43.71,43.74,23400.0
2007-09-06 14:40:00,43.74,43.79,43.73,43.75,42800.0,43.74,43.79,43.73,43.75,42800.0
2007-09-06 14:45:00,43.76,43.78,43.72,43.74,20800.0,43.76,43.78,43.72,43.74,20800.0
2007-09-06 14:50:00,43.74,43.75,43.7,43.72,25200.0,43.74,43.75,43.7,43.72,25200.0
2007-09-06 14:55:00,43.71,43.74,43.69,43.73,32800.0,43.71,43.74,43.69,43.73,32800.0
2007-09-06 15:00:00,43.72,43.78,43.72,43.75,44200.0,43.72,43.78,43.72,43.75,44200.0
2007-09-06 15:05:00,43.74,43.77,43.71,43.72,53200.0,43.74,43.77,43.71,43.72,53200.0
2007-09-06 15:10:00,43.72,43.75,43.71,43.72,37300.0,43.72,43.75,43.71,43.72,37300.0
2007-09-06 15:15:00,43.72,43.74,43.65,43.69,35800.0,43.72,43.74,43.65,43.69,35800.0
2007-09-06 15:20:00,43.69,43.75,43.65,43.75,32700.0,43.69,43.75,43.65,43.75,32700.0
2007-09-06 15:25:00,43.74,43.76,43.67,43.69,32200.0,43.74,43.76,43.67,43.69,32200.0
2007-09-06 15:30:00,43.68,43.74,43.68,43.73,63000.0,43.68,43.74,43.68,43.73,63000.0
2007-09-06 15:35:00,43.73,43.76,43.72,43.73,39800.0,43.73,43.76,43.72,43.73,39800.0
2007-09-06 15:40:00,43.73,43.74,43.69,43.73,61200.0,43.73,43.74,43.69,43.73,61200.0
2007-09-06 15:45:00,43.74,43.74,43.7,43.71,37600.0,43.74,43.74,43.7,43.71,37600.0
2007-09-06 15:50:00,43.72,43.75,43.72,43.74,46000.0,43.72,43.75,43.72,43.74,46000.0
2007-09-06 15:55:00,43.74,43.75,43.71,43.71,81500.0,43.74,43.75,43.71,43.71,81500.0
2007-09-07 09:30:00,43.49,43.5,43.02,43.4,104000.0,43.49,43.5,43.02,43.4,104000.0
2007-09-07 09:35:00,43.39,43.42,43.12,43.12,97600.0,43.39,43.42,43.12,43.12,97600.0
2007-09-07 09:40:00,43.14,43.18,43.04,43.15,84300.0,43.14,43.18,43.04,43.15,84300.0
2007-09-07 09:45:00,43.14,43.24,43.1,43.22,80600.0,43.14,43.24,43.1,43.22,80600.0
2007-09-07 09:50:00,43.22,43.24,43.18,43.18,51200.0,43.22,43.24,43.18,43.18,51200.0
2007-09-07 09:55:00,43.19,43.21,42.97,42.98,78700.0,43.19,43.21,42.97,42.98,78700.0
2007-09-07 10:00:00,42.98,43.1,42.88,43.07,94600.0,42.98,43.1,42.88,43.07,94600.0
2007-09-07 10:05:00,43.07,43.21,43.03,43.05,53400.0,43.07,43.21,43.03,43.05,53400.0
2007-09-07 10:10:00,43.05,43.06,42.88,42.94,53800.0,43.05,43.06,42.88,42.94,53800.0
2007-09-07 10:15:00,42.92,43.1,42.92,43.07,38200.0,42.92,43.1,42.92,43.07,38200.0
2007-09-07 10:20:00,43.08,43.19,43.06,43.12,62300.0,43.08,43.19,43.06,43.12,62300.0
2007-09-07 10:25:00,43.12,43.12,42.96,42.98,47900.0,43.12,43.12,42.96,42.98,47900.0
2007-09-07 10:30:00,42.98,42.98,42.87,42.87,39400.0,42.98,42.98,42.87,42.87,39400.0
2007-09-07 10:35:00,42.86,42.89,42.76,42.76,93400.0,42.86,42.89,42.76,42.76,93400.0
2007-09-07 10:40:00,42.77,42.8,42.69,42.73,116200.0,42.77,42.8,42.69,42.73,116200.0
2007-09-07 10:45:00,42.73,42.76,42.65,42.67,98000.0,42.73,42.76,42.65,42.67,98000.0
2007-09-07 10:50:00,42.66,42.69,42.59,42.67,79000.0,42.66,42.69,42.59,42.67,79000.0
2007-09-07 10:55:00,42.69,42.8,42.66,42.78,41000.0,42.69,42.8,42.66,42.78,41000.0
2007-09-07 11:00:00,42.78,42.8,42.72,42.75,60200.0,42.78,42.8,42.72,42.75,60200.0
2007-09-07 11:05:00,42.75,42.75,42.67,42.73,65500.0,42.75,42.75,42.67,42.73,65500.0
2007-09-07 11:10:00,42.73,42.74,42.67,42.71,56300.0,42.73,42.74,42.67,42.71,56300.0
2007-09-07 11:15:00,42.71,42.73,42.67,42.72,42700.0,42.71,42.73,42.67,42.72,42700.0
2007-09-07 11:20:00,42.73,42.75,42.67,42.68,24000.0,42.73,42.75,42.67,42.68,24000.0
2007-09-07 11:25:00,42.68,42.69,42.53,42.56,88300.0,42.68,42.69,42.53,42.56,88300.0
2007-09-07 11:30:00,42.56,42.62,42.56,42.6,39700.0,42.56,42.62,42.56,42.6,39700.0
2007-09-07 11:35:00,42.6,42.66,42.59,42.61,45300.0,42.6,42.66,42.59,42.61,45300.0
2007-09-07 11:40:00,42.61,42.71,42.61,42.7,26500.0,42.61,42.71,42.61,42.7,26500.0
2007-09-07 11:45:00,42.7,42.7,42.65,42.69,38300.0,42.7,42.7,42.65,42.69,38300.0
2007-09-07 11:50:00,42.69,42.7,42.59,42.62,33900.0,42.69,42.7,42.59,42.62,33900.0
2007-09-07 11:55:00,42.63,42.68,42.6,42.67,58100.0,42.63,42.68,42.6,42.67,58100.0
2007-09-07 12:00:00,42.67,42.73,42.67,42.7,48900.0,42.67,42.73,42.67,42.7,48900.0
2007-09-07 12:05:00,42.71,42.78,42.7,42.76,40700.0,42.71,42.78,42.7,42.76,40700.0
2007-09-07 12:10:00,42.76,42.77,42.75,42.75,32900.0,42.76,42.77,42.75,42.75,32900.0
2007-09-07 12:15:00,42.75,42.76,42.66,42.68,21600.0,42.75,42.76,42.66,42.68,21600.0
2007-09-07 12:20:00,42.68,42.77,42.67,42.76,30200.0,42.68,42.77,42.67,42.76,30200.0
2007-09-07 12:25:00,42.75,42.77,42.74,42.76,48500.0,42.75,42.77,42.74,42.76,48500.0
2007-09-07 12:30:00,42.77,42.84,42.75,42.84,46900.0,42.77,42.84,42.75,42.84,46900.0
2007-09-07 12:35:00,42.85,42.85,42.78,42.8,30400.0,42.85,42.85,42.78,42.8,30400.0
2007-09-07 12:40:00,42.79,42.82,42.75,42.78,39500.0,42.79,42.82,42.75,42.78,39500.0
2007-09-07 12:45:00,42.78,42.78,42.71,42.76,54300.0,42.78,42.78,42.71,42.76,54300.0
2007-09-07 12:50:00,42.76,42.79,42.74,42.77,21100.0,42.76,42.79,42.74,42.77,21100.0
2007-09-07 12:55:00,42.77,42.89,42.76,42.88,68500.0,42.77,42.89,42.76,42.88,68500.0
2007-09-07 13:00:00,42.88,42.9,42.86,42.89,66700.0,42.88,42.9,42.86,42.89,66700.0
2007-09-07 13:05:00,42.89,42.97,42.88,42.97,50300.0,42.89,42.97,42.88,42.97,50300.0
2007-09-07 13:10:00,42.97,43.03,42.95,43.02,65400.0,42.97,43.03,42.95,43.02,65400.0
2007-09-07 13:15:00,43.02,43.02,42.96,42.99,41500.0,43.02,43.02,42.96,42.99,41500.0
2007-09-07 13:20:00,42.99,43.02,42.94,42.99,53400.0,42.99,43.02,42.94,42.99,53400.0
2007-09-07 13:25:00,42.99,43.01,42.96,43.0,27100.0,42.99,43.01,42.96,43.0,27100.0
2007-09-07 13:30:00,43.01,43.05,43.0,43.04,27500.0,43.01,43.05,43.0,43.04,27500.0
2007-09-07 13:35:00,43.04,43.05,42.94,42.94,40700.0,43.04,43.05,42.94,42.94,40700.0
2007-09-07 13:40:00,42.95,43.0,42.9,42.91,49300.0,42.95,43.0,42.9,42.91,49300.0
2007-09-07 13:45:00,42.91,42.98,42.89,42.97,36100.0,42.91,42.98,42.89,42.97,36100.0
2007-09-07 13:50:00,42.97,42.97,42.9,42.91,26200.0,42.97,42.97,42.9,42.91,26200.0
2007-09-07 13:55:00,42.91,42.96,42.87,42.92,43800.0,42.91,42.96,42.87,42.92,43800.0
2007-09-07 14:00:00,42.9,42.95,42.86,42.94,66000.0,42.9,42.95,42.86,42.94,66000.0
2007-09-07 14:05:00,42.94,42.97,42.86,42.88,87200.0,42.94,42.97,42.86,42.88,87200.0
2007-09-07 14:10:00,42.89,42.95,42.88,42.95,48900.0,42.89,42.95,42.88,42.95,48900.0
2007-09-07 14:15:00,42.95,42.95,42.88,42.89,48400.0,42.95,42.95,42.88,42.89,48400.0
2007-09-07 14:20:00,42.9,42.9,42.82,42.87,47800.0,42.9,42.9,42.82,42.87,47800.0
2007-09-07 14:25:00,42.87,42.87,42.81,42.84,53900.0,42.87,42.87,42.81,42.84,53900.0
2007-09-07 14:30:00,42.85,42.88,42.81,42.88,38600.0,42.85,42.88,42.81,42.88,38600.0
2007-09-07 14:35:00,42.88,42.96,42.87,42.95,55500.0,42.88,42.96,42.87,42.95,55500.0
2007-09-07 14:40:00,42.96,42.97,42.92,42.92,22300.0,42.96,42.97,42.92,42.92,22300.0
2007-09-07 14:45:00,42.93,42.95,42.86,42.87,31200.0,42.93,42.95,42.86,42.87,31200.0
2007-09-07 14:50:00,42.87,42.9,42.86,42.87,22300.0,42.87,42.9,42.86,42.87,22300.0
2007-09-07 14:55:00,42.86,42.86,42.76,42.78,65900.0,42.86,42.86,42.76,42.78,65900.0
2007-09-07 15:00:00,42.77,42.91,42.75,42.89,54500.0,42.77,42.91,42.75,42.89,54500.0
2007-09-07 15:05:00,42.89,42.91,42.81,42.81,40400.0,42.89,42.91,42.81,42.81,40400.0
2007-09-07 15:10:00,42.82,42.87,42.79,42.87,38800.0,42.82,42.87,42.79,42.87,38800.0
2007-09-07 15:15:00,42.86,42.88,42.83,42.84,55200.0,42.86,42.88,42.83,42.84,55200.0
2007-09-07 15:20:00,42.84,42.84,42.72,42.73,57600.0,42.84,42.84,42.72,42.73,57600.0
2007-09-07 15:25:00,42.73,42.79,42.68,42.78,80200.0,42.73,42.79,42.68,42.78,80200.0
2007-09-07 15:30:00,42.78,42.85,42.77,42.81,104000.0,42.78,42.85,42.77,42.81,104000.0
2007-09-07 15:35:00,42.81,42.86,42.79,42.84,58900.0,42.81,42.86,42.79,42.84,58900.0
2007-09-07 15:40:00,42.83,42.86,42.7,42.81,82100.0,42.83,42.86,42.7,42.81,82100.0
2007-09-07 15:45:00,42.82,43.0,42.78,42.99,194300.0,42.82,43.0,42.78,42.99,194300.0
2007-09-07 15:50:00,42.99,43.01,42.89,42.98,268200.0,42.99,43.01,42.89,42.98,268200.0
2007-09-07 15:55:00,42.97,43.01,42.91,42.98,210700.0,42.97,43.01,42.91,42.98,210700.0
2007-09-10 09:30:00,43.2,43.49,43.06,43.45,118400.0,43.2,43.49,43.06,43.45,118400.0
2007-09-10 09:35:00,43.45,43.66,43.35,43.64,75800.0,43.45,43.66,43.35,43.64,75800.0
2007-09-10 09:40:00,43.67,43.8,43.54,43.65,94400.0,43.67,43.8,43.54,43.65,94400.0
2007-09-10 09:45:00,43.62,43.72,43.57,43.72,46700.0,43.62,43.72,43.57,43.72,46700.0
2007-09-10 09:50:00,43.69,43.7,43.54,43.62,92200.0,43.69,43.7,43.54,43.62,92200.0
2007-09-10 09:55:00,43.59,43.74,43.55,43.61,65300.0,43.59,43.74,43.55,43.61,65300.0
2007-09-10 10:00:00,43.62,43.62,43.5,43.53,77300.0,43.62,43.62,43.5,43.53,77300.0
2007-09-10 10:05:00,43.52,43.6,43.52,43.56,80600.0,43.52,43.6,43.52,43.56,80600.0
2007-09-10 10:10:00,43.56,43.59,43.47,43.58,64300.0,43.56,43.59,43.47,43.58,64300.0
2007-09-10 10:15:00,43.58,43.66,43.5,43.66,101000.0,43.58,43.66,43.5,43.66,101000.0
2007-09-10 10:20:00,43.67,43.75,43.62,43.74,68400.0,43.67,43.75,43.62,43.74,68400.0
2007-09-10 10:25:00,43.74,43.75,43.46,43.47,89600.0,43.74,43.75,43.46,43.47,89600.0
2007-09-10 10:30:00,43.47,43.58,43.44,43.56,96300.0,43.47,43.58,43.44,43.56,96300.0
2007-09-10 10:35:00,43.56,43.61,43.44,43.45,81500.0,43.56,43.61,43.44,43.45,81500.0
2007-09-10 10:40:00,43.45,43.5,43.33,43.39,94900.0,43.45,43.5,43.33,43.39,94900.0
2007-09-10 10:45:00,43.39,43.44,43.2,43.29,147200.0,43.39,43.44,43.2,43.29,147200.0
2007-09-10 10:50:00,43.28,43.3,43.13,43.13,60200.0,43.28,43.3,43.13,43.13,60200.0
2007-09-10 10:55:00,43.13,43.2,43.09,43.19,145100.0,43.13,43.2,43.09,43.19,145100.0
2007-09-10 11:00:00,43.18,43.24,43.12,43.24,57900.0,43.18,43.24,43.12,43.24,57900.0
2007-09-10 11:05:00,43.25,43.3,43.17,43.18,57900.0,43.25,43.3,43.17,43.18,57900.0
2007-09-10 11:10:00,43.2,43.22,43.15,43.18,23800.0,43.2,43.22,43.15,43.18,23800.0
2007-09-10 11:15:00,43.17,43.2,43.12,43.12,33400.0,43.17,43.2,43.12,43.12,33400.0
2007-09-10 11:20:00,43.11,43.15,43.07,43.1,41000.0,43.11,43.15,43.07,43.1,41000.0
2007-09-10 11:25:00,43.09,43.12,43.08,43.09,11100.0,43.09,43.12,43.08,43.09,11100.0
2007-09-10 11:30:00,43.08,43.12,43.05,43.11,30400.0,43.08,43.12,43.05,43.11,30400.0
2007-09-10 11:35:00,43.09,43.19,43.03,43.15,51900.0,43.09,43.19,43.03,43.15,51900.0
2007-09-10 11:40:00,43.16,43.25,43.16,43.21,26100.0,43.16,43.25,43.16,43.21,26100.0
2007-09-10 11:45:00,43.21,43.23,43.11,43.2,57800.0,43.21,43.23,43.11,43.2,57800.0
2007-09-10 11:50:00,43.2,43.25,43.17,43.24,23800.0,43.2,43.25,43.17,43.24,23800.0
2007-09-10 11:55:00,43.25,43.33,43.24,43.33,22200.0,43.25,43.33,43.24,43.33,22200.0
2007-09-10 12:00:00,43.33,43.39,43.3,43.31,30900.0,43.33,43.39,43.3,43.31,30900.0
2007-09-10 12:05:00,43.3,43.37,43.29,43.34,19200.0,43.3,43.37,43.29,43.34,19200.0
2007-09-10 12:10:00,43.33,43.4,43.3,43.3,16000.0,43.33,43.4,43.3,43.3,16000.0
2007-09-10 12:15:00,43.3,43.37,43.29,43.33,15700.0,43.3,43.37,43.29,43.33,15700.0
2007-09-10 12:20:00,43.32,43.48,43.32,43.48,33800.0,43.32,43.48,43.32,43.48,33800.0
2007-09-10 12:25:00,43.48,43.5,43.44,43.46,39500.0,43.48,43.5,43.44,43.46,39500.0
2007-09-10 12:30:00,43.46,43.48,43.36,43.38,28400.0,43.46,43.48,43.36,43.38,28400.0
2007-09-10 12:35:00,43.38,43.44,43.33,43.33,25000.0,43.38,43.44,43.33,43.33,25000.0
2007-09-10 12:40:00,43.34,43.35,43.28,43.3,32500.0,43.34,43.35,43.28,43.3,32500.0
2007-09-10 12:45:00,43.3,43.35,43.24,43.35,20900.0,43.3,43.35,43.24,43.35,20900.0
2007-09-10 12:50:00,43.35,43.37,43.27,43.36,15100.0,43.35,43.37,43.27,43.36,15100.0
2007-09-10 12:55:00,43.35,43.41,43.35,43.38,12600.0,43.35,43.41,43.35,43.38,12600.0
2007-09-10 13:00:00,43.36,43.37,43.33,43.35,15800.0,43.36,43.37,43.33,43.35,15800.0
2007-09-10 13:05:00,43.35,43.48,43.35,43.45,27500.0,43.35,43.48,43.35,43.45,27500.0
2007-09-10 13:10:00,43.44,43.47,43.41,43.47,22400.0,43.44,43.47,43.41,43.47,22400.0
2007-09-10 13:15:00,43.48,43.5,43.45,43.5,23300.0,43.48,43.5,43.45,43.5,23300.0
2007-09-10 13:20:00,43.5,43.54,43.48,43.5,34100.0,43.5,43.54,43.48,43.5,34100.0
2007-09-10 13:25:00,43.5,43.53,43.46,43.53,19600.0,43.5,43.53,43.46,43.53,19600.0
2007-09-10 13:30:00,43.51,43.55,43.46,43.55,26700.0,43.51,43.55,43.46,43.55,26700.0
2007-09-10 13:35:00,43.54,43.55,43.47,43.51,30200.0,43.54,43.55,43.47,43.51,30200.0
2007-09-10 13:40:00,43.52,43.53,43.46,43.47,46000.0,43.52,43.53,43.46,43.47,46000.0
2007-09-10 13:45:00,43.47,43.5,43.4,43.44,25300.0,43.47,43.5,43.4,43.44,25300.0
2007-09-10 13:50:00,43.43,43.47,43.38,43.43,35500.0,43.43,43.47,43.38,43.43,35500.0
2007-09-10 13:55:00,43.43,43.44,43.36,43.42,20100.0,43.43,43.44,43.36,43.42,20100.0
2007-09-10 14:00:00,43.43,43.44,43.37,43.37,14400.0,43.43,43.44,43.37,43.37,14400.0
2007-09-10 14:05:00,43.37,43.38,43.33,43.38,11600.0,43.37,43.38,43.33,43.38,11600.0
2007-09-10 14:10:00,43.38,43.5,43.37,43.49,47400.0,43.38,43.5,43.37,43.49,47400.0
2007-09-10 14:15:00,43.5,43.57,43.45,43.56,42500.0,43.5,43.57,43.45,43.56,42500.0
2007-09-10 14:20:00,43.54,43.62,43.49,43.58,37100.0,43.54,43.62,43.49,43.58,37100.0
2007-09-10 14:25:00,43.58,43.64,43.54,43.64,56600.0,43.58,43.64,43.54,43.64,56600.0
2007-09-10 14:30:00,43.63,43.7,43.57,43.7,39100.0,43.63,43.7,43.57,43.7,39100.0
2007-09-10 14:35:00,43.69,43.71,43.63,43.68,36600.0,43.69,43.71,43.63,43.68,36600.0
2007-09-10 14:40:00,43.68,43.68,43.58,43.63,36600.0,43.68,43.68,43.58,43.63,36600.0
2007-09-10 14:45:00,43.65,43.76,43.65,43.66,44900.0,43.65,43.76,43.65,43.66,44900.0
2007-09-10 14:50:00,43.66,43.71,43.54,43.59,42300.0,43.66,43.71,43.54,43.59,42300.0
2007-09-10 14:55:00,43.59,43.69,43.58,43.69,25100.0,43.59,43.69,43.58,43.69,25100.0
2007-09-10 15:00:00,43.68,43.69,43.63,43.63,43600.0,43.68,43.69,43.63,43.63,43600.0
2007-09-10 15:05:00,43.62,43.64,43.59,43.61,108100.0,43.62,43.64,43.59,43.61,108100.0
2007-09-10 15:10:00,43.61,43.63,43.54,43.55,83600.0,43.61,43.63,43.54,43.55,83600.0
2007-09-10 15:15:00,43.55,43.59,43.53,43.54,128400.0,43.55,43.59,43.53,43.54,128400.0
2007-09-10 15:20:00,43.55,43.61,43.52,43.53,152800.0,43.55,43.61,43.52,43.53,152800.0
2007-09-10 15:25:00,43.53,43.55,43.46,43.46,80100.0,43.53,43.55,43.46,43.46,80100.0
2007-09-10 15:30:00,43.46,43.49,43.43,43.49,69800.0,43.46,43.49,43.43,43.49,69800.0
2007-09-10 15:35:00,43.49,43.51,43.48,43.48,86500.0,43.49,43.51,43.48,43.48,86500.0
2007-09-10 15:40:00,43.48,43.49,43.42,43.43,227400.0,43.48,43.49,43.42,43.43,227400.0
2007-09-10 15:45:00,43.42,43.43,43.36,43.37,142000.0,43.42,43.43,43.36,43.37,142000.0
2007-09-10 15:50:00,43.36,43.36,43.24,43.31,232400.0,43.36,43.36,43.24,43.31,232400.0
2007-09-10 15:55:00,43.31,43.31,43.11,43.22,403000.0,43.31,43.31,43.11,43.22,403000.0
2007-09-11 09:30:00,43.39,43.62,43.37,43.5,53400.0,43.39,43.62,43.37,43.5,53400.0
2007-09-11 09:35:00,43.5,43.5,43.33,43.37,33100.0,43.5,43.5,43.33,43.37,33100.0
2007-09-11 09:40:00,43.38,43.65,43.32,43.59,53200.0,43.38,43.65,43.32,43.59,53200.0
2007-09-11 09:45:00,43.59,43.64,43.42,43.46,47100.0,43.59,43.64,43.42,43.46,47100.0
2007-09-11 09:50:00,43.47,43.6,43.43,43.57,37100.0,43.47,43.6,43.43,43.57,37100.0
2007-09-11 09:55:00,43.55,43.75,43.51,43.72,79300.0,43.55,43.75,43.51,43.72,79300.0
2007-09-11 10:00:00,43.71,43.76,43.61,43.68,41200.0,43.71,43.76,43.61,43.68,41200.0
2007-09-11 10:05:00,43.7,43.78,43.67,43.74,41600.0,43.7,43.78,43.67,43.74,41600.0
2007-09-11 10:10:00,43.72,43.74,43.6,43.74,40900.0,43.72,43.74,43.6,43.74,40900.0
2007-09-11 10:15:00,43.73,43.75,43.7,43.71,20100.0,43.73,43.75,43.7,43.71,20100.0
2007-09-11 10:20:00,43.71,43.72,43.58,43.6,36500.0,43.71,43.72,43.58,43.6,36500.0
2007-09-11 10:25:00,43.61,43.72,43.6,43.62,44600.0,43.61,43.72,43.6,43.62,44600.0
2007-09-11 10:30:00,43.6,43.66,43.56,43.66,41200.0,43.6,43.66,43.56,43.66,41200.0
2007-09-11 10:35:00,43.67,43.71,43.61,43.62,33900.0,43.67,43.71,43.61,43.62,33900.0
2007-09-11 10:40:00,43.62,43.62,43.5,43.5,45900.0,43.62,43.62,43.5,43.5,45900.0
2007-09-11 10:45:00,43.51,43.55,43.4,43.43,86200.0,43.51,43.55,43.4,43.43,86200.0
2007-09-11 10:50:00,43.43,43.46,43.38,43.38,60800.0,43.43,43.46,43.38,43.38,60800.0
2007-09-11 10:55:00,43.37,43.43,43.33,43.34,79500.0,43.37,43.43,43.33,43.34,79500.0
2007-09-11 11:00:00,43.34,43.41,43.33,43.41,38700.0,43.34,43.41,43.33,43.41,38700.0
2007-09-11 11:05:00,43.4,43.42,43.36,43.4,53300.0,43.4,43.42,43.36,43.4,53300.0
2007-09-11 11:10:00,43.39,43.47,43.35,43.44,46800.0,43.39,43.47,43.35,43.44,46800.0
2007-09-11 11:15:00,43.44,43.46,43.37,43.41,32300.0,43.44,43.46,43.37,43.41,32300.0
2007-09-11 11:20:00,43.42,43.51,43.41,43.5,27700.0,43.42,43.51,43.41,43.5,27700.0
2007-09-11 11:25:00,43.51,43.51,43.45,43.48,19300.0,43.51,43.51,43.45,43.48,19300.0
2007-09-11 11:30:00,43.47,43.6,43.44,43.58,38700.0,43.47,43.6,43.44,43.58,38700.0
2007-09-11 11:35:00,43.59,43.6,43.49,43.53,57600.0,43.59,43.6,43.49,43.53,57600.0
2007-09-11 11:40:00,43.54,43.58,43.52,43.52,22800.0,43.54,43.58,43.52,43.52,22800.0
2007-09-11 11:45:00,43.52,43.56,43.5,43.54,24700.0,43.52,43.56,43.5,43.54,24700.0
2007-09-11 11:50:00,43.54,43.59,43.53,43.57,77100.0,43.54,43.59,43.53,43.57,77100.0
2007-09-11 11:55:00,43.57,43.6,43.53,43.59,41500.0,43.57,43.6,43.53,43.59,41500.0
2007-09-11 12:00:00,43.59,43.59,43.46,43.46,79600.0,43.59,43.59,43.46,43.46,79600.0
2007-09-11 12:05:00,43.46,43.5,43.45,43.5,31400.0,43.46,43.5,43.45,43.5,31400.0
2007-09-11 12:10:00,43.51,43.56,43.51,43.53,25000.0,43.51,43.56,43.51,43.53,25000.0
2007-09-11 12:15:00,43.53,43.6,43.53,43.58,23100.0,43.53,43.6,43.53,43.58,23100.0
2007-09-11 12:20:00,43.58,43.6,43.53,43.57,75800.0,43.58,43.6,43.53,43.57,75800.0
2007-09-11 12:25:00,43.57,43.71,43.57,43.7,31500.0,43.57,43.71,43.57,43.7,31500.0
2007-09-11 12:30:00,43.7,43.75,43.69,43.75,35900.0,43.7,43.75,43.69,43.75,35900.0
2007-09-11 12:35:00,43.74,43.76,43.71,43.72,70200.0,43.74,43.76,43.71,43.72,70200.0
2007-09-11 12:40:00,43.72,43.74,43.72,43.74,17300.0,43.72,43.74,43.72,43.74,17300.0
2007-09-11 12:45:00,43.74,43.75,43.68,43.69,126700.0,43.74,43.75,43.68,43.69,126700.0
2007-09-11 12:50:00,43.7,43.71,43.69,43.7,30900.0,43.7,43.71,43.69,43.7,30900.0
2007-09-11 12:55:00,43.7,43.75,43.69,43.73,48000.0,43.7,43.75,43.69,43.73,48000.0
2007-09-11 13:00:00,43.73,43.74,43.69,43.73,62500.0,43.73,43.74,43.69,43.73,62500.0
2007-09-11 13:05:00,43.73,43.74,43.72,43.72,39400.0,43.73,43.74,43.72,43.72,39400.0
2007-09-11 13:10:00,43.72,43.73,43.71,43.73,16900.0,43.72,43.73,43.71,43.73,16900.0
2007-09-11 13:15:00,43.73,43.73,43.65,43.66,28600.0,43.73,43.73,43.65,43.66,28600.0
2007-09-11 13:20:00,43.66,43.74,43.64,43.74,90500.0,43.66,43.74,43.64,43.74,90500.0
2007-09-11 13:25:00,43.73,43.74,43.68,43.72,42300.0,43.73,43.74,43.68,43.72,42300.0
2007-09-11 13:30:00,43.71,43.75,43.68,43.74,87900.0,43.71,43.75,43.68,43.74,87900.0
2007-09-11 13:35:00,43.74,43.75,43.69,43.73,75800.0,43.74,43.75,43.69,43.73,75800.0
2007-09-11 13:40:00,43.72,43.74,43.69,43.7,45900.0,43.72,43.74,43.69,43.7,45900.0
2007-09-11 13:45:00,43.7,43.73,43.67,43.72,87600.0,43.7,43.73,43.67,43.72,87600.0
2007-09-11 13:50:00,43.72,43.74,43.68,43.71,36000.0,43.72,43.74,43.68,43.71,36000.0
2007-09-11 13:55:00,43.71,43.72,43.65,43.71,52100.0,43.71,43.72,43.65,43.71,52100.0
2007-09-11 14:00:00,43.72,43.75,43.68,43.74,51400.0,43.72,43.75,43.68,43.74,51400.0
2007-09-11 14:05:00,43.74,43.74,43.7,43.72,66900.0,43.74,43.74,43.7,43.72,66900.0
2007-09-11 14:10:00,43.72,43.74,43.71,43.73,50100.0,43.72,43.74,43.71,43.73,50100.0
2007-09-11 14:15:00,43.72,43.74,43.69,43.73,61600.0,43.72,43.74,43.69,43.73,61600.0
2007-09-11 14:20:00,43.73,43.74,43.71,43.71,25700.0,43.73,43.74,43.71,43.71,25700.0
2007-09-11 14:25:00,43.72,43.75,43.72,43.74,60000.0,43.72,43.75,43.72,43.74,60000.0
2007-09-11 14:30:00,43.74,43.75,43.72,43.72,23700.0,43.74,43.75,43.72,43.72,23700.0
2007-09-11 14:35:00,43.73,43.74,43.68,43.72,188300.0,43.73,43.74,43.68,43.72,188300.0
2007-09-11 14:40:00,43.72,43.75,43.7,43.73,23100.0,43.72,43.75,43.7,43.73,23100.0
2007-09-11 14:45:00,43.72,43.75,43.72,43.74,37000.0,43.72,43.75,43.72,43.74,37000.0
2007-09-11 14:50:00,43.74,43.75,43.72,43.75,101500.0,43.74,43.75,43.72,43.75,101500.0
2007-09-11 14:55:00,43.75,43.75,43.71,43.72,88300.0,43.75,43.75,43.71,43.72,88300.0
2007-09-11 15:00:00,43.72,43.75,43.67,43.68,57400.0,43.72,43.75,43.67,43.68,57400.0
2007-09-11 15:05:00,43.68,43.73,43.67,43.72,46000.0,43.68,43.73,43.67,43.72,46000.0
2007-09-11 15:10:00,43.73,43.74,43.72,43.73,47300.0,43.73,43.74,43.72,43.73,47300.0
2007-09-11 15:15:00,43.73,43.75,43.72,43.73,63100.0,43.73,43.75,43.72,43.73,63100.0
2007-09-11 15:20:00,43.74,43.74,43.7,43.71,55600.0,43.74,43.74,43.7,43.71,55600.0
2007-09-11 15:25:00,43.72,43.73,43.7,43.71,52800.0,43.72,43.73,43.7,43.71,52800.0
2007-09-11 15:30:00,43.71,43.73,43.69,43.72,56200.0,43.71,43.73,43.69,43.72,56200.0
2007-09-11 15:35:00,43.71,43.72,43.69,43.69,51600.0,43.71,43.72,43.69,43.69,51600.0
2007-09-11 15:40:00,43.69,43.69,43.6,43.6,50000.0,43.69,43.69,43.6,43.6,50000.0
2007-09-11 15:45:00,43.6,43.72,43.58,43.62,127500.0,43.6,43.72,43.58,43.62,127500.0
2007-09-11 15:50:00,43.61,43.68,43.61,43.66,86400.0,43.61,43.68,43.61,43.66,86400.0
2007-09-11 15:55:00,43.65,43.75,43.63,43.75,149700.0,43.65,43.75,43.63,43.75,149700.0
2007-09-12 09:30:00,43.68,43.72,43.4,43.43,77500.0,43.68,43.72,43.4,43.43,77500.0
2007-09-12 09:35:00,43.43,43.65,43.43,43.54,26500.0,43.43,43.65,43.43,43.54,26500.0
2007-09-12 09:40:00,43.57,43.74,43.56,43.74,20400.0,43.57,43.74,43.56,43.74,20400.0
2007-09-12 09:45:00,43.74,43.8,43.72,43.73,74900.0,43.74,43.8,43.72,43.73,74900.0
2007-09-12 09:50:00,43.72,43.75,43.6,43.6,32800.0,43.72,43.75,43.6,43.6,32800.0
2007-09-12 09:55:00,43.61,43.67,43.58,43.61,35400.0,43.61,43.67,43.58,43.61,35400.0
2007-09-12 10:00:00,43.62,43.63,43.52,43.56,27000.0,43.62,43.63,43.52,43.56,27000.0
2007-09-12 10:05:00,43.57,43.6,43.45,43.45,22700.0,43.57,43.6,43.45,43.45,22700.0
2007-09-12 10:10:00,43.45,43.63,43.45,43.57,24600.0,43.45,43.63,43.45,43.57,24600.0
2007-09-12 10:15:00,43.57,43.57,43.47,43.53,46800.0,43.57,43.57,43.47,43.53,46800.0
2007-09-12 10:20:00,43.53,43.58,43.49,43.52,39200.0,43.53,43.58,43.49,43.52,39200.0
2007-09-12 10:25:00,43.52,43.68,43.52,43.65,23100.0,43.52,43.68,43.52,43.65,23100.0
2007-09-12 10:30:00,43.64,43.71,43.57,43.65,37500.0,43.64,43.71,43.57,43.65,37500.0
2007-09-12 10:35:00,43.63,43.75,43.62,43.74,21100.0,43.63,43.75,43.62,43.74,21100.0
2007-09-12 10:40:00,43.74,43.75,43.7,43.74,46200.0,43.74,43.75,43.7,43.74,46200.0
2007-09-12 10:45:00,43.74,43.75,43.67,43.69,43700.0,43.74,43.75,43.67,43.69,43700.0
2007-09-12 10:50:00,43.69,43.72,43.65,43.71,19600.0,43.69,43.72,43.65,43.71,19600.0
2007-09-12 10:55:00,43.72,43.74,43.67,43.7,20300.0,43.72,43.74,43.67,43.7,20300.0
2007-09-12 11:00:00,43.7,43.72,43.63,43.68,56500.0,43.7,43.72,43.63,43.68,56500.0
2007-09-12 11:05:00,43.68,43.73,43.68,43.7,70400.0,43.68,43.73,43.68,43.7,70400.0
2007-09-12 11:10:00,43.71,43.73,43.7,43.72,18100.0,43.71,43.73,43.7,43.72,18100.0
2007-09-12 11:15:00,43.72,43.9,43.71,43.88,76100.0,43.72,43.9,43.71,43.88,76100.0
2007-09-12 11:20:00,43.87,43.88,43.79,43.83,39400.0,43.87,43.88,43.79,43.83,39400.0
2007-09-12 11:25:00,43.83,43.83,43.75,43.76,105600.0,43.83,43.83,43.75,43.76,105600.0
2007-09-12 11:30:00,43.76,43.79,43.75,43.76,20400.0,43.76,43.79,43.75,43.76,20400.0
2007-09-12 11:35:00,43.75,43.85,43.75,43.85,18700.0,43.75,43.85,43.75,43.85,18700.0
2007-09-12 11:40:00,43.84,43.84,43.76,43.78,25300.0,43.84,43.84,43.76,43.78,25300.0
2007-09-12 11:45:00,43.79,43.82,43.76,43.79,54900.0,43.79,43.82,43.76,43.79,54900.0
2007-09-12 11:50:00,43.81,43.83,43.79,43.83,14000.0,43.81,43.83,43.79,43.83,14000.0
2007-09-12 11:55:00,43.83,43.83,43.76,43.79,24000.0,43.83,43.83,43.76,43.79,24000.0
2007-09-12 12:00:00,43.79,43.81,43.77,43.79,26500.0,43.79,43.81,43.77,43.79,26500.0
2007-09-12 12:05:00,43.79,43.87,43.78,43.86,26700.0,43.79,43.87,43.78,43.86,26700.0
2007-09-12 12:10:00,43.85,43.93,43.85,43.92,25600.0,43.85,43.93,43.85,43.92,25600.0
2007-09-12 12:15:00,43.92,43.94,43.87,43.87,40200.0,43.92,43.94,43.87,43.87,40200.0
2007-09-12 12:20:00,43.87,43.87,43.79,43.84,28300.0,43.87,43.87,43.79,43.84,28300.0
2007-09-12 12:25:00,43.83,43.84,43.74,43.8,39900.0,43.83,43.84,43.74,43.8,39900.0
2007-09-12 12:30:00,43.81,43.87,43.8,43.86,44400.0,43.81,43.87,43.8,43.86,44400.0
2007-09-12 12:35:00,43.86,43.89,43.86,43.89,26400.0,43.86,43.89,43.86,43.89,26400.0
2007-09-12 12:40:00,43.89,43.9,43.87,43.88,37300.0,43.89,43.9,43.87,43.88,37300.0
2007-09-12 12:45:00,43.88,43.94,43.87,43.93,51700.0,43.88,43.94,43.87,43.93,51700.0
2007-09-12 12:50:00,43.93,43.99,43.93,43.98,104300.0,43.93,43.99,43.93,43.98,104300.0
2007-09-12 12:55:00,43.98,43.99,43.98,43.98,27000.0,43.98,43.99,43.98,43.98,27000.0
2007-09-12 13:00:00,43.99,43.99,43.95,43.95,18100.0,43.99,43.99,43.95,43.95,18100.0
2007-09-12 13:05:00,43.94,43.94,43.83,43.89,48400.0,43.94,43.94,43.83,43.89,48400.0
2007-09-12 13:10:00,43.89,43.89,43.82,43.83,37900.0,43.89,43.89,43.82,43.83,37900.0
2007-09-12 13:15:00,43.84,43.85,43.8,43.83,36200.0,43.84,43.85,43.8,43.83,36200.0
2007-09-12 13:20:00,43.82,43.86,43.81,43.85,14300.0,43.82,43.86,43.81,43.85,14300.0
2007-09-12 13:25:00,43.85,43.86,43.83,43.85,30800.0,43.85,43.86,43.83,43.85,30800.0
2007-09-12 13:30:00,43.85,43.9,43.83,43.89,27400.0,43.85,43.9,43.83,43.89,27400.0
2007-09-12 13:35:00,43.89,43.95,43.88,43.92,45300.0,43.89,43.95,43.88,43.92,45300.0
2007-09-12 13:40:00,43.93,43.93,43.85,43.85,29900.0,43.93,43.93,43.85,43.85,29900.0
2007-09-12 13:45:00,43.85,43.86,43.8,43.8,48000.0,43.85,43.86,43.8,43.8,48000.0
2007-09-12 13:50:00,43.81,43.9,43.81,43.85,28800.0,43.81,43.9,43.81,43.85,28800.0
2007-09-12 13:55:00,43.85,43.86,43.79,43.85,43200.0,43.85,43.86,43.79,43.85,43200.0
2007-09-12 14:00:00,43.85,43.85,43.84,43.85,9900.0,43.85,43.85,43.84,43.85,9900.0
2007-09-12 14:05:00,43.84,43.92,43.82,43.92,39100.0,43.84,43.92,43.82,43.92,39100.0
2007-09-12 14:10:00,43.92,43.94,43.87,43.9,66300.0,43.92,43.94,43.87,43.9,66300.0
2007-09-12 14:15:00,43.9,43.94,43.89,43.93,36900.0,43.9,43.94,43.89,43.93,36900.0
2007-09-12 14:20:00,43.93,43.96,43.92,43.94,27100.0,43.93,43.96,43.92,43.94,27100.0
2007-09-12 14:25:00,43.94,43.94,43.86,43.87,30300.0,43.94,43.94,43.86,43.87,30300.0
2007-09-12 14:30:00,43.87,43.96,43.87,43.95,67700.0,43.87,43.96,43.87,43.95,67700.0
2007-09-12 14:35:00,43.94,43.95,43.86,43.88,51200.0,43.94,43.95,43.86,43.88,51200.0
2007-09-12 14:40:00,43.87,43.9,43.86,43.89,49300.0,43.87,43.9,43.86,43.89,49300.0
2007-09-12 14:45:00,43.88,43.89,43.85,43.88,38000.0,43.88,43.89,43.85,43.88,38000.0
2007-09-12 14:50:00,43.88,43.91,43.88,43.89,19200.0,43.88,43.91,43.88,43.89,19200.0
2007-09-12 14:55:00,43.88,43.96,43.88,43.96,20000.0,43.88,43.96,43.88,43.96,20000.0
2007-09-12 15:00:00,43.97,43.97,43.89,43.89,49600.0,43.97,43.97,43.89,43.89,49600.0
2007-09-12 15:05:00,43.89,43.9,43.8,43.81,50400.0,43.89,43.9,43.8,43.81,50400.0
2007-09-12 15:10:00,43.8,43.87,43.76,43.85,67300.0,43.8,43.87,43.76,43.85,67300.0
2007-09-12 15:15:00,43.85,43.9,43.83,43.9,27100.0,43.85,43.9,43.83,43.9,27100.0
2007-09-12 15:20:00,43.89,43.93,43.88,43.93,67900.0,43.89,43.93,43.88,43.93,67900.0
2007-09-12 15:25:00,43.93,43.95,43.83,43.83,45400.0,43.93,43.95,43.83,43.83,45400.0
2007-09-12 15:30:00,43.82,43.86,43.78,43.82,55600.0,43.82,43.86,43.78,43.82,55600.0
2007-09-12 15:35:00,43.81,43.81,43.75,43.77,45000.0,43.81,43.81,43.75,43.77,45000.0
2007-09-12 15:40:00,43.78,43.79,43.74,43.78,59000.0,43.78,43.79,43.74,43.78,59000.0
2007-09-12 15:45:00,43.78,43.86,43.77,43.79,83500.0,43.78,43.86,43.77,43.79,83500.0
2007-09-12 15:50:00,43.8,43.86,43.74,43.75,89400.0,43.8,43.86,43.74,43.75,89400.0
2007-09-12 15:55:00,43.76,43.8,43.69,43.79,138500.0,43.76,43.8,43.69,43.79,138500.0
2007-09-13 09:30:00,43.98,44.0,43.6,43.61,133700.0,43.98,44.0,43.6,43.61,133700.0
2007-09-13 09:35:00,43.61,43.76,43.6,43.62,40400.0,43.61,43.76,43.6,43.62,40400.0
2007-09-13 09:40:00,43.62,43.64,43.5,43.5,56400.0,43.62,43.64,43.5,43.5,56400.0
2007-09-13 09:45:00,43.5,43.55,43.37,43.4,99000.0,43.5,43.55,43.37,43.4,99000.0
2007-09-13 09:50:00,43.41,43.46,43.33,43.45,72100.0,43.41,43.46,43.33,43.45,72100.0
2007-09-13 09:55:00,43.46,43.53,43.34,43.36,65500.0,43.46,43.53,43.34,43.36,65500.0
2007-09-13 10:00:00,43.36,43.49,43.35,43.45,51300.0,43.36,43.49,43.35,43.45,51300.0
2007-09-13 10:05:00,43.45,43.48,43.32,43.36,46900.0,43.45,43.48,43.32,43.36,46900.0
2007-09-13 10:10:00,43.36,43.43,43.35,43.41,25000.0,43.36,43.43,43.35,43.41,25000.0
2007-09-13 10:15:00,43.41,43.5,43.4,43.45,56400.0,43.41,43.5,43.4,43.45,56400.0
2007-09-13 10:20:00,43.45,43.53,43.41,43.49,62500.0,43.45,43.53,43.41,43.49,62500.0
2007-09-13 10:25:00,43.49,43.5,43.36,43.36,76500.0,43.49,43.5,43.36,43.36,76500.0
2007-09-13 10:30:00,43.37,43.45,43.32,43.45,59100.0,43.37,43.45,43.32,43.45,59100.0
2007-09-13 10:35:00,43.45,43.48,43.42,43.44,39700.0,43.45,43.48,43.42,43.44,39700.0
2007-09-13 10:40:00,43.44,43.46,43.39,43.46,26900.0,43.44,43.46,43.39,43.46,26900.0
2007-09-13 10:45:00,43.46,43.51,43.43,43.51,35700.0,43.46,43.51,43.43,43.51,35700.0
2007-09-13 10:50:00,43.51,43.67,43.5,43.67,70000.0,43.51,43.67,43.5,43.67,70000.0
2007-09-13 10:55:00,43.67,43.7,43.62,43.64,51200.0,43.67,43.7,43.62,43.64,51200.0
2007-09-13 11:00:00,43.64,43.66,43.54,43.56,29000.0,43.64,43.66,43.54,43.56,29000.0
2007-09-13 11:05:00,43.56,43.58,43.47,43.51,48500.0,43.56,43.58,43.47,43.51,48500.0
2007-09-13 11:10:00,43.51,43.56,43.49,43.54,27600.0,43.51,43.56,43.49,43.54,27600.0
2007-09-13 11:15:00,43.54,43.56,43.53,43.54,48600.0,43.54,43.56,43.53,43.54,48600.0
2007-09-13 11:20:00,43.55,43.56,43.54,43.55,32600.0,43.55,43.56,43.54,43.55,32600.0
2007-09-13 11:25:00,43.55,43.57,43.54,43.55,32500.0,43.55,43.57,43.54,43.55,32500.0
2007-09-13 11:30:00,43.56,43.57,43.46,43.49,52900.0,43.56,43.57,43.46,43.49,52900.0
2007-09-13 11:35:00,43.49,43.51,43.42,43.45,26800.0,43.49,43.51,43.42,43.45,26800.0
2007-09-13 11:40:00,43.44,43.47,43.42,43.46,25000.0,43.44,43.47,43.42,43.46,25000.0
2007-09-13 11:45:00,43.46,43.47,43.42,43.43,22000.0,43.46,43.47,43.42,43.43,22000.0
2007-09-13 11:50:00,43.43,43.47,43.42,43.45,19600.0,43.43,43.47,43.42,43.45,19600.0
2007-09-13 11:55:00,43.44,43.55,43.44,43.54,27400.0,43.44,43.55,43.44,43.54,27400.0
2007-09-13 12:00:00,43.54,43.55,43.5,43.51,24600.0,43.54,43.55,43.5,43.51,24600.0
2007-09-13 12:05:00,43.5,43.55,43.5,43.51,26300.0,43.5,43.55,43.5,43.51,26300.0
2007-09-13 12:10:00,43.51,43.53,43.46,43.52,18300.0,43.51,43.53,43.46,43.52,18300.0
2007-09-13 12:15:00,43.53,43.55,43.52,43.54,21900.0,43.53,43.55,43.52,43.54,21900.0
2007-09-13 12:20:00,43.55,43.56,43.52,43.53,28300.0,43.55,43.56,43.52,43.53,28300.0
2007-09-13 12:25:00,43.53,43.53,43.5,43.5,16900.0,43.53,43.53,43.5,43.5,16900.0
2007-09-13 12:30:00,43.51,43.52,43.48,43.49,30800.0,43.51,43.52,43.48,43.49,30800.0
2007-09-13 12:35:00,43.5,43.5,43.41,43.43,52000.0,43.5,43.5,43.41,43.43,52000.0
2007-09-13 12:40:00,43.44,43.5,43.44,43.48,30200.0,43.44,43.5,43.44,43.48,30200.0
2007-09-13 12:45:00,43.48,43.5,43.41,43.44,37000.0,43.48,43.5,43.41,43.44,37000.0
2007-09-13 12:50:00,43.44,43.45,43.35,43.36,33400.0,43.44,43.45,43.35,43.36,33400.0
2007-09-13 12:55:00,43.36,43.36,43.26,43.31,89200.0,43.36,43.36,43.26,43.31,89200.0
2007-09-13 13:00:00,43.32,43.35,43.28,43.35,79300.0,43.32,43.35,43.28,43.35,79300.0
2007-09-13 13:05:00,43.35,43.35,43.21,43.25,101400.0,43.35,43.35,43.21,43.25,101400.0
2007-09-13 13:10:00,43.25,43.26,43.18,43.23,96900.0,43.25,43.26,43.18,43.23,96900.0
2007-09-13 13:15:00,43.23,43.29,43.2,43.25,57800.0,43.23,43.29,43.2,43.25,57800.0
2007-09-13 13:20:00,43.25,43.3,43.2,43.3,55800.0,43.25,43.3,43.2,43.3,55800.0
2007-09-13 13:25:00,43.3,43.3,43.19,43.27,89700.0,43.3,43.3,43.19,43.27,89700.0
2007-09-13 13:30:00,43.26,43.32,43.26,43.32,26500.0,43.26,43.32,43.26,43.32,26500.0
2007-09-13 13:35:00,43.32,43.35,43.28,43.28,36900.0,43.32,43.35,43.28,43.28,36900.0
2007-09-13 13:40:00,43.28,43.4,43.26,43.36,102300.0,43.28,43.4,43.26,43.36,102300.0
2007-09-13 13:45:00,43.36,43.39,43.31,43.36,98900.0,43.36,43.39,43.31,43.36,98900.0
2007-09-13 13:50:00,43.35,43.47,43.33,43.45,53600.0,43.35,43.47,43.33,43.45,53600.0
2007-09-13 13:55:00,43.44,43.45,43.36,43.41,48000.0,43.44,43.45,43.36,43.41,48000.0
2007-09-13 14:00:00,43.41,43.44,43.39,43.44,41300.0,43.41,43.44,43.39,43.44,41300.0
2007-09-13 14:05:00,43.44,43.47,43.43,43.46,26500.0,43.44,43.47,43.43,43.46,26500.0
2007-09-13 14:10:00,43.47,43.52,43.47,43.48,44300.0,43.47,43.52,43.47,43.48,44300.0
2007-09-13 14:15:00,43.48,43.5,43.44,43.45,51900.0,43.48,43.5,43.44,43.45,51900.0
2007-09-13 14:20:00,43.45,43.5,43.42,43.5,76500.0,43.45,43.5,43.42,43.5,76500.0
2007-09-13 14:25:00,43.49,43.5,43.44,43.46,30200.0,43.49,43.5,43.44,43.46,30200.0
2007-09-13 14:30:00,43.46,43.47,43.39,43.39,82100.0,43.46,43.47,43.39,43.39,82100.0
2007-09-13 14:35:00,43.39,43.39,43.09,43.1,179400.0,43.39,43.39,43.09,43.1,179400.0
2007-09-13 14:40:00,43.09,43.1,42.97,43.09,264500.0,43.09,43.1,42.97,43.09,264500.0
2007-09-13 14:45:00,43.1,43.28,43.09,43.26,121400.0,43.1,43.28,43.09,43.26,121400.0
2007-09-13 14:50:00,43.26,43.3,43.22,43.29,89400.0,43.26,43.3,43.22,43.29,89400.0
2007-09-13 14:55:00,43.29,43.34,43.24,43.31,80100.0,43.29,43.34,43.24,43.31,80100.0
2007-09-13 15:00:00,43.31,43.35,43.31,43.34,81500.0,43.31,43.35,43.31,43.34,81500.0
2007-09-13 15:05:00,43.35,43.35,43.2,43.2,84600.0,43.35,43.35,43.2,43.2,84600.0
2007-09-13 15:10:00,43.2,43.27,43.2,43.23,94200.0,43.2,43.27,43.2,43.23,94200.0
2007-09-13 15:15:00,43.22,43.23,43.1,43.1,84200.0,43.22,43.23,43.1,43.1,84200.0
2007-09-13 15:20:00,43.1,43.22,43.04,43.19,99500.0,43.1,43.22,43.04,43.19,99500.0
2007-09-13 15:25:00,43.2,43.23,43.14,43.22,102800.0,43.2,43.23,43.14,43.22,102800.0
2007-09-13 15:30:00,43.22,43.23,43.2,43.23,98400.0,43.22,43.23,43.2,43.23,98400.0
2007-09-13 15:35:00,43.23,43.25,43.21,43.24,144300.0,43.23,43.25,43.21,43.24,144300.0
2007-09-13 15:40:00,43.24,43.27,43.23,43.25,211600.0,43.24,43.27,43.23,43.25,211600.0
2007-09-13 15:45:00,43.24,43.34,43.24,43.31,232400.0,43.24,43.34,43.24,43.31,232400.0
2007-09-13 15:50:00,43.31,43.42,43.29,43.4,296600.0,43.31,43.42,43.29,43.4,296600.0
2007-09-13 15:55:00,43.41,43.42,43.27,43.29,304300.0,43.41,43.42,43.27,43.29,304300.0
2007-09-14 09:30:00,43.01,43.28,43.0,43.12,92000.0,43.01,43.28,43.0,43.12,92000.0
2007-09-14 09:35:00,43.13,43.2,42.92,42.92,78900.0,43.13,43.2,42.92,42.92,78900.0
2007-09-14 09:40:00,42.94,43.1,42.9,43.1,40600.0,42.94,43.1,42.9,43.1,40600.0
2007-09-14 09:45:00,43.1,43.11,43.02,43.09,92600.0,43.1,43.11,43.02,43.09,92600.0
2007-09-14 09:50:00,43.1,43.15,43.09,43.14,62900.0,43.1,43.15,43.09,43.14,62900.0
2007-09-14 09:55:00,43.15,43.18,43.14,43.16,31200.0,43.15,43.18,43.14,43.16,31200.0
2007-09-14 10:00:00,43.16,43.18,43.13,43.15,67000.0,43.16,43.18,43.13,43.15,67000.0
2007-09-14 10:05:00,43.15,43.18,43.14,43.14,54200.0,43.15,43.18,43.14,43.14,54200.0
2007-09-14 10:10:00,43.14,43.34,43.11,43.34,238200.0,43.14,43.34,43.11,43.34,238200.0
2007-09-14 10:15:00,43.33,43.45,43.32,43.35,101500.0,43.33,43.45,43.32,43.35,101500.0
2007-09-14 10:20:00,43.35,43.41,43.25,43.29,142700.0,43.35,43.41,43.25,43.29,142700.0
2007-09-14 10:25:00,43.29,43.38,43.29,43.32,73300.0,43.29,43.38,43.29,43.32,73300.0
2007-09-14 10:30:00,43.32,43.35,43.23,43.23,93500.0,43.32,43.35,43.23,43.23,93500.0
2007-09-14 10:35:00,43.23,43.25,43.15,43.15,57900.0,43.23,43.25,43.15,43.15,57900.0
2007-09-14 10:40:00,43.15,43.3,43.13,43.22,84800.0,43.15,43.3,43.13,43.22,84800.0
2007-09-14 10:45:00,43.21,43.42,43.2,43.35,77600.0,43.21,43.42,43.2,43.35,77600.0
2007-09-14 10:50:00,43.34,43.38,43.27,43.28,77400.0,43.34,43.38,43.27,43.28,77400.0
2007-09-14 10:55:00,43.27,43.36,43.27,43.34,31600.0,43.27,43.36,43.27,43.34,31600.0
2007-09-14 11:00:00,43.35,43.48,43.34,43.41,40800.0,43.35,43.48,43.34,43.41,40800.0
2007-09-14 11:05:00,43.4,43.43,43.33,43.33,45800.0,43.4,43.43,43.33,43.33,45800.0
2007-09-14 11:10:00,43.33,43.42,43.31,43.37,99300.0,43.33,43.42,43.31,43.37,99300.0
2007-09-14 11:15:00,43.36,43.46,43.36,43.46,29800.0,43.36,43.46,43.36,43.46,29800.0
2007-09-14 11:20:00,43.46,43.46,43.37,43.44,35400.0,43.46,43.46,43.37,43.44,35400.0
2007-09-14 11:25:00,43.44,43.47,43.4,43.44,35900.0,43.44,43.47,43.4,43.44,35900.0
2007-09-14 11:30:00,43.46,43.49,43.44,43.46,31600.0,43.46,43.49,43.44,43.46,31600.0
2007-09-14 11:35:00,43.46,43.51,43.46,43.5,45400.0,43.46,43.51,43.46,43.5,45400.0
2007-09-14 11:40:00,43.5,43.55,43.46,43.47,62800.0,43.5,43.55,43.46,43.47,62800.0
2007-09-14 11:45:00,43.49,43.52,43.48,43.5,83100.0,43.49,43.52,43.48,43.5,83100.0
2007-09-14 11:50:00,43.5,43.53,43.49,43.53,27300.0,43.5,43.53,43.49,43.53,27300.0
2007-09-14 11:55:00,43.53,43.65,43.53,43.58,62900.0,43.53,43.65,43.53,43.58,62900.0
2007-09-14 12:00:00,43.58,43.64,43.53,43.54,42000.0,43.58,43.64,43.53,43.54,42000.0
2007-09-14 12:05:00,43.54,43.56,43.52,43.54,21900.0,43.54,43.56,43.52,43.54,21900.0
2007-09-14 12:10:00,43.55,43.56,43.43,43.5,46400.0,43.55,43.56,43.43,43.5,46400.0
2007-09-14 12:15:00,43.49,43.5,43.4,43.44,20800.0,43.49,43.5,43.4,43.44,20800.0
2007-09-14 12:20:00,43.44,43.47,43.38,43.4,67100.0,43.44,43.47,43.38,43.4,67100.0
2007-09-14 12:25:00,43.39,43.43,43.37,43.39,47900.0,43.39,43.43,43.37,43.39,47900.0
2007-09-14 12:30:00,43.39,43.39,43.29,43.31,97900.0,43.39,43.39,43.29,43.31,97900.0
2007-09-14 12:35:00,43.32,43.4,43.32,43.39,14200.0,43.32,43.4,43.32,43.39,14200.0
2007-09-14 12:40:00,43.39,43.5,43.39,43.41,34500.0,43.39,43.5,43.39,43.41,34500.0
2007-09-14 12:45:00,43.42,43.44,43.31,43.39,28300.0,43.42,43.44,43.31,43.39,28300.0
2007-09-14 12:50:00,43.39,43.45,43.34,43.44,17800.0,43.39,43.45,43.34,43.44,17800.0
2007-09-14 12:55:00,43.45,43.47,43.34,43.37,35000.0,43.45,43.47,43.34,43.37,35000.0
2007-09-14 13:00:00,43.37,43.43,43.33,43.41,29900.0,43.37,43.43,43.33,43.41,29900.0
2007-09-14 13:05:00,43.4,43.42,43.35,43.4,29600.0,43.4,43.42,43.35,43.4,29600.0
2007-09-14 13:10:00,43.38,43.4,43.33,43.4,26900.0,43.38,43.4,43.33,43.4,26900.0
2007-09-14 13:15:00,43.4,43.4,43.33,43.35,24200.0,43.4,43.4,43.33,43.35,24200.0
2007-09-14 13:20:00,43.36,43.36,43.28,43.31,55000.0,43.36,43.36,43.28,43.31,55000.0
2007-09-14 13:25:00,43.32,43.4,43.31,43.38,46500.0,43.32,43.4,43.31,43.38,46500.0
2007-09-14 13:30:00,43.39,43.4,43.28,43.34,49900.0,43.39,43.4,43.28,43.34,49900.0
2007-09-14 13:35:00,43.33,43.36,43.32,43.35,16200.0,43.33,43.36,43.32,43.35,16200.0
2007-09-14 13:40:00,43.34,43.37,43.34,43.37,33200.0,43.34,43.37,43.34,43.37,33200.0
2007-09-14 13:45:00,43.36,43.39,43.34,43.38,39900.0,43.36,43.39,43.34,43.38,39900.0
2007-09-14 13:50:00,43.38,43.4,43.36,43.37,27900.0,43.38,43.4,43.36,43.37,27900.0
2007-09-14 13:55:00,43.36,43.5,43.36,43.43,69700.0,43.36,43.5,43.36,43.43,69700.0
2007-09-14 14:00:00,43.43,43.48,43.41,43.43,43700.0,43.43,43.48,43.41,43.43,43700.0
2007-09-14 14:05:00,43.43,43.43,43.33,43.39,39000.0,43.43,43.43,43.33,43.39,39000.0
2007-09-14 14:10:00,43.39,43.42,43.38,43.41,14400.0,43.39,43.42,43.38,43.41,14400.0
2007-09-14 14:15:00,43.41,43.48,43.39,43.46,23200.0,43.41,43.48,43.39,43.46,23200.0
2007-09-14 14:20:00,43.46,43.47,43.41,43.45,32100.0,43.46,43.47,43.41,43.45,32100.0
2007-09-14 14:25:00,43.45,43.45,43.39,43.42,41300.0,43.45,43.45,43.39,43.42,41300.0
2007-09-14 14:30:00,43.41,43.5,43.4,43.5,26000.0,43.41,43.5,43.4,43.5,26000.0
2007-09-14 14:35:00,43.48,43.5,43.47,43.48,23000.0,43.48,43.5,43.47,43.48,23000.0
2007-09-14 14:40:00,43.48,43.49,43.43,43.45,60400.0,43.48,43.49,43.43,43.45,60400.0
2007-09-14 14:45:00,43.45,43.47,43.4,43.4,48900.0,43.45,43.47,43.4,43.4,48900.0
2007-09-14 14:50:00,43.39,43.41,43.33,43.35,57300.0,43.39,43.41,43.33,43.35,57300.0
2007-09-14 14:55:00,43.35,43.41,43.32,43.39,73400.0,43.35,43.41,43.32,43.39,73400.0
2007-09-14 15:00:00,43.39,43.47,43.38,43.4,53400.0,43.39,43.47,43.38,43.4,53400.0
2007-09-14 15:05:00,43.41,43.42,43.33,43.37,52300.0,43.41,43.42,43.33,43.37,52300.0
2007-09-14 15:10:00,43.37,43.38,43.31,43.37,53400.0,43.37,43.38,43.31,43.37,53400.0
2007-09-14 15:15:00,43.38,43.43,43.37,43.39,26400.0,43.38,43.43,43.37,43.39,26400.0
2007-09-14 15:20:00,43.38,43.42,43.36,43.38,35000.0,43.38,43.42,43.36,43.38,35000.0
2007-09-14 15:25:00,43.38,43.4,43.35,43.35,66100.0,43.38,43.4,43.35,43.35,66100.0
2007-09-14 15:30:00,43.36,43.44,43.35,43.44,55000.0,43.36,43.44,43.35,43.44,55000.0
2007-09-14 15:35:00,43.44,43.45,43.4,43.44,54000.0,43.44,43.45,43.4,43.44,54000.0
2007-09-14 15:40:00,43.45,43.45,43.42,43.44,58800.0,43.45,43.45,43.42,43.44,58800.0
2007-09-14 15:45:00,43.44,43.48,43.4,43.41,100500.0,43.44,43.48,43.4,43.41,100500.0
2007-09-14 15:50:00,43.42,43.46,43.4,43.45,141900.0,43.42,43.46,43.4,43.45,141900.0
2007-09-14 15:55:00,43.45,43.46,43.36,43.36,219200.0,43.45,43.46,43.36,43.36,219200.0
2007-09-17 09:30:00,43.64,43.75,43.07,43.22,181300.0,43.64,43.75,43.07,43.22,181300.0
2007-09-17 09:35:00,43.22,43.37,43.2,43.36,144100.0,43.22,43.37,43.2,43.36,144100.0
2007-09-17 09:40:00,43.35,43.35,43.04,43.11,191900.0,43.35,43.35,43.04,43.11,191900.0
2007-09-17 09:45:00,43.1,43.12,43.04,43.05,58400.0,43.1,43.12,43.04,43.05,58400.0
2007-09-17 09:50:00,43.07,43.1,43.04,43.07,112900.0,43.07,43.1,43.04,43.07,112900.0
2007-09-17 09:55:00,43.07,43.24,43.07,43.22,121100.0,43.07,43.24,43.07,43.22,121100.0
2007-09-17 10:00:00,43.23,43.24,43.01,43.02,158700.0,43.23,43.24,43.01,43.02,158700.0
2007-09-17 10:05:00,43.04,43.06,43.02,43.04,100000.0,43.04,43.06,43.02,43.04,100000.0
2007-09-17 10:10:00,43.04,43.11,42.91,42.99,159200.0,43.04,43.11,42.91,42.99,159200.0
2007-09-17 10:15:00,42.99,43.02,42.88,42.92,175800.0,42.99,43.02,42.88,42.92,175800.0
2007-09-17 10:20:00,42.93,42.93,42.76,42.8,211900.0,42.93,42.93,42.76,42.8,211900.0
2007-09-17 10:25:00,42.79,42.8,42.68,42.73,138900.0,42.79,42.8,42.68,42.73,138900.0
2007-09-17 10:30:00,42.73,42.76,42.62,42.75,168500.0,42.73,42.76,42.62,42.75,168500.0
2007-09-17 10:35:00,42.75,42.8,42.69,42.78,77200.0,42.75,42.8,42.69,42.78,77200.0
2007-09-17 10:40:00,42.78,42.92,42.78,42.91,62700.0,42.78,42.92,42.78,42.91,62700.0
2007-09-17 10:45:00,42.92,42.95,42.81,42.93,44700.0,42.92,42.95,42.81,42.93,44700.0
2007-09-17 10:50:00,42.93,42.95,42.74,42.77,80200.0,42.93,42.95,42.74,42.77,80200.0
2007-09-17 10:55:00,42.75,42.76,42.55,42.55,159900.0,42.75,42.76,42.55,42.55,159900.0
2007-09-17 11:00:00,42.55,42.85,42.55,42.85,60300.0,42.55,42.85,42.55,42.85,60300.0
2007-09-17 11:05:00,42.84,42.89,42.68,42.8,89000.0,42.84,42.89,42.68,42.8,89000.0
2007-09-17 11:10:00,42.8,42.85,42.76,42.79,56000.0,42.8,42.85,42.76,42.79,56000.0
2007-09-17 11:15:00,42.81,42.85,42.79,42.83,67800.0,42.81,42.85,42.79,42.83,67800.0
2007-09-17 11:20:00,42.83,42.88,42.82,42.85,108800.0,42.83,42.88,42.82,42.85,108800.0
2007-09-17 11:25:00,42.85,42.87,42.82,42.85,163200.0,42.85,42.87,42.82,42.85,163200.0
2007-09-17 11:30:00,42.84,42.92,42.82,42.92,113600.0,42.84,42.92,42.82,42.92,113600.0
2007-09-17 11:35:00,42.92,43.0,42.92,42.97,66100.0,42.92,43.0,42.92,42.97,66100.0
2007-09-17 11:40:00,42.97,43.06,42.96,42.98,80900.0,42.97,43.06,42.96,42.98,80900.0
2007-09-17 11:45:00,42.97,42.99,42.88,42.9,73300.0,42.97,42.99,42.88,42.9,73300.0
2007-09-17 11:50:00,42.9,42.94,42.83,42.9,70300.0,42.9,42.94,42.83,42.9,70300.0
2007-09-17 11:55:00,42.91,42.91,42.77,42.87,61100.0,42.91,42.91,42.77,42.87,61100.0
2007-09-17 12:00:00,42.88,42.9,42.81,42.88,34800.0,42.88,42.9,42.81,42.88,34800.0
2007-09-17 12:05:00,42.88,42.9,42.7,42.72,153800.0,42.88,42.9,42.7,42.72,153800.0
2007-09-17 12:10:00,42.71,42.78,42.57,42.6,236100.0,42.71,42.78,42.57,42.6,236100.0
2007-09-17 12:15:00,42.61,42.73,42.6,42.7,103400.0,42.61,42.73,42.6,42.7,103400.0
2007-09-17 12:20:00,42.7,42.74,42.69,42.74,30800.0,42.7,42.74,42.69,42.74,30800.0
2007-09-17 12:25:00,42.74,42.75,42.69,42.74,65600.0,42.74,42.75,42.69,42.74,65600.0
2007-09-17 12:30:00,42.74,42.79,42.71,42.76,44800.0,42.74,42.79,42.71,42.76,44800.0
2007-09-17 12:35:00,42.77,42.85,42.76,42.79,82500.0,42.77,42.85,42.76,42.79,82500.0
2007-09-17 12:40:00,42.79,42.79,42.74,42.75,92700.0,42.79,42.79,42.74,42.75,92700.0
2007-09-17 12:45:00,42.76,42.85,42.76,42.8,93700.0,42.76,42.85,42.76,42.8,93700.0
2007-09-17 12:50:00,42.79,42.8,42.73,42.75,49000.0,42.79,42.8,42.73,42.75,49000.0
2007-09-17 12:55:00,42.75,42.78,42.73,42.75,49400.0,42.75,42.78,42.73,42.75,49400.0
2007-09-17 13:00:00,42.74,42.8,42.73,42.77,80100.0,42.74,42.8,42.73,42.77,80100.0
2007-09-17 13:05:00,42.76,42.78,42.73,42.73,63800.0,42.76,42.78,42.73,42.73,63800.0
2007-09-17 13:10:00,42.74,42.77,42.72,42.73,89900.0,42.74,42.77,42.72,42.73,89900.0
2007-09-17 13:15:00,42.74,42.77,42.72,42.75,92100.0,42.74,42.77,42.72,42.75,92100.0
2007-09-17 13:20:00,42.76,42.79,42.73,42.76,76200.0,42.76,42.79,42.73,42.76,76200.0
2007-09-17 13:25:00,42.76,42.78,42.74,42.78,46600.0,42.76,42.78,42.74,42.78,46600.0
2007-09-17 13:30:00,42.76,42.84,42.76,42.8,57400.0,42.76,42.84,42.76,42.8,57400.0
2007-09-17 13:35:00,42.79,42.84,42.77,42.79,92800.0,42.79,42.84,42.77,42.79,92800.0
2007-09-17 13:40:00,42.79,42.8,42.77,42.8,42700.0,42.79,42.8,42.77,42.8,42700.0
2007-09-17 13:45:00,42.8,42.99,42.79,42.99,170800.0,42.8,42.99,42.79,42.99,170800.0
2007-09-17 13:50:00,42.99,42.99,42.78,42.79,140300.0,42.99,42.99,42.78,42.79,140300.0
2007-09-17 13:55:00,42.78,42.82,42.69,42.69,102400.0,42.78,42.82,42.69,42.69,102400.0
2007-09-17 14:00:00,42.7,42.83,42.69,42.76,218100.0,42.7,42.83,42.69,42.76,218100.0
2007-09-17 14:05:00,42.76,42.81,42.73,42.73,78400.0,42.76,42.81,42.73,42.73,78400.0
2007-09-17 14:10:00,42.73,42.78,42.73,42.76,114800.0,42.73,42.78,42.73,42.76,114800.0
2007-09-17 14:15:00,42.76,42.78,42.72,42.74,55400.0,42.76,42.78,42.72,42.74,55400.0
2007-09-17 14:20:00,42.74,42.75,42.69,42.75,73400.0,42.74,42.75,42.69,42.75,73400.0
2007-09-17 14:25:00,42.75,42.79,42.73,42.78,96400.0,42.75,42.79,42.73,42.78,96400.0
2007-09-17 14:30:00,42.78,42.79,42.76,42.78,85300.0,42.78,42.79,42.76,42.78,85300.0
2007-09-17 14:35:00,42.78,42.8,42.76,42.8,146900.0,42.78,42.8,42.76,42.8,146900.0
2007-09-17 14:40:00,42.79,42.79,42.69,42.74,148100.0,42.79,42.79,42.69,42.74,148100.0
2007-09-17 14:45:00,42.74,42.85,42.71,42.75,122100.0,42.74,42.85,42.71,42.75,122100.0
2007-09-17 14:50:00,42.75,42.75,42.69,42.7,57500.0,42.75,42.75,42.69,42.7,57500.0
2007-09-17 14:55:00,42.71,42.76,42.7,42.73,45100.0,42.71,42.76,42.7,42.73,45100.0
2007-09-17 15:00:00,42.74,42.76,42.69,42.7,83900.0,42.74,42.76,42.69,42.7,83900.0
2007-09-17 15:05:00,42.7,42.8,42.69,42.8,71100.0,42.7,42.8,42.69,42.8,71100.0
2007-09-17 15:10:00,42.79,42.95,42.79,42.93,192800.0,42.79,42.95,42.79,42.93,192800.0
2007-09-17 15:15:00,42.94,42.94,42.84,42.86,177700.0,42.94,42.94,42.84,42.86,177700.0
2007-09-17 15:20:00,42.85,42.9,42.82,42.88,113000.0,42.85,42.9,42.82,42.88,113000.0
2007-09-17 15:25:00,42.88,42.96,42.87,42.94,161600.0,42.88,42.96,42.87,42.94,161600.0
2007-09-17 15:30:00,42.94,43.07,42.92,42.93,234700.0,42.94,43.07,42.92,42.93,234700.0
2007-09-17 15:35:00,42.91,43.01,42.86,42.87,179900.0,42.91,43.01,42.86,42.87,179900.0
2007-09-17 15:40:00,42.87,43.04,42.83,43.04,183300.0,42.87,43.04,42.83,43.04,183300.0
2007-09-17 15:45:00,43.03,43.1,43.02,43.06,135800.0,43.03,43.1,43.02,43.06,135800.0
2007-09-17 15:50:00,43.06,43.11,43.04,43.04,186400.0,43.06,43.11,43.04,43.04,186400.0
2007-09-17 15:55:00,43.04,43.09,43.02,43.05,394200.0,43.04,43.09,43.02,43.05,394200.0
2007-09-18 09:30:00,44.55,44.8,44.22,44.28,1401600.0,44.55,44.8,44.22,44.28,1401600.0
2007-09-18 09:35:00,44.28,44.28,43.98,44.01,1056300.0,44.28,44.28,43.98,44.01,1056300.0
2007-09-18 09:40:00,44.0,44.25,44.0,44.14,706800.0,44.0,44.25,44.0,44.14,706800.0
2007-09-18 09:45:00,44.13,44.23,44.07,44.1,488900.0,44.13,44.23,44.07,44.1,488900.0
2007-09-18 09:50:00,44.1,44.15,43.84,43.9,429200.0,44.1,44.15,43.84,43.9,429200.0
2007-09-18 09:55:00,43.91,43.98,43.71,43.9,692100.0,43.91,43.98,43.71,43.9,692100.0
2007-09-18 10:00:00,43.89,44.14,43.65,44.07,513600.0,43.89,44.14,43.65,44.07,513600.0
2007-09-18 10:05:00,44.07,44.2,44.06,44.07,267200.0,44.07,44.2,44.06,44.07,267200.0
2007-09-18 10:10:00,44.08,44.11,43.92,43.98,221000.0,44.08,44.11,43.92,43.98,221000.0
2007-09-18 10:15:00,43.97,44.05,43.4,43.74,687700.0,43.97,44.05,43.4,43.74,687700.0
2007-09-18 10:20:00,43.74,43.99,43.53,43.99,374200.0,43.74,43.99,43.53,43.99,374200.0
2007-09-18 10:25:00,43.97,44.07,43.95,44.01,185700.0,43.97,44.07,43.95,44.01,185700.0
2007-09-18 10:30:00,44.01,44.01,43.75,43.8,144100.0,44.01,44.01,43.75,43.8,144100.0
2007-09-18 10:35:00,43.78,43.9,43.63,43.72,238700.0,43.78,43.9,43.63,43.72,238700.0
2007-09-18 10:40:00,43.73,43.77,43.49,43.5,350600.0,43.73,43.77,43.49,43.5,350600.0
2007-09-18 10:45:00,43.5,43.6,43.46,43.6,354600.0,43.5,43.6,43.46,43.6,354600.0
2007-09-18 10:50:00,43.6,43.65,43.58,43.6,143500.0,43.6,43.65,43.58,43.6,143500.0
2007-09-18 10:55:00,43.6,43.6,43.46,43.5,161300.0,43.6,43.6,43.46,43.5,161300.0
2007-09-18 11:00:00,43.49,43.6,43.2,43.59,460300.0,43.49,43.6,43.2,43.59,460300.0
2007-09-18 11:05:00,43.6,43.6,43.42,43.45,196900.0,43.6,43.6,43.42,43.45,196900.0
2007-09-18 11:10:00,43.45,43.45,43.34,43.39,228600.0,43.45,43.45,43.34,43.39,228600.0
2007-09-18 11:15:00,43.38,43.39,43.14,43.19,452000.0,43.38,43.39,43.14,43.19,452000.0
2007-09-18 11:20:00,43.2,43.3,43.07,43.29,304800.0,43.2,43.3,43.07,43.29,304800.0
2007-09-18 11:25:00,43.3,43.37,43.2,43.21,266300.0,43.3,43.37,43.2,43.21,266300.0
2007-09-18 11:30:00,43.2,43.21,43.15,43.2,172000.0,43.2,43.21,43.15,43.2,172000.0
2007-09-18 11:35:00,43.19,43.21,43.07,43.16,155200.0,43.19,43.21,43.07,43.16,155200.0
2007-09-18 11:40:00,43.16,43.17,42.91,43.01,379800.0,43.16,43.17,42.91,43.01,379800.0
2007-09-18 11:45:00,43.04,43.3,42.99,43.27,293200.0,43.04,43.3,42.99,43.27,293200.0
2007-09-18 11:50:00,43.27,43.49,43.27,43.49,176500.0,43.27,43.49,43.27,43.49,176500.0
2007-09-18 11:55:00,43.47,43.49,43.38,43.43,227400.0,43.47,43.49,43.38,43.43,227400.0
2007-09-18 12:00:00,43.42,43.46,43.39,43.44,181700.0,43.42,43.46,43.39,43.44,181700.0
2007-09-18 12:05:00,43.45,43.5,43.43,43.45,223300.0,43.45,43.5,43.43,43.45,223300.0
2007-09-18 12:10:00,43.44,43.5,43.44,43.49,64200.0,43.44,43.5,43.44,43.49,64200.0
2007-09-18 12:15:00,43.49,43.55,43.46,43.51,228000.0,43.49,43.55,43.46,43.51,228000.0
2007-09-18 12:20:00,43.52,43.58,43.5,43.5,84700.0,43.52,43.58,43.5,43.5,84700.0
2007-09-18 12:25:00,43.51,43.53,43.49,43.51,74100.0,43.51,43.53,43.49,43.51,74100.0
2007-09-18 12:30:00,43.51,43.52,43.5,43.52,64800.0,43.51,43.52,43.5,43.52,64800.0
2007-09-18 12:35:00,43.52,43.59,43.52,43.55,74400.0,43.52,43.59,43.52,43.55,74400.0
2007-09-18 12:40:00,43.55,43.59,43.55,43.59,58700.0,43.55,43.59,43.55,43.59,58700.0
2007-09-18 12:45:00,43.58,43.59,43.56,43.58,69200.0,43.58,43.59,43.56,43.58,69200.0
2007-09-18 12:50:00,43.58,43.6,43.55,43.56,72700.0,43.58,43.6,43.55,43.56,72700.0
2007-09-18 12:55:00,43.56,43.56,43.51,43.51,51200.0,43.56,43.56,43.51,43.51,51200.0
2007-09-18 13:00:00,43.51,43.55,43.5,43.51,56100.0,43.51,43.55,43.5,43.51,56100.0
2007-09-18 13:05:00,43.52,43.52,43.4,43.42,124900.0,43.52,43.52,43.4,43.42,124900.0
2007-09-18 13:10:00,43.42,43.53,43.41,43.48,75200.0,43.42,43.53,43.41,43.48,75200.0
2007-09-18 13:15:00,43.48,43.5,43.44,43.45,73600.0,43.48,43.5,43.44,43.45,73600.0
2007-09-18 13:20:00,43.44,43.45,43.4,43.42,28000.0,43.44,43.45,43.4,43.42,28000.0
2007-09-18 13:25:00,43.42,43.45,43.42,43.43,23800.0,43.42,43.45,43.42,43.43,23800.0
2007-09-18 13:30:00,43.43,43.43,43.28,43.28,77300.0,43.43,43.43,43.28,43.28,77300.0
2007-09-18 13:35:00,43.28,43.43,43.25,43.43,101700.0,43.28,43.43,43.25,43.43,101700.0
2007-09-18 13:40:00,43.43,43.47,43.33,43.4,50800.0,43.43,43.47,43.33,43.4,50800.0
2007-09-18 13:45:00,43.41,43.49,43.37,43.44,68100.0,43.41,43.49,43.37,43.44,68100.0
2007-09-18 13:50:00,43.44,43.49,43.42,43.43,35400.0,43.44,43.49,43.42,43.43,35400.0
2007-09-18 13:55:00,43.43,43.45,43.4,43.41,57000.0,43.43,43.45,43.4,43.41,57000.0
2007-09-18 14:00:00,43.42,43.42,43.38,43.39,50600.0,43.42,43.42,43.38,43.39,50600.0
2007-09-18 14:05:00,43.39,43.4,43.24,43.26,76900.0,43.39,43.4,43.24,43.26,76900.0
2007-09-18 14:10:00,43.26,43.39,43.16,43.33,106200.0,43.26,43.39,43.16,43.33,106200.0
2007-09-18 14:15:00,43.35,43.63,43.35,43.51,576000.0,43.35,43.63,43.35,43.51,576000.0
2007-09-18 14:20:00,43.54,43.62,43.45,43.62,207500.0,43.54,43.62,43.45,43.62,207500.0
2007-09-18 14:25:00,43.62,43.65,43.43,43.47,152100.0,43.62,43.65,43.43,43.47,152100.0
2007-09-18 14:30:00,43.47,43.58,43.46,43.56,117500.0,43.47,43.58,43.46,43.56,117500.0
2007-09-18 14:35:00,43.57,43.71,43.56,43.7,270300.0,43.57,43.71,43.56,43.7,270300.0
2007-09-18 14:40:00,43.71,43.71,43.43,43.59,207400.0,43.71,43.71,43.43,43.59,207400.0
2007-09-18 14:45:00,43.58,43.6,43.43,43.6,111000.0,43.58,43.6,43.43,43.6,111000.0
2007-09-18 14:50:00,43.6,43.6,43.5,43.51,152900.0,43.6,43.6,43.5,43.51,152900.0
2007-09-18 14:55:00,43.5,43.54,43.43,43.51,156200.0,43.5,43.54,43.43,43.51,156200.0
2007-09-18 15:00:00,43.51,43.51,43.43,43.47,149800.0,43.51,43.51,43.43,43.47,149800.0
2007-09-18 15:05:00,43.47,43.59,43.42,43.58,172400.0,43.47,43.59,43.42,43.58,172400.0
2007-09-18 15:10:00,43.58,43.82,43.58,43.79,229800.0,43.58,43.82,43.58,43.79,229800.0
2007-09-18 15:15:00,43.78,43.81,43.77,43.8,238100.0,43.78,43.81,43.77,43.8,238100.0
2007-09-18 15:20:00,43.81,43.81,43.58,43.71,228900.0,43.81,43.81,43.58,43.71,228900.0
2007-09-18 15:25:00,43.71,43.71,43.61,43.7,107400.0,43.71,43.71,43.61,43.7,107400.0
2007-09-18 15:30:00,43.7,43.77,43.7,43.76,143700.0,43.7,43.77,43.7,43.76,143700.0
2007-09-18 15:35:00,43.76,43.8,43.73,43.74,218300.0,43.76,43.8,43.73,43.74,218300.0
2007-09-18 15:40:00,43.73,43.81,43.69,43.7,255400.0,43.73,43.81,43.69,43.7,255400.0
2007-09-18 15:45:00,43.7,43.7,43.62,43.67,292400.0,43.7,43.7,43.62,43.67,292400.0
2007-09-18 15:50:00,43.67,43.73,43.65,43.65,324800.0,43.67,43.73,43.65,43.65,324800.0
2007-09-18 15:55:00,43.65,43.7,43.54,43.7,730600.0,43.65,43.7,43.54,43.7,730600.0
2007-09-19 09:30:00,43.55,43.91,43.4,43.9,465000.0,43.55,43.91,43.4,43.9,465000.0
2007-09-19 09:35:00,43.9,44.03,43.85,43.92,383800.0,43.9,44.03,43.85,43.92,383800.0
2007-09-19 09:40:00,43.92,44.05,43.85,43.98,255900.0,43.92,44.05,43.85,43.98,255900.0
2007-09-19 09:45:00,43.98,44.01,43.93,43.95,194100.0,43.98,44.01,43.93,43.95,194100.0
2007-09-19 09:50:00,43.96,44.05,43.95,44.01,303400.0,43.96,44.05,43.95,44.01,303400.0
2007-09-19 09:55:00,44.01,44.08,43.88,43.9,193700.0,44.01,44.08,43.88,43.9,193700.0
2007-09-19 10:00:00,43.89,44.08,43.81,44.01,249000.0,43.89,44.08,43.81,44.01,249000.0
2007-09-19 10:05:00,44.01,44.02,43.85,43.99,111600.0,44.01,44.02,43.85,43.99,111600.0
2007-09-19 10:10:00,44.0,44.01,43.86,43.93,74700.0,44.0,44.01,43.86,43.93,74700.0
2007-09-19 10:15:00,43.93,43.93,43.78,43.84,148900.0,43.93,43.93,43.78,43.84,148900.0
2007-09-19 10:20:00,43.82,43.85,43.59,43.61,219600.0,43.82,43.85,43.59,43.61,219600.0
2007-09-19 10:25:00,43.6,43.93,43.6,43.85,181800.0,43.6,43.93,43.6,43.85,181800.0
2007-09-19 10:30:00,43.87,43.87,43.76,43.85,129300.0,43.87,43.87,43.76,43.85,129300.0
2007-09-19 10:35:00,43.86,43.88,43.81,43.84,97400.0,43.86,43.88,43.81,43.84,97400.0
2007-09-19 10:40:00,43.85,43.85,43.78,43.82,103400.0,43.85,43.85,43.78,43.82,103400.0
2007-09-19 10:45:00,43.82,43.89,43.79,43.84,91800.0,43.82,43.89,43.79,43.84,91800.0
2007-09-19 10:50:00,43.83,43.9,43.83,43.88,109000.0,43.83,43.9,43.83,43.88,109000.0
2007-09-19 10:55:00,43.88,43.9,43.79,43.81,128700.0,43.88,43.9,43.79,43.81,128700.0
2007-09-19 11:00:00,43.82,43.86,43.69,43.78,86200.0,43.82,43.86,43.69,43.78,86200.0
2007-09-19 11:05:00,43.78,43.8,43.71,43.72,39900.0,43.78,43.8,43.71,43.72,39900.0
2007-09-19 11:10:00,43.73,43.76,43.66,43.68,63400.0,43.73,43.76,43.66,43.68,63400.0
2007-09-19 11:15:00,43.69,43.77,43.69,43.75,82500.0,43.69,43.77,43.69,43.75,82500.0
2007-09-19 11:20:00,43.76,43.77,43.69,43.7,45100.0,43.76,43.77,43.69,43.7,45100.0
2007-09-19 11:25:00,43.71,43.71,43.55,43.59,169600.0,43.71,43.71,43.55,43.59,169600.0
2007-09-19 11:30:00,43.59,43.6,43.3,43.54,308400.0,43.59,43.6,43.3,43.54,308400.0
2007-09-19 11:35:00,43.54,43.6,43.52,43.59,188500.0,43.54,43.6,43.52,43.59,188500.0
2007-09-19 11:40:00,43.59,43.6,43.43,43.49,101500.0,43.59,43.6,43.43,43.49,101500.0
2007-09-19 11:45:00,43.48,43.51,43.43,43.45,97000.0,43.48,43.51,43.43,43.45,97000.0
2007-09-19 11:50:00,43.46,43.55,43.46,43.51,74600.0,43.46,43.55,43.46,43.51,74600.0
2007-09-19 11:55:00,43.51,43.53,43.43,43.45,83700.0,43.51,43.53,43.43,43.45,83700.0
2007-09-19 12:00:00,43.44,43.46,43.43,43.45,95900.0,43.44,43.46,43.43,43.45,95900.0
2007-09-19 12:05:00,43.45,43.55,43.44,43.53,43800.0,43.45,43.55,43.44,43.53,43800.0
2007-09-19 12:10:00,43.54,43.57,43.5,43.55,95500.0,43.54,43.57,43.5,43.55,95500.0
2007-09-19 12:15:00,43.55,43.57,43.54,43.56,97400.0,43.55,43.57,43.54,43.56,97400.0
2007-09-19 12:20:00,43.56,43.62,43.55,43.6,138500.0,43.56,43.62,43.55,43.6,138500.0
2007-09-19 12:25:00,43.6,43.6,43.5,43.58,79400.0,43.6,43.6,43.5,43.58,79400.0
2007-09-19 12:30:00,43.57,43.62,43.51,43.51,55200.0,43.57,43.62,43.51,43.51,55200.0
2007-09-19 12:35:00,43.52,43.54,43.45,43.47,88400.0,43.52,43.54,43.45,43.47,88400.0
2007-09-19 12:40:00,43.48,43.55,43.46,43.54,64700.0,43.48,43.55,43.46,43.54,64700.0
2007-09-19 12:45:00,43.54,43.57,43.52,43.56,108100.0,43.54,43.57,43.52,43.56,108100.0
2007-09-19 12:50:00,43.56,43.59,43.5,43.59,102500.0,43.56,43.59,43.5,43.59,102500.0
2007-09-19 12:55:00,43.58,43.62,43.56,43.59,102900.0,43.58,43.62,43.56,43.59,102900.0
2007-09-19 13:00:00,43.58,43.62,43.55,43.56,144100.0,43.58,43.62,43.55,43.56,144100.0
2007-09-19 13:05:00,43.56,43.62,43.56,43.62,87400.0,43.56,43.62,43.56,43.62,87400.0
2007-09-19 13:10:00,43.62,43.63,43.56,43.56,102800.0,43.62,43.63,43.56,43.56,102800.0
2007-09-19 13:15:00,43.56,43.69,43.56,43.66,157600.0,43.56,43.69,43.56,43.66,157600.0
2007-09-19 13:20:00,43.66,43.68,43.61,43.68,78900.0,43.66,43.68,43.61,43.68,78900.0
2007-09-19 13:25:00,43.67,43.68,43.65,43.67,43300.0,43.67,43.68,43.65,43.67,43300.0
2007-09-19 13:30:00,43.66,43.75,43.65,43.75,106000.0,43.66,43.75,43.65,43.75,106000.0
2007-09-19 13:35:00,43.75,43.85,43.74,43.8,135000.0,43.75,43.85,43.74,43.8,135000.0
2007-09-19 13:40:00,43.79,43.87,43.79,43.82,142900.0,43.79,43.87,43.79,43.82,142900.0
2007-09-19 13:45:00,43.82,43.83,43.74,43.75,115500.0,43.82,43.83,43.74,43.75,115500.0
2007-09-19 13:50:00,43.75,43.78,43.73,43.74,72300.0,43.75,43.78,43.73,43.74,72300.0
2007-09-19 13:55:00,43.74,43.78,43.71,43.71,76600.0,43.74,43.78,43.71,43.71,76600.0
2007-09-19 14:00:00,43.71,43.78,43.65,43.66,56200.0,43.71,43.78,43.65,43.66,56200.0
2007-09-19 14:05:00,43.65,43.72,43.64,43.7,133100.0,43.65,43.72,43.64,43.7,133100.0
2007-09-19 14:10:00,43.7,43.72,43.69,43.72,76100.0,43.7,43.72,43.69,43.72,76100.0
2007-09-19 14:15:00,43.72,43.74,43.66,43.73,119500.0,43.72,43.74,43.66,43.73,119500.0
2007-09-19 14:20:00,43.73,43.73,43.68,43.69,116000.0,43.73,43.73,43.68,43.69,116000.0
2007-09-19 14:25:00,43.69,43.71,43.69,43.7,119500.0,43.69,43.71,43.69,43.7,119500.0
2007-09-19 14:30:00,43.7,43.74,43.57,43.73,183200.0,43.7,43.74,43.57,43.73,183200.0
2007-09-19 14:35:00,43.74,43.77,43.68,43.7,120300.0,43.74,43.77,43.68,43.7,120300.0
2007-09-19 14:40:00,43.7,43.75,43.68,43.75,118700.0,43.7,43.75,43.68,43.75,118700.0
2007-09-19 14:45:00,43.74,43.77,43.73,43.75,74700.0,43.74,43.77,43.73,43.75,74700.0
2007-09-19 14:50:00,43.74,43.79,43.74,43.77,99900.0,43.74,43.79,43.74,43.77,99900.0
2007-09-19 14:55:00,43.78,43.78,43.71,43.73,139000.0,43.78,43.78,43.71,43.73,139000.0
2007-09-19 15:00:00,43.73,43.78,43.72,43.75,56000.0,43.73,43.78,43.72,43.75,56000.0
2007-09-19 15:05:00,43.74,43.8,43.74,43.75,54700.0,43.74,43.8,43.74,43.75,54700.0
2007-09-19 15:10:00,43.75,43.8,43.72,43.76,150700.0,43.75,43.8,43.72,43.76,150700.0
2007-09-19 15:15:00,43.76,43.84,43.76,43.82,180800.0,43.76,43.84,43.76,43.82,180800.0
2007-09-19 15:20:00,43.81,43.82,43.77,43.79,155900.0,43.81,43.82,43.77,43.79,155900.0
2007-09-19 15:25:00,43.79,43.87,43.78,43.83,83600.0,43.79,43.87,43.78,43.83,83600.0
2007-09-19 15:30:00,43.83,43.87,43.82,43.86,196300.0,43.83,43.87,43.82,43.86,196300.0
2007-09-19 15:35:00,43.86,43.9,43.8,43.86,291800.0,43.86,43.9,43.8,43.86,291800.0
2007-09-19 15:40:00,43.86,43.93,43.83,43.89,197200.0,43.86,43.93,43.83,43.89,197200.0
2007-09-19 15:45:00,43.89,43.91,43.85,43.88,125500.0,43.89,43.91,43.85,43.88,125500.0
2007-09-19 15:50:00,43.88,43.93,43.69,43.75,252200.0,43.88,43.93,43.69,43.75,252200.0
2007-09-19 15:55:00,43.76,43.83,43.72,43.83,277500.0,43.76,43.83,43.72,43.83,277500.0
2007-09-20 09:30:00,43.64,43.89,43.64,43.76,213500.0,43.64,43.89,43.64,43.76,213500.0
2007-09-20 09:35:00,43.75,43.89,43.74,43.86,58600.0,43.75,43.89,43.74,43.86,58600.0
2007-09-20 09:40:00,43.87,43.88,43.77,43.77,81100.0,43.87,43.88,43.77,43.77,81100.0
2007-09-20 09:45:00,43.78,44.0,43.76,43.98,150900.0,43.78,44.0,43.76,43.98,150900.0
2007-09-20 09:50:00,43.98,44.0,43.94,43.98,184500.0,43.98,44.0,43.94,43.98,184500.0
2007-09-20 09:55:00,43.99,44.0,43.91,43.92,153300.0,43.99,44.0,43.91,43.92,153300.0
2007-09-20 10:00:00,43.91,43.98,43.81,43.92,221700.0,43.91,43.98,43.81,43.92,221700.0
2007-09-20 10:05:00,43.92,43.99,43.81,43.81,126800.0,43.92,43.99,43.81,43.81,126800.0
2007-09-20 10:10:00,43.81,43.81,43.67,43.7,130300.0,43.81,43.81,43.67,43.7,130300.0
2007-09-20 10:15:00,43.7,43.7,43.46,43.55,139000.0,43.7,43.7,43.46,43.55,139000.0
2007-09-20 10:20:00,43.55,43.61,43.4,43.45,99100.0,43.55,43.61,43.4,43.45,99100.0
2007-09-20 10:25:00,43.45,43.5,43.35,43.44,123100.0,43.45,43.5,43.35,43.44,123100.0
2007-09-20 10:30:00,43.44,43.46,43.38,43.45,43500.0,43.44,43.46,43.38,43.45,43500.0
2007-09-20 10:35:00,43.45,43.46,43.35,43.39,98900.0,43.45,43.46,43.35,43.39,98900.0
2007-09-20 10:40:00,43.39,43.45,43.39,43.41,55200.0,43.39,43.45,43.39,43.41,55200.0
2007-09-20 10:45:00,43.4,43.43,43.37,43.41,78500.0,43.4,43.43,43.37,43.41,78500.0
2007-09-20 10:50:00,43.41,43.5,43.41,43.48,68100.0,43.41,43.5,43.41,43.48,68100.0
2007-09-20 10:55:00,43.48,43.5,43.43,43.44,68100.0,43.48,43.5,43.43,43.44,68100.0
2007-09-20 11:00:00,43.46,43.49,43.37,43.37,106400.0,43.46,43.49,43.37,43.37,106400.0
2007-09-20 11:05:00,43.36,43.49,43.35,43.44,85000.0,43.36,43.49,43.35,43.44,85000.0
2007-09-20 11:10:00,43.43,43.49,43.4,43.48,42300.0,43.43,43.49,43.4,43.48,42300.0
2007-09-20 11:15:00,43.48,43.5,43.43,43.43,62900.0,43.48,43.5,43.43,43.43,62900.0
2007-09-20 11:20:00,43.43,43.43,43.2,43.25,197900.0,43.43,43.43,43.2,43.25,197900.0
2007-09-20 11:25:00,43.24,43.34,43.24,43.32,44200.0,43.24,43.34,43.24,43.32,44200.0
2007-09-20 11:30:00,43.32,43.37,43.23,43.24,62600.0,43.32,43.37,43.23,43.24,62600.0
2007-09-20 11:35:00,43.24,43.31,43.21,43.27,32600.0,43.24,43.31,43.21,43.27,32600.0
2007-09-20 11:40:00,43.27,43.32,43.27,43.3,32400.0,43.27,43.32,43.27,43.3,32400.0
2007-09-20 11:45:00,43.3,43.3,43.18,43.2,87100.0,43.3,43.3,43.18,43.2,87100.0
2007-09-20 11:50:00,43.2,43.2,43.12,43.13,94500.0,43.2,43.2,43.12,43.13,94500.0
2007-09-20 11:55:00,43.12,43.14,43.08,43.13,158600.0,43.12,43.14,43.08,43.13,158600.0
2007-09-20 12:00:00,43.13,43.2,43.11,43.14,160100.0,43.13,43.2,43.11,43.14,160100.0
2007-09-20 12:05:00,43.16,43.16,42.98,43.09,229000.0,43.16,43.16,42.98,43.09,229000.0
2007-09-20 12:10:00,43.09,43.09,43.03,43.03,106500.0,43.09,43.09,43.03,43.03,106500.0
2007-09-20 12:15:00,43.03,43.04,42.95,43.01,133400.0,43.03,43.04,42.95,43.01,133400.0
2007-09-20 12:20:00,43.01,43.07,43.0,43.06,38400.0,43.01,43.07,43.0,43.06,38400.0
2007-09-20 12:25:00,43.06,43.11,43.03,43.08,48100.0,43.06,43.11,43.03,43.08,48100.0
2007-09-20 12:30:00,43.08,43.08,42.9,42.91,131300.0,43.08,43.08,42.9,42.91,131300.0
2007-09-20 12:35:00,42.92,42.99,42.87,42.87,102100.0,42.92,42.99,42.87,42.87,102100.0
2007-09-20 12:40:00,42.87,42.94,42.81,42.87,116600.0,42.87,42.94,42.81,42.87,116600.0
2007-09-20 12:45:00,42.86,42.93,42.86,42.88,50000.0,42.86,42.93,42.86,42.88,50000.0
2007-09-20 12:50:00,42.88,42.96,42.84,42.94,58600.0,42.88,42.96,42.84,42.94,58600.0
2007-09-20 12:55:00,42.94,42.98,42.92,42.92,37500.0,42.94,42.98,42.92,42.92,37500.0
2007-09-20 13:00:00,42.92,43.0,42.88,42.99,66200.0,42.92,43.0,42.88,42.99,66200.0
2007-09-20 13:05:00,42.99,43.0,42.96,42.97,45200.0,42.99,43.0,42.96,42.97,45200.0
2007-09-20 13:10:00,42.97,43.07,42.95,43.07,70000.0,42.97,43.07,42.95,43.07,70000.0
2007-09-20 13:15:00,43.07,43.1,43.07,43.1,23800.0,43.07,43.1,43.07,43.1,23800.0
2007-09-20 13:20:00,43.1,43.11,42.89,42.91,140100.0,43.1,43.11,42.89,42.91,140100.0
2007-09-20 13:25:00,42.91,42.94,42.89,42.94,45100.0,42.91,42.94,42.89,42.94,45100.0
2007-09-20 13:30:00,42.94,42.99,42.93,42.94,46000.0,42.94,42.99,42.93,42.94,46000.0
2007-09-20 13:35:00,42.94,42.94,42.87,42.89,142700.0,42.94,42.94,42.87,42.89,142700.0
2007-09-20 13:40:00,42.89,42.92,42.83,42.86,390000.0,42.89,42.92,42.83,42.86,390000.0
2007-09-20 13:45:00,42.86,42.88,42.82,42.84,208000.0,42.86,42.88,42.82,42.84,208000.0
2007-09-20 13:50:00,42.85,42.86,42.8,42.84,72900.0,42.85,42.86,42.8,42.84,72900.0
2007-09-20 13:55:00,42.84,42.86,42.83,42.84,71400.0,42.84,42.86,42.83,42.84,71400.0
2007-09-20 14:00:00,42.85,42.85,42.75,42.78,177900.0,42.85,42.85,42.75,42.78,177900.0
2007-09-20 14:05:00,42.79,42.79,42.64,42.68,228300.0,42.79,42.79,42.64,42.68,228300.0
2007-09-20 14:10:00,42.68,42.75,42.68,42.75,132200.0,42.68,42.75,42.68,42.75,132200.0
2007-09-20 14:15:00,42.75,42.77,42.71,42.72,198300.0,42.75,42.77,42.71,42.72,198300.0
2007-09-20 14:20:00,42.72,42.73,42.64,42.66,173100.0,42.72,42.73,42.64,42.66,173100.0
2007-09-20 14:25:00,42.66,42.66,42.5,42.56,267900.0,42.66,42.66,42.5,42.56,267900.0
2007-09-20 14:30:00,42.56,42.59,42.44,42.55,251300.0,42.56,42.59,42.44,42.55,251300.0
2007-09-20 14:35:00,42.55,42.55,42.5,42.53,165400.0,42.55,42.55,42.5,42.53,165400.0
2007-09-20 14:40:00,42.53,42.64,42.52,42.64,105800.0,42.53,42.64,42.52,42.64,105800.0
2007-09-20 14:45:00,42.64,42.64,42.55,42.56,148300.0,42.64,42.64,42.55,42.56,148300.0
2007-09-20 14:50:00,42.55,42.71,42.55,42.7,106500.0,42.55,42.71,42.55,42.7,106500.0
2007-09-20 14:55:00,42.69,42.73,42.69,42.72,62600.0,42.69,42.73,42.69,42.72,62600.0
2007-09-20 15:00:00,42.72,42.73,42.63,42.73,142300.0,42.72,42.73,42.63,42.73,142300.0
2007-09-20 15:05:00,42.73,42.77,42.71,42.76,100000.0,42.73,42.77,42.71,42.76,100000.0
2007-09-20 15:10:00,42.75,42.98,42.75,42.92,216500.0,42.75,42.98,42.75,42.92,216500.0
2007-09-20 15:15:00,42.91,42.97,42.85,42.89,257800.0,42.91,42.97,42.85,42.89,257800.0
2007-09-20 15:20:00,42.89,42.9,42.84,42.85,70000.0,42.89,42.9,42.84,42.85,70000.0
2007-09-20 15:25:00,42.84,42.85,42.73,42.76,129700.0,42.84,42.85,42.73,42.76,129700.0
2007-09-20 15:30:00,42.77,42.78,42.72,42.74,172700.0,42.77,42.78,42.72,42.74,172700.0
2007-09-20 15:35:00,42.74,42.77,42.71,42.77,105700.0,42.74,42.77,42.71,42.77,105700.0
2007-09-20 15:40:00,42.77,42.86,42.76,42.85,173700.0,42.77,42.86,42.76,42.85,173700.0
2007-09-20 15:45:00,42.85,42.94,42.85,42.93,383300.0,42.85,42.94,42.85,42.93,383300.0
2007-09-20 15:50:00,42.93,42.94,42.89,42.9,235700.0,42.93,42.94,42.89,42.9,235700.0
2007-09-20 15:55:00,42.89,42.91,42.8,42.8,337900.0,42.89,42.91,42.8,42.8,337900.0
2007-09-21 09:30:00,43.08,43.37,42.89,43.29,2503200.0,43.08,43.37,42.89,43.29,2503200.0
2007-09-21 09:35:00,43.29,43.34,43.15,43.18,217700.0,43.29,43.34,43.15,43.18,217700.0
2007-09-21 09:40:00,43.19,43.21,43.07,43.07,258600.0,43.19,43.21,43.07,43.07,258600.0
2007-09-21 09:45:00,43.06,43.06,42.81,42.82,153800.0,43.06,43.06,42.81,42.82,153800.0
2007-09-21 09:50:00,42.82,42.86,42.78,42.84,164300.0,42.82,42.86,42.78,42.84,164300.0
2007-09-21 09:55:00,42.84,42.88,42.81,42.83,259700.0,42.84,42.88,42.81,42.83,259700.0
2007-09-21 10:00:00,42.83,42.88,42.78,42.86,174900.0,42.83,42.88,42.78,42.86,174900.0
2007-09-21 10:05:00,42.86,42.88,42.83,42.85,239900.0,42.86,42.88,42.83,42.85,239900.0
2007-09-21 10:10:00,42.85,42.85,42.68,42.73,85800.0,42.85,42.85,42.68,42.73,85800.0
2007-09-21 10:15:00,42.73,42.74,42.52,42.53,168300.0,42.73,42.74,42.52,42.53,168300.0
2007-09-21 10:20:00,42.53,42.61,42.52,42.61,76300.0,42.53,42.61,42.52,42.61,76300.0
2007-09-21 10:25:00,42.61,42.7,42.6,42.63,80500.0,42.61,42.7,42.6,42.63,80500.0
2007-09-21 10:30:00,42.63,42.67,42.5,42.5,148600.0,42.63,42.67,42.5,42.5,148600.0
2007-09-21 10:35:00,42.5,42.56,42.47,42.47,187300.0,42.5,42.56,42.47,42.47,187300.0
2007-09-21 10:40:00,42.47,42.48,42.3,42.33,211200.0,42.47,42.48,42.3,42.33,211200.0
2007-09-21 10:45:00,42.33,42.35,42.27,42.29,114600.0,42.33,42.35,42.27,42.29,114600.0
2007-09-21 10:50:00,42.28,42.36,42.28,42.35,100000.0,42.28,42.36,42.28,42.35,100000.0
2007-09-21 10:55:00,42.35,42.56,42.35,42.5,128800.0,42.35,42.56,42.35,42.5,128800.0
2007-09-21 11:00:00,42.51,42.51,42.4,42.41,70400.0,42.51,42.51,42.4,42.41,70400.0
2007-09-21 11:05:00,42.41,42.5,42.4,42.47,49100.0,42.41,42.5,42.4,42.47,49100.0
2007-09-21 11:10:00,42.48,42.5,42.46,42.5,25500.0,42.48,42.5,42.46,42.5,25500.0
2007-09-21 11:15:00,42.5,42.5,42.46,42.48,58600.0,42.5,42.5,42.46,42.48,58600.0
2007-09-21 11:20:00,42.48,42.55,42.48,42.49,54000.0,42.48,42.55,42.48,42.49,54000.0
2007-09-21 11:25:00,42.5,42.53,42.48,42.48,76400.0,42.5,42.53,42.48,42.48,76400.0
2007-09-21 11:30:00,42.48,42.49,42.44,42.45,37800.0,42.48,42.49,42.44,42.45,37800.0
2007-09-21 11:35:00,42.45,42.48,42.42,42.46,49900.0,42.45,42.48,42.42,42.46,49900.0
2007-09-21 11:40:00,42.46,42.5,42.45,42.47,32300.0,42.46,42.5,42.45,42.47,32300.0
2007-09-21 11:45:00,42.46,42.53,42.46,42.53,51300.0,42.46,42.53,42.46,42.53,51300.0
2007-09-21 11:50:00,42.53,42.65,42.5,42.56,59500.0,42.53,42.65,42.5,42.56,59500.0
2007-09-21 11:55:00,42.56,42.58,42.53,42.55,21000.0,42.56,42.58,42.53,42.55,21000.0
2007-09-21 12:00:00,42.56,42.6,42.52,42.54,68600.0,42.56,42.6,42.52,42.54,68600.0
2007-09-21 12:05:00,42.53,42.53,42.48,42.51,43900.0,42.53,42.53,42.48,42.51,43900.0
2007-09-21 12:10:00,42.52,42.52,42.48,42.5,24600.0,42.52,42.52,42.48,42.5,24600.0
2007-09-21 12:15:00,42.49,42.53,42.49,42.52,47900.0,42.49,42.53,42.49,42.52,47900.0
2007-09-21 12:20:00,42.52,42.53,42.48,42.49,37000.0,42.52,42.53,42.48,42.49,37000.0
2007-09-21 12:25:00,42.48,42.53,42.47,42.49,54900.0,42.48,42.53,42.47,42.49,54900.0
2007-09-21 12:30:00,42.49,42.57,42.49,42.53,46300.0,42.49,42.57,42.49,42.53,46300.0
2007-09-21 12:35:00,42.53,42.53,42.51,42.52,19500.0,42.53,42.53,42.51,42.52,19500.0
2007-09-21 12:40:00,42.51,42.52,42.46,42.46,25900.0,42.51,42.52,42.46,42.46,25900.0
2007-09-21 12:45:00,42.47,42.51,42.46,42.46,40300.0,42.47,42.51,42.46,42.46,40300.0
2007-09-21 12:50:00,42.46,42.47,42.27,42.27,162500.0,42.46,42.47,42.27,42.27,162500.0
2007-09-21 12:55:00,42.28,42.31,42.27,42.3,19000.0,42.28,42.31,42.27,42.3,19000.0
2007-09-21 13:00:00,42.31,42.32,42.27,42.28,67400.0,42.31,42.32,42.27,42.28,67400.0
2007-09-21 13:05:00,42.28,42.33,42.27,42.28,50300.0,42.28,42.33,42.27,42.28,50300.0
2007-09-21 13:10:00,42.29,42.29,42.22,42.24,64100.0,42.29,42.29,42.22,42.24,64100.0
2007-09-21 13:15:00,42.24,42.28,42.24,42.27,40500.0,42.24,42.28,42.24,42.27,40500.0
2007-09-21 13:20:00,42.27,42.29,42.25,42.28,32200.0,42.27,42.29,42.25,42.28,32200.0
2007-09-21 13:25:00,42.28,42.32,42.26,42.28,39200.0,42.28,42.32,42.26,42.28,39200.0
2007-09-21 13:30:00,42.28,42.31,42.28,42.3,54800.0,42.28,42.31,42.28,42.3,54800.0
2007-09-21 13:35:00,42.29,42.3,42.28,42.28,31800.0,42.29,42.3,42.28,42.28,31800.0
2007-09-21 13:40:00,42.29,42.32,42.29,42.32,42300.0,42.29,42.32,42.29,42.32,42300.0
2007-09-21 13:45:00,42.31,42.32,42.29,42.3,34400.0,42.31,42.32,42.29,42.3,34400.0
2007-09-21 13:50:00,42.31,42.32,42.25,42.31,75200.0,42.31,42.32,42.25,42.31,75200.0
2007-09-21 13:55:00,42.32,42.38,42.23,42.23,150500.0,42.32,42.38,42.23,42.23,150500.0
2007-09-21 14:00:00,42.24,42.26,42.21,42.26,117500.0,42.24,42.26,42.21,42.26,117500.0
2007-09-21 14:05:00,42.26,42.28,42.18,42.21,98800.0,42.26,42.28,42.18,42.21,98800.0
2007-09-21 14:10:00,42.22,42.25,42.13,42.14,137800.0,42.22,42.25,42.13,42.14,137800.0
2007-09-21 14:15:00,42.14,42.15,42.07,42.09,186700.0,42.14,42.15,42.07,42.09,186700.0
2007-09-21 14:20:00,42.09,42.13,42.06,42.06,123700.0,42.09,42.13,42.06,42.06,123700.0
2007-09-21 14:25:00,42.07,42.15,42.04,42.05,175800.0,42.07,42.15,42.04,42.05,175800.0
2007-09-21 14:30:00,42.05,42.06,41.81,41.84,367600.0,42.05,42.06,41.81,41.84,367600.0
2007-09-21 14:35:00,41.84,41.95,41.77,41.85,345300.0,41.84,41.95,41.77,41.85,345300.0
2007-09-21 14:40:00,41.85,41.88,41.71,41.79,203000.0,41.85,41.88,41.71,41.79,203000.0
2007-09-21 14:45:00,41.8,41.93,41.77,41.91,287800.0,41.8,41.93,41.77,41.91,287800.0
2007-09-21 14:50:00,41.91,41.92,41.88,41.9,189000.0,41.91,41.92,41.88,41.9,189000.0
2007-09-21 14:55:00,41.9,42.05,41.89,42.03,165900.0,41.9,42.05,41.89,42.03,165900.0
2007-09-21 15:00:00,42.03,42.05,41.99,42.02,154500.0,42.03,42.05,41.99,42.02,154500.0
2007-09-21 15:05:00,42.03,42.06,41.95,42.02,255500.0,42.03,42.06,41.95,42.02,255500.0
2007-09-21 15:10:00,42.03,42.09,41.98,42.04,201900.0,42.03,42.09,41.98,42.04,201900.0
2007-09-21 15:15:00,42.04,42.04,41.97,41.99,131900.0,42.04,42.04,41.97,41.99,131900.0
2007-09-21 15:20:00,41.99,41.99,41.76,41.9,270600.0,41.99,41.99,41.76,41.9,270600.0
2007-09-21 15:25:00,41.9,42.05,41.9,42.02,165400.0,41.9,42.05,41.9,42.02,165400.0
2007-09-21 15:30:00,42.01,42.18,42.01,42.13,209600.0,42.01,42.18,42.01,42.13,209600.0
2007-09-21 15:35:00,42.13,42.14,42.09,42.1,125000.0,42.13,42.14,42.09,42.1,125000.0
2007-09-21 15:40:00,42.11,42.13,42.03,42.06,165400.0,42.11,42.13,42.03,42.06,165400.0
2007-09-21 15:45:00,42.06,42.14,42.04,42.11,232400.0,42.06,42.14,42.04,42.11,232400.0
2007-09-21 15:50:00,42.11,42.12,42.06,42.07,197400.0,42.11,42.12,42.06,42.07,197400.0
2007-09-21 15:55:00,42.08,42.08,41.95,41.98,358200.0,42.08,42.08,41.95,41.98,358200.0
2007-09-24 09:30:00,41.8,42.29,41.76,41.99,315300.0,41.8,42.29,41.76,41.99,315300.0
2007-09-24 09:35:00,41.99,42.0,41.77,41.78,136600.0,41.99,42.0,41.77,41.78,136600.0
2007-09-24 09:40:00,41.78,41.98,41.78,41.96,174400.0,41.78,41.98,41.78,41.96,174400.0
2007-09-24 09:45:00,41.96,42.2,41.95,42.1,385800.0,41.96,42.2,41.95,42.1,385800.0
2007-09-24 09:50:00,42.1,42.11,41.96,41.96,161600.0,42.1,42.11,41.96,41.96,161600.0
2007-09-24 09:55:00,41.97,42.0,41.9,41.93,193500.0,41.97,42.0,41.9,41.93,193500.0
2007-09-24 10:00:00,41.92,41.94,41.83,41.84,123600.0,41.92,41.94,41.83,41.84,123600.0
2007-09-24 10:05:00,41.83,41.86,41.6,41.6,220300.0,41.83,41.86,41.6,41.6,220300.0
2007-09-24 10:10:00,41.6,41.71,41.6,41.65,127900.0,41.6,41.71,41.6,41.65,127900.0
2007-09-24 10:15:00,41.65,41.8,41.65,41.79,93200.0,41.65,41.8,41.65,41.79,93200.0
2007-09-24 10:20:00,41.8,41.8,41.75,41.79,117600.0,41.8,41.8,41.75,41.79,117600.0
2007-09-24 10:25:00,41.79,41.88,41.77,41.86,214700.0,41.79,41.88,41.77,41.86,214700.0
2007-09-24 10:30:00,41.85,41.86,41.73,41.78,223500.0,41.85,41.86,41.73,41.78,223500.0
2007-09-24 10:35:00,41.79,41.81,41.67,41.67,131700.0,41.79,41.81,41.67,41.67,131700.0
2007-09-24 10:40:00,41.67,41.7,41.63,41.65,209700.0,41.67,41.7,41.63,41.65,209700.0
2007-09-24 10:45:00,41.66,41.81,41.66,41.8,106700.0,41.66,41.81,41.66,41.8,106700.0
2007-09-24 10:50:00,41.81,41.81,41.78,41.78,29800.0,41.81,41.81,41.78,41.78,29800.0
2007-09-24 10:55:00,41.77,41.78,41.71,41.73,118800.0,41.77,41.78,41.71,41.73,118800.0
2007-09-24 11:00:00,41.72,41.73,41.68,41.7,72800.0,41.72,41.73,41.68,41.7,72800.0
2007-09-24 11:05:00,41.71,41.71,41.67,41.67,217000.0,41.71,41.71,41.67,41.67,217000.0
2007-09-24 11:10:00,41.68,41.76,41.67,41.72,141600.0,41.68,41.76,41.67,41.72,141600.0
2007-09-24 11:15:00,41.72,41.76,41.68,41.7,148800.0,41.72,41.76,41.68,41.7,148800.0
2007-09-24 11:20:00,41.7,41.75,41.7,41.71,155400.0,41.7,41.75,41.7,41.71,155400.0
2007-09-24 11:25:00,41.71,41.74,41.7,41.72,90700.0,41.71,41.74,41.7,41.72,90700.0
2007-09-24 11:30:00,41.71,41.73,41.68,41.69,85200.0,41.71,41.73,41.68,41.69,85200.0
2007-09-24 11:35:00,41.69,41.7,41.67,41.69,51700.0,41.69,41.7,41.67,41.69,51700.0
2007-09-24 11:40:00,41.7,41.71,41.69,41.7,75800.0,41.7,41.71,41.69,41.7,75800.0
2007-09-24 11:45:00,41.7,41.71,41.69,41.7,54400.0,41.7,41.71,41.69,41.7,54400.0
2007-09-24 11:50:00,41.7,41.74,41.69,41.73,64900.0,41.7,41.74,41.69,41.73,64900.0
2007-09-24 11:55:00,41.72,41.73,41.69,41.7,51900.0,41.72,41.73,41.69,41.7,51900.0
2007-09-24 12:00:00,41.7,41.7,41.69,41.7,91000.0,41.7,41.7,41.69,41.7,91000.0
2007-09-24 12:05:00,41.69,41.73,41.69,41.69,143100.0,41.69,41.73,41.69,41.69,143100.0
2007-09-24 12:10:00,41.7,41.7,41.69,41.69,24900.0,41.7,41.7,41.69,41.69,24900.0
2007-09-24 12:15:00,41.7,41.7,41.65,41.67,74600.0,41.7,41.7,41.65,41.67,74600.0
2007-09-24 12:20:00,41.66,41.67,41.63,41.63,143200.0,41.66,41.67,41.63,41.63,143200.0
2007-09-24 12:25:00,41.63,41.64,41.59,41.61,173000.0,41.63,41.64,41.59,41.61,173000.0
2007-09-24 12:30:00,41.61,41.62,41.53,41.61,191800.0,41.61,41.62,41.53,41.61,191800.0
2007-09-24 12:35:00,41.61,41.62,41.54,41.54,135300.0,41.61,41.62,41.54,41.54,135300.0
2007-09-24 12:40:00,41.55,41.61,41.53,41.61,82300.0,41.55,41.61,41.53,41.61,82300.0
2007-09-24 12:45:00,41.62,41.68,41.61,41.64,53000.0,41.62,41.68,41.61,41.64,53000.0
2007-09-24 12:50:00,41.64,41.68,41.59,41.64,183800.0,41.64,41.68,41.59,41.64,183800.0
2007-09-24 12:55:00,41.64,41.65,41.6,41.63,51500.0,41.64,41.65,41.6,41.63,51500.0
2007-09-24 13:00:00,41.63,41.63,41.55,41.6,55000.0,41.63,41.63,41.55,41.6,55000.0
2007-09-24 13:05:00,41.59,41.6,41.52,41.53,49500.0,41.59,41.6,41.52,41.53,49500.0
2007-09-24 13:10:00,41.53,41.54,41.47,41.49,139200.0,41.53,41.54,41.47,41.49,139200.0
2007-09-24 13:15:00,41.49,41.52,41.47,41.52,87100.0,41.49,41.52,41.47,41.52,87100.0
2007-09-24 13:20:00,41.51,41.54,41.46,41.47,96800.0,41.51,41.54,41.46,41.47,96800.0
2007-09-24 13:25:00,41.47,41.48,41.45,41.48,45500.0,41.47,41.48,41.45,41.48,45500.0
2007-09-24 13:30:00,41.48,41.49,41.38,41.39,142800.0,41.48,41.49,41.38,41.39,142800.0
2007-09-24 13:35:00,41.39,41.43,41.34,41.42,105900.0,41.39,41.43,41.34,41.42,105900.0
2007-09-24 13:40:00,41.43,41.46,41.39,41.4,32200.0,41.43,41.46,41.39,41.4,32200.0
2007-09-24 13:45:00,41.38,41.44,41.37,41.42,97800.0,41.38,41.44,41.37,41.42,97800.0
2007-09-24 13:50:00,41.41,41.44,41.38,41.43,69800.0,41.41,41.44,41.38,41.43,69800.0
2007-09-24 13:55:00,41.43,41.44,41.39,41.41,99700.0,41.43,41.44,41.39,41.41,99700.0
2007-09-24 14:00:00,41.41,41.53,41.4,41.52,102100.0,41.41,41.53,41.4,41.52,102100.0
2007-09-24 14:05:00,41.51,41.59,41.51,41.57,118400.0,41.51,41.59,41.51,41.57,118400.0
2007-09-24 14:10:00,41.57,41.59,41.48,41.48,67000.0,41.57,41.59,41.48,41.48,67000.0
2007-09-24 14:15:00,41.47,41.57,41.46,41.55,93700.0,41.47,41.57,41.46,41.55,93700.0
2007-09-24 14:20:00,41.56,41.56,41.45,41.46,81200.0,41.56,41.56,41.45,41.46,81200.0
2007-09-24 14:25:00,41.46,41.47,41.35,41.38,95600.0,41.46,41.47,41.35,41.38,95600.0
2007-09-24 14:30:00,41.38,41.39,41.32,41.32,99900.0,41.38,41.39,41.32,41.32,99900.0
2007-09-24 14:35:00,41.32,41.36,41.28,41.35,185800.0,41.32,41.36,41.28,41.35,185800.0
2007-09-24 14:40:00,41.35,41.37,41.33,41.34,55400.0,41.35,41.37,41.33,41.34,55400.0
2007-09-24 14:45:00,41.33,41.34,41.28,41.32,75900.0,41.33,41.34,41.28,41.32,75900.0
2007-09-24 14:50:00,41.32,41.35,41.32,41.34,64000.0,41.32,41.35,41.32,41.34,64000.0
2007-09-24 14:55:00,41.34,41.35,41.29,41.35,68400.0,41.34,41.35,41.29,41.35,68400.0
2007-09-24 15:00:00,41.34,41.35,41.27,41.28,137200.0,41.34,41.35,41.27,41.28,137200.0
2007-09-24 15:05:00,41.27,41.32,41.27,41.3,127200.0,41.27,41.32,41.27,41.3,127200.0
2007-09-24 15:10:00,41.3,41.31,41.27,41.29,88500.0,41.3,41.31,41.27,41.29,88500.0
2007-09-24 15:15:00,41.29,41.31,41.26,41.3,91200.0,41.29,41.31,41.26,41.3,91200.0
2007-09-24 15:20:00,41.31,41.36,41.3,41.32,87500.0,41.31,41.36,41.3,41.32,87500.0
2007-09-24 15:25:00,41.32,41.35,41.3,41.35,133100.0,41.32,41.35,41.3,41.35,133100.0
2007-09-24 15:30:00,41.36,41.45,41.36,41.45,159100.0,41.36,41.45,41.36,41.45,159100.0
2007-09-24 15:35:00,41.45,41.48,41.43,41.44,221500.0,41.45,41.48,41.43,41.44,221500.0
2007-09-24 15:40:00,41.44,41.48,41.43,41.45,192200.0,41.44,41.48,41.43,41.45,192200.0
2007-09-24 15:45:00,41.46,41.52,41.46,41.49,176800.0,41.46,41.52,41.46,41.49,176800.0
2007-09-24 15:50:00,41.49,41.5,41.46,41.46,166200.0,41.49,41.5,41.46,41.46,166200.0
2007-09-24 15:55:00,41.46,41.51,41.45,41.47,295500.0,41.46,41.51,41.45,41.47,295500.0
2007-09-25 09:30:00,41.33,41.48,41.26,41.38,183500.0,41.33,41.48,41.26,41.38,183500.0
2007-09-25 09:35:00,41.38,41.4,41.31,41.39,89400.0,41.38,41.4,41.31,41.39,89400.0
2007-09-25 09:40:00,41.4,41.43,41.39,41.43,109300.0,41.4,41.43,41.39,41.43,109300.0
2007-09-25 09:45:00,41.43,41.46,41.36,41.37,223500.0,41.43,41.46,41.36,41.37,223500.0
2007-09-25 09:50:00,41.37,41.55,41.34,41.5,283400.0,41.37,41.55,41.34,41.5,283400.0
2007-09-25 09:55:00,41.5,41.51,41.38,41.5,94400.0,41.5,41.51,41.38,41.5,94400.0
2007-09-25 10:00:00,41.49,41.5,41.38,41.46,94400.0,41.49,41.5,41.38,41.46,94400.0
2007-09-25 10:05:00,41.46,41.51,41.45,41.5,81000.0,41.46,41.51,41.45,41.5,81000.0
2007-09-25 10:10:00,41.5,41.71,41.49,41.59,276000.0,41.5,41.71,41.49,41.59,276000.0
2007-09-25 10:15:00,41.6,41.75,41.59,41.72,93100.0,41.6,41.75,41.59,41.72,93100.0
2007-09-25 10:20:00,41.72,41.76,41.65,41.67,83900.0,41.72,41.76,41.65,41.67,83900.0
2007-09-25 10:25:00,41.67,41.82,41.65,41.8,221000.0,41.67,41.82,41.65,41.8,221000.0
2007-09-25 10:30:00,41.8,41.8,41.7,41.77,83300.0,41.8,41.8,41.7,41.77,83300.0
2007-09-25 10:35:00,41.77,41.94,41.77,41.9,92400.0,41.77,41.94,41.77,41.9,92400.0
2007-09-25 10:40:00,41.9,41.95,41.87,41.95,200100.0,41.9,41.95,41.87,41.95,200100.0
2007-09-25 10:45:00,41.94,41.99,41.93,41.99,168100.0,41.94,41.99,41.93,41.99,168100.0
2007-09-25 10:50:00,41.99,42.0,41.94,41.96,114300.0,41.99,42.0,41.94,41.96,114300.0
2007-09-25 10:55:00,41.95,41.99,41.94,41.94,53200.0,41.95,41.99,41.94,41.94,53200.0
2007-09-25 11:00:00,41.94,41.97,41.93,41.95,40100.0,41.94,41.97,41.93,41.95,40100.0
2007-09-25 11:05:00,41.94,42.14,41.93,42.13,149600.0,41.94,42.14,41.93,42.13,149600.0
2007-09-25 11:10:00,42.13,42.14,41.99,42.0,119400.0,42.13,42.14,41.99,42.0,119400.0
2007-09-25 11:15:00,41.99,42.02,41.99,42.01,204800.0,41.99,42.02,41.99,42.01,204800.0
2007-09-25 11:20:00,42.0,42.03,42.0,42.02,44100.0,42.0,42.03,42.0,42.02,44100.0
2007-09-25 11:25:00,42.03,42.14,42.0,42.09,122100.0,42.03,42.14,42.0,42.09,122100.0
2007-09-25 11:30:00,42.09,42.16,42.06,42.15,99500.0,42.09,42.16,42.06,42.15,99500.0
2007-09-25 11:35:00,42.15,42.15,42.01,42.01,61200.0,42.15,42.15,42.01,42.01,61200.0
2007-09-25 11:40:00,42.02,42.06,42.02,42.03,64100.0,42.02,42.06,42.02,42.03,64100.0
2007-09-25 11:45:00,42.03,42.17,42.03,42.16,75900.0,42.03,42.17,42.03,42.16,75900.0
2007-09-25 11:50:00,42.17,42.19,42.11,42.12,68500.0,42.17,42.19,42.11,42.12,68500.0
2007-09-25 11:55:00,42.11,42.14,42.08,42.13,89200.0,42.11,42.14,42.08,42.13,89200.0
2007-09-25 12:00:00,42.13,42.16,42.1,42.15,220900.0,42.13,42.16,42.1,42.15,220900.0
2007-09-25 12:05:00,42.16,42.2,42.15,42.19,66600.0,42.16,42.2,42.15,42.19,66600.0
2007-09-25 12:10:00,42.19,42.21,42.18,42.2,91000.0,42.19,42.21,42.18,42.2,91000.0
2007-09-25 12:15:00,42.21,42.23,42.2,42.22,56600.0,42.21,42.23,42.2,42.22,56600.0
2007-09-25 12:20:00,42.21,42.26,42.2,42.22,112800.0,42.21,42.26,42.2,42.22,112800.0
2007-09-25 12:25:00,42.22,42.3,42.22,42.3,146100.0,42.22,42.3,42.22,42.3,146100.0
2007-09-25 12:30:00,42.29,42.3,42.21,42.23,155400.0,42.29,42.3,42.21,42.23,155400.0
2007-09-25 12:35:00,42.23,42.27,42.22,42.22,65600.0,42.23,42.27,42.22,42.22,65600.0
2007-09-25 12:40:00,42.23,42.24,42.2,42.21,50900.0,42.23,42.24,42.2,42.21,50900.0
2007-09-25 12:45:00,42.21,42.3,42.2,42.22,78800.0,42.21,42.3,42.2,42.22,78800.0
2007-09-25 12:50:00,42.21,42.21,42.19,42.21,35200.0,42.21,42.21,42.19,42.21,35200.0
2007-09-25 12:55:00,42.21,42.26,42.2,42.24,61300.0,42.21,42.26,42.2,42.24,61300.0
2007-09-25 13:00:00,42.23,42.28,42.22,42.27,150800.0,42.23,42.28,42.22,42.27,150800.0
2007-09-25 13:05:00,42.26,42.27,42.22,42.23,52800.0,42.26,42.27,42.22,42.23,52800.0
2007-09-25 13:10:00,42.23,42.25,42.22,42.25,47100.0,42.23,42.25,42.22,42.25,47100.0
2007-09-25 13:15:00,42.25,42.27,42.23,42.24,71200.0,42.25,42.27,42.23,42.24,71200.0
2007-09-25 13:20:00,42.24,42.25,42.23,42.23,30300.0,42.24,42.25,42.23,42.23,30300.0
2007-09-25 13:25:00,42.23,42.24,42.23,42.24,36200.0,42.23,42.24,42.23,42.24,36200.0
2007-09-25 13:30:00,42.24,42.26,42.23,42.25,52600.0,42.24,42.26,42.23,42.25,52600.0
2007-09-25 13:35:00,42.26,42.27,42.23,42.23,100100.0,42.26,42.27,42.23,42.23,100100.0
2007-09-25 13:40:00,42.24,42.26,42.23,42.25,64200.0,42.24,42.26,42.23,42.25,64200.0
2007-09-25 13:45:00,42.25,42.26,42.24,42.26,136300.0,42.25,42.26,42.24,42.26,136300.0
2007-09-25 13:50:00,42.26,42.27,42.24,42.24,31500.0,42.26,42.27,42.24,42.24,31500.0
2007-09-25 13:55:00,42.25,42.36,42.24,42.33,122300.0,42.25,42.36,42.24,42.33,122300.0
2007-09-25 14:00:00,42.33,42.43,42.33,42.42,179400.0,42.33,42.43,42.33,42.42,179400.0
2007-09-25 14:05:00,42.42,42.46,42.37,42.39,206600.0,42.42,42.46,42.37,42.39,206600.0
2007-09-25 14:10:00,42.4,42.52,42.38,42.46,349000.0,42.4,42.52,42.38,42.46,349000.0
2007-09-25 14:15:00,42.46,42.61,42.46,42.6,296100.0,42.46,42.61,42.46,42.6,296100.0
2007-09-25 14:20:00,42.6,42.64,42.47,42.64,243000.0,42.6,42.64,42.47,42.64,243000.0
2007-09-25 14:25:00,42.64,42.7,42.63,42.69,107500.0,42.64,42.7,42.63,42.69,107500.0
2007-09-25 14:30:00,42.69,42.88,42.66,42.84,240300.0,42.69,42.88,42.66,42.84,240300.0
2007-09-25 14:35:00,42.84,42.89,42.83,42.89,347600.0,42.84,42.89,42.83,42.89,347600.0
2007-09-25 14:40:00,42.89,42.92,42.85,42.9,229200.0,42.89,42.92,42.85,42.9,229200.0
2007-09-25 14:45:00,42.9,42.92,42.87,42.9,213900.0,42.9,42.92,42.87,42.9,213900.0
2007-09-25 14:50:00,42.91,42.95,42.88,42.93,225300.0,42.91,42.95,42.88,42.93,225300.0
2007-09-25 14:55:00,42.93,42.94,42.87,42.93,184400.0,42.93,42.94,42.87,42.93,184400.0
2007-09-25 15:00:00,42.93,43.0,42.91,42.97,173400.0,42.93,43.0,42.91,42.97,173400.0
2007-09-25 15:05:00,42.97,42.99,42.87,42.91,177400.0,42.97,42.99,42.87,42.91,177400.0
2007-09-25 15:10:00,42.91,42.94,42.88,42.88,165400.0,42.91,42.94,42.88,42.88,165400.0
2007-09-25 15:15:00,42.88,42.95,42.88,42.91,191200.0,42.88,42.95,42.88,42.91,191200.0
2007-09-25 15:20:00,42.91,42.93,42.9,42.91,217600.0,42.91,42.93,42.9,42.91,217600.0
2007-09-25 15:25:00,42.91,42.91,42.86,42.86,247100.0,42.91,42.91,42.86,42.86,247100.0
2007-09-25 15:30:00,42.85,42.87,42.71,42.72,165200.0,42.85,42.87,42.71,42.72,165200.0
2007-09-25 15:35:00,42.72,42.74,42.62,42.67,244500.0,42.72,42.74,42.62,42.67,244500.0
2007-09-25 15:40:00,42.68,42.68,42.63,42.65,199200.0,42.68,42.68,42.63,42.65,199200.0
2007-09-25 15:45:00,42.65,42.66,42.53,42.54,225400.0,42.65,42.66,42.53,42.54,225400.0
2007-09-25 15:50:00,42.54,42.61,42.53,42.58,327000.0,42.54,42.61,42.53,42.58,327000.0
2007-09-25 15:55:00,42.58,42.74,42.57,42.73,372100.0,42.58,42.74,42.57,42.73,372100.0
2007-09-26 09:30:00,43.09,43.09,42.72,42.72,174100.0,43.09,43.09,42.72,42.72,174100.0
2007-09-26 09:35:00,42.73,42.89,42.69,42.88,100700.0,42.73,42.89,42.69,42.88,100700.0
2007-09-26 09:40:00,42.89,43.04,42.87,43.02,132800.0,42.89,43.04,42.87,43.02,132800.0
2007-09-26 09:45:00,43.02,43.08,42.95,42.98,127300.0,43.02,43.08,42.95,42.98,127300.0
2007-09-26 09:50:00,42.97,43.22,42.96,43.22,133300.0,42.97,43.22,42.96,43.22,133300.0
2007-09-26 09:55:00,43.22,43.27,43.19,43.26,124500.0,43.22,43.27,43.19,43.26,124500.0
2007-09-26 10:00:00,43.26,43.31,43.24,43.31,101700.0,43.26,43.31,43.24,43.31,101700.0
2007-09-26 10:05:00,43.31,43.39,43.3,43.37,95300.0,43.31,43.39,43.3,43.37,95300.0
2007-09-26 10:10:00,43.38,43.47,43.31,43.46,264500.0,43.38,43.47,43.31,43.46,264500.0
2007-09-26 10:15:00,43.46,43.5,43.45,43.47,155300.0,43.46,43.5,43.45,43.47,155300.0
2007-09-26 10:20:00,43.47,43.49,43.45,43.48,126200.0,43.47,43.49,43.45,43.48,126200.0
2007-09-26 10:25:00,43.47,43.58,43.45,43.46,159000.0,43.47,43.58,43.45,43.46,159000.0
2007-09-26 10:30:00,43.46,43.5,43.38,43.44,87800.0,43.46,43.5,43.38,43.44,87800.0
2007-09-26 10:35:00,43.44,43.44,43.32,43.34,75700.0,43.44,43.44,43.32,43.34,75700.0
2007-09-26 10:40:00,43.34,43.49,43.3,43.49,122900.0,43.34,43.49,43.3,43.49,122900.0
2007-09-26 10:45:00,43.48,43.5,43.43,43.45,50300.0,43.48,43.5,43.43,43.45,50300.0
2007-09-26 10:50:00,43.44,43.49,43.43,43.49,42800.0,43.44,43.49,43.43,43.49,42800.0
2007-09-26 10:55:00,43.49,43.6,43.48,43.6,80400.0,43.49,43.6,43.48,43.6,80400.0
2007-09-26 11:00:00,43.6,43.74,43.59,43.73,114800.0,43.6,43.74,43.59,43.73,114800.0
2007-09-26 11:05:00,43.73,43.75,43.7,43.75,136200.0,43.73,43.75,43.7,43.75,136200.0
2007-09-26 11:10:00,43.75,43.85,43.74,43.85,155900.0,43.75,43.85,43.74,43.85,155900.0
2007-09-26 11:15:00,43.85,43.88,43.73,43.73,122500.0,43.85,43.88,43.73,43.73,122500.0
2007-09-26 11:20:00,43.73,43.75,43.6,43.63,100200.0,43.73,43.75,43.6,43.63,100200.0
2007-09-26 11:25:00,43.63,43.78,43.63,43.76,84700.0,43.63,43.78,43.63,43.76,84700.0
2007-09-26 11:30:00,43.77,43.84,43.77,43.83,73500.0,43.77,43.84,43.77,43.83,73500.0
2007-09-26 11:35:00,43.84,43.86,43.83,43.85,65100.0,43.84,43.86,43.83,43.85,65100.0
2007-09-26 11:40:00,43.86,43.87,43.84,43.86,59000.0,43.86,43.87,43.84,43.86,59000.0
2007-09-26 11:45:00,43.86,43.9,43.86,43.9,103700.0,43.86,43.9,43.86,43.9,103700.0
2007-09-26 11:50:00,43.9,43.93,43.89,43.9,161400.0,43.9,43.93,43.89,43.9,161400.0
2007-09-26 11:55:00,43.89,43.96,43.89,43.95,86900.0,43.89,43.96,43.89,43.95,86900.0
2007-09-26 12:00:00,43.96,44.0,43.95,43.99,544200.0,43.96,44.0,43.95,43.99,544200.0
2007-09-26 12:05:00,43.99,44.0,43.95,43.99,287000.0,43.99,44.0,43.95,43.99,287000.0
2007-09-26 12:10:00,43.99,43.99,43.95,43.96,155800.0,43.99,43.99,43.95,43.96,155800.0
2007-09-26 12:15:00,43.95,43.96,43.88,43.88,95900.0,43.95,43.96,43.88,43.88,95900.0
2007-09-26 12:20:00,43.88,43.88,43.82,43.82,61500.0,43.88,43.88,43.82,43.82,61500.0
2007-09-26 12:25:00,43.82,43.83,43.81,43.82,91100.0,43.82,43.83,43.81,43.82,91100.0
2007-09-26 12:30:00,43.82,43.88,43.81,43.86,79500.0,43.82,43.88,43.81,43.86,79500.0
2007-09-26 12:35:00,43.86,43.96,43.84,43.95,210900.0,43.86,43.96,43.84,43.95,210900.0
2007-09-26 12:40:00,43.96,43.97,43.9,43.9,61600.0,43.96,43.97,43.9,43.9,61600.0
2007-09-26 12:45:00,43.9,43.91,43.88,43.89,102400.0,43.9,43.91,43.88,43.89,102400.0
2007-09-26 12:50:00,43.88,43.89,43.83,43.89,141100.0,43.88,43.89,43.83,43.89,141100.0
2007-09-26 12:55:00,43.9,43.9,43.83,43.83,50200.0,43.9,43.9,43.83,43.83,50200.0
2007-09-26 13:00:00,43.84,43.9,43.83,43.88,50000.0,43.84,43.9,43.83,43.88,50000.0
2007-09-26 13:05:00,43.88,43.88,43.81,43.82,69600.0,43.88,43.88,43.81,43.82,69600.0
2007-09-26 13:10:00,43.82,43.9,43.81,43.85,106600.0,43.82,43.9,43.81,43.85,106600.0
2007-09-26 13:15:00,43.86,43.86,43.81,43.82,44900.0,43.86,43.86,43.81,43.82,44900.0
2007-09-26 13:20:00,43.82,43.82,43.77,43.77,75900.0,43.82,43.82,43.77,43.77,75900.0
2007-09-26 13:25:00,43.77,43.78,43.7,43.71,65000.0,43.77,43.78,43.7,43.71,65000.0
2007-09-26 13:30:00,43.71,43.71,43.59,43.61,120000.0,43.71,43.71,43.59,43.61,120000.0
2007-09-26 13:35:00,43.62,43.62,43.52,43.61,244900.0,43.62,43.62,43.52,43.61,244900.0
2007-09-26 13:40:00,43.62,43.63,43.57,43.58,95000.0,43.62,43.63,43.57,43.58,95000.0
2007-09-26 13:45:00,43.57,43.58,43.5,43.57,85600.0,43.57,43.58,43.5,43.57,85600.0
2007-09-26 13:50:00,43.57,43.6,43.53,43.55,84700.0,43.57,43.6,43.53,43.55,84700.0
2007-09-26 13:55:00,43.54,43.55,43.42,43.49,141900.0,43.54,43.55,43.42,43.49,141900.0
2007-09-26 14:00:00,43.49,43.58,43.48,43.54,127100.0,43.49,43.58,43.48,43.54,127100.0
2007-09-26 14:05:00,43.53,43.56,43.52,43.53,85400.0,43.53,43.56,43.52,43.53,85400.0
2007-09-26 14:10:00,43.54,43.54,43.48,43.51,72800.0,43.54,43.54,43.48,43.51,72800.0
2007-09-26 14:15:00,43.51,43.52,43.46,43.49,80500.0,43.51,43.52,43.46,43.49,80500.0
2007-09-26 14:20:00,43.49,43.5,43.47,43.48,40100.0,43.49,43.5,43.47,43.48,40100.0
2007-09-26 14:25:00,43.48,43.5,43.39,43.45,81000.0,43.48,43.5,43.39,43.45,81000.0
2007-09-26 14:30:00,43.45,43.45,43.41,43.42,63300.0,43.45,43.45,43.41,43.42,63300.0
2007-09-26 14:35:00,43.42,43.42,43.35,43.35,104900.0,43.42,43.42,43.35,43.35,104900.0
2007-09-26 14:40:00,43.35,43.38,43.28,43.31,97300.0,43.35,43.38,43.28,43.31,97300.0
2007-09-26 14:45:00,43.31,43.33,43.28,43.28,55000.0,43.31,43.33,43.28,43.28,55000.0
2007-09-26 14:50:00,43.28,43.29,43.25,43.26,65800.0,43.28,43.29,43.25,43.26,65800.0
2007-09-26 14:55:00,43.25,43.32,43.25,43.28,98900.0,43.25,43.32,43.25,43.28,98900.0
2007-09-26 15:00:00,43.28,43.35,43.28,43.34,76300.0,43.28,43.35,43.28,43.34,76300.0
2007-09-26 15:05:00,43.35,43.44,43.34,43.44,106800.0,43.35,43.44,43.34,43.44,106800.0
2007-09-26 15:10:00,43.45,43.47,43.44,43.46,130100.0,43.45,43.47,43.44,43.46,130100.0
2007-09-26 15:15:00,43.47,43.5,43.44,43.49,135300.0,43.47,43.5,43.44,43.49,135300.0
2007-09-26 15:20:00,43.49,43.5,43.44,43.44,96700.0,43.49,43.5,43.44,43.44,96700.0
2007-09-26 15:25:00,43.44,43.47,43.44,43.46,66800.0,43.44,43.47,43.44,43.46,66800.0
2007-09-26 15:30:00,43.47,43.47,43.46,43.47,72900.0,43.47,43.47,43.46,43.47,72900.0
2007-09-26 15:35:00,43.47,43.47,43.45,43.46,110600.0,43.47,43.47,43.45,43.46,110600.0
2007-09-26 15:40:00,43.46,43.46,43.45,43.46,101900.0,43.46,43.46,43.45,43.46,101900.0
2007-09-26 15:45:00,43.46,43.47,43.43,43.44,163700.0,43.46,43.47,43.43,43.44,163700.0
2007-09-26 15:50:00,43.44,43.46,43.36,43.36,231000.0,43.44,43.46,43.36,43.36,231000.0
2007-09-26 15:55:00,43.37,43.41,43.35,43.39,214000.0,43.37,43.41,43.35,43.39,214000.0
2007-09-27 09:30:00,43.59,43.59,43.18,43.19,69400.0,43.59,43.59,43.18,43.19,69400.0
2007-09-27 09:35:00,43.19,43.49,43.11,43.49,75700.0,43.19,43.49,43.11,43.49,75700.0
2007-09-27 09:40:00,43.49,43.55,43.25,43.26,63000.0,43.49,43.55,43.25,43.26,63000.0
2007-09-27 09:45:00,43.26,43.3,43.22,43.22,55300.0,43.26,43.3,43.22,43.22,55300.0
2007-09-27 09:50:00,43.21,43.35,43.21,43.3,63200.0,43.21,43.35,43.21,43.3,63200.0
2007-09-27 09:55:00,43.31,43.36,43.25,43.26,74800.0,43.31,43.36,43.25,43.26,74800.0
2007-09-27 10:00:00,43.26,43.35,43.22,43.32,84800.0,43.26,43.35,43.22,43.32,84800.0
2007-09-27 10:05:00,43.31,43.34,43.22,43.26,63900.0,43.31,43.34,43.22,43.26,63900.0
2007-09-27 10:10:00,43.26,43.26,43.19,43.21,48000.0,43.26,43.26,43.19,43.21,48000.0
2007-09-27 10:15:00,43.2,43.3,43.19,43.3,38200.0,43.2,43.3,43.19,43.3,38200.0
2007-09-27 10:20:00,43.3,43.37,43.3,43.36,36500.0,43.3,43.37,43.3,43.36,36500.0
2007-09-27 10:25:00,43.36,43.4,43.25,43.26,53500.0,43.36,43.4,43.25,43.26,53500.0
2007-09-27 10:30:00,43.25,43.33,43.25,43.32,67100.0,43.25,43.33,43.25,43.32,67100.0
2007-09-27 10:35:00,43.32,43.41,43.32,43.41,44100.0,43.32,43.41,43.32,43.41,44100.0
2007-09-27 10:40:00,43.41,43.52,43.4,43.51,63600.0,43.41,43.52,43.4,43.51,63600.0
2007-09-27 10:45:00,43.5,43.62,43.46,43.6,103300.0,43.5,43.62,43.46,43.6,103300.0
2007-09-27 10:50:00,43.6,43.62,43.56,43.6,88900.0,43.6,43.62,43.56,43.6,88900.0
2007-09-27 10:55:00,43.6,43.65,43.59,43.64,62300.0,43.6,43.65,43.59,43.64,62300.0
2007-09-27 11:00:00,43.64,43.65,43.57,43.57,53100.0,43.64,43.65,43.57,43.57,53100.0
2007-09-27 11:05:00,43.57,43.57,43.49,43.53,93700.0,43.57,43.57,43.49,43.53,93700.0
2007-09-27 11:10:00,43.53,43.54,43.47,43.51,54500.0,43.53,43.54,43.47,43.51,54500.0
2007-09-27 11:15:00,43.5,43.56,43.49,43.53,71400.0,43.5,43.56,43.49,43.53,71400.0
2007-09-27 11:20:00,43.54,43.54,43.44,43.46,48400.0,43.54,43.54,43.44,43.46,48400.0
2007-09-27 11:25:00,43.46,43.5,43.4,43.4,71000.0,43.46,43.5,43.4,43.4,71000.0
2007-09-27 11:30:00,43.4,43.4,43.29,43.33,112100.0,43.4,43.4,43.29,43.33,112100.0
2007-09-27 11:35:00,43.33,43.38,43.29,43.29,46500.0,43.33,43.38,43.29,43.29,46500.0
2007-09-27 11:40:00,43.3,43.33,43.25,43.28,37700.0,43.3,43.33,43.25,43.28,37700.0
2007-09-27 11:45:00,43.28,43.34,43.28,43.32,48800.0,43.28,43.34,43.28,43.32,48800.0
2007-09-27 11:50:00,43.32,43.35,43.27,43.28,39700.0,43.32,43.35,43.27,43.28,39700.0
2007-09-27 11:55:00,43.28,43.3,43.26,43.29,29700.0,43.28,43.3,43.26,43.29,29700.0
2007-09-27 12:00:00,43.29,43.39,43.29,43.39,42900.0,43.29,43.39,43.29,43.39,42900.0
2007-09-27 12:05:00,43.39,43.4,43.31,43.34,38200.0,43.39,43.4,43.31,43.34,38200.0
2007-09-27 12:10:00,43.33,43.34,43.3,43.31,26200.0,43.33,43.34,43.3,43.31,26200.0
2007-09-27 12:15:00,43.31,43.38,43.3,43.38,30500.0,43.31,43.38,43.3,43.38,30500.0
2007-09-27 12:20:00,43.38,43.39,43.37,43.37,19800.0,43.38,43.39,43.37,43.37,19800.0
2007-09-27 12:25:00,43.37,43.43,43.37,43.43,19600.0,43.37,43.43,43.37,43.43,19600.0
2007-09-27 12:30:00,43.42,43.46,43.4,43.4,42700.0,43.42,43.46,43.4,43.4,42700.0
2007-09-27 12:35:00,43.4,43.42,43.4,43.42,22600.0,43.4,43.42,43.4,43.42,22600.0
2007-09-27 12:40:00,43.42,43.46,43.4,43.44,28600.0,43.42,43.46,43.4,43.44,28600.0
2007-09-27 12:45:00,43.44,43.44,43.31,43.31,53400.0,43.44,43.44,43.31,43.31,53400.0
2007-09-27 12:50:00,43.3,43.3,43.16,43.2,206400.0,43.3,43.3,43.16,43.2,206400.0
2007-09-27 12:55:00,43.19,43.25,43.17,43.25,39400.0,43.19,43.25,43.17,43.25,39400.0
2007-09-27 13:00:00,43.25,43.27,43.14,43.14,178800.0,43.25,43.27,43.14,43.14,178800.0
2007-09-27 13:05:00,43.14,43.22,43.12,43.22,35000.0,43.14,43.22,43.12,43.22,35000.0
2007-09-27 13:10:00,43.22,43.28,43.22,43.27,25600.0,43.22,43.28,43.22,43.27,25600.0
2007-09-27 13:15:00,43.27,43.29,43.25,43.26,19700.0,43.27,43.29,43.25,43.26,19700.0
2007-09-27 13:20:00,43.25,43.25,43.17,43.17,31600.0,43.25,43.25,43.17,43.17,31600.0
2007-09-27 13:25:00,43.17,43.18,43.15,43.17,15600.0,43.17,43.18,43.15,43.17,15600.0
2007-09-27 13:30:00,43.17,43.25,43.17,43.23,34400.0,43.17,43.25,43.17,43.23,34400.0
2007-09-27 13:35:00,43.22,43.26,43.21,43.21,25000.0,43.22,43.26,43.21,43.21,25000.0
2007-09-27 13:40:00,43.21,43.25,43.2,43.25,21100.0,43.21,43.25,43.2,43.25,21100.0
2007-09-27 13:45:00,43.24,43.26,43.2,43.21,22400.0,43.24,43.26,43.2,43.21,22400.0
2007-09-27 13:50:00,43.2,43.26,43.2,43.26,21500.0,43.2,43.26,43.2,43.26,21500.0
2007-09-27 13:55:00,43.26,43.33,43.26,43.31,33600.0,43.26,43.33,43.26,43.31,33600.0
2007-09-27 14:00:00,43.31,43.35,43.27,43.34,40900.0,43.31,43.35,43.27,43.34,40900.0
2007-09-27 14:05:00,43.33,43.39,43.33,43.36,56600.0,43.33,43.39,43.33,43.36,56600.0
2007-09-27 14:10:00,43.36,43.39,43.35,43.36,29100.0,43.36,43.39,43.35,43.36,29100.0
2007-09-27 14:15:00,43.36,43.36,43.32,43.32,25500.0,43.36,43.36,43.32,43.32,25500.0
2007-09-27 14:20:00,43.33,43.34,43.32,43.33,28000.0,43.33,43.34,43.32,43.33,28000.0
2007-09-27 14:25:00,43.32,43.38,43.32,43.37,44200.0,43.32,43.38,43.32,43.37,44200.0
2007-09-27 14:30:00,43.37,43.38,43.33,43.34,33200.0,43.37,43.38,43.33,43.34,33200.0
2007-09-27 14:35:00,43.34,43.34,43.21,43.22,88200.0,43.34,43.34,43.21,43.22,88200.0
2007-09-27 14:40:00,43.21,43.21,43.15,43.17,89700.0,43.21,43.21,43.15,43.17,89700.0
2007-09-27 14:45:00,43.17,43.22,43.15,43.22,108100.0,43.17,43.22,43.15,43.22,108100.0
2007-09-27 14:50:00,43.22,43.23,43.17,43.19,41700.0,43.22,43.23,43.17,43.19,41700.0
2007-09-27 14:55:00,43.18,43.22,43.18,43.21,46300.0,43.18,43.22,43.18,43.21,46300.0
2007-09-27 15:00:00,43.22,43.24,43.21,43.23,54600.0,43.22,43.24,43.21,43.23,54600.0
2007-09-27 15:05:00,43.23,43.25,43.21,43.23,45700.0,43.23,43.25,43.21,43.23,45700.0
2007-09-27 15:10:00,43.23,43.33,43.23,43.33,55300.0,43.23,43.33,43.23,43.33,55300.0
2007-09-27 15:15:00,43.33,43.4,43.32,43.39,67800.0,43.33,43.4,43.32,43.39,67800.0
2007-09-27 15:20:00,43.4,43.4,43.36,43.39,53700.0,43.4,43.4,43.36,43.39,53700.0
2007-09-27 15:25:00,43.39,43.42,43.38,43.41,46200.0,43.39,43.42,43.38,43.41,46200.0
2007-09-27 15:30:00,43.42,43.42,43.39,43.39,48900.0,43.42,43.42,43.39,43.39,48900.0
2007-09-27 15:35:00,43.39,43.4,43.37,43.39,78700.0,43.39,43.4,43.37,43.39,78700.0
2007-09-27 15:40:00,43.39,43.44,43.38,43.44,87200.0,43.39,43.44,43.38,43.44,87200.0
2007-09-27 15:45:00,43.43,43.46,43.42,43.45,104500.0,43.43,43.46,43.42,43.45,104500.0
2007-09-27 15:50:00,43.44,43.46,43.4,43.46,150100.0,43.44,43.46,43.4,43.46,150100.0
2007-09-27 15:55:00,43.46,43.5,43.45,43.46,207800.0,43.46,43.5,43.45,43.46,207800.0
2007-09-28 09:30:00,43.64,43.9,43.52,43.76,130000.0,43.64,43.9,43.52,43.76,130000.0
2007-09-28 09:35:00,43.77,43.84,43.6,43.6,136200.0,43.77,43.84,43.6,43.6,136200.0
2007-09-28 09:40:00,43.59,43.74,43.58,43.72,53400.0,43.59,43.74,43.58,43.72,53400.0
2007-09-28 09:45:00,43.72,43.83,43.71,43.81,107700.0,43.72,43.83,43.71,43.81,107700.0
2007-09-28 09:50:00,43.81,43.81,43.68,43.73,54700.0,43.81,43.81,43.68,43.73,54700.0
2007-09-28 09:55:00,43.73,43.87,43.72,43.84,49400.0,43.73,43.87,43.72,43.84,49400.0
2007-09-28 10:00:00,43.85,43.94,43.85,43.91,105000.0,43.85,43.94,43.85,43.91,105000.0
2007-09-28 10:05:00,43.93,43.94,43.77,43.8,72400.0,43.93,43.94,43.77,43.8,72400.0
2007-09-28 10:10:00,43.81,43.88,43.81,43.84,33700.0,43.81,43.88,43.81,43.84,33700.0
2007-09-28 10:15:00,43.85,43.87,43.8,43.87,51600.0,43.85,43.87,43.8,43.87,51600.0
2007-09-28 10:20:00,43.86,43.89,43.85,43.86,47500.0,43.86,43.89,43.85,43.86,47500.0
2007-09-28 10:25:00,43.86,43.89,43.84,43.87,62900.0,43.86,43.89,43.84,43.87,62900.0
2007-09-28 10:30:00,43.87,43.88,43.69,43.77,77900.0,43.87,43.88,43.69,43.77,77900.0
2007-09-28 10:35:00,43.78,43.81,43.73,43.76,49800.0,43.78,43.81,43.73,43.76,49800.0
2007-09-28 10:40:00,43.77,43.77,43.67,43.7,43700.0,43.77,43.77,43.67,43.7,43700.0
2007-09-28 10:45:00,43.7,43.7,43.6,43.64,48000.0,43.7,43.7,43.6,43.64,48000.0
2007-09-28 10:50:00,43.65,43.7,43.64,43.69,48200.0,43.65,43.7,43.64,43.69,48200.0
2007-09-28 10:55:00,43.69,43.73,43.68,43.71,39600.0,43.69,43.73,43.68,43.71,39600.0
2007-09-28 11:00:00,43.71,43.76,43.71,43.71,29100.0,43.71,43.76,43.71,43.71,29100.0
2007-09-28 11:05:00,43.71,43.75,43.65,43.67,31100.0,43.71,43.75,43.65,43.67,31100.0
2007-09-28 11:10:00,43.67,43.68,43.66,43.68,48400.0,43.67,43.68,43.66,43.68,48400.0
2007-09-28 11:15:00,43.67,43.68,43.65,43.67,33400.0,43.67,43.68,43.65,43.67,33400.0
2007-09-28 11:20:00,43.67,43.75,43.64,43.7,52400.0,43.67,43.75,43.64,43.7,52400.0
2007-09-28 11:25:00,43.71,43.9,43.65,43.65,75300.0,43.71,43.9,43.65,43.65,75300.0
2007-09-28 11:30:00,43.65,43.65,43.6,43.6,29700.0,43.65,43.65,43.6,43.6,29700.0
2007-09-28 11:35:00,43.6,43.61,43.53,43.53,30600.0,43.6,43.61,43.53,43.53,30600.0
2007-09-28 11:40:00,43.53,43.54,43.5,43.53,46100.0,43.53,43.54,43.5,43.53,46100.0
2007-09-28 11:45:00,43.54,43.6,43.53,43.58,22200.0,43.54,43.6,43.53,43.58,22200.0
2007-09-28 11:50:00,43.58,43.58,43.53,43.54,34800.0,43.58,43.58,43.53,43.54,34800.0
2007-09-28 11:55:00,43.55,43.55,43.52,43.53,21200.0,43.55,43.55,43.52,43.53,21200.0
2007-09-28 12:00:00,43.53,43.58,43.52,43.58,21000.0,43.53,43.58,43.52,43.58,21000.0
2007-09-28 12:05:00,43.58,43.61,43.58,43.6,9500.0,43.58,43.61,43.58,43.6,9500.0
2007-09-28 12:10:00,43.6,43.6,43.52,43.52,35400.0,43.6,43.6,43.52,43.52,35400.0
2007-09-28 12:15:00,43.52,43.52,43.44,43.46,37800.0,43.52,43.52,43.44,43.46,37800.0
2007-09-28 12:20:00,43.46,43.47,43.42,43.43,40900.0,43.46,43.47,43.42,43.43,40900.0
2007-09-28 12:25:00,43.43,43.47,43.42,43.47,28000.0,43.43,43.47,43.42,43.47,28000.0
2007-09-28 12:30:00,43.46,43.49,43.44,43.46,37900.0,43.46,43.49,43.44,43.46,37900.0
2007-09-28 12:35:00,43.46,43.49,43.46,43.47,41600.0,43.46,43.49,43.46,43.47,41600.0
2007-09-28 12:40:00,43.46,43.47,43.44,43.46,25100.0,43.46,43.47,43.44,43.46,25100.0
2007-09-28 12:45:00,43.46,43.46,43.39,43.45,35600.0,43.46,43.46,43.39,43.45,35600.0
2007-09-28 12:50:00,43.45,43.49,43.44,43.49,10700.0,43.45,43.49,43.44,43.49,10700.0
2007-09-28 12:55:00,43.48,43.51,43.48,43.51,23000.0,43.48,43.51,43.48,43.51,23000.0
2007-09-28 13:00:00,43.51,43.54,43.5,43.53,21900.0,43.51,43.54,43.5,43.53,21900.0
2007-09-28 13:05:00,43.53,43.55,43.52,43.55,19300.0,43.53,43.55,43.52,43.55,19300.0
2007-09-28 13:10:00,43.55,43.55,43.53,43.55,24000.0,43.55,43.55,43.53,43.55,24000.0
2007-09-28 13:15:00,43.55,43.64,43.55,43.63,69400.0,43.55,43.64,43.55,43.63,69400.0
2007-09-28 13:20:00,43.64,43.66,43.61,43.66,28900.0,43.64,43.66,43.61,43.66,28900.0
2007-09-28 13:25:00,43.66,43.68,43.56,43.57,35700.0,43.66,43.68,43.56,43.57,35700.0
2007-09-28 13:30:00,43.58,43.6,43.56,43.6,31900.0,43.58,43.6,43.56,43.6,31900.0
2007-09-28 13:35:00,43.6,43.64,43.57,43.59,53000.0,43.6,43.64,43.57,43.59,53000.0
2007-09-28 13:40:00,43.59,43.61,43.57,43.6,28300.0,43.59,43.61,43.57,43.6,28300.0
2007-09-28 13:45:00,43.6,43.62,43.6,43.62,41500.0,43.6,43.62,43.6,43.62,41500.0
2007-09-28 13:50:00,43.61,43.67,43.61,43.66,57100.0,43.61,43.67,43.61,43.66,57100.0
2007-09-28 13:55:00,43.66,43.68,43.64,43.65,35300.0,43.66,43.68,43.64,43.65,35300.0
2007-09-28 14:00:00,43.65,43.68,43.64,43.65,44200.0,43.65,43.68,43.64,43.65,44200.0
2007-09-28 14:05:00,43.65,43.65,43.62,43.64,23100.0,43.65,43.65,43.62,43.64,23100.0
2007-09-28 14:10:00,43.64,43.64,43.59,43.6,41700.0,43.64,43.64,43.59,43.6,41700.0
2007-09-28 14:15:00,43.6,43.62,43.6,43.6,45900.0,43.6,43.62,43.6,43.6,45900.0
2007-09-28 14:20:00,43.6,43.61,43.59,43.6,29500.0,43.6,43.61,43.59,43.6,29500.0
2007-09-28 14:25:00,43.59,43.62,43.59,43.61,47800.0,43.59,43.62,43.59,43.61,47800.0
2007-09-28 14:30:00,43.61,43.61,43.58,43.6,48400.0,43.61,43.61,43.58,43.6,48400.0
2007-09-28 14:35:00,43.6,43.6,43.53,43.53,62400.0,43.6,43.6,43.53,43.53,62400.0
2007-09-28 14:40:00,43.54,43.58,43.53,43.56,66700.0,43.54,43.58,43.53,43.56,66700.0
2007-09-28 14:45:00,43.55,43.61,43.54,43.6,182800.0,43.55,43.61,43.54,43.6,182800.0
2007-09-28 14:50:00,43.6,43.62,43.59,43.61,131500.0,43.6,43.62,43.59,43.61,131500.0
2007-09-28 14:55:00,43.6,43.62,43.59,43.6,146500.0,43.6,43.62,43.59,43.6,146500.0
2007-09-28 15:00:00,43.6,43.62,43.51,43.57,217700.0,43.6,43.62,43.51,43.57,217700.0
2007-09-28 15:05:00,43.57,43.61,43.51,43.55,227000.0,43.57,43.61,43.51,43.55,227000.0
2007-09-28 15:10:00,43.55,43.61,43.5,43.51,176500.0,43.55,43.61,43.5,43.51,176500.0
2007-09-28 15:15:00,43.51,43.57,43.48,43.49,133800.0,43.51,43.57,43.48,43.49,133800.0
2007-09-28 15:20:00,43.5,43.61,43.49,43.51,201300.0,43.5,43.61,43.49,43.51,201300.0
2007-09-28 15:25:00,43.52,43.53,43.47,43.53,61100.0,43.52,43.53,43.47,43.53,61100.0
2007-09-28 15:30:00,43.54,43.63,43.53,43.6,127200.0,43.54,43.63,43.53,43.6,127200.0
2007-09-28 15:35:00,43.6,43.61,43.52,43.54,73400.0,43.6,43.61,43.52,43.54,73400.0
2007-09-28 15:40:00,43.54,43.56,43.51,43.55,130500.0,43.54,43.56,43.51,43.55,130500.0
2007-09-28 15:45:00,43.55,43.6,43.55,43.59,102700.0,43.55,43.6,43.55,43.59,102700.0
2007-09-28 15:50:00,43.59,43.62,43.57,43.62,121400.0,43.59,43.62,43.57,43.62,121400.0
2007-09-28 15:55:00,43.62,43.68,43.58,43.68,270100.0,43.62,43.68,43.58,43.68,270100.0
2007-10-01 09:30:00,43.38,43.89,42.94,43.36,200000.0,43.38,43.89,42.94,43.36,200000.0
2007-10-01 09:35:00,43.32,43.47,43.28,43.39,69600.0,43.32,43.47,43.28,43.39,69600.0
2007-10-01 09:40:00,43.41,43.46,43.29,43.35,88100.0,43.41,43.46,43.29,43.35,88100.0
2007-10-01 09:45:00,43.35,43.48,43.24,43.47,99700.0,43.35,43.48,43.24,43.47,99700.0
2007-10-01 09:50:00,43.48,43.51,43.23,43.35,86300.0,43.48,43.51,43.23,43.35,86300.0
2007-10-01 09:55:00,43.35,43.61,43.21,43.34,84900.0,43.35,43.61,43.21,43.34,84900.0
2007-10-01 10:00:00,43.35,43.4,43.09,43.1,105800.0,43.35,43.4,43.09,43.1,105800.0
2007-10-01 10:05:00,43.11,43.19,43.01,43.16,102900.0,43.11,43.19,43.01,43.16,102900.0
2007-10-01 10:10:00,43.16,43.2,43.0,43.02,129500.0,43.16,43.2,43.0,43.02,129500.0
2007-10-01 10:15:00,43.01,43.2,43.0,43.2,75700.0,43.01,43.2,43.0,43.2,75700.0
2007-10-01 10:20:00,43.2,43.35,43.2,43.32,50100.0,43.2,43.35,43.2,43.32,50100.0
2007-10-01 10:25:00,43.31,43.38,43.26,43.38,50900.0,43.31,43.38,43.26,43.38,50900.0
2007-10-01 10:30:00,43.38,43.4,43.34,43.38,63100.0,43.38,43.4,43.34,43.38,63100.0
2007-10-01 10:35:00,43.39,43.53,43.39,43.52,104400.0,43.39,43.53,43.39,43.52,104400.0
2007-10-01 10:40:00,43.52,43.6,43.49,43.59,35200.0,43.52,43.6,43.49,43.59,35200.0
2007-10-01 10:45:00,43.59,43.71,43.57,43.7,56200.0,43.59,43.71,43.57,43.7,56200.0
2007-10-01 10:50:00,43.7,43.73,43.6,43.64,43400.0,43.7,43.73,43.6,43.64,43400.0
2007-10-01 10:55:00,43.64,43.72,43.63,43.71,35800.0,43.64,43.72,43.63,43.71,35800.0
2007-10-01 11:00:00,43.71,43.72,43.65,43.67,29800.0,43.71,43.72,43.65,43.67,29800.0
2007-10-01 11:05:00,43.68,43.7,43.64,43.68,43700.0,43.68,43.7,43.64,43.68,43700.0
2007-10-01 11:10:00,43.68,43.73,43.67,43.7,43900.0,43.68,43.73,43.67,43.7,43900.0
2007-10-01 11:15:00,43.7,43.71,43.67,43.68,47000.0,43.7,43.71,43.67,43.68,47000.0
2007-10-01 11:20:00,43.68,43.69,43.66,43.69,34700.0,43.68,43.69,43.66,43.69,34700.0
2007-10-01 11:25:00,43.69,43.71,43.67,43.69,34900.0,43.69,43.71,43.67,43.69,34900.0
2007-10-01 11:30:00,43.69,43.87,43.69,43.84,103800.0,43.69,43.87,43.69,43.84,103800.0
2007-10-01 11:35:00,43.84,43.87,43.73,43.74,50700.0,43.84,43.87,43.73,43.74,50700.0
2007-10-01 11:40:00,43.75,43.8,43.74,43.8,58100.0,43.75,43.8,43.74,43.8,58100.0
2007-10-01 11:45:00,43.79,43.87,43.77,43.83,47100.0,43.79,43.87,43.77,43.83,47100.0
2007-10-01 11:50:00,43.84,43.93,43.82,43.93,57400.0,43.84,43.93,43.82,43.93,57400.0
2007-10-01 11:55:00,43.92,43.97,43.91,43.97,68600.0,43.92,43.97,43.91,43.97,68600.0
2007-10-01 12:00:00,43.96,43.98,43.91,43.94,68900.0,43.96,43.98,43.91,43.94,68900.0
2007-10-01 12:05:00,43.94,43.98,43.93,43.96,56900.0,43.94,43.98,43.93,43.96,56900.0
2007-10-01 12:10:00,43.95,43.98,43.93,43.97,48800.0,43.95,43.98,43.93,43.97,48800.0
2007-10-01 12:15:00,43.96,43.99,43.96,43.98,54600.0,43.96,43.99,43.96,43.98,54600.0
2007-10-01 12:20:00,43.98,44.0,43.96,43.98,83100.0,43.98,44.0,43.96,43.98,83100.0
2007-10-01 12:25:00,43.98,43.98,43.96,43.97,47400.0,43.98,43.98,43.96,43.97,47400.0
2007-10-01 12:30:00,43.97,43.98,43.93,43.93,35700.0,43.97,43.98,43.93,43.93,35700.0
2007-10-01 12:35:00,43.93,43.93,43.8,43.81,89300.0,43.93,43.93,43.8,43.81,89300.0
2007-10-01 12:40:00,43.81,43.84,43.77,43.78,56900.0,43.81,43.84,43.77,43.78,56900.0
2007-10-01 12:45:00,43.77,43.89,43.77,43.88,34000.0,43.77,43.89,43.77,43.88,34000.0
2007-10-01 12:50:00,43.88,43.9,43.84,43.9,36400.0,43.88,43.9,43.84,43.9,36400.0
2007-10-01 12:55:00,43.89,43.92,43.89,43.91,25600.0,43.89,43.92,43.89,43.91,25600.0
2007-10-01 13:00:00,43.91,43.95,43.91,43.95,26700.0,43.91,43.95,43.91,43.95,26700.0
2007-10-01 13:05:00,43.94,43.97,43.93,43.94,45200.0,43.94,43.97,43.93,43.94,45200.0
2007-10-01 13:10:00,43.93,43.93,43.91,43.93,40600.0,43.93,43.93,43.91,43.93,40600.0
2007-10-01 13:15:00,43.92,43.98,43.92,43.97,34700.0,43.92,43.98,43.92,43.97,34700.0
2007-10-01 13:20:00,43.96,43.97,43.91,43.94,55700.0,43.96,43.97,43.91,43.94,55700.0
2007-10-01 13:25:00,43.94,43.98,43.94,43.97,51500.0,43.94,43.98,43.94,43.97,51500.0
2007-10-01 13:30:00,43.97,43.98,43.96,43.97,43000.0,43.97,43.98,43.96,43.97,43000.0
2007-10-01 13:35:00,43.96,43.98,43.95,43.98,32000.0,43.96,43.98,43.95,43.98,32000.0
2007-10-01 13:40:00,43.97,44.0,43.96,44.0,184700.0,43.97,44.0,43.96,44.0,184700.0
2007-10-01 13:45:00,43.99,44.05,43.97,44.04,417000.0,43.99,44.05,43.97,44.04,417000.0
2007-10-01 13:50:00,44.04,44.05,44.02,44.03,79100.0,44.04,44.05,44.02,44.03,79100.0
2007-10-01 13:55:00,44.02,44.05,44.02,44.05,57400.0,44.02,44.05,44.02,44.05,57400.0
2007-10-01 14:00:00,44.05,44.09,44.03,44.09,165000.0,44.05,44.09,44.03,44.09,165000.0
2007-10-01 14:05:00,44.08,44.13,44.08,44.13,102500.0,44.08,44.13,44.08,44.13,102500.0
2007-10-01 14:10:00,44.13,44.14,44.11,44.14,74900.0,44.13,44.14,44.11,44.14,74900.0
2007-10-01 14:15:00,44.13,44.15,43.99,44.04,125800.0,44.13,44.15,43.99,44.04,125800.0
2007-10-01 14:20:00,44.03,44.05,44.01,44.02,45000.0,44.03,44.05,44.01,44.02,45000.0
2007-10-01 14:25:00,44.03,44.05,43.97,43.97,39300.0,44.03,44.05,43.97,43.97,39300.0
2007-10-01 14:30:00,43.97,44.01,43.96,43.96,48100.0,43.97,44.01,43.96,43.96,48100.0
2007-10-01 14:35:00,43.96,44.0,43.96,44.0,20300.0,43.96,44.0,43.96,44.0,20300.0
2007-10-01 14:40:00,43.99,44.0,43.99,43.99,40800.0,43.99,44.0,43.99,43.99,40800.0
2007-10-01 14:45:00,43.99,44.02,43.92,44.02,47500.0,43.99,44.02,43.92,44.02,47500.0
2007-10-01 14:50:00,44.01,44.05,44.01,44.03,63200.0,44.01,44.05,44.01,44.03,63200.0
2007-10-01 14:55:00,44.03,44.05,43.99,44.01,63000.0,44.03,44.05,43.99,44.01,63000.0
2007-10-01 15:00:00,44.0,44.05,43.99,43.99,46600.0,44.0,44.05,43.99,43.99,46600.0
2007-10-01 15:05:00,43.99,44.02,43.93,43.94,77100.0,43.99,44.02,43.93,43.94,77100.0
2007-10-01 15:10:00,43.94,43.97,43.93,43.96,58700.0,43.94,43.97,43.93,43.96,58700.0
2007-10-01 15:15:00,43.95,43.96,43.87,43.87,69900.0,43.95,43.96,43.87,43.87,69900.0
2007-10-01 15:20:00,43.88,43.91,43.87,43.91,47800.0,43.88,43.91,43.87,43.91,47800.0
2007-10-01 15:25:00,43.9,43.97,43.9,43.97,45100.0,43.9,43.97,43.9,43.97,45100.0
2007-10-01 15:30:00,43.97,43.97,43.87,43.88,67500.0,43.97,43.97,43.87,43.88,67500.0
2007-10-01 15:35:00,43.87,43.9,43.83,43.9,82000.0,43.87,43.9,43.83,43.9,82000.0
2007-10-01 15:40:00,43.9,43.93,43.85,43.89,96200.0,43.9,43.93,43.85,43.89,96200.0
2007-10-01 15:45:00,43.89,43.92,43.87,43.91,86900.0,43.89,43.92,43.87,43.91,86900.0
2007-10-01 15:50:00,43.91,43.97,43.9,43.97,132000.0,43.91,43.97,43.9,43.97,132000.0
2007-10-01 15:55:00,43.97,44.0,43.95,44.0,159900.0,43.97,44.0,43.95,44.0,159900.0
2007-10-02 09:30:00,44.26,44.33,44.0,44.29,344700.0,44.26,44.33,44.0,44.29,344700.0
2007-10-02 09:35:00,44.29,44.49,44.28,44.41,317200.0,44.29,44.49,44.28,44.41,317200.0
2007-10-02 09:40:00,44.4,44.42,44.05,44.16,97500.0,44.4,44.42,44.05,44.16,97500.0
2007-10-02 09:45:00,44.16,44.18,43.8,43.87,142600.0,44.16,44.18,43.8,43.87,142600.0
2007-10-02 09:50:00,43.87,43.93,43.87,43.89,63000.0,43.87,43.93,43.87,43.89,63000.0
2007-10-02 09:55:00,43.88,43.91,43.82,43.9,49200.0,43.88,43.91,43.82,43.9,49200.0
2007-10-02 10:00:00,43.89,43.89,43.75,43.87,88700.0,43.89,43.89,43.75,43.87,88700.0
2007-10-02 10:05:00,43.86,43.87,43.81,43.84,38700.0,43.86,43.87,43.81,43.84,38700.0
2007-10-02 10:10:00,43.85,43.9,43.8,43.87,58700.0,43.85,43.9,43.8,43.87,58700.0
2007-10-02 10:15:00,43.88,43.91,43.82,43.83,57400.0,43.88,43.91,43.82,43.83,57400.0
2007-10-02 10:20:00,43.84,43.88,43.8,43.81,51000.0,43.84,43.88,43.8,43.81,51000.0
2007-10-02 10:25:00,43.81,43.91,43.8,43.91,106800.0,43.81,43.91,43.8,43.91,106800.0
2007-10-02 10:30:00,43.91,43.93,43.86,43.88,78900.0,43.91,43.93,43.86,43.88,78900.0
2007-10-02 10:35:00,43.88,43.9,43.87,43.9,49700.0,43.88,43.9,43.87,43.9,49700.0
2007-10-02 10:40:00,43.9,43.92,43.88,43.9,31000.0,43.9,43.92,43.88,43.9,31000.0
2007-10-02 10:45:00,43.89,43.97,43.87,43.97,36400.0,43.89,43.97,43.87,43.97,36400.0
2007-10-02 10:50:00,43.97,44.05,43.95,44.04,29800.0,43.97,44.05,43.95,44.04,29800.0
2007-10-02 10:55:00,44.05,44.1,43.99,44.0,33700.0,44.05,44.1,43.99,44.0,33700.0
2007-10-02 11:00:00,44.0,44.16,44.0,44.14,67700.0,44.0,44.16,44.0,44.14,67700.0
2007-10-02 11:05:00,44.14,44.14,44.04,44.07,52600.0,44.14,44.14,44.04,44.07,52600.0
2007-10-02 11:10:00,44.07,44.12,44.06,44.09,38300.0,44.07,44.12,44.06,44.09,38300.0
2007-10-02 11:15:00,44.08,44.11,44.08,44.09,19000.0,44.08,44.11,44.08,44.09,19000.0
2007-10-02 11:20:00,44.09,44.1,44.06,44.07,53000.0,44.09,44.1,44.06,44.07,53000.0
2007-10-02 11:25:00,44.07,44.15,44.07,44.15,23500.0,44.07,44.15,44.07,44.15,23500.0
2007-10-02 11:30:00,44.15,44.15,44.06,44.07,38200.0,44.15,44.15,44.06,44.07,38200.0
2007-10-02 11:35:00,44.06,44.17,44.06,44.16,36100.0,44.06,44.17,44.06,44.16,36100.0
2007-10-02 11:40:00,44.16,44.17,44.11,44.13,40800.0,44.16,44.17,44.11,44.13,40800.0
2007-10-02 11:45:00,44.13,44.14,44.08,44.09,21700.0,44.13,44.14,44.08,44.09,21700.0
2007-10-02 11:50:00,44.09,44.14,44.07,44.1,27800.0,44.09,44.14,44.07,44.1,27800.0
2007-10-02 11:55:00,44.11,44.12,44.07,44.11,40100.0,44.11,44.12,44.07,44.11,40100.0
2007-10-02 12:00:00,44.1,44.11,44.05,44.09,38100.0,44.1,44.11,44.05,44.09,38100.0
2007-10-02 12:05:00,44.09,44.1,44.06,44.06,28000.0,44.09,44.1,44.06,44.06,28000.0
2007-10-02 12:10:00,44.06,44.08,44.06,44.06,32000.0,44.06,44.08,44.06,44.06,32000.0
2007-10-02 12:15:00,44.06,44.08,44.06,44.07,16300.0,44.06,44.08,44.06,44.07,16300.0
2007-10-02 12:20:00,44.08,44.09,44.06,44.06,29400.0,44.08,44.09,44.06,44.06,29400.0
2007-10-02 12:25:00,44.06,44.08,44.06,44.07,16000.0,44.06,44.08,44.06,44.07,16000.0
2007-10-02 12:30:00,44.08,44.08,43.98,43.99,52800.0,44.08,44.08,43.98,43.99,52800.0
2007-10-02 12:35:00,44.0,44.01,43.98,43.99,25600.0,44.0,44.01,43.98,43.99,25600.0
2007-10-02 12:40:00,43.98,44.06,43.98,44.05,14900.0,43.98,44.06,43.98,44.05,14900.0
2007-10-02 12:45:00,44.05,44.05,44.01,44.05,14800.0,44.05,44.05,44.01,44.05,14800.0
2007-10-02 12:50:00,44.05,44.07,44.04,44.05,18800.0,44.05,44.07,44.04,44.05,18800.0
2007-10-02 12:55:00,44.06,44.16,44.06,44.16,48400.0,44.06,44.16,44.06,44.16,48400.0
2007-10-02 13:00:00,44.15,44.16,44.12,44.15,26100.0,44.15,44.16,44.12,44.15,26100.0
2007-10-02 13:05:00,44.15,44.16,44.12,44.15,23900.0,44.15,44.16,44.12,44.15,23900.0
2007-10-02 13:10:00,44.16,44.16,44.12,44.13,26200.0,44.16,44.16,44.12,44.13,26200.0
2007-10-02 13:15:00,44.13,44.13,44.09,44.11,13400.0,44.13,44.13,44.09,44.11,13400.0
2007-10-02 13:20:00,44.11,44.14,44.08,44.09,32500.0,44.11,44.14,44.08,44.09,32500.0
2007-10-02 13:25:00,44.08,44.09,44.03,44.06,20800.0,44.08,44.09,44.03,44.06,20800.0
2007-10-02 13:30:00,44.07,44.1,44.06,44.07,24500.0,44.07,44.1,44.06,44.07,24500.0
2007-10-02 13:35:00,44.06,44.09,44.05,44.07,37500.0,44.06,44.09,44.05,44.07,37500.0
2007-10-02 13:40:00,44.06,44.15,44.06,44.13,105800.0,44.06,44.15,44.06,44.13,105800.0
2007-10-02 13:45:00,44.13,44.14,44.1,44.13,33600.0,44.13,44.14,44.1,44.13,33600.0
2007-10-02 13:50:00,44.14,44.2,44.13,44.17,87100.0,44.14,44.2,44.13,44.17,87100.0
2007-10-02 13:55:00,44.16,44.2,44.16,44.19,26800.0,44.16,44.2,44.16,44.19,26800.0
2007-10-02 14:00:00,44.19,44.21,44.18,44.19,46000.0,44.19,44.21,44.18,44.19,46000.0
2007-10-02 14:05:00,44.19,44.21,44.18,44.2,38800.0,44.19,44.21,44.18,44.2,38800.0
2007-10-02 14:10:00,44.21,44.24,44.2,44.24,48500.0,44.21,44.24,44.2,44.24,48500.0
2007-10-02 14:15:00,44.24,44.25,44.23,44.24,72100.0,44.24,44.25,44.23,44.24,72100.0
2007-10-02 14:20:00,44.24,44.24,44.19,44.2,36200.0,44.24,44.24,44.19,44.2,36200.0
2007-10-02 14:25:00,44.2,44.24,44.19,44.23,34800.0,44.2,44.24,44.19,44.23,34800.0
2007-10-02 14:30:00,44.22,44.24,44.22,44.23,45700.0,44.22,44.24,44.22,44.23,45700.0
2007-10-02 14:35:00,44.22,44.25,44.22,44.24,45800.0,44.22,44.25,44.22,44.24,45800.0
2007-10-02 14:40:00,44.24,44.24,44.21,44.23,35100.0,44.24,44.24,44.21,44.23,35100.0
2007-10-02 14:45:00,44.24,44.24,44.22,44.23,28500.0,44.24,44.24,44.22,44.23,28500.0
2007-10-02 14:50:00,44.23,44.24,44.2,44.2,56900.0,44.23,44.24,44.2,44.2,56900.0
2007-10-02 14:55:00,44.2,44.22,44.18,44.22,89000.0,44.2,44.22,44.18,44.22,89000.0
2007-10-02 15:00:00,44.22,44.22,44.18,44.19,35300.0,44.22,44.22,44.18,44.19,35300.0
2007-10-02 15:05:00,44.19,44.22,44.19,44.21,50000.0,44.19,44.22,44.19,44.21,50000.0
2007-10-02 15:10:00,44.21,44.24,44.21,44.22,36900.0,44.21,44.24,44.21,44.22,36900.0
2007-10-02 15:15:00,44.22,44.23,44.17,44.17,50600.0,44.22,44.23,44.17,44.17,50600.0
2007-10-02 15:20:00,44.17,44.22,44.17,44.22,64100.0,44.17,44.22,44.17,44.22,64100.0
2007-10-02 15:25:00,44.21,44.24,44.21,44.24,37700.0,44.21,44.24,44.21,44.24,37700.0
2007-10-02 15:30:00,44.24,44.24,44.22,44.23,46400.0,44.24,44.24,44.22,44.23,46400.0
2007-10-02 15:35:00,44.24,44.24,44.22,44.22,119300.0,44.24,44.24,44.22,44.22,119300.0
2007-10-02 15:40:00,44.23,44.24,44.22,44.23,74200.0,44.23,44.24,44.22,44.23,74200.0
2007-10-02 15:45:00,44.23,44.24,44.22,44.23,81700.0,44.23,44.24,44.22,44.23,81700.0
2007-10-02 15:50:00,44.23,44.23,44.21,44.22,125100.0,44.23,44.23,44.21,44.22,125100.0
2007-10-02 15:55:00,44.23,44.25,44.22,44.25,163900.0,44.23,44.25,44.22,44.25,163900.0
2007-10-03 09:30:00,43.98,44.18,43.81,43.93,161300.0,43.98,44.18,43.81,43.93,161300.0
2007-10-03 09:35:00,43.89,43.94,43.77,43.87,230000.0,43.89,43.94,43.77,43.87,230000.0
2007-10-03 09:40:00,43.87,43.91,43.84,43.85,64300.0,43.87,43.91,43.84,43.85,64300.0
2007-10-03 09:45:00,43.85,43.95,43.85,43.92,49100.0,43.85,43.95,43.85,43.92,49100.0
2007-10-03 09:50:00,43.93,44.0,43.9,43.98,36300.0,43.93,44.0,43.9,43.98,36300.0
2007-10-03 09:55:00,43.99,44.1,43.96,44.08,103500.0,43.99,44.1,43.96,44.08,103500.0
2007-10-03 10:00:00,44.08,44.14,44.03,44.03,58100.0,44.08,44.14,44.03,44.03,58100.0
2007-10-03 10:05:00,44.03,44.18,43.95,44.07,127800.0,44.03,44.18,43.95,44.07,127800.0
2007-10-03 10:10:00,44.07,44.2,44.03,44.2,66400.0,44.07,44.2,44.03,44.2,66400.0
2007-10-03 10:15:00,44.2,44.21,44.17,44.18,47800.0,44.2,44.21,44.17,44.18,47800.0
2007-10-03 10:20:00,44.17,44.22,44.13,44.15,55100.0,44.17,44.22,44.13,44.15,55100.0
2007-10-03 10:25:00,44.15,44.23,44.14,44.21,37900.0,44.15,44.23,44.14,44.21,37900.0
2007-10-03 10:30:00,44.22,44.25,44.18,44.2,52500.0,44.22,44.25,44.18,44.2,52500.0
2007-10-03 10:35:00,44.2,44.24,44.2,44.22,72500.0,44.2,44.24,44.2,44.22,72500.0
2007-10-03 10:40:00,44.22,44.24,44.18,44.22,162500.0,44.22,44.24,44.18,44.22,162500.0
2007-10-03 10:45:00,44.21,44.24,44.2,44.21,32700.0,44.21,44.24,44.2,44.21,32700.0
2007-10-03 10:50:00,44.21,44.28,44.21,44.28,61600.0,44.21,44.28,44.21,44.28,61600.0
2007-10-03 10:55:00,44.27,44.32,44.26,44.31,63300.0,44.27,44.32,44.26,44.31,63300.0
2007-10-03 11:00:00,44.31,44.32,44.27,44.29,52100.0,44.31,44.32,44.27,44.29,52100.0
2007-10-03 11:05:00,44.28,44.34,44.27,44.31,47300.0,44.28,44.34,44.27,44.31,47300.0
2007-10-03 11:10:00,44.32,44.34,44.22,44.25,90800.0,44.32,44.34,44.22,44.25,90800.0
2007-10-03 11:15:00,44.24,44.25,44.12,44.14,54100.0,44.24,44.25,44.12,44.14,54100.0
2007-10-03 11:20:00,44.13,44.15,44.09,44.09,34300.0,44.13,44.15,44.09,44.09,34300.0
2007-10-03 11:25:00,44.1,44.12,44.06,44.07,26200.0,44.1,44.12,44.06,44.07,26200.0
2007-10-03 11:30:00,44.07,44.07,44.03,44.06,22900.0,44.07,44.07,44.03,44.06,22900.0
2007-10-03 11:35:00,44.07,44.07,44.02,44.06,22200.0,44.07,44.07,44.02,44.06,22200.0
2007-10-03 11:40:00,44.06,44.13,44.04,44.1,74800.0,44.06,44.13,44.04,44.1,74800.0
2007-10-03 11:45:00,44.1,44.14,44.08,44.13,28300.0,44.1,44.14,44.08,44.13,28300.0
2007-10-03 11:50:00,44.13,44.23,44.13,44.22,50200.0,44.13,44.23,44.13,44.22,50200.0
2007-10-03 11:55:00,44.22,44.27,44.19,44.22,55900.0,44.22,44.27,44.19,44.22,55900.0
2007-10-03 12:00:00,44.23,44.3,44.22,44.3,48800.0,44.23,44.3,44.22,44.3,48800.0
2007-10-03 12:05:00,44.3,44.33,44.25,44.27,63600.0,44.3,44.33,44.25,44.27,63600.0
2007-10-03 12:10:00,44.27,44.28,44.25,44.25,39100.0,44.27,44.28,44.25,44.25,39100.0
2007-10-03 12:15:00,44.25,44.29,44.25,44.27,37100.0,44.25,44.29,44.25,44.27,37100.0
2007-10-03 12:20:00,44.26,44.29,44.25,44.25,26200.0,44.26,44.29,44.25,44.25,26200.0
2007-10-03 12:25:00,44.25,44.3,44.24,44.27,33300.0,44.25,44.3,44.24,44.27,33300.0
2007-10-03 12:30:00,44.27,44.29,44.25,44.26,17000.0,44.27,44.29,44.25,44.26,17000.0
2007-10-03 12:35:00,44.26,44.29,44.25,44.29,21300.0,44.26,44.29,44.25,44.29,21300.0
2007-10-03 12:40:00,44.29,44.29,44.27,44.29,27500.0,44.29,44.29,44.27,44.29,27500.0
2007-10-03 12:45:00,44.28,44.31,44.28,44.31,49600.0,44.28,44.31,44.28,44.31,49600.0
2007-10-03 12:50:00,44.31,44.34,44.31,44.34,39100.0,44.31,44.34,44.31,44.34,39100.0
2007-10-03 12:55:00,44.33,44.33,44.29,44.32,42900.0,44.33,44.33,44.29,44.32,42900.0
2007-10-03 13:00:00,44.31,44.36,44.31,44.33,42900.0,44.31,44.36,44.31,44.33,42900.0
2007-10-03 13:05:00,44.33,44.34,44.27,44.28,43700.0,44.33,44.34,44.27,44.28,43700.0
2007-10-03 13:10:00,44.28,44.3,44.24,44.26,103000.0,44.28,44.3,44.24,44.26,103000.0
2007-10-03 13:15:00,44.26,44.3,44.22,44.25,98100.0,44.26,44.3,44.22,44.25,98100.0
2007-10-03 13:20:00,44.25,44.26,44.23,44.24,63600.0,44.25,44.26,44.23,44.24,63600.0
2007-10-03 13:25:00,44.24,44.27,44.24,44.26,35900.0,44.24,44.27,44.24,44.26,35900.0
2007-10-03 13:30:00,44.25,44.26,44.23,44.23,51500.0,44.25,44.26,44.23,44.23,51500.0
2007-10-03 13:35:00,44.23,44.26,44.22,44.22,42000.0,44.23,44.26,44.22,44.22,42000.0
2007-10-03 13:40:00,44.23,44.29,44.22,44.28,38600.0,44.23,44.29,44.22,44.28,38600.0
2007-10-03 13:45:00,44.27,44.29,44.25,44.25,48300.0,44.27,44.29,44.25,44.25,48300.0
2007-10-03 13:50:00,44.26,44.27,44.25,44.26,25900.0,44.26,44.27,44.25,44.26,25900.0
2007-10-03 13:55:00,44.25,44.28,44.25,44.28,33600.0,44.25,44.28,44.25,44.28,33600.0
2007-10-03 14:00:00,44.29,44.29,44.21,44.24,60300.0,44.29,44.29,44.21,44.24,60300.0
2007-10-03 14:05:00,44.24,44.25,44.11,44.12,75600.0,44.24,44.25,44.11,44.12,75600.0
2007-10-03 14:10:00,44.13,44.13,44.0,44.03,112100.0,44.13,44.13,44.0,44.03,112100.0
2007-10-03 14:15:00,44.02,44.04,43.95,43.95,93800.0,44.02,44.04,43.95,43.95,93800.0
2007-10-03 14:20:00,43.95,43.98,43.9,43.95,115400.0,43.95,43.98,43.9,43.95,115400.0
2007-10-03 14:25:00,43.94,43.96,43.9,43.91,112100.0,43.94,43.96,43.9,43.91,112100.0
2007-10-03 14:30:00,43.91,44.01,43.9,43.97,87700.0,43.91,44.01,43.9,43.97,87700.0
2007-10-03 14:35:00,43.97,44.01,43.93,44.0,47600.0,43.97,44.01,43.93,44.0,47600.0
2007-10-03 14:40:00,44.0,44.01,43.97,44.0,43200.0,44.0,44.01,43.97,44.0,43200.0
2007-10-03 14:45:00,44.0,44.01,43.9,43.92,65000.0,44.0,44.01,43.9,43.92,65000.0
2007-10-03 14:50:00,43.93,43.98,43.92,43.98,30800.0,43.93,43.98,43.92,43.98,30800.0
2007-10-03 14:55:00,43.99,44.03,43.98,44.01,60900.0,43.99,44.03,43.98,44.01,60900.0
2007-10-03 15:00:00,44.01,44.02,43.99,44.01,66400.0,44.01,44.02,43.99,44.01,66400.0
2007-10-03 15:05:00,44.01,44.02,43.99,44.01,65200.0,44.01,44.02,43.99,44.01,65200.0
2007-10-03 15:10:00,44.01,44.02,44.0,44.01,55500.0,44.01,44.02,44.0,44.01,55500.0
2007-10-03 15:15:00,44.0,44.07,44.0,44.06,46400.0,44.0,44.07,44.0,44.06,46400.0
2007-10-03 15:20:00,44.06,44.09,44.03,44.08,37500.0,44.06,44.09,44.03,44.08,37500.0
2007-10-03 15:25:00,44.07,44.08,44.01,44.02,67600.0,44.07,44.08,44.01,44.02,67600.0
2007-10-03 15:30:00,44.01,44.03,44.01,44.02,49600.0,44.01,44.03,44.01,44.02,49600.0
2007-10-03 15:35:00,44.02,44.08,44.01,44.01,119200.0,44.02,44.08,44.01,44.01,119200.0
2007-10-03 15:40:00,44.01,44.02,43.99,44.0,63800.0,44.01,44.02,43.99,44.0,63800.0
2007-10-03 15:45:00,44.0,44.03,43.97,43.99,195900.0,44.0,44.03,43.97,43.99,195900.0
2007-10-03 15:50:00,43.99,44.04,43.98,43.99,157500.0,43.99,44.04,43.98,43.99,157500.0
2007-10-03 15:55:00,44.0,44.07,43.99,43.99,225000.0,44.0,44.07,43.99,43.99,225000.0
2007-10-04 09:30:00,44.0,44.0,43.84,43.94,257200.0,44.0,44.0,43.84,43.94,257200.0
2007-10-04 09:35:00,43.95,44.01,43.91,44.0,90900.0,43.95,44.01,43.91,44.0,90900.0
2007-10-04 09:40:00,44.0,44.0,43.99,43.99,36000.0,44.0,44.0,43.99,43.99,36000.0
2007-10-04 09:45:00,43.99,44.0,43.97,44.0,91000.0,43.99,44.0,43.97,44.0,91000.0
2007-10-04 09:50:00,44.0,44.05,43.99,44.04,107600.0,44.0,44.05,43.99,44.04,107600.0
2007-10-04 09:55:00,44.04,44.1,44.01,44.09,105500.0,44.04,44.1,44.01,44.09,105500.0
2007-10-04 10:00:00,44.08,44.18,44.08,44.1,90600.0,44.08,44.18,44.08,44.1,90600.0
2007-10-04 10:05:00,44.1,44.22,44.09,44.21,94300.0,44.1,44.22,44.09,44.21,94300.0
2007-10-04 10:10:00,44.21,44.22,44.12,44.16,86900.0,44.21,44.22,44.12,44.16,86900.0
2007-10-04 10:15:00,44.16,44.16,44.02,44.05,96600.0,44.16,44.16,44.02,44.05,96600.0
2007-10-04 10:20:00,44.05,44.12,44.05,44.11,82900.0,44.05,44.12,44.05,44.11,82900.0
2007-10-04 10:25:00,44.11,44.22,44.11,44.2,84900.0,44.11,44.22,44.11,44.2,84900.0
2007-10-04 10:30:00,44.19,44.3,44.17,44.27,65100.0,44.19,44.3,44.17,44.27,65100.0
2007-10-04 10:35:00,44.26,44.3,44.22,44.3,61500.0,44.26,44.3,44.22,44.3,61500.0
2007-10-04 10:40:00,44.29,44.3,44.22,44.29,59400.0,44.29,44.3,44.22,44.29,59400.0
2007-10-04 10:45:00,44.28,44.38,44.25,44.38,93200.0,44.28,44.38,44.25,44.38,93200.0
2007-10-04 10:50:00,44.37,44.49,44.37,44.46,152800.0,44.37,44.49,44.37,44.46,152800.0
2007-10-04 10:55:00,44.45,44.45,44.29,44.34,161400.0,44.45,44.45,44.29,44.34,161400.0
2007-10-04 11:00:00,44.34,44.34,44.3,44.31,84700.0,44.34,44.34,44.3,44.31,84700.0
2007-10-04 11:05:00,44.31,44.32,44.3,44.31,39700.0,44.31,44.32,44.3,44.31,39700.0
2007-10-04 11:10:00,44.31,44.31,44.29,44.3,60900.0,44.31,44.31,44.29,44.3,60900.0
2007-10-04 11:15:00,44.29,44.3,44.27,44.28,64500.0,44.29,44.3,44.27,44.28,64500.0
2007-10-04 11:20:00,44.28,44.28,44.23,44.25,112000.0,44.28,44.28,44.23,44.25,112000.0
2007-10-04 11:25:00,44.25,44.26,44.19,44.2,85700.0,44.25,44.26,44.19,44.2,85700.0
2007-10-04 11:30:00,44.19,44.25,44.18,44.21,67500.0,44.19,44.25,44.18,44.21,67500.0
2007-10-04 11:35:00,44.21,44.26,44.21,44.24,74100.0,44.21,44.26,44.21,44.24,74100.0
2007-10-04 11:40:00,44.23,44.34,44.23,44.34,102600.0,44.23,44.34,44.23,44.34,102600.0
2007-10-04 11:45:00,44.34,44.37,44.29,44.33,278700.0,44.34,44.37,44.29,44.33,278700.0
2007-10-04 11:50:00,44.33,44.34,44.3,44.31,170400.0,44.33,44.34,44.3,44.31,170400.0
2007-10-04 11:55:00,44.3,44.31,44.3,44.31,69200.0,44.3,44.31,44.3,44.31,69200.0
2007-10-04 12:00:00,44.3,44.32,44.29,44.29,158000.0,44.3,44.32,44.29,44.29,158000.0
2007-10-04 12:05:00,44.29,44.35,44.29,44.33,99500.0,44.29,44.35,44.29,44.33,99500.0
2007-10-04 12:10:00,44.32,44.38,44.28,44.32,145800.0,44.32,44.38,44.28,44.32,145800.0
2007-10-04 12:15:00,44.32,44.35,44.27,44.33,69200.0,44.32,44.35,44.27,44.33,69200.0
2007-10-04 12:20:00,44.33,44.36,44.29,44.31,83300.0,44.33,44.36,44.29,44.31,83300.0
2007-10-04 12:25:00,44.32,44.32,44.29,44.3,22800.0,44.32,44.32,44.29,44.3,22800.0
2007-10-04 12:30:00,44.3,44.39,44.26,44.29,160800.0,44.3,44.39,44.26,44.29,160800.0
2007-10-04 12:35:00,44.3,44.32,44.27,44.3,34100.0,44.3,44.32,44.27,44.3,34100.0
2007-10-04 12:40:00,44.3,44.34,44.29,44.32,25000.0,44.3,44.34,44.29,44.32,25000.0
2007-10-04 12:45:00,44.32,44.32,44.25,44.3,44400.0,44.32,44.32,44.25,44.3,44400.0
2007-10-04 12:50:00,44.3,44.3,44.28,44.3,23200.0,44.3,44.3,44.28,44.3,23200.0
2007-10-04 12:55:00,44.3,44.36,44.29,44.3,55500.0,44.3,44.36,44.29,44.3,55500.0
2007-10-04 13:00:00,44.29,44.3,44.27,44.27,21900.0,44.29,44.3,44.27,44.27,21900.0
2007-10-04 13:05:00,44.28,44.29,44.25,44.27,69000.0,44.28,44.29,44.25,44.27,69000.0
2007-10-04 13:10:00,44.27,44.27,44.25,44.26,24700.0,44.27,44.27,44.25,44.26,24700.0
2007-10-04 13:15:00,44.26,44.28,44.25,44.27,33900.0,44.26,44.28,44.25,44.27,33900.0
2007-10-04 13:20:00,44.26,44.27,44.24,44.26,60400.0,44.26,44.27,44.24,44.26,60400.0
2007-10-04 13:25:00,44.26,44.29,44.25,44.29,43500.0,44.26,44.29,44.25,44.29,43500.0
2007-10-04 13:30:00,44.28,44.29,44.27,44.28,26200.0,44.28,44.29,44.27,44.28,26200.0
2007-10-04 13:35:00,44.27,44.3,44.27,44.27,53400.0,44.27,44.3,44.27,44.27,53400.0
2007-10-04 13:40:00,44.27,44.28,44.25,44.25,61200.0,44.27,44.28,44.25,44.25,61200.0
2007-10-04 13:45:00,44.26,44.26,44.2,44.24,41900.0,44.26,44.26,44.2,44.24,41900.0
2007-10-04 13:50:00,44.24,44.25,44.24,44.24,14500.0,44.24,44.25,44.24,44.24,14500.0
2007-10-04 13:55:00,44.24,44.25,44.22,44.24,30500.0,44.24,44.25,44.22,44.24,30500.0
2007-10-04 14:00:00,44.23,44.24,44.22,44.23,29500.0,44.23,44.24,44.22,44.23,29500.0
2007-10-04 14:05:00,44.23,44.26,44.22,44.26,71800.0,44.23,44.26,44.22,44.26,71800.0
2007-10-04 14:10:00,44.25,44.27,44.25,44.26,49400.0,44.25,44.27,44.25,44.26,49400.0
2007-10-04 14:15:00,44.26,44.28,44.24,44.25,83200.0,44.26,44.28,44.24,44.25,83200.0
2007-10-04 14:20:00,44.25,44.25,44.22,44.22,33800.0,44.25,44.25,44.22,44.22,33800.0
2007-10-04 14:25:00,44.22,44.23,44.22,44.23,26400.0,44.22,44.23,44.22,44.23,26400.0
2007-10-04 14:30:00,44.23,44.24,44.23,44.23,19600.0,44.23,44.24,44.23,44.23,19600.0
2007-10-04 14:35:00,44.23,44.24,44.19,44.19,94300.0,44.23,44.24,44.19,44.19,94300.0
2007-10-04 14:40:00,44.2,44.2,44.18,44.18,28000.0,44.2,44.2,44.18,44.18,28000.0
2007-10-04 14:45:00,44.18,44.2,44.18,44.19,63200.0,44.18,44.2,44.18,44.19,63200.0
2007-10-04 14:50:00,44.18,44.26,44.18,44.25,104500.0,44.18,44.26,44.18,44.25,104500.0
2007-10-04 14:55:00,44.25,44.26,44.24,44.26,63900.0,44.25,44.26,44.24,44.26,63900.0
2007-10-04 15:00:00,44.25,44.26,44.24,44.26,115800.0,44.25,44.26,44.24,44.26,115800.0
2007-10-04 15:05:00,44.26,44.26,44.19,44.21,105000.0,44.26,44.26,44.19,44.21,105000.0
2007-10-04 15:10:00,44.21,44.22,44.2,44.22,72700.0,44.21,44.22,44.2,44.22,72700.0
2007-10-04 15:15:00,44.22,44.24,44.22,44.24,72000.0,44.22,44.24,44.22,44.24,72000.0
2007-10-04 15:20:00,44.24,44.26,44.19,44.21,165600.0,44.24,44.26,44.19,44.21,165600.0
2007-10-04 15:25:00,44.21,44.24,44.19,44.24,131300.0,44.21,44.24,44.19,44.24,131300.0
2007-10-04 15:30:00,44.24,44.24,44.16,44.2,105700.0,44.24,44.24,44.16,44.2,105700.0
2007-10-04 15:35:00,44.2,44.22,44.14,44.17,89600.0,44.2,44.22,44.14,44.17,89600.0
2007-10-04 15:40:00,44.16,44.18,44.14,44.15,125600.0,44.16,44.18,44.14,44.15,125600.0
2007-10-04 15:45:00,44.14,44.28,44.14,44.28,156300.0,44.14,44.28,44.14,44.28,156300.0
2007-10-04 15:50:00,44.28,44.3,44.2,44.25,259900.0,44.28,44.3,44.2,44.25,259900.0
2007-10-04 15:55:00,44.25,44.29,44.22,44.24,148300.0,44.25,44.29,44.22,44.24,148300.0
2007-10-05 09:30:00,44.4,44.48,44.2,44.28,277800.0,44.4,44.48,44.2,44.28,277800.0
2007-10-05 09:35:00,44.27,44.32,44.1,44.15,97300.0,44.27,44.32,44.1,44.15,97300.0
2007-10-05 09:40:00,44.15,44.28,44.15,44.23,125200.0,44.15,44.28,44.15,44.23,125200.0
2007-10-05 09:45:00,44.24,44.26,44.19,44.2,104900.0,44.24,44.26,44.19,44.2,104900.0
2007-10-05 09:50:00,44.21,44.24,44.19,44.2,52200.0,44.21,44.24,44.19,44.2,52200.0
2007-10-05 09:55:00,44.2,44.2,44.15,44.2,63400.0,44.2,44.2,44.15,44.2,63400.0
2007-10-05 10:00:00,44.18,44.25,44.18,44.25,118300.0,44.18,44.25,44.18,44.25,118300.0
2007-10-05 10:05:00,44.25,44.29,44.19,44.29,149600.0,44.25,44.29,44.19,44.29,149600.0
2007-10-05 10:10:00,44.3,44.34,44.3,44.3,51300.0,44.3,44.34,44.3,44.3,51300.0
2007-10-05 10:15:00,44.31,44.33,44.29,44.33,74600.0,44.31,44.33,44.29,44.33,74600.0
2007-10-05 10:20:00,44.33,44.4,44.32,44.33,63300.0,44.33,44.4,44.32,44.33,63300.0
2007-10-05 10:25:00,44.33,44.38,44.33,44.33,59700.0,44.33,44.38,44.33,44.33,59700.0
2007-10-05 10:30:00,44.33,44.4,44.3,44.39,72200.0,44.33,44.4,44.3,44.39,72200.0
2007-10-05 10:35:00,44.4,44.41,44.38,44.4,163900.0,44.4,44.41,44.38,44.4,163900.0
2007-10-05 10:40:00,44.4,44.45,44.4,44.44,57900.0,44.4,44.45,44.4,44.44,57900.0
2007-10-05 10:45:00,44.44,44.49,44.43,44.48,66700.0,44.44,44.49,44.43,44.48,66700.0
2007-10-05 10:50:00,44.48,44.49,44.46,44.49,55000.0,44.48,44.49,44.46,44.49,55000.0
2007-10-05 10:55:00,44.48,44.49,44.43,44.48,49300.0,44.48,44.49,44.43,44.48,49300.0
2007-10-05 11:00:00,44.48,44.52,44.38,44.38,259200.0,44.48,44.52,44.38,44.38,259200.0
2007-10-05 11:05:00,44.37,44.47,44.25,44.25,122300.0,44.37,44.47,44.25,44.25,122300.0
2007-10-05 11:10:00,44.25,44.26,44.23,44.25,129600.0,44.25,44.26,44.23,44.25,129600.0
2007-10-05 11:15:00,44.25,44.34,44.24,44.32,46600.0,44.25,44.34,44.24,44.32,46600.0
2007-10-05 11:20:00,44.33,44.38,44.23,44.24,81200.0,44.33,44.38,44.23,44.24,81200.0
2007-10-05 11:25:00,44.24,44.24,44.2,44.23,48300.0,44.24,44.24,44.2,44.23,48300.0
2007-10-05 11:30:00,44.23,44.31,44.22,44.3,90800.0,44.23,44.31,44.22,44.3,90800.0
2007-10-05 11:35:00,44.31,44.41,44.3,44.35,132300.0,44.31,44.41,44.3,44.35,132300.0
2007-10-05 11:40:00,44.35,44.36,44.33,44.35,57300.0,44.35,44.36,44.33,44.35,57300.0
2007-10-05 11:45:00,44.34,44.35,44.34,44.35,21000.0,44.34,44.35,44.34,44.35,21000.0
2007-10-05 11:50:00,44.35,44.36,44.34,44.35,29500.0,44.35,44.36,44.34,44.35,29500.0
2007-10-05 11:55:00,44.36,44.39,44.34,44.37,35100.0,44.36,44.39,44.34,44.37,35100.0
2007-10-05 12:00:00,44.36,44.37,44.32,44.37,44500.0,44.36,44.37,44.32,44.37,44500.0
2007-10-05 12:05:00,44.38,44.45,44.36,44.44,44600.0,44.38,44.45,44.36,44.44,44600.0
2007-10-05 12:10:00,44.44,44.51,44.44,44.51,87200.0,44.44,44.51,44.44,44.51,87200.0
2007-10-05 12:15:00,44.5,44.55,44.5,44.55,50500.0,44.5,44.55,44.5,44.55,50500.0
2007-10-05 12:20:00,44.55,44.56,44.53,44.54,112600.0,44.55,44.56,44.53,44.54,112600.0
2007-10-05 12:25:00,44.55,44.6,44.54,44.59,63700.0,44.55,44.6,44.54,44.59,63700.0
2007-10-05 12:30:00,44.59,44.64,44.59,44.64,45100.0,44.59,44.64,44.59,44.64,45100.0
2007-10-05 12:35:00,44.63,44.64,44.58,44.63,53100.0,44.63,44.64,44.58,44.63,53100.0
2007-10-05 12:40:00,44.63,44.64,44.62,44.64,19200.0,44.63,44.64,44.62,44.64,19200.0
2007-10-05 12:45:00,44.63,44.65,44.62,44.64,28300.0,44.63,44.65,44.62,44.64,28300.0
2007-10-05 12:50:00,44.64,44.65,44.59,44.6,38900.0,44.64,44.65,44.59,44.6,38900.0
2007-10-05 12:55:00,44.6,44.67,44.6,44.66,50300.0,44.6,44.67,44.6,44.66,50300.0
2007-10-05 13:00:00,44.66,44.76,44.65,44.73,101000.0,44.66,44.76,44.65,44.73,101000.0
2007-10-05 13:05:00,44.73,44.75,44.71,44.72,42500.0,44.73,44.75,44.71,44.72,42500.0
2007-10-05 13:10:00,44.71,44.71,44.64,44.65,42300.0,44.71,44.71,44.64,44.65,42300.0
2007-10-05 13:15:00,44.65,44.66,44.62,44.65,66900.0,44.65,44.66,44.62,44.65,66900.0
2007-10-05 13:20:00,44.64,44.71,44.64,44.67,50200.0,44.64,44.71,44.64,44.67,50200.0
2007-10-05 13:25:00,44.67,44.76,44.66,44.76,63000.0,44.67,44.76,44.66,44.76,63000.0
2007-10-05 13:30:00,44.75,44.77,44.74,44.75,86100.0,44.75,44.77,44.74,44.75,86100.0
2007-10-05 13:35:00,44.75,44.75,44.61,44.62,140200.0,44.75,44.75,44.61,44.62,140200.0
2007-10-05 13:40:00,44.62,44.74,44.58,44.72,125700.0,44.62,44.74,44.58,44.72,125700.0
2007-10-05 13:45:00,44.72,44.73,44.68,44.68,59400.0,44.72,44.73,44.68,44.68,59400.0
2007-10-05 13:50:00,44.68,44.72,44.68,44.7,57400.0,44.68,44.72,44.68,44.7,57400.0
2007-10-05 13:55:00,44.7,44.72,44.6,44.6,66800.0,44.7,44.72,44.6,44.6,66800.0
2007-10-05 14:00:00,44.6,44.6,44.55,44.59,108900.0,44.6,44.6,44.55,44.59,108900.0
2007-10-05 14:05:00,44.59,44.6,44.57,44.58,49400.0,44.59,44.6,44.57,44.58,49400.0
2007-10-05 14:10:00,44.57,44.59,44.53,44.54,95200.0,44.57,44.59,44.53,44.54,95200.0
2007-10-05 14:15:00,44.54,44.66,44.53,44.66,56300.0,44.54,44.66,44.53,44.66,56300.0
2007-10-05 14:20:00,44.67,44.7,44.66,44.67,62700.0,44.67,44.7,44.66,44.67,62700.0
2007-10-05 14:25:00,44.67,44.69,44.65,44.67,52500.0,44.67,44.69,44.65,44.67,52500.0
2007-10-05 14:30:00,44.67,44.68,44.63,44.65,71500.0,44.67,44.68,44.63,44.65,71500.0
2007-10-05 14:35:00,44.65,44.67,44.64,44.66,76500.0,44.65,44.67,44.64,44.66,76500.0
2007-10-05 14:40:00,44.66,44.73,44.65,44.7,58500.0,44.66,44.73,44.65,44.7,58500.0
2007-10-05 14:45:00,44.71,44.71,44.67,44.7,41600.0,44.71,44.71,44.67,44.7,41600.0
2007-10-05 14:50:00,44.7,44.73,44.61,44.64,111000.0,44.7,44.73,44.61,44.64,111000.0
2007-10-05 14:55:00,44.64,44.74,44.62,44.74,68800.0,44.64,44.74,44.62,44.74,68800.0
2007-10-05 15:00:00,44.75,44.77,44.72,44.75,67200.0,44.75,44.77,44.72,44.75,67200.0
2007-10-05 15:05:00,44.75,44.8,44.73,44.76,179100.0,44.75,44.8,44.73,44.76,179100.0
2007-10-05 15:10:00,44.76,44.77,44.67,44.69,68400.0,44.76,44.77,44.67,44.69,68400.0
2007-10-05 15:15:00,44.68,44.68,44.62,44.63,87300.0,44.68,44.68,44.62,44.63,87300.0
2007-10-05 15:20:00,44.64,44.69,44.63,44.69,50000.0,44.64,44.69,44.63,44.69,50000.0
2007-10-05 15:25:00,44.69,44.73,44.69,44.73,62800.0,44.69,44.73,44.69,44.73,62800.0
2007-10-05 15:30:00,44.73,44.75,44.7,44.72,82000.0,44.73,44.75,44.7,44.72,82000.0
2007-10-05 15:35:00,44.73,44.74,44.7,44.7,63600.0,44.73,44.74,44.7,44.7,63600.0
2007-10-05 15:40:00,44.7,44.72,44.56,44.64,137300.0,44.7,44.72,44.56,44.64,137300.0
2007-10-05 15:45:00,44.63,44.67,44.57,44.57,124100.0,44.63,44.67,44.57,44.57,124100.0
2007-10-05 15:50:00,44.58,44.63,44.56,44.59,171700.0,44.58,44.63,44.56,44.59,171700.0
2007-10-05 15:55:00,44.59,44.64,44.55,44.64,160200.0,44.59,44.64,44.55,44.64,160200.0
2007-10-08 09:30:00,44.64,44.64,44.4,44.49,86800.0,44.64,44.64,44.4,44.49,86800.0
2007-10-08 09:35:00,44.47,44.68,44.45,44.65,39400.0,44.47,44.68,44.45,44.65,39400.0
2007-10-08 09:40:00,44.66,44.7,44.65,44.7,36400.0,44.66,44.7,44.65,44.7,36400.0
2007-10-08 09:45:00,44.7,44.75,44.59,44.75,50000.0,44.7,44.75,44.59,44.75,50000.0
2007-10-08 09:50:00,44.74,44.75,44.69,44.72,27600.0,44.74,44.75,44.69,44.72,27600.0
2007-10-08 09:55:00,44.72,44.79,44.72,44.78,39100.0,44.72,44.79,44.72,44.78,39100.0
2007-10-08 10:00:00,44.79,44.9,44.78,44.86,125700.0,44.79,44.9,44.78,44.86,125700.0
2007-10-08 10:05:00,44.87,44.9,44.83,44.85,83500.0,44.87,44.9,44.83,44.85,83500.0
2007-10-08 10:10:00,44.86,44.86,44.82,44.84,62700.0,44.86,44.86,44.82,44.84,62700.0
2007-10-08 10:15:00,44.84,44.88,44.83,44.88,64500.0,44.84,44.88,44.83,44.88,64500.0
2007-10-08 10:20:00,44.88,44.9,44.83,44.9,50700.0,44.88,44.9,44.83,44.9,50700.0
2007-10-08 10:25:00,44.9,44.93,44.87,44.88,69400.0,44.9,44.93,44.87,44.88,69400.0
2007-10-08 10:30:00,44.89,44.9,44.85,44.85,41700.0,44.89,44.9,44.85,44.85,41700.0
2007-10-08 10:35:00,44.85,44.87,44.81,44.81,104700.0,44.85,44.87,44.81,44.81,104700.0
2007-10-08 10:40:00,44.81,44.82,44.75,44.75,49500.0,44.81,44.82,44.75,44.75,49500.0
2007-10-08 10:45:00,44.76,44.76,44.72,44.72,45600.0,44.76,44.76,44.72,44.72,45600.0
2007-10-08 10:50:00,44.73,44.76,44.7,44.74,31900.0,44.73,44.76,44.7,44.74,31900.0
2007-10-08 10:55:00,44.74,44.75,44.73,44.73,44400.0,44.74,44.75,44.73,44.73,44400.0
2007-10-08 11:00:00,44.74,44.74,44.63,44.67,89500.0,44.74,44.74,44.63,44.67,89500.0
2007-10-08 11:05:00,44.66,44.73,44.66,44.73,47000.0,44.66,44.73,44.66,44.73,47000.0
2007-10-08 11:10:00,44.73,44.76,44.7,44.75,37100.0,44.73,44.76,44.7,44.75,37100.0
2007-10-08 11:15:00,44.76,44.79,44.75,44.79,69400.0,44.76,44.79,44.75,44.79,69400.0
2007-10-08 11:20:00,44.79,44.9,44.79,44.9,49900.0,44.79,44.9,44.79,44.9,49900.0
2007-10-08 11:25:00,44.9,44.93,44.89,44.89,36300.0,44.9,44.93,44.89,44.89,36300.0
2007-10-08 11:30:00,44.89,44.93,44.89,44.92,32200.0,44.89,44.93,44.89,44.92,32200.0
2007-10-08 11:35:00,44.92,44.93,44.89,44.9,37400.0,44.92,44.93,44.89,44.9,37400.0
2007-10-08 11:40:00,44.9,44.95,44.89,44.94,73100.0,44.9,44.95,44.89,44.94,73100.0
2007-10-08 11:45:00,44.94,44.95,44.85,44.86,39100.0,44.94,44.95,44.85,44.86,39100.0
2007-10-08 11:50:00,44.86,44.86,44.85,44.86,13200.0,44.86,44.86,44.85,44.86,13200.0
2007-10-08 11:55:00,44.86,44.9,44.86,44.89,47100.0,44.86,44.9,44.86,44.89,47100.0
2007-10-08 12:00:00,44.89,44.94,44.89,44.94,42700.0,44.89,44.94,44.89,44.94,42700.0
2007-10-08 12:05:00,44.94,44.95,44.92,44.94,33100.0,44.94,44.95,44.92,44.94,33100.0
2007-10-08 12:10:00,44.94,44.95,44.9,44.9,46900.0,44.94,44.95,44.9,44.9,46900.0
2007-10-08 12:15:00,44.9,44.95,44.89,44.94,16200.0,44.9,44.95,44.89,44.94,16200.0
2007-10-08 12:20:00,44.95,44.95,44.94,44.94,21900.0,44.95,44.95,44.94,44.94,21900.0
2007-10-08 12:25:00,44.94,44.96,44.94,44.95,25100.0,44.94,44.96,44.94,44.95,25100.0
2007-10-08 12:30:00,44.95,44.95,44.94,44.94,27100.0,44.95,44.95,44.94,44.94,27100.0
2007-10-08 12:35:00,44.95,44.95,44.93,44.93,20600.0,44.95,44.95,44.93,44.93,20600.0
2007-10-08 12:40:00,44.93,44.96,44.93,44.95,47400.0,44.93,44.96,44.93,44.95,47400.0
2007-10-08 12:45:00,44.96,44.96,44.93,44.95,47700.0,44.96,44.96,44.93,44.95,47700.0
2007-10-08 12:50:00,44.95,44.98,44.95,44.95,61800.0,44.95,44.98,44.95,44.95,61800.0
2007-10-08 12:55:00,44.96,44.96,44.94,44.95,19800.0,44.96,44.96,44.94,44.95,19800.0
2007-10-08 13:00:00,44.95,44.95,44.89,44.93,47300.0,44.95,44.95,44.89,44.93,47300.0
2007-10-08 13:05:00,44.92,44.95,44.92,44.95,27400.0,44.92,44.95,44.92,44.95,27400.0
2007-10-08 13:10:00,44.96,44.96,44.95,44.95,21700.0,44.96,44.96,44.95,44.95,21700.0
2007-10-08 13:15:00,44.96,44.97,44.93,44.97,41900.0,44.96,44.97,44.93,44.97,41900.0
2007-10-08 13:20:00,44.97,44.97,44.96,44.97,29500.0,44.97,44.97,44.96,44.97,29500.0
2007-10-08 13:25:00,44.97,44.97,44.96,44.96,14500.0,44.97,44.97,44.96,44.96,14500.0
2007-10-08 13:30:00,44.97,44.97,44.96,44.97,15300.0,44.97,44.97,44.96,44.97,15300.0
2007-10-08 13:35:00,44.97,44.98,44.96,44.97,48600.0,44.97,44.98,44.96,44.97,48600.0
2007-10-08 13:40:00,44.97,44.97,44.95,44.96,52500.0,44.97,44.97,44.95,44.96,52500.0
2007-10-08 13:45:00,44.96,44.98,44.96,44.98,41800.0,44.96,44.98,44.96,44.98,41800.0
2007-10-08 13:50:00,44.97,44.99,44.97,44.97,50300.0,44.97,44.99,44.97,44.97,50300.0
2007-10-08 13:55:00,44.97,44.99,44.97,44.97,48700.0,44.97,44.99,44.97,44.97,48700.0
2007-10-08 14:00:00,44.98,44.99,44.97,44.99,16700.0,44.98,44.99,44.97,44.99,16700.0
2007-10-08 14:05:00,44.99,44.99,44.96,44.97,79900.0,44.99,44.99,44.96,44.97,79900.0
2007-10-08 14:10:00,44.97,44.98,44.96,44.98,36000.0,44.97,44.98,44.96,44.98,36000.0
2007-10-08 14:15:00,44.98,45.0,44.98,44.98,110500.0,44.98,45.0,44.98,44.98,110500.0
2007-10-08 14:20:00,44.99,44.99,44.9,44.99,56500.0,44.99,44.99,44.9,44.99,56500.0
2007-10-08 14:25:00,44.99,45.0,44.98,44.98,54900.0,44.99,45.0,44.98,44.98,54900.0
2007-10-08 14:30:00,44.97,44.98,44.94,44.96,71700.0,44.97,44.98,44.94,44.96,71700.0
2007-10-08 14:35:00,44.96,44.97,44.92,44.94,52100.0,44.96,44.97,44.92,44.94,52100.0
2007-10-08 14:40:00,44.95,44.95,44.92,44.93,47500.0,44.95,44.95,44.92,44.93,47500.0
2007-10-08 14:45:00,44.93,44.95,44.92,44.95,29400.0,44.93,44.95,44.92,44.95,29400.0
2007-10-08 14:50:00,44.95,44.98,44.95,44.95,44500.0,44.95,44.98,44.95,44.95,44500.0
2007-10-08 14:55:00,44.95,44.96,44.92,44.94,40600.0,44.95,44.96,44.92,44.94,40600.0
2007-10-08 15:00:00,44.93,44.98,44.9,44.97,67000.0,44.93,44.98,44.9,44.97,67000.0
2007-10-08 15:05:00,44.98,45.0,44.95,44.99,363600.0,44.98,45.0,44.95,44.99,363600.0
2007-10-08 15:10:00,44.99,44.99,44.96,44.99,41100.0,44.99,44.99,44.96,44.99,41100.0
2007-10-08 15:15:00,44.99,45.0,44.98,45.0,64300.0,44.99,45.0,44.98,45.0,64300.0
2007-10-08 15:20:00,44.99,45.0,44.99,45.0,35200.0,44.99,45.0,44.99,45.0,35200.0
2007-10-08 15:25:00,45.0,45.0,44.98,44.98,36000.0,45.0,45.0,44.98,44.98,36000.0
2007-10-08 15:30:00,44.99,44.99,44.98,44.99,47300.0,44.99,44.99,44.98,44.99,47300.0
2007-10-08 15:35:00,44.99,44.99,44.96,44.97,67900.0,44.99,44.99,44.96,44.97,67900.0
2007-10-08 15:40:00,44.97,44.99,44.91,44.98,148700.0,44.97,44.99,44.91,44.98,148700.0
2007-10-08 15:45:00,44.98,45.0,44.96,44.98,99200.0,44.98,45.0,44.96,44.98,99200.0
2007-10-08 15:50:00,44.98,45.0,44.98,44.98,287900.0,44.98,45.0,44.98,44.98,287900.0
2007-10-08 15:55:00,44.99,45.0,44.93,44.94,345700.0,44.99,45.0,44.93,44.94,345700.0
2007-10-09 09:30:00,45.0,45.1,44.8,44.86,269500.0,45.0,45.1,44.8,44.86,269500.0
2007-10-09 09:35:00,44.86,44.86,44.46,44.61,202700.0,44.86,44.86,44.46,44.61,202700.0
2007-10-09 09:40:00,44.62,44.62,44.41,44.6,365300.0,44.62,44.62,44.41,44.6,365300.0
2007-10-09 09:45:00,44.59,44.83,44.58,44.72,167600.0,44.59,44.83,44.58,44.72,167600.0
2007-10-09 09:50:00,44.71,44.75,44.52,44.64,88500.0,44.71,44.75,44.52,44.64,88500.0
2007-10-09 09:55:00,44.65,44.81,44.64,44.73,136100.0,44.65,44.81,44.64,44.73,136100.0
2007-10-09 10:00:00,44.73,44.74,44.58,44.63,70300.0,44.73,44.74,44.58,44.63,70300.0
2007-10-09 10:05:00,44.63,44.63,44.6,44.62,36900.0,44.63,44.63,44.6,44.62,36900.0
2007-10-09 10:10:00,44.63,44.71,44.62,44.7,64400.0,44.63,44.71,44.62,44.7,64400.0
2007-10-09 10:15:00,44.7,44.77,44.69,44.7,54900.0,44.7,44.77,44.69,44.7,54900.0
2007-10-09 10:20:00,44.69,44.79,44.69,44.78,46700.0,44.69,44.79,44.69,44.78,46700.0
2007-10-09 10:25:00,44.79,44.83,44.78,44.82,37900.0,44.79,44.83,44.78,44.82,37900.0
2007-10-09 10:30:00,44.83,44.85,44.74,44.74,51600.0,44.83,44.85,44.74,44.74,51600.0
2007-10-09 10:35:00,44.74,44.87,44.7,44.86,41100.0,44.74,44.87,44.7,44.86,41100.0
2007-10-09 10:40:00,44.86,45.03,44.86,44.96,102700.0,44.86,45.03,44.86,44.96,102700.0
2007-10-09 10:45:00,44.96,44.97,44.81,44.82,47500.0,44.96,44.97,44.81,44.82,47500.0
2007-10-09 10:50:00,44.82,44.92,44.82,44.92,27100.0,44.82,44.92,44.82,44.92,27100.0
2007-10-09 10:55:00,44.92,44.95,44.92,44.95,28500.0,44.92,44.95,44.92,44.95,28500.0
2007-10-09 11:00:00,44.96,45.02,44.95,44.97,47700.0,44.96,45.02,44.95,44.97,47700.0
2007-10-09 11:05:00,44.97,44.97,44.94,44.94,21500.0,44.97,44.97,44.94,44.94,21500.0
2007-10-09 11:10:00,44.95,44.95,44.81,44.81,41000.0,44.95,44.95,44.81,44.81,41000.0
2007-10-09 11:15:00,44.81,44.84,44.75,44.77,72700.0,44.81,44.84,44.75,44.77,72700.0
2007-10-09 11:20:00,44.76,44.77,44.75,44.76,33600.0,44.76,44.77,44.75,44.76,33600.0
2007-10-09 11:25:00,44.76,44.79,44.75,44.78,33900.0,44.76,44.79,44.75,44.78,33900.0
2007-10-09 11:30:00,44.77,44.79,44.77,44.79,34300.0,44.77,44.79,44.77,44.79,34300.0
2007-10-09 11:35:00,44.78,44.79,44.76,44.77,39600.0,44.78,44.79,44.76,44.77,39600.0
2007-10-09 11:40:00,44.77,44.79,44.75,44.79,53400.0,44.77,44.79,44.75,44.79,53400.0
2007-10-09 11:45:00,44.78,44.79,44.78,44.79,17100.0,44.78,44.79,44.78,44.79,17100.0
2007-10-09 11:50:00,44.78,44.87,44.78,44.87,22000.0,44.78,44.87,44.78,44.87,22000.0
2007-10-09 11:55:00,44.86,44.89,44.86,44.89,16000.0,44.86,44.89,44.86,44.89,16000.0
2007-10-09 12:00:00,44.89,44.89,44.87,44.88,22100.0,44.89,44.89,44.87,44.88,22100.0
2007-10-09 12:05:00,44.88,44.89,44.87,44.89,15500.0,44.88,44.89,44.87,44.89,15500.0
2007-10-09 12:10:00,44.88,44.89,44.88,44.89,24600.0,44.88,44.89,44.88,44.89,24600.0
2007-10-09 12:15:00,44.88,44.93,44.88,44.93,45700.0,44.88,44.93,44.88,44.93,45700.0
2007-10-09 12:20:00,44.93,44.94,44.92,44.94,26300.0,44.93,44.94,44.92,44.94,26300.0
2007-10-09 12:25:00,44.94,44.94,44.93,44.94,10700.0,44.94,44.94,44.93,44.94,10700.0
2007-10-09 12:30:00,44.93,44.94,44.91,44.93,17900.0,44.93,44.94,44.91,44.93,17900.0
2007-10-09 12:35:00,44.93,44.93,44.92,44.92,18200.0,44.93,44.93,44.92,44.92,18200.0
2007-10-09 12:40:00,44.93,44.93,44.92,44.92,16100.0,44.93,44.93,44.92,44.92,16100.0
2007-10-09 12:45:00,44.92,44.98,44.92,44.98,40400.0,44.92,44.98,44.92,44.98,40400.0
2007-10-09 12:50:00,44.98,44.98,44.97,44.98,11400.0,44.98,44.98,44.97,44.98,11400.0
2007-10-09 12:55:00,44.98,44.99,44.95,44.99,55100.0,44.98,44.99,44.95,44.99,55100.0
2007-10-09 13:00:00,44.99,45.0,44.95,44.98,61100.0,44.99,45.0,44.95,44.98,61100.0
2007-10-09 13:05:00,44.99,44.99,44.98,44.99,20200.0,44.99,44.99,44.98,44.99,20200.0
2007-10-09 13:10:00,44.99,45.0,44.99,44.99,26000.0,44.99,45.0,44.99,44.99,26000.0
2007-10-09 13:15:00,44.99,45.0,44.98,44.98,63200.0,44.99,45.0,44.98,44.98,63200.0
2007-10-09 13:20:00,44.98,45.0,44.95,44.96,103200.0,44.98,45.0,44.95,44.96,103200.0
2007-10-09 13:25:00,44.96,44.99,44.92,44.93,52100.0,44.96,44.99,44.92,44.93,52100.0
2007-10-09 13:30:00,44.93,44.94,44.91,44.94,53900.0,44.93,44.94,44.91,44.94,53900.0
2007-10-09 13:35:00,44.94,45.05,44.94,45.04,58500.0,44.94,45.05,44.94,45.04,58500.0
2007-10-09 13:40:00,45.05,45.05,44.94,44.95,43000.0,45.05,45.05,44.94,44.95,43000.0
2007-10-09 13:45:00,44.95,44.98,44.93,44.98,72600.0,44.95,44.98,44.93,44.98,72600.0
2007-10-09 13:50:00,44.98,45.01,44.97,44.97,48800.0,44.98,45.01,44.97,44.97,48800.0
2007-10-09 13:55:00,44.97,44.98,44.95,44.96,44600.0,44.97,44.98,44.95,44.96,44600.0
2007-10-09 14:00:00,44.96,45.09,44.93,45.06,87600.0,44.96,45.09,44.93,45.06,87600.0
2007-10-09 14:05:00,45.07,45.14,45.07,45.13,160800.0,45.07,45.14,45.07,45.13,160800.0
2007-10-09 14:10:00,45.12,45.13,45.07,45.08,62400.0,45.12,45.13,45.07,45.08,62400.0
2007-10-09 14:15:00,45.09,45.14,45.09,45.1,84100.0,45.09,45.14,45.09,45.1,84100.0
2007-10-09 14:20:00,45.1,45.18,45.09,45.18,69200.0,45.1,45.18,45.09,45.18,69200.0
2007-10-09 14:25:00,45.18,45.29,45.16,45.26,177300.0,45.18,45.29,45.16,45.26,177300.0
2007-10-09 14:30:00,45.26,45.35,45.16,45.23,194500.0,45.26,45.35,45.16,45.23,194500.0
2007-10-09 14:35:00,45.23,45.24,45.13,45.13,122000.0,45.23,45.24,45.13,45.13,122000.0
2007-10-09 14:40:00,45.13,45.17,45.09,45.17,89000.0,45.13,45.17,45.09,45.17,89000.0
2007-10-09 14:45:00,45.16,45.16,45.0,45.07,127800.0,45.16,45.16,45.0,45.07,127800.0
2007-10-09 14:50:00,45.07,45.17,45.04,45.11,96700.0,45.07,45.17,45.04,45.11,96700.0
2007-10-09 14:55:00,45.12,45.13,45.06,45.1,102700.0,45.12,45.13,45.06,45.1,102700.0
2007-10-09 15:00:00,45.11,45.17,45.09,45.11,95000.0,45.11,45.17,45.09,45.11,95000.0
2007-10-09 15:05:00,45.12,45.12,45.01,45.12,179600.0,45.12,45.12,45.01,45.12,179600.0
2007-10-09 15:10:00,45.11,45.18,45.11,45.14,74600.0,45.11,45.18,45.11,45.14,74600.0
2007-10-09 15:15:00,45.15,45.21,45.14,45.19,86800.0,45.15,45.21,45.14,45.19,86800.0
2007-10-09 15:20:00,45.19,45.23,45.17,45.2,104500.0,45.19,45.23,45.17,45.2,104500.0
2007-10-09 15:25:00,45.21,45.21,45.14,45.15,67200.0,45.21,45.21,45.14,45.15,67200.0
2007-10-09 15:30:00,45.15,45.16,45.01,45.01,134500.0,45.15,45.16,45.01,45.01,134500.0
2007-10-09 15:35:00,45.01,45.17,45.01,45.13,75900.0,45.01,45.17,45.01,45.13,75900.0
2007-10-09 15:40:00,45.14,45.15,44.89,44.94,176500.0,45.14,45.15,44.89,44.94,176500.0
2007-10-09 15:45:00,44.94,44.97,44.93,44.96,84500.0,44.94,44.97,44.93,44.96,84500.0
2007-10-09 15:50:00,44.97,45.01,44.89,45.0,186900.0,44.97,45.01,44.89,45.0,186900.0
2007-10-09 15:55:00,44.99,45.04,44.95,44.97,355000.0,44.99,45.04,44.95,44.97,355000.0
2007-10-10 09:30:00,44.9,45.0,44.83,44.85,106000.0,44.9,45.0,44.83,44.85,106000.0
2007-10-10 09:35:00,44.86,44.86,44.75,44.77,132200.0,44.86,44.86,44.75,44.77,132200.0
2007-10-10 09:40:00,44.77,44.8,44.64,44.74,142200.0,44.77,44.8,44.64,44.74,142200.0
2007-10-10 09:45:00,44.75,45.0,44.74,45.0,139600.0,44.75,45.0,44.74,45.0,139600.0
2007-10-10 09:50:00,45.0,45.05,44.94,45.0,246100.0,45.0,45.05,44.94,45.0,246100.0
2007-10-10 09:55:00,45.0,45.08,44.99,45.08,105700.0,45.0,45.08,44.99,45.08,105700.0
2007-10-10 10:00:00,45.08,45.2,45.0,45.2,145400.0,45.08,45.2,45.0,45.2,145400.0
2007-10-10 10:05:00,45.2,45.32,45.18,45.24,169400.0,45.2,45.32,45.18,45.24,169400.0
2007-10-10 10:10:00,45.24,45.28,45.23,45.27,86700.0,45.24,45.28,45.23,45.27,86700.0
2007-10-10 10:15:00,45.27,45.36,45.25,45.27,176400.0,45.27,45.36,45.25,45.27,176400.0
2007-10-10 10:20:00,45.27,45.4,45.25,45.34,166300.0,45.27,45.4,45.25,45.34,166300.0
2007-10-10 10:25:00,45.34,45.4,45.23,45.3,132800.0,45.34,45.4,45.23,45.3,132800.0
2007-10-10 10:30:00,45.29,45.35,45.27,45.32,71800.0,45.29,45.35,45.27,45.32,71800.0
2007-10-10 10:35:00,45.33,45.49,45.3,45.48,168900.0,45.33,45.49,45.3,45.48,168900.0
2007-10-10 10:40:00,45.47,45.49,45.34,45.38,63700.0,45.47,45.49,45.34,45.38,63700.0
2007-10-10 10:45:00,45.38,45.38,45.28,45.35,47600.0,45.38,45.38,45.28,45.35,47600.0
2007-10-10 10:50:00,45.35,45.4,45.34,45.39,47700.0,45.35,45.4,45.34,45.39,47700.0
2007-10-10 10:55:00,45.4,45.42,45.36,45.4,48700.0,45.4,45.42,45.36,45.4,48700.0
2007-10-10 11:00:00,45.41,45.47,45.37,45.44,92700.0,45.41,45.47,45.37,45.44,92700.0
2007-10-10 11:05:00,45.45,45.5,45.44,45.5,49400.0,45.45,45.5,45.44,45.5,49400.0
2007-10-10 11:10:00,45.5,45.62,45.49,45.6,156600.0,45.5,45.62,45.49,45.6,156600.0
2007-10-10 11:15:00,45.6,45.65,45.56,45.59,80500.0,45.6,45.65,45.56,45.59,80500.0
2007-10-10 11:20:00,45.58,45.68,45.57,45.65,83200.0,45.58,45.68,45.57,45.65,83200.0
2007-10-10 11:25:00,45.66,45.69,45.66,45.67,36700.0,45.66,45.69,45.66,45.67,36700.0
2007-10-10 11:30:00,45.67,45.68,45.62,45.65,83300.0,45.67,45.68,45.62,45.65,83300.0
2007-10-10 11:35:00,45.65,45.66,45.6,45.64,109300.0,45.65,45.66,45.6,45.64,109300.0
2007-10-10 11:40:00,45.65,45.66,45.62,45.65,36500.0,45.65,45.66,45.62,45.65,36500.0
2007-10-10 11:45:00,45.65,45.66,45.61,45.64,27500.0,45.65,45.66,45.61,45.64,27500.0
2007-10-10 11:50:00,45.64,45.65,45.58,45.59,84200.0,45.64,45.65,45.58,45.59,84200.0
2007-10-10 11:55:00,45.59,45.64,45.56,45.57,35000.0,45.59,45.64,45.56,45.57,35000.0
2007-10-10 12:00:00,45.57,45.58,45.47,45.55,70000.0,45.57,45.58,45.47,45.55,70000.0
2007-10-10 12:05:00,45.55,45.59,45.5,45.54,80900.0,45.55,45.59,45.5,45.54,80900.0
2007-10-10 12:10:00,45.54,45.55,45.2,45.24,289000.0,45.54,45.55,45.2,45.24,289000.0
2007-10-10 12:15:00,45.25,45.29,45.18,45.19,120400.0,45.25,45.29,45.18,45.19,120400.0
2007-10-10 12:20:00,45.19,45.38,45.19,45.21,188900.0,45.19,45.38,45.19,45.21,188900.0
2007-10-10 12:25:00,45.21,45.26,45.21,45.25,44700.0,45.21,45.26,45.21,45.25,44700.0
2007-10-10 12:30:00,45.25,45.26,45.24,45.25,51200.0,45.25,45.26,45.24,45.25,51200.0
2007-10-10 12:35:00,45.24,45.25,45.24,45.24,30200.0,45.24,45.25,45.24,45.24,30200.0
2007-10-10 12:40:00,45.25,45.29,45.21,45.25,130200.0,45.25,45.29,45.21,45.25,130200.0
2007-10-10 12:45:00,45.25,45.32,45.23,45.31,93200.0,45.25,45.32,45.23,45.31,93200.0
2007-10-10 12:50:00,45.31,45.33,45.25,45.33,53300.0,45.31,45.33,45.25,45.33,53300.0
2007-10-10 12:55:00,45.33,45.37,45.29,45.3,32700.0,45.33,45.37,45.29,45.3,32700.0
2007-10-10 13:00:00,45.3,45.3,45.12,45.17,81800.0,45.3,45.3,45.12,45.17,81800.0
2007-10-10 13:05:00,45.16,45.25,45.15,45.22,39900.0,45.16,45.25,45.15,45.22,39900.0
2007-10-10 13:10:00,45.23,45.25,45.19,45.2,20600.0,45.23,45.25,45.19,45.2,20600.0
2007-10-10 13:15:00,45.2,45.22,45.11,45.16,47600.0,45.2,45.22,45.11,45.16,47600.0
2007-10-10 13:20:00,45.16,45.25,45.03,45.19,85100.0,45.16,45.25,45.03,45.19,85100.0
2007-10-10 13:25:00,45.2,45.21,45.16,45.18,28500.0,45.2,45.21,45.16,45.18,28500.0
2007-10-10 13:30:00,45.18,45.2,45.13,45.18,26900.0,45.18,45.2,45.13,45.18,26900.0
2007-10-10 13:35:00,45.18,45.21,45.13,45.18,53100.0,45.18,45.21,45.13,45.18,53100.0
2007-10-10 13:40:00,45.18,45.18,45.06,45.11,37900.0,45.18,45.18,45.06,45.11,37900.0
2007-10-10 13:45:00,45.11,45.15,45.1,45.12,24400.0,45.11,45.15,45.1,45.12,24400.0
2007-10-10 13:50:00,45.13,45.19,45.13,45.17,33200.0,45.13,45.19,45.13,45.17,33200.0
2007-10-10 13:55:00,45.17,45.27,45.17,45.27,54000.0,45.17,45.27,45.17,45.27,54000.0
2007-10-10 14:00:00,45.28,45.31,45.25,45.28,39400.0,45.28,45.31,45.25,45.28,39400.0
2007-10-10 14:05:00,45.28,45.29,45.22,45.25,24600.0,45.28,45.29,45.22,45.25,24600.0
2007-10-10 14:10:00,45.24,45.3,45.24,45.29,18000.0,45.24,45.3,45.24,45.29,18000.0
2007-10-10 14:15:00,45.29,45.33,45.28,45.32,31800.0,45.29,45.33,45.28,45.32,31800.0
2007-10-10 14:20:00,45.32,45.36,45.29,45.31,47700.0,45.32,45.36,45.29,45.31,47700.0
2007-10-10 14:25:00,45.31,45.38,45.31,45.38,38900.0,45.31,45.38,45.31,45.38,38900.0
2007-10-10 14:30:00,45.39,45.43,45.35,45.43,34100.0,45.39,45.43,45.35,45.43,34100.0
2007-10-10 14:35:00,45.42,45.43,45.36,45.38,34300.0,45.42,45.43,45.36,45.38,34300.0
2007-10-10 14:40:00,45.38,45.39,45.3,45.39,82800.0,45.38,45.39,45.3,45.39,82800.0
2007-10-10 14:45:00,45.39,45.44,45.37,45.37,57800.0,45.39,45.44,45.37,45.37,57800.0
2007-10-10 14:50:00,45.37,45.39,45.34,45.38,44400.0,45.37,45.39,45.34,45.38,44400.0
2007-10-10 14:55:00,45.39,45.45,45.38,45.43,76300.0,45.39,45.45,45.38,45.43,76300.0
2007-10-10 15:00:00,45.44,45.5,45.44,45.5,63200.0,45.44,45.5,45.44,45.5,63200.0
2007-10-10 15:05:00,45.49,45.5,45.41,45.42,57900.0,45.49,45.5,45.41,45.42,57900.0
2007-10-10 15:10:00,45.43,45.45,45.42,45.42,44500.0,45.43,45.45,45.42,45.42,44500.0
2007-10-10 15:15:00,45.43,45.55,45.42,45.54,81100.0,45.43,45.55,45.42,45.54,81100.0
2007-10-10 15:20:00,45.54,45.6,45.5,45.51,103500.0,45.54,45.6,45.5,45.51,103500.0
2007-10-10 15:25:00,45.51,45.54,45.49,45.53,66600.0,45.51,45.54,45.49,45.53,66600.0
2007-10-10 15:30:00,45.53,45.58,45.52,45.54,92600.0,45.53,45.58,45.52,45.54,92600.0
2007-10-10 15:35:00,45.54,45.56,45.52,45.54,91000.0,45.54,45.56,45.52,45.54,91000.0
2007-10-10 15:40:00,45.54,45.55,45.43,45.46,104500.0,45.54,45.55,45.43,45.46,104500.0
2007-10-10 15:45:00,45.47,45.6,45.46,45.59,148300.0,45.47,45.6,45.46,45.59,148300.0
2007-10-10 15:50:00,45.59,45.61,45.51,45.52,228800.0,45.59,45.61,45.51,45.52,228800.0
2007-10-10 15:55:00,45.52,45.58,45.48,45.58,199700.0,45.52,45.58,45.48,45.58,199700.0
2007-10-11 09:30:00,45.79,45.86,45.55,45.73,177900.0,45.79,45.86,45.55,45.73,177900.0
2007-10-11 09:35:00,45.71,45.73,45.51,45.51,78100.0,45.71,45.73,45.51,45.51,78100.0
2007-10-11 09:40:00,45.51,45.66,45.51,45.56,82200.0,45.51,45.66,45.51,45.56,82200.0
2007-10-11 09:45:00,45.58,45.58,45.37,45.56,95200.0,45.58,45.58,45.37,45.56,95200.0
2007-10-11 09:50:00,45.58,45.64,45.5,45.64,135000.0,45.58,45.64,45.5,45.64,135000.0
2007-10-11 09:55:00,45.65,45.82,45.56,45.78,75900.0,45.65,45.82,45.56,45.78,75900.0
2007-10-11 10:00:00,45.79,45.83,45.69,45.71,60700.0,45.79,45.83,45.69,45.71,60700.0
2007-10-11 10:05:00,45.71,45.74,45.68,45.73,48900.0,45.71,45.74,45.68,45.73,48900.0
2007-10-11 10:10:00,45.72,45.72,45.68,45.72,40600.0,45.72,45.72,45.68,45.72,40600.0
2007-10-11 10:15:00,45.72,45.78,45.69,45.77,75400.0,45.72,45.78,45.69,45.77,75400.0
2007-10-11 10:20:00,45.78,45.8,45.68,45.77,36100.0,45.78,45.8,45.68,45.77,36100.0
2007-10-11 10:25:00,45.79,45.83,45.77,45.83,61000.0,45.79,45.83,45.77,45.83,61000.0
2007-10-11 10:30:00,45.83,45.94,45.83,45.91,113300.0,45.83,45.94,45.83,45.91,113300.0
2007-10-11 10:35:00,45.9,46.0,45.87,45.94,162300.0,45.9,46.0,45.87,45.94,162300.0
2007-10-11 10:40:00,45.94,46.03,45.9,46.01,162000.0,45.94,46.03,45.9,46.01,162000.0
2007-10-11 10:45:00,46.01,46.03,45.99,46.0,210200.0,46.01,46.03,45.99,46.0,210200.0
2007-10-11 10:50:00,46.01,46.02,45.97,45.99,87100.0,46.01,46.02,45.97,45.99,87100.0
2007-10-11 10:55:00,45.98,46.0,45.96,45.98,75600.0,45.98,46.0,45.96,45.98,75600.0
2007-10-11 11:00:00,45.99,45.99,45.96,45.98,65500.0,45.99,45.99,45.96,45.98,65500.0
2007-10-11 11:05:00,45.98,46.0,45.92,45.94,63900.0,45.98,46.0,45.92,45.94,63900.0
2007-10-11 11:10:00,45.93,45.96,45.93,45.94,73700.0,45.93,45.96,45.93,45.94,73700.0
2007-10-11 11:15:00,45.94,45.96,45.93,45.95,65300.0,45.94,45.96,45.93,45.95,65300.0
2007-10-11 11:20:00,45.94,45.98,45.86,45.97,130100.0,45.94,45.98,45.86,45.97,130100.0
2007-10-11 11:25:00,45.96,45.99,45.95,45.97,31500.0,45.96,45.99,45.95,45.97,31500.0
2007-10-11 11:30:00,45.97,45.98,45.95,45.97,47400.0,45.97,45.98,45.95,45.97,47400.0
2007-10-11 11:35:00,45.97,45.99,45.96,45.99,71600.0,45.97,45.99,45.96,45.99,71600.0
2007-10-11 11:40:00,45.99,46.0,45.97,45.99,157700.0,45.99,46.0,45.97,45.99,157700.0
2007-10-11 11:45:00,45.98,46.03,45.95,45.96,155300.0,45.98,46.03,45.95,45.96,155300.0
2007-10-11 11:50:00,45.96,45.97,45.95,45.96,31400.0,45.96,45.97,45.95,45.96,31400.0
2007-10-11 11:55:00,45.96,46.08,45.95,46.07,67200.0,45.96,46.08,45.95,46.07,67200.0
2007-10-11 12:00:00,46.06,46.17,46.06,46.14,92300.0,46.06,46.17,46.06,46.14,92300.0
2007-10-11 12:05:00,46.14,46.16,46.09,46.11,75600.0,46.14,46.16,46.09,46.11,75600.0
2007-10-11 12:10:00,46.11,46.13,46.09,46.13,101000.0,46.11,46.13,46.09,46.13,101000.0
2007-10-11 12:15:00,46.13,46.16,46.08,46.08,136000.0,46.13,46.16,46.08,46.08,136000.0
2007-10-11 12:20:00,46.09,46.09,46.06,46.06,57700.0,46.09,46.09,46.06,46.06,57700.0
2007-10-11 12:25:00,46.07,46.09,46.06,46.07,68000.0,46.07,46.09,46.06,46.07,68000.0
2007-10-11 12:30:00,46.07,46.13,46.06,46.13,43600.0,46.07,46.13,46.06,46.13,43600.0
2007-10-11 12:35:00,46.13,46.19,46.13,46.19,56700.0,46.13,46.19,46.13,46.19,56700.0
2007-10-11 12:40:00,46.19,46.19,46.12,46.14,85200.0,46.19,46.19,46.12,46.14,85200.0
2007-10-11 12:45:00,46.14,46.14,46.05,46.06,85700.0,46.14,46.14,46.05,46.06,85700.0
2007-10-11 12:50:00,46.06,46.12,45.99,46.12,70100.0,46.06,46.12,45.99,46.12,70100.0
2007-10-11 12:55:00,46.12,46.12,46.04,46.05,52200.0,46.12,46.12,46.04,46.05,52200.0
2007-10-11 13:00:00,46.05,46.06,46.0,46.06,77300.0,46.05,46.06,46.0,46.06,77300.0
2007-10-11 13:05:00,46.07,46.1,46.06,46.1,33800.0,46.07,46.1,46.06,46.1,33800.0
2007-10-11 13:10:00,46.11,46.14,46.07,46.1,66400.0,46.11,46.14,46.07,46.1,66400.0
2007-10-11 13:15:00,46.1,46.13,46.07,46.12,88600.0,46.1,46.13,46.07,46.12,88600.0
2007-10-11 13:20:00,46.11,46.14,46.1,46.13,30600.0,46.11,46.14,46.1,46.13,30600.0
2007-10-11 13:25:00,46.13,46.16,46.12,46.14,60700.0,46.13,46.16,46.12,46.14,60700.0
2007-10-11 13:30:00,46.14,46.18,46.11,46.13,66900.0,46.14,46.18,46.11,46.13,66900.0
2007-10-11 13:35:00,46.13,46.16,46.12,46.15,56500.0,46.13,46.16,46.12,46.15,56500.0
2007-10-11 13:40:00,46.15,46.17,46.14,46.15,60800.0,46.15,46.17,46.14,46.15,60800.0
2007-10-11 13:45:00,46.14,46.18,46.14,46.15,110700.0,46.14,46.18,46.14,46.15,110700.0
2007-10-11 13:50:00,46.16,46.16,46.06,46.07,107700.0,46.16,46.16,46.06,46.07,107700.0
2007-10-11 13:55:00,46.07,46.11,46.04,46.09,112100.0,46.07,46.11,46.04,46.09,112100.0
2007-10-11 14:00:00,46.09,46.1,46.03,46.08,187900.0,46.09,46.1,46.03,46.08,187900.0
2007-10-11 14:05:00,46.08,46.12,45.93,45.93,205500.0,46.08,46.12,45.93,45.93,205500.0
2007-10-11 14:10:00,45.93,46.05,45.93,45.99,184800.0,45.93,46.05,45.93,45.99,184800.0
2007-10-11 14:15:00,46.01,46.06,45.97,46.06,253000.0,46.01,46.06,45.97,46.06,253000.0
2007-10-11 14:20:00,46.05,46.06,45.9,45.98,240700.0,46.05,46.06,45.9,45.98,240700.0
2007-10-11 14:25:00,45.97,46.0,45.68,45.81,319400.0,45.97,46.0,45.68,45.81,319400.0
2007-10-11 14:30:00,45.82,45.96,45.78,45.84,173200.0,45.82,45.96,45.78,45.84,173200.0
2007-10-11 14:35:00,45.85,45.95,45.83,45.89,195200.0,45.85,45.95,45.83,45.89,195200.0
2007-10-11 14:40:00,45.9,45.97,45.85,45.94,205700.0,45.9,45.97,45.85,45.94,205700.0
2007-10-11 14:45:00,45.95,46.0,45.9,45.91,153300.0,45.95,46.0,45.9,45.91,153300.0
2007-10-11 14:50:00,45.92,45.96,45.8,45.85,152400.0,45.92,45.96,45.8,45.85,152400.0
2007-10-11 14:55:00,45.86,45.95,45.85,45.91,143000.0,45.86,45.95,45.85,45.91,143000.0
2007-10-11 15:00:00,45.9,45.95,45.87,45.89,137700.0,45.9,45.95,45.87,45.89,137700.0
2007-10-11 15:05:00,45.89,45.89,45.81,45.82,215000.0,45.89,45.89,45.81,45.82,215000.0
2007-10-11 15:10:00,45.82,45.87,45.79,45.82,254700.0,45.82,45.87,45.79,45.82,254700.0
2007-10-11 15:15:00,45.81,45.88,45.66,45.73,343700.0,45.81,45.88,45.66,45.73,343700.0
2007-10-11 15:20:00,45.73,45.74,45.55,45.56,394300.0,45.73,45.74,45.55,45.56,394300.0
2007-10-11 15:25:00,45.56,45.61,45.48,45.57,315400.0,45.56,45.61,45.48,45.57,315400.0
2007-10-11 15:30:00,45.57,45.67,45.5,45.65,198000.0,45.57,45.67,45.5,45.65,198000.0
2007-10-11 15:35:00,45.65,45.65,45.52,45.57,455000.0,45.65,45.65,45.52,45.57,455000.0
2007-10-11 15:40:00,45.57,45.65,45.55,45.6,200600.0,45.57,45.65,45.55,45.6,200600.0
2007-10-11 15:45:00,45.6,45.63,45.47,45.47,169200.0,45.6,45.63,45.47,45.47,169200.0
2007-10-11 15:50:00,45.48,45.51,45.42,45.5,221700.0,45.48,45.51,45.42,45.5,221700.0
2007-10-11 15:55:00,45.5,45.53,45.46,45.47,488200.0,45.5,45.53,45.46,45.47,488200.0
2007-10-12 09:30:00,45.89,45.93,45.73,45.74,137000.0,45.89,45.93,45.73,45.74,137000.0
2007-10-12 09:35:00,45.74,45.77,45.39,45.43,126800.0,45.74,45.77,45.39,45.43,126800.0
2007-10-12 09:40:00,45.44,45.69,45.4,45.66,83800.0,45.44,45.69,45.4,45.66,83800.0
2007-10-12 09:45:00,45.66,45.85,45.65,45.85,82600.0,45.66,45.85,45.65,45.85,82600.0
2007-10-12 09:50:00,45.83,46.09,45.82,46.08,110100.0,45.83,46.09,45.82,46.08,110100.0
2007-10-12 09:55:00,46.07,46.15,45.99,46.09,122300.0,46.07,46.15,45.99,46.09,122300.0
2007-10-12 10:00:00,46.1,46.15,45.95,46.12,61900.0,46.1,46.15,45.95,46.12,61900.0
2007-10-12 10:05:00,46.13,46.2,46.08,46.14,90800.0,46.13,46.2,46.08,46.14,90800.0
2007-10-12 10:10:00,46.13,46.17,46.0,46.02,47800.0,46.13,46.17,46.0,46.02,47800.0
2007-10-12 10:15:00,46.02,46.02,45.94,45.94,50500.0,46.02,46.02,45.94,45.94,50500.0
2007-10-12 10:20:00,45.94,45.99,45.94,45.98,30600.0,45.94,45.99,45.94,45.98,30600.0
2007-10-12 10:25:00,45.97,46.07,45.94,46.07,64600.0,45.97,46.07,45.94,46.07,64600.0
2007-10-12 10:30:00,46.07,46.1,46.05,46.07,40800.0,46.07,46.1,46.05,46.07,40800.0
2007-10-12 10:35:00,46.06,46.11,46.03,46.11,62400.0,46.06,46.11,46.03,46.11,62400.0
2007-10-12 10:40:00,46.1,46.18,46.08,46.12,92400.0,46.1,46.18,46.08,46.12,92400.0
2007-10-12 10:45:00,46.13,46.15,46.11,46.15,47000.0,46.13,46.15,46.11,46.15,47000.0
2007-10-12 10:50:00,46.15,46.23,46.14,46.19,145600.0,46.15,46.23,46.14,46.19,145600.0
2007-10-12 10:55:00,46.2,46.2,46.11,46.15,59500.0,46.2,46.2,46.11,46.15,59500.0
2007-10-12 11:00:00,46.15,46.15,45.94,46.0,121800.0,46.15,46.15,45.94,46.0,121800.0
2007-10-12 11:05:00,46.0,46.07,45.97,45.97,102500.0,46.0,46.07,45.97,45.97,102500.0
2007-10-12 11:10:00,45.98,45.99,45.87,45.91,54700.0,45.98,45.99,45.87,45.91,54700.0
2007-10-12 11:15:00,45.91,46.09,45.91,46.05,88300.0,45.91,46.09,45.91,46.05,88300.0
2007-10-12 11:20:00,46.05,46.11,46.04,46.05,51800.0,46.05,46.11,46.04,46.05,51800.0
2007-10-12 11:25:00,46.05,46.05,45.96,46.0,109500.0,46.05,46.05,45.96,46.0,109500.0
2007-10-12 11:30:00,45.99,46.04,45.97,45.99,124600.0,45.99,46.04,45.97,45.99,124600.0
2007-10-12 11:35:00,45.98,46.03,45.97,46.02,25100.0,45.98,46.03,45.97,46.02,25100.0
2007-10-12 11:40:00,46.03,46.04,45.99,46.03,32600.0,46.03,46.04,45.99,46.03,32600.0
2007-10-12 11:45:00,46.04,46.1,46.03,46.09,51200.0,46.04,46.1,46.03,46.09,51200.0
2007-10-12 11:50:00,46.08,46.1,46.06,46.08,49500.0,46.08,46.1,46.06,46.08,49500.0
2007-10-12 11:55:00,46.08,46.1,46.02,46.02,54000.0,46.08,46.1,46.02,46.02,54000.0
2007-10-12 12:00:00,46.01,46.03,45.97,46.02,36500.0,46.01,46.03,45.97,46.02,36500.0
2007-10-12 12:05:00,46.01,46.06,45.96,45.97,34500.0,46.01,46.06,45.96,45.97,34500.0
2007-10-12 12:10:00,45.97,46.07,45.96,46.03,47800.0,45.97,46.07,45.96,46.03,47800.0
2007-10-12 12:15:00,46.04,46.07,45.98,46.05,21000.0,46.04,46.07,45.98,46.05,21000.0
2007-10-12 12:20:00,46.05,46.12,46.04,46.06,62000.0,46.05,46.12,46.04,46.06,62000.0
2007-10-12 12:25:00,46.06,46.12,46.06,46.09,35800.0,46.06,46.12,46.06,46.09,35800.0
2007-10-12 12:30:00,46.08,46.12,46.07,46.11,44900.0,46.08,46.12,46.07,46.11,44900.0
2007-10-12 12:35:00,46.11,46.17,46.1,46.16,53200.0,46.11,46.17,46.1,46.16,53200.0
2007-10-12 12:40:00,46.17,46.29,46.17,46.23,67200.0,46.17,46.29,46.17,46.23,67200.0
2007-10-12 12:45:00,46.23,46.26,46.19,46.21,30900.0,46.23,46.26,46.19,46.21,30900.0
2007-10-12 12:50:00,46.21,46.21,46.1,46.15,74500.0,46.21,46.21,46.1,46.15,74500.0
2007-10-12 12:55:00,46.15,46.18,46.11,46.15,68400.0,46.15,46.18,46.11,46.15,68400.0
2007-10-12 13:00:00,46.14,46.21,46.13,46.2,43800.0,46.14,46.21,46.13,46.2,43800.0
2007-10-12 13:05:00,46.19,46.2,46.15,46.19,39500.0,46.19,46.2,46.15,46.19,39500.0
2007-10-12 13:10:00,46.18,46.19,46.15,46.16,68500.0,46.18,46.19,46.15,46.16,68500.0
2007-10-12 13:15:00,46.16,46.17,46.06,46.11,49100.0,46.16,46.17,46.06,46.11,49100.0
2007-10-12 13:20:00,46.11,46.14,46.05,46.06,23500.0,46.11,46.14,46.05,46.06,23500.0
2007-10-12 13:25:00,46.07,46.09,45.99,46.02,56000.0,46.07,46.09,45.99,46.02,56000.0
2007-10-12 13:30:00,46.01,46.02,45.98,46.0,54700.0,46.01,46.02,45.98,46.0,54700.0
2007-10-12 13:35:00,45.99,46.03,45.99,46.02,53200.0,45.99,46.03,45.99,46.02,53200.0
2007-10-12 13:40:00,46.02,46.09,46.02,46.09,19500.0,46.02,46.09,46.02,46.09,19500.0
2007-10-12 13:45:00,46.09,46.19,46.07,46.18,48100.0,46.09,46.19,46.07,46.18,48100.0
2007-10-12 13:50:00,46.19,46.22,46.16,46.18,47900.0,46.19,46.22,46.16,46.18,47900.0
2007-10-12 13:55:00,46.18,46.23,46.17,46.2,20600.0,46.18,46.23,46.17,46.2,20600.0
2007-10-12 14:00:00,46.2,46.3,46.19,46.3,80500.0,46.2,46.3,46.19,46.3,80500.0
2007-10-12 14:05:00,46.29,46.29,46.21,46.22,22200.0,46.29,46.29,46.21,46.22,22200.0
2007-10-12 14:10:00,46.21,46.27,46.18,46.2,53100.0,46.21,46.27,46.18,46.2,53100.0
2007-10-12 14:15:00,46.21,46.29,46.17,46.27,42600.0,46.21,46.29,46.17,46.27,42600.0
2007-10-12 14:20:00,46.27,46.3,46.24,46.3,33500.0,46.27,46.3,46.24,46.3,33500.0
2007-10-12 14:25:00,46.3,46.31,46.26,46.27,52300.0,46.3,46.31,46.26,46.27,52300.0
2007-10-12 14:30:00,46.27,46.27,46.17,46.26,52500.0,46.27,46.27,46.17,46.26,52500.0
2007-10-12 14:35:00,46.25,46.31,46.24,46.3,38200.0,46.25,46.31,46.24,46.3,38200.0
2007-10-12 14:40:00,46.3,46.32,46.23,46.23,32600.0,46.3,46.32,46.23,46.23,32600.0
2007-10-12 14:45:00,46.24,46.26,46.2,46.26,38700.0,46.24,46.26,46.2,46.26,38700.0
2007-10-12 14:50:00,46.27,46.32,46.26,46.3,42900.0,46.27,46.32,46.26,46.3,42900.0
2007-10-12 14:55:00,46.31,46.31,46.22,46.23,36100.0,46.31,46.31,46.22,46.23,36100.0
2007-10-12 15:00:00,46.22,46.26,46.12,46.12,43500.0,46.22,46.26,46.12,46.12,43500.0
2007-10-12 15:05:00,46.12,46.14,46.11,46.14,40000.0,46.12,46.14,46.11,46.14,40000.0
2007-10-12 15:10:00,46.14,46.24,46.13,46.21,78300.0,46.14,46.24,46.13,46.21,78300.0
2007-10-12 15:15:00,46.21,46.22,46.14,46.14,65000.0,46.21,46.22,46.14,46.14,65000.0
2007-10-12 15:20:00,46.14,46.17,46.13,46.13,43900.0,46.14,46.17,46.13,46.13,43900.0
2007-10-12 15:25:00,46.14,46.16,46.0,46.05,85900.0,46.14,46.16,46.0,46.05,85900.0
2007-10-12 15:30:00,46.04,46.07,46.01,46.03,89400.0,46.04,46.07,46.01,46.03,89400.0
2007-10-12 15:35:00,46.03,46.07,46.0,46.02,85800.0,46.03,46.07,46.0,46.02,85800.0
2007-10-12 15:40:00,46.01,46.1,46.01,46.05,116900.0,46.01,46.1,46.01,46.05,116900.0
2007-10-12 15:45:00,46.04,46.04,45.94,45.98,118000.0,46.04,46.04,45.94,45.98,118000.0
2007-10-12 15:50:00,45.99,46.08,45.98,46.0,149400.0,45.99,46.08,45.98,46.0,149400.0
2007-10-12 15:55:00,46.0,46.16,45.99,46.16,204500.0,46.0,46.16,45.99,46.16,204500.0
2007-10-15 09:30:00,45.91,45.99,45.6,45.87,169900.0,45.91,45.99,45.6,45.87,169900.0
2007-10-15 09:35:00,45.87,46.0,45.87,45.89,46300.0,45.87,46.0,45.87,45.89,46300.0
2007-10-15 09:40:00,45.89,45.97,45.84,45.92,59700.0,45.89,45.97,45.84,45.92,59700.0
2007-10-15 09:45:00,45.92,45.95,45.71,45.79,131400.0,45.92,45.95,45.71,45.79,131400.0
2007-10-15 09:50:00,45.79,45.84,45.74,45.84,62700.0,45.79,45.84,45.74,45.84,62700.0
2007-10-15 09:55:00,45.83,45.86,45.78,45.8,86800.0,45.83,45.86,45.78,45.8,86800.0
2007-10-15 10:00:00,45.79,45.8,45.7,45.76,44600.0,45.79,45.8,45.7,45.76,44600.0
2007-10-15 10:05:00,45.77,45.91,45.69,45.9,51300.0,45.77,45.91,45.69,45.9,51300.0
2007-10-15 10:10:00,45.9,45.93,45.8,45.93,53100.0,45.9,45.93,45.8,45.93,53100.0
2007-10-15 10:15:00,45.93,45.97,45.8,45.93,55200.0,45.93,45.97,45.8,45.93,55200.0
2007-10-15 10:20:00,45.92,46.0,45.91,45.98,68400.0,45.92,46.0,45.91,45.98,68400.0
2007-10-15 10:25:00,45.98,46.01,45.91,45.91,32700.0,45.98,46.01,45.91,45.91,32700.0
2007-10-15 10:30:00,45.91,45.99,45.91,45.98,33000.0,45.91,45.99,45.91,45.98,33000.0
2007-10-15 10:35:00,45.98,46.02,45.93,45.96,48100.0,45.98,46.02,45.93,45.96,48100.0
2007-10-15 10:40:00,45.96,46.04,45.93,45.93,35900.0,45.96,46.04,45.93,45.93,35900.0
2007-10-15 10:45:00,45.94,45.95,45.81,45.82,36600.0,45.94,45.95,45.81,45.82,36600.0
2007-10-15 10:50:00,45.81,45.87,45.76,45.82,51700.0,45.81,45.87,45.76,45.82,51700.0
2007-10-15 10:55:00,45.82,45.91,45.8,45.91,46800.0,45.82,45.91,45.8,45.91,46800.0
2007-10-15 11:00:00,45.9,45.92,45.78,45.83,47700.0,45.9,45.92,45.78,45.83,47700.0
2007-10-15 11:05:00,45.84,45.86,45.72,45.85,132200.0,45.84,45.86,45.72,45.85,132200.0
2007-10-15 11:10:00,45.85,45.85,45.77,45.82,31700.0,45.85,45.85,45.77,45.82,31700.0
2007-10-15 11:15:00,45.82,45.82,45.72,45.75,68900.0,45.82,45.82,45.72,45.75,68900.0
2007-10-15 11:20:00,45.74,45.79,45.61,45.64,105600.0,45.74,45.79,45.61,45.64,105600.0
2007-10-15 11:25:00,45.64,45.78,45.64,45.71,70500.0,45.64,45.78,45.64,45.71,70500.0
2007-10-15 11:30:00,45.69,45.69,45.58,45.68,72900.0,45.69,45.69,45.58,45.68,72900.0
2007-10-15 11:35:00,45.68,45.8,45.67,45.76,66800.0,45.68,45.8,45.67,45.76,66800.0
2007-10-15 11:40:00,45.77,45.77,45.57,45.6,89400.0,45.77,45.77,45.57,45.6,89400.0
2007-10-15 11:45:00,45.59,45.59,45.5,45.55,67100.0,45.59,45.59,45.5,45.55,67100.0
2007-10-15 11:50:00,45.54,45.58,45.52,45.53,39400.0,45.54,45.58,45.52,45.53,39400.0
2007-10-15 11:55:00,45.53,45.61,45.53,45.58,38600.0,45.53,45.61,45.53,45.58,38600.0
2007-10-15 12:00:00,45.57,45.57,45.5,45.53,71100.0,45.57,45.57,45.5,45.53,71100.0
2007-10-15 12:05:00,45.53,45.55,45.52,45.53,61400.0,45.53,45.55,45.52,45.53,61400.0
2007-10-15 12:10:00,45.54,45.56,45.44,45.47,105600.0,45.54,45.56,45.44,45.47,105600.0
2007-10-15 12:15:00,45.48,45.51,45.43,45.44,60000.0,45.48,45.51,45.43,45.44,60000.0
2007-10-15 12:20:00,45.44,45.58,45.44,45.56,50800.0,45.44,45.58,45.44,45.56,50800.0
2007-10-15 12:25:00,45.55,45.61,45.52,45.56,38500.0,45.55,45.61,45.52,45.56,38500.0
2007-10-15 12:30:00,45.55,45.66,45.53,45.56,80900.0,45.55,45.66,45.53,45.56,80900.0
2007-10-15 12:35:00,45.57,45.64,45.55,45.61,23300.0,45.57,45.64,45.55,45.61,23300.0
2007-10-15 12:40:00,45.6,45.64,45.5,45.51,57300.0,45.6,45.64,45.5,45.51,57300.0
2007-10-15 12:45:00,45.51,45.51,45.3,45.4,138000.0,45.51,45.51,45.3,45.4,138000.0
2007-10-15 12:50:00,45.4,45.5,45.38,45.44,41500.0,45.4,45.5,45.38,45.44,41500.0
2007-10-15 12:55:00,45.44,45.46,45.39,45.42,33500.0,45.44,45.46,45.39,45.42,33500.0
2007-10-15 13:00:00,45.42,45.45,45.22,45.23,143900.0,45.42,45.45,45.22,45.23,143900.0
2007-10-15 13:05:00,45.22,45.32,45.22,45.27,63400.0,45.22,45.32,45.22,45.27,63400.0
2007-10-15 13:10:00,45.27,45.32,45.27,45.28,35700.0,45.27,45.32,45.27,45.28,35700.0
2007-10-15 13:15:00,45.28,45.43,45.28,45.37,50100.0,45.28,45.43,45.28,45.37,50100.0
2007-10-15 13:20:00,45.37,45.42,45.28,45.36,54100.0,45.37,45.42,45.28,45.36,54100.0
2007-10-15 13:25:00,45.36,45.58,45.36,45.58,46600.0,45.36,45.58,45.36,45.58,46600.0
2007-10-15 13:30:00,45.58,45.58,45.53,45.54,36400.0,45.58,45.58,45.53,45.54,36400.0
2007-10-15 13:35:00,45.54,45.6,45.53,45.6,39800.0,45.54,45.6,45.53,45.6,39800.0
2007-10-15 13:40:00,45.6,45.64,45.59,45.61,73300.0,45.6,45.64,45.59,45.61,73300.0
2007-10-15 13:45:00,45.6,45.63,45.55,45.6,93700.0,45.6,45.63,45.55,45.6,93700.0
2007-10-15 13:50:00,45.6,45.68,45.59,45.65,88800.0,45.6,45.68,45.59,45.65,88800.0
2007-10-15 13:55:00,45.65,45.66,45.6,45.64,54300.0,45.65,45.66,45.6,45.64,54300.0
2007-10-15 14:00:00,45.63,45.63,45.49,45.5,86300.0,45.63,45.63,45.49,45.5,86300.0
2007-10-15 14:05:00,45.49,45.54,45.41,45.44,64500.0,45.49,45.54,45.41,45.44,64500.0
2007-10-15 14:10:00,45.45,45.47,45.36,45.41,85200.0,45.45,45.47,45.36,45.41,85200.0
2007-10-15 14:15:00,45.42,45.49,45.4,45.42,59200.0,45.42,45.49,45.4,45.42,59200.0
2007-10-15 14:20:00,45.42,45.47,45.39,45.4,32600.0,45.42,45.47,45.39,45.4,32600.0
2007-10-15 14:25:00,45.41,45.56,45.4,45.52,34000.0,45.41,45.56,45.4,45.52,34000.0
2007-10-15 14:30:00,45.52,45.58,45.5,45.51,39000.0,45.52,45.58,45.5,45.51,39000.0
2007-10-15 14:35:00,45.52,45.59,45.51,45.59,24900.0,45.52,45.59,45.51,45.59,24900.0
2007-10-15 14:40:00,45.58,45.6,45.54,45.57,50800.0,45.58,45.6,45.54,45.57,50800.0
2007-10-15 14:45:00,45.56,45.56,45.49,45.54,30600.0,45.56,45.56,45.49,45.54,30600.0
2007-10-15 14:50:00,45.53,45.59,45.53,45.55,41600.0,45.53,45.59,45.53,45.55,41600.0
2007-10-15 14:55:00,45.54,45.55,45.47,45.52,65000.0,45.54,45.55,45.47,45.52,65000.0
2007-10-15 15:00:00,45.52,45.64,45.5,45.56,56500.0,45.52,45.64,45.5,45.56,56500.0
2007-10-15 15:05:00,45.56,45.66,45.56,45.65,54100.0,45.56,45.66,45.56,45.65,54100.0
2007-10-15 15:10:00,45.65,45.68,45.61,45.61,63200.0,45.65,45.68,45.61,45.61,63200.0
2007-10-15 15:15:00,45.61,45.61,45.46,45.55,68400.0,45.61,45.61,45.46,45.55,68400.0
2007-10-15 15:20:00,45.56,45.6,45.44,45.44,57400.0,45.56,45.6,45.44,45.44,57400.0
2007-10-15 15:25:00,45.44,45.5,45.4,45.5,54700.0,45.44,45.5,45.4,45.5,54700.0
2007-10-15 15:30:00,45.51,45.54,45.49,45.53,47600.0,45.51,45.54,45.49,45.53,47600.0
2007-10-15 15:35:00,45.53,45.63,45.5,45.6,77200.0,45.53,45.63,45.5,45.6,77200.0
2007-10-15 15:40:00,45.6,45.7,45.52,45.65,125100.0,45.6,45.7,45.52,45.65,125100.0
2007-10-15 15:45:00,45.66,45.75,45.64,45.68,128200.0,45.66,45.75,45.64,45.68,128200.0
2007-10-15 15:50:00,45.67,45.71,45.63,45.65,137600.0,45.67,45.71,45.63,45.65,137600.0
2007-10-15 15:55:00,45.65,45.76,45.65,45.76,212000.0,45.65,45.76,45.65,45.76,212000.0
2007-10-16 09:30:00,45.61,45.78,45.38,45.71,142200.0,45.61,45.78,45.38,45.71,142200.0
2007-10-16 09:35:00,45.71,45.75,45.56,45.6,69100.0,45.71,45.75,45.56,45.6,69100.0
2007-10-16 09:40:00,45.6,45.6,45.38,45.55,175500.0,45.6,45.6,45.38,45.55,175500.0
2007-10-16 09:45:00,45.55,45.6,45.45,45.52,62500.0,45.55,45.6,45.45,45.52,62500.0
2007-10-16 09:50:00,45.52,45.72,45.44,45.71,88400.0,45.52,45.72,45.44,45.71,88400.0
2007-10-16 09:55:00,45.69,45.76,45.65,45.72,51800.0,45.69,45.76,45.65,45.72,51800.0
2007-10-16 10:00:00,45.72,45.79,45.65,45.73,50000.0,45.72,45.79,45.65,45.73,50000.0
2007-10-16 10:05:00,45.75,45.83,45.74,45.81,38800.0,45.75,45.83,45.74,45.81,38800.0
2007-10-16 10:10:00,45.81,45.88,45.79,45.8,54700.0,45.81,45.88,45.79,45.8,54700.0
2007-10-16 10:15:00,45.8,45.88,45.67,45.7,129300.0,45.8,45.88,45.67,45.7,129300.0
2007-10-16 10:20:00,45.7,45.76,45.58,45.58,140300.0,45.7,45.76,45.58,45.58,140300.0
2007-10-16 10:25:00,45.57,45.6,45.51,45.58,101200.0,45.57,45.6,45.51,45.58,101200.0
2007-10-16 10:30:00,45.57,45.66,45.56,45.65,64700.0,45.57,45.66,45.56,45.65,64700.0
2007-10-16 10:35:00,45.65,45.66,45.52,45.58,84000.0,45.65,45.66,45.52,45.58,84000.0
2007-10-16 10:40:00,45.59,45.66,45.56,45.66,47100.0,45.59,45.66,45.56,45.66,47100.0
2007-10-16 10:45:00,45.66,45.7,45.59,45.7,112000.0,45.66,45.7,45.59,45.7,112000.0
2007-10-16 10:50:00,45.7,45.7,45.56,45.65,49700.0,45.7,45.7,45.56,45.65,49700.0
2007-10-16 10:55:00,45.65,45.7,45.65,45.7,28900.0,45.65,45.7,45.65,45.7,28900.0
2007-10-16 11:00:00,45.69,45.74,45.67,45.69,52700.0,45.69,45.74,45.67,45.69,52700.0
2007-10-16 11:05:00,45.7,45.7,45.66,45.7,83700.0,45.7,45.7,45.66,45.7,83700.0
2007-10-16 11:10:00,45.7,45.7,45.69,45.7,31500.0,45.7,45.7,45.69,45.7,31500.0
2007-10-16 11:15:00,45.7,45.7,45.69,45.69,17300.0,45.7,45.7,45.69,45.69,17300.0
2007-10-16 11:20:00,45.69,45.7,45.69,45.7,54400.0,45.69,45.7,45.69,45.7,54400.0
2007-10-16 11:25:00,45.7,45.7,45.61,45.65,51900.0,45.7,45.7,45.61,45.65,51900.0
2007-10-16 11:30:00,45.66,45.7,45.65,45.7,38200.0,45.66,45.7,45.65,45.7,38200.0
2007-10-16 11:35:00,45.69,45.75,45.69,45.75,64600.0,45.69,45.75,45.69,45.75,64600.0
2007-10-16 11:40:00,45.73,45.76,45.66,45.75,35500.0,45.73,45.76,45.66,45.75,35500.0
2007-10-16 11:45:00,45.75,45.75,45.73,45.75,40800.0,45.75,45.75,45.73,45.75,40800.0
2007-10-16 11:50:00,45.75,45.76,45.73,45.74,27200.0,45.75,45.76,45.73,45.74,27200.0
2007-10-16 11:55:00,45.74,45.75,45.68,45.75,45300.0,45.74,45.75,45.68,45.75,45300.0
2007-10-16 12:00:00,45.75,45.75,45.66,45.69,55600.0,45.75,45.75,45.66,45.69,55600.0
2007-10-16 12:05:00,45.7,45.7,45.67,45.7,23000.0,45.7,45.7,45.67,45.7,23000.0
2007-10-16 12:10:00,45.7,45.7,45.53,45.62,60300.0,45.7,45.7,45.53,45.62,60300.0
2007-10-16 12:15:00,45.61,45.62,45.53,45.56,49700.0,45.61,45.62,45.53,45.56,49700.0
2007-10-16 12:20:00,45.55,45.58,45.54,45.58,33500.0,45.55,45.58,45.54,45.58,33500.0
2007-10-16 12:25:00,45.58,45.6,45.57,45.6,16800.0,45.58,45.6,45.57,45.6,16800.0
2007-10-16 12:30:00,45.6,45.62,45.56,45.58,38800.0,45.6,45.62,45.56,45.58,38800.0
2007-10-16 12:35:00,45.58,45.58,45.53,45.54,14400.0,45.58,45.58,45.53,45.54,14400.0
2007-10-16 12:40:00,45.54,45.58,45.53,45.57,22500.0,45.54,45.58,45.53,45.57,22500.0
2007-10-16 12:45:00,45.57,45.63,45.53,45.61,22200.0,45.57,45.63,45.53,45.61,22200.0
2007-10-16 12:50:00,45.62,45.68,45.61,45.65,30000.0,45.62,45.68,45.61,45.65,30000.0
2007-10-16 12:55:00,45.66,45.67,45.61,45.62,10000.0,45.66,45.67,45.61,45.62,10000.0
2007-10-16 13:00:00,45.62,45.64,45.57,45.58,33900.0,45.62,45.64,45.57,45.58,33900.0
2007-10-16 13:05:00,45.57,45.58,45.4,45.45,58500.0,45.57,45.58,45.4,45.45,58500.0
2007-10-16 13:10:00,45.45,45.46,45.37,45.42,24400.0,45.45,45.46,45.37,45.42,24400.0
2007-10-16 13:15:00,45.42,45.46,45.34,45.45,61200.0,45.42,45.46,45.34,45.45,61200.0
2007-10-16 13:20:00,45.45,45.55,45.41,45.45,53800.0,45.45,45.55,45.41,45.45,53800.0
2007-10-16 13:25:00,45.45,45.45,45.36,45.41,66900.0,45.45,45.45,45.36,45.41,66900.0
2007-10-16 13:30:00,45.41,45.51,45.38,45.5,47300.0,45.41,45.51,45.38,45.5,47300.0
2007-10-16 13:35:00,45.5,45.55,45.49,45.51,31700.0,45.5,45.55,45.49,45.51,31700.0
2007-10-16 13:40:00,45.52,45.56,45.46,45.55,46900.0,45.52,45.56,45.46,45.55,46900.0
2007-10-16 13:45:00,45.56,45.58,45.47,45.51,57000.0,45.56,45.58,45.47,45.51,57000.0
2007-10-16 13:50:00,45.52,45.52,45.37,45.5,44400.0,45.52,45.52,45.37,45.5,44400.0
2007-10-16 13:55:00,45.5,45.55,45.47,45.48,41300.0,45.5,45.55,45.47,45.48,41300.0
2007-10-16 14:00:00,45.49,45.61,45.43,45.6,43400.0,45.49,45.61,45.43,45.6,43400.0
2007-10-16 14:05:00,45.6,45.61,45.51,45.54,29100.0,45.6,45.61,45.51,45.54,29100.0
2007-10-16 14:10:00,45.53,45.64,45.5,45.64,43300.0,45.53,45.64,45.5,45.64,43300.0
2007-10-16 14:15:00,45.6,45.68,45.52,45.52,72400.0,45.6,45.68,45.52,45.52,72400.0
2007-10-16 14:20:00,45.52,45.54,45.49,45.5,32800.0,45.52,45.54,45.49,45.5,32800.0
2007-10-16 14:25:00,45.5,45.56,45.43,45.44,30500.0,45.5,45.56,45.43,45.44,30500.0
2007-10-16 14:30:00,45.45,45.48,45.37,45.45,44600.0,45.45,45.48,45.37,45.45,44600.0
2007-10-16 14:35:00,45.45,45.49,45.36,45.39,47700.0,45.45,45.49,45.36,45.39,47700.0
2007-10-16 14:40:00,45.39,45.45,45.36,45.41,20100.0,45.39,45.45,45.36,45.41,20100.0
2007-10-16 14:45:00,45.41,45.45,45.39,45.44,33400.0,45.41,45.45,45.39,45.44,33400.0
2007-10-16 14:50:00,45.44,45.52,45.41,45.45,82000.0,45.44,45.52,45.41,45.45,82000.0
2007-10-16 14:55:00,45.46,45.47,45.42,45.44,21000.0,45.46,45.47,45.42,45.44,21000.0
2007-10-16 15:00:00,45.44,45.46,45.43,45.44,30400.0,45.44,45.46,45.43,45.44,30400.0
2007-10-16 15:05:00,45.44,45.45,45.38,45.45,47700.0,45.44,45.45,45.38,45.45,47700.0
2007-10-16 15:10:00,45.45,45.51,45.45,45.51,104500.0,45.45,45.51,45.45,45.51,104500.0
2007-10-16 15:15:00,45.51,45.59,45.48,45.59,106700.0,45.51,45.59,45.48,45.59,106700.0
2007-10-16 15:20:00,45.58,45.68,45.57,45.68,114500.0,45.58,45.68,45.57,45.68,114500.0
2007-10-16 15:25:00,45.66,45.68,45.64,45.65,67200.0,45.66,45.68,45.64,45.65,67200.0
2007-10-16 15:30:00,45.65,45.67,45.57,45.66,102500.0,45.65,45.67,45.57,45.66,102500.0
2007-10-16 15:35:00,45.66,45.7,45.63,45.68,98900.0,45.66,45.7,45.63,45.68,98900.0
2007-10-16 15:40:00,45.67,45.69,45.64,45.65,68900.0,45.67,45.69,45.64,45.65,68900.0
2007-10-16 15:45:00,45.65,45.68,45.65,45.65,89700.0,45.65,45.68,45.65,45.65,89700.0
2007-10-16 15:50:00,45.65,45.69,45.63,45.68,121500.0,45.65,45.69,45.63,45.68,121500.0
2007-10-16 15:55:00,45.68,45.69,45.65,45.65,97000.0,45.68,45.69,45.65,45.65,97000.0
2007-10-17 09:30:00,45.75,46.12,45.67,45.71,205800.0,45.75,46.12,45.67,45.71,205800.0
2007-10-17 09:35:00,45.71,45.74,45.6,45.62,155000.0,45.71,45.74,45.6,45.62,155000.0
2007-10-17 09:40:00,45.62,45.63,45.43,45.58,276100.0,45.62,45.63,45.43,45.58,276100.0
2007-10-17 09:45:00,45.58,45.66,45.55,45.61,120800.0,45.58,45.66,45.55,45.61,120800.0
2007-10-17 09:50:00,45.62,45.77,45.6,45.74,138300.0,45.62,45.77,45.6,45.74,138300.0
2007-10-17 09:55:00,45.74,45.74,45.61,45.71,104600.0,45.74,45.74,45.61,45.71,104600.0
2007-10-17 10:00:00,45.71,45.73,45.7,45.7,54400.0,45.71,45.73,45.7,45.7,54400.0
2007-10-17 10:05:00,45.71,45.9,45.71,45.9,97900.0,45.71,45.9,45.71,45.9,97900.0
2007-10-17 10:10:00,45.9,45.9,45.81,45.88,199500.0,45.9,45.9,45.81,45.88,199500.0
2007-10-17 10:15:00,45.87,45.87,45.72,45.79,102700.0,45.87,45.87,45.72,45.79,102700.0
2007-10-17 10:20:00,45.8,45.86,45.75,45.78,68000.0,45.8,45.86,45.75,45.78,68000.0
2007-10-17 10:25:00,45.78,45.82,45.78,45.78,42200.0,45.78,45.82,45.78,45.78,42200.0
2007-10-17 10:30:00,45.79,45.82,45.73,45.8,52000.0,45.79,45.82,45.73,45.8,52000.0
2007-10-17 10:35:00,45.81,45.81,45.67,45.69,32000.0,45.81,45.81,45.67,45.69,32000.0
2007-10-17 10:40:00,45.7,45.77,45.66,45.69,83900.0,45.7,45.77,45.66,45.69,83900.0
2007-10-17 10:45:00,45.69,45.74,45.69,45.7,69200.0,45.69,45.74,45.69,45.7,69200.0
2007-10-17 10:50:00,45.69,45.84,45.69,45.81,93100.0,45.69,45.84,45.69,45.81,93100.0
2007-10-17 10:55:00,45.8,46.06,45.77,46.0,94000.0,45.8,46.06,45.77,46.0,94000.0
2007-10-17 11:00:00,46.0,46.0,45.92,45.97,45100.0,46.0,46.0,45.92,45.97,45100.0
2007-10-17 11:05:00,45.98,46.01,45.96,46.0,60500.0,45.98,46.01,45.96,46.0,60500.0
2007-10-17 11:10:00,46.01,46.04,46.0,46.03,55300.0,46.01,46.04,46.0,46.03,55300.0
2007-10-17 11:15:00,46.03,46.05,46.02,46.04,36100.0,46.03,46.05,46.02,46.04,36100.0
2007-10-17 11:20:00,46.04,46.06,46.04,46.06,45800.0,46.04,46.06,46.04,46.06,45800.0
2007-10-17 11:25:00,46.06,46.09,46.04,46.05,59100.0,46.06,46.09,46.04,46.05,59100.0
2007-10-17 11:30:00,46.06,46.07,46.01,46.04,90800.0,46.06,46.07,46.01,46.04,90800.0
2007-10-17 11:35:00,46.04,46.06,45.7,46.06,68400.0,46.04,46.06,45.7,46.06,68400.0
2007-10-17 11:40:00,46.06,46.24,46.06,46.24,102300.0,46.06,46.24,46.06,46.24,102300.0
2007-10-17 11:45:00,46.24,46.25,46.18,46.19,43600.0,46.24,46.25,46.18,46.19,43600.0
2007-10-17 11:50:00,46.2,46.32,46.19,46.32,63200.0,46.2,46.32,46.19,46.32,63200.0
2007-10-17 11:55:00,46.32,46.32,46.14,46.14,46400.0,46.32,46.32,46.14,46.14,46400.0
2007-10-17 12:00:00,46.13,46.14,46.1,46.12,22400.0,46.13,46.14,46.1,46.12,22400.0
2007-10-17 12:05:00,46.13,46.13,46.03,46.04,31200.0,46.13,46.13,46.03,46.04,31200.0
2007-10-17 12:10:00,46.04,46.04,45.93,45.93,38400.0,46.04,46.04,45.93,45.93,38400.0
2007-10-17 12:15:00,45.94,45.96,45.9,45.91,49500.0,45.94,45.96,45.9,45.91,49500.0
2007-10-17 12:20:00,45.91,45.96,45.86,45.86,35800.0,45.91,45.96,45.86,45.86,35800.0
2007-10-17 12:25:00,45.86,45.88,45.79,45.81,43400.0,45.86,45.88,45.79,45.81,43400.0
2007-10-17 12:30:00,45.82,45.87,45.71,45.71,80900.0,45.82,45.87,45.71,45.71,80900.0
2007-10-17 12:35:00,45.72,45.75,45.64,45.65,88900.0,45.72,45.75,45.64,45.65,88900.0
2007-10-17 12:40:00,45.65,45.65,45.61,45.64,55900.0,45.65,45.65,45.61,45.64,55900.0
2007-10-17 12:45:00,45.64,45.79,45.54,45.66,106300.0,45.64,45.79,45.54,45.66,106300.0
2007-10-17 12:50:00,45.66,45.74,45.66,45.7,39400.0,45.66,45.74,45.66,45.7,39400.0
2007-10-17 12:55:00,45.72,45.75,45.6,45.61,88800.0,45.72,45.75,45.6,45.61,88800.0
2007-10-17 13:00:00,45.61,45.69,45.6,45.61,43600.0,45.61,45.69,45.6,45.61,43600.0
2007-10-17 13:05:00,45.61,45.65,45.53,45.54,45000.0,45.61,45.65,45.53,45.54,45000.0
2007-10-17 13:10:00,45.54,45.55,45.39,45.5,66500.0,45.54,45.55,45.39,45.5,66500.0
2007-10-17 13:15:00,45.5,45.6,45.46,45.55,64700.0,45.5,45.6,45.46,45.55,64700.0
2007-10-17 13:20:00,45.56,45.61,45.45,45.5,63500.0,45.56,45.61,45.45,45.5,63500.0
2007-10-17 13:25:00,45.51,45.54,45.46,45.52,78000.0,45.51,45.54,45.46,45.52,78000.0
2007-10-17 13:30:00,45.51,45.52,45.35,45.48,62600.0,45.51,45.52,45.35,45.48,62600.0
2007-10-17 13:35:00,45.49,45.58,45.46,45.53,37700.0,45.49,45.58,45.46,45.53,37700.0
2007-10-17 13:40:00,45.53,45.57,45.48,45.57,26300.0,45.53,45.57,45.48,45.57,26300.0
2007-10-17 13:45:00,45.57,45.62,45.47,45.47,63100.0,45.57,45.62,45.47,45.47,63100.0
2007-10-17 13:50:00,45.48,45.55,45.24,45.27,94600.0,45.48,45.55,45.24,45.27,94600.0
2007-10-17 13:55:00,45.27,45.35,45.17,45.35,103000.0,45.27,45.35,45.17,45.35,103000.0
2007-10-17 14:00:00,45.35,45.47,45.31,45.46,71800.0,45.35,45.47,45.31,45.46,71800.0
2007-10-17 14:05:00,45.46,45.57,45.44,45.57,56300.0,45.46,45.57,45.44,45.57,56300.0
2007-10-17 14:10:00,45.57,45.58,45.44,45.48,109700.0,45.57,45.58,45.44,45.48,109700.0
2007-10-17 14:15:00,45.49,45.62,45.47,45.59,103500.0,45.49,45.62,45.47,45.59,103500.0
2007-10-17 14:20:00,45.59,45.59,45.35,45.36,56500.0,45.59,45.59,45.35,45.36,56500.0
2007-10-17 14:25:00,45.37,45.5,45.32,45.39,71200.0,45.37,45.5,45.32,45.39,71200.0
2007-10-17 14:30:00,45.4,45.42,45.24,45.27,94800.0,45.4,45.42,45.24,45.27,94800.0
2007-10-17 14:35:00,45.28,45.34,45.26,45.31,38500.0,45.28,45.34,45.26,45.31,38500.0
2007-10-17 14:40:00,45.31,45.5,45.3,45.48,45100.0,45.31,45.5,45.3,45.48,45100.0
2007-10-17 14:45:00,45.49,45.59,45.48,45.58,51000.0,45.49,45.59,45.48,45.58,51000.0
2007-10-17 14:50:00,45.59,45.64,45.49,45.55,59700.0,45.59,45.64,45.49,45.55,59700.0
2007-10-17 14:55:00,45.55,45.58,45.49,45.57,24800.0,45.55,45.58,45.49,45.57,24800.0
2007-10-17 15:00:00,45.58,45.67,45.57,45.57,58600.0,45.58,45.67,45.57,45.57,58600.0
2007-10-17 15:05:00,45.56,45.62,45.5,45.58,102600.0,45.56,45.62,45.5,45.58,102600.0
2007-10-17 15:10:00,45.59,45.67,45.56,45.66,117100.0,45.59,45.67,45.56,45.66,117100.0
2007-10-17 15:15:00,45.67,45.79,45.65,45.72,166600.0,45.67,45.79,45.65,45.72,166600.0
2007-10-17 15:20:00,45.72,45.73,45.6,45.61,100300.0,45.72,45.73,45.6,45.61,100300.0
2007-10-17 15:25:00,45.62,45.71,45.6,45.68,93900.0,45.62,45.71,45.6,45.68,93900.0
2007-10-17 15:30:00,45.69,45.75,45.67,45.72,155100.0,45.69,45.75,45.67,45.72,155100.0
2007-10-17 15:35:00,45.73,45.79,45.73,45.76,91200.0,45.73,45.79,45.73,45.76,91200.0
2007-10-17 15:40:00,45.76,45.96,45.75,45.94,222600.0,45.76,45.96,45.75,45.94,222600.0
2007-10-17 15:45:00,45.94,46.07,45.88,45.94,250400.0,45.94,46.07,45.88,45.94,250400.0
2007-10-17 15:50:00,45.94,45.99,45.86,45.96,232200.0,45.94,45.99,45.86,45.96,232200.0
2007-10-17 15:55:00,45.97,45.99,45.89,45.96,254000.0,45.97,45.99,45.89,45.96,254000.0
2007-10-18 09:30:00,45.97,46.2,45.76,46.15,125600.0,45.97,46.2,45.76,46.15,125600.0
2007-10-18 09:35:00,46.16,46.18,45.95,46.17,82700.0,46.16,46.18,45.95,46.17,82700.0
2007-10-18 09:40:00,46.18,46.18,46.07,46.17,95900.0,46.18,46.18,46.07,46.17,95900.0
2007-10-18 09:45:00,46.16,46.26,46.16,46.21,108700.0,46.16,46.26,46.16,46.21,108700.0
2007-10-18 09:50:00,46.2,46.25,46.13,46.2,84700.0,46.2,46.25,46.13,46.2,84700.0
2007-10-18 09:55:00,46.2,46.35,46.18,46.25,92500.0,46.2,46.35,46.18,46.25,92500.0
2007-10-18 10:00:00,46.24,46.25,46.14,46.15,47600.0,46.24,46.25,46.14,46.15,47600.0
2007-10-18 10:05:00,46.16,46.23,46.14,46.23,63700.0,46.16,46.23,46.14,46.23,63700.0
2007-10-18 10:10:00,46.23,46.4,46.23,46.37,71500.0,46.23,46.4,46.23,46.37,71500.0
2007-10-18 10:15:00,46.36,46.46,46.35,46.42,98800.0,46.36,46.46,46.35,46.42,98800.0
2007-10-18 10:20:00,46.43,46.45,46.35,46.43,45900.0,46.43,46.45,46.35,46.43,45900.0
2007-10-18 10:25:00,46.43,46.5,46.36,46.49,71100.0,46.43,46.5,46.36,46.49,71100.0
2007-10-18 10:30:00,46.49,46.5,46.32,46.4,79400.0,46.49,46.5,46.32,46.4,79400.0
2007-10-18 10:35:00,46.39,46.45,46.35,46.43,65100.0,46.39,46.45,46.35,46.43,65100.0
2007-10-18 10:40:00,46.43,46.44,46.18,46.33,106400.0,46.43,46.44,46.18,46.33,106400.0
2007-10-18 10:45:00,46.34,46.46,46.34,46.46,24300.0,46.34,46.46,46.34,46.46,24300.0
2007-10-18 10:50:00,46.45,46.45,46.28,46.29,67800.0,46.45,46.45,46.28,46.29,67800.0
2007-10-18 10:55:00,46.28,46.43,46.27,46.41,39400.0,46.28,46.43,46.27,46.41,39400.0
2007-10-18 11:00:00,46.41,46.5,46.41,46.45,59500.0,46.41,46.5,46.41,46.45,59500.0
2007-10-18 11:05:00,46.46,46.56,46.45,46.51,97000.0,46.46,46.56,46.45,46.51,97000.0
2007-10-18 11:10:00,46.52,46.53,46.41,46.45,45300.0,46.52,46.53,46.41,46.45,45300.0
2007-10-18 11:15:00,46.44,46.63,46.43,46.51,177500.0,46.44,46.63,46.43,46.51,177500.0
2007-10-18 11:20:00,46.51,46.55,46.46,46.51,77600.0,46.51,46.55,46.46,46.51,77600.0
2007-10-18 11:25:00,46.51,46.7,46.49,46.61,186600.0,46.51,46.7,46.49,46.61,186600.0
2007-10-18 11:30:00,46.61,46.75,46.58,46.6,106300.0,46.61,46.75,46.58,46.6,106300.0
2007-10-18 11:35:00,46.6,46.69,46.6,46.65,42100.0,46.6,46.69,46.6,46.65,42100.0
2007-10-18 11:40:00,46.64,46.67,46.55,46.56,48300.0,46.64,46.67,46.55,46.56,48300.0
2007-10-18 11:45:00,46.57,46.63,46.55,46.62,36700.0,46.57,46.63,46.55,46.62,36700.0
2007-10-18 11:50:00,46.63,46.68,46.59,46.61,58400.0,46.63,46.68,46.59,46.61,58400.0
2007-10-18 11:55:00,46.62,46.7,46.59,46.7,34900.0,46.62,46.7,46.59,46.7,34900.0
2007-10-18 12:00:00,46.69,46.71,46.6,46.61,67000.0,46.69,46.71,46.6,46.61,67000.0
2007-10-18 12:05:00,46.62,46.68,46.6,46.66,31800.0,46.62,46.68,46.6,46.66,31800.0
2007-10-18 12:10:00,46.66,46.74,46.66,46.67,66400.0,46.66,46.74,46.66,46.67,66400.0
2007-10-18 12:15:00,46.68,46.73,46.66,46.72,50800.0,46.68,46.73,46.66,46.72,50800.0
2007-10-18 12:20:00,46.72,46.79,46.71,46.73,69400.0,46.72,46.79,46.71,46.73,69400.0
2007-10-18 12:25:00,46.72,46.75,46.7,46.75,35200.0,46.72,46.75,46.7,46.75,35200.0
2007-10-18 12:30:00,46.75,46.77,46.7,46.71,88500.0,46.75,46.77,46.7,46.71,88500.0
2007-10-18 12:35:00,46.7,46.8,46.65,46.76,164100.0,46.7,46.8,46.65,46.76,164100.0
2007-10-18 12:40:00,46.77,46.78,46.75,46.77,51800.0,46.77,46.78,46.75,46.77,51800.0
2007-10-18 12:45:00,46.77,46.78,46.72,46.74,41600.0,46.77,46.78,46.72,46.74,41600.0
2007-10-18 12:50:00,46.74,46.87,46.74,46.79,111700.0,46.74,46.87,46.74,46.79,111700.0
2007-10-18 12:55:00,46.78,46.9,46.78,46.85,100700.0,46.78,46.9,46.78,46.85,100700.0
2007-10-18 13:00:00,46.86,46.9,46.82,46.89,79800.0,46.86,46.9,46.82,46.89,79800.0
2007-10-18 13:05:00,46.89,46.94,46.88,46.93,75600.0,46.89,46.94,46.88,46.93,75600.0
2007-10-18 13:10:00,46.93,46.94,46.88,46.93,114400.0,46.93,46.94,46.88,46.93,114400.0
2007-10-18 13:15:00,46.93,46.95,46.86,46.9,89900.0,46.93,46.95,46.86,46.9,89900.0
2007-10-18 13:20:00,46.9,46.93,46.9,46.92,48400.0,46.9,46.93,46.9,46.92,48400.0
2007-10-18 13:25:00,46.91,46.92,46.89,46.9,84900.0,46.91,46.92,46.89,46.9,84900.0
2007-10-18 13:30:00,46.9,46.96,46.89,46.95,71600.0,46.9,46.96,46.89,46.95,71600.0
2007-10-18 13:35:00,46.95,46.95,46.87,46.9,72800.0,46.95,46.95,46.87,46.9,72800.0
2007-10-18 13:40:00,46.9,46.96,46.88,46.91,106200.0,46.9,46.96,46.88,46.91,106200.0
2007-10-18 13:45:00,46.92,46.95,46.89,46.92,208200.0,46.92,46.95,46.89,46.92,208200.0
2007-10-18 13:50:00,46.92,46.98,46.91,46.98,97200.0,46.92,46.98,46.91,46.98,97200.0
2007-10-18 13:55:00,46.97,47.18,46.97,47.14,241300.0,46.97,47.18,46.97,47.14,241300.0
2007-10-18 14:00:00,47.14,47.28,47.09,47.25,194700.0,47.14,47.28,47.09,47.25,194700.0
2007-10-18 14:05:00,47.25,47.25,46.8,47.16,148700.0,47.25,47.25,46.8,47.16,148700.0
2007-10-18 14:10:00,47.16,47.26,47.16,47.22,173900.0,47.16,47.26,47.16,47.22,173900.0
2007-10-18 14:15:00,47.22,47.29,47.2,47.29,129600.0,47.22,47.29,47.2,47.29,129600.0
2007-10-18 14:20:00,47.29,47.3,47.18,47.25,91700.0,47.29,47.3,47.18,47.25,91700.0
2007-10-18 14:25:00,47.24,47.27,47.11,47.21,85700.0,47.24,47.27,47.11,47.21,85700.0
2007-10-18 14:30:00,47.2,47.2,47.1,47.17,54200.0,47.2,47.2,47.1,47.17,54200.0
2007-10-18 14:35:00,47.17,47.18,47.11,47.18,44000.0,47.17,47.18,47.11,47.18,44000.0
2007-10-18 14:40:00,47.17,47.2,47.06,47.08,80500.0,47.17,47.2,47.06,47.08,80500.0
2007-10-18 14:45:00,47.08,47.12,47.04,47.04,85200.0,47.08,47.12,47.04,47.04,85200.0
2007-10-18 14:50:00,47.03,47.08,47.03,47.06,41600.0,47.03,47.08,47.03,47.06,41600.0
2007-10-18 14:55:00,47.06,47.09,47.03,47.09,151400.0,47.06,47.09,47.03,47.09,151400.0
2007-10-18 15:00:00,47.08,47.2,47.08,47.2,113000.0,47.08,47.2,47.08,47.2,113000.0
2007-10-18 15:05:00,47.19,47.2,47.16,47.17,119400.0,47.19,47.2,47.16,47.17,119400.0
2007-10-18 15:10:00,47.17,47.26,47.15,47.2,185100.0,47.17,47.26,47.15,47.2,185100.0
2007-10-18 15:15:00,47.21,47.3,47.2,47.21,126500.0,47.21,47.3,47.2,47.21,126500.0
2007-10-18 15:20:00,47.21,47.23,47.14,47.15,71600.0,47.21,47.23,47.14,47.15,71600.0
2007-10-18 15:25:00,47.15,47.15,47.07,47.11,110400.0,47.15,47.15,47.07,47.11,110400.0
2007-10-18 15:30:00,47.11,47.21,47.11,47.2,116700.0,47.11,47.21,47.11,47.2,116700.0
2007-10-18 15:35:00,47.21,47.43,47.2,47.37,205700.0,47.21,47.43,47.2,47.37,205700.0
2007-10-18 15:40:00,47.37,47.38,47.19,47.2,125700.0,47.37,47.38,47.19,47.2,125700.0
2007-10-18 15:45:00,47.21,47.21,47.12,47.15,203500.0,47.21,47.21,47.12,47.15,203500.0
2007-10-18 15:50:00,47.16,47.19,47.09,47.11,203300.0,47.16,47.19,47.09,47.11,203300.0
2007-10-18 15:55:00,47.11,47.17,47.04,47.11,281400.0,47.11,47.17,47.04,47.11,281400.0
2007-10-19 09:30:00,47.27,47.3,47.0,47.25,1319000.0,47.27,47.3,47.0,47.25,1319000.0
2007-10-19 09:35:00,47.26,47.52,47.24,47.32,177300.0,47.26,47.52,47.24,47.32,177300.0
2007-10-19 09:40:00,47.32,47.41,47.32,47.35,140400.0,47.32,47.41,47.32,47.35,140400.0
2007-10-19 09:45:00,47.35,47.46,47.32,47.36,130900.0,47.35,47.46,47.32,47.36,130900.0
2007-10-19 09:50:00,47.36,47.42,47.35,47.37,198500.0,47.36,47.42,47.35,47.37,198500.0
2007-10-19 09:55:00,47.38,47.42,47.34,47.42,188900.0,47.38,47.42,47.34,47.42,188900.0
2007-10-19 10:00:00,47.41,47.42,47.25,47.25,289600.0,47.41,47.42,47.25,47.25,289600.0
2007-10-19 10:05:00,47.26,47.26,46.83,46.91,228900.0,47.26,47.26,46.83,46.91,228900.0
2007-10-19 10:10:00,46.9,47.04,46.89,47.04,122500.0,46.9,47.04,46.89,47.04,122500.0
2007-10-19 10:15:00,47.04,47.07,46.86,46.86,142900.0,47.04,47.07,46.86,46.86,142900.0
2007-10-19 10:20:00,46.86,46.88,46.74,46.75,104900.0,46.86,46.88,46.74,46.75,104900.0
2007-10-19 10:25:00,46.75,46.79,46.55,46.57,120400.0,46.75,46.79,46.55,46.57,120400.0
2007-10-19 10:30:00,46.57,46.59,46.33,46.41,221200.0,46.57,46.59,46.33,46.41,221200.0
2007-10-19 10:35:00,46.4,46.55,46.4,46.55,119400.0,46.4,46.55,46.4,46.55,119400.0
2007-10-19 10:40:00,46.55,46.55,46.26,46.28,161600.0,46.55,46.55,46.26,46.28,161600.0
2007-10-19 10:45:00,46.28,46.48,46.27,46.47,156700.0,46.28,46.48,46.27,46.47,156700.0
2007-10-19 10:50:00,46.47,46.55,46.45,46.53,93000.0,46.47,46.55,46.45,46.53,93000.0
2007-10-19 10:55:00,46.53,46.54,46.25,46.28,139000.0,46.53,46.54,46.25,46.28,139000.0
2007-10-19 11:00:00,46.28,46.41,46.27,46.41,74900.0,46.28,46.41,46.27,46.41,74900.0
2007-10-19 11:05:00,46.4,46.64,46.4,46.59,109900.0,46.4,46.64,46.4,46.59,109900.0
2007-10-19 11:10:00,46.58,46.78,46.55,46.75,76600.0,46.58,46.78,46.55,46.75,76600.0
2007-10-19 11:15:00,46.75,46.76,46.73,46.74,55000.0,46.75,46.76,46.73,46.74,55000.0
2007-10-19 11:20:00,46.74,46.74,46.57,46.66,87300.0,46.74,46.74,46.57,46.66,87300.0
2007-10-19 11:25:00,46.65,46.78,46.65,46.76,98000.0,46.65,46.78,46.65,46.76,98000.0
2007-10-19 11:30:00,46.75,46.76,46.61,46.65,82000.0,46.75,46.76,46.61,46.65,82000.0
2007-10-19 11:35:00,46.65,46.78,46.64,46.77,70600.0,46.65,46.78,46.64,46.77,70600.0
2007-10-19 11:40:00,46.76,46.87,46.76,46.86,95300.0,46.76,46.87,46.76,46.86,95300.0
2007-10-19 11:45:00,46.87,46.88,46.85,46.85,44000.0,46.87,46.88,46.85,46.85,44000.0
2007-10-19 11:50:00,46.85,46.98,46.85,46.92,65400.0,46.85,46.98,46.85,46.92,65400.0
2007-10-19 11:55:00,46.93,46.97,46.83,46.88,60100.0,46.93,46.97,46.83,46.88,60100.0
2007-10-19 12:00:00,46.87,46.89,46.78,46.81,63100.0,46.87,46.89,46.78,46.81,63100.0
2007-10-19 12:05:00,46.8,46.91,46.77,46.91,44400.0,46.8,46.91,46.77,46.91,44400.0
2007-10-19 12:10:00,46.92,46.98,46.84,46.95,82400.0,46.92,46.98,46.84,46.95,82400.0
2007-10-19 12:15:00,46.95,47.09,46.95,47.03,96500.0,46.95,47.09,46.95,47.03,96500.0
2007-10-19 12:20:00,47.04,47.1,46.96,47.07,147900.0,47.04,47.1,46.96,47.07,147900.0
2007-10-19 12:25:00,47.07,47.15,47.02,47.02,77400.0,47.07,47.15,47.02,47.02,77400.0
2007-10-19 12:30:00,47.02,47.09,46.98,47.07,67800.0,47.02,47.09,46.98,47.07,67800.0
2007-10-19 12:35:00,47.08,47.08,47.01,47.01,39400.0,47.08,47.08,47.01,47.01,39400.0
2007-10-19 12:40:00,47.01,47.11,46.99,47.09,72500.0,47.01,47.11,46.99,47.09,72500.0
2007-10-19 12:45:00,47.1,47.17,47.07,47.09,59500.0,47.1,47.17,47.07,47.09,59500.0
2007-10-19 12:50:00,47.09,47.14,46.96,47.02,46400.0,47.09,47.14,46.96,47.02,46400.0
2007-10-19 12:55:00,47.02,47.07,46.95,46.97,60600.0,47.02,47.07,46.95,46.97,60600.0
2007-10-19 13:00:00,46.97,47.06,46.92,46.96,53700.0,46.97,47.06,46.92,46.96,53700.0
2007-10-19 13:05:00,46.96,46.96,46.82,46.86,68800.0,46.96,46.96,46.82,46.86,68800.0
2007-10-19 13:10:00,46.87,46.92,46.85,46.88,30400.0,46.87,46.92,46.85,46.88,30400.0
2007-10-19 13:15:00,46.87,46.88,46.82,46.86,30800.0,46.87,46.88,46.82,46.86,30800.0
2007-10-19 13:20:00,46.85,46.88,46.71,46.75,71000.0,46.85,46.88,46.71,46.75,71000.0
2007-10-19 13:25:00,46.75,46.8,46.66,46.7,38600.0,46.75,46.8,46.66,46.7,38600.0
2007-10-19 13:30:00,46.7,46.76,46.61,46.71,73300.0,46.7,46.76,46.61,46.71,73300.0
2007-10-19 13:35:00,46.71,46.75,46.71,46.75,21600.0,46.71,46.75,46.71,46.75,21600.0
2007-10-19 13:40:00,46.75,46.84,46.75,46.84,41500.0,46.75,46.84,46.75,46.84,41500.0
2007-10-19 13:45:00,46.85,46.91,46.85,46.86,81600.0,46.85,46.91,46.85,46.86,81600.0
2007-10-19 13:50:00,46.86,46.95,46.85,46.95,72000.0,46.86,46.95,46.85,46.95,72000.0
2007-10-19 13:55:00,46.95,46.99,46.85,46.86,41600.0,46.95,46.99,46.85,46.86,41600.0
2007-10-19 14:00:00,46.86,46.86,46.8,46.83,41500.0,46.86,46.86,46.8,46.83,41500.0
2007-10-19 14:05:00,46.82,46.84,46.79,46.8,27700.0,46.82,46.84,46.79,46.8,27700.0
2007-10-19 14:10:00,46.81,46.9,46.65,46.66,56200.0,46.81,46.9,46.65,46.66,56200.0
2007-10-19 14:15:00,46.66,46.72,46.6,46.63,63000.0,46.66,46.72,46.6,46.63,63000.0
2007-10-19 14:20:00,46.64,46.71,46.5,46.68,69400.0,46.64,46.71,46.5,46.68,69400.0
2007-10-19 14:25:00,46.69,46.78,46.64,46.77,73900.0,46.69,46.78,46.64,46.77,73900.0
2007-10-19 14:30:00,46.77,46.87,46.76,46.87,67100.0,46.77,46.87,46.76,46.87,67100.0
2007-10-19 14:35:00,46.87,46.9,46.7,46.75,72800.0,46.87,46.9,46.7,46.75,72800.0
2007-10-19 14:40:00,46.74,46.78,46.71,46.73,33300.0,46.74,46.78,46.71,46.73,33300.0
2007-10-19 14:45:00,46.74,46.79,46.68,46.73,101300.0,46.74,46.79,46.68,46.73,101300.0
2007-10-19 14:50:00,46.73,46.74,46.67,46.67,87100.0,46.73,46.74,46.67,46.67,87100.0
2007-10-19 14:55:00,46.66,46.67,46.57,46.6,74000.0,46.66,46.67,46.57,46.6,74000.0
2007-10-19 15:00:00,46.6,46.64,46.52,46.53,52400.0,46.6,46.64,46.52,46.53,52400.0
2007-10-19 15:05:00,46.54,46.62,46.54,46.61,92100.0,46.54,46.62,46.54,46.61,92100.0
2007-10-19 15:10:00,46.61,46.62,46.54,46.56,87300.0,46.61,46.62,46.54,46.56,87300.0
2007-10-19 15:15:00,46.57,46.6,46.46,46.47,112600.0,46.57,46.6,46.46,46.47,112600.0
2007-10-19 15:20:00,46.46,46.47,46.29,46.39,157100.0,46.46,46.47,46.29,46.39,157100.0
2007-10-19 15:25:00,46.39,46.55,46.37,46.4,118300.0,46.39,46.55,46.37,46.4,118300.0
2007-10-19 15:30:00,46.4,46.41,46.29,46.39,142600.0,46.4,46.41,46.29,46.39,142600.0
2007-10-19 15:35:00,46.39,46.5,46.35,46.45,162200.0,46.39,46.5,46.35,46.45,162200.0
2007-10-19 15:40:00,46.45,46.45,46.34,46.37,130300.0,46.45,46.45,46.34,46.37,130300.0
2007-10-19 15:45:00,46.37,46.43,46.29,46.4,225000.0,46.37,46.43,46.29,46.4,225000.0
2007-10-19 15:50:00,46.4,46.44,46.29,46.42,201200.0,46.4,46.44,46.29,46.42,201200.0
2007-10-19 15:55:00,46.43,46.43,46.27,46.27,241900.0,46.43,46.43,46.27,46.27,241900.0
2007-10-22 09:30:00,46.02,46.81,45.89,46.74,225900.0,46.02,46.81,45.89,46.74,225900.0
2007-10-22 09:35:00,46.75,46.82,46.54,46.66,126900.0,46.75,46.82,46.54,46.66,126900.0
2007-10-22 09:40:00,46.67,46.77,46.55,46.71,119800.0,46.67,46.77,46.55,46.71,119800.0
2007-10-22 09:45:00,46.7,46.76,46.49,46.75,149500.0,46.7,46.76,46.49,46.75,149500.0
2007-10-22 09:50:00,46.76,46.82,46.62,46.8,95500.0,46.76,46.82,46.62,46.8,95500.0
2007-10-22 09:55:00,46.8,46.81,46.62,46.67,31600.0,46.8,46.81,46.62,46.67,31600.0
2007-10-22 10:00:00,46.71,46.94,46.66,46.81,129400.0,46.71,46.94,46.66,46.81,129400.0
2007-10-22 10:05:00,46.81,47.0,46.81,46.94,98600.0,46.81,47.0,46.81,46.94,98600.0
2007-10-22 10:10:00,46.94,47.15,46.92,47.11,92600.0,46.94,47.15,46.92,47.11,92600.0
2007-10-22 10:15:00,47.1,47.15,46.87,47.06,101900.0,47.1,47.15,46.87,47.06,101900.0
2007-10-22 10:20:00,47.06,47.11,46.96,47.03,40800.0,47.06,47.11,46.96,47.03,40800.0
2007-10-22 10:25:00,47.05,47.11,46.98,47.01,41100.0,47.05,47.11,46.98,47.01,41100.0
2007-10-22 10:30:00,47.02,47.04,46.82,46.82,142000.0,47.02,47.04,46.82,46.82,142000.0
2007-10-22 10:35:00,46.81,46.87,46.78,46.78,89100.0,46.81,46.87,46.78,46.78,89100.0
2007-10-22 10:40:00,46.79,46.91,46.76,46.91,32900.0,46.79,46.91,46.76,46.91,32900.0
2007-10-22 10:45:00,46.91,46.91,46.72,46.72,29900.0,46.91,46.91,46.72,46.72,29900.0
2007-10-22 10:50:00,46.72,46.76,46.6,46.6,81800.0,46.72,46.76,46.6,46.6,81800.0
2007-10-22 10:55:00,46.59,46.6,46.51,46.59,66700.0,46.59,46.6,46.51,46.59,66700.0
2007-10-22 11:00:00,46.59,46.7,46.51,46.51,45500.0,46.59,46.7,46.51,46.51,45500.0
2007-10-22 11:05:00,46.52,46.66,46.51,46.61,31100.0,46.52,46.66,46.51,46.61,31100.0
2007-10-22 11:10:00,46.61,46.77,46.6,46.68,23000.0,46.61,46.77,46.6,46.68,23000.0
2007-10-22 11:15:00,46.69,46.73,46.68,46.71,12700.0,46.69,46.73,46.68,46.71,12700.0
2007-10-22 11:20:00,46.71,46.8,46.7,46.75,27500.0,46.71,46.8,46.7,46.75,27500.0
2007-10-22 11:25:00,46.77,46.84,46.71,46.82,27700.0,46.77,46.84,46.71,46.82,27700.0
2007-10-22 11:30:00,46.82,46.92,46.82,46.9,42800.0,46.82,46.92,46.82,46.9,42800.0
2007-10-22 11:35:00,46.9,46.91,46.86,46.87,27600.0,46.9,46.91,46.86,46.87,27600.0
2007-10-22 11:40:00,46.87,46.92,46.84,46.86,35800.0,46.87,46.92,46.84,46.86,35800.0
2007-10-22 11:45:00,46.85,46.87,46.71,46.84,67700.0,46.85,46.87,46.71,46.84,67700.0
2007-10-22 11:50:00,46.85,46.91,46.82,46.88,37100.0,46.85,46.91,46.82,46.88,37100.0
2007-10-22 11:55:00,46.88,46.95,46.88,46.94,53800.0,46.88,46.95,46.88,46.94,53800.0
2007-10-22 12:00:00,46.94,46.95,46.84,46.87,60900.0,46.94,46.95,46.84,46.87,60900.0
2007-10-22 12:05:00,46.86,46.95,46.86,46.93,25800.0,46.86,46.95,46.86,46.93,25800.0
2007-10-22 12:10:00,46.94,46.94,46.83,46.84,27400.0,46.94,46.94,46.83,46.84,27400.0
2007-10-22 12:15:00,46.84,46.84,46.77,46.78,23200.0,46.84,46.84,46.77,46.78,23200.0
2007-10-22 12:20:00,46.78,46.81,46.67,46.72,37100.0,46.78,46.81,46.67,46.72,37100.0
2007-10-22 12:25:00,46.71,46.81,46.69,46.79,32500.0,46.71,46.81,46.69,46.79,32500.0
2007-10-22 12:30:00,46.79,46.85,46.79,46.82,49100.0,46.79,46.85,46.79,46.82,49100.0
2007-10-22 12:35:00,46.82,46.83,46.77,46.77,26300.0,46.82,46.83,46.77,46.77,26300.0
2007-10-22 12:40:00,46.77,46.78,46.68,46.72,24900.0,46.77,46.78,46.68,46.72,24900.0
2007-10-22 12:45:00,46.72,46.86,46.72,46.85,26600.0,46.72,46.86,46.72,46.85,26600.0
2007-10-22 12:50:00,46.86,46.93,46.86,46.9,77400.0,46.86,46.93,46.86,46.9,77400.0
2007-10-22 12:55:00,46.91,46.93,46.88,46.92,82900.0,46.91,46.93,46.88,46.92,82900.0
2007-10-22 13:00:00,46.92,46.95,46.9,46.95,46300.0,46.92,46.95,46.9,46.95,46300.0
2007-10-22 13:05:00,46.95,46.96,46.89,46.91,51900.0,46.95,46.96,46.89,46.91,51900.0
2007-10-22 13:10:00,46.91,46.95,46.86,46.92,39100.0,46.91,46.95,46.86,46.92,39100.0
2007-10-22 13:15:00,46.93,46.99,46.89,46.99,36900.0,46.93,46.99,46.89,46.99,36900.0
2007-10-22 13:20:00,46.99,47.0,46.94,46.99,81300.0,46.99,47.0,46.94,46.99,81300.0
2007-10-22 13:25:00,46.99,47.04,46.96,47.04,67800.0,46.99,47.04,46.96,47.04,67800.0
2007-10-22 13:30:00,47.03,47.07,46.92,46.95,55000.0,47.03,47.07,46.92,46.95,55000.0
2007-10-22 13:35:00,46.95,46.95,46.82,46.84,33600.0,46.95,46.95,46.82,46.84,33600.0
2007-10-22 13:40:00,46.85,46.95,46.78,46.91,57400.0,46.85,46.95,46.78,46.91,57400.0
2007-10-22 13:45:00,46.91,46.95,46.89,46.95,28600.0,46.91,46.95,46.89,46.95,28600.0
2007-10-22 13:50:00,46.95,46.95,46.77,46.81,37800.0,46.95,46.95,46.77,46.81,37800.0
2007-10-22 13:55:00,46.81,46.83,46.76,46.78,31800.0,46.81,46.83,46.76,46.78,31800.0
2007-10-22 14:00:00,46.79,46.82,46.74,46.82,29200.0,46.79,46.82,46.74,46.82,29200.0
2007-10-22 14:05:00,46.81,46.91,46.81,46.87,31000.0,46.81,46.91,46.81,46.87,31000.0
2007-10-22 14:10:00,46.87,46.95,46.85,46.85,75600.0,46.87,46.95,46.85,46.85,75600.0
2007-10-22 14:15:00,46.86,47.0,46.86,46.97,89000.0,46.86,47.0,46.86,46.97,89000.0
2007-10-22 14:20:00,46.98,46.99,46.91,46.93,46200.0,46.98,46.99,46.91,46.93,46200.0
2007-10-22 14:25:00,46.92,46.95,46.87,46.9,76300.0,46.92,46.95,46.87,46.9,76300.0
2007-10-22 14:30:00,46.91,46.93,46.88,46.92,43600.0,46.91,46.93,46.88,46.92,43600.0
2007-10-22 14:35:00,46.92,46.92,46.85,46.89,60900.0,46.92,46.92,46.85,46.89,60900.0
2007-10-22 14:40:00,46.89,46.97,46.88,46.97,50200.0,46.89,46.97,46.88,46.97,50200.0
2007-10-22 14:45:00,46.96,46.98,46.94,46.97,47600.0,46.96,46.98,46.94,46.97,47600.0
2007-10-22 14:50:00,46.97,46.98,46.86,46.95,50900.0,46.97,46.98,46.86,46.95,50900.0
2007-10-22 14:55:00,46.94,46.95,46.9,46.92,85800.0,46.94,46.95,46.9,46.92,85800.0
2007-10-22 15:00:00,46.93,46.95,46.82,46.83,65400.0,46.93,46.95,46.82,46.83,65400.0
2007-10-22 15:05:00,46.82,46.95,46.81,46.88,57300.0,46.82,46.95,46.81,46.88,57300.0
2007-10-22 15:10:00,46.88,46.93,46.82,46.92,52500.0,46.88,46.93,46.82,46.92,52500.0
2007-10-22 15:15:00,46.92,46.95,46.87,46.9,67700.0,46.92,46.95,46.87,46.9,67700.0
2007-10-22 15:20:00,46.91,46.93,46.85,46.85,34700.0,46.91,46.93,46.85,46.85,34700.0
2007-10-22 15:25:00,46.85,46.99,46.84,46.92,86700.0,46.85,46.99,46.84,46.92,86700.0
2007-10-22 15:30:00,46.92,47.04,46.92,46.98,105200.0,46.92,47.04,46.92,46.98,105200.0
2007-10-22 15:35:00,46.98,47.02,46.96,47.0,51200.0,46.98,47.02,46.96,47.0,51200.0
2007-10-22 15:40:00,47.0,47.1,46.99,47.1,126900.0,47.0,47.1,46.99,47.1,126900.0
2007-10-22 15:45:00,47.1,47.1,47.06,47.07,97400.0,47.1,47.1,47.06,47.07,97400.0
2007-10-22 15:50:00,47.08,47.14,47.07,47.1,161000.0,47.08,47.14,47.07,47.1,161000.0
2007-10-22 15:55:00,47.1,47.16,47.06,47.13,178800.0,47.1,47.16,47.06,47.13,178800.0
2007-10-23 09:30:00,47.2,47.5,47.09,47.12,224800.0,47.2,47.5,47.09,47.12,224800.0
2007-10-23 09:35:00,47.12,47.29,47.09,47.29,116300.0,47.12,47.29,47.09,47.29,116300.0
2007-10-23 09:40:00,47.27,47.28,47.14,47.17,56900.0,47.27,47.28,47.14,47.17,56900.0
2007-10-23 09:45:00,47.19,47.19,47.02,47.03,97700.0,47.19,47.19,47.02,47.03,97700.0
2007-10-23 09:50:00,47.02,47.17,47.0,47.09,85500.0,47.02,47.17,47.0,47.09,85500.0
2007-10-23 09:55:00,47.09,47.17,47.04,47.15,50100.0,47.09,47.17,47.04,47.15,50100.0
2007-10-23 10:00:00,47.15,47.38,47.12,47.22,59700.0,47.15,47.38,47.12,47.22,59700.0
2007-10-23 10:05:00,47.21,47.4,47.15,47.37,60800.0,47.21,47.4,47.15,47.37,60800.0
2007-10-23 10:10:00,47.39,47.5,47.33,47.39,57700.0,47.39,47.5,47.33,47.39,57700.0
2007-10-23 10:15:00,47.4,47.42,47.19,47.26,30000.0,47.4,47.42,47.19,47.26,30000.0
2007-10-23 10:20:00,47.24,47.3,47.15,47.3,50100.0,47.24,47.3,47.15,47.3,50100.0
2007-10-23 10:25:00,47.29,47.46,47.29,47.39,44200.0,47.29,47.46,47.29,47.39,44200.0
2007-10-23 10:30:00,47.39,47.47,47.22,47.44,39700.0,47.39,47.47,47.22,47.44,39700.0
2007-10-23 10:35:00,47.44,47.5,47.32,47.47,115200.0,47.44,47.5,47.32,47.47,115200.0
2007-10-23 10:40:00,47.46,47.47,47.34,47.35,40100.0,47.46,47.47,47.34,47.35,40100.0
2007-10-23 10:45:00,47.34,47.45,47.31,47.41,64300.0,47.34,47.45,47.31,47.41,64300.0
2007-10-23 10:50:00,47.42,47.42,47.37,47.38,23500.0,47.42,47.42,47.37,47.38,23500.0
2007-10-23 10:55:00,47.37,47.5,47.35,47.43,100200.0,47.37,47.5,47.35,47.43,100200.0
2007-10-23 11:00:00,47.42,47.45,47.38,47.39,87100.0,47.42,47.45,47.38,47.39,87100.0
2007-10-23 11:05:00,47.38,47.38,47.25,47.37,66700.0,47.38,47.38,47.25,47.37,66700.0
2007-10-23 11:10:00,47.37,47.45,47.25,47.28,113700.0,47.37,47.45,47.25,47.28,113700.0
2007-10-23 11:15:00,47.29,47.44,47.28,47.37,74700.0,47.29,47.44,47.28,47.37,74700.0
2007-10-23 11:20:00,47.37,47.39,47.21,47.31,47400.0,47.37,47.39,47.21,47.31,47400.0
2007-10-23 11:25:00,47.28,47.37,47.26,47.33,24100.0,47.28,47.37,47.26,47.33,24100.0
2007-10-23 11:30:00,47.33,47.39,47.16,47.16,85300.0,47.33,47.39,47.16,47.16,85300.0
2007-10-23 11:35:00,47.16,47.4,47.15,47.35,69200.0,47.16,47.4,47.15,47.35,69200.0
2007-10-23 11:40:00,47.35,47.4,47.33,47.4,35700.0,47.35,47.4,47.33,47.4,35700.0
2007-10-23 11:45:00,47.39,47.57,47.39,47.46,86600.0,47.39,47.57,47.39,47.46,86600.0
2007-10-23 11:50:00,47.47,47.56,47.47,47.51,31700.0,47.47,47.56,47.47,47.51,31700.0
2007-10-23 11:55:00,47.48,47.48,47.35,47.37,32700.0,47.48,47.48,47.35,47.37,32700.0
2007-10-23 12:00:00,47.36,47.4,47.36,47.36,25800.0,47.36,47.4,47.36,47.36,25800.0
2007-10-23 12:05:00,47.36,47.4,47.26,47.29,36500.0,47.36,47.4,47.26,47.29,36500.0
2007-10-23 12:10:00,47.29,47.34,47.28,47.33,22900.0,47.29,47.34,47.28,47.33,22900.0
2007-10-23 12:15:00,47.34,47.4,47.3,47.4,25700.0,47.34,47.4,47.3,47.4,25700.0
2007-10-23 12:20:00,47.4,47.4,47.37,47.38,22900.0,47.4,47.4,47.37,47.38,22900.0
2007-10-23 12:25:00,47.38,47.4,47.35,47.4,28500.0,47.38,47.4,47.35,47.4,28500.0
2007-10-23 12:30:00,47.4,47.4,47.26,47.28,42500.0,47.4,47.4,47.26,47.28,42500.0
2007-10-23 12:35:00,47.28,47.32,47.22,47.31,31000.0,47.28,47.32,47.22,47.31,31000.0
2007-10-23 12:40:00,47.31,47.37,47.26,47.34,23300.0,47.31,47.37,47.26,47.34,23300.0
2007-10-23 12:45:00,47.35,47.36,47.3,47.31,33400.0,47.35,47.36,47.3,47.31,33400.0
2007-10-23 12:50:00,47.31,47.32,47.27,47.31,11100.0,47.31,47.32,47.27,47.31,11100.0
2007-10-23 12:55:00,47.31,47.32,47.24,47.27,16700.0,47.31,47.32,47.24,47.27,16700.0
2007-10-23 13:00:00,47.26,47.28,47.19,47.25,20800.0,47.26,47.28,47.19,47.25,20800.0
2007-10-23 13:05:00,47.24,47.36,47.23,47.36,19900.0,47.24,47.36,47.23,47.36,19900.0
2007-10-23 13:10:00,47.36,47.39,47.35,47.39,13400.0,47.36,47.39,47.35,47.39,13400.0
2007-10-23 13:15:00,47.39,47.41,47.32,47.38,55700.0,47.39,47.41,47.32,47.38,55700.0
2007-10-23 13:20:00,47.39,47.39,47.34,47.36,31500.0,47.39,47.39,47.34,47.36,31500.0
2007-10-23 13:25:00,47.35,47.37,47.27,47.28,27000.0,47.35,47.37,47.27,47.28,27000.0
2007-10-23 13:30:00,47.28,47.4,47.26,47.39,25700.0,47.28,47.4,47.26,47.39,25700.0
2007-10-23 13:35:00,47.4,47.4,47.37,47.4,25300.0,47.4,47.4,47.37,47.4,25300.0
2007-10-23 13:40:00,47.4,47.42,47.33,47.42,37400.0,47.4,47.42,47.33,47.42,37400.0
2007-10-23 13:45:00,47.41,47.45,47.38,47.43,52700.0,47.41,47.45,47.38,47.43,52700.0
2007-10-23 13:50:00,47.43,47.43,47.3,47.3,45400.0,47.43,47.43,47.3,47.3,45400.0
2007-10-23 13:55:00,47.3,47.39,47.3,47.39,31800.0,47.3,47.39,47.3,47.39,31800.0
2007-10-23 14:00:00,47.4,47.45,47.35,47.41,34200.0,47.4,47.45,47.35,47.41,34200.0
2007-10-23 14:05:00,47.41,47.45,47.37,47.38,33600.0,47.41,47.45,47.37,47.38,33600.0
2007-10-23 14:10:00,47.4,47.44,47.34,47.35,41400.0,47.4,47.44,47.34,47.35,41400.0
2007-10-23 14:15:00,47.35,47.45,47.33,47.44,24600.0,47.35,47.45,47.33,47.44,24600.0
2007-10-23 14:20:00,47.45,47.46,47.4,47.43,37100.0,47.45,47.46,47.4,47.43,37100.0
2007-10-23 14:25:00,47.43,47.48,47.39,47.4,35300.0,47.43,47.48,47.39,47.4,35300.0
2007-10-23 14:30:00,47.4,47.56,47.4,47.51,59700.0,47.4,47.56,47.4,47.51,59700.0
2007-10-23 14:35:00,47.51,47.51,47.4,47.46,42800.0,47.51,47.51,47.4,47.46,42800.0
2007-10-23 14:40:00,47.46,47.55,47.45,47.53,89300.0,47.46,47.55,47.45,47.53,89300.0
2007-10-23 14:45:00,47.52,47.52,47.35,47.41,41200.0,47.52,47.52,47.35,47.41,41200.0
2007-10-23 14:50:00,47.42,47.49,47.41,47.48,36300.0,47.42,47.49,47.41,47.48,36300.0
2007-10-23 14:55:00,47.48,47.5,47.42,47.43,52900.0,47.48,47.5,47.42,47.43,52900.0
2007-10-23 15:00:00,47.44,47.51,47.41,47.51,48500.0,47.44,47.51,47.41,47.51,48500.0
2007-10-23 15:05:00,47.51,47.54,47.48,47.51,52900.0,47.51,47.54,47.48,47.51,52900.0
2007-10-23 15:10:00,47.52,47.53,47.48,47.48,36700.0,47.52,47.53,47.48,47.48,36700.0
2007-10-23 15:15:00,47.48,47.58,47.47,47.5,51200.0,47.48,47.58,47.47,47.5,51200.0
2007-10-23 15:20:00,47.5,47.55,47.48,47.51,77300.0,47.5,47.55,47.48,47.51,77300.0
2007-10-23 15:25:00,47.5,47.62,47.49,47.61,149300.0,47.5,47.62,47.49,47.61,149300.0
2007-10-23 15:30:00,47.61,47.74,47.6,47.69,269000.0,47.61,47.74,47.6,47.69,269000.0
2007-10-23 15:35:00,47.7,47.77,47.63,47.71,279800.0,47.7,47.77,47.63,47.71,279800.0
2007-10-23 15:40:00,47.71,47.72,47.64,47.68,188500.0,47.71,47.72,47.64,47.68,188500.0
2007-10-23 15:45:00,47.68,47.73,47.63,47.72,161200.0,47.68,47.73,47.63,47.72,161200.0
2007-10-23 15:50:00,47.71,47.75,47.68,47.75,149000.0,47.71,47.75,47.68,47.75,149000.0
2007-10-23 15:55:00,47.74,47.81,47.7,47.76,298300.0,47.74,47.81,47.7,47.76,298300.0
2007-10-24 09:30:00,47.55,47.6,47.06,47.42,149400.0,47.55,47.6,47.06,47.42,149400.0
2007-10-24 09:35:00,47.43,47.63,47.21,47.5,43000.0,47.43,47.63,47.21,47.5,43000.0
2007-10-24 09:40:00,47.5,47.57,47.4,47.41,47800.0,47.5,47.57,47.4,47.41,47800.0
2007-10-24 09:45:00,47.41,47.63,47.4,47.48,58500.0,47.41,47.63,47.4,47.48,58500.0
2007-10-24 09:50:00,47.45,47.62,47.45,47.55,97400.0,47.45,47.62,47.45,47.55,97400.0
2007-10-24 09:55:00,47.53,47.56,47.4,47.48,37400.0,47.53,47.56,47.4,47.48,37400.0
2007-10-24 10:00:00,47.46,47.49,47.37,47.41,83200.0,47.46,47.49,47.37,47.41,83200.0
2007-10-24 10:05:00,47.41,47.43,47.33,47.38,60600.0,47.41,47.43,47.33,47.38,60600.0
2007-10-24 10:10:00,47.38,47.43,47.32,47.35,45300.0,47.38,47.43,47.32,47.35,45300.0
2007-10-24 10:15:00,47.34,47.4,47.32,47.35,57800.0,47.34,47.4,47.32,47.35,57800.0
2007-10-24 10:20:00,47.35,47.38,47.32,47.37,26900.0,47.35,47.38,47.32,47.37,26900.0
2007-10-24 10:25:00,47.35,47.42,47.27,47.4,126200.0,47.35,47.42,47.27,47.4,126200.0
2007-10-24 10:30:00,47.4,47.41,47.33,47.36,34400.0,47.4,47.41,47.33,47.36,34400.0
2007-10-24 10:35:00,47.36,47.4,47.33,47.36,29100.0,47.36,47.4,47.33,47.36,29100.0
2007-10-24 10:40:00,47.36,47.4,47.24,47.32,120400.0,47.36,47.4,47.24,47.32,120400.0
2007-10-24 10:45:00,47.36,47.38,47.06,47.16,114000.0,47.36,47.38,47.06,47.16,114000.0
2007-10-24 10:50:00,47.15,47.23,47.11,47.11,198700.0,47.15,47.23,47.11,47.11,198700.0
2007-10-24 10:55:00,47.11,47.19,47.08,47.08,39500.0,47.11,47.19,47.08,47.08,39500.0
2007-10-24 11:00:00,47.07,47.13,46.96,47.08,119700.0,47.07,47.13,46.96,47.08,119700.0
2007-10-24 11:05:00,47.08,47.1,46.93,46.98,67200.0,47.08,47.1,46.93,46.98,67200.0
2007-10-24 11:10:00,46.97,47.06,46.82,46.88,70700.0,46.97,47.06,46.82,46.88,70700.0
2007-10-24 11:15:00,46.88,47.0,46.75,46.76,152000.0,46.88,47.0,46.75,46.76,152000.0
2007-10-24 11:20:00,46.76,46.94,46.72,46.9,119800.0,46.76,46.94,46.72,46.9,119800.0
2007-10-24 11:25:00,46.91,47.13,46.86,47.08,67700.0,46.91,47.13,46.86,47.08,67700.0
2007-10-24 11:30:00,47.08,47.08,46.91,46.93,71800.0,47.08,47.08,46.91,46.93,71800.0
2007-10-24 11:35:00,46.94,47.07,46.88,47.0,36600.0,46.94,47.07,46.88,47.0,36600.0
2007-10-24 11:40:00,47.02,47.03,46.88,47.02,41400.0,47.02,47.03,46.88,47.02,41400.0
2007-10-24 11:45:00,47.02,47.03,46.92,46.94,54300.0,47.02,47.03,46.92,46.94,54300.0
2007-10-24 11:50:00,46.93,47.08,46.88,47.01,74600.0,46.93,47.08,46.88,47.01,74600.0
2007-10-24 11:55:00,47.01,47.03,46.96,46.97,44400.0,47.01,47.03,46.96,46.97,44400.0
2007-10-24 12:00:00,46.96,47.03,46.91,47.03,51900.0,46.96,47.03,46.91,47.03,51900.0
2007-10-24 12:05:00,47.03,47.24,47.0,47.2,114100.0,47.03,47.24,47.0,47.2,114100.0
2007-10-24 12:10:00,47.21,47.21,46.99,46.99,95100.0,47.21,47.21,46.99,46.99,95100.0
2007-10-24 12:15:00,46.99,47.01,46.88,46.97,62900.0,46.99,47.01,46.88,46.97,62900.0
2007-10-24 12:20:00,46.94,46.96,46.8,46.93,64600.0,46.94,46.96,46.8,46.93,64600.0
2007-10-24 12:25:00,46.93,47.0,46.92,46.95,40100.0,46.93,47.0,46.92,46.95,40100.0
2007-10-24 12:30:00,46.95,47.16,46.85,47.04,178200.0,46.95,47.16,46.85,47.04,178200.0
2007-10-24 12:35:00,47.03,47.03,46.93,47.0,32900.0,47.03,47.03,46.93,47.0,32900.0
2007-10-24 12:40:00,46.98,47.12,46.98,47.12,81300.0,46.98,47.12,46.98,47.12,81300.0
2007-10-24 12:45:00,47.12,47.12,47.0,47.03,31400.0,47.12,47.12,47.0,47.03,31400.0
2007-10-24 12:50:00,47.02,47.03,46.9,46.94,30700.0,47.02,47.03,46.9,46.94,30700.0
2007-10-24 12:55:00,46.92,46.97,46.85,46.97,20800.0,46.92,46.97,46.85,46.97,20800.0
2007-10-24 13:00:00,46.96,47.04,46.93,46.97,27900.0,46.96,47.04,46.93,46.97,27900.0
2007-10-24 13:05:00,46.97,47.08,46.96,47.04,20400.0,46.97,47.08,46.96,47.04,20400.0
2007-10-24 13:10:00,47.07,47.1,47.0,47.06,37200.0,47.07,47.1,47.0,47.06,37200.0
2007-10-24 13:15:00,47.04,47.06,46.9,46.91,38300.0,47.04,47.06,46.9,46.91,38300.0
2007-10-24 13:20:00,46.91,46.99,46.9,46.98,20600.0,46.91,46.99,46.9,46.98,20600.0
2007-10-24 13:25:00,46.99,47.11,46.97,47.04,29700.0,46.99,47.11,46.97,47.04,29700.0
2007-10-24 13:30:00,47.03,47.09,46.95,47.03,33600.0,47.03,47.09,46.95,47.03,33600.0
2007-10-24 13:35:00,47.02,47.02,46.91,46.95,33400.0,47.02,47.02,46.91,46.95,33400.0
2007-10-24 13:40:00,46.94,46.97,46.9,46.93,37300.0,46.94,46.97,46.9,46.93,37300.0
2007-10-24 13:45:00,46.93,46.99,46.92,46.92,26700.0,46.93,46.99,46.92,46.92,26700.0
2007-10-24 13:50:00,46.92,46.92,46.83,46.85,44100.0,46.92,46.92,46.83,46.85,44100.0
2007-10-24 13:55:00,46.85,46.86,46.74,46.82,36000.0,46.85,46.86,46.74,46.82,36000.0
2007-10-24 14:00:00,46.81,46.82,46.71,46.72,49000.0,46.81,46.82,46.71,46.72,49000.0
2007-10-24 14:05:00,46.72,46.93,46.71,46.87,34600.0,46.72,46.93,46.71,46.87,34600.0
2007-10-24 14:10:00,46.87,46.92,46.8,46.83,51100.0,46.87,46.92,46.8,46.83,51100.0
2007-10-24 14:15:00,46.82,46.93,46.79,46.89,66000.0,46.82,46.93,46.79,46.89,66000.0
2007-10-24 14:20:00,46.9,47.1,46.89,47.1,76200.0,46.9,47.1,46.89,47.1,76200.0
2007-10-24 14:25:00,47.09,47.24,47.05,47.16,78100.0,47.09,47.24,47.05,47.16,78100.0
2007-10-24 14:30:00,47.19,47.37,47.16,47.36,87600.0,47.19,47.37,47.16,47.36,87600.0
2007-10-24 14:35:00,47.36,47.39,47.18,47.23,88100.0,47.36,47.39,47.18,47.23,88100.0
2007-10-24 14:40:00,47.23,47.25,47.12,47.18,77500.0,47.23,47.25,47.12,47.18,77500.0
2007-10-24 14:45:00,47.18,47.31,47.18,47.25,64300.0,47.18,47.31,47.18,47.25,64300.0
2007-10-24 14:50:00,47.25,47.36,47.19,47.3,59300.0,47.25,47.36,47.19,47.3,59300.0
2007-10-24 14:55:00,47.28,47.41,47.23,47.34,87300.0,47.28,47.41,47.23,47.34,87300.0
2007-10-24 15:00:00,47.35,47.42,47.3,47.4,111500.0,47.35,47.42,47.3,47.4,111500.0
2007-10-24 15:05:00,47.4,47.42,47.26,47.42,62300.0,47.4,47.42,47.26,47.42,62300.0
2007-10-24 15:10:00,47.42,47.55,47.34,47.53,116700.0,47.42,47.55,47.34,47.53,116700.0
2007-10-24 15:15:00,47.53,47.62,47.43,47.47,102500.0,47.53,47.62,47.43,47.47,102500.0
2007-10-24 15:20:00,47.47,47.58,47.46,47.53,105100.0,47.47,47.58,47.46,47.53,105100.0
2007-10-24 15:25:00,47.52,47.74,47.45,47.71,138600.0,47.52,47.74,47.45,47.71,138600.0
2007-10-24 15:30:00,47.7,47.75,47.59,47.72,148100.0,47.7,47.75,47.59,47.72,148100.0
2007-10-24 15:35:00,47.72,47.79,47.72,47.75,155600.0,47.72,47.79,47.72,47.75,155600.0
2007-10-24 15:40:00,47.75,47.84,47.72,47.8,179000.0,47.75,47.84,47.72,47.8,179000.0
2007-10-24 15:45:00,47.79,47.86,47.72,47.81,219500.0,47.79,47.86,47.72,47.81,219500.0
2007-10-24 15:50:00,47.81,48.0,47.81,48.0,321100.0,47.81,48.0,47.81,48.0,321100.0
2007-10-24 15:55:00,48.0,48.0,47.97,48.0,240200.0,48.0,48.0,47.97,48.0,240200.0
2007-10-25 09:30:00,48.01,48.47,48.0,48.22,223900.0,48.01,48.47,48.0,48.22,223900.0
2007-10-25 09:35:00,48.21,48.22,47.64,47.64,137800.0,48.21,48.22,47.64,47.64,137800.0
2007-10-25 09:40:00,47.65,47.83,47.64,47.78,72200.0,47.65,47.83,47.64,47.78,72200.0
2007-10-25 09:45:00,47.78,47.8,47.69,47.72,50100.0,47.78,47.8,47.69,47.72,50100.0
2007-10-25 09:50:00,47.72,47.75,47.61,47.7,61500.0,47.72,47.75,47.61,47.7,61500.0
2007-10-25 09:55:00,47.7,47.74,47.62,47.72,51000.0,47.7,47.74,47.62,47.72,51000.0
2007-10-25 10:00:00,47.71,48.0,47.7,47.92,128100.0,47.71,48.0,47.7,47.92,128100.0
2007-10-25 10:05:00,47.92,47.97,47.76,47.92,104900.0,47.92,47.97,47.76,47.92,104900.0
2007-10-25 10:10:00,47.94,48.14,47.92,48.02,98100.0,47.94,48.14,47.92,48.02,98100.0
2007-10-25 10:15:00,48.02,48.05,47.9,48.01,99500.0,48.02,48.05,47.9,48.01,99500.0
2007-10-25 10:20:00,48.02,48.07,47.96,48.03,90400.0,48.02,48.07,47.96,48.03,90400.0
2007-10-25 10:25:00,48.03,48.25,47.95,48.25,61900.0,48.03,48.25,47.95,48.25,61900.0
2007-10-25 10:30:00,48.25,48.25,47.94,48.0,145600.0,48.25,48.25,47.94,48.0,145600.0
2007-10-25 10:35:00,48.0,48.01,47.81,47.82,111800.0,48.0,48.01,47.81,47.82,111800.0
2007-10-25 10:40:00,47.82,47.86,47.8,47.82,135400.0,47.82,47.86,47.8,47.82,135400.0
2007-10-25 10:45:00,47.82,47.84,47.75,47.84,55600.0,47.82,47.84,47.75,47.84,55600.0
2007-10-25 10:50:00,47.84,47.87,47.81,47.84,52300.0,47.84,47.87,47.81,47.84,52300.0
2007-10-25 10:55:00,47.85,47.91,47.84,47.88,69500.0,47.85,47.91,47.84,47.88,69500.0
2007-10-25 11:00:00,47.88,47.95,47.67,47.67,94200.0,47.88,47.95,47.67,47.67,94200.0
2007-10-25 11:05:00,47.67,47.68,47.59,47.68,54600.0,47.67,47.68,47.59,47.68,54600.0
2007-10-25 11:10:00,47.68,47.69,47.61,47.66,34700.0,47.68,47.69,47.61,47.66,34700.0
2007-10-25 11:15:00,47.66,47.66,47.53,47.55,76900.0,47.66,47.66,47.53,47.55,76900.0
2007-10-25 11:20:00,47.55,47.71,47.52,47.71,46600.0,47.55,47.71,47.52,47.71,46600.0
2007-10-25 11:25:00,47.71,47.72,47.58,47.63,32200.0,47.71,47.72,47.58,47.63,32200.0
2007-10-25 11:30:00,47.64,47.7,47.63,47.69,41200.0,47.64,47.7,47.63,47.69,41200.0
2007-10-25 11:35:00,47.7,47.71,47.66,47.66,22000.0,47.7,47.71,47.66,47.66,22000.0
2007-10-25 11:40:00,47.66,47.7,47.62,47.69,39400.0,47.66,47.7,47.62,47.69,39400.0
2007-10-25 11:45:00,47.69,47.71,47.61,47.61,65500.0,47.69,47.71,47.61,47.61,65500.0
2007-10-25 11:50:00,47.62,47.62,47.44,47.52,52700.0,47.62,47.62,47.44,47.52,52700.0
2007-10-25 11:55:00,47.52,47.53,47.15,47.16,118500.0,47.52,47.53,47.15,47.16,118500.0
2007-10-25 12:00:00,47.17,47.42,47.1,47.41,91400.0,47.17,47.42,47.1,47.41,91400.0
2007-10-25 12:05:00,47.39,47.44,47.3,47.35,33500.0,47.39,47.44,47.3,47.35,33500.0
2007-10-25 12:10:00,47.33,47.44,47.3,47.44,29700.0,47.33,47.44,47.3,47.44,29700.0
2007-10-25 12:15:00,47.44,47.44,47.37,47.41,20000.0,47.44,47.44,47.37,47.41,20000.0
2007-10-25 12:20:00,47.43,47.52,47.34,47.5,42500.0,47.43,47.52,47.34,47.5,42500.0
2007-10-25 12:25:00,47.5,47.64,47.47,47.64,43700.0,47.5,47.64,47.47,47.64,43700.0
2007-10-25 12:30:00,47.64,47.64,47.39,47.48,47200.0,47.64,47.64,47.39,47.48,47200.0
2007-10-25 12:35:00,47.48,47.49,47.33,47.42,44500.0,47.48,47.49,47.33,47.42,44500.0
2007-10-25 12:40:00,47.4,47.47,47.39,47.46,39100.0,47.4,47.47,47.39,47.46,39100.0
2007-10-25 12:45:00,47.46,47.52,47.38,47.41,33900.0,47.46,47.52,47.38,47.41,33900.0
2007-10-25 12:50:00,47.42,47.5,47.41,47.48,22700.0,47.42,47.5,47.41,47.48,22700.0
2007-10-25 12:55:00,47.49,47.49,47.3,47.3,64000.0,47.49,47.49,47.3,47.3,64000.0
2007-10-25 13:00:00,47.31,47.31,47.15,47.2,92300.0,47.31,47.31,47.15,47.2,92300.0
2007-10-25 13:05:00,47.21,47.25,47.07,47.2,124300.0,47.21,47.25,47.07,47.2,124300.0
2007-10-25 13:10:00,47.2,47.33,47.19,47.27,30100.0,47.2,47.33,47.19,47.27,30100.0
2007-10-25 13:15:00,47.29,47.33,47.14,47.15,42200.0,47.29,47.33,47.14,47.15,42200.0
2007-10-25 13:20:00,47.16,47.24,47.02,47.09,71000.0,47.16,47.24,47.02,47.09,71000.0
2007-10-25 13:25:00,47.1,47.12,46.99,47.05,68000.0,47.1,47.12,46.99,47.05,68000.0
2007-10-25 13:30:00,47.06,47.21,47.05,47.2,74900.0,47.06,47.21,47.05,47.2,74900.0
2007-10-25 13:35:00,47.21,47.23,47.12,47.18,53800.0,47.21,47.23,47.12,47.18,53800.0
2007-10-25 13:40:00,47.19,47.2,47.12,47.19,31700.0,47.19,47.2,47.12,47.19,31700.0
2007-10-25 13:45:00,47.2,47.25,47.16,47.24,42600.0,47.2,47.25,47.16,47.24,42600.0
2007-10-25 13:50:00,47.24,47.24,47.12,47.17,31600.0,47.24,47.24,47.12,47.17,31600.0
2007-10-25 13:55:00,47.18,47.2,47.1,47.2,39200.0,47.18,47.2,47.1,47.2,39200.0
2007-10-25 14:00:00,47.2,47.2,46.95,47.09,84700.0,47.2,47.2,46.95,47.09,84700.0
2007-10-25 14:05:00,47.09,47.09,46.91,46.91,93600.0,47.09,47.09,46.91,46.91,93600.0
2007-10-25 14:10:00,46.92,47.16,46.9,47.13,97000.0,46.92,47.16,46.9,47.13,97000.0
2007-10-25 14:15:00,47.11,47.12,46.96,47.0,83500.0,47.11,47.12,46.96,47.0,83500.0
2007-10-25 14:20:00,47.04,47.1,46.91,47.1,96500.0,47.04,47.1,46.91,47.1,96500.0
2007-10-25 14:25:00,47.1,47.15,47.0,47.11,128600.0,47.1,47.15,47.0,47.11,128600.0
2007-10-25 14:30:00,47.11,47.19,47.06,47.12,83600.0,47.11,47.19,47.06,47.12,83600.0
2007-10-25 14:35:00,47.13,47.25,47.09,47.14,81700.0,47.13,47.25,47.09,47.14,81700.0
2007-10-25 14:40:00,47.15,47.22,47.13,47.13,35200.0,47.15,47.22,47.13,47.13,35200.0
2007-10-25 14:45:00,47.13,47.22,47.11,47.19,45900.0,47.13,47.22,47.11,47.19,45900.0
2007-10-25 14:50:00,47.19,47.33,47.19,47.27,57700.0,47.19,47.33,47.19,47.27,57700.0
2007-10-25 14:55:00,47.27,47.39,47.19,47.36,91000.0,47.27,47.39,47.19,47.36,91000.0
2007-10-25 15:00:00,47.36,47.41,47.24,47.3,73900.0,47.36,47.41,47.24,47.3,73900.0
2007-10-25 15:05:00,47.3,47.31,47.13,47.31,79600.0,47.3,47.31,47.13,47.31,79600.0
2007-10-25 15:10:00,47.33,47.34,47.16,47.18,73600.0,47.33,47.34,47.16,47.18,73600.0
2007-10-25 15:15:00,47.18,47.32,47.17,47.32,60000.0,47.18,47.32,47.17,47.32,60000.0
2007-10-25 15:20:00,47.32,47.39,47.25,47.33,82100.0,47.32,47.39,47.25,47.33,82100.0
2007-10-25 15:25:00,47.32,47.38,47.3,47.32,77000.0,47.32,47.38,47.3,47.32,77000.0
2007-10-25 15:30:00,47.33,47.37,47.25,47.34,114400.0,47.33,47.37,47.25,47.34,114400.0
2007-10-25 15:35:00,47.34,47.42,47.24,47.42,136700.0,47.34,47.42,47.24,47.42,136700.0
2007-10-25 15:40:00,47.42,47.52,47.42,47.47,248700.0,47.42,47.52,47.42,47.47,248700.0
2007-10-25 15:45:00,47.47,47.47,47.32,47.32,194900.0,47.47,47.47,47.32,47.32,194900.0
2007-10-25 15:50:00,47.32,47.35,47.28,47.35,169600.0,47.32,47.35,47.28,47.35,169600.0
2007-10-25 15:55:00,47.34,47.35,47.2,47.21,311300.0,47.34,47.35,47.2,47.21,311300.0
2007-10-26 09:30:00,47.71,48.0,47.67,47.74,198700.0,47.71,48.0,47.67,47.74,198700.0
2007-10-26 09:35:00,47.74,47.87,47.68,47.75,51200.0,47.74,47.87,47.68,47.75,51200.0
2007-10-26 09:40:00,47.75,47.75,47.58,47.64,58900.0,47.75,47.75,47.58,47.64,58900.0
2007-10-26 09:45:00,47.65,47.65,47.46,47.49,70000.0,47.65,47.65,47.46,47.49,70000.0
2007-10-26 09:50:00,47.49,47.5,47.38,47.42,59500.0,47.49,47.5,47.38,47.42,59500.0
2007-10-26 09:55:00,47.4,47.45,47.18,47.22,80900.0,47.4,47.45,47.18,47.22,80900.0
2007-10-26 10:00:00,47.2,47.41,47.02,47.08,87800.0,47.2,47.41,47.02,47.08,87800.0
2007-10-26 10:05:00,47.09,47.19,47.05,47.19,71100.0,47.09,47.19,47.05,47.19,71100.0
2007-10-26 10:10:00,47.19,47.32,47.12,47.32,62700.0,47.19,47.32,47.12,47.32,62700.0
2007-10-26 10:15:00,47.3,47.32,47.13,47.18,189300.0,47.3,47.32,47.13,47.18,189300.0
2007-10-26 10:20:00,47.18,47.5,47.18,47.5,55700.0,47.18,47.5,47.18,47.5,55700.0
2007-10-26 10:25:00,47.49,47.5,47.42,47.49,41100.0,47.49,47.5,47.42,47.49,41100.0
2007-10-26 10:30:00,47.49,47.5,47.42,47.43,32300.0,47.49,47.5,47.42,47.43,32300.0
2007-10-26 10:35:00,47.43,47.46,47.33,47.39,43200.0,47.43,47.46,47.33,47.39,43200.0
2007-10-26 10:40:00,47.38,47.43,47.24,47.25,39700.0,47.38,47.43,47.24,47.25,39700.0
2007-10-26 10:45:00,47.25,47.4,47.22,47.4,47600.0,47.25,47.4,47.22,47.4,47600.0
2007-10-26 10:50:00,47.4,47.44,47.3,47.39,45700.0,47.4,47.44,47.3,47.39,45700.0
2007-10-26 10:55:00,47.4,47.41,47.35,47.4,84500.0,47.4,47.41,47.35,47.4,84500.0
2007-10-26 11:00:00,47.4,47.41,47.38,47.41,17500.0,47.4,47.41,47.38,47.41,17500.0
2007-10-26 11:05:00,47.41,47.43,47.39,47.43,59900.0,47.41,47.43,47.39,47.43,59900.0
2007-10-26 11:10:00,47.45,47.5,47.44,47.48,70300.0,47.45,47.5,47.44,47.48,70300.0
2007-10-26 11:15:00,47.47,47.49,47.46,47.47,50100.0,47.47,47.49,47.46,47.47,50100.0
2007-10-26 11:20:00,47.48,47.48,47.43,47.45,47700.0,47.48,47.48,47.43,47.45,47700.0
2007-10-26 11:25:00,47.45,47.45,47.4,47.44,48500.0,47.45,47.45,47.4,47.44,48500.0
2007-10-26 11:30:00,47.44,47.45,47.39,47.39,30800.0,47.44,47.45,47.39,47.39,30800.0
2007-10-26 11:35:00,47.39,47.4,47.34,47.36,15800.0,47.39,47.4,47.34,47.36,15800.0
2007-10-26 11:40:00,47.35,47.37,47.24,47.25,52300.0,47.35,47.37,47.24,47.25,52300.0
2007-10-26 11:45:00,47.25,47.42,47.23,47.42,38000.0,47.25,47.42,47.23,47.42,38000.0
2007-10-26 11:50:00,47.41,47.42,47.3,47.3,49400.0,47.41,47.42,47.3,47.3,49400.0
2007-10-26 11:55:00,47.3,47.32,47.16,47.21,66800.0,47.3,47.32,47.16,47.21,66800.0
2007-10-26 12:00:00,47.2,47.21,47.07,47.1,96600.0,47.2,47.21,47.07,47.1,96600.0
2007-10-26 12:05:00,47.1,47.3,47.1,47.28,40700.0,47.1,47.3,47.1,47.28,40700.0
2007-10-26 12:10:00,47.28,47.31,47.24,47.25,85800.0,47.28,47.31,47.24,47.25,85800.0
2007-10-26 12:15:00,47.25,47.25,47.17,47.2,49200.0,47.25,47.25,47.17,47.2,49200.0
2007-10-26 12:20:00,47.2,47.21,47.17,47.19,58900.0,47.2,47.21,47.17,47.19,58900.0
2007-10-26 12:25:00,47.2,47.21,47.17,47.2,31900.0,47.2,47.21,47.17,47.2,31900.0
2007-10-26 12:30:00,47.2,47.25,47.19,47.22,41400.0,47.2,47.25,47.19,47.22,41400.0
2007-10-26 12:35:00,47.21,47.23,47.19,47.2,43300.0,47.21,47.23,47.19,47.2,43300.0
2007-10-26 12:40:00,47.21,47.22,47.19,47.2,37000.0,47.21,47.22,47.19,47.2,37000.0
2007-10-26 12:45:00,47.2,47.23,47.19,47.2,18700.0,47.2,47.23,47.19,47.2,18700.0
2007-10-26 12:50:00,47.19,47.21,47.15,47.15,23300.0,47.19,47.21,47.15,47.15,23300.0
2007-10-26 12:55:00,47.15,47.15,47.1,47.13,91500.0,47.15,47.15,47.1,47.13,91500.0
2007-10-26 13:00:00,47.13,47.15,47.06,47.08,34200.0,47.13,47.15,47.06,47.08,34200.0
2007-10-26 13:05:00,47.09,47.15,47.08,47.14,28300.0,47.09,47.15,47.08,47.14,28300.0
2007-10-26 13:10:00,47.15,47.15,47.12,47.15,39500.0,47.15,47.15,47.12,47.15,39500.0
2007-10-26 13:15:00,47.15,47.16,47.14,47.16,48400.0,47.15,47.16,47.14,47.16,48400.0
2007-10-26 13:20:00,47.16,47.17,47.12,47.14,52900.0,47.16,47.17,47.12,47.14,52900.0
2007-10-26 13:25:00,47.14,47.16,47.12,47.14,22800.0,47.14,47.16,47.12,47.14,22800.0
2007-10-26 13:30:00,47.15,47.15,47.1,47.13,39000.0,47.15,47.15,47.1,47.13,39000.0
2007-10-26 13:35:00,47.13,47.13,47.02,47.07,49000.0,47.13,47.13,47.02,47.07,49000.0
2007-10-26 13:40:00,47.07,47.08,47.01,47.04,102100.0,47.07,47.08,47.01,47.04,102100.0
2007-10-26 13:45:00,47.03,47.03,46.97,47.0,58500.0,47.03,47.03,46.97,47.0,58500.0
2007-10-26 13:50:00,46.99,47.0,46.93,46.97,121900.0,46.99,47.0,46.93,46.97,121900.0
2007-10-26 13:55:00,46.97,46.97,46.92,46.94,56600.0,46.97,46.97,46.92,46.94,56600.0
2007-10-26 14:00:00,46.94,47.0,46.94,47.0,27800.0,46.94,47.0,46.94,47.0,27800.0
2007-10-26 14:05:00,47.0,47.03,46.98,46.98,71200.0,47.0,47.03,46.98,46.98,71200.0
2007-10-26 14:10:00,46.98,47.0,46.97,47.0,42400.0,46.98,47.0,46.97,47.0,42400.0
2007-10-26 14:15:00,46.99,47.01,46.98,47.0,115400.0,46.99,47.01,46.98,47.0,115400.0
2007-10-26 14:20:00,47.0,47.0,46.97,47.0,51900.0,47.0,47.0,46.97,47.0,51900.0
2007-10-26 14:25:00,47.0,47.01,46.96,46.98,103700.0,47.0,47.01,46.96,46.98,103700.0
2007-10-26 14:30:00,46.99,47.02,46.98,47.0,67300.0,46.99,47.02,46.98,47.0,67300.0
2007-10-26 14:35:00,47.0,47.01,46.98,47.0,33000.0,47.0,47.01,46.98,47.0,33000.0
2007-10-26 14:40:00,47.01,47.03,46.98,47.01,56700.0,47.01,47.03,46.98,47.01,56700.0
2007-10-26 14:45:00,47.01,47.01,46.88,46.92,78400.0,47.01,47.01,46.88,46.92,78400.0
2007-10-26 14:50:00,46.92,46.92,46.86,46.92,118600.0,46.92,46.92,46.86,46.92,118600.0
2007-10-26 14:55:00,46.91,46.93,46.89,46.9,54100.0,46.91,46.93,46.89,46.9,54100.0
2007-10-26 15:00:00,46.9,46.9,46.85,46.86,76200.0,46.9,46.9,46.85,46.86,76200.0
2007-10-26 15:05:00,46.85,46.89,46.75,46.77,82400.0,46.85,46.89,46.75,46.77,82400.0
2007-10-26 15:10:00,46.77,46.88,46.77,46.82,79500.0,46.77,46.88,46.77,46.82,79500.0
2007-10-26 15:15:00,46.83,46.85,46.77,46.81,79600.0,46.83,46.85,46.77,46.81,79600.0
2007-10-26 15:20:00,46.81,46.81,46.73,46.75,99200.0,46.81,46.81,46.73,46.75,99200.0
2007-10-26 15:25:00,46.75,46.83,46.74,46.83,81300.0,46.75,46.83,46.74,46.83,81300.0
2007-10-26 15:30:00,46.83,46.83,46.82,46.83,68900.0,46.83,46.83,46.82,46.83,68900.0
2007-10-26 15:35:00,46.83,46.96,46.81,46.94,258500.0,46.83,46.96,46.81,46.94,258500.0
2007-10-26 15:40:00,46.94,47.02,46.93,46.94,291900.0,46.94,47.02,46.93,46.94,291900.0
2007-10-26 15:45:00,46.95,47.0,46.88,46.91,224500.0,46.95,47.0,46.88,46.91,224500.0
2007-10-26 15:50:00,46.92,47.0,46.89,47.0,202900.0,46.92,47.0,46.89,47.0,202900.0
2007-10-26 15:55:00,47.0,47.04,46.99,47.0,291400.0,47.0,47.04,46.99,47.0,291400.0
2007-10-29 09:30:00,47.2,47.26,47.09,47.19,192600.0,47.2,47.26,47.09,47.19,192600.0
2007-10-29 09:35:00,47.19,47.23,46.91,47.0,105100.0,47.19,47.23,46.91,47.0,105100.0
2007-10-29 09:40:00,47.0,47.11,46.97,47.09,61300.0,47.0,47.11,46.97,47.09,61300.0
2007-10-29 09:45:00,47.1,47.15,47.07,47.1,68500.0,47.1,47.15,47.07,47.1,68500.0
2007-10-29 09:50:00,47.09,47.1,46.92,46.94,92300.0,47.09,47.1,46.92,46.94,92300.0
2007-10-29 09:55:00,46.93,46.96,46.91,46.93,47300.0,46.93,46.96,46.91,46.93,47300.0
2007-10-29 10:00:00,46.92,46.93,46.75,46.78,82000.0,46.92,46.93,46.75,46.78,82000.0
2007-10-29 10:05:00,46.78,46.9,46.78,46.9,60200.0,46.78,46.9,46.78,46.9,60200.0
2007-10-29 10:10:00,46.89,46.91,46.85,46.88,44700.0,46.89,46.91,46.85,46.88,44700.0
2007-10-29 10:15:00,46.88,46.9,46.64,46.65,139700.0,46.88,46.9,46.64,46.65,139700.0
2007-10-29 10:20:00,46.66,46.67,46.52,46.59,142600.0,46.66,46.67,46.52,46.59,142600.0
2007-10-29 10:25:00,46.59,46.69,46.52,46.68,72100.0,46.59,46.69,46.52,46.68,72100.0
2007-10-29 10:30:00,46.68,46.74,46.52,46.62,96300.0,46.68,46.74,46.52,46.62,96300.0
2007-10-29 10:35:00,46.61,46.61,46.5,46.5,87300.0,46.61,46.61,46.5,46.5,87300.0
2007-10-29 10:40:00,46.5,46.62,46.42,46.59,53500.0,46.5,46.62,46.42,46.59,53500.0
2007-10-29 10:45:00,46.58,46.61,46.52,46.54,52800.0,46.58,46.61,46.52,46.54,52800.0
2007-10-29 10:50:00,46.55,46.59,46.49,46.56,122000.0,46.55,46.59,46.49,46.56,122000.0
2007-10-29 10:55:00,46.56,46.66,46.56,46.62,42900.0,46.56,46.66,46.56,46.62,42900.0
2007-10-29 11:00:00,46.62,46.67,46.58,46.66,39500.0,46.62,46.67,46.58,46.66,39500.0
2007-10-29 11:05:00,46.67,46.73,46.63,46.7,69500.0,46.67,46.73,46.63,46.7,69500.0
2007-10-29 11:10:00,46.71,46.77,46.65,46.69,95400.0,46.71,46.77,46.65,46.69,95400.0
2007-10-29 11:15:00,46.69,46.74,46.64,46.67,117900.0,46.69,46.74,46.64,46.67,117900.0
2007-10-29 11:20:00,46.69,46.79,46.68,46.78,31300.0,46.69,46.79,46.68,46.78,31300.0
2007-10-29 11:25:00,46.78,46.85,46.75,46.85,20600.0,46.78,46.85,46.75,46.85,20600.0
2007-10-29 11:30:00,46.85,46.9,46.84,46.86,32700.0,46.85,46.9,46.84,46.86,32700.0
2007-10-29 11:35:00,46.85,46.86,46.74,46.75,87900.0,46.85,46.86,46.74,46.75,87900.0
2007-10-29 11:40:00,46.75,46.78,46.71,46.77,27600.0,46.75,46.78,46.71,46.77,27600.0
2007-10-29 11:45:00,46.78,46.81,46.77,46.8,22800.0,46.78,46.81,46.77,46.8,22800.0
2007-10-29 11:50:00,46.8,46.86,46.8,46.86,71900.0,46.8,46.86,46.8,46.86,71900.0
2007-10-29 11:55:00,46.86,46.9,46.85,46.89,30100.0,46.86,46.9,46.85,46.89,30100.0
2007-10-29 12:00:00,46.9,46.92,46.83,46.83,74900.0,46.9,46.92,46.83,46.83,74900.0
2007-10-29 12:05:00,46.85,46.91,46.82,46.91,23500.0,46.85,46.91,46.82,46.91,23500.0
2007-10-29 12:10:00,46.9,46.93,46.88,46.89,37100.0,46.9,46.93,46.88,46.89,37100.0
2007-10-29 12:15:00,46.9,46.97,46.89,46.96,62700.0,46.9,46.97,46.89,46.96,62700.0
2007-10-29 12:20:00,46.95,46.99,46.95,46.97,32600.0,46.95,46.99,46.95,46.97,32600.0
2007-10-29 12:25:00,46.96,46.97,46.75,46.95,82200.0,46.96,46.97,46.75,46.95,82200.0
2007-10-29 12:30:00,46.95,46.99,46.9,46.93,114100.0,46.95,46.99,46.9,46.93,114100.0
2007-10-29 12:35:00,46.93,46.95,46.92,46.93,36200.0,46.93,46.95,46.92,46.93,36200.0
2007-10-29 12:40:00,46.94,46.96,46.93,46.95,24900.0,46.94,46.96,46.93,46.95,24900.0
2007-10-29 12:45:00,46.95,46.96,46.94,46.95,25600.0,46.95,46.96,46.94,46.95,25600.0
2007-10-29 12:50:00,46.95,46.96,46.91,46.93,39900.0,46.95,46.96,46.91,46.93,39900.0
2007-10-29 12:55:00,46.92,46.94,46.92,46.94,30100.0,46.92,46.94,46.92,46.94,30100.0
2007-10-29 13:00:00,46.94,46.94,46.93,46.94,20600.0,46.94,46.94,46.93,46.94,20600.0
2007-10-29 13:05:00,46.94,46.94,46.93,46.94,30500.0,46.94,46.94,46.93,46.94,30500.0
2007-10-29 13:10:00,46.94,46.94,46.93,46.94,29100.0,46.94,46.94,46.93,46.94,29100.0
2007-10-29 13:15:00,46.94,46.95,46.93,46.95,21500.0,46.94,46.95,46.93,46.95,21500.0
2007-10-29 13:20:00,46.95,46.95,46.93,46.94,29500.0,46.95,46.95,46.93,46.94,29500.0
2007-10-29 13:25:00,46.95,46.98,46.94,46.96,38300.0,46.95,46.98,46.94,46.96,38300.0
2007-10-29 13:30:00,46.97,46.97,46.95,46.97,50300.0,46.97,46.97,46.95,46.97,50300.0
2007-10-29 13:35:00,46.97,46.97,46.96,46.97,23600.0,46.97,46.97,46.96,46.97,23600.0
2007-10-29 13:40:00,46.97,46.98,46.96,46.98,37800.0,46.97,46.98,46.96,46.98,37800.0
2007-10-29 13:45:00,46.98,47.0,46.95,47.0,138700.0,46.98,47.0,46.95,47.0,138700.0
2007-10-29 13:50:00,47.0,47.0,46.99,47.0,35600.0,47.0,47.0,46.99,47.0,35600.0
2007-10-29 13:55:00,47.0,47.06,46.99,47.02,178300.0,47.0,47.06,46.99,47.02,178300.0
2007-10-29 14:00:00,47.01,47.05,47.01,47.05,67000.0,47.01,47.05,47.01,47.05,67000.0
2007-10-29 14:05:00,47.05,47.08,46.94,46.95,85000.0,47.05,47.08,46.94,46.95,85000.0
2007-10-29 14:10:00,46.95,46.97,46.9,46.93,50400.0,46.95,46.97,46.9,46.93,50400.0
2007-10-29 14:15:00,46.93,47.0,46.93,47.0,29800.0,46.93,47.0,46.93,47.0,29800.0
2007-10-29 14:20:00,47.0,47.0,46.99,46.99,19400.0,47.0,47.0,46.99,46.99,19400.0
2007-10-29 14:25:00,47.0,47.01,46.99,47.01,31600.0,47.0,47.01,46.99,47.01,31600.0
2007-10-29 14:30:00,47.02,47.02,46.96,46.98,73400.0,47.02,47.02,46.96,46.98,73400.0
2007-10-29 14:35:00,46.98,46.98,46.9,46.96,46400.0,46.98,46.98,46.9,46.96,46400.0
2007-10-29 14:40:00,46.97,47.09,46.96,47.09,48700.0,46.97,47.09,46.96,47.09,48700.0
2007-10-29 14:45:00,47.08,47.12,47.06,47.1,72800.0,47.08,47.12,47.06,47.1,72800.0
2007-10-29 14:50:00,47.09,47.11,47.06,47.08,38700.0,47.09,47.11,47.06,47.08,38700.0
2007-10-29 14:55:00,47.07,47.08,46.99,47.01,102500.0,47.07,47.08,46.99,47.01,102500.0
2007-10-29 15:00:00,47.01,47.05,47.0,47.02,49800.0,47.01,47.05,47.0,47.02,49800.0
2007-10-29 15:05:00,47.02,47.04,47.0,47.03,55700.0,47.02,47.04,47.0,47.03,55700.0
2007-10-29 15:10:00,47.03,47.09,47.03,47.08,48100.0,47.03,47.09,47.03,47.08,48100.0
2007-10-29 15:15:00,47.07,47.11,47.07,47.1,45200.0,47.07,47.11,47.07,47.1,45200.0
2007-10-29 15:20:00,47.1,47.11,47.06,47.07,36600.0,47.1,47.11,47.06,47.07,36600.0
2007-10-29 15:25:00,47.08,47.18,47.08,47.17,45500.0,47.08,47.18,47.08,47.17,45500.0
2007-10-29 15:30:00,47.16,47.17,47.16,47.17,33300.0,47.16,47.17,47.16,47.17,33300.0
2007-10-29 15:35:00,47.16,47.17,47.07,47.07,98900.0,47.16,47.17,47.07,47.07,98900.0
2007-10-29 15:40:00,47.07,47.07,46.97,46.99,94000.0,47.07,47.07,46.97,46.99,94000.0
2007-10-29 15:45:00,46.99,47.01,46.98,46.99,97200.0,46.99,47.01,46.98,46.99,97200.0
2007-10-29 15:50:00,46.98,47.0,46.9,46.97,169800.0,46.98,47.0,46.9,46.97,169800.0
2007-10-29 15:55:00,46.97,47.01,46.95,46.99,165700.0,46.97,47.01,46.95,46.99,165700.0
2007-10-30 09:30:00,47.37,47.46,47.26,47.38,260800.0,47.37,47.46,47.26,47.38,260800.0
2007-10-30 09:35:00,47.39,47.42,47.25,47.27,100600.0,47.39,47.42,47.25,47.27,100600.0
2007-10-30 09:40:00,47.27,47.3,47.2,47.3,100500.0,47.27,47.3,47.2,47.3,100500.0
2007-10-30 09:45:00,47.29,47.3,47.15,47.22,71300.0,47.29,47.3,47.15,47.22,71300.0
2007-10-30 09:50:00,47.22,47.36,47.22,47.31,63500.0,47.22,47.36,47.22,47.31,63500.0
2007-10-30 09:55:00,47.32,47.37,47.2,47.27,51200.0,47.32,47.37,47.2,47.27,51200.0
2007-10-30 10:00:00,47.26,47.31,47.19,47.26,68800.0,47.26,47.31,47.19,47.26,68800.0
2007-10-30 10:05:00,47.25,47.36,47.25,47.27,70400.0,47.25,47.36,47.25,47.27,70400.0
2007-10-30 10:10:00,47.27,47.28,47.19,47.26,66300.0,47.27,47.28,47.19,47.26,66300.0
2007-10-30 10:15:00,47.26,47.45,47.19,47.44,115100.0,47.26,47.45,47.19,47.44,115100.0
2007-10-30 10:20:00,47.43,47.44,47.32,47.34,71600.0,47.43,47.44,47.32,47.34,71600.0
2007-10-30 10:25:00,47.34,47.5,47.34,47.38,159900.0,47.34,47.5,47.34,47.38,159900.0
2007-10-30 10:30:00,47.38,47.38,47.18,47.36,64700.0,47.38,47.38,47.18,47.36,64700.0
2007-10-30 10:35:00,47.36,47.38,47.27,47.29,37700.0,47.36,47.38,47.27,47.29,37700.0
2007-10-30 10:40:00,47.29,47.31,47.24,47.31,29400.0,47.29,47.31,47.24,47.31,29400.0
2007-10-30 10:45:00,47.32,47.41,47.32,47.39,28900.0,47.32,47.41,47.32,47.39,28900.0
2007-10-30 10:50:00,47.4,47.43,47.36,47.37,43000.0,47.4,47.43,47.36,47.37,43000.0
2007-10-30 10:55:00,47.37,47.4,47.31,47.34,36800.0,47.37,47.4,47.31,47.34,36800.0
2007-10-30 11:00:00,47.35,47.37,47.24,47.28,54200.0,47.35,47.37,47.24,47.28,54200.0
2007-10-30 11:05:00,47.28,47.3,47.27,47.28,25800.0,47.28,47.3,47.27,47.28,25800.0
2007-10-30 11:10:00,47.28,47.38,47.28,47.37,76400.0,47.28,47.38,47.28,47.37,76400.0
2007-10-30 11:15:00,47.36,47.41,47.36,47.38,51400.0,47.36,47.41,47.36,47.38,51400.0
2007-10-30 11:20:00,47.38,47.38,47.35,47.36,22600.0,47.38,47.38,47.35,47.36,22600.0
2007-10-30 11:25:00,47.36,47.38,47.27,47.29,71700.0,47.36,47.38,47.27,47.29,71700.0
2007-10-30 11:30:00,47.29,47.43,47.29,47.43,48500.0,47.29,47.43,47.29,47.43,48500.0
2007-10-30 11:35:00,47.44,47.48,47.43,47.44,50400.0,47.44,47.48,47.43,47.44,50400.0
2007-10-30 11:40:00,47.44,47.48,47.43,47.47,34300.0,47.44,47.48,47.43,47.47,34300.0
2007-10-30 11:45:00,47.47,47.49,47.44,47.45,57700.0,47.47,47.49,47.44,47.45,57700.0
2007-10-30 11:50:00,47.44,47.45,47.44,47.45,99700.0,47.44,47.45,47.44,47.45,99700.0
2007-10-30 11:55:00,47.45,47.45,47.43,47.44,53700.0,47.45,47.45,47.43,47.44,53700.0
2007-10-30 12:00:00,47.43,47.43,47.39,47.4,27900.0,47.43,47.43,47.39,47.4,27900.0
2007-10-30 12:05:00,47.4,47.4,47.33,47.39,24500.0,47.4,47.4,47.33,47.39,24500.0
2007-10-30 12:10:00,47.39,47.4,47.38,47.4,31000.0,47.39,47.4,47.38,47.4,31000.0
2007-10-30 12:15:00,47.39,47.4,47.36,47.4,43700.0,47.39,47.4,47.36,47.4,43700.0
2007-10-30 12:20:00,47.39,47.4,47.33,47.39,45500.0,47.39,47.4,47.33,47.39,45500.0
2007-10-30 12:25:00,47.4,47.4,47.39,47.39,34200.0,47.4,47.4,47.39,47.39,34200.0
2007-10-30 12:30:00,47.4,47.41,47.39,47.4,21300.0,47.4,47.41,47.39,47.4,21300.0
2007-10-30 12:35:00,47.4,47.4,47.33,47.35,44100.0,47.4,47.4,47.33,47.35,44100.0
2007-10-30 12:40:00,47.34,47.36,47.32,47.35,32000.0,47.34,47.36,47.32,47.35,32000.0
2007-10-30 12:45:00,47.35,47.35,47.33,47.34,29800.0,47.35,47.35,47.33,47.34,29800.0
2007-10-30 12:50:00,47.35,47.4,47.35,47.4,32300.0,47.35,47.4,47.35,47.4,32300.0
2007-10-30 12:55:00,47.4,47.4,47.39,47.4,23900.0,47.4,47.4,47.39,47.4,23900.0
2007-10-30 13:00:00,47.4,47.4,47.39,47.4,38400.0,47.4,47.4,47.39,47.4,38400.0
2007-10-30 13:05:00,47.4,47.44,47.36,47.43,48100.0,47.4,47.44,47.36,47.43,48100.0
2007-10-30 13:10:00,47.43,47.48,47.41,47.46,82400.0,47.43,47.48,47.41,47.46,82400.0
2007-10-30 13:15:00,47.47,47.53,47.44,47.44,48600.0,47.47,47.53,47.44,47.44,48600.0
2007-10-30 13:20:00,47.44,47.51,47.43,47.46,24500.0,47.44,47.51,47.43,47.46,24500.0
2007-10-30 13:25:00,47.46,47.64,47.44,47.63,56600.0,47.46,47.64,47.44,47.63,56600.0
2007-10-30 13:30:00,47.62,47.66,47.59,47.64,55800.0,47.62,47.66,47.59,47.64,55800.0
2007-10-30 13:35:00,47.63,47.69,47.58,47.69,22300.0,47.63,47.69,47.58,47.69,22300.0
2007-10-30 13:40:00,47.69,47.74,47.67,47.69,36500.0,47.69,47.74,47.67,47.69,36500.0
2007-10-30 13:45:00,47.7,47.7,47.65,47.65,17000.0,47.7,47.7,47.65,47.65,17000.0
2007-10-30 13:50:00,47.65,47.7,47.65,47.7,41300.0,47.65,47.7,47.65,47.7,41300.0
2007-10-30 13:55:00,47.7,47.7,47.62,47.68,41400.0,47.7,47.7,47.62,47.68,41400.0
2007-10-30 14:00:00,47.68,47.7,47.64,47.7,24200.0,47.68,47.7,47.64,47.7,24200.0
2007-10-30 14:05:00,47.69,47.7,47.66,47.69,34600.0,47.69,47.7,47.66,47.69,34600.0
2007-10-30 14:10:00,47.7,47.72,47.69,47.7,37700.0,47.7,47.72,47.69,47.7,37700.0
2007-10-30 14:15:00,47.7,47.7,47.64,47.69,47700.0,47.7,47.7,47.64,47.69,47700.0
2007-10-30 14:20:00,47.68,47.7,47.66,47.67,28700.0,47.68,47.7,47.66,47.67,28700.0
2007-10-30 14:25:00,47.66,47.7,47.65,47.7,26500.0,47.66,47.7,47.65,47.7,26500.0
2007-10-30 14:30:00,47.69,47.8,47.69,47.71,77700.0,47.69,47.8,47.69,47.71,77700.0
2007-10-30 14:35:00,47.71,47.78,47.69,47.76,45600.0,47.71,47.78,47.69,47.76,45600.0
2007-10-30 14:40:00,47.75,47.77,47.65,47.73,65000.0,47.75,47.77,47.65,47.73,65000.0
2007-10-30 14:45:00,47.72,47.76,47.69,47.72,65800.0,47.72,47.76,47.69,47.72,65800.0
2007-10-30 14:50:00,47.71,47.75,47.68,47.71,22900.0,47.71,47.75,47.68,47.71,22900.0
2007-10-30 14:55:00,47.71,47.75,47.71,47.74,22300.0,47.71,47.75,47.71,47.74,22300.0
2007-10-30 15:00:00,47.74,47.74,47.69,47.7,29600.0,47.74,47.74,47.69,47.7,29600.0
2007-10-30 15:05:00,47.7,47.71,47.68,47.7,30400.0,47.7,47.71,47.68,47.7,30400.0
2007-10-30 15:10:00,47.69,47.7,47.67,47.67,20800.0,47.69,47.7,47.67,47.67,20800.0
2007-10-30 15:15:00,47.68,47.8,47.67,47.8,71000.0,47.68,47.8,47.67,47.8,71000.0
2007-10-30 15:20:00,47.8,47.8,47.74,47.75,61800.0,47.8,47.8,47.74,47.75,61800.0
2007-10-30 15:25:00,47.74,47.8,47.72,47.72,47200.0,47.74,47.8,47.72,47.72,47200.0
2007-10-30 15:30:00,47.72,47.8,47.71,47.75,68900.0,47.72,47.8,47.71,47.75,68900.0
2007-10-30 15:35:00,47.75,47.75,47.66,47.67,51900.0,47.75,47.75,47.66,47.67,51900.0
2007-10-30 15:40:00,47.67,47.67,47.53,47.56,72000.0,47.67,47.67,47.53,47.56,72000.0
2007-10-30 15:45:00,47.56,47.58,47.5,47.55,119900.0,47.56,47.58,47.5,47.55,119900.0
2007-10-30 15:50:00,47.55,47.61,47.34,47.5,299100.0,47.55,47.61,47.34,47.5,299100.0
2007-10-30 15:55:00,47.5,47.58,47.47,47.51,214500.0,47.5,47.58,47.47,47.51,214500.0
2007-10-31 09:30:00,47.45,47.79,47.37,47.52,110100.0,47.45,47.79,47.37,47.52,110100.0
2007-10-31 09:35:00,47.52,47.64,47.51,47.58,60800.0,47.52,47.64,47.51,47.58,60800.0
2007-10-31 09:40:00,47.58,47.59,47.27,47.41,59900.0,47.58,47.59,47.27,47.41,59900.0
2007-10-31 09:45:00,47.41,47.49,47.39,47.43,28600.0,47.41,47.49,47.39,47.43,28600.0
2007-10-31 09:50:00,47.45,47.49,47.35,47.44,55800.0,47.45,47.49,47.35,47.44,55800.0
2007-10-31 09:55:00,47.43,47.57,47.43,47.55,38100.0,47.43,47.57,47.43,47.55,38100.0
2007-10-31 10:00:00,47.55,47.6,47.51,47.55,29700.0,47.55,47.6,47.51,47.55,29700.0
2007-10-31 10:05:00,47.55,47.6,47.44,47.54,40800.0,47.55,47.6,47.44,47.54,40800.0
2007-10-31 10:10:00,47.55,47.55,47.47,47.49,27900.0,47.55,47.55,47.47,47.49,27900.0
2007-10-31 10:15:00,47.48,47.52,47.45,47.51,23300.0,47.48,47.52,47.45,47.51,23300.0
2007-10-31 10:20:00,47.52,47.55,47.48,47.55,24200.0,47.52,47.55,47.48,47.55,24200.0
2007-10-31 10:25:00,47.54,47.6,47.52,47.54,23800.0,47.54,47.6,47.52,47.54,23800.0
2007-10-31 10:30:00,47.52,47.54,47.46,47.49,34500.0,47.52,47.54,47.46,47.49,34500.0
2007-10-31 10:35:00,47.47,47.56,47.45,47.54,29300.0,47.47,47.56,47.45,47.54,29300.0
2007-10-31 10:40:00,47.54,47.62,47.54,47.61,45000.0,47.54,47.62,47.54,47.61,45000.0
2007-10-31 10:45:00,47.61,47.61,47.55,47.56,44200.0,47.61,47.61,47.55,47.56,44200.0
2007-10-31 10:50:00,47.57,47.6,47.51,47.51,26400.0,47.57,47.6,47.51,47.51,26400.0
2007-10-31 10:55:00,47.52,47.6,47.51,47.6,21500.0,47.52,47.6,47.51,47.6,21500.0
2007-10-31 11:00:00,47.6,47.6,47.54,47.58,65900.0,47.6,47.6,47.54,47.58,65900.0
2007-10-31 11:05:00,47.59,47.59,47.56,47.58,24700.0,47.59,47.59,47.56,47.58,24700.0
2007-10-31 11:10:00,47.59,47.59,47.52,47.54,29500.0,47.59,47.59,47.52,47.54,29500.0
2007-10-31 11:15:00,47.53,47.57,47.52,47.56,26700.0,47.53,47.57,47.52,47.56,26700.0
2007-10-31 11:20:00,47.57,47.57,47.55,47.56,23100.0,47.57,47.57,47.55,47.56,23100.0
2007-10-31 11:25:00,47.55,47.56,47.43,47.49,46100.0,47.55,47.56,47.43,47.49,46100.0
2007-10-31 11:30:00,47.48,47.52,47.44,47.44,38600.0,47.48,47.52,47.44,47.44,38600.0
2007-10-31 11:35:00,47.44,47.47,47.4,47.41,43300.0,47.44,47.47,47.4,47.41,43300.0
2007-10-31 11:40:00,47.41,47.41,47.28,47.29,111600.0,47.41,47.41,47.28,47.29,111600.0
2007-10-31 11:45:00,47.3,47.35,47.23,47.32,63700.0,47.3,47.35,47.23,47.32,63700.0
2007-10-31 11:50:00,47.32,47.39,47.22,47.26,114300.0,47.32,47.39,47.22,47.26,114300.0
2007-10-31 11:55:00,47.26,47.33,47.23,47.29,34900.0,47.26,47.33,47.23,47.29,34900.0
2007-10-31 12:00:00,47.31,47.35,47.24,47.3,57100.0,47.31,47.35,47.24,47.3,57100.0
2007-10-31 12:05:00,47.3,47.35,47.21,47.25,57300.0,47.3,47.35,47.21,47.25,57300.0
2007-10-31 12:10:00,47.25,47.3,47.23,47.25,29100.0,47.25,47.3,47.23,47.25,29100.0
2007-10-31 12:15:00,47.25,47.28,47.23,47.24,40000.0,47.25,47.28,47.23,47.24,40000.0
2007-10-31 12:20:00,47.24,47.28,47.22,47.26,53400.0,47.24,47.28,47.22,47.26,53400.0
2007-10-31 12:25:00,47.26,47.27,47.17,47.22,47200.0,47.26,47.27,47.17,47.22,47200.0
2007-10-31 12:30:00,47.21,47.24,47.2,47.2,26500.0,47.21,47.24,47.2,47.2,26500.0
2007-10-31 12:35:00,47.21,47.22,47.07,47.11,53700.0,47.21,47.22,47.07,47.11,53700.0
2007-10-31 12:40:00,47.11,47.18,47.09,47.18,22900.0,47.11,47.18,47.09,47.18,22900.0
2007-10-31 12:45:00,47.17,47.19,47.11,47.15,32500.0,47.17,47.19,47.11,47.15,32500.0
2007-10-31 12:50:00,47.15,47.19,47.09,47.11,34200.0,47.15,47.19,47.09,47.11,34200.0
2007-10-31 12:55:00,47.1,47.16,47.09,47.16,31700.0,47.1,47.16,47.09,47.16,31700.0
2007-10-31 13:00:00,47.16,47.18,47.13,47.17,21800.0,47.16,47.18,47.13,47.17,21800.0
2007-10-31 13:05:00,47.18,47.2,47.17,47.19,28300.0,47.18,47.2,47.17,47.19,28300.0
2007-10-31 13:10:00,47.19,47.2,47.18,47.18,29000.0,47.19,47.2,47.18,47.18,29000.0
2007-10-31 13:15:00,47.19,47.2,47.17,47.17,38800.0,47.19,47.2,47.17,47.17,38800.0
2007-10-31 13:20:00,47.17,47.24,47.17,47.2,65600.0,47.17,47.24,47.17,47.2,65600.0
2007-10-31 13:25:00,47.2,47.2,47.15,47.15,37500.0,47.2,47.2,47.15,47.15,37500.0
2007-10-31 13:30:00,47.16,47.19,47.15,47.19,27900.0,47.16,47.19,47.15,47.19,27900.0
2007-10-31 13:35:00,47.19,47.22,47.16,47.2,37300.0,47.19,47.22,47.16,47.2,37300.0
2007-10-31 13:40:00,47.22,47.25,47.21,47.24,30300.0,47.22,47.25,47.21,47.24,30300.0
2007-10-31 13:45:00,47.24,47.28,47.18,47.18,43800.0,47.24,47.28,47.18,47.18,43800.0
2007-10-31 13:50:00,47.19,47.19,47.06,47.08,56500.0,47.19,47.19,47.06,47.08,56500.0
2007-10-31 13:55:00,47.1,47.25,47.09,47.24,41800.0,47.1,47.25,47.09,47.24,41800.0
2007-10-31 14:00:00,47.24,47.25,47.17,47.2,28000.0,47.24,47.25,47.17,47.2,28000.0
2007-10-31 14:05:00,47.2,47.2,47.08,47.19,56600.0,47.2,47.2,47.08,47.19,56600.0
2007-10-31 14:10:00,47.19,47.2,47.09,47.15,58700.0,47.19,47.2,47.09,47.15,58700.0
2007-10-31 14:15:00,47.14,47.22,46.85,46.97,154900.0,47.14,47.22,46.85,46.97,154900.0
2007-10-31 14:20:00,47.01,47.11,46.83,46.86,134700.0,47.01,47.11,46.83,46.86,134700.0
2007-10-31 14:25:00,46.88,47.08,46.81,46.97,134800.0,46.88,47.08,46.81,46.97,134800.0
2007-10-31 14:30:00,46.99,47.14,46.97,47.07,117700.0,46.99,47.14,46.97,47.07,117700.0
2007-10-31 14:35:00,47.08,47.11,46.97,47.04,131000.0,47.08,47.11,46.97,47.04,131000.0
2007-10-31 14:40:00,47.07,47.3,47.05,47.26,123600.0,47.07,47.3,47.05,47.26,123600.0
2007-10-31 14:45:00,47.25,47.31,47.17,47.26,144700.0,47.25,47.31,47.17,47.26,144700.0
2007-10-31 14:50:00,47.26,47.48,47.19,47.46,133400.0,47.26,47.48,47.19,47.46,133400.0
2007-10-31 14:55:00,47.47,47.66,47.38,47.6,98600.0,47.47,47.66,47.38,47.6,98600.0
2007-10-31 15:00:00,47.6,47.67,47.55,47.65,92500.0,47.6,47.67,47.55,47.65,92500.0
2007-10-31 15:05:00,47.64,47.66,47.58,47.64,102300.0,47.64,47.66,47.58,47.64,102300.0
2007-10-31 15:10:00,47.65,47.66,47.51,47.53,63500.0,47.65,47.66,47.51,47.53,63500.0
2007-10-31 15:15:00,47.53,47.59,47.43,47.48,113600.0,47.53,47.59,47.43,47.48,113600.0
2007-10-31 15:20:00,47.5,47.57,47.44,47.57,135800.0,47.5,47.57,47.44,47.57,135800.0
2007-10-31 15:25:00,47.57,47.6,47.46,47.56,81600.0,47.57,47.6,47.46,47.56,81600.0
2007-10-31 15:30:00,47.56,47.63,47.49,47.57,105000.0,47.56,47.63,47.49,47.57,105000.0
2007-10-31 15:35:00,47.58,47.6,47.53,47.55,78300.0,47.58,47.6,47.53,47.55,78300.0
2007-10-31 15:40:00,47.55,47.68,47.54,47.67,157100.0,47.55,47.68,47.54,47.67,157100.0
2007-10-31 15:45:00,47.66,47.68,47.6,47.61,99600.0,47.66,47.68,47.6,47.61,99600.0
2007-10-31 15:50:00,47.61,47.75,47.61,47.75,267800.0,47.61,47.75,47.61,47.75,267800.0
2007-10-31 15:55:00,47.74,47.89,47.74,47.88,346900.0,47.74,47.89,47.74,47.88,346900.0
2007-11-01 09:30:00,47.75,47.86,47.56,47.68,165200.0,47.75,47.86,47.56,47.68,165200.0
2007-11-01 09:35:00,47.7,47.7,47.28,47.5,59700.0,47.7,47.7,47.28,47.5,59700.0
2007-11-01 09:40:00,47.5,47.71,47.47,47.5,79900.0,47.5,47.71,47.47,47.5,79900.0
2007-11-01 09:45:00,47.53,47.54,47.3,47.41,71300.0,47.53,47.54,47.3,47.41,71300.0
2007-11-01 09:50:00,47.43,47.57,47.42,47.52,42800.0,47.43,47.57,47.42,47.52,42800.0
2007-11-01 09:55:00,47.53,47.56,47.36,47.39,70400.0,47.53,47.56,47.36,47.39,70400.0
2007-11-01 10:00:00,47.38,47.49,47.16,47.21,121100.0,47.38,47.49,47.16,47.21,121100.0
2007-11-01 10:05:00,47.21,47.5,46.91,46.97,214400.0,47.21,47.5,46.91,46.97,214400.0
2007-11-01 10:10:00,46.97,47.01,46.89,46.99,128700.0,46.97,47.01,46.89,46.99,128700.0
2007-11-01 10:15:00,46.99,47.03,46.9,47.01,61700.0,46.99,47.03,46.9,47.01,61700.0
2007-11-01 10:20:00,47.01,47.13,46.96,47.09,159300.0,47.01,47.13,46.96,47.09,159300.0
2007-11-01 10:25:00,47.09,47.19,47.03,47.15,122900.0,47.09,47.19,47.03,47.15,122900.0
2007-11-01 10:30:00,47.14,47.3,47.06,47.13,91000.0,47.14,47.3,47.06,47.13,91000.0
2007-11-01 10:35:00,47.14,47.25,47.13,47.16,57000.0,47.14,47.25,47.13,47.16,57000.0
2007-11-01 10:40:00,47.16,47.21,47.07,47.17,56300.0,47.16,47.21,47.07,47.17,56300.0
2007-11-01 10:45:00,47.15,47.2,47.11,47.13,35200.0,47.15,47.2,47.11,47.13,35200.0
2007-11-01 10:50:00,47.13,47.15,47.01,47.07,52200.0,47.13,47.15,47.01,47.07,52200.0
2007-11-01 10:55:00,47.08,47.19,47.03,47.14,45700.0,47.08,47.19,47.03,47.14,45700.0
2007-11-01 11:00:00,47.13,47.17,46.98,47.0,54800.0,47.13,47.17,46.98,47.0,54800.0
2007-11-01 11:05:00,47.01,47.1,46.97,47.08,39300.0,47.01,47.1,46.97,47.08,39300.0
2007-11-01 11:10:00,47.08,47.2,47.04,47.2,48800.0,47.08,47.2,47.04,47.2,48800.0
2007-11-01 11:15:00,47.2,47.25,47.13,47.22,41900.0,47.2,47.25,47.13,47.22,41900.0
2007-11-01 11:20:00,47.21,47.21,47.17,47.18,22200.0,47.21,47.21,47.17,47.18,22200.0
2007-11-01 11:25:00,47.2,47.25,47.19,47.25,25500.0,47.2,47.25,47.19,47.25,25500.0
2007-11-01 11:30:00,47.24,47.24,47.07,47.16,52400.0,47.24,47.24,47.07,47.16,52400.0
2007-11-01 11:35:00,47.16,47.18,47.12,47.15,23000.0,47.16,47.18,47.12,47.15,23000.0
2007-11-01 11:40:00,47.15,47.15,47.06,47.13,36200.0,47.15,47.15,47.06,47.13,36200.0
2007-11-01 11:45:00,47.12,47.18,47.11,47.18,22600.0,47.12,47.18,47.11,47.18,22600.0
2007-11-01 11:50:00,47.16,47.18,47.11,47.13,49100.0,47.16,47.18,47.11,47.13,49100.0
2007-11-01 11:55:00,47.13,47.2,47.12,47.2,34800.0,47.13,47.2,47.12,47.2,34800.0
2007-11-01 12:00:00,47.19,47.2,47.18,47.19,39300.0,47.19,47.2,47.18,47.19,39300.0
2007-11-01 12:05:00,47.18,47.21,47.17,47.18,58900.0,47.18,47.21,47.17,47.18,58900.0
2007-11-01 12:10:00,47.17,47.18,47.15,47.17,32600.0,47.17,47.18,47.15,47.17,32600.0
2007-11-01 12:15:00,47.17,47.18,47.1,47.16,42800.0,47.17,47.18,47.1,47.16,42800.0
2007-11-01 12:20:00,47.15,47.17,47.11,47.17,36600.0,47.15,47.17,47.11,47.17,36600.0
2007-11-01 12:25:00,47.16,47.17,47.08,47.08,47100.0,47.16,47.17,47.08,47.08,47100.0
2007-11-01 12:30:00,47.07,47.08,47.03,47.07,27200.0,47.07,47.08,47.03,47.07,27200.0
2007-11-01 12:35:00,47.06,47.14,47.05,47.13,72500.0,47.06,47.14,47.05,47.13,72500.0
2007-11-01 12:40:00,47.12,47.16,47.1,47.15,50800.0,47.12,47.16,47.1,47.15,50800.0
2007-11-01 12:45:00,47.16,47.16,47.1,47.13,34100.0,47.16,47.16,47.1,47.13,34100.0
2007-11-01 12:50:00,47.12,47.2,47.1,47.2,78500.0,47.12,47.2,47.1,47.2,78500.0
2007-11-01 12:55:00,47.19,47.2,47.16,47.2,27600.0,47.19,47.2,47.16,47.2,27600.0
2007-11-01 13:00:00,47.19,47.21,47.17,47.21,48600.0,47.19,47.21,47.17,47.21,48600.0
2007-11-01 13:05:00,47.21,47.3,47.2,47.3,28400.0,47.21,47.3,47.2,47.3,28400.0
2007-11-01 13:10:00,47.29,47.3,47.24,47.25,37500.0,47.29,47.3,47.24,47.25,37500.0
2007-11-01 13:15:00,47.26,47.3,47.26,47.3,19000.0,47.26,47.3,47.26,47.3,19000.0
2007-11-01 13:20:00,47.29,47.31,47.18,47.19,39000.0,47.29,47.31,47.18,47.19,39000.0
2007-11-01 13:25:00,47.18,47.19,47.07,47.11,44100.0,47.18,47.19,47.07,47.11,44100.0
2007-11-01 13:30:00,47.11,47.14,47.02,47.07,56100.0,47.11,47.14,47.02,47.07,56100.0
2007-11-01 13:35:00,47.07,47.22,47.06,47.21,30300.0,47.07,47.22,47.06,47.21,30300.0
2007-11-01 13:40:00,47.21,47.22,47.08,47.16,53200.0,47.21,47.22,47.08,47.16,53200.0
2007-11-01 13:45:00,47.15,47.25,47.14,47.24,38100.0,47.15,47.25,47.14,47.24,38100.0
2007-11-01 13:50:00,47.23,47.23,47.08,47.1,36700.0,47.23,47.23,47.08,47.1,36700.0
2007-11-01 13:55:00,47.12,47.15,47.01,47.06,60400.0,47.12,47.15,47.01,47.06,60400.0
2007-11-01 14:00:00,47.05,47.23,47.0,47.14,42600.0,47.05,47.23,47.0,47.14,42600.0
2007-11-01 14:05:00,47.13,47.23,47.12,47.2,28100.0,47.13,47.23,47.12,47.2,28100.0
2007-11-01 14:10:00,47.2,47.2,47.14,47.2,28000.0,47.2,47.2,47.14,47.2,28000.0
2007-11-01 14:15:00,47.2,47.22,47.12,47.13,34200.0,47.2,47.22,47.12,47.13,34200.0
2007-11-01 14:20:00,47.11,47.11,47.01,47.09,40700.0,47.11,47.11,47.01,47.09,40700.0
2007-11-01 14:25:00,47.08,47.18,47.07,47.16,25900.0,47.08,47.18,47.07,47.16,25900.0
2007-11-01 14:30:00,47.15,47.23,47.12,47.21,26100.0,47.15,47.23,47.12,47.21,26100.0
2007-11-01 14:35:00,47.2,47.33,47.2,47.28,37200.0,47.2,47.33,47.2,47.28,37200.0
2007-11-01 14:40:00,47.28,47.36,47.26,47.33,56100.0,47.28,47.36,47.26,47.33,56100.0
2007-11-01 14:45:00,47.34,47.41,47.33,47.35,52000.0,47.34,47.41,47.33,47.35,52000.0
2007-11-01 14:50:00,47.36,47.4,47.26,47.28,44100.0,47.36,47.4,47.26,47.28,44100.0
2007-11-01 14:55:00,47.29,47.38,47.23,47.33,37100.0,47.29,47.38,47.23,47.33,37100.0
2007-11-01 15:00:00,47.33,47.35,47.29,47.33,42000.0,47.33,47.35,47.29,47.33,42000.0
2007-11-01 15:05:00,47.33,47.45,47.33,47.4,46500.0,47.33,47.45,47.33,47.4,46500.0
2007-11-01 15:10:00,47.39,47.43,47.27,47.32,90800.0,47.39,47.43,47.27,47.32,90800.0
2007-11-01 15:15:00,47.31,47.44,47.31,47.39,142200.0,47.31,47.44,47.31,47.39,142200.0
2007-11-01 15:20:00,47.38,47.39,47.0,47.05,122200.0,47.38,47.39,47.0,47.05,122200.0
2007-11-01 15:25:00,47.07,47.09,46.93,46.97,80300.0,47.07,47.09,46.93,46.97,80300.0
2007-11-01 15:30:00,46.96,47.08,46.91,47.05,90400.0,46.96,47.08,46.91,47.05,90400.0
2007-11-01 15:35:00,47.05,47.11,47.01,47.03,131700.0,47.05,47.11,47.01,47.03,131700.0
2007-11-01 15:40:00,47.03,47.2,47.01,47.13,133000.0,47.03,47.2,47.01,47.13,133000.0
2007-11-01 15:45:00,47.14,47.18,47.06,47.12,221500.0,47.14,47.18,47.06,47.12,221500.0
2007-11-01 15:50:00,47.11,47.12,46.99,46.99,194800.0,47.11,47.12,46.99,46.99,194800.0
2007-11-01 15:55:00,47.0,47.0,46.92,46.92,172500.0,47.0,47.0,46.92,46.92,172500.0
2007-11-02 09:30:00,47.49,47.5,47.25,47.39,108700.0,47.49,47.5,47.25,47.39,108700.0
2007-11-02 09:35:00,47.35,47.72,47.31,47.71,100300.0,47.35,47.72,47.31,47.71,100300.0
2007-11-02 09:40:00,47.72,47.81,47.64,47.74,104700.0,47.72,47.81,47.64,47.74,104700.0
2007-11-02 09:45:00,47.75,47.89,47.66,47.68,113200.0,47.75,47.89,47.66,47.68,113200.0
2007-11-02 09:50:00,47.67,47.76,47.5,47.5,217800.0,47.67,47.76,47.5,47.5,217800.0
2007-11-02 09:55:00,47.5,47.53,47.19,47.38,167500.0,47.5,47.53,47.19,47.38,167500.0
2007-11-02 10:00:00,47.38,47.38,47.1,47.18,70400.0,47.38,47.38,47.1,47.18,70400.0
2007-11-02 10:05:00,47.18,47.23,47.08,47.23,96600.0,47.18,47.23,47.08,47.23,96600.0
2007-11-02 10:10:00,47.22,47.29,47.18,47.26,43500.0,47.22,47.29,47.18,47.26,43500.0
2007-11-02 10:15:00,47.25,47.28,47.14,47.15,47600.0,47.25,47.28,47.14,47.15,47600.0
2007-11-02 10:20:00,47.18,47.27,47.14,47.22,38800.0,47.18,47.27,47.14,47.22,38800.0
2007-11-02 10:25:00,47.22,47.33,47.19,47.3,44200.0,47.22,47.33,47.19,47.3,44200.0
2007-11-02 10:30:00,47.3,47.5,47.3,47.44,75700.0,47.3,47.5,47.3,47.44,75700.0
2007-11-02 10:35:00,47.45,47.5,47.35,47.4,42200.0,47.45,47.5,47.35,47.4,42200.0
2007-11-02 10:40:00,47.4,47.41,47.25,47.33,32400.0,47.4,47.41,47.25,47.33,32400.0
2007-11-02 10:45:00,47.34,47.4,47.2,47.23,27900.0,47.34,47.4,47.2,47.23,27900.0
2007-11-02 10:50:00,47.2,47.3,47.2,47.25,38600.0,47.2,47.3,47.2,47.25,38600.0
2007-11-02 10:55:00,47.25,47.44,47.25,47.41,32700.0,47.25,47.44,47.25,47.41,32700.0
2007-11-02 11:00:00,47.43,47.56,47.39,47.52,59100.0,47.43,47.56,47.39,47.52,59100.0
2007-11-02 11:05:00,47.53,47.54,47.4,47.41,21600.0,47.53,47.54,47.4,47.41,21600.0
2007-11-02 11:10:00,47.42,47.51,47.39,47.48,35300.0,47.42,47.51,47.39,47.48,35300.0
2007-11-02 11:15:00,47.47,47.53,47.46,47.49,32500.0,47.47,47.53,47.46,47.49,32500.0
2007-11-02 11:20:00,47.49,47.49,47.31,47.31,45100.0,47.49,47.49,47.31,47.31,45100.0
2007-11-02 11:25:00,47.33,47.33,47.14,47.15,45400.0,47.33,47.33,47.14,47.15,45400.0
2007-11-02 11:30:00,47.16,47.39,47.14,47.34,44800.0,47.16,47.39,47.14,47.34,44800.0
2007-11-02 11:35:00,47.34,47.38,47.18,47.31,35100.0,47.34,47.38,47.18,47.31,35100.0
2007-11-02 11:40:00,47.31,47.37,47.19,47.35,40000.0,47.31,47.37,47.19,47.35,40000.0
2007-11-02 11:45:00,47.35,47.42,47.34,47.4,34600.0,47.35,47.42,47.34,47.4,34600.0
2007-11-02 11:50:00,47.39,47.5,47.3,47.42,39400.0,47.39,47.5,47.3,47.42,39400.0
2007-11-02 11:55:00,47.42,47.5,47.29,47.42,35800.0,47.42,47.5,47.29,47.42,35800.0
2007-11-02 12:00:00,47.43,47.54,47.42,47.5,52200.0,47.43,47.54,47.42,47.5,52200.0
2007-11-02 12:05:00,47.5,47.5,47.37,47.4,156100.0,47.5,47.5,47.37,47.4,156100.0
2007-11-02 12:10:00,47.42,47.56,47.42,47.52,100100.0,47.42,47.56,47.42,47.52,100100.0
2007-11-02 12:15:00,47.51,47.56,47.51,47.56,32400.0,47.51,47.56,47.51,47.56,32400.0
2007-11-02 12:20:00,47.55,47.6,47.52,47.59,40300.0,47.55,47.6,47.52,47.59,40300.0
2007-11-02 12:25:00,47.59,47.6,47.52,47.59,54800.0,47.59,47.6,47.52,47.59,54800.0
2007-11-02 12:30:00,47.59,47.71,47.53,47.53,67600.0,47.59,47.71,47.53,47.53,67600.0
2007-11-02 12:35:00,47.53,47.73,47.52,47.69,65500.0,47.53,47.73,47.52,47.69,65500.0
2007-11-02 12:40:00,47.69,47.76,47.58,47.75,77900.0,47.69,47.76,47.58,47.75,77900.0
2007-11-02 12:45:00,47.75,47.77,47.64,47.68,80900.0,47.75,47.77,47.64,47.68,80900.0
2007-11-02 12:50:00,47.68,47.69,47.6,47.61,44600.0,47.68,47.69,47.6,47.61,44600.0
2007-11-02 12:55:00,47.62,47.64,47.57,47.62,51200.0,47.62,47.64,47.57,47.62,51200.0
2007-11-02 13:00:00,47.61,47.65,47.6,47.64,58700.0,47.61,47.65,47.6,47.64,58700.0
2007-11-02 13:05:00,47.63,47.67,47.57,47.63,46000.0,47.63,47.67,47.57,47.63,46000.0
2007-11-02 13:10:00,47.63,47.79,47.62,47.66,72500.0,47.63,47.79,47.62,47.66,72500.0
2007-11-02 13:15:00,47.66,47.75,47.65,47.75,29900.0,47.66,47.75,47.65,47.75,29900.0
2007-11-02 13:20:00,47.74,47.74,47.65,47.66,45700.0,47.74,47.74,47.65,47.66,45700.0
2007-11-02 13:25:00,47.65,47.68,47.64,47.68,61900.0,47.65,47.68,47.64,47.68,61900.0
2007-11-02 13:30:00,47.68,47.7,47.66,47.67,68900.0,47.68,47.7,47.66,47.67,68900.0
2007-11-02 13:35:00,47.68,47.75,47.67,47.72,53000.0,47.68,47.75,47.67,47.72,53000.0
2007-11-02 13:40:00,47.73,47.73,47.65,47.66,49100.0,47.73,47.73,47.65,47.66,49100.0
2007-11-02 13:45:00,47.65,47.75,47.65,47.72,70900.0,47.65,47.75,47.65,47.72,70900.0
2007-11-02 13:50:00,47.72,47.75,47.65,47.65,55700.0,47.72,47.75,47.65,47.65,55700.0
2007-11-02 13:55:00,47.65,47.68,47.63,47.66,59500.0,47.65,47.68,47.63,47.66,59500.0
2007-11-02 14:00:00,47.67,47.73,47.65,47.73,33700.0,47.67,47.73,47.65,47.73,33700.0
2007-11-02 14:05:00,47.72,47.72,47.64,47.67,49300.0,47.72,47.72,47.64,47.67,49300.0
2007-11-02 14:10:00,47.67,47.67,47.65,47.67,18400.0,47.67,47.67,47.65,47.67,18400.0
2007-11-02 14:15:00,47.66,47.7,47.65,47.68,51900.0,47.66,47.7,47.65,47.68,51900.0
2007-11-02 14:20:00,47.68,47.75,47.68,47.74,75000.0,47.68,47.75,47.68,47.74,75000.0
2007-11-02 14:25:00,47.74,47.88,47.74,47.79,113800.0,47.74,47.88,47.74,47.79,113800.0
2007-11-02 14:30:00,47.78,47.85,47.73,47.79,77600.0,47.78,47.85,47.73,47.79,77600.0
2007-11-02 14:35:00,47.81,47.81,47.79,47.8,73300.0,47.81,47.81,47.79,47.8,73300.0
2007-11-02 14:40:00,47.8,47.89,47.76,47.87,236900.0,47.8,47.89,47.76,47.87,236900.0
2007-11-02 14:45:00,47.86,47.87,47.79,47.85,106300.0,47.86,47.87,47.79,47.85,106300.0
2007-11-02 14:50:00,47.85,47.89,47.8,47.81,138700.0,47.85,47.89,47.8,47.81,138700.0
2007-11-02 14:55:00,47.81,47.88,47.76,47.79,75500.0,47.81,47.88,47.76,47.79,75500.0
2007-11-02 15:00:00,47.79,47.85,47.77,47.82,103800.0,47.79,47.85,47.77,47.82,103800.0
2007-11-02 15:05:00,47.81,47.91,47.81,47.88,67800.0,47.81,47.91,47.81,47.88,67800.0
2007-11-02 15:10:00,47.88,47.93,47.8,47.85,128000.0,47.88,47.93,47.8,47.85,128000.0
2007-11-02 15:15:00,47.85,48.0,47.81,47.97,106500.0,47.85,48.0,47.81,47.97,106500.0
2007-11-02 15:20:00,47.97,47.99,47.87,47.9,85200.0,47.97,47.99,47.87,47.9,85200.0
2007-11-02 15:25:00,47.91,47.94,47.86,47.92,83800.0,47.91,47.94,47.86,47.92,83800.0
2007-11-02 15:30:00,47.92,47.92,47.82,47.89,116100.0,47.92,47.92,47.82,47.89,116100.0
2007-11-02 15:35:00,47.85,47.95,47.84,47.87,111700.0,47.85,47.95,47.84,47.87,111700.0
2007-11-02 15:40:00,47.87,47.93,47.85,47.91,171000.0,47.87,47.93,47.85,47.91,171000.0
2007-11-02 15:45:00,47.92,47.94,47.8,47.81,146900.0,47.92,47.94,47.8,47.81,146900.0
2007-11-02 15:50:00,47.8,47.82,47.7,47.79,261300.0,47.8,47.82,47.7,47.79,261300.0
2007-11-02 15:55:00,47.79,47.95,47.77,47.9,231400.0,47.79,47.95,47.77,47.9,231400.0
2007-11-05 09:30:00,47.45,47.6,47.08,47.14,217400.0,47.45,47.6,47.08,47.14,217400.0
2007-11-05 09:35:00,47.15,47.17,46.94,47.08,169000.0,47.15,47.17,46.94,47.08,169000.0
2007-11-05 09:40:00,47.09,47.19,46.92,46.97,167300.0,47.09,47.19,46.92,46.97,167300.0
2007-11-05 09:45:00,46.96,47.29,46.9,47.23,104900.0,46.96,47.29,46.9,47.23,104900.0
2007-11-05 09:50:00,47.24,47.3,47.16,47.25,73800.0,47.24,47.3,47.16,47.25,73800.0
2007-11-05 09:55:00,47.25,47.47,47.25,47.43,42600.0,47.25,47.47,47.25,47.43,42600.0
2007-11-05 10:00:00,47.44,47.7,47.43,47.54,104900.0,47.44,47.7,47.43,47.54,104900.0
2007-11-05 10:05:00,47.54,47.54,47.33,47.33,73900.0,47.54,47.54,47.33,47.33,73900.0
2007-11-05 10:10:00,47.34,47.5,47.34,47.48,47300.0,47.34,47.5,47.34,47.48,47300.0
2007-11-05 10:15:00,47.48,47.49,47.25,47.27,69900.0,47.48,47.49,47.25,47.27,69900.0
2007-11-05 10:20:00,47.27,47.39,47.24,47.37,51700.0,47.27,47.39,47.24,47.37,51700.0
2007-11-05 10:25:00,47.37,47.46,47.3,47.31,54300.0,47.37,47.46,47.3,47.31,54300.0
2007-11-05 10:30:00,47.31,47.41,47.31,47.36,29600.0,47.31,47.41,47.31,47.36,29600.0
2007-11-05 10:35:00,47.37,47.46,47.37,47.44,36300.0,47.37,47.46,47.37,47.44,36300.0
2007-11-05 10:40:00,47.43,47.45,47.36,47.39,43900.0,47.43,47.45,47.36,47.39,43900.0
2007-11-05 10:45:00,47.4,47.53,47.4,47.47,55600.0,47.4,47.53,47.4,47.47,55600.0
2007-11-05 10:50:00,47.46,47.5,47.41,47.48,84000.0,47.46,47.5,47.41,47.48,84000.0
2007-11-05 10:55:00,47.48,47.5,47.47,47.5,31000.0,47.48,47.5,47.47,47.5,31000.0
2007-11-05 11:00:00,47.5,47.5,47.3,47.3,63200.0,47.5,47.5,47.3,47.3,63200.0
2007-11-05 11:05:00,47.31,47.49,47.28,47.38,44800.0,47.31,47.49,47.28,47.38,44800.0
2007-11-05 11:10:00,47.38,47.44,47.24,47.35,55500.0,47.38,47.44,47.24,47.35,55500.0
2007-11-05 11:15:00,47.35,47.37,47.2,47.27,41200.0,47.35,47.37,47.2,47.27,41200.0
2007-11-05 11:20:00,47.27,47.39,47.23,47.35,19600.0,47.27,47.39,47.23,47.35,19600.0
2007-11-05 11:25:00,47.34,47.36,47.28,47.29,38200.0,47.34,47.36,47.28,47.29,38200.0
2007-11-05 11:30:00,47.3,47.34,47.26,47.3,23200.0,47.3,47.34,47.26,47.3,23200.0
2007-11-05 11:35:00,47.29,47.31,47.23,47.29,26500.0,47.29,47.31,47.23,47.29,26500.0
2007-11-05 11:40:00,47.28,47.45,47.28,47.4,44500.0,47.28,47.45,47.28,47.4,44500.0
2007-11-05 11:45:00,47.4,47.5,47.4,47.47,42200.0,47.4,47.5,47.4,47.47,42200.0
2007-11-05 11:50:00,47.46,47.5,47.42,47.5,18800.0,47.46,47.5,47.42,47.5,18800.0
2007-11-05 11:55:00,47.49,47.51,47.43,47.5,28900.0,47.49,47.51,47.43,47.5,28900.0
2007-11-05 12:00:00,47.5,47.54,47.46,47.49,38400.0,47.5,47.54,47.46,47.49,38400.0
2007-11-05 12:05:00,47.49,47.56,47.44,47.53,44000.0,47.49,47.56,47.44,47.53,44000.0
2007-11-05 12:10:00,47.52,47.52,47.45,47.49,21200.0,47.52,47.52,47.45,47.49,21200.0
2007-11-05 12:15:00,47.48,47.5,47.45,47.49,19700.0,47.48,47.5,47.45,47.49,19700.0
2007-11-05 12:20:00,47.49,47.5,47.43,47.43,29200.0,47.49,47.5,47.43,47.43,29200.0
2007-11-05 12:25:00,47.43,47.44,47.38,47.44,23100.0,47.43,47.44,47.38,47.44,23100.0
2007-11-05 12:30:00,47.43,47.46,47.38,47.46,21300.0,47.43,47.46,47.38,47.46,21300.0
2007-11-05 12:35:00,47.47,47.5,47.47,47.5,23200.0,47.47,47.5,47.47,47.5,23200.0
2007-11-05 12:40:00,47.49,47.5,47.46,47.5,33900.0,47.49,47.5,47.46,47.5,33900.0
2007-11-05 12:45:00,47.5,47.5,47.47,47.5,22200.0,47.5,47.5,47.47,47.5,22200.0
2007-11-05 12:50:00,47.5,47.5,47.46,47.48,18800.0,47.5,47.5,47.46,47.48,18800.0
2007-11-05 12:55:00,47.47,47.5,47.47,47.49,22400.0,47.47,47.5,47.47,47.49,22400.0
2007-11-05 13:00:00,47.49,47.61,47.48,47.59,62800.0,47.49,47.61,47.48,47.59,62800.0
2007-11-05 13:05:00,47.58,47.63,47.51,47.53,73800.0,47.58,47.63,47.51,47.53,73800.0
2007-11-05 13:10:00,47.52,47.55,47.5,47.51,14400.0,47.52,47.55,47.5,47.51,14400.0
2007-11-05 13:15:00,47.5,47.54,47.46,47.5,27200.0,47.5,47.54,47.46,47.5,27200.0
2007-11-05 13:20:00,47.49,47.58,47.49,47.58,33400.0,47.49,47.58,47.49,47.58,33400.0
2007-11-05 13:25:00,47.59,47.65,47.52,47.61,27200.0,47.59,47.65,47.52,47.61,27200.0
2007-11-05 13:30:00,47.61,47.65,47.6,47.61,26200.0,47.61,47.65,47.6,47.61,26200.0
2007-11-05 13:35:00,47.61,47.63,47.47,47.55,41900.0,47.61,47.63,47.47,47.55,41900.0
2007-11-05 13:40:00,47.56,47.59,47.51,47.52,25500.0,47.56,47.59,47.51,47.52,25500.0
2007-11-05 13:45:00,47.53,47.53,47.41,47.42,30600.0,47.53,47.53,47.41,47.42,30600.0
2007-11-05 13:50:00,47.42,47.5,47.35,47.37,56800.0,47.42,47.5,47.35,47.37,56800.0
2007-11-05 13:55:00,47.37,47.38,47.28,47.37,34300.0,47.37,47.38,47.28,47.37,34300.0
2007-11-05 14:00:00,47.37,47.47,47.37,47.44,44300.0,47.37,47.47,47.37,47.44,44300.0
2007-11-05 14:05:00,47.44,47.46,47.35,47.45,50000.0,47.44,47.46,47.35,47.45,50000.0
2007-11-05 14:10:00,47.46,47.49,47.35,47.41,72400.0,47.46,47.49,47.35,47.41,72400.0
2007-11-05 14:15:00,47.41,47.47,47.35,47.4,54000.0,47.41,47.47,47.35,47.4,54000.0
2007-11-05 14:20:00,47.39,47.39,47.3,47.34,54700.0,47.39,47.39,47.3,47.34,54700.0
2007-11-05 14:25:00,47.35,47.47,47.23,47.41,78900.0,47.35,47.47,47.23,47.41,78900.0
2007-11-05 14:30:00,47.4,47.47,47.29,47.36,67100.0,47.4,47.47,47.29,47.36,67100.0
2007-11-05 14:35:00,47.35,47.46,47.32,47.4,68800.0,47.35,47.46,47.32,47.4,68800.0
2007-11-05 14:40:00,47.41,47.45,47.35,47.45,37700.0,47.41,47.45,47.35,47.45,37700.0
2007-11-05 14:45:00,47.45,47.59,47.45,47.53,58600.0,47.45,47.59,47.45,47.53,58600.0
2007-11-05 14:50:00,47.52,47.6,47.51,47.55,43800.0,47.52,47.6,47.51,47.55,43800.0
2007-11-05 14:55:00,47.54,47.59,47.44,47.44,36300.0,47.54,47.59,47.44,47.44,36300.0
2007-11-05 15:00:00,47.45,47.51,47.44,47.46,35400.0,47.45,47.51,47.44,47.46,35400.0
2007-11-05 15:05:00,47.49,47.75,47.49,47.6,85700.0,47.49,47.75,47.49,47.6,85700.0
2007-11-05 15:10:00,47.6,47.7,47.56,47.6,41800.0,47.6,47.7,47.56,47.6,41800.0
2007-11-05 15:15:00,47.6,47.67,47.6,47.64,41900.0,47.6,47.67,47.6,47.64,41900.0
2007-11-05 15:20:00,47.62,47.81,47.62,47.74,90200.0,47.62,47.81,47.62,47.74,90200.0
2007-11-05 15:25:00,47.73,47.81,47.65,47.76,77100.0,47.73,47.81,47.65,47.76,77100.0
2007-11-05 15:30:00,47.75,47.85,47.68,47.83,79600.0,47.75,47.85,47.68,47.83,79600.0
2007-11-05 15:35:00,47.83,47.88,47.75,47.85,124900.0,47.83,47.88,47.75,47.85,124900.0
2007-11-05 15:40:00,47.86,47.86,47.65,47.68,81900.0,47.86,47.86,47.65,47.68,81900.0
2007-11-05 15:45:00,47.69,47.82,47.67,47.67,90800.0,47.69,47.82,47.67,47.67,90800.0
2007-11-05 15:50:00,47.66,47.83,47.66,47.83,167800.0,47.66,47.83,47.66,47.83,167800.0
2007-11-05 15:55:00,47.82,47.82,47.64,47.65,336700.0,47.82,47.82,47.64,47.65,336700.0
2007-11-06 09:30:00,47.69,48.11,47.61,48.1,135200.0,47.69,48.11,47.61,48.1,135200.0
2007-11-06 09:35:00,48.1,48.1,47.79,47.87,71300.0,48.1,48.1,47.79,47.87,71300.0
2007-11-06 09:40:00,47.88,48.03,47.85,47.98,59100.0,47.88,48.03,47.85,47.98,59100.0
2007-11-06 09:45:00,47.96,48.08,47.9,48.05,46200.0,47.96,48.08,47.9,48.05,46200.0
2007-11-06 09:50:00,48.07,48.1,47.92,47.94,52000.0,48.07,48.1,47.92,47.94,52000.0
2007-11-06 09:55:00,47.94,48.08,47.93,48.04,34900.0,47.94,48.08,47.93,48.04,34900.0
2007-11-06 10:00:00,48.04,48.2,47.99,48.18,87900.0,48.04,48.2,47.99,48.18,87900.0
2007-11-06 10:05:00,48.18,48.25,48.17,48.2,68900.0,48.18,48.25,48.17,48.2,68900.0
2007-11-06 10:10:00,48.2,48.27,48.11,48.13,63300.0,48.2,48.27,48.11,48.13,63300.0
2007-11-06 10:15:00,48.14,48.16,48.05,48.12,45400.0,48.14,48.16,48.05,48.12,45400.0
2007-11-06 10:20:00,48.12,48.12,47.76,47.9,62600.0,48.12,48.12,47.76,47.9,62600.0
2007-11-06 10:25:00,47.88,47.99,47.84,47.89,53400.0,47.88,47.99,47.84,47.89,53400.0
2007-11-06 10:30:00,47.89,47.94,47.65,47.71,40500.0,47.89,47.94,47.65,47.71,40500.0
2007-11-06 10:35:00,47.7,47.83,47.63,47.83,33200.0,47.7,47.83,47.63,47.83,33200.0
2007-11-06 10:40:00,47.84,47.86,47.58,47.69,56700.0,47.84,47.86,47.58,47.69,56700.0
2007-11-06 10:45:00,47.69,47.74,47.56,47.66,29500.0,47.69,47.74,47.56,47.66,29500.0
2007-11-06 10:50:00,47.64,47.71,47.52,47.67,42300.0,47.64,47.71,47.52,47.67,42300.0
2007-11-06 10:55:00,47.66,47.67,47.48,47.51,46300.0,47.66,47.67,47.48,47.51,46300.0
2007-11-06 11:00:00,47.52,47.52,47.33,47.35,53600.0,47.52,47.52,47.33,47.35,53600.0
2007-11-06 11:05:00,47.37,47.5,47.36,47.49,39900.0,47.37,47.5,47.36,47.49,39900.0
2007-11-06 11:10:00,47.5,47.5,47.38,47.4,43300.0,47.5,47.5,47.38,47.4,43300.0
2007-11-06 11:15:00,47.4,47.5,47.37,47.5,48900.0,47.4,47.5,47.37,47.5,48900.0
2007-11-06 11:20:00,47.51,47.54,47.4,47.41,55400.0,47.51,47.54,47.4,47.41,55400.0
2007-11-06 11:25:00,47.43,47.43,47.34,47.4,50300.0,47.43,47.43,47.34,47.4,50300.0
2007-11-06 11:30:00,47.4,47.42,47.31,47.34,74400.0,47.4,47.42,47.31,47.34,74400.0
2007-11-06 11:35:00,47.35,47.38,47.3,47.34,76300.0,47.35,47.38,47.3,47.34,76300.0
2007-11-06 11:40:00,47.34,47.4,47.22,47.24,51300.0,47.34,47.4,47.22,47.24,51300.0
2007-11-06 11:45:00,47.24,47.26,47.17,47.19,58800.0,47.24,47.26,47.17,47.19,58800.0
2007-11-06 11:50:00,47.19,47.36,47.19,47.32,70600.0,47.19,47.36,47.19,47.32,70600.0
2007-11-06 11:55:00,47.32,47.4,47.29,47.39,57900.0,47.32,47.4,47.29,47.39,57900.0
2007-11-06 12:00:00,47.38,47.39,47.31,47.34,41700.0,47.38,47.39,47.31,47.34,41700.0
2007-11-06 12:05:00,47.34,47.35,47.29,47.32,34000.0,47.34,47.35,47.29,47.32,34000.0
2007-11-06 12:10:00,47.33,47.39,47.29,47.39,43100.0,47.33,47.39,47.29,47.39,43100.0
2007-11-06 12:15:00,47.39,47.45,47.38,47.42,39400.0,47.39,47.45,47.38,47.42,39400.0
2007-11-06 12:20:00,47.42,47.44,47.37,47.38,30400.0,47.42,47.44,47.37,47.38,30400.0
2007-11-06 12:25:00,47.38,47.4,47.27,47.31,29700.0,47.38,47.4,47.27,47.31,29700.0
2007-11-06 12:30:00,47.31,47.34,47.24,47.26,25500.0,47.31,47.34,47.24,47.26,25500.0
2007-11-06 12:35:00,47.26,47.29,47.23,47.26,37100.0,47.26,47.29,47.23,47.26,37100.0
2007-11-06 12:40:00,47.26,47.3,47.25,47.3,26200.0,47.26,47.3,47.25,47.3,26200.0
2007-11-06 12:45:00,47.3,47.34,47.28,47.28,33400.0,47.3,47.34,47.28,47.28,33400.0
2007-11-06 12:50:00,47.28,47.3,47.25,47.3,19600.0,47.28,47.3,47.25,47.3,19600.0
2007-11-06 12:55:00,47.29,47.34,47.29,47.3,44100.0,47.29,47.34,47.29,47.3,44100.0
2007-11-06 13:00:00,47.31,47.33,47.26,47.29,44200.0,47.31,47.33,47.26,47.29,44200.0
2007-11-06 13:05:00,47.3,47.38,47.3,47.37,117100.0,47.3,47.38,47.3,47.37,117100.0
2007-11-06 13:10:00,47.36,47.42,47.35,47.38,30400.0,47.36,47.42,47.35,47.38,30400.0
2007-11-06 13:15:00,47.4,47.42,47.38,47.41,32800.0,47.4,47.42,47.38,47.41,32800.0
2007-11-06 13:20:00,47.41,47.42,47.39,47.4,30900.0,47.41,47.42,47.39,47.4,30900.0
2007-11-06 13:25:00,47.41,47.42,47.33,47.34,41100.0,47.41,47.42,47.33,47.34,41100.0
2007-11-06 13:30:00,47.35,47.38,47.34,47.37,36700.0,47.35,47.38,47.34,47.37,36700.0
2007-11-06 13:35:00,47.37,47.42,47.36,47.38,49000.0,47.37,47.42,47.36,47.38,49000.0
2007-11-06 13:40:00,47.38,47.4,47.33,47.38,36800.0,47.38,47.4,47.33,47.38,36800.0
2007-11-06 13:45:00,47.38,47.38,47.32,47.36,38700.0,47.38,47.38,47.32,47.36,38700.0
2007-11-06 13:50:00,47.37,47.37,47.33,47.33,45300.0,47.37,47.37,47.33,47.33,45300.0
2007-11-06 13:55:00,47.33,47.35,47.25,47.26,48300.0,47.33,47.35,47.25,47.26,48300.0
2007-11-06 14:00:00,47.26,47.34,47.25,47.28,48500.0,47.26,47.34,47.25,47.28,48500.0
2007-11-06 14:05:00,47.27,47.3,47.13,47.24,89300.0,47.27,47.3,47.13,47.24,89300.0
2007-11-06 14:10:00,47.23,47.27,47.22,47.26,42600.0,47.23,47.27,47.22,47.26,42600.0
2007-11-06 14:15:00,47.26,47.27,47.23,47.26,46100.0,47.26,47.27,47.23,47.26,46100.0
2007-11-06 14:20:00,47.26,47.26,47.1,47.19,71500.0,47.26,47.26,47.1,47.19,71500.0
2007-11-06 14:25:00,47.19,47.21,47.16,47.2,33900.0,47.19,47.21,47.16,47.2,33900.0
2007-11-06 14:30:00,47.19,47.22,47.13,47.22,42000.0,47.19,47.22,47.13,47.22,42000.0
2007-11-06 14:35:00,47.22,47.25,47.22,47.25,34400.0,47.22,47.25,47.22,47.25,34400.0
2007-11-06 14:40:00,47.25,47.26,47.24,47.26,39300.0,47.25,47.26,47.24,47.26,39300.0
2007-11-06 14:45:00,47.26,47.27,47.25,47.27,30100.0,47.26,47.27,47.25,47.27,30100.0
2007-11-06 14:50:00,47.27,47.28,47.25,47.26,39100.0,47.27,47.28,47.25,47.26,39100.0
2007-11-06 14:55:00,47.25,47.3,47.25,47.28,51700.0,47.25,47.3,47.25,47.28,51700.0
2007-11-06 15:00:00,47.28,47.36,47.27,47.29,54900.0,47.28,47.36,47.27,47.29,54900.0
2007-11-06 15:05:00,47.29,47.29,47.2,47.25,64500.0,47.29,47.29,47.2,47.25,64500.0
2007-11-06 15:10:00,47.25,47.35,47.24,47.33,114100.0,47.25,47.35,47.24,47.33,114100.0
2007-11-06 15:15:00,47.32,47.44,47.32,47.37,64600.0,47.32,47.44,47.32,47.37,64600.0
2007-11-06 15:20:00,47.37,47.39,47.3,47.37,50100.0,47.37,47.39,47.3,47.37,50100.0
2007-11-06 15:25:00,47.37,47.39,47.33,47.39,57100.0,47.37,47.39,47.33,47.39,57100.0
2007-11-06 15:30:00,47.39,47.42,47.34,47.36,75500.0,47.39,47.42,47.34,47.36,75500.0
2007-11-06 15:35:00,47.35,47.42,47.33,47.36,72400.0,47.35,47.42,47.33,47.36,72400.0
2007-11-06 15:40:00,47.36,47.53,47.36,47.49,141300.0,47.36,47.53,47.36,47.49,141300.0
2007-11-06 15:45:00,47.49,47.52,47.42,47.51,161600.0,47.49,47.52,47.42,47.51,161600.0
2007-11-06 15:50:00,47.51,47.6,47.5,47.5,166800.0,47.51,47.6,47.5,47.5,166800.0
2007-11-06 15:55:00,47.49,47.63,47.48,47.62,254400.0,47.49,47.63,47.48,47.62,254400.0
2007-11-07 09:30:00,47.15,47.31,47.0,47.18,99400.0,47.15,47.31,47.0,47.18,99400.0
2007-11-07 09:35:00,47.18,47.2,47.05,47.09,67800.0,47.18,47.2,47.05,47.09,67800.0
2007-11-07 09:40:00,47.1,47.15,46.98,47.08,89000.0,47.1,47.15,46.98,47.08,89000.0
2007-11-07 09:45:00,47.05,47.15,46.94,47.09,68000.0,47.05,47.15,46.94,47.09,68000.0
2007-11-07 09:50:00,47.1,47.14,47.01,47.08,41100.0,47.1,47.14,47.01,47.08,41100.0
2007-11-07 09:55:00,47.08,47.14,47.04,47.13,19300.0,47.08,47.14,47.04,47.13,19300.0
2007-11-07 10:00:00,47.12,47.18,46.96,46.97,44500.0,47.12,47.18,46.96,46.97,44500.0
2007-11-07 10:05:00,46.96,47.11,46.96,47.02,76700.0,46.96,47.11,46.96,47.02,76700.0
2007-11-07 10:10:00,47.05,47.13,46.98,47.05,50400.0,47.05,47.13,46.98,47.05,50400.0
2007-11-07 10:15:00,47.05,47.13,47.0,47.04,47300.0,47.05,47.13,47.0,47.04,47300.0
2007-11-07 10:20:00,47.04,47.06,46.95,47.05,94300.0,47.04,47.06,46.95,47.05,94300.0
2007-11-07 10:25:00,47.04,47.07,46.94,46.96,70900.0,47.04,47.07,46.94,46.96,70900.0
2007-11-07 10:30:00,46.96,46.97,46.82,46.83,90800.0,46.96,46.97,46.82,46.83,90800.0
2007-11-07 10:35:00,46.83,46.9,46.81,46.85,68000.0,46.83,46.9,46.81,46.85,68000.0
2007-11-07 10:40:00,46.85,46.86,46.76,46.78,58300.0,46.85,46.86,46.76,46.78,58300.0
2007-11-07 10:45:00,46.78,46.84,46.62,46.79,96300.0,46.78,46.84,46.62,46.79,96300.0
2007-11-07 10:50:00,46.81,46.96,46.77,46.9,33000.0,46.81,46.96,46.77,46.9,33000.0
2007-11-07 10:55:00,46.91,46.98,46.8,46.81,51400.0,46.91,46.98,46.8,46.81,51400.0
2007-11-07 11:00:00,46.82,46.88,46.76,46.78,83000.0,46.82,46.88,46.76,46.78,83000.0
2007-11-07 11:05:00,46.78,46.8,46.76,46.78,46000.0,46.78,46.8,46.76,46.78,46000.0
2007-11-07 11:10:00,46.77,46.8,46.73,46.75,57600.0,46.77,46.8,46.73,46.75,57600.0
2007-11-07 11:15:00,46.78,46.84,46.77,46.8,55400.0,46.78,46.84,46.77,46.8,55400.0
2007-11-07 11:20:00,46.81,46.82,46.76,46.77,51200.0,46.81,46.82,46.76,46.77,51200.0
2007-11-07 11:25:00,46.78,46.79,46.71,46.75,48900.0,46.78,46.79,46.71,46.75,48900.0
2007-11-07 11:30:00,46.76,46.76,46.66,46.72,105500.0,46.76,46.76,46.66,46.72,105500.0
2007-11-07 11:35:00,46.73,46.74,46.64,46.65,41800.0,46.73,46.74,46.64,46.65,41800.0
2007-11-07 11:40:00,46.65,46.73,46.62,46.72,56100.0,46.65,46.73,46.62,46.72,56100.0
2007-11-07 11:45:00,46.72,46.78,46.69,46.72,33900.0,46.72,46.78,46.69,46.72,33900.0
2007-11-07 11:50:00,46.72,46.86,46.72,46.86,28800.0,46.72,46.86,46.72,46.86,28800.0
2007-11-07 11:55:00,46.86,46.95,46.85,46.9,45100.0,46.86,46.95,46.85,46.9,45100.0
2007-11-07 12:00:00,46.91,46.93,46.76,46.84,49700.0,46.91,46.93,46.76,46.84,49700.0
2007-11-07 12:05:00,46.84,46.86,46.79,46.81,41700.0,46.84,46.86,46.79,46.81,41700.0
2007-11-07 12:10:00,46.81,46.82,46.67,46.71,56100.0,46.81,46.82,46.67,46.71,56100.0
2007-11-07 12:15:00,46.71,46.75,46.64,46.65,70100.0,46.71,46.75,46.64,46.65,70100.0
2007-11-07 12:20:00,46.65,46.75,46.63,46.7,43400.0,46.65,46.75,46.63,46.7,43400.0
2007-11-07 12:25:00,46.7,46.7,46.61,46.66,64400.0,46.7,46.7,46.61,46.66,64400.0
2007-11-07 12:30:00,46.67,46.73,46.6,46.69,47500.0,46.67,46.73,46.6,46.69,47500.0
2007-11-07 12:35:00,46.67,46.68,46.6,46.66,42800.0,46.67,46.68,46.6,46.66,42800.0
2007-11-07 12:40:00,46.66,46.67,46.64,46.67,31700.0,46.66,46.67,46.64,46.67,31700.0
2007-11-07 12:45:00,46.68,46.69,46.56,46.58,57800.0,46.68,46.69,46.56,46.58,57800.0
2007-11-07 12:50:00,46.58,46.69,46.48,46.68,163800.0,46.58,46.69,46.48,46.68,163800.0
2007-11-07 12:55:00,46.69,46.78,46.65,46.68,58500.0,46.69,46.78,46.65,46.68,58500.0
2007-11-07 13:00:00,46.68,46.73,46.61,46.71,41800.0,46.68,46.73,46.61,46.71,41800.0
2007-11-07 13:05:00,46.7,46.84,46.67,46.82,51400.0,46.7,46.84,46.67,46.82,51400.0
2007-11-07 13:10:00,46.82,46.86,46.73,46.74,43800.0,46.82,46.86,46.73,46.74,43800.0
2007-11-07 13:15:00,46.74,46.8,46.63,46.64,109500.0,46.74,46.8,46.63,46.64,109500.0
2007-11-07 13:20:00,46.64,46.65,46.49,46.5,113100.0,46.64,46.65,46.49,46.5,113100.0
2007-11-07 13:25:00,46.5,46.52,46.3,46.38,117700.0,46.5,46.52,46.3,46.38,117700.0
2007-11-07 13:30:00,46.4,46.49,46.36,46.47,65300.0,46.4,46.49,46.36,46.47,65300.0
2007-11-07 13:35:00,46.48,46.61,46.47,46.56,60900.0,46.48,46.61,46.47,46.56,60900.0
2007-11-07 13:40:00,46.55,46.62,46.54,46.61,66900.0,46.55,46.62,46.54,46.61,66900.0
2007-11-07 13:45:00,46.61,46.61,46.45,46.58,57500.0,46.61,46.61,46.45,46.58,57500.0
2007-11-07 13:50:00,46.6,46.6,46.5,46.52,41300.0,46.6,46.6,46.5,46.52,41300.0
2007-11-07 13:55:00,46.51,46.59,46.46,46.51,38700.0,46.51,46.59,46.46,46.51,38700.0
2007-11-07 14:00:00,46.51,46.54,46.43,46.48,50100.0,46.51,46.54,46.43,46.48,50100.0
2007-11-07 14:05:00,46.48,46.59,46.44,46.56,72500.0,46.48,46.59,46.44,46.56,72500.0
2007-11-07 14:10:00,46.54,46.64,46.51,46.63,49100.0,46.54,46.64,46.51,46.63,49100.0
2007-11-07 14:15:00,46.63,46.69,46.57,46.62,51700.0,46.63,46.69,46.57,46.62,51700.0
2007-11-07 14:20:00,46.61,46.68,46.59,46.65,43800.0,46.61,46.68,46.59,46.65,43800.0
2007-11-07 14:25:00,46.65,46.71,46.6,46.71,64800.0,46.65,46.71,46.6,46.71,64800.0
2007-11-07 14:30:00,46.69,46.73,46.65,46.67,30800.0,46.69,46.73,46.65,46.67,30800.0
2007-11-07 14:35:00,46.68,46.72,46.66,46.68,35700.0,46.68,46.72,46.66,46.68,35700.0
2007-11-07 14:40:00,46.69,46.8,46.68,46.76,46400.0,46.69,46.8,46.68,46.76,46400.0
2007-11-07 14:45:00,46.77,46.78,46.67,46.69,39800.0,46.77,46.78,46.67,46.69,39800.0
2007-11-07 14:50:00,46.69,46.72,46.58,46.62,67700.0,46.69,46.72,46.58,46.62,67700.0
2007-11-07 14:55:00,46.61,46.65,46.51,46.64,73000.0,46.61,46.65,46.51,46.64,73000.0
2007-11-07 15:00:00,46.65,46.71,46.63,46.66,51800.0,46.65,46.71,46.63,46.66,51800.0
2007-11-07 15:05:00,46.66,46.75,46.63,46.72,58900.0,46.66,46.75,46.63,46.72,58900.0
2007-11-07 15:10:00,46.73,46.78,46.61,46.61,59600.0,46.73,46.78,46.61,46.61,59600.0
2007-11-07 15:15:00,46.62,46.65,46.45,46.5,115500.0,46.62,46.65,46.45,46.5,115500.0
2007-11-07 15:20:00,46.5,46.62,46.5,46.55,72700.0,46.5,46.62,46.5,46.55,72700.0
2007-11-07 15:25:00,46.54,46.55,46.17,46.19,239200.0,46.54,46.55,46.17,46.19,239200.0
2007-11-07 15:30:00,46.19,46.42,46.19,46.36,161000.0,46.19,46.42,46.19,46.36,161000.0
2007-11-07 15:35:00,46.37,46.4,46.27,46.28,200500.0,46.37,46.4,46.27,46.28,200500.0
2007-11-07 15:40:00,46.28,46.4,46.24,46.39,216700.0,46.28,46.4,46.24,46.39,216700.0
2007-11-07 15:45:00,46.38,46.49,46.31,46.33,373900.0,46.38,46.49,46.31,46.33,373900.0
2007-11-07 15:50:00,46.33,46.37,46.21,46.23,224100.0,46.33,46.37,46.21,46.23,224100.0
2007-11-07 15:55:00,46.23,46.27,46.17,46.17,252700.0,46.23,46.27,46.17,46.17,252700.0
2007-11-08 09:30:00,46.25,46.25,45.79,45.87,224900.0,46.25,46.25,45.79,45.87,224900.0
2007-11-08 09:35:00,45.88,46.02,45.76,45.76,129100.0,45.88,46.02,45.76,45.76,129100.0
2007-11-08 09:40:00,45.78,45.93,45.75,45.8,130400.0,45.78,45.93,45.75,45.8,130400.0
2007-11-08 09:45:00,45.79,45.84,45.41,45.44,275600.0,45.79,45.84,45.41,45.44,275600.0
2007-11-08 09:50:00,45.45,45.62,45.44,45.55,168500.0,45.45,45.62,45.44,45.55,168500.0
2007-11-08 09:55:00,45.56,45.74,45.5,45.71,200400.0,45.56,45.74,45.5,45.71,200400.0
2007-11-08 10:00:00,45.71,45.88,45.29,45.29,259100.0,45.71,45.88,45.29,45.29,259100.0
2007-11-08 10:05:00,45.29,45.34,45.06,45.27,236800.0,45.29,45.34,45.06,45.27,236800.0
2007-11-08 10:10:00,45.27,45.4,45.22,45.3,65500.0,45.27,45.4,45.22,45.3,65500.0
2007-11-08 10:15:00,45.29,45.5,45.27,45.33,93000.0,45.29,45.5,45.27,45.33,93000.0
2007-11-08 10:20:00,45.35,45.62,45.28,45.51,250800.0,45.35,45.62,45.28,45.51,250800.0
2007-11-08 10:25:00,45.5,45.58,45.48,45.55,67700.0,45.5,45.58,45.48,45.55,67700.0
2007-11-08 10:30:00,45.56,45.65,45.42,45.45,96400.0,45.56,45.65,45.42,45.45,96400.0
2007-11-08 10:35:00,45.45,45.5,45.11,45.14,180200.0,45.45,45.5,45.11,45.14,180200.0
2007-11-08 10:40:00,45.14,45.23,45.08,45.15,132400.0,45.14,45.23,45.08,45.15,132400.0
2007-11-08 10:45:00,45.14,45.2,45.04,45.09,108900.0,45.14,45.2,45.04,45.09,108900.0
2007-11-08 10:50:00,45.09,45.16,44.91,44.99,262200.0,45.09,45.16,44.91,44.99,262200.0
2007-11-08 10:55:00,45.0,45.15,45.0,45.12,151300.0,45.0,45.15,45.0,45.12,151300.0
2007-11-08 11:00:00,45.13,45.25,45.12,45.2,135700.0,45.13,45.25,45.12,45.2,135700.0
2007-11-08 11:05:00,45.2,45.21,45.13,45.2,63800.0,45.2,45.21,45.13,45.2,63800.0
2007-11-08 11:10:00,45.19,45.3,45.18,45.28,77900.0,45.19,45.3,45.18,45.28,77900.0
2007-11-08 11:15:00,45.28,45.41,45.23,45.29,103300.0,45.28,45.41,45.23,45.29,103300.0
2007-11-08 11:20:00,45.3,45.31,45.16,45.27,111800.0,45.3,45.31,45.16,45.27,111800.0
2007-11-08 11:25:00,45.27,45.33,45.22,45.29,93300.0,45.27,45.33,45.22,45.29,93300.0
2007-11-08 11:30:00,45.29,45.32,45.26,45.26,78500.0,45.29,45.32,45.26,45.26,78500.0
2007-11-08 11:35:00,45.26,45.32,45.08,45.13,156700.0,45.26,45.32,45.08,45.13,156700.0
2007-11-08 11:40:00,45.14,45.3,45.1,45.22,168500.0,45.14,45.3,45.1,45.22,168500.0
2007-11-08 11:45:00,45.22,45.3,45.1,45.11,137300.0,45.22,45.3,45.1,45.11,137300.0
2007-11-08 11:50:00,45.11,45.33,45.11,45.19,92800.0,45.11,45.33,45.11,45.19,92800.0
2007-11-08 11:55:00,45.19,45.34,45.17,45.31,76000.0,45.19,45.34,45.17,45.31,76000.0
2007-11-08 12:00:00,45.31,45.45,45.28,45.42,57200.0,45.31,45.45,45.28,45.42,57200.0
2007-11-08 12:05:00,45.41,45.46,45.28,45.35,66700.0,45.41,45.46,45.28,45.35,66700.0
2007-11-08 12:10:00,45.35,45.35,45.19,45.32,57100.0,45.35,45.35,45.19,45.32,57100.0
2007-11-08 12:15:00,45.29,45.35,45.13,45.2,72800.0,45.29,45.35,45.13,45.2,72800.0
2007-11-08 12:20:00,45.2,45.27,45.08,45.1,92100.0,45.2,45.27,45.08,45.1,92100.0
2007-11-08 12:25:00,45.13,45.14,44.95,45.07,86600.0,45.13,45.14,44.95,45.07,86600.0
2007-11-08 12:30:00,45.07,45.1,44.95,44.98,48000.0,45.07,45.1,44.95,44.98,48000.0
2007-11-08 12:35:00,44.99,45.0,44.64,44.76,166900.0,44.99,45.0,44.64,44.76,166900.0
2007-11-08 12:40:00,44.76,44.79,44.3,44.43,244600.0,44.76,44.79,44.3,44.43,244600.0
2007-11-08 12:45:00,44.42,44.57,44.25,44.35,153600.0,44.42,44.57,44.25,44.35,153600.0
2007-11-08 12:50:00,44.35,44.54,44.27,44.49,113700.0,44.35,44.54,44.27,44.49,113700.0
2007-11-08 12:55:00,44.47,44.62,44.41,44.55,123100.0,44.47,44.62,44.41,44.55,123100.0
2007-11-08 13:00:00,44.55,44.6,44.37,44.43,102700.0,44.55,44.6,44.37,44.43,102700.0
2007-11-08 13:05:00,44.43,44.45,44.18,44.19,114200.0,44.43,44.45,44.18,44.19,114200.0
2007-11-08 13:10:00,44.19,44.43,44.17,44.17,110100.0,44.19,44.43,44.17,44.17,110100.0
2007-11-08 13:15:00,44.19,44.44,44.02,44.31,164300.0,44.19,44.44,44.02,44.31,164300.0
2007-11-08 13:20:00,44.32,44.47,44.25,44.32,189900.0,44.32,44.47,44.25,44.32,189900.0
2007-11-08 13:25:00,44.33,44.53,44.2,44.51,115100.0,44.33,44.53,44.2,44.51,115100.0
2007-11-08 13:30:00,44.51,44.62,44.36,44.4,113400.0,44.51,44.62,44.36,44.4,113400.0
2007-11-08 13:35:00,44.41,44.55,44.3,44.54,93000.0,44.41,44.55,44.3,44.54,93000.0
2007-11-08 13:40:00,44.53,44.65,44.44,44.49,122400.0,44.53,44.65,44.44,44.49,122400.0
2007-11-08 13:45:00,44.48,44.57,44.41,44.5,54100.0,44.48,44.57,44.41,44.5,54100.0
2007-11-08 13:50:00,44.5,44.73,44.5,44.65,68600.0,44.5,44.73,44.5,44.65,68600.0
2007-11-08 13:55:00,44.65,44.66,44.54,44.66,57100.0,44.65,44.66,44.54,44.66,57100.0
2007-11-08 14:00:00,44.65,44.68,44.53,44.66,79500.0,44.65,44.68,44.53,44.66,79500.0
2007-11-08 14:05:00,44.67,44.68,44.49,44.5,79600.0,44.67,44.68,44.49,44.5,79600.0
2007-11-08 14:10:00,44.49,44.55,44.42,44.5,51900.0,44.49,44.55,44.42,44.5,51900.0
2007-11-08 14:15:00,44.5,44.53,44.43,44.43,79700.0,44.5,44.53,44.43,44.43,79700.0
2007-11-08 14:20:00,44.45,44.46,44.39,44.45,141200.0,44.45,44.46,44.39,44.45,141200.0
2007-11-08 14:25:00,44.46,44.46,44.31,44.32,89500.0,44.46,44.46,44.31,44.32,89500.0
2007-11-08 14:30:00,44.31,44.48,44.25,44.41,167300.0,44.31,44.48,44.25,44.41,167300.0
2007-11-08 14:35:00,44.41,44.42,44.2,44.22,117300.0,44.41,44.42,44.2,44.22,117300.0
2007-11-08 14:40:00,44.22,44.32,44.05,44.2,265100.0,44.22,44.32,44.05,44.2,265100.0
2007-11-08 14:45:00,44.19,44.38,44.17,44.3,162000.0,44.19,44.38,44.17,44.3,162000.0
2007-11-08 14:50:00,44.32,44.39,44.29,44.32,82000.0,44.32,44.39,44.29,44.32,82000.0
2007-11-08 14:55:00,44.31,44.53,44.31,44.51,108700.0,44.31,44.53,44.31,44.51,108700.0
2007-11-08 15:00:00,44.52,44.61,44.36,44.53,146800.0,44.52,44.61,44.36,44.53,146800.0
2007-11-08 15:05:00,44.54,44.71,44.52,44.63,140200.0,44.54,44.71,44.52,44.63,140200.0
2007-11-08 15:10:00,44.62,44.64,44.53,44.59,100300.0,44.62,44.64,44.53,44.59,100300.0
2007-11-08 15:15:00,44.59,44.77,44.58,44.76,132100.0,44.59,44.77,44.58,44.76,132100.0
2007-11-08 15:20:00,44.77,45.07,44.77,45.03,146700.0,44.77,45.07,44.77,45.03,146700.0
2007-11-08 15:25:00,45.02,45.29,45.02,45.26,268000.0,45.02,45.29,45.02,45.26,268000.0
2007-11-08 15:30:00,45.25,45.29,44.92,44.99,249200.0,45.25,45.29,44.92,44.99,249200.0
2007-11-08 15:35:00,44.98,45.04,44.91,44.99,224400.0,44.98,45.04,44.91,44.99,224400.0
2007-11-08 15:40:00,44.99,45.11,44.99,45.1,239600.0,44.99,45.11,44.99,45.1,239600.0
2007-11-08 15:45:00,45.1,45.12,45.02,45.08,186600.0,45.1,45.12,45.02,45.08,186600.0
2007-11-08 15:50:00,45.09,45.11,45.03,45.08,238900.0,45.09,45.11,45.03,45.08,238900.0
2007-11-08 15:55:00,45.09,45.16,45.0,45.0,334300.0,45.09,45.16,45.0,45.0,334300.0
2007-11-09 09:30:00,43.95,44.1,43.75,43.98,220300.0,43.95,44.1,43.75,43.98,220300.0
2007-11-09 09:35:00,43.98,43.99,43.75,43.79,320100.0,43.98,43.99,43.75,43.79,320100.0
2007-11-09 09:40:00,43.8,43.81,43.65,43.74,133100.0,43.8,43.81,43.65,43.74,133100.0
2007-11-09 09:45:00,43.73,43.94,43.51,43.94,229800.0,43.73,43.94,43.51,43.94,229800.0
2007-11-09 09:50:00,43.94,44.12,43.82,43.99,220200.0,43.94,44.12,43.82,43.99,220200.0
2007-11-09 09:55:00,43.96,44.13,43.9,43.99,151700.0,43.96,44.13,43.9,43.99,151700.0
2007-11-09 10:00:00,43.99,44.06,43.93,43.95,141000.0,43.99,44.06,43.93,43.95,141000.0
2007-11-09 10:05:00,43.95,44.08,43.95,43.97,136900.0,43.95,44.08,43.95,43.97,136900.0
2007-11-09 10:10:00,43.97,43.99,43.86,43.93,144800.0,43.97,43.99,43.86,43.93,144800.0
2007-11-09 10:15:00,43.92,43.93,43.76,43.86,102300.0,43.92,43.93,43.76,43.86,102300.0
2007-11-09 10:20:00,43.86,43.98,43.85,43.98,149700.0,43.86,43.98,43.85,43.98,149700.0
2007-11-09 10:25:00,43.98,44.0,43.93,43.96,95000.0,43.98,44.0,43.93,43.96,95000.0
2007-11-09 10:30:00,43.97,43.98,43.65,43.67,143600.0,43.97,43.98,43.65,43.67,143600.0
2007-11-09 10:35:00,43.68,43.81,43.66,43.79,78400.0,43.68,43.81,43.66,43.79,78400.0
2007-11-09 10:40:00,43.78,43.89,43.74,43.77,118200.0,43.78,43.89,43.74,43.77,118200.0
2007-11-09 10:45:00,43.78,43.78,43.47,43.49,274900.0,43.78,43.78,43.47,43.49,274900.0
2007-11-09 10:50:00,43.51,43.6,43.47,43.54,97000.0,43.51,43.6,43.47,43.54,97000.0
2007-11-09 10:55:00,43.55,43.59,43.52,43.56,51900.0,43.55,43.59,43.52,43.56,51900.0
2007-11-09 11:00:00,43.56,43.61,43.41,43.49,171100.0,43.56,43.61,43.41,43.49,171100.0
2007-11-09 11:05:00,43.49,43.56,43.28,43.31,194100.0,43.49,43.56,43.28,43.31,194100.0
2007-11-09 11:10:00,43.31,43.34,43.21,43.24,145600.0,43.31,43.34,43.21,43.24,145600.0
2007-11-09 11:15:00,43.25,43.27,43.07,43.09,282800.0,43.25,43.27,43.07,43.09,282800.0
2007-11-09 11:20:00,43.08,43.44,43.05,43.41,249100.0,43.08,43.44,43.05,43.41,249100.0
2007-11-09 11:25:00,43.42,43.62,43.41,43.57,118800.0,43.42,43.62,43.41,43.57,118800.0
2007-11-09 11:30:00,43.55,43.65,43.48,43.5,129600.0,43.55,43.65,43.48,43.5,129600.0
2007-11-09 11:35:00,43.51,43.59,43.37,43.44,69300.0,43.51,43.59,43.37,43.44,69300.0
2007-11-09 11:40:00,43.46,43.56,43.4,43.56,23200.0,43.46,43.56,43.4,43.56,23200.0
2007-11-09 11:45:00,43.56,43.66,43.52,43.55,84800.0,43.56,43.66,43.52,43.55,84800.0
2007-11-09 11:50:00,43.53,43.64,43.48,43.58,84900.0,43.53,43.64,43.48,43.58,84900.0
2007-11-09 11:55:00,43.58,43.6,43.5,43.52,42600.0,43.58,43.6,43.5,43.52,42600.0
2007-11-09 12:00:00,43.52,43.53,43.41,43.45,30200.0,43.52,43.53,43.41,43.45,30200.0
2007-11-09 12:05:00,43.45,43.55,43.43,43.55,47400.0,43.45,43.55,43.43,43.55,47400.0
2007-11-09 12:10:00,43.55,43.6,43.48,43.5,35000.0,43.55,43.6,43.48,43.5,35000.0
2007-11-09 12:15:00,43.51,43.53,43.4,43.53,57100.0,43.51,43.53,43.4,43.53,57100.0
2007-11-09 12:20:00,43.52,43.55,43.45,43.5,43200.0,43.52,43.55,43.45,43.5,43200.0
2007-11-09 12:25:00,43.5,43.57,43.49,43.54,31600.0,43.5,43.57,43.49,43.54,31600.0
2007-11-09 12:30:00,43.54,43.65,43.54,43.58,89500.0,43.54,43.65,43.54,43.58,89500.0
2007-11-09 12:35:00,43.59,43.69,43.59,43.6,151300.0,43.59,43.69,43.59,43.6,151300.0
2007-11-09 12:40:00,43.62,43.63,43.42,43.42,76200.0,43.62,43.63,43.42,43.42,76200.0
2007-11-09 12:45:00,43.42,43.59,43.42,43.52,71900.0,43.42,43.59,43.42,43.52,71900.0
2007-11-09 12:50:00,43.52,43.55,43.41,43.46,42700.0,43.52,43.55,43.41,43.46,42700.0
2007-11-09 12:55:00,43.46,43.54,43.44,43.52,43100.0,43.46,43.54,43.44,43.52,43100.0
2007-11-09 13:00:00,43.53,43.62,43.49,43.62,90100.0,43.53,43.62,43.49,43.62,90100.0
2007-11-09 13:05:00,43.63,43.66,43.52,43.61,70200.0,43.63,43.66,43.52,43.61,70200.0
2007-11-09 13:10:00,43.6,43.64,43.56,43.56,34000.0,43.6,43.64,43.56,43.56,34000.0
2007-11-09 13:15:00,43.56,43.7,43.56,43.69,61200.0,43.56,43.7,43.56,43.69,61200.0
2007-11-09 13:20:00,43.68,43.69,43.59,43.65,76300.0,43.68,43.69,43.59,43.65,76300.0
2007-11-09 13:25:00,43.65,43.66,43.56,43.66,49900.0,43.65,43.66,43.56,43.66,49900.0
2007-11-09 13:30:00,43.66,43.75,43.58,43.68,51900.0,43.66,43.75,43.58,43.68,51900.0
2007-11-09 13:35:00,43.69,43.73,43.65,43.67,51900.0,43.69,43.73,43.65,43.67,51900.0
2007-11-09 13:40:00,43.67,43.73,43.65,43.69,52300.0,43.67,43.73,43.65,43.69,52300.0
2007-11-09 13:45:00,43.69,43.7,43.59,43.63,86700.0,43.69,43.7,43.59,43.63,86700.0
2007-11-09 13:50:00,43.63,43.63,43.58,43.59,51500.0,43.63,43.63,43.58,43.59,51500.0
2007-11-09 13:55:00,43.58,43.58,43.49,43.49,91100.0,43.58,43.58,43.49,43.49,91100.0
2007-11-09 14:00:00,43.48,43.75,43.41,43.75,139700.0,43.48,43.75,43.41,43.75,139700.0
2007-11-09 14:05:00,43.73,43.87,43.66,43.7,138000.0,43.73,43.87,43.66,43.7,138000.0
2007-11-09 14:10:00,43.7,43.86,43.68,43.82,63100.0,43.7,43.86,43.68,43.82,63100.0
2007-11-09 14:15:00,43.82,43.88,43.8,43.84,57000.0,43.82,43.88,43.8,43.84,57000.0
2007-11-09 14:20:00,43.84,43.86,43.74,43.79,69600.0,43.84,43.86,43.74,43.79,69600.0
2007-11-09 14:25:00,43.79,43.93,43.79,43.89,91200.0,43.79,43.93,43.79,43.89,91200.0
2007-11-09 14:30:00,43.88,43.93,43.75,43.75,72400.0,43.88,43.93,43.75,43.75,72400.0
2007-11-09 14:35:00,43.75,43.75,43.64,43.68,65800.0,43.75,43.75,43.64,43.68,65800.0
2007-11-09 14:40:00,43.68,43.87,43.68,43.86,84600.0,43.68,43.87,43.68,43.86,84600.0
2007-11-09 14:45:00,43.85,43.9,43.74,43.85,67600.0,43.85,43.9,43.74,43.85,67600.0
2007-11-09 14:50:00,43.86,43.89,43.8,43.83,70600.0,43.86,43.89,43.8,43.83,70600.0
2007-11-09 14:55:00,43.82,43.83,43.69,43.75,88700.0,43.82,43.83,43.69,43.75,88700.0
2007-11-09 15:00:00,43.76,43.85,43.74,43.75,81900.0,43.76,43.85,43.74,43.75,81900.0
2007-11-09 15:05:00,43.75,43.82,43.67,43.77,75400.0,43.75,43.82,43.67,43.77,75400.0
2007-11-09 15:10:00,43.8,43.83,43.73,43.82,43000.0,43.8,43.83,43.73,43.82,43000.0
2007-11-09 15:15:00,43.83,43.88,43.78,43.86,58800.0,43.83,43.88,43.78,43.86,58800.0
2007-11-09 15:20:00,43.86,43.93,43.81,43.9,199000.0,43.86,43.93,43.81,43.9,199000.0
2007-11-09 15:25:00,43.9,43.95,43.79,43.81,234200.0,43.9,43.95,43.79,43.81,234200.0
2007-11-09 15:30:00,43.81,43.83,43.69,43.71,118200.0,43.81,43.83,43.69,43.71,118200.0
2007-11-09 15:35:00,43.73,43.73,43.59,43.62,114100.0,43.73,43.73,43.59,43.62,114100.0
2007-11-09 15:40:00,43.62,43.68,43.54,43.59,184800.0,43.62,43.68,43.54,43.59,184800.0
2007-11-09 15:45:00,43.59,43.62,43.55,43.6,248200.0,43.59,43.62,43.55,43.6,248200.0
2007-11-09 15:50:00,43.6,43.69,43.42,43.48,371500.0,43.6,43.69,43.42,43.48,371500.0
2007-11-09 15:55:00,43.49,43.51,43.19,43.19,587700.0,43.49,43.51,43.19,43.19,587700.0
2007-11-12 09:30:00,43.32,43.34,42.78,42.78,194700.0,43.32,43.34,42.78,42.78,194700.0
2007-11-12 09:35:00,42.78,43.03,42.62,42.91,196900.0,42.78,43.03,42.62,42.91,196900.0
2007-11-12 09:40:00,42.91,42.98,42.63,42.75,182900.0,42.91,42.98,42.63,42.75,182900.0
2007-11-12 09:45:00,42.75,42.91,42.69,42.82,108800.0,42.75,42.91,42.69,42.82,108800.0
2007-11-12 09:50:00,42.81,42.85,42.52,42.64,176400.0,42.81,42.85,42.52,42.64,176400.0
2007-11-12 09:55:00,42.63,42.64,42.54,42.6,91800.0,42.63,42.64,42.54,42.6,91800.0
2007-11-12 10:00:00,42.59,42.62,42.48,42.49,120500.0,42.59,42.62,42.48,42.49,120500.0
2007-11-12 10:05:00,42.48,42.52,42.43,42.52,166100.0,42.48,42.52,42.43,42.52,166100.0
2007-11-12 10:10:00,42.51,42.69,42.42,42.42,155900.0,42.51,42.69,42.42,42.42,155900.0
2007-11-12 10:15:00,42.42,42.79,42.35,42.63,177900.0,42.42,42.79,42.35,42.63,177900.0
2007-11-12 10:20:00,42.62,42.67,42.57,42.65,98400.0,42.62,42.67,42.57,42.65,98400.0
2007-11-12 10:25:00,42.65,42.67,42.4,42.45,115400.0,42.65,42.67,42.4,42.45,115400.0
2007-11-12 10:30:00,42.44,42.62,42.42,42.52,90100.0,42.44,42.62,42.42,42.52,90100.0
2007-11-12 10:35:00,42.53,42.53,42.38,42.49,74000.0,42.53,42.53,42.38,42.49,74000.0
2007-11-12 10:40:00,42.48,42.6,42.43,42.51,145200.0,42.48,42.6,42.43,42.51,145200.0
2007-11-12 10:45:00,42.52,42.55,42.46,42.48,84200.0,42.52,42.55,42.46,42.48,84200.0
2007-11-12 10:50:00,42.48,42.57,42.45,42.56,164100.0,42.48,42.57,42.45,42.56,164100.0
2007-11-12 10:55:00,42.56,42.64,42.54,42.61,88000.0,42.56,42.64,42.54,42.61,88000.0
2007-11-12 11:00:00,42.61,42.65,42.53,42.61,124800.0,42.61,42.65,42.53,42.61,124800.0
2007-11-12 11:05:00,42.6,42.81,42.6,42.75,237100.0,42.6,42.81,42.6,42.75,237100.0
2007-11-12 11:10:00,42.75,42.79,42.65,42.7,185600.0,42.75,42.79,42.65,42.7,185600.0
2007-11-12 11:15:00,42.71,42.76,42.59,42.62,68700.0,42.71,42.76,42.59,42.62,68700.0
2007-11-12 11:20:00,42.61,42.75,42.61,42.63,44000.0,42.61,42.75,42.61,42.63,44000.0
2007-11-12 11:25:00,42.63,42.78,42.62,42.75,66500.0,42.63,42.78,42.62,42.75,66500.0
2007-11-12 11:30:00,42.74,42.76,42.56,42.66,65900.0,42.74,42.76,42.56,42.66,65900.0
2007-11-12 11:35:00,42.66,42.69,42.49,42.53,70300.0,42.66,42.69,42.49,42.53,70300.0
2007-11-12 11:40:00,42.51,42.55,42.43,42.48,81400.0,42.51,42.55,42.43,42.48,81400.0
2007-11-12 11:45:00,42.48,42.51,42.4,42.47,36200.0,42.48,42.51,42.4,42.47,36200.0
2007-11-12 11:50:00,42.45,42.51,42.45,42.47,67200.0,42.45,42.51,42.45,42.47,67200.0
2007-11-12 11:55:00,42.46,42.47,42.4,42.45,45600.0,42.46,42.47,42.4,42.45,45600.0
2007-11-12 12:00:00,42.45,42.54,42.43,42.54,50200.0,42.45,42.54,42.43,42.54,50200.0
2007-11-12 12:05:00,42.54,42.6,42.49,42.52,49300.0,42.54,42.6,42.49,42.52,49300.0
2007-11-12 12:10:00,42.53,42.62,42.53,42.58,141500.0,42.53,42.62,42.53,42.58,141500.0
2007-11-12 12:15:00,42.58,42.72,42.57,42.67,57200.0,42.58,42.72,42.57,42.67,57200.0
2007-11-12 12:20:00,42.68,42.83,42.68,42.76,51400.0,42.68,42.83,42.68,42.76,51400.0
2007-11-12 12:25:00,42.76,42.87,42.75,42.83,52600.0,42.76,42.87,42.75,42.83,52600.0
2007-11-12 12:30:00,42.83,42.94,42.82,42.94,54800.0,42.83,42.94,42.82,42.94,54800.0
2007-11-12 12:35:00,42.94,42.99,42.89,42.89,53900.0,42.94,42.99,42.89,42.89,53900.0
2007-11-12 12:40:00,42.9,42.96,42.9,42.96,20700.0,42.9,42.96,42.9,42.96,20700.0
2007-11-12 12:45:00,42.95,42.96,42.78,42.85,41600.0,42.95,42.96,42.78,42.85,41600.0
2007-11-12 12:50:00,42.82,42.83,42.69,42.75,83200.0,42.82,42.83,42.69,42.75,83200.0
2007-11-12 12:55:00,42.75,42.76,42.67,42.7,47600.0,42.75,42.76,42.67,42.7,47600.0
2007-11-12 13:00:00,42.71,42.76,42.7,42.72,33800.0,42.71,42.76,42.7,42.72,33800.0
2007-11-12 13:05:00,42.71,42.73,42.63,42.64,41000.0,42.71,42.73,42.63,42.64,41000.0
2007-11-12 13:10:00,42.63,42.69,42.59,42.68,38200.0,42.63,42.69,42.59,42.68,38200.0
2007-11-12 13:15:00,42.68,42.7,42.62,42.67,45400.0,42.68,42.7,42.62,42.67,45400.0
2007-11-12 13:20:00,42.68,42.77,42.67,42.76,47500.0,42.68,42.77,42.67,42.76,47500.0
2007-11-12 13:25:00,42.76,42.78,42.74,42.78,35800.0,42.76,42.78,42.74,42.78,35800.0
2007-11-12 13:30:00,42.77,42.77,42.71,42.76,51100.0,42.77,42.77,42.71,42.76,51100.0
2007-11-12 13:35:00,42.76,42.76,42.64,42.69,80600.0,42.76,42.76,42.64,42.69,80600.0
2007-11-12 13:40:00,42.69,42.7,42.5,42.61,107600.0,42.69,42.7,42.5,42.61,107600.0
2007-11-12 13:45:00,42.61,42.63,42.53,42.59,67600.0,42.61,42.63,42.53,42.59,67600.0
2007-11-12 13:50:00,42.6,42.61,42.43,42.51,86600.0,42.6,42.61,42.43,42.51,86600.0
2007-11-12 13:55:00,42.51,42.62,42.49,42.53,81800.0,42.51,42.62,42.49,42.53,81800.0
2007-11-12 14:00:00,42.53,42.72,42.53,42.66,65800.0,42.53,42.72,42.53,42.66,65800.0
2007-11-12 14:05:00,42.67,42.7,42.58,42.67,62900.0,42.67,42.7,42.58,42.67,62900.0
2007-11-12 14:10:00,42.66,42.67,42.58,42.6,63500.0,42.66,42.67,42.58,42.6,63500.0
2007-11-12 14:15:00,42.6,42.69,42.52,42.54,124600.0,42.6,42.69,42.52,42.54,124600.0
2007-11-12 14:20:00,42.54,42.6,42.37,42.38,140200.0,42.54,42.6,42.37,42.38,140200.0
2007-11-12 14:25:00,42.39,42.44,42.25,42.43,137500.0,42.39,42.44,42.25,42.43,137500.0
2007-11-12 14:30:00,42.42,42.54,42.39,42.46,85600.0,42.42,42.54,42.39,42.46,85600.0
2007-11-12 14:35:00,42.46,42.61,42.42,42.61,118600.0,42.46,42.61,42.42,42.61,118600.0
2007-11-12 14:40:00,42.61,42.69,42.57,42.59,136600.0,42.61,42.69,42.57,42.59,136600.0
2007-11-12 14:45:00,42.6,42.68,42.57,42.57,58000.0,42.6,42.68,42.57,42.57,58000.0
2007-11-12 14:50:00,42.58,42.6,42.39,42.44,119300.0,42.58,42.6,42.39,42.44,119300.0
2007-11-12 14:55:00,42.44,42.64,42.44,42.54,96700.0,42.44,42.64,42.44,42.54,96700.0
2007-11-12 15:00:00,42.55,42.63,42.44,42.53,109400.0,42.55,42.63,42.44,42.53,109400.0
2007-11-12 15:05:00,42.53,42.56,42.25,42.42,144300.0,42.53,42.56,42.25,42.42,144300.0
2007-11-12 15:10:00,42.43,42.56,42.32,42.55,117100.0,42.43,42.56,42.32,42.55,117100.0
2007-11-12 15:15:00,42.55,42.55,42.36,42.43,100500.0,42.55,42.55,42.36,42.43,100500.0
2007-11-12 15:20:00,42.43,42.59,42.43,42.47,132800.0,42.43,42.59,42.43,42.47,132800.0
2007-11-12 15:25:00,42.47,42.57,42.43,42.44,163800.0,42.47,42.57,42.43,42.44,163800.0
2007-11-12 15:30:00,42.45,42.64,42.44,42.57,144500.0,42.45,42.64,42.44,42.57,144500.0
2007-11-12 15:35:00,42.57,42.62,42.5,42.6,144900.0,42.57,42.62,42.5,42.6,144900.0
2007-11-12 15:40:00,42.6,42.6,42.47,42.48,280200.0,42.6,42.6,42.47,42.48,280200.0
2007-11-12 15:45:00,42.47,42.49,42.18,42.2,338000.0,42.47,42.49,42.18,42.2,338000.0
2007-11-12 15:50:00,42.2,42.24,42.13,42.23,382900.0,42.2,42.24,42.13,42.23,382900.0
2007-11-12 15:55:00,42.24,42.33,42.17,42.17,469400.0,42.24,42.33,42.17,42.17,469400.0
2007-11-13 09:30:00,41.0,41.1,39.7,40.05,1393900.0,41.0,41.1,39.7,40.05,1393900.0
2007-11-13 09:35:00,40.06,40.75,40.01,40.75,870200.0,40.06,40.75,40.01,40.75,870200.0
2007-11-13 09:40:00,40.75,41.36,40.74,40.97,615400.0,40.75,41.36,40.74,40.97,615400.0
2007-11-13 09:45:00,40.97,41.04,40.75,40.77,714400.0,40.97,41.04,40.75,40.77,714400.0
2007-11-13 09:50:00,40.77,40.77,40.23,40.4,587400.0,40.77,40.77,40.23,40.4,587400.0
2007-11-13 09:55:00,40.4,40.63,40.39,40.56,345700.0,40.4,40.63,40.39,40.56,345700.0
2007-11-13 10:00:00,40.56,40.58,40.45,40.46,307600.0,40.56,40.58,40.45,40.46,307600.0
2007-11-13 10:05:00,40.47,40.51,40.35,40.35,272700.0,40.47,40.51,40.35,40.35,272700.0
2007-11-13 10:10:00,40.35,40.36,40.03,40.06,349600.0,40.35,40.36,40.03,40.06,349600.0
2007-11-13 10:15:00,40.05,40.13,40.0,40.07,285700.0,40.05,40.13,40.0,40.07,285700.0
2007-11-13 10:20:00,40.07,40.33,40.04,40.33,397900.0,40.07,40.33,40.04,40.33,397900.0
2007-11-13 10:25:00,40.32,40.34,40.09,40.1,368300.0,40.32,40.34,40.09,40.1,368300.0
2007-11-13 10:30:00,40.1,40.15,39.99,40.0,340600.0,40.1,40.15,39.99,40.0,340600.0
2007-11-13 10:35:00,40.0,40.03,40.0,40.02,220800.0,40.0,40.03,40.0,40.02,220800.0
2007-11-13 10:40:00,40.01,40.07,40.01,40.07,374000.0,40.01,40.07,40.01,40.07,374000.0
2007-11-13 10:45:00,40.07,40.18,40.06,40.1,450800.0,40.07,40.18,40.06,40.1,450800.0
2007-11-13 10:50:00,40.09,40.25,40.01,40.24,490800.0,40.09,40.25,40.01,40.24,490800.0
2007-11-13 10:55:00,40.24,40.25,40.11,40.23,374100.0,40.24,40.25,40.11,40.23,374100.0
2007-11-13 11:00:00,40.23,40.28,40.12,40.13,327700.0,40.23,40.28,40.12,40.13,327700.0
2007-11-13 11:05:00,40.13,40.15,40.04,40.04,245400.0,40.13,40.15,40.04,40.04,245400.0
2007-11-13 11:10:00,40.04,40.14,40.03,40.05,182100.0,40.04,40.14,40.03,40.05,182100.0
2007-11-13 11:15:00,40.06,40.08,39.9,39.97,674000.0,40.06,40.08,39.9,39.97,674000.0
2007-11-13 11:20:00,39.96,40.06,39.96,39.99,490500.0,39.96,40.06,39.96,39.99,490500.0
2007-11-13 11:25:00,39.99,40.04,39.96,40.0,379400.0,39.99,40.04,39.96,40.0,379400.0
2007-11-13 11:30:00,40.0,40.03,39.97,40.0,614300.0,40.0,40.03,39.97,40.0,614300.0
2007-11-13 11:35:00,39.99,40.0,39.98,40.0,176600.0,39.99,40.0,39.98,40.0,176600.0
2007-11-13 11:40:00,40.0,40.0,39.98,39.99,274400.0,40.0,40.0,39.98,39.99,274400.0
2007-11-13 11:45:00,39.98,39.99,39.85,39.94,253400.0,39.98,39.99,39.85,39.94,253400.0
2007-11-13 11:50:00,39.94,39.96,39.93,39.94,159700.0,39.94,39.96,39.93,39.94,159700.0
2007-11-13 11:55:00,39.95,40.02,39.94,39.99,226000.0,39.95,40.02,39.94,39.99,226000.0
2007-11-13 12:00:00,40.0,40.02,39.9,39.91,158300.0,40.0,40.02,39.9,39.91,158300.0
2007-11-13 12:05:00,39.92,40.01,39.9,39.99,141500.0,39.92,40.01,39.9,39.99,141500.0
2007-11-13 12:10:00,40.0,40.0,39.92,39.97,143100.0,40.0,40.0,39.92,39.97,143100.0
2007-11-13 12:15:00,39.96,39.97,39.91,39.92,131100.0,39.96,39.97,39.91,39.92,131100.0
2007-11-13 12:20:00,39.92,39.96,39.85,39.94,134800.0,39.92,39.96,39.85,39.94,134800.0
2007-11-13 12:25:00,39.93,39.93,39.85,39.87,220100.0,39.93,39.93,39.85,39.87,220100.0
2007-11-13 12:30:00,39.87,39.93,39.79,39.83,228000.0,39.87,39.93,39.79,39.83,228000.0
2007-11-13 12:35:00,39.82,39.84,39.71,39.72,245500.0,39.82,39.84,39.71,39.72,245500.0
2007-11-13 12:40:00,39.72,39.76,39.71,39.75,381400.0,39.72,39.76,39.71,39.75,381400.0
2007-11-13 12:45:00,39.75,39.76,39.71,39.73,318600.0,39.75,39.76,39.71,39.73,318600.0
2007-11-13 12:50:00,39.74,39.74,39.6,39.69,329300.0,39.74,39.74,39.6,39.69,329300.0
2007-11-13 12:55:00,39.7,39.7,39.56,39.64,313900.0,39.7,39.7,39.56,39.64,313900.0
2007-11-13 13:00:00,39.64,39.66,39.59,39.6,230300.0,39.64,39.66,39.59,39.6,230300.0
2007-11-13 13:05:00,39.6,39.7,39.59,39.69,331800.0,39.6,39.7,39.59,39.69,331800.0
2007-11-13 13:10:00,39.69,39.78,39.68,39.77,208800.0,39.69,39.78,39.68,39.77,208800.0
2007-11-13 13:15:00,39.77,39.82,39.75,39.75,169500.0,39.77,39.82,39.75,39.75,169500.0
2007-11-13 13:20:00,39.76,39.79,39.75,39.76,189300.0,39.76,39.79,39.75,39.76,189300.0
2007-11-13 13:25:00,39.76,39.78,39.75,39.76,140400.0,39.76,39.78,39.75,39.76,140400.0
2007-11-13 13:30:00,39.75,39.77,39.75,39.77,134200.0,39.75,39.77,39.75,39.77,134200.0
2007-11-13 13:35:00,39.77,39.79,39.76,39.79,151100.0,39.77,39.79,39.76,39.79,151100.0
2007-11-13 13:40:00,39.79,39.84,39.78,39.83,278100.0,39.79,39.84,39.78,39.83,278100.0
2007-11-13 13:45:00,39.83,39.87,39.81,39.82,222500.0,39.83,39.87,39.81,39.82,222500.0
2007-11-13 13:50:00,39.82,39.85,39.81,39.84,191900.0,39.82,39.85,39.81,39.84,191900.0
2007-11-13 13:55:00,39.84,39.85,39.75,39.79,155900.0,39.84,39.85,39.75,39.79,155900.0
2007-11-13 14:00:00,39.79,39.8,39.75,39.79,199700.0,39.79,39.8,39.75,39.79,199700.0
2007-11-13 14:05:00,39.78,39.85,39.77,39.81,189500.0,39.78,39.85,39.77,39.81,189500.0
2007-11-13 14:10:00,39.81,40.0,39.81,39.99,408600.0,39.81,40.0,39.81,39.99,408600.0
2007-11-13 14:15:00,39.99,40.01,39.96,40.0,260800.0,39.99,40.01,39.96,40.0,260800.0
2007-11-13 14:20:00,40.0,40.01,39.99,40.0,558700.0,40.0,40.01,39.99,40.0,558700.0
2007-11-13 14:25:00,40.0,40.1,39.99,40.03,427300.0,40.0,40.1,39.99,40.03,427300.0
2007-11-13 14:30:00,40.03,40.07,40.03,40.05,307400.0,40.03,40.07,40.03,40.05,307400.0
2007-11-13 14:35:00,40.05,40.16,40.04,40.1,528800.0,40.05,40.16,40.04,40.1,528800.0
2007-11-13 14:40:00,40.11,40.19,40.11,40.16,305100.0,40.11,40.19,40.11,40.16,305100.0
2007-11-13 14:45:00,40.17,40.18,40.15,40.17,347500.0,40.17,40.18,40.15,40.17,347500.0
2007-11-13 14:50:00,40.17,40.18,40.1,40.12,225200.0,40.17,40.18,40.1,40.12,225200.0
2007-11-13 14:55:00,40.12,40.13,40.08,40.1,603900.0,40.12,40.13,40.08,40.1,603900.0
2007-11-13 15:00:00,40.1,40.16,40.08,40.15,446700.0,40.1,40.16,40.08,40.15,446700.0
2007-11-13 15:05:00,40.15,40.26,40.15,40.17,564900.0,40.15,40.26,40.15,40.17,564900.0
2007-11-13 15:10:00,40.18,40.18,40.06,40.09,324200.0,40.18,40.18,40.06,40.09,324200.0
2007-11-13 15:15:00,40.09,40.11,40.08,40.11,149100.0,40.09,40.11,40.08,40.11,149100.0
2007-11-13 15:20:00,40.11,40.11,40.06,40.09,229500.0,40.11,40.11,40.06,40.09,229500.0
2007-11-13 15:25:00,40.08,40.11,40.07,40.08,618100.0,40.08,40.11,40.07,40.08,618100.0
2007-11-13 15:30:00,40.08,40.1,40.04,40.06,417900.0,40.08,40.1,40.04,40.06,417900.0
2007-11-13 15:35:00,40.06,40.25,40.0,40.25,662700.0,40.06,40.25,40.0,40.25,662700.0
2007-11-13 15:40:00,40.25,40.4,40.24,40.4,811800.0,40.25,40.4,40.24,40.4,811800.0
2007-11-13 15:45:00,40.4,40.58,40.36,40.52,687400.0,40.4,40.58,40.36,40.52,687400.0
2007-11-13 15:50:00,40.53,40.71,40.48,40.66,824900.0,40.53,40.71,40.48,40.66,824900.0
2007-11-13 15:55:00,40.67,40.87,40.66,40.85,1282800.0,40.67,40.87,40.66,40.85,1282800.0
2007-11-14 09:30:00,41.3,41.95,41.25,41.9,608300.0,41.3,41.95,41.25,41.9,608300.0
2007-11-14 09:35:00,41.9,41.91,41.54,41.84,396700.0,41.9,41.91,41.54,41.84,396700.0
2007-11-14 09:40:00,41.82,41.92,41.61,41.71,364100.0,41.82,41.92,41.61,41.71,364100.0
2007-11-14 09:45:00,41.7,41.78,41.69,41.7,375200.0,41.7,41.78,41.69,41.7,375200.0
2007-11-14 09:50:00,41.7,41.74,41.62,41.66,317200.0,41.7,41.74,41.62,41.66,317200.0
2007-11-14 09:55:00,41.66,42.06,41.65,42.0,336700.0,41.66,42.06,41.65,42.0,336700.0
2007-11-14 10:00:00,42.01,42.01,41.75,41.8,312900.0,42.01,42.01,41.75,41.8,312900.0
2007-11-14 10:05:00,41.8,41.96,41.77,41.9,283700.0,41.8,41.96,41.77,41.9,283700.0
2007-11-14 10:10:00,41.91,41.96,41.8,41.85,185500.0,41.91,41.96,41.8,41.85,185500.0
2007-11-14 10:15:00,41.85,41.85,41.63,41.75,322900.0,41.85,41.85,41.63,41.75,322900.0
2007-11-14 10:20:00,41.74,41.97,41.74,41.86,150500.0,41.74,41.97,41.74,41.86,150500.0
2007-11-14 10:25:00,41.85,41.93,41.75,41.86,70400.0,41.85,41.93,41.75,41.86,70400.0
2007-11-14 10:30:00,41.86,41.87,41.76,41.85,103300.0,41.86,41.87,41.76,41.85,103300.0
2007-11-14 10:35:00,41.84,42.01,41.83,41.97,95400.0,41.84,42.01,41.83,41.97,95400.0
2007-11-14 10:40:00,41.98,42.06,41.79,41.88,132700.0,41.98,42.06,41.79,41.88,132700.0
2007-11-14 10:45:00,41.9,41.95,41.8,41.89,67500.0,41.9,41.95,41.8,41.89,67500.0
2007-11-14 10:50:00,41.88,41.96,41.88,41.88,73900.0,41.88,41.96,41.88,41.88,73900.0
2007-11-14 10:55:00,41.88,41.91,41.81,41.82,70300.0,41.88,41.91,41.81,41.82,70300.0
2007-11-14 11:00:00,41.81,41.96,41.8,41.88,109800.0,41.81,41.96,41.8,41.88,109800.0
2007-11-14 11:05:00,41.87,41.88,41.74,41.78,102400.0,41.87,41.88,41.74,41.78,102400.0
2007-11-14 11:10:00,41.78,41.82,41.31,41.33,377700.0,41.78,41.82,41.31,41.33,377700.0
2007-11-14 11:15:00,41.33,41.64,41.33,41.63,276100.0,41.33,41.64,41.33,41.63,276100.0
2007-11-14 11:20:00,41.63,41.7,41.62,41.64,61800.0,41.63,41.7,41.62,41.64,61800.0
2007-11-14 11:25:00,41.64,41.64,41.53,41.6,89500.0,41.64,41.64,41.53,41.6,89500.0
2007-11-14 11:30:00,41.6,41.61,41.43,41.55,129600.0,41.6,41.61,41.43,41.55,129600.0
2007-11-14 11:35:00,41.55,41.57,41.35,41.4,143700.0,41.55,41.57,41.35,41.4,143700.0
2007-11-14 11:40:00,41.4,41.49,41.32,41.44,145000.0,41.4,41.49,41.32,41.44,145000.0
2007-11-14 11:45:00,41.43,41.56,41.38,41.53,116000.0,41.43,41.56,41.38,41.53,116000.0
2007-11-14 11:50:00,41.53,41.64,41.45,41.52,341300.0,41.53,41.64,41.45,41.52,341300.0
2007-11-14 11:55:00,41.54,41.61,41.45,41.52,53200.0,41.54,41.61,41.45,41.52,53200.0
2007-11-14 12:00:00,41.51,41.57,41.49,41.51,106400.0,41.51,41.57,41.49,41.51,106400.0
2007-11-14 12:05:00,41.52,41.55,41.5,41.54,46600.0,41.52,41.55,41.5,41.54,46600.0
2007-11-14 12:10:00,41.55,41.71,41.54,41.66,118600.0,41.55,41.71,41.54,41.66,118600.0
2007-11-14 12:15:00,41.66,41.7,41.59,41.65,100300.0,41.66,41.7,41.59,41.65,100300.0
2007-11-14 12:20:00,41.65,41.69,41.59,41.68,63100.0,41.65,41.69,41.59,41.68,63100.0
2007-11-14 12:25:00,41.68,41.77,41.66,41.76,80900.0,41.68,41.77,41.66,41.76,80900.0
2007-11-14 12:30:00,41.77,41.82,41.67,41.67,71000.0,41.77,41.82,41.67,41.67,71000.0
2007-11-14 12:35:00,41.67,41.82,41.67,41.81,42500.0,41.67,41.82,41.67,41.81,42500.0
2007-11-14 12:40:00,41.81,41.82,41.7,41.72,32200.0,41.81,41.82,41.7,41.72,32200.0
2007-11-14 12:45:00,41.73,41.75,41.67,41.72,37100.0,41.73,41.75,41.67,41.72,37100.0
2007-11-14 12:50:00,41.72,41.79,41.7,41.79,37400.0,41.72,41.79,41.7,41.79,37400.0
2007-11-14 12:55:00,41.78,41.83,41.71,41.71,65300.0,41.78,41.83,41.71,41.71,65300.0
2007-11-14 13:00:00,41.72,41.79,41.71,41.78,50000.0,41.72,41.79,41.71,41.78,50000.0
2007-11-14 13:05:00,41.76,41.81,41.7,41.7,72100.0,41.76,41.81,41.7,41.7,72100.0
2007-11-14 13:10:00,41.7,41.84,41.69,41.78,160900.0,41.7,41.84,41.69,41.78,160900.0
2007-11-14 13:15:00,41.79,41.8,41.72,41.79,71200.0,41.79,41.8,41.72,41.79,71200.0
2007-11-14 13:20:00,41.79,41.89,41.76,41.89,83400.0,41.79,41.89,41.76,41.89,83400.0
2007-11-14 13:25:00,41.88,41.94,41.85,41.86,60500.0,41.88,41.94,41.85,41.86,60500.0
2007-11-14 13:30:00,41.85,42.0,41.8,41.9,155600.0,41.85,42.0,41.8,41.9,155600.0
2007-11-14 13:35:00,41.89,41.89,41.71,41.76,71000.0,41.89,41.89,41.71,41.76,71000.0
2007-11-14 13:40:00,41.76,41.77,41.66,41.67,81600.0,41.76,41.77,41.66,41.67,81600.0
2007-11-14 13:45:00,41.66,41.7,41.5,41.61,150100.0,41.66,41.7,41.5,41.61,150100.0
2007-11-14 13:50:00,41.62,41.66,41.53,41.58,87000.0,41.62,41.66,41.53,41.58,87000.0
2007-11-14 13:55:00,41.59,41.67,41.51,41.51,59000.0,41.59,41.67,41.51,41.51,59000.0
2007-11-14 14:00:00,41.51,41.58,41.5,41.51,66900.0,41.51,41.58,41.5,41.51,66900.0
2007-11-14 14:05:00,41.51,41.64,41.5,41.61,69900.0,41.51,41.64,41.5,41.61,69900.0
2007-11-14 14:10:00,41.61,41.66,41.52,41.59,77000.0,41.61,41.66,41.52,41.59,77000.0
2007-11-14 14:15:00,41.59,41.62,41.5,41.54,96800.0,41.59,41.62,41.5,41.54,96800.0
2007-11-14 14:20:00,41.54,41.59,41.53,41.54,81100.0,41.54,41.59,41.53,41.54,81100.0
2007-11-14 14:25:00,41.54,41.56,41.51,41.52,103400.0,41.54,41.56,41.51,41.52,103400.0
2007-11-14 14:30:00,41.52,41.53,41.51,41.52,59500.0,41.52,41.53,41.51,41.52,59500.0
2007-11-14 14:35:00,41.52,41.53,41.43,41.44,160400.0,41.52,41.53,41.43,41.44,160400.0
2007-11-14 14:40:00,41.43,41.46,41.35,41.36,183300.0,41.43,41.46,41.35,41.36,183300.0
2007-11-14 14:45:00,41.36,41.37,41.28,41.3,155100.0,41.36,41.37,41.28,41.3,155100.0
2007-11-14 14:50:00,41.3,41.44,41.29,41.4,112000.0,41.3,41.44,41.29,41.4,112000.0
2007-11-14 14:55:00,41.4,41.42,41.31,41.33,110500.0,41.4,41.42,41.31,41.33,110500.0
2007-11-14 15:00:00,41.32,41.36,41.28,41.3,97300.0,41.32,41.36,41.28,41.3,97300.0
2007-11-14 15:05:00,41.3,41.34,41.28,41.33,107900.0,41.3,41.34,41.28,41.33,107900.0
2007-11-14 15:10:00,41.33,41.34,41.27,41.28,126400.0,41.33,41.34,41.27,41.28,126400.0
2007-11-14 15:15:00,41.28,41.36,41.27,41.35,109700.0,41.28,41.36,41.27,41.35,109700.0
2007-11-14 15:20:00,41.35,41.36,41.28,41.35,144100.0,41.35,41.36,41.28,41.35,144100.0
2007-11-14 15:25:00,41.36,41.44,41.35,41.44,106800.0,41.36,41.44,41.35,41.44,106800.0
2007-11-14 15:30:00,41.44,41.44,41.28,41.3,133700.0,41.44,41.44,41.28,41.3,133700.0
2007-11-14 15:35:00,41.3,41.33,41.04,41.2,325100.0,41.3,41.33,41.04,41.2,325100.0
2007-11-14 15:40:00,41.2,41.2,41.0,41.04,306700.0,41.2,41.2,41.0,41.04,306700.0
2007-11-14 15:45:00,41.03,41.03,40.82,40.83,370500.0,41.03,41.03,40.82,40.83,370500.0
2007-11-14 15:50:00,40.84,40.86,40.59,40.85,545500.0,40.84,40.86,40.59,40.85,545500.0
2007-11-14 15:55:00,40.85,41.05,40.85,41.05,485300.0,40.85,41.05,40.85,41.05,485300.0
2007-11-15 09:30:00,40.97,41.1,40.7,40.86,227600.0,40.97,41.1,40.7,40.86,227600.0
2007-11-15 09:35:00,40.86,40.92,40.71,40.92,156400.0,40.86,40.92,40.71,40.92,156400.0
2007-11-15 09:40:00,40.93,40.97,40.69,40.86,131400.0,40.93,40.97,40.69,40.86,131400.0
2007-11-15 09:45:00,40.86,40.88,40.75,40.83,174100.0,40.86,40.88,40.75,40.83,174100.0
2007-11-15 09:50:00,40.83,40.91,40.78,40.79,126900.0,40.83,40.91,40.78,40.79,126900.0
2007-11-15 09:55:00,40.79,40.9,40.79,40.9,97500.0,40.79,40.9,40.79,40.9,97500.0
2007-11-15 10:00:00,40.9,41.0,40.87,40.99,89900.0,40.9,41.0,40.87,40.99,89900.0
2007-11-15 10:05:00,40.99,41.17,40.98,41.14,109300.0,40.99,41.17,40.98,41.14,109300.0
2007-11-15 10:10:00,41.15,41.24,41.07,41.12,128700.0,41.15,41.24,41.07,41.12,128700.0
2007-11-15 10:15:00,41.12,41.13,41.07,41.11,81600.0,41.12,41.13,41.07,41.11,81600.0
2007-11-15 10:20:00,41.12,41.15,41.12,41.15,60100.0,41.12,41.15,41.12,41.15,60100.0
2007-11-15 10:25:00,41.15,41.19,41.14,41.18,65500.0,41.15,41.19,41.14,41.18,65500.0
2007-11-15 10:30:00,41.16,41.19,41.01,41.12,120400.0,41.16,41.19,41.01,41.12,120400.0
2007-11-15 10:35:00,41.13,41.47,41.13,41.44,180000.0,41.13,41.47,41.13,41.44,180000.0
2007-11-15 10:40:00,41.45,41.48,41.37,41.47,82700.0,41.45,41.48,41.37,41.47,82700.0
2007-11-15 10:45:00,41.46,41.55,41.46,41.55,96900.0,41.46,41.55,41.46,41.55,96900.0
2007-11-15 10:50:00,41.55,41.58,41.46,41.46,64500.0,41.55,41.58,41.46,41.46,64500.0
2007-11-15 10:55:00,41.47,41.53,41.45,41.47,73100.0,41.47,41.53,41.45,41.47,73100.0
2007-11-15 11:00:00,41.48,41.63,41.47,41.57,111200.0,41.48,41.63,41.47,41.57,111200.0
2007-11-15 11:05:00,41.57,41.6,41.55,41.57,65500.0,41.57,41.6,41.55,41.57,65500.0
2007-11-15 11:10:00,41.58,41.6,41.57,41.58,43800.0,41.58,41.6,41.57,41.58,43800.0
2007-11-15 11:15:00,41.58,41.59,41.57,41.58,47100.0,41.58,41.59,41.57,41.58,47100.0
2007-11-15 11:20:00,41.58,41.6,41.52,41.55,73400.0,41.58,41.6,41.52,41.55,73400.0
2007-11-15 11:25:00,41.56,41.6,41.52,41.6,60300.0,41.56,41.6,41.52,41.6,60300.0
2007-11-15 11:30:00,41.6,41.62,41.45,41.51,106600.0,41.6,41.62,41.45,41.51,106600.0
2007-11-15 11:35:00,41.51,41.69,41.51,41.64,106900.0,41.51,41.69,41.51,41.64,106900.0
2007-11-15 11:40:00,41.64,41.65,41.49,41.5,93500.0,41.64,41.65,41.49,41.5,93500.0
2007-11-15 11:45:00,41.49,41.52,41.47,41.52,66400.0,41.49,41.52,41.47,41.52,66400.0
2007-11-15 11:50:00,41.52,41.52,41.46,41.46,86200.0,41.52,41.52,41.46,41.46,86200.0
2007-11-15 11:55:00,41.47,41.5,41.43,41.49,129600.0,41.47,41.5,41.43,41.49,129600.0
2007-11-15 12:00:00,41.49,41.56,41.45,41.49,130900.0,41.49,41.56,41.45,41.49,130900.0
2007-11-15 12:05:00,41.5,41.53,41.49,41.53,52100.0,41.5,41.53,41.49,41.53,52100.0
2007-11-15 12:10:00,41.54,41.54,41.5,41.52,68000.0,41.54,41.54,41.5,41.52,68000.0
2007-11-15 12:15:00,41.53,41.58,41.5,41.5,87600.0,41.53,41.58,41.5,41.5,87600.0
2007-11-15 12:20:00,41.5,41.58,41.47,41.56,105500.0,41.5,41.58,41.47,41.56,105500.0
2007-11-15 12:25:00,41.56,41.56,41.48,41.51,63900.0,41.56,41.56,41.48,41.51,63900.0
2007-11-15 12:30:00,41.5,41.5,41.43,41.44,78300.0,41.5,41.5,41.43,41.44,78300.0
2007-11-15 12:35:00,41.44,41.46,41.42,41.43,72800.0,41.44,41.46,41.42,41.43,72800.0
2007-11-15 12:40:00,41.44,41.44,41.31,41.33,109000.0,41.44,41.44,41.31,41.33,109000.0
2007-11-15 12:45:00,41.33,41.35,41.29,41.31,87600.0,41.33,41.35,41.29,41.31,87600.0
2007-11-15 12:50:00,41.31,41.4,41.31,41.36,92400.0,41.31,41.4,41.31,41.36,92400.0
2007-11-15 12:55:00,41.37,41.43,41.36,41.41,39100.0,41.37,41.43,41.36,41.41,39100.0
2007-11-15 13:00:00,41.4,41.52,41.39,41.49,50400.0,41.4,41.52,41.39,41.49,50400.0
2007-11-15 13:05:00,41.49,41.52,41.43,41.46,44700.0,41.49,41.52,41.43,41.46,44700.0
2007-11-15 13:10:00,41.46,41.52,41.44,41.48,54100.0,41.46,41.52,41.44,41.48,54100.0
2007-11-15 13:15:00,41.48,41.48,41.34,41.37,54400.0,41.48,41.48,41.34,41.37,54400.0
2007-11-15 13:20:00,41.38,41.42,41.28,41.35,68200.0,41.38,41.42,41.28,41.35,68200.0
2007-11-15 13:25:00,41.35,41.47,41.34,41.45,50500.0,41.35,41.47,41.34,41.45,50500.0
2007-11-15 13:30:00,41.46,41.59,41.45,41.53,80100.0,41.46,41.59,41.45,41.53,80100.0
2007-11-15 13:35:00,41.53,41.54,41.42,41.45,51000.0,41.53,41.54,41.42,41.45,51000.0
2007-11-15 13:40:00,41.45,41.49,41.44,41.48,41400.0,41.45,41.49,41.44,41.48,41400.0
2007-11-15 13:45:00,41.48,41.53,41.46,41.49,37800.0,41.48,41.53,41.46,41.49,37800.0
2007-11-15 13:50:00,41.49,41.5,41.44,41.45,38800.0,41.49,41.5,41.44,41.45,38800.0
2007-11-15 13:55:00,41.45,41.51,41.41,41.43,55400.0,41.45,41.51,41.41,41.43,55400.0
2007-11-15 14:00:00,41.43,41.45,41.3,41.36,96600.0,41.43,41.45,41.3,41.36,96600.0
2007-11-15 14:05:00,41.37,41.43,41.31,41.41,145900.0,41.37,41.43,41.31,41.41,145900.0
2007-11-15 14:10:00,41.42,41.47,41.35,41.43,61800.0,41.42,41.47,41.35,41.43,61800.0
2007-11-15 14:15:00,41.42,41.5,41.41,41.45,55400.0,41.42,41.5,41.41,41.45,55400.0
2007-11-15 14:20:00,41.45,41.52,41.43,41.46,108300.0,41.45,41.52,41.43,41.46,108300.0
2007-11-15 14:25:00,41.44,41.6,41.44,41.53,112000.0,41.44,41.6,41.44,41.53,112000.0
2007-11-15 14:30:00,41.54,41.6,41.53,41.58,48000.0,41.54,41.6,41.53,41.58,48000.0
2007-11-15 14:35:00,41.58,41.62,41.56,41.56,81000.0,41.58,41.62,41.56,41.56,81000.0
2007-11-15 14:40:00,41.57,41.58,41.43,41.5,86300.0,41.57,41.58,41.43,41.5,86300.0
2007-11-15 14:45:00,41.48,41.54,41.43,41.54,88000.0,41.48,41.54,41.43,41.54,88000.0
2007-11-15 14:50:00,41.53,41.53,41.31,41.33,108600.0,41.53,41.53,41.31,41.33,108600.0
2007-11-15 14:55:00,41.33,41.35,41.24,41.25,81400.0,41.33,41.35,41.24,41.25,81400.0
2007-11-15 15:00:00,41.24,41.36,41.24,41.3,114100.0,41.24,41.36,41.24,41.3,114100.0
2007-11-15 15:05:00,41.31,41.31,41.16,41.21,129400.0,41.31,41.31,41.16,41.21,129400.0
2007-11-15 15:10:00,41.2,41.22,40.95,40.99,293100.0,41.2,41.22,40.95,40.99,293100.0
2007-11-15 15:15:00,40.97,41.04,40.95,41.0,295700.0,40.97,41.04,40.95,41.0,295700.0
2007-11-15 15:20:00,41.0,41.01,40.99,41.0,198900.0,41.0,41.01,40.99,41.0,198900.0
2007-11-15 15:25:00,41.0,41.0,40.87,40.89,251200.0,41.0,41.0,40.87,40.89,251200.0
2007-11-15 15:30:00,40.89,40.9,40.6,40.6,303800.0,40.89,40.9,40.6,40.6,303800.0
2007-11-15 15:35:00,40.6,40.68,40.53,40.65,336700.0,40.6,40.68,40.53,40.65,336700.0
2007-11-15 15:40:00,40.65,40.9,40.64,40.9,218100.0,40.65,40.9,40.64,40.9,218100.0
2007-11-15 15:45:00,40.9,40.9,40.8,40.83,389600.0,40.9,40.9,40.8,40.83,389600.0
2007-11-15 15:50:00,40.83,40.9,40.77,40.87,263400.0,40.83,40.9,40.77,40.87,263400.0
2007-11-15 15:55:00,40.88,40.9,40.82,40.82,303100.0,40.88,40.9,40.82,40.82,303100.0
2007-11-16 09:30:00,41.36,41.43,41.13,41.29,916600.0,41.36,41.43,41.13,41.29,916600.0
2007-11-16 09:35:00,41.28,41.32,41.16,41.21,210100.0,41.28,41.32,41.16,41.21,210100.0
2007-11-16 09:40:00,41.22,41.39,41.21,41.38,228900.0,41.22,41.39,41.21,41.38,228900.0
2007-11-16 09:45:00,41.37,41.4,41.25,41.34,130200.0,41.37,41.4,41.25,41.34,130200.0
2007-11-16 09:50:00,41.34,41.35,41.16,41.31,178300.0,41.34,41.35,41.16,41.31,178300.0
2007-11-16 09:55:00,41.3,41.41,41.19,41.2,175500.0,41.3,41.41,41.19,41.2,175500.0
2007-11-16 10:00:00,41.2,41.36,41.19,41.32,216400.0,41.2,41.36,41.19,41.32,216400.0
2007-11-16 10:05:00,41.32,41.42,41.27,41.42,340500.0,41.32,41.42,41.27,41.42,340500.0
2007-11-16 10:10:00,41.42,41.6,41.4,41.56,280900.0,41.42,41.6,41.4,41.56,280900.0
2007-11-16 10:15:00,41.56,41.68,41.41,41.65,522400.0,41.56,41.68,41.41,41.65,522400.0
2007-11-16 10:20:00,41.65,41.66,41.53,41.57,164000.0,41.65,41.66,41.53,41.57,164000.0
2007-11-16 10:25:00,41.56,41.63,41.54,41.6,162700.0,41.56,41.63,41.54,41.6,162700.0
2007-11-16 10:30:00,41.6,41.74,41.6,41.66,209900.0,41.6,41.74,41.6,41.66,209900.0
2007-11-16 10:35:00,41.66,41.67,41.62,41.65,178300.0,41.66,41.67,41.62,41.65,178300.0
2007-11-16 10:40:00,41.65,41.67,41.59,41.6,145100.0,41.65,41.67,41.59,41.6,145100.0
2007-11-16 10:45:00,41.6,41.67,41.59,41.67,109500.0,41.6,41.67,41.59,41.67,109500.0
2007-11-16 10:50:00,41.66,41.77,41.66,41.7,210300.0,41.66,41.77,41.66,41.7,210300.0
2007-11-16 10:55:00,41.7,41.75,41.69,41.72,118400.0,41.7,41.75,41.69,41.72,118400.0
2007-11-16 11:00:00,41.73,41.79,41.69,41.78,178500.0,41.73,41.79,41.69,41.78,178500.0
2007-11-16 11:05:00,41.77,41.81,41.75,41.78,197300.0,41.77,41.81,41.75,41.78,197300.0
2007-11-16 11:10:00,41.79,41.79,41.72,41.75,189700.0,41.79,41.79,41.72,41.75,189700.0
2007-11-16 11:15:00,41.74,41.86,41.74,41.86,206300.0,41.74,41.86,41.74,41.86,206300.0
2007-11-16 11:20:00,41.85,41.9,41.84,41.87,205200.0,41.85,41.9,41.84,41.87,205200.0
2007-11-16 11:25:00,41.87,41.87,41.78,41.84,114900.0,41.87,41.87,41.78,41.84,114900.0
2007-11-16 11:30:00,41.85,41.95,41.84,41.94,308800.0,41.85,41.95,41.84,41.94,308800.0
2007-11-16 11:35:00,41.94,42.1,41.94,41.96,180200.0,41.94,42.1,41.94,41.96,180200.0
2007-11-16 11:40:00,41.96,42.18,41.95,42.12,719200.0,41.96,42.18,41.95,42.12,719200.0
2007-11-16 11:45:00,42.12,42.17,42.09,42.12,385500.0,42.12,42.17,42.09,42.12,385500.0
2007-11-16 11:50:00,42.12,42.25,42.1,42.23,159100.0,42.12,42.25,42.1,42.23,159100.0
2007-11-16 11:55:00,42.23,42.3,42.21,42.25,193200.0,42.23,42.3,42.21,42.25,193200.0
2007-11-16 12:00:00,42.25,42.25,42.21,42.21,103500.0,42.25,42.25,42.21,42.21,103500.0
2007-11-16 12:05:00,42.22,42.29,42.21,42.27,128600.0,42.22,42.29,42.21,42.27,128600.0
2007-11-16 12:10:00,42.28,42.3,42.15,42.19,135000.0,42.28,42.3,42.15,42.19,135000.0
2007-11-16 12:15:00,42.19,42.29,42.16,42.22,167300.0,42.19,42.29,42.16,42.22,167300.0
2007-11-16 12:20:00,42.23,42.23,42.19,42.2,72100.0,42.23,42.23,42.19,42.2,72100.0
2007-11-16 12:25:00,42.19,42.23,42.19,42.22,58700.0,42.19,42.23,42.19,42.22,58700.0
2007-11-16 12:30:00,42.22,42.24,42.22,42.23,93500.0,42.22,42.24,42.22,42.23,93500.0
2007-11-16 12:35:00,42.23,42.49,42.23,42.41,245700.0,42.23,42.49,42.23,42.41,245700.0
2007-11-16 12:40:00,42.43,42.45,42.35,42.35,215900.0,42.43,42.45,42.35,42.35,215900.0
2007-11-16 12:45:00,42.35,42.44,42.29,42.39,109300.0,42.35,42.44,42.29,42.39,109300.0
2007-11-16 12:50:00,42.4,42.5,42.38,42.49,226600.0,42.4,42.5,42.38,42.49,226600.0
2007-11-16 12:55:00,42.48,42.48,42.33,42.4,74600.0,42.48,42.48,42.33,42.4,74600.0
2007-11-16 13:00:00,42.4,42.52,42.39,42.51,202600.0,42.4,42.52,42.39,42.51,202600.0
2007-11-16 13:05:00,42.51,42.52,42.23,42.44,149800.0,42.51,42.52,42.23,42.44,149800.0
2007-11-16 13:10:00,42.43,42.5,42.39,42.46,105900.0,42.43,42.5,42.39,42.46,105900.0
2007-11-16 13:15:00,42.47,42.51,42.46,42.48,83700.0,42.47,42.51,42.46,42.48,83700.0
2007-11-16 13:20:00,42.48,42.49,42.43,42.43,86200.0,42.48,42.49,42.43,42.43,86200.0
2007-11-16 13:25:00,42.43,42.44,42.37,42.41,179700.0,42.43,42.44,42.37,42.41,179700.0
2007-11-16 13:30:00,42.4,42.41,42.36,42.37,89300.0,42.4,42.41,42.36,42.37,89300.0
2007-11-16 13:35:00,42.37,42.39,42.35,42.37,53000.0,42.37,42.39,42.35,42.37,53000.0
2007-11-16 13:40:00,42.36,42.39,42.33,42.39,48300.0,42.36,42.39,42.33,42.39,48300.0
2007-11-16 13:45:00,42.39,42.4,42.35,42.37,101200.0,42.39,42.4,42.35,42.37,101200.0
2007-11-16 13:50:00,42.37,42.38,42.31,42.31,74600.0,42.37,42.38,42.31,42.31,74600.0
2007-11-16 13:55:00,42.32,42.32,42.25,42.27,62000.0,42.32,42.32,42.25,42.27,62000.0
2007-11-16 14:00:00,42.27,42.32,42.21,42.31,114000.0,42.27,42.32,42.21,42.31,114000.0
2007-11-16 14:05:00,42.31,42.32,42.14,42.19,187600.0,42.31,42.32,42.14,42.19,187600.0
2007-11-16 14:10:00,42.19,42.23,42.06,42.14,110400.0,42.19,42.23,42.06,42.14,110400.0
2007-11-16 14:15:00,42.14,42.21,42.05,42.17,145900.0,42.14,42.21,42.05,42.17,145900.0
2007-11-16 14:20:00,42.16,42.27,42.15,42.2,106200.0,42.16,42.27,42.15,42.2,106200.0
2007-11-16 14:25:00,42.2,42.38,42.2,42.37,76300.0,42.2,42.38,42.2,42.37,76300.0
2007-11-16 14:30:00,42.37,42.37,42.24,42.26,128000.0,42.37,42.37,42.24,42.26,128000.0
2007-11-16 14:35:00,42.25,42.26,42.05,42.15,181500.0,42.25,42.26,42.05,42.15,181500.0
2007-11-16 14:40:00,42.14,42.15,42.06,42.11,185600.0,42.14,42.15,42.06,42.11,185600.0
2007-11-16 14:45:00,42.11,42.15,42.11,42.14,68300.0,42.11,42.15,42.11,42.14,68300.0
2007-11-16 14:50:00,42.14,42.15,42.05,42.09,863200.0,42.14,42.15,42.05,42.09,863200.0
2007-11-16 14:55:00,42.08,42.13,42.01,42.1,109100.0,42.08,42.13,42.01,42.1,109100.0
2007-11-16 15:00:00,42.1,42.12,42.07,42.08,123200.0,42.1,42.12,42.07,42.08,123200.0
2007-11-16 15:05:00,42.09,42.11,42.07,42.07,122700.0,42.09,42.11,42.07,42.07,122700.0
2007-11-16 15:10:00,42.07,42.12,42.01,42.1,104400.0,42.07,42.12,42.01,42.1,104400.0
2007-11-16 15:15:00,42.1,42.13,42.05,42.09,154200.0,42.1,42.13,42.05,42.09,154200.0
2007-11-16 15:20:00,42.1,42.13,42.0,42.02,130600.0,42.1,42.13,42.0,42.02,130600.0
2007-11-16 15:25:00,42.02,42.07,42.0,42.04,155500.0,42.02,42.07,42.0,42.04,155500.0
2007-11-16 15:30:00,42.05,42.08,41.99,42.01,142900.0,42.05,42.08,41.99,42.01,142900.0
2007-11-16 15:35:00,42.0,42.01,41.93,41.97,135300.0,42.0,42.01,41.93,41.97,135300.0
2007-11-16 15:40:00,41.98,42.12,41.97,42.07,228400.0,41.98,42.12,41.97,42.07,228400.0
2007-11-16 15:45:00,42.07,42.15,42.02,42.13,333000.0,42.07,42.15,42.02,42.13,333000.0
2007-11-16 15:50:00,42.13,42.17,42.09,42.15,409900.0,42.13,42.17,42.09,42.15,409900.0
2007-11-16 15:55:00,42.14,42.26,42.13,42.17,335900.0,42.14,42.26,42.13,42.17,335900.0
2007-11-19 09:30:00,41.94,42.02,41.75,42.0,170500.0,41.94,42.02,41.75,42.0,170500.0
2007-11-19 09:35:00,42.0,42.16,41.99,42.04,107000.0,42.0,42.16,41.99,42.04,107000.0
2007-11-19 09:40:00,42.05,42.35,42.01,42.21,114000.0,42.05,42.35,42.01,42.21,114000.0
2007-11-19 09:45:00,42.21,42.49,42.2,42.47,103900.0,42.21,42.49,42.2,42.47,103900.0
2007-11-19 09:50:00,42.49,42.61,42.43,42.6,127700.0,42.49,42.61,42.43,42.6,127700.0
2007-11-19 09:55:00,42.59,42.61,42.46,42.46,80300.0,42.59,42.61,42.46,42.46,80300.0
2007-11-19 10:00:00,42.46,42.55,42.4,42.54,87900.0,42.46,42.55,42.4,42.54,87900.0
2007-11-19 10:05:00,42.54,42.56,42.44,42.47,79800.0,42.54,42.56,42.44,42.47,79800.0
2007-11-19 10:10:00,42.48,42.56,42.45,42.49,86900.0,42.48,42.56,42.45,42.49,86900.0
2007-11-19 10:15:00,42.47,42.49,42.38,42.46,81200.0,42.47,42.49,42.38,42.46,81200.0
2007-11-19 10:20:00,42.46,42.6,42.46,42.54,96200.0,42.46,42.6,42.46,42.54,96200.0
2007-11-19 10:25:00,42.54,42.74,42.49,42.66,126200.0,42.54,42.74,42.49,42.66,126200.0
2007-11-19 10:30:00,42.66,42.66,42.53,42.57,108600.0,42.66,42.66,42.53,42.57,108600.0
2007-11-19 10:35:00,42.58,42.58,42.47,42.51,141600.0,42.58,42.58,42.47,42.51,141600.0
2007-11-19 10:40:00,42.53,42.62,42.48,42.52,92300.0,42.53,42.62,42.48,42.52,92300.0
2007-11-19 10:45:00,42.54,42.56,42.47,42.49,75300.0,42.54,42.56,42.47,42.49,75300.0
2007-11-19 10:50:00,42.5,42.51,42.37,42.44,105700.0,42.5,42.51,42.37,42.44,105700.0
2007-11-19 10:55:00,42.44,42.44,42.33,42.38,97800.0,42.44,42.44,42.33,42.38,97800.0
2007-11-19 11:00:00,42.39,42.42,42.34,42.42,140300.0,42.39,42.42,42.34,42.42,140300.0
2007-11-19 11:05:00,42.42,42.43,42.33,42.34,95100.0,42.42,42.43,42.33,42.34,95100.0
2007-11-19 11:10:00,42.35,42.4,42.31,42.4,237000.0,42.35,42.4,42.31,42.4,237000.0
2007-11-19 11:15:00,42.39,42.47,42.34,42.46,84300.0,42.39,42.47,42.34,42.46,84300.0
2007-11-19 11:20:00,42.46,42.54,42.46,42.53,107900.0,42.46,42.54,42.46,42.53,107900.0
2007-11-19 11:25:00,42.53,42.54,42.39,42.41,76500.0,42.53,42.54,42.39,42.41,76500.0
2007-11-19 11:30:00,42.41,42.46,42.38,42.42,61100.0,42.41,42.46,42.38,42.42,61100.0
2007-11-19 11:35:00,42.42,42.59,42.42,42.59,75200.0,42.42,42.59,42.42,42.59,75200.0
2007-11-19 11:40:00,42.59,42.59,42.51,42.58,67600.0,42.59,42.59,42.51,42.58,67600.0
2007-11-19 11:45:00,42.57,42.59,42.53,42.53,53800.0,42.57,42.59,42.53,42.53,53800.0
2007-11-19 11:50:00,42.54,42.58,42.49,42.49,66800.0,42.54,42.58,42.49,42.49,66800.0
2007-11-19 11:55:00,42.49,42.49,42.38,42.44,72000.0,42.49,42.49,42.38,42.44,72000.0
2007-11-19 12:00:00,42.44,42.45,42.35,42.44,98800.0,42.44,42.45,42.35,42.44,98800.0
2007-11-19 12:05:00,42.44,42.44,42.35,42.36,56500.0,42.44,42.44,42.35,42.36,56500.0
2007-11-19 12:10:00,42.36,42.38,42.26,42.28,63100.0,42.36,42.38,42.26,42.28,63100.0
2007-11-19 12:15:00,42.29,42.45,42.29,42.37,69100.0,42.29,42.45,42.29,42.37,69100.0
2007-11-19 12:20:00,42.38,42.45,42.34,42.45,87800.0,42.38,42.45,42.34,42.45,87800.0
2007-11-19 12:25:00,42.45,42.48,42.41,42.45,117500.0,42.45,42.48,42.41,42.45,117500.0
2007-11-19 12:30:00,42.45,42.49,42.43,42.49,110300.0,42.45,42.49,42.43,42.49,110300.0
2007-11-19 12:35:00,42.48,42.51,42.44,42.45,70300.0,42.48,42.51,42.44,42.45,70300.0
2007-11-19 12:40:00,42.46,42.57,42.45,42.54,72400.0,42.46,42.57,42.45,42.54,72400.0
2007-11-19 12:45:00,42.54,42.54,42.46,42.46,60100.0,42.54,42.54,42.46,42.46,60100.0
2007-11-19 12:50:00,42.46,42.46,42.39,42.42,79900.0,42.46,42.46,42.39,42.42,79900.0
2007-11-19 12:55:00,42.41,42.44,42.36,42.37,69000.0,42.41,42.44,42.36,42.37,69000.0
2007-11-19 13:00:00,42.38,42.43,42.36,42.36,92700.0,42.38,42.43,42.36,42.36,92700.0
2007-11-19 13:05:00,42.35,42.38,42.33,42.35,96500.0,42.35,42.38,42.33,42.35,96500.0
2007-11-19 13:10:00,42.35,42.35,42.25,42.31,113500.0,42.35,42.35,42.25,42.31,113500.0
2007-11-19 13:15:00,42.3,42.33,42.2,42.26,74000.0,42.3,42.33,42.2,42.26,74000.0
2007-11-19 13:20:00,42.26,42.27,42.21,42.25,77600.0,42.26,42.27,42.21,42.25,77600.0
2007-11-19 13:25:00,42.25,42.39,42.24,42.31,76200.0,42.25,42.39,42.24,42.31,76200.0
2007-11-19 13:30:00,42.3,42.41,42.29,42.36,123100.0,42.3,42.41,42.29,42.36,123100.0
2007-11-19 13:35:00,42.36,42.39,42.35,42.39,85700.0,42.36,42.39,42.35,42.39,85700.0
2007-11-19 13:40:00,42.39,42.39,42.2,42.23,91400.0,42.39,42.39,42.2,42.23,91400.0
2007-11-19 13:45:00,42.23,42.34,42.22,42.3,55500.0,42.23,42.34,42.22,42.3,55500.0
2007-11-19 13:50:00,42.3,42.37,42.24,42.29,82900.0,42.3,42.37,42.24,42.29,82900.0
2007-11-19 13:55:00,42.3,42.32,42.23,42.26,120900.0,42.3,42.32,42.23,42.26,120900.0
2007-11-19 14:00:00,42.25,42.37,42.23,42.36,163400.0,42.25,42.37,42.23,42.36,163400.0
2007-11-19 14:05:00,42.35,42.44,42.33,42.43,97800.0,42.35,42.44,42.33,42.43,97800.0
2007-11-19 14:10:00,42.43,42.55,42.43,42.54,113300.0,42.43,42.55,42.43,42.54,113300.0
2007-11-19 14:15:00,42.53,42.66,42.49,42.64,137900.0,42.53,42.66,42.49,42.64,137900.0
2007-11-19 14:20:00,42.64,42.72,42.63,42.67,142100.0,42.64,42.72,42.63,42.67,142100.0
2007-11-19 14:25:00,42.67,42.78,42.62,42.76,227100.0,42.67,42.78,42.62,42.76,227100.0
2007-11-19 14:30:00,42.77,42.85,42.74,42.76,193500.0,42.77,42.85,42.74,42.76,193500.0
2007-11-19 14:35:00,42.77,42.8,42.71,42.78,150800.0,42.77,42.8,42.71,42.78,150800.0
2007-11-19 14:40:00,42.77,42.85,42.75,42.78,182200.0,42.77,42.85,42.75,42.78,182200.0
2007-11-19 14:45:00,42.77,42.81,42.74,42.77,102200.0,42.77,42.81,42.74,42.77,102200.0
2007-11-19 14:50:00,42.77,42.78,42.62,42.63,148200.0,42.77,42.78,42.62,42.63,148200.0
2007-11-19 14:55:00,42.63,42.65,42.54,42.57,103700.0,42.63,42.65,42.54,42.57,103700.0
2007-11-19 15:00:00,42.58,42.58,42.47,42.49,154300.0,42.58,42.58,42.47,42.49,154300.0
2007-11-19 15:05:00,42.49,42.59,42.49,42.51,149100.0,42.49,42.59,42.49,42.51,149100.0
2007-11-19 15:10:00,42.51,42.54,42.46,42.48,135300.0,42.51,42.54,42.46,42.48,135300.0
2007-11-19 15:15:00,42.47,42.5,42.43,42.47,203600.0,42.47,42.5,42.43,42.47,203600.0
2007-11-19 15:20:00,42.48,42.61,42.47,42.55,205600.0,42.48,42.61,42.47,42.55,205600.0
2007-11-19 15:25:00,42.56,42.62,42.55,42.55,163100.0,42.56,42.62,42.55,42.55,163100.0
2007-11-19 15:30:00,42.55,42.62,42.52,42.55,168900.0,42.55,42.62,42.52,42.55,168900.0
2007-11-19 15:35:00,42.53,42.59,42.49,42.5,164700.0,42.53,42.59,42.49,42.5,164700.0
2007-11-19 15:40:00,42.5,42.51,42.39,42.41,302800.0,42.5,42.51,42.39,42.41,302800.0
2007-11-19 15:45:00,42.41,42.45,42.38,42.43,320200.0,42.41,42.45,42.38,42.43,320200.0
2007-11-19 15:50:00,42.43,42.5,42.38,42.5,278900.0,42.43,42.5,42.38,42.5,278900.0
2007-11-19 15:55:00,42.48,42.54,42.44,42.5,320000.0,42.48,42.54,42.44,42.5,320000.0
2007-11-20 09:30:00,42.72,42.8,42.2,42.54,123300.0,42.72,42.8,42.2,42.54,123300.0
2007-11-20 09:35:00,42.56,42.8,42.56,42.65,96200.0,42.56,42.8,42.56,42.65,96200.0
2007-11-20 09:40:00,42.65,42.65,42.52,42.57,60100.0,42.65,42.65,42.52,42.57,60100.0
2007-11-20 09:45:00,42.56,42.64,42.56,42.6,55900.0,42.56,42.64,42.56,42.6,55900.0
2007-11-20 09:50:00,42.6,42.74,42.57,42.74,68600.0,42.6,42.74,42.57,42.74,68600.0
2007-11-20 09:55:00,42.74,42.75,42.55,42.65,70100.0,42.74,42.75,42.55,42.65,70100.0
2007-11-20 10:00:00,42.64,42.68,42.5,42.67,91300.0,42.64,42.68,42.5,42.67,91300.0
2007-11-20 10:05:00,42.67,42.71,42.55,42.62,72500.0,42.67,42.71,42.55,42.62,72500.0
2007-11-20 10:10:00,42.64,42.64,42.41,42.47,56700.0,42.64,42.64,42.41,42.47,56700.0
2007-11-20 10:15:00,42.47,42.47,42.33,42.39,87600.0,42.47,42.47,42.33,42.39,87600.0
2007-11-20 10:20:00,42.42,42.51,42.41,42.42,87900.0,42.42,42.51,42.41,42.42,87900.0
2007-11-20 10:25:00,42.42,42.56,42.36,42.55,27600.0,42.42,42.56,42.36,42.55,27600.0
2007-11-20 10:30:00,42.56,42.71,42.54,42.66,97800.0,42.56,42.71,42.54,42.66,97800.0
2007-11-20 10:35:00,42.66,42.7,42.56,42.56,97400.0,42.66,42.7,42.56,42.56,97400.0
2007-11-20 10:40:00,42.55,42.74,42.55,42.72,83600.0,42.55,42.74,42.55,42.72,83600.0
2007-11-20 10:45:00,42.72,42.79,42.62,42.66,90300.0,42.72,42.79,42.62,42.66,90300.0
2007-11-20 10:50:00,42.65,42.68,42.57,42.63,58700.0,42.65,42.68,42.57,42.63,58700.0
2007-11-20 10:55:00,42.63,42.63,42.56,42.61,24800.0,42.63,42.63,42.56,42.61,24800.0
2007-11-20 11:00:00,42.61,42.76,42.59,42.75,31900.0,42.61,42.76,42.59,42.75,31900.0
2007-11-20 11:05:00,42.75,42.8,42.7,42.73,40600.0,42.75,42.8,42.7,42.73,40600.0
2007-11-20 11:10:00,42.74,42.75,42.63,42.65,29800.0,42.74,42.75,42.63,42.65,29800.0
2007-11-20 11:15:00,42.67,42.73,42.56,42.73,46200.0,42.67,42.73,42.56,42.73,46200.0
2007-11-20 11:20:00,42.71,42.74,42.6,42.62,34800.0,42.71,42.74,42.6,42.62,34800.0
2007-11-20 11:25:00,42.62,42.7,42.6,42.7,23600.0,42.62,42.7,42.6,42.7,23600.0
2007-11-20 11:30:00,42.7,42.7,42.64,42.66,33000.0,42.7,42.7,42.64,42.66,33000.0
2007-11-20 11:35:00,42.66,42.7,42.65,42.69,22700.0,42.66,42.7,42.65,42.69,22700.0
2007-11-20 11:40:00,42.69,42.69,42.51,42.54,62500.0,42.69,42.69,42.51,42.54,62500.0
2007-11-20 11:45:00,42.52,42.56,42.49,42.49,35100.0,42.52,42.56,42.49,42.49,35100.0
2007-11-20 11:50:00,42.52,42.58,42.51,42.53,39800.0,42.52,42.58,42.51,42.53,39800.0
2007-11-20 11:55:00,42.53,42.53,42.44,42.49,30800.0,42.53,42.53,42.44,42.49,30800.0
2007-11-20 12:00:00,42.49,42.5,42.45,42.45,27000.0,42.49,42.5,42.45,42.45,27000.0
2007-11-20 12:05:00,42.45,42.47,42.32,42.41,40300.0,42.45,42.47,42.32,42.41,40300.0
2007-11-20 12:10:00,42.38,42.42,42.31,42.35,54100.0,42.38,42.42,42.31,42.35,54100.0
2007-11-20 12:15:00,42.35,42.41,42.33,42.36,28700.0,42.35,42.41,42.33,42.36,28700.0
2007-11-20 12:20:00,42.37,42.39,42.32,42.38,26400.0,42.37,42.39,42.32,42.38,26400.0
2007-11-20 12:25:00,42.39,42.41,42.28,42.29,28000.0,42.39,42.41,42.28,42.29,28000.0
2007-11-20 12:30:00,42.29,42.29,42.09,42.15,76800.0,42.29,42.29,42.09,42.15,76800.0
2007-11-20 12:35:00,42.15,42.17,42.02,42.13,43500.0,42.15,42.17,42.02,42.13,43500.0
2007-11-20 12:40:00,42.13,42.15,41.94,41.94,65200.0,42.13,42.15,41.94,41.94,65200.0
2007-11-20 12:45:00,41.94,42.12,41.94,42.09,34900.0,41.94,42.12,41.94,42.09,34900.0
2007-11-20 12:50:00,42.1,42.2,42.09,42.13,32100.0,42.1,42.2,42.09,42.13,32100.0
2007-11-20 12:55:00,42.13,42.13,42.07,42.09,26200.0,42.13,42.13,42.07,42.09,26200.0
2007-11-20 13:00:00,42.07,42.08,41.86,41.88,58800.0,42.07,42.08,41.86,41.88,58800.0
2007-11-20 13:05:00,41.88,41.94,41.76,41.78,94100.0,41.88,41.94,41.76,41.78,94100.0
2007-11-20 13:10:00,41.79,41.79,41.62,41.67,84400.0,41.79,41.79,41.62,41.67,84400.0
2007-11-20 13:15:00,41.67,41.79,41.65,41.75,73600.0,41.67,41.79,41.65,41.75,73600.0
2007-11-20 13:20:00,41.74,41.88,41.74,41.84,78800.0,41.74,41.88,41.74,41.84,78800.0
2007-11-20 13:25:00,41.84,41.84,41.72,41.74,81900.0,41.84,41.84,41.72,41.74,81900.0
2007-11-20 13:30:00,41.73,41.89,41.73,41.81,57300.0,41.73,41.89,41.73,41.81,57300.0
2007-11-20 13:35:00,41.82,41.98,41.81,41.95,47600.0,41.82,41.98,41.81,41.95,47600.0
2007-11-20 13:40:00,41.94,42.01,41.91,41.93,48900.0,41.94,42.01,41.91,41.93,48900.0
2007-11-20 13:45:00,41.92,42.05,41.92,42.03,50500.0,41.92,42.05,41.92,42.03,50500.0
2007-11-20 13:50:00,42.04,42.08,42.0,42.08,64200.0,42.04,42.08,42.0,42.08,64200.0
2007-11-20 13:55:00,42.07,42.16,42.07,42.14,77500.0,42.07,42.16,42.07,42.14,77500.0
2007-11-20 14:00:00,42.14,42.36,42.11,42.25,223300.0,42.14,42.36,42.11,42.25,223300.0
2007-11-20 14:05:00,42.25,42.29,42.09,42.19,257100.0,42.25,42.29,42.09,42.19,257100.0
2007-11-20 14:10:00,42.19,42.29,42.13,42.23,204500.0,42.19,42.29,42.13,42.23,204500.0
2007-11-20 14:15:00,42.22,42.35,42.19,42.31,89300.0,42.22,42.35,42.19,42.31,89300.0
2007-11-20 14:20:00,42.31,42.32,42.11,42.15,80000.0,42.31,42.32,42.11,42.15,80000.0
2007-11-20 14:25:00,42.15,42.15,41.78,41.8,125700.0,42.15,42.15,41.78,41.8,125700.0
2007-11-20 14:30:00,41.81,41.86,41.63,41.66,151400.0,41.81,41.86,41.63,41.66,151400.0
2007-11-20 14:35:00,41.65,41.73,41.53,41.7,107200.0,41.65,41.73,41.53,41.7,107200.0
2007-11-20 14:40:00,41.71,41.72,41.56,41.68,81900.0,41.71,41.72,41.56,41.68,81900.0
2007-11-20 14:45:00,41.67,41.83,41.66,41.8,84400.0,41.67,41.83,41.66,41.8,84400.0
2007-11-20 14:50:00,41.8,41.86,41.66,41.69,83800.0,41.8,41.86,41.66,41.69,83800.0
2007-11-20 14:55:00,41.68,41.71,41.59,41.65,71800.0,41.68,41.71,41.59,41.65,71800.0
2007-11-20 15:00:00,41.65,41.66,41.57,41.64,66700.0,41.65,41.66,41.57,41.64,66700.0
2007-11-20 15:05:00,41.66,41.66,41.56,41.64,82500.0,41.66,41.66,41.56,41.64,82500.0
2007-11-20 15:10:00,41.64,41.8,41.59,41.79,168800.0,41.64,41.8,41.59,41.79,168800.0
2007-11-20 15:15:00,41.79,41.8,41.66,41.7,144900.0,41.79,41.8,41.66,41.7,144900.0
2007-11-20 15:20:00,41.71,41.84,41.69,41.83,81600.0,41.71,41.84,41.69,41.83,81600.0
2007-11-20 15:25:00,41.83,42.01,41.83,42.0,107900.0,41.83,42.01,41.83,42.0,107900.0
2007-11-20 15:30:00,41.99,42.2,41.97,42.14,106100.0,41.99,42.2,41.97,42.14,106100.0
2007-11-20 15:35:00,42.14,42.31,42.14,42.29,121800.0,42.14,42.31,42.14,42.29,121800.0
2007-11-20 15:40:00,42.28,42.48,42.28,42.36,155500.0,42.28,42.48,42.28,42.36,155500.0
2007-11-20 15:45:00,42.35,42.42,42.31,42.39,154300.0,42.35,42.42,42.31,42.39,154300.0
2007-11-20 15:50:00,42.39,42.45,42.24,42.29,154700.0,42.39,42.45,42.24,42.29,154700.0
2007-11-20 15:55:00,42.3,42.35,42.26,42.3,238200.0,42.3,42.35,42.26,42.3,238200.0
2007-11-21 09:30:00,42.0,42.33,41.85,42.24,102400.0,42.0,42.33,41.85,42.24,102400.0
2007-11-21 09:35:00,42.25,42.29,41.94,42.17,64700.0,42.25,42.29,41.94,42.17,64700.0
2007-11-21 09:40:00,42.16,42.3,42.14,42.29,40900.0,42.16,42.3,42.14,42.29,40900.0
2007-11-21 09:45:00,42.28,42.34,42.16,42.21,55000.0,42.28,42.34,42.16,42.21,55000.0
2007-11-21 09:50:00,42.23,42.26,42.09,42.14,56300.0,42.23,42.26,42.09,42.14,56300.0
2007-11-21 09:55:00,42.13,42.21,42.07,42.14,47500.0,42.13,42.21,42.07,42.14,47500.0
2007-11-21 10:00:00,42.12,42.22,42.0,42.02,57000.0,42.12,42.22,42.0,42.02,57000.0
2007-11-21 10:05:00,42.02,42.1,41.95,42.03,38400.0,42.02,42.1,41.95,42.03,38400.0
2007-11-21 10:10:00,42.02,42.17,41.94,42.13,58300.0,42.02,42.17,41.94,42.13,58300.0
2007-11-21 10:15:00,42.13,42.19,42.06,42.09,67200.0,42.13,42.19,42.06,42.09,67200.0
2007-11-21 10:20:00,42.1,42.16,42.02,42.03,51800.0,42.1,42.16,42.02,42.03,51800.0
2007-11-21 10:25:00,42.03,42.11,41.99,42.06,51300.0,42.03,42.11,41.99,42.06,51300.0
2007-11-21 10:30:00,42.05,42.09,41.84,41.84,97100.0,42.05,42.09,41.84,41.84,97100.0
2007-11-21 10:35:00,41.83,41.99,41.76,41.98,62000.0,41.83,41.99,41.76,41.98,62000.0
2007-11-21 10:40:00,41.97,41.97,41.85,41.88,41300.0,41.97,41.97,41.85,41.88,41300.0
2007-11-21 10:45:00,41.88,41.88,41.68,41.68,55900.0,41.88,41.88,41.68,41.68,55900.0
2007-11-21 10:50:00,41.69,41.77,41.58,41.58,68800.0,41.69,41.77,41.58,41.58,68800.0
2007-11-21 10:55:00,41.57,41.67,41.56,41.65,36300.0,41.57,41.67,41.56,41.65,36300.0
2007-11-21 11:00:00,41.64,41.64,41.5,41.52,44600.0,41.64,41.64,41.5,41.52,44600.0
2007-11-21 11:05:00,41.51,41.67,41.47,41.67,57000.0,41.51,41.67,41.47,41.67,57000.0
2007-11-21 11:10:00,41.67,41.8,41.65,41.78,48200.0,41.67,41.8,41.65,41.78,48200.0
2007-11-21 11:15:00,41.77,41.82,41.73,41.73,37700.0,41.77,41.82,41.73,41.73,37700.0
2007-11-21 11:20:00,41.72,41.73,41.63,41.73,40000.0,41.72,41.73,41.63,41.73,40000.0
2007-11-21 11:25:00,41.72,41.78,41.7,41.77,72400.0,41.72,41.78,41.7,41.77,72400.0
2007-11-21 11:30:00,41.78,41.8,41.6,41.63,66600.0,41.78,41.8,41.6,41.63,66600.0
2007-11-21 11:35:00,41.64,41.77,41.64,41.75,37600.0,41.64,41.77,41.64,41.75,37600.0
2007-11-21 11:40:00,41.76,41.85,41.76,41.81,25100.0,41.76,41.85,41.76,41.81,25100.0
2007-11-21 11:45:00,41.8,41.81,41.68,41.7,32600.0,41.8,41.81,41.68,41.7,32600.0
2007-11-21 11:50:00,41.7,41.72,41.68,41.72,21100.0,41.7,41.72,41.68,41.72,21100.0
2007-11-21 11:55:00,41.71,41.73,41.65,41.67,30200.0,41.71,41.73,41.65,41.67,30200.0
2007-11-21 12:00:00,41.68,41.8,41.66,41.78,40100.0,41.68,41.8,41.66,41.78,40100.0
2007-11-21 12:05:00,41.79,41.84,41.67,41.69,65000.0,41.79,41.84,41.67,41.69,65000.0
2007-11-21 12:10:00,41.7,41.82,41.66,41.73,50100.0,41.7,41.82,41.66,41.73,50100.0
2007-11-21 12:15:00,41.72,41.75,41.66,41.66,29900.0,41.72,41.75,41.66,41.66,29900.0
2007-11-21 12:20:00,41.67,41.67,41.6,41.63,19100.0,41.67,41.67,41.6,41.63,19100.0
2007-11-21 12:25:00,41.64,41.71,41.62,41.7,13800.0,41.64,41.71,41.62,41.7,13800.0
2007-11-21 12:30:00,41.71,41.71,41.64,41.68,28800.0,41.71,41.71,41.64,41.68,28800.0
2007-11-21 12:35:00,41.67,41.88,41.66,41.84,69300.0,41.67,41.88,41.66,41.84,69300.0
2007-11-21 12:40:00,41.82,41.9,41.76,41.88,51400.0,41.82,41.9,41.76,41.88,51400.0
2007-11-21 12:45:00,41.88,41.88,41.78,41.81,32900.0,41.88,41.88,41.78,41.81,32900.0
2007-11-21 12:50:00,41.8,41.82,41.67,41.78,49400.0,41.8,41.82,41.67,41.78,49400.0
2007-11-21 12:55:00,41.77,42.03,41.76,42.02,77500.0,41.77,42.03,41.76,42.02,77500.0
2007-11-21 13:00:00,42.03,42.15,41.95,42.08,61300.0,42.03,42.15,41.95,42.08,61300.0
2007-11-21 13:05:00,42.09,42.09,41.97,41.97,48100.0,42.09,42.09,41.97,41.97,48100.0
2007-11-21 13:10:00,41.97,41.99,41.93,41.94,37400.0,41.97,41.99,41.93,41.94,37400.0
2007-11-21 13:15:00,41.94,41.94,41.88,41.94,34100.0,41.94,41.94,41.88,41.94,34100.0
2007-11-21 13:20:00,41.93,42.05,41.93,41.93,36400.0,41.93,42.05,41.93,41.93,36400.0
2007-11-21 13:25:00,41.92,42.0,41.86,41.9,42900.0,41.92,42.0,41.86,41.9,42900.0
2007-11-21 13:30:00,41.91,41.95,41.9,41.93,20400.0,41.91,41.95,41.9,41.93,20400.0
2007-11-21 13:35:00,41.93,41.95,41.88,41.88,25700.0,41.93,41.95,41.88,41.88,25700.0
2007-11-21 13:40:00,41.89,41.93,41.82,41.93,29800.0,41.89,41.93,41.82,41.93,29800.0
2007-11-21 13:45:00,41.94,41.94,41.84,41.9,25100.0,41.94,41.94,41.84,41.9,25100.0
2007-11-21 13:50:00,41.89,41.92,41.84,41.86,25600.0,41.89,41.92,41.84,41.86,25600.0
2007-11-21 13:55:00,41.86,42.0,41.85,41.96,26600.0,41.86,42.0,41.85,41.96,26600.0
2007-11-21 14:00:00,41.97,42.0,41.92,42.0,39900.0,41.97,42.0,41.92,42.0,39900.0
2007-11-21 14:05:00,42.0,42.0,41.9,42.0,37600.0,42.0,42.0,41.9,42.0,37600.0
2007-11-21 14:10:00,42.0,42.13,41.95,42.1,46800.0,42.0,42.13,41.95,42.1,46800.0
2007-11-21 14:15:00,42.1,42.11,42.03,42.04,33600.0,42.1,42.11,42.03,42.04,33600.0
2007-11-21 14:20:00,42.04,42.04,41.96,41.97,22800.0,42.04,42.04,41.96,41.97,22800.0
2007-11-21 14:25:00,41.96,42.24,41.96,42.12,121800.0,41.96,42.24,41.96,42.12,121800.0
2007-11-21 14:30:00,42.12,42.26,42.12,42.24,29100.0,42.12,42.26,42.12,42.24,29100.0
2007-11-21 14:35:00,42.25,42.32,42.14,42.15,87000.0,42.25,42.32,42.14,42.15,87000.0
2007-11-21 14:40:00,42.15,42.25,42.11,42.21,49200.0,42.15,42.25,42.11,42.21,49200.0
2007-11-21 14:45:00,42.21,42.25,42.16,42.2,51000.0,42.21,42.25,42.16,42.2,51000.0
2007-11-21 14:50:00,42.21,42.38,42.16,42.35,39800.0,42.21,42.38,42.16,42.35,39800.0
2007-11-21 14:55:00,42.34,42.34,42.17,42.3,39500.0,42.34,42.34,42.17,42.3,39500.0
2007-11-21 15:00:00,42.31,42.44,42.29,42.43,108600.0,42.31,42.44,42.29,42.43,108600.0
2007-11-21 15:05:00,42.42,42.42,42.22,42.23,50000.0,42.42,42.42,42.22,42.23,50000.0
2007-11-21 15:10:00,42.22,42.24,42.0,42.06,105300.0,42.22,42.24,42.0,42.06,105300.0
2007-11-21 15:15:00,42.06,42.11,41.93,41.96,60000.0,42.06,42.11,41.93,41.96,60000.0
2007-11-21 15:20:00,41.96,42.13,41.92,42.13,78400.0,41.96,42.13,41.92,42.13,78400.0
2007-11-21 15:25:00,42.13,42.13,42.0,42.04,78100.0,42.13,42.13,42.0,42.04,78100.0
2007-11-21 15:30:00,42.04,42.11,42.02,42.04,67900.0,42.04,42.11,42.02,42.04,67900.0
2007-11-21 15:35:00,42.04,42.11,41.99,42.05,131400.0,42.04,42.11,41.99,42.05,131400.0
2007-11-21 15:40:00,42.05,42.05,41.91,41.94,87700.0,42.05,42.05,41.91,41.94,87700.0
2007-11-21 15:45:00,41.94,42.01,41.94,42.0,63700.0,41.94,42.01,41.94,42.0,63700.0
2007-11-21 15:50:00,42.0,42.05,41.99,42.03,104300.0,42.0,42.05,41.99,42.03,104300.0
2007-11-21 15:55:00,42.03,42.04,41.81,41.83,291600.0,42.03,42.04,41.81,41.83,291600.0
2007-11-23 09:30:00,42.37,42.37,41.54,41.67,96200.0,42.37,42.37,41.54,41.67,96200.0
2007-11-23 09:35:00,41.7,41.81,41.62,41.69,24400.0,41.7,41.81,41.62,41.69,24400.0
2007-11-23 09:40:00,41.69,41.82,41.57,41.59,52300.0,41.69,41.82,41.57,41.59,52300.0
2007-11-23 09:45:00,41.58,41.74,41.56,41.64,44300.0,41.58,41.74,41.56,41.64,44300.0
2007-11-23 09:50:00,41.65,41.72,41.54,41.6,32200.0,41.65,41.72,41.54,41.6,32200.0
2007-11-23 09:55:00,41.59,41.73,41.53,41.6,19000.0,41.59,41.73,41.53,41.6,19000.0
2007-11-23 10:00:00,41.61,41.67,41.53,41.57,38400.0,41.61,41.67,41.53,41.57,38400.0
2007-11-23 10:05:00,41.57,41.67,41.55,41.55,23800.0,41.57,41.67,41.55,41.55,23800.0
2007-11-23 10:10:00,41.55,41.58,41.53,41.58,17600.0,41.55,41.58,41.53,41.58,17600.0
2007-11-23 10:15:00,41.57,41.68,41.57,41.68,22400.0,41.57,41.68,41.57,41.68,22400.0
2007-11-23 10:20:00,41.68,41.68,41.58,41.61,21200.0,41.68,41.68,41.58,41.61,21200.0
2007-11-23 10:25:00,41.61,41.63,41.55,41.55,22500.0,41.61,41.63,41.55,41.55,22500.0
2007-11-23 10:30:00,41.54,41.6,41.53,41.59,18500.0,41.54,41.6,41.53,41.59,18500.0
2007-11-23 10:35:00,41.6,41.65,41.57,41.6,34200.0,41.6,41.65,41.57,41.6,34200.0
2007-11-23 10:40:00,41.6,41.62,41.56,41.56,13500.0,41.6,41.62,41.56,41.56,13500.0
2007-11-23 10:45:00,41.57,41.61,41.57,41.59,18200.0,41.57,41.61,41.57,41.59,18200.0
2007-11-23 10:50:00,41.58,41.58,41.54,41.55,26600.0,41.58,41.58,41.54,41.55,26600.0
2007-11-23 10:55:00,41.55,41.57,41.38,41.41,63200.0,41.55,41.57,41.38,41.41,63200.0
2007-11-23 11:00:00,41.41,41.53,41.41,41.47,34600.0,41.41,41.53,41.41,41.47,34600.0
2007-11-23 11:05:00,41.48,41.49,41.45,41.46,22300.0,41.48,41.49,41.45,41.46,22300.0
2007-11-23 11:10:00,41.47,41.47,41.45,41.47,11400.0,41.47,41.47,41.45,41.47,11400.0
2007-11-23 11:15:00,41.47,41.48,41.42,41.42,25500.0,41.47,41.48,41.42,41.42,25500.0
2007-11-23 11:20:00,41.42,41.47,41.27,41.31,74500.0,41.42,41.47,41.27,41.31,74500.0
2007-11-23 11:25:00,41.31,41.4,41.31,41.39,24300.0,41.31,41.4,41.31,41.39,24300.0
2007-11-23 11:30:00,41.39,41.43,41.37,41.38,34600.0,41.39,41.43,41.37,41.38,34600.0
2007-11-23 11:35:00,41.38,41.45,41.35,41.45,42400.0,41.38,41.45,41.35,41.45,42400.0
2007-11-23 11:40:00,41.45,41.51,41.45,41.48,34100.0,41.45,41.51,41.45,41.48,34100.0
2007-11-23 11:45:00,41.48,41.48,41.44,41.47,22200.0,41.48,41.48,41.44,41.47,22200.0
2007-11-23 11:50:00,41.47,41.52,41.47,41.51,19300.0,41.47,41.52,41.47,41.51,19300.0
2007-11-23 11:55:00,41.52,41.52,41.45,41.47,27000.0,41.52,41.52,41.45,41.47,27000.0
2007-11-23 12:00:00,41.47,41.48,41.46,41.48,12800.0,41.47,41.48,41.46,41.48,12800.0
2007-11-23 12:05:00,41.48,41.51,41.47,41.5,17000.0,41.48,41.51,41.47,41.5,17000.0
2007-11-23 12:10:00,41.51,41.61,41.5,41.6,34700.0,41.51,41.61,41.5,41.6,34700.0
2007-11-23 12:15:00,41.6,41.65,41.58,41.6,37400.0,41.6,41.65,41.58,41.6,37400.0
2007-11-23 12:20:00,41.6,41.66,41.6,41.64,46600.0,41.6,41.66,41.6,41.64,46600.0
2007-11-23 12:25:00,41.65,41.75,41.64,41.74,44200.0,41.65,41.75,41.64,41.74,44200.0
2007-11-23 12:30:00,41.74,41.79,41.73,41.79,39300.0,41.74,41.79,41.73,41.79,39300.0
2007-11-23 12:35:00,41.79,41.8,41.69,41.73,46200.0,41.79,41.8,41.69,41.73,46200.0
2007-11-23 12:40:00,41.72,41.85,41.72,41.85,36400.0,41.72,41.85,41.72,41.85,36400.0
2007-11-23 12:45:00,41.85,41.97,41.85,41.92,80200.0,41.85,41.97,41.85,41.92,80200.0
2007-11-23 12:50:00,41.93,41.94,41.79,41.86,88900.0,41.93,41.94,41.79,41.86,88900.0
2007-11-23 12:55:00,41.87,41.94,41.81,41.87,132400.0,41.87,41.94,41.81,41.87,132400.0
2007-11-26 09:30:00,41.64,41.99,41.62,41.71,95000.0,41.64,41.99,41.62,41.71,95000.0
2007-11-26 09:35:00,41.7,41.76,41.61,41.67,114700.0,41.7,41.76,41.61,41.67,114700.0
2007-11-26 09:40:00,41.67,41.83,41.63,41.81,83300.0,41.67,41.83,41.63,41.81,83300.0
2007-11-26 09:45:00,41.8,41.81,41.66,41.68,82200.0,41.8,41.81,41.66,41.68,82200.0
2007-11-26 09:50:00,41.69,41.76,41.68,41.72,61600.0,41.69,41.76,41.68,41.72,61600.0
2007-11-26 09:55:00,41.72,41.77,41.68,41.74,93700.0,41.72,41.77,41.68,41.74,93700.0
2007-11-26 10:00:00,41.75,41.77,41.53,41.55,102100.0,41.75,41.77,41.53,41.55,102100.0
2007-11-26 10:05:00,41.57,41.68,41.56,41.66,56100.0,41.57,41.68,41.56,41.66,56100.0
2007-11-26 10:10:00,41.66,41.67,41.45,41.47,73700.0,41.66,41.67,41.45,41.47,73700.0
2007-11-26 10:15:00,41.46,41.49,41.31,41.36,95900.0,41.46,41.49,41.31,41.36,95900.0
2007-11-26 10:20:00,41.35,41.43,41.34,41.39,49100.0,41.35,41.43,41.34,41.39,49100.0
2007-11-26 10:25:00,41.4,41.4,41.23,41.34,80000.0,41.4,41.4,41.23,41.34,80000.0
2007-11-26 10:30:00,41.34,41.4,41.33,41.38,62200.0,41.34,41.4,41.33,41.38,62200.0
2007-11-26 10:35:00,41.37,41.48,41.36,41.44,76500.0,41.37,41.48,41.36,41.44,76500.0
2007-11-26 10:40:00,41.44,41.45,41.08,41.09,118100.0,41.44,41.45,41.08,41.09,118100.0
2007-11-26 10:45:00,41.09,41.17,41.09,41.14,61700.0,41.09,41.17,41.09,41.14,61700.0
2007-11-26 10:50:00,41.15,41.17,41.01,41.01,101000.0,41.15,41.17,41.01,41.01,101000.0
2007-11-26 10:55:00,41.01,41.18,40.99,41.06,114400.0,41.01,41.18,40.99,41.06,114400.0
2007-11-26 11:00:00,41.07,41.29,41.06,41.24,89200.0,41.07,41.29,41.06,41.24,89200.0
2007-11-26 11:05:00,41.24,41.33,41.17,41.18,62000.0,41.24,41.33,41.17,41.18,62000.0
2007-11-26 11:10:00,41.17,41.21,41.05,41.07,49200.0,41.17,41.21,41.05,41.07,49200.0
2007-11-26 11:15:00,41.08,41.08,40.97,41.0,72000.0,41.08,41.08,40.97,41.0,72000.0
2007-11-26 11:20:00,41.0,41.01,40.91,40.93,152300.0,41.0,41.01,40.91,40.93,152300.0
2007-11-26 11:25:00,40.93,40.94,40.86,40.87,73500.0,40.93,40.94,40.86,40.87,73500.0
2007-11-26 11:30:00,40.87,41.04,40.81,41.04,68200.0,40.87,41.04,40.81,41.04,68200.0
2007-11-26 11:35:00,41.04,41.11,41.02,41.06,49900.0,41.04,41.11,41.02,41.06,49900.0
2007-11-26 11:40:00,41.05,41.09,40.97,41.01,49000.0,41.05,41.09,40.97,41.01,49000.0
2007-11-26 11:45:00,41.01,41.09,41.0,41.04,45100.0,41.01,41.09,41.0,41.04,45100.0
2007-11-26 11:50:00,41.04,41.1,41.02,41.06,37100.0,41.04,41.1,41.02,41.06,37100.0
2007-11-26 11:55:00,41.06,41.06,40.96,41.02,47000.0,41.06,41.06,40.96,41.02,47000.0
2007-11-26 12:00:00,41.03,41.12,41.03,41.1,40700.0,41.03,41.12,41.03,41.1,40700.0
2007-11-26 12:05:00,41.11,41.14,41.06,41.14,41100.0,41.11,41.14,41.06,41.14,41100.0
2007-11-26 12:10:00,41.14,41.21,41.12,41.16,75100.0,41.14,41.21,41.12,41.16,75100.0
2007-11-26 12:15:00,41.17,41.18,41.08,41.1,46800.0,41.17,41.18,41.08,41.1,46800.0
2007-11-26 12:20:00,41.1,41.16,41.05,41.15,51800.0,41.1,41.16,41.05,41.15,51800.0
2007-11-26 12:25:00,41.16,41.4,41.14,41.38,67700.0,41.16,41.4,41.14,41.38,67700.0
2007-11-26 12:30:00,41.38,41.4,41.34,41.34,41300.0,41.38,41.4,41.34,41.34,41300.0
2007-11-26 12:35:00,41.34,41.42,41.34,41.41,22500.0,41.34,41.42,41.34,41.41,22500.0
2007-11-26 12:40:00,41.4,41.45,41.36,41.43,58500.0,41.4,41.45,41.36,41.43,58500.0
2007-11-26 12:45:00,41.44,41.5,41.4,41.44,72200.0,41.44,41.5,41.4,41.44,72200.0
2007-11-26 12:50:00,41.44,41.45,41.39,41.43,26000.0,41.44,41.45,41.39,41.43,26000.0
2007-11-26 12:55:00,41.44,41.57,41.44,41.53,40000.0,41.44,41.57,41.44,41.53,40000.0
2007-11-26 13:00:00,41.52,41.56,41.5,41.56,39000.0,41.52,41.56,41.5,41.56,39000.0
2007-11-26 13:05:00,41.55,41.59,41.51,41.54,51400.0,41.55,41.59,41.51,41.54,51400.0
2007-11-26 13:10:00,41.53,41.57,41.53,41.55,37000.0,41.53,41.57,41.53,41.55,37000.0
2007-11-26 13:15:00,41.54,41.57,41.5,41.52,42900.0,41.54,41.57,41.5,41.52,42900.0
2007-11-26 13:20:00,41.53,41.53,41.46,41.5,27700.0,41.53,41.53,41.46,41.5,27700.0
2007-11-26 13:25:00,41.49,41.55,41.49,41.55,29200.0,41.49,41.55,41.49,41.55,29200.0
2007-11-26 13:30:00,41.54,41.6,41.53,41.54,50900.0,41.54,41.6,41.53,41.54,50900.0
2007-11-26 13:35:00,41.54,41.6,41.54,41.59,61700.0,41.54,41.6,41.54,41.59,61700.0
2007-11-26 13:40:00,41.57,41.59,41.45,41.45,51400.0,41.57,41.59,41.45,41.45,51400.0
2007-11-26 13:45:00,41.45,41.45,41.32,41.35,59400.0,41.45,41.45,41.32,41.35,59400.0
2007-11-26 13:50:00,41.34,41.39,41.22,41.25,63500.0,41.34,41.39,41.22,41.25,63500.0
2007-11-26 13:55:00,41.27,41.33,41.26,41.33,22000.0,41.27,41.33,41.26,41.33,22000.0
2007-11-26 14:00:00,41.33,41.39,41.28,41.36,24200.0,41.33,41.39,41.28,41.36,24200.0
2007-11-26 14:05:00,41.35,41.36,41.2,41.23,37100.0,41.35,41.36,41.2,41.23,37100.0
2007-11-26 14:10:00,41.26,41.27,41.13,41.19,42400.0,41.26,41.27,41.13,41.19,42400.0
2007-11-26 14:15:00,41.19,41.2,41.18,41.18,48100.0,41.19,41.2,41.18,41.18,48100.0
2007-11-26 14:20:00,41.19,41.24,41.18,41.21,38100.0,41.19,41.24,41.18,41.21,38100.0
2007-11-26 14:25:00,41.23,41.37,41.23,41.36,37600.0,41.23,41.37,41.23,41.36,37600.0
2007-11-26 14:30:00,41.35,41.46,41.34,41.4,57600.0,41.35,41.46,41.34,41.4,57600.0
2007-11-26 14:35:00,41.42,41.43,41.33,41.35,31900.0,41.42,41.43,41.33,41.35,31900.0
2007-11-26 14:40:00,41.34,41.35,41.21,41.25,64900.0,41.34,41.35,41.21,41.25,64900.0
2007-11-26 14:45:00,41.24,41.27,41.21,41.21,48300.0,41.24,41.27,41.21,41.21,48300.0
2007-11-26 14:50:00,41.21,41.31,41.17,41.23,107400.0,41.21,41.31,41.17,41.23,107400.0
2007-11-26 14:55:00,41.23,41.24,41.17,41.17,36500.0,41.23,41.24,41.17,41.17,36500.0
2007-11-26 15:00:00,41.19,41.19,41.07,41.07,73700.0,41.19,41.19,41.07,41.07,73700.0
2007-11-26 15:05:00,41.07,41.1,40.96,41.01,102900.0,41.07,41.1,40.96,41.01,102900.0
2007-11-26 15:10:00,41.01,41.03,40.91,41.02,109400.0,41.01,41.03,40.91,41.02,109400.0
2007-11-26 15:15:00,41.02,41.08,40.98,40.99,87500.0,41.02,41.08,40.98,40.99,87500.0
2007-11-26 15:20:00,40.99,41.02,40.9,40.95,57500.0,40.99,41.02,40.9,40.95,57500.0
2007-11-26 15:25:00,40.95,41.02,40.87,40.93,128600.0,40.95,41.02,40.87,40.93,128600.0
2007-11-26 15:30:00,40.94,41.01,40.93,40.99,67000.0,40.94,41.01,40.93,40.99,67000.0
2007-11-26 15:35:00,40.99,41.03,40.97,41.01,76900.0,40.99,41.03,40.97,41.01,76900.0
2007-11-26 15:40:00,41.01,41.06,40.92,41.04,160700.0,41.01,41.06,40.92,41.04,160700.0
2007-11-26 15:45:00,41.04,41.12,41.04,41.07,85600.0,41.04,41.12,41.04,41.07,85600.0
2007-11-26 15:50:00,41.07,41.08,40.92,40.95,206800.0,41.07,41.08,40.92,40.95,206800.0
2007-11-26 15:55:00,40.95,41.0,40.89,40.92,362900.0,40.95,41.0,40.89,40.92,362900.0
2007-11-27 09:30:00,41.04,41.06,40.4,40.71,168400.0,41.04,41.06,40.4,40.71,168400.0
2007-11-27 09:35:00,40.72,41.0,40.65,40.89,127100.0,40.72,41.0,40.65,40.89,127100.0
2007-11-27 09:40:00,40.9,40.9,40.67,40.67,55600.0,40.9,40.9,40.67,40.67,55600.0
2007-11-27 09:45:00,40.67,40.7,40.64,40.69,105600.0,40.67,40.7,40.64,40.69,105600.0
2007-11-27 09:50:00,40.69,40.82,40.66,40.8,94700.0,40.69,40.82,40.66,40.8,94700.0
2007-11-27 09:55:00,40.78,40.86,40.75,40.78,96000.0,40.78,40.86,40.75,40.78,96000.0
2007-11-27 10:00:00,40.77,40.91,40.67,40.85,132600.0,40.77,40.91,40.67,40.85,132600.0
2007-11-27 10:05:00,40.84,40.89,40.6,40.64,161300.0,40.84,40.89,40.6,40.64,161300.0
2007-11-27 10:10:00,40.64,40.69,40.6,40.67,75500.0,40.64,40.69,40.6,40.67,75500.0
2007-11-27 10:15:00,40.68,40.68,40.57,40.6,118200.0,40.68,40.68,40.57,40.6,118200.0
2007-11-27 10:20:00,40.6,40.69,40.58,40.69,68700.0,40.6,40.69,40.58,40.69,68700.0
2007-11-27 10:25:00,40.69,40.8,40.67,40.79,60400.0,40.69,40.8,40.67,40.79,60400.0
2007-11-27 10:30:00,40.79,40.98,40.79,40.93,83300.0,40.79,40.98,40.79,40.93,83300.0
2007-11-27 10:35:00,40.94,41.26,40.92,41.23,119600.0,40.94,41.26,40.92,41.23,119600.0
2007-11-27 10:40:00,41.22,41.36,41.22,41.36,147400.0,41.22,41.36,41.22,41.36,147400.0
2007-11-27 10:45:00,41.35,41.58,41.32,41.55,101600.0,41.35,41.58,41.32,41.55,101600.0
2007-11-27 10:50:00,41.55,41.58,41.43,41.44,93400.0,41.55,41.58,41.43,41.44,93400.0
2007-11-27 10:55:00,41.44,41.44,41.35,41.38,83900.0,41.44,41.44,41.35,41.38,83900.0
2007-11-27 11:00:00,41.39,41.4,41.28,41.32,44700.0,41.39,41.4,41.28,41.32,44700.0
2007-11-27 11:05:00,41.32,41.33,41.23,41.29,58200.0,41.32,41.33,41.23,41.29,58200.0
2007-11-27 11:10:00,41.28,41.33,41.24,41.28,78400.0,41.28,41.33,41.24,41.28,78400.0
2007-11-27 11:15:00,41.27,41.38,41.26,41.38,41900.0,41.27,41.38,41.26,41.38,41900.0
2007-11-27 11:20:00,41.38,41.38,41.24,41.25,54700.0,41.38,41.38,41.24,41.25,54700.0
2007-11-27 11:25:00,41.25,41.32,41.24,41.26,62200.0,41.25,41.32,41.24,41.26,62200.0
2007-11-27 11:30:00,41.26,41.32,41.24,41.32,59700.0,41.26,41.32,41.24,41.32,59700.0
2007-11-27 11:35:00,41.32,41.4,41.25,41.29,68900.0,41.32,41.4,41.25,41.29,68900.0
2007-11-27 11:40:00,41.29,41.36,41.2,41.2,37800.0,41.29,41.36,41.2,41.2,37800.0
2007-11-27 11:45:00,41.21,41.25,41.15,41.15,43500.0,41.21,41.25,41.15,41.15,43500.0
2007-11-27 11:50:00,41.15,41.17,41.1,41.11,44800.0,41.15,41.17,41.1,41.11,44800.0
2007-11-27 11:55:00,41.11,41.2,41.11,41.14,23100.0,41.11,41.2,41.11,41.14,23100.0
2007-11-27 12:00:00,41.15,41.16,41.14,41.15,26600.0,41.15,41.16,41.14,41.15,26600.0
2007-11-27 12:05:00,41.16,41.16,41.09,41.15,30100.0,41.16,41.16,41.09,41.15,30100.0
2007-11-27 12:10:00,41.15,41.15,41.03,41.06,43300.0,41.15,41.15,41.03,41.06,43300.0
2007-11-27 12:15:00,41.06,41.11,41.04,41.04,40800.0,41.06,41.11,41.04,41.04,40800.0
2007-11-27 12:20:00,41.04,41.07,41.0,41.05,55500.0,41.04,41.07,41.0,41.05,55500.0
2007-11-27 12:25:00,41.04,41.05,40.96,41.05,37300.0,41.04,41.05,40.96,41.05,37300.0
2007-11-27 12:30:00,41.05,41.06,41.01,41.03,64600.0,41.05,41.06,41.01,41.03,64600.0
2007-11-27 12:35:00,41.01,41.06,41.0,41.05,56600.0,41.01,41.06,41.0,41.05,56600.0
2007-11-27 12:40:00,41.05,41.06,41.03,41.05,64500.0,41.05,41.06,41.03,41.05,64500.0
2007-11-27 12:45:00,41.05,41.13,41.04,41.06,39100.0,41.05,41.13,41.04,41.06,39100.0
2007-11-27 12:50:00,41.06,41.06,41.02,41.04,51700.0,41.06,41.06,41.02,41.04,51700.0
2007-11-27 12:55:00,41.04,41.04,40.97,40.98,58600.0,41.04,41.04,40.97,40.98,58600.0
2007-11-27 13:00:00,40.99,41.04,40.98,41.01,32100.0,40.99,41.04,40.98,41.01,32100.0
2007-11-27 13:05:00,41.01,41.03,40.97,41.03,51700.0,41.01,41.03,40.97,41.03,51700.0
2007-11-27 13:10:00,41.03,41.04,40.98,40.98,30400.0,41.03,41.04,40.98,40.98,30400.0
2007-11-27 13:15:00,40.98,41.0,40.94,40.95,48300.0,40.98,41.0,40.94,40.95,48300.0
2007-11-27 13:20:00,40.95,41.0,40.95,41.0,23800.0,40.95,41.0,40.95,41.0,23800.0
2007-11-27 13:25:00,40.99,41.03,40.98,41.0,61400.0,40.99,41.03,40.98,41.0,61400.0
2007-11-27 13:30:00,41.01,41.11,40.95,41.1,49500.0,41.01,41.11,40.95,41.1,49500.0
2007-11-27 13:35:00,41.12,41.13,41.05,41.08,69800.0,41.12,41.13,41.05,41.08,69800.0
2007-11-27 13:40:00,41.06,41.1,41.04,41.04,65800.0,41.06,41.1,41.04,41.04,65800.0
2007-11-27 13:45:00,41.06,41.06,40.98,41.04,54000.0,41.06,41.06,40.98,41.04,54000.0
2007-11-27 13:50:00,41.04,41.04,40.9,40.9,81400.0,41.04,41.04,40.9,40.9,81400.0
2007-11-27 13:55:00,40.9,40.95,40.87,40.92,57200.0,40.9,40.95,40.87,40.92,57200.0
2007-11-27 14:00:00,40.92,40.92,40.75,40.76,75500.0,40.92,40.92,40.75,40.76,75500.0
2007-11-27 14:05:00,40.77,40.89,40.76,40.83,39100.0,40.77,40.89,40.76,40.83,39100.0
2007-11-27 14:10:00,40.84,41.01,40.84,41.0,70900.0,40.84,41.01,40.84,41.0,70900.0
2007-11-27 14:15:00,41.0,41.07,41.0,41.07,44500.0,41.0,41.07,41.0,41.07,44500.0
2007-11-27 14:20:00,41.07,41.07,40.96,40.98,39500.0,41.07,41.07,40.96,40.98,39500.0
2007-11-27 14:25:00,40.99,40.99,40.89,40.9,44500.0,40.99,40.99,40.89,40.9,44500.0
2007-11-27 14:30:00,40.91,41.0,40.91,40.96,76800.0,40.91,41.0,40.91,40.96,76800.0
2007-11-27 14:35:00,40.96,40.98,40.73,40.85,94200.0,40.96,40.98,40.73,40.85,94200.0
2007-11-27 14:40:00,40.84,40.89,40.69,40.73,75900.0,40.84,40.89,40.69,40.73,75900.0
2007-11-27 14:45:00,40.72,40.84,40.72,40.74,46000.0,40.72,40.84,40.72,40.74,46000.0
2007-11-27 14:50:00,40.74,40.84,40.71,40.76,40700.0,40.74,40.84,40.71,40.76,40700.0
2007-11-27 14:55:00,40.77,40.86,40.74,40.8,30800.0,40.77,40.86,40.74,40.8,30800.0
2007-11-27 15:00:00,40.8,40.85,40.69,40.72,57900.0,40.8,40.85,40.69,40.72,57900.0
2007-11-27 15:05:00,40.73,40.78,40.68,40.74,45000.0,40.73,40.78,40.68,40.74,45000.0
2007-11-27 15:10:00,40.75,40.98,40.75,40.87,77800.0,40.75,40.98,40.75,40.87,77800.0
2007-11-27 15:15:00,40.88,40.95,40.83,40.88,59400.0,40.88,40.95,40.83,40.88,59400.0
2007-11-27 15:20:00,40.88,41.0,40.85,40.95,59300.0,40.88,41.0,40.85,40.95,59300.0
2007-11-27 15:25:00,40.96,40.98,40.77,40.84,91900.0,40.96,40.98,40.77,40.84,91900.0
2007-11-27 15:30:00,40.84,41.01,40.77,40.99,96700.0,40.84,41.01,40.77,40.99,96700.0
2007-11-27 15:35:00,41.0,41.08,40.88,41.03,144100.0,41.0,41.08,40.88,41.03,144100.0
2007-11-27 15:40:00,41.02,41.07,40.96,41.02,118400.0,41.02,41.07,40.96,41.02,118400.0
2007-11-27 15:45:00,41.02,41.05,40.99,41.04,116700.0,41.02,41.05,40.99,41.04,116700.0
2007-11-27 15:50:00,41.04,41.13,41.03,41.13,152300.0,41.04,41.13,41.03,41.13,152300.0
2007-11-27 15:55:00,41.13,41.21,41.03,41.05,272400.0,41.13,41.21,41.03,41.05,272400.0
2007-11-28 09:30:00,41.34,41.89,41.06,41.39,218600.0,41.34,41.89,41.06,41.39,218600.0
2007-11-28 09:35:00,41.33,41.49,41.25,41.42,80100.0,41.33,41.49,41.25,41.42,80100.0
2007-11-28 09:40:00,41.41,41.52,41.33,41.48,54400.0,41.41,41.52,41.33,41.48,54400.0
2007-11-28 09:45:00,41.48,41.63,41.41,41.59,82700.0,41.48,41.63,41.41,41.59,82700.0
2007-11-28 09:50:00,41.59,41.6,41.45,41.6,75400.0,41.59,41.6,41.45,41.6,75400.0
2007-11-28 09:55:00,41.6,41.64,41.43,41.52,51500.0,41.6,41.64,41.43,41.52,51500.0
2007-11-28 10:00:00,41.52,41.68,41.45,41.65,63300.0,41.52,41.68,41.45,41.65,63300.0
2007-11-28 10:05:00,41.65,41.68,41.56,41.58,67000.0,41.65,41.68,41.56,41.58,67000.0
2007-11-28 10:10:00,41.58,41.63,41.53,41.59,57700.0,41.58,41.63,41.53,41.59,57700.0
2007-11-28 10:15:00,41.59,41.74,41.58,41.7,56200.0,41.59,41.74,41.58,41.7,56200.0
2007-11-28 10:20:00,41.68,41.74,41.59,41.6,41000.0,41.68,41.74,41.59,41.6,41000.0
2007-11-28 10:25:00,41.59,41.65,41.57,41.65,47600.0,41.59,41.65,41.57,41.65,47600.0
2007-11-28 10:30:00,41.65,41.69,41.6,41.68,137500.0,41.65,41.69,41.6,41.68,137500.0
2007-11-28 10:35:00,41.65,41.85,41.63,41.8,124100.0,41.65,41.85,41.63,41.8,124100.0
2007-11-28 10:40:00,41.8,41.98,41.8,41.98,140100.0,41.8,41.98,41.8,41.98,140100.0
2007-11-28 10:45:00,41.98,42.16,41.98,42.09,156500.0,41.98,42.16,41.98,42.09,156500.0
2007-11-28 10:50:00,42.09,42.18,42.07,42.12,86200.0,42.09,42.18,42.07,42.12,86200.0
2007-11-28 10:55:00,42.12,42.12,42.04,42.07,52100.0,42.12,42.12,42.04,42.07,52100.0
2007-11-28 11:00:00,42.06,42.1,41.94,41.94,79400.0,42.06,42.1,41.94,41.94,79400.0
2007-11-28 11:05:00,41.94,42.07,41.94,41.97,42800.0,41.94,42.07,41.94,41.97,42800.0
2007-11-28 11:10:00,41.97,42.01,41.94,41.94,38700.0,41.97,42.01,41.94,41.94,38700.0
2007-11-28 11:15:00,41.94,41.98,41.9,41.97,31000.0,41.94,41.98,41.9,41.97,31000.0
2007-11-28 11:20:00,41.97,41.97,41.9,41.94,25200.0,41.97,41.97,41.9,41.94,25200.0
2007-11-28 11:25:00,41.93,41.98,41.92,41.97,34800.0,41.93,41.98,41.92,41.97,34800.0
2007-11-28 11:30:00,41.97,41.97,41.87,41.89,26700.0,41.97,41.97,41.87,41.89,26700.0
2007-11-28 11:35:00,41.89,41.99,41.79,41.86,52700.0,41.89,41.99,41.79,41.86,52700.0
2007-11-28 11:40:00,41.87,41.92,41.82,41.82,60800.0,41.87,41.92,41.82,41.82,60800.0
2007-11-28 11:45:00,41.82,41.85,41.77,41.79,25500.0,41.82,41.85,41.77,41.79,25500.0
2007-11-28 11:50:00,41.8,41.83,41.74,41.82,27600.0,41.8,41.83,41.74,41.82,27600.0
2007-11-28 11:55:00,41.82,41.88,41.81,41.87,17500.0,41.82,41.88,41.81,41.87,17500.0
2007-11-28 12:00:00,41.87,42.0,41.86,42.0,47600.0,41.87,42.0,41.86,42.0,47600.0
2007-11-28 12:05:00,41.99,42.06,41.94,41.94,59800.0,41.99,42.06,41.94,41.94,59800.0
2007-11-28 12:10:00,41.94,41.95,41.85,41.94,53100.0,41.94,41.95,41.85,41.94,53100.0
2007-11-28 12:15:00,41.95,42.0,41.93,41.99,38600.0,41.95,42.0,41.93,41.99,38600.0
2007-11-28 12:20:00,41.98,42.03,41.97,42.03,34500.0,41.98,42.03,41.97,42.03,34500.0
2007-11-28 12:25:00,42.02,42.04,41.99,42.01,98600.0,42.02,42.04,41.99,42.01,98600.0
2007-11-28 12:30:00,42.01,42.08,42.01,42.08,34900.0,42.01,42.08,42.01,42.08,34900.0
2007-11-28 12:35:00,42.07,42.11,42.07,42.09,33700.0,42.07,42.11,42.07,42.09,33700.0
2007-11-28 12:40:00,42.09,42.09,42.03,42.09,65700.0,42.09,42.09,42.03,42.09,65700.0
2007-11-28 12:45:00,42.08,42.09,42.05,42.08,42700.0,42.08,42.09,42.05,42.08,42700.0
2007-11-28 12:50:00,42.08,42.1,42.07,42.08,26100.0,42.08,42.1,42.07,42.08,26100.0
2007-11-28 12:55:00,42.08,42.11,42.08,42.09,11000.0,42.08,42.11,42.08,42.09,11000.0
2007-11-28 13:00:00,42.1,42.12,42.05,42.12,60900.0,42.1,42.12,42.05,42.12,60900.0
2007-11-28 13:05:00,42.12,42.12,42.07,42.08,22300.0,42.12,42.12,42.07,42.08,22300.0
2007-11-28 13:10:00,42.08,42.12,42.05,42.07,33700.0,42.08,42.12,42.05,42.07,33700.0
2007-11-28 13:15:00,42.07,42.15,42.06,42.14,37600.0,42.07,42.15,42.06,42.14,37600.0
2007-11-28 13:20:00,42.13,42.2,42.13,42.19,75000.0,42.13,42.2,42.13,42.19,75000.0
2007-11-28 13:25:00,42.2,42.2,42.07,42.1,41200.0,42.2,42.2,42.07,42.1,41200.0
2007-11-28 13:30:00,42.11,42.15,42.1,42.13,48800.0,42.11,42.15,42.1,42.13,48800.0
2007-11-28 13:35:00,42.12,42.2,42.12,42.14,52300.0,42.12,42.2,42.12,42.14,52300.0
2007-11-28 13:40:00,42.14,42.14,42.06,42.1,24900.0,42.14,42.14,42.06,42.1,24900.0
2007-11-28 13:45:00,42.1,42.17,42.1,42.17,31600.0,42.1,42.17,42.1,42.17,31600.0
2007-11-28 13:50:00,42.16,42.23,42.13,42.2,84300.0,42.16,42.23,42.13,42.2,84300.0
2007-11-28 13:55:00,42.2,42.34,42.19,42.24,101300.0,42.2,42.34,42.19,42.24,101300.0
2007-11-28 14:00:00,42.24,42.36,42.21,42.27,72800.0,42.24,42.36,42.21,42.27,72800.0
2007-11-28 14:05:00,42.26,42.26,42.14,42.23,53400.0,42.26,42.26,42.14,42.23,53400.0
2007-11-28 14:10:00,42.23,42.28,42.15,42.23,67900.0,42.23,42.28,42.15,42.23,67900.0
2007-11-28 14:15:00,42.24,42.3,42.23,42.24,24700.0,42.24,42.3,42.23,42.24,24700.0
2007-11-28 14:20:00,42.24,42.24,42.15,42.19,30500.0,42.24,42.24,42.15,42.19,30500.0
2007-11-28 14:25:00,42.2,42.21,42.08,42.11,60000.0,42.2,42.21,42.08,42.11,60000.0
2007-11-28 14:30:00,42.12,42.15,42.11,42.15,34600.0,42.12,42.15,42.11,42.15,34600.0
2007-11-28 14:35:00,42.15,42.17,42.09,42.09,38700.0,42.15,42.17,42.09,42.09,38700.0
2007-11-28 14:40:00,42.1,42.11,41.99,42.04,46300.0,42.1,42.11,41.99,42.04,46300.0
2007-11-28 14:45:00,42.03,42.05,41.99,42.03,48400.0,42.03,42.05,41.99,42.03,48400.0
2007-11-28 14:50:00,42.02,42.07,42.01,42.07,47300.0,42.02,42.07,42.01,42.07,47300.0
2007-11-28 14:55:00,42.06,42.12,42.06,42.12,49800.0,42.06,42.12,42.06,42.12,49800.0
2007-11-28 15:00:00,42.12,42.19,42.11,42.15,59500.0,42.12,42.19,42.11,42.15,59500.0
2007-11-28 15:05:00,42.15,42.2,42.11,42.19,66100.0,42.15,42.2,42.11,42.19,66100.0
2007-11-28 15:10:00,42.19,42.27,42.17,42.2,97300.0,42.19,42.27,42.17,42.2,97300.0
2007-11-28 15:15:00,42.21,42.27,42.17,42.26,92500.0,42.21,42.27,42.17,42.26,92500.0
2007-11-28 15:20:00,42.26,42.29,42.24,42.28,74100.0,42.26,42.29,42.24,42.28,74100.0
2007-11-28 15:25:00,42.27,42.28,42.2,42.24,76000.0,42.27,42.28,42.2,42.24,76000.0
2007-11-28 15:30:00,42.24,42.25,42.09,42.14,149400.0,42.24,42.25,42.09,42.14,149400.0
2007-11-28 15:35:00,42.14,42.14,42.06,42.08,173200.0,42.14,42.14,42.06,42.08,173200.0
2007-11-28 15:40:00,42.08,42.09,41.94,41.95,168400.0,42.08,42.09,41.94,41.95,168400.0
2007-11-28 15:45:00,41.95,41.97,41.9,41.91,168200.0,41.95,41.97,41.9,41.91,168200.0
2007-11-28 15:50:00,41.91,42.01,41.91,42.0,175800.0,41.91,42.01,41.91,42.0,175800.0
2007-11-28 15:55:00,42.01,42.09,42.0,42.01,346100.0,42.01,42.09,42.0,42.01,346100.0
2007-11-29 09:30:00,42.06,42.49,42.0,42.37,133900.0,42.06,42.49,42.0,42.37,133900.0
2007-11-29 09:35:00,42.4,42.6,42.3,42.6,95900.0,42.4,42.6,42.3,42.6,95900.0
2007-11-29 09:40:00,42.59,42.71,42.54,42.62,63400.0,42.59,42.71,42.54,42.62,63400.0
2007-11-29 09:45:00,42.62,42.65,42.46,42.51,66100.0,42.62,42.65,42.46,42.51,66100.0
2007-11-29 09:50:00,42.54,42.61,42.42,42.51,109700.0,42.54,42.61,42.42,42.51,109700.0
2007-11-29 09:55:00,42.49,42.49,42.37,42.48,67500.0,42.49,42.49,42.37,42.48,67500.0
2007-11-29 10:00:00,42.44,42.56,42.35,42.36,45000.0,42.44,42.56,42.35,42.36,45000.0
2007-11-29 10:05:00,42.35,42.44,42.26,42.31,77900.0,42.35,42.44,42.26,42.31,77900.0
2007-11-29 10:10:00,42.31,42.37,42.22,42.31,62200.0,42.31,42.37,42.22,42.31,62200.0
2007-11-29 10:15:00,42.36,42.47,42.3,42.38,58500.0,42.36,42.47,42.3,42.38,58500.0
2007-11-29 10:20:00,42.38,42.53,42.28,42.51,63900.0,42.38,42.53,42.28,42.51,63900.0
2007-11-29 10:25:00,42.51,42.52,42.42,42.49,37400.0,42.51,42.52,42.42,42.49,37400.0
2007-11-29 10:30:00,42.49,42.56,42.41,42.46,55300.0,42.49,42.56,42.41,42.46,55300.0
2007-11-29 10:35:00,42.47,42.6,42.43,42.52,48900.0,42.47,42.6,42.43,42.52,48900.0
2007-11-29 10:40:00,42.51,42.55,42.43,42.48,39700.0,42.51,42.55,42.43,42.48,39700.0
2007-11-29 10:45:00,42.48,42.5,42.4,42.43,25600.0,42.48,42.5,42.4,42.43,25600.0
2007-11-29 10:50:00,42.43,42.46,42.37,42.43,21400.0,42.43,42.46,42.37,42.43,21400.0
2007-11-29 10:55:00,42.45,42.52,42.42,42.49,36800.0,42.45,42.52,42.42,42.49,36800.0
2007-11-29 11:00:00,42.5,42.5,42.32,42.35,44500.0,42.5,42.5,42.32,42.35,44500.0
2007-11-29 11:05:00,42.38,42.46,42.35,42.38,32700.0,42.38,42.46,42.35,42.38,32700.0
2007-11-29 11:10:00,42.37,42.44,42.35,42.38,29200.0,42.37,42.44,42.35,42.38,29200.0
2007-11-29 11:15:00,42.38,42.42,42.37,42.4,28300.0,42.38,42.42,42.37,42.4,28300.0
2007-11-29 11:20:00,42.39,42.41,42.29,42.3,54800.0,42.39,42.41,42.29,42.3,54800.0
2007-11-29 11:25:00,42.3,42.31,42.23,42.29,60800.0,42.3,42.31,42.23,42.29,60800.0
2007-11-29 11:30:00,42.29,42.32,42.26,42.32,63900.0,42.29,42.32,42.26,42.32,63900.0
2007-11-29 11:35:00,42.32,42.42,42.31,42.36,122300.0,42.32,42.42,42.31,42.36,122300.0
2007-11-29 11:40:00,42.36,42.47,42.35,42.47,42700.0,42.36,42.47,42.35,42.47,42700.0
2007-11-29 11:45:00,42.46,42.51,42.46,42.49,57500.0,42.46,42.51,42.46,42.49,57500.0
2007-11-29 11:50:00,42.5,42.51,42.48,42.48,27300.0,42.5,42.51,42.48,42.48,27300.0
2007-11-29 11:55:00,42.48,42.49,42.44,42.44,27000.0,42.48,42.49,42.44,42.44,27000.0
2007-11-29 12:00:00,42.44,42.46,42.44,42.45,20800.0,42.44,42.46,42.44,42.45,20800.0
2007-11-29 12:05:00,42.46,42.48,42.44,42.48,24700.0,42.46,42.48,42.44,42.48,24700.0
2007-11-29 12:10:00,42.49,42.49,42.45,42.49,25100.0,42.49,42.49,42.45,42.49,25100.0
2007-11-29 12:15:00,42.49,42.49,42.44,42.45,26400.0,42.49,42.49,42.44,42.45,26400.0
2007-11-29 12:20:00,42.46,42.5,42.45,42.49,27800.0,42.46,42.5,42.45,42.49,27800.0
2007-11-29 12:25:00,42.49,42.54,42.49,42.52,30300.0,42.49,42.54,42.49,42.52,30300.0
2007-11-29 12:30:00,42.52,42.57,42.52,42.56,36800.0,42.52,42.57,42.52,42.56,36800.0
2007-11-29 12:35:00,42.55,42.59,42.54,42.59,25400.0,42.55,42.59,42.54,42.59,25400.0
2007-11-29 12:40:00,42.59,42.6,42.58,42.58,26300.0,42.59,42.6,42.58,42.58,26300.0
2007-11-29 12:45:00,42.58,42.59,42.5,42.55,32200.0,42.58,42.59,42.5,42.55,32200.0
2007-11-29 12:50:00,42.54,42.57,42.44,42.44,51200.0,42.54,42.57,42.44,42.44,51200.0
2007-11-29 12:55:00,42.45,42.48,42.4,42.43,34800.0,42.45,42.48,42.4,42.43,34800.0
2007-11-29 13:00:00,42.42,42.5,42.41,42.41,25700.0,42.42,42.5,42.41,42.41,25700.0
2007-11-29 13:05:00,42.42,42.45,42.39,42.41,32600.0,42.42,42.45,42.39,42.41,32600.0
2007-11-29 13:10:00,42.4,42.49,42.39,42.48,37800.0,42.4,42.49,42.39,42.48,37800.0
2007-11-29 13:15:00,42.49,42.5,42.43,42.44,25200.0,42.49,42.5,42.43,42.44,25200.0
2007-11-29 13:20:00,42.45,42.45,42.37,42.42,38700.0,42.45,42.45,42.37,42.42,38700.0
2007-11-29 13:25:00,42.42,42.42,42.36,42.37,22600.0,42.42,42.42,42.36,42.37,22600.0
2007-11-29 13:30:00,42.38,42.48,42.38,42.42,36500.0,42.38,42.48,42.38,42.42,36500.0
2007-11-29 13:35:00,42.41,42.42,42.38,42.38,20500.0,42.41,42.42,42.38,42.38,20500.0
2007-11-29 13:40:00,42.39,42.4,42.32,42.33,47200.0,42.39,42.4,42.32,42.33,47200.0
2007-11-29 13:45:00,42.32,42.4,42.29,42.39,38900.0,42.32,42.4,42.29,42.39,38900.0
2007-11-29 13:50:00,42.38,42.6,42.37,42.54,53300.0,42.38,42.6,42.37,42.54,53300.0
2007-11-29 13:55:00,42.55,42.59,42.54,42.55,39200.0,42.55,42.59,42.54,42.55,39200.0
2007-11-29 14:00:00,42.54,42.62,42.52,42.62,58400.0,42.54,42.62,42.52,42.62,58400.0
2007-11-29 14:05:00,42.61,42.66,42.59,42.66,56100.0,42.61,42.66,42.59,42.66,56100.0
2007-11-29 14:10:00,42.65,42.69,42.63,42.69,36100.0,42.65,42.69,42.63,42.69,36100.0
2007-11-29 14:15:00,42.68,42.78,42.68,42.68,68200.0,42.68,42.78,42.68,42.68,68200.0
2007-11-29 14:20:00,42.69,42.71,42.59,42.67,46900.0,42.69,42.71,42.59,42.67,46900.0
2007-11-29 14:25:00,42.68,42.73,42.64,42.72,44900.0,42.68,42.73,42.64,42.72,44900.0
2007-11-29 14:30:00,42.71,42.72,42.63,42.67,51200.0,42.71,42.72,42.63,42.67,51200.0
2007-11-29 14:35:00,42.67,42.74,42.65,42.65,45800.0,42.67,42.74,42.65,42.65,45800.0
2007-11-29 14:40:00,42.65,42.75,42.65,42.74,45600.0,42.65,42.75,42.65,42.74,45600.0
2007-11-29 14:45:00,42.75,42.78,42.7,42.72,45100.0,42.75,42.78,42.7,42.72,45100.0
2007-11-29 14:50:00,42.71,42.73,42.65,42.7,46000.0,42.71,42.73,42.65,42.7,46000.0
2007-11-29 14:55:00,42.7,42.8,42.68,42.77,55000.0,42.7,42.8,42.68,42.77,55000.0
2007-11-29 15:00:00,42.76,42.85,42.74,42.84,64100.0,42.76,42.85,42.74,42.84,64100.0
2007-11-29 15:05:00,42.83,42.94,42.83,42.87,110200.0,42.83,42.94,42.83,42.87,110200.0
2007-11-29 15:10:00,42.88,42.9,42.83,42.83,110200.0,42.88,42.9,42.83,42.83,110200.0
2007-11-29 15:15:00,42.84,42.96,42.83,42.91,113300.0,42.84,42.96,42.83,42.91,113300.0
2007-11-29 15:20:00,42.92,42.92,42.87,42.9,70500.0,42.92,42.92,42.87,42.9,70500.0
2007-11-29 15:25:00,42.9,42.94,42.88,42.92,71800.0,42.9,42.94,42.88,42.92,71800.0
2007-11-29 15:30:00,42.91,42.91,42.81,42.85,105300.0,42.91,42.91,42.81,42.85,105300.0
2007-11-29 15:35:00,42.85,42.86,42.82,42.85,129000.0,42.85,42.86,42.82,42.85,129000.0
2007-11-29 15:40:00,42.84,42.86,42.8,42.84,126200.0,42.84,42.86,42.8,42.84,126200.0
2007-11-29 15:45:00,42.83,42.87,42.79,42.79,175200.0,42.83,42.87,42.79,42.79,175200.0
2007-11-29 15:50:00,42.79,42.79,42.73,42.75,192000.0,42.79,42.79,42.73,42.75,192000.0
2007-11-29 15:55:00,42.75,42.76,42.69,42.76,199300.0,42.75,42.76,42.69,42.76,199300.0
2007-11-30 09:30:00,43.05,43.14,42.85,42.95,170600.0,43.05,43.14,42.85,42.95,170600.0
2007-11-30 09:35:00,42.97,43.07,42.72,42.92,97600.0,42.97,43.07,42.72,42.92,97600.0
2007-11-30 09:40:00,42.93,43.03,42.76,42.83,60000.0,42.93,43.03,42.76,42.83,60000.0
2007-11-30 09:45:00,42.83,42.88,42.77,42.86,57900.0,42.83,42.88,42.77,42.86,57900.0
2007-11-30 09:50:00,42.88,42.9,42.61,42.73,42200.0,42.88,42.9,42.61,42.73,42200.0
2007-11-30 09:55:00,42.71,42.88,42.61,42.84,54200.0,42.71,42.88,42.61,42.84,54200.0
2007-11-30 10:00:00,42.86,42.9,42.68,42.69,70500.0,42.86,42.9,42.68,42.69,70500.0
2007-11-30 10:05:00,42.69,42.76,42.63,42.75,43600.0,42.69,42.76,42.63,42.75,43600.0
2007-11-30 10:10:00,42.75,42.75,42.52,42.63,46400.0,42.75,42.75,42.52,42.63,46400.0
2007-11-30 10:15:00,42.64,42.64,42.58,42.63,62900.0,42.64,42.64,42.58,42.63,62900.0
2007-11-30 10:20:00,42.63,42.65,42.61,42.64,47800.0,42.63,42.65,42.61,42.64,47800.0
2007-11-30 10:25:00,42.64,42.76,42.64,42.71,68400.0,42.64,42.76,42.64,42.71,68400.0
2007-11-30 10:30:00,42.71,42.72,42.6,42.61,36200.0,42.71,42.72,42.6,42.61,36200.0
2007-11-30 10:35:00,42.63,42.63,42.54,42.56,41200.0,42.63,42.63,42.54,42.56,41200.0
2007-11-30 10:40:00,42.56,42.56,42.46,42.48,67200.0,42.56,42.56,42.46,42.48,67200.0
2007-11-30 10:45:00,42.48,42.5,42.47,42.5,35500.0,42.48,42.5,42.47,42.5,35500.0
2007-11-30 10:50:00,42.5,42.5,42.38,42.44,127100.0,42.5,42.5,42.38,42.44,127100.0
2007-11-30 10:55:00,42.44,42.46,42.35,42.43,63300.0,42.44,42.46,42.35,42.43,63300.0
2007-11-30 11:00:00,42.44,42.46,42.28,42.31,104300.0,42.44,42.46,42.28,42.31,104300.0
2007-11-30 11:05:00,42.31,42.44,42.3,42.31,60700.0,42.31,42.44,42.3,42.31,60700.0
2007-11-30 11:10:00,42.31,42.5,42.31,42.42,69000.0,42.31,42.5,42.31,42.42,69000.0
2007-11-30 11:15:00,42.42,42.43,42.31,42.34,91900.0,42.42,42.43,42.31,42.34,91900.0
2007-11-30 11:20:00,42.33,42.35,42.2,42.29,96300.0,42.33,42.35,42.2,42.29,96300.0
2007-11-30 11:25:00,42.29,42.36,42.28,42.31,42100.0,42.29,42.36,42.28,42.31,42100.0
2007-11-30 11:30:00,42.31,42.32,42.1,42.23,80100.0,42.31,42.32,42.1,42.23,80100.0
2007-11-30 11:35:00,42.23,42.3,42.21,42.29,58200.0,42.23,42.3,42.21,42.29,58200.0
2007-11-30 11:40:00,42.29,42.35,42.29,42.35,19700.0,42.29,42.35,42.29,42.35,19700.0
2007-11-30 11:45:00,42.35,42.35,42.29,42.33,16700.0,42.35,42.35,42.29,42.33,16700.0
2007-11-30 11:50:00,42.33,42.34,42.25,42.3,47900.0,42.33,42.34,42.25,42.3,47900.0
2007-11-30 11:55:00,42.31,42.36,42.31,42.35,30800.0,42.31,42.36,42.31,42.35,30800.0
2007-11-30 12:00:00,42.35,42.35,42.28,42.3,31400.0,42.35,42.35,42.28,42.3,31400.0
2007-11-30 12:05:00,42.29,42.3,42.22,42.23,54700.0,42.29,42.3,42.22,42.23,54700.0
2007-11-30 12:10:00,42.22,42.22,42.11,42.13,57900.0,42.22,42.22,42.11,42.13,57900.0
2007-11-30 12:15:00,42.14,42.14,41.93,41.99,108200.0,42.14,42.14,41.93,41.99,108200.0
2007-11-30 12:20:00,42.0,42.0,41.85,41.86,89900.0,42.0,42.0,41.85,41.86,89900.0
2007-11-30 12:25:00,41.86,42.03,41.82,42.0,129200.0,41.86,42.03,41.82,42.0,129200.0
2007-11-30 12:30:00,42.0,42.11,41.96,42.1,76600.0,42.0,42.11,41.96,42.1,76600.0
2007-11-30 12:35:00,42.11,42.13,42.04,42.11,63400.0,42.11,42.13,42.04,42.11,63400.0
2007-11-30 12:40:00,42.11,42.16,42.04,42.06,27700.0,42.11,42.16,42.04,42.06,27700.0
2007-11-30 12:45:00,42.04,42.19,42.04,42.11,61600.0,42.04,42.19,42.04,42.11,61600.0
2007-11-30 12:50:00,42.11,42.15,42.11,42.12,10400.0,42.11,42.15,42.11,42.12,10400.0
2007-11-30 12:55:00,42.12,42.18,42.1,42.17,13900.0,42.12,42.18,42.1,42.17,13900.0
2007-11-30 13:00:00,42.18,42.19,42.14,42.18,21100.0,42.18,42.19,42.14,42.18,21100.0
2007-11-30 13:05:00,42.19,42.23,42.18,42.2,31000.0,42.19,42.23,42.18,42.2,31000.0
2007-11-30 13:10:00,42.21,42.24,42.05,42.08,54500.0,42.21,42.24,42.05,42.08,54500.0
2007-11-30 13:15:00,42.09,42.18,42.09,42.16,22300.0,42.09,42.18,42.09,42.16,22300.0
2007-11-30 13:20:00,42.17,42.21,42.13,42.18,29700.0,42.17,42.21,42.13,42.18,29700.0
2007-11-30 13:25:00,42.18,42.25,42.16,42.25,22700.0,42.18,42.25,42.16,42.25,22700.0
2007-11-30 13:30:00,42.25,42.25,42.21,42.24,16900.0,42.25,42.25,42.21,42.24,16900.0
2007-11-30 13:35:00,42.24,42.29,42.23,42.26,50900.0,42.24,42.29,42.23,42.26,50900.0
2007-11-30 13:40:00,42.27,42.3,42.17,42.21,32400.0,42.27,42.3,42.17,42.21,32400.0
2007-11-30 13:45:00,42.21,42.21,42.16,42.19,16300.0,42.21,42.21,42.16,42.19,16300.0
2007-11-30 13:50:00,42.19,42.2,42.16,42.19,18500.0,42.19,42.2,42.16,42.19,18500.0
2007-11-30 13:55:00,42.19,42.19,42.14,42.15,27100.0,42.19,42.19,42.14,42.15,27100.0
2007-11-30 14:00:00,42.14,42.17,42.01,42.06,32400.0,42.14,42.17,42.01,42.06,32400.0
2007-11-30 14:05:00,42.06,42.13,42.04,42.07,65500.0,42.06,42.13,42.04,42.07,65500.0
2007-11-30 14:10:00,42.09,42.15,42.08,42.1,42200.0,42.09,42.15,42.08,42.1,42200.0
2007-11-30 14:15:00,42.1,42.17,42.1,42.14,47300.0,42.1,42.17,42.1,42.14,47300.0
2007-11-30 14:20:00,42.15,42.2,42.13,42.19,35100.0,42.15,42.2,42.13,42.19,35100.0
2007-11-30 14:25:00,42.19,42.19,42.06,42.09,42300.0,42.19,42.19,42.06,42.09,42300.0
2007-11-30 14:30:00,42.1,42.12,42.09,42.11,56400.0,42.1,42.12,42.09,42.11,56400.0
2007-11-30 14:35:00,42.11,42.2,42.1,42.16,60300.0,42.11,42.2,42.1,42.16,60300.0
2007-11-30 14:40:00,42.16,42.19,42.13,42.15,35900.0,42.16,42.19,42.13,42.15,35900.0
2007-11-30 14:45:00,42.15,42.17,42.12,42.13,44800.0,42.15,42.17,42.12,42.13,44800.0
2007-11-30 14:50:00,42.13,42.14,42.04,42.1,79900.0,42.13,42.14,42.04,42.1,79900.0
2007-11-30 14:55:00,42.09,42.13,42.05,42.08,37700.0,42.09,42.13,42.05,42.08,37700.0
2007-11-30 15:00:00,42.08,42.1,42.04,42.04,64100.0,42.08,42.1,42.04,42.04,64100.0
2007-11-30 15:05:00,42.04,42.04,41.89,41.9,104300.0,42.04,42.04,41.89,41.9,104300.0
2007-11-30 15:10:00,41.9,41.95,41.8,41.92,83500.0,41.9,41.95,41.8,41.92,83500.0
2007-11-30 15:15:00,41.92,42.01,41.9,41.99,52800.0,41.92,42.01,41.9,41.99,52800.0
2007-11-30 15:20:00,41.99,42.08,41.95,42.02,80900.0,41.99,42.08,41.95,42.02,80900.0
2007-11-30 15:25:00,42.03,42.09,42.01,42.02,105500.0,42.03,42.09,42.01,42.02,105500.0
2007-11-30 15:30:00,42.03,42.03,41.9,41.91,147200.0,42.03,42.03,41.9,41.91,147200.0
2007-11-30 15:35:00,41.91,42.03,41.91,41.99,110400.0,41.91,42.03,41.91,41.99,110400.0
2007-11-30 15:40:00,41.99,42.11,41.99,42.09,153400.0,41.99,42.11,41.99,42.09,153400.0
2007-11-30 15:45:00,42.08,42.12,42.05,42.09,250700.0,42.08,42.12,42.05,42.09,250700.0
2007-11-30 15:50:00,42.08,42.22,42.08,42.2,289800.0,42.08,42.22,42.08,42.2,289800.0
2007-11-30 15:55:00,42.19,42.21,42.13,42.13,439500.0,42.19,42.21,42.13,42.13,439500.0
2007-12-03 09:30:00,41.91,42.36,41.85,42.35,173700.0,41.91,42.36,41.85,42.35,173700.0
2007-12-03 09:35:00,42.32,42.35,42.09,42.27,59300.0,42.32,42.35,42.09,42.27,59300.0
2007-12-03 09:40:00,42.26,42.41,42.15,42.29,130400.0,42.26,42.41,42.15,42.29,130400.0
2007-12-03 09:45:00,42.33,42.42,42.25,42.32,196200.0,42.33,42.42,42.25,42.32,196200.0
2007-12-03 09:50:00,42.36,42.39,42.22,42.39,153500.0,42.36,42.39,42.22,42.39,153500.0
2007-12-03 09:55:00,42.38,42.39,42.33,42.34,167500.0,42.38,42.39,42.33,42.34,167500.0
2007-12-03 10:00:00,42.34,42.4,42.17,42.23,193700.0,42.34,42.4,42.17,42.23,193700.0
2007-12-03 10:05:00,42.25,42.4,42.19,42.2,73200.0,42.25,42.4,42.19,42.2,73200.0
2007-12-03 10:10:00,42.18,42.46,42.18,42.33,81500.0,42.18,42.46,42.18,42.33,81500.0
2007-12-03 10:15:00,42.33,42.46,42.32,42.37,94200.0,42.33,42.46,42.32,42.37,94200.0
2007-12-03 10:20:00,42.36,42.48,42.36,42.48,32800.0,42.36,42.48,42.36,42.48,32800.0
2007-12-03 10:25:00,42.47,42.47,42.33,42.35,39200.0,42.47,42.47,42.33,42.35,39200.0
2007-12-03 10:30:00,42.35,42.55,42.34,42.51,44500.0,42.35,42.55,42.34,42.51,44500.0
2007-12-03 10:35:00,42.51,42.55,42.47,42.5,58400.0,42.51,42.55,42.47,42.5,58400.0
2007-12-03 10:40:00,42.5,42.55,42.48,42.5,47800.0,42.5,42.55,42.48,42.5,47800.0
2007-12-03 10:45:00,42.5,42.63,42.5,42.6,46900.0,42.5,42.63,42.5,42.6,46900.0
2007-12-03 10:50:00,42.58,42.61,42.48,42.52,34500.0,42.58,42.61,42.48,42.52,34500.0
2007-12-03 10:55:00,42.53,42.69,42.51,42.66,51800.0,42.53,42.69,42.51,42.66,51800.0
2007-12-03 11:00:00,42.65,42.67,42.61,42.66,22800.0,42.65,42.67,42.61,42.66,22800.0
2007-12-03 11:05:00,42.67,42.76,42.64,42.72,39200.0,42.67,42.76,42.64,42.72,39200.0
2007-12-03 11:10:00,42.72,42.73,42.61,42.62,19500.0,42.72,42.73,42.61,42.62,19500.0
2007-12-03 11:15:00,42.64,42.66,42.58,42.65,49900.0,42.64,42.66,42.58,42.65,49900.0
2007-12-03 11:20:00,42.65,42.84,42.64,42.84,52100.0,42.65,42.84,42.64,42.84,52100.0
2007-12-03 11:25:00,42.84,42.85,42.76,42.82,76400.0,42.84,42.85,42.76,42.82,76400.0
2007-12-03 11:30:00,42.82,42.84,42.78,42.78,69500.0,42.82,42.84,42.78,42.78,69500.0
2007-12-03 11:35:00,42.77,42.89,42.77,42.87,113900.0,42.77,42.89,42.77,42.87,113900.0
2007-12-03 11:40:00,42.86,42.86,42.79,42.84,69600.0,42.86,42.86,42.79,42.84,69600.0
2007-12-03 11:45:00,42.83,42.97,42.83,42.97,100900.0,42.83,42.97,42.83,42.97,100900.0
2007-12-03 11:50:00,42.97,42.98,42.91,42.98,83600.0,42.97,42.98,42.91,42.98,83600.0
2007-12-03 11:55:00,42.96,43.04,42.95,43.04,88500.0,42.96,43.04,42.95,43.04,88500.0
2007-12-03 12:00:00,43.03,43.04,42.96,42.97,56600.0,43.03,43.04,42.96,42.97,56600.0
2007-12-03 12:05:00,42.96,43.04,42.96,43.03,64100.0,42.96,43.04,42.96,43.03,64100.0
2007-12-03 12:10:00,43.03,43.03,42.99,43.03,70000.0,43.03,43.03,42.99,43.03,70000.0
2007-12-03 12:15:00,43.02,43.08,42.99,43.04,78900.0,43.02,43.08,42.99,43.04,78900.0
2007-12-03 12:20:00,43.04,43.1,43.03,43.04,39000.0,43.04,43.1,43.03,43.04,39000.0
2007-12-03 12:25:00,43.04,43.04,43.03,43.04,22300.0,43.04,43.04,43.03,43.04,22300.0
2007-12-03 12:30:00,43.03,43.05,42.94,42.94,37600.0,43.03,43.05,42.94,42.94,37600.0
2007-12-03 12:35:00,42.94,42.97,42.9,42.91,41800.0,42.94,42.97,42.9,42.91,41800.0
2007-12-03 12:40:00,42.91,42.92,42.85,42.88,28500.0,42.91,42.92,42.85,42.88,28500.0
2007-12-03 12:45:00,42.86,42.87,42.8,42.84,32400.0,42.86,42.87,42.8,42.84,32400.0
2007-12-03 12:50:00,42.84,42.85,42.79,42.8,55100.0,42.84,42.85,42.79,42.8,55100.0
2007-12-03 12:55:00,42.8,42.8,42.74,42.75,43900.0,42.8,42.8,42.74,42.75,43900.0
2007-12-03 13:00:00,42.74,42.76,42.65,42.7,50000.0,42.74,42.76,42.65,42.7,50000.0
2007-12-03 13:05:00,42.7,42.72,42.65,42.67,46000.0,42.7,42.72,42.65,42.67,46000.0
2007-12-03 13:10:00,42.66,42.72,42.65,42.66,79100.0,42.66,42.72,42.65,42.66,79100.0
2007-12-03 13:15:00,42.66,42.68,42.64,42.66,42900.0,42.66,42.68,42.64,42.66,42900.0
2007-12-03 13:20:00,42.66,42.69,42.63,42.64,65400.0,42.66,42.69,42.63,42.64,65400.0
2007-12-03 13:25:00,42.63,42.67,42.6,42.65,103700.0,42.63,42.67,42.6,42.65,103700.0
2007-12-03 13:30:00,42.65,42.66,42.51,42.54,122400.0,42.65,42.66,42.51,42.54,122400.0
2007-12-03 13:35:00,42.54,42.55,42.51,42.52,69000.0,42.54,42.55,42.51,42.52,69000.0
2007-12-03 13:40:00,42.51,42.54,42.47,42.49,94100.0,42.51,42.54,42.47,42.49,94100.0
2007-12-03 13:45:00,42.48,42.53,42.47,42.51,30300.0,42.48,42.53,42.47,42.51,30300.0
2007-12-03 13:50:00,42.51,42.51,42.42,42.43,55900.0,42.51,42.51,42.42,42.43,55900.0
2007-12-03 13:55:00,42.42,42.48,42.41,42.43,73400.0,42.42,42.48,42.41,42.43,73400.0
2007-12-03 14:00:00,42.44,42.53,42.43,42.52,95600.0,42.44,42.53,42.43,42.52,95600.0
2007-12-03 14:05:00,42.53,42.53,42.51,42.53,97000.0,42.53,42.53,42.51,42.53,97000.0
2007-12-03 14:10:00,42.52,42.55,42.49,42.54,63900.0,42.52,42.55,42.49,42.54,63900.0
2007-12-03 14:15:00,42.53,42.58,42.51,42.57,33600.0,42.53,42.58,42.51,42.57,33600.0
2007-12-03 14:20:00,42.57,42.74,42.57,42.71,141800.0,42.57,42.74,42.57,42.71,141800.0
2007-12-03 14:25:00,42.71,42.75,42.65,42.71,303000.0,42.71,42.75,42.65,42.71,303000.0
2007-12-03 14:30:00,42.7,42.74,42.65,42.65,184300.0,42.7,42.74,42.65,42.65,184300.0
2007-12-03 14:35:00,42.66,42.71,42.65,42.68,117700.0,42.66,42.71,42.65,42.68,117700.0
2007-12-03 14:40:00,42.69,42.72,42.68,42.7,75300.0,42.69,42.72,42.68,42.7,75300.0
2007-12-03 14:45:00,42.7,42.71,42.66,42.66,127200.0,42.7,42.71,42.66,42.66,127200.0
2007-12-03 14:50:00,42.65,42.7,42.65,42.67,181700.0,42.65,42.7,42.65,42.67,181700.0
2007-12-03 14:55:00,42.67,42.69,42.64,42.69,59500.0,42.67,42.69,42.64,42.69,59500.0
2007-12-03 15:00:00,42.69,42.72,42.68,42.71,115100.0,42.69,42.72,42.68,42.71,115100.0
2007-12-03 15:05:00,42.7,42.71,42.62,42.66,133200.0,42.7,42.71,42.62,42.66,133200.0
2007-12-03 15:10:00,42.65,42.74,42.64,42.69,207200.0,42.65,42.74,42.64,42.69,207200.0
2007-12-03 15:15:00,42.69,42.71,42.67,42.71,64000.0,42.69,42.71,42.67,42.71,64000.0
2007-12-03 15:20:00,42.71,42.81,42.69,42.8,122900.0,42.71,42.81,42.69,42.8,122900.0
2007-12-03 15:25:00,42.8,42.86,42.7,42.7,202600.0,42.8,42.86,42.7,42.7,202600.0
2007-12-03 15:30:00,42.86,42.88,42.7,42.85,128300.0,42.86,42.88,42.7,42.85,128300.0
2007-12-03 15:35:00,42.85,42.91,42.7,42.91,274900.0,42.85,42.91,42.7,42.91,274900.0
2007-12-03 15:40:00,42.9,42.92,42.89,42.9,183000.0,42.9,42.92,42.89,42.9,183000.0
2007-12-03 15:45:00,42.9,42.93,42.8,42.8,379400.0,42.9,42.93,42.8,42.8,379400.0
2007-12-03 15:50:00,42.8,42.82,42.66,42.7,534600.0,42.8,42.82,42.66,42.7,534600.0
2007-12-03 15:55:00,42.71,42.75,42.67,42.69,731500.0,42.71,42.75,42.67,42.69,731500.0
2007-12-04 09:30:00,42.08,42.69,42.08,42.63,160600.0,42.08,42.69,42.08,42.63,160600.0
2007-12-04 09:35:00,42.62,42.65,42.5,42.62,47200.0,42.62,42.65,42.5,42.62,47200.0
2007-12-04 09:40:00,42.6,42.75,42.5,42.5,54200.0,42.6,42.75,42.5,42.5,54200.0
2007-12-04 09:45:00,42.5,42.61,42.48,42.59,68900.0,42.5,42.61,42.48,42.59,68900.0
2007-12-04 09:50:00,42.59,42.62,42.49,42.55,44700.0,42.59,42.62,42.49,42.55,44700.0
2007-12-04 09:55:00,42.56,42.8,42.55,42.74,64500.0,42.56,42.8,42.55,42.74,64500.0
2007-12-04 10:00:00,42.78,42.86,42.71,42.72,59000.0,42.78,42.86,42.71,42.72,59000.0
2007-12-04 10:05:00,42.72,42.8,42.69,42.75,46300.0,42.72,42.8,42.69,42.75,46300.0
2007-12-04 10:10:00,42.75,42.86,42.68,42.82,75200.0,42.75,42.86,42.68,42.82,75200.0
2007-12-04 10:15:00,42.82,42.82,42.71,42.75,47100.0,42.82,42.82,42.71,42.75,47100.0
2007-12-04 10:20:00,42.75,42.8,42.7,42.79,33700.0,42.75,42.8,42.7,42.79,33700.0
2007-12-04 10:25:00,42.8,42.95,42.8,42.86,46200.0,42.8,42.95,42.8,42.86,46200.0
2007-12-04 10:30:00,42.86,42.97,42.84,42.86,68100.0,42.86,42.97,42.84,42.86,68100.0
2007-12-04 10:35:00,42.86,42.95,42.86,42.94,48900.0,42.86,42.95,42.86,42.94,48900.0
2007-12-04 10:40:00,42.95,43.14,42.94,43.08,110600.0,42.95,43.14,42.94,43.08,110600.0
2007-12-04 10:45:00,43.09,43.16,43.06,43.11,121500.0,43.09,43.16,43.06,43.11,121500.0
2007-12-04 10:50:00,43.11,43.2,43.09,43.15,88000.0,43.11,43.2,43.09,43.15,88000.0
2007-12-04 10:55:00,43.14,43.16,43.04,43.04,110500.0,43.14,43.16,43.04,43.04,110500.0
2007-12-04 11:00:00,43.03,43.04,43.02,43.04,43600.0,43.03,43.04,43.02,43.04,43600.0
2007-12-04 11:05:00,43.04,43.05,43.03,43.04,36600.0,43.04,43.05,43.03,43.04,36600.0
2007-12-04 11:10:00,43.03,43.11,43.02,43.09,62100.0,43.03,43.11,43.02,43.09,62100.0
2007-12-04 11:15:00,43.1,43.1,43.06,43.08,27300.0,43.1,43.1,43.06,43.08,27300.0
2007-12-04 11:20:00,43.08,43.22,43.08,43.22,65900.0,43.08,43.22,43.08,43.22,65900.0
2007-12-04 11:25:00,43.21,43.3,43.19,43.2,102000.0,43.21,43.3,43.19,43.2,102000.0
2007-12-04 11:30:00,43.2,43.23,43.17,43.17,75300.0,43.2,43.23,43.17,43.17,75300.0
2007-12-04 11:35:00,43.17,43.2,43.16,43.2,60200.0,43.17,43.2,43.16,43.2,60200.0
2007-12-04 11:40:00,43.2,43.32,43.16,43.31,115800.0,43.2,43.32,43.16,43.31,115800.0
2007-12-04 11:45:00,43.31,43.4,43.31,43.4,96000.0,43.31,43.4,43.31,43.4,96000.0
2007-12-04 11:50:00,43.4,43.43,43.34,43.41,80400.0,43.4,43.43,43.34,43.41,80400.0
2007-12-04 11:55:00,43.41,43.41,43.35,43.37,69200.0,43.41,43.41,43.35,43.37,69200.0
2007-12-04 12:00:00,43.38,43.42,43.36,43.39,69400.0,43.38,43.42,43.36,43.39,69400.0
2007-12-04 12:05:00,43.39,43.46,43.38,43.45,96000.0,43.39,43.46,43.38,43.45,96000.0
2007-12-04 12:10:00,43.44,43.5,43.38,43.4,73500.0,43.44,43.5,43.38,43.4,73500.0
2007-12-04 12:15:00,43.4,43.41,43.36,43.37,30000.0,43.4,43.41,43.36,43.37,30000.0
2007-12-04 12:20:00,43.37,43.45,43.35,43.43,27500.0,43.37,43.45,43.35,43.43,27500.0
2007-12-04 12:25:00,43.42,43.46,43.38,43.4,31800.0,43.42,43.46,43.38,43.4,31800.0
2007-12-04 12:30:00,43.4,43.42,43.38,43.4,15400.0,43.4,43.42,43.38,43.4,15400.0
2007-12-04 12:35:00,43.41,43.41,43.35,43.35,17200.0,43.41,43.41,43.35,43.35,17200.0
2007-12-04 12:40:00,43.35,43.38,43.34,43.37,14000.0,43.35,43.38,43.34,43.37,14000.0
2007-12-04 12:45:00,43.36,43.48,43.36,43.47,18300.0,43.36,43.48,43.36,43.47,18300.0
2007-12-04 12:50:00,43.46,43.47,43.43,43.43,21600.0,43.46,43.47,43.43,43.43,21600.0
2007-12-04 12:55:00,43.43,43.47,43.43,43.46,12200.0,43.43,43.47,43.43,43.46,12200.0
2007-12-04 13:00:00,43.46,43.52,43.46,43.5,44200.0,43.46,43.52,43.46,43.5,44200.0
2007-12-04 13:05:00,43.5,43.51,43.48,43.48,33300.0,43.5,43.51,43.48,43.48,33300.0
2007-12-04 13:10:00,43.48,43.49,43.47,43.48,14100.0,43.48,43.49,43.47,43.48,14100.0
2007-12-04 13:15:00,43.48,43.49,43.47,43.47,32100.0,43.48,43.49,43.47,43.47,32100.0
2007-12-04 13:20:00,43.48,43.49,43.46,43.47,22000.0,43.48,43.49,43.46,43.47,22000.0
2007-12-04 13:25:00,43.47,43.48,43.41,43.42,68900.0,43.47,43.48,43.41,43.42,68900.0
2007-12-04 13:30:00,43.42,43.47,43.42,43.45,50100.0,43.42,43.47,43.42,43.45,50100.0
2007-12-04 13:35:00,43.44,43.5,43.41,43.46,90400.0,43.44,43.5,43.41,43.46,90400.0
2007-12-04 13:40:00,43.46,43.48,43.42,43.46,52600.0,43.46,43.48,43.42,43.46,52600.0
2007-12-04 13:45:00,43.46,43.48,43.42,43.43,165700.0,43.46,43.48,43.42,43.43,165700.0
2007-12-04 13:50:00,43.43,43.46,43.43,43.43,68200.0,43.43,43.46,43.43,43.43,68200.0
2007-12-04 13:55:00,43.43,43.45,43.39,43.41,72800.0,43.43,43.45,43.39,43.41,72800.0
2007-12-04 14:00:00,43.42,43.43,43.37,43.37,115400.0,43.42,43.43,43.37,43.37,115400.0
2007-12-04 14:05:00,43.38,43.41,43.34,43.35,92200.0,43.38,43.41,43.34,43.35,92200.0
2007-12-04 14:10:00,43.36,43.36,43.28,43.33,52600.0,43.36,43.36,43.28,43.33,52600.0
2007-12-04 14:15:00,43.33,43.36,43.33,43.34,43000.0,43.33,43.36,43.33,43.34,43000.0
2007-12-04 14:20:00,43.34,43.36,43.29,43.29,54600.0,43.34,43.36,43.29,43.29,54600.0
2007-12-04 14:25:00,43.29,43.37,43.22,43.35,161800.0,43.29,43.37,43.22,43.35,161800.0
2007-12-04 14:30:00,43.35,43.39,43.35,43.37,60600.0,43.35,43.39,43.35,43.37,60600.0
2007-12-04 14:35:00,43.36,43.4,43.36,43.4,53000.0,43.36,43.4,43.36,43.4,53000.0
2007-12-04 14:40:00,43.4,43.45,43.39,43.44,50900.0,43.4,43.45,43.39,43.44,50900.0
2007-12-04 14:45:00,43.45,43.49,43.43,43.48,48000.0,43.45,43.49,43.43,43.48,48000.0
2007-12-04 14:50:00,43.48,43.6,43.47,43.55,135300.0,43.48,43.6,43.47,43.55,135300.0
2007-12-04 14:55:00,43.54,43.65,43.49,43.64,115800.0,43.54,43.65,43.49,43.64,115800.0
2007-12-04 15:00:00,43.63,43.65,43.52,43.53,64100.0,43.63,43.65,43.52,43.53,64100.0
2007-12-04 15:05:00,43.54,43.58,43.49,43.55,128600.0,43.54,43.58,43.49,43.55,128600.0
2007-12-04 15:10:00,43.57,43.58,43.57,43.57,127100.0,43.57,43.58,43.57,43.57,127100.0
2007-12-04 15:15:00,43.57,43.63,43.57,43.62,120700.0,43.57,43.63,43.57,43.62,120700.0
2007-12-04 15:20:00,43.62,43.62,43.55,43.55,110300.0,43.62,43.62,43.55,43.55,110300.0
2007-12-04 15:25:00,43.56,43.56,43.44,43.44,82700.0,43.56,43.56,43.44,43.44,82700.0
2007-12-04 15:30:00,43.44,43.45,43.36,43.37,149700.0,43.44,43.45,43.36,43.37,149700.0
2007-12-04 15:35:00,43.37,43.38,43.25,43.26,197100.0,43.37,43.38,43.25,43.26,197100.0
2007-12-04 15:40:00,43.26,43.27,43.2,43.23,159200.0,43.26,43.27,43.2,43.23,159200.0
2007-12-04 15:45:00,43.23,43.26,43.2,43.24,108500.0,43.23,43.26,43.2,43.24,108500.0
2007-12-04 15:50:00,43.24,43.29,43.21,43.26,95000.0,43.24,43.29,43.21,43.26,95000.0
2007-12-04 15:55:00,43.25,43.34,43.19,43.34,209400.0,43.25,43.34,43.19,43.34,209400.0
2007-12-05 09:30:00,43.95,44.0,43.68,43.95,159100.0,43.95,44.0,43.68,43.95,159100.0
2007-12-05 09:35:00,43.95,43.96,43.78,43.83,93600.0,43.95,43.96,43.78,43.83,93600.0
2007-12-05 09:40:00,43.83,43.85,43.66,43.68,78900.0,43.83,43.85,43.66,43.68,78900.0
2007-12-05 09:45:00,43.68,43.77,43.67,43.71,102800.0,43.68,43.77,43.67,43.71,102800.0
2007-12-05 09:50:00,43.71,43.78,43.61,43.78,64700.0,43.71,43.78,43.61,43.78,64700.0
2007-12-05 09:55:00,43.78,43.82,43.68,43.76,63900.0,43.78,43.82,43.68,43.76,63900.0
2007-12-05 10:00:00,43.76,43.9,43.65,43.86,88100.0,43.76,43.9,43.65,43.86,88100.0
2007-12-05 10:05:00,43.85,43.86,43.78,43.8,60600.0,43.85,43.86,43.78,43.8,60600.0
2007-12-05 10:10:00,43.81,43.84,43.77,43.8,49400.0,43.81,43.84,43.77,43.8,49400.0
2007-12-05 10:15:00,43.79,43.89,43.72,43.89,61100.0,43.79,43.89,43.72,43.89,61100.0
2007-12-05 10:20:00,43.9,43.93,43.88,43.93,42800.0,43.9,43.93,43.88,43.93,42800.0
2007-12-05 10:25:00,43.93,43.96,43.88,43.93,29300.0,43.93,43.96,43.88,43.93,29300.0
2007-12-05 10:30:00,43.94,43.94,43.81,43.83,46600.0,43.94,43.94,43.81,43.83,46600.0
2007-12-05 10:35:00,43.83,43.93,43.83,43.89,27300.0,43.83,43.93,43.83,43.89,27300.0
2007-12-05 10:40:00,43.9,44.08,43.9,44.07,58400.0,43.9,44.08,43.9,44.07,58400.0
2007-12-05 10:45:00,44.07,44.13,44.04,44.05,54500.0,44.07,44.13,44.04,44.05,54500.0
2007-12-05 10:50:00,44.05,44.2,44.05,44.12,58000.0,44.05,44.2,44.05,44.12,58000.0
2007-12-05 10:55:00,44.11,44.18,44.06,44.18,42900.0,44.11,44.18,44.06,44.18,42900.0
2007-12-05 11:00:00,44.17,44.22,44.03,44.05,78100.0,44.17,44.22,44.03,44.05,78100.0
2007-12-05 11:05:00,44.05,44.1,44.0,44.05,37500.0,44.05,44.1,44.0,44.05,37500.0
2007-12-05 11:10:00,44.05,44.18,44.04,44.13,54600.0,44.05,44.18,44.04,44.13,54600.0
2007-12-05 11:15:00,44.13,44.15,44.1,44.14,24200.0,44.13,44.15,44.1,44.14,24200.0
2007-12-05 11:20:00,44.14,44.24,44.13,44.21,75500.0,44.14,44.24,44.13,44.21,75500.0
2007-12-05 11:25:00,44.21,44.24,44.18,44.23,62300.0,44.21,44.24,44.18,44.23,62300.0
2007-12-05 11:30:00,44.23,44.24,44.18,44.19,41800.0,44.23,44.24,44.18,44.19,41800.0
2007-12-05 11:35:00,44.19,44.21,44.17,44.21,33200.0,44.19,44.21,44.17,44.21,33200.0
2007-12-05 11:40:00,44.2,44.25,44.2,44.25,23000.0,44.2,44.25,44.2,44.25,23000.0
2007-12-05 11:45:00,44.24,44.29,44.21,44.24,55400.0,44.24,44.29,44.21,44.24,55400.0
2007-12-05 11:50:00,44.23,44.25,44.18,44.19,29600.0,44.23,44.25,44.18,44.19,29600.0
2007-12-05 11:55:00,44.18,44.21,44.17,44.18,20300.0,44.18,44.21,44.17,44.18,20300.0
2007-12-05 12:00:00,44.19,44.19,44.1,44.1,33200.0,44.19,44.19,44.1,44.1,33200.0
2007-12-05 12:05:00,44.11,44.23,44.02,44.16,101200.0,44.11,44.23,44.02,44.16,101200.0
2007-12-05 12:10:00,44.16,44.16,44.0,44.01,63600.0,44.16,44.16,44.0,44.01,63600.0
2007-12-05 12:15:00,44.0,44.07,43.97,44.05,44400.0,44.0,44.07,43.97,44.05,44400.0
2007-12-05 12:20:00,44.05,44.1,44.01,44.1,30000.0,44.05,44.1,44.01,44.1,30000.0
2007-12-05 12:25:00,44.1,44.11,44.07,44.08,21900.0,44.1,44.11,44.07,44.08,21900.0
2007-12-05 12:30:00,44.08,44.19,44.08,44.16,29800.0,44.08,44.19,44.08,44.16,29800.0
2007-12-05 12:35:00,44.15,44.17,44.12,44.16,21400.0,44.15,44.17,44.12,44.16,21400.0
2007-12-05 12:40:00,44.16,44.17,44.14,44.15,19300.0,44.16,44.17,44.14,44.15,19300.0
2007-12-05 12:45:00,44.15,44.15,44.11,44.13,20800.0,44.15,44.15,44.11,44.13,20800.0
2007-12-05 12:50:00,44.13,44.14,44.11,44.13,29700.0,44.13,44.14,44.11,44.13,29700.0
2007-12-05 12:55:00,44.13,44.14,43.97,44.07,74800.0,44.13,44.14,43.97,44.07,74800.0
2007-12-05 13:00:00,44.07,44.11,44.06,44.08,35400.0,44.07,44.11,44.06,44.08,35400.0
2007-12-05 13:05:00,44.07,44.09,44.0,44.01,28600.0,44.07,44.09,44.0,44.01,28600.0
2007-12-05 13:10:00,44.01,44.06,43.97,44.03,95000.0,44.01,44.06,43.97,44.03,95000.0
2007-12-05 13:15:00,44.02,44.08,43.98,44.06,47300.0,44.02,44.08,43.98,44.06,47300.0
2007-12-05 13:20:00,44.06,44.11,44.05,44.06,40400.0,44.06,44.11,44.05,44.06,40400.0
2007-12-05 13:25:00,44.05,44.06,44.02,44.03,40300.0,44.05,44.06,44.02,44.03,40300.0
2007-12-05 13:30:00,44.03,44.04,43.99,44.02,50200.0,44.03,44.04,43.99,44.02,50200.0
2007-12-05 13:35:00,44.02,44.04,44.0,44.03,31700.0,44.02,44.04,44.0,44.03,31700.0
2007-12-05 13:40:00,44.02,44.04,43.97,43.97,65700.0,44.02,44.04,43.97,43.97,65700.0
2007-12-05 13:45:00,43.98,44.01,43.95,44.0,92100.0,43.98,44.01,43.95,44.0,92100.0
2007-12-05 13:50:00,44.0,44.03,43.99,44.02,60900.0,44.0,44.03,43.99,44.02,60900.0
2007-12-05 13:55:00,44.03,44.04,44.02,44.03,49800.0,44.03,44.04,44.02,44.03,49800.0
2007-12-05 14:00:00,44.04,44.04,44.02,44.03,30900.0,44.04,44.04,44.02,44.03,30900.0
2007-12-05 14:05:00,44.03,44.04,44.02,44.03,56800.0,44.03,44.04,44.02,44.03,56800.0
2007-12-05 14:10:00,44.02,44.08,44.02,44.07,34400.0,44.02,44.08,44.02,44.07,34400.0
2007-12-05 14:15:00,44.08,44.1,44.07,44.08,27200.0,44.08,44.1,44.07,44.08,27200.0
2007-12-05 14:20:00,44.09,44.09,44.0,44.0,100600.0,44.09,44.09,44.0,44.0,100600.0
2007-12-05 14:25:00,44.01,44.01,43.84,43.87,268200.0,44.01,44.01,43.84,43.87,268200.0
2007-12-05 14:30:00,43.87,43.98,43.77,43.79,170600.0,43.87,43.98,43.77,43.79,170600.0
2007-12-05 14:35:00,43.8,43.82,43.75,43.76,105900.0,43.8,43.82,43.75,43.76,105900.0
2007-12-05 14:40:00,43.76,43.82,43.74,43.82,97300.0,43.76,43.82,43.74,43.82,97300.0
2007-12-05 14:45:00,43.82,43.84,43.78,43.82,68100.0,43.82,43.84,43.78,43.82,68100.0
2007-12-05 14:50:00,43.82,43.84,43.67,43.73,74700.0,43.82,43.84,43.67,43.73,74700.0
2007-12-05 14:55:00,43.73,43.8,43.68,43.77,60900.0,43.73,43.8,43.68,43.77,60900.0
2007-12-05 15:00:00,43.78,43.81,43.76,43.8,40800.0,43.78,43.81,43.76,43.8,40800.0
2007-12-05 15:05:00,43.79,43.81,43.77,43.81,31200.0,43.79,43.81,43.77,43.81,31200.0
2007-12-05 15:10:00,43.81,43.88,43.81,43.85,56300.0,43.81,43.88,43.81,43.85,56300.0
2007-12-05 15:15:00,43.85,43.89,43.83,43.88,45500.0,43.85,43.89,43.83,43.88,45500.0
2007-12-05 15:20:00,43.88,43.89,43.84,43.87,79700.0,43.88,43.89,43.84,43.87,79700.0
2007-12-05 15:25:00,43.89,44.0,43.88,43.96,80700.0,43.89,44.0,43.88,43.96,80700.0
2007-12-05 15:30:00,43.95,43.96,43.89,43.91,49700.0,43.95,43.96,43.89,43.91,49700.0
2007-12-05 15:35:00,43.91,43.98,43.9,43.94,99300.0,43.91,43.98,43.9,43.94,99300.0
2007-12-05 15:40:00,43.93,43.97,43.92,43.92,88300.0,43.93,43.97,43.92,43.92,88300.0
2007-12-05 15:45:00,43.92,43.93,43.8,43.82,101400.0,43.92,43.93,43.8,43.82,101400.0
2007-12-05 15:50:00,43.82,43.91,43.79,43.8,254200.0,43.82,43.91,43.79,43.8,254200.0
2007-12-05 15:55:00,43.8,43.94,43.76,43.86,300800.0,43.8,43.94,43.76,43.86,300800.0
2007-12-06 09:30:00,44.2,44.29,43.71,44.21,129700.0,44.2,44.29,43.71,44.21,129700.0
2007-12-06 09:35:00,44.2,44.21,44.04,44.12,114300.0,44.2,44.21,44.04,44.12,114300.0
2007-12-06 09:40:00,44.12,44.21,44.05,44.15,91600.0,44.12,44.21,44.05,44.15,91600.0
2007-12-06 09:45:00,44.14,44.23,44.13,44.19,67900.0,44.14,44.23,44.13,44.19,67900.0
2007-12-06 09:50:00,44.19,44.22,44.17,44.18,43300.0,44.19,44.22,44.17,44.18,43300.0
2007-12-06 09:55:00,44.18,44.23,44.17,44.19,48100.0,44.18,44.23,44.17,44.19,48100.0
2007-12-06 10:00:00,44.2,44.29,44.17,44.24,38600.0,44.2,44.29,44.17,44.24,38600.0
2007-12-06 10:05:00,44.23,44.25,44.18,44.24,31400.0,44.23,44.25,44.18,44.24,31400.0
2007-12-06 10:10:00,44.25,44.29,44.17,44.19,49000.0,44.25,44.29,44.17,44.19,49000.0
2007-12-06 10:15:00,44.19,44.21,44.17,44.18,26200.0,44.19,44.21,44.17,44.18,26200.0
2007-12-06 10:20:00,44.17,44.25,44.17,44.19,62600.0,44.17,44.25,44.17,44.19,62600.0
2007-12-06 10:25:00,44.18,44.22,44.15,44.18,45400.0,44.18,44.22,44.15,44.18,45400.0
2007-12-06 10:30:00,44.17,44.18,44.11,44.17,49300.0,44.17,44.18,44.11,44.17,49300.0
2007-12-06 10:35:00,44.16,44.17,44.12,44.13,69400.0,44.16,44.17,44.12,44.13,69400.0
2007-12-06 10:40:00,44.14,44.25,44.14,44.22,46500.0,44.14,44.25,44.14,44.22,46500.0
2007-12-06 10:45:00,44.22,44.25,44.19,44.19,32500.0,44.22,44.25,44.19,44.19,32500.0
2007-12-06 10:50:00,44.19,44.24,44.16,44.23,30900.0,44.19,44.24,44.16,44.23,30900.0
2007-12-06 10:55:00,44.23,44.25,44.21,44.24,26900.0,44.23,44.25,44.21,44.24,26900.0
2007-12-06 11:00:00,44.24,44.24,44.1,44.11,48300.0,44.24,44.24,44.1,44.11,48300.0
2007-12-06 11:05:00,44.12,44.19,44.05,44.14,54800.0,44.12,44.19,44.05,44.14,54800.0
2007-12-06 11:10:00,44.13,44.19,44.12,44.15,52300.0,44.13,44.19,44.12,44.15,52300.0
2007-12-06 11:15:00,44.16,44.22,44.13,44.21,24000.0,44.16,44.22,44.13,44.21,24000.0
2007-12-06 11:20:00,44.2,44.24,44.13,44.22,42200.0,44.2,44.24,44.13,44.22,42200.0
2007-12-06 11:25:00,44.22,44.25,44.2,44.2,18800.0,44.22,44.25,44.2,44.2,18800.0
2007-12-06 11:30:00,44.21,44.21,44.09,44.09,57500.0,44.21,44.21,44.09,44.09,57500.0
2007-12-06 11:35:00,44.09,44.13,44.05,44.05,175000.0,44.09,44.13,44.05,44.05,175000.0
2007-12-06 11:40:00,44.06,44.09,43.97,44.01,133900.0,44.06,44.09,43.97,44.01,133900.0
2007-12-06 11:45:00,44.01,44.01,43.98,44.0,74500.0,44.01,44.01,43.98,44.0,74500.0
2007-12-06 11:50:00,44.0,44.05,43.97,44.03,99300.0,44.0,44.05,43.97,44.03,99300.0
2007-12-06 11:55:00,44.04,44.07,44.02,44.05,76400.0,44.04,44.07,44.02,44.05,76400.0
2007-12-06 12:00:00,44.04,44.12,44.04,44.11,52500.0,44.04,44.12,44.04,44.11,52500.0
2007-12-06 12:05:00,44.12,44.15,44.04,44.08,65400.0,44.12,44.15,44.04,44.08,65400.0
2007-12-06 12:10:00,44.08,44.12,44.07,44.11,40500.0,44.08,44.12,44.07,44.11,40500.0
2007-12-06 12:15:00,44.11,44.13,44.08,44.08,16900.0,44.11,44.13,44.08,44.08,16900.0
2007-12-06 12:20:00,44.09,44.14,44.07,44.13,36100.0,44.09,44.14,44.07,44.13,36100.0
2007-12-06 12:25:00,44.13,44.14,44.08,44.11,18400.0,44.13,44.14,44.08,44.11,18400.0
2007-12-06 12:30:00,44.12,44.13,44.08,44.11,18200.0,44.12,44.13,44.08,44.11,18200.0
2007-12-06 12:35:00,44.12,44.13,44.07,44.09,26600.0,44.12,44.13,44.07,44.09,26600.0
2007-12-06 12:40:00,44.1,44.11,44.06,44.07,39200.0,44.1,44.11,44.06,44.07,39200.0
2007-12-06 12:45:00,44.08,44.11,44.07,44.08,37600.0,44.08,44.11,44.07,44.08,37600.0
2007-12-06 12:50:00,44.08,44.09,44.07,44.09,26300.0,44.08,44.09,44.07,44.09,26300.0
2007-12-06 12:55:00,44.09,44.09,44.08,44.08,20700.0,44.09,44.09,44.08,44.08,20700.0
2007-12-06 13:00:00,44.08,44.1,44.08,44.09,66100.0,44.08,44.1,44.08,44.09,66100.0
2007-12-06 13:05:00,44.08,44.08,44.06,44.07,24600.0,44.08,44.08,44.06,44.07,24600.0
2007-12-06 13:10:00,44.08,44.09,44.07,44.08,22900.0,44.08,44.09,44.07,44.08,22900.0
2007-12-06 13:15:00,44.08,44.09,44.07,44.08,16900.0,44.08,44.09,44.07,44.08,16900.0
2007-12-06 13:20:00,44.08,44.1,44.07,44.07,155100.0,44.08,44.1,44.07,44.07,155100.0
2007-12-06 13:25:00,44.08,44.14,44.08,44.13,54400.0,44.08,44.14,44.08,44.13,54400.0
2007-12-06 13:30:00,44.13,44.15,44.08,44.15,47200.0,44.13,44.15,44.08,44.15,47200.0
2007-12-06 13:35:00,44.15,44.2,44.14,44.16,30700.0,44.15,44.2,44.14,44.16,30700.0
2007-12-06 13:40:00,44.15,44.17,44.13,44.14,18700.0,44.15,44.17,44.13,44.14,18700.0
2007-12-06 13:45:00,44.13,44.13,44.07,44.1,28300.0,44.13,44.13,44.07,44.1,28300.0
2007-12-06 13:50:00,44.1,44.11,44.09,44.09,27400.0,44.1,44.11,44.09,44.09,27400.0
2007-12-06 13:55:00,44.09,44.1,44.08,44.09,58700.0,44.09,44.1,44.08,44.09,58700.0
2007-12-06 14:00:00,44.09,44.1,44.08,44.08,98000.0,44.09,44.1,44.08,44.08,98000.0
2007-12-06 14:05:00,44.07,44.1,44.07,44.07,63300.0,44.07,44.1,44.07,44.07,63300.0
2007-12-06 14:10:00,44.07,44.1,44.07,44.08,62800.0,44.07,44.1,44.07,44.08,62800.0
2007-12-06 14:15:00,44.08,44.1,44.07,44.1,39200.0,44.08,44.1,44.07,44.1,39200.0
2007-12-06 14:20:00,44.1,44.1,44.09,44.1,26700.0,44.1,44.1,44.09,44.1,26700.0
2007-12-06 14:25:00,44.1,44.21,44.09,44.2,55400.0,44.1,44.21,44.09,44.2,55400.0
2007-12-06 14:30:00,44.2,44.35,44.2,44.35,54900.0,44.2,44.35,44.2,44.35,54900.0
2007-12-06 14:35:00,44.35,44.38,44.23,44.35,51100.0,44.35,44.38,44.23,44.35,51100.0
2007-12-06 14:40:00,44.35,44.4,44.34,44.35,39000.0,44.35,44.4,44.34,44.35,39000.0
2007-12-06 14:45:00,44.35,44.35,44.3,44.34,32700.0,44.35,44.35,44.3,44.34,32700.0
2007-12-06 14:50:00,44.35,44.35,44.33,44.34,27600.0,44.35,44.35,44.33,44.34,27600.0
2007-12-06 14:55:00,44.34,44.35,44.33,44.35,20300.0,44.34,44.35,44.33,44.35,20300.0
2007-12-06 15:00:00,44.35,44.35,44.33,44.34,75300.0,44.35,44.35,44.33,44.34,75300.0
2007-12-06 15:05:00,44.34,44.38,44.31,44.32,40200.0,44.34,44.38,44.31,44.32,40200.0
2007-12-06 15:10:00,44.32,44.33,44.24,44.26,31900.0,44.32,44.33,44.24,44.26,31900.0
2007-12-06 15:15:00,44.26,44.36,44.25,44.3,56900.0,44.26,44.36,44.25,44.3,56900.0
2007-12-06 15:20:00,44.3,44.38,44.29,44.37,59500.0,44.3,44.38,44.29,44.37,59500.0
2007-12-06 15:25:00,44.37,44.4,44.37,44.38,66500.0,44.37,44.4,44.37,44.38,66500.0
2007-12-06 15:30:00,44.38,44.4,44.32,44.32,70400.0,44.38,44.4,44.32,44.32,70400.0
2007-12-06 15:35:00,44.33,44.49,44.32,44.49,120200.0,44.33,44.49,44.32,44.49,120200.0
2007-12-06 15:40:00,44.49,44.51,44.45,44.5,128600.0,44.49,44.51,44.45,44.5,128600.0
2007-12-06 15:45:00,44.5,44.55,44.48,44.52,102500.0,44.5,44.55,44.48,44.52,102500.0
2007-12-06 15:50:00,44.53,44.64,44.52,44.55,212900.0,44.53,44.64,44.52,44.55,212900.0
2007-12-06 15:55:00,44.55,44.55,44.42,44.52,215100.0,44.55,44.55,44.42,44.52,215100.0
2007-12-07 09:30:00,44.3,44.54,44.13,44.22,121800.0,44.3,44.54,44.13,44.22,121800.0
2007-12-07 09:35:00,44.23,44.33,44.14,44.18,58400.0,44.23,44.33,44.14,44.18,58400.0
2007-12-07 09:40:00,44.18,44.25,44.11,44.18,50300.0,44.18,44.25,44.11,44.18,50300.0
2007-12-07 09:45:00,44.18,44.25,44.14,44.14,36200.0,44.18,44.25,44.14,44.14,36200.0
2007-12-07 09:50:00,44.13,44.19,44.06,44.16,75200.0,44.13,44.19,44.06,44.16,75200.0
2007-12-07 09:55:00,44.18,44.18,43.94,44.04,72000.0,44.18,44.18,43.94,44.04,72000.0
2007-12-07 10:00:00,44.04,44.07,44.01,44.04,37700.0,44.04,44.07,44.01,44.04,37700.0
2007-12-07 10:05:00,44.03,44.07,43.87,44.01,42200.0,44.03,44.07,43.87,44.01,42200.0
2007-12-07 10:10:00,44.01,44.09,43.96,44.01,30200.0,44.01,44.09,43.96,44.01,30200.0
2007-12-07 10:15:00,44.01,44.04,43.92,44.01,26900.0,44.01,44.04,43.92,44.01,26900.0
2007-12-07 10:20:00,43.99,44.11,43.97,44.08,25600.0,43.99,44.11,43.97,44.08,25600.0
2007-12-07 10:25:00,44.09,44.2,44.09,44.12,28000.0,44.09,44.2,44.09,44.12,28000.0
2007-12-07 10:30:00,44.14,44.15,44.06,44.1,15200.0,44.14,44.15,44.06,44.1,15200.0
2007-12-07 10:35:00,44.1,44.15,44.09,44.15,23100.0,44.1,44.15,44.09,44.15,23100.0
2007-12-07 10:40:00,44.15,44.18,44.02,44.03,51400.0,44.15,44.18,44.02,44.03,51400.0
2007-12-07 10:45:00,44.03,44.04,43.98,44.04,31900.0,44.03,44.04,43.98,44.04,31900.0
2007-12-07 10:50:00,44.04,44.08,44.04,44.05,56500.0,44.04,44.08,44.04,44.05,56500.0
2007-12-07 10:55:00,44.04,44.06,44.03,44.06,14600.0,44.04,44.06,44.03,44.06,14600.0
2007-12-07 11:00:00,44.06,44.06,44.02,44.04,23300.0,44.06,44.06,44.02,44.04,23300.0
2007-12-07 11:05:00,44.04,44.06,44.0,44.05,20300.0,44.04,44.06,44.0,44.05,20300.0
2007-12-07 11:10:00,44.05,44.06,44.0,44.0,24900.0,44.05,44.06,44.0,44.0,24900.0
2007-12-07 11:15:00,44.03,44.06,44.01,44.05,16800.0,44.03,44.06,44.01,44.05,16800.0
2007-12-07 11:20:00,44.06,44.08,44.05,44.06,18700.0,44.06,44.08,44.05,44.06,18700.0
2007-12-07 11:25:00,44.06,44.13,44.06,44.13,51400.0,44.06,44.13,44.06,44.13,51400.0
2007-12-07 11:30:00,44.13,44.19,44.13,44.18,18100.0,44.13,44.19,44.13,44.18,18100.0
2007-12-07 11:35:00,44.19,44.38,44.19,44.34,63800.0,44.19,44.38,44.19,44.34,63800.0
2007-12-07 11:40:00,44.35,44.37,44.32,44.36,13600.0,44.35,44.37,44.32,44.36,13600.0
2007-12-07 11:45:00,44.36,44.46,44.36,44.43,39300.0,44.36,44.46,44.36,44.43,39300.0
2007-12-07 11:50:00,44.44,44.5,44.4,44.4,52600.0,44.44,44.5,44.4,44.4,52600.0
2007-12-07 11:55:00,44.41,44.47,44.36,44.37,22800.0,44.41,44.47,44.36,44.37,22800.0
2007-12-07 12:00:00,44.37,44.38,44.18,44.21,41400.0,44.37,44.38,44.18,44.21,41400.0
2007-12-07 12:05:00,44.22,44.25,44.21,44.25,11100.0,44.22,44.25,44.21,44.25,11100.0
2007-12-07 12:10:00,44.24,44.3,44.18,44.29,26400.0,44.24,44.3,44.18,44.29,26400.0
2007-12-07 12:15:00,44.3,44.34,44.27,44.32,21900.0,44.3,44.34,44.27,44.32,21900.0
2007-12-07 12:20:00,44.33,44.36,44.31,44.34,15400.0,44.33,44.36,44.31,44.34,15400.0
2007-12-07 12:25:00,44.34,44.44,44.34,44.41,28300.0,44.34,44.44,44.34,44.41,28300.0
2007-12-07 12:30:00,44.4,44.41,44.38,44.39,18000.0,44.4,44.41,44.38,44.39,18000.0
2007-12-07 12:35:00,44.39,44.4,44.38,44.38,22900.0,44.39,44.4,44.38,44.38,22900.0
2007-12-07 12:40:00,44.38,44.39,44.35,44.35,16100.0,44.38,44.39,44.35,44.35,16100.0
2007-12-07 12:45:00,44.36,44.39,44.34,44.39,8500.0,44.36,44.39,44.34,44.39,8500.0
2007-12-07 12:50:00,44.38,44.39,44.34,44.35,10500.0,44.38,44.39,44.34,44.35,10500.0
2007-12-07 12:55:00,44.35,44.35,44.33,44.34,7200.0,44.35,44.35,44.33,44.34,7200.0
2007-12-07 13:00:00,44.34,44.35,44.33,44.33,10200.0,44.34,44.35,44.33,44.33,10200.0
2007-12-07 13:05:00,44.33,44.35,44.33,44.34,13000.0,44.33,44.35,44.33,44.34,13000.0
2007-12-07 13:10:00,44.35,44.35,44.34,44.35,11400.0,44.35,44.35,44.34,44.35,11400.0
2007-12-07 13:15:00,44.35,44.35,44.3,44.31,34000.0,44.35,44.35,44.3,44.31,34000.0
2007-12-07 13:20:00,44.32,44.33,44.25,44.26,26100.0,44.32,44.33,44.25,44.26,26100.0
2007-12-07 13:25:00,44.26,44.31,44.21,44.3,27800.0,44.26,44.31,44.21,44.3,27800.0
2007-12-07 13:30:00,44.3,44.32,44.29,44.3,18400.0,44.3,44.32,44.29,44.3,18400.0
2007-12-07 13:35:00,44.32,44.32,44.29,44.3,13400.0,44.32,44.32,44.29,44.3,13400.0
2007-12-07 13:40:00,44.3,44.37,44.28,44.37,24500.0,44.3,44.37,44.28,44.37,24500.0
2007-12-07 13:45:00,44.37,44.38,44.33,44.36,21200.0,44.37,44.38,44.33,44.36,21200.0
2007-12-07 13:50:00,44.36,44.37,44.35,44.37,16500.0,44.36,44.37,44.35,44.37,16500.0
2007-12-07 13:55:00,44.37,44.4,44.36,44.39,13600.0,44.37,44.4,44.36,44.39,13600.0
2007-12-07 14:00:00,44.4,44.4,44.37,44.38,18200.0,44.4,44.4,44.37,44.38,18200.0
2007-12-07 14:05:00,44.38,44.38,44.29,44.31,58100.0,44.38,44.38,44.29,44.31,58100.0
2007-12-07 14:10:00,44.31,44.32,44.24,44.29,39800.0,44.31,44.32,44.24,44.29,39800.0
2007-12-07 14:15:00,44.3,44.31,44.24,44.25,24200.0,44.3,44.31,44.24,44.25,24200.0
2007-12-07 14:20:00,44.25,44.31,44.25,44.3,26000.0,44.25,44.31,44.25,44.3,26000.0
2007-12-07 14:25:00,44.3,44.32,44.3,44.31,25900.0,44.3,44.32,44.3,44.31,25900.0
2007-12-07 14:30:00,44.31,44.37,44.31,44.35,33200.0,44.31,44.37,44.31,44.35,33200.0
2007-12-07 14:35:00,44.34,44.4,44.32,44.34,45400.0,44.34,44.4,44.32,44.34,45400.0
2007-12-07 14:40:00,44.34,44.34,44.29,44.29,27600.0,44.34,44.34,44.29,44.29,27600.0
2007-12-07 14:45:00,44.3,44.3,44.25,44.26,33900.0,44.3,44.3,44.25,44.26,33900.0
2007-12-07 14:50:00,44.26,44.26,44.2,44.2,79900.0,44.26,44.26,44.2,44.2,79900.0
2007-12-07 14:55:00,44.2,44.21,44.19,44.21,52800.0,44.2,44.21,44.19,44.21,52800.0
2007-12-07 15:00:00,44.2,44.23,44.14,44.17,70300.0,44.2,44.23,44.14,44.17,70300.0
2007-12-07 15:05:00,44.18,44.21,44.15,44.2,38100.0,44.18,44.21,44.15,44.2,38100.0
2007-12-07 15:10:00,44.2,44.28,44.17,44.23,66900.0,44.2,44.28,44.17,44.23,66900.0
2007-12-07 15:15:00,44.24,44.3,44.2,44.28,65200.0,44.24,44.3,44.2,44.28,65200.0
2007-12-07 15:20:00,44.28,44.33,44.26,44.3,55100.0,44.28,44.33,44.26,44.3,55100.0
2007-12-07 15:25:00,44.3,44.3,44.23,44.25,59100.0,44.3,44.3,44.23,44.25,59100.0
2007-12-07 15:30:00,44.26,44.26,44.2,44.24,60900.0,44.26,44.26,44.2,44.24,60900.0
2007-12-07 15:35:00,44.25,44.33,44.21,44.33,46600.0,44.25,44.33,44.21,44.33,46600.0
2007-12-07 15:40:00,44.33,44.33,44.25,44.26,53400.0,44.33,44.33,44.25,44.26,53400.0
2007-12-07 15:45:00,44.26,44.38,44.25,44.32,52400.0,44.26,44.38,44.25,44.32,52400.0
2007-12-07 15:50:00,44.33,44.36,44.3,44.32,106500.0,44.33,44.36,44.3,44.32,106500.0
2007-12-07 15:55:00,44.32,44.38,44.31,44.36,169500.0,44.32,44.38,44.31,44.36,169500.0
2007-12-10 09:30:00,44.48,44.6,44.24,44.4,71500.0,44.48,44.6,44.24,44.4,71500.0
2007-12-10 09:35:00,44.41,44.49,44.34,44.42,28400.0,44.41,44.49,44.34,44.42,28400.0
2007-12-10 09:40:00,44.43,44.52,44.42,44.51,44000.0,44.43,44.52,44.42,44.51,44000.0
2007-12-10 09:45:00,44.5,44.6,44.32,44.41,97800.0,44.5,44.6,44.32,44.41,97800.0
2007-12-10 09:50:00,44.39,44.45,44.32,44.35,35200.0,44.39,44.45,44.32,44.35,35200.0
2007-12-10 09:55:00,44.35,44.46,44.29,44.44,39900.0,44.35,44.46,44.29,44.44,39900.0
2007-12-10 10:00:00,44.45,44.6,44.45,44.49,46100.0,44.45,44.6,44.45,44.49,46100.0
2007-12-10 10:05:00,44.54,44.79,44.54,44.78,56100.0,44.54,44.79,44.54,44.78,56100.0
2007-12-10 10:10:00,44.78,44.78,44.64,44.68,32700.0,44.78,44.78,44.64,44.68,32700.0
2007-12-10 10:15:00,44.68,44.71,44.56,44.56,42100.0,44.68,44.71,44.56,44.56,42100.0
2007-12-10 10:20:00,44.56,44.63,44.56,44.58,45700.0,44.56,44.63,44.56,44.58,45700.0
2007-12-10 10:25:00,44.58,44.6,44.37,44.38,88300.0,44.58,44.6,44.37,44.38,88300.0
2007-12-10 10:30:00,44.38,44.47,44.37,44.38,57900.0,44.38,44.47,44.37,44.38,57900.0
2007-12-10 10:35:00,44.39,44.4,44.27,44.3,87200.0,44.39,44.4,44.27,44.3,87200.0
2007-12-10 10:40:00,44.3,44.34,44.26,44.29,82800.0,44.3,44.34,44.26,44.29,82800.0
2007-12-10 10:45:00,44.28,44.34,44.28,44.34,51500.0,44.28,44.34,44.28,44.34,51500.0
2007-12-10 10:50:00,44.33,44.35,44.33,44.34,18600.0,44.33,44.35,44.33,44.34,18600.0
2007-12-10 10:55:00,44.34,44.42,44.33,44.42,54100.0,44.34,44.42,44.33,44.42,54100.0
2007-12-10 11:00:00,44.42,44.44,44.37,44.43,33900.0,44.42,44.44,44.37,44.43,33900.0
2007-12-10 11:05:00,44.44,44.46,44.37,44.39,36800.0,44.44,44.46,44.37,44.39,36800.0
2007-12-10 11:10:00,44.39,44.44,44.38,44.44,20300.0,44.39,44.44,44.38,44.44,20300.0
2007-12-10 11:15:00,44.43,44.49,44.43,44.45,22700.0,44.43,44.49,44.43,44.45,22700.0
2007-12-10 11:20:00,44.45,44.54,44.44,44.53,28900.0,44.45,44.54,44.44,44.53,28900.0
2007-12-10 11:25:00,44.53,44.6,44.52,44.6,27000.0,44.53,44.6,44.52,44.6,27000.0
2007-12-10 11:30:00,44.59,44.66,44.58,44.65,50800.0,44.59,44.66,44.58,44.65,50800.0
2007-12-10 11:35:00,44.65,44.67,44.59,44.59,45700.0,44.65,44.67,44.59,44.59,45700.0
2007-12-10 11:40:00,44.59,44.6,44.54,44.56,30400.0,44.59,44.6,44.54,44.56,30400.0
2007-12-10 11:45:00,44.57,44.57,44.51,44.55,37400.0,44.57,44.57,44.51,44.55,37400.0
2007-12-10 11:50:00,44.54,44.55,44.54,44.54,19100.0,44.54,44.55,44.54,44.54,19100.0
2007-12-10 11:55:00,44.55,44.55,44.52,44.53,30300.0,44.55,44.55,44.52,44.53,30300.0
2007-12-10 12:00:00,44.54,44.55,44.53,44.54,24000.0,44.54,44.55,44.53,44.54,24000.0
2007-12-10 12:05:00,44.55,44.56,44.52,44.54,35200.0,44.55,44.56,44.52,44.54,35200.0
2007-12-10 12:10:00,44.54,44.57,44.54,44.57,27400.0,44.54,44.57,44.54,44.57,27400.0
2007-12-10 12:15:00,44.58,44.65,44.57,44.65,32600.0,44.58,44.65,44.57,44.65,32600.0
2007-12-10 12:20:00,44.64,44.66,44.64,44.66,25800.0,44.64,44.66,44.64,44.66,25800.0
2007-12-10 12:25:00,44.66,44.69,44.65,44.66,35000.0,44.66,44.69,44.65,44.66,35000.0
2007-12-10 12:30:00,44.66,44.69,44.64,44.67,20100.0,44.66,44.69,44.64,44.67,20100.0
2007-12-10 12:35:00,44.67,44.67,44.64,44.67,13000.0,44.67,44.67,44.64,44.67,13000.0
2007-12-10 12:40:00,44.67,44.69,44.65,44.65,22300.0,44.67,44.69,44.65,44.65,22300.0
2007-12-10 12:45:00,44.65,44.69,44.65,44.68,17000.0,44.65,44.69,44.65,44.68,17000.0
2007-12-10 12:50:00,44.68,44.69,44.66,44.69,21100.0,44.68,44.69,44.66,44.69,21100.0
2007-12-10 12:55:00,44.69,44.69,44.62,44.63,21400.0,44.69,44.69,44.62,44.63,21400.0
2007-12-10 13:00:00,44.63,44.66,44.62,44.66,17200.0,44.63,44.66,44.62,44.66,17200.0
2007-12-10 13:05:00,44.66,44.7,44.66,44.7,21000.0,44.66,44.7,44.66,44.7,21000.0
2007-12-10 13:10:00,44.69,44.7,44.68,44.7,50400.0,44.69,44.7,44.68,44.7,50400.0
2007-12-10 13:15:00,44.7,44.75,44.69,44.75,49800.0,44.7,44.75,44.69,44.75,49800.0
2007-12-10 13:20:00,44.75,44.75,44.68,44.7,48200.0,44.75,44.75,44.68,44.7,48200.0
2007-12-10 13:25:00,44.7,44.7,44.6,44.61,24300.0,44.7,44.7,44.6,44.61,24300.0
2007-12-10 13:30:00,44.61,44.64,44.58,44.61,31400.0,44.61,44.64,44.58,44.61,31400.0
2007-12-10 13:35:00,44.61,44.65,44.6,44.63,23700.0,44.61,44.65,44.6,44.63,23700.0
2007-12-10 13:40:00,44.62,44.64,44.61,44.64,20700.0,44.62,44.64,44.61,44.64,20700.0
2007-12-10 13:45:00,44.63,44.64,44.58,44.64,29400.0,44.63,44.64,44.58,44.64,29400.0
2007-12-10 13:50:00,44.64,44.66,44.56,44.65,47500.0,44.64,44.66,44.56,44.65,47500.0
2007-12-10 13:55:00,44.66,44.7,44.55,44.58,46400.0,44.66,44.7,44.55,44.58,46400.0
2007-12-10 14:00:00,44.59,44.65,44.56,44.63,56000.0,44.59,44.65,44.56,44.63,56000.0
2007-12-10 14:05:00,44.62,44.67,44.6,44.64,30200.0,44.62,44.67,44.6,44.64,30200.0
2007-12-10 14:10:00,44.65,44.65,44.47,44.55,52800.0,44.65,44.65,44.47,44.55,52800.0
2007-12-10 14:15:00,44.55,44.68,44.55,44.65,29400.0,44.55,44.68,44.55,44.65,29400.0
2007-12-10 14:20:00,44.65,44.69,44.6,44.61,29400.0,44.65,44.69,44.6,44.61,29400.0
2007-12-10 14:25:00,44.62,44.68,44.6,44.65,34400.0,44.62,44.68,44.6,44.65,34400.0
2007-12-10 14:30:00,44.65,44.69,44.65,44.65,25200.0,44.65,44.69,44.65,44.65,25200.0
2007-12-10 14:35:00,44.65,44.65,44.6,44.62,21000.0,44.65,44.65,44.6,44.62,21000.0
2007-12-10 14:40:00,44.63,44.67,44.63,44.65,18000.0,44.63,44.67,44.63,44.65,18000.0
2007-12-10 14:45:00,44.65,44.66,44.6,44.63,56400.0,44.65,44.66,44.6,44.63,56400.0
2007-12-10 14:50:00,44.63,44.67,44.62,44.63,29900.0,44.63,44.67,44.62,44.63,29900.0
2007-12-10 14:55:00,44.62,44.7,44.6,44.69,44800.0,44.62,44.7,44.6,44.69,44800.0
2007-12-10 15:00:00,44.68,44.73,44.65,44.7,35100.0,44.68,44.73,44.65,44.7,35100.0
2007-12-10 15:05:00,44.69,44.73,44.65,44.72,37900.0,44.69,44.73,44.65,44.72,37900.0
2007-12-10 15:10:00,44.72,44.72,44.7,44.72,22800.0,44.72,44.72,44.7,44.72,22800.0
2007-12-10 15:15:00,44.72,44.73,44.66,44.66,39300.0,44.72,44.73,44.66,44.66,39300.0
2007-12-10 15:20:00,44.67,44.68,44.65,44.65,44200.0,44.67,44.68,44.65,44.65,44200.0
2007-12-10 15:25:00,44.66,44.66,44.56,44.58,133600.0,44.66,44.66,44.56,44.58,133600.0
2007-12-10 15:30:00,44.58,44.6,44.52,44.59,119300.0,44.58,44.6,44.52,44.59,119300.0
2007-12-10 15:35:00,44.59,44.72,44.58,44.72,93200.0,44.59,44.72,44.58,44.72,93200.0
2007-12-10 15:40:00,44.72,44.72,44.62,44.64,83400.0,44.72,44.72,44.62,44.64,83400.0
2007-12-10 15:45:00,44.63,44.66,44.61,44.66,63500.0,44.63,44.66,44.61,44.66,63500.0
2007-12-10 15:50:00,44.66,44.66,44.59,44.61,252800.0,44.66,44.66,44.59,44.61,252800.0
2007-12-10 15:55:00,44.61,44.64,44.58,44.64,255900.0,44.61,44.64,44.58,44.64,255900.0
2007-12-11 09:30:00,44.49,44.7,44.47,44.61,125600.0,44.49,44.7,44.47,44.61,125600.0
2007-12-11 09:35:00,44.61,44.69,44.6,44.63,51500.0,44.61,44.69,44.6,44.63,51500.0
2007-12-11 09:40:00,44.63,44.66,44.63,44.65,38400.0,44.63,44.66,44.63,44.65,38400.0
2007-12-11 09:45:00,44.65,44.66,44.53,44.54,59900.0,44.65,44.66,44.53,44.54,59900.0
2007-12-11 09:50:00,44.56,44.59,44.52,44.58,39500.0,44.56,44.59,44.52,44.58,39500.0
2007-12-11 09:55:00,44.58,44.59,44.56,44.57,37400.0,44.58,44.59,44.56,44.57,37400.0
2007-12-11 10:00:00,44.57,44.6,44.57,44.6,32400.0,44.57,44.6,44.57,44.6,32400.0
2007-12-11 10:05:00,44.6,44.63,44.55,44.61,27100.0,44.6,44.63,44.55,44.61,27100.0
2007-12-11 10:10:00,44.61,44.61,44.53,44.55,30400.0,44.61,44.61,44.53,44.55,30400.0
2007-12-11 10:15:00,44.56,44.61,44.48,44.6,77800.0,44.56,44.61,44.48,44.6,77800.0
2007-12-11 10:20:00,44.6,44.62,44.59,44.59,28700.0,44.6,44.62,44.59,44.59,28700.0
2007-12-11 10:25:00,44.6,44.6,44.56,44.6,25700.0,44.6,44.6,44.56,44.6,25700.0
2007-12-11 10:30:00,44.6,44.6,44.5,44.5,43900.0,44.6,44.6,44.5,44.5,43900.0
2007-12-11 10:35:00,44.5,44.6,44.49,44.6,37400.0,44.5,44.6,44.49,44.6,37400.0
2007-12-11 10:40:00,44.59,44.59,44.51,44.55,42300.0,44.59,44.59,44.51,44.55,42300.0
2007-12-11 10:45:00,44.55,44.61,44.54,44.6,36300.0,44.55,44.61,44.54,44.6,36300.0
2007-12-11 10:50:00,44.61,44.61,44.55,44.59,34700.0,44.61,44.61,44.55,44.59,34700.0
2007-12-11 10:55:00,44.6,44.6,44.52,44.55,27600.0,44.6,44.6,44.52,44.55,27600.0
2007-12-11 11:00:00,44.54,44.56,44.5,44.53,36600.0,44.54,44.56,44.5,44.53,36600.0
2007-12-11 11:05:00,44.54,44.55,44.49,44.49,32300.0,44.54,44.55,44.49,44.49,32300.0
2007-12-11 11:10:00,44.5,44.5,44.48,44.49,33600.0,44.5,44.5,44.48,44.49,33600.0
2007-12-11 11:15:00,44.5,44.52,44.47,44.49,21800.0,44.5,44.52,44.47,44.49,21800.0
2007-12-11 11:20:00,44.48,44.49,44.41,44.44,65900.0,44.48,44.49,44.41,44.44,65900.0
2007-12-11 11:25:00,44.45,44.46,44.42,44.45,43700.0,44.45,44.46,44.42,44.45,43700.0
2007-12-11 11:30:00,44.44,44.45,44.42,44.45,27200.0,44.44,44.45,44.42,44.45,27200.0
2007-12-11 11:35:00,44.44,44.45,44.36,44.4,93000.0,44.44,44.45,44.36,44.4,93000.0
2007-12-11 11:40:00,44.39,44.4,44.32,44.34,46100.0,44.39,44.4,44.32,44.34,46100.0
2007-12-11 11:45:00,44.35,44.39,44.34,44.36,27800.0,44.35,44.39,44.34,44.36,27800.0
2007-12-11 11:50:00,44.35,44.37,44.34,44.34,30000.0,44.35,44.37,44.34,44.34,30000.0
2007-12-11 11:55:00,44.34,44.41,44.33,44.39,45000.0,44.34,44.41,44.33,44.39,45000.0
2007-12-11 12:00:00,44.39,44.41,44.33,44.36,79500.0,44.39,44.41,44.33,44.36,79500.0
2007-12-11 12:05:00,44.36,44.38,44.33,44.37,36800.0,44.36,44.38,44.33,44.37,36800.0
2007-12-11 12:10:00,44.37,44.39,44.29,44.34,38500.0,44.37,44.39,44.29,44.34,38500.0
2007-12-11 12:15:00,44.35,44.37,44.23,44.23,121800.0,44.35,44.37,44.23,44.23,121800.0
2007-12-11 12:20:00,44.23,44.24,44.1,44.14,160300.0,44.23,44.24,44.1,44.14,160300.0
2007-12-11 12:25:00,44.14,44.2,44.13,44.2,37000.0,44.14,44.2,44.13,44.2,37000.0
2007-12-11 12:30:00,44.19,44.24,44.15,44.16,46300.0,44.19,44.24,44.15,44.16,46300.0
2007-12-11 12:35:00,44.17,44.25,44.16,44.25,44900.0,44.17,44.25,44.16,44.25,44900.0
2007-12-11 12:40:00,44.25,44.25,44.14,44.2,47300.0,44.25,44.25,44.14,44.2,47300.0
2007-12-11 12:45:00,44.21,44.22,44.06,44.12,55100.0,44.21,44.22,44.06,44.12,55100.0
2007-12-11 12:50:00,44.12,44.14,44.03,44.12,73800.0,44.12,44.14,44.03,44.12,73800.0
2007-12-11 12:55:00,44.11,44.12,43.97,44.09,103600.0,44.11,44.12,43.97,44.09,103600.0
2007-12-11 13:00:00,44.1,44.13,44.08,44.12,39800.0,44.1,44.13,44.08,44.12,39800.0
2007-12-11 13:05:00,44.12,44.15,44.1,44.12,73200.0,44.12,44.15,44.1,44.12,73200.0
2007-12-11 13:10:00,44.12,44.19,44.1,44.1,76900.0,44.12,44.19,44.1,44.1,76900.0
2007-12-11 13:15:00,44.1,44.1,44.0,44.08,42500.0,44.1,44.1,44.0,44.08,42500.0
2007-12-11 13:20:00,44.08,44.1,44.05,44.09,53100.0,44.08,44.1,44.05,44.09,53100.0
2007-12-11 13:25:00,44.08,44.11,44.05,44.1,38700.0,44.08,44.11,44.05,44.1,38700.0
2007-12-11 13:30:00,44.1,44.11,44.07,44.1,35800.0,44.1,44.11,44.07,44.1,35800.0
2007-12-11 13:35:00,44.1,44.12,44.09,44.11,38800.0,44.1,44.12,44.09,44.11,38800.0
2007-12-11 13:40:00,44.11,44.16,44.08,44.16,31300.0,44.11,44.16,44.08,44.16,31300.0
2007-12-11 13:45:00,44.17,44.17,44.06,44.1,72400.0,44.17,44.17,44.06,44.1,72400.0
2007-12-11 13:50:00,44.1,44.11,44.03,44.09,68700.0,44.1,44.11,44.03,44.09,68700.0
2007-12-11 13:55:00,44.09,44.11,44.08,44.1,60600.0,44.09,44.11,44.08,44.1,60600.0
2007-12-11 14:00:00,44.1,44.11,44.08,44.11,36700.0,44.1,44.11,44.08,44.11,36700.0
2007-12-11 14:05:00,44.1,44.11,44.07,44.09,72000.0,44.1,44.11,44.07,44.09,72000.0
2007-12-11 14:10:00,44.08,44.13,44.0,44.0,139200.0,44.08,44.13,44.0,44.0,139200.0
2007-12-11 14:15:00,44.02,44.05,43.51,43.64,301400.0,44.02,44.05,43.51,43.64,301400.0
2007-12-11 14:20:00,43.64,43.75,43.49,43.56,163300.0,43.64,43.75,43.49,43.56,163300.0
2007-12-11 14:25:00,43.57,43.8,43.56,43.59,165600.0,43.57,43.8,43.56,43.59,165600.0
2007-12-11 14:30:00,43.58,43.59,43.42,43.53,123700.0,43.58,43.59,43.42,43.53,123700.0
2007-12-11 14:35:00,43.54,43.59,43.25,43.37,154000.0,43.54,43.59,43.25,43.37,154000.0
2007-12-11 14:40:00,43.34,43.4,43.18,43.36,145300.0,43.34,43.4,43.18,43.36,145300.0
2007-12-11 14:45:00,43.36,43.47,43.16,43.23,208800.0,43.36,43.47,43.16,43.23,208800.0
2007-12-11 14:50:00,43.24,43.52,43.2,43.52,82600.0,43.24,43.52,43.2,43.52,82600.0
2007-12-11 14:55:00,43.5,43.54,43.44,43.45,143000.0,43.5,43.54,43.44,43.45,143000.0
2007-12-11 15:00:00,43.45,43.46,43.22,43.35,191600.0,43.45,43.46,43.22,43.35,191600.0
2007-12-11 15:05:00,43.36,43.44,43.35,43.41,80400.0,43.36,43.44,43.35,43.41,80400.0
2007-12-11 15:10:00,43.4,43.41,43.31,43.33,116100.0,43.4,43.41,43.31,43.33,116100.0
2007-12-11 15:15:00,43.33,43.36,43.16,43.17,153000.0,43.33,43.36,43.16,43.17,153000.0
2007-12-11 15:20:00,43.17,43.21,43.12,43.19,145700.0,43.17,43.21,43.12,43.19,145700.0
2007-12-11 15:25:00,43.2,43.31,43.17,43.26,205400.0,43.2,43.31,43.17,43.26,205400.0
2007-12-11 15:30:00,43.26,43.34,43.24,43.27,182300.0,43.26,43.34,43.24,43.27,182300.0
2007-12-11 15:35:00,43.28,43.31,43.2,43.2,230500.0,43.28,43.31,43.2,43.2,230500.0
2007-12-11 15:40:00,43.2,43.22,43.09,43.11,238200.0,43.2,43.22,43.09,43.11,238200.0
2007-12-11 15:45:00,43.11,43.11,43.0,43.03,281800.0,43.11,43.11,43.0,43.03,281800.0
2007-12-11 15:50:00,43.04,43.2,43.02,43.2,228800.0,43.04,43.2,43.02,43.2,228800.0
2007-12-11 15:55:00,43.19,43.31,43.19,43.24,546600.0,43.19,43.31,43.19,43.24,546600.0
2007-12-12 09:30:00,43.97,44.19,43.81,44.02,222000.0,43.97,44.19,43.81,44.02,222000.0
2007-12-12 09:35:00,43.97,44.05,43.92,44.0,112000.0,43.97,44.05,43.92,44.0,112000.0
2007-12-12 09:40:00,44.0,44.01,43.78,43.93,116600.0,44.0,44.01,43.78,43.93,116600.0
2007-12-12 09:45:00,43.92,44.01,43.9,43.98,80200.0,43.92,44.01,43.9,43.98,80200.0
2007-12-12 09:50:00,44.0,44.0,43.54,43.66,285000.0,44.0,44.0,43.54,43.66,285000.0
2007-12-12 09:55:00,43.66,43.79,43.56,43.74,109700.0,43.66,43.79,43.56,43.74,109700.0
2007-12-12 10:00:00,43.72,43.76,43.6,43.67,78000.0,43.72,43.76,43.6,43.67,78000.0
2007-12-12 10:05:00,43.67,43.77,43.6,43.6,62500.0,43.67,43.77,43.6,43.6,62500.0
2007-12-12 10:10:00,43.59,43.61,43.56,43.6,55600.0,43.59,43.61,43.56,43.6,55600.0
2007-12-12 10:15:00,43.6,43.62,43.57,43.6,84100.0,43.6,43.62,43.57,43.6,84100.0
2007-12-12 10:20:00,43.6,43.62,43.58,43.6,85800.0,43.6,43.62,43.58,43.6,85800.0
2007-12-12 10:25:00,43.6,43.69,43.59,43.67,48600.0,43.6,43.69,43.59,43.67,48600.0
2007-12-12 10:30:00,43.69,43.73,43.64,43.64,62100.0,43.69,43.73,43.64,43.64,62100.0
2007-12-12 10:35:00,43.64,43.65,43.52,43.6,66800.0,43.64,43.65,43.52,43.6,66800.0
2007-12-12 10:40:00,43.6,43.69,43.51,43.66,54700.0,43.6,43.69,43.51,43.66,54700.0
2007-12-12 10:45:00,43.67,43.68,43.52,43.54,88300.0,43.67,43.68,43.52,43.54,88300.0
2007-12-12 10:50:00,43.53,43.57,43.43,43.53,74100.0,43.53,43.57,43.43,43.53,74100.0
2007-12-12 10:55:00,43.53,43.54,43.48,43.49,32700.0,43.53,43.54,43.48,43.49,32700.0
2007-12-12 11:00:00,43.48,43.63,43.48,43.52,84300.0,43.48,43.63,43.48,43.52,84300.0
2007-12-12 11:05:00,43.53,43.59,43.51,43.55,40100.0,43.53,43.59,43.51,43.55,40100.0
2007-12-12 11:10:00,43.56,43.72,43.56,43.69,43700.0,43.56,43.72,43.56,43.69,43700.0
2007-12-12 11:15:00,43.69,43.69,43.58,43.62,48000.0,43.69,43.69,43.58,43.62,48000.0
2007-12-12 11:20:00,43.62,43.62,43.54,43.56,35700.0,43.62,43.62,43.54,43.56,35700.0
2007-12-12 11:25:00,43.57,43.7,43.53,43.64,36400.0,43.57,43.7,43.53,43.64,36400.0
2007-12-12 11:30:00,43.65,43.7,43.6,43.63,53600.0,43.65,43.7,43.6,43.63,53600.0
2007-12-12 11:35:00,43.63,43.69,43.59,43.69,35100.0,43.63,43.69,43.59,43.69,35100.0
2007-12-12 11:40:00,43.69,43.81,43.69,43.79,46000.0,43.69,43.81,43.69,43.79,46000.0
2007-12-12 11:45:00,43.79,43.82,43.74,43.79,62400.0,43.79,43.82,43.74,43.79,62400.0
2007-12-12 11:50:00,43.79,43.79,43.66,43.72,76100.0,43.79,43.79,43.66,43.72,76100.0
2007-12-12 11:55:00,43.71,43.76,43.69,43.7,50900.0,43.71,43.76,43.69,43.7,50900.0
2007-12-12 12:00:00,43.7,43.85,43.69,43.75,66900.0,43.7,43.85,43.69,43.75,66900.0
2007-12-12 12:05:00,43.74,43.74,43.6,43.6,43700.0,43.74,43.74,43.6,43.6,43700.0
2007-12-12 12:10:00,43.61,43.74,43.53,43.72,86000.0,43.61,43.74,43.53,43.72,86000.0
2007-12-12 12:15:00,43.72,43.77,43.68,43.76,30300.0,43.72,43.77,43.68,43.76,30300.0
2007-12-12 12:20:00,43.76,43.76,43.66,43.75,30100.0,43.76,43.76,43.66,43.75,30100.0
2007-12-12 12:25:00,43.74,43.82,43.74,43.78,31400.0,43.74,43.82,43.74,43.78,31400.0
2007-12-12 12:30:00,43.77,43.78,43.65,43.73,55700.0,43.77,43.78,43.65,43.73,55700.0
2007-12-12 12:35:00,43.73,43.77,43.67,43.73,51800.0,43.73,43.77,43.67,43.73,51800.0
2007-12-12 12:40:00,43.72,43.72,43.62,43.69,44800.0,43.72,43.72,43.62,43.69,44800.0
2007-12-12 12:45:00,43.69,43.73,43.5,43.69,66100.0,43.69,43.73,43.5,43.69,66100.0
2007-12-12 12:50:00,43.69,43.69,43.59,43.6,57600.0,43.69,43.69,43.59,43.6,57600.0
2007-12-12 12:55:00,43.6,43.66,43.6,43.65,21500.0,43.6,43.66,43.6,43.65,21500.0
2007-12-12 13:00:00,43.64,43.69,43.6,43.6,21500.0,43.64,43.69,43.6,43.6,21500.0
2007-12-12 13:05:00,43.6,43.68,43.59,43.68,34100.0,43.6,43.68,43.59,43.68,34100.0
2007-12-12 13:10:00,43.69,43.78,43.66,43.7,43100.0,43.69,43.78,43.66,43.7,43100.0
2007-12-12 13:15:00,43.7,43.78,43.68,43.76,24500.0,43.7,43.78,43.68,43.76,24500.0
2007-12-12 13:20:00,43.76,43.76,43.72,43.73,24100.0,43.76,43.76,43.72,43.73,24100.0
2007-12-12 13:25:00,43.72,43.74,43.66,43.66,20000.0,43.72,43.74,43.66,43.66,20000.0
2007-12-12 13:30:00,43.66,43.71,43.59,43.64,35400.0,43.66,43.71,43.59,43.64,35400.0
2007-12-12 13:35:00,43.64,43.75,43.64,43.74,29900.0,43.64,43.75,43.64,43.74,29900.0
2007-12-12 13:40:00,43.74,43.79,43.72,43.74,37000.0,43.74,43.79,43.72,43.74,37000.0
2007-12-12 13:45:00,43.75,43.79,43.73,43.77,42400.0,43.75,43.79,43.73,43.77,42400.0
2007-12-12 13:50:00,43.77,43.79,43.76,43.76,24300.0,43.77,43.79,43.76,43.76,24300.0
2007-12-12 13:55:00,43.76,43.81,43.74,43.8,31900.0,43.76,43.81,43.74,43.8,31900.0
2007-12-12 14:00:00,43.8,43.81,43.75,43.78,35100.0,43.8,43.81,43.75,43.78,35100.0
2007-12-12 14:05:00,43.79,43.91,43.78,43.83,45200.0,43.79,43.91,43.78,43.83,45200.0
2007-12-12 14:10:00,43.82,43.84,43.78,43.81,34300.0,43.82,43.84,43.78,43.81,34300.0
2007-12-12 14:15:00,43.82,43.88,43.75,43.86,62400.0,43.82,43.88,43.75,43.86,62400.0
2007-12-12 14:20:00,43.86,43.86,43.76,43.8,45000.0,43.86,43.86,43.76,43.8,45000.0
2007-12-12 14:25:00,43.81,43.82,43.69,43.69,64400.0,43.81,43.82,43.69,43.69,64400.0
2007-12-12 14:30:00,43.69,43.7,43.62,43.66,34900.0,43.69,43.7,43.62,43.66,34900.0
2007-12-12 14:35:00,43.66,43.7,43.56,43.66,75600.0,43.66,43.7,43.56,43.66,75600.0
2007-12-12 14:40:00,43.64,43.67,43.55,43.6,52900.0,43.64,43.67,43.55,43.6,52900.0
2007-12-12 14:45:00,43.6,43.64,43.57,43.63,56400.0,43.6,43.64,43.57,43.63,56400.0
2007-12-12 14:50:00,43.63,43.68,43.6,43.64,36600.0,43.63,43.68,43.6,43.64,36600.0
2007-12-12 14:55:00,43.67,43.69,43.57,43.57,69800.0,43.67,43.69,43.57,43.57,69800.0
2007-12-12 15:00:00,43.57,43.57,43.31,43.34,87100.0,43.57,43.57,43.31,43.34,87100.0
2007-12-12 15:05:00,43.34,43.46,43.34,43.45,57300.0,43.34,43.46,43.34,43.45,57300.0
2007-12-12 15:10:00,43.45,43.45,43.1,43.12,123700.0,43.45,43.45,43.1,43.12,123700.0
2007-12-12 15:15:00,43.11,43.25,42.94,43.23,144700.0,43.11,43.25,42.94,43.23,144700.0
2007-12-12 15:20:00,43.24,43.31,43.13,43.13,97400.0,43.24,43.31,43.13,43.13,97400.0
2007-12-12 15:25:00,43.14,43.37,43.14,43.29,89000.0,43.14,43.37,43.14,43.29,89000.0
2007-12-12 15:30:00,43.28,43.35,43.22,43.31,90700.0,43.28,43.35,43.22,43.31,90700.0
2007-12-12 15:35:00,43.31,43.34,43.12,43.24,116700.0,43.31,43.34,43.12,43.24,116700.0
2007-12-12 15:40:00,43.23,43.3,43.15,43.2,78600.0,43.23,43.3,43.15,43.2,78600.0
2007-12-12 15:45:00,43.2,43.5,43.18,43.46,119000.0,43.2,43.5,43.18,43.46,119000.0
2007-12-12 15:50:00,43.45,43.54,43.42,43.5,129300.0,43.45,43.54,43.42,43.5,129300.0
2007-12-12 15:55:00,43.5,43.58,43.48,43.57,295000.0,43.5,43.58,43.48,43.57,295000.0
2007-12-13 09:30:00,43.5,44.05,43.48,44.0,217300.0,43.5,44.05,43.48,44.0,217300.0
2007-12-13 09:35:00,43.99,44.02,43.8,43.9,55800.0,43.99,44.02,43.8,43.9,55800.0
2007-12-13 09:40:00,43.89,43.89,43.69,43.85,39900.0,43.89,43.89,43.69,43.85,39900.0
2007-12-13 09:45:00,43.85,43.9,43.83,43.85,39200.0,43.85,43.9,43.83,43.85,39200.0
2007-12-13 09:50:00,43.86,43.93,43.81,43.93,66700.0,43.86,43.93,43.81,43.93,66700.0
2007-12-13 09:55:00,43.94,43.97,43.81,43.85,50800.0,43.94,43.97,43.81,43.85,50800.0
2007-12-13 10:00:00,43.86,43.94,43.77,43.86,53300.0,43.86,43.94,43.77,43.86,53300.0
2007-12-13 10:05:00,43.85,43.95,43.82,43.94,41300.0,43.85,43.95,43.82,43.94,41300.0
2007-12-13 10:10:00,43.95,43.95,43.82,43.86,56200.0,43.95,43.95,43.82,43.86,56200.0
2007-12-13 10:15:00,43.87,43.96,43.84,43.87,42900.0,43.87,43.96,43.84,43.87,42900.0
2007-12-13 10:20:00,43.88,43.95,43.87,43.89,41800.0,43.88,43.95,43.87,43.89,41800.0
2007-12-13 10:25:00,43.89,43.91,43.78,43.85,45000.0,43.89,43.91,43.78,43.85,45000.0
2007-12-13 10:30:00,43.83,44.0,43.8,43.88,62500.0,43.83,44.0,43.8,43.88,62500.0
2007-12-13 10:35:00,43.88,43.94,43.78,43.83,51200.0,43.88,43.94,43.78,43.83,51200.0
2007-12-13 10:40:00,43.84,44.03,43.84,44.0,46000.0,43.84,44.03,43.84,44.0,46000.0
2007-12-13 10:45:00,44.01,44.06,43.93,44.06,24400.0,44.01,44.06,43.93,44.06,24400.0
2007-12-13 10:50:00,44.07,44.09,43.94,43.95,41200.0,44.07,44.09,43.94,43.95,41200.0
2007-12-13 10:55:00,43.95,43.96,43.52,43.54,106200.0,43.95,43.96,43.52,43.54,106200.0
2007-12-13 11:00:00,43.54,43.82,43.53,43.7,67800.0,43.54,43.82,43.53,43.7,67800.0
2007-12-13 11:05:00,43.71,43.84,43.68,43.79,102200.0,43.71,43.84,43.68,43.79,102200.0
2007-12-13 11:10:00,43.8,43.85,43.7,43.75,46700.0,43.8,43.85,43.7,43.75,46700.0
2007-12-13 11:15:00,43.74,43.89,43.74,43.77,26600.0,43.74,43.89,43.74,43.77,26600.0
2007-12-13 11:20:00,43.76,43.8,43.64,43.66,59800.0,43.76,43.8,43.64,43.66,59800.0
2007-12-13 11:25:00,43.66,43.7,43.64,43.69,43700.0,43.66,43.7,43.64,43.69,43700.0
2007-12-13 11:30:00,43.68,43.73,43.66,43.72,33600.0,43.68,43.73,43.66,43.72,33600.0
2007-12-13 11:35:00,43.75,43.86,43.7,43.79,42100.0,43.75,43.86,43.7,43.79,42100.0
2007-12-13 11:40:00,43.78,43.89,43.78,43.81,36400.0,43.78,43.89,43.78,43.81,36400.0
2007-12-13 11:45:00,43.81,43.84,43.78,43.79,25300.0,43.81,43.84,43.78,43.79,25300.0
2007-12-13 11:50:00,43.79,43.83,43.71,43.73,48000.0,43.79,43.83,43.71,43.73,48000.0
2007-12-13 11:55:00,43.73,43.78,43.73,43.76,27700.0,43.73,43.78,43.73,43.76,27700.0
2007-12-13 12:00:00,43.76,43.89,43.73,43.84,68500.0,43.76,43.89,43.73,43.84,68500.0
2007-12-13 12:05:00,43.84,43.93,43.8,43.91,42100.0,43.84,43.93,43.8,43.91,42100.0
2007-12-13 12:10:00,43.92,43.96,43.89,43.92,40500.0,43.92,43.96,43.89,43.92,40500.0
2007-12-13 12:15:00,43.9,43.92,43.78,43.85,37300.0,43.9,43.92,43.78,43.85,37300.0
2007-12-13 12:20:00,43.85,43.92,43.79,43.79,37600.0,43.85,43.92,43.79,43.79,37600.0
2007-12-13 12:25:00,43.8,43.83,43.69,43.69,37400.0,43.8,43.83,43.69,43.69,37400.0
2007-12-13 12:30:00,43.68,43.7,43.62,43.67,30700.0,43.68,43.7,43.62,43.67,30700.0
2007-12-13 12:35:00,43.66,43.71,43.66,43.71,10100.0,43.66,43.71,43.66,43.71,10100.0
2007-12-13 12:40:00,43.71,43.71,43.61,43.68,26200.0,43.71,43.71,43.61,43.68,26200.0
2007-12-13 12:45:00,43.68,43.71,43.67,43.71,18000.0,43.68,43.71,43.67,43.71,18000.0
2007-12-13 12:50:00,43.71,43.79,43.71,43.78,16500.0,43.71,43.79,43.71,43.78,16500.0
2007-12-13 12:55:00,43.78,43.79,43.75,43.76,30600.0,43.78,43.79,43.75,43.76,30600.0
2007-12-13 13:00:00,43.76,43.78,43.72,43.77,72100.0,43.76,43.78,43.72,43.77,72100.0
2007-12-13 13:05:00,43.76,43.85,43.75,43.82,60500.0,43.76,43.85,43.75,43.82,60500.0
2007-12-13 13:10:00,43.84,43.87,43.76,43.8,42500.0,43.84,43.87,43.76,43.8,42500.0
2007-12-13 13:15:00,43.81,43.86,43.81,43.82,27400.0,43.81,43.86,43.81,43.82,27400.0
2007-12-13 13:20:00,43.82,43.83,43.78,43.78,44100.0,43.82,43.83,43.78,43.78,44100.0
2007-12-13 13:25:00,43.79,43.96,43.78,43.91,22700.0,43.79,43.96,43.78,43.91,22700.0
2007-12-13 13:30:00,43.89,43.92,43.76,43.81,28800.0,43.89,43.92,43.76,43.81,28800.0
2007-12-13 13:35:00,43.8,43.87,43.75,43.75,27600.0,43.8,43.87,43.75,43.75,27600.0
2007-12-13 13:40:00,43.74,43.8,43.73,43.78,52300.0,43.74,43.8,43.73,43.78,52300.0
2007-12-13 13:45:00,43.78,43.86,43.78,43.78,50200.0,43.78,43.86,43.78,43.78,50200.0
2007-12-13 13:50:00,43.78,43.88,43.78,43.87,36100.0,43.78,43.88,43.78,43.87,36100.0
2007-12-13 13:55:00,43.88,43.91,43.85,43.86,17700.0,43.88,43.91,43.85,43.86,17700.0
2007-12-13 14:00:00,43.86,43.97,43.78,43.97,51300.0,43.86,43.97,43.78,43.97,51300.0
2007-12-13 14:05:00,43.99,43.99,43.84,43.84,46000.0,43.99,43.99,43.84,43.84,46000.0
2007-12-13 14:10:00,43.84,43.87,43.81,43.86,36300.0,43.84,43.87,43.81,43.86,36300.0
2007-12-13 14:15:00,43.85,43.95,43.83,43.92,42700.0,43.85,43.95,43.83,43.92,42700.0
2007-12-13 14:20:00,43.92,43.94,43.8,43.8,83200.0,43.92,43.94,43.8,43.8,83200.0
2007-12-13 14:25:00,43.8,43.91,43.79,43.86,85900.0,43.8,43.91,43.79,43.86,85900.0
2007-12-13 14:30:00,43.86,43.87,43.79,43.82,39800.0,43.86,43.87,43.79,43.82,39800.0
2007-12-13 14:35:00,43.81,43.88,43.78,43.82,41500.0,43.81,43.88,43.78,43.82,41500.0
2007-12-13 14:40:00,43.81,43.87,43.81,43.83,27800.0,43.81,43.87,43.81,43.83,27800.0
2007-12-13 14:45:00,43.83,43.85,43.74,43.84,43600.0,43.83,43.85,43.74,43.84,43600.0
2007-12-13 14:50:00,43.83,43.92,43.81,43.91,29100.0,43.83,43.92,43.81,43.91,29100.0
2007-12-13 14:55:00,43.9,43.9,43.79,43.81,33600.0,43.9,43.9,43.79,43.81,33600.0
2007-12-13 15:00:00,43.8,43.94,43.78,43.89,50100.0,43.8,43.94,43.78,43.89,50100.0
2007-12-13 15:05:00,43.89,43.91,43.8,43.8,32600.0,43.89,43.91,43.8,43.8,32600.0
2007-12-13 15:10:00,43.81,43.84,43.78,43.78,31400.0,43.81,43.84,43.78,43.78,31400.0
2007-12-13 15:15:00,43.78,43.86,43.75,43.83,105900.0,43.78,43.86,43.75,43.83,105900.0
2007-12-13 15:20:00,43.83,43.92,43.83,43.87,133400.0,43.83,43.92,43.83,43.87,133400.0
2007-12-13 15:25:00,43.87,43.99,43.84,43.95,117900.0,43.87,43.99,43.84,43.95,117900.0
2007-12-13 15:30:00,43.95,43.96,43.84,43.92,130700.0,43.95,43.96,43.84,43.92,130700.0
2007-12-13 15:35:00,43.92,43.92,43.85,43.86,110100.0,43.92,43.92,43.85,43.86,110100.0
2007-12-13 15:40:00,43.85,43.93,43.84,43.91,108200.0,43.85,43.93,43.84,43.91,108200.0
2007-12-13 15:45:00,43.92,43.99,43.89,43.92,129400.0,43.92,43.99,43.89,43.92,129400.0
2007-12-13 15:50:00,43.92,43.94,43.86,43.92,130300.0,43.92,43.94,43.86,43.92,130300.0
2007-12-13 15:55:00,43.92,43.99,43.89,43.92,165600.0,43.92,43.99,43.89,43.92,165600.0
2007-12-14 09:30:00,43.6,43.75,43.32,43.33,341300.0,43.6,43.75,43.32,43.33,341300.0
2007-12-14 09:35:00,43.32,43.33,43.02,43.13,203500.0,43.32,43.33,43.02,43.13,203500.0
2007-12-14 09:40:00,43.15,43.16,43.02,43.09,197300.0,43.15,43.16,43.02,43.09,197300.0
2007-12-14 09:45:00,43.09,43.21,43.05,43.08,152900.0,43.09,43.21,43.05,43.08,152900.0
2007-12-14 09:50:00,43.09,43.13,43.01,43.04,120200.0,43.09,43.13,43.01,43.04,120200.0
2007-12-14 09:55:00,43.04,43.1,42.99,43.04,79400.0,43.04,43.1,42.99,43.04,79400.0
2007-12-14 10:00:00,43.04,43.14,43.02,43.14,61800.0,43.04,43.14,43.02,43.14,61800.0
2007-12-14 10:05:00,43.13,43.13,43.04,43.06,74100.0,43.13,43.13,43.04,43.06,74100.0
2007-12-14 10:10:00,43.05,43.1,43.04,43.07,62100.0,43.05,43.1,43.04,43.07,62100.0
2007-12-14 10:15:00,43.07,43.08,42.93,42.94,95300.0,43.07,43.08,42.93,42.94,95300.0
2007-12-14 10:20:00,42.95,43.0,42.8,42.84,111300.0,42.95,43.0,42.8,42.84,111300.0
2007-12-14 10:25:00,42.84,42.89,42.79,42.79,88800.0,42.84,42.89,42.79,42.79,88800.0
2007-12-14 10:30:00,42.79,42.83,42.76,42.79,229500.0,42.79,42.83,42.76,42.79,229500.0
2007-12-14 10:35:00,42.79,42.79,42.76,42.76,63800.0,42.79,42.79,42.76,42.76,63800.0
2007-12-14 10:40:00,42.76,42.83,42.68,42.75,98900.0,42.76,42.83,42.68,42.75,98900.0
2007-12-14 10:45:00,42.75,42.8,42.55,42.64,152200.0,42.75,42.8,42.55,42.64,152200.0
2007-12-14 10:50:00,42.64,42.72,42.54,42.56,163100.0,42.64,42.72,42.54,42.56,163100.0
2007-12-14 10:55:00,42.56,42.56,42.52,42.55,75400.0,42.56,42.56,42.52,42.55,75400.0
2007-12-14 11:00:00,42.55,42.56,42.29,42.3,147200.0,42.55,42.56,42.29,42.3,147200.0
2007-12-14 11:05:00,42.3,42.3,42.22,42.24,162700.0,42.3,42.3,42.22,42.24,162700.0
2007-12-14 11:10:00,42.24,42.31,42.15,42.19,264800.0,42.24,42.31,42.15,42.19,264800.0
2007-12-14 11:15:00,42.19,42.36,42.19,42.32,133600.0,42.19,42.36,42.19,42.32,133600.0
2007-12-14 11:20:00,42.32,42.55,42.31,42.51,227200.0,42.32,42.55,42.31,42.51,227200.0
2007-12-14 11:25:00,42.51,42.52,42.4,42.42,112400.0,42.51,42.52,42.4,42.42,112400.0
2007-12-14 11:30:00,42.42,42.45,42.34,42.38,80600.0,42.42,42.45,42.34,42.38,80600.0
2007-12-14 11:35:00,42.38,42.57,42.38,42.5,71200.0,42.38,42.57,42.38,42.5,71200.0
2007-12-14 11:40:00,42.5,42.51,42.36,42.37,72700.0,42.5,42.51,42.36,42.37,72700.0
2007-12-14 11:45:00,42.37,42.4,42.24,42.39,91200.0,42.37,42.4,42.24,42.39,91200.0
2007-12-14 11:50:00,42.38,42.45,42.38,42.44,23700.0,42.38,42.45,42.38,42.44,23700.0
2007-12-14 11:55:00,42.44,42.45,42.38,42.38,56600.0,42.44,42.45,42.38,42.38,56600.0
2007-12-14 12:00:00,42.39,42.41,42.38,42.4,55100.0,42.39,42.41,42.38,42.4,55100.0
2007-12-14 12:05:00,42.39,42.4,42.38,42.39,49200.0,42.39,42.4,42.38,42.39,49200.0
2007-12-14 12:10:00,42.39,42.39,42.22,42.22,94400.0,42.39,42.39,42.22,42.22,94400.0
2007-12-14 12:15:00,42.22,42.28,42.15,42.18,142700.0,42.22,42.28,42.15,42.18,142700.0
2007-12-14 12:20:00,42.17,42.21,42.17,42.2,41900.0,42.17,42.21,42.17,42.2,41900.0
2007-12-14 12:25:00,42.2,42.2,42.05,42.11,80600.0,42.2,42.2,42.05,42.11,80600.0
2007-12-14 12:30:00,42.11,42.19,42.08,42.1,56900.0,42.11,42.19,42.08,42.1,56900.0
2007-12-14 12:35:00,42.1,42.12,42.0,42.02,114100.0,42.1,42.12,42.0,42.02,114100.0
2007-12-14 12:40:00,42.02,42.1,42.02,42.1,59300.0,42.02,42.1,42.02,42.1,59300.0
2007-12-14 12:45:00,42.1,42.13,42.08,42.12,46200.0,42.1,42.13,42.08,42.12,46200.0
2007-12-14 12:50:00,42.12,42.14,42.1,42.12,47700.0,42.12,42.14,42.1,42.12,47700.0
2007-12-14 12:55:00,42.12,42.13,42.06,42.1,45500.0,42.12,42.13,42.06,42.1,45500.0
2007-12-14 13:00:00,42.1,42.15,42.07,42.11,60000.0,42.1,42.15,42.07,42.11,60000.0
2007-12-14 13:05:00,42.11,42.12,42.06,42.11,44700.0,42.11,42.12,42.06,42.11,44700.0
2007-12-14 13:10:00,42.11,42.12,42.03,42.1,60300.0,42.11,42.12,42.03,42.1,60300.0
2007-12-14 13:15:00,42.1,42.11,42.0,42.1,63700.0,42.1,42.11,42.0,42.1,63700.0
2007-12-14 13:20:00,42.1,42.1,42.09,42.1,32000.0,42.1,42.1,42.09,42.1,32000.0
2007-12-14 13:25:00,42.1,42.13,42.09,42.12,63800.0,42.1,42.13,42.09,42.12,63800.0
2007-12-14 13:30:00,42.12,42.18,42.12,42.18,68000.0,42.12,42.18,42.12,42.18,68000.0
2007-12-14 13:35:00,42.17,42.28,42.17,42.28,78300.0,42.17,42.28,42.17,42.28,78300.0
2007-12-14 13:40:00,42.27,42.31,42.27,42.31,136100.0,42.27,42.31,42.27,42.31,136100.0
2007-12-14 13:45:00,42.3,42.32,42.26,42.31,69300.0,42.3,42.32,42.26,42.31,69300.0
2007-12-14 13:50:00,42.31,42.32,42.28,42.3,56300.0,42.31,42.32,42.28,42.3,56300.0
2007-12-14 13:55:00,42.3,42.33,42.29,42.31,43200.0,42.3,42.33,42.29,42.31,43200.0
2007-12-14 14:00:00,42.31,42.31,42.22,42.26,81800.0,42.31,42.31,42.22,42.26,81800.0
2007-12-14 14:05:00,42.25,42.29,42.19,42.2,80800.0,42.25,42.29,42.19,42.2,80800.0
2007-12-14 14:10:00,42.2,42.26,42.2,42.25,48400.0,42.2,42.26,42.2,42.25,48400.0
2007-12-14 14:15:00,42.24,42.25,42.19,42.19,54100.0,42.24,42.25,42.19,42.19,54100.0
2007-12-14 14:20:00,42.19,42.27,42.18,42.27,48900.0,42.19,42.27,42.18,42.27,48900.0
2007-12-14 14:25:00,42.27,42.27,42.24,42.25,47500.0,42.27,42.27,42.24,42.25,47500.0
2007-12-14 14:30:00,42.24,42.26,42.18,42.21,65700.0,42.24,42.26,42.18,42.21,65700.0
2007-12-14 14:35:00,42.2,42.22,42.18,42.21,29600.0,42.2,42.22,42.18,42.21,29600.0
2007-12-14 14:40:00,42.21,42.22,42.19,42.19,59500.0,42.21,42.22,42.19,42.19,59500.0
2007-12-14 14:45:00,42.19,42.23,42.19,42.22,34900.0,42.19,42.23,42.19,42.22,34900.0
2007-12-14 14:50:00,42.21,42.22,42.19,42.2,57700.0,42.21,42.22,42.19,42.2,57700.0
2007-12-14 14:55:00,42.2,42.25,42.15,42.18,114000.0,42.2,42.25,42.15,42.18,114000.0
2007-12-14 15:00:00,42.17,42.2,42.12,42.14,152500.0,42.17,42.2,42.12,42.14,152500.0
2007-12-14 15:05:00,42.13,42.16,42.1,42.14,71400.0,42.13,42.16,42.1,42.14,71400.0
2007-12-14 15:10:00,42.14,42.2,42.13,42.2,94100.0,42.14,42.2,42.13,42.2,94100.0
2007-12-14 15:15:00,42.2,42.2,42.09,42.13,152600.0,42.2,42.2,42.09,42.13,152600.0
2007-12-14 15:20:00,42.13,42.14,42.06,42.14,105700.0,42.13,42.14,42.06,42.14,105700.0
2007-12-14 15:25:00,42.14,42.25,42.13,42.19,143000.0,42.14,42.25,42.13,42.19,143000.0
2007-12-14 15:30:00,42.19,42.36,42.19,42.2,336600.0,42.19,42.36,42.19,42.2,336600.0
2007-12-14 15:35:00,42.2,42.2,42.07,42.08,244000.0,42.2,42.2,42.07,42.08,244000.0
2007-12-14 15:40:00,42.07,42.09,41.97,42.01,492500.0,42.07,42.09,41.97,42.01,492500.0
2007-12-14 15:45:00,42.02,42.18,42.01,42.18,260500.0,42.02,42.18,42.01,42.18,260500.0
2007-12-14 15:50:00,42.17,42.18,42.13,42.14,257900.0,42.17,42.18,42.13,42.14,257900.0
2007-12-14 15:55:00,42.14,42.2,42.12,42.15,377800.0,42.14,42.2,42.12,42.15,377800.0
2007-12-17 09:30:00,41.79,41.94,41.77,41.82,176600.0,41.79,41.94,41.77,41.82,176600.0
2007-12-17 09:35:00,41.83,41.83,41.5,41.6,117800.0,41.83,41.83,41.5,41.6,117800.0
2007-12-17 09:40:00,41.62,41.78,41.46,41.51,216800.0,41.62,41.78,41.46,41.51,216800.0
2007-12-17 09:45:00,41.5,41.57,41.37,41.41,241500.0,41.5,41.57,41.37,41.41,241500.0
2007-12-17 09:50:00,41.41,41.43,41.22,41.36,192900.0,41.41,41.43,41.22,41.36,192900.0
2007-12-17 09:55:00,41.36,41.5,41.29,41.34,143700.0,41.36,41.5,41.29,41.34,143700.0
2007-12-17 10:00:00,41.35,41.36,41.29,41.31,135400.0,41.35,41.36,41.29,41.31,135400.0
2007-12-17 10:05:00,41.32,41.33,41.22,41.23,200600.0,41.32,41.33,41.22,41.23,200600.0
2007-12-17 10:10:00,41.23,41.34,41.14,41.14,138300.0,41.23,41.34,41.14,41.14,138300.0
2007-12-17 10:15:00,41.15,41.28,41.13,41.26,85600.0,41.15,41.28,41.13,41.26,85600.0
2007-12-17 10:20:00,41.27,41.31,41.24,41.25,116200.0,41.27,41.31,41.24,41.25,116200.0
2007-12-17 10:25:00,41.25,41.26,41.19,41.2,60900.0,41.25,41.26,41.19,41.2,60900.0
2007-12-17 10:30:00,41.2,41.21,41.15,41.18,74900.0,41.2,41.21,41.15,41.18,74900.0
2007-12-17 10:35:00,41.17,41.79,41.17,41.21,94900.0,41.17,41.79,41.17,41.21,94900.0
2007-12-17 10:40:00,41.2,41.26,41.2,41.22,47800.0,41.2,41.26,41.2,41.22,47800.0
2007-12-17 10:45:00,41.22,41.23,41.18,41.18,93000.0,41.22,41.23,41.18,41.18,93000.0
2007-12-17 10:50:00,41.18,41.2,41.17,41.18,80800.0,41.18,41.2,41.17,41.18,80800.0
2007-12-17 10:55:00,41.17,41.18,41.11,41.12,119500.0,41.17,41.18,41.11,41.12,119500.0
2007-12-17 11:00:00,41.11,41.16,41.09,41.12,135000.0,41.11,41.16,41.09,41.12,135000.0
2007-12-17 11:05:00,41.12,41.12,41.05,41.07,114900.0,41.12,41.12,41.05,41.07,114900.0
2007-12-17 11:10:00,41.07,41.08,40.93,40.98,186200.0,41.07,41.08,40.93,40.98,186200.0
2007-12-17 11:15:00,40.99,41.01,40.9,40.99,169500.0,40.99,41.01,40.9,40.99,169500.0
2007-12-17 11:20:00,40.99,41.15,40.95,41.11,131000.0,40.99,41.15,40.95,41.11,131000.0
2007-12-17 11:25:00,41.13,41.13,41.02,41.04,56400.0,41.13,41.13,41.02,41.04,56400.0
2007-12-17 11:30:00,41.05,41.11,41.01,41.02,80900.0,41.05,41.11,41.01,41.02,80900.0
2007-12-17 11:35:00,41.01,41.03,40.99,41.02,125500.0,41.01,41.03,40.99,41.02,125500.0
2007-12-17 11:40:00,41.02,41.03,40.93,40.94,68300.0,41.02,41.03,40.93,40.94,68300.0
2007-12-17 11:45:00,40.93,40.98,40.79,40.83,94500.0,40.93,40.98,40.79,40.83,94500.0
2007-12-17 11:50:00,40.83,41.01,40.76,40.91,166600.0,40.83,41.01,40.76,40.91,166600.0
2007-12-17 11:55:00,40.91,40.93,40.7,40.72,182500.0,40.91,40.93,40.7,40.72,182500.0
2007-12-17 12:00:00,40.72,40.72,40.61,40.61,148500.0,40.72,40.72,40.61,40.61,148500.0
2007-12-17 12:05:00,40.61,40.71,40.59,40.68,91100.0,40.61,40.71,40.59,40.68,91100.0
2007-12-17 12:10:00,40.68,40.92,40.68,40.78,123900.0,40.68,40.92,40.68,40.78,123900.0
2007-12-17 12:15:00,40.79,40.86,40.75,40.83,71800.0,40.79,40.86,40.75,40.83,71800.0
2007-12-17 12:20:00,40.83,40.87,40.82,40.87,25500.0,40.83,40.87,40.82,40.87,25500.0
2007-12-17 12:25:00,40.88,40.91,40.85,40.91,34500.0,40.88,40.91,40.85,40.91,34500.0
2007-12-17 12:30:00,40.91,40.97,40.9,40.95,72700.0,40.91,40.97,40.9,40.95,72700.0
2007-12-17 12:35:00,40.95,40.99,40.94,40.99,50400.0,40.95,40.99,40.94,40.99,50400.0
2007-12-17 12:40:00,40.99,41.04,40.95,40.95,80500.0,40.99,41.04,40.95,40.95,80500.0
2007-12-17 12:45:00,40.95,40.98,40.89,40.96,125600.0,40.95,40.98,40.89,40.96,125600.0
2007-12-17 12:50:00,40.96,41.08,40.96,41.07,37900.0,40.96,41.08,40.96,41.07,37900.0
2007-12-17 12:55:00,41.07,41.13,40.99,41.05,125900.0,41.07,41.13,40.99,41.05,125900.0
2007-12-17 13:00:00,41.05,41.18,41.01,41.1,84700.0,41.05,41.18,41.01,41.1,84700.0
2007-12-17 13:05:00,41.09,41.12,40.97,41.11,170900.0,41.09,41.12,40.97,41.11,170900.0
2007-12-17 13:10:00,41.12,41.12,41.04,41.12,66000.0,41.12,41.12,41.04,41.12,66000.0
2007-12-17 13:15:00,41.11,41.12,40.96,41.0,103400.0,41.11,41.12,40.96,41.0,103400.0
2007-12-17 13:20:00,41.0,41.09,40.98,41.09,61500.0,41.0,41.09,40.98,41.09,61500.0
2007-12-17 13:25:00,41.1,41.2,41.1,41.2,50900.0,41.1,41.2,41.1,41.2,50900.0
2007-12-17 13:30:00,41.19,41.24,41.17,41.18,162200.0,41.19,41.24,41.17,41.18,162200.0
2007-12-17 13:35:00,41.17,41.21,41.13,41.14,65800.0,41.17,41.21,41.13,41.14,65800.0
2007-12-17 13:40:00,41.14,41.17,40.99,41.08,69400.0,41.14,41.17,40.99,41.08,69400.0
2007-12-17 13:45:00,41.08,41.08,40.93,41.02,61600.0,41.08,41.08,40.93,41.02,61600.0
2007-12-17 13:50:00,41.03,41.14,41.02,41.12,42300.0,41.03,41.14,41.02,41.12,42300.0
2007-12-17 13:55:00,41.16,41.18,41.1,41.12,92200.0,41.16,41.18,41.1,41.12,92200.0
2007-12-17 14:00:00,41.12,41.18,41.12,41.17,54700.0,41.12,41.18,41.12,41.17,54700.0
2007-12-17 14:05:00,41.17,41.19,41.14,41.14,49100.0,41.17,41.19,41.14,41.14,49100.0
2007-12-17 14:10:00,41.15,41.15,41.11,41.13,46100.0,41.15,41.15,41.11,41.13,46100.0
2007-12-17 14:15:00,41.12,41.17,41.03,41.17,67300.0,41.12,41.17,41.03,41.17,67300.0
2007-12-17 14:20:00,41.17,41.19,41.13,41.14,68100.0,41.17,41.19,41.13,41.14,68100.0
2007-12-17 14:25:00,41.14,41.19,41.13,41.17,58500.0,41.14,41.19,41.13,41.17,58500.0
2007-12-17 14:30:00,41.18,41.24,41.16,41.19,54600.0,41.18,41.24,41.16,41.19,54600.0
2007-12-17 14:35:00,41.2,41.2,41.07,41.12,149200.0,41.2,41.2,41.07,41.12,149200.0
2007-12-17 14:40:00,41.12,41.14,41.05,41.1,53400.0,41.12,41.14,41.05,41.1,53400.0
2007-12-17 14:45:00,41.1,41.12,41.01,41.03,94500.0,41.1,41.12,41.01,41.03,94500.0
2007-12-17 14:50:00,41.02,41.05,40.93,40.98,76600.0,41.02,41.05,40.93,40.98,76600.0
2007-12-17 14:55:00,40.98,40.98,40.84,40.9,154800.0,40.98,40.98,40.84,40.9,154800.0
2007-12-17 15:00:00,40.9,40.91,40.77,40.79,104000.0,40.9,40.91,40.77,40.79,104000.0
2007-12-17 15:05:00,40.79,40.81,40.6,40.67,256000.0,40.79,40.81,40.6,40.67,256000.0
2007-12-17 15:10:00,40.67,41.08,40.67,40.94,238000.0,40.67,41.08,40.67,40.94,238000.0
2007-12-17 15:15:00,40.93,40.97,40.86,40.86,185700.0,40.93,40.97,40.86,40.86,185700.0
2007-12-17 15:20:00,40.87,40.92,40.83,40.9,135800.0,40.87,40.92,40.83,40.9,135800.0
2007-12-17 15:25:00,40.91,40.93,40.9,40.9,191600.0,40.91,40.93,40.9,40.9,191600.0
2007-12-17 15:30:00,40.9,41.02,40.9,40.91,182400.0,40.9,41.02,40.9,40.91,182400.0
2007-12-17 15:35:00,40.9,41.07,40.9,40.98,298900.0,40.9,41.07,40.9,40.98,298900.0
2007-12-17 15:40:00,40.98,41.17,40.93,41.17,355400.0,40.98,41.17,40.93,41.17,355400.0
2007-12-17 15:45:00,41.17,41.18,40.91,40.96,323400.0,41.17,41.18,40.91,40.96,323400.0
2007-12-17 15:50:00,40.95,40.99,40.84,40.99,352600.0,40.95,40.99,40.84,40.99,352600.0
2007-12-17 15:55:00,40.99,41.02,40.85,40.94,427600.0,40.99,41.02,40.85,40.94,427600.0
2007-12-18 09:30:00,42.17,42.83,41.7,42.81,1028500.0,42.17,42.83,41.7,42.81,1028500.0
2007-12-18 09:35:00,42.78,43.97,42.76,43.61,1035400.0,42.78,43.97,42.76,43.61,1035400.0
2007-12-18 09:40:00,43.61,43.79,42.97,43.07,762500.0,43.61,43.79,42.97,43.07,762500.0
2007-12-18 09:45:00,43.07,43.27,43.0,43.1,441100.0,43.07,43.27,43.0,43.1,441100.0
2007-12-18 09:50:00,43.1,43.15,42.81,43.05,396800.0,43.1,43.15,42.81,43.05,396800.0
2007-12-18 09:55:00,43.05,43.05,42.8,42.88,254400.0,43.05,43.05,42.8,42.88,254400.0
2007-12-18 10:00:00,42.88,43.15,42.72,43.05,504700.0,42.88,43.15,42.72,43.05,504700.0
2007-12-18 10:05:00,43.06,43.2,42.82,42.92,349100.0,43.06,43.2,42.82,42.92,349100.0
2007-12-18 10:10:00,42.92,42.93,42.41,42.5,406800.0,42.92,42.93,42.41,42.5,406800.0
2007-12-18 10:15:00,42.5,42.62,42.39,42.58,264400.0,42.5,42.62,42.39,42.58,264400.0
2007-12-18 10:20:00,42.58,42.6,42.46,42.53,245800.0,42.58,42.6,42.46,42.53,245800.0
2007-12-18 10:25:00,42.55,42.72,42.52,42.59,246300.0,42.55,42.72,42.52,42.59,246300.0
2007-12-18 10:30:00,42.59,42.82,42.59,42.7,200500.0,42.59,42.82,42.59,42.7,200500.0
2007-12-18 10:35:00,42.7,42.7,42.4,42.5,356100.0,42.7,42.7,42.4,42.5,356100.0
2007-12-18 10:40:00,42.49,42.6,42.42,42.48,158900.0,42.49,42.6,42.42,42.48,158900.0
2007-12-18 10:45:00,42.5,42.56,42.47,42.53,227500.0,42.5,42.56,42.47,42.53,227500.0
2007-12-18 10:50:00,42.53,42.54,42.42,42.47,222600.0,42.53,42.54,42.42,42.47,222600.0
2007-12-18 10:55:00,42.47,42.48,42.36,42.37,206000.0,42.47,42.48,42.36,42.37,206000.0
2007-12-18 11:00:00,42.38,42.4,42.12,42.14,269000.0,42.38,42.4,42.12,42.14,269000.0
2007-12-18 11:05:00,42.14,42.16,42.0,42.0,181400.0,42.14,42.16,42.0,42.0,181400.0
2007-12-18 11:10:00,42.0,42.06,41.85,41.88,276300.0,42.0,42.06,41.85,41.88,276300.0
2007-12-18 11:15:00,41.88,42.26,41.79,42.17,303500.0,41.88,42.26,41.79,42.17,303500.0
2007-12-18 11:20:00,42.18,42.23,42.04,42.17,870900.0,42.18,42.23,42.04,42.17,870900.0
2007-12-18 11:25:00,42.16,42.29,42.13,42.24,147200.0,42.16,42.29,42.13,42.24,147200.0
2007-12-18 11:30:00,42.23,42.3,42.15,42.3,123300.0,42.23,42.3,42.15,42.3,123300.0
2007-12-18 11:35:00,42.29,42.56,42.28,42.46,179600.0,42.29,42.56,42.28,42.46,179600.0
2007-12-18 11:40:00,42.46,42.47,42.35,42.47,188600.0,42.46,42.47,42.35,42.47,188600.0
2007-12-18 11:45:00,42.47,42.47,42.28,42.3,118700.0,42.47,42.47,42.28,42.3,118700.0
2007-12-18 11:50:00,42.31,42.38,42.29,42.32,74600.0,42.31,42.38,42.29,42.32,74600.0
2007-12-18 11:55:00,42.31,42.33,42.08,42.17,95200.0,42.31,42.33,42.08,42.17,95200.0
2007-12-18 12:00:00,42.17,42.17,41.93,41.95,137200.0,42.17,42.17,41.93,41.95,137200.0
2007-12-18 12:05:00,41.94,42.0,41.87,41.92,301600.0,41.94,42.0,41.87,41.92,301600.0
2007-12-18 12:10:00,41.92,41.94,41.66,41.66,183000.0,41.92,41.94,41.66,41.66,183000.0
2007-12-18 12:15:00,41.66,41.89,41.58,41.87,101200.0,41.66,41.89,41.58,41.87,101200.0
2007-12-18 12:20:00,41.88,41.96,41.87,41.92,104500.0,41.88,41.96,41.87,41.92,104500.0
2007-12-18 12:25:00,41.94,42.0,41.89,42.0,105100.0,41.94,42.0,41.89,42.0,105100.0
2007-12-18 12:30:00,42.0,42.0,41.88,41.93,54100.0,42.0,42.0,41.88,41.93,54100.0
2007-12-18 12:35:00,41.93,41.96,41.83,41.92,45700.0,41.93,41.96,41.83,41.92,45700.0
2007-12-18 12:40:00,41.93,42.04,41.93,41.98,70400.0,41.93,42.04,41.93,41.98,70400.0
2007-12-18 12:45:00,41.99,42.0,41.97,41.98,52000.0,41.99,42.0,41.97,41.98,52000.0
2007-12-18 12:50:00,41.98,42.0,41.97,41.97,52000.0,41.98,42.0,41.97,41.97,52000.0
2007-12-18 12:55:00,41.97,41.99,41.97,41.98,34600.0,41.97,41.99,41.97,41.98,34600.0
2007-12-18 13:00:00,41.97,41.98,41.89,41.89,56900.0,41.97,41.98,41.89,41.89,56900.0
2007-12-18 13:05:00,41.9,42.0,41.89,41.99,137900.0,41.9,42.0,41.89,41.99,137900.0
2007-12-18 13:10:00,41.98,42.0,41.95,41.96,77200.0,41.98,42.0,41.95,41.96,77200.0
2007-12-18 13:15:00,41.96,42.03,41.9,42.0,255300.0,41.96,42.03,41.9,42.0,255300.0
2007-12-18 13:20:00,42.0,42.25,42.0,42.24,191400.0,42.0,42.25,42.0,42.24,191400.0
2007-12-18 13:25:00,42.23,42.35,42.12,42.13,124900.0,42.23,42.35,42.12,42.13,124900.0
2007-12-18 13:30:00,42.13,42.18,42.02,42.17,105300.0,42.13,42.18,42.02,42.17,105300.0
2007-12-18 13:35:00,42.16,42.19,42.07,42.08,81600.0,42.16,42.19,42.07,42.08,81600.0
2007-12-18 13:40:00,42.08,42.3,42.07,42.23,100400.0,42.08,42.3,42.07,42.23,100400.0
2007-12-18 13:45:00,42.23,42.27,42.2,42.21,48700.0,42.23,42.27,42.2,42.21,48700.0
2007-12-18 13:50:00,42.21,42.25,42.17,42.2,91500.0,42.21,42.25,42.17,42.2,91500.0
2007-12-18 13:55:00,42.2,42.29,42.2,42.27,38400.0,42.2,42.29,42.2,42.27,38400.0
2007-12-18 14:00:00,42.26,42.3,42.21,42.23,76300.0,42.26,42.3,42.21,42.23,76300.0
2007-12-18 14:05:00,42.22,42.36,42.15,42.35,87600.0,42.22,42.36,42.15,42.35,87600.0
2007-12-18 14:10:00,42.35,42.44,42.29,42.43,147400.0,42.35,42.44,42.29,42.43,147400.0
2007-12-18 14:15:00,42.44,42.47,42.26,42.3,121300.0,42.44,42.47,42.26,42.3,121300.0
2007-12-18 14:20:00,42.31,42.39,42.3,42.38,93600.0,42.31,42.39,42.3,42.38,93600.0
2007-12-18 14:25:00,42.39,42.41,42.3,42.37,61200.0,42.39,42.41,42.3,42.37,61200.0
2007-12-18 14:30:00,42.37,42.51,42.37,42.5,131000.0,42.37,42.51,42.37,42.5,131000.0
2007-12-18 14:35:00,42.5,42.51,42.24,42.24,73900.0,42.5,42.51,42.24,42.24,73900.0
2007-12-18 14:40:00,42.25,42.3,42.18,42.26,48700.0,42.25,42.3,42.18,42.26,48700.0
2007-12-18 14:45:00,42.26,42.3,42.16,42.21,100300.0,42.26,42.3,42.16,42.21,100300.0
2007-12-18 14:50:00,42.21,42.27,42.1,42.26,76300.0,42.21,42.27,42.1,42.26,76300.0
2007-12-18 14:55:00,42.26,42.29,42.25,42.29,77200.0,42.26,42.29,42.25,42.29,77200.0
2007-12-18 15:00:00,42.29,42.31,42.24,42.3,301800.0,42.29,42.31,42.24,42.3,301800.0
2007-12-18 15:05:00,42.3,42.3,42.26,42.27,120800.0,42.3,42.3,42.26,42.27,120800.0
2007-12-18 15:10:00,42.26,42.28,42.14,42.19,130600.0,42.26,42.28,42.14,42.19,130600.0
2007-12-18 15:15:00,42.19,42.25,42.19,42.25,145700.0,42.19,42.25,42.19,42.25,145700.0
2007-12-18 15:20:00,42.25,42.26,42.17,42.17,108600.0,42.25,42.26,42.17,42.17,108600.0
2007-12-18 15:25:00,42.17,42.2,41.91,41.96,260100.0,42.17,42.2,41.91,41.96,260100.0
2007-12-18 15:30:00,41.96,42.23,41.93,42.19,150800.0,41.96,42.23,41.93,42.19,150800.0
2007-12-18 15:35:00,42.19,42.26,42.16,42.23,246300.0,42.19,42.26,42.16,42.23,246300.0
2007-12-18 15:40:00,42.22,42.3,42.22,42.26,173600.0,42.22,42.3,42.22,42.26,173600.0
2007-12-18 15:45:00,42.26,42.26,42.02,42.04,144500.0,42.26,42.26,42.02,42.04,144500.0
2007-12-18 15:50:00,42.04,42.09,41.96,42.0,316700.0,42.04,42.09,41.96,42.0,316700.0
2007-12-18 15:55:00,41.99,42.06,41.92,41.93,348200.0,41.99,42.06,41.92,41.93,348200.0
2007-12-19 09:30:00,42.09,42.24,41.89,41.94,129200.0,42.09,42.24,41.89,41.94,129200.0
2007-12-19 09:35:00,41.97,42.05,41.89,41.97,68300.0,41.97,42.05,41.89,41.97,68300.0
2007-12-19 09:40:00,41.95,41.99,41.87,41.95,67800.0,41.95,41.99,41.87,41.95,67800.0
2007-12-19 09:45:00,41.96,42.14,41.93,42.06,63800.0,41.96,42.14,41.93,42.06,63800.0
2007-12-19 09:50:00,42.06,42.1,41.98,42.01,63300.0,42.06,42.1,41.98,42.01,63300.0
2007-12-19 09:55:00,42.02,42.03,41.93,42.0,50500.0,42.02,42.03,41.93,42.0,50500.0
2007-12-19 10:00:00,42.0,42.0,41.9,41.92,80900.0,42.0,42.0,41.9,41.92,80900.0
2007-12-19 10:05:00,41.91,41.95,41.78,41.82,87600.0,41.91,41.95,41.78,41.82,87600.0
2007-12-19 10:10:00,41.83,41.92,41.78,41.78,75100.0,41.83,41.92,41.78,41.78,75100.0
2007-12-19 10:15:00,41.76,41.84,41.76,41.81,57200.0,41.76,41.84,41.76,41.81,57200.0
2007-12-19 10:20:00,41.81,41.82,41.62,41.68,207600.0,41.81,41.82,41.62,41.68,207600.0
2007-12-19 10:25:00,41.67,41.69,41.51,41.59,124400.0,41.67,41.69,41.51,41.59,124400.0
2007-12-19 10:30:00,41.59,41.76,41.59,41.74,77600.0,41.59,41.76,41.59,41.74,77600.0
2007-12-19 10:35:00,41.77,41.84,41.69,41.75,88000.0,41.77,41.84,41.69,41.75,88000.0
2007-12-19 10:40:00,41.74,41.74,41.55,41.68,91200.0,41.74,41.74,41.55,41.68,91200.0
2007-12-19 10:45:00,41.69,41.8,41.69,41.76,97200.0,41.69,41.8,41.69,41.76,97200.0
2007-12-19 10:50:00,41.77,41.86,41.77,41.81,33400.0,41.77,41.86,41.77,41.81,33400.0
2007-12-19 10:55:00,41.81,41.82,41.73,41.79,32800.0,41.81,41.82,41.73,41.79,32800.0
2007-12-19 11:00:00,41.78,41.79,41.63,41.65,66500.0,41.78,41.79,41.63,41.65,66500.0
2007-12-19 11:05:00,41.65,41.67,41.46,41.46,108400.0,41.65,41.67,41.46,41.46,108400.0
2007-12-19 11:10:00,41.46,41.71,41.46,41.67,114300.0,41.46,41.71,41.46,41.67,114300.0
2007-12-19 11:15:00,41.66,41.67,41.47,41.49,56100.0,41.66,41.67,41.47,41.49,56100.0
2007-12-19 11:20:00,41.49,41.6,41.42,41.57,125600.0,41.49,41.6,41.42,41.57,125600.0
2007-12-19 11:25:00,41.58,41.58,41.51,41.52,66100.0,41.58,41.58,41.51,41.52,66100.0
2007-12-19 11:30:00,41.52,41.53,41.36,41.37,98200.0,41.52,41.53,41.36,41.37,98200.0
2007-12-19 11:35:00,41.36,41.52,41.36,41.45,114100.0,41.36,41.52,41.36,41.45,114100.0
2007-12-19 11:40:00,41.45,41.73,41.45,41.67,162600.0,41.45,41.73,41.45,41.67,162600.0
2007-12-19 11:45:00,41.66,41.66,41.52,41.57,65400.0,41.66,41.66,41.52,41.57,65400.0
2007-12-19 11:50:00,41.56,41.63,41.53,41.62,26900.0,41.56,41.63,41.53,41.62,26900.0
2007-12-19 11:55:00,41.63,41.63,41.49,41.5,55700.0,41.63,41.63,41.49,41.5,55700.0
2007-12-19 12:00:00,41.5,41.55,41.4,41.51,79100.0,41.5,41.55,41.4,41.51,79100.0
2007-12-19 12:05:00,41.51,41.58,41.5,41.57,28600.0,41.51,41.58,41.5,41.57,28600.0
2007-12-19 12:10:00,41.57,41.61,41.53,41.57,49800.0,41.57,41.61,41.53,41.57,49800.0
2007-12-19 12:15:00,41.56,41.62,41.54,41.59,57400.0,41.56,41.62,41.54,41.59,57400.0
2007-12-19 12:20:00,41.6,41.74,41.59,41.74,51600.0,41.6,41.74,41.59,41.74,51600.0
2007-12-19 12:25:00,41.74,41.76,41.69,41.7,73000.0,41.74,41.76,41.69,41.7,73000.0
2007-12-19 12:30:00,41.7,41.7,41.68,41.69,52500.0,41.7,41.7,41.68,41.69,52500.0
2007-12-19 12:35:00,41.7,41.72,41.69,41.71,49300.0,41.7,41.72,41.69,41.71,49300.0
2007-12-19 12:40:00,41.71,41.72,41.6,41.67,109600.0,41.71,41.72,41.6,41.67,109600.0
2007-12-19 12:45:00,41.66,41.72,41.66,41.72,101600.0,41.66,41.72,41.66,41.72,101600.0
2007-12-19 12:50:00,41.73,41.77,41.7,41.77,25000.0,41.73,41.77,41.7,41.77,25000.0
2007-12-19 12:55:00,41.78,41.78,41.69,41.72,39900.0,41.78,41.78,41.69,41.72,39900.0
2007-12-19 13:00:00,41.73,41.73,41.62,41.68,46400.0,41.73,41.73,41.62,41.68,46400.0
2007-12-19 13:05:00,41.69,41.73,41.67,41.67,44200.0,41.69,41.73,41.67,41.67,44200.0
2007-12-19 13:10:00,41.68,41.71,41.66,41.69,25100.0,41.68,41.71,41.66,41.69,25100.0
2007-12-19 13:15:00,41.69,41.71,41.63,41.67,22800.0,41.69,41.71,41.63,41.67,22800.0
2007-12-19 13:20:00,41.67,41.7,41.66,41.7,29900.0,41.67,41.7,41.66,41.7,29900.0
2007-12-19 13:25:00,41.7,41.71,41.66,41.67,36800.0,41.7,41.71,41.66,41.67,36800.0
2007-12-19 13:30:00,41.67,41.71,41.67,41.7,50400.0,41.67,41.71,41.67,41.7,50400.0
2007-12-19 13:35:00,41.69,41.76,41.69,41.74,31600.0,41.69,41.76,41.69,41.74,31600.0
2007-12-19 13:40:00,41.74,41.8,41.74,41.76,42800.0,41.74,41.8,41.74,41.76,42800.0
2007-12-19 13:45:00,41.75,41.75,41.59,41.64,137300.0,41.75,41.75,41.59,41.64,137300.0
2007-12-19 13:50:00,41.63,41.64,41.56,41.62,48500.0,41.63,41.64,41.56,41.62,48500.0
2007-12-19 13:55:00,41.63,41.68,41.61,41.65,37700.0,41.63,41.68,41.61,41.65,37700.0
2007-12-19 14:00:00,41.65,41.72,41.64,41.69,93900.0,41.65,41.72,41.64,41.69,93900.0
2007-12-19 14:05:00,41.69,41.72,41.66,41.71,94800.0,41.69,41.72,41.66,41.71,94800.0
2007-12-19 14:10:00,41.71,41.8,41.7,41.77,92400.0,41.71,41.8,41.7,41.77,92400.0
2007-12-19 14:15:00,41.77,41.84,41.7,41.73,51100.0,41.77,41.84,41.7,41.73,51100.0
2007-12-19 14:20:00,41.73,41.79,41.7,41.78,54700.0,41.73,41.79,41.7,41.78,54700.0
2007-12-19 14:25:00,41.79,41.89,41.78,41.88,73800.0,41.79,41.89,41.78,41.88,73800.0
2007-12-19 14:30:00,41.89,41.97,41.89,41.93,56800.0,41.89,41.97,41.89,41.93,56800.0
2007-12-19 14:35:00,41.93,41.95,41.89,41.94,44500.0,41.93,41.95,41.89,41.94,44500.0
2007-12-19 14:40:00,41.94,42.04,41.93,42.0,81700.0,41.94,42.04,41.93,42.0,81700.0
2007-12-19 14:45:00,41.99,42.01,41.91,41.98,73700.0,41.99,42.01,41.91,41.98,73700.0
2007-12-19 14:50:00,41.98,42.12,41.97,42.1,118400.0,41.98,42.12,41.97,42.1,118400.0
2007-12-19 14:55:00,42.1,42.14,42.1,42.12,86800.0,42.1,42.14,42.1,42.12,86800.0
2007-12-19 15:00:00,42.12,42.13,41.98,41.99,96700.0,42.12,42.13,41.98,41.99,96700.0
2007-12-19 15:05:00,41.99,41.99,41.81,41.85,86600.0,41.99,41.99,41.81,41.85,86600.0
2007-12-19 15:10:00,41.84,41.9,41.83,41.85,146700.0,41.84,41.9,41.83,41.85,146700.0
2007-12-19 15:15:00,41.85,41.95,41.85,41.94,75700.0,41.85,41.95,41.85,41.94,75700.0
2007-12-19 15:20:00,41.92,41.95,41.81,41.82,93500.0,41.92,41.95,41.81,41.82,93500.0
2007-12-19 15:25:00,41.82,41.89,41.82,41.87,93700.0,41.82,41.89,41.82,41.87,93700.0
2007-12-19 15:30:00,41.86,41.92,41.85,41.91,185200.0,41.86,41.92,41.85,41.91,185200.0
2007-12-19 15:35:00,41.92,41.92,41.88,41.92,110200.0,41.92,41.92,41.88,41.92,110200.0
2007-12-19 15:40:00,41.91,41.93,41.9,41.91,92700.0,41.91,41.93,41.9,41.91,92700.0
2007-12-19 15:45:00,41.9,41.91,41.84,41.86,173000.0,41.9,41.91,41.84,41.86,173000.0
2007-12-19 15:50:00,41.86,41.92,41.86,41.9,197200.0,41.86,41.92,41.86,41.9,197200.0
2007-12-19 15:55:00,41.9,41.91,41.75,41.86,351200.0,41.9,41.91,41.75,41.86,351200.0
2007-12-20 09:30:00,42.1,42.17,41.59,41.59,158100.0,42.1,42.17,41.59,41.59,158100.0
2007-12-20 09:35:00,41.57,42.07,41.55,42.0,95800.0,41.57,42.07,41.55,42.0,95800.0
2007-12-20 09:40:00,41.99,42.08,41.98,42.05,65900.0,41.99,42.08,41.98,42.05,65900.0
2007-12-20 09:45:00,42.04,42.15,42.03,42.11,61100.0,42.04,42.15,42.03,42.11,61100.0
2007-12-20 09:50:00,42.12,42.12,41.92,41.96,55200.0,42.12,42.12,41.92,41.96,55200.0
2007-12-20 09:55:00,41.95,41.97,41.75,41.82,95200.0,41.95,41.97,41.75,41.82,95200.0
2007-12-20 10:00:00,41.81,41.91,41.65,41.89,97400.0,41.81,41.91,41.65,41.89,97400.0
2007-12-20 10:05:00,41.88,41.99,41.88,41.98,39600.0,41.88,41.99,41.88,41.98,39600.0
2007-12-20 10:10:00,41.99,41.99,41.9,41.95,57200.0,41.99,41.99,41.9,41.95,57200.0
2007-12-20 10:15:00,41.94,41.94,41.79,41.88,58500.0,41.94,41.94,41.79,41.88,58500.0
2007-12-20 10:20:00,41.88,42.02,41.88,41.99,52900.0,41.88,42.02,41.88,41.99,52900.0
2007-12-20 10:25:00,41.99,42.04,41.99,42.0,43300.0,41.99,42.04,41.99,42.0,43300.0
2007-12-20 10:30:00,42.0,42.11,41.98,42.08,84100.0,42.0,42.11,41.98,42.08,84100.0
2007-12-20 10:35:00,42.07,42.14,42.07,42.09,60000.0,42.07,42.14,42.07,42.09,60000.0
2007-12-20 10:40:00,42.09,42.17,42.07,42.14,35600.0,42.09,42.17,42.07,42.14,35600.0
2007-12-20 10:45:00,42.14,42.19,42.13,42.16,47400.0,42.14,42.19,42.13,42.16,47400.0
2007-12-20 10:50:00,42.15,42.17,42.05,42.06,43500.0,42.15,42.17,42.05,42.06,43500.0
2007-12-20 10:55:00,42.06,42.06,42.0,42.02,51300.0,42.06,42.06,42.0,42.02,51300.0
2007-12-20 11:00:00,42.03,42.03,41.94,41.96,50600.0,42.03,42.03,41.94,41.96,50600.0
2007-12-20 11:05:00,41.96,41.97,41.91,41.93,65400.0,41.96,41.97,41.91,41.93,65400.0
2007-12-20 11:10:00,41.93,42.07,41.93,42.07,44500.0,41.93,42.07,41.93,42.07,44500.0
2007-12-20 11:15:00,42.07,42.11,42.04,42.04,45100.0,42.07,42.11,42.04,42.04,45100.0
2007-12-20 11:20:00,42.04,42.04,41.9,41.9,83400.0,42.04,42.04,41.9,41.9,83400.0
2007-12-20 11:25:00,41.9,42.0,41.89,41.99,49000.0,41.9,42.0,41.89,41.99,49000.0
2007-12-20 11:30:00,41.99,42.01,41.96,42.0,42800.0,41.99,42.01,41.96,42.0,42800.0
2007-12-20 11:35:00,41.99,42.01,41.98,42.0,45100.0,41.99,42.01,41.98,42.0,45100.0
2007-12-20 11:40:00,42.0,42.0,41.95,41.99,34500.0,42.0,42.0,41.95,41.99,34500.0
2007-12-20 11:45:00,41.99,42.07,41.99,42.0,56000.0,41.99,42.07,41.99,42.0,56000.0
2007-12-20 11:50:00,42.01,42.02,41.99,42.0,24600.0,42.01,42.02,41.99,42.0,24600.0
2007-12-20 11:55:00,41.99,42.04,41.99,41.99,40200.0,41.99,42.04,41.99,41.99,40200.0
2007-12-20 12:00:00,41.99,41.99,41.85,41.85,55200.0,41.99,41.99,41.85,41.85,55200.0
2007-12-20 12:05:00,41.86,41.9,41.86,41.87,34000.0,41.86,41.9,41.86,41.87,34000.0
2007-12-20 12:10:00,41.87,41.96,41.87,41.95,24200.0,41.87,41.96,41.87,41.95,24200.0
2007-12-20 12:15:00,41.96,41.98,41.93,41.93,31600.0,41.96,41.98,41.93,41.93,31600.0
2007-12-20 12:20:00,41.93,42.06,41.92,42.05,37500.0,41.93,42.06,41.92,42.05,37500.0
2007-12-20 12:25:00,42.05,42.1,42.05,42.08,44600.0,42.05,42.1,42.05,42.08,44600.0
2007-12-20 12:30:00,42.09,42.09,42.01,42.05,31900.0,42.09,42.09,42.01,42.05,31900.0
2007-12-20 12:35:00,42.05,42.09,42.05,42.07,25700.0,42.05,42.09,42.05,42.07,25700.0
2007-12-20 12:40:00,42.08,42.08,41.96,41.97,29500.0,42.08,42.08,41.96,41.97,29500.0
2007-12-20 12:45:00,41.97,42.0,41.96,41.99,36000.0,41.97,42.0,41.96,41.99,36000.0
2007-12-20 12:50:00,41.99,42.0,41.94,41.94,31300.0,41.99,42.0,41.94,41.94,31300.0
2007-12-20 12:55:00,41.94,41.95,41.88,41.95,39600.0,41.94,41.95,41.88,41.95,39600.0
2007-12-20 13:00:00,41.95,41.98,41.94,41.98,18900.0,41.95,41.98,41.94,41.98,18900.0
2007-12-20 13:05:00,41.97,42.0,41.95,41.95,36300.0,41.97,42.0,41.95,41.95,36300.0
2007-12-20 13:10:00,41.95,42.0,41.95,41.99,26300.0,41.95,42.0,41.95,41.99,26300.0
2007-12-20 13:15:00,41.99,42.03,41.98,42.02,62200.0,41.99,42.03,41.98,42.02,62200.0
2007-12-20 13:20:00,42.03,42.18,42.03,42.15,93100.0,42.03,42.18,42.03,42.15,93100.0
2007-12-20 13:25:00,42.15,42.2,42.11,42.11,37800.0,42.15,42.2,42.11,42.11,37800.0
2007-12-20 13:30:00,42.11,42.16,42.1,42.13,55100.0,42.11,42.16,42.1,42.13,55100.0
2007-12-20 13:35:00,42.13,42.15,42.09,42.12,45400.0,42.13,42.15,42.09,42.12,45400.0
2007-12-20 13:40:00,42.12,42.12,42.0,42.01,56000.0,42.12,42.12,42.0,42.01,56000.0
2007-12-20 13:45:00,42.02,42.04,42.01,42.04,27500.0,42.02,42.04,42.01,42.04,27500.0
2007-12-20 13:50:00,42.04,42.09,42.03,42.06,50100.0,42.04,42.09,42.03,42.06,50100.0
2007-12-20 13:55:00,42.06,42.07,42.01,42.03,61100.0,42.06,42.07,42.01,42.03,61100.0
2007-12-20 14:00:00,42.02,42.03,41.99,42.0,53300.0,42.02,42.03,41.99,42.0,53300.0
2007-12-20 14:05:00,42.0,42.04,42.0,42.03,40200.0,42.0,42.04,42.0,42.03,40200.0
2007-12-20 14:10:00,42.03,42.14,41.99,42.12,93800.0,42.03,42.14,41.99,42.12,93800.0
2007-12-20 14:15:00,42.12,42.16,42.1,42.15,72100.0,42.12,42.16,42.1,42.15,72100.0
2007-12-20 14:20:00,42.15,42.17,42.14,42.17,48500.0,42.15,42.17,42.14,42.17,48500.0
2007-12-20 14:25:00,42.17,42.19,42.14,42.19,77500.0,42.17,42.19,42.14,42.19,77500.0
2007-12-20 14:30:00,42.19,42.36,42.17,42.34,120200.0,42.19,42.36,42.17,42.34,120200.0
2007-12-20 14:35:00,42.35,42.36,42.31,42.32,73600.0,42.35,42.36,42.31,42.32,73600.0
2007-12-20 14:40:00,42.32,42.36,42.28,42.29,78400.0,42.32,42.36,42.28,42.29,78400.0
2007-12-20 14:45:00,42.29,42.31,42.24,42.24,48800.0,42.29,42.31,42.24,42.24,48800.0
2007-12-20 14:50:00,42.24,42.32,42.24,42.29,67500.0,42.24,42.32,42.24,42.29,67500.0
2007-12-20 14:55:00,42.3,42.3,42.21,42.3,65700.0,42.3,42.3,42.21,42.3,65700.0
2007-12-20 15:00:00,42.29,42.29,42.13,42.14,99400.0,42.29,42.29,42.13,42.14,99400.0
2007-12-20 15:05:00,42.14,42.16,42.08,42.1,100400.0,42.14,42.16,42.08,42.1,100400.0
2007-12-20 15:10:00,42.1,42.21,42.1,42.19,172700.0,42.1,42.21,42.1,42.19,172700.0
2007-12-20 15:15:00,42.2,42.22,42.18,42.19,72500.0,42.2,42.22,42.18,42.19,72500.0
2007-12-20 15:20:00,42.19,42.19,42.16,42.17,61800.0,42.19,42.19,42.16,42.17,61800.0
2007-12-20 15:25:00,42.16,42.16,42.13,42.13,58000.0,42.16,42.16,42.13,42.13,58000.0
2007-12-20 15:30:00,42.13,42.14,41.98,42.0,300400.0,42.13,42.14,41.98,42.0,300400.0
2007-12-20 15:35:00,42.0,42.05,41.99,42.01,202300.0,42.0,42.05,41.99,42.01,202300.0
2007-12-20 15:40:00,42.0,42.01,41.99,42.01,306700.0,42.0,42.01,41.99,42.01,306700.0
2007-12-20 15:45:00,42.0,42.09,42.0,42.04,236800.0,42.0,42.09,42.0,42.04,236800.0
2007-12-20 15:50:00,42.05,42.16,42.05,42.11,172200.0,42.05,42.16,42.05,42.11,172200.0
2007-12-20 15:55:00,42.11,42.17,42.1,42.17,180700.0,42.11,42.17,42.1,42.17,180700.0
2007-12-21 09:30:00,42.59,42.65,41.77,41.96,2312100.0,42.59,42.65,41.77,41.96,2312100.0
2007-12-21 09:35:00,41.96,42.15,41.9,42.14,169400.0,41.96,42.15,41.9,42.14,169400.0
2007-12-21 09:40:00,42.15,42.26,42.09,42.25,145800.0,42.15,42.26,42.09,42.25,145800.0
2007-12-21 09:45:00,42.24,42.28,42.0,42.05,233100.0,42.24,42.28,42.0,42.05,233100.0
2007-12-21 09:50:00,42.05,42.1,41.98,41.99,119600.0,42.05,42.1,41.98,41.99,119600.0
2007-12-21 09:55:00,41.99,42.05,41.99,42.03,109300.0,41.99,42.05,41.99,42.03,109300.0
2007-12-21 10:00:00,42.04,42.09,41.98,41.98,129800.0,42.04,42.09,41.98,41.98,129800.0
2007-12-21 10:05:00,41.98,41.99,41.96,41.98,101200.0,41.98,41.99,41.96,41.98,101200.0
2007-12-21 10:10:00,41.98,41.98,41.86,41.87,116100.0,41.98,41.98,41.86,41.87,116100.0
2007-12-21 10:15:00,41.87,41.89,41.86,41.89,71000.0,41.87,41.89,41.86,41.89,71000.0
2007-12-21 10:20:00,41.88,41.9,41.88,41.9,39800.0,41.88,41.9,41.88,41.9,39800.0
2007-12-21 10:25:00,41.9,41.91,41.89,41.91,43400.0,41.9,41.91,41.89,41.91,43400.0
2007-12-21 10:30:00,41.91,41.97,41.9,41.95,45500.0,41.91,41.97,41.9,41.95,45500.0
2007-12-21 10:35:00,41.95,42.0,41.95,42.0,224100.0,41.95,42.0,41.95,42.0,224100.0
2007-12-21 10:40:00,42.0,42.02,41.98,41.99,111500.0,42.0,42.02,41.98,41.99,111500.0
2007-12-21 10:45:00,42.0,42.0,41.96,41.97,63800.0,42.0,42.0,41.96,41.97,63800.0
2007-12-21 10:50:00,41.97,41.97,41.94,41.95,37700.0,41.97,41.97,41.94,41.95,37700.0
2007-12-21 10:55:00,41.95,41.98,41.95,41.97,51300.0,41.95,41.98,41.95,41.97,51300.0
2007-12-21 11:00:00,41.97,41.98,41.95,41.98,32800.0,41.97,41.98,41.95,41.98,32800.0
2007-12-21 11:05:00,41.98,41.99,41.97,41.99,41200.0,41.98,41.99,41.97,41.99,41200.0
2007-12-21 11:10:00,41.99,42.02,41.97,42.01,52900.0,41.99,42.02,41.97,42.01,52900.0
2007-12-21 11:15:00,42.01,42.01,41.95,41.96,42800.0,42.01,42.01,41.95,41.96,42800.0
2007-12-21 11:20:00,41.96,42.06,41.95,42.04,40500.0,41.96,42.06,41.95,42.04,40500.0
2007-12-21 11:25:00,42.05,42.05,41.99,42.0,104600.0,42.05,42.05,41.99,42.0,104600.0
2007-12-21 11:30:00,42.0,42.0,41.96,41.96,59800.0,42.0,42.0,41.96,41.96,59800.0
2007-12-21 11:35:00,41.96,41.98,41.93,41.97,40400.0,41.96,41.98,41.93,41.97,40400.0
2007-12-21 11:40:00,41.98,41.98,41.85,41.86,111500.0,41.98,41.98,41.85,41.86,111500.0
2007-12-21 11:45:00,41.86,41.87,41.76,41.76,123200.0,41.86,41.87,41.76,41.76,123200.0
2007-12-21 11:50:00,41.76,41.78,41.66,41.69,80700.0,41.76,41.78,41.66,41.69,80700.0
2007-12-21 11:55:00,41.69,41.74,41.69,41.73,63300.0,41.69,41.74,41.69,41.73,63300.0
2007-12-21 12:00:00,41.72,41.74,41.7,41.71,60400.0,41.72,41.74,41.7,41.71,60400.0
2007-12-21 12:05:00,41.7,41.74,41.67,41.74,66900.0,41.7,41.74,41.67,41.74,66900.0
2007-12-21 12:10:00,41.73,41.74,41.69,41.72,48100.0,41.73,41.74,41.69,41.72,48100.0
2007-12-21 12:15:00,41.71,41.75,41.7,41.75,87500.0,41.71,41.75,41.7,41.75,87500.0
2007-12-21 12:20:00,41.75,41.86,41.74,41.84,85700.0,41.75,41.86,41.74,41.84,85700.0
2007-12-21 12:25:00,41.83,41.83,41.76,41.78,37900.0,41.83,41.83,41.76,41.78,37900.0
2007-12-21 12:30:00,41.78,41.78,41.75,41.76,32500.0,41.78,41.78,41.75,41.76,32500.0
2007-12-21 12:35:00,41.76,41.77,41.74,41.75,56300.0,41.76,41.77,41.74,41.75,56300.0
2007-12-21 12:40:00,41.75,41.78,41.75,41.76,33100.0,41.75,41.78,41.75,41.76,33100.0
2007-12-21 12:45:00,41.77,41.79,41.77,41.77,39800.0,41.77,41.79,41.77,41.77,39800.0
2007-12-21 12:50:00,41.77,41.78,41.76,41.77,25000.0,41.77,41.78,41.76,41.77,25000.0
2007-12-21 12:55:00,41.78,41.78,41.77,41.78,22200.0,41.78,41.78,41.77,41.78,22200.0
2007-12-21 13:00:00,41.78,41.79,41.75,41.75,41400.0,41.78,41.79,41.75,41.75,41400.0
2007-12-21 13:05:00,41.75,41.76,41.73,41.74,33500.0,41.75,41.76,41.73,41.74,33500.0
2007-12-21 13:10:00,41.75,41.76,41.74,41.75,13400.0,41.75,41.76,41.74,41.75,13400.0
2007-12-21 13:15:00,41.76,41.77,41.75,41.77,34700.0,41.76,41.77,41.75,41.77,34700.0
2007-12-21 13:20:00,41.77,41.83,41.77,41.82,32200.0,41.77,41.83,41.77,41.82,32200.0
2007-12-21 13:25:00,41.82,41.83,41.81,41.83,26600.0,41.82,41.83,41.81,41.83,26600.0
2007-12-21 13:30:00,41.82,41.83,41.81,41.81,29900.0,41.82,41.83,41.81,41.81,29900.0
2007-12-21 13:35:00,41.82,41.82,41.81,41.82,24600.0,41.82,41.82,41.81,41.82,24600.0
2007-12-21 13:40:00,41.82,41.82,41.79,41.8,33100.0,41.82,41.82,41.79,41.8,33100.0
2007-12-21 13:45:00,41.79,41.83,41.78,41.83,72000.0,41.79,41.83,41.78,41.83,72000.0
2007-12-21 13:50:00,41.83,41.83,41.79,41.81,59800.0,41.83,41.83,41.79,41.81,59800.0
2007-12-21 13:55:00,41.82,41.86,41.81,41.83,48600.0,41.82,41.86,41.81,41.83,48600.0
2007-12-21 14:00:00,41.83,41.86,41.83,41.85,43700.0,41.83,41.86,41.83,41.85,43700.0
2007-12-21 14:05:00,41.86,41.86,41.83,41.85,22900.0,41.86,41.86,41.83,41.85,22900.0
2007-12-21 14:10:00,41.85,41.92,41.84,41.9,62600.0,41.85,41.92,41.84,41.9,62600.0
2007-12-21 14:15:00,41.9,41.96,41.9,41.92,55200.0,41.9,41.96,41.9,41.92,55200.0
2007-12-21 14:20:00,41.92,41.94,41.91,41.93,46200.0,41.92,41.94,41.91,41.93,46200.0
2007-12-21 14:25:00,41.94,41.96,41.91,41.92,34300.0,41.94,41.96,41.91,41.92,34300.0
2007-12-21 14:30:00,41.92,41.95,41.91,41.94,33000.0,41.92,41.95,41.91,41.94,33000.0
2007-12-21 14:35:00,41.94,41.95,41.92,41.93,26400.0,41.94,41.95,41.92,41.93,26400.0
2007-12-21 14:40:00,41.93,41.95,41.9,41.93,88600.0,41.93,41.95,41.9,41.93,88600.0
2007-12-21 14:45:00,41.92,41.98,41.92,41.95,64500.0,41.92,41.98,41.92,41.95,64500.0
2007-12-21 14:50:00,41.96,42.0,41.95,41.99,39100.0,41.96,42.0,41.95,41.99,39100.0
2007-12-21 14:55:00,42.0,42.0,41.98,41.99,52100.0,42.0,42.0,41.98,41.99,52100.0
2007-12-21 15:00:00,41.99,42.0,41.99,42.0,42500.0,41.99,42.0,41.99,42.0,42500.0
2007-12-21 15:05:00,41.99,42.0,41.92,41.95,67600.0,41.99,42.0,41.92,41.95,67600.0
2007-12-21 15:10:00,41.95,41.99,41.94,41.98,50300.0,41.95,41.99,41.94,41.98,50300.0
2007-12-21 15:15:00,41.99,42.05,41.98,42.01,88600.0,41.99,42.05,41.98,42.01,88600.0
2007-12-21 15:20:00,42.01,42.11,42.01,42.08,85600.0,42.01,42.11,42.01,42.08,85600.0
2007-12-21 15:25:00,42.08,42.1,42.05,42.06,87200.0,42.08,42.1,42.05,42.06,87200.0
2007-12-21 15:30:00,42.05,42.09,41.96,42.0,168400.0,42.05,42.09,41.96,42.0,168400.0
2007-12-21 15:35:00,41.99,42.01,41.97,41.99,94200.0,41.99,42.01,41.97,41.99,94200.0
2007-12-21 15:40:00,41.99,41.99,41.94,41.97,103900.0,41.99,41.99,41.94,41.97,103900.0
2007-12-21 15:45:00,41.97,42.0,41.88,41.94,206800.0,41.97,42.0,41.88,41.94,206800.0
2007-12-21 15:50:00,41.94,42.01,41.93,42.0,227300.0,41.94,42.01,41.93,42.0,227300.0
2007-12-21 15:55:00,42.0,42.21,41.99,42.13,595800.0,42.0,42.21,41.99,42.13,595800.0
2007-12-24 09:30:00,42.7,42.81,42.54,42.6,171300.0,42.7,42.81,42.54,42.6,171300.0
2007-12-24 09:35:00,42.6,42.6,42.2,42.35,133500.0,42.6,42.6,42.2,42.35,133500.0
2007-12-24 09:40:00,42.35,42.5,42.35,42.45,106100.0,42.35,42.5,42.35,42.45,106100.0
2007-12-24 09:45:00,42.46,42.56,42.45,42.52,128200.0,42.46,42.56,42.45,42.52,128200.0
2007-12-24 09:50:00,42.53,42.64,42.5,42.64,50100.0,42.53,42.64,42.5,42.64,50100.0
2007-12-24 09:55:00,42.64,42.7,42.56,42.69,80100.0,42.64,42.7,42.56,42.69,80100.0
2007-12-24 10:00:00,42.69,42.79,42.67,42.78,80200.0,42.69,42.79,42.67,42.78,80200.0
2007-12-24 10:05:00,42.78,42.78,42.73,42.74,56900.0,42.78,42.78,42.73,42.74,56900.0
2007-12-24 10:10:00,42.74,42.8,42.74,42.76,48100.0,42.74,42.8,42.74,42.76,48100.0
2007-12-24 10:15:00,42.76,42.79,42.72,42.74,49200.0,42.76,42.79,42.72,42.74,49200.0
2007-12-24 10:20:00,42.74,42.79,42.74,42.77,30000.0,42.74,42.79,42.74,42.77,30000.0
2007-12-24 10:25:00,42.79,42.83,42.78,42.82,25700.0,42.79,42.83,42.78,42.82,25700.0
2007-12-24 10:30:00,42.82,42.85,42.7,42.71,57700.0,42.82,42.85,42.7,42.71,57700.0
2007-12-24 10:35:00,42.71,42.76,42.7,42.75,33700.0,42.71,42.76,42.7,42.75,33700.0
2007-12-24 10:40:00,42.75,42.96,42.75,42.95,60900.0,42.75,42.96,42.75,42.95,60900.0
2007-12-24 10:45:00,42.95,43.04,42.9,42.98,64300.0,42.95,43.04,42.9,42.98,64300.0
2007-12-24 10:50:00,42.98,43.0,42.93,42.96,31400.0,42.98,43.0,42.93,42.96,31400.0
2007-12-24 10:55:00,42.98,43.12,42.98,43.08,46000.0,42.98,43.12,42.98,43.08,46000.0
2007-12-24 11:00:00,43.08,43.08,42.96,42.98,40500.0,43.08,43.08,42.96,42.98,40500.0
2007-12-24 11:05:00,42.97,43.0,42.93,42.93,37500.0,42.97,43.0,42.93,42.93,37500.0
2007-12-24 11:10:00,42.94,42.98,42.89,42.93,56800.0,42.94,42.98,42.89,42.93,56800.0
2007-12-24 11:15:00,42.93,42.93,42.84,42.88,34400.0,42.93,42.93,42.84,42.88,34400.0
2007-12-24 11:20:00,42.89,42.91,42.89,42.9,20700.0,42.89,42.91,42.89,42.9,20700.0
2007-12-24 11:25:00,42.9,42.93,42.9,42.92,21200.0,42.9,42.93,42.9,42.92,21200.0
2007-12-24 11:30:00,42.92,42.93,42.9,42.9,26200.0,42.92,42.93,42.9,42.9,26200.0
2007-12-24 11:35:00,42.89,42.93,42.88,42.93,51200.0,42.89,42.93,42.88,42.93,51200.0
2007-12-24 11:40:00,42.93,42.98,42.92,42.98,34700.0,42.93,42.98,42.92,42.98,34700.0
2007-12-24 11:45:00,42.98,43.0,42.96,43.0,46300.0,42.98,43.0,42.96,43.0,46300.0
2007-12-24 11:50:00,43.0,43.02,42.96,42.97,67800.0,43.0,43.02,42.96,42.97,67800.0
2007-12-24 11:55:00,42.97,42.97,42.89,42.89,50000.0,42.97,42.97,42.89,42.89,50000.0
2007-12-24 12:00:00,42.89,42.9,42.81,42.84,49900.0,42.89,42.9,42.81,42.84,49900.0
2007-12-24 12:05:00,42.84,42.87,42.82,42.82,44100.0,42.84,42.87,42.82,42.82,44100.0
2007-12-24 12:10:00,42.82,42.85,42.79,42.81,50300.0,42.82,42.85,42.79,42.81,50300.0
2007-12-24 12:15:00,42.8,42.81,42.75,42.75,45800.0,42.8,42.81,42.75,42.75,45800.0
2007-12-24 12:20:00,42.75,42.76,42.7,42.71,35100.0,42.75,42.76,42.7,42.71,35100.0
2007-12-24 12:25:00,42.7,42.72,42.69,42.7,38000.0,42.7,42.72,42.69,42.7,38000.0
2007-12-24 12:30:00,42.71,42.77,42.69,42.76,49300.0,42.71,42.77,42.69,42.76,49300.0
2007-12-24 12:35:00,42.76,42.76,42.62,42.67,86600.0,42.76,42.76,42.62,42.67,86600.0
2007-12-24 12:40:00,42.67,42.82,42.67,42.8,84300.0,42.67,42.82,42.67,42.8,84300.0
2007-12-24 12:45:00,42.79,42.9,42.74,42.9,82600.0,42.79,42.9,42.74,42.9,82600.0
2007-12-24 12:50:00,42.9,42.91,42.78,42.85,261300.0,42.9,42.91,42.78,42.85,261300.0
2007-12-24 12:55:00,42.84,42.9,42.81,42.9,138900.0,42.84,42.9,42.81,42.9,138900.0
2007-12-24 13:00:00,42.84,42.84,42.73,42.83,55200.0,42.84,42.84,42.73,42.83,55200.0
2007-12-24 13:05:00,42.84,42.84,42.77,42.77,6900.0,42.84,42.84,42.77,42.77,6900.0
2007-12-24 13:10:00,42.77,42.77,42.77,42.77,22000.0,42.77,42.77,42.77,42.77,22000.0
2007-12-24 13:15:00,42.77,42.77,42.77,42.77,0.0,42.77,42.77,42.77,42.77,0.0
2007-12-24 13:20:00,42.77,42.77,42.77,42.77,3900.0,42.77,42.77,42.77,42.77,3900.0
2007-12-24 13:25:00,42.77,42.84,42.77,42.84,105300.0,42.77,42.84,42.77,42.84,105300.0
2007-12-24 13:30:00,43.04,43.04,43.04,43.04,1600.0,43.04,43.04,43.04,43.04,1600.0
2007-12-24 13:35:00,43.04,43.04,43.04,43.04,0.0,43.04,43.04,43.04,43.04,0.0
2007-12-24 13:40:00,43.04,43.04,43.04,43.04,0.0,43.04,43.04,43.04,43.04,0.0
2007-12-24 13:45:00,43.04,43.04,43.04,43.04,0.0,43.04,43.04,43.04,43.04,0.0
2007-12-24 13:50:00,43.0,43.12,43.0,43.12,400.0,43.0,43.12,43.0,43.12,400.0
2007-12-24 13:55:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 14:00:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 14:05:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 14:10:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 14:15:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 14:20:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 14:25:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 14:30:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 14:35:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 14:40:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 14:45:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 14:50:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 14:55:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 15:00:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 15:05:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 15:10:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 15:15:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 15:20:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 15:25:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 15:30:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 15:35:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 15:40:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 15:45:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 15:50:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 15:55:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-26 09:30:00,43.0,43.18,42.75,42.84,91500.0,43.0,43.18,42.75,42.84,91500.0
2007-12-26 09:35:00,42.83,42.85,42.71,42.81,67100.0,42.83,42.85,42.71,42.81,67100.0
2007-12-26 09:40:00,42.81,42.9,42.75,42.81,43300.0,42.81,42.9,42.75,42.81,43300.0
2007-12-26 09:45:00,42.83,42.9,42.76,42.87,42200.0,42.83,42.9,42.76,42.87,42200.0
2007-12-26 09:50:00,42.87,42.9,42.83,42.86,29700.0,42.87,42.9,42.83,42.86,29700.0
2007-12-26 09:55:00,42.84,42.9,42.78,42.89,28300.0,42.84,42.9,42.78,42.89,28300.0
2007-12-26 10:00:00,42.89,42.96,42.85,42.96,24500.0,42.89,42.96,42.85,42.96,24500.0
2007-12-26 10:05:00,42.96,43.05,42.94,43.01,39500.0,42.96,43.05,42.94,43.01,39500.0
2007-12-26 10:10:00,43.01,43.07,43.0,43.01,32800.0,43.01,43.07,43.0,43.01,32800.0
2007-12-26 10:15:00,43.0,43.02,42.98,42.99,36300.0,43.0,43.02,42.98,42.99,36300.0
2007-12-26 10:20:00,42.99,43.08,42.99,43.07,30100.0,42.99,43.08,42.99,43.07,30100.0
2007-12-26 10:25:00,43.08,43.18,43.07,43.13,52100.0,43.08,43.18,43.07,43.13,52100.0
2007-12-26 10:30:00,43.13,43.16,43.1,43.14,34300.0,43.13,43.16,43.1,43.14,34300.0
2007-12-26 10:35:00,43.15,43.24,43.12,43.14,73300.0,43.15,43.24,43.12,43.14,73300.0
2007-12-26 10:40:00,43.14,43.15,43.05,43.1,74100.0,43.14,43.15,43.05,43.1,74100.0
2007-12-26 10:45:00,43.09,43.12,43.05,43.07,67700.0,43.09,43.12,43.05,43.07,67700.0
2007-12-26 10:50:00,43.07,43.12,43.06,43.11,47100.0,43.07,43.12,43.06,43.11,47100.0
2007-12-26 10:55:00,43.13,43.15,43.11,43.12,38900.0,43.13,43.15,43.11,43.12,38900.0
2007-12-26 11:00:00,43.13,43.15,43.09,43.15,78600.0,43.13,43.15,43.09,43.15,78600.0
2007-12-26 11:05:00,43.16,43.2,43.15,43.16,49600.0,43.16,43.2,43.15,43.16,49600.0
2007-12-26 11:10:00,43.15,43.15,43.07,43.09,62700.0,43.15,43.15,43.07,43.09,62700.0
2007-12-26 11:15:00,43.09,43.09,43.0,43.02,57800.0,43.09,43.09,43.0,43.02,57800.0
2007-12-26 11:20:00,43.02,43.02,42.96,42.97,40800.0,43.02,43.02,42.96,42.97,40800.0
2007-12-26 11:25:00,42.97,43.01,42.97,43.0,33500.0,42.97,43.01,42.97,43.0,33500.0
2007-12-26 11:30:00,42.99,43.0,42.98,42.98,29100.0,42.99,43.0,42.98,42.98,29100.0
2007-12-26 11:35:00,42.99,43.02,42.97,43.0,52300.0,42.99,43.02,42.97,43.0,52300.0
2007-12-26 11:40:00,43.01,43.04,42.99,43.03,30900.0,43.01,43.04,42.99,43.03,30900.0
2007-12-26 11:45:00,43.03,43.03,42.99,43.02,50600.0,43.03,43.03,42.99,43.02,50600.0
2007-12-26 11:50:00,43.01,43.02,42.96,42.96,87000.0,43.01,43.02,42.96,42.96,87000.0
2007-12-26 11:55:00,42.97,42.98,42.91,42.92,34000.0,42.97,42.98,42.91,42.92,34000.0
2007-12-26 12:00:00,42.92,42.99,42.91,42.99,30000.0,42.92,42.99,42.91,42.99,30000.0
2007-12-26 12:05:00,42.98,42.98,42.95,42.98,42300.0,42.98,42.98,42.95,42.98,42300.0
2007-12-26 12:10:00,42.99,43.0,42.95,42.97,43400.0,42.99,43.0,42.95,42.97,43400.0
2007-12-26 12:15:00,42.97,42.99,42.96,42.99,24200.0,42.97,42.99,42.96,42.99,24200.0
2007-12-26 12:20:00,43.0,43.03,42.95,42.98,42500.0,43.0,43.03,42.95,42.98,42500.0
2007-12-26 12:25:00,42.97,43.05,42.97,43.04,25300.0,42.97,43.05,42.97,43.04,25300.0
2007-12-26 12:30:00,43.03,43.05,43.0,43.01,39900.0,43.03,43.05,43.0,43.01,39900.0
2007-12-26 12:35:00,43.02,43.03,42.99,43.01,83000.0,43.02,43.03,42.99,43.01,83000.0
2007-12-26 12:40:00,43.0,43.06,43.0,43.05,56900.0,43.0,43.06,43.0,43.05,56900.0
2007-12-26 12:45:00,43.05,43.05,43.02,43.05,43700.0,43.05,43.05,43.02,43.05,43700.0
2007-12-26 12:50:00,43.05,43.05,42.99,43.0,50400.0,43.05,43.05,42.99,43.0,50400.0
2007-12-26 12:55:00,43.0,43.05,42.99,43.05,23900.0,43.0,43.05,42.99,43.05,23900.0
2007-12-26 13:00:00,43.05,43.06,43.04,43.06,31500.0,43.05,43.06,43.04,43.06,31500.0
2007-12-26 13:05:00,43.07,43.07,43.0,43.03,46600.0,43.07,43.07,43.0,43.03,46600.0
2007-12-26 13:10:00,43.04,43.04,42.98,43.0,69500.0,43.04,43.04,42.98,43.0,69500.0
2007-12-26 13:15:00,43.01,43.01,42.98,43.01,22400.0,43.01,43.01,42.98,43.01,22400.0
2007-12-26 13:20:00,43.01,43.02,42.97,42.97,31500.0,43.01,43.02,42.97,42.97,31500.0
2007-12-26 13:25:00,42.96,43.01,42.96,42.97,100600.0,42.96,43.01,42.96,42.97,100600.0
2007-12-26 13:30:00,42.98,43.03,42.97,43.0,51400.0,42.98,43.03,42.97,43.0,51400.0
2007-12-26 13:35:00,43.0,43.01,42.99,42.99,38200.0,43.0,43.01,42.99,42.99,38200.0
2007-12-26 13:40:00,43.0,43.0,42.97,42.98,26600.0,43.0,43.0,42.97,42.98,26600.0
2007-12-26 13:45:00,42.97,43.02,42.96,43.02,29400.0,42.97,43.02,42.96,43.02,29400.0
2007-12-26 13:50:00,43.01,43.01,42.98,43.0,54100.0,43.01,43.01,42.98,43.0,54100.0
2007-12-26 13:55:00,43.0,43.01,42.98,43.01,45300.0,43.0,43.01,42.98,43.01,45300.0
2007-12-26 14:00:00,43.01,43.02,42.96,43.01,92300.0,43.01,43.02,42.96,43.01,92300.0
2007-12-26 14:05:00,43.01,43.05,42.99,43.01,82500.0,43.01,43.05,42.99,43.01,82500.0
2007-12-26 14:10:00,43.01,43.09,42.99,43.09,71800.0,43.01,43.09,42.99,43.09,71800.0
2007-12-26 14:15:00,43.09,43.1,43.06,43.1,46100.0,43.09,43.1,43.06,43.1,46100.0
2007-12-26 14:20:00,43.1,43.12,43.04,43.08,90600.0,43.1,43.12,43.04,43.08,90600.0
2007-12-26 14:25:00,43.08,43.1,43.06,43.09,41100.0,43.08,43.1,43.06,43.09,41100.0
2007-12-26 14:30:00,43.09,43.11,43.09,43.1,39400.0,43.09,43.11,43.09,43.1,39400.0
2007-12-26 14:35:00,43.1,43.1,43.05,43.05,37500.0,43.1,43.1,43.05,43.05,37500.0
2007-12-26 14:40:00,43.05,43.1,43.05,43.1,27600.0,43.05,43.1,43.05,43.1,27600.0
2007-12-26 14:45:00,43.1,43.11,43.09,43.1,29200.0,43.1,43.11,43.09,43.1,29200.0
2007-12-26 14:50:00,43.09,43.1,43.07,43.07,35900.0,43.09,43.1,43.07,43.07,35900.0
2007-12-26 14:55:00,43.08,43.11,43.08,43.1,46200.0,43.08,43.11,43.08,43.1,46200.0
2007-12-26 15:00:00,43.1,43.12,43.09,43.1,32200.0,43.1,43.12,43.09,43.1,32200.0
2007-12-26 15:05:00,43.1,43.1,43.01,43.04,100500.0,43.1,43.1,43.01,43.04,100500.0
2007-12-26 15:10:00,43.03,43.09,43.02,43.07,49000.0,43.03,43.09,43.02,43.07,49000.0
2007-12-26 15:15:00,43.07,43.1,43.03,43.04,64700.0,43.07,43.1,43.03,43.04,64700.0
2007-12-26 15:20:00,43.04,43.06,42.99,42.99,88700.0,43.04,43.06,42.99,42.99,88700.0
2007-12-26 15:25:00,43.0,43.03,42.99,43.01,57400.0,43.0,43.03,42.99,43.01,57400.0
2007-12-26 15:30:00,43.01,43.04,42.98,43.04,136800.0,43.01,43.04,42.98,43.04,136800.0
2007-12-26 15:35:00,43.04,43.07,43.02,43.05,74500.0,43.04,43.07,43.02,43.05,74500.0
2007-12-26 15:40:00,43.05,43.06,42.99,43.05,98300.0,43.05,43.06,42.99,43.05,98300.0
2007-12-26 15:45:00,43.05,43.1,43.02,43.1,92200.0,43.05,43.1,43.02,43.1,92200.0
2007-12-26 15:50:00,43.1,43.1,43.04,43.08,115500.0,43.1,43.1,43.04,43.08,115500.0
2007-12-26 15:55:00,43.08,43.12,43.07,43.12,122600.0,43.08,43.12,43.07,43.12,122600.0
2007-12-27 09:30:00,43.11,43.19,42.87,43.0,99300.0,43.11,43.19,42.87,43.0,99300.0
2007-12-27 09:35:00,42.97,43.03,42.87,42.88,38800.0,42.97,43.03,42.87,42.88,38800.0
2007-12-27 09:40:00,42.88,42.9,42.78,42.81,44500.0,42.88,42.9,42.78,42.81,44500.0
2007-12-27 09:45:00,42.82,42.9,42.72,42.86,51500.0,42.82,42.9,42.72,42.86,51500.0
2007-12-27 09:50:00,42.87,42.9,42.77,42.78,46800.0,42.87,42.9,42.77,42.78,46800.0
2007-12-27 09:55:00,42.77,42.84,42.66,42.7,46200.0,42.77,42.84,42.66,42.7,46200.0
2007-12-27 10:00:00,42.69,42.81,42.67,42.76,62200.0,42.69,42.81,42.67,42.76,62200.0
2007-12-27 10:05:00,42.76,42.83,42.74,42.78,31200.0,42.76,42.83,42.74,42.78,31200.0
2007-12-27 10:10:00,42.78,42.78,42.67,42.69,26800.0,42.78,42.78,42.67,42.69,26800.0
2007-12-27 10:15:00,42.68,42.77,42.68,42.74,30400.0,42.68,42.77,42.68,42.74,30400.0
2007-12-27 10:20:00,42.74,42.75,42.64,42.64,36200.0,42.74,42.75,42.64,42.64,36200.0
2007-12-27 10:25:00,42.64,42.7,42.6,42.61,81700.0,42.64,42.7,42.6,42.61,81700.0
2007-12-27 10:30:00,42.6,42.65,42.55,42.65,50100.0,42.6,42.65,42.55,42.65,50100.0
2007-12-27 10:35:00,42.65,42.67,42.58,42.58,32700.0,42.65,42.67,42.58,42.58,32700.0
2007-12-27 10:40:00,42.57,42.58,42.5,42.54,109600.0,42.57,42.58,42.5,42.54,109600.0
2007-12-27 10:45:00,42.53,42.58,42.5,42.57,23400.0,42.53,42.58,42.5,42.57,23400.0
2007-12-27 10:50:00,42.56,42.63,42.54,42.59,23500.0,42.56,42.63,42.54,42.59,23500.0
2007-12-27 10:55:00,42.59,42.69,42.55,42.63,66400.0,42.59,42.69,42.55,42.63,66400.0
2007-12-27 11:00:00,42.62,42.63,42.57,42.6,51400.0,42.62,42.63,42.57,42.6,51400.0
2007-12-27 11:05:00,42.59,42.6,42.59,42.59,30800.0,42.59,42.6,42.59,42.59,30800.0
2007-12-27 11:10:00,42.59,42.67,42.58,42.65,63900.0,42.59,42.67,42.58,42.65,63900.0
2007-12-27 11:15:00,42.66,42.66,42.62,42.63,32400.0,42.66,42.66,42.62,42.63,32400.0
2007-12-27 11:20:00,42.64,42.67,42.63,42.64,49000.0,42.64,42.67,42.63,42.64,49000.0
2007-12-27 11:25:00,42.64,42.68,42.64,42.65,26800.0,42.64,42.68,42.64,42.65,26800.0
2007-12-27 11:30:00,42.65,42.67,42.65,42.67,28700.0,42.65,42.67,42.65,42.67,28700.0
2007-12-27 11:35:00,42.67,42.68,42.67,42.68,23700.0,42.67,42.68,42.67,42.68,23700.0
2007-12-27 11:40:00,42.68,42.7,42.67,42.69,31900.0,42.68,42.7,42.67,42.69,31900.0
2007-12-27 11:45:00,42.68,42.69,42.68,42.68,11800.0,42.68,42.69,42.68,42.68,11800.0
2007-12-27 11:50:00,42.68,42.68,42.64,42.65,29700.0,42.68,42.68,42.64,42.65,29700.0
2007-12-27 11:55:00,42.64,42.66,42.64,42.66,20800.0,42.64,42.66,42.64,42.66,20800.0
2007-12-27 12:00:00,42.67,42.67,42.63,42.64,28100.0,42.67,42.67,42.63,42.64,28100.0
2007-12-27 12:05:00,42.63,42.63,42.57,42.6,31100.0,42.63,42.63,42.57,42.6,31100.0
2007-12-27 12:10:00,42.61,42.61,42.56,42.57,23600.0,42.61,42.61,42.56,42.57,23600.0
2007-12-27 12:15:00,42.57,42.6,42.52,42.53,59900.0,42.57,42.6,42.52,42.53,59900.0
2007-12-27 12:20:00,42.54,42.6,42.54,42.59,8600.0,42.54,42.6,42.54,42.59,8600.0
2007-12-27 12:25:00,42.6,42.61,42.52,42.54,54800.0,42.6,42.61,42.52,42.54,54800.0
2007-12-27 12:30:00,42.55,42.56,42.54,42.55,33000.0,42.55,42.56,42.54,42.55,33000.0
2007-12-27 12:35:00,42.55,42.57,42.46,42.47,43600.0,42.55,42.57,42.46,42.47,43600.0
2007-12-27 12:40:00,42.46,42.54,42.43,42.53,26400.0,42.46,42.54,42.43,42.53,26400.0
2007-12-27 12:45:00,42.53,42.56,42.52,42.55,16900.0,42.53,42.56,42.52,42.55,16900.0
2007-12-27 12:50:00,42.55,42.59,42.53,42.55,40000.0,42.55,42.59,42.53,42.55,40000.0
2007-12-27 12:55:00,42.57,42.58,42.56,42.57,10500.0,42.57,42.58,42.56,42.57,10500.0
2007-12-27 13:00:00,42.58,42.58,42.53,42.53,17500.0,42.58,42.58,42.53,42.53,17500.0
2007-12-27 13:05:00,42.53,42.54,42.45,42.53,36600.0,42.53,42.54,42.45,42.53,36600.0
2007-12-27 13:10:00,42.53,42.58,42.52,42.57,21700.0,42.53,42.58,42.52,42.57,21700.0
2007-12-27 13:15:00,42.56,42.58,42.55,42.58,23900.0,42.56,42.58,42.55,42.58,23900.0
2007-12-27 13:20:00,42.58,42.6,42.55,42.59,21600.0,42.58,42.6,42.55,42.59,21600.0
2007-12-27 13:25:00,42.6,42.66,42.6,42.66,29400.0,42.6,42.66,42.6,42.66,29400.0
2007-12-27 13:30:00,42.66,42.68,42.65,42.67,26300.0,42.66,42.68,42.65,42.67,26300.0
2007-12-27 13:35:00,42.67,42.71,42.67,42.69,36300.0,42.67,42.71,42.67,42.69,36300.0
2007-12-27 13:40:00,42.7,42.7,42.64,42.66,24600.0,42.7,42.7,42.64,42.66,24600.0
2007-12-27 13:45:00,42.66,42.72,42.66,42.71,19900.0,42.66,42.72,42.66,42.71,19900.0
2007-12-27 13:50:00,42.72,42.72,42.64,42.64,36500.0,42.72,42.72,42.64,42.64,36500.0
2007-12-27 13:55:00,42.64,42.64,42.6,42.62,20000.0,42.64,42.64,42.6,42.62,20000.0
2007-12-27 14:00:00,42.61,42.66,42.6,42.66,21300.0,42.61,42.66,42.6,42.66,21300.0
2007-12-27 14:05:00,42.65,42.68,42.64,42.66,28600.0,42.65,42.68,42.64,42.66,28600.0
2007-12-27 14:10:00,42.66,42.67,42.53,42.53,47500.0,42.66,42.67,42.53,42.53,47500.0
2007-12-27 14:15:00,42.53,42.55,42.51,42.54,34000.0,42.53,42.55,42.51,42.54,34000.0
2007-12-27 14:20:00,42.55,42.55,42.52,42.53,31000.0,42.55,42.55,42.52,42.53,31000.0
2007-12-27 14:25:00,42.53,42.53,42.49,42.5,49900.0,42.53,42.53,42.49,42.5,49900.0
2007-12-27 14:30:00,42.5,42.5,42.43,42.44,31600.0,42.5,42.5,42.43,42.44,31600.0
2007-12-27 14:35:00,42.43,42.45,42.38,42.39,54400.0,42.43,42.45,42.38,42.39,54400.0
2007-12-27 14:40:00,42.39,42.4,42.35,42.39,62200.0,42.39,42.4,42.35,42.39,62200.0
2007-12-27 14:45:00,42.39,42.43,42.38,42.43,64900.0,42.39,42.43,42.38,42.43,64900.0
2007-12-27 14:50:00,42.43,42.46,42.4,42.43,42000.0,42.43,42.46,42.4,42.43,42000.0
2007-12-27 14:55:00,42.42,42.43,42.38,42.39,61700.0,42.42,42.43,42.38,42.39,61700.0
2007-12-27 15:00:00,42.38,42.45,42.38,42.43,52700.0,42.38,42.45,42.38,42.43,52700.0
2007-12-27 15:05:00,42.44,42.48,42.4,42.46,60000.0,42.44,42.48,42.4,42.46,60000.0
2007-12-27 15:10:00,42.46,42.51,42.45,42.49,100600.0,42.46,42.51,42.45,42.49,100600.0
2007-12-27 15:15:00,42.49,42.55,42.49,42.53,62500.0,42.49,42.55,42.49,42.53,62500.0
2007-12-27 15:20:00,42.52,42.53,42.49,42.52,72800.0,42.52,42.53,42.49,42.52,72800.0
2007-12-27 15:25:00,42.53,42.55,42.47,42.48,81200.0,42.53,42.55,42.47,42.48,81200.0
2007-12-27 15:30:00,42.47,42.48,42.38,42.4,108800.0,42.47,42.48,42.38,42.4,108800.0
2007-12-27 15:35:00,42.4,42.44,42.38,42.44,87500.0,42.4,42.44,42.38,42.44,87500.0
2007-12-27 15:40:00,42.44,42.45,42.42,42.42,95300.0,42.44,42.45,42.42,42.42,95300.0
2007-12-27 15:45:00,42.42,42.42,42.3,42.3,143200.0,42.42,42.42,42.3,42.3,143200.0
2007-12-27 15:50:00,42.3,42.35,42.25,42.35,150500.0,42.3,42.35,42.25,42.35,150500.0
2007-12-27 15:55:00,42.34,42.44,42.34,42.41,327700.0,42.34,42.44,42.34,42.41,327700.0
2007-12-28 09:30:00,42.8,42.87,42.53,42.78,84900.0,42.8,42.87,42.53,42.78,84900.0
2007-12-28 09:35:00,42.81,42.82,42.68,42.72,57300.0,42.81,42.82,42.68,42.72,57300.0
2007-12-28 09:40:00,42.73,42.75,42.65,42.73,42700.0,42.73,42.75,42.65,42.73,42700.0
2007-12-28 09:45:00,42.75,42.79,42.72,42.72,60700.0,42.75,42.79,42.72,42.72,60700.0
2007-12-28 09:50:00,42.72,42.81,42.71,42.79,31400.0,42.72,42.81,42.71,42.79,31400.0
2007-12-28 09:55:00,42.8,42.97,42.8,42.92,37500.0,42.8,42.97,42.8,42.92,37500.0
2007-12-28 10:00:00,42.91,42.92,42.66,42.7,64500.0,42.91,42.92,42.66,42.7,64500.0
2007-12-28 10:05:00,42.69,42.73,42.65,42.7,42300.0,42.69,42.73,42.65,42.7,42300.0
2007-12-28 10:10:00,42.7,42.71,42.67,42.71,29200.0,42.7,42.71,42.67,42.71,29200.0
2007-12-28 10:15:00,42.7,42.71,42.61,42.69,54700.0,42.7,42.71,42.61,42.69,54700.0
2007-12-28 10:20:00,42.7,42.87,42.7,42.87,40400.0,42.7,42.87,42.7,42.87,40400.0
2007-12-28 10:25:00,42.87,42.89,42.83,42.87,22600.0,42.87,42.89,42.83,42.87,22600.0
2007-12-28 10:30:00,42.91,42.94,42.86,42.91,40300.0,42.91,42.94,42.86,42.91,40300.0
2007-12-28 10:35:00,42.91,42.97,42.84,42.97,65200.0,42.91,42.97,42.84,42.97,65200.0
2007-12-28 10:40:00,42.96,43.01,42.96,43.0,59900.0,42.96,43.01,42.96,43.0,59900.0
2007-12-28 10:45:00,43.0,43.04,42.99,43.0,56300.0,43.0,43.04,42.99,43.0,56300.0
2007-12-28 10:50:00,42.99,43.03,42.96,42.99,36800.0,42.99,43.03,42.96,42.99,36800.0
2007-12-28 10:55:00,42.99,43.0,42.99,43.0,19400.0,42.99,43.0,42.99,43.0,19400.0
2007-12-28 11:00:00,43.0,43.01,42.93,42.95,38200.0,43.0,43.01,42.93,42.95,38200.0
2007-12-28 11:05:00,42.94,43.0,42.93,43.0,29900.0,42.94,43.0,42.93,43.0,29900.0
2007-12-28 11:10:00,43.0,43.0,42.92,42.94,43000.0,43.0,43.0,42.92,42.94,43000.0
2007-12-28 11:15:00,42.94,42.99,42.92,42.98,44600.0,42.94,42.99,42.92,42.98,44600.0
2007-12-28 11:20:00,42.97,42.99,42.95,42.95,33300.0,42.97,42.99,42.95,42.95,33300.0
2007-12-28 11:25:00,42.96,42.99,42.96,42.98,35400.0,42.96,42.99,42.96,42.98,35400.0
2007-12-28 11:30:00,42.99,43.0,42.99,43.0,43000.0,42.99,43.0,42.99,43.0,43000.0
2007-12-28 11:35:00,43.0,43.0,42.99,43.0,41100.0,43.0,43.0,42.99,43.0,41100.0
2007-12-28 11:40:00,43.0,43.0,42.99,42.99,29200.0,43.0,43.0,42.99,42.99,29200.0
2007-12-28 11:45:00,43.0,43.0,42.99,43.0,27100.0,43.0,43.0,42.99,43.0,27100.0
2007-12-28 11:50:00,42.99,43.0,42.97,43.0,31000.0,42.99,43.0,42.97,43.0,31000.0
2007-12-28 11:55:00,43.0,43.01,42.87,42.94,59800.0,43.0,43.01,42.87,42.94,59800.0
2007-12-28 12:00:00,42.95,43.0,42.94,42.99,33400.0,42.95,43.0,42.94,42.99,33400.0
2007-12-28 12:05:00,42.99,43.0,42.97,42.98,44100.0,42.99,43.0,42.97,42.98,44100.0
2007-12-28 12:10:00,42.97,42.98,42.9,42.97,53100.0,42.97,42.98,42.9,42.97,53100.0
2007-12-28 12:15:00,42.97,43.0,42.97,42.98,47900.0,42.97,43.0,42.97,42.98,47900.0
2007-12-28 12:20:00,42.97,43.0,42.97,43.0,35000.0,42.97,43.0,42.97,43.0,35000.0
2007-12-28 12:25:00,42.99,43.0,42.96,42.98,45200.0,42.99,43.0,42.96,42.98,45200.0
2007-12-28 12:30:00,42.99,43.0,42.97,42.99,37400.0,42.99,43.0,42.97,42.99,37400.0
2007-12-28 12:35:00,42.99,42.99,42.92,42.93,56300.0,42.99,42.99,42.92,42.93,56300.0
2007-12-28 12:40:00,42.92,43.05,42.91,42.94,79100.0,42.92,43.05,42.91,42.94,79100.0
2007-12-28 12:45:00,42.93,42.95,42.85,42.9,53600.0,42.93,42.95,42.85,42.9,53600.0
2007-12-28 12:50:00,42.9,42.91,42.74,42.8,45700.0,42.9,42.91,42.74,42.8,45700.0
2007-12-28 12:55:00,42.8,42.81,42.7,42.71,40200.0,42.8,42.81,42.7,42.71,40200.0
2007-12-28 13:00:00,42.72,42.78,42.68,42.78,32100.0,42.72,42.78,42.68,42.78,32100.0
2007-12-28 13:05:00,42.78,42.82,42.76,42.77,27400.0,42.78,42.82,42.76,42.77,27400.0
2007-12-28 13:10:00,42.77,42.83,42.76,42.78,19500.0,42.77,42.83,42.76,42.78,19500.0
2007-12-28 13:15:00,42.77,42.78,42.75,42.77,30300.0,42.77,42.78,42.75,42.77,30300.0
2007-12-28 13:20:00,42.78,42.82,42.77,42.82,24100.0,42.78,42.82,42.77,42.82,24100.0
2007-12-28 13:25:00,42.81,42.83,42.79,42.8,13400.0,42.81,42.83,42.79,42.8,13400.0
2007-12-28 13:30:00,42.81,42.87,42.81,42.85,24300.0,42.81,42.87,42.81,42.85,24300.0
2007-12-28 13:35:00,42.85,42.86,42.74,42.76,43200.0,42.85,42.86,42.74,42.76,43200.0
2007-12-28 13:40:00,42.77,42.89,42.76,42.85,35800.0,42.77,42.89,42.76,42.85,35800.0
2007-12-28 13:45:00,42.85,42.95,42.85,42.94,25800.0,42.85,42.95,42.85,42.94,25800.0
2007-12-28 13:50:00,42.94,42.94,42.85,42.85,47400.0,42.94,42.94,42.85,42.85,47400.0
2007-12-28 13:55:00,42.85,42.96,42.83,42.94,47200.0,42.85,42.96,42.83,42.94,47200.0
2007-12-28 14:00:00,42.94,42.97,42.89,42.97,20900.0,42.94,42.97,42.89,42.97,20900.0
2007-12-28 14:05:00,42.97,43.0,42.97,43.0,24200.0,42.97,43.0,42.97,43.0,24200.0
2007-12-28 14:10:00,43.0,43.0,42.91,42.91,40600.0,43.0,43.0,42.91,42.91,40600.0
2007-12-28 14:15:00,42.91,43.0,42.91,42.99,29500.0,42.91,43.0,42.91,42.99,29500.0
2007-12-28 14:20:00,42.99,43.0,42.97,43.0,28700.0,42.99,43.0,42.97,43.0,28700.0
2007-12-28 14:25:00,43.0,43.0,42.96,42.97,26600.0,43.0,43.0,42.96,42.97,26600.0
2007-12-28 14:30:00,42.98,43.0,42.97,43.0,34500.0,42.98,43.0,42.97,43.0,34500.0
2007-12-28 14:35:00,43.0,43.0,42.99,43.0,57200.0,43.0,43.0,42.99,43.0,57200.0
2007-12-28 14:40:00,43.0,43.01,42.98,42.98,40700.0,43.0,43.01,42.98,42.98,40700.0
2007-12-28 14:45:00,42.99,43.0,42.94,42.95,29100.0,42.99,43.0,42.94,42.95,29100.0
2007-12-28 14:50:00,42.94,42.94,42.8,42.86,48200.0,42.94,42.94,42.8,42.86,48200.0
2007-12-28 14:55:00,42.86,42.89,42.82,42.89,19200.0,42.86,42.89,42.82,42.89,19200.0
2007-12-28 15:00:00,42.89,42.9,42.87,42.89,31500.0,42.89,42.9,42.87,42.89,31500.0
2007-12-28 15:05:00,42.88,42.93,42.85,42.93,48300.0,42.88,42.93,42.85,42.93,48300.0
2007-12-28 15:10:00,42.93,42.96,42.89,42.92,30500.0,42.93,42.96,42.89,42.92,30500.0
2007-12-28 15:15:00,42.91,42.95,42.91,42.94,34800.0,42.91,42.95,42.91,42.94,34800.0
2007-12-28 15:20:00,42.94,42.94,42.79,42.86,39900.0,42.94,42.94,42.79,42.86,39900.0
2007-12-28 15:25:00,42.86,42.89,42.83,42.88,34400.0,42.86,42.89,42.83,42.88,34400.0
2007-12-28 15:30:00,42.89,42.93,42.87,42.9,54200.0,42.89,42.93,42.87,42.9,54200.0
2007-12-28 15:35:00,42.9,42.9,42.85,42.9,55300.0,42.9,42.9,42.85,42.9,55300.0
2007-12-28 15:40:00,42.9,42.92,42.87,42.89,67200.0,42.9,42.92,42.87,42.89,67200.0
2007-12-28 15:45:00,42.89,42.91,42.86,42.89,70000.0,42.89,42.91,42.86,42.89,70000.0
2007-12-28 15:50:00,42.9,42.95,42.9,42.92,67500.0,42.9,42.95,42.9,42.92,67500.0
2007-12-28 15:55:00,42.93,42.95,42.89,42.89,143700.0,42.93,42.95,42.89,42.89,143700.0
2007-12-31 09:30:00,42.58,42.93,42.5,42.87,47200.0,42.58,42.93,42.5,42.87,47200.0
2007-12-31 09:35:00,42.85,42.95,42.84,42.94,43500.0,42.85,42.95,42.84,42.94,43500.0
2007-12-31 09:40:00,42.95,43.0,42.93,42.99,61400.0,42.95,43.0,42.93,42.99,61400.0
2007-12-31 09:45:00,42.99,43.0,42.97,42.99,33900.0,42.99,43.0,42.97,42.99,33900.0
2007-12-31 09:50:00,42.99,43.04,42.9,42.93,97700.0,42.99,43.04,42.9,42.93,97700.0
2007-12-31 09:55:00,42.93,42.99,42.89,42.96,29500.0,42.93,42.99,42.89,42.96,29500.0
2007-12-31 10:00:00,42.96,43.0,42.95,42.97,36600.0,42.96,43.0,42.95,42.97,36600.0
2007-12-31 10:05:00,42.97,43.0,42.94,43.0,22900.0,42.97,43.0,42.94,43.0,22900.0
2007-12-31 10:10:00,42.99,43.05,42.99,43.04,41900.0,42.99,43.05,42.99,43.04,41900.0
2007-12-31 10:15:00,43.03,43.04,42.95,43.0,27700.0,43.03,43.04,42.95,43.0,27700.0
2007-12-31 10:20:00,43.0,43.0,42.97,42.98,21000.0,43.0,43.0,42.97,42.98,21000.0
2007-12-31 10:25:00,42.99,43.01,42.9,42.93,41800.0,42.99,43.01,42.9,42.93,41800.0
2007-12-31 10:30:00,42.93,42.96,42.92,42.94,12000.0,42.93,42.96,42.92,42.94,12000.0
2007-12-31 10:35:00,42.95,42.96,42.9,42.96,23400.0,42.95,42.96,42.9,42.96,23400.0
2007-12-31 10:40:00,42.95,43.02,42.95,43.0,45600.0,42.95,43.02,42.95,43.0,45600.0
2007-12-31 10:45:00,42.99,43.02,42.99,43.01,41100.0,42.99,43.02,42.99,43.01,41100.0
2007-12-31 10:50:00,43.01,43.01,42.96,43.01,31600.0,43.01,43.01,42.96,43.01,31600.0
2007-12-31 10:55:00,43.01,43.01,43.0,43.01,11500.0,43.01,43.01,43.0,43.01,11500.0
2007-12-31 11:00:00,43.01,43.01,43.0,43.0,16200.0,43.01,43.01,43.0,43.0,16200.0
2007-12-31 11:05:00,43.0,43.01,42.97,42.97,19100.0,43.0,43.01,42.97,42.97,19100.0
2007-12-31 11:10:00,42.97,42.99,42.94,42.96,31700.0,42.97,42.99,42.94,42.96,31700.0
2007-12-31 11:15:00,42.97,42.98,42.95,42.96,28400.0,42.97,42.98,42.95,42.96,28400.0
2007-12-31 11:20:00,42.96,42.96,42.84,42.87,54700.0,42.96,42.96,42.84,42.87,54700.0
2007-12-31 11:25:00,42.87,42.96,42.87,42.96,41600.0,42.87,42.96,42.87,42.96,41600.0
2007-12-31 11:30:00,42.96,43.0,42.95,42.99,17400.0,42.96,43.0,42.95,42.99,17400.0
2007-12-31 11:35:00,43.0,43.03,42.99,43.03,24300.0,43.0,43.03,42.99,43.03,24300.0
2007-12-31 11:40:00,43.02,43.03,43.02,43.03,13800.0,43.02,43.03,43.02,43.03,13800.0
2007-12-31 11:45:00,43.02,43.03,43.02,43.03,35900.0,43.02,43.03,43.02,43.03,35900.0
2007-12-31 11:50:00,43.03,43.03,42.99,42.99,33900.0,43.03,43.03,42.99,42.99,33900.0
2007-12-31 11:55:00,42.99,42.99,42.95,42.95,33400.0,42.99,42.99,42.95,42.95,33400.0
2007-12-31 12:00:00,42.95,42.96,42.91,42.92,43100.0,42.95,42.96,42.91,42.92,43100.0
2007-12-31 12:05:00,42.92,42.97,42.92,42.96,19800.0,42.92,42.97,42.92,42.96,19800.0
2007-12-31 12:10:00,42.97,42.97,42.95,42.97,16500.0,42.97,42.97,42.95,42.97,16500.0
2007-12-31 12:15:00,42.97,42.97,42.96,42.96,27400.0,42.97,42.97,42.96,42.96,27400.0
2007-12-31 12:20:00,42.96,42.97,42.96,42.96,18200.0,42.96,42.97,42.96,42.96,18200.0
2007-12-31 12:25:00,42.96,42.97,42.82,42.83,52700.0,42.96,42.97,42.82,42.83,52700.0
2007-12-31 12:30:00,42.83,42.93,42.83,42.89,33800.0,42.83,42.93,42.83,42.89,33800.0
2007-12-31 12:35:00,42.9,42.9,42.83,42.85,24200.0,42.9,42.9,42.83,42.85,24200.0
2007-12-31 12:40:00,42.85,42.89,42.84,42.86,23100.0,42.85,42.89,42.84,42.86,23100.0
2007-12-31 12:45:00,42.86,42.89,42.82,42.85,36100.0,42.86,42.89,42.82,42.85,36100.0
2007-12-31 12:50:00,42.84,42.88,42.83,42.88,28200.0,42.84,42.88,42.83,42.88,28200.0
2007-12-31 12:55:00,42.87,42.87,42.83,42.83,16600.0,42.87,42.87,42.83,42.83,16600.0
2007-12-31 13:00:00,42.83,42.85,42.81,42.85,19200.0,42.83,42.85,42.81,42.85,19200.0
2007-12-31 13:05:00,42.86,42.9,42.86,42.87,28500.0,42.86,42.9,42.86,42.87,28500.0
2007-12-31 13:10:00,42.87,42.92,42.87,42.9,35000.0,42.87,42.92,42.87,42.9,35000.0
2007-12-31 13:15:00,42.9,42.92,42.88,42.91,23200.0,42.9,42.92,42.88,42.91,23200.0
2007-12-31 13:20:00,42.92,42.96,42.91,42.96,40300.0,42.92,42.96,42.91,42.96,40300.0
2007-12-31 13:25:00,42.96,42.97,42.9,42.9,38900.0,42.96,42.97,42.9,42.9,38900.0
2007-12-31 13:30:00,42.91,42.91,42.9,42.9,13800.0,42.91,42.91,42.9,42.9,13800.0
2007-12-31 13:35:00,42.91,42.93,42.9,42.92,23200.0,42.91,42.93,42.9,42.92,23200.0
2007-12-31 13:40:00,42.92,42.93,42.9,42.92,19800.0,42.92,42.93,42.9,42.92,19800.0
2007-12-31 13:45:00,42.92,42.92,42.91,42.92,16700.0,42.92,42.92,42.91,42.92,16700.0
2007-12-31 13:50:00,42.92,42.92,42.86,42.88,38000.0,42.92,42.92,42.86,42.88,38000.0
2007-12-31 13:55:00,42.88,42.89,42.87,42.88,15000.0,42.88,42.89,42.87,42.88,15000.0
2007-12-31 14:00:00,42.88,42.91,42.87,42.91,16300.0,42.88,42.91,42.87,42.91,16300.0
2007-12-31 14:05:00,42.9,42.91,42.86,42.87,22400.0,42.9,42.91,42.86,42.87,22400.0
2007-12-31 14:10:00,42.88,42.92,42.87,42.92,19100.0,42.88,42.92,42.87,42.92,19100.0
2007-12-31 14:15:00,42.92,42.93,42.9,42.93,26400.0,42.92,42.93,42.9,42.93,26400.0
2007-12-31 14:20:00,42.93,42.94,42.9,42.93,33200.0,42.93,42.94,42.9,42.93,33200.0
2007-12-31 14:25:00,42.93,42.93,42.87,42.88,28700.0,42.93,42.93,42.87,42.88,28700.0
2007-12-31 14:30:00,42.88,42.89,42.88,42.89,17500.0,42.88,42.89,42.88,42.89,17500.0
2007-12-31 14:35:00,42.89,42.89,42.88,42.89,12800.0,42.89,42.89,42.88,42.89,12800.0
2007-12-31 14:40:00,42.88,42.91,42.88,42.91,16900.0,42.88,42.91,42.88,42.91,16900.0
2007-12-31 14:45:00,42.91,42.96,42.9,42.95,28700.0,42.91,42.96,42.9,42.95,28700.0
2007-12-31 14:50:00,42.95,42.95,42.94,42.94,19600.0,42.95,42.95,42.94,42.94,19600.0
2007-12-31 14:55:00,42.94,42.96,42.94,42.95,43700.0,42.94,42.96,42.94,42.95,43700.0
2007-12-31 15:00:00,42.96,42.97,42.91,42.92,40300.0,42.96,42.97,42.91,42.92,40300.0
2007-12-31 15:05:00,42.92,42.95,42.92,42.95,15900.0,42.92,42.95,42.92,42.95,15900.0
2007-12-31 15:10:00,42.95,42.99,42.94,42.99,32500.0,42.95,42.99,42.94,42.99,32500.0
2007-12-31 15:15:00,42.99,43.02,42.99,43.01,43500.0,42.99,43.02,42.99,43.01,43500.0
2007-12-31 15:20:00,43.02,43.07,43.01,43.07,64000.0,43.02,43.07,43.01,43.07,64000.0
2007-12-31 15:25:00,43.08,43.14,43.07,43.1,51100.0,43.08,43.14,43.07,43.1,51100.0
2007-12-31 15:30:00,43.09,43.14,43.06,43.08,97200.0,43.09,43.14,43.06,43.08,97200.0
2007-12-31 15:35:00,43.09,43.1,42.95,42.95,46600.0,43.09,43.1,42.95,42.95,46600.0
2007-12-31 15:40:00,42.95,43.01,42.94,42.96,64700.0,42.95,43.01,42.94,42.96,64700.0
2007-12-31 15:45:00,42.95,42.95,42.81,42.89,124100.0,42.95,42.95,42.81,42.89,124100.0
2007-12-31 15:50:00,42.88,42.89,42.77,42.78,107000.0,42.88,42.89,42.77,42.78,107000.0
2007-12-31 15:55:00,42.78,42.81,42.71,42.78,261000.0,42.78,42.81,42.71,42.78,261000.0
2008-01-02 09:30:00,42.9,43.25,42.5,42.58,211400.0,42.9,43.25,42.5,42.58,211400.0
2008-01-02 09:35:00,42.58,42.73,42.36,42.61,139900.0,42.58,42.73,42.36,42.61,139900.0
2008-01-02 09:40:00,42.59,42.66,42.52,42.66,68200.0,42.59,42.66,42.52,42.66,68200.0
2008-01-02 09:45:00,42.67,42.67,42.42,42.51,68900.0,42.67,42.67,42.42,42.51,68900.0
2008-01-02 09:50:00,42.51,42.56,42.38,42.51,49900.0,42.51,42.56,42.38,42.51,49900.0
2008-01-02 09:55:00,42.49,42.55,42.42,42.5,56000.0,42.49,42.55,42.42,42.5,56000.0
2008-01-02 10:00:00,42.5,42.5,42.2,42.31,129700.0,42.5,42.5,42.2,42.31,129700.0
2008-01-02 10:05:00,42.31,42.47,42.24,42.42,92000.0,42.31,42.47,42.24,42.42,92000.0
2008-01-02 10:10:00,42.42,42.47,42.22,42.24,67200.0,42.42,42.47,42.22,42.24,67200.0
2008-01-02 10:15:00,42.23,42.31,42.2,42.26,58200.0,42.23,42.31,42.2,42.26,58200.0
2008-01-02 10:20:00,42.26,42.37,42.23,42.35,59400.0,42.26,42.37,42.23,42.35,59400.0
2008-01-02 10:25:00,42.35,42.41,42.32,42.32,75500.0,42.35,42.41,42.32,42.32,75500.0
2008-01-02 10:30:00,42.31,42.32,42.2,42.24,61900.0,42.31,42.32,42.2,42.24,61900.0
2008-01-02 10:35:00,42.25,42.28,42.15,42.15,56600.0,42.25,42.28,42.15,42.15,56600.0
2008-01-02 10:40:00,42.15,42.15,42.0,42.05,148800.0,42.15,42.15,42.0,42.05,148800.0
2008-01-02 10:45:00,42.05,42.11,41.98,41.99,92400.0,42.05,42.11,41.98,41.99,92400.0
2008-01-02 10:50:00,41.99,42.04,41.93,41.98,84200.0,41.99,42.04,41.93,41.98,84200.0
2008-01-02 10:55:00,41.98,41.98,41.87,41.93,64400.0,41.98,41.98,41.87,41.93,64400.0
2008-01-02 11:00:00,41.94,42.2,41.92,42.16,76200.0,41.94,42.2,41.92,42.16,76200.0
2008-01-02 11:05:00,42.17,42.2,42.13,42.17,48800.0,42.17,42.2,42.13,42.17,48800.0
2008-01-02 11:10:00,42.17,42.21,41.98,42.05,53000.0,42.17,42.21,41.98,42.05,53000.0
2008-01-02 11:15:00,42.05,42.05,41.94,42.01,39700.0,42.05,42.05,41.94,42.01,39700.0
2008-01-02 11:20:00,42.01,42.01,41.88,41.91,61100.0,42.01,42.01,41.88,41.91,61100.0
2008-01-02 11:25:00,41.9,41.98,41.87,41.9,44000.0,41.9,41.98,41.87,41.9,44000.0
2008-01-02 11:30:00,41.9,41.91,41.72,41.76,63200.0,41.9,41.91,41.72,41.76,63200.0
2008-01-02 11:35:00,41.76,41.77,41.6,41.65,85000.0,41.76,41.77,41.6,41.65,85000.0
2008-01-02 11:40:00,41.65,41.65,41.52,41.6,74700.0,41.65,41.65,41.52,41.6,74700.0
2008-01-02 11:45:00,41.6,41.63,41.5,41.61,54900.0,41.6,41.63,41.5,41.61,54900.0
2008-01-02 11:50:00,41.61,41.78,41.6,41.75,77300.0,41.61,41.78,41.6,41.75,77300.0
2008-01-02 11:55:00,41.75,41.85,41.72,41.82,61900.0,41.75,41.85,41.72,41.82,61900.0
2008-01-02 12:00:00,41.82,41.86,41.78,41.79,41000.0,41.82,41.86,41.78,41.79,41000.0
2008-01-02 12:05:00,41.79,41.79,41.59,41.59,51000.0,41.79,41.79,41.59,41.59,51000.0
2008-01-02 12:10:00,41.6,41.63,41.58,41.62,35500.0,41.6,41.63,41.58,41.62,35500.0
2008-01-02 12:15:00,41.63,41.63,41.54,41.6,36000.0,41.63,41.63,41.54,41.6,36000.0
2008-01-02 12:20:00,41.6,41.62,41.52,41.55,41500.0,41.6,41.62,41.52,41.55,41500.0
2008-01-02 12:25:00,41.56,41.57,41.5,41.52,28000.0,41.56,41.57,41.5,41.52,28000.0
2008-01-02 12:30:00,41.52,41.53,41.45,41.53,62300.0,41.52,41.53,41.45,41.53,62300.0
2008-01-02 12:35:00,41.53,41.72,41.53,41.71,44900.0,41.53,41.72,41.53,41.71,44900.0
2008-01-02 12:40:00,41.71,41.72,41.62,41.65,40500.0,41.71,41.72,41.62,41.65,40500.0
2008-01-02 12:45:00,41.65,41.65,41.57,41.62,22500.0,41.65,41.65,41.57,41.62,22500.0
2008-01-02 12:50:00,41.62,41.64,41.52,41.64,31900.0,41.62,41.64,41.52,41.64,31900.0
2008-01-02 12:55:00,41.65,41.73,41.64,41.7,28500.0,41.65,41.73,41.64,41.7,28500.0
2008-01-02 13:00:00,41.71,41.74,41.62,41.64,31200.0,41.71,41.74,41.62,41.64,31200.0
2008-01-02 13:05:00,41.63,41.7,41.53,41.53,50800.0,41.63,41.7,41.53,41.53,50800.0
2008-01-02 13:10:00,41.53,41.57,41.5,41.55,44800.0,41.53,41.57,41.5,41.55,44800.0
2008-01-02 13:15:00,41.56,41.7,41.56,41.69,39700.0,41.56,41.7,41.56,41.69,39700.0
2008-01-02 13:20:00,41.7,41.71,41.63,41.67,39000.0,41.7,41.71,41.63,41.67,39000.0
2008-01-02 13:25:00,41.67,41.67,41.57,41.64,31100.0,41.67,41.67,41.57,41.64,31100.0
2008-01-02 13:30:00,41.63,41.71,41.59,41.69,30600.0,41.63,41.71,41.59,41.69,30600.0
2008-01-02 13:35:00,41.7,41.72,41.67,41.67,35300.0,41.7,41.72,41.67,41.67,35300.0
2008-01-02 13:40:00,41.67,41.69,41.63,41.65,29500.0,41.67,41.69,41.63,41.65,29500.0
2008-01-02 13:45:00,41.64,41.75,41.64,41.74,35200.0,41.64,41.75,41.64,41.74,35200.0
2008-01-02 13:50:00,41.75,41.78,41.74,41.74,61900.0,41.75,41.78,41.74,41.74,61900.0
2008-01-02 13:55:00,41.74,41.75,41.71,41.72,55300.0,41.74,41.75,41.71,41.72,55300.0
2008-01-02 14:00:00,41.73,41.83,41.71,41.75,53600.0,41.73,41.83,41.71,41.75,53600.0
2008-01-02 14:05:00,41.75,41.95,41.75,41.95,61500.0,41.75,41.95,41.75,41.95,61500.0
2008-01-02 14:10:00,41.95,42.0,41.91,41.98,85400.0,41.95,42.0,41.91,41.98,85400.0
2008-01-02 14:15:00,41.99,41.99,41.9,41.9,77600.0,41.99,41.99,41.9,41.9,77600.0
2008-01-02 14:20:00,41.9,41.9,41.73,41.78,87000.0,41.9,41.9,41.73,41.78,87000.0
2008-01-02 14:25:00,41.78,41.8,41.74,41.76,55300.0,41.78,41.8,41.74,41.76,55300.0
2008-01-02 14:30:00,41.76,41.87,41.76,41.83,40200.0,41.76,41.87,41.76,41.83,40200.0
2008-01-02 14:35:00,41.82,41.82,41.73,41.73,54800.0,41.82,41.82,41.73,41.73,54800.0
2008-01-02 14:40:00,41.73,41.75,41.68,41.7,69800.0,41.73,41.75,41.68,41.7,69800.0
2008-01-02 14:45:00,41.71,41.75,41.66,41.69,56800.0,41.71,41.75,41.66,41.69,56800.0
2008-01-02 14:50:00,41.7,41.77,41.7,41.76,45700.0,41.7,41.77,41.7,41.76,45700.0
2008-01-02 14:55:00,41.76,41.76,41.6,41.63,70500.0,41.76,41.76,41.6,41.63,70500.0
2008-01-02 15:00:00,41.63,41.64,41.55,41.56,58100.0,41.63,41.64,41.55,41.56,58100.0
2008-01-02 15:05:00,41.56,41.64,41.52,41.59,93100.0,41.56,41.64,41.52,41.59,93100.0
2008-01-02 15:10:00,41.59,41.65,41.55,41.64,72400.0,41.59,41.65,41.55,41.64,72400.0
2008-01-02 15:15:00,41.63,41.7,41.63,41.63,77700.0,41.63,41.7,41.63,41.63,77700.0
2008-01-02 15:20:00,41.63,41.66,41.59,41.64,64000.0,41.63,41.66,41.59,41.64,64000.0
2008-01-02 15:25:00,41.64,41.65,41.55,41.56,76900.0,41.64,41.65,41.55,41.56,76900.0
2008-01-02 15:30:00,41.55,41.63,41.52,41.63,80600.0,41.55,41.63,41.52,41.63,80600.0
2008-01-02 15:35:00,41.63,41.68,41.63,41.67,88300.0,41.63,41.68,41.63,41.67,88300.0
2008-01-02 15:40:00,41.67,41.69,41.65,41.68,120900.0,41.67,41.69,41.65,41.68,120900.0
2008-01-02 15:45:00,41.68,41.69,41.62,41.64,123900.0,41.68,41.69,41.62,41.64,123900.0
2008-01-02 15:50:00,41.63,41.74,41.6,41.73,198200.0,41.63,41.74,41.6,41.73,198200.0
2008-01-02 15:55:00,41.73,41.74,41.67,41.71,341000.0,41.73,41.74,41.67,41.71,341000.0
2008-01-03 09:30:00,41.55,41.72,41.5,41.72,108600.0,41.55,41.72,41.5,41.72,108600.0
2008-01-03 09:35:00,41.74,41.79,41.61,41.78,66800.0,41.74,41.79,41.61,41.78,66800.0
2008-01-03 09:40:00,41.81,41.81,41.53,41.55,68300.0,41.81,41.81,41.53,41.55,68300.0
2008-01-03 09:45:00,41.56,41.63,41.53,41.58,75000.0,41.56,41.63,41.53,41.58,75000.0
2008-01-03 09:50:00,41.58,41.82,41.58,41.74,53300.0,41.58,41.82,41.58,41.74,53300.0
2008-01-03 09:55:00,41.73,41.82,41.66,41.69,108100.0,41.73,41.82,41.66,41.69,108100.0
2008-01-03 10:00:00,41.7,41.93,41.69,41.86,114800.0,41.7,41.93,41.69,41.86,114800.0
2008-01-03 10:05:00,41.85,41.97,41.8,41.95,82900.0,41.85,41.97,41.8,41.95,82900.0
2008-01-03 10:10:00,41.95,41.95,41.88,41.89,40100.0,41.95,41.95,41.88,41.89,40100.0
2008-01-03 10:15:00,41.89,41.9,41.85,41.86,84600.0,41.89,41.9,41.85,41.86,84600.0
2008-01-03 10:20:00,41.86,41.86,41.79,41.85,72400.0,41.86,41.86,41.79,41.85,72400.0
2008-01-03 10:25:00,41.85,41.93,41.83,41.93,64100.0,41.85,41.93,41.83,41.93,64100.0
2008-01-03 10:30:00,41.93,41.94,41.77,41.78,85000.0,41.93,41.94,41.77,41.78,85000.0
2008-01-03 10:35:00,41.78,41.88,41.78,41.87,59200.0,41.78,41.88,41.78,41.87,59200.0
2008-01-03 10:40:00,41.87,41.88,41.75,41.77,68400.0,41.87,41.88,41.75,41.77,68400.0
2008-01-03 10:45:00,41.77,41.83,41.75,41.82,52200.0,41.77,41.83,41.75,41.82,52200.0
2008-01-03 10:50:00,41.82,41.85,41.75,41.76,46500.0,41.82,41.85,41.75,41.76,46500.0
2008-01-03 10:55:00,41.76,41.9,41.75,41.89,58200.0,41.76,41.9,41.75,41.89,58200.0
2008-01-03 11:00:00,41.89,42.06,41.88,42.0,64000.0,41.89,42.06,41.88,42.0,64000.0
2008-01-03 11:05:00,42.01,42.04,41.99,42.03,63500.0,42.01,42.04,41.99,42.03,63500.0
2008-01-03 11:10:00,42.03,42.13,42.0,42.03,99800.0,42.03,42.13,42.0,42.03,99800.0
2008-01-03 11:15:00,42.03,42.09,41.99,42.07,66500.0,42.03,42.09,41.99,42.07,66500.0
2008-01-03 11:20:00,42.07,42.1,42.0,42.04,59900.0,42.07,42.1,42.0,42.04,59900.0
2008-01-03 11:25:00,42.04,42.07,42.0,42.04,63200.0,42.04,42.07,42.0,42.04,63200.0
2008-01-03 11:30:00,42.04,42.04,42.0,42.04,35700.0,42.04,42.04,42.0,42.04,35700.0
2008-01-03 11:35:00,42.03,42.03,41.98,42.01,43900.0,42.03,42.03,41.98,42.01,43900.0
2008-01-03 11:40:00,42.0,42.09,41.99,42.04,32700.0,42.0,42.09,41.99,42.04,32700.0
2008-01-03 11:45:00,42.05,42.15,42.04,42.13,50300.0,42.05,42.15,42.04,42.13,50300.0
2008-01-03 11:50:00,42.14,42.21,42.1,42.11,64300.0,42.14,42.21,42.1,42.11,64300.0
2008-01-03 11:55:00,42.12,42.16,42.05,42.05,40900.0,42.12,42.16,42.05,42.05,40900.0
2008-01-03 12:00:00,42.05,42.08,42.01,42.03,45400.0,42.05,42.08,42.01,42.03,45400.0
2008-01-03 12:05:00,42.03,42.07,42.01,42.07,43200.0,42.03,42.07,42.01,42.07,43200.0
2008-01-03 12:10:00,42.07,42.13,42.07,42.12,27300.0,42.07,42.13,42.07,42.12,27300.0
2008-01-03 12:15:00,42.11,42.11,42.08,42.08,21700.0,42.11,42.11,42.08,42.08,21700.0
2008-01-03 12:20:00,42.08,42.1,42.05,42.07,33200.0,42.08,42.1,42.05,42.07,33200.0
2008-01-03 12:25:00,42.08,42.11,42.07,42.09,25200.0,42.08,42.11,42.07,42.09,25200.0
2008-01-03 12:30:00,42.1,42.1,42.03,42.05,36900.0,42.1,42.1,42.03,42.05,36900.0
2008-01-03 12:35:00,42.04,42.04,41.94,41.94,59500.0,42.04,42.04,41.94,41.94,59500.0
2008-01-03 12:40:00,41.94,41.94,41.9,41.91,41700.0,41.94,41.94,41.9,41.91,41700.0
2008-01-03 12:45:00,41.91,42.03,41.9,42.03,63700.0,41.91,42.03,41.9,42.03,63700.0
2008-01-03 12:50:00,42.03,42.05,42.03,42.03,32100.0,42.03,42.05,42.03,42.03,32100.0
2008-01-03 12:55:00,42.04,42.08,41.98,42.04,64800.0,42.04,42.08,41.98,42.04,64800.0
2008-01-03 13:00:00,42.03,42.04,41.97,41.97,24900.0,42.03,42.04,41.97,41.97,24900.0
2008-01-03 13:05:00,41.97,42.02,41.92,41.98,32600.0,41.97,42.02,41.92,41.98,32600.0
2008-01-03 13:10:00,41.98,42.03,41.97,42.03,30100.0,41.98,42.03,41.97,42.03,30100.0
2008-01-03 13:15:00,42.03,42.04,41.94,41.94,27300.0,42.03,42.04,41.94,41.94,27300.0
2008-01-03 13:20:00,41.94,41.97,41.92,41.97,37500.0,41.94,41.97,41.92,41.97,37500.0
2008-01-03 13:25:00,41.97,41.99,41.95,41.96,22900.0,41.97,41.99,41.95,41.96,22900.0
2008-01-03 13:30:00,41.96,41.97,41.95,41.97,30300.0,41.96,41.97,41.95,41.97,30300.0
2008-01-03 13:35:00,41.97,41.98,41.95,41.98,31100.0,41.97,41.98,41.95,41.98,31100.0
2008-01-03 13:40:00,41.98,41.99,41.9,41.9,38200.0,41.98,41.99,41.9,41.9,38200.0
2008-01-03 13:45:00,41.9,41.91,41.84,41.85,40300.0,41.9,41.91,41.84,41.85,40300.0
2008-01-03 13:50:00,41.84,41.87,41.84,41.87,27200.0,41.84,41.87,41.84,41.87,27200.0
2008-01-03 13:55:00,41.87,41.88,41.84,41.85,54000.0,41.87,41.88,41.84,41.85,54000.0
2008-01-03 14:00:00,41.84,41.84,41.77,41.77,33600.0,41.84,41.84,41.77,41.77,33600.0
2008-01-03 14:05:00,41.78,41.78,41.74,41.74,34500.0,41.78,41.78,41.74,41.74,34500.0
2008-01-03 14:10:00,41.74,41.74,41.64,41.65,125900.0,41.74,41.74,41.64,41.65,125900.0
2008-01-03 14:15:00,41.65,41.72,41.63,41.71,129500.0,41.65,41.72,41.63,41.71,129500.0
2008-01-03 14:20:00,41.72,41.81,41.72,41.8,79100.0,41.72,41.81,41.72,41.8,79100.0
2008-01-03 14:25:00,41.81,41.85,41.79,41.8,63900.0,41.81,41.85,41.79,41.8,63900.0
2008-01-03 14:30:00,41.81,41.81,41.7,41.71,50900.0,41.81,41.81,41.7,41.71,50900.0
2008-01-03 14:35:00,41.71,41.76,41.7,41.75,51400.0,41.71,41.76,41.7,41.75,51400.0
2008-01-03 14:40:00,41.76,41.76,41.69,41.69,44400.0,41.76,41.76,41.69,41.69,44400.0
2008-01-03 14:45:00,41.7,41.73,41.69,41.73,61200.0,41.7,41.73,41.69,41.73,61200.0
2008-01-03 14:50:00,41.73,41.76,41.72,41.75,43700.0,41.73,41.76,41.72,41.75,43700.0
2008-01-03 14:55:00,41.76,41.77,41.75,41.75,24100.0,41.76,41.77,41.75,41.75,24100.0
2008-01-03 15:00:00,41.76,41.78,41.75,41.78,49000.0,41.76,41.78,41.75,41.78,49000.0
2008-01-03 15:05:00,41.77,41.79,41.76,41.77,36900.0,41.77,41.79,41.76,41.77,36900.0
2008-01-03 15:10:00,41.76,41.79,41.74,41.77,44900.0,41.76,41.79,41.74,41.77,44900.0
2008-01-03 15:15:00,41.77,41.78,41.64,41.66,67700.0,41.77,41.78,41.64,41.66,67700.0
2008-01-03 15:20:00,41.65,41.7,41.65,41.7,59200.0,41.65,41.7,41.65,41.7,59200.0
2008-01-03 15:25:00,41.69,41.7,41.59,41.61,61700.0,41.69,41.7,41.59,41.61,61700.0
2008-01-03 15:30:00,41.62,41.71,41.61,41.67,95400.0,41.62,41.71,41.61,41.67,95400.0
2008-01-03 15:35:00,41.67,41.7,41.66,41.68,51900.0,41.67,41.7,41.66,41.68,51900.0
2008-01-03 15:40:00,41.68,41.7,41.64,41.65,96900.0,41.68,41.7,41.64,41.65,96900.0
2008-01-03 15:45:00,41.65,41.73,41.65,41.72,114300.0,41.65,41.73,41.65,41.72,114300.0
2008-01-03 15:50:00,41.71,41.78,41.7,41.73,147600.0,41.71,41.78,41.7,41.73,147600.0
2008-01-03 15:55:00,41.73,41.78,41.71,41.78,202900.0,41.73,41.78,41.71,41.78,202900.0
2008-01-04 09:30:00,41.5,41.5,41.26,41.39,134900.0,41.5,41.5,41.26,41.39,134900.0
2008-01-04 09:35:00,41.37,41.4,41.05,41.07,74800.0,41.37,41.4,41.05,41.07,74800.0
2008-01-04 09:40:00,41.07,41.09,40.93,40.93,146900.0,41.07,41.09,40.93,40.93,146900.0
2008-01-04 09:45:00,40.93,40.97,40.93,40.95,108700.0,40.93,40.97,40.93,40.95,108700.0
2008-01-04 09:50:00,40.95,40.95,40.62,40.66,144800.0,40.95,40.95,40.62,40.66,144800.0
2008-01-04 09:55:00,40.65,40.67,40.6,40.65,78300.0,40.65,40.67,40.6,40.65,78300.0
2008-01-04 10:00:00,40.66,40.85,40.66,40.73,186800.0,40.66,40.85,40.66,40.73,186800.0
2008-01-04 10:05:00,40.72,40.73,40.6,40.61,152200.0,40.72,40.73,40.6,40.61,152200.0
2008-01-04 10:10:00,40.6,40.62,40.37,40.43,298000.0,40.6,40.62,40.37,40.43,298000.0
2008-01-04 10:15:00,40.43,40.44,40.37,40.39,131600.0,40.43,40.44,40.37,40.39,131600.0
2008-01-04 10:20:00,40.38,40.4,40.3,40.32,221900.0,40.38,40.4,40.3,40.32,221900.0
2008-01-04 10:25:00,40.32,40.33,40.2,40.24,144500.0,40.32,40.33,40.2,40.24,144500.0
2008-01-04 10:30:00,40.27,40.29,40.15,40.25,195100.0,40.27,40.29,40.15,40.25,195100.0
2008-01-04 10:35:00,40.24,40.28,40.17,40.21,187400.0,40.24,40.28,40.17,40.21,187400.0
2008-01-04 10:40:00,40.21,40.34,40.18,40.33,157000.0,40.21,40.34,40.18,40.33,157000.0
2008-01-04 10:45:00,40.33,40.34,40.21,40.28,105000.0,40.33,40.34,40.21,40.28,105000.0
2008-01-04 10:50:00,40.28,40.28,40.13,40.18,113300.0,40.28,40.28,40.13,40.18,113300.0
2008-01-04 10:55:00,40.17,40.27,40.16,40.26,71800.0,40.17,40.27,40.16,40.26,71800.0
2008-01-04 11:00:00,40.26,40.26,40.17,40.2,68400.0,40.26,40.26,40.17,40.2,68400.0
2008-01-04 11:05:00,40.2,40.21,40.15,40.17,144300.0,40.2,40.21,40.15,40.17,144300.0
2008-01-04 11:10:00,40.17,40.3,40.17,40.29,79800.0,40.17,40.3,40.17,40.29,79800.0
2008-01-04 11:15:00,40.3,40.33,40.15,40.15,84400.0,40.3,40.33,40.15,40.15,84400.0
2008-01-04 11:20:00,40.15,40.16,40.01,40.16,152900.0,40.15,40.16,40.01,40.16,152900.0
2008-01-04 11:25:00,40.17,40.37,40.17,40.35,100800.0,40.17,40.37,40.17,40.35,100800.0
2008-01-04 11:30:00,40.35,40.41,40.34,40.39,57700.0,40.35,40.41,40.34,40.39,57700.0
2008-01-04 11:35:00,40.39,40.39,40.34,40.35,52800.0,40.39,40.39,40.34,40.35,52800.0
2008-01-04 11:40:00,40.35,40.36,40.18,40.21,101500.0,40.35,40.36,40.18,40.21,101500.0
2008-01-04 11:45:00,40.21,40.28,40.21,40.27,49600.0,40.21,40.28,40.21,40.27,49600.0
2008-01-04 11:50:00,40.27,40.33,40.26,40.33,66100.0,40.27,40.33,40.26,40.33,66100.0
2008-01-04 11:55:00,40.33,40.38,40.28,40.32,49400.0,40.33,40.38,40.28,40.32,49400.0
2008-01-04 12:00:00,40.31,40.35,40.31,40.35,64600.0,40.31,40.35,40.31,40.35,64600.0
2008-01-04 12:05:00,40.34,40.45,40.32,40.44,83300.0,40.34,40.45,40.32,40.44,83300.0
2008-01-04 12:10:00,40.45,40.5,40.44,40.47,35300.0,40.45,40.5,40.44,40.47,35300.0
2008-01-04 12:15:00,40.48,40.5,40.46,40.49,52400.0,40.48,40.5,40.46,40.49,52400.0
2008-01-04 12:20:00,40.49,40.5,40.44,40.44,41500.0,40.49,40.5,40.44,40.44,41500.0
2008-01-04 12:25:00,40.44,40.45,40.32,40.34,44600.0,40.44,40.45,40.32,40.34,44600.0
2008-01-04 12:30:00,40.34,40.35,40.17,40.21,68800.0,40.34,40.35,40.17,40.21,68800.0
2008-01-04 12:35:00,40.2,40.27,40.16,40.23,35400.0,40.2,40.27,40.16,40.23,35400.0
2008-01-04 12:40:00,40.22,40.36,40.19,40.36,32400.0,40.22,40.36,40.19,40.36,32400.0
2008-01-04 12:45:00,40.37,40.46,40.32,40.45,34800.0,40.37,40.46,40.32,40.45,34800.0
2008-01-04 12:50:00,40.45,40.46,40.42,40.46,50300.0,40.45,40.46,40.42,40.46,50300.0
2008-01-04 12:55:00,40.46,40.47,40.44,40.45,43000.0,40.46,40.47,40.44,40.45,43000.0
2008-01-04 13:00:00,40.45,40.47,40.44,40.45,72600.0,40.45,40.47,40.44,40.45,72600.0
2008-01-04 13:05:00,40.45,40.52,40.45,40.51,73200.0,40.45,40.52,40.45,40.51,73200.0
2008-01-04 13:10:00,40.52,40.55,40.47,40.54,82900.0,40.52,40.55,40.47,40.54,82900.0
2008-01-04 13:15:00,40.54,40.55,40.49,40.49,70500.0,40.54,40.55,40.49,40.49,70500.0
2008-01-04 13:20:00,40.49,40.52,40.4,40.41,64100.0,40.49,40.52,40.4,40.41,64100.0
2008-01-04 13:25:00,40.41,40.49,40.4,40.48,57000.0,40.41,40.49,40.4,40.48,57000.0
2008-01-04 13:30:00,40.47,40.48,40.41,40.47,37100.0,40.47,40.48,40.41,40.47,37100.0
2008-01-04 13:35:00,40.47,40.47,40.25,40.25,73600.0,40.47,40.47,40.25,40.25,73600.0
2008-01-04 13:40:00,40.25,40.28,40.19,40.24,56400.0,40.25,40.28,40.19,40.24,56400.0
2008-01-04 13:45:00,40.24,40.41,40.23,40.41,54800.0,40.24,40.41,40.23,40.41,54800.0
2008-01-04 13:50:00,40.4,40.55,40.4,40.51,79900.0,40.4,40.55,40.4,40.51,79900.0
2008-01-04 13:55:00,40.51,40.63,40.51,40.59,55400.0,40.51,40.63,40.51,40.59,55400.0
2008-01-04 14:00:00,40.59,40.59,40.48,40.51,110600.0,40.59,40.59,40.48,40.51,110600.0
2008-01-04 14:05:00,40.51,40.59,40.45,40.59,115700.0,40.51,40.59,40.45,40.59,115700.0
2008-01-04 14:10:00,40.59,40.61,40.52,40.55,93600.0,40.59,40.61,40.52,40.55,93600.0
2008-01-04 14:15:00,40.55,40.63,40.51,40.6,74000.0,40.55,40.63,40.51,40.6,74000.0
2008-01-04 14:20:00,40.6,40.6,40.43,40.43,128800.0,40.6,40.6,40.43,40.43,128800.0
2008-01-04 14:25:00,40.43,40.48,40.39,40.39,68900.0,40.43,40.48,40.39,40.39,68900.0
2008-01-04 14:30:00,40.39,40.41,40.3,40.4,123700.0,40.39,40.41,40.3,40.4,123700.0
2008-01-04 14:35:00,40.41,40.41,40.29,40.3,72600.0,40.41,40.41,40.29,40.3,72600.0
2008-01-04 14:40:00,40.31,40.32,40.17,40.22,104900.0,40.31,40.32,40.17,40.22,104900.0
2008-01-04 14:45:00,40.23,40.29,40.22,40.25,55200.0,40.23,40.29,40.22,40.25,55200.0
2008-01-04 14:50:00,40.25,40.28,40.22,40.22,81600.0,40.25,40.28,40.22,40.22,81600.0
2008-01-04 14:55:00,40.22,40.41,40.2,40.38,109800.0,40.22,40.41,40.2,40.38,109800.0
2008-01-04 15:00:00,40.38,40.45,40.37,40.42,98000.0,40.38,40.45,40.37,40.42,98000.0
2008-01-04 15:05:00,40.42,40.5,40.39,40.45,84700.0,40.42,40.5,40.39,40.45,84700.0
2008-01-04 15:10:00,40.44,40.51,40.38,40.4,78800.0,40.44,40.51,40.38,40.4,78800.0
2008-01-04 15:15:00,40.39,40.5,40.38,40.44,89500.0,40.39,40.5,40.38,40.44,89500.0
2008-01-04 15:20:00,40.44,40.44,40.32,40.36,95800.0,40.44,40.44,40.32,40.36,95800.0
2008-01-04 15:25:00,40.35,40.59,40.35,40.51,93200.0,40.35,40.59,40.35,40.51,93200.0
2008-01-04 15:30:00,40.51,40.59,40.48,40.53,132200.0,40.51,40.59,40.48,40.53,132200.0
2008-01-04 15:35:00,40.51,40.65,40.48,40.59,137600.0,40.51,40.65,40.48,40.59,137600.0
2008-01-04 15:40:00,40.58,40.63,40.54,40.56,187900.0,40.58,40.63,40.54,40.56,187900.0
2008-01-04 15:45:00,40.59,40.6,40.51,40.51,229600.0,40.59,40.6,40.51,40.51,229600.0
2008-01-04 15:50:00,40.51,40.52,40.32,40.38,386300.0,40.51,40.52,40.32,40.38,386300.0
2008-01-04 15:55:00,40.38,40.42,40.33,40.33,324800.0,40.38,40.42,40.33,40.33,324800.0
2008-01-07 09:30:00,40.48,40.75,40.29,40.51,165300.0,40.48,40.75,40.29,40.51,165300.0
2008-01-07 09:35:00,40.54,40.54,40.14,40.26,99700.0,40.54,40.54,40.14,40.26,99700.0
2008-01-07 09:40:00,40.28,40.32,40.23,40.26,94800.0,40.28,40.32,40.23,40.26,94800.0
2008-01-07 09:45:00,40.25,40.28,40.14,40.15,99500.0,40.25,40.28,40.14,40.15,99500.0
2008-01-07 09:50:00,40.17,40.17,40.06,40.15,109400.0,40.17,40.17,40.06,40.15,109400.0
2008-01-07 09:55:00,40.15,40.18,40.12,40.14,161200.0,40.15,40.18,40.12,40.14,161200.0
2008-01-07 10:00:00,40.14,40.16,39.9,39.9,117500.0,40.14,40.16,39.9,39.9,117500.0
2008-01-07 10:05:00,39.9,39.98,39.89,39.95,54200.0,39.9,39.98,39.89,39.95,54200.0
2008-01-07 10:10:00,39.95,40.03,39.93,39.94,118100.0,39.95,40.03,39.93,39.94,118100.0
2008-01-07 10:15:00,39.92,39.92,39.7,39.71,164200.0,39.92,39.92,39.7,39.71,164200.0
2008-01-07 10:20:00,39.71,39.82,39.68,39.73,207300.0,39.71,39.82,39.68,39.73,207300.0
2008-01-07 10:25:00,39.73,39.81,39.69,39.72,127500.0,39.73,39.81,39.69,39.72,127500.0
2008-01-07 10:30:00,39.71,39.85,39.68,39.83,244000.0,39.71,39.85,39.68,39.83,244000.0
2008-01-07 10:35:00,39.83,39.91,39.79,39.9,106500.0,39.83,39.91,39.79,39.9,106500.0
2008-01-07 10:40:00,39.91,40.01,39.9,39.98,192200.0,39.91,40.01,39.9,39.98,192200.0
2008-01-07 10:45:00,39.97,40.04,39.87,40.03,63500.0,39.97,40.04,39.87,40.03,63500.0
2008-01-07 10:50:00,40.02,40.11,39.97,40.11,78700.0,40.02,40.11,39.97,40.11,78700.0
2008-01-07 10:55:00,40.1,40.1,39.94,39.99,131200.0,40.1,40.1,39.94,39.99,131200.0
2008-01-07 11:00:00,39.98,40.14,39.95,40.1,119200.0,39.98,40.14,39.95,40.1,119200.0
2008-01-07 11:05:00,40.09,40.1,39.98,40.03,132500.0,40.09,40.1,39.98,40.03,132500.0
2008-01-07 11:10:00,40.04,40.15,40.03,40.08,117300.0,40.04,40.15,40.03,40.08,117300.0
2008-01-07 11:15:00,40.09,40.11,40.04,40.08,52000.0,40.09,40.11,40.04,40.08,52000.0
2008-01-07 11:20:00,40.07,40.1,40.0,40.05,53300.0,40.07,40.1,40.0,40.05,53300.0
2008-01-07 11:25:00,40.05,40.12,40.01,40.11,44400.0,40.05,40.12,40.01,40.11,44400.0
2008-01-07 11:30:00,40.11,40.2,40.09,40.19,92400.0,40.11,40.2,40.09,40.19,92400.0
2008-01-07 11:35:00,40.19,40.28,40.18,40.24,60900.0,40.19,40.28,40.18,40.24,60900.0
2008-01-07 11:40:00,40.24,40.4,40.2,40.35,70800.0,40.24,40.4,40.2,40.35,70800.0
2008-01-07 11:45:00,40.36,40.4,40.27,40.34,69300.0,40.36,40.4,40.27,40.34,69300.0
2008-01-07 11:50:00,40.34,40.36,40.16,40.17,47900.0,40.34,40.36,40.16,40.17,47900.0
2008-01-07 11:55:00,40.17,40.19,40.1,40.18,38300.0,40.17,40.19,40.1,40.18,38300.0
2008-01-07 12:00:00,40.17,40.22,40.14,40.22,39300.0,40.17,40.22,40.14,40.22,39300.0
2008-01-07 12:05:00,40.23,40.24,40.15,40.15,46600.0,40.23,40.24,40.15,40.15,46600.0
2008-01-07 12:10:00,40.15,40.19,40.12,40.17,45900.0,40.15,40.19,40.12,40.17,45900.0
2008-01-07 12:15:00,40.17,40.22,40.05,40.19,53100.0,40.17,40.22,40.05,40.19,53100.0
2008-01-07 12:20:00,40.19,40.19,40.1,40.18,48300.0,40.19,40.19,40.1,40.18,48300.0
2008-01-07 12:25:00,40.19,40.23,40.18,40.23,36800.0,40.19,40.23,40.18,40.23,36800.0
2008-01-07 12:30:00,40.23,40.26,40.2,40.25,49200.0,40.23,40.26,40.2,40.25,49200.0
2008-01-07 12:35:00,40.25,40.25,40.16,40.21,47300.0,40.25,40.25,40.16,40.21,47300.0
2008-01-07 12:40:00,40.21,40.23,40.13,40.17,37500.0,40.21,40.23,40.13,40.17,37500.0
2008-01-07 12:45:00,40.16,40.21,40.11,40.21,24800.0,40.16,40.21,40.11,40.21,24800.0
2008-01-07 12:50:00,40.2,40.23,40.17,40.18,55200.0,40.2,40.23,40.17,40.18,55200.0
2008-01-07 12:55:00,40.17,40.21,40.14,40.14,35100.0,40.17,40.21,40.14,40.14,35100.0
2008-01-07 13:00:00,40.14,40.16,40.13,40.15,35600.0,40.14,40.16,40.13,40.15,35600.0
2008-01-07 13:05:00,40.16,40.18,40.12,40.15,40900.0,40.16,40.18,40.12,40.15,40900.0
2008-01-07 13:10:00,40.15,40.18,40.06,40.1,54600.0,40.15,40.18,40.06,40.1,54600.0
2008-01-07 13:15:00,40.11,40.2,40.11,40.19,45600.0,40.11,40.2,40.11,40.19,45600.0
2008-01-07 13:20:00,40.2,40.25,40.15,40.2,56100.0,40.2,40.25,40.15,40.2,56100.0
2008-01-07 13:25:00,40.19,40.2,40.08,40.11,50200.0,40.19,40.2,40.08,40.11,50200.0
2008-01-07 13:30:00,40.11,40.11,40.03,40.07,45300.0,40.11,40.11,40.03,40.07,45300.0
2008-01-07 13:35:00,40.08,40.13,40.06,40.12,64000.0,40.08,40.13,40.06,40.12,64000.0
2008-01-07 13:40:00,40.11,40.12,39.96,39.96,47300.0,40.11,40.12,39.96,39.96,47300.0
2008-01-07 13:45:00,39.95,39.95,39.85,39.94,79000.0,39.95,39.95,39.85,39.94,79000.0
2008-01-07 13:50:00,39.94,40.03,39.93,39.99,77700.0,39.94,40.03,39.93,39.99,77700.0
2008-01-07 13:55:00,40.0,40.09,40.0,40.03,59700.0,40.0,40.09,40.0,40.03,59700.0
2008-01-07 14:00:00,40.04,40.05,39.84,39.84,81000.0,40.04,40.05,39.84,39.84,81000.0
2008-01-07 14:05:00,39.85,39.88,39.75,39.78,83000.0,39.85,39.88,39.75,39.78,83000.0
2008-01-07 14:10:00,39.79,39.82,39.73,39.77,57100.0,39.79,39.82,39.73,39.77,57100.0
2008-01-07 14:15:00,39.77,39.89,39.77,39.86,65200.0,39.77,39.89,39.77,39.86,65200.0
2008-01-07 14:20:00,39.84,39.88,39.8,39.88,57400.0,39.84,39.88,39.8,39.88,57400.0
2008-01-07 14:25:00,39.87,39.9,39.8,39.89,92000.0,39.87,39.9,39.8,39.89,92000.0
2008-01-07 14:30:00,39.88,40.0,39.87,39.98,39100.0,39.88,40.0,39.87,39.98,39100.0
2008-01-07 14:35:00,39.99,40.02,39.96,40.0,63900.0,39.99,40.02,39.96,40.0,63900.0
2008-01-07 14:40:00,40.01,40.06,39.86,39.92,71100.0,40.01,40.06,39.86,39.92,71100.0
2008-01-07 14:45:00,39.91,39.94,39.82,39.87,56900.0,39.91,39.94,39.82,39.87,56900.0
2008-01-07 14:50:00,39.87,39.93,39.82,39.83,57200.0,39.87,39.93,39.82,39.83,57200.0
2008-01-07 14:55:00,39.83,39.96,39.78,39.96,57300.0,39.83,39.96,39.78,39.96,57300.0
2008-01-07 15:00:00,39.96,40.05,39.94,40.01,77300.0,39.96,40.05,39.94,40.01,77300.0
2008-01-07 15:05:00,40.01,40.04,39.87,39.93,73700.0,40.01,40.04,39.87,39.93,73700.0
2008-01-07 15:10:00,39.92,39.99,39.89,39.91,140300.0,39.92,39.99,39.89,39.91,140300.0
2008-01-07 15:15:00,39.91,40.0,39.87,39.95,101500.0,39.91,40.0,39.87,39.95,101500.0
2008-01-07 15:20:00,39.95,40.02,39.95,39.98,82100.0,39.95,40.02,39.95,39.98,82100.0
2008-01-07 15:25:00,39.98,40.02,39.96,39.97,98900.0,39.98,40.02,39.96,39.97,98900.0
2008-01-07 15:30:00,39.98,39.99,39.91,39.95,98000.0,39.98,39.99,39.91,39.95,98000.0
2008-01-07 15:35:00,39.95,39.95,39.81,39.81,132600.0,39.95,39.95,39.81,39.81,132600.0
2008-01-07 15:40:00,39.81,39.9,39.78,39.9,196600.0,39.81,39.9,39.78,39.9,196600.0
2008-01-07 15:45:00,39.89,40.24,39.87,40.24,349700.0,39.89,40.24,39.87,40.24,349700.0
2008-01-07 15:50:00,40.23,40.34,40.14,40.28,325800.0,40.23,40.34,40.14,40.28,325800.0
2008-01-07 15:55:00,40.27,40.28,40.17,40.25,262700.0,40.27,40.28,40.17,40.25,262700.0
2008-01-08 09:30:00,39.96,40.0,39.77,39.84,172600.0,39.96,40.0,39.77,39.84,172600.0
2008-01-08 09:35:00,39.84,39.87,39.78,39.84,77000.0,39.84,39.87,39.78,39.84,77000.0
2008-01-08 09:40:00,39.85,39.97,39.84,39.95,77300.0,39.85,39.97,39.84,39.95,77300.0
2008-01-08 09:45:00,39.95,40.03,39.91,39.94,96300.0,39.95,40.03,39.91,39.94,96300.0
2008-01-08 09:50:00,39.93,40.04,39.89,40.01,128900.0,39.93,40.04,39.89,40.01,128900.0
2008-01-08 09:55:00,40.03,40.03,39.9,39.99,92700.0,40.03,40.03,39.9,39.99,92700.0
2008-01-08 10:00:00,39.98,40.13,39.94,40.11,142400.0,39.98,40.13,39.94,40.11,142400.0
2008-01-08 10:05:00,40.11,40.18,40.09,40.1,48400.0,40.11,40.18,40.09,40.1,48400.0
2008-01-08 10:10:00,40.09,40.11,40.05,40.07,30300.0,40.09,40.11,40.05,40.07,30300.0
2008-01-08 10:15:00,40.07,40.09,40.01,40.06,78900.0,40.07,40.09,40.01,40.06,78900.0
2008-01-08 10:20:00,40.06,40.19,40.05,40.16,49800.0,40.06,40.19,40.05,40.16,49800.0
2008-01-08 10:25:00,40.16,40.16,40.0,40.11,112800.0,40.16,40.16,40.0,40.11,112800.0
2008-01-08 10:30:00,40.08,40.14,40.02,40.05,89000.0,40.08,40.14,40.02,40.05,89000.0
2008-01-08 10:35:00,40.05,40.05,39.87,39.93,67000.0,40.05,40.05,39.87,39.93,67000.0
2008-01-08 10:40:00,39.93,40.03,39.82,39.94,93600.0,39.93,40.03,39.82,39.94,93600.0
2008-01-08 10:45:00,39.95,39.95,39.84,39.9,61400.0,39.95,39.95,39.84,39.9,61400.0
2008-01-08 10:50:00,39.9,39.95,39.89,39.95,62000.0,39.9,39.95,39.89,39.95,62000.0
2008-01-08 10:55:00,39.94,40.02,39.94,39.98,66200.0,39.94,40.02,39.94,39.98,66200.0
2008-01-08 11:00:00,39.97,40.0,39.94,39.98,48900.0,39.97,40.0,39.94,39.98,48900.0
2008-01-08 11:05:00,39.99,40.1,39.95,40.07,106800.0,39.99,40.1,39.95,40.07,106800.0
2008-01-08 11:10:00,40.06,40.07,39.79,39.81,87700.0,40.06,40.07,39.79,39.81,87700.0
2008-01-08 11:15:00,39.81,39.83,39.73,39.79,81800.0,39.81,39.83,39.73,39.79,81800.0
2008-01-08 11:20:00,39.78,39.8,39.71,39.76,61000.0,39.78,39.8,39.71,39.76,61000.0
2008-01-08 11:25:00,39.76,39.8,39.68,39.7,51700.0,39.76,39.8,39.68,39.7,51700.0
2008-01-08 11:30:00,39.68,39.69,39.6,39.62,71800.0,39.68,39.69,39.6,39.62,71800.0
2008-01-08 11:35:00,39.61,39.7,39.6,39.7,33100.0,39.61,39.7,39.6,39.7,33100.0
2008-01-08 11:40:00,39.7,39.76,39.62,39.64,51300.0,39.7,39.76,39.62,39.64,51300.0
2008-01-08 11:45:00,39.63,39.63,39.42,39.44,94900.0,39.63,39.63,39.42,39.44,94900.0
2008-01-08 11:50:00,39.45,39.49,39.43,39.46,93700.0,39.45,39.49,39.43,39.46,93700.0
2008-01-08 11:55:00,39.47,39.58,39.45,39.54,81200.0,39.47,39.58,39.45,39.54,81200.0
2008-01-08 12:00:00,39.54,39.57,39.46,39.47,103400.0,39.54,39.57,39.46,39.47,103400.0
2008-01-08 12:05:00,39.47,39.49,39.4,39.48,94500.0,39.47,39.49,39.4,39.48,94500.0
2008-01-08 12:10:00,39.48,39.53,39.47,39.53,70600.0,39.48,39.53,39.47,39.53,70600.0
2008-01-08 12:15:00,39.54,39.55,39.51,39.53,75300.0,39.54,39.55,39.51,39.53,75300.0
2008-01-08 12:20:00,39.55,39.57,39.49,39.49,56800.0,39.55,39.57,39.49,39.49,56800.0
2008-01-08 12:25:00,39.5,39.51,39.42,39.45,171400.0,39.5,39.51,39.42,39.45,171400.0
2008-01-08 12:30:00,39.45,39.49,39.42,39.44,66200.0,39.45,39.49,39.42,39.44,66200.0
2008-01-08 12:35:00,39.44,39.49,39.43,39.49,35900.0,39.44,39.49,39.43,39.49,35900.0
2008-01-08 12:40:00,39.49,39.5,39.41,39.43,123500.0,39.49,39.5,39.41,39.43,123500.0
2008-01-08 12:45:00,39.43,39.5,39.42,39.5,74600.0,39.43,39.5,39.42,39.5,74600.0
2008-01-08 12:50:00,39.5,39.54,39.45,39.47,130500.0,39.5,39.54,39.45,39.47,130500.0
2008-01-08 12:55:00,39.46,39.59,39.43,39.57,89500.0,39.46,39.59,39.43,39.57,89500.0
2008-01-08 13:00:00,39.58,39.6,39.52,39.58,72000.0,39.58,39.6,39.52,39.58,72000.0
2008-01-08 13:05:00,39.57,39.75,39.57,39.75,158300.0,39.57,39.75,39.57,39.75,158300.0
2008-01-08 13:10:00,39.74,39.79,39.66,39.76,119700.0,39.74,39.79,39.66,39.76,119700.0
2008-01-08 13:15:00,39.78,39.78,39.69,39.75,61600.0,39.78,39.78,39.69,39.75,61600.0
2008-01-08 13:20:00,39.75,39.76,39.69,39.75,56700.0,39.75,39.76,39.69,39.75,56700.0
2008-01-08 13:25:00,39.75,39.8,39.72,39.8,43300.0,39.75,39.8,39.72,39.8,43300.0
2008-01-08 13:30:00,39.8,39.8,39.74,39.77,25900.0,39.8,39.8,39.74,39.77,25900.0
2008-01-08 13:35:00,39.76,39.8,39.76,39.76,31800.0,39.76,39.8,39.76,39.76,31800.0
2008-01-08 13:40:00,39.78,39.89,39.71,39.86,42800.0,39.78,39.89,39.71,39.86,42800.0
2008-01-08 13:45:00,39.86,39.87,39.8,39.84,41500.0,39.86,39.87,39.8,39.84,41500.0
2008-01-08 13:50:00,39.83,39.89,39.8,39.88,42300.0,39.83,39.89,39.8,39.88,42300.0
2008-01-08 13:55:00,39.87,39.94,39.85,39.94,47500.0,39.87,39.94,39.85,39.94,47500.0
2008-01-08 14:00:00,39.93,39.98,39.91,39.91,39900.0,39.93,39.98,39.91,39.91,39900.0
2008-01-08 14:05:00,39.92,39.92,39.87,39.9,31000.0,39.92,39.92,39.87,39.9,31000.0
2008-01-08 14:10:00,39.9,40.0,39.9,39.97,33700.0,39.9,40.0,39.9,39.97,33700.0
2008-01-08 14:15:00,39.97,39.98,39.9,39.94,101400.0,39.97,39.98,39.9,39.94,101400.0
2008-01-08 14:20:00,39.94,40.0,39.92,40.0,83300.0,39.94,40.0,39.92,40.0,83300.0
2008-01-08 14:25:00,40.0,40.0,39.95,39.99,30200.0,40.0,40.0,39.95,39.99,30200.0
2008-01-08 14:30:00,39.99,40.0,39.91,39.92,38200.0,39.99,40.0,39.91,39.92,38200.0
2008-01-08 14:35:00,39.92,39.95,39.89,39.93,52300.0,39.92,39.95,39.89,39.93,52300.0
2008-01-08 14:40:00,39.93,39.94,39.83,39.84,57000.0,39.93,39.94,39.83,39.84,57000.0
2008-01-08 14:45:00,39.84,39.88,39.7,39.74,130000.0,39.84,39.88,39.7,39.74,130000.0
2008-01-08 14:50:00,39.74,39.83,39.7,39.76,86800.0,39.74,39.83,39.7,39.76,86800.0
2008-01-08 14:55:00,39.76,39.83,39.69,39.71,110200.0,39.76,39.83,39.69,39.71,110200.0
2008-01-08 15:00:00,39.7,39.79,39.63,39.68,122600.0,39.7,39.79,39.63,39.68,122600.0
2008-01-08 15:05:00,39.68,39.76,39.61,39.62,97800.0,39.68,39.76,39.61,39.62,97800.0
2008-01-08 15:10:00,39.63,39.63,39.45,39.51,137200.0,39.63,39.63,39.45,39.51,137200.0
2008-01-08 15:15:00,39.5,39.53,39.46,39.49,134000.0,39.5,39.53,39.46,39.49,134000.0
2008-01-08 15:20:00,39.49,39.53,39.37,39.37,246300.0,39.49,39.53,39.37,39.37,246300.0
2008-01-08 15:25:00,39.37,39.51,39.34,39.51,289700.0,39.37,39.51,39.34,39.51,289700.0
2008-01-08 15:30:00,39.52,39.69,39.5,39.66,178600.0,39.52,39.69,39.5,39.66,178600.0
2008-01-08 15:35:00,39.66,39.67,39.59,39.62,154300.0,39.66,39.67,39.59,39.62,154300.0
2008-01-08 15:40:00,39.61,39.64,39.56,39.61,299800.0,39.61,39.64,39.56,39.61,299800.0
2008-01-08 15:45:00,39.6,39.62,39.45,39.46,377100.0,39.6,39.62,39.45,39.46,377100.0
2008-01-08 15:50:00,39.46,39.47,39.3,39.34,405400.0,39.46,39.47,39.3,39.34,405400.0
2008-01-08 15:55:00,39.34,39.4,39.19,39.24,782800.0,39.34,39.4,39.19,39.24,782800.0
2008-01-09 09:30:00,39.89,39.89,39.2,39.24,173500.0,39.89,39.89,39.2,39.24,173500.0
2008-01-09 09:35:00,39.24,39.27,38.92,39.09,144400.0,39.24,39.27,38.92,39.09,144400.0
2008-01-09 09:40:00,39.1,39.27,39.02,39.15,164700.0,39.1,39.27,39.02,39.15,164700.0
2008-01-09 09:45:00,39.14,39.44,39.08,39.41,185700.0,39.14,39.44,39.08,39.41,185700.0
2008-01-09 09:50:00,39.4,39.41,39.13,39.2,113000.0,39.4,39.41,39.13,39.2,113000.0
2008-01-09 09:55:00,39.2,39.29,39.1,39.29,82300.0,39.2,39.29,39.1,39.29,82300.0
2008-01-09 10:00:00,39.3,39.53,39.28,39.46,135000.0,39.3,39.53,39.28,39.46,135000.0
2008-01-09 10:05:00,39.45,39.56,39.44,39.54,76700.0,39.45,39.56,39.44,39.54,76700.0
2008-01-09 10:10:00,39.54,39.55,39.43,39.46,87900.0,39.54,39.55,39.43,39.46,87900.0
2008-01-09 10:15:00,39.46,39.49,39.34,39.34,86700.0,39.46,39.49,39.34,39.34,86700.0
2008-01-09 10:20:00,39.34,39.34,39.2,39.24,131600.0,39.34,39.34,39.2,39.24,131600.0
2008-01-09 10:25:00,39.23,39.49,39.22,39.48,149000.0,39.23,39.49,39.22,39.48,149000.0
2008-01-09 10:30:00,39.49,39.54,39.44,39.51,108700.0,39.49,39.54,39.44,39.51,108700.0
2008-01-09 10:35:00,39.5,39.55,39.41,39.5,138600.0,39.5,39.55,39.41,39.5,138600.0
2008-01-09 10:40:00,39.51,39.52,39.45,39.5,76000.0,39.51,39.52,39.45,39.5,76000.0
2008-01-09 10:45:00,39.51,39.52,39.38,39.38,96800.0,39.51,39.52,39.38,39.38,96800.0
2008-01-09 10:50:00,39.39,39.52,39.35,39.52,58800.0,39.39,39.52,39.35,39.52,58800.0
2008-01-09 10:55:00,39.52,39.61,39.49,39.57,66300.0,39.52,39.61,39.49,39.57,66300.0
2008-01-09 11:00:00,39.56,39.61,39.43,39.44,71200.0,39.56,39.61,39.43,39.44,71200.0
2008-01-09 11:05:00,39.44,39.5,39.38,39.45,86600.0,39.44,39.5,39.38,39.45,86600.0
2008-01-09 11:10:00,39.44,39.59,39.4,39.59,81500.0,39.44,39.59,39.4,39.59,81500.0
2008-01-09 11:15:00,39.59,39.61,39.49,39.55,99300.0,39.59,39.61,39.49,39.55,99300.0
2008-01-09 11:20:00,39.55,39.62,39.51,39.57,119500.0,39.55,39.62,39.51,39.57,119500.0
2008-01-09 11:25:00,39.57,39.61,39.45,39.47,59200.0,39.57,39.61,39.45,39.47,59200.0
2008-01-09 11:30:00,39.46,39.48,39.41,39.41,46300.0,39.46,39.48,39.41,39.41,46300.0
2008-01-09 11:35:00,39.41,39.41,39.33,39.38,72900.0,39.41,39.41,39.33,39.38,72900.0
2008-01-09 11:40:00,39.37,39.41,39.29,39.4,76600.0,39.37,39.41,39.29,39.4,76600.0
2008-01-09 11:45:00,39.4,39.47,39.38,39.44,113900.0,39.4,39.47,39.38,39.44,113900.0
2008-01-09 11:50:00,39.43,39.43,39.32,39.35,66800.0,39.43,39.43,39.32,39.35,66800.0
2008-01-09 11:55:00,39.34,39.47,39.34,39.45,99600.0,39.34,39.47,39.34,39.45,99600.0
2008-01-09 12:00:00,39.45,39.55,39.42,39.51,138300.0,39.45,39.55,39.42,39.51,138300.0
2008-01-09 12:05:00,39.51,39.6,39.47,39.47,104100.0,39.51,39.6,39.47,39.47,104100.0
2008-01-09 12:10:00,39.47,39.47,39.41,39.41,23400.0,39.47,39.47,39.41,39.41,23400.0
2008-01-09 12:15:00,39.42,39.42,39.31,39.33,94700.0,39.42,39.42,39.31,39.33,94700.0
2008-01-09 12:20:00,39.32,39.35,39.24,39.31,93000.0,39.32,39.35,39.24,39.31,93000.0
2008-01-09 12:25:00,39.31,39.45,39.31,39.43,51200.0,39.31,39.45,39.31,39.43,51200.0
2008-01-09 12:30:00,39.43,39.45,39.37,39.4,37100.0,39.43,39.45,39.37,39.4,37100.0
2008-01-09 12:35:00,39.41,39.41,39.27,39.31,57600.0,39.41,39.41,39.27,39.31,57600.0
2008-01-09 12:40:00,39.31,39.33,39.17,39.17,81100.0,39.31,39.33,39.17,39.17,81100.0
2008-01-09 12:45:00,39.17,39.29,39.17,39.29,37100.0,39.17,39.29,39.17,39.29,37100.0
2008-01-09 12:50:00,39.29,39.35,39.27,39.33,56800.0,39.29,39.35,39.27,39.33,56800.0
2008-01-09 12:55:00,39.33,39.34,39.28,39.34,54300.0,39.33,39.34,39.28,39.34,54300.0
2008-01-09 13:00:00,39.34,39.4,39.26,39.38,57300.0,39.34,39.4,39.26,39.38,57300.0
2008-01-09 13:05:00,39.39,39.42,39.34,39.4,40800.0,39.39,39.42,39.34,39.4,40800.0
2008-01-09 13:10:00,39.39,39.44,39.31,39.32,67200.0,39.39,39.44,39.31,39.32,67200.0
2008-01-09 13:15:00,39.32,39.33,39.21,39.24,61600.0,39.32,39.33,39.21,39.24,61600.0
2008-01-09 13:20:00,39.24,39.29,39.21,39.23,49700.0,39.24,39.29,39.21,39.23,49700.0
2008-01-09 13:25:00,39.22,39.25,39.16,39.23,51700.0,39.22,39.25,39.16,39.23,51700.0
2008-01-09 13:30:00,39.23,39.28,39.1,39.17,79600.0,39.23,39.28,39.1,39.17,79600.0
2008-01-09 13:35:00,39.17,39.23,39.13,39.23,66500.0,39.17,39.23,39.13,39.23,66500.0
2008-01-09 13:40:00,39.23,39.23,39.05,39.1,90300.0,39.23,39.23,39.05,39.1,90300.0
2008-01-09 13:45:00,39.1,39.1,39.03,39.09,49000.0,39.1,39.1,39.03,39.09,49000.0
2008-01-09 13:50:00,39.08,39.08,39.0,39.06,91400.0,39.08,39.08,39.0,39.06,91400.0
2008-01-09 13:55:00,39.06,39.13,39.06,39.12,70900.0,39.06,39.13,39.06,39.12,70900.0
2008-01-09 14:00:00,39.11,39.15,39.04,39.12,67800.0,39.11,39.15,39.04,39.12,67800.0
2008-01-09 14:05:00,39.13,39.13,38.96,39.01,115800.0,39.13,39.13,38.96,39.01,115800.0
2008-01-09 14:10:00,39.01,39.18,38.99,39.04,101700.0,39.01,39.18,38.99,39.04,101700.0
2008-01-09 14:15:00,39.03,39.07,38.99,39.05,131600.0,39.03,39.07,38.99,39.05,131600.0
2008-01-09 14:20:00,39.05,39.08,39.03,39.06,105000.0,39.05,39.08,39.03,39.06,105000.0
2008-01-09 14:25:00,39.06,39.11,39.01,39.11,103100.0,39.06,39.11,39.01,39.11,103100.0
2008-01-09 14:30:00,39.11,39.2,39.07,39.1,181400.0,39.11,39.2,39.07,39.1,181400.0
2008-01-09 14:35:00,39.1,39.27,39.09,39.23,167900.0,39.1,39.27,39.09,39.23,167900.0
2008-01-09 14:40:00,39.24,39.25,39.05,39.12,97400.0,39.24,39.25,39.05,39.12,97400.0
2008-01-09 14:45:00,39.12,39.34,39.11,39.33,155300.0,39.12,39.34,39.11,39.33,155300.0
2008-01-09 14:50:00,39.33,39.42,39.3,39.3,118000.0,39.33,39.42,39.3,39.3,118000.0
2008-01-09 14:55:00,39.3,39.46,39.3,39.42,97000.0,39.3,39.46,39.3,39.42,97000.0
2008-01-09 15:00:00,39.41,39.49,39.38,39.41,122600.0,39.41,39.49,39.38,39.41,122600.0
2008-01-09 15:05:00,39.42,39.59,39.37,39.53,202000.0,39.42,39.59,39.37,39.53,202000.0
2008-01-09 15:10:00,39.53,39.54,39.37,39.47,162300.0,39.53,39.54,39.37,39.47,162300.0
2008-01-09 15:15:00,39.47,39.58,39.45,39.54,93700.0,39.47,39.58,39.45,39.54,93700.0
2008-01-09 15:20:00,39.54,39.55,39.47,39.48,131500.0,39.54,39.55,39.47,39.48,131500.0
2008-01-09 15:25:00,39.48,39.49,39.33,39.33,97300.0,39.48,39.49,39.33,39.33,97300.0
2008-01-09 15:30:00,39.34,39.4,39.26,39.4,179200.0,39.34,39.4,39.26,39.4,179200.0
2008-01-09 15:35:00,39.4,39.46,39.27,39.45,230400.0,39.4,39.46,39.27,39.45,230400.0
2008-01-09 15:40:00,39.45,39.52,39.4,39.46,210200.0,39.45,39.52,39.4,39.46,210200.0
2008-01-09 15:45:00,39.46,39.52,39.36,39.39,212300.0,39.46,39.52,39.36,39.39,212300.0
2008-01-09 15:50:00,39.37,39.48,39.36,39.44,238400.0,39.37,39.48,39.36,39.44,238400.0
2008-01-09 15:55:00,39.44,39.54,39.41,39.46,406600.0,39.44,39.54,39.41,39.46,406600.0
2008-01-10 09:30:00,39.17,39.35,38.72,38.83,149000.0,39.17,39.35,38.72,38.83,149000.0
2008-01-10 09:35:00,38.82,38.93,38.8,38.9,108700.0,38.82,38.93,38.8,38.9,108700.0
2008-01-10 09:40:00,38.89,39.0,38.83,38.95,139400.0,38.89,39.0,38.83,38.95,139400.0
2008-01-10 09:45:00,38.96,39.08,38.91,39.03,70500.0,38.96,39.08,38.91,39.03,70500.0
2008-01-10 09:50:00,39.03,39.15,38.94,38.95,75900.0,39.03,39.15,38.94,38.95,75900.0
2008-01-10 09:55:00,38.95,39.02,38.88,38.92,132800.0,38.95,39.02,38.88,38.92,132800.0
2008-01-10 10:00:00,38.92,38.92,38.78,38.85,96300.0,38.92,38.92,38.78,38.85,96300.0
2008-01-10 10:05:00,38.85,38.95,38.85,38.94,142900.0,38.85,38.95,38.85,38.94,142900.0
2008-01-10 10:10:00,38.95,38.95,38.84,38.9,64100.0,38.95,38.95,38.84,38.9,64100.0
2008-01-10 10:15:00,38.91,38.96,38.84,38.94,64500.0,38.91,38.96,38.84,38.94,64500.0
2008-01-10 10:20:00,38.95,38.96,38.85,38.95,67800.0,38.95,38.96,38.85,38.95,67800.0
2008-01-10 10:25:00,38.94,38.94,38.82,38.82,96200.0,38.94,38.94,38.82,38.82,96200.0
2008-01-10 10:30:00,38.83,38.97,38.82,38.97,62000.0,38.83,38.97,38.82,38.97,62000.0
2008-01-10 10:35:00,38.97,39.03,38.88,38.9,74900.0,38.97,39.03,38.88,38.9,74900.0
2008-01-10 10:40:00,38.89,39.02,38.88,39.02,46200.0,38.89,39.02,38.88,39.02,46200.0
2008-01-10 10:45:00,39.01,39.01,38.84,38.85,38400.0,39.01,39.01,38.84,38.85,38400.0
2008-01-10 10:50:00,38.84,38.9,38.78,38.89,78300.0,38.84,38.9,38.78,38.89,78300.0
2008-01-10 10:55:00,38.87,38.89,38.81,38.82,44900.0,38.87,38.89,38.81,38.82,44900.0
2008-01-10 11:00:00,38.83,38.84,38.69,38.75,76600.0,38.83,38.84,38.69,38.75,76600.0
2008-01-10 11:05:00,38.74,38.74,38.7,38.73,46000.0,38.74,38.74,38.7,38.73,46000.0
2008-01-10 11:10:00,38.74,38.77,38.72,38.72,72200.0,38.74,38.77,38.72,38.72,72200.0
2008-01-10 11:15:00,38.72,38.77,38.71,38.76,27100.0,38.72,38.77,38.71,38.76,27100.0
2008-01-10 11:20:00,38.77,38.81,38.76,38.81,52900.0,38.77,38.81,38.76,38.81,52900.0
2008-01-10 11:25:00,38.82,38.91,38.82,38.91,50100.0,38.82,38.91,38.82,38.91,50100.0
2008-01-10 11:30:00,38.91,38.94,38.87,38.91,63900.0,38.91,38.94,38.87,38.91,63900.0
2008-01-10 11:35:00,38.9,38.92,38.87,38.87,47900.0,38.9,38.92,38.87,38.87,47900.0
2008-01-10 11:40:00,38.87,38.88,38.8,38.83,77500.0,38.87,38.88,38.8,38.83,77500.0
2008-01-10 11:45:00,38.83,38.88,38.77,38.86,61700.0,38.83,38.88,38.77,38.86,61700.0
2008-01-10 11:50:00,38.86,38.95,38.86,38.9,53500.0,38.86,38.95,38.86,38.9,53500.0
2008-01-10 11:55:00,38.9,38.92,38.84,38.91,37800.0,38.9,38.92,38.84,38.91,37800.0
2008-01-10 12:00:00,38.92,38.93,38.87,38.93,56300.0,38.92,38.93,38.87,38.93,56300.0
2008-01-10 12:05:00,38.92,38.95,38.9,38.95,49900.0,38.92,38.95,38.9,38.95,49900.0
2008-01-10 12:10:00,38.94,38.99,38.9,38.94,83000.0,38.94,38.99,38.9,38.94,83000.0
2008-01-10 12:15:00,38.93,39.12,38.92,39.04,212100.0,38.93,39.12,38.92,39.04,212100.0
2008-01-10 12:20:00,39.04,39.39,39.02,39.39,196800.0,39.04,39.39,39.02,39.39,196800.0
2008-01-10 12:25:00,39.38,39.39,39.15,39.15,146500.0,39.38,39.39,39.15,39.15,146500.0
2008-01-10 12:30:00,39.15,39.25,39.03,39.05,96400.0,39.15,39.25,39.03,39.05,96400.0
2008-01-10 12:35:00,39.06,39.18,38.98,39.03,111600.0,39.06,39.18,38.98,39.03,111600.0
2008-01-10 12:40:00,39.03,39.09,38.95,38.99,157700.0,39.03,39.09,38.95,38.99,157700.0
2008-01-10 12:45:00,39.0,39.03,38.94,38.99,96800.0,39.0,39.03,38.94,38.99,96800.0
2008-01-10 12:50:00,38.99,39.03,38.89,39.01,113900.0,38.99,39.03,38.89,39.01,113900.0
2008-01-10 12:55:00,39.0,39.06,38.98,39.0,100700.0,39.0,39.06,38.98,39.0,100700.0
2008-01-10 13:00:00,39.0,39.08,38.91,38.97,81700.0,39.0,39.08,38.91,38.97,81700.0
2008-01-10 13:05:00,38.97,39.1,38.97,39.08,129000.0,38.97,39.1,38.97,39.08,129000.0
2008-01-10 13:10:00,39.08,39.13,39.0,39.06,80500.0,39.08,39.13,39.0,39.06,80500.0
2008-01-10 13:15:00,39.06,39.13,38.96,39.07,88200.0,39.06,39.13,38.96,39.07,88200.0
2008-01-10 13:20:00,39.09,39.14,39.0,39.04,100300.0,39.09,39.14,39.0,39.04,100300.0
2008-01-10 13:25:00,39.02,39.11,39.01,39.02,109700.0,39.02,39.11,39.01,39.02,109700.0
2008-01-10 13:30:00,39.04,39.06,38.91,38.98,141700.0,39.04,39.06,38.91,38.98,141700.0
2008-01-10 13:35:00,38.98,38.98,38.78,38.93,115200.0,38.98,38.98,38.78,38.93,115200.0
2008-01-10 13:40:00,38.92,39.08,38.86,39.02,76200.0,38.92,39.08,38.86,39.02,76200.0
2008-01-10 13:45:00,39.02,39.07,38.98,39.01,61600.0,39.02,39.07,38.98,39.01,61600.0
2008-01-10 13:50:00,39.03,39.04,38.79,38.8,87800.0,39.03,39.04,38.79,38.8,87800.0
2008-01-10 13:55:00,38.8,38.97,38.76,38.96,71900.0,38.8,38.97,38.76,38.96,71900.0
2008-01-10 14:00:00,38.96,39.05,38.9,38.93,117200.0,38.96,39.05,38.9,38.93,117200.0
2008-01-10 14:05:00,38.93,38.97,38.84,38.93,54600.0,38.93,38.97,38.84,38.93,54600.0
2008-01-10 14:10:00,38.94,39.03,38.89,38.93,47200.0,38.94,39.03,38.89,38.93,47200.0
2008-01-10 14:15:00,38.95,39.12,38.88,39.03,207600.0,38.95,39.12,38.88,39.03,207600.0
2008-01-10 14:20:00,39.03,39.11,38.98,39.02,141000.0,39.03,39.11,38.98,39.02,141000.0
2008-01-10 14:25:00,39.02,39.06,38.96,39.03,85500.0,39.02,39.06,38.96,39.03,85500.0
2008-01-10 14:30:00,39.05,39.16,39.03,39.04,82700.0,39.05,39.16,39.03,39.04,82700.0
2008-01-10 14:35:00,39.05,39.27,39.05,39.23,100400.0,39.05,39.27,39.05,39.23,100400.0
2008-01-10 14:40:00,39.23,39.27,39.07,39.11,78000.0,39.23,39.27,39.07,39.11,78000.0
2008-01-10 14:45:00,39.11,39.12,39.0,39.06,61400.0,39.11,39.12,39.0,39.06,61400.0
2008-01-10 14:50:00,39.06,39.12,39.0,39.09,36200.0,39.06,39.12,39.0,39.09,36200.0
2008-01-10 14:55:00,39.09,39.15,39.09,39.1,43900.0,39.09,39.15,39.09,39.1,43900.0
2008-01-10 15:00:00,39.1,39.14,39.1,39.11,53400.0,39.1,39.14,39.1,39.11,53400.0
2008-01-10 15:05:00,39.12,39.37,39.11,39.37,110400.0,39.12,39.37,39.11,39.37,110400.0
2008-01-10 15:10:00,39.37,39.5,39.35,39.47,133800.0,39.37,39.5,39.35,39.47,133800.0
2008-01-10 15:15:00,39.47,39.47,39.26,39.28,59300.0,39.47,39.47,39.26,39.28,59300.0
2008-01-10 15:20:00,39.28,39.32,39.19,39.21,81500.0,39.28,39.32,39.19,39.21,81500.0
2008-01-10 15:25:00,39.21,39.25,39.18,39.25,87600.0,39.21,39.25,39.18,39.25,87600.0
2008-01-10 15:30:00,39.24,39.41,39.24,39.38,129000.0,39.24,39.41,39.24,39.38,129000.0
2008-01-10 15:35:00,39.38,39.38,39.3,39.32,73700.0,39.38,39.38,39.3,39.32,73700.0
2008-01-10 15:40:00,39.31,39.33,39.11,39.13,126200.0,39.31,39.33,39.11,39.13,126200.0
2008-01-10 15:45:00,39.14,39.23,39.13,39.14,147200.0,39.14,39.23,39.13,39.14,147200.0
2008-01-10 15:50:00,39.15,39.22,39.13,39.2,190800.0,39.15,39.22,39.13,39.2,190800.0
2008-01-10 15:55:00,39.2,39.29,39.19,39.22,267600.0,39.2,39.29,39.19,39.22,267600.0
2008-01-11 09:30:00,38.77,39.19,38.73,39.03,111500.0,38.77,39.19,38.73,39.03,111500.0
2008-01-11 09:35:00,39.03,39.04,38.82,38.85,92500.0,39.03,39.04,38.82,38.85,92500.0
2008-01-11 09:40:00,38.85,38.87,38.72,38.79,80200.0,38.85,38.87,38.72,38.79,80200.0
2008-01-11 09:45:00,38.8,38.9,38.78,38.89,91900.0,38.8,38.9,38.78,38.89,91900.0
2008-01-11 09:50:00,38.9,38.96,38.84,38.92,100300.0,38.9,38.96,38.84,38.92,100300.0
2008-01-11 09:55:00,38.92,38.92,38.77,38.79,113200.0,38.92,38.92,38.77,38.79,113200.0
2008-01-11 10:00:00,38.78,38.8,38.75,38.79,59300.0,38.78,38.8,38.75,38.79,59300.0
2008-01-11 10:05:00,38.79,38.8,38.73,38.73,57000.0,38.79,38.8,38.73,38.73,57000.0
2008-01-11 10:10:00,38.74,38.87,38.67,38.75,171900.0,38.74,38.87,38.67,38.75,171900.0
2008-01-11 10:15:00,38.75,38.79,38.68,38.7,130100.0,38.75,38.79,38.68,38.7,130100.0
2008-01-11 10:20:00,38.71,38.8,38.71,38.8,111200.0,38.71,38.8,38.71,38.8,111200.0
2008-01-11 10:25:00,38.8,38.8,38.7,38.73,111100.0,38.8,38.8,38.7,38.73,111100.0
2008-01-11 10:30:00,38.73,38.74,38.66,38.74,132700.0,38.73,38.74,38.66,38.74,132700.0
2008-01-11 10:35:00,38.74,38.89,38.71,38.87,79200.0,38.74,38.89,38.71,38.87,79200.0
2008-01-11 10:40:00,38.86,38.88,38.81,38.85,76500.0,38.86,38.88,38.81,38.85,76500.0
2008-01-11 10:45:00,38.85,38.86,38.82,38.83,61100.0,38.85,38.86,38.82,38.83,61100.0
2008-01-11 10:50:00,38.83,38.87,38.8,38.85,74500.0,38.83,38.87,38.8,38.85,74500.0
2008-01-11 10:55:00,38.85,38.85,38.67,38.68,76800.0,38.85,38.85,38.67,38.68,76800.0
2008-01-11 11:00:00,38.68,38.71,38.59,38.59,87200.0,38.68,38.71,38.59,38.59,87200.0
2008-01-11 11:05:00,38.6,38.61,38.53,38.61,102900.0,38.6,38.61,38.53,38.61,102900.0
2008-01-11 11:10:00,38.6,38.69,38.6,38.66,52900.0,38.6,38.69,38.6,38.66,52900.0
2008-01-11 11:15:00,38.66,38.67,38.6,38.61,57000.0,38.66,38.67,38.6,38.61,57000.0
2008-01-11 11:20:00,38.6,38.62,38.54,38.54,55000.0,38.6,38.62,38.54,38.54,55000.0
2008-01-11 11:25:00,38.55,38.67,38.51,38.67,71300.0,38.55,38.67,38.51,38.67,71300.0
2008-01-11 11:30:00,38.67,38.83,38.67,38.74,88100.0,38.67,38.83,38.67,38.74,88100.0
2008-01-11 11:35:00,38.74,38.78,38.65,38.66,80400.0,38.74,38.78,38.65,38.66,80400.0
2008-01-11 11:40:00,38.66,38.7,38.59,38.69,53000.0,38.66,38.7,38.59,38.69,53000.0
2008-01-11 11:45:00,38.7,38.73,38.67,38.73,68700.0,38.7,38.73,38.67,38.73,68700.0
2008-01-11 11:50:00,38.73,38.8,38.71,38.71,61200.0,38.73,38.8,38.71,38.71,61200.0
2008-01-11 11:55:00,38.71,38.72,38.65,38.67,46000.0,38.71,38.72,38.65,38.67,46000.0
2008-01-11 12:00:00,38.67,38.68,38.62,38.67,44900.0,38.67,38.68,38.62,38.67,44900.0
2008-01-11 12:05:00,38.68,38.7,38.64,38.68,65000.0,38.68,38.7,38.64,38.68,65000.0
2008-01-11 12:10:00,38.67,38.67,38.6,38.62,54800.0,38.67,38.67,38.6,38.62,54800.0
2008-01-11 12:15:00,38.62,38.68,38.53,38.57,111600.0,38.62,38.68,38.53,38.57,111600.0
2008-01-11 12:20:00,38.53,38.56,38.34,38.37,180200.0,38.53,38.56,38.34,38.37,180200.0
2008-01-11 12:25:00,38.37,38.4,38.33,38.38,112000.0,38.37,38.4,38.33,38.38,112000.0
2008-01-11 12:30:00,38.37,38.38,38.25,38.26,221900.0,38.37,38.38,38.25,38.26,221900.0
2008-01-11 12:35:00,38.27,38.34,38.27,38.3,85400.0,38.27,38.34,38.27,38.3,85400.0
2008-01-11 12:40:00,38.3,38.32,38.26,38.27,81400.0,38.3,38.32,38.26,38.27,81400.0
2008-01-11 12:45:00,38.26,38.39,38.25,38.37,140400.0,38.26,38.39,38.25,38.37,140400.0
2008-01-11 12:50:00,38.38,38.43,38.38,38.41,80800.0,38.38,38.43,38.38,38.41,80800.0
2008-01-11 12:55:00,38.41,38.53,38.41,38.53,55800.0,38.41,38.53,38.41,38.53,55800.0
2008-01-11 13:00:00,38.52,38.54,38.46,38.47,60700.0,38.52,38.54,38.46,38.47,60700.0
2008-01-11 13:05:00,38.48,38.49,38.45,38.48,69100.0,38.48,38.49,38.45,38.48,69100.0
2008-01-11 13:10:00,38.48,38.49,38.44,38.48,53300.0,38.48,38.49,38.44,38.48,53300.0
2008-01-11 13:15:00,38.48,38.48,38.35,38.36,88600.0,38.48,38.48,38.35,38.36,88600.0
2008-01-11 13:20:00,38.36,38.36,38.28,38.3,120100.0,38.36,38.36,38.28,38.3,120100.0
2008-01-11 13:25:00,38.3,38.39,38.3,38.38,87700.0,38.3,38.39,38.3,38.38,87700.0
2008-01-11 13:30:00,38.37,38.38,38.24,38.25,102500.0,38.37,38.38,38.24,38.25,102500.0
2008-01-11 13:35:00,38.25,38.27,38.13,38.16,181500.0,38.25,38.27,38.13,38.16,181500.0
2008-01-11 13:40:00,38.16,38.25,38.15,38.19,122400.0,38.16,38.25,38.15,38.19,122400.0
2008-01-11 13:45:00,38.18,38.18,38.01,38.06,181900.0,38.18,38.18,38.01,38.06,181900.0
2008-01-11 13:50:00,38.06,38.24,38.04,38.24,133400.0,38.06,38.24,38.04,38.24,133400.0
2008-01-11 13:55:00,38.24,38.26,38.19,38.19,225600.0,38.24,38.26,38.19,38.19,225600.0
2008-01-11 14:00:00,38.19,38.35,38.18,38.23,295800.0,38.19,38.35,38.18,38.23,295800.0
2008-01-11 14:05:00,38.23,38.36,38.19,38.34,198700.0,38.23,38.36,38.19,38.34,198700.0
2008-01-11 14:10:00,38.34,38.42,38.33,38.38,118500.0,38.34,38.42,38.33,38.38,118500.0
2008-01-11 14:15:00,38.38,38.42,38.37,38.38,128700.0,38.38,38.42,38.37,38.38,128700.0
2008-01-11 14:20:00,38.39,38.4,38.33,38.33,97800.0,38.39,38.4,38.33,38.33,97800.0
2008-01-11 14:25:00,38.33,38.36,38.27,38.27,125500.0,38.33,38.36,38.27,38.27,125500.0
2008-01-11 14:30:00,38.28,38.28,38.18,38.2,137300.0,38.28,38.28,38.18,38.2,137300.0
2008-01-11 14:35:00,38.2,38.26,38.19,38.22,84600.0,38.2,38.26,38.19,38.22,84600.0
2008-01-11 14:40:00,38.22,38.23,38.13,38.18,91700.0,38.22,38.23,38.13,38.18,91700.0
2008-01-11 14:45:00,38.19,38.2,37.95,38.0,233300.0,38.19,38.2,37.95,38.0,233300.0
2008-01-11 14:50:00,38.0,38.11,38.0,38.04,158300.0,38.0,38.11,38.0,38.04,158300.0
2008-01-11 14:55:00,38.04,38.05,37.94,38.02,235300.0,38.04,38.05,37.94,38.02,235300.0
2008-01-11 15:00:00,38.02,38.04,37.95,38.02,202800.0,38.02,38.04,37.95,38.02,202800.0
2008-01-11 15:05:00,38.02,38.09,38.0,38.0,222900.0,38.02,38.09,38.0,38.0,222900.0
2008-01-11 15:10:00,38.01,38.01,37.94,37.95,212600.0,38.01,38.01,37.94,37.95,212600.0
2008-01-11 15:15:00,37.94,38.0,37.94,37.99,146800.0,37.94,38.0,37.94,37.99,146800.0
2008-01-11 15:20:00,37.98,38.06,37.92,38.06,148500.0,37.98,38.06,37.92,38.06,148500.0
2008-01-11 15:25:00,38.06,38.1,38.03,38.04,187000.0,38.06,38.1,38.03,38.04,187000.0
2008-01-11 15:30:00,38.04,38.14,37.99,38.14,192900.0,38.04,38.14,37.99,38.14,192900.0
2008-01-11 15:35:00,38.13,38.24,38.13,38.23,220400.0,38.13,38.24,38.13,38.23,220400.0
2008-01-11 15:40:00,38.23,38.23,38.05,38.05,267500.0,38.23,38.23,38.05,38.05,267500.0
2008-01-11 15:45:00,38.05,38.15,37.99,38.14,243500.0,38.05,38.15,37.99,38.14,243500.0
2008-01-11 15:50:00,38.14,38.18,38.08,38.18,344000.0,38.14,38.18,38.08,38.18,344000.0
2008-01-11 15:55:00,38.17,38.18,38.03,38.05,571900.0,38.17,38.18,38.03,38.05,571900.0
2008-01-14 09:30:00,38.48,38.48,38.16,38.17,130100.0,38.48,38.48,38.16,38.17,130100.0
2008-01-14 09:35:00,38.16,38.19,38.08,38.12,122800.0,38.16,38.19,38.08,38.12,122800.0
2008-01-14 09:40:00,38.12,38.3,38.03,38.29,98800.0,38.12,38.3,38.03,38.29,98800.0
2008-01-14 09:45:00,38.29,38.36,38.19,38.34,75200.0,38.29,38.36,38.19,38.34,75200.0
2008-01-14 09:50:00,38.34,38.45,38.32,38.33,80900.0,38.34,38.45,38.32,38.33,80900.0
2008-01-14 09:55:00,38.33,38.37,38.23,38.3,68600.0,38.33,38.37,38.23,38.3,68600.0
2008-01-14 10:00:00,38.29,38.48,38.25,38.46,119200.0,38.29,38.48,38.25,38.46,119200.0
2008-01-14 10:05:00,38.48,38.48,38.43,38.45,106100.0,38.48,38.48,38.43,38.45,106100.0
2008-01-14 10:10:00,38.45,38.47,38.41,38.44,123300.0,38.45,38.47,38.41,38.44,123300.0
2008-01-14 10:15:00,38.44,38.45,38.31,38.32,99700.0,38.44,38.45,38.31,38.32,99700.0
2008-01-14 10:20:00,38.32,38.37,38.25,38.25,297300.0,38.32,38.37,38.25,38.25,297300.0
2008-01-14 10:25:00,38.25,38.34,38.25,38.32,42500.0,38.25,38.34,38.25,38.32,42500.0
2008-01-14 10:30:00,38.31,38.45,38.31,38.45,60400.0,38.31,38.45,38.31,38.45,60400.0
2008-01-14 10:35:00,38.45,38.51,38.35,38.36,101500.0,38.45,38.51,38.35,38.36,101500.0
2008-01-14 10:40:00,38.37,38.38,38.28,38.32,117800.0,38.37,38.38,38.28,38.32,117800.0
2008-01-14 10:45:00,38.32,38.4,38.32,38.35,39200.0,38.32,38.4,38.32,38.35,39200.0
2008-01-14 10:50:00,38.35,38.36,38.26,38.28,53800.0,38.35,38.36,38.26,38.28,53800.0
2008-01-14 10:55:00,38.28,38.47,38.28,38.45,112200.0,38.28,38.47,38.28,38.45,112200.0
2008-01-14 11:00:00,38.45,38.56,38.44,38.48,117800.0,38.45,38.56,38.44,38.48,117800.0
2008-01-14 11:05:00,38.48,38.51,38.46,38.49,81500.0,38.48,38.51,38.46,38.49,81500.0
2008-01-14 11:10:00,38.49,38.49,38.37,38.38,54400.0,38.49,38.49,38.37,38.38,54400.0
2008-01-14 11:15:00,38.38,38.38,38.26,38.3,120400.0,38.38,38.38,38.26,38.3,120400.0
2008-01-14 11:20:00,38.29,38.63,38.28,38.59,137900.0,38.29,38.63,38.28,38.59,137900.0
2008-01-14 11:25:00,38.59,38.6,38.55,38.58,47200.0,38.59,38.6,38.55,38.58,47200.0
2008-01-14 11:30:00,38.58,38.64,38.56,38.58,53100.0,38.58,38.64,38.56,38.58,53100.0
2008-01-14 11:35:00,38.58,38.58,38.47,38.47,80500.0,38.58,38.58,38.47,38.47,80500.0
2008-01-14 11:40:00,38.48,38.52,38.43,38.48,51800.0,38.48,38.52,38.43,38.48,51800.0
2008-01-14 11:45:00,38.48,38.48,38.42,38.45,64500.0,38.48,38.48,38.42,38.45,64500.0
2008-01-14 11:50:00,38.44,38.47,38.41,38.45,27800.0,38.44,38.47,38.41,38.45,27800.0
2008-01-14 11:55:00,38.45,38.45,38.36,38.37,34300.0,38.45,38.45,38.36,38.37,34300.0
2008-01-14 12:00:00,38.36,38.42,38.31,38.35,153700.0,38.36,38.42,38.31,38.35,153700.0
2008-01-14 12:05:00,38.35,38.4,38.32,38.37,41700.0,38.35,38.4,38.32,38.37,41700.0
2008-01-14 12:10:00,38.36,38.41,38.35,38.37,40600.0,38.36,38.41,38.35,38.37,40600.0
2008-01-14 12:15:00,38.37,38.44,38.36,38.43,49900.0,38.37,38.44,38.36,38.43,49900.0
2008-01-14 12:20:00,38.43,38.46,38.42,38.45,34400.0,38.43,38.46,38.42,38.45,34400.0
2008-01-14 12:25:00,38.46,38.48,38.44,38.44,46000.0,38.46,38.48,38.44,38.44,46000.0
2008-01-14 12:30:00,38.43,38.46,38.39,38.46,47900.0,38.43,38.46,38.39,38.46,47900.0
2008-01-14 12:35:00,38.46,38.47,38.44,38.46,39400.0,38.46,38.47,38.44,38.46,39400.0
2008-01-14 12:40:00,38.46,38.47,38.4,38.4,30100.0,38.46,38.47,38.4,38.4,30100.0
2008-01-14 12:45:00,38.41,38.44,38.4,38.43,35500.0,38.41,38.44,38.4,38.43,35500.0
2008-01-14 12:50:00,38.44,38.54,38.42,38.54,42700.0,38.44,38.54,38.42,38.54,42700.0
2008-01-14 12:55:00,38.55,38.57,38.49,38.51,40200.0,38.55,38.57,38.49,38.51,40200.0
2008-01-14 13:00:00,38.51,38.53,38.38,38.38,60800.0,38.51,38.53,38.38,38.38,60800.0
2008-01-14 13:05:00,38.38,38.49,38.35,38.49,48500.0,38.38,38.49,38.35,38.49,48500.0
2008-01-14 13:10:00,38.49,38.5,38.36,38.38,46200.0,38.49,38.5,38.36,38.38,46200.0
2008-01-14 13:15:00,38.38,38.38,38.34,38.38,40200.0,38.38,38.38,38.34,38.38,40200.0
2008-01-14 13:20:00,38.38,38.39,38.34,38.37,32700.0,38.38,38.39,38.34,38.37,32700.0
2008-01-14 13:25:00,38.37,38.4,38.3,38.3,64900.0,38.37,38.4,38.3,38.3,64900.0
2008-01-14 13:30:00,38.31,38.32,38.27,38.27,80900.0,38.31,38.32,38.27,38.27,80900.0
2008-01-14 13:35:00,38.28,38.4,38.26,38.37,67000.0,38.28,38.4,38.26,38.37,67000.0
2008-01-14 13:40:00,38.35,38.43,38.35,38.42,114800.0,38.35,38.43,38.35,38.42,114800.0
2008-01-14 13:45:00,38.41,38.42,38.33,38.33,93000.0,38.41,38.42,38.33,38.33,93000.0
2008-01-14 13:50:00,38.32,38.46,38.32,38.42,57400.0,38.32,38.46,38.32,38.42,57400.0
2008-01-14 13:55:00,38.41,38.49,38.41,38.43,58400.0,38.41,38.49,38.41,38.43,58400.0
2008-01-14 14:00:00,38.43,38.45,38.35,38.37,58400.0,38.43,38.45,38.35,38.37,58400.0
2008-01-14 14:05:00,38.37,38.39,38.36,38.37,51400.0,38.37,38.39,38.36,38.37,51400.0
2008-01-14 14:10:00,38.37,38.47,38.33,38.47,250200.0,38.37,38.47,38.33,38.47,250200.0
2008-01-14 14:15:00,38.47,38.48,38.4,38.43,65700.0,38.47,38.48,38.4,38.43,65700.0
2008-01-14 14:20:00,38.43,38.47,38.43,38.45,56700.0,38.43,38.47,38.43,38.45,56700.0
2008-01-14 14:25:00,38.44,38.47,38.41,38.47,99000.0,38.44,38.47,38.41,38.47,99000.0
2008-01-14 14:30:00,38.48,38.57,38.45,38.46,95700.0,38.48,38.57,38.45,38.46,95700.0
2008-01-14 14:35:00,38.47,38.47,38.42,38.44,117600.0,38.47,38.47,38.42,38.44,117600.0
2008-01-14 14:40:00,38.43,38.46,38.4,38.42,105100.0,38.43,38.46,38.4,38.42,105100.0
2008-01-14 14:45:00,38.43,38.44,38.41,38.42,54200.0,38.43,38.44,38.41,38.42,54200.0
2008-01-14 14:50:00,38.41,38.43,38.31,38.34,99600.0,38.41,38.43,38.31,38.34,99600.0
2008-01-14 14:55:00,38.34,38.4,38.33,38.39,56000.0,38.34,38.4,38.33,38.39,56000.0
2008-01-14 15:00:00,38.38,38.46,38.38,38.46,59800.0,38.38,38.46,38.38,38.46,59800.0
2008-01-14 15:05:00,38.45,38.5,38.41,38.41,97100.0,38.45,38.5,38.41,38.41,97100.0
2008-01-14 15:10:00,38.41,38.44,38.34,38.35,117900.0,38.41,38.44,38.34,38.35,117900.0
2008-01-14 15:15:00,38.35,38.37,38.33,38.37,60900.0,38.35,38.37,38.33,38.37,60900.0
2008-01-14 15:20:00,38.36,38.37,38.29,38.35,102400.0,38.36,38.37,38.29,38.35,102400.0
2008-01-14 15:25:00,38.35,38.42,38.35,38.42,68600.0,38.35,38.42,38.35,38.42,68600.0
2008-01-14 15:30:00,38.42,38.47,38.41,38.44,107300.0,38.42,38.47,38.41,38.44,107300.0
2008-01-14 15:35:00,38.44,38.49,38.4,38.47,143800.0,38.44,38.49,38.4,38.47,143800.0
2008-01-14 15:40:00,38.46,38.55,38.37,38.48,185200.0,38.46,38.55,38.37,38.48,185200.0
2008-01-14 15:45:00,38.48,38.53,38.43,38.44,140400.0,38.48,38.53,38.43,38.44,140400.0
2008-01-14 15:50:00,38.45,38.49,38.37,38.38,279500.0,38.45,38.49,38.37,38.38,279500.0
2008-01-14 15:55:00,38.37,38.48,38.37,38.48,227700.0,38.37,38.48,38.37,38.48,227700.0
2008-01-15 09:30:00,38.08,38.25,38.05,38.21,207800.0,38.08,38.25,38.05,38.21,207800.0
2008-01-15 09:35:00,38.21,38.31,38.16,38.17,133400.0,38.21,38.31,38.16,38.17,133400.0
2008-01-15 09:40:00,38.18,38.22,38.13,38.14,92000.0,38.18,38.22,38.13,38.14,92000.0
2008-01-15 09:45:00,38.14,38.35,38.14,38.21,117700.0,38.14,38.35,38.14,38.21,117700.0
2008-01-15 09:50:00,38.21,38.42,38.2,38.37,102700.0,38.21,38.42,38.2,38.37,102700.0
2008-01-15 09:55:00,38.36,38.41,38.34,38.39,80800.0,38.36,38.41,38.34,38.39,80800.0
2008-01-15 10:00:00,38.38,38.42,38.27,38.3,97700.0,38.38,38.42,38.27,38.3,97700.0
2008-01-15 10:05:00,38.3,38.4,38.29,38.4,140200.0,38.3,38.4,38.29,38.4,140200.0
2008-01-15 10:10:00,38.4,38.4,38.26,38.28,98100.0,38.4,38.4,38.26,38.28,98100.0
2008-01-15 10:15:00,38.28,38.39,38.23,38.27,85900.0,38.28,38.39,38.23,38.27,85900.0
2008-01-15 10:20:00,38.27,38.34,38.23,38.29,98300.0,38.27,38.34,38.23,38.29,98300.0
2008-01-15 10:25:00,38.27,38.39,38.2,38.28,89700.0,38.27,38.39,38.2,38.28,89700.0
2008-01-15 10:30:00,38.27,38.35,38.2,38.32,85300.0,38.27,38.35,38.2,38.32,85300.0
2008-01-15 10:35:00,38.31,38.34,38.16,38.2,87800.0,38.31,38.34,38.16,38.2,87800.0
2008-01-15 10:40:00,38.19,38.21,37.97,38.1,118000.0,38.19,38.21,37.97,38.1,118000.0
2008-01-15 10:45:00,38.1,38.11,37.94,38.06,117000.0,38.1,38.11,37.94,38.06,117000.0
2008-01-15 10:50:00,38.06,38.07,37.98,38.01,76300.0,38.06,38.07,37.98,38.01,76300.0
2008-01-15 10:55:00,38.01,38.08,38.0,38.03,35700.0,38.01,38.08,38.0,38.03,35700.0
2008-01-15 11:00:00,38.03,38.16,38.03,38.14,73800.0,38.03,38.16,38.03,38.14,73800.0
2008-01-15 11:05:00,38.14,38.18,38.05,38.05,51100.0,38.14,38.18,38.05,38.05,51100.0
2008-01-15 11:10:00,38.04,38.16,38.04,38.15,84800.0,38.04,38.16,38.04,38.15,84800.0
2008-01-15 11:15:00,38.15,38.15,38.06,38.06,56400.0,38.15,38.15,38.06,38.06,56400.0
2008-01-15 11:20:00,38.06,38.09,37.98,38.0,120600.0,38.06,38.09,37.98,38.0,120600.0
2008-01-15 11:25:00,38.0,38.0,37.83,37.87,158200.0,38.0,38.0,37.83,37.87,158200.0
2008-01-15 11:30:00,37.87,37.93,37.8,37.9,120500.0,37.87,37.93,37.8,37.9,120500.0
2008-01-15 11:35:00,37.89,38.0,37.88,37.99,75600.0,37.89,38.0,37.88,37.99,75600.0
2008-01-15 11:40:00,37.99,38.05,37.97,38.01,86000.0,37.99,38.05,37.97,38.01,86000.0
2008-01-15 11:45:00,38.0,38.04,37.88,37.91,71500.0,38.0,38.04,37.88,37.91,71500.0
2008-01-15 11:50:00,37.9,37.98,37.86,37.98,57600.0,37.9,37.98,37.86,37.98,57600.0
2008-01-15 11:55:00,37.98,38.04,37.97,38.03,35800.0,37.98,38.04,37.97,38.03,35800.0
2008-01-15 12:00:00,38.03,38.03,38.0,38.03,41200.0,38.03,38.03,38.0,38.03,41200.0
2008-01-15 12:05:00,38.03,38.06,37.99,38.03,61200.0,38.03,38.06,37.99,38.03,61200.0
2008-01-15 12:10:00,38.02,38.1,38.0,38.09,54300.0,38.02,38.1,38.0,38.09,54300.0
2008-01-15 12:15:00,38.09,38.12,38.02,38.02,44600.0,38.09,38.12,38.02,38.02,44600.0
2008-01-15 12:20:00,38.03,38.13,37.99,38.06,63400.0,38.03,38.13,37.99,38.06,63400.0
2008-01-15 12:25:00,38.06,38.1,38.03,38.07,45500.0,38.06,38.1,38.03,38.07,45500.0
2008-01-15 12:30:00,38.06,38.06,37.95,37.95,54700.0,38.06,38.06,37.95,37.95,54700.0
2008-01-15 12:35:00,37.94,38.0,37.91,37.99,69900.0,37.94,38.0,37.91,37.99,69900.0
2008-01-15 12:40:00,37.98,38.03,37.98,37.98,38800.0,37.98,38.03,37.98,37.98,38800.0
2008-01-15 12:45:00,37.99,38.08,37.95,38.07,76600.0,37.99,38.08,37.95,38.07,76600.0
2008-01-15 12:50:00,38.07,38.11,38.03,38.1,32900.0,38.07,38.11,38.03,38.1,32900.0
2008-01-15 12:55:00,38.1,38.11,38.03,38.11,49500.0,38.1,38.11,38.03,38.11,49500.0
2008-01-15 13:00:00,38.11,38.17,38.07,38.16,48000.0,38.11,38.17,38.07,38.16,48000.0
2008-01-15 13:05:00,38.17,38.2,38.15,38.17,37300.0,38.17,38.2,38.15,38.17,37300.0
2008-01-15 13:10:00,38.17,38.18,38.12,38.13,48000.0,38.17,38.18,38.12,38.13,48000.0
2008-01-15 13:15:00,38.13,38.15,38.05,38.14,66200.0,38.13,38.15,38.05,38.14,66200.0
2008-01-15 13:20:00,38.13,38.14,38.02,38.07,26900.0,38.13,38.14,38.02,38.07,26900.0
2008-01-15 13:25:00,38.07,38.09,37.94,37.99,46200.0,38.07,38.09,37.94,37.99,46200.0
2008-01-15 13:30:00,37.98,38.06,37.95,38.0,46000.0,37.98,38.06,37.95,38.0,46000.0
2008-01-15 13:35:00,38.0,38.04,37.97,38.0,44100.0,38.0,38.04,37.97,38.0,44100.0
2008-01-15 13:40:00,38.0,38.0,37.95,37.97,59300.0,38.0,38.0,37.95,37.97,59300.0
2008-01-15 13:45:00,37.96,37.99,37.94,37.95,86400.0,37.96,37.99,37.94,37.95,86400.0
2008-01-15 13:50:00,37.95,37.96,37.83,37.83,69700.0,37.95,37.96,37.83,37.83,69700.0
2008-01-15 13:55:00,37.84,37.95,37.84,37.85,89300.0,37.84,37.95,37.84,37.85,89300.0
2008-01-15 14:00:00,37.86,37.87,37.81,37.83,61400.0,37.86,37.87,37.81,37.83,61400.0
2008-01-15 14:05:00,37.83,37.97,37.83,37.94,57600.0,37.83,37.97,37.83,37.94,57600.0
2008-01-15 14:10:00,37.94,37.99,37.88,37.99,70700.0,37.94,37.99,37.88,37.99,70700.0
2008-01-15 14:15:00,37.99,38.04,37.93,37.99,55600.0,37.99,38.04,37.93,37.99,55600.0
2008-01-15 14:20:00,37.99,37.99,37.88,37.93,53200.0,37.99,37.99,37.88,37.93,53200.0
2008-01-15 14:25:00,37.94,37.96,37.89,37.95,41000.0,37.94,37.96,37.89,37.95,41000.0
2008-01-15 14:30:00,37.94,37.98,37.9,37.91,53400.0,37.94,37.98,37.9,37.91,53400.0
2008-01-15 14:35:00,37.92,37.97,37.86,37.97,63200.0,37.92,37.97,37.86,37.97,63200.0
2008-01-15 14:40:00,37.96,38.03,37.91,37.98,70400.0,37.96,38.03,37.91,37.98,70400.0
2008-01-15 14:45:00,37.99,38.0,37.91,37.92,57800.0,37.99,38.0,37.91,37.92,57800.0
2008-01-15 14:50:00,37.92,38.0,37.91,37.98,60400.0,37.92,38.0,37.91,37.98,60400.0
2008-01-15 14:55:00,37.99,38.04,37.92,37.94,72000.0,37.99,38.04,37.92,37.94,72000.0
2008-01-15 15:00:00,37.95,37.95,37.74,37.84,133200.0,37.95,37.95,37.74,37.84,133200.0
2008-01-15 15:05:00,37.84,37.9,37.82,37.89,56800.0,37.84,37.9,37.82,37.89,56800.0
2008-01-15 15:10:00,37.89,37.95,37.84,37.91,86100.0,37.89,37.95,37.84,37.91,86100.0
2008-01-15 15:15:00,37.91,37.95,37.89,37.93,71700.0,37.91,37.95,37.89,37.93,71700.0
2008-01-15 15:20:00,37.93,38.0,37.9,37.99,92200.0,37.93,38.0,37.9,37.99,92200.0
2008-01-15 15:25:00,38.0,38.2,37.99,38.16,108200.0,38.0,38.2,37.99,38.16,108200.0
2008-01-15 15:30:00,38.16,38.19,38.1,38.18,133500.0,38.16,38.19,38.1,38.18,133500.0
2008-01-15 15:35:00,38.19,38.26,38.16,38.16,151500.0,38.19,38.26,38.16,38.16,151500.0
2008-01-15 15:40:00,38.16,38.22,38.0,38.11,255300.0,38.16,38.22,38.0,38.11,255300.0
2008-01-15 15:45:00,38.11,38.13,38.02,38.12,177000.0,38.11,38.13,38.02,38.12,177000.0
2008-01-15 15:50:00,38.13,38.14,37.95,37.98,353100.0,38.13,38.14,37.95,37.98,353100.0
2008-01-15 15:55:00,37.98,38.01,37.87,37.87,563000.0,37.98,38.01,37.87,37.87,563000.0
2008-01-16 09:30:00,38.0,38.0,37.66,38.0,181200.0,38.0,38.0,37.66,38.0,181200.0
2008-01-16 09:35:00,38.0,38.09,37.87,37.92,112000.0,38.0,38.09,37.87,37.92,112000.0
2008-01-16 09:40:00,37.94,38.09,37.9,37.93,111300.0,37.94,38.09,37.9,37.93,111300.0
2008-01-16 09:45:00,37.92,38.12,37.92,37.94,198100.0,37.92,38.12,37.92,37.94,198100.0
2008-01-16 09:50:00,37.94,37.96,37.81,37.85,150600.0,37.94,37.96,37.81,37.85,150600.0
2008-01-16 09:55:00,37.86,37.88,37.75,37.75,103300.0,37.86,37.88,37.75,37.75,103300.0
2008-01-16 10:00:00,37.76,37.82,37.68,37.74,101600.0,37.76,37.82,37.68,37.74,101600.0
2008-01-16 10:05:00,37.75,37.82,37.69,37.74,146900.0,37.75,37.82,37.69,37.74,146900.0
2008-01-16 10:10:00,37.74,37.78,37.57,37.57,112000.0,37.74,37.78,37.57,37.57,112000.0
2008-01-16 10:15:00,37.57,37.74,37.49,37.71,140200.0,37.57,37.74,37.49,37.71,140200.0
2008-01-16 10:20:00,37.72,37.9,37.71,37.86,124500.0,37.72,37.9,37.71,37.86,124500.0
2008-01-16 10:25:00,37.86,37.94,37.85,37.92,64900.0,37.86,37.94,37.85,37.92,64900.0
2008-01-16 10:30:00,37.92,37.95,37.86,37.93,104800.0,37.92,37.95,37.86,37.93,104800.0
2008-01-16 10:35:00,37.92,37.94,37.85,37.89,75500.0,37.92,37.94,37.85,37.89,75500.0
2008-01-16 10:40:00,37.88,37.88,37.71,37.71,111800.0,37.88,37.88,37.71,37.71,111800.0
2008-01-16 10:45:00,37.71,37.71,37.49,37.52,156900.0,37.71,37.71,37.49,37.52,156900.0
2008-01-16 10:50:00,37.52,37.61,37.46,37.58,141000.0,37.52,37.61,37.46,37.58,141000.0
2008-01-16 10:55:00,37.59,37.8,37.55,37.74,127000.0,37.59,37.8,37.55,37.74,127000.0
2008-01-16 11:00:00,37.73,37.84,37.6,37.62,112600.0,37.73,37.84,37.6,37.62,112600.0
2008-01-16 11:05:00,37.62,37.75,37.62,37.74,74100.0,37.62,37.75,37.62,37.74,74100.0
2008-01-16 11:10:00,37.74,37.84,37.73,37.77,65100.0,37.74,37.84,37.73,37.77,65100.0
2008-01-16 11:15:00,37.76,37.86,37.76,37.86,64000.0,37.76,37.86,37.76,37.86,64000.0
2008-01-16 11:20:00,37.86,38.02,37.86,38.01,76800.0,37.86,38.02,37.86,38.01,76800.0
2008-01-16 11:25:00,38.0,38.04,37.91,38.04,81000.0,38.0,38.04,37.91,38.04,81000.0
2008-01-16 11:30:00,38.03,38.04,37.96,38.0,96500.0,38.03,38.04,37.96,38.0,96500.0
2008-01-16 11:35:00,38.0,38.0,37.82,37.84,59600.0,38.0,38.0,37.82,37.84,59600.0
2008-01-16 11:40:00,37.84,37.84,37.68,37.79,96800.0,37.84,37.84,37.68,37.79,96800.0
2008-01-16 11:45:00,37.8,37.84,37.79,37.84,34800.0,37.8,37.84,37.79,37.84,34800.0
2008-01-16 11:50:00,37.85,38.06,37.84,38.05,79100.0,37.85,38.06,37.84,38.05,79100.0
2008-01-16 11:55:00,38.05,38.06,37.91,37.97,66500.0,38.05,38.06,37.91,37.97,66500.0
2008-01-16 12:00:00,37.98,38.09,37.98,38.07,58400.0,37.98,38.09,37.98,38.07,58400.0
2008-01-16 12:05:00,38.07,38.1,37.95,37.96,69200.0,38.07,38.1,37.95,37.96,69200.0
2008-01-16 12:10:00,37.96,37.96,37.88,37.94,43100.0,37.96,37.96,37.88,37.94,43100.0
2008-01-16 12:15:00,37.95,38.03,37.93,38.0,42600.0,37.95,38.03,37.93,38.0,42600.0
2008-01-16 12:20:00,38.0,38.02,37.94,37.99,40400.0,38.0,38.02,37.94,37.99,40400.0
2008-01-16 12:25:00,37.98,38.06,37.95,38.05,29100.0,37.98,38.06,37.95,38.05,29100.0
2008-01-16 12:30:00,38.05,38.23,38.05,38.23,83800.0,38.05,38.23,38.05,38.23,83800.0
2008-01-16 12:35:00,38.23,38.23,38.14,38.18,67600.0,38.23,38.23,38.14,38.18,67600.0
2008-01-16 12:40:00,38.18,38.25,38.15,38.22,78400.0,38.18,38.25,38.15,38.22,78400.0
2008-01-16 12:45:00,38.23,38.23,38.05,38.06,51700.0,38.23,38.23,38.05,38.06,51700.0
2008-01-16 12:50:00,38.06,38.1,37.95,37.95,41600.0,38.06,38.1,37.95,37.95,41600.0
2008-01-16 12:55:00,37.94,37.95,37.93,37.93,35300.0,37.94,37.95,37.93,37.93,35300.0
2008-01-16 13:00:00,37.94,37.95,37.85,37.87,63600.0,37.94,37.95,37.85,37.87,63600.0
2008-01-16 13:05:00,37.86,37.89,37.85,37.86,20700.0,37.86,37.89,37.85,37.86,20700.0
2008-01-16 13:10:00,37.86,37.87,37.83,37.83,34000.0,37.86,37.87,37.83,37.83,34000.0
2008-01-16 13:15:00,37.82,37.82,37.7,37.73,46100.0,37.82,37.82,37.7,37.73,46100.0
2008-01-16 13:20:00,37.73,37.89,37.72,37.88,24700.0,37.73,37.89,37.72,37.88,24700.0
2008-01-16 13:25:00,37.87,37.91,37.85,37.89,32500.0,37.87,37.91,37.85,37.89,32500.0
2008-01-16 13:30:00,37.89,37.91,37.82,37.84,72100.0,37.89,37.91,37.82,37.84,72100.0
2008-01-16 13:35:00,37.85,38.05,37.85,38.05,55600.0,37.85,38.05,37.85,38.05,55600.0
2008-01-16 13:40:00,38.04,38.06,37.99,38.02,49300.0,38.04,38.06,37.99,38.02,49300.0
2008-01-16 13:45:00,38.01,38.02,37.84,37.84,86200.0,38.01,38.02,37.84,37.84,86200.0
2008-01-16 13:50:00,37.84,37.85,37.75,37.77,123600.0,37.84,37.85,37.75,37.77,123600.0
2008-01-16 13:55:00,37.77,37.88,37.77,37.83,86400.0,37.77,37.88,37.77,37.83,86400.0
2008-01-16 14:00:00,37.84,37.89,37.74,37.84,79200.0,37.84,37.89,37.74,37.84,79200.0
2008-01-16 14:05:00,37.84,37.96,37.84,37.89,72000.0,37.84,37.96,37.84,37.89,72000.0
2008-01-16 14:10:00,37.9,38.0,37.89,37.93,74700.0,37.9,38.0,37.89,37.93,74700.0
2008-01-16 14:15:00,37.93,37.97,37.87,37.88,59800.0,37.93,37.97,37.87,37.88,59800.0
2008-01-16 14:20:00,37.87,37.93,37.82,37.86,94600.0,37.87,37.93,37.82,37.86,94600.0
2008-01-16 14:25:00,37.86,37.98,37.82,37.98,95300.0,37.86,37.98,37.82,37.98,95300.0
2008-01-16 14:30:00,37.98,38.1,37.96,38.03,138300.0,37.98,38.1,37.96,38.03,138300.0
2008-01-16 14:35:00,38.03,38.25,37.99,38.25,132500.0,38.03,38.25,37.99,38.25,132500.0
2008-01-16 14:40:00,38.25,38.37,38.21,38.34,159800.0,38.25,38.37,38.21,38.34,159800.0
2008-01-16 14:45:00,38.34,38.35,38.11,38.13,91200.0,38.34,38.35,38.11,38.13,91200.0
2008-01-16 14:50:00,38.12,38.13,38.06,38.09,72700.0,38.12,38.13,38.06,38.09,72700.0
2008-01-16 14:55:00,38.08,38.08,37.93,37.97,75700.0,38.08,38.08,37.93,37.97,75700.0
2008-01-16 15:00:00,37.97,38.02,37.93,37.97,129800.0,37.97,38.02,37.93,37.97,129800.0
2008-01-16 15:05:00,37.98,37.99,37.87,37.99,104300.0,37.98,37.99,37.87,37.99,104300.0
2008-01-16 15:10:00,37.99,38.11,37.95,38.11,105800.0,37.99,38.11,37.95,38.11,105800.0
2008-01-16 15:15:00,38.11,38.26,38.1,38.24,99500.0,38.11,38.26,38.1,38.24,99500.0
2008-01-16 15:20:00,38.24,38.26,38.09,38.1,155700.0,38.24,38.26,38.09,38.1,155700.0
2008-01-16 15:25:00,38.1,38.12,38.02,38.12,105100.0,38.1,38.12,38.02,38.12,105100.0
2008-01-16 15:30:00,38.11,38.16,38.09,38.13,117800.0,38.11,38.16,38.09,38.13,117800.0
2008-01-16 15:35:00,38.13,38.17,37.86,37.87,224900.0,38.13,38.17,37.86,37.87,224900.0
2008-01-16 15:40:00,37.87,37.94,37.85,37.88,180000.0,37.87,37.94,37.85,37.88,180000.0
2008-01-16 15:45:00,37.87,37.93,37.79,37.87,207200.0,37.87,37.93,37.79,37.87,207200.0
2008-01-16 15:50:00,37.87,37.94,37.75,37.77,418300.0,37.87,37.94,37.75,37.77,418300.0
2008-01-16 15:55:00,37.77,37.82,37.7,37.75,523000.0,37.77,37.82,37.7,37.75,523000.0
2008-01-17 09:30:00,37.18,37.4,36.94,37.0,342300.0,37.18,37.4,36.94,37.0,342300.0
2008-01-17 09:35:00,37.01,37.17,36.99,37.17,166500.0,37.01,37.17,36.99,37.17,166500.0
2008-01-17 09:40:00,37.17,37.26,36.97,37.25,232900.0,37.17,37.26,36.97,37.25,232900.0
2008-01-17 09:45:00,37.26,37.52,37.21,37.45,137700.0,37.26,37.52,37.21,37.45,137700.0
2008-01-17 09:50:00,37.45,37.46,37.23,37.31,101700.0,37.45,37.46,37.23,37.31,101700.0
2008-01-17 09:55:00,37.31,37.39,37.18,37.24,112400.0,37.31,37.39,37.18,37.24,112400.0
2008-01-17 10:00:00,37.24,37.34,37.07,37.07,223200.0,37.24,37.34,37.07,37.07,223200.0
2008-01-17 10:05:00,37.06,37.14,37.01,37.12,178800.0,37.06,37.14,37.01,37.12,178800.0
2008-01-17 10:10:00,37.14,37.14,36.94,36.95,133100.0,37.14,37.14,36.94,36.95,133100.0
2008-01-17 10:15:00,36.96,37.0,36.93,36.95,181800.0,36.96,37.0,36.93,36.95,181800.0
2008-01-17 10:20:00,36.95,37.06,36.94,36.99,183100.0,36.95,37.06,36.94,36.99,183100.0
2008-01-17 10:25:00,36.99,37.08,36.96,37.07,141400.0,36.99,37.08,36.96,37.07,141400.0
2008-01-17 10:30:00,37.06,37.06,36.81,36.83,186000.0,37.06,37.06,36.81,36.83,186000.0
2008-01-17 10:35:00,36.84,37.02,36.82,36.88,155400.0,36.84,37.02,36.82,36.88,155400.0
2008-01-17 10:40:00,36.88,36.89,36.75,36.84,196900.0,36.88,36.89,36.75,36.84,196900.0
2008-01-17 10:45:00,36.84,36.88,36.81,36.87,141800.0,36.84,36.88,36.81,36.87,141800.0
2008-01-17 10:50:00,36.87,36.88,36.64,36.67,285400.0,36.87,36.88,36.64,36.67,285400.0
2008-01-17 10:55:00,36.67,36.91,36.65,36.81,152000.0,36.67,36.91,36.65,36.81,152000.0
2008-01-17 11:00:00,36.82,36.98,36.79,36.88,85000.0,36.82,36.98,36.79,36.88,85000.0
2008-01-17 11:05:00,36.88,37.0,36.84,36.9,81600.0,36.88,37.0,36.84,36.9,81600.0
2008-01-17 11:10:00,36.9,36.97,36.87,36.96,98500.0,36.9,36.97,36.87,36.96,98500.0
2008-01-17 11:15:00,36.95,36.96,36.87,36.93,93700.0,36.95,36.96,36.87,36.93,93700.0
2008-01-17 11:20:00,36.93,36.97,36.89,36.9,87800.0,36.93,36.97,36.89,36.9,87800.0
2008-01-17 11:25:00,36.9,37.0,36.88,37.0,57500.0,36.9,37.0,36.88,37.0,57500.0
2008-01-17 11:30:00,37.0,37.0,36.9,36.9,59300.0,37.0,37.0,36.9,36.9,59300.0
2008-01-17 11:35:00,36.91,36.99,36.89,36.91,77300.0,36.91,36.99,36.89,36.91,77300.0
2008-01-17 11:40:00,36.91,36.94,36.78,36.79,60800.0,36.91,36.94,36.78,36.79,60800.0
2008-01-17 11:45:00,36.79,36.96,36.77,36.96,88600.0,36.79,36.96,36.77,36.96,88600.0
2008-01-17 11:50:00,36.96,36.98,36.84,36.84,95600.0,36.96,36.98,36.84,36.84,95600.0
2008-01-17 11:55:00,36.83,36.88,36.81,36.81,89900.0,36.83,36.88,36.81,36.81,89900.0
2008-01-17 12:00:00,36.81,36.81,36.71,36.74,79600.0,36.81,36.81,36.71,36.74,79600.0
2008-01-17 12:05:00,36.74,36.77,36.66,36.66,97700.0,36.74,36.77,36.66,36.66,97700.0
2008-01-17 12:10:00,36.67,36.67,36.6,36.64,150700.0,36.67,36.67,36.6,36.64,150700.0
2008-01-17 12:15:00,36.63,36.7,36.63,36.65,129300.0,36.63,36.7,36.63,36.65,129300.0
2008-01-17 12:20:00,36.66,36.74,36.66,36.72,53800.0,36.66,36.74,36.66,36.72,53800.0
2008-01-17 12:25:00,36.72,36.78,36.7,36.77,78700.0,36.72,36.78,36.7,36.77,78700.0
2008-01-17 12:30:00,36.77,36.81,36.75,36.75,79100.0,36.77,36.81,36.75,36.75,79100.0
2008-01-17 12:35:00,36.76,36.76,36.69,36.7,79300.0,36.76,36.76,36.69,36.7,79300.0
2008-01-17 12:40:00,36.71,36.74,36.66,36.68,75300.0,36.71,36.74,36.66,36.68,75300.0
2008-01-17 12:45:00,36.69,36.73,36.66,36.7,119900.0,36.69,36.73,36.66,36.7,119900.0
2008-01-17 12:50:00,36.69,36.72,36.6,36.61,129900.0,36.69,36.72,36.6,36.61,129900.0
2008-01-17 12:55:00,36.62,36.63,36.6,36.62,76200.0,36.62,36.63,36.6,36.62,76200.0
2008-01-17 13:00:00,36.61,36.62,36.49,36.5,142500.0,36.61,36.62,36.49,36.5,142500.0
2008-01-17 13:05:00,36.5,36.57,36.49,36.57,130700.0,36.5,36.57,36.49,36.57,130700.0
2008-01-17 13:10:00,36.57,36.71,36.53,36.71,103100.0,36.57,36.71,36.53,36.71,103100.0
2008-01-17 13:15:00,36.72,36.75,36.58,36.58,193900.0,36.72,36.75,36.58,36.58,193900.0
2008-01-17 13:20:00,36.59,36.63,36.49,36.53,129900.0,36.59,36.63,36.49,36.53,129900.0
2008-01-17 13:25:00,36.52,36.65,36.52,36.6,68400.0,36.52,36.65,36.52,36.6,68400.0
2008-01-17 13:30:00,36.6,36.6,36.49,36.52,127400.0,36.6,36.6,36.49,36.52,127400.0
2008-01-17 13:35:00,36.52,36.57,36.5,36.55,95600.0,36.52,36.57,36.5,36.55,95600.0
2008-01-17 13:40:00,36.55,36.66,36.54,36.58,103500.0,36.55,36.66,36.54,36.58,103500.0
2008-01-17 13:45:00,36.58,36.63,36.4,36.49,197800.0,36.58,36.63,36.4,36.49,197800.0
2008-01-17 13:50:00,36.49,36.55,36.48,36.49,128600.0,36.49,36.55,36.48,36.49,128600.0
2008-01-17 13:55:00,36.49,36.54,36.47,36.5,68500.0,36.49,36.54,36.47,36.5,68500.0
2008-01-17 14:00:00,36.5,36.51,36.44,36.48,72800.0,36.5,36.51,36.44,36.48,72800.0
2008-01-17 14:05:00,36.48,36.55,36.43,36.43,93300.0,36.48,36.55,36.43,36.43,93300.0
2008-01-17 14:10:00,36.45,36.5,36.37,36.4,108500.0,36.45,36.5,36.37,36.4,108500.0
2008-01-17 14:15:00,36.39,36.4,36.26,36.39,169500.0,36.39,36.4,36.26,36.39,169500.0
2008-01-17 14:20:00,36.4,36.44,36.38,36.43,154100.0,36.4,36.44,36.38,36.43,154100.0
2008-01-17 14:25:00,36.44,36.47,36.27,36.3,134200.0,36.44,36.47,36.27,36.3,134200.0
2008-01-17 14:30:00,36.31,36.36,36.26,36.3,161900.0,36.31,36.36,36.26,36.3,161900.0
2008-01-17 14:35:00,36.3,36.38,36.27,36.35,147000.0,36.3,36.38,36.27,36.35,147000.0
2008-01-17 14:40:00,36.35,36.35,36.04,36.15,484200.0,36.35,36.35,36.04,36.15,484200.0
2008-01-17 14:45:00,36.15,36.16,36.02,36.15,381400.0,36.15,36.16,36.02,36.15,381400.0
2008-01-17 14:50:00,36.15,36.2,36.11,36.12,272600.0,36.15,36.2,36.11,36.12,272600.0
2008-01-17 14:55:00,36.12,36.16,36.07,36.07,278000.0,36.12,36.16,36.07,36.07,278000.0
2008-01-17 15:00:00,36.08,36.09,35.89,35.9,358200.0,36.08,36.09,35.89,35.9,358200.0
2008-01-17 15:05:00,35.89,36.03,35.84,35.99,361400.0,35.89,36.03,35.84,35.99,361400.0
2008-01-17 15:10:00,35.99,36.15,35.98,36.07,316600.0,35.99,36.15,35.98,36.07,316600.0
2008-01-17 15:15:00,36.07,36.12,36.04,36.08,429500.0,36.07,36.12,36.04,36.08,429500.0
2008-01-17 15:20:00,36.08,36.09,36.01,36.09,364000.0,36.08,36.09,36.01,36.09,364000.0
2008-01-17 15:25:00,36.08,36.15,35.89,35.89,394900.0,36.08,36.15,35.89,35.89,394900.0
2008-01-17 15:30:00,35.88,35.94,35.84,35.91,332900.0,35.88,35.94,35.84,35.91,332900.0
2008-01-17 15:35:00,35.9,36.0,35.9,35.99,406500.0,35.9,36.0,35.9,35.99,406500.0
2008-01-17 15:40:00,35.99,35.99,35.36,35.37,797800.0,35.99,35.99,35.36,35.37,797800.0
2008-01-17 15:45:00,35.36,35.53,34.9,35.51,1125600.0,35.36,35.53,34.9,35.51,1125600.0
2008-01-17 15:50:00,35.51,35.79,35.4,35.78,621300.0,35.51,35.79,35.4,35.78,621300.0
2008-01-17 15:55:00,35.78,35.78,35.42,35.53,835100.0,35.78,35.78,35.42,35.53,835100.0
2008-01-18 09:30:00,35.0,36.0,34.99,35.19,1391200.0,35.0,36.0,34.99,35.19,1391200.0
2008-01-18 09:35:00,35.12,35.51,35.12,35.42,161300.0,35.12,35.51,35.12,35.42,161300.0
2008-01-18 09:40:00,35.41,35.51,35.31,35.42,144900.0,35.41,35.51,35.31,35.42,144900.0
2008-01-18 09:45:00,35.42,35.43,35.29,35.39,128600.0,35.42,35.43,35.29,35.39,128600.0
2008-01-18 09:50:00,35.39,35.43,35.38,35.4,207100.0,35.39,35.43,35.38,35.4,207100.0
2008-01-18 09:55:00,35.41,35.42,35.21,35.4,201100.0,35.41,35.42,35.21,35.4,201100.0
2008-01-18 10:00:00,35.37,35.47,35.3,35.44,176700.0,35.37,35.47,35.3,35.44,176700.0
2008-01-18 10:05:00,35.44,35.57,35.42,35.56,169200.0,35.44,35.57,35.42,35.56,169200.0
2008-01-18 10:10:00,35.56,35.91,35.54,35.84,145600.0,35.56,35.91,35.54,35.84,145600.0
2008-01-18 10:15:00,35.84,36.01,35.7,35.75,224900.0,35.84,36.01,35.7,35.75,224900.0
2008-01-18 10:20:00,35.74,35.82,35.69,35.74,202200.0,35.74,35.82,35.69,35.74,202200.0
2008-01-18 10:25:00,35.74,35.78,35.69,35.78,168600.0,35.74,35.78,35.69,35.78,168600.0
2008-01-18 10:30:00,35.78,35.78,35.62,35.62,118700.0,35.78,35.78,35.62,35.62,118700.0
2008-01-18 10:35:00,35.63,35.63,35.46,35.48,156100.0,35.63,35.63,35.46,35.48,156100.0
2008-01-18 10:40:00,35.49,35.55,35.42,35.43,77200.0,35.49,35.55,35.42,35.43,77200.0
2008-01-18 10:45:00,35.43,35.52,35.42,35.5,81200.0,35.43,35.52,35.42,35.5,81200.0
2008-01-18 10:50:00,35.5,35.61,35.39,35.4,143100.0,35.5,35.61,35.39,35.4,143100.0
2008-01-18 10:55:00,35.4,35.4,35.24,35.25,151800.0,35.4,35.4,35.24,35.25,151800.0
2008-01-18 11:00:00,35.25,35.38,35.16,35.19,251000.0,35.25,35.38,35.16,35.19,251000.0
2008-01-18 11:05:00,35.2,35.2,35.04,35.11,166900.0,35.2,35.2,35.04,35.11,166900.0
2008-01-18 11:10:00,35.12,35.21,35.09,35.12,174300.0,35.12,35.21,35.09,35.12,174300.0
2008-01-18 11:15:00,35.11,35.11,34.93,35.01,261600.0,35.11,35.11,34.93,35.01,261600.0
2008-01-18 11:20:00,35.02,35.12,34.94,34.99,133200.0,35.02,35.12,34.94,34.99,133200.0
2008-01-18 11:25:00,34.99,35.12,34.97,35.08,157900.0,34.99,35.12,34.97,35.08,157900.0
2008-01-18 11:30:00,35.08,35.2,35.05,35.09,135600.0,35.08,35.2,35.05,35.09,135600.0
2008-01-18 11:35:00,35.09,35.28,35.06,35.21,157800.0,35.09,35.28,35.06,35.21,157800.0
2008-01-18 11:40:00,35.21,35.29,35.1,35.24,156100.0,35.21,35.29,35.1,35.24,156100.0
2008-01-18 11:45:00,35.24,35.24,34.97,35.0,169000.0,35.24,35.24,34.97,35.0,169000.0
2008-01-18 11:50:00,35.0,35.14,34.99,35.11,151300.0,35.0,35.14,34.99,35.11,151300.0
2008-01-18 11:55:00,35.11,35.11,34.8,34.89,138700.0,35.11,35.11,34.8,34.89,138700.0
2008-01-18 12:00:00,34.9,35.19,34.88,35.19,108800.0,34.9,35.19,34.88,35.19,108800.0
2008-01-18 12:05:00,35.19,35.32,35.17,35.28,192100.0,35.19,35.32,35.17,35.28,192100.0
2008-01-18 12:10:00,35.29,35.37,35.29,35.35,96000.0,35.29,35.37,35.29,35.35,96000.0
2008-01-18 12:15:00,35.36,35.38,35.25,35.32,132700.0,35.36,35.38,35.25,35.32,132700.0
2008-01-18 12:20:00,35.31,35.36,35.17,35.28,181000.0,35.31,35.36,35.17,35.28,181000.0
2008-01-18 12:25:00,35.28,35.43,35.28,35.39,72300.0,35.28,35.43,35.28,35.39,72300.0
2008-01-18 12:30:00,35.4,35.56,35.36,35.47,115600.0,35.4,35.56,35.36,35.47,115600.0
2008-01-18 12:35:00,35.47,35.57,35.44,35.54,85200.0,35.47,35.57,35.44,35.54,85200.0
2008-01-18 12:40:00,35.55,35.58,35.48,35.5,108700.0,35.55,35.58,35.48,35.5,108700.0
2008-01-18 12:45:00,35.5,35.57,35.49,35.53,65300.0,35.5,35.57,35.49,35.53,65300.0
2008-01-18 12:50:00,35.54,35.58,35.5,35.53,55400.0,35.54,35.58,35.5,35.53,55400.0
2008-01-18 12:55:00,35.53,35.59,35.43,35.47,75300.0,35.53,35.59,35.43,35.47,75300.0
2008-01-18 13:00:00,35.46,35.59,35.44,35.59,72300.0,35.46,35.59,35.44,35.59,72300.0
2008-01-18 13:05:00,35.6,35.61,35.52,35.56,72500.0,35.6,35.61,35.52,35.56,72500.0
2008-01-18 13:10:00,35.56,35.57,35.45,35.49,47200.0,35.56,35.57,35.45,35.49,47200.0
2008-01-18 13:15:00,35.48,35.48,35.3,35.33,75400.0,35.48,35.48,35.3,35.33,75400.0
2008-01-18 13:20:00,35.33,35.38,35.27,35.36,63100.0,35.33,35.38,35.27,35.36,63100.0
2008-01-18 13:25:00,35.36,35.39,35.32,35.37,55000.0,35.36,35.39,35.32,35.37,55000.0
2008-01-18 13:30:00,35.37,35.48,35.36,35.4,80600.0,35.37,35.48,35.36,35.4,80600.0
2008-01-18 13:35:00,35.41,35.42,35.35,35.35,40500.0,35.41,35.42,35.35,35.35,40500.0
2008-01-18 13:40:00,35.35,35.41,35.3,35.34,84800.0,35.35,35.41,35.3,35.34,84800.0
2008-01-18 13:45:00,35.34,35.45,35.31,35.42,111000.0,35.34,35.45,35.31,35.42,111000.0
2008-01-18 13:50:00,35.43,35.45,35.27,35.3,98500.0,35.43,35.45,35.27,35.3,98500.0
2008-01-18 13:55:00,35.3,35.39,35.28,35.32,94400.0,35.3,35.39,35.28,35.32,94400.0
2008-01-18 14:00:00,35.32,35.38,35.32,35.33,57500.0,35.32,35.38,35.32,35.33,57500.0
2008-01-18 14:05:00,35.33,35.41,35.27,35.38,101600.0,35.33,35.41,35.27,35.38,101600.0
2008-01-18 14:10:00,35.38,35.38,35.33,35.37,52900.0,35.38,35.38,35.33,35.37,52900.0
2008-01-18 14:15:00,35.37,35.47,35.36,35.45,90600.0,35.37,35.47,35.36,35.45,90600.0
2008-01-18 14:20:00,35.44,35.45,35.31,35.34,59700.0,35.44,35.45,35.31,35.34,59700.0
2008-01-18 14:25:00,35.34,35.35,35.27,35.27,97400.0,35.34,35.35,35.27,35.27,97400.0
2008-01-18 14:30:00,35.27,35.3,35.12,35.23,109200.0,35.27,35.3,35.12,35.23,109200.0
2008-01-18 14:35:00,35.22,35.4,35.21,35.34,92000.0,35.22,35.4,35.21,35.34,92000.0
2008-01-18 14:40:00,35.34,35.35,35.2,35.22,116200.0,35.34,35.35,35.2,35.22,116200.0
2008-01-18 14:45:00,35.22,35.29,35.15,35.19,96800.0,35.22,35.29,35.15,35.19,96800.0
2008-01-18 14:50:00,35.2,35.22,35.11,35.2,117300.0,35.2,35.22,35.11,35.2,117300.0
2008-01-18 14:55:00,35.2,35.36,35.19,35.34,181700.0,35.2,35.36,35.19,35.34,181700.0
2008-01-18 15:00:00,35.35,35.35,35.19,35.29,142500.0,35.35,35.35,35.19,35.29,142500.0
2008-01-18 15:05:00,35.29,35.34,35.18,35.33,243900.0,35.29,35.34,35.18,35.33,243900.0
2008-01-18 15:10:00,35.33,35.35,35.21,35.21,157800.0,35.33,35.35,35.21,35.21,157800.0
2008-01-18 15:15:00,35.2,35.29,35.17,35.21,160400.0,35.2,35.29,35.17,35.21,160400.0
2008-01-18 15:20:00,35.2,35.27,35.06,35.12,155600.0,35.2,35.27,35.06,35.12,155600.0
2008-01-18 15:25:00,35.12,35.19,35.11,35.17,107400.0,35.12,35.19,35.11,35.17,107400.0
2008-01-18 15:30:00,35.16,35.29,35.16,35.29,173300.0,35.16,35.29,35.16,35.29,173300.0
2008-01-18 15:35:00,35.28,35.37,35.26,35.31,123100.0,35.28,35.37,35.26,35.31,123100.0
2008-01-18 15:40:00,35.3,35.44,35.25,35.43,217000.0,35.3,35.44,35.25,35.43,217000.0
2008-01-18 15:45:00,35.43,35.51,35.38,35.51,273500.0,35.43,35.51,35.38,35.51,273500.0
2008-01-18 15:50:00,35.51,35.6,35.35,35.39,343400.0,35.51,35.6,35.35,35.39,343400.0
2008-01-18 15:55:00,35.39,35.39,35.29,35.29,567000.0,35.39,35.39,35.29,35.29,567000.0
2008-01-22 09:30:00,33.28,33.95,32.99,33.79,314400.0,33.28,33.95,32.99,33.79,314400.0
2008-01-22 09:35:00,33.8,34.07,33.69,33.86,178000.0,33.8,34.07,33.69,33.86,178000.0
2008-01-22 09:40:00,33.84,34.05,33.66,33.87,119000.0,33.84,34.05,33.66,33.87,119000.0
2008-01-22 09:45:00,33.87,34.07,33.76,33.99,171500.0,33.87,34.07,33.76,33.99,171500.0
2008-01-22 09:50:00,33.98,34.03,33.35,33.41,179700.0,33.98,34.03,33.35,33.41,179700.0
2008-01-22 09:55:00,33.38,33.53,33.12,33.49,200900.0,33.38,33.53,33.12,33.49,200900.0
2008-01-22 10:00:00,33.5,34.02,33.5,33.98,210600.0,33.5,34.02,33.5,33.98,210600.0
2008-01-22 10:05:00,33.98,34.3,33.91,34.15,176200.0,33.98,34.3,33.91,34.15,176200.0
2008-01-22 10:10:00,34.17,34.19,33.97,33.97,137500.0,34.17,34.19,33.97,33.97,137500.0
2008-01-22 10:15:00,33.98,34.17,33.88,34.12,102000.0,33.98,34.17,33.88,34.12,102000.0
2008-01-22 10:20:00,34.11,34.47,34.11,34.38,150000.0,34.11,34.47,34.11,34.38,150000.0
2008-01-22 10:25:00,34.37,34.49,34.28,34.28,119200.0,34.37,34.49,34.28,34.28,119200.0
2008-01-22 10:30:00,34.29,34.29,34.02,34.11,107800.0,34.29,34.29,34.02,34.11,107800.0
2008-01-22 10:35:00,34.11,34.15,33.99,34.01,90200.0,34.11,34.15,33.99,34.01,90200.0
2008-01-22 10:40:00,34.02,34.28,34.01,34.16,150600.0,34.02,34.28,34.01,34.16,150600.0
2008-01-22 10:45:00,34.16,34.19,33.82,33.83,188900.0,34.16,34.19,33.82,33.83,188900.0
2008-01-22 10:50:00,33.83,33.83,33.62,33.64,141800.0,33.83,33.83,33.62,33.64,141800.0
2008-01-22 10:55:00,33.65,33.74,33.53,33.7,87200.0,33.65,33.74,33.53,33.7,87200.0
2008-01-22 11:00:00,33.7,33.83,33.69,33.73,109400.0,33.7,33.83,33.69,33.73,109400.0
2008-01-22 11:05:00,33.73,34.14,33.73,34.14,125100.0,33.73,34.14,33.73,34.14,125100.0
2008-01-22 11:10:00,34.14,34.17,34.08,34.16,100000.0,34.14,34.17,34.08,34.16,100000.0
2008-01-22 11:15:00,34.16,34.17,33.88,33.9,109600.0,34.16,34.17,33.88,33.9,109600.0
2008-01-22 11:20:00,33.89,33.92,33.84,33.9,66700.0,33.89,33.92,33.84,33.9,66700.0
2008-01-22 11:25:00,33.9,34.0,33.86,33.91,62300.0,33.9,34.0,33.86,33.91,62300.0
2008-01-22 11:30:00,33.89,33.89,33.65,33.66,84900.0,33.89,33.89,33.65,33.66,84900.0
2008-01-22 11:35:00,33.66,33.84,33.65,33.78,66900.0,33.66,33.84,33.65,33.78,66900.0
2008-01-22 11:40:00,33.79,33.83,33.75,33.77,61900.0,33.79,33.83,33.75,33.77,61900.0
2008-01-22 11:45:00,33.76,33.93,33.74,33.92,48300.0,33.76,33.93,33.74,33.92,48300.0
2008-01-22 11:50:00,33.92,33.97,33.83,33.83,82700.0,33.92,33.97,33.83,33.83,82700.0
2008-01-22 11:55:00,33.85,33.88,33.74,33.8,100400.0,33.85,33.88,33.74,33.8,100400.0
2008-01-22 12:00:00,33.8,33.96,33.79,33.95,67200.0,33.8,33.96,33.79,33.95,67200.0
2008-01-22 12:05:00,33.94,34.22,33.94,34.21,105300.0,33.94,34.22,33.94,34.21,105300.0
2008-01-22 12:10:00,34.21,34.32,34.19,34.26,127600.0,34.21,34.32,34.19,34.26,127600.0
2008-01-22 12:15:00,34.25,34.3,34.14,34.14,88400.0,34.25,34.3,34.14,34.14,88400.0
2008-01-22 12:20:00,34.14,34.15,33.98,34.04,80700.0,34.14,34.15,33.98,34.04,80700.0
2008-01-22 12:25:00,34.04,34.1,33.98,34.02,81100.0,34.04,34.1,33.98,34.02,81100.0
2008-01-22 12:30:00,34.03,34.03,33.97,33.97,27300.0,34.03,34.03,33.97,33.97,27300.0
2008-01-22 12:35:00,33.97,34.05,33.97,34.04,34500.0,33.97,34.05,33.97,34.04,34500.0
2008-01-22 12:40:00,34.04,34.05,33.93,34.0,52000.0,34.04,34.05,33.93,34.0,52000.0
2008-01-22 12:45:00,33.99,34.05,33.99,33.99,36600.0,33.99,34.05,33.99,33.99,36600.0
2008-01-22 12:50:00,34.0,34.06,33.97,34.03,48200.0,34.0,34.06,33.97,34.03,48200.0
2008-01-22 12:55:00,34.02,34.12,33.97,34.02,80800.0,34.02,34.12,33.97,34.02,80800.0
2008-01-22 13:00:00,34.03,34.04,33.91,33.99,143200.0,34.03,34.04,33.91,33.99,143200.0
2008-01-22 13:05:00,33.98,34.04,33.85,34.0,107400.0,33.98,34.04,33.85,34.0,107400.0
2008-01-22 13:10:00,34.03,34.09,33.95,33.99,93300.0,34.03,34.09,33.95,33.99,93300.0
2008-01-22 13:15:00,34.0,34.04,33.92,33.97,73500.0,34.0,34.04,33.92,33.97,73500.0
2008-01-22 13:20:00,33.97,34.09,33.96,33.98,93000.0,33.97,34.09,33.96,33.98,93000.0
2008-01-22 13:25:00,33.98,34.01,33.82,33.91,77600.0,33.98,34.01,33.82,33.91,77600.0
2008-01-22 13:30:00,33.92,33.94,33.87,33.92,50900.0,33.92,33.94,33.87,33.92,50900.0
2008-01-22 13:35:00,33.91,34.01,33.91,34.0,120100.0,33.91,34.01,33.91,34.0,120100.0
2008-01-22 13:40:00,34.0,34.0,33.88,33.92,127700.0,34.0,34.0,33.88,33.92,127700.0
2008-01-22 13:45:00,33.91,33.97,33.82,33.97,86500.0,33.91,33.97,33.82,33.97,86500.0
2008-01-22 13:50:00,33.96,34.02,33.87,33.97,95900.0,33.96,34.02,33.87,33.97,95900.0
2008-01-22 13:55:00,33.97,34.02,33.89,34.02,66900.0,33.97,34.02,33.89,34.02,66900.0
2008-01-22 14:00:00,34.02,34.02,33.93,33.97,51100.0,34.02,34.02,33.93,33.97,51100.0
2008-01-22 14:05:00,33.96,33.99,33.86,33.96,67400.0,33.96,33.99,33.86,33.96,67400.0
2008-01-22 14:10:00,33.96,34.05,33.93,33.94,77600.0,33.96,34.05,33.93,33.94,77600.0
2008-01-22 14:15:00,33.95,34.14,33.95,34.14,64700.0,33.95,34.14,33.95,34.14,64700.0
2008-01-22 14:20:00,34.13,34.14,34.07,34.1,83400.0,34.13,34.14,34.07,34.1,83400.0
2008-01-22 14:25:00,34.1,34.18,34.03,34.03,98000.0,34.1,34.18,34.03,34.03,98000.0
2008-01-22 14:30:00,34.03,34.04,33.82,33.89,103000.0,34.03,34.04,33.82,33.89,103000.0
2008-01-22 14:35:00,33.89,33.9,33.84,33.86,67100.0,33.89,33.9,33.84,33.86,67100.0
2008-01-22 14:40:00,33.86,33.92,33.76,33.91,115000.0,33.86,33.92,33.76,33.91,115000.0
2008-01-22 14:45:00,33.91,33.96,33.86,33.94,83100.0,33.91,33.96,33.86,33.94,83100.0
2008-01-22 14:50:00,33.94,33.96,33.89,33.94,61400.0,33.94,33.96,33.89,33.94,61400.0
2008-01-22 14:55:00,33.95,34.11,33.94,34.03,106700.0,33.95,34.11,33.94,34.03,106700.0
2008-01-22 15:00:00,34.03,34.15,34.0,34.14,61200.0,34.03,34.15,34.0,34.14,61200.0
2008-01-22 15:05:00,34.14,34.28,34.13,34.24,137700.0,34.14,34.28,34.13,34.24,137700.0
2008-01-22 15:10:00,34.24,34.24,34.01,34.06,142300.0,34.24,34.24,34.01,34.06,142300.0
2008-01-22 15:15:00,34.06,34.11,34.01,34.04,107100.0,34.06,34.11,34.01,34.04,107100.0
2008-01-22 15:20:00,34.04,34.12,34.04,34.08,117400.0,34.04,34.12,34.04,34.08,117400.0
2008-01-22 15:25:00,34.07,34.17,34.03,34.16,149600.0,34.07,34.17,34.03,34.16,149600.0
2008-01-22 15:30:00,34.16,34.29,34.15,34.26,243200.0,34.16,34.29,34.15,34.26,243200.0
2008-01-22 15:35:00,34.26,34.46,34.24,34.34,268000.0,34.26,34.46,34.24,34.34,268000.0
2008-01-22 15:40:00,34.35,34.46,34.23,34.28,220000.0,34.35,34.46,34.23,34.28,220000.0
2008-01-22 15:45:00,34.26,34.35,34.24,34.33,177000.0,34.26,34.35,34.24,34.33,177000.0
2008-01-22 15:50:00,34.32,34.32,33.97,33.98,421400.0,34.32,34.32,33.97,33.98,421400.0
2008-01-22 15:55:00,33.98,34.09,33.97,34.07,436500.0,33.98,34.09,33.97,34.07,436500.0
2008-01-23 09:30:00,32.75,33.57,32.7,33.29,312500.0,32.75,33.57,32.7,33.29,312500.0
2008-01-23 09:35:00,33.3,33.35,32.99,33.01,190400.0,33.3,33.35,32.99,33.01,190400.0
2008-01-23 09:40:00,33.02,33.15,32.72,33.01,186000.0,33.02,33.15,32.72,33.01,186000.0
2008-01-23 09:45:00,33.01,33.2,32.94,33.2,123700.0,33.01,33.2,32.94,33.2,123700.0
2008-01-23 09:50:00,33.2,33.54,33.12,33.46,184500.0,33.2,33.54,33.12,33.46,184500.0
2008-01-23 09:55:00,33.47,33.6,33.38,33.59,143100.0,33.47,33.6,33.38,33.59,143100.0
2008-01-23 10:00:00,33.58,33.7,33.4,33.42,105400.0,33.58,33.7,33.4,33.42,105400.0
2008-01-23 10:05:00,33.42,33.42,33.15,33.19,127500.0,33.42,33.42,33.15,33.19,127500.0
2008-01-23 10:10:00,33.2,33.31,33.18,33.25,65800.0,33.2,33.31,33.18,33.25,65800.0
2008-01-23 10:15:00,33.23,33.44,33.15,33.38,109600.0,33.23,33.44,33.15,33.38,109600.0
2008-01-23 10:20:00,33.36,33.47,33.27,33.3,70200.0,33.36,33.47,33.27,33.3,70200.0
2008-01-23 10:25:00,33.31,33.31,33.16,33.17,79800.0,33.31,33.31,33.16,33.17,79800.0
2008-01-23 10:30:00,33.19,33.27,33.1,33.13,78800.0,33.19,33.27,33.1,33.13,78800.0
2008-01-23 10:35:00,33.12,33.17,33.02,33.17,104600.0,33.12,33.17,33.02,33.17,104600.0
2008-01-23 10:40:00,33.2,33.26,33.05,33.13,88600.0,33.2,33.26,33.05,33.13,88600.0
2008-01-23 10:45:00,33.13,33.37,33.13,33.33,68900.0,33.13,33.37,33.13,33.33,68900.0
2008-01-23 10:50:00,33.33,33.33,33.18,33.23,71100.0,33.33,33.33,33.18,33.23,71100.0
2008-01-23 10:55:00,33.22,33.43,33.21,33.36,69700.0,33.22,33.43,33.21,33.36,69700.0
2008-01-23 11:00:00,33.36,33.43,33.33,33.43,44600.0,33.36,33.43,33.33,33.43,44600.0
2008-01-23 11:05:00,33.42,33.47,33.29,33.36,102700.0,33.42,33.47,33.29,33.36,102700.0
2008-01-23 11:10:00,33.37,33.39,33.26,33.3,79500.0,33.37,33.39,33.26,33.3,79500.0
2008-01-23 11:15:00,33.3,33.45,33.29,33.32,89800.0,33.3,33.45,33.29,33.32,89800.0
2008-01-23 11:20:00,33.31,33.49,33.24,33.47,64500.0,33.31,33.49,33.24,33.47,64500.0
2008-01-23 11:25:00,33.46,33.46,33.22,33.22,55600.0,33.46,33.46,33.22,33.22,55600.0
2008-01-23 11:30:00,33.22,33.23,32.95,33.14,110400.0,33.22,33.23,32.95,33.14,110400.0
2008-01-23 11:35:00,33.15,33.31,32.99,33.28,72700.0,33.15,33.31,32.99,33.28,72700.0
2008-01-23 11:40:00,33.3,33.32,33.25,33.26,81400.0,33.3,33.32,33.25,33.26,81400.0
2008-01-23 11:45:00,33.26,33.27,33.1,33.26,68500.0,33.26,33.27,33.1,33.26,68500.0
2008-01-23 11:50:00,33.25,33.33,33.22,33.26,73600.0,33.25,33.33,33.22,33.26,73600.0
2008-01-23 11:55:00,33.26,33.29,33.14,33.15,76700.0,33.26,33.29,33.14,33.15,76700.0
2008-01-23 12:00:00,33.15,33.15,33.03,33.12,98100.0,33.15,33.15,33.03,33.12,98100.0
2008-01-23 12:05:00,33.13,33.24,33.12,33.17,73500.0,33.13,33.24,33.12,33.17,73500.0
2008-01-23 12:10:00,33.17,33.19,32.99,32.99,120300.0,33.17,33.19,32.99,32.99,120300.0
2008-01-23 12:15:00,32.98,33.32,32.97,33.28,94100.0,32.98,33.32,32.97,33.28,94100.0
2008-01-23 12:20:00,33.26,33.34,33.16,33.19,77100.0,33.26,33.34,33.16,33.19,77100.0
2008-01-23 12:25:00,33.2,33.29,33.14,33.15,109000.0,33.2,33.29,33.14,33.15,109000.0
2008-01-23 12:30:00,33.15,33.15,32.94,33.0,142600.0,33.15,33.15,32.94,33.0,142600.0
2008-01-23 12:35:00,33.0,33.02,32.8,32.85,149700.0,33.0,33.02,32.8,32.85,149700.0
2008-01-23 12:40:00,32.86,32.94,32.82,32.83,138200.0,32.86,32.94,32.82,32.83,138200.0
2008-01-23 12:45:00,32.83,32.94,32.61,32.92,194200.0,32.83,32.94,32.61,32.92,194200.0
2008-01-23 12:50:00,32.94,33.05,32.85,33.05,106700.0,32.94,33.05,32.85,33.05,106700.0
2008-01-23 12:55:00,33.05,33.09,32.97,32.98,59900.0,33.05,33.09,32.97,32.98,59900.0
2008-01-23 13:00:00,33.0,33.15,32.99,33.03,126400.0,33.0,33.15,32.99,33.03,126400.0
2008-01-23 13:05:00,33.03,33.17,33.02,33.02,66700.0,33.03,33.17,33.02,33.02,66700.0
2008-01-23 13:10:00,33.02,33.02,32.88,33.02,61000.0,33.02,33.02,32.88,33.02,61000.0
2008-01-23 13:15:00,33.01,33.11,32.99,33.1,61200.0,33.01,33.11,32.99,33.1,61200.0
2008-01-23 13:20:00,33.09,33.35,33.09,33.3,140500.0,33.09,33.35,33.09,33.3,140500.0
2008-01-23 13:25:00,33.31,33.44,33.3,33.36,198500.0,33.31,33.44,33.3,33.36,198500.0
2008-01-23 13:30:00,33.36,33.36,33.13,33.27,116100.0,33.36,33.36,33.13,33.27,116100.0
2008-01-23 13:35:00,33.27,33.32,33.14,33.18,95600.0,33.27,33.32,33.14,33.18,95600.0
2008-01-23 13:40:00,33.17,33.22,33.03,33.1,70700.0,33.17,33.22,33.03,33.1,70700.0
2008-01-23 13:45:00,33.1,33.31,33.1,33.26,74700.0,33.1,33.31,33.1,33.26,74700.0
2008-01-23 13:50:00,33.26,33.31,33.15,33.15,87400.0,33.26,33.31,33.15,33.15,87400.0
2008-01-23 13:55:00,33.16,33.25,33.09,33.2,103500.0,33.16,33.25,33.09,33.2,103500.0
2008-01-23 14:00:00,33.19,33.19,32.91,33.01,170400.0,33.19,33.19,32.91,33.01,170400.0
2008-01-23 14:05:00,33.02,33.29,33.0,33.29,133300.0,33.02,33.29,33.0,33.29,133300.0
2008-01-23 14:10:00,33.28,33.36,33.12,33.33,109500.0,33.28,33.36,33.12,33.33,109500.0
2008-01-23 14:15:00,33.31,33.31,33.17,33.17,61000.0,33.31,33.31,33.17,33.17,61000.0
2008-01-23 14:20:00,33.17,33.4,33.16,33.38,106200.0,33.17,33.4,33.16,33.38,106200.0
2008-01-23 14:25:00,33.37,33.6,33.37,33.52,95700.0,33.37,33.6,33.37,33.52,95700.0
2008-01-23 14:30:00,33.52,33.52,33.39,33.44,65900.0,33.52,33.52,33.39,33.44,65900.0
2008-01-23 14:35:00,33.44,33.56,33.32,33.54,83500.0,33.44,33.56,33.32,33.54,83500.0
2008-01-23 14:40:00,33.54,33.54,33.32,33.33,84900.0,33.54,33.54,33.32,33.33,84900.0
2008-01-23 14:45:00,33.33,33.41,33.21,33.36,82400.0,33.33,33.41,33.21,33.36,82400.0
2008-01-23 14:50:00,33.36,33.39,33.24,33.25,130900.0,33.36,33.39,33.24,33.25,130900.0
2008-01-23 14:55:00,33.25,33.49,33.23,33.42,116200.0,33.25,33.49,33.23,33.42,116200.0
2008-01-23 15:00:00,33.46,33.76,33.4,33.73,197300.0,33.46,33.76,33.4,33.73,197300.0
2008-01-23 15:05:00,33.74,33.98,33.72,33.96,285300.0,33.74,33.98,33.72,33.96,285300.0
2008-01-23 15:10:00,33.98,34.02,33.84,34.01,200200.0,33.98,34.02,33.84,34.01,200200.0
2008-01-23 15:15:00,34.02,34.05,33.82,33.85,143700.0,34.02,34.05,33.82,33.85,143700.0
2008-01-23 15:20:00,33.84,34.14,33.76,34.13,152200.0,33.84,34.14,33.76,34.13,152200.0
2008-01-23 15:25:00,34.13,34.23,33.99,34.17,160100.0,34.13,34.23,33.99,34.17,160100.0
2008-01-23 15:30:00,34.17,34.28,34.05,34.23,178300.0,34.17,34.28,34.05,34.23,178300.0
2008-01-23 15:35:00,34.22,34.32,34.17,34.23,184600.0,34.22,34.32,34.17,34.23,184600.0
2008-01-23 15:40:00,34.22,34.25,33.95,34.1,222700.0,34.22,34.25,33.95,34.1,222700.0
2008-01-23 15:45:00,34.1,34.44,34.05,34.43,208900.0,34.1,34.44,34.05,34.43,208900.0
2008-01-23 15:50:00,34.41,34.44,34.29,34.33,446300.0,34.41,34.44,34.29,34.33,446300.0
2008-01-23 15:55:00,34.33,34.48,34.31,34.38,351800.0,34.33,34.48,34.31,34.38,351800.0
2008-01-24 09:30:00,34.27,34.45,33.56,34.44,287200.0,34.27,34.45,33.56,34.44,287200.0
2008-01-24 09:35:00,34.44,34.47,34.35,34.39,155500.0,34.44,34.47,34.35,34.39,155500.0
2008-01-24 09:40:00,34.39,34.45,34.36,34.44,138100.0,34.39,34.45,34.36,34.44,138100.0
2008-01-24 09:45:00,34.44,34.45,34.34,34.37,119800.0,34.44,34.45,34.34,34.37,119800.0
2008-01-24 09:50:00,34.38,34.45,34.35,34.41,147600.0,34.38,34.45,34.35,34.41,147600.0
2008-01-24 09:55:00,34.42,34.43,34.34,34.34,119600.0,34.42,34.43,34.34,34.34,119600.0
2008-01-24 10:00:00,34.35,34.45,34.21,34.45,179000.0,34.35,34.45,34.21,34.45,179000.0
2008-01-24 10:05:00,34.44,34.46,34.33,34.38,77900.0,34.44,34.46,34.33,34.38,77900.0
2008-01-24 10:10:00,34.37,34.39,33.95,33.95,117200.0,34.37,34.39,33.95,33.95,117200.0
2008-01-24 10:15:00,33.96,33.99,33.74,33.74,153600.0,33.96,33.99,33.74,33.74,153600.0
2008-01-24 10:20:00,33.74,33.88,33.67,33.85,111900.0,33.74,33.88,33.67,33.85,111900.0
2008-01-24 10:25:00,33.82,34.09,33.81,34.07,192100.0,33.82,34.09,33.81,34.07,192100.0
2008-01-24 10:30:00,34.08,34.1,33.95,34.08,166900.0,34.08,34.1,33.95,34.08,166900.0
2008-01-24 10:35:00,34.08,34.38,34.07,34.38,168300.0,34.08,34.38,34.07,34.38,168300.0
2008-01-24 10:40:00,34.38,34.45,34.34,34.43,169100.0,34.38,34.45,34.34,34.43,169100.0
2008-01-24 10:45:00,34.43,34.57,34.41,34.54,134900.0,34.43,34.57,34.41,34.54,134900.0
2008-01-24 10:50:00,34.53,34.54,34.46,34.48,53600.0,34.53,34.54,34.46,34.48,53600.0
2008-01-24 10:55:00,34.47,34.52,34.43,34.45,44000.0,34.47,34.52,34.43,34.45,44000.0
2008-01-24 11:00:00,34.45,34.45,34.23,34.32,74500.0,34.45,34.45,34.23,34.32,74500.0
2008-01-24 11:05:00,34.32,34.32,34.26,34.28,41300.0,34.32,34.32,34.26,34.28,41300.0
2008-01-24 11:10:00,34.29,34.37,34.28,34.31,63900.0,34.29,34.37,34.28,34.31,63900.0
2008-01-24 11:15:00,34.31,34.34,34.25,34.3,56200.0,34.31,34.34,34.25,34.3,56200.0
2008-01-24 11:20:00,34.29,34.3,34.24,34.28,63000.0,34.29,34.3,34.24,34.28,63000.0
2008-01-24 11:25:00,34.27,34.34,34.27,34.33,53800.0,34.27,34.34,34.27,34.33,53800.0
2008-01-24 11:30:00,34.33,34.35,34.24,34.24,62300.0,34.33,34.35,34.24,34.24,62300.0
2008-01-24 11:35:00,34.26,34.29,34.13,34.19,59800.0,34.26,34.29,34.13,34.19,59800.0
2008-01-24 11:40:00,34.19,34.28,34.18,34.27,41300.0,34.19,34.28,34.18,34.27,41300.0
2008-01-24 11:45:00,34.27,34.38,34.26,34.37,49000.0,34.27,34.38,34.26,34.37,49000.0
2008-01-24 11:50:00,34.37,34.4,34.32,34.33,62800.0,34.37,34.4,34.32,34.33,62800.0
2008-01-24 11:55:00,34.32,34.32,34.21,34.31,42900.0,34.32,34.32,34.21,34.31,42900.0
2008-01-24 12:00:00,34.31,34.32,34.25,34.28,40600.0,34.31,34.32,34.25,34.28,40600.0
2008-01-24 12:05:00,34.29,34.3,34.18,34.23,47500.0,34.29,34.3,34.18,34.23,47500.0
2008-01-24 12:10:00,34.23,34.3,34.22,34.25,33700.0,34.23,34.3,34.22,34.25,33700.0
2008-01-24 12:15:00,34.25,34.25,34.15,34.2,55700.0,34.25,34.25,34.15,34.2,55700.0
2008-01-24 12:20:00,34.2,34.26,34.14,34.14,32300.0,34.2,34.26,34.14,34.14,32300.0
2008-01-24 12:25:00,34.14,34.14,34.05,34.06,44600.0,34.14,34.14,34.05,34.06,44600.0
2008-01-24 12:30:00,34.07,34.16,34.06,34.16,26700.0,34.07,34.16,34.06,34.16,26700.0
2008-01-24 12:35:00,34.16,34.16,34.05,34.05,63200.0,34.16,34.16,34.05,34.05,63200.0
2008-01-24 12:40:00,34.05,34.2,34.03,34.16,29500.0,34.05,34.2,34.03,34.16,29500.0
2008-01-24 12:45:00,34.16,34.16,34.12,34.14,30000.0,34.16,34.16,34.12,34.14,30000.0
2008-01-24 12:50:00,34.15,34.18,34.1,34.13,204200.0,34.15,34.18,34.1,34.13,204200.0
2008-01-24 12:55:00,34.13,34.2,34.13,34.2,35500.0,34.13,34.2,34.13,34.2,35500.0
2008-01-24 13:00:00,34.2,34.2,34.12,34.16,48400.0,34.2,34.2,34.12,34.16,48400.0
2008-01-24 13:05:00,34.15,34.17,34.04,34.04,41900.0,34.15,34.17,34.04,34.04,41900.0
2008-01-24 13:10:00,34.05,34.21,33.97,34.16,105700.0,34.05,34.21,33.97,34.16,105700.0
2008-01-24 13:15:00,34.16,34.18,34.12,34.14,36300.0,34.16,34.18,34.12,34.14,36300.0
2008-01-24 13:20:00,34.14,34.19,34.12,34.14,31800.0,34.14,34.19,34.12,34.14,31800.0
2008-01-24 13:25:00,34.15,34.18,34.09,34.1,32600.0,34.15,34.18,34.09,34.1,32600.0
2008-01-24 13:30:00,34.1,34.14,34.06,34.11,42100.0,34.1,34.14,34.06,34.11,42100.0
2008-01-24 13:35:00,34.11,34.14,34.07,34.1,22600.0,34.11,34.14,34.07,34.1,22600.0
2008-01-24 13:40:00,34.11,34.29,34.1,34.18,67800.0,34.11,34.29,34.1,34.18,67800.0
2008-01-24 13:45:00,34.19,34.28,34.17,34.27,32300.0,34.19,34.28,34.17,34.27,32300.0
2008-01-24 13:50:00,34.27,34.3,34.24,34.3,30300.0,34.27,34.3,34.24,34.3,30300.0
2008-01-24 13:55:00,34.29,34.29,34.21,34.26,36100.0,34.29,34.29,34.21,34.26,36100.0
2008-01-24 14:00:00,34.27,34.3,34.26,34.3,37000.0,34.27,34.3,34.26,34.3,37000.0
2008-01-24 14:05:00,34.3,34.41,34.3,34.41,102900.0,34.3,34.41,34.3,34.41,102900.0
2008-01-24 14:10:00,34.41,34.44,34.27,34.36,79700.0,34.41,34.44,34.27,34.36,79700.0
2008-01-24 14:15:00,34.35,34.45,34.34,34.34,56300.0,34.35,34.45,34.34,34.34,56300.0
2008-01-24 14:20:00,34.34,34.5,34.33,34.5,48400.0,34.34,34.5,34.33,34.5,48400.0
2008-01-24 14:25:00,34.49,34.55,34.47,34.5,49300.0,34.49,34.55,34.47,34.5,49300.0
2008-01-24 14:30:00,34.51,34.64,34.5,34.54,140000.0,34.51,34.64,34.5,34.54,140000.0
2008-01-24 14:35:00,34.54,34.64,34.52,34.64,57700.0,34.54,34.64,34.52,34.64,57700.0
2008-01-24 14:40:00,34.65,34.7,34.56,34.59,121500.0,34.65,34.7,34.56,34.59,121500.0
2008-01-24 14:45:00,34.6,34.6,34.54,34.55,62800.0,34.6,34.6,34.54,34.55,62800.0
2008-01-24 14:50:00,34.55,34.57,34.45,34.48,127600.0,34.55,34.57,34.45,34.48,127600.0
2008-01-24 14:55:00,34.47,34.52,34.35,34.45,56900.0,34.47,34.52,34.35,34.45,56900.0
2008-01-24 15:00:00,34.45,34.55,34.44,34.5,71700.0,34.45,34.55,34.44,34.5,71700.0
2008-01-24 15:05:00,34.5,34.55,34.44,34.52,84300.0,34.5,34.55,34.44,34.52,84300.0
2008-01-24 15:10:00,34.53,34.53,34.46,34.51,47700.0,34.53,34.53,34.46,34.51,47700.0
2008-01-24 15:15:00,34.51,34.51,34.39,34.47,76700.0,34.51,34.51,34.39,34.47,76700.0
2008-01-24 15:20:00,34.47,34.51,34.38,34.41,116900.0,34.47,34.51,34.38,34.41,116900.0
2008-01-24 15:25:00,34.41,34.45,34.37,34.4,70700.0,34.41,34.45,34.37,34.4,70700.0
2008-01-24 15:30:00,34.4,34.43,34.39,34.43,94400.0,34.4,34.43,34.39,34.43,94400.0
2008-01-24 15:35:00,34.42,34.44,34.38,34.4,83100.0,34.42,34.44,34.38,34.4,83100.0
2008-01-24 15:40:00,34.4,34.59,34.4,34.58,162900.0,34.4,34.59,34.4,34.58,162900.0
2008-01-24 15:45:00,34.58,34.63,34.49,34.61,116100.0,34.58,34.63,34.49,34.61,116100.0
2008-01-24 15:50:00,34.62,34.64,34.52,34.61,165900.0,34.62,34.64,34.52,34.61,165900.0
2008-01-24 15:55:00,34.61,34.64,34.57,34.64,267400.0,34.61,34.64,34.57,34.64,267400.0
2008-01-25 09:30:00,34.98,35.24,34.69,35.01,227400.0,34.98,35.24,34.69,35.01,227400.0
2008-01-25 09:35:00,35.01,35.12,34.97,35.07,162300.0,35.01,35.12,34.97,35.07,162300.0
2008-01-25 09:40:00,35.07,35.13,34.94,35.06,197400.0,35.07,35.13,34.94,35.06,197400.0
2008-01-25 09:45:00,35.05,35.08,34.97,35.01,83800.0,35.05,35.08,34.97,35.01,83800.0
2008-01-25 09:50:00,35.01,35.12,34.99,35.1,89400.0,35.01,35.12,34.99,35.1,89400.0
2008-01-25 09:55:00,35.1,35.16,35.09,35.12,81800.0,35.1,35.16,35.09,35.12,81800.0
2008-01-25 10:00:00,35.12,35.12,34.95,35.03,92200.0,35.12,35.12,34.95,35.03,92200.0
2008-01-25 10:05:00,35.03,35.09,34.92,34.97,80800.0,35.03,35.09,34.92,34.97,80800.0
2008-01-25 10:10:00,34.97,35.05,34.93,35.04,71000.0,34.97,35.05,34.93,35.04,71000.0
2008-01-25 10:15:00,35.05,35.05,34.97,35.01,67300.0,35.05,35.05,34.97,35.01,67300.0
2008-01-25 10:20:00,35.01,35.05,34.96,35.0,108300.0,35.01,35.05,34.96,35.0,108300.0
2008-01-25 10:25:00,35.0,35.15,35.0,35.15,87200.0,35.0,35.15,35.0,35.15,87200.0
2008-01-25 10:30:00,35.15,35.15,35.0,35.01,180800.0,35.15,35.15,35.0,35.01,180800.0
2008-01-25 10:35:00,35.01,35.15,35.0,35.14,94800.0,35.01,35.15,35.0,35.14,94800.0
2008-01-25 10:40:00,35.14,35.23,35.04,35.21,155100.0,35.14,35.23,35.04,35.21,155100.0
2008-01-25 10:45:00,35.22,35.38,35.12,35.27,139300.0,35.22,35.38,35.12,35.27,139300.0
2008-01-25 10:50:00,35.28,35.36,35.19,35.3,98100.0,35.28,35.36,35.19,35.3,98100.0
2008-01-25 10:55:00,35.3,35.3,35.1,35.18,83900.0,35.3,35.3,35.1,35.18,83900.0
2008-01-25 11:00:00,35.18,35.23,35.05,35.08,88000.0,35.18,35.23,35.05,35.08,88000.0
2008-01-25 11:05:00,35.07,35.17,35.07,35.16,46200.0,35.07,35.17,35.07,35.16,46200.0
2008-01-25 11:10:00,35.16,35.17,35.04,35.06,87700.0,35.16,35.17,35.04,35.06,87700.0
2008-01-25 11:15:00,35.07,35.29,35.07,35.29,87500.0,35.07,35.29,35.07,35.29,87500.0
2008-01-25 11:20:00,35.28,35.32,35.15,35.24,109700.0,35.28,35.32,35.15,35.24,109700.0
2008-01-25 11:25:00,35.25,35.25,35.04,35.05,79100.0,35.25,35.25,35.04,35.05,79100.0
2008-01-25 11:30:00,35.06,35.17,35.06,35.17,41100.0,35.06,35.17,35.06,35.17,41100.0
2008-01-25 11:35:00,35.16,35.37,35.12,35.26,70600.0,35.16,35.37,35.12,35.26,70600.0
2008-01-25 11:40:00,35.25,35.32,35.24,35.3,69400.0,35.25,35.32,35.24,35.3,69400.0
2008-01-25 11:45:00,35.31,35.44,35.31,35.33,82700.0,35.31,35.44,35.31,35.33,82700.0
2008-01-25 11:50:00,35.33,35.4,35.29,35.36,73500.0,35.33,35.4,35.29,35.36,73500.0
2008-01-25 11:55:00,35.36,35.51,35.36,35.5,99600.0,35.36,35.51,35.36,35.5,99600.0
2008-01-25 12:00:00,35.5,35.51,35.46,35.5,79800.0,35.5,35.51,35.46,35.5,79800.0
2008-01-25 12:05:00,35.51,35.58,35.49,35.51,140300.0,35.51,35.58,35.49,35.51,140300.0
2008-01-25 12:10:00,35.51,35.58,35.5,35.57,76000.0,35.51,35.58,35.5,35.57,76000.0
2008-01-25 12:15:00,35.56,35.62,35.5,35.57,97400.0,35.56,35.62,35.5,35.57,97400.0
2008-01-25 12:20:00,35.57,35.57,35.5,35.52,53200.0,35.57,35.57,35.5,35.52,53200.0
2008-01-25 12:25:00,35.52,35.57,35.4,35.41,69500.0,35.52,35.57,35.4,35.41,69500.0
2008-01-25 12:30:00,35.42,35.42,35.3,35.3,81100.0,35.42,35.42,35.3,35.3,81100.0
2008-01-25 12:35:00,35.3,35.36,35.25,35.25,105200.0,35.3,35.36,35.25,35.25,105200.0
2008-01-25 12:40:00,35.25,35.29,35.21,35.22,65500.0,35.25,35.29,35.21,35.22,65500.0
2008-01-25 12:45:00,35.23,35.25,35.1,35.13,89000.0,35.23,35.25,35.1,35.13,89000.0
2008-01-25 12:50:00,35.13,35.16,35.12,35.15,76200.0,35.13,35.16,35.12,35.15,76200.0
2008-01-25 12:55:00,35.16,35.18,35.12,35.15,97900.0,35.16,35.18,35.12,35.15,97900.0
2008-01-25 13:00:00,35.15,35.18,35.03,35.09,91600.0,35.15,35.18,35.03,35.09,91600.0
2008-01-25 13:05:00,35.09,35.2,35.09,35.12,80900.0,35.09,35.2,35.09,35.12,80900.0
2008-01-25 13:10:00,35.11,35.12,35.07,35.07,44000.0,35.11,35.12,35.07,35.07,44000.0
2008-01-25 13:15:00,35.08,35.15,35.08,35.14,56400.0,35.08,35.15,35.08,35.14,56400.0
2008-01-25 13:20:00,35.14,35.15,35.09,35.12,59900.0,35.14,35.15,35.09,35.12,59900.0
2008-01-25 13:25:00,35.12,35.12,34.94,34.98,86800.0,35.12,35.12,34.94,34.98,86800.0
2008-01-25 13:30:00,34.98,35.04,34.92,34.99,63900.0,34.98,35.04,34.92,34.99,63900.0
2008-01-25 13:35:00,35.0,35.02,34.84,35.01,106700.0,35.0,35.02,34.84,35.01,106700.0
2008-01-25 13:40:00,35.01,35.03,34.96,34.97,70100.0,35.01,35.03,34.96,34.97,70100.0
2008-01-25 13:45:00,34.97,35.04,34.96,35.02,74700.0,34.97,35.04,34.96,35.02,74700.0
2008-01-25 13:50:00,35.02,35.03,34.93,35.01,73000.0,35.02,35.03,34.93,35.01,73000.0
2008-01-25 13:55:00,35.01,35.17,34.99,34.99,110000.0,35.01,35.17,34.99,34.99,110000.0
2008-01-25 14:00:00,34.99,35.03,34.97,35.0,69300.0,34.99,35.03,34.97,35.0,69300.0
2008-01-25 14:05:00,35.01,35.04,34.99,35.03,66600.0,35.01,35.04,34.99,35.03,66600.0
2008-01-25 14:10:00,35.03,35.14,35.03,35.11,72800.0,35.03,35.14,35.03,35.11,72800.0
2008-01-25 14:15:00,35.12,35.13,34.99,35.02,93600.0,35.12,35.13,34.99,35.02,93600.0
2008-01-25 14:20:00,35.02,35.16,34.99,35.08,84600.0,35.02,35.16,34.99,35.08,84600.0
2008-01-25 14:25:00,35.08,35.1,34.98,35.01,55600.0,35.08,35.1,34.98,35.01,55600.0
2008-01-25 14:30:00,35.01,35.11,34.99,35.09,63100.0,35.01,35.11,34.99,35.09,63100.0
2008-01-25 14:35:00,35.1,35.11,35.03,35.04,62900.0,35.1,35.11,35.03,35.04,62900.0
2008-01-25 14:40:00,35.05,35.07,34.92,35.05,138600.0,35.05,35.07,34.92,35.05,138600.0
2008-01-25 14:45:00,35.05,35.05,34.91,34.96,112900.0,35.05,35.05,34.91,34.96,112900.0
2008-01-25 14:50:00,34.97,34.98,34.91,34.95,88600.0,34.97,34.98,34.91,34.95,88600.0
2008-01-25 14:55:00,34.95,35.01,34.91,34.93,79400.0,34.95,35.01,34.91,34.93,79400.0
2008-01-25 15:00:00,34.92,35.05,34.88,35.04,84600.0,34.92,35.05,34.88,35.04,84600.0
2008-01-25 15:05:00,35.05,35.05,34.86,34.98,115900.0,35.05,35.05,34.86,34.98,115900.0
2008-01-25 15:10:00,34.97,35.1,34.93,35.05,127500.0,34.97,35.1,34.93,35.05,127500.0
2008-01-25 15:15:00,35.05,35.15,35.02,35.13,122700.0,35.05,35.15,35.02,35.13,122700.0
2008-01-25 15:20:00,35.13,35.2,35.1,35.16,135300.0,35.13,35.2,35.1,35.16,135300.0
2008-01-25 15:25:00,35.15,35.16,35.01,35.04,107900.0,35.15,35.16,35.01,35.04,107900.0
2008-01-25 15:30:00,35.05,35.05,34.95,35.02,139900.0,35.05,35.05,34.95,35.02,139900.0
2008-01-25 15:35:00,35.02,35.07,34.92,34.96,213000.0,35.02,35.07,34.92,34.96,213000.0
2008-01-25 15:40:00,34.96,35.06,34.95,35.01,212800.0,34.96,35.06,34.95,35.01,212800.0
2008-01-25 15:45:00,35.01,35.02,34.8,34.81,261700.0,35.01,35.02,34.8,34.81,261700.0
2008-01-25 15:50:00,34.8,34.9,34.76,34.83,602000.0,34.8,34.9,34.76,34.83,602000.0
2008-01-25 15:55:00,34.83,34.9,34.76,34.89,469400.0,34.83,34.9,34.76,34.89,469400.0
2008-01-28 09:30:00,34.58,35.3,34.58,35.04,146000.0,34.58,35.3,34.58,35.04,146000.0
2008-01-28 09:35:00,35.06,35.14,34.93,35.12,97400.0,35.06,35.14,34.93,35.12,97400.0
2008-01-28 09:40:00,35.12,35.14,34.93,35.03,98800.0,35.12,35.14,34.93,35.03,98800.0
2008-01-28 09:45:00,35.04,35.32,34.94,35.29,89100.0,35.04,35.32,34.94,35.29,89100.0
2008-01-28 09:50:00,35.3,35.3,35.0,35.02,62800.0,35.3,35.3,35.0,35.02,62800.0
2008-01-28 09:55:00,35.01,35.07,34.95,35.03,82800.0,35.01,35.07,34.95,35.03,82800.0
2008-01-28 10:00:00,35.03,35.03,34.85,34.97,92200.0,35.03,35.03,34.85,34.97,92200.0
2008-01-28 10:05:00,34.95,34.96,34.8,34.8,76900.0,34.95,34.96,34.8,34.8,76900.0
2008-01-28 10:10:00,34.82,34.99,34.8,34.98,94800.0,34.82,34.99,34.8,34.98,94800.0
2008-01-28 10:15:00,34.97,35.02,34.93,35.01,54700.0,34.97,35.02,34.93,35.01,54700.0
2008-01-28 10:20:00,35.01,35.09,34.95,34.95,64400.0,35.01,35.09,34.95,34.95,64400.0
2008-01-28 10:25:00,34.95,35.17,34.87,35.09,71200.0,34.95,35.17,34.87,35.09,71200.0
2008-01-28 10:30:00,35.08,35.14,35.02,35.14,68200.0,35.08,35.14,35.02,35.14,68200.0
2008-01-28 10:35:00,35.13,35.2,34.96,35.03,51300.0,35.13,35.2,34.96,35.03,51300.0
2008-01-28 10:40:00,35.04,35.09,34.96,34.97,50500.0,35.04,35.09,34.96,34.97,50500.0
2008-01-28 10:45:00,34.97,35.12,34.94,35.07,68700.0,34.97,35.12,34.94,35.07,68700.0
2008-01-28 10:50:00,35.07,35.15,34.96,34.96,72000.0,35.07,35.15,34.96,34.96,72000.0
2008-01-28 10:55:00,34.96,35.08,34.94,34.96,61900.0,34.96,35.08,34.94,34.96,61900.0
2008-01-28 11:00:00,34.96,35.06,34.94,35.06,55300.0,34.96,35.06,34.94,35.06,55300.0
2008-01-28 11:05:00,35.06,35.09,34.94,35.0,61800.0,35.06,35.09,34.94,35.0,61800.0
2008-01-28 11:10:00,35.0,35.1,34.99,35.06,45400.0,35.0,35.1,34.99,35.06,45400.0
2008-01-28 11:15:00,35.06,35.06,34.89,34.92,68100.0,35.06,35.06,34.89,34.92,68100.0
2008-01-28 11:20:00,34.91,34.95,34.87,34.92,39400.0,34.91,34.95,34.87,34.92,39400.0
2008-01-28 11:25:00,34.92,35.09,34.92,35.07,49100.0,34.92,35.09,34.92,35.07,49100.0
2008-01-28 11:30:00,35.06,35.16,35.03,35.15,67900.0,35.06,35.16,35.03,35.15,67900.0
2008-01-28 11:35:00,35.15,35.19,35.13,35.16,29300.0,35.15,35.19,35.13,35.16,29300.0
2008-01-28 11:40:00,35.16,35.19,35.11,35.15,29500.0,35.16,35.19,35.11,35.15,29500.0
2008-01-28 11:45:00,35.14,35.15,35.05,35.07,41100.0,35.14,35.15,35.05,35.07,41100.0
2008-01-28 11:50:00,35.07,35.11,35.01,35.01,30800.0,35.07,35.11,35.01,35.01,30800.0
2008-01-28 11:55:00,35.02,35.08,35.01,35.04,36900.0,35.02,35.08,35.01,35.04,36900.0
2008-01-28 12:00:00,35.03,35.1,35.03,35.08,46600.0,35.03,35.1,35.03,35.08,46600.0
2008-01-28 12:05:00,35.09,35.11,34.97,34.98,65500.0,35.09,35.11,34.97,34.98,65500.0
2008-01-28 12:10:00,34.98,35.04,34.97,35.01,66800.0,34.98,35.04,34.97,35.01,66800.0
2008-01-28 12:15:00,35.01,35.03,34.99,35.02,64200.0,35.01,35.03,34.99,35.02,64200.0
2008-01-28 12:20:00,35.02,35.11,35.01,35.11,63800.0,35.02,35.11,35.01,35.11,63800.0
2008-01-28 12:25:00,35.11,35.11,35.02,35.05,36500.0,35.11,35.11,35.02,35.05,36500.0
2008-01-28 12:30:00,35.05,35.08,35.01,35.02,40200.0,35.05,35.08,35.01,35.02,40200.0
2008-01-28 12:35:00,35.02,35.04,34.99,34.99,70200.0,35.02,35.04,34.99,34.99,70200.0
2008-01-28 12:40:00,34.99,35.1,34.96,35.1,62900.0,34.99,35.1,34.96,35.1,62900.0
2008-01-28 12:45:00,35.1,35.11,35.04,35.11,41500.0,35.1,35.11,35.04,35.11,41500.0
2008-01-28 12:50:00,35.11,35.11,35.0,35.03,29800.0,35.11,35.11,35.0,35.03,29800.0
2008-01-28 12:55:00,35.02,35.05,35.02,35.05,33100.0,35.02,35.05,35.02,35.05,33100.0
2008-01-28 13:00:00,35.06,35.06,35.02,35.06,72400.0,35.06,35.06,35.02,35.06,72400.0
2008-01-28 13:05:00,35.06,35.06,35.0,35.02,59300.0,35.06,35.06,35.0,35.02,59300.0
2008-01-28 13:10:00,35.02,35.05,34.98,34.98,51500.0,35.02,35.05,34.98,34.98,51500.0
2008-01-28 13:15:00,34.98,35.05,34.97,34.99,49300.0,34.98,35.05,34.97,34.99,49300.0
2008-01-28 13:20:00,34.98,35.13,34.98,35.08,66800.0,34.98,35.13,34.98,35.08,66800.0
2008-01-28 13:25:00,35.08,35.13,35.05,35.12,96800.0,35.08,35.13,35.05,35.12,96800.0
2008-01-28 13:30:00,35.13,35.16,35.1,35.13,91300.0,35.13,35.16,35.1,35.13,91300.0
2008-01-28 13:35:00,35.13,35.16,35.1,35.13,39600.0,35.13,35.16,35.1,35.13,39600.0
2008-01-28 13:40:00,35.13,35.17,35.11,35.14,29600.0,35.13,35.17,35.11,35.14,29600.0
2008-01-28 13:45:00,35.14,35.15,35.07,35.07,46800.0,35.14,35.15,35.07,35.07,46800.0
2008-01-28 13:50:00,35.07,35.07,34.98,34.99,95300.0,35.07,35.07,34.98,34.99,95300.0
2008-01-28 13:55:00,34.99,35.01,34.95,34.96,103200.0,34.99,35.01,34.95,34.96,103200.0
2008-01-28 14:00:00,34.95,35.04,34.94,34.95,85600.0,34.95,35.04,34.94,34.95,85600.0
2008-01-28 14:05:00,34.95,35.0,34.95,34.99,40300.0,34.95,35.0,34.95,34.99,40300.0
2008-01-28 14:10:00,34.99,35.05,34.99,35.03,43200.0,34.99,35.05,34.99,35.03,43200.0
2008-01-28 14:15:00,35.02,35.08,35.01,35.06,48600.0,35.02,35.08,35.01,35.06,48600.0
2008-01-28 14:20:00,35.06,35.09,35.04,35.06,39800.0,35.06,35.09,35.04,35.06,39800.0
2008-01-28 14:25:00,35.06,35.1,35.01,35.02,35400.0,35.06,35.1,35.01,35.02,35400.0
2008-01-28 14:30:00,35.02,35.06,35.01,35.06,30000.0,35.02,35.06,35.01,35.06,30000.0
2008-01-28 14:35:00,35.07,35.09,35.02,35.07,40600.0,35.07,35.09,35.02,35.07,40600.0
2008-01-28 14:40:00,35.06,35.06,35.02,35.04,31100.0,35.06,35.06,35.02,35.04,31100.0
2008-01-28 14:45:00,35.03,35.07,35.03,35.05,52700.0,35.03,35.07,35.03,35.05,52700.0
2008-01-28 14:50:00,35.05,35.06,35.0,35.05,48900.0,35.05,35.06,35.0,35.05,48900.0
2008-01-28 14:55:00,35.05,35.05,34.98,34.99,67600.0,35.05,35.05,34.98,34.99,67600.0
2008-01-28 15:00:00,34.99,35.01,34.98,35.0,63700.0,34.99,35.01,34.98,35.0,63700.0
2008-01-28 15:05:00,35.0,35.03,34.98,35.0,92400.0,35.0,35.03,34.98,35.0,92400.0
2008-01-28 15:10:00,35.01,35.01,34.87,34.87,69400.0,35.01,35.01,34.87,34.87,69400.0
2008-01-28 15:15:00,34.87,34.97,34.85,34.91,72200.0,34.87,34.97,34.85,34.91,72200.0
2008-01-28 15:20:00,34.92,34.95,34.82,34.93,72000.0,34.92,34.95,34.82,34.93,72000.0
2008-01-28 15:25:00,34.94,34.99,34.91,34.95,58000.0,34.94,34.99,34.91,34.95,58000.0
2008-01-28 15:30:00,34.95,35.01,34.9,34.91,126400.0,34.95,35.01,34.9,34.91,126400.0
2008-01-28 15:35:00,34.92,35.0,34.87,35.0,113400.0,34.92,35.0,34.87,35.0,113400.0
2008-01-28 15:40:00,35.01,35.2,34.98,35.2,122100.0,35.01,35.2,34.98,35.2,122100.0
2008-01-28 15:45:00,35.2,35.21,35.11,35.14,121800.0,35.2,35.21,35.11,35.14,121800.0
2008-01-28 15:50:00,35.14,35.16,35.04,35.05,135200.0,35.14,35.16,35.04,35.05,135200.0
2008-01-28 15:55:00,35.05,35.15,35.05,35.15,169200.0,35.05,35.15,35.05,35.15,169200.0
2008-01-29 09:30:00,35.42,35.48,34.95,34.96,111200.0,35.42,35.48,34.95,34.96,111200.0
2008-01-29 09:35:00,34.96,35.17,34.92,35.16,60100.0,34.96,35.17,34.92,35.16,60100.0
2008-01-29 09:40:00,35.17,35.2,35.04,35.11,56500.0,35.17,35.2,35.04,35.11,56500.0
2008-01-29 09:45:00,35.13,35.2,35.07,35.14,49500.0,35.13,35.2,35.07,35.14,49500.0
2008-01-29 09:50:00,35.13,35.14,35.04,35.14,43500.0,35.13,35.14,35.04,35.14,43500.0
2008-01-29 09:55:00,35.13,35.2,35.0,35.0,57600.0,35.13,35.2,35.0,35.0,57600.0
2008-01-29 10:00:00,35.01,35.1,34.77,35.0,113100.0,35.01,35.1,34.77,35.0,113100.0
2008-01-29 10:05:00,34.99,35.08,34.92,35.04,83200.0,34.99,35.08,34.92,35.04,83200.0
2008-01-29 10:10:00,35.03,35.21,35.03,35.16,66900.0,35.03,35.21,35.03,35.16,66900.0
2008-01-29 10:15:00,35.17,35.33,35.14,35.23,69000.0,35.17,35.33,35.14,35.23,69000.0
2008-01-29 10:20:00,35.24,35.32,35.23,35.3,68000.0,35.24,35.32,35.23,35.3,68000.0
2008-01-29 10:25:00,35.31,35.35,35.25,35.35,57800.0,35.31,35.35,35.25,35.35,57800.0
2008-01-29 10:30:00,35.34,35.38,35.31,35.31,50100.0,35.34,35.38,35.31,35.31,50100.0
2008-01-29 10:35:00,35.3,35.32,35.26,35.27,34600.0,35.3,35.32,35.26,35.27,34600.0
2008-01-29 10:40:00,35.26,35.29,35.21,35.22,54000.0,35.26,35.29,35.21,35.22,54000.0
2008-01-29 10:45:00,35.22,35.22,35.01,35.11,61400.0,35.22,35.22,35.01,35.11,61400.0
2008-01-29 10:50:00,35.11,35.17,35.1,35.13,45600.0,35.11,35.17,35.1,35.13,45600.0
2008-01-29 10:55:00,35.13,35.17,35.12,35.17,24800.0,35.13,35.17,35.12,35.17,24800.0
2008-01-29 11:00:00,35.16,35.21,35.16,35.2,25700.0,35.16,35.21,35.16,35.2,25700.0
2008-01-29 11:05:00,35.19,35.22,35.15,35.18,43500.0,35.19,35.22,35.15,35.18,43500.0
2008-01-29 11:10:00,35.18,35.19,35.14,35.15,25100.0,35.18,35.19,35.14,35.15,25100.0
2008-01-29 11:15:00,35.15,35.2,35.11,35.2,43100.0,35.15,35.2,35.11,35.2,43100.0
2008-01-29 11:20:00,35.19,35.19,35.11,35.13,41000.0,35.19,35.19,35.11,35.13,41000.0
2008-01-29 11:25:00,35.13,35.21,35.13,35.16,35700.0,35.13,35.21,35.13,35.16,35700.0
2008-01-29 11:30:00,35.16,35.26,35.15,35.15,47700.0,35.16,35.26,35.15,35.15,47700.0
2008-01-29 11:35:00,35.14,35.22,35.14,35.21,24300.0,35.14,35.22,35.14,35.21,24300.0
2008-01-29 11:40:00,35.22,35.22,35.11,35.13,26600.0,35.22,35.22,35.11,35.13,26600.0
2008-01-29 11:45:00,35.12,35.15,35.1,35.1,34200.0,35.12,35.15,35.1,35.1,34200.0
2008-01-29 11:50:00,35.09,35.14,35.09,35.12,33400.0,35.09,35.14,35.09,35.12,33400.0
2008-01-29 11:55:00,35.11,35.15,35.05,35.15,29500.0,35.11,35.15,35.05,35.15,29500.0
2008-01-29 12:00:00,35.14,35.18,35.13,35.18,17000.0,35.14,35.18,35.13,35.18,17000.0
2008-01-29 12:05:00,35.18,35.19,35.1,35.13,25400.0,35.18,35.19,35.1,35.13,25400.0
2008-01-29 12:10:00,35.15,35.18,35.15,35.15,12200.0,35.15,35.18,35.15,35.15,12200.0
2008-01-29 12:15:00,35.16,35.17,35.15,35.16,22900.0,35.16,35.17,35.15,35.16,22900.0
2008-01-29 12:20:00,35.15,35.19,35.15,35.15,22400.0,35.15,35.19,35.15,35.15,22400.0
2008-01-29 12:25:00,35.15,35.15,35.0,35.03,64200.0,35.15,35.15,35.0,35.03,64200.0
2008-01-29 12:30:00,35.03,35.09,35.03,35.05,19100.0,35.03,35.09,35.03,35.05,19100.0
2008-01-29 12:35:00,35.06,35.06,34.99,34.99,28200.0,35.06,35.06,34.99,34.99,28200.0
2008-01-29 12:40:00,35.0,35.08,35.0,35.06,27600.0,35.0,35.08,35.0,35.06,27600.0
2008-01-29 12:45:00,35.06,35.15,35.04,35.15,33300.0,35.06,35.15,35.04,35.15,33300.0
2008-01-29 12:50:00,35.15,35.15,35.13,35.13,16900.0,35.15,35.15,35.13,35.13,16900.0
2008-01-29 12:55:00,35.13,35.13,35.05,35.06,28100.0,35.13,35.13,35.05,35.06,28100.0
2008-01-29 13:00:00,35.06,35.11,35.06,35.11,82100.0,35.06,35.11,35.06,35.11,82100.0
2008-01-29 13:05:00,35.11,35.17,35.07,35.17,39200.0,35.11,35.17,35.07,35.17,39200.0
2008-01-29 13:10:00,35.17,35.23,35.16,35.18,57300.0,35.17,35.23,35.16,35.18,57300.0
2008-01-29 13:15:00,35.19,35.22,35.18,35.22,23900.0,35.19,35.22,35.18,35.22,23900.0
2008-01-29 13:20:00,35.21,35.22,35.15,35.17,25100.0,35.21,35.22,35.15,35.17,25100.0
2008-01-29 13:25:00,35.19,35.27,35.19,35.23,31000.0,35.19,35.27,35.19,35.23,31000.0
2008-01-29 13:30:00,35.22,35.25,35.18,35.23,21300.0,35.22,35.25,35.18,35.23,21300.0
2008-01-29 13:35:00,35.23,35.28,35.23,35.26,21300.0,35.23,35.28,35.23,35.26,21300.0
2008-01-29 13:40:00,35.26,35.3,35.24,35.27,16800.0,35.26,35.3,35.24,35.27,16800.0
2008-01-29 13:45:00,35.27,35.3,35.25,35.29,35100.0,35.27,35.3,35.25,35.29,35100.0
2008-01-29 13:50:00,35.29,35.31,35.28,35.31,51100.0,35.29,35.31,35.28,35.31,51100.0
2008-01-29 13:55:00,35.31,35.36,35.31,35.32,88100.0,35.31,35.36,35.31,35.32,88100.0
2008-01-29 14:00:00,35.32,35.35,35.31,35.33,51400.0,35.32,35.35,35.31,35.33,51400.0
2008-01-29 14:05:00,35.33,35.36,35.33,35.35,75400.0,35.33,35.36,35.33,35.35,75400.0
2008-01-29 14:10:00,35.35,35.41,35.35,35.41,69100.0,35.35,35.41,35.35,35.41,69100.0
2008-01-29 14:15:00,35.4,35.49,35.4,35.49,95600.0,35.4,35.49,35.4,35.49,95600.0
2008-01-29 14:20:00,35.49,35.53,35.48,35.53,85200.0,35.49,35.53,35.48,35.53,85200.0
2008-01-29 14:25:00,35.52,35.6,35.51,35.57,79800.0,35.52,35.6,35.51,35.57,79800.0
2008-01-29 14:30:00,35.57,35.58,35.56,35.57,65100.0,35.57,35.58,35.56,35.57,65100.0
2008-01-29 14:35:00,35.57,35.59,35.57,35.59,79500.0,35.57,35.59,35.57,35.59,79500.0
2008-01-29 14:40:00,35.59,35.59,35.55,35.56,124600.0,35.59,35.59,35.55,35.56,124600.0
2008-01-29 14:45:00,35.55,35.62,35.55,35.6,106800.0,35.55,35.62,35.55,35.6,106800.0
2008-01-29 14:50:00,35.6,35.68,35.6,35.67,80600.0,35.6,35.68,35.6,35.67,80600.0
2008-01-29 14:55:00,35.67,35.76,35.67,35.75,180500.0,35.67,35.76,35.67,35.75,180500.0
2008-01-29 15:00:00,35.75,35.81,35.73,35.81,109600.0,35.75,35.81,35.73,35.81,109600.0
2008-01-29 15:05:00,35.81,35.81,35.76,35.8,135800.0,35.81,35.81,35.76,35.8,135800.0
2008-01-29 15:10:00,35.79,35.82,35.78,35.8,107800.0,35.79,35.82,35.78,35.8,107800.0
2008-01-29 15:15:00,35.8,35.85,35.79,35.84,87900.0,35.8,35.85,35.79,35.84,87900.0
2008-01-29 15:20:00,35.85,35.85,35.8,35.8,89500.0,35.85,35.85,35.8,35.8,89500.0
2008-01-29 15:25:00,35.8,35.8,35.69,35.69,96100.0,35.8,35.8,35.69,35.69,96100.0
2008-01-29 15:30:00,35.7,35.71,35.65,35.65,101000.0,35.7,35.71,35.65,35.65,101000.0
2008-01-29 15:35:00,35.65,35.66,35.59,35.6,102200.0,35.65,35.66,35.59,35.6,102200.0
2008-01-29 15:40:00,35.6,35.61,35.47,35.49,200400.0,35.6,35.61,35.47,35.49,200400.0
2008-01-29 15:45:00,35.49,35.52,35.43,35.45,157700.0,35.49,35.52,35.43,35.45,157700.0
2008-01-29 15:50:00,35.46,35.52,35.46,35.49,159600.0,35.46,35.52,35.46,35.49,159600.0
2008-01-29 15:55:00,35.5,35.57,35.49,35.54,271000.0,35.5,35.57,35.49,35.54,271000.0
2008-01-30 09:30:00,35.31,35.62,35.21,35.51,140300.0,35.31,35.62,35.21,35.51,140300.0
2008-01-30 09:35:00,35.51,35.66,35.44,35.54,67600.0,35.51,35.66,35.44,35.54,67600.0
2008-01-30 09:40:00,35.55,35.7,35.52,35.52,57700.0,35.55,35.7,35.52,35.52,57700.0
2008-01-30 09:45:00,35.53,35.68,35.52,35.66,42700.0,35.53,35.68,35.52,35.66,42700.0
2008-01-30 09:50:00,35.67,35.82,35.66,35.81,44900.0,35.67,35.82,35.66,35.81,44900.0
2008-01-30 09:55:00,35.81,35.85,35.75,35.8,45800.0,35.81,35.85,35.75,35.8,45800.0
2008-01-30 10:00:00,35.81,35.84,35.69,35.7,46100.0,35.81,35.84,35.69,35.7,46100.0
2008-01-30 10:05:00,35.69,35.69,35.64,35.66,54500.0,35.69,35.69,35.64,35.66,54500.0
2008-01-30 10:10:00,35.66,35.66,35.62,35.65,55600.0,35.66,35.66,35.62,35.65,55600.0
2008-01-30 10:15:00,35.65,35.66,35.6,35.64,43400.0,35.65,35.66,35.6,35.64,43400.0
2008-01-30 10:20:00,35.64,35.76,35.63,35.76,58800.0,35.64,35.76,35.63,35.76,58800.0
2008-01-30 10:25:00,35.75,35.8,35.74,35.79,38300.0,35.75,35.8,35.74,35.79,38300.0
2008-01-30 10:30:00,35.78,35.83,35.78,35.8,46400.0,35.78,35.83,35.78,35.8,46400.0
2008-01-30 10:35:00,35.81,35.82,35.78,35.82,35800.0,35.81,35.82,35.78,35.82,35800.0
2008-01-30 10:40:00,35.83,35.9,35.82,35.9,53300.0,35.83,35.9,35.82,35.9,53300.0
2008-01-30 10:45:00,35.9,35.94,35.89,35.94,64700.0,35.9,35.94,35.89,35.94,64700.0
2008-01-30 10:50:00,35.93,35.97,35.93,35.96,67000.0,35.93,35.97,35.93,35.96,67000.0
2008-01-30 10:55:00,35.95,35.98,35.94,35.94,88700.0,35.95,35.98,35.94,35.94,88700.0
2008-01-30 11:00:00,35.97,35.99,35.95,35.95,68600.0,35.97,35.99,35.95,35.95,68600.0
2008-01-30 11:05:00,35.95,35.96,35.82,35.82,64600.0,35.95,35.96,35.82,35.82,64600.0
2008-01-30 11:10:00,35.81,35.82,35.74,35.75,46200.0,35.81,35.82,35.74,35.75,46200.0
2008-01-30 11:15:00,35.74,35.75,35.63,35.7,71700.0,35.74,35.75,35.63,35.7,71700.0
2008-01-30 11:20:00,35.7,35.75,35.66,35.72,35600.0,35.7,35.75,35.66,35.72,35600.0
2008-01-30 11:25:00,35.72,35.73,35.7,35.73,23100.0,35.72,35.73,35.7,35.73,23100.0
2008-01-30 11:30:00,35.72,35.73,35.67,35.7,65500.0,35.72,35.73,35.67,35.7,65500.0
2008-01-30 11:35:00,35.7,35.71,35.64,35.65,85900.0,35.7,35.71,35.64,35.65,85900.0
2008-01-30 11:40:00,35.64,35.67,35.53,35.56,177600.0,35.64,35.67,35.53,35.56,177600.0
2008-01-30 11:45:00,35.57,35.6,35.44,35.56,76700.0,35.57,35.6,35.44,35.56,76700.0
2008-01-30 11:50:00,35.54,35.6,35.53,35.56,41700.0,35.54,35.6,35.53,35.56,41700.0
2008-01-30 11:55:00,35.56,35.64,35.52,35.64,35400.0,35.56,35.64,35.52,35.64,35400.0
2008-01-30 12:00:00,35.63,35.64,35.6,35.62,46300.0,35.63,35.64,35.6,35.62,46300.0
2008-01-30 12:05:00,35.62,35.64,35.58,35.58,39400.0,35.62,35.64,35.58,35.58,39400.0
2008-01-30 12:10:00,35.58,35.62,35.57,35.6,29300.0,35.58,35.62,35.57,35.6,29300.0
2008-01-30 12:15:00,35.6,35.61,35.57,35.58,51700.0,35.6,35.61,35.57,35.58,51700.0
2008-01-30 12:20:00,35.57,35.6,35.57,35.6,34300.0,35.57,35.6,35.57,35.6,34300.0
2008-01-30 12:25:00,35.6,35.6,35.53,35.53,30600.0,35.6,35.6,35.53,35.53,30600.0
2008-01-30 12:30:00,35.53,35.54,35.51,35.53,31300.0,35.53,35.54,35.51,35.53,31300.0
2008-01-30 12:35:00,35.53,35.59,35.52,35.57,39400.0,35.53,35.59,35.52,35.57,39400.0
2008-01-30 12:40:00,35.57,35.61,35.55,35.6,20200.0,35.57,35.61,35.55,35.6,20200.0
2008-01-30 12:45:00,35.6,35.61,35.59,35.6,25500.0,35.6,35.61,35.59,35.6,25500.0
2008-01-30 12:50:00,35.6,35.63,35.6,35.61,35300.0,35.6,35.63,35.6,35.61,35300.0
2008-01-30 12:55:00,35.61,35.62,35.61,35.62,18600.0,35.61,35.62,35.61,35.62,18600.0
2008-01-30 13:00:00,35.61,35.62,35.59,35.59,35600.0,35.61,35.62,35.59,35.59,35600.0
2008-01-30 13:05:00,35.59,35.63,35.53,35.63,69300.0,35.59,35.63,35.53,35.63,69300.0
2008-01-30 13:10:00,35.62,35.64,35.6,35.62,55300.0,35.62,35.64,35.6,35.62,55300.0
2008-01-30 13:15:00,35.62,35.64,35.61,35.63,52400.0,35.62,35.64,35.61,35.63,52400.0
2008-01-30 13:20:00,35.63,35.63,35.51,35.51,42200.0,35.63,35.63,35.51,35.51,42200.0
2008-01-30 13:25:00,35.51,35.6,35.51,35.57,37200.0,35.51,35.6,35.51,35.57,37200.0
2008-01-30 13:30:00,35.58,35.6,35.57,35.58,27400.0,35.58,35.6,35.57,35.58,27400.0
2008-01-30 13:35:00,35.58,35.62,35.57,35.62,22400.0,35.58,35.62,35.57,35.62,22400.0
2008-01-30 13:40:00,35.6,35.63,35.56,35.58,20700.0,35.6,35.63,35.56,35.58,20700.0
2008-01-30 13:45:00,35.59,35.59,35.53,35.55,29600.0,35.59,35.59,35.53,35.55,29600.0
2008-01-30 13:50:00,35.55,35.58,35.52,35.57,35900.0,35.55,35.58,35.52,35.57,35900.0
2008-01-30 13:55:00,35.57,35.58,35.52,35.54,27500.0,35.57,35.58,35.52,35.54,27500.0
2008-01-30 14:00:00,35.54,35.55,35.49,35.5,37200.0,35.54,35.55,35.49,35.5,37200.0
2008-01-30 14:05:00,35.49,35.52,35.47,35.51,65800.0,35.49,35.52,35.47,35.51,65800.0
2008-01-30 14:10:00,35.51,35.76,35.48,35.76,60400.0,35.51,35.76,35.48,35.76,60400.0
2008-01-30 14:15:00,35.76,35.94,35.52,35.91,212100.0,35.76,35.94,35.52,35.91,212100.0
2008-01-30 14:20:00,35.91,36.07,35.88,36.06,263800.0,35.91,36.07,35.88,36.06,263800.0
2008-01-30 14:25:00,36.07,36.28,35.99,36.13,224500.0,36.07,36.28,35.99,36.13,224500.0
2008-01-30 14:30:00,36.14,36.14,35.93,36.03,141400.0,36.14,36.14,35.93,36.03,141400.0
2008-01-30 14:35:00,36.03,36.07,35.94,36.03,158700.0,36.03,36.07,35.94,36.03,158700.0
2008-01-30 14:40:00,36.03,36.21,36.01,36.11,170800.0,36.03,36.21,36.01,36.11,170800.0
2008-01-30 14:45:00,36.1,36.12,36.01,36.1,99900.0,36.1,36.12,36.01,36.1,99900.0
2008-01-30 14:50:00,36.11,36.21,36.02,36.14,82900.0,36.11,36.21,36.02,36.14,82900.0
2008-01-30 14:55:00,36.14,36.24,36.09,36.2,124100.0,36.14,36.24,36.09,36.2,124100.0
2008-01-30 15:00:00,36.19,36.27,36.19,36.25,122200.0,36.19,36.27,36.19,36.25,122200.0
2008-01-30 15:05:00,36.25,36.39,36.23,36.24,131400.0,36.25,36.39,36.23,36.24,131400.0
2008-01-30 15:10:00,36.25,36.3,36.22,36.28,162000.0,36.25,36.3,36.22,36.28,162000.0
2008-01-30 15:15:00,36.28,36.37,36.25,36.35,244900.0,36.28,36.37,36.25,36.35,244900.0
2008-01-30 15:20:00,36.35,36.37,36.29,36.29,268500.0,36.35,36.37,36.29,36.29,268500.0
2008-01-30 15:25:00,36.29,36.45,36.29,36.37,471000.0,36.29,36.45,36.29,36.37,471000.0
2008-01-30 15:30:00,36.37,36.4,36.26,36.28,392300.0,36.37,36.4,36.26,36.28,392300.0
2008-01-30 15:35:00,36.28,36.3,36.14,36.19,401200.0,36.28,36.3,36.14,36.19,401200.0
2008-01-30 15:40:00,36.18,36.24,36.04,36.1,472200.0,36.18,36.24,36.04,36.1,472200.0
2008-01-30 15:45:00,36.05,36.14,36.0,36.09,394900.0,36.05,36.14,36.0,36.09,394900.0
2008-01-30 15:50:00,36.09,36.12,35.92,35.94,352800.0,36.09,36.12,35.92,35.94,352800.0
2008-01-30 15:55:00,35.94,35.98,35.82,35.9,425900.0,35.94,35.98,35.82,35.9,425900.0
2008-01-31 09:30:00,33.88,33.99,33.59,33.8,544900.0,33.88,33.99,33.59,33.8,544900.0
2008-01-31 09:35:00,33.79,34.31,33.79,33.92,264000.0,33.79,34.31,33.79,33.92,264000.0
2008-01-31 09:40:00,33.92,34.08,33.88,33.99,347000.0,33.92,34.08,33.88,33.99,347000.0
2008-01-31 09:45:00,33.99,34.19,33.97,34.18,318200.0,33.99,34.19,33.97,34.18,318200.0
2008-01-31 09:50:00,34.19,34.2,33.97,34.14,236600.0,34.19,34.2,33.97,34.14,236600.0
2008-01-31 09:55:00,34.14,34.2,34.07,34.09,160600.0,34.14,34.2,34.07,34.09,160600.0
2008-01-31 10:00:00,34.08,34.1,33.84,33.87,210100.0,34.08,34.1,33.84,33.87,210100.0
2008-01-31 10:05:00,33.88,34.08,33.87,33.98,168200.0,33.88,34.08,33.87,33.98,168200.0
2008-01-31 10:10:00,33.97,34.03,33.75,33.75,176600.0,33.97,34.03,33.75,33.75,176600.0
2008-01-31 10:15:00,33.74,33.79,33.54,33.54,238400.0,33.74,33.79,33.54,33.54,238400.0
2008-01-31 10:20:00,33.53,33.61,33.44,33.47,169100.0,33.53,33.61,33.44,33.47,169100.0
2008-01-31 10:25:00,33.47,33.82,33.44,33.82,172500.0,33.47,33.82,33.44,33.82,172500.0
2008-01-31 10:30:00,33.81,33.92,33.76,33.77,256000.0,33.81,33.92,33.76,33.77,256000.0
2008-01-31 10:35:00,33.77,33.79,33.58,33.62,148000.0,33.77,33.79,33.58,33.62,148000.0
2008-01-31 10:40:00,33.62,33.67,33.57,33.58,85100.0,33.62,33.67,33.57,33.58,85100.0
2008-01-31 10:45:00,33.58,33.69,33.57,33.68,108000.0,33.58,33.69,33.57,33.68,108000.0
2008-01-31 10:50:00,33.68,33.69,33.65,33.68,115200.0,33.68,33.69,33.65,33.68,115200.0
2008-01-31 10:55:00,33.69,33.69,33.6,33.62,162200.0,33.69,33.69,33.6,33.62,162200.0
2008-01-31 11:00:00,33.63,33.82,33.62,33.64,211600.0,33.63,33.82,33.62,33.64,211600.0
2008-01-31 11:05:00,33.63,33.67,33.58,33.58,97900.0,33.63,33.67,33.58,33.58,97900.0
2008-01-31 11:10:00,33.59,33.62,33.53,33.57,80200.0,33.59,33.62,33.53,33.57,80200.0
2008-01-31 11:15:00,33.57,33.6,33.51,33.56,55300.0,33.57,33.6,33.51,33.56,55300.0
2008-01-31 11:20:00,33.57,33.68,33.56,33.67,75400.0,33.57,33.68,33.56,33.67,75400.0
2008-01-31 11:25:00,33.66,33.87,33.66,33.79,317200.0,33.66,33.87,33.66,33.79,317200.0
2008-01-31 11:30:00,33.78,33.81,33.71,33.76,292700.0,33.78,33.81,33.71,33.76,292700.0
2008-01-31 11:35:00,33.75,33.76,33.63,33.65,93100.0,33.75,33.76,33.63,33.65,93100.0
2008-01-31 11:40:00,33.64,33.73,33.62,33.7,140700.0,33.64,33.73,33.62,33.7,140700.0
2008-01-31 11:45:00,33.7,33.84,33.69,33.8,152500.0,33.7,33.84,33.69,33.8,152500.0
2008-01-31 11:50:00,33.8,33.84,33.72,33.81,178700.0,33.8,33.84,33.72,33.81,178700.0
2008-01-31 11:55:00,33.81,33.83,33.71,33.75,137800.0,33.81,33.83,33.71,33.75,137800.0
2008-01-31 12:00:00,33.75,33.81,33.73,33.74,130100.0,33.75,33.81,33.73,33.74,130100.0
2008-01-31 12:05:00,33.74,33.79,33.66,33.77,131900.0,33.74,33.79,33.66,33.77,131900.0
2008-01-31 12:10:00,33.77,33.85,33.7,33.76,183200.0,33.77,33.85,33.7,33.76,183200.0
2008-01-31 12:15:00,33.77,33.8,33.73,33.73,212200.0,33.77,33.8,33.73,33.73,212200.0
2008-01-31 12:20:00,33.73,33.77,33.71,33.74,67600.0,33.73,33.77,33.71,33.74,67600.0
2008-01-31 12:25:00,33.74,33.74,33.63,33.73,90500.0,33.74,33.74,33.63,33.73,90500.0
2008-01-31 12:30:00,33.74,33.77,33.69,33.71,77500.0,33.74,33.77,33.69,33.71,77500.0
2008-01-31 12:35:00,33.72,33.76,33.67,33.76,44200.0,33.72,33.76,33.67,33.76,44200.0
2008-01-31 12:40:00,33.75,33.77,33.71,33.71,49400.0,33.75,33.77,33.71,33.71,49400.0
2008-01-31 12:45:00,33.7,33.85,33.69,33.85,88100.0,33.7,33.85,33.69,33.85,88100.0
2008-01-31 12:50:00,33.85,33.87,33.8,33.85,212400.0,33.85,33.87,33.8,33.85,212400.0
2008-01-31 12:55:00,33.85,33.91,33.83,33.91,162600.0,33.85,33.91,33.83,33.91,162600.0
2008-01-31 13:00:00,33.91,34.07,33.89,34.06,317700.0,33.91,34.07,33.89,34.06,317700.0
2008-01-31 13:05:00,34.06,34.07,33.93,33.93,160500.0,34.06,34.07,33.93,33.93,160500.0
2008-01-31 13:10:00,33.93,34.04,33.93,34.0,142100.0,33.93,34.04,33.93,34.0,142100.0
2008-01-31 13:15:00,34.0,34.01,33.95,33.96,89300.0,34.0,34.01,33.95,33.96,89300.0
2008-01-31 13:20:00,33.95,34.02,33.94,33.95,69000.0,33.95,34.02,33.94,33.95,69000.0
2008-01-31 13:25:00,33.95,34.04,33.94,34.04,180900.0,33.95,34.04,33.94,34.04,180900.0
2008-01-31 13:30:00,34.04,34.11,34.03,34.06,148100.0,34.04,34.11,34.03,34.06,148100.0
2008-01-31 13:35:00,34.07,34.08,34.04,34.05,190400.0,34.07,34.08,34.04,34.05,190400.0
2008-01-31 13:40:00,34.06,34.11,34.04,34.08,172400.0,34.06,34.11,34.04,34.08,172400.0
2008-01-31 13:45:00,34.09,34.23,34.08,34.22,249900.0,34.09,34.23,34.08,34.22,249900.0
2008-01-31 13:50:00,34.22,34.34,34.2,34.3,157600.0,34.22,34.34,34.2,34.3,157600.0
2008-01-31 13:55:00,34.3,34.34,34.26,34.28,172200.0,34.3,34.34,34.26,34.28,172200.0
2008-01-31 14:00:00,34.29,34.4,34.27,34.36,157300.0,34.29,34.4,34.27,34.36,157300.0
2008-01-31 14:05:00,34.36,34.37,34.19,34.26,203600.0,34.36,34.37,34.19,34.26,203600.0
2008-01-31 14:10:00,34.25,34.45,34.25,34.39,154000.0,34.25,34.45,34.25,34.39,154000.0
2008-01-31 14:15:00,34.4,34.53,34.4,34.46,130800.0,34.4,34.53,34.4,34.46,130800.0
2008-01-31 14:20:00,34.45,34.53,34.39,34.43,140300.0,34.45,34.53,34.39,34.43,140300.0
2008-01-31 14:25:00,34.41,34.46,34.39,34.42,79100.0,34.41,34.46,34.39,34.42,79100.0
2008-01-31 14:30:00,34.43,34.44,34.32,34.36,83200.0,34.43,34.44,34.32,34.36,83200.0
2008-01-31 14:35:00,34.36,34.38,34.23,34.25,152200.0,34.36,34.38,34.23,34.25,152200.0
2008-01-31 14:40:00,34.24,34.32,34.23,34.3,111500.0,34.24,34.32,34.23,34.3,111500.0
2008-01-31 14:45:00,34.3,34.42,34.28,34.42,131700.0,34.3,34.42,34.28,34.42,131700.0
2008-01-31 14:50:00,34.42,34.42,34.32,34.38,160600.0,34.42,34.42,34.32,34.38,160600.0
2008-01-31 14:55:00,34.38,34.58,34.35,34.58,96800.0,34.38,34.58,34.35,34.58,96800.0
2008-01-31 15:00:00,34.59,34.59,34.47,34.47,120000.0,34.59,34.59,34.47,34.47,120000.0
2008-01-31 15:05:00,34.47,34.51,34.44,34.48,184100.0,34.47,34.51,34.44,34.48,184100.0
2008-01-31 15:10:00,34.49,34.61,34.49,34.58,106900.0,34.49,34.61,34.49,34.58,106900.0
2008-01-31 15:15:00,34.57,34.62,34.55,34.59,148700.0,34.57,34.62,34.55,34.59,148700.0
2008-01-31 15:20:00,34.6,34.71,34.57,34.7,243600.0,34.6,34.71,34.57,34.7,243600.0
2008-01-31 15:25:00,34.7,34.74,34.62,34.72,213900.0,34.7,34.74,34.62,34.72,213900.0
2008-01-31 15:30:00,34.72,34.79,34.67,34.67,269600.0,34.72,34.79,34.67,34.67,269600.0
2008-01-31 15:35:00,34.67,34.82,34.65,34.81,218800.0,34.67,34.82,34.65,34.81,218800.0
2008-01-31 15:40:00,34.82,34.98,34.81,34.92,370700.0,34.82,34.98,34.81,34.92,370700.0
2008-01-31 15:45:00,34.92,35.02,34.92,35.01,369600.0,34.92,35.02,34.92,35.01,369600.0
2008-01-31 15:50:00,35.01,35.13,34.81,34.92,762500.0,35.01,35.13,34.81,34.92,762500.0
2008-01-31 15:55:00,34.9,34.96,34.8,34.83,791700.0,34.9,34.96,34.8,34.83,791700.0
2008-02-01 09:30:00,34.7,34.99,34.16,34.5,315600.0,34.7,34.99,34.16,34.5,315600.0
2008-02-01 09:35:00,34.55,34.6,34.37,34.55,300400.0,34.55,34.6,34.37,34.55,300400.0
2008-02-01 09:40:00,34.55,34.62,34.5,34.57,168100.0,34.55,34.62,34.5,34.57,168100.0
2008-02-01 09:45:00,34.57,34.67,34.53,34.62,206700.0,34.57,34.67,34.53,34.62,206700.0
2008-02-01 09:50:00,34.62,34.63,34.51,34.53,265000.0,34.62,34.63,34.51,34.53,265000.0
2008-02-01 09:55:00,34.53,34.54,34.45,34.48,210700.0,34.53,34.54,34.45,34.48,210700.0
2008-02-01 10:00:00,34.47,34.6,34.46,34.54,270200.0,34.47,34.6,34.46,34.54,270200.0
2008-02-01 10:05:00,34.53,34.6,34.47,34.48,223200.0,34.53,34.6,34.47,34.48,223200.0
2008-02-01 10:10:00,34.47,34.59,34.46,34.53,232600.0,34.47,34.59,34.46,34.53,232600.0
2008-02-01 10:15:00,34.53,34.61,34.53,34.54,290100.0,34.53,34.61,34.53,34.54,290100.0
2008-02-01 10:20:00,34.54,34.58,34.3,34.34,235000.0,34.54,34.58,34.3,34.34,235000.0
2008-02-01 10:25:00,34.33,34.34,34.14,34.28,207900.0,34.33,34.34,34.14,34.28,207900.0
2008-02-01 10:30:00,34.28,34.31,34.05,34.07,167700.0,34.28,34.31,34.05,34.07,167700.0
2008-02-01 10:35:00,34.08,34.3,34.06,34.25,161100.0,34.08,34.3,34.06,34.25,161100.0
2008-02-01 10:40:00,34.25,34.32,34.04,34.08,148100.0,34.25,34.32,34.04,34.08,148100.0
2008-02-01 10:45:00,34.07,34.08,33.86,33.86,155400.0,34.07,34.08,33.86,33.86,155400.0
2008-02-01 10:50:00,33.86,33.88,33.75,33.77,239000.0,33.86,33.88,33.75,33.77,239000.0
2008-02-01 10:55:00,33.77,33.77,33.64,33.7,202400.0,33.77,33.77,33.64,33.7,202400.0
2008-02-01 11:00:00,33.7,33.82,33.66,33.75,199300.0,33.7,33.82,33.66,33.75,199300.0
2008-02-01 11:05:00,33.75,33.75,33.53,33.54,261200.0,33.75,33.75,33.53,33.54,261200.0
2008-02-01 11:10:00,33.54,33.56,33.5,33.53,137300.0,33.54,33.56,33.5,33.53,137300.0
2008-02-01 11:15:00,33.53,33.58,33.45,33.47,217800.0,33.53,33.58,33.45,33.47,217800.0
2008-02-01 11:20:00,33.47,33.56,33.44,33.55,184700.0,33.47,33.56,33.44,33.55,184700.0
2008-02-01 11:25:00,33.55,33.73,33.54,33.57,130200.0,33.55,33.73,33.54,33.57,130200.0
2008-02-01 11:30:00,33.58,33.72,33.55,33.71,93200.0,33.58,33.72,33.55,33.71,93200.0
2008-02-01 11:35:00,33.72,33.81,33.71,33.77,110800.0,33.72,33.81,33.71,33.77,110800.0
2008-02-01 11:40:00,33.77,33.8,33.75,33.8,84900.0,33.77,33.8,33.75,33.8,84900.0
2008-02-01 11:45:00,33.79,33.97,33.78,33.97,115400.0,33.79,33.97,33.78,33.97,115400.0
2008-02-01 11:50:00,33.98,33.99,33.9,33.93,95100.0,33.98,33.99,33.9,33.93,95100.0
2008-02-01 11:55:00,33.93,33.96,33.91,33.93,99000.0,33.93,33.96,33.91,33.93,99000.0
2008-02-01 12:00:00,33.93,33.94,33.85,33.9,131700.0,33.93,33.94,33.85,33.9,131700.0
2008-02-01 12:05:00,33.91,33.91,33.77,33.79,142200.0,33.91,33.91,33.77,33.79,142200.0
2008-02-01 12:10:00,33.8,33.84,33.75,33.76,93500.0,33.8,33.84,33.75,33.76,93500.0
2008-02-01 12:15:00,33.75,33.87,33.75,33.76,101300.0,33.75,33.87,33.75,33.76,101300.0
2008-02-01 12:20:00,33.75,33.82,33.68,33.78,118700.0,33.75,33.82,33.68,33.78,118700.0
2008-02-01 12:25:00,33.79,33.87,33.78,33.8,80900.0,33.79,33.87,33.78,33.8,80900.0
2008-02-01 12:30:00,33.8,33.82,33.76,33.79,108400.0,33.8,33.82,33.76,33.79,108400.0
2008-02-01 12:35:00,33.79,33.82,33.77,33.82,60800.0,33.79,33.82,33.77,33.82,60800.0
2008-02-01 12:40:00,33.81,33.91,33.81,33.91,53300.0,33.81,33.91,33.81,33.91,53300.0
2008-02-01 12:45:00,33.91,33.91,33.75,33.8,80500.0,33.91,33.91,33.75,33.8,80500.0
2008-02-01 12:50:00,33.82,33.88,33.79,33.88,64700.0,33.82,33.88,33.79,33.88,64700.0
2008-02-01 12:55:00,33.87,33.93,33.84,33.84,62000.0,33.87,33.93,33.84,33.84,62000.0
2008-02-01 13:00:00,33.84,33.95,33.83,33.9,85100.0,33.84,33.95,33.83,33.9,85100.0
2008-02-01 13:05:00,33.91,33.98,33.85,33.92,96500.0,33.91,33.98,33.85,33.92,96500.0
2008-02-01 13:10:00,33.92,33.97,33.89,33.97,62000.0,33.92,33.97,33.89,33.97,62000.0
2008-02-01 13:15:00,33.98,34.02,33.95,33.99,124000.0,33.98,34.02,33.95,33.99,124000.0
2008-02-01 13:20:00,33.98,34.05,33.92,34.05,91400.0,33.98,34.05,33.92,34.05,91400.0
2008-02-01 13:25:00,34.05,34.09,33.97,34.0,140300.0,34.05,34.09,33.97,34.0,140300.0
2008-02-01 13:30:00,34.03,34.11,33.97,34.1,94900.0,34.03,34.11,33.97,34.1,94900.0
2008-02-01 13:35:00,34.08,34.1,33.99,34.06,72200.0,34.08,34.1,33.99,34.06,72200.0
2008-02-01 13:40:00,34.07,34.16,34.07,34.13,80000.0,34.07,34.16,34.07,34.13,80000.0
2008-02-01 13:45:00,34.14,34.17,34.02,34.05,107300.0,34.14,34.17,34.02,34.05,107300.0
2008-02-01 13:50:00,34.06,34.12,34.03,34.08,58400.0,34.06,34.12,34.03,34.08,58400.0
2008-02-01 13:55:00,34.08,34.11,33.9,33.93,120200.0,34.08,34.11,33.9,33.93,120200.0
2008-02-01 14:00:00,33.93,33.96,33.88,33.93,159300.0,33.93,33.96,33.88,33.93,159300.0
2008-02-01 14:05:00,33.93,33.98,33.89,33.97,90300.0,33.93,33.98,33.89,33.97,90300.0
2008-02-01 14:10:00,33.98,34.04,33.93,34.03,62900.0,33.98,34.04,33.93,34.03,62900.0
2008-02-01 14:15:00,34.03,34.1,34.0,34.08,68700.0,34.03,34.1,34.0,34.08,68700.0
2008-02-01 14:20:00,34.08,34.18,34.08,34.17,96100.0,34.08,34.18,34.08,34.17,96100.0
2008-02-01 14:25:00,34.16,34.17,33.99,34.05,154600.0,34.16,34.17,33.99,34.05,154600.0
2008-02-01 14:30:00,34.05,34.15,34.04,34.09,105000.0,34.05,34.15,34.04,34.09,105000.0
2008-02-01 14:35:00,34.09,34.23,34.03,34.17,103800.0,34.09,34.23,34.03,34.17,103800.0
2008-02-01 14:40:00,34.18,34.25,34.18,34.23,55200.0,34.18,34.25,34.18,34.23,55200.0
2008-02-01 14:45:00,34.23,34.23,34.16,34.21,68500.0,34.23,34.23,34.16,34.21,68500.0
2008-02-01 14:50:00,34.22,34.34,34.22,34.32,77500.0,34.22,34.34,34.22,34.32,77500.0
2008-02-01 14:55:00,34.33,34.4,34.31,34.4,94800.0,34.33,34.4,34.31,34.4,94800.0
2008-02-01 15:00:00,34.39,34.42,34.32,34.39,126400.0,34.39,34.42,34.32,34.39,126400.0
2008-02-01 15:05:00,34.39,34.47,34.39,34.46,95100.0,34.39,34.47,34.39,34.46,95100.0
2008-02-01 15:10:00,34.45,34.47,34.39,34.4,107200.0,34.45,34.47,34.39,34.4,107200.0
2008-02-01 15:15:00,34.39,34.4,34.23,34.32,169300.0,34.39,34.4,34.23,34.32,169300.0
2008-02-01 15:20:00,34.31,34.32,34.21,34.25,119400.0,34.31,34.32,34.21,34.25,119400.0
2008-02-01 15:25:00,34.24,34.37,34.24,34.31,138100.0,34.24,34.37,34.24,34.31,138100.0
2008-02-01 15:30:00,34.31,34.4,34.29,34.37,118300.0,34.31,34.4,34.29,34.37,118300.0
2008-02-01 15:35:00,34.37,34.45,34.33,34.43,199200.0,34.37,34.45,34.33,34.43,199200.0
2008-02-01 15:40:00,34.43,34.56,34.43,34.47,355900.0,34.43,34.56,34.43,34.47,355900.0
2008-02-01 15:45:00,34.47,34.51,34.35,34.47,442800.0,34.47,34.51,34.35,34.47,442800.0
2008-02-01 15:50:00,34.47,34.5,34.42,34.49,230600.0,34.47,34.5,34.42,34.49,230600.0
2008-02-01 15:55:00,34.49,34.49,34.37,34.48,328800.0,34.49,34.49,34.37,34.48,328800.0
2008-02-04 09:30:00,34.55,34.66,34.51,34.63,322900.0,34.55,34.66,34.51,34.63,322900.0
2008-02-04 09:35:00,34.62,34.78,34.55,34.6,111800.0,34.62,34.78,34.55,34.6,111800.0
2008-02-04 09:40:00,34.59,34.67,34.55,34.62,93600.0,34.59,34.67,34.55,34.62,93600.0
2008-02-04 09:45:00,34.62,34.62,34.52,34.6,99100.0,34.62,34.62,34.52,34.6,99100.0
2008-02-04 09:50:00,34.59,34.63,34.55,34.62,93200.0,34.59,34.63,34.55,34.62,93200.0
2008-02-04 09:55:00,34.62,34.67,34.59,34.62,122700.0,34.62,34.67,34.59,34.62,122700.0
2008-02-04 10:00:00,34.62,34.66,34.51,34.65,143200.0,34.62,34.66,34.51,34.65,143200.0
2008-02-04 10:05:00,34.64,34.67,34.6,34.65,89600.0,34.64,34.67,34.6,34.65,89600.0
2008-02-04 10:10:00,34.66,34.77,34.65,34.74,85900.0,34.66,34.77,34.65,34.74,85900.0
2008-02-04 10:15:00,34.74,34.92,34.72,34.88,155500.0,34.74,34.92,34.72,34.88,155500.0
2008-02-04 10:20:00,34.88,34.89,34.73,34.75,120600.0,34.88,34.89,34.73,34.75,120600.0
2008-02-04 10:25:00,34.74,34.82,34.71,34.78,63800.0,34.74,34.82,34.71,34.78,63800.0
2008-02-04 10:30:00,34.81,34.81,34.7,34.71,128900.0,34.81,34.81,34.7,34.71,128900.0
2008-02-04 10:35:00,34.71,34.84,34.69,34.8,94700.0,34.71,34.84,34.69,34.8,94700.0
2008-02-04 10:40:00,34.8,34.9,34.78,34.9,70700.0,34.8,34.9,34.78,34.9,70700.0
2008-02-04 10:45:00,34.9,34.94,34.79,34.89,126100.0,34.9,34.94,34.79,34.89,126100.0
2008-02-04 10:50:00,34.89,35.03,34.85,34.95,141100.0,34.89,35.03,34.85,34.95,141100.0
2008-02-04 10:55:00,34.96,34.97,34.9,34.92,98700.0,34.96,34.97,34.9,34.92,98700.0
2008-02-04 11:00:00,34.91,34.96,34.89,34.9,91600.0,34.91,34.96,34.89,34.9,91600.0
2008-02-04 11:05:00,34.89,34.95,34.79,34.91,156300.0,34.89,34.95,34.79,34.91,156300.0
2008-02-04 11:10:00,34.91,34.95,34.85,34.94,77500.0,34.91,34.95,34.85,34.94,77500.0
2008-02-04 11:15:00,34.94,35.11,34.94,35.02,111500.0,34.94,35.11,34.94,35.02,111500.0
2008-02-04 11:20:00,35.02,35.16,35.02,35.1,118200.0,35.02,35.16,35.02,35.1,118200.0
2008-02-04 11:25:00,35.1,35.24,35.1,35.23,125600.0,35.1,35.24,35.1,35.23,125600.0
2008-02-04 11:30:00,35.24,35.42,35.23,35.38,200500.0,35.24,35.42,35.23,35.38,200500.0
2008-02-04 11:35:00,35.39,35.39,35.28,35.34,144800.0,35.39,35.39,35.28,35.34,144800.0
2008-02-04 11:40:00,35.34,35.38,35.31,35.34,94300.0,35.34,35.38,35.31,35.34,94300.0
2008-02-04 11:45:00,35.34,35.39,35.33,35.36,67600.0,35.34,35.39,35.33,35.36,67600.0
2008-02-04 11:50:00,35.37,35.39,35.35,35.37,52100.0,35.37,35.39,35.35,35.37,52100.0
2008-02-04 11:55:00,35.36,35.39,35.26,35.27,61400.0,35.36,35.39,35.26,35.27,61400.0
2008-02-04 12:00:00,35.27,35.28,35.16,35.2,78900.0,35.27,35.28,35.16,35.2,78900.0
2008-02-04 12:05:00,35.21,35.24,35.19,35.22,28700.0,35.21,35.24,35.19,35.22,28700.0
2008-02-04 12:10:00,35.21,35.21,35.14,35.15,44400.0,35.21,35.21,35.14,35.15,44400.0
2008-02-04 12:15:00,35.16,35.22,35.14,35.22,40800.0,35.16,35.22,35.14,35.22,40800.0
2008-02-04 12:20:00,35.22,35.23,35.11,35.12,63700.0,35.22,35.23,35.11,35.12,63700.0
2008-02-04 12:25:00,35.12,35.17,35.07,35.1,48000.0,35.12,35.17,35.07,35.1,48000.0
2008-02-04 12:30:00,35.1,35.14,35.08,35.13,59400.0,35.1,35.14,35.08,35.13,59400.0
2008-02-04 12:35:00,35.13,35.17,35.1,35.15,76200.0,35.13,35.17,35.1,35.15,76200.0
2008-02-04 12:40:00,35.15,35.23,35.15,35.22,56500.0,35.15,35.23,35.15,35.22,56500.0
2008-02-04 12:45:00,35.21,35.25,35.18,35.19,57100.0,35.21,35.25,35.18,35.19,57100.0
2008-02-04 12:50:00,35.19,35.21,35.16,35.21,39100.0,35.19,35.21,35.16,35.21,39100.0
2008-02-04 12:55:00,35.21,35.29,35.21,35.27,64600.0,35.21,35.29,35.21,35.27,64600.0
2008-02-04 13:00:00,35.27,35.29,35.19,35.19,49400.0,35.27,35.29,35.19,35.19,49400.0
2008-02-04 13:05:00,35.18,35.21,35.08,35.12,72800.0,35.18,35.21,35.08,35.12,72800.0
2008-02-04 13:10:00,35.12,35.18,35.08,35.11,63300.0,35.12,35.18,35.08,35.11,63300.0
2008-02-04 13:15:00,35.11,35.18,35.11,35.17,30800.0,35.11,35.18,35.11,35.17,30800.0
2008-02-04 13:20:00,35.17,35.2,35.12,35.2,62100.0,35.17,35.2,35.12,35.2,62100.0
2008-02-04 13:25:00,35.19,35.21,35.15,35.15,51800.0,35.19,35.21,35.15,35.15,51800.0
2008-02-04 13:30:00,35.16,35.22,35.16,35.2,44200.0,35.16,35.22,35.16,35.2,44200.0
2008-02-04 13:35:00,35.2,35.27,35.2,35.23,49100.0,35.2,35.27,35.2,35.23,49100.0
2008-02-04 13:40:00,35.23,35.29,35.23,35.26,49500.0,35.23,35.29,35.23,35.26,49500.0
2008-02-04 13:45:00,35.26,35.31,35.24,35.25,45000.0,35.26,35.31,35.24,35.25,45000.0
2008-02-04 13:50:00,35.25,35.25,35.19,35.21,46400.0,35.25,35.25,35.19,35.21,46400.0
2008-02-04 13:55:00,35.21,35.24,35.19,35.23,38700.0,35.21,35.24,35.19,35.23,38700.0
2008-02-04 14:00:00,35.23,35.23,35.16,35.17,47300.0,35.23,35.23,35.16,35.17,47300.0
2008-02-04 14:05:00,35.19,35.25,35.15,35.22,58600.0,35.19,35.25,35.15,35.22,58600.0
2008-02-04 14:10:00,35.21,35.29,35.2,35.2,57600.0,35.21,35.29,35.2,35.2,57600.0
2008-02-04 14:15:00,35.21,35.22,35.2,35.21,36200.0,35.21,35.22,35.2,35.21,36200.0
2008-02-04 14:20:00,35.21,35.27,35.19,35.26,45400.0,35.21,35.27,35.19,35.26,45400.0
2008-02-04 14:25:00,35.26,35.26,35.21,35.22,41500.0,35.26,35.26,35.21,35.22,41500.0
2008-02-04 14:30:00,35.22,35.22,35.14,35.17,74400.0,35.22,35.22,35.14,35.17,74400.0
2008-02-04 14:35:00,35.16,35.18,35.11,35.15,75800.0,35.16,35.18,35.11,35.15,75800.0
2008-02-04 14:40:00,35.16,35.21,35.15,35.15,110300.0,35.16,35.21,35.15,35.15,110300.0
2008-02-04 14:45:00,35.15,35.23,35.14,35.22,85300.0,35.15,35.23,35.14,35.22,85300.0
2008-02-04 14:50:00,35.22,35.24,35.19,35.2,44200.0,35.22,35.24,35.19,35.2,44200.0
2008-02-04 14:55:00,35.2,35.32,35.18,35.3,82600.0,35.2,35.32,35.18,35.3,82600.0
2008-02-04 15:00:00,35.3,35.3,35.22,35.24,92600.0,35.3,35.3,35.22,35.24,92600.0
2008-02-04 15:05:00,35.24,35.29,35.23,35.28,87400.0,35.24,35.29,35.23,35.28,87400.0
2008-02-04 15:10:00,35.28,35.32,35.27,35.31,99500.0,35.28,35.32,35.27,35.31,99500.0
2008-02-04 15:15:00,35.32,35.42,35.25,35.36,176500.0,35.32,35.42,35.25,35.36,176500.0
2008-02-04 15:20:00,35.36,35.42,35.31,35.38,135700.0,35.36,35.42,35.31,35.38,135700.0
2008-02-04 15:25:00,35.38,35.46,35.34,35.43,151600.0,35.38,35.46,35.34,35.43,151600.0
2008-02-04 15:30:00,35.42,35.46,35.39,35.43,146300.0,35.42,35.46,35.39,35.43,146300.0
2008-02-04 15:35:00,35.43,35.45,35.38,35.38,126400.0,35.43,35.45,35.38,35.38,126400.0
2008-02-04 15:40:00,35.38,35.45,35.36,35.36,215600.0,35.38,35.45,35.36,35.36,215600.0
2008-02-04 15:45:00,35.36,35.37,35.31,35.33,144200.0,35.36,35.37,35.31,35.33,144200.0
2008-02-04 15:50:00,35.32,35.34,35.24,35.25,195500.0,35.32,35.34,35.24,35.25,195500.0
2008-02-04 15:55:00,35.25,35.26,35.18,35.23,294400.0,35.25,35.26,35.18,35.23,294400.0
2008-02-05 09:30:00,33.99,34.76,33.92,34.65,180500.0,33.99,34.76,33.92,34.65,180500.0
2008-02-05 09:35:00,34.65,34.69,34.46,34.47,98900.0,34.65,34.69,34.46,34.47,98900.0
2008-02-05 09:40:00,34.47,34.53,34.4,34.42,107200.0,34.47,34.53,34.4,34.42,107200.0
2008-02-05 09:45:00,34.43,34.47,34.22,34.25,97800.0,34.43,34.47,34.22,34.25,97800.0
2008-02-05 09:50:00,34.25,34.38,34.22,34.37,75800.0,34.25,34.38,34.22,34.37,75800.0
2008-02-05 09:55:00,34.37,34.52,34.36,34.46,100500.0,34.37,34.52,34.36,34.46,100500.0
2008-02-05 10:00:00,34.46,34.55,34.43,34.44,84100.0,34.46,34.55,34.43,34.44,84100.0
2008-02-05 10:05:00,34.43,34.48,34.41,34.45,74600.0,34.43,34.48,34.41,34.45,74600.0
2008-02-05 10:10:00,34.45,34.49,34.4,34.42,48100.0,34.45,34.49,34.4,34.42,48100.0
2008-02-05 10:15:00,34.41,34.49,34.4,34.43,81200.0,34.41,34.49,34.4,34.43,81200.0
2008-02-05 10:20:00,34.43,34.47,34.31,34.35,63000.0,34.43,34.47,34.31,34.35,63000.0
2008-02-05 10:25:00,34.33,34.47,34.3,34.47,60300.0,34.33,34.47,34.3,34.47,60300.0
2008-02-05 10:30:00,34.46,34.53,34.32,34.35,65400.0,34.46,34.53,34.32,34.35,65400.0
2008-02-05 10:35:00,34.36,34.39,34.33,34.36,57100.0,34.36,34.39,34.33,34.36,57100.0
2008-02-05 10:40:00,34.36,34.4,34.32,34.34,47500.0,34.36,34.4,34.32,34.34,47500.0
2008-02-05 10:45:00,34.34,34.41,34.28,34.29,59000.0,34.34,34.41,34.28,34.29,59000.0
2008-02-05 10:50:00,34.3,34.32,34.21,34.24,50900.0,34.3,34.32,34.21,34.24,50900.0
2008-02-05 10:55:00,34.24,34.36,34.23,34.3,50300.0,34.24,34.36,34.23,34.3,50300.0
2008-02-05 11:00:00,34.3,34.33,34.27,34.32,56900.0,34.3,34.33,34.27,34.32,56900.0
2008-02-05 11:05:00,34.32,34.32,34.22,34.26,67600.0,34.32,34.32,34.22,34.26,67600.0
2008-02-05 11:10:00,34.26,34.33,34.23,34.33,53100.0,34.26,34.33,34.23,34.33,53100.0
2008-02-05 11:15:00,34.32,34.32,34.2,34.22,61900.0,34.32,34.32,34.2,34.22,61900.0
2008-02-05 11:20:00,34.22,34.36,34.2,34.35,54000.0,34.22,34.36,34.2,34.35,54000.0
2008-02-05 11:25:00,34.35,34.41,34.35,34.4,38400.0,34.35,34.41,34.35,34.4,38400.0
2008-02-05 11:30:00,34.39,34.44,34.3,34.4,72200.0,34.39,34.44,34.3,34.4,72200.0
2008-02-05 11:35:00,34.4,34.44,34.33,34.33,62200.0,34.4,34.44,34.33,34.33,62200.0
2008-02-05 11:40:00,34.32,34.32,34.24,34.26,104000.0,34.32,34.32,34.24,34.26,104000.0
2008-02-05 11:45:00,34.26,34.36,34.26,34.36,73800.0,34.26,34.36,34.26,34.36,73800.0
2008-02-05 11:50:00,34.36,34.41,34.34,34.36,57600.0,34.36,34.41,34.34,34.36,57600.0
2008-02-05 11:55:00,34.35,34.36,34.26,34.3,47300.0,34.35,34.36,34.26,34.3,47300.0
2008-02-05 12:00:00,34.29,34.37,34.29,34.37,39600.0,34.29,34.37,34.29,34.37,39600.0
2008-02-05 12:05:00,34.37,34.38,34.3,34.33,37500.0,34.37,34.38,34.3,34.33,37500.0
2008-02-05 12:10:00,34.34,34.39,34.29,34.31,45700.0,34.34,34.39,34.29,34.31,45700.0
2008-02-05 12:15:00,34.31,34.32,34.25,34.32,33300.0,34.31,34.32,34.25,34.32,33300.0
2008-02-05 12:20:00,34.31,34.33,34.27,34.28,36200.0,34.31,34.33,34.27,34.28,36200.0
2008-02-05 12:25:00,34.28,34.36,34.24,34.26,73000.0,34.28,34.36,34.24,34.26,73000.0
2008-02-05 12:30:00,34.26,34.33,34.26,34.3,33300.0,34.26,34.33,34.26,34.3,33300.0
2008-02-05 12:35:00,34.31,34.33,34.2,34.25,52700.0,34.31,34.33,34.2,34.25,52700.0
2008-02-05 12:40:00,34.25,34.29,34.24,34.28,25200.0,34.25,34.29,34.24,34.28,25200.0
2008-02-05 12:45:00,34.28,34.33,34.24,34.32,23600.0,34.28,34.33,34.24,34.32,23600.0
2008-02-05 12:50:00,34.33,34.38,34.31,34.36,52400.0,34.33,34.38,34.31,34.36,52400.0
2008-02-05 12:55:00,34.36,34.37,34.27,34.27,34900.0,34.36,34.37,34.27,34.27,34900.0
2008-02-05 13:00:00,34.28,34.36,34.22,34.23,52400.0,34.28,34.36,34.22,34.23,52400.0
2008-02-05 13:05:00,34.22,34.24,34.07,34.08,112400.0,34.22,34.24,34.07,34.08,112400.0
2008-02-05 13:10:00,34.07,34.09,34.02,34.08,55800.0,34.07,34.09,34.02,34.08,55800.0
2008-02-05 13:15:00,34.08,34.11,34.05,34.11,44700.0,34.08,34.11,34.05,34.11,44700.0
2008-02-05 13:20:00,34.11,34.14,34.08,34.11,36700.0,34.11,34.14,34.08,34.11,36700.0
2008-02-05 13:25:00,34.11,34.14,34.07,34.07,41900.0,34.11,34.14,34.07,34.07,41900.0
2008-02-05 13:30:00,34.06,34.09,33.99,34.01,80100.0,34.06,34.09,33.99,34.01,80100.0
2008-02-05 13:35:00,34.01,34.06,33.95,34.03,79000.0,34.01,34.06,33.95,34.03,79000.0
2008-02-05 13:40:00,34.02,34.03,33.99,33.99,46500.0,34.02,34.03,33.99,33.99,46500.0
2008-02-05 13:45:00,34.0,34.04,33.97,33.99,76900.0,34.0,34.04,33.97,33.99,76900.0
2008-02-05 13:50:00,33.99,34.04,33.96,34.03,62500.0,33.99,34.04,33.96,34.03,62500.0
2008-02-05 13:55:00,34.03,34.08,33.99,34.06,54600.0,34.03,34.08,33.99,34.06,54600.0
2008-02-05 14:00:00,34.05,34.05,33.93,34.0,103100.0,34.05,34.05,33.93,34.0,103100.0
2008-02-05 14:05:00,34.0,34.02,33.97,34.02,61900.0,34.0,34.02,33.97,34.02,61900.0
2008-02-05 14:10:00,34.02,34.02,33.94,33.99,99800.0,34.02,34.02,33.94,33.99,99800.0
2008-02-05 14:15:00,33.99,34.02,33.97,34.0,62000.0,33.99,34.02,33.97,34.0,62000.0
2008-02-05 14:20:00,34.01,34.03,33.97,34.02,75700.0,34.01,34.03,33.97,34.02,75700.0
2008-02-05 14:25:00,34.02,34.09,34.01,34.07,71200.0,34.02,34.09,34.01,34.07,71200.0
2008-02-05 14:30:00,34.07,34.1,34.05,34.09,63300.0,34.07,34.1,34.05,34.09,63300.0
2008-02-05 14:35:00,34.1,34.15,34.08,34.14,73400.0,34.1,34.15,34.08,34.14,73400.0
2008-02-05 14:40:00,34.14,34.15,34.09,34.09,65400.0,34.14,34.15,34.09,34.09,65400.0
2008-02-05 14:45:00,34.08,34.08,34.04,34.04,65400.0,34.08,34.08,34.04,34.04,65400.0
2008-02-05 14:50:00,34.04,34.07,33.98,34.05,81100.0,34.04,34.07,33.98,34.05,81100.0
2008-02-05 14:55:00,34.05,34.05,33.99,33.99,98300.0,34.05,34.05,33.99,33.99,98300.0
2008-02-05 15:00:00,33.98,33.99,33.91,33.95,100700.0,33.98,33.99,33.91,33.95,100700.0
2008-02-05 15:05:00,33.95,33.96,33.92,33.95,97000.0,33.95,33.96,33.92,33.95,97000.0
2008-02-05 15:10:00,33.95,33.95,33.83,33.92,102400.0,33.95,33.95,33.83,33.92,102400.0
2008-02-05 15:15:00,33.92,33.95,33.89,33.92,86800.0,33.92,33.95,33.89,33.92,86800.0
2008-02-05 15:20:00,33.93,33.95,33.82,33.84,326900.0,33.93,33.95,33.82,33.84,326900.0
2008-02-05 15:25:00,33.84,33.9,33.79,33.88,156100.0,33.84,33.9,33.79,33.88,156100.0
2008-02-05 15:30:00,33.88,33.97,33.87,33.96,152900.0,33.88,33.97,33.87,33.96,152900.0
2008-02-05 15:35:00,33.97,34.05,33.96,34.0,218900.0,33.97,34.05,33.96,34.0,218900.0
2008-02-05 15:40:00,33.99,34.0,33.94,33.99,205900.0,33.99,34.0,33.94,33.99,205900.0
2008-02-05 15:45:00,33.99,34.01,33.94,34.0,261400.0,33.99,34.01,33.94,34.0,261400.0
2008-02-05 15:50:00,33.99,34.05,33.97,34.02,377000.0,33.99,34.05,33.97,34.02,377000.0
2008-02-05 15:55:00,34.02,34.04,33.95,33.96,371400.0,34.02,34.04,33.95,33.96,371400.0
2008-02-06 09:30:00,34.69,34.69,33.82,33.85,258100.0,34.69,34.69,33.82,33.85,258100.0
2008-02-06 09:35:00,33.85,33.92,33.71,33.78,112600.0,33.85,33.92,33.71,33.78,112600.0
2008-02-06 09:40:00,33.78,33.78,33.58,33.65,114900.0,33.78,33.78,33.58,33.65,114900.0
2008-02-06 09:45:00,33.65,33.86,33.62,33.77,129200.0,33.65,33.86,33.62,33.77,129200.0
2008-02-06 09:50:00,33.78,33.84,33.63,33.71,119000.0,33.78,33.84,33.63,33.71,119000.0
2008-02-06 09:55:00,33.71,33.81,33.64,33.75,113300.0,33.71,33.81,33.64,33.75,113300.0
2008-02-06 10:00:00,33.75,33.89,33.75,33.88,132100.0,33.75,33.89,33.75,33.88,132100.0
2008-02-06 10:05:00,33.89,33.9,33.68,33.7,241600.0,33.89,33.9,33.68,33.7,241600.0
2008-02-06 10:10:00,33.7,33.78,33.62,33.64,192300.0,33.7,33.78,33.62,33.64,192300.0
2008-02-06 10:15:00,33.7,33.7,33.4,33.41,268900.0,33.7,33.7,33.4,33.41,268900.0
2008-02-06 10:20:00,33.42,33.52,33.21,33.21,227800.0,33.42,33.52,33.21,33.21,227800.0
2008-02-06 10:25:00,33.22,33.36,33.2,33.33,131700.0,33.22,33.36,33.2,33.33,131700.0
2008-02-06 10:30:00,33.34,33.4,33.29,33.35,137900.0,33.34,33.4,33.29,33.35,137900.0
2008-02-06 10:35:00,33.35,33.45,33.33,33.4,130300.0,33.35,33.45,33.33,33.4,130300.0
2008-02-06 10:40:00,33.39,33.52,33.37,33.52,97200.0,33.39,33.52,33.37,33.52,97200.0
2008-02-06 10:45:00,33.52,33.52,33.38,33.42,106800.0,33.52,33.52,33.38,33.42,106800.0
2008-02-06 10:50:00,33.42,33.47,33.39,33.46,65200.0,33.42,33.47,33.39,33.46,65200.0
2008-02-06 10:55:00,33.47,33.52,33.44,33.51,79800.0,33.47,33.52,33.44,33.51,79800.0
2008-02-06 11:00:00,33.52,33.54,33.49,33.53,114400.0,33.52,33.54,33.49,33.53,114400.0
2008-02-06 11:05:00,33.53,33.64,33.53,33.6,120800.0,33.53,33.64,33.53,33.6,120800.0
2008-02-06 11:10:00,33.6,33.61,33.55,33.61,48300.0,33.6,33.61,33.55,33.61,48300.0
2008-02-06 11:15:00,33.6,33.68,33.47,33.52,135600.0,33.6,33.68,33.47,33.52,135600.0
2008-02-06 11:20:00,33.52,33.62,33.49,33.61,63300.0,33.52,33.62,33.49,33.61,63300.0
2008-02-06 11:25:00,33.61,33.64,33.61,33.62,114900.0,33.61,33.64,33.61,33.62,114900.0
2008-02-06 11:30:00,33.62,33.65,33.59,33.6,120900.0,33.62,33.65,33.59,33.6,120900.0
2008-02-06 11:35:00,33.6,33.62,33.52,33.54,87800.0,33.6,33.62,33.52,33.54,87800.0
2008-02-06 11:40:00,33.53,33.57,33.5,33.56,82100.0,33.53,33.57,33.5,33.56,82100.0
2008-02-06 11:45:00,33.57,33.64,33.55,33.64,43200.0,33.57,33.64,33.55,33.64,43200.0
2008-02-06 11:50:00,33.64,33.64,33.56,33.59,76700.0,33.64,33.64,33.56,33.59,76700.0
2008-02-06 11:55:00,33.58,33.6,33.58,33.6,67000.0,33.58,33.6,33.58,33.6,67000.0
2008-02-06 12:00:00,33.6,33.61,33.53,33.56,102400.0,33.6,33.61,33.53,33.56,102400.0
2008-02-06 12:05:00,33.55,33.62,33.55,33.62,113200.0,33.55,33.62,33.55,33.62,113200.0
2008-02-06 12:10:00,33.62,33.63,33.57,33.61,81400.0,33.62,33.63,33.57,33.61,81400.0
2008-02-06 12:15:00,33.61,33.61,33.51,33.53,60500.0,33.61,33.61,33.51,33.53,60500.0
2008-02-06 12:20:00,33.54,33.57,33.52,33.56,86700.0,33.54,33.57,33.52,33.56,86700.0
2008-02-06 12:25:00,33.56,33.57,33.5,33.54,70900.0,33.56,33.57,33.5,33.54,70900.0
2008-02-06 12:30:00,33.55,33.59,33.53,33.58,50700.0,33.55,33.59,33.53,33.58,50700.0
2008-02-06 12:35:00,33.57,33.57,33.53,33.56,63600.0,33.57,33.57,33.53,33.56,63600.0
2008-02-06 12:40:00,33.56,33.56,33.51,33.55,100500.0,33.56,33.56,33.51,33.55,100500.0
2008-02-06 12:45:00,33.55,33.56,33.51,33.56,110800.0,33.55,33.56,33.51,33.56,110800.0
2008-02-06 12:50:00,33.56,33.56,33.55,33.55,89800.0,33.56,33.56,33.55,33.55,89800.0
2008-02-06 12:55:00,33.55,33.56,33.5,33.51,87200.0,33.55,33.56,33.5,33.51,87200.0
2008-02-06 13:00:00,33.5,33.51,33.41,33.49,151100.0,33.5,33.51,33.41,33.49,151100.0
2008-02-06 13:05:00,33.49,33.5,33.46,33.47,153800.0,33.49,33.5,33.46,33.47,153800.0
2008-02-06 13:10:00,33.46,33.46,33.42,33.43,75400.0,33.46,33.46,33.42,33.43,75400.0
2008-02-06 13:15:00,33.43,33.45,33.41,33.41,78600.0,33.43,33.45,33.41,33.41,78600.0
2008-02-06 13:20:00,33.42,33.45,33.41,33.45,56800.0,33.42,33.45,33.41,33.45,56800.0
2008-02-06 13:25:00,33.45,33.47,33.44,33.45,62800.0,33.45,33.47,33.44,33.45,62800.0
2008-02-06 13:30:00,33.45,33.45,33.34,33.34,77200.0,33.45,33.45,33.34,33.34,77200.0
2008-02-06 13:35:00,33.34,33.35,33.32,33.33,66400.0,33.34,33.35,33.32,33.33,66400.0
2008-02-06 13:40:00,33.33,33.33,33.21,33.21,133400.0,33.33,33.33,33.21,33.21,133400.0
2008-02-06 13:45:00,33.21,33.26,33.21,33.25,71300.0,33.21,33.26,33.21,33.25,71300.0
2008-02-06 13:50:00,33.24,33.27,33.2,33.21,111800.0,33.24,33.27,33.2,33.21,111800.0
2008-02-06 13:55:00,33.2,33.21,32.96,33.0,268900.0,33.2,33.21,32.96,33.0,268900.0
2008-02-06 14:00:00,33.0,33.03,32.96,32.97,203000.0,33.0,33.03,32.96,32.97,203000.0
2008-02-06 14:05:00,32.98,32.98,32.91,32.93,224500.0,32.98,32.98,32.91,32.93,224500.0
2008-02-06 14:10:00,32.92,32.92,32.63,32.65,375700.0,32.92,32.92,32.63,32.65,375700.0
2008-02-06 14:15:00,32.65,32.65,32.41,32.44,508900.0,32.65,32.65,32.41,32.44,508900.0
2008-02-06 14:20:00,32.45,32.59,32.45,32.58,234500.0,32.45,32.59,32.45,32.58,234500.0
2008-02-06 14:25:00,32.57,32.65,32.53,32.57,277300.0,32.57,32.65,32.53,32.57,277300.0
2008-02-06 14:30:00,32.58,32.75,32.56,32.72,189900.0,32.58,32.75,32.56,32.72,189900.0
2008-02-06 14:35:00,32.73,32.88,32.73,32.84,117500.0,32.73,32.88,32.73,32.84,117500.0
2008-02-06 14:40:00,32.85,32.94,32.83,32.88,146300.0,32.85,32.94,32.83,32.88,146300.0
2008-02-06 14:45:00,32.88,32.95,32.87,32.92,96000.0,32.88,32.95,32.87,32.92,96000.0
2008-02-06 14:50:00,32.92,32.93,32.88,32.92,126700.0,32.92,32.93,32.88,32.92,126700.0
2008-02-06 14:55:00,32.92,32.98,32.92,32.93,154000.0,32.92,32.98,32.92,32.93,154000.0
2008-02-06 15:00:00,32.92,32.96,32.85,32.9,158700.0,32.92,32.96,32.85,32.9,158700.0
2008-02-06 15:05:00,32.9,32.95,32.9,32.92,92300.0,32.9,32.95,32.9,32.92,92300.0
2008-02-06 15:10:00,32.92,33.0,32.9,32.91,142500.0,32.92,33.0,32.9,32.91,142500.0
2008-02-06 15:15:00,32.9,32.94,32.75,32.93,200800.0,32.9,32.94,32.75,32.93,200800.0
2008-02-06 15:20:00,32.92,32.94,32.84,32.94,136300.0,32.92,32.94,32.84,32.94,136300.0
2008-02-06 15:25:00,32.94,32.98,32.88,32.9,220600.0,32.94,32.98,32.88,32.9,220600.0
2008-02-06 15:30:00,32.9,32.9,32.74,32.74,200400.0,32.9,32.9,32.74,32.74,200400.0
2008-02-06 15:35:00,32.75,32.77,32.69,32.72,233000.0,32.75,32.77,32.69,32.72,233000.0
2008-02-06 15:40:00,32.72,32.73,32.66,32.7,238800.0,32.72,32.73,32.66,32.7,238800.0
2008-02-06 15:45:00,32.7,32.72,32.61,32.64,363800.0,32.7,32.72,32.61,32.64,363800.0
2008-02-06 15:50:00,32.63,32.73,32.63,32.72,320900.0,32.63,32.73,32.63,32.72,320900.0
2008-02-06 15:55:00,32.72,32.81,32.7,32.73,636400.0,32.72,32.81,32.7,32.73,636400.0
2008-02-07 09:30:00,32.41,32.87,32.41,32.84,110200.0,32.41,32.87,32.41,32.84,110200.0
2008-02-07 09:35:00,32.82,32.87,32.5,32.57,97500.0,32.82,32.87,32.5,32.57,97500.0
2008-02-07 09:40:00,32.58,32.62,32.5,32.59,79400.0,32.58,32.62,32.5,32.59,79400.0
2008-02-07 09:45:00,32.62,32.66,32.5,32.54,89700.0,32.62,32.66,32.5,32.54,89700.0
2008-02-07 09:50:00,32.54,32.55,32.27,32.37,123800.0,32.54,32.55,32.27,32.37,123800.0
2008-02-07 09:55:00,32.36,32.51,32.24,32.32,112000.0,32.36,32.51,32.24,32.32,112000.0
2008-02-07 10:00:00,32.33,32.81,32.32,32.8,142900.0,32.33,32.81,32.32,32.8,142900.0
2008-02-07 10:05:00,32.81,33.07,32.75,32.85,201200.0,32.81,33.07,32.75,32.85,201200.0
2008-02-07 10:10:00,32.83,32.87,32.61,32.74,177400.0,32.83,32.87,32.61,32.74,177400.0
2008-02-07 10:15:00,32.73,33.0,32.66,32.92,116900.0,32.73,33.0,32.66,32.92,116900.0
2008-02-07 10:20:00,32.92,32.99,32.72,32.73,103500.0,32.92,32.99,32.72,32.73,103500.0
2008-02-07 10:25:00,32.72,32.94,32.68,32.75,136200.0,32.72,32.94,32.68,32.75,136200.0
2008-02-07 10:30:00,32.74,32.74,32.59,32.73,115800.0,32.74,32.74,32.59,32.73,115800.0
2008-02-07 10:35:00,32.74,32.77,32.57,32.57,104600.0,32.74,32.77,32.57,32.57,104600.0
2008-02-07 10:40:00,32.57,32.76,32.49,32.71,129100.0,32.57,32.76,32.49,32.71,129100.0
2008-02-07 10:45:00,32.7,32.7,32.61,32.7,74700.0,32.7,32.7,32.61,32.7,74700.0
2008-02-07 10:50:00,32.7,32.85,32.63,32.83,154600.0,32.7,32.85,32.63,32.83,154600.0
2008-02-07 10:55:00,32.83,32.83,32.56,32.59,140500.0,32.83,32.83,32.56,32.59,140500.0
2008-02-07 11:00:00,32.59,32.7,32.57,32.62,108100.0,32.59,32.7,32.57,32.62,108100.0
2008-02-07 11:05:00,32.62,32.67,32.45,32.46,138500.0,32.62,32.67,32.45,32.46,138500.0
2008-02-07 11:10:00,32.47,32.52,32.35,32.39,200000.0,32.47,32.52,32.35,32.39,200000.0
2008-02-07 11:15:00,32.39,32.56,32.39,32.53,65600.0,32.39,32.56,32.39,32.53,65600.0
2008-02-07 11:20:00,32.52,32.56,32.44,32.45,108700.0,32.52,32.56,32.44,32.45,108700.0
2008-02-07 11:25:00,32.45,32.46,32.37,32.39,113900.0,32.45,32.46,32.37,32.39,113900.0
2008-02-07 11:30:00,32.4,32.4,32.37,32.4,124300.0,32.4,32.4,32.37,32.4,124300.0
2008-02-07 11:35:00,32.4,32.4,32.32,32.32,111700.0,32.4,32.4,32.32,32.32,111700.0
2008-02-07 11:40:00,32.33,32.4,32.32,32.37,294400.0,32.33,32.4,32.32,32.37,294400.0
2008-02-07 11:45:00,32.37,32.4,32.33,32.39,149500.0,32.37,32.4,32.33,32.39,149500.0
2008-02-07 11:50:00,32.39,32.4,32.36,32.38,216300.0,32.39,32.4,32.36,32.38,216300.0
2008-02-07 11:55:00,32.38,32.47,32.38,32.46,137300.0,32.38,32.47,32.38,32.46,137300.0
2008-02-07 12:00:00,32.46,32.62,32.45,32.54,158700.0,32.46,32.62,32.45,32.54,158700.0
2008-02-07 12:05:00,32.54,32.59,32.51,32.54,94500.0,32.54,32.59,32.51,32.54,94500.0
2008-02-07 12:10:00,32.53,32.55,32.4,32.52,143200.0,32.53,32.55,32.4,32.52,143200.0
2008-02-07 12:15:00,32.52,32.54,32.46,32.47,206400.0,32.52,32.54,32.46,32.47,206400.0
2008-02-07 12:20:00,32.48,32.55,32.47,32.55,52300.0,32.48,32.55,32.47,32.55,52300.0
2008-02-07 12:25:00,32.54,32.55,32.5,32.52,148400.0,32.54,32.55,32.5,32.52,148400.0
2008-02-07 12:30:00,32.51,32.57,32.5,32.51,319700.0,32.51,32.57,32.5,32.51,319700.0
2008-02-07 12:35:00,32.51,32.55,32.46,32.5,164400.0,32.51,32.55,32.46,32.5,164400.0
2008-02-07 12:40:00,32.5,32.54,32.47,32.5,100100.0,32.5,32.54,32.47,32.5,100100.0
2008-02-07 12:45:00,32.5,32.51,32.39,32.44,163600.0,32.5,32.51,32.39,32.44,163600.0
2008-02-07 12:50:00,32.44,32.57,32.41,32.56,155500.0,32.44,32.57,32.41,32.56,155500.0
2008-02-07 12:55:00,32.56,32.56,32.5,32.51,109800.0,32.56,32.56,32.5,32.51,109800.0
2008-02-07 13:00:00,32.51,32.52,32.48,32.49,117600.0,32.51,32.52,32.48,32.49,117600.0
2008-02-07 13:05:00,32.49,32.56,32.47,32.56,53600.0,32.49,32.56,32.47,32.56,53600.0
2008-02-07 13:10:00,32.56,32.56,32.53,32.53,195800.0,32.56,32.56,32.53,32.53,195800.0
2008-02-07 13:15:00,32.52,32.52,32.46,32.49,56500.0,32.52,32.52,32.46,32.49,56500.0
2008-02-07 13:20:00,32.49,32.61,32.49,32.58,102700.0,32.49,32.61,32.49,32.58,102700.0
2008-02-07 13:25:00,32.58,32.76,32.55,32.59,394300.0,32.58,32.76,32.55,32.59,394300.0
2008-02-07 13:30:00,32.59,32.63,32.55,32.59,117500.0,32.59,32.63,32.55,32.59,117500.0
2008-02-07 13:35:00,32.58,32.61,32.56,32.6,55600.0,32.58,32.61,32.56,32.6,55600.0
2008-02-07 13:40:00,32.6,32.65,32.6,32.64,267100.0,32.6,32.65,32.6,32.64,267100.0
2008-02-07 13:45:00,32.65,32.68,32.6,32.6,230800.0,32.65,32.68,32.6,32.6,230800.0
2008-02-07 13:50:00,32.6,32.65,32.57,32.64,111300.0,32.6,32.65,32.57,32.64,111300.0
2008-02-07 13:55:00,32.64,32.7,32.62,32.69,347600.0,32.64,32.7,32.62,32.69,347600.0
2008-02-07 14:00:00,32.69,32.73,32.67,32.72,207300.0,32.69,32.73,32.67,32.72,207300.0
2008-02-07 14:05:00,32.73,32.84,32.71,32.78,431900.0,32.73,32.84,32.71,32.78,431900.0
2008-02-07 14:10:00,32.77,32.77,32.65,32.7,163100.0,32.77,32.77,32.65,32.7,163100.0
2008-02-07 14:15:00,32.71,32.71,32.49,32.61,190200.0,32.71,32.71,32.49,32.61,190200.0
2008-02-07 14:20:00,32.6,32.65,32.48,32.64,146400.0,32.6,32.65,32.48,32.64,146400.0
2008-02-07 14:25:00,32.63,32.71,32.63,32.63,140900.0,32.63,32.71,32.63,32.63,140900.0
2008-02-07 14:30:00,32.63,32.65,32.53,32.6,110500.0,32.63,32.65,32.53,32.6,110500.0
2008-02-07 14:35:00,32.59,32.65,32.48,32.51,141600.0,32.59,32.65,32.48,32.51,141600.0
2008-02-07 14:40:00,32.51,32.61,32.5,32.59,166800.0,32.51,32.61,32.5,32.59,166800.0
2008-02-07 14:45:00,32.59,32.61,32.51,32.59,143000.0,32.59,32.61,32.51,32.59,143000.0
2008-02-07 14:50:00,32.59,32.59,32.46,32.51,146800.0,32.59,32.59,32.46,32.51,146800.0
2008-02-07 14:55:00,32.51,32.6,32.4,32.4,130400.0,32.51,32.6,32.4,32.4,130400.0
2008-02-07 15:00:00,32.4,32.42,32.25,32.29,154100.0,32.4,32.42,32.25,32.29,154100.0
2008-02-07 15:05:00,32.28,32.3,32.09,32.09,228400.0,32.28,32.3,32.09,32.09,228400.0
2008-02-07 15:10:00,32.08,32.28,32.08,32.23,310200.0,32.08,32.28,32.08,32.23,310200.0
2008-02-07 15:15:00,32.22,32.42,32.22,32.36,150200.0,32.22,32.42,32.22,32.36,150200.0
2008-02-07 15:20:00,32.37,32.39,32.32,32.35,243800.0,32.37,32.39,32.32,32.35,243800.0
2008-02-07 15:25:00,32.34,32.53,32.32,32.46,160900.0,32.34,32.53,32.32,32.46,160900.0
2008-02-07 15:30:00,32.47,32.57,32.46,32.57,185300.0,32.47,32.57,32.46,32.57,185300.0
2008-02-07 15:35:00,32.57,32.58,32.47,32.5,241600.0,32.57,32.58,32.47,32.5,241600.0
2008-02-07 15:40:00,32.51,32.55,32.46,32.46,242300.0,32.51,32.55,32.46,32.46,242300.0
2008-02-07 15:45:00,32.46,32.55,32.45,32.53,257200.0,32.46,32.55,32.45,32.53,257200.0
2008-02-07 15:50:00,32.53,32.6,32.51,32.58,337900.0,32.53,32.6,32.51,32.58,337900.0
2008-02-07 15:55:00,32.58,32.62,32.5,32.61,534300.0,32.58,32.62,32.5,32.61,534300.0
2008-02-08 09:30:00,32.65,32.72,32.18,32.49,160600.0,32.65,32.72,32.18,32.49,160600.0
2008-02-08 09:35:00,32.51,32.77,32.49,32.62,220100.0,32.51,32.77,32.49,32.62,220100.0
2008-02-08 09:40:00,32.62,32.68,32.52,32.56,89800.0,32.62,32.68,32.52,32.56,89800.0
2008-02-08 09:45:00,32.56,32.6,32.36,32.41,134600.0,32.56,32.6,32.36,32.41,134600.0
2008-02-08 09:50:00,32.41,32.46,32.38,32.46,66900.0,32.41,32.46,32.38,32.46,66900.0
2008-02-08 09:55:00,32.45,32.61,32.45,32.61,55900.0,32.45,32.61,32.45,32.61,55900.0
2008-02-08 10:00:00,32.61,32.65,32.53,32.64,110000.0,32.61,32.65,32.53,32.64,110000.0
2008-02-08 10:05:00,32.64,32.8,32.64,32.73,129500.0,32.64,32.8,32.64,32.73,129500.0
2008-02-08 10:10:00,32.73,32.84,32.71,32.81,75700.0,32.73,32.84,32.71,32.81,75700.0
2008-02-08 10:15:00,32.81,32.92,32.81,32.88,81800.0,32.81,32.92,32.81,32.88,81800.0
2008-02-08 10:20:00,32.88,32.96,32.88,32.95,111600.0,32.88,32.96,32.88,32.95,111600.0
2008-02-08 10:25:00,32.95,33.04,32.93,32.94,199500.0,32.95,33.04,32.93,32.94,199500.0
2008-02-08 10:30:00,32.94,32.98,32.87,32.88,227100.0,32.94,32.98,32.87,32.88,227100.0
2008-02-08 10:35:00,32.87,33.01,32.87,32.97,76800.0,32.87,33.01,32.87,32.97,76800.0
2008-02-08 10:40:00,32.97,33.01,32.97,32.99,84300.0,32.97,33.01,32.97,32.99,84300.0
2008-02-08 10:45:00,32.98,33.0,32.98,32.99,71500.0,32.98,33.0,32.98,32.99,71500.0
2008-02-08 10:50:00,32.99,33.0,32.98,32.99,149800.0,32.99,33.0,32.98,32.99,149800.0
2008-02-08 10:55:00,32.99,33.0,32.97,33.0,82900.0,32.99,33.0,32.97,33.0,82900.0
2008-02-08 11:00:00,33.0,33.1,33.0,33.1,94900.0,33.0,33.1,33.0,33.1,94900.0
2008-02-08 11:05:00,33.09,33.17,33.09,33.15,163200.0,33.09,33.17,33.09,33.15,163200.0
2008-02-08 11:10:00,33.15,33.16,33.14,33.15,102900.0,33.15,33.16,33.14,33.15,102900.0
2008-02-08 11:15:00,33.16,33.16,33.14,33.15,142500.0,33.16,33.16,33.14,33.15,142500.0
2008-02-08 11:20:00,33.14,33.15,33.11,33.12,81100.0,33.14,33.15,33.11,33.12,81100.0
2008-02-08 11:25:00,33.12,33.17,33.07,33.08,136000.0,33.12,33.17,33.07,33.08,136000.0
2008-02-08 11:30:00,33.08,33.15,33.08,33.13,82100.0,33.08,33.15,33.08,33.13,82100.0
2008-02-08 11:35:00,33.12,33.15,33.11,33.12,61600.0,33.12,33.15,33.11,33.12,61600.0
2008-02-08 11:40:00,33.12,33.23,33.12,33.17,51700.0,33.12,33.23,33.12,33.17,51700.0
2008-02-08 11:45:00,33.16,33.17,33.1,33.14,42900.0,33.16,33.17,33.1,33.14,42900.0
2008-02-08 11:50:00,33.14,33.15,33.04,33.05,54800.0,33.14,33.15,33.04,33.05,54800.0
2008-02-08 11:55:00,33.05,33.09,33.04,33.05,110800.0,33.05,33.09,33.04,33.05,110800.0
2008-02-08 12:00:00,33.05,33.06,32.98,32.99,88600.0,33.05,33.06,32.98,32.99,88600.0
2008-02-08 12:05:00,33.0,33.03,32.97,32.97,76400.0,33.0,33.03,32.97,32.97,76400.0
2008-02-08 12:10:00,32.97,32.99,32.95,32.95,34600.0,32.97,32.99,32.95,32.95,34600.0
2008-02-08 12:15:00,32.96,32.96,32.88,32.89,72200.0,32.96,32.96,32.88,32.89,72200.0
2008-02-08 12:20:00,32.89,32.89,32.74,32.76,152800.0,32.89,32.89,32.74,32.76,152800.0
2008-02-08 12:25:00,32.77,32.83,32.75,32.78,89900.0,32.77,32.83,32.75,32.78,89900.0
2008-02-08 12:30:00,32.79,32.85,32.77,32.84,71800.0,32.79,32.85,32.77,32.84,71800.0
2008-02-08 12:35:00,32.83,32.84,32.79,32.83,42600.0,32.83,32.84,32.79,32.83,42600.0
2008-02-08 12:40:00,32.83,32.85,32.81,32.85,61100.0,32.83,32.85,32.81,32.85,61100.0
2008-02-08 12:45:00,32.85,32.85,32.71,32.72,90900.0,32.85,32.85,32.71,32.72,90900.0
2008-02-08 12:50:00,32.71,32.85,32.71,32.85,51300.0,32.71,32.85,32.71,32.85,51300.0
2008-02-08 12:55:00,32.85,32.99,32.84,32.98,87500.0,32.85,32.99,32.84,32.98,87500.0
2008-02-08 13:00:00,32.98,33.0,32.91,32.93,194600.0,32.98,33.0,32.91,32.93,194600.0
2008-02-08 13:05:00,32.94,33.0,32.94,32.98,60800.0,32.94,33.0,32.94,32.98,60800.0
2008-02-08 13:10:00,32.97,33.01,32.88,32.93,123700.0,32.97,33.01,32.88,32.93,123700.0
2008-02-08 13:15:00,32.93,32.95,32.86,32.89,100700.0,32.93,32.95,32.86,32.89,100700.0
2008-02-08 13:20:00,32.88,32.93,32.84,32.89,63100.0,32.88,32.93,32.84,32.89,63100.0
2008-02-08 13:25:00,32.89,32.95,32.89,32.92,106300.0,32.89,32.95,32.89,32.92,106300.0
2008-02-08 13:30:00,32.91,32.93,32.86,32.89,77600.0,32.91,32.93,32.86,32.89,77600.0
2008-02-08 13:35:00,32.89,32.91,32.78,32.79,113900.0,32.89,32.91,32.78,32.79,113900.0
2008-02-08 13:40:00,32.79,32.85,32.7,32.85,87300.0,32.79,32.85,32.7,32.85,87300.0
2008-02-08 13:45:00,32.85,32.93,32.84,32.92,92100.0,32.85,32.93,32.84,32.92,92100.0
2008-02-08 13:50:00,32.92,33.0,32.9,32.91,88100.0,32.92,33.0,32.9,32.91,88100.0
2008-02-08 13:55:00,32.91,33.0,32.9,32.95,52300.0,32.91,33.0,32.9,32.95,52300.0
2008-02-08 14:00:00,32.95,32.98,32.87,32.89,85700.0,32.95,32.98,32.87,32.89,85700.0
2008-02-08 14:05:00,32.89,32.91,32.88,32.88,71900.0,32.89,32.91,32.88,32.88,71900.0
2008-02-08 14:10:00,32.88,32.94,32.88,32.92,47800.0,32.88,32.94,32.88,32.92,47800.0
2008-02-08 14:15:00,32.92,32.97,32.92,32.97,69400.0,32.92,32.97,32.92,32.97,69400.0
2008-02-08 14:20:00,32.97,33.0,32.92,32.93,78000.0,32.97,33.0,32.92,32.93,78000.0
2008-02-08 14:25:00,32.94,32.98,32.93,32.94,64200.0,32.94,32.98,32.93,32.94,64200.0
2008-02-08 14:30:00,32.94,33.0,32.9,32.92,118000.0,32.94,33.0,32.9,32.92,118000.0
2008-02-08 14:35:00,32.93,32.96,32.91,32.95,67500.0,32.93,32.96,32.91,32.95,67500.0
2008-02-08 14:40:00,32.95,32.98,32.92,32.98,61600.0,32.95,32.98,32.92,32.98,61600.0
2008-02-08 14:45:00,32.98,33.0,32.92,32.93,78600.0,32.98,33.0,32.92,32.93,78600.0
2008-02-08 14:50:00,32.94,32.98,32.93,32.95,54000.0,32.94,32.98,32.93,32.95,54000.0
2008-02-08 14:55:00,32.96,32.98,32.88,32.9,98500.0,32.96,32.98,32.88,32.9,98500.0
2008-02-08 15:00:00,32.89,32.93,32.82,32.88,109700.0,32.89,32.93,32.82,32.88,109700.0
2008-02-08 15:05:00,32.88,32.93,32.86,32.91,87700.0,32.88,32.93,32.86,32.91,87700.0
2008-02-08 15:10:00,32.9,32.93,32.89,32.89,75500.0,32.9,32.93,32.89,32.89,75500.0
2008-02-08 15:15:00,32.89,32.98,32.89,32.98,82000.0,32.89,32.98,32.89,32.98,82000.0
2008-02-08 15:20:00,32.97,32.99,32.92,32.94,130800.0,32.97,32.99,32.92,32.94,130800.0
2008-02-08 15:25:00,32.94,33.02,32.92,32.95,134400.0,32.94,33.02,32.92,32.95,134400.0
2008-02-08 15:30:00,32.97,33.07,32.94,33.07,756200.0,32.97,33.07,32.94,33.07,756200.0
2008-02-08 15:35:00,33.07,33.23,33.06,33.2,311500.0,33.07,33.23,33.06,33.2,311500.0
2008-02-08 15:40:00,33.19,33.19,33.13,33.18,163000.0,33.19,33.19,33.13,33.18,163000.0
2008-02-08 15:45:00,33.18,33.28,33.17,33.24,266000.0,33.18,33.28,33.17,33.24,266000.0
2008-02-08 15:50:00,33.25,33.25,33.13,33.15,346100.0,33.25,33.25,33.13,33.15,346100.0
2008-02-08 15:55:00,33.15,33.19,33.07,33.19,603700.0,33.15,33.19,33.07,33.19,603700.0
2008-02-11 09:30:00,33.28,33.59,33.15,33.5,88800.0,33.28,33.59,33.15,33.5,88800.0
2008-02-11 09:35:00,33.5,33.54,33.21,33.24,351500.0,33.5,33.54,33.21,33.24,351500.0
2008-02-11 09:40:00,33.26,33.4,33.17,33.28,61200.0,33.26,33.4,33.17,33.28,61200.0
2008-02-11 09:45:00,33.27,33.36,33.26,33.31,72100.0,33.27,33.36,33.26,33.31,72100.0
2008-02-11 09:50:00,33.31,33.34,33.24,33.29,80100.0,33.31,33.34,33.24,33.29,80100.0
2008-02-11 09:55:00,33.28,33.43,33.27,33.41,100000.0,33.28,33.43,33.27,33.41,100000.0
2008-02-11 10:00:00,33.41,33.52,33.41,33.48,109300.0,33.41,33.52,33.41,33.48,109300.0
2008-02-11 10:05:00,33.49,33.49,33.38,33.42,132700.0,33.49,33.49,33.38,33.42,132700.0
2008-02-11 10:10:00,33.42,33.45,33.39,33.42,77000.0,33.42,33.45,33.39,33.42,77000.0
2008-02-11 10:15:00,33.42,33.49,33.42,33.48,60000.0,33.42,33.49,33.42,33.48,60000.0
2008-02-11 10:20:00,33.47,33.47,33.35,33.36,65100.0,33.47,33.47,33.35,33.36,65100.0
2008-02-11 10:25:00,33.36,33.43,33.29,33.42,90300.0,33.36,33.43,33.29,33.42,90300.0
2008-02-11 10:30:00,33.41,33.43,33.33,33.34,93700.0,33.41,33.43,33.33,33.34,93700.0
2008-02-11 10:35:00,33.34,33.42,33.32,33.41,92800.0,33.34,33.42,33.32,33.41,92800.0
2008-02-11 10:40:00,33.42,33.44,33.38,33.44,62700.0,33.42,33.44,33.38,33.44,62700.0
2008-02-11 10:45:00,33.44,33.46,33.41,33.42,49900.0,33.44,33.46,33.41,33.42,49900.0
2008-02-11 10:50:00,33.42,33.54,33.39,33.53,81500.0,33.42,33.54,33.39,33.53,81500.0
2008-02-11 10:55:00,33.54,33.61,33.49,33.51,92400.0,33.54,33.61,33.49,33.51,92400.0
2008-02-11 11:00:00,33.52,33.58,33.49,33.58,62700.0,33.52,33.58,33.49,33.58,62700.0
2008-02-11 11:05:00,33.57,33.6,33.55,33.56,68700.0,33.57,33.6,33.55,33.56,68700.0
2008-02-11 11:10:00,33.57,33.74,33.53,33.62,172000.0,33.57,33.74,33.53,33.62,172000.0
2008-02-11 11:15:00,33.62,33.75,33.59,33.73,99400.0,33.62,33.75,33.59,33.73,99400.0
2008-02-11 11:20:00,33.73,33.82,33.73,33.74,124600.0,33.73,33.82,33.73,33.74,124600.0
2008-02-11 11:25:00,33.74,33.77,33.67,33.76,90500.0,33.74,33.77,33.67,33.76,90500.0
2008-02-11 11:30:00,33.75,33.78,33.72,33.74,91000.0,33.75,33.78,33.72,33.74,91000.0
2008-02-11 11:35:00,33.73,33.73,33.62,33.63,81700.0,33.73,33.73,33.62,33.63,81700.0
2008-02-11 11:40:00,33.64,33.68,33.6,33.66,91000.0,33.64,33.68,33.6,33.66,91000.0
2008-02-11 11:45:00,33.67,33.69,33.57,33.61,95700.0,33.67,33.69,33.57,33.61,95700.0
2008-02-11 11:50:00,33.61,33.67,33.57,33.67,45300.0,33.61,33.67,33.57,33.67,45300.0
2008-02-11 11:55:00,33.67,33.71,33.61,33.67,49800.0,33.67,33.71,33.61,33.67,49800.0
2008-02-11 12:00:00,33.67,33.77,33.67,33.75,44000.0,33.67,33.77,33.67,33.75,44000.0
2008-02-11 12:05:00,33.75,33.84,33.71,33.74,81800.0,33.75,33.84,33.71,33.74,81800.0
2008-02-11 12:10:00,33.74,33.8,33.73,33.78,34600.0,33.74,33.8,33.73,33.78,34600.0
2008-02-11 12:15:00,33.79,33.86,33.73,33.74,72200.0,33.79,33.86,33.73,33.74,72200.0
2008-02-11 12:20:00,33.74,33.78,33.74,33.75,35500.0,33.74,33.78,33.74,33.75,35500.0
2008-02-11 12:25:00,33.75,33.78,33.75,33.75,49800.0,33.75,33.78,33.75,33.75,49800.0
2008-02-11 12:30:00,33.76,33.83,33.75,33.82,60900.0,33.76,33.83,33.75,33.82,60900.0
2008-02-11 12:35:00,33.82,33.97,33.8,33.94,85500.0,33.82,33.97,33.8,33.94,85500.0
2008-02-11 12:40:00,33.95,34.05,33.92,34.01,117700.0,33.95,34.05,33.92,34.01,117700.0
2008-02-11 12:45:00,34.0,34.07,33.99,34.04,354700.0,34.0,34.07,33.99,34.04,354700.0
2008-02-11 12:50:00,34.04,34.04,34.01,34.01,74000.0,34.04,34.04,34.01,34.01,74000.0
2008-02-11 12:55:00,34.01,34.1,34.0,34.08,61100.0,34.01,34.1,34.0,34.08,61100.0
2008-02-11 13:00:00,34.08,34.14,34.08,34.08,61800.0,34.08,34.14,34.08,34.08,61800.0
2008-02-11 13:05:00,34.08,34.08,33.99,33.99,79900.0,34.08,34.08,33.99,33.99,79900.0
2008-02-11 13:10:00,33.99,33.99,33.9,33.93,137900.0,33.99,33.99,33.9,33.93,137900.0
2008-02-11 13:15:00,33.93,33.94,33.9,33.91,66900.0,33.93,33.94,33.9,33.91,66900.0
2008-02-11 13:20:00,33.91,33.92,33.87,33.9,57300.0,33.91,33.92,33.87,33.9,57300.0
2008-02-11 13:25:00,33.88,33.9,33.86,33.9,94500.0,33.88,33.9,33.86,33.9,94500.0
2008-02-11 13:30:00,33.89,33.91,33.87,33.9,103500.0,33.89,33.91,33.87,33.9,103500.0
2008-02-11 13:35:00,33.9,33.9,33.89,33.9,46700.0,33.9,33.9,33.89,33.9,46700.0
2008-02-11 13:40:00,33.9,33.9,33.86,33.87,84300.0,33.9,33.9,33.86,33.87,84300.0
2008-02-11 13:45:00,33.87,33.91,33.86,33.88,54200.0,33.87,33.91,33.86,33.88,54200.0
2008-02-11 13:50:00,33.87,33.89,33.84,33.88,63900.0,33.87,33.89,33.84,33.88,63900.0
2008-02-11 13:55:00,33.88,33.89,33.8,33.86,142000.0,33.88,33.89,33.8,33.86,142000.0
2008-02-11 14:00:00,33.85,33.87,33.81,33.81,95800.0,33.85,33.87,33.81,33.81,95800.0
2008-02-11 14:05:00,33.81,33.86,33.81,33.85,91400.0,33.81,33.86,33.81,33.85,91400.0
2008-02-11 14:10:00,33.84,33.94,33.84,33.91,105000.0,33.84,33.94,33.84,33.91,105000.0
2008-02-11 14:15:00,33.92,33.95,33.82,33.82,100700.0,33.92,33.95,33.82,33.82,100700.0
2008-02-11 14:20:00,33.84,33.86,33.79,33.85,99000.0,33.84,33.86,33.79,33.85,99000.0
2008-02-11 14:25:00,33.84,33.85,33.79,33.85,46800.0,33.84,33.85,33.79,33.85,46800.0
2008-02-11 14:30:00,33.85,33.85,33.78,33.8,89500.0,33.85,33.85,33.78,33.8,89500.0
2008-02-11 14:35:00,33.8,33.81,33.77,33.8,53800.0,33.8,33.81,33.77,33.8,53800.0
2008-02-11 14:40:00,33.8,33.83,33.79,33.83,44400.0,33.8,33.83,33.79,33.83,44400.0
2008-02-11 14:45:00,33.83,33.87,33.82,33.85,106500.0,33.83,33.87,33.82,33.85,106500.0
2008-02-11 14:50:00,33.85,33.9,33.84,33.87,63000.0,33.85,33.9,33.84,33.87,63000.0
2008-02-11 14:55:00,33.87,33.88,33.81,33.83,104900.0,33.87,33.88,33.81,33.83,104900.0
2008-02-11 15:00:00,33.83,33.85,33.75,33.84,102800.0,33.83,33.85,33.75,33.84,102800.0
2008-02-11 15:05:00,33.83,33.92,33.79,33.91,133700.0,33.83,33.92,33.79,33.91,133700.0
2008-02-11 15:10:00,33.9,33.98,33.87,33.91,88300.0,33.9,33.98,33.87,33.91,88300.0
2008-02-11 15:15:00,33.91,33.94,33.85,33.89,71200.0,33.91,33.94,33.85,33.89,71200.0
2008-02-11 15:20:00,33.89,33.97,33.87,33.97,118600.0,33.89,33.97,33.87,33.97,118600.0
2008-02-11 15:25:00,33.98,34.01,33.97,34.01,125700.0,33.98,34.01,33.97,34.01,125700.0
2008-02-11 15:30:00,34.0,34.0,33.87,33.89,126300.0,34.0,34.0,33.87,33.89,126300.0
2008-02-11 15:35:00,33.89,33.89,33.75,33.82,300200.0,33.89,33.89,33.75,33.82,300200.0
2008-02-11 15:40:00,33.82,33.83,33.73,33.73,233400.0,33.82,33.83,33.73,33.73,233400.0
2008-02-11 15:45:00,33.74,33.76,33.65,33.76,338500.0,33.74,33.76,33.65,33.76,338500.0
2008-02-11 15:50:00,33.75,33.8,33.69,33.78,443900.0,33.75,33.8,33.69,33.78,443900.0
2008-02-11 15:55:00,33.79,33.88,33.73,33.84,604400.0,33.79,33.88,33.73,33.84,604400.0
2008-02-12 09:30:00,33.96,34.28,33.86,34.06,193000.0,33.96,34.28,33.86,34.06,193000.0
2008-02-12 09:35:00,34.07,34.49,34.03,34.44,200500.0,34.07,34.49,34.03,34.44,200500.0
2008-02-12 09:40:00,34.44,34.5,34.4,34.46,126900.0,34.44,34.5,34.4,34.46,126900.0
2008-02-12 09:45:00,34.45,34.6,34.44,34.59,194700.0,34.45,34.6,34.44,34.59,194700.0
2008-02-12 09:50:00,34.59,34.62,34.41,34.42,174600.0,34.59,34.62,34.41,34.42,174600.0
2008-02-12 09:55:00,34.43,34.46,34.39,34.41,91200.0,34.43,34.46,34.39,34.41,91200.0
2008-02-12 10:00:00,34.41,34.53,34.31,34.46,150800.0,34.41,34.53,34.31,34.46,150800.0
2008-02-12 10:05:00,34.46,34.55,34.41,34.55,84800.0,34.46,34.55,34.41,34.55,84800.0
2008-02-12 10:10:00,34.55,34.65,34.46,34.58,141400.0,34.55,34.65,34.46,34.58,141400.0
2008-02-12 10:15:00,34.58,34.69,34.56,34.59,161500.0,34.58,34.69,34.56,34.59,161500.0
2008-02-12 10:20:00,34.59,34.68,34.56,34.68,103700.0,34.59,34.68,34.56,34.68,103700.0
2008-02-12 10:25:00,34.68,34.7,34.6,34.65,94000.0,34.68,34.7,34.6,34.65,94000.0
2008-02-12 10:30:00,34.65,34.68,34.6,34.67,204600.0,34.65,34.68,34.6,34.67,204600.0
2008-02-12 10:35:00,34.66,34.7,34.63,34.66,160900.0,34.66,34.7,34.63,34.66,160900.0
2008-02-12 10:40:00,34.67,34.87,34.66,34.85,290500.0,34.67,34.87,34.66,34.85,290500.0
2008-02-12 10:45:00,34.84,34.95,34.83,34.89,150000.0,34.84,34.95,34.83,34.89,150000.0
2008-02-12 10:50:00,34.89,34.9,34.83,34.87,139100.0,34.89,34.9,34.83,34.87,139100.0
2008-02-12 10:55:00,34.88,35.01,34.86,35.01,140400.0,34.88,35.01,34.86,35.01,140400.0
2008-02-12 11:00:00,35.01,35.02,34.83,34.94,175100.0,35.01,35.02,34.83,34.94,175100.0
2008-02-12 11:05:00,34.95,34.95,34.8,34.87,84600.0,34.95,34.95,34.8,34.87,84600.0
2008-02-12 11:10:00,34.88,34.96,34.86,34.9,94100.0,34.88,34.96,34.86,34.9,94100.0
2008-02-12 11:15:00,34.9,34.91,34.79,34.8,79200.0,34.9,34.91,34.79,34.8,79200.0
2008-02-12 11:20:00,34.79,34.81,34.64,34.72,171000.0,34.79,34.81,34.64,34.72,171000.0
2008-02-12 11:25:00,34.73,34.81,34.72,34.78,108000.0,34.73,34.81,34.72,34.78,108000.0
2008-02-12 11:30:00,34.78,34.82,34.69,34.7,79000.0,34.78,34.82,34.69,34.7,79000.0
2008-02-12 11:35:00,34.71,34.74,34.66,34.7,70000.0,34.71,34.74,34.66,34.7,70000.0
2008-02-12 11:40:00,34.7,34.74,34.7,34.71,51400.0,34.7,34.74,34.7,34.71,51400.0
2008-02-12 11:45:00,34.72,34.76,34.7,34.74,104100.0,34.72,34.76,34.7,34.74,104100.0
2008-02-12 11:50:00,34.74,34.77,34.71,34.72,84600.0,34.74,34.77,34.71,34.72,84600.0
2008-02-12 11:55:00,34.73,34.77,34.72,34.73,58600.0,34.73,34.77,34.72,34.73,58600.0
2008-02-12 12:00:00,34.73,34.75,34.7,34.7,56100.0,34.73,34.75,34.7,34.7,56100.0
2008-02-12 12:05:00,34.7,34.71,34.69,34.71,64600.0,34.7,34.71,34.69,34.71,64600.0
2008-02-12 12:10:00,34.71,34.79,34.7,34.73,93700.0,34.71,34.79,34.7,34.73,93700.0
2008-02-12 12:15:00,34.74,34.81,34.74,34.79,31200.0,34.74,34.81,34.74,34.79,31200.0
2008-02-12 12:20:00,34.8,34.8,34.64,34.67,72100.0,34.8,34.8,34.64,34.67,72100.0
2008-02-12 12:25:00,34.67,34.71,34.62,34.68,67300.0,34.67,34.71,34.62,34.68,67300.0
2008-02-12 12:30:00,34.68,34.68,34.61,34.65,38400.0,34.68,34.68,34.61,34.65,38400.0
2008-02-12 12:35:00,34.64,34.65,34.55,34.55,103500.0,34.64,34.65,34.55,34.55,103500.0
2008-02-12 12:40:00,34.56,34.56,34.45,34.47,92100.0,34.56,34.56,34.45,34.47,92100.0
2008-02-12 12:45:00,34.46,34.52,34.38,34.48,168400.0,34.46,34.52,34.38,34.48,168400.0
2008-02-12 12:50:00,34.48,34.51,34.44,34.47,56300.0,34.48,34.51,34.44,34.47,56300.0
2008-02-12 12:55:00,34.47,34.55,34.47,34.55,27300.0,34.47,34.55,34.47,34.55,27300.0
2008-02-12 13:00:00,34.55,34.62,34.55,34.61,75600.0,34.55,34.62,34.55,34.61,75600.0
2008-02-12 13:05:00,34.62,34.65,34.61,34.64,46800.0,34.62,34.65,34.61,34.64,46800.0
2008-02-12 13:10:00,34.64,34.64,34.6,34.63,43100.0,34.64,34.64,34.6,34.63,43100.0
2008-02-12 13:15:00,34.63,34.68,34.6,34.65,41400.0,34.63,34.68,34.6,34.65,41400.0
2008-02-12 13:20:00,34.66,34.67,34.62,34.62,28800.0,34.66,34.67,34.62,34.62,28800.0
2008-02-12 13:25:00,34.63,34.68,34.63,34.63,60400.0,34.63,34.68,34.63,34.63,60400.0
2008-02-12 13:30:00,34.63,34.64,34.59,34.6,43200.0,34.63,34.64,34.59,34.6,43200.0
2008-02-12 13:35:00,34.61,34.62,34.52,34.54,81200.0,34.61,34.62,34.52,34.54,81200.0
2008-02-12 13:40:00,34.53,34.54,34.52,34.54,67900.0,34.53,34.54,34.52,34.54,67900.0
2008-02-12 13:45:00,34.53,34.59,34.52,34.59,59400.0,34.53,34.59,34.52,34.59,59400.0
2008-02-12 13:50:00,34.59,34.64,34.56,34.59,63500.0,34.59,34.64,34.56,34.59,63500.0
2008-02-12 13:55:00,34.58,34.61,34.58,34.6,36800.0,34.58,34.61,34.58,34.6,36800.0
2008-02-12 14:00:00,34.6,34.6,34.54,34.54,40800.0,34.6,34.6,34.54,34.54,40800.0
2008-02-12 14:05:00,34.54,34.56,34.54,34.55,28100.0,34.54,34.56,34.54,34.55,28100.0
2008-02-12 14:10:00,34.56,34.61,34.55,34.58,63500.0,34.56,34.61,34.55,34.58,63500.0
2008-02-12 14:15:00,34.58,34.58,34.44,34.44,94900.0,34.58,34.58,34.44,34.44,94900.0
2008-02-12 14:20:00,34.44,34.47,34.4,34.43,64300.0,34.44,34.47,34.4,34.43,64300.0
2008-02-12 14:25:00,34.43,34.43,34.4,34.43,63900.0,34.43,34.43,34.4,34.43,63900.0
2008-02-12 14:30:00,34.42,34.44,34.36,34.42,94800.0,34.42,34.44,34.36,34.42,94800.0
2008-02-12 14:35:00,34.42,34.42,34.36,34.38,53100.0,34.42,34.42,34.36,34.38,53100.0
2008-02-12 14:40:00,34.39,34.44,34.37,34.44,50200.0,34.39,34.44,34.37,34.44,50200.0
2008-02-12 14:45:00,34.43,34.54,34.43,34.53,84000.0,34.43,34.54,34.43,34.53,84000.0
2008-02-12 14:50:00,34.53,34.53,34.49,34.53,70300.0,34.53,34.53,34.49,34.53,70300.0
2008-02-12 14:55:00,34.52,34.53,34.48,34.49,72700.0,34.52,34.53,34.48,34.49,72700.0
2008-02-12 15:00:00,34.49,34.49,34.44,34.44,53600.0,34.49,34.49,34.44,34.44,53600.0
2008-02-12 15:05:00,34.44,34.45,34.31,34.35,140700.0,34.44,34.45,34.31,34.35,140700.0
2008-02-12 15:10:00,34.35,34.4,34.34,34.39,86800.0,34.35,34.4,34.34,34.39,86800.0
2008-02-12 15:15:00,34.39,34.44,34.36,34.42,96800.0,34.39,34.44,34.36,34.42,96800.0
2008-02-12 15:20:00,34.42,34.43,34.24,34.25,121900.0,34.42,34.43,34.24,34.25,121900.0
2008-02-12 15:25:00,34.25,34.25,34.14,34.19,255300.0,34.25,34.25,34.14,34.19,255300.0
2008-02-12 15:30:00,34.2,34.23,34.1,34.11,207700.0,34.2,34.23,34.1,34.11,207700.0
2008-02-12 15:35:00,34.11,34.14,34.02,34.08,276400.0,34.11,34.14,34.02,34.08,276400.0
2008-02-12 15:40:00,34.07,34.29,34.07,34.22,289400.0,34.07,34.29,34.07,34.22,289400.0
2008-02-12 15:45:00,34.23,34.38,34.19,34.33,340700.0,34.23,34.38,34.19,34.33,340700.0
2008-02-12 15:50:00,34.33,34.35,34.21,34.26,398800.0,34.33,34.35,34.21,34.26,398800.0
2008-02-12 15:55:00,34.27,34.4,34.26,34.38,444200.0,34.27,34.4,34.26,34.38,444200.0
2008-02-13 09:30:00,34.97,34.98,34.42,34.97,179400.0,34.97,34.98,34.42,34.97,179400.0
2008-02-13 09:35:00,34.94,35.14,34.91,35.06,110400.0,34.94,35.14,34.91,35.06,110400.0
2008-02-13 09:40:00,35.04,35.2,34.95,35.0,228200.0,35.04,35.2,34.95,35.0,228200.0
2008-02-13 09:45:00,35.01,35.06,34.87,35.0,185300.0,35.01,35.06,34.87,35.0,185300.0
2008-02-13 09:50:00,35.0,35.14,34.97,34.99,167200.0,35.0,35.14,34.97,34.99,167200.0
2008-02-13 09:55:00,34.98,35.17,34.98,35.05,121900.0,34.98,35.17,34.98,35.05,121900.0
2008-02-13 10:00:00,35.03,35.11,35.01,35.02,89300.0,35.03,35.11,35.01,35.02,89300.0
2008-02-13 10:05:00,35.03,35.22,34.99,35.13,120500.0,35.03,35.22,34.99,35.13,120500.0
2008-02-13 10:10:00,35.13,35.14,34.97,35.04,223500.0,35.13,35.14,34.97,35.04,223500.0
2008-02-13 10:15:00,35.04,35.06,34.9,34.94,91000.0,35.04,35.06,34.9,34.94,91000.0
2008-02-13 10:20:00,34.93,35.01,34.9,34.93,87100.0,34.93,35.01,34.9,34.93,87100.0
2008-02-13 10:25:00,34.92,35.09,34.89,35.09,120300.0,34.92,35.09,34.89,35.09,120300.0
2008-02-13 10:30:00,35.09,35.12,35.0,35.04,451400.0,35.09,35.12,35.0,35.04,451400.0
2008-02-13 10:35:00,35.05,35.15,34.97,35.14,117000.0,35.05,35.15,34.97,35.14,117000.0
2008-02-13 10:40:00,35.15,35.19,35.11,35.17,116500.0,35.15,35.19,35.11,35.17,116500.0
2008-02-13 10:45:00,35.19,35.33,35.15,35.25,281200.0,35.19,35.33,35.15,35.25,281200.0
2008-02-13 10:50:00,35.25,35.36,35.25,35.33,95200.0,35.25,35.36,35.25,35.33,95200.0
2008-02-13 10:55:00,35.32,35.35,35.2,35.24,183800.0,35.32,35.35,35.2,35.24,183800.0
2008-02-13 11:00:00,35.24,35.31,35.23,35.31,191900.0,35.24,35.31,35.23,35.31,191900.0
2008-02-13 11:05:00,35.31,35.34,35.24,35.32,115300.0,35.31,35.34,35.24,35.32,115300.0
2008-02-13 11:10:00,35.32,35.32,35.17,35.23,115200.0,35.32,35.32,35.17,35.23,115200.0
2008-02-13 11:15:00,35.23,35.27,35.11,35.11,112800.0,35.23,35.27,35.11,35.11,112800.0
2008-02-13 11:20:00,35.11,35.15,35.02,35.15,64800.0,35.11,35.15,35.02,35.15,64800.0
2008-02-13 11:25:00,35.14,35.19,35.12,35.16,87400.0,35.14,35.19,35.12,35.16,87400.0
2008-02-13 11:30:00,35.16,35.16,35.1,35.11,51700.0,35.16,35.16,35.1,35.11,51700.0
2008-02-13 11:35:00,35.1,35.13,35.06,35.13,64300.0,35.1,35.13,35.06,35.13,64300.0
2008-02-13 11:40:00,35.13,35.17,35.11,35.11,70800.0,35.13,35.17,35.11,35.11,70800.0
2008-02-13 11:45:00,35.11,35.2,35.09,35.19,51100.0,35.11,35.2,35.09,35.19,51100.0
2008-02-13 11:50:00,35.18,35.2,35.05,35.11,88300.0,35.18,35.2,35.05,35.11,88300.0
2008-02-13 11:55:00,35.12,35.14,35.1,35.11,58700.0,35.12,35.14,35.1,35.11,58700.0
2008-02-13 12:00:00,35.11,35.14,35.08,35.1,52100.0,35.11,35.14,35.08,35.1,52100.0
2008-02-13 12:05:00,35.1,35.1,35.06,35.08,58900.0,35.1,35.1,35.06,35.08,58900.0
2008-02-13 12:10:00,35.08,35.09,35.03,35.03,121500.0,35.08,35.09,35.03,35.03,121500.0
2008-02-13 12:15:00,35.03,35.12,35.02,35.07,84800.0,35.03,35.12,35.02,35.07,84800.0
2008-02-13 12:20:00,35.07,35.12,35.03,35.06,92600.0,35.07,35.12,35.03,35.06,92600.0
2008-02-13 12:25:00,35.06,35.06,35.04,35.06,40400.0,35.06,35.06,35.04,35.06,40400.0
2008-02-13 12:30:00,35.05,35.08,35.05,35.08,21000.0,35.05,35.08,35.05,35.08,21000.0
2008-02-13 12:35:00,35.08,35.09,35.05,35.07,37600.0,35.08,35.09,35.05,35.07,37600.0
2008-02-13 12:40:00,35.06,35.07,35.05,35.06,36000.0,35.06,35.07,35.05,35.06,36000.0
2008-02-13 12:45:00,35.06,35.07,35.05,35.06,42100.0,35.06,35.07,35.05,35.06,42100.0
2008-02-13 12:50:00,35.07,35.1,35.06,35.07,43500.0,35.07,35.1,35.06,35.07,43500.0
2008-02-13 12:55:00,35.06,35.07,35.03,35.04,55400.0,35.06,35.07,35.03,35.04,55400.0
2008-02-13 13:00:00,35.04,35.05,34.97,35.05,81800.0,35.04,35.05,34.97,35.05,81800.0
2008-02-13 13:05:00,35.04,35.08,35.02,35.06,65800.0,35.04,35.08,35.02,35.06,65800.0
2008-02-13 13:10:00,35.07,35.07,35.02,35.03,59700.0,35.07,35.07,35.02,35.03,59700.0
2008-02-13 13:15:00,35.03,35.06,35.01,35.04,47600.0,35.03,35.06,35.01,35.04,47600.0
2008-02-13 13:20:00,35.05,35.06,35.01,35.02,125600.0,35.05,35.06,35.01,35.02,125600.0
2008-02-13 13:25:00,35.02,35.02,34.95,35.02,98500.0,35.02,35.02,34.95,35.02,98500.0
2008-02-13 13:30:00,35.01,35.05,35.01,35.05,34900.0,35.01,35.05,35.01,35.05,34900.0
2008-02-13 13:35:00,35.05,35.07,35.04,35.05,77800.0,35.05,35.07,35.04,35.05,77800.0
2008-02-13 13:40:00,35.05,35.07,35.02,35.07,74000.0,35.05,35.07,35.02,35.07,74000.0
2008-02-13 13:45:00,35.07,35.08,35.04,35.08,99000.0,35.07,35.08,35.04,35.08,99000.0
2008-02-13 13:50:00,35.08,35.09,35.0,35.04,86200.0,35.08,35.09,35.0,35.04,86200.0
2008-02-13 13:55:00,35.05,35.1,35.0,35.1,85700.0,35.05,35.1,35.0,35.1,85700.0
2008-02-13 14:00:00,35.09,35.1,35.04,35.04,53700.0,35.09,35.1,35.04,35.04,53700.0
2008-02-13 14:05:00,35.06,35.1,35.05,35.07,129300.0,35.06,35.1,35.05,35.07,129300.0
2008-02-13 14:10:00,35.07,35.09,35.02,35.06,49100.0,35.07,35.09,35.02,35.06,49100.0
2008-02-13 14:15:00,35.07,35.15,35.07,35.15,80200.0,35.07,35.15,35.07,35.15,80200.0
2008-02-13 14:20:00,35.15,35.15,35.06,35.11,63100.0,35.15,35.15,35.06,35.11,63100.0
2008-02-13 14:25:00,35.12,35.15,35.08,35.12,77800.0,35.12,35.15,35.08,35.12,77800.0
2008-02-13 14:30:00,35.12,35.15,35.08,35.14,78800.0,35.12,35.15,35.08,35.14,78800.0
2008-02-13 14:35:00,35.15,35.21,35.14,35.2,95100.0,35.15,35.21,35.14,35.2,95100.0
2008-02-13 14:40:00,35.2,35.2,35.14,35.19,47400.0,35.2,35.2,35.14,35.19,47400.0
2008-02-13 14:45:00,35.19,35.19,35.13,35.14,83600.0,35.19,35.19,35.13,35.14,83600.0
2008-02-13 14:50:00,35.13,35.13,35.07,35.1,114500.0,35.13,35.13,35.07,35.1,114500.0
2008-02-13 14:55:00,35.1,35.11,35.08,35.11,83300.0,35.1,35.11,35.08,35.11,83300.0
2008-02-13 15:00:00,35.1,35.12,35.08,35.1,140800.0,35.1,35.12,35.08,35.1,140800.0
2008-02-13 15:05:00,35.1,35.1,35.08,35.1,58900.0,35.1,35.1,35.08,35.1,58900.0
2008-02-13 15:10:00,35.1,35.1,35.04,35.08,67000.0,35.1,35.1,35.04,35.08,67000.0
2008-02-13 15:15:00,35.09,35.09,34.99,35.03,126100.0,35.09,35.09,34.99,35.03,126100.0
2008-02-13 15:20:00,35.04,35.1,35.04,35.09,99400.0,35.04,35.1,35.04,35.09,99400.0
2008-02-13 15:25:00,35.09,35.1,34.99,35.0,188000.0,35.09,35.1,34.99,35.0,188000.0
2008-02-13 15:30:00,34.99,35.08,34.99,35.07,165300.0,34.99,35.08,34.99,35.07,165300.0
2008-02-13 15:35:00,35.07,35.15,35.07,35.14,152300.0,35.07,35.15,35.07,35.14,152300.0
2008-02-13 15:40:00,35.13,35.16,35.06,35.06,241300.0,35.13,35.16,35.06,35.06,241300.0
2008-02-13 15:45:00,35.06,35.1,35.02,35.03,212000.0,35.06,35.1,35.02,35.03,212000.0
2008-02-13 15:50:00,35.04,35.06,34.97,34.97,256200.0,35.04,35.06,34.97,34.97,256200.0
2008-02-13 15:55:00,34.97,35.0,34.94,34.99,321400.0,34.97,35.0,34.94,34.99,321400.0
2008-02-14 09:30:00,35.01,35.2,34.67,34.81,122900.0,35.01,35.2,34.67,34.81,122900.0
2008-02-14 09:35:00,34.79,34.92,34.75,34.81,66000.0,34.79,34.92,34.75,34.81,66000.0
2008-02-14 09:40:00,34.8,34.9,34.76,34.76,45300.0,34.8,34.9,34.76,34.76,45300.0
2008-02-14 09:45:00,34.78,34.96,34.75,34.96,54200.0,34.78,34.96,34.75,34.96,54200.0
2008-02-14 09:50:00,34.96,34.98,34.91,34.93,38700.0,34.96,34.98,34.91,34.93,38700.0
2008-02-14 09:55:00,34.93,35.03,34.89,34.9,83800.0,34.93,35.03,34.89,34.9,83800.0
2008-02-14 10:00:00,34.89,35.01,34.87,34.93,83000.0,34.89,35.01,34.87,34.93,83000.0
2008-02-14 10:05:00,34.92,34.95,34.89,34.9,41800.0,34.92,34.95,34.89,34.9,41800.0
2008-02-14 10:10:00,34.92,35.03,34.87,35.0,63000.0,34.92,35.03,34.87,35.0,63000.0
2008-02-14 10:15:00,35.0,35.07,34.98,35.04,62200.0,35.0,35.07,34.98,35.04,62200.0
2008-02-14 10:20:00,35.04,35.06,35.0,35.0,75000.0,35.04,35.06,35.0,35.0,75000.0
2008-02-14 10:25:00,35.0,35.06,34.96,34.96,30000.0,35.0,35.06,34.96,34.96,30000.0
2008-02-14 10:30:00,34.97,35.02,34.93,34.97,42000.0,34.97,35.02,34.93,34.97,42000.0
2008-02-14 10:35:00,34.98,35.04,34.95,35.04,34400.0,34.98,35.04,34.95,35.04,34400.0
2008-02-14 10:40:00,35.05,35.06,34.94,34.97,97300.0,35.05,35.06,34.94,34.97,97300.0
2008-02-14 10:45:00,34.96,35.16,34.94,35.14,73000.0,34.96,35.16,34.94,35.14,73000.0
2008-02-14 10:50:00,35.13,35.17,34.99,35.03,69000.0,35.13,35.17,34.99,35.03,69000.0
2008-02-14 10:55:00,35.02,35.1,35.0,35.03,92700.0,35.02,35.1,35.0,35.03,92700.0
2008-02-14 11:00:00,35.03,35.09,35.02,35.06,122900.0,35.03,35.09,35.02,35.06,122900.0
2008-02-14 11:05:00,35.06,35.07,34.97,35.0,55200.0,35.06,35.07,34.97,35.0,55200.0
2008-02-14 11:10:00,34.99,35.0,34.89,34.97,69100.0,34.99,35.0,34.89,34.97,69100.0
2008-02-14 11:15:00,34.97,35.03,34.91,34.98,145600.0,34.97,35.03,34.91,34.98,145600.0
2008-02-14 11:20:00,34.98,35.04,34.93,34.97,109400.0,34.98,35.04,34.93,34.97,109400.0
2008-02-14 11:25:00,34.98,35.05,34.96,35.04,107400.0,34.98,35.05,34.96,35.04,107400.0
2008-02-14 11:30:00,35.05,35.06,35.02,35.04,61100.0,35.05,35.06,35.02,35.04,61100.0
2008-02-14 11:35:00,35.05,35.1,35.04,35.06,48700.0,35.05,35.1,35.04,35.06,48700.0
2008-02-14 11:40:00,35.06,35.09,35.01,35.05,64200.0,35.06,35.09,35.01,35.05,64200.0
2008-02-14 11:45:00,35.05,35.08,35.0,35.05,58700.0,35.05,35.08,35.0,35.05,58700.0
2008-02-14 11:50:00,35.06,35.09,35.02,35.07,111700.0,35.06,35.09,35.02,35.07,111700.0
2008-02-14 11:55:00,35.07,35.09,35.03,35.04,74100.0,35.07,35.09,35.03,35.04,74100.0
2008-02-14 12:00:00,35.05,35.06,34.96,34.96,100800.0,35.05,35.06,34.96,34.96,100800.0
2008-02-14 12:05:00,34.95,35.03,34.94,35.03,38700.0,34.95,35.03,34.94,35.03,38700.0
2008-02-14 12:10:00,35.03,35.12,35.03,35.12,57400.0,35.03,35.12,35.03,35.12,57400.0
2008-02-14 12:15:00,35.11,35.13,35.08,35.11,55300.0,35.11,35.13,35.08,35.11,55300.0
2008-02-14 12:20:00,35.11,35.15,35.08,35.13,50700.0,35.11,35.15,35.08,35.13,50700.0
2008-02-14 12:25:00,35.13,35.21,35.13,35.17,119700.0,35.13,35.21,35.13,35.17,119700.0
2008-02-14 12:30:00,35.17,35.21,35.16,35.16,70000.0,35.17,35.21,35.16,35.16,70000.0
2008-02-14 12:35:00,35.16,35.18,35.14,35.14,40700.0,35.16,35.18,35.14,35.14,40700.0
2008-02-14 12:40:00,35.14,35.15,35.11,35.11,38900.0,35.14,35.15,35.11,35.11,38900.0
2008-02-14 12:45:00,35.11,35.14,35.05,35.06,38500.0,35.11,35.14,35.05,35.06,38500.0
2008-02-14 12:50:00,35.06,35.16,35.06,35.13,125100.0,35.06,35.16,35.06,35.13,125100.0
2008-02-14 12:55:00,35.13,35.13,35.08,35.09,67600.0,35.13,35.13,35.08,35.09,67600.0
2008-02-14 13:00:00,35.09,35.16,35.08,35.15,31700.0,35.09,35.16,35.08,35.15,31700.0
2008-02-14 13:05:00,35.15,35.15,35.05,35.07,49500.0,35.15,35.15,35.05,35.07,49500.0
2008-02-14 13:10:00,35.07,35.11,35.04,35.06,49900.0,35.07,35.11,35.04,35.06,49900.0
2008-02-14 13:15:00,35.07,35.14,35.05,35.14,49100.0,35.07,35.14,35.05,35.14,49100.0
2008-02-14 13:20:00,35.14,35.14,35.03,35.1,122500.0,35.14,35.14,35.03,35.1,122500.0
2008-02-14 13:25:00,35.1,35.12,35.09,35.12,58100.0,35.1,35.12,35.09,35.12,58100.0
2008-02-14 13:30:00,35.12,35.17,35.1,35.14,60000.0,35.12,35.17,35.1,35.14,60000.0
2008-02-14 13:35:00,35.15,35.18,35.12,35.14,52800.0,35.15,35.18,35.12,35.14,52800.0
2008-02-14 13:40:00,35.15,35.15,35.06,35.07,28100.0,35.15,35.15,35.06,35.07,28100.0
2008-02-14 13:45:00,35.07,35.1,35.06,35.06,32000.0,35.07,35.1,35.06,35.06,32000.0
2008-02-14 13:50:00,35.06,35.11,35.04,35.05,91000.0,35.06,35.11,35.04,35.05,91000.0
2008-02-14 13:55:00,35.04,35.14,35.04,35.11,88500.0,35.04,35.14,35.04,35.11,88500.0
2008-02-14 14:00:00,35.1,35.13,35.1,35.1,31700.0,35.1,35.13,35.1,35.1,31700.0
2008-02-14 14:05:00,35.1,35.14,35.1,35.1,47100.0,35.1,35.14,35.1,35.1,47100.0
2008-02-14 14:10:00,35.09,35.12,35.08,35.11,50600.0,35.09,35.12,35.08,35.11,50600.0
2008-02-14 14:15:00,35.11,35.12,35.1,35.1,62200.0,35.11,35.12,35.1,35.1,62200.0
2008-02-14 14:20:00,35.09,35.14,35.08,35.08,86700.0,35.09,35.14,35.08,35.08,86700.0
2008-02-14 14:25:00,35.09,35.11,35.03,35.06,64700.0,35.09,35.11,35.03,35.06,64700.0
2008-02-14 14:30:00,35.05,35.09,35.05,35.08,52800.0,35.05,35.09,35.05,35.08,52800.0
2008-02-14 14:35:00,35.08,35.1,35.0,35.08,154600.0,35.08,35.1,35.0,35.08,154600.0
2008-02-14 14:40:00,35.08,35.09,35.03,35.08,123500.0,35.08,35.09,35.03,35.08,123500.0
2008-02-14 14:45:00,35.08,35.08,34.95,34.99,198700.0,35.08,35.08,34.95,34.99,198700.0
2008-02-14 14:50:00,34.98,34.99,34.9,34.95,115200.0,34.98,34.99,34.9,34.95,115200.0
2008-02-14 14:55:00,34.95,34.97,34.9,34.97,125500.0,34.95,34.97,34.9,34.97,125500.0
2008-02-14 15:00:00,34.97,34.98,34.9,34.94,92700.0,34.97,34.98,34.9,34.94,92700.0
2008-02-14 15:05:00,34.94,34.97,34.88,34.97,143900.0,34.94,34.97,34.88,34.97,143900.0
2008-02-14 15:10:00,34.97,35.06,34.97,35.06,72400.0,34.97,35.06,34.97,35.06,72400.0
2008-02-14 15:15:00,35.06,35.12,35.04,35.12,83300.0,35.06,35.12,35.04,35.12,83300.0
2008-02-14 15:20:00,35.12,35.13,35.08,35.09,84500.0,35.12,35.13,35.08,35.09,84500.0
2008-02-14 15:25:00,35.09,35.14,35.02,35.03,76300.0,35.09,35.14,35.02,35.03,76300.0
2008-02-14 15:30:00,35.04,35.09,35.02,35.09,84400.0,35.04,35.09,35.02,35.09,84400.0
2008-02-14 15:35:00,35.08,35.08,34.99,35.0,78100.0,35.08,35.08,34.99,35.0,78100.0
2008-02-14 15:40:00,35.0,35.02,34.97,34.99,115500.0,35.0,35.02,34.97,34.99,115500.0
2008-02-14 15:45:00,34.99,35.05,34.98,35.05,155100.0,34.99,35.05,34.98,35.05,155100.0
2008-02-14 15:50:00,35.05,35.05,34.92,34.93,171300.0,35.05,35.05,34.92,34.93,171300.0
2008-02-14 15:55:00,34.93,34.99,34.91,34.96,236800.0,34.93,34.99,34.91,34.96,236800.0
2008-02-15 09:30:00,34.93,34.95,34.55,34.83,685200.0,34.93,34.95,34.55,34.83,685200.0
2008-02-15 09:35:00,34.83,34.88,34.59,34.65,61200.0,34.83,34.88,34.59,34.65,61200.0
2008-02-15 09:40:00,34.64,34.68,34.57,34.61,72200.0,34.64,34.68,34.57,34.61,72200.0
2008-02-15 09:45:00,34.62,34.78,34.62,34.68,57700.0,34.62,34.78,34.62,34.68,57700.0
2008-02-15 09:50:00,34.69,34.7,34.54,34.54,53600.0,34.69,34.7,34.54,34.54,53600.0
2008-02-15 09:55:00,34.56,34.61,34.5,34.6,68500.0,34.56,34.61,34.5,34.6,68500.0
2008-02-15 10:00:00,34.58,34.68,34.55,34.67,38400.0,34.58,34.68,34.55,34.67,38400.0
2008-02-15 10:05:00,34.67,34.67,34.52,34.55,71300.0,34.67,34.67,34.52,34.55,71300.0
2008-02-15 10:10:00,34.54,34.64,34.44,34.51,197300.0,34.54,34.64,34.44,34.51,197300.0
2008-02-15 10:15:00,34.51,34.57,34.4,34.51,88600.0,34.51,34.57,34.4,34.51,88600.0
2008-02-15 10:20:00,34.52,34.56,34.51,34.54,36400.0,34.52,34.56,34.51,34.54,36400.0
2008-02-15 10:25:00,34.54,34.57,34.52,34.54,19800.0,34.54,34.57,34.52,34.54,19800.0
2008-02-15 10:30:00,34.54,34.74,34.54,34.68,61700.0,34.54,34.74,34.54,34.68,61700.0
2008-02-15 10:35:00,34.69,34.74,34.68,34.7,34500.0,34.69,34.74,34.68,34.7,34500.0
2008-02-15 10:40:00,34.7,34.7,34.6,34.63,33700.0,34.7,34.7,34.6,34.63,33700.0
2008-02-15 10:45:00,34.63,34.67,34.59,34.63,26400.0,34.63,34.67,34.59,34.63,26400.0
2008-02-15 10:50:00,34.64,34.68,34.58,34.58,26700.0,34.64,34.68,34.58,34.58,26700.0
2008-02-15 10:55:00,34.59,34.66,34.57,34.57,49900.0,34.59,34.66,34.57,34.57,49900.0
2008-02-15 11:00:00,34.57,34.59,34.53,34.56,46000.0,34.57,34.59,34.53,34.56,46000.0
2008-02-15 11:05:00,34.55,34.56,34.45,34.45,48600.0,34.55,34.56,34.45,34.45,48600.0
2008-02-15 11:10:00,34.46,34.6,34.46,34.58,18400.0,34.46,34.6,34.46,34.58,18400.0
2008-02-15 11:15:00,34.59,34.59,34.53,34.53,40300.0,34.59,34.59,34.53,34.53,40300.0
2008-02-15 11:20:00,34.52,34.54,34.46,34.51,31200.0,34.52,34.54,34.46,34.51,31200.0
2008-02-15 11:25:00,34.51,34.53,34.47,34.52,21900.0,34.51,34.53,34.47,34.52,21900.0
2008-02-15 11:30:00,34.53,34.54,34.47,34.48,21500.0,34.53,34.54,34.47,34.48,21500.0
2008-02-15 11:35:00,34.49,34.49,34.44,34.44,24400.0,34.49,34.49,34.44,34.44,24400.0
2008-02-15 11:40:00,34.44,34.5,34.41,34.45,68300.0,34.44,34.5,34.41,34.45,68300.0
2008-02-15 11:45:00,34.45,34.45,34.41,34.45,10500.0,34.45,34.45,34.41,34.45,10500.0
2008-02-15 11:50:00,34.45,34.51,34.45,34.51,16600.0,34.45,34.51,34.45,34.51,16600.0
2008-02-15 11:55:00,34.51,34.53,34.47,34.5,17600.0,34.51,34.53,34.47,34.5,17600.0
2008-02-15 12:00:00,34.51,34.59,34.5,34.59,52700.0,34.51,34.59,34.5,34.59,52700.0
2008-02-15 12:05:00,34.58,34.59,34.5,34.58,37500.0,34.58,34.59,34.5,34.58,37500.0
2008-02-15 12:10:00,34.58,34.63,34.54,34.55,29500.0,34.58,34.63,34.54,34.55,29500.0
2008-02-15 12:15:00,34.55,34.59,34.54,34.58,14500.0,34.55,34.59,34.54,34.58,14500.0
2008-02-15 12:20:00,34.59,34.64,34.51,34.51,29500.0,34.59,34.64,34.51,34.51,29500.0
2008-02-15 12:25:00,34.51,34.51,34.42,34.42,17500.0,34.51,34.51,34.42,34.42,17500.0
2008-02-15 12:30:00,34.42,34.46,34.38,34.39,34300.0,34.42,34.46,34.38,34.39,34300.0
2008-02-15 12:35:00,34.39,34.42,34.37,34.39,15500.0,34.39,34.42,34.37,34.39,15500.0
2008-02-15 12:40:00,34.39,34.42,34.35,34.35,23600.0,34.39,34.42,34.35,34.35,23600.0
2008-02-15 12:45:00,34.35,34.39,34.33,34.38,33600.0,34.35,34.39,34.33,34.38,33600.0
2008-02-15 12:50:00,34.38,34.38,34.33,34.36,22500.0,34.38,34.38,34.33,34.36,22500.0
2008-02-15 12:55:00,34.36,34.37,34.3,34.33,23400.0,34.36,34.37,34.3,34.33,23400.0
2008-02-15 13:00:00,34.33,34.36,34.28,34.31,43700.0,34.33,34.36,34.28,34.31,43700.0
2008-02-15 13:05:00,34.31,34.32,34.21,34.28,63300.0,34.31,34.32,34.21,34.28,63300.0
2008-02-15 13:10:00,34.28,34.38,34.28,34.36,29300.0,34.28,34.38,34.28,34.36,29300.0
2008-02-15 13:15:00,34.35,34.35,34.32,34.33,28900.0,34.35,34.35,34.32,34.33,28900.0
2008-02-15 13:20:00,34.33,34.34,34.31,34.31,47100.0,34.33,34.34,34.31,34.31,47100.0
2008-02-15 13:25:00,34.32,34.34,34.27,34.27,36700.0,34.32,34.34,34.27,34.27,36700.0
2008-02-15 13:30:00,34.27,34.3,34.24,34.27,33500.0,34.27,34.3,34.24,34.27,33500.0
2008-02-15 13:35:00,34.27,34.28,34.24,34.25,35000.0,34.27,34.28,34.24,34.25,35000.0
2008-02-15 13:40:00,34.25,34.3,34.24,34.29,68600.0,34.25,34.3,34.24,34.29,68600.0
2008-02-15 13:45:00,34.29,34.31,34.26,34.28,55200.0,34.29,34.31,34.26,34.28,55200.0
2008-02-15 13:50:00,34.28,34.32,34.28,34.3,59400.0,34.28,34.32,34.28,34.3,59400.0
2008-02-15 13:55:00,34.3,34.43,34.29,34.4,123000.0,34.3,34.43,34.29,34.4,123000.0
2008-02-15 14:00:00,34.39,34.52,34.39,34.47,125800.0,34.39,34.52,34.39,34.47,125800.0
2008-02-15 14:05:00,34.48,34.51,34.46,34.5,74600.0,34.48,34.51,34.46,34.5,74600.0
2008-02-15 14:10:00,34.5,34.51,34.48,34.51,46800.0,34.5,34.51,34.48,34.51,46800.0
2008-02-15 14:15:00,34.51,34.51,34.43,34.45,56300.0,34.51,34.51,34.43,34.45,56300.0
2008-02-15 14:20:00,34.45,34.5,34.45,34.49,58500.0,34.45,34.5,34.45,34.49,58500.0
2008-02-15 14:25:00,34.49,34.51,34.47,34.51,30600.0,34.49,34.51,34.47,34.51,30600.0
2008-02-15 14:30:00,34.51,34.55,34.48,34.51,93200.0,34.51,34.55,34.48,34.51,93200.0
2008-02-15 14:35:00,34.51,34.56,34.49,34.53,55000.0,34.51,34.56,34.49,34.53,55000.0
2008-02-15 14:40:00,34.53,34.53,34.49,34.51,23700.0,34.53,34.53,34.49,34.51,23700.0
2008-02-15 14:45:00,34.52,34.54,34.47,34.51,29100.0,34.52,34.54,34.47,34.51,29100.0
2008-02-15 14:50:00,34.52,34.54,34.48,34.53,32400.0,34.52,34.54,34.48,34.53,32400.0
2008-02-15 14:55:00,34.53,34.53,34.42,34.42,75600.0,34.53,34.53,34.42,34.42,75600.0
2008-02-15 15:00:00,34.43,34.48,34.41,34.46,75600.0,34.43,34.48,34.41,34.46,75600.0
2008-02-15 15:05:00,34.45,34.52,34.42,34.5,62900.0,34.45,34.52,34.42,34.5,62900.0
2008-02-15 15:10:00,34.5,34.58,34.49,34.55,69600.0,34.5,34.58,34.49,34.55,69600.0
2008-02-15 15:15:00,34.55,34.6,34.54,34.57,37600.0,34.55,34.6,34.54,34.57,37600.0
2008-02-15 15:20:00,34.57,34.6,34.56,34.59,54300.0,34.57,34.6,34.56,34.59,54300.0
2008-02-15 15:25:00,34.59,34.62,34.59,34.6,66600.0,34.59,34.62,34.59,34.6,66600.0
2008-02-15 15:30:00,34.59,34.59,34.51,34.52,125200.0,34.59,34.59,34.51,34.52,125200.0
2008-02-15 15:35:00,34.53,34.62,34.52,34.62,125400.0,34.53,34.62,34.52,34.62,125400.0
2008-02-15 15:40:00,34.61,34.62,34.57,34.59,89100.0,34.61,34.62,34.57,34.59,89100.0
2008-02-15 15:45:00,34.59,34.71,34.59,34.65,190600.0,34.59,34.71,34.59,34.65,190600.0
2008-02-15 15:50:00,34.65,34.66,34.61,34.64,161900.0,34.65,34.66,34.61,34.64,161900.0
2008-02-15 15:55:00,34.64,34.69,34.61,34.65,187500.0,34.64,34.69,34.61,34.65,187500.0
2008-02-19 09:30:00,35.38,35.48,35.04,35.22,158400.0,35.38,35.48,35.04,35.22,158400.0
2008-02-19 09:35:00,35.21,35.29,35.2,35.24,52100.0,35.21,35.29,35.2,35.24,52100.0
2008-02-19 09:40:00,35.24,35.28,35.18,35.27,73900.0,35.24,35.28,35.18,35.27,73900.0
2008-02-19 09:45:00,35.27,35.42,35.27,35.42,60200.0,35.27,35.42,35.27,35.42,60200.0
2008-02-19 09:50:00,35.41,35.48,35.35,35.46,58000.0,35.41,35.48,35.35,35.46,58000.0
2008-02-19 09:55:00,35.46,35.48,35.41,35.42,49400.0,35.46,35.48,35.41,35.42,49400.0
2008-02-19 10:00:00,35.42,35.5,35.4,35.44,71300.0,35.42,35.5,35.4,35.44,71300.0
2008-02-19 10:05:00,35.44,35.44,35.34,35.43,100700.0,35.44,35.44,35.34,35.43,100700.0
2008-02-19 10:10:00,35.42,35.44,35.32,35.32,129300.0,35.42,35.44,35.32,35.32,129300.0
2008-02-19 10:15:00,35.32,35.48,35.3,35.46,108800.0,35.32,35.48,35.3,35.46,108800.0
2008-02-19 10:20:00,35.46,35.53,35.44,35.51,141900.0,35.46,35.53,35.44,35.51,141900.0
2008-02-19 10:25:00,35.51,35.52,35.47,35.47,64900.0,35.51,35.52,35.47,35.47,64900.0
2008-02-19 10:30:00,35.48,35.49,35.33,35.36,99900.0,35.48,35.49,35.33,35.36,99900.0
2008-02-19 10:35:00,35.36,35.44,35.29,35.43,81300.0,35.36,35.44,35.29,35.43,81300.0
2008-02-19 10:40:00,35.43,35.47,35.37,35.39,105500.0,35.43,35.47,35.37,35.39,105500.0
2008-02-19 10:45:00,35.39,35.41,35.31,35.34,101200.0,35.39,35.41,35.31,35.34,101200.0
2008-02-19 10:50:00,35.34,35.34,35.24,35.27,68800.0,35.34,35.34,35.24,35.27,68800.0
2008-02-19 10:55:00,35.26,35.43,35.26,35.32,183300.0,35.26,35.43,35.26,35.32,183300.0
2008-02-19 11:00:00,35.32,35.38,35.17,35.17,118500.0,35.32,35.38,35.17,35.17,118500.0
2008-02-19 11:05:00,35.18,35.26,35.18,35.21,87100.0,35.18,35.26,35.18,35.21,87100.0
2008-02-19 11:10:00,35.21,35.25,35.19,35.21,73600.0,35.21,35.25,35.19,35.21,73600.0
2008-02-19 11:15:00,35.2,35.28,35.19,35.27,63200.0,35.2,35.28,35.19,35.27,63200.0
2008-02-19 11:20:00,35.27,35.34,35.22,35.34,125000.0,35.27,35.34,35.22,35.34,125000.0
2008-02-19 11:25:00,35.34,35.38,35.31,35.34,73000.0,35.34,35.38,35.31,35.34,73000.0
2008-02-19 11:30:00,35.33,35.37,35.33,35.37,33000.0,35.33,35.37,35.33,35.37,33000.0
2008-02-19 11:35:00,35.36,35.45,35.36,35.38,72300.0,35.36,35.45,35.36,35.38,72300.0
2008-02-19 11:40:00,35.38,35.41,35.33,35.33,51200.0,35.38,35.41,35.33,35.33,51200.0
2008-02-19 11:45:00,35.34,35.37,35.32,35.33,39200.0,35.34,35.37,35.32,35.33,39200.0
2008-02-19 11:50:00,35.32,35.35,35.26,35.31,62000.0,35.32,35.35,35.26,35.31,62000.0
2008-02-19 11:55:00,35.32,35.46,35.32,35.42,65100.0,35.32,35.46,35.32,35.42,65100.0
2008-02-19 12:00:00,35.43,35.45,35.35,35.36,63100.0,35.43,35.45,35.35,35.36,63100.0
2008-02-19 12:05:00,35.35,35.4,35.29,35.39,79100.0,35.35,35.4,35.29,35.39,79100.0
2008-02-19 12:10:00,35.4,35.42,35.38,35.38,52400.0,35.4,35.42,35.38,35.38,52400.0
2008-02-19 12:15:00,35.37,35.37,35.29,35.34,98800.0,35.37,35.37,35.29,35.34,98800.0
2008-02-19 12:20:00,35.33,35.38,35.33,35.33,69200.0,35.33,35.38,35.33,35.33,69200.0
2008-02-19 12:25:00,35.33,35.38,35.31,35.33,38100.0,35.33,35.38,35.31,35.33,38100.0
2008-02-19 12:30:00,35.33,35.33,35.26,35.29,48000.0,35.33,35.33,35.26,35.29,48000.0
2008-02-19 12:35:00,35.29,35.29,35.21,35.23,51200.0,35.29,35.29,35.21,35.23,51200.0
2008-02-19 12:40:00,35.24,35.26,35.21,35.21,26900.0,35.24,35.26,35.21,35.21,26900.0
2008-02-19 12:45:00,35.21,35.24,35.17,35.23,25400.0,35.21,35.24,35.17,35.23,25400.0
2008-02-19 12:50:00,35.24,35.31,35.22,35.3,38700.0,35.24,35.31,35.22,35.3,38700.0
2008-02-19 12:55:00,35.3,35.36,35.26,35.3,95700.0,35.3,35.36,35.26,35.3,95700.0
2008-02-19 13:00:00,35.3,35.39,35.3,35.31,58000.0,35.3,35.39,35.3,35.31,58000.0
2008-02-19 13:05:00,35.31,35.38,35.3,35.35,32800.0,35.31,35.38,35.3,35.35,32800.0
2008-02-19 13:10:00,35.36,35.41,35.35,35.38,42500.0,35.36,35.41,35.35,35.38,42500.0
2008-02-19 13:15:00,35.39,35.48,35.39,35.45,99300.0,35.39,35.48,35.39,35.45,99300.0
2008-02-19 13:20:00,35.45,35.46,35.39,35.43,50800.0,35.45,35.46,35.39,35.43,50800.0
2008-02-19 13:25:00,35.43,35.5,35.43,35.43,66200.0,35.43,35.5,35.43,35.43,66200.0
2008-02-19 13:30:00,35.44,35.44,35.28,35.31,95500.0,35.44,35.44,35.28,35.31,95500.0
2008-02-19 13:35:00,35.32,35.32,35.29,35.32,39200.0,35.32,35.32,35.29,35.32,39200.0
2008-02-19 13:40:00,35.32,35.34,35.3,35.3,37300.0,35.32,35.34,35.3,35.3,37300.0
2008-02-19 13:45:00,35.31,35.32,35.26,35.32,43000.0,35.31,35.32,35.26,35.32,43000.0
2008-02-19 13:50:00,35.32,35.36,35.32,35.34,45200.0,35.32,35.36,35.32,35.34,45200.0
2008-02-19 13:55:00,35.34,35.36,35.26,35.27,32900.0,35.34,35.36,35.26,35.27,32900.0
2008-02-19 14:00:00,35.27,35.32,35.27,35.29,47500.0,35.27,35.32,35.27,35.29,47500.0
2008-02-19 14:05:00,35.28,35.3,35.23,35.24,31200.0,35.28,35.3,35.23,35.24,31200.0
2008-02-19 14:10:00,35.24,35.28,35.24,35.27,20500.0,35.24,35.28,35.24,35.27,20500.0
2008-02-19 14:15:00,35.26,35.27,35.24,35.27,47700.0,35.26,35.27,35.24,35.27,47700.0
2008-02-19 14:20:00,35.27,35.31,35.25,35.29,83800.0,35.27,35.31,35.25,35.29,83800.0
2008-02-19 14:25:00,35.3,35.32,35.25,35.25,38800.0,35.3,35.32,35.25,35.25,38800.0
2008-02-19 14:30:00,35.25,35.25,35.12,35.12,62900.0,35.25,35.25,35.12,35.12,62900.0
2008-02-19 14:35:00,35.11,35.15,35.05,35.07,66700.0,35.11,35.15,35.05,35.07,66700.0
2008-02-19 14:40:00,35.07,35.08,35.0,35.02,73000.0,35.07,35.08,35.0,35.02,73000.0
2008-02-19 14:45:00,35.02,35.03,34.89,35.01,97000.0,35.02,35.03,34.89,35.01,97000.0
2008-02-19 14:50:00,35.01,35.02,34.93,35.0,104200.0,35.01,35.02,34.93,35.0,104200.0
2008-02-19 14:55:00,34.99,35.03,34.84,34.85,60000.0,34.99,35.03,34.84,34.85,60000.0
2008-02-19 15:00:00,34.85,34.9,34.8,34.85,104500.0,34.85,34.9,34.8,34.85,104500.0
2008-02-19 15:05:00,34.85,34.97,34.85,34.95,96400.0,34.85,34.97,34.85,34.95,96400.0
2008-02-19 15:10:00,34.94,34.98,34.91,34.96,74600.0,34.94,34.98,34.91,34.96,74600.0
2008-02-19 15:15:00,34.96,35.01,34.95,34.98,64900.0,34.96,35.01,34.95,34.98,64900.0
2008-02-19 15:20:00,34.99,35.0,34.92,34.92,78100.0,34.99,35.0,34.92,34.92,78100.0
2008-02-19 15:25:00,34.92,34.94,34.85,34.92,88400.0,34.92,34.94,34.85,34.92,88400.0
2008-02-19 15:30:00,34.92,34.94,34.86,34.94,93500.0,34.92,34.94,34.86,34.94,93500.0
2008-02-19 15:35:00,34.94,35.04,34.93,34.97,103400.0,34.94,35.04,34.93,34.97,103400.0
2008-02-19 15:40:00,34.97,35.03,34.96,35.0,117900.0,34.97,35.03,34.96,35.0,117900.0
2008-02-19 15:45:00,35.01,35.01,34.92,34.92,99600.0,35.01,35.01,34.92,34.92,99600.0
2008-02-19 15:50:00,34.92,34.92,34.84,34.84,192300.0,34.92,34.92,34.84,34.84,192300.0
2008-02-19 15:55:00,34.83,34.93,34.82,34.93,225100.0,34.83,34.93,34.82,34.93,225100.0
2008-02-20 09:30:00,34.35,34.64,34.31,34.37,203700.0,34.35,34.64,34.31,34.37,203700.0
2008-02-20 09:35:00,34.37,34.54,34.32,34.33,120800.0,34.37,34.54,34.32,34.33,120800.0
2008-02-20 09:40:00,34.35,34.46,34.28,34.36,123100.0,34.35,34.46,34.28,34.36,123100.0
2008-02-20 09:45:00,34.38,34.52,34.33,34.51,85300.0,34.38,34.52,34.33,34.51,85300.0
2008-02-20 09:50:00,34.52,34.61,34.46,34.6,68700.0,34.52,34.61,34.46,34.6,68700.0
2008-02-20 09:55:00,34.6,34.6,34.44,34.48,77300.0,34.6,34.6,34.44,34.48,77300.0
2008-02-20 10:00:00,34.47,34.55,34.45,34.45,61300.0,34.47,34.55,34.45,34.45,61300.0
2008-02-20 10:05:00,34.46,34.57,34.41,34.55,72300.0,34.46,34.57,34.41,34.55,72300.0
2008-02-20 10:10:00,34.55,34.63,34.54,34.59,73000.0,34.55,34.63,34.54,34.59,73000.0
2008-02-20 10:15:00,34.6,34.73,34.53,34.73,58200.0,34.6,34.73,34.53,34.73,58200.0
2008-02-20 10:20:00,34.73,34.81,34.7,34.75,78200.0,34.73,34.81,34.7,34.75,78200.0
2008-02-20 10:25:00,34.76,34.79,34.55,34.68,91600.0,34.76,34.79,34.55,34.68,91600.0
2008-02-20 10:30:00,34.68,34.68,34.5,34.55,63600.0,34.68,34.68,34.5,34.55,63600.0
2008-02-20 10:35:00,34.54,34.66,34.47,34.62,56400.0,34.54,34.66,34.47,34.62,56400.0
2008-02-20 10:40:00,34.62,34.66,34.51,34.61,66200.0,34.62,34.66,34.51,34.61,66200.0
2008-02-20 10:45:00,34.61,34.64,34.53,34.56,41600.0,34.61,34.64,34.53,34.56,41600.0
2008-02-20 10:50:00,34.56,34.58,34.44,34.49,51100.0,34.56,34.58,34.44,34.49,51100.0
2008-02-20 10:55:00,34.5,34.54,34.46,34.47,31800.0,34.5,34.54,34.46,34.47,31800.0
2008-02-20 11:00:00,34.48,34.52,34.45,34.5,22600.0,34.48,34.52,34.45,34.5,22600.0
2008-02-20 11:05:00,34.49,34.51,34.39,34.39,33300.0,34.49,34.51,34.39,34.39,33300.0
2008-02-20 11:10:00,34.38,34.44,34.37,34.44,36100.0,34.38,34.44,34.37,34.44,36100.0
2008-02-20 11:15:00,34.45,34.53,34.43,34.48,40200.0,34.45,34.53,34.43,34.48,40200.0
2008-02-20 11:20:00,34.47,34.5,34.42,34.48,30400.0,34.47,34.5,34.42,34.48,30400.0
2008-02-20 11:25:00,34.49,34.54,34.39,34.4,55500.0,34.49,34.54,34.39,34.4,55500.0
2008-02-20 11:30:00,34.41,34.42,34.39,34.4,40400.0,34.41,34.42,34.39,34.4,40400.0
2008-02-20 11:35:00,34.41,34.42,34.38,34.39,30300.0,34.41,34.42,34.38,34.39,30300.0
2008-02-20 11:40:00,34.4,34.41,34.26,34.27,83400.0,34.4,34.41,34.26,34.27,83400.0
2008-02-20 11:45:00,34.27,34.37,34.27,34.35,24400.0,34.27,34.37,34.27,34.35,24400.0
2008-02-20 11:50:00,34.35,34.37,34.34,34.37,22000.0,34.35,34.37,34.34,34.37,22000.0
2008-02-20 11:55:00,34.37,34.38,34.27,34.28,70400.0,34.37,34.38,34.27,34.28,70400.0
2008-02-20 12:00:00,34.28,34.47,34.25,34.42,78800.0,34.28,34.47,34.25,34.42,78800.0
2008-02-20 12:05:00,34.43,34.57,34.4,34.46,80800.0,34.43,34.57,34.4,34.46,80800.0
2008-02-20 12:10:00,34.46,34.67,34.45,34.64,79100.0,34.46,34.67,34.45,34.64,79100.0
2008-02-20 12:15:00,34.64,34.79,34.61,34.62,93100.0,34.64,34.79,34.61,34.62,93100.0
2008-02-20 12:20:00,34.63,34.76,34.63,34.76,103200.0,34.63,34.76,34.63,34.76,103200.0
2008-02-20 12:25:00,34.75,34.82,34.72,34.78,103900.0,34.75,34.82,34.72,34.78,103900.0
2008-02-20 12:30:00,34.78,34.83,34.72,34.76,54300.0,34.78,34.83,34.72,34.76,54300.0
2008-02-20 12:35:00,34.76,34.8,34.74,34.75,59100.0,34.76,34.8,34.74,34.75,59100.0
2008-02-20 12:40:00,34.75,34.79,34.75,34.77,60400.0,34.75,34.79,34.75,34.77,60400.0
2008-02-20 12:45:00,34.77,34.8,34.75,34.79,62100.0,34.77,34.8,34.75,34.79,62100.0
2008-02-20 12:50:00,34.79,34.86,34.78,34.81,62300.0,34.79,34.86,34.78,34.81,62300.0
2008-02-20 12:55:00,34.82,34.87,34.79,34.79,44100.0,34.82,34.87,34.79,34.79,44100.0
2008-02-20 13:00:00,34.8,34.93,34.79,34.9,48300.0,34.8,34.93,34.79,34.9,48300.0
2008-02-20 13:05:00,34.91,35.03,34.9,35.0,118500.0,34.91,35.03,34.9,35.0,118500.0
2008-02-20 13:10:00,35.0,35.06,35.0,35.0,82000.0,35.0,35.06,35.0,35.0,82000.0
2008-02-20 13:15:00,35.0,35.02,34.98,34.98,44300.0,35.0,35.02,34.98,34.98,44300.0
2008-02-20 13:20:00,34.98,34.98,34.89,34.91,80400.0,34.98,34.98,34.89,34.91,80400.0
2008-02-20 13:25:00,34.91,34.98,34.91,34.93,97100.0,34.91,34.98,34.91,34.93,97100.0
2008-02-20 13:30:00,34.93,34.96,34.89,34.92,55900.0,34.93,34.96,34.89,34.92,55900.0
2008-02-20 13:35:00,34.94,34.99,34.93,34.99,56700.0,34.94,34.99,34.93,34.99,56700.0
2008-02-20 13:40:00,34.99,35.11,34.99,35.06,93600.0,34.99,35.11,34.99,35.06,93600.0
2008-02-20 13:45:00,35.06,35.09,35.04,35.07,57700.0,35.06,35.09,35.04,35.07,57700.0
2008-02-20 13:50:00,35.06,35.12,35.06,35.1,69700.0,35.06,35.12,35.06,35.1,69700.0
2008-02-20 13:55:00,35.1,35.21,35.05,35.09,115700.0,35.1,35.21,35.05,35.09,115700.0
2008-02-20 14:00:00,35.09,35.24,35.03,35.05,167200.0,35.09,35.24,35.03,35.05,167200.0
2008-02-20 14:05:00,35.06,35.16,34.98,35.0,125800.0,35.06,35.16,34.98,35.0,125800.0
2008-02-20 14:10:00,35.01,35.04,34.92,34.98,106700.0,35.01,35.04,34.92,34.98,106700.0
2008-02-20 14:15:00,34.97,35.07,34.91,34.94,80400.0,34.97,35.07,34.91,34.94,80400.0
2008-02-20 14:20:00,34.93,34.98,34.87,34.92,86800.0,34.93,34.98,34.87,34.92,86800.0
2008-02-20 14:25:00,34.93,35.03,34.93,34.98,39300.0,34.93,35.03,34.93,34.98,39300.0
2008-02-20 14:30:00,34.98,35.04,34.92,34.96,63100.0,34.98,35.04,34.92,34.96,63100.0
2008-02-20 14:35:00,34.95,35.0,34.91,34.94,29600.0,34.95,35.0,34.91,34.94,29600.0
2008-02-20 14:40:00,34.94,34.98,34.9,34.97,30800.0,34.94,34.98,34.9,34.97,30800.0
2008-02-20 14:45:00,34.97,35.16,34.97,35.16,74000.0,34.97,35.16,34.97,35.16,74000.0
2008-02-20 14:50:00,35.16,35.22,35.13,35.18,82900.0,35.16,35.22,35.13,35.18,82900.0
2008-02-20 14:55:00,35.19,35.28,35.18,35.2,88200.0,35.19,35.28,35.18,35.2,88200.0
2008-02-20 15:00:00,35.19,35.23,35.15,35.22,58100.0,35.19,35.23,35.15,35.22,58100.0
2008-02-20 15:05:00,35.21,35.27,35.18,35.2,78100.0,35.21,35.27,35.18,35.2,78100.0
2008-02-20 15:10:00,35.21,35.23,35.09,35.1,143000.0,35.21,35.23,35.09,35.1,143000.0
2008-02-20 15:15:00,35.1,35.17,35.04,35.08,85500.0,35.1,35.17,35.04,35.08,85500.0
2008-02-20 15:20:00,35.07,35.1,35.0,35.04,63400.0,35.07,35.1,35.0,35.04,63400.0
2008-02-20 15:25:00,35.04,35.09,34.99,35.0,61600.0,35.04,35.09,34.99,35.0,61600.0
2008-02-20 15:30:00,34.99,35.03,34.93,34.99,74500.0,34.99,35.03,34.93,34.99,74500.0
2008-02-20 15:35:00,35.0,35.06,34.97,35.03,68400.0,35.0,35.06,34.97,35.03,68400.0
2008-02-20 15:40:00,35.03,35.08,34.99,35.0,92100.0,35.03,35.08,34.99,35.0,92100.0
2008-02-20 15:45:00,34.99,35.02,34.93,35.02,101900.0,34.99,35.02,34.93,35.02,101900.0
2008-02-20 15:50:00,35.03,35.1,35.02,35.08,184200.0,35.03,35.1,35.02,35.08,184200.0
2008-02-20 15:55:00,35.08,35.08,35.02,35.08,151400.0,35.08,35.08,35.02,35.08,151400.0
2008-02-21 09:30:00,35.14,35.33,35.02,35.24,147300.0,35.14,35.33,35.02,35.24,147300.0
2008-02-21 09:35:00,35.24,35.43,35.21,35.28,82100.0,35.24,35.43,35.21,35.28,82100.0
2008-02-21 09:40:00,35.29,35.47,35.29,35.38,72400.0,35.29,35.47,35.29,35.38,72400.0
2008-02-21 09:45:00,35.38,35.43,35.32,35.33,44000.0,35.38,35.43,35.32,35.33,44000.0
2008-02-21 09:50:00,35.34,35.38,35.33,35.37,58200.0,35.34,35.38,35.33,35.37,58200.0
2008-02-21 09:55:00,35.37,35.39,35.29,35.32,55000.0,35.37,35.39,35.29,35.32,55000.0
2008-02-21 10:00:00,35.31,35.33,35.19,35.24,100000.0,35.31,35.33,35.19,35.24,100000.0
2008-02-21 10:05:00,35.24,35.33,35.2,35.32,44800.0,35.24,35.33,35.2,35.32,44800.0
2008-02-21 10:10:00,35.32,35.39,35.32,35.37,44800.0,35.32,35.39,35.32,35.37,44800.0
2008-02-21 10:15:00,35.37,35.5,35.37,35.46,68700.0,35.37,35.5,35.37,35.46,68700.0
2008-02-21 10:20:00,35.46,35.49,35.42,35.44,45300.0,35.46,35.49,35.42,35.44,45300.0
2008-02-21 10:25:00,35.46,35.53,35.45,35.49,115800.0,35.46,35.53,35.45,35.49,115800.0
2008-02-21 10:30:00,35.49,35.53,35.47,35.51,107300.0,35.49,35.53,35.47,35.51,107300.0
2008-02-21 10:35:00,35.51,35.53,35.47,35.49,81700.0,35.51,35.53,35.47,35.49,81700.0
2008-02-21 10:40:00,35.49,35.51,35.42,35.49,99700.0,35.49,35.51,35.42,35.49,99700.0
2008-02-21 10:45:00,35.49,35.51,35.45,35.48,74800.0,35.49,35.51,35.45,35.48,74800.0
2008-02-21 10:50:00,35.47,35.51,35.43,35.46,78100.0,35.47,35.51,35.43,35.46,78100.0
2008-02-21 10:55:00,35.46,35.47,35.37,35.4,93300.0,35.46,35.47,35.37,35.4,93300.0
2008-02-21 11:00:00,35.38,35.43,35.35,35.37,97200.0,35.38,35.43,35.35,35.37,97200.0
2008-02-21 11:05:00,35.36,35.4,35.31,35.38,58000.0,35.36,35.4,35.31,35.38,58000.0
2008-02-21 11:10:00,35.38,35.39,35.31,35.36,47000.0,35.38,35.39,35.31,35.36,47000.0
2008-02-21 11:15:00,35.36,35.4,35.35,35.37,41800.0,35.36,35.4,35.35,35.37,41800.0
2008-02-21 11:20:00,35.37,35.37,35.26,35.31,125400.0,35.37,35.37,35.26,35.31,125400.0
2008-02-21 11:25:00,35.31,35.32,35.26,35.26,65700.0,35.31,35.32,35.26,35.26,65700.0
2008-02-21 11:30:00,35.26,35.3,35.26,35.26,84500.0,35.26,35.3,35.26,35.26,84500.0
2008-02-21 11:35:00,35.26,35.29,35.24,35.26,61100.0,35.26,35.29,35.24,35.26,61100.0
2008-02-21 11:40:00,35.27,35.27,35.19,35.19,45700.0,35.27,35.27,35.19,35.19,45700.0
2008-02-21 11:45:00,35.18,35.27,35.18,35.26,57600.0,35.18,35.27,35.18,35.26,57600.0
2008-02-21 11:50:00,35.26,35.29,35.17,35.17,53400.0,35.26,35.29,35.17,35.17,53400.0
2008-02-21 11:55:00,35.17,35.18,35.09,35.17,68200.0,35.17,35.18,35.09,35.17,68200.0
2008-02-21 12:00:00,35.16,35.16,35.09,35.09,42000.0,35.16,35.16,35.09,35.09,42000.0
2008-02-21 12:05:00,35.1,35.1,35.0,35.07,93200.0,35.1,35.1,35.0,35.07,93200.0
2008-02-21 12:10:00,35.07,35.12,35.05,35.12,32800.0,35.07,35.12,35.05,35.12,32800.0
2008-02-21 12:15:00,35.11,35.11,34.96,35.01,59800.0,35.11,35.11,34.96,35.01,59800.0
2008-02-21 12:20:00,35.01,35.01,34.87,35.0,70000.0,35.01,35.01,34.87,35.0,70000.0
2008-02-21 12:25:00,35.0,35.09,34.98,35.08,78000.0,35.0,35.09,34.98,35.08,78000.0
2008-02-21 12:30:00,35.09,35.09,34.9,35.0,94900.0,35.09,35.09,34.9,35.0,94900.0
2008-02-21 12:35:00,35.0,35.07,34.99,35.05,79400.0,35.0,35.07,34.99,35.05,79400.0
2008-02-21 12:40:00,35.05,35.09,35.03,35.08,34900.0,35.05,35.09,35.03,35.08,34900.0
2008-02-21 12:45:00,35.07,35.11,35.04,35.1,39800.0,35.07,35.11,35.04,35.1,39800.0
2008-02-21 12:50:00,35.09,35.1,35.06,35.08,33900.0,35.09,35.1,35.06,35.08,33900.0
2008-02-21 12:55:00,35.09,35.11,35.05,35.07,48300.0,35.09,35.11,35.05,35.07,48300.0
2008-02-21 13:00:00,35.07,35.08,34.98,35.0,63400.0,35.07,35.08,34.98,35.0,63400.0
2008-02-21 13:05:00,35.0,35.03,34.99,35.02,22800.0,35.0,35.03,34.99,35.02,22800.0
2008-02-21 13:10:00,35.02,35.02,34.87,34.93,63800.0,35.02,35.02,34.87,34.93,63800.0
2008-02-21 13:15:00,34.92,34.94,34.88,34.9,47800.0,34.92,34.94,34.88,34.9,47800.0
2008-02-21 13:20:00,34.9,34.9,34.83,34.87,74600.0,34.9,34.9,34.83,34.87,74600.0
2008-02-21 13:25:00,34.87,34.9,34.83,34.86,62600.0,34.87,34.9,34.83,34.86,62600.0
2008-02-21 13:30:00,34.87,34.88,34.82,34.87,60500.0,34.87,34.88,34.82,34.87,60500.0
2008-02-21 13:35:00,34.86,34.88,34.79,34.82,56100.0,34.86,34.88,34.79,34.82,56100.0
2008-02-21 13:40:00,34.82,34.86,34.77,34.83,24800.0,34.82,34.86,34.77,34.83,24800.0
2008-02-21 13:45:00,34.84,34.85,34.79,34.79,27500.0,34.84,34.85,34.79,34.79,27500.0
2008-02-21 13:50:00,34.78,34.83,34.74,34.82,56800.0,34.78,34.83,34.74,34.82,56800.0
2008-02-21 13:55:00,34.82,34.88,34.8,34.82,22800.0,34.82,34.88,34.8,34.82,22800.0
2008-02-21 14:00:00,34.82,34.89,34.8,34.86,54300.0,34.82,34.89,34.8,34.86,54300.0
2008-02-21 14:05:00,34.86,34.93,34.84,34.92,32000.0,34.86,34.93,34.84,34.92,32000.0
2008-02-21 14:10:00,34.93,34.95,34.89,34.91,55100.0,34.93,34.95,34.89,34.91,55100.0
2008-02-21 14:15:00,34.92,34.97,34.86,34.95,49700.0,34.92,34.97,34.86,34.95,49700.0
2008-02-21 14:20:00,34.95,35.0,34.95,35.0,77000.0,34.95,35.0,34.95,35.0,77000.0
2008-02-21 14:25:00,35.0,35.04,34.98,35.04,43100.0,35.0,35.04,34.98,35.04,43100.0
2008-02-21 14:30:00,35.03,35.06,34.99,35.05,47500.0,35.03,35.06,34.99,35.05,47500.0
2008-02-21 14:35:00,35.05,35.1,35.05,35.06,35700.0,35.05,35.1,35.05,35.06,35700.0
2008-02-21 14:40:00,35.07,35.07,34.94,34.95,69800.0,35.07,35.07,34.94,34.95,69800.0
2008-02-21 14:45:00,34.94,34.96,34.85,34.88,74500.0,34.94,34.96,34.85,34.88,74500.0
2008-02-21 14:50:00,34.88,34.94,34.85,34.93,35800.0,34.88,34.94,34.85,34.93,35800.0
2008-02-21 14:55:00,34.93,34.94,34.87,34.91,63700.0,34.93,34.94,34.87,34.91,63700.0
2008-02-21 15:00:00,34.91,34.92,34.77,34.77,87900.0,34.91,34.92,34.77,34.77,87900.0
2008-02-21 15:05:00,34.77,34.79,34.67,34.78,103200.0,34.77,34.79,34.67,34.78,103200.0
2008-02-21 15:10:00,34.77,34.86,34.75,34.83,60700.0,34.77,34.86,34.75,34.83,60700.0
2008-02-21 15:15:00,34.83,34.84,34.71,34.79,139200.0,34.83,34.84,34.71,34.79,139200.0
2008-02-21 15:20:00,34.79,34.79,34.7,34.76,123900.0,34.79,34.79,34.7,34.76,123900.0
2008-02-21 15:25:00,34.77,34.77,34.69,34.74,102000.0,34.77,34.77,34.69,34.74,102000.0
2008-02-21 15:30:00,34.73,34.8,34.73,34.76,75600.0,34.73,34.8,34.73,34.76,75600.0
2008-02-21 15:35:00,34.77,34.79,34.71,34.72,89300.0,34.77,34.79,34.71,34.72,89300.0
2008-02-21 15:40:00,34.72,34.77,34.71,34.75,136800.0,34.72,34.77,34.71,34.75,136800.0
2008-02-21 15:45:00,34.75,34.82,34.72,34.79,135700.0,34.75,34.82,34.72,34.79,135700.0
2008-02-21 15:50:00,34.78,34.79,34.69,34.7,184800.0,34.78,34.79,34.69,34.7,184800.0
2008-02-21 15:55:00,34.69,34.82,34.68,34.82,280900.0,34.69,34.82,34.68,34.82,280900.0
2008-02-22 09:30:00,34.85,35.0,34.83,35.0,93900.0,34.85,35.0,34.83,35.0,93900.0
2008-02-22 09:35:00,35.0,35.19,34.98,35.13,100400.0,35.0,35.19,34.98,35.13,100400.0
2008-02-22 09:40:00,35.1,35.13,34.99,35.02,71600.0,35.1,35.13,34.99,35.02,71600.0
2008-02-22 09:45:00,35.03,35.1,34.98,35.05,67200.0,35.03,35.1,34.98,35.05,67200.0
2008-02-22 09:50:00,35.04,35.13,35.0,35.05,99100.0,35.04,35.13,35.0,35.05,99100.0
2008-02-22 09:55:00,35.04,35.08,34.91,35.04,53600.0,35.04,35.08,34.91,35.04,53600.0
2008-02-22 10:00:00,35.04,35.07,34.9,35.04,66300.0,35.04,35.07,34.9,35.04,66300.0
2008-02-22 10:05:00,35.04,35.04,34.84,34.96,116000.0,35.04,35.04,34.84,34.96,116000.0
2008-02-22 10:10:00,34.96,35.0,34.88,34.94,56800.0,34.96,35.0,34.88,34.94,56800.0
2008-02-22 10:15:00,34.94,34.98,34.91,34.92,46100.0,34.94,34.98,34.91,34.92,46100.0
2008-02-22 10:20:00,34.91,34.92,34.79,34.8,71200.0,34.91,34.92,34.79,34.8,71200.0
2008-02-22 10:25:00,34.79,34.86,34.71,34.74,84000.0,34.79,34.86,34.71,34.74,84000.0
2008-02-22 10:30:00,34.75,34.78,34.55,34.62,149000.0,34.75,34.78,34.55,34.62,149000.0
2008-02-22 10:35:00,34.63,34.69,34.53,34.54,129000.0,34.63,34.69,34.53,34.54,129000.0
2008-02-22 10:40:00,34.54,34.64,34.51,34.6,91300.0,34.54,34.64,34.51,34.6,91300.0
2008-02-22 10:45:00,34.6,34.61,34.57,34.6,63500.0,34.6,34.61,34.57,34.6,63500.0
2008-02-22 10:50:00,34.6,34.72,34.6,34.67,110200.0,34.6,34.72,34.6,34.67,110200.0
2008-02-22 10:55:00,34.67,34.73,34.66,34.66,61800.0,34.67,34.73,34.66,34.66,61800.0
2008-02-22 11:00:00,34.66,34.78,34.66,34.76,106100.0,34.66,34.78,34.66,34.76,106100.0
2008-02-22 11:05:00,34.76,34.8,34.71,34.79,74300.0,34.76,34.8,34.71,34.79,74300.0
2008-02-22 11:10:00,34.79,34.87,34.71,34.84,111500.0,34.79,34.87,34.71,34.84,111500.0
2008-02-22 11:15:00,34.83,34.9,34.8,34.9,85900.0,34.83,34.9,34.8,34.9,85900.0
2008-02-22 11:20:00,34.9,34.95,34.86,34.95,54000.0,34.9,34.95,34.86,34.95,54000.0
2008-02-22 11:25:00,34.95,34.97,34.88,34.93,61000.0,34.95,34.97,34.88,34.93,61000.0
2008-02-22 11:30:00,34.93,34.93,34.85,34.87,91800.0,34.93,34.93,34.85,34.87,91800.0
2008-02-22 11:35:00,34.87,34.89,34.83,34.89,46100.0,34.87,34.89,34.83,34.89,46100.0
2008-02-22 11:40:00,34.88,34.88,34.78,34.8,29000.0,34.88,34.88,34.78,34.8,29000.0
2008-02-22 11:45:00,34.8,34.86,34.78,34.82,36700.0,34.8,34.86,34.78,34.82,36700.0
2008-02-22 11:50:00,34.82,34.87,34.82,34.86,23200.0,34.82,34.87,34.82,34.86,23200.0
2008-02-22 11:55:00,34.85,34.88,34.81,34.87,35300.0,34.85,34.88,34.81,34.87,35300.0
2008-02-22 12:00:00,34.87,34.88,34.71,34.73,58100.0,34.87,34.88,34.71,34.73,58100.0
2008-02-22 12:05:00,34.74,34.74,34.67,34.67,42200.0,34.74,34.74,34.67,34.67,42200.0
2008-02-22 12:10:00,34.67,34.68,34.54,34.55,73000.0,34.67,34.68,34.54,34.55,73000.0
2008-02-22 12:15:00,34.55,34.64,34.54,34.57,32900.0,34.55,34.64,34.54,34.57,32900.0
2008-02-22 12:20:00,34.57,34.65,34.56,34.62,27600.0,34.57,34.65,34.56,34.62,27600.0
2008-02-22 12:25:00,34.63,34.72,34.62,34.68,19100.0,34.63,34.72,34.62,34.68,19100.0
2008-02-22 12:30:00,34.7,34.7,34.61,34.68,27300.0,34.7,34.7,34.61,34.68,27300.0
2008-02-22 12:35:00,34.7,34.74,34.66,34.67,25300.0,34.7,34.74,34.66,34.67,25300.0
2008-02-22 12:40:00,34.68,34.73,34.65,34.72,21000.0,34.68,34.73,34.65,34.72,21000.0
2008-02-22 12:45:00,34.71,34.73,34.65,34.66,13300.0,34.71,34.73,34.65,34.66,13300.0
2008-02-22 12:50:00,34.66,34.73,34.66,34.68,35700.0,34.66,34.73,34.66,34.68,35700.0
2008-02-22 12:55:00,34.69,34.77,34.68,34.72,29200.0,34.69,34.77,34.68,34.72,29200.0
2008-02-22 13:00:00,34.72,34.75,34.63,34.66,28100.0,34.72,34.75,34.63,34.66,28100.0
2008-02-22 13:05:00,34.66,34.71,34.63,34.7,28300.0,34.66,34.71,34.63,34.7,28300.0
2008-02-22 13:10:00,34.7,34.73,34.68,34.7,29900.0,34.7,34.73,34.68,34.7,29900.0
2008-02-22 13:15:00,34.7,34.76,34.66,34.67,66100.0,34.7,34.76,34.66,34.67,66100.0
2008-02-22 13:20:00,34.68,34.69,34.65,34.66,29600.0,34.68,34.69,34.65,34.66,29600.0
2008-02-22 13:25:00,34.65,34.69,34.56,34.56,53000.0,34.65,34.69,34.56,34.56,53000.0
2008-02-22 13:30:00,34.55,34.56,34.46,34.53,62300.0,34.55,34.56,34.46,34.53,62300.0
2008-02-22 13:35:00,34.53,34.6,34.51,34.56,19300.0,34.53,34.6,34.51,34.56,19300.0
2008-02-22 13:40:00,34.56,34.61,34.5,34.6,59600.0,34.56,34.61,34.5,34.6,59600.0
2008-02-22 13:45:00,34.6,34.65,34.57,34.58,111800.0,34.6,34.65,34.57,34.58,111800.0
2008-02-22 13:50:00,34.59,34.62,34.54,34.56,55300.0,34.59,34.62,34.54,34.56,55300.0
2008-02-22 13:55:00,34.55,34.61,34.54,34.55,35500.0,34.55,34.61,34.54,34.55,35500.0
2008-02-22 14:00:00,34.55,34.6,34.51,34.54,38200.0,34.55,34.6,34.51,34.54,38200.0
2008-02-22 14:05:00,34.56,34.61,34.52,34.54,27900.0,34.56,34.61,34.52,34.54,27900.0
2008-02-22 14:10:00,34.56,34.58,34.5,34.55,60700.0,34.56,34.58,34.5,34.55,60700.0
2008-02-22 14:15:00,34.54,34.6,34.52,34.6,84600.0,34.54,34.6,34.52,34.6,84600.0
2008-02-22 14:20:00,34.61,34.62,34.54,34.6,24800.0,34.61,34.62,34.54,34.6,24800.0
2008-02-22 14:25:00,34.6,34.6,34.54,34.57,33600.0,34.6,34.6,34.54,34.57,33600.0
2008-02-22 14:30:00,34.56,34.56,34.52,34.55,31700.0,34.56,34.56,34.52,34.55,31700.0
2008-02-22 14:35:00,34.54,34.65,34.54,34.61,36300.0,34.54,34.65,34.54,34.61,36300.0
2008-02-22 14:40:00,34.61,34.69,34.59,34.67,34900.0,34.61,34.69,34.59,34.67,34900.0
2008-02-22 14:45:00,34.68,34.7,34.6,34.68,50200.0,34.68,34.7,34.6,34.68,50200.0
2008-02-22 14:50:00,34.68,34.69,34.63,34.66,34000.0,34.68,34.69,34.63,34.66,34000.0
2008-02-22 14:55:00,34.65,34.72,34.63,34.65,59800.0,34.65,34.72,34.63,34.65,59800.0
2008-02-22 15:00:00,34.66,34.73,34.65,34.71,40700.0,34.66,34.73,34.65,34.71,40700.0
2008-02-22 15:05:00,34.72,34.73,34.67,34.68,55900.0,34.72,34.73,34.67,34.68,55900.0
2008-02-22 15:10:00,34.68,34.69,34.58,34.65,77200.0,34.68,34.69,34.58,34.65,77200.0
2008-02-22 15:15:00,34.65,34.65,34.54,34.56,95400.0,34.65,34.65,34.54,34.56,95400.0
2008-02-22 15:20:00,34.56,34.65,34.54,34.59,126400.0,34.56,34.65,34.54,34.59,126400.0
2008-02-22 15:25:00,34.59,34.69,34.57,34.69,118400.0,34.59,34.69,34.57,34.69,118400.0
2008-02-22 15:30:00,34.69,34.88,34.64,34.85,262600.0,34.69,34.88,34.64,34.85,262600.0
2008-02-22 15:35:00,34.85,35.03,34.85,34.99,216900.0,34.85,35.03,34.85,34.99,216900.0
2008-02-22 15:40:00,34.99,35.01,34.85,34.91,180100.0,34.99,35.01,34.85,34.91,180100.0
2008-02-22 15:45:00,34.9,35.03,34.87,35.02,127000.0,34.9,35.03,34.87,35.02,127000.0
2008-02-22 15:50:00,35.01,35.08,34.94,35.08,192900.0,35.01,35.08,34.94,35.08,192900.0
2008-02-22 15:55:00,35.07,35.18,34.98,35.12,296700.0,35.07,35.18,34.98,35.12,296700.0
2008-02-25 09:30:00,35.08,35.38,35.05,35.26,99600.0,35.08,35.38,35.05,35.26,99600.0
2008-02-25 09:35:00,35.26,35.32,35.01,35.2,60800.0,35.26,35.32,35.01,35.2,60800.0
2008-02-25 09:40:00,35.2,35.22,35.07,35.16,34500.0,35.2,35.22,35.07,35.16,34500.0
2008-02-25 09:45:00,35.17,35.23,35.14,35.22,22700.0,35.17,35.23,35.14,35.22,22700.0
2008-02-25 09:50:00,35.22,35.22,35.04,35.1,35800.0,35.22,35.22,35.04,35.1,35800.0
2008-02-25 09:55:00,35.12,35.15,35.1,35.12,20300.0,35.12,35.15,35.1,35.12,20300.0
2008-02-25 10:00:00,35.12,35.22,35.04,35.2,70300.0,35.12,35.22,35.04,35.2,70300.0
2008-02-25 10:05:00,35.21,35.29,35.17,35.2,80500.0,35.21,35.29,35.17,35.2,80500.0
2008-02-25 10:10:00,35.2,35.28,35.13,35.26,94800.0,35.2,35.28,35.13,35.26,94800.0
2008-02-25 10:15:00,35.28,35.45,35.25,35.33,99400.0,35.28,35.45,35.25,35.33,99400.0
2008-02-25 10:20:00,35.33,35.38,35.26,35.38,78000.0,35.33,35.38,35.26,35.38,78000.0
2008-02-25 10:25:00,35.38,35.62,35.36,35.62,125200.0,35.38,35.62,35.36,35.62,125200.0
2008-02-25 10:30:00,35.62,35.65,35.56,35.59,58500.0,35.62,35.65,35.56,35.59,58500.0
2008-02-25 10:35:00,35.58,35.59,35.46,35.51,71400.0,35.58,35.59,35.46,35.51,71400.0
2008-02-25 10:40:00,35.5,35.62,35.49,35.62,69100.0,35.5,35.62,35.49,35.62,69100.0
2008-02-25 10:45:00,35.63,35.75,35.62,35.72,71900.0,35.63,35.75,35.62,35.72,71900.0
2008-02-25 10:50:00,35.71,35.75,35.59,35.6,43700.0,35.71,35.75,35.59,35.6,43700.0
2008-02-25 10:55:00,35.61,35.69,35.6,35.63,41100.0,35.61,35.69,35.6,35.63,41100.0
2008-02-25 11:00:00,35.63,35.65,35.57,35.61,48500.0,35.63,35.65,35.57,35.61,48500.0
2008-02-25 11:05:00,35.61,35.61,35.53,35.55,53200.0,35.61,35.61,35.53,35.55,53200.0
2008-02-25 11:10:00,35.55,35.78,35.55,35.77,119000.0,35.55,35.78,35.55,35.77,119000.0
2008-02-25 11:15:00,35.78,35.85,35.77,35.8,128400.0,35.78,35.85,35.77,35.8,128400.0
2008-02-25 11:20:00,35.8,35.8,35.7,35.76,81200.0,35.8,35.8,35.7,35.76,81200.0
2008-02-25 11:25:00,35.76,35.84,35.76,35.82,33800.0,35.76,35.84,35.76,35.82,33800.0
2008-02-25 11:30:00,35.83,35.83,35.76,35.79,54700.0,35.83,35.83,35.76,35.79,54700.0
2008-02-25 11:35:00,35.79,35.8,35.71,35.73,48300.0,35.79,35.8,35.71,35.73,48300.0
2008-02-25 11:40:00,35.73,35.73,35.63,35.64,74800.0,35.73,35.73,35.63,35.64,74800.0
2008-02-25 11:45:00,35.65,35.67,35.62,35.65,53900.0,35.65,35.67,35.62,35.65,53900.0
2008-02-25 11:50:00,35.65,35.7,35.64,35.65,36100.0,35.65,35.7,35.64,35.65,36100.0
2008-02-25 11:55:00,35.65,35.66,35.56,35.57,99800.0,35.65,35.66,35.56,35.57,99800.0
2008-02-25 12:00:00,35.57,35.6,35.51,35.52,28000.0,35.57,35.6,35.51,35.52,28000.0
2008-02-25 12:05:00,35.52,35.56,35.49,35.5,38100.0,35.52,35.56,35.49,35.5,38100.0
2008-02-25 12:10:00,35.5,35.52,35.45,35.47,27300.0,35.5,35.52,35.45,35.47,27300.0
2008-02-25 12:15:00,35.47,35.47,35.39,35.46,43700.0,35.47,35.47,35.39,35.46,43700.0
2008-02-25 12:20:00,35.45,35.46,35.41,35.41,21700.0,35.45,35.46,35.41,35.41,21700.0
2008-02-25 12:25:00,35.42,35.46,35.41,35.43,19600.0,35.42,35.46,35.41,35.43,19600.0
2008-02-25 12:30:00,35.44,35.45,35.36,35.38,46900.0,35.44,35.45,35.36,35.38,46900.0
2008-02-25 12:35:00,35.38,35.39,35.32,35.38,33200.0,35.38,35.39,35.32,35.38,33200.0
2008-02-25 12:40:00,35.38,35.4,35.34,35.4,24900.0,35.38,35.4,35.34,35.4,24900.0
2008-02-25 12:45:00,35.41,35.51,35.38,35.5,50300.0,35.41,35.51,35.38,35.5,50300.0
2008-02-25 12:50:00,35.48,35.51,35.44,35.46,29000.0,35.48,35.51,35.44,35.46,29000.0
2008-02-25 12:55:00,35.47,35.51,35.44,35.51,30800.0,35.47,35.51,35.44,35.51,30800.0
2008-02-25 13:00:00,35.5,35.5,35.41,35.43,36300.0,35.5,35.5,35.41,35.43,36300.0
2008-02-25 13:05:00,35.43,35.54,35.43,35.48,62500.0,35.43,35.54,35.43,35.48,62500.0
2008-02-25 13:10:00,35.48,35.5,35.39,35.44,57500.0,35.48,35.5,35.39,35.44,57500.0
2008-02-25 13:15:00,35.44,35.44,35.37,35.37,41600.0,35.44,35.44,35.37,35.37,41600.0
2008-02-25 13:20:00,35.38,35.4,35.3,35.32,79500.0,35.38,35.4,35.3,35.32,79500.0
2008-02-25 13:25:00,35.33,35.33,35.2,35.26,64000.0,35.33,35.33,35.2,35.26,64000.0
2008-02-25 13:30:00,35.25,35.29,35.15,35.16,72900.0,35.25,35.29,35.15,35.16,72900.0
2008-02-25 13:35:00,35.16,35.21,35.15,35.2,46900.0,35.16,35.21,35.15,35.2,46900.0
2008-02-25 13:40:00,35.2,35.24,35.19,35.24,32200.0,35.2,35.24,35.19,35.24,32200.0
2008-02-25 13:45:00,35.24,35.29,35.19,35.24,77300.0,35.24,35.29,35.19,35.24,77300.0
2008-02-25 13:50:00,35.24,35.34,35.23,35.33,44100.0,35.24,35.34,35.23,35.33,44100.0
2008-02-25 13:55:00,35.31,35.34,35.29,35.31,26000.0,35.31,35.34,35.29,35.31,26000.0
2008-02-25 14:00:00,35.31,35.32,35.21,35.26,69500.0,35.31,35.32,35.21,35.26,69500.0
2008-02-25 14:05:00,35.26,35.27,35.2,35.25,51900.0,35.26,35.27,35.2,35.25,51900.0
2008-02-25 14:10:00,35.25,35.34,35.24,35.34,74900.0,35.25,35.34,35.24,35.34,74900.0
2008-02-25 14:15:00,35.33,35.35,35.25,35.26,73500.0,35.33,35.35,35.25,35.26,73500.0
2008-02-25 14:20:00,35.27,35.3,35.21,35.27,97800.0,35.27,35.3,35.21,35.27,97800.0
2008-02-25 14:25:00,35.28,35.59,35.27,35.52,227900.0,35.28,35.59,35.27,35.52,227900.0
2008-02-25 14:30:00,35.52,35.61,35.38,35.45,274400.0,35.52,35.61,35.38,35.45,274400.0
2008-02-25 14:35:00,35.44,35.49,35.38,35.41,104300.0,35.44,35.49,35.38,35.41,104300.0
2008-02-25 14:40:00,35.4,35.45,35.22,35.22,123600.0,35.4,35.45,35.22,35.22,123600.0
2008-02-25 14:45:00,35.22,35.33,35.22,35.3,133700.0,35.22,35.33,35.22,35.3,133700.0
2008-02-25 14:50:00,35.29,35.41,35.24,35.38,163500.0,35.29,35.41,35.24,35.38,163500.0
2008-02-25 14:55:00,35.38,35.46,35.34,35.43,110400.0,35.38,35.46,35.34,35.43,110400.0
2008-02-25 15:00:00,35.44,35.51,35.43,35.47,92300.0,35.44,35.51,35.43,35.47,92300.0
2008-02-25 15:05:00,35.47,35.55,35.39,35.39,102300.0,35.47,35.55,35.39,35.39,102300.0
2008-02-25 15:10:00,35.39,35.48,35.36,35.42,94600.0,35.39,35.48,35.36,35.42,94600.0
2008-02-25 15:15:00,35.42,35.56,35.42,35.47,105500.0,35.42,35.56,35.42,35.47,105500.0
2008-02-25 15:20:00,35.47,35.54,35.43,35.51,68600.0,35.47,35.54,35.43,35.51,68600.0
2008-02-25 15:25:00,35.51,35.62,35.51,35.58,74100.0,35.51,35.62,35.51,35.58,74100.0
2008-02-25 15:30:00,35.58,35.61,35.53,35.58,124800.0,35.58,35.61,35.53,35.58,124800.0
2008-02-25 15:35:00,35.58,35.61,35.53,35.6,155200.0,35.58,35.61,35.53,35.6,155200.0
2008-02-25 15:40:00,35.6,35.62,35.53,35.54,181600.0,35.6,35.62,35.53,35.54,181600.0
2008-02-25 15:45:00,35.53,35.56,35.44,35.46,182800.0,35.53,35.56,35.44,35.46,182800.0
2008-02-25 15:50:00,35.46,35.52,35.45,35.49,263500.0,35.46,35.52,35.45,35.49,263500.0
2008-02-25 15:55:00,35.5,35.56,35.48,35.52,285500.0,35.5,35.56,35.48,35.52,285500.0
2008-02-26 09:30:00,35.61,35.68,35.51,35.65,95500.0,35.61,35.68,35.51,35.65,95500.0
2008-02-26 09:35:00,35.6,35.69,35.51,35.62,108800.0,35.6,35.69,35.51,35.62,108800.0
2008-02-26 09:40:00,35.62,35.83,35.62,35.77,150800.0,35.62,35.83,35.62,35.77,150800.0
2008-02-26 09:45:00,35.79,35.97,35.78,35.87,123500.0,35.79,35.97,35.78,35.87,123500.0
2008-02-26 09:50:00,35.87,35.89,35.71,35.78,75000.0,35.87,35.89,35.71,35.78,75000.0
2008-02-26 09:55:00,35.77,35.78,35.66,35.66,62900.0,35.77,35.78,35.66,35.66,62900.0
2008-02-26 10:00:00,35.65,35.67,35.56,35.65,87100.0,35.65,35.67,35.56,35.65,87100.0
2008-02-26 10:05:00,35.65,35.71,35.54,35.68,93300.0,35.65,35.71,35.54,35.68,93300.0
2008-02-26 10:10:00,35.67,35.68,35.61,35.61,52400.0,35.67,35.68,35.61,35.61,52400.0
2008-02-26 10:15:00,35.6,35.72,35.59,35.63,92000.0,35.6,35.72,35.59,35.63,92000.0
2008-02-26 10:20:00,35.64,35.65,35.52,35.56,52700.0,35.64,35.65,35.52,35.56,52700.0
2008-02-26 10:25:00,35.55,35.57,35.5,35.54,39000.0,35.55,35.57,35.5,35.54,39000.0
2008-02-26 10:30:00,35.53,35.62,35.46,35.61,65100.0,35.53,35.62,35.46,35.61,65100.0
2008-02-26 10:35:00,35.6,35.6,35.52,35.53,33700.0,35.6,35.6,35.52,35.53,33700.0
2008-02-26 10:40:00,35.52,35.52,35.44,35.48,46200.0,35.52,35.52,35.44,35.48,46200.0
2008-02-26 10:45:00,35.49,35.52,35.44,35.51,52100.0,35.49,35.52,35.44,35.51,52100.0
2008-02-26 10:50:00,35.51,35.85,35.47,35.85,166800.0,35.51,35.85,35.47,35.85,166800.0
2008-02-26 10:55:00,35.85,35.85,35.7,35.74,74900.0,35.85,35.85,35.7,35.74,74900.0
2008-02-26 11:00:00,35.73,35.88,35.71,35.88,51200.0,35.73,35.88,35.71,35.88,51200.0
2008-02-26 11:05:00,35.88,35.89,35.76,35.76,51200.0,35.88,35.89,35.76,35.76,51200.0
2008-02-26 11:10:00,35.75,35.84,35.7,35.8,42900.0,35.75,35.84,35.7,35.8,42900.0
2008-02-26 11:15:00,35.79,35.88,35.76,35.81,62700.0,35.79,35.88,35.76,35.81,62700.0
2008-02-26 11:20:00,35.82,35.83,35.74,35.77,56600.0,35.82,35.83,35.74,35.77,56600.0
2008-02-26 11:25:00,35.76,35.81,35.7,35.78,33100.0,35.76,35.81,35.7,35.78,33100.0
2008-02-26 11:30:00,35.78,35.93,35.76,35.93,40100.0,35.78,35.93,35.76,35.93,40100.0
2008-02-26 11:35:00,35.93,35.97,35.9,35.93,50800.0,35.93,35.97,35.9,35.93,50800.0
2008-02-26 11:40:00,35.94,35.95,35.89,35.94,24500.0,35.94,35.95,35.89,35.94,24500.0
2008-02-26 11:45:00,35.94,36.04,35.94,36.04,57000.0,35.94,36.04,35.94,36.04,57000.0
2008-02-26 11:50:00,36.04,36.11,36.01,36.05,76800.0,36.04,36.11,36.01,36.05,76800.0
2008-02-26 11:55:00,36.06,36.16,36.04,36.14,41500.0,36.06,36.16,36.04,36.14,41500.0
2008-02-26 12:00:00,36.14,36.16,36.08,36.13,42800.0,36.14,36.16,36.08,36.13,42800.0
2008-02-26 12:05:00,36.14,36.2,36.13,36.16,95200.0,36.14,36.2,36.13,36.16,95200.0
2008-02-26 12:10:00,36.16,36.2,36.03,36.03,69800.0,36.16,36.2,36.03,36.03,69800.0
2008-02-26 12:15:00,36.03,36.09,35.96,36.08,74700.0,36.03,36.09,35.96,36.08,74700.0
2008-02-26 12:20:00,36.09,36.21,36.09,36.15,86000.0,36.09,36.21,36.09,36.15,86000.0
2008-02-26 12:25:00,36.15,36.16,36.12,36.14,33000.0,36.15,36.16,36.12,36.14,33000.0
2008-02-26 12:30:00,36.13,36.15,36.06,36.13,39600.0,36.13,36.15,36.06,36.13,39600.0
2008-02-26 12:35:00,36.12,36.14,36.07,36.1,42200.0,36.12,36.14,36.07,36.1,42200.0
2008-02-26 12:40:00,36.1,36.17,36.09,36.16,63600.0,36.1,36.17,36.09,36.16,63600.0
2008-02-26 12:45:00,36.16,36.17,36.11,36.16,33400.0,36.16,36.17,36.11,36.16,33400.0
2008-02-26 12:50:00,36.15,36.22,36.08,36.14,62400.0,36.15,36.22,36.08,36.14,62400.0
2008-02-26 12:55:00,36.14,36.3,36.14,36.3,48200.0,36.14,36.3,36.14,36.3,48200.0
2008-02-26 13:00:00,36.29,36.46,36.26,36.43,157500.0,36.29,36.46,36.26,36.43,157500.0
2008-02-26 13:05:00,36.43,36.44,36.35,36.39,72200.0,36.43,36.44,36.35,36.39,72200.0
2008-02-26 13:10:00,36.39,36.39,36.32,36.33,32000.0,36.39,36.39,36.32,36.33,32000.0
2008-02-26 13:15:00,36.33,36.35,36.3,36.3,33000.0,36.33,36.35,36.3,36.3,33000.0
2008-02-26 13:20:00,36.31,36.33,36.18,36.21,55700.0,36.31,36.33,36.18,36.21,55700.0
2008-02-26 13:25:00,36.2,36.2,36.15,36.17,25400.0,36.2,36.2,36.15,36.17,25400.0
2008-02-26 13:30:00,36.17,36.22,36.15,36.17,25500.0,36.17,36.22,36.15,36.17,25500.0
2008-02-26 13:35:00,36.17,36.23,36.17,36.23,26600.0,36.17,36.23,36.17,36.23,26600.0
2008-02-26 13:40:00,36.22,36.26,36.21,36.26,52700.0,36.22,36.26,36.21,36.26,52700.0
2008-02-26 13:45:00,36.26,36.26,36.2,36.2,41500.0,36.26,36.26,36.2,36.2,41500.0
2008-02-26 13:50:00,36.2,36.21,36.17,36.18,70300.0,36.2,36.21,36.17,36.18,70300.0
2008-02-26 13:55:00,36.19,36.2,36.07,36.07,66800.0,36.19,36.2,36.07,36.07,66800.0
2008-02-26 14:00:00,36.08,36.15,36.06,36.13,68300.0,36.08,36.15,36.06,36.13,68300.0
2008-02-26 14:05:00,36.13,36.13,36.06,36.08,55700.0,36.13,36.13,36.06,36.08,55700.0
2008-02-26 14:10:00,36.08,36.09,36.03,36.05,64500.0,36.08,36.09,36.03,36.05,64500.0
2008-02-26 14:15:00,36.06,36.08,36.03,36.06,103200.0,36.06,36.08,36.03,36.06,103200.0
2008-02-26 14:20:00,36.06,36.12,36.01,36.03,78200.0,36.06,36.12,36.01,36.03,78200.0
2008-02-26 14:25:00,36.03,36.15,36.03,36.11,51600.0,36.03,36.15,36.03,36.11,51600.0
2008-02-26 14:30:00,36.11,36.23,36.11,36.16,81600.0,36.11,36.23,36.11,36.16,81600.0
2008-02-26 14:35:00,36.15,36.18,36.13,36.15,43800.0,36.15,36.18,36.13,36.15,43800.0
2008-02-26 14:40:00,36.16,36.17,36.1,36.11,43900.0,36.16,36.17,36.1,36.11,43900.0
2008-02-26 14:45:00,36.11,36.18,36.05,36.17,62800.0,36.11,36.18,36.05,36.17,62800.0
2008-02-26 14:50:00,36.18,36.2,36.11,36.12,80600.0,36.18,36.2,36.11,36.12,80600.0
2008-02-26 14:55:00,36.11,36.19,36.07,36.13,69200.0,36.11,36.19,36.07,36.13,69200.0
2008-02-26 15:00:00,36.13,36.15,36.02,36.02,90500.0,36.13,36.15,36.02,36.02,90500.0
2008-02-26 15:05:00,36.03,36.04,35.93,35.95,92800.0,36.03,36.04,35.93,35.95,92800.0
2008-02-26 15:10:00,35.95,35.97,35.84,35.85,149400.0,35.95,35.97,35.84,35.85,149400.0
2008-02-26 15:15:00,35.85,35.86,35.74,35.78,128900.0,35.85,35.86,35.74,35.78,128900.0
2008-02-26 15:20:00,35.78,35.79,35.72,35.78,105500.0,35.78,35.79,35.72,35.78,105500.0
2008-02-26 15:25:00,35.77,35.77,35.64,35.72,134200.0,35.77,35.77,35.64,35.72,134200.0
2008-02-26 15:30:00,35.75,35.82,35.69,35.7,173800.0,35.75,35.82,35.69,35.7,173800.0
2008-02-26 15:35:00,35.71,35.81,35.7,35.76,183000.0,35.71,35.81,35.7,35.76,183000.0
2008-02-26 15:40:00,35.76,35.78,35.68,35.76,122900.0,35.76,35.78,35.68,35.76,122900.0
2008-02-26 15:45:00,35.76,35.76,35.67,35.69,151600.0,35.76,35.76,35.67,35.69,151600.0
2008-02-26 15:50:00,35.69,35.84,35.69,35.83,232000.0,35.69,35.84,35.69,35.83,232000.0
2008-02-26 15:55:00,35.84,35.87,35.82,35.87,297900.0,35.84,35.87,35.82,35.87,297900.0
2008-02-27 09:30:00,35.47,35.5,35.25,35.26,152400.0,35.47,35.5,35.25,35.26,152400.0
2008-02-27 09:35:00,35.26,35.32,35.14,35.15,124200.0,35.26,35.32,35.14,35.15,124200.0
2008-02-27 09:40:00,35.15,35.29,35.02,35.29,126900.0,35.15,35.29,35.02,35.29,126900.0
2008-02-27 09:45:00,35.3,35.41,35.2,35.4,90500.0,35.3,35.41,35.2,35.4,90500.0
2008-02-27 09:50:00,35.41,35.44,35.26,35.32,58800.0,35.41,35.44,35.26,35.32,58800.0
2008-02-27 09:55:00,35.33,35.44,35.29,35.38,52300.0,35.33,35.44,35.29,35.38,52300.0
2008-02-27 10:00:00,35.38,35.46,35.3,35.46,81500.0,35.38,35.46,35.3,35.46,81500.0
2008-02-27 10:05:00,35.45,35.46,35.34,35.38,67800.0,35.45,35.46,35.34,35.38,67800.0
2008-02-27 10:10:00,35.38,35.42,35.26,35.42,99100.0,35.38,35.42,35.26,35.42,99100.0
2008-02-27 10:15:00,35.42,35.62,35.39,35.58,94500.0,35.42,35.62,35.39,35.58,94500.0
2008-02-27 10:20:00,35.58,35.59,35.42,35.42,127400.0,35.58,35.59,35.42,35.42,127400.0
2008-02-27 10:25:00,35.43,35.48,35.36,35.38,89900.0,35.43,35.48,35.36,35.38,89900.0
2008-02-27 10:30:00,35.38,35.5,35.38,35.49,63000.0,35.38,35.5,35.38,35.49,63000.0
2008-02-27 10:35:00,35.48,35.52,35.39,35.45,108800.0,35.48,35.52,35.39,35.45,108800.0
2008-02-27 10:40:00,35.45,35.69,35.44,35.65,89700.0,35.45,35.69,35.44,35.65,89700.0
2008-02-27 10:45:00,35.65,35.67,35.54,35.64,208400.0,35.65,35.67,35.54,35.64,208400.0
2008-02-27 10:50:00,35.64,35.77,35.64,35.7,104800.0,35.64,35.77,35.64,35.7,104800.0
2008-02-27 10:55:00,35.71,35.74,35.7,35.72,50800.0,35.71,35.74,35.7,35.72,50800.0
2008-02-27 11:00:00,35.73,35.75,35.69,35.74,121300.0,35.73,35.75,35.69,35.74,121300.0
2008-02-27 11:05:00,35.73,35.83,35.7,35.7,94100.0,35.73,35.83,35.7,35.7,94100.0
2008-02-27 11:10:00,35.71,35.76,35.65,35.67,142300.0,35.71,35.76,35.65,35.67,142300.0
2008-02-27 11:15:00,35.68,35.78,35.64,35.77,57600.0,35.68,35.78,35.64,35.77,57600.0
2008-02-27 11:20:00,35.78,35.78,35.68,35.69,49200.0,35.78,35.78,35.68,35.69,49200.0
2008-02-27 11:25:00,35.69,35.72,35.61,35.64,49900.0,35.69,35.72,35.61,35.64,49900.0
2008-02-27 11:30:00,35.65,35.7,35.6,35.6,42000.0,35.65,35.7,35.6,35.6,42000.0
2008-02-27 11:35:00,35.61,35.68,35.58,35.61,50700.0,35.61,35.68,35.58,35.61,50700.0
2008-02-27 11:40:00,35.61,35.74,35.6,35.69,36400.0,35.61,35.74,35.6,35.69,36400.0
2008-02-27 11:45:00,35.7,35.75,35.63,35.68,42200.0,35.7,35.75,35.63,35.68,42200.0
2008-02-27 11:50:00,35.69,35.76,35.64,35.74,56200.0,35.69,35.76,35.64,35.74,56200.0
2008-02-27 11:55:00,35.74,35.75,35.7,35.74,51900.0,35.74,35.75,35.7,35.74,51900.0
2008-02-27 12:00:00,35.74,35.75,35.64,35.75,44100.0,35.74,35.75,35.64,35.75,44100.0
2008-02-27 12:05:00,35.75,35.75,35.61,35.64,65000.0,35.75,35.75,35.61,35.64,65000.0
2008-02-27 12:10:00,35.66,35.73,35.63,35.67,44400.0,35.66,35.73,35.63,35.67,44400.0
2008-02-27 12:15:00,35.66,35.67,35.53,35.55,47700.0,35.66,35.67,35.53,35.55,47700.0
2008-02-27 12:20:00,35.55,35.57,35.51,35.53,39800.0,35.55,35.57,35.51,35.53,39800.0
2008-02-27 12:25:00,35.52,35.55,35.5,35.54,22100.0,35.52,35.55,35.5,35.54,22100.0
2008-02-27 12:30:00,35.54,35.55,35.48,35.51,33000.0,35.54,35.55,35.48,35.51,33000.0
2008-02-27 12:35:00,35.51,35.62,35.51,35.6,33000.0,35.51,35.62,35.51,35.6,33000.0
2008-02-27 12:40:00,35.61,35.64,35.58,35.63,29300.0,35.61,35.64,35.58,35.63,29300.0
2008-02-27 12:45:00,35.63,35.63,35.53,35.55,26200.0,35.63,35.63,35.53,35.55,26200.0
2008-02-27 12:50:00,35.55,35.65,35.51,35.63,36400.0,35.55,35.65,35.51,35.63,36400.0
2008-02-27 12:55:00,35.64,35.66,35.54,35.58,22800.0,35.64,35.66,35.54,35.58,22800.0
2008-02-27 13:00:00,35.57,35.62,35.51,35.53,39300.0,35.57,35.62,35.51,35.53,39300.0
2008-02-27 13:05:00,35.53,35.56,35.52,35.56,28400.0,35.53,35.56,35.52,35.56,28400.0
2008-02-27 13:10:00,35.55,35.63,35.52,35.63,64400.0,35.55,35.63,35.52,35.63,64400.0
2008-02-27 13:15:00,35.61,35.62,35.53,35.57,44900.0,35.61,35.62,35.53,35.57,44900.0
2008-02-27 13:20:00,35.58,35.58,35.5,35.54,43900.0,35.58,35.58,35.5,35.54,43900.0
2008-02-27 13:25:00,35.54,35.58,35.52,35.57,35900.0,35.54,35.58,35.52,35.57,35900.0
2008-02-27 13:30:00,35.57,35.61,35.46,35.47,72400.0,35.57,35.61,35.46,35.47,72400.0
2008-02-27 13:35:00,35.46,35.48,35.38,35.42,59800.0,35.46,35.48,35.38,35.42,59800.0
2008-02-27 13:40:00,35.42,35.48,35.4,35.45,50500.0,35.42,35.48,35.4,35.45,50500.0
2008-02-27 13:45:00,35.45,35.49,35.4,35.42,73700.0,35.45,35.49,35.4,35.42,73700.0
2008-02-27 13:50:00,35.43,35.45,35.37,35.38,74600.0,35.43,35.45,35.37,35.38,74600.0
2008-02-27 13:55:00,35.38,35.42,35.34,35.36,56300.0,35.38,35.42,35.34,35.36,56300.0
2008-02-27 14:00:00,35.36,35.37,35.21,35.21,163900.0,35.36,35.37,35.21,35.21,163900.0
2008-02-27 14:05:00,35.21,35.27,35.15,35.2,139700.0,35.21,35.27,35.15,35.2,139700.0
2008-02-27 14:10:00,35.2,35.24,35.16,35.24,64300.0,35.2,35.24,35.16,35.24,64300.0
2008-02-27 14:15:00,35.23,35.37,35.22,35.35,83800.0,35.23,35.37,35.22,35.35,83800.0
2008-02-27 14:20:00,35.35,35.35,35.21,35.24,58300.0,35.35,35.35,35.21,35.24,58300.0
2008-02-27 14:25:00,35.23,35.23,35.14,35.15,101200.0,35.23,35.23,35.14,35.15,101200.0
2008-02-27 14:30:00,35.15,35.27,35.15,35.25,38400.0,35.15,35.27,35.15,35.25,38400.0
2008-02-27 14:35:00,35.26,35.3,35.25,35.27,74500.0,35.26,35.3,35.25,35.27,74500.0
2008-02-27 14:40:00,35.28,35.39,35.27,35.36,89900.0,35.28,35.39,35.27,35.36,89900.0
2008-02-27 14:45:00,35.36,35.45,35.34,35.43,86300.0,35.36,35.45,35.34,35.43,86300.0
2008-02-27 14:50:00,35.42,35.44,35.39,35.43,35000.0,35.42,35.44,35.39,35.43,35000.0
2008-02-27 14:55:00,35.43,35.49,35.33,35.49,47000.0,35.43,35.49,35.33,35.49,47000.0
2008-02-27 15:00:00,35.49,35.52,35.44,35.47,46200.0,35.49,35.52,35.44,35.47,46200.0
2008-02-27 15:05:00,35.48,35.49,35.35,35.39,75600.0,35.48,35.49,35.35,35.39,75600.0
2008-02-27 15:10:00,35.39,35.45,35.37,35.38,56800.0,35.39,35.45,35.37,35.38,56800.0
2008-02-27 15:15:00,35.39,35.49,35.38,35.48,46700.0,35.39,35.49,35.38,35.48,46700.0
2008-02-27 15:20:00,35.49,35.55,35.47,35.48,54500.0,35.49,35.55,35.47,35.48,54500.0
2008-02-27 15:25:00,35.48,35.6,35.43,35.55,82000.0,35.48,35.6,35.43,35.55,82000.0
2008-02-27 15:30:00,35.55,35.58,35.52,35.53,59100.0,35.55,35.58,35.52,35.53,59100.0
2008-02-27 15:35:00,35.53,35.54,35.51,35.53,49900.0,35.53,35.54,35.51,35.53,49900.0
2008-02-27 15:40:00,35.53,35.54,35.47,35.48,123500.0,35.53,35.54,35.47,35.48,123500.0
2008-02-27 15:45:00,35.48,35.56,35.43,35.54,145100.0,35.48,35.56,35.43,35.54,145100.0
2008-02-27 15:50:00,35.54,35.54,35.47,35.51,212100.0,35.54,35.54,35.47,35.51,212100.0
2008-02-27 15:55:00,35.5,35.51,35.45,35.5,300400.0,35.5,35.51,35.45,35.5,300400.0
2008-02-28 09:30:00,35.16,35.45,35.13,35.16,112800.0,35.16,35.45,35.13,35.16,112800.0
2008-02-28 09:35:00,35.17,35.23,34.97,35.15,167100.0,35.17,35.23,34.97,35.15,167100.0
2008-02-28 09:40:00,35.15,35.2,35.06,35.11,101100.0,35.15,35.2,35.06,35.11,101100.0
2008-02-28 09:45:00,35.11,35.17,35.08,35.08,87300.0,35.11,35.17,35.08,35.08,87300.0
2008-02-28 09:50:00,35.1,35.27,35.05,35.21,95700.0,35.1,35.27,35.05,35.21,95700.0
2008-02-28 09:55:00,35.21,35.21,35.13,35.14,55300.0,35.21,35.21,35.13,35.14,55300.0
2008-02-28 10:00:00,35.15,35.31,35.13,35.22,68500.0,35.15,35.31,35.13,35.22,68500.0
2008-02-28 10:05:00,35.21,35.35,35.21,35.29,51400.0,35.21,35.35,35.21,35.29,51400.0
2008-02-28 10:10:00,35.29,35.45,35.28,35.36,53900.0,35.29,35.45,35.28,35.36,53900.0
2008-02-28 10:15:00,35.36,35.37,35.31,35.34,69900.0,35.36,35.37,35.31,35.34,69900.0
2008-02-28 10:20:00,35.34,35.42,35.34,35.4,75400.0,35.34,35.42,35.34,35.4,75400.0
2008-02-28 10:25:00,35.4,35.5,35.37,35.49,62000.0,35.4,35.5,35.37,35.49,62000.0
2008-02-28 10:30:00,35.49,35.49,35.4,35.41,55900.0,35.49,35.49,35.4,35.41,55900.0
2008-02-28 10:35:00,35.41,35.59,35.4,35.58,94300.0,35.41,35.59,35.4,35.58,94300.0
2008-02-28 10:40:00,35.58,35.7,35.54,35.62,97400.0,35.58,35.7,35.54,35.62,97400.0
2008-02-28 10:45:00,35.61,35.61,35.5,35.51,35600.0,35.61,35.61,35.5,35.51,35600.0
2008-02-28 10:50:00,35.5,35.51,35.45,35.49,44700.0,35.5,35.51,35.45,35.49,44700.0
2008-02-28 10:55:00,35.48,35.53,35.46,35.46,52600.0,35.48,35.53,35.46,35.46,52600.0
2008-02-28 11:00:00,35.45,35.5,35.24,35.27,90500.0,35.45,35.5,35.24,35.27,90500.0
2008-02-28 11:05:00,35.28,35.37,35.2,35.28,57600.0,35.28,35.37,35.2,35.28,57600.0
2008-02-28 11:10:00,35.29,35.36,35.25,35.35,36600.0,35.29,35.36,35.25,35.35,36600.0
2008-02-28 11:15:00,35.35,35.38,35.3,35.34,34400.0,35.35,35.38,35.3,35.34,34400.0
2008-02-28 11:20:00,35.35,35.35,35.27,35.27,35300.0,35.35,35.35,35.27,35.27,35300.0
2008-02-28 11:25:00,35.27,35.36,35.22,35.35,25600.0,35.27,35.36,35.22,35.35,25600.0
2008-02-28 11:30:00,35.34,35.35,35.24,35.25,37700.0,35.34,35.35,35.24,35.25,37700.0
2008-02-28 11:35:00,35.25,35.25,35.14,35.21,51900.0,35.25,35.25,35.14,35.21,51900.0
2008-02-28 11:40:00,35.21,35.28,35.2,35.28,36500.0,35.21,35.28,35.2,35.28,36500.0
2008-02-28 11:45:00,35.28,35.3,35.22,35.23,24200.0,35.28,35.3,35.22,35.23,24200.0
2008-02-28 11:50:00,35.23,35.28,35.22,35.28,21900.0,35.23,35.28,35.22,35.28,21900.0
2008-02-28 11:55:00,35.28,35.33,35.26,35.31,34300.0,35.28,35.33,35.26,35.31,34300.0
2008-02-28 12:00:00,35.31,35.33,35.28,35.32,28000.0,35.31,35.33,35.28,35.32,28000.0
2008-02-28 12:05:00,35.32,35.35,35.28,35.28,25200.0,35.32,35.35,35.28,35.28,25200.0
2008-02-28 12:10:00,35.28,35.29,35.25,35.26,32900.0,35.28,35.29,35.25,35.26,32900.0
2008-02-28 12:15:00,35.26,35.3,35.25,35.26,19600.0,35.26,35.3,35.25,35.26,19600.0
2008-02-28 12:20:00,35.27,35.38,35.26,35.37,44600.0,35.27,35.38,35.26,35.37,44600.0
2008-02-28 12:25:00,35.37,35.41,35.37,35.39,27800.0,35.37,35.41,35.37,35.39,27800.0
2008-02-28 12:30:00,35.4,35.42,35.37,35.4,33700.0,35.4,35.42,35.37,35.4,33700.0
2008-02-28 12:35:00,35.4,35.4,35.32,35.35,30700.0,35.4,35.4,35.32,35.35,30700.0
2008-02-28 12:40:00,35.34,35.36,35.32,35.36,27500.0,35.34,35.36,35.32,35.36,27500.0
2008-02-28 12:45:00,35.36,35.42,35.36,35.37,34100.0,35.36,35.42,35.36,35.37,34100.0
2008-02-28 12:50:00,35.37,35.37,35.32,35.33,28400.0,35.37,35.37,35.32,35.33,28400.0
2008-02-28 12:55:00,35.34,35.36,35.31,35.31,19100.0,35.34,35.36,35.31,35.31,19100.0
2008-02-28 13:00:00,35.31,35.33,35.28,35.32,57500.0,35.31,35.33,35.28,35.32,57500.0
2008-02-28 13:05:00,35.32,35.35,35.28,35.35,105200.0,35.32,35.35,35.28,35.35,105200.0
2008-02-28 13:10:00,35.35,35.39,35.34,35.38,35300.0,35.35,35.39,35.34,35.38,35300.0
2008-02-28 13:15:00,35.38,35.44,35.38,35.41,28700.0,35.38,35.44,35.38,35.41,28700.0
2008-02-28 13:20:00,35.42,35.44,35.37,35.39,43100.0,35.42,35.44,35.37,35.39,43100.0
2008-02-28 13:25:00,35.4,35.46,35.34,35.35,46900.0,35.4,35.46,35.34,35.35,46900.0
2008-02-28 13:30:00,35.36,35.39,35.34,35.34,28000.0,35.36,35.39,35.34,35.34,28000.0
2008-02-28 13:35:00,35.35,35.35,35.28,35.28,26300.0,35.35,35.35,35.28,35.28,26300.0
2008-02-28 13:40:00,35.28,35.32,35.25,35.32,37100.0,35.28,35.32,35.25,35.32,37100.0
2008-02-28 13:45:00,35.32,35.4,35.31,35.39,24000.0,35.32,35.4,35.31,35.39,24000.0
2008-02-28 13:50:00,35.4,35.41,35.33,35.35,42800.0,35.4,35.41,35.33,35.35,42800.0
2008-02-28 13:55:00,35.35,35.35,35.26,35.33,52700.0,35.35,35.35,35.26,35.33,52700.0
2008-02-28 14:00:00,35.34,35.36,35.27,35.31,48200.0,35.34,35.36,35.27,35.31,48200.0
2008-02-28 14:05:00,35.31,35.35,35.31,35.34,16300.0,35.31,35.35,35.31,35.34,16300.0
2008-02-28 14:10:00,35.34,35.4,35.34,35.37,35000.0,35.34,35.4,35.34,35.37,35000.0
2008-02-28 14:15:00,35.37,35.5,35.36,35.49,58200.0,35.37,35.5,35.36,35.49,58200.0
2008-02-28 14:20:00,35.48,35.57,35.47,35.53,63600.0,35.48,35.57,35.47,35.53,63600.0
2008-02-28 14:25:00,35.54,35.58,35.52,35.56,41200.0,35.54,35.58,35.52,35.56,41200.0
2008-02-28 14:30:00,35.55,35.59,35.53,35.58,35500.0,35.55,35.59,35.53,35.58,35500.0
2008-02-28 14:35:00,35.58,35.59,35.51,35.57,61100.0,35.58,35.59,35.51,35.57,61100.0
2008-02-28 14:40:00,35.57,35.6,35.57,35.59,52300.0,35.57,35.6,35.57,35.59,52300.0
2008-02-28 14:45:00,35.59,35.64,35.57,35.57,74000.0,35.59,35.64,35.57,35.57,74000.0
2008-02-28 14:50:00,35.58,35.68,35.58,35.62,70400.0,35.58,35.68,35.58,35.62,70400.0
2008-02-28 14:55:00,35.62,35.64,35.59,35.63,53200.0,35.62,35.64,35.59,35.63,53200.0
2008-02-28 15:00:00,35.62,35.62,35.48,35.49,83100.0,35.62,35.62,35.48,35.49,83100.0
2008-02-28 15:05:00,35.5,35.5,35.45,35.48,45500.0,35.5,35.5,35.45,35.48,45500.0
2008-02-28 15:10:00,35.48,35.51,35.44,35.44,65400.0,35.48,35.51,35.44,35.44,65400.0
2008-02-28 15:15:00,35.45,35.45,35.39,35.39,76300.0,35.45,35.45,35.39,35.39,76300.0
2008-02-28 15:20:00,35.39,35.4,35.3,35.34,149500.0,35.39,35.4,35.3,35.34,149500.0
2008-02-28 15:25:00,35.34,35.4,35.34,35.35,75700.0,35.34,35.4,35.34,35.35,75700.0
2008-02-28 15:30:00,35.35,35.35,35.28,35.3,142800.0,35.35,35.35,35.28,35.3,142800.0
2008-02-28 15:35:00,35.29,35.34,35.29,35.3,81400.0,35.29,35.34,35.29,35.3,81400.0
2008-02-28 15:40:00,35.31,35.38,35.3,35.31,205900.0,35.31,35.38,35.3,35.31,205900.0
2008-02-28 15:45:00,35.31,35.35,35.26,35.32,166300.0,35.31,35.35,35.26,35.32,166300.0
2008-02-28 15:50:00,35.31,35.34,35.23,35.31,293400.0,35.31,35.34,35.23,35.31,293400.0
2008-02-28 15:55:00,35.31,35.34,35.29,35.33,215000.0,35.31,35.34,35.29,35.33,215000.0
2008-02-29 09:30:00,34.91,34.92,34.56,34.85,101200.0,34.91,34.92,34.56,34.85,101200.0
2008-02-29 09:35:00,34.85,34.9,34.67,34.87,92400.0,34.85,34.9,34.67,34.87,92400.0
2008-02-29 09:40:00,34.86,34.88,34.52,34.57,143800.0,34.86,34.88,34.52,34.57,143800.0
2008-02-29 09:45:00,34.57,34.61,34.46,34.52,89400.0,34.57,34.61,34.46,34.52,89400.0
2008-02-29 09:50:00,34.52,34.62,34.51,34.53,90600.0,34.52,34.62,34.51,34.53,90600.0
2008-02-29 09:55:00,34.53,34.63,34.51,34.55,50400.0,34.53,34.63,34.51,34.55,50400.0
2008-02-29 10:00:00,34.55,34.66,34.48,34.58,95100.0,34.55,34.66,34.48,34.58,95100.0
2008-02-29 10:05:00,34.58,34.62,34.38,34.42,99800.0,34.58,34.62,34.38,34.42,99800.0
2008-02-29 10:10:00,34.41,34.41,34.15,34.15,271300.0,34.41,34.41,34.15,34.15,271300.0
2008-02-29 10:15:00,34.15,34.29,34.13,34.27,147500.0,34.15,34.29,34.13,34.27,147500.0
2008-02-29 10:20:00,34.26,34.3,34.2,34.23,106500.0,34.26,34.3,34.2,34.23,106500.0
2008-02-29 10:25:00,34.23,34.28,34.12,34.28,104800.0,34.23,34.28,34.12,34.28,104800.0
2008-02-29 10:30:00,34.27,34.37,34.15,34.35,106400.0,34.27,34.37,34.15,34.35,106400.0
2008-02-29 10:35:00,34.36,34.38,34.27,34.38,82300.0,34.36,34.38,34.27,34.38,82300.0
2008-02-29 10:40:00,34.37,34.44,34.28,34.36,71600.0,34.37,34.44,34.28,34.36,71600.0
2008-02-29 10:45:00,34.36,34.5,34.33,34.38,103200.0,34.36,34.5,34.33,34.38,103200.0
2008-02-29 10:50:00,34.38,34.42,34.3,34.41,87700.0,34.38,34.42,34.3,34.41,87700.0
2008-02-29 10:55:00,34.41,34.43,34.3,34.3,47300.0,34.41,34.43,34.3,34.3,47300.0
2008-02-29 11:00:00,34.31,34.33,34.2,34.27,70600.0,34.31,34.33,34.2,34.27,70600.0
2008-02-29 11:05:00,34.28,34.35,34.26,34.35,42000.0,34.28,34.35,34.26,34.35,42000.0
2008-02-29 11:10:00,34.34,34.34,34.27,34.27,71300.0,34.34,34.34,34.27,34.27,71300.0
2008-02-29 11:15:00,34.28,34.35,34.27,34.29,61800.0,34.28,34.35,34.27,34.29,61800.0
2008-02-29 11:20:00,34.29,34.33,34.24,34.33,48500.0,34.29,34.33,34.24,34.33,48500.0
2008-02-29 11:25:00,34.34,34.35,34.26,34.27,44200.0,34.34,34.35,34.26,34.27,44200.0
2008-02-29 11:30:00,34.27,34.37,34.26,34.3,63100.0,34.27,34.37,34.26,34.3,63100.0
2008-02-29 11:35:00,34.3,34.31,34.2,34.26,57600.0,34.3,34.31,34.2,34.26,57600.0
2008-02-29 11:40:00,34.26,34.3,34.26,34.3,25700.0,34.26,34.3,34.26,34.3,25700.0
2008-02-29 11:45:00,34.29,34.3,34.22,34.25,47100.0,34.29,34.3,34.22,34.25,47100.0
2008-02-29 11:50:00,34.25,34.32,34.24,34.28,22900.0,34.25,34.32,34.24,34.28,22900.0
2008-02-29 11:55:00,34.27,34.28,34.15,34.25,38700.0,34.27,34.28,34.15,34.25,38700.0
2008-02-29 12:00:00,34.25,34.29,34.23,34.28,26500.0,34.25,34.29,34.23,34.28,26500.0
2008-02-29 12:05:00,34.28,34.3,34.24,34.28,65800.0,34.28,34.3,34.24,34.28,65800.0
2008-02-29 12:10:00,34.29,34.29,34.22,34.25,38800.0,34.29,34.29,34.22,34.25,38800.0
2008-02-29 12:15:00,34.25,34.28,34.2,34.23,76300.0,34.25,34.28,34.2,34.23,76300.0
2008-02-29 12:20:00,34.23,34.3,34.22,34.29,21300.0,34.23,34.3,34.22,34.29,21300.0
2008-02-29 12:25:00,34.3,34.43,34.3,34.39,89700.0,34.3,34.43,34.3,34.39,89700.0
2008-02-29 12:30:00,34.37,34.4,34.34,34.37,44100.0,34.37,34.4,34.34,34.37,44100.0
2008-02-29 12:35:00,34.36,34.36,34.26,34.28,49200.0,34.36,34.36,34.26,34.28,49200.0
2008-02-29 12:40:00,34.28,34.31,34.18,34.25,72900.0,34.28,34.31,34.18,34.25,72900.0
2008-02-29 12:45:00,34.25,34.3,34.25,34.26,16700.0,34.25,34.3,34.25,34.26,16700.0
2008-02-29 12:50:00,34.26,34.29,34.24,34.24,29000.0,34.26,34.29,34.24,34.24,29000.0
2008-02-29 12:55:00,34.24,34.26,34.16,34.16,89700.0,34.24,34.26,34.16,34.16,89700.0
2008-02-29 13:00:00,34.17,34.27,34.11,34.27,95600.0,34.17,34.27,34.11,34.27,95600.0
2008-02-29 13:05:00,34.27,34.28,34.18,34.27,56500.0,34.27,34.28,34.18,34.27,56500.0
2008-02-29 13:10:00,34.26,34.33,34.24,34.32,30600.0,34.26,34.33,34.24,34.32,30600.0
2008-02-29 13:15:00,34.32,34.4,34.27,34.29,54500.0,34.32,34.4,34.27,34.29,54500.0
2008-02-29 13:20:00,34.29,34.35,34.27,34.29,72500.0,34.29,34.35,34.27,34.29,72500.0
2008-02-29 13:25:00,34.29,34.29,34.08,34.08,270400.0,34.29,34.29,34.08,34.08,270400.0
2008-02-29 13:30:00,34.09,34.1,33.91,33.94,313900.0,34.09,34.1,33.91,33.94,313900.0
2008-02-29 13:35:00,33.94,33.95,33.87,33.94,155300.0,33.94,33.95,33.87,33.94,155300.0
2008-02-29 13:40:00,33.95,34.0,33.94,34.0,43500.0,33.95,34.0,33.94,34.0,43500.0
2008-02-29 13:45:00,34.0,34.0,33.9,33.96,63900.0,34.0,34.0,33.9,33.96,63900.0
2008-02-29 13:50:00,33.96,33.97,33.84,33.86,68600.0,33.96,33.97,33.84,33.86,68600.0
2008-02-29 13:55:00,33.85,33.86,33.76,33.76,133900.0,33.85,33.86,33.76,33.76,133900.0
2008-02-29 14:00:00,33.77,33.81,33.75,33.76,164700.0,33.77,33.81,33.75,33.76,164700.0
2008-02-29 14:05:00,33.77,33.81,33.72,33.79,130600.0,33.77,33.81,33.72,33.79,130600.0
2008-02-29 14:10:00,33.8,33.88,33.79,33.81,65500.0,33.8,33.88,33.79,33.81,65500.0
2008-02-29 14:15:00,33.8,33.83,33.76,33.82,65900.0,33.8,33.83,33.76,33.82,65900.0
2008-02-29 14:20:00,33.82,33.89,33.77,33.87,276300.0,33.82,33.89,33.77,33.87,276300.0
2008-02-29 14:25:00,33.86,33.94,33.8,33.81,160000.0,33.86,33.94,33.8,33.81,160000.0
2008-02-29 14:30:00,33.82,33.83,33.72,33.75,104300.0,33.82,33.83,33.72,33.75,104300.0
2008-02-29 14:35:00,33.76,33.76,33.59,33.65,276600.0,33.76,33.76,33.59,33.65,276600.0
2008-02-29 14:40:00,33.65,33.65,33.48,33.51,505200.0,33.65,33.65,33.48,33.51,505200.0
2008-02-29 14:45:00,33.51,33.61,33.51,33.57,339300.0,33.51,33.61,33.51,33.57,339300.0
2008-02-29 14:50:00,33.58,33.67,33.57,33.65,166100.0,33.58,33.67,33.57,33.65,166100.0
2008-02-29 14:55:00,33.64,33.65,33.6,33.63,146400.0,33.64,33.65,33.6,33.63,146400.0
2008-02-29 15:00:00,33.63,33.63,33.54,33.62,187100.0,33.63,33.63,33.54,33.62,187100.0
2008-02-29 15:05:00,33.62,33.66,33.61,33.64,157100.0,33.62,33.66,33.61,33.64,157100.0
2008-02-29 15:10:00,33.64,33.66,33.62,33.63,183500.0,33.64,33.66,33.62,33.63,183500.0
2008-02-29 15:15:00,33.62,33.68,33.55,33.68,302300.0,33.62,33.68,33.55,33.68,302300.0
2008-02-29 15:20:00,33.69,33.74,33.64,33.72,295100.0,33.69,33.74,33.64,33.72,295100.0
2008-02-29 15:25:00,33.72,33.72,33.64,33.66,195600.0,33.72,33.72,33.64,33.66,195600.0
2008-02-29 15:30:00,33.66,33.68,33.6,33.65,245000.0,33.66,33.68,33.6,33.65,245000.0
2008-02-29 15:35:00,33.65,33.66,33.59,33.62,266800.0,33.65,33.66,33.59,33.62,266800.0
2008-02-29 15:40:00,33.62,33.62,33.56,33.59,433100.0,33.62,33.62,33.56,33.59,433100.0
2008-02-29 15:45:00,33.58,33.63,33.57,33.61,609800.0,33.58,33.63,33.57,33.61,609800.0
2008-02-29 15:50:00,33.61,33.67,33.57,33.64,489500.0,33.61,33.67,33.57,33.64,489500.0
2008-02-29 15:55:00,33.64,33.71,33.61,33.68,766800.0,33.64,33.71,33.61,33.68,766800.0
2008-03-03 09:30:00,33.62,33.68,33.28,33.36,170000.0,33.62,33.68,33.28,33.36,170000.0
2008-03-03 09:35:00,33.36,33.49,33.34,33.41,118700.0,33.36,33.49,33.34,33.41,118700.0
2008-03-03 09:40:00,33.41,33.43,33.29,33.41,83000.0,33.41,33.43,33.29,33.41,83000.0
2008-03-03 09:45:00,33.41,33.44,33.16,33.31,171100.0,33.41,33.44,33.16,33.31,171100.0
2008-03-03 09:50:00,33.31,33.44,33.27,33.36,100300.0,33.31,33.44,33.27,33.36,100300.0
2008-03-03 09:55:00,33.37,33.41,33.32,33.36,82300.0,33.37,33.41,33.32,33.36,82300.0
2008-03-03 10:00:00,33.35,33.53,33.31,33.52,163300.0,33.35,33.53,33.31,33.52,163300.0
2008-03-03 10:05:00,33.52,33.6,33.33,33.41,179800.0,33.52,33.6,33.33,33.41,179800.0
2008-03-03 10:10:00,33.41,33.55,33.4,33.45,271700.0,33.41,33.55,33.4,33.45,271700.0
2008-03-03 10:15:00,33.46,33.49,33.37,33.37,164900.0,33.46,33.49,33.37,33.37,164900.0
2008-03-03 10:20:00,33.38,33.38,33.17,33.18,200400.0,33.38,33.38,33.17,33.18,200400.0
2008-03-03 10:25:00,33.18,33.31,33.18,33.28,98200.0,33.18,33.31,33.18,33.28,98200.0
2008-03-03 10:30:00,33.28,33.31,33.21,33.22,84600.0,33.28,33.31,33.21,33.22,84600.0
2008-03-03 10:35:00,33.21,33.27,33.14,33.27,84800.0,33.21,33.27,33.14,33.27,84800.0
2008-03-03 10:40:00,33.26,33.34,33.26,33.34,64600.0,33.26,33.34,33.26,33.34,64600.0
2008-03-03 10:45:00,33.34,33.34,33.21,33.28,77400.0,33.34,33.34,33.21,33.28,77400.0
2008-03-03 10:50:00,33.29,33.29,33.19,33.25,86900.0,33.29,33.29,33.19,33.25,86900.0
2008-03-03 10:55:00,33.24,33.25,33.09,33.15,124100.0,33.24,33.25,33.09,33.15,124100.0
2008-03-03 11:00:00,33.16,33.16,32.99,33.01,205400.0,33.16,33.16,32.99,33.01,205400.0
2008-03-03 11:05:00,33.01,33.13,32.98,33.12,93800.0,33.01,33.13,32.98,33.12,93800.0
2008-03-03 11:10:00,33.13,33.17,32.98,33.05,243000.0,33.13,33.17,32.98,33.05,243000.0
2008-03-03 11:15:00,33.06,33.06,32.93,32.93,103100.0,33.06,33.06,32.93,32.93,103100.0
2008-03-03 11:20:00,32.93,32.99,32.9,32.93,154500.0,32.93,32.99,32.9,32.93,154500.0
2008-03-03 11:25:00,32.94,32.94,32.87,32.92,155200.0,32.94,32.94,32.87,32.92,155200.0
2008-03-03 11:30:00,32.91,32.95,32.87,32.91,198000.0,32.91,32.95,32.87,32.91,198000.0
2008-03-03 11:35:00,32.91,33.0,32.9,32.98,57700.0,32.91,33.0,32.9,32.98,57700.0
2008-03-03 11:40:00,32.98,32.99,32.96,32.98,43700.0,32.98,32.99,32.96,32.98,43700.0
2008-03-03 11:45:00,32.98,33.0,32.97,33.0,39300.0,32.98,33.0,32.97,33.0,39300.0
2008-03-03 11:50:00,33.0,33.06,32.97,33.02,160700.0,33.0,33.06,32.97,33.02,160700.0
2008-03-03 11:55:00,33.03,33.07,33.02,33.03,103400.0,33.03,33.07,33.02,33.03,103400.0
2008-03-03 12:00:00,33.03,33.05,33.0,33.01,72800.0,33.03,33.05,33.0,33.01,72800.0
2008-03-03 12:05:00,33.01,33.05,33.0,33.05,60800.0,33.01,33.05,33.0,33.05,60800.0
2008-03-03 12:10:00,33.05,33.05,32.98,32.99,89200.0,33.05,33.05,32.98,32.99,89200.0
2008-03-03 12:15:00,32.98,33.09,32.95,33.09,85700.0,32.98,33.09,32.95,33.09,85700.0
2008-03-03 12:20:00,33.09,33.12,33.0,33.12,124300.0,33.09,33.12,33.0,33.12,124300.0
2008-03-03 12:25:00,33.12,33.2,33.11,33.18,66800.0,33.12,33.2,33.11,33.18,66800.0
2008-03-03 12:30:00,33.18,33.2,33.14,33.19,93400.0,33.18,33.2,33.14,33.19,93400.0
2008-03-03 12:35:00,33.19,33.2,33.13,33.14,78400.0,33.19,33.2,33.13,33.14,78400.0
2008-03-03 12:40:00,33.13,33.17,33.12,33.16,114800.0,33.13,33.17,33.12,33.16,114800.0
2008-03-03 12:45:00,33.16,33.16,33.07,33.13,73500.0,33.16,33.16,33.07,33.13,73500.0
2008-03-03 12:50:00,33.13,33.2,33.13,33.19,70200.0,33.13,33.2,33.13,33.19,70200.0
2008-03-03 12:55:00,33.2,33.2,33.16,33.16,96800.0,33.2,33.2,33.16,33.16,96800.0
2008-03-03 13:00:00,33.17,33.2,33.07,33.14,176600.0,33.17,33.2,33.07,33.14,176600.0
2008-03-03 13:05:00,33.13,33.14,33.07,33.07,205400.0,33.13,33.14,33.07,33.07,205400.0
2008-03-03 13:10:00,33.07,33.08,32.99,33.02,182600.0,33.07,33.08,32.99,33.02,182600.0
2008-03-03 13:15:00,33.02,33.02,32.98,32.99,52700.0,33.02,33.02,32.98,32.99,52700.0
2008-03-03 13:20:00,33.0,33.03,32.99,33.0,47000.0,33.0,33.03,32.99,33.0,47000.0
2008-03-03 13:25:00,33.01,33.02,32.99,32.99,58900.0,33.01,33.02,32.99,32.99,58900.0
2008-03-03 13:30:00,32.99,33.0,32.91,32.91,133800.0,32.99,33.0,32.91,32.91,133800.0
2008-03-03 13:35:00,32.9,32.99,32.87,32.98,129500.0,32.9,32.99,32.87,32.98,129500.0
2008-03-03 13:40:00,32.98,33.02,32.97,33.02,42700.0,32.98,33.02,32.97,33.02,42700.0
2008-03-03 13:45:00,33.01,33.11,33.01,33.08,83700.0,33.01,33.11,33.01,33.08,83700.0
2008-03-03 13:50:00,33.09,33.11,33.04,33.06,114300.0,33.09,33.11,33.04,33.06,114300.0
2008-03-03 13:55:00,33.07,33.12,33.01,33.02,109400.0,33.07,33.12,33.01,33.02,109400.0
2008-03-03 14:00:00,33.02,33.02,32.96,33.0,98700.0,33.02,33.02,32.96,33.0,98700.0
2008-03-03 14:05:00,33.01,33.02,32.96,32.99,101600.0,33.01,33.02,32.96,32.99,101600.0
2008-03-03 14:10:00,32.99,33.02,32.98,33.0,92000.0,32.99,33.02,32.98,33.0,92000.0
2008-03-03 14:15:00,32.99,33.01,32.94,32.94,96100.0,32.99,33.01,32.94,32.94,96100.0
2008-03-03 14:20:00,32.94,33.0,32.94,32.97,132100.0,32.94,33.0,32.94,32.97,132100.0
2008-03-03 14:25:00,32.97,32.99,32.93,32.99,71500.0,32.97,32.99,32.93,32.99,71500.0
2008-03-03 14:30:00,33.0,33.01,32.96,32.98,121000.0,33.0,33.01,32.96,32.98,121000.0
2008-03-03 14:35:00,32.97,32.99,32.92,32.92,82900.0,32.97,32.99,32.92,32.92,82900.0
2008-03-03 14:40:00,32.92,32.97,32.91,32.95,72000.0,32.92,32.97,32.91,32.95,72000.0
2008-03-03 14:45:00,32.96,33.0,32.94,32.96,127000.0,32.96,33.0,32.94,32.96,127000.0
2008-03-03 14:50:00,32.96,32.96,32.92,32.93,87400.0,32.96,32.96,32.92,32.93,87400.0
2008-03-03 14:55:00,32.92,32.92,32.82,32.83,130100.0,32.92,32.92,32.82,32.83,130100.0
2008-03-03 15:00:00,32.84,32.88,32.8,32.84,324600.0,32.84,32.88,32.8,32.84,324600.0
2008-03-03 15:05:00,32.84,32.85,32.77,32.78,177800.0,32.84,32.85,32.77,32.78,177800.0
2008-03-03 15:10:00,32.79,32.79,32.73,32.74,215400.0,32.79,32.79,32.73,32.74,215400.0
2008-03-03 15:15:00,32.74,32.79,32.71,32.76,315600.0,32.74,32.79,32.71,32.76,315600.0
2008-03-03 15:20:00,32.76,32.78,32.73,32.74,310600.0,32.76,32.78,32.73,32.74,310600.0
2008-03-03 15:25:00,32.74,32.74,32.67,32.69,278900.0,32.74,32.74,32.67,32.69,278900.0
2008-03-03 15:30:00,32.69,32.7,32.55,32.61,696400.0,32.69,32.7,32.55,32.61,696400.0
2008-03-03 15:35:00,32.61,32.62,32.53,32.56,439000.0,32.61,32.62,32.53,32.56,439000.0
2008-03-03 15:40:00,32.57,32.69,32.56,32.67,461500.0,32.57,32.69,32.56,32.67,461500.0
2008-03-03 15:45:00,32.67,32.78,32.67,32.76,465400.0,32.67,32.78,32.67,32.76,465400.0
2008-03-03 15:50:00,32.76,32.86,32.74,32.86,381900.0,32.76,32.86,32.74,32.86,381900.0
2008-03-03 15:55:00,32.86,32.91,32.84,32.86,502600.0,32.86,32.91,32.84,32.86,502600.0
2008-03-04 09:30:00,32.8,32.88,32.58,32.61,122600.0,32.8,32.88,32.58,32.61,122600.0
2008-03-04 09:35:00,32.63,32.73,32.55,32.56,96300.0,32.63,32.73,32.55,32.56,96300.0
2008-03-04 09:40:00,32.56,32.62,32.49,32.52,118400.0,32.56,32.62,32.49,32.52,118400.0
2008-03-04 09:45:00,32.49,32.63,32.49,32.55,103800.0,32.49,32.63,32.49,32.55,103800.0
2008-03-04 09:50:00,32.55,32.69,32.54,32.56,93900.0,32.55,32.69,32.54,32.56,93900.0
2008-03-04 09:55:00,32.55,32.67,32.54,32.6,93400.0,32.55,32.67,32.54,32.6,93400.0
2008-03-04 10:00:00,32.6,32.66,32.55,32.65,87200.0,32.6,32.66,32.55,32.65,87200.0
2008-03-04 10:05:00,32.65,32.67,32.55,32.58,71900.0,32.65,32.67,32.55,32.58,71900.0
2008-03-04 10:10:00,32.59,32.67,32.59,32.65,66900.0,32.59,32.67,32.59,32.65,66900.0
2008-03-04 10:15:00,32.66,32.73,32.63,32.73,113000.0,32.66,32.73,32.63,32.73,113000.0
2008-03-04 10:20:00,32.73,32.84,32.72,32.77,122200.0,32.73,32.84,32.72,32.77,122200.0
2008-03-04 10:25:00,32.76,32.78,32.71,32.76,71000.0,32.76,32.78,32.71,32.76,71000.0
2008-03-04 10:30:00,32.77,32.77,32.65,32.69,45600.0,32.77,32.77,32.65,32.69,45600.0
2008-03-04 10:35:00,32.69,32.75,32.66,32.75,75300.0,32.69,32.75,32.66,32.75,75300.0
2008-03-04 10:40:00,32.74,32.76,32.68,32.68,67300.0,32.74,32.76,32.68,32.68,67300.0
2008-03-04 10:45:00,32.68,32.75,32.64,32.65,121700.0,32.68,32.75,32.64,32.65,121700.0
2008-03-04 10:50:00,32.66,32.72,32.66,32.7,60900.0,32.66,32.72,32.66,32.7,60900.0
2008-03-04 10:55:00,32.7,32.71,32.6,32.6,106100.0,32.7,32.71,32.6,32.6,106100.0
2008-03-04 11:00:00,32.6,32.69,32.57,32.68,108800.0,32.6,32.69,32.57,32.68,108800.0
2008-03-04 11:05:00,32.68,32.74,32.56,32.72,120000.0,32.68,32.74,32.56,32.72,120000.0
2008-03-04 11:10:00,32.71,32.73,32.67,32.73,68900.0,32.71,32.73,32.67,32.73,68900.0
2008-03-04 11:15:00,32.73,32.75,32.69,32.74,49100.0,32.73,32.75,32.69,32.74,49100.0
2008-03-04 11:20:00,32.74,32.78,32.73,32.75,71100.0,32.74,32.78,32.73,32.75,71100.0
2008-03-04 11:25:00,32.75,32.79,32.69,32.78,61900.0,32.75,32.79,32.69,32.78,61900.0
2008-03-04 11:30:00,32.79,32.8,32.72,32.74,39600.0,32.79,32.8,32.72,32.74,39600.0
2008-03-04 11:35:00,32.75,32.81,32.72,32.72,64900.0,32.75,32.81,32.72,32.72,64900.0
2008-03-04 11:40:00,32.73,32.77,32.67,32.7,54800.0,32.73,32.77,32.67,32.7,54800.0
2008-03-04 11:45:00,32.71,32.77,32.7,32.74,36800.0,32.71,32.77,32.7,32.74,36800.0
2008-03-04 11:50:00,32.74,32.76,32.72,32.74,41700.0,32.74,32.76,32.72,32.74,41700.0
2008-03-04 11:55:00,32.74,32.74,32.67,32.7,60200.0,32.74,32.74,32.67,32.7,60200.0
2008-03-04 12:00:00,32.71,32.76,32.7,32.74,47100.0,32.71,32.76,32.7,32.74,47100.0
2008-03-04 12:05:00,32.74,32.79,32.72,32.72,53800.0,32.74,32.79,32.72,32.72,53800.0
2008-03-04 12:10:00,32.72,32.79,32.7,32.7,57800.0,32.72,32.79,32.7,32.7,57800.0
2008-03-04 12:15:00,32.7,32.71,32.66,32.69,57500.0,32.7,32.71,32.66,32.69,57500.0
2008-03-04 12:20:00,32.69,32.76,32.66,32.75,52900.0,32.69,32.76,32.66,32.75,52900.0
2008-03-04 12:25:00,32.75,32.76,32.71,32.74,57600.0,32.75,32.76,32.71,32.74,57600.0
2008-03-04 12:30:00,32.74,32.79,32.72,32.72,66300.0,32.74,32.79,32.72,32.72,66300.0
2008-03-04 12:35:00,32.72,32.73,32.69,32.72,47200.0,32.72,32.73,32.69,32.72,47200.0
2008-03-04 12:40:00,32.72,32.74,32.66,32.68,83100.0,32.72,32.74,32.66,32.68,83100.0
2008-03-04 12:45:00,32.67,32.68,32.58,32.6,85700.0,32.67,32.68,32.58,32.6,85700.0
2008-03-04 12:50:00,32.61,32.62,32.54,32.56,50300.0,32.61,32.62,32.54,32.56,50300.0
2008-03-04 12:55:00,32.57,32.58,32.46,32.52,76200.0,32.57,32.58,32.46,32.52,76200.0
2008-03-04 13:00:00,32.52,32.56,32.43,32.49,87000.0,32.52,32.56,32.43,32.49,87000.0
2008-03-04 13:05:00,32.48,32.54,32.45,32.48,50100.0,32.48,32.54,32.45,32.48,50100.0
2008-03-04 13:10:00,32.48,32.61,32.47,32.6,73600.0,32.48,32.61,32.47,32.6,73600.0
2008-03-04 13:15:00,32.61,32.63,32.52,32.59,42200.0,32.61,32.63,32.52,32.59,42200.0
2008-03-04 13:20:00,32.59,32.64,32.59,32.63,35600.0,32.59,32.64,32.59,32.63,35600.0
2008-03-04 13:25:00,32.63,32.7,32.63,32.66,43100.0,32.63,32.7,32.63,32.66,43100.0
2008-03-04 13:30:00,32.66,32.68,32.56,32.59,56800.0,32.66,32.68,32.56,32.59,56800.0
2008-03-04 13:35:00,32.59,32.6,32.5,32.53,79300.0,32.59,32.6,32.5,32.53,79300.0
2008-03-04 13:40:00,32.53,32.66,32.53,32.61,116700.0,32.53,32.66,32.53,32.61,116700.0
2008-03-04 13:45:00,32.6,32.68,32.55,32.61,71800.0,32.6,32.68,32.55,32.61,71800.0
2008-03-04 13:50:00,32.62,32.7,32.6,32.68,47600.0,32.62,32.7,32.6,32.68,47600.0
2008-03-04 13:55:00,32.68,32.7,32.56,32.59,70100.0,32.68,32.7,32.56,32.59,70100.0
2008-03-04 14:00:00,32.6,32.64,32.51,32.61,76500.0,32.6,32.64,32.51,32.61,76500.0
2008-03-04 14:05:00,32.61,32.62,32.52,32.55,72000.0,32.61,32.62,32.52,32.55,72000.0
2008-03-04 14:10:00,32.55,32.64,32.55,32.61,58500.0,32.55,32.64,32.55,32.61,58500.0
2008-03-04 14:15:00,32.62,32.66,32.58,32.66,89700.0,32.62,32.66,32.58,32.66,89700.0
2008-03-04 14:20:00,32.65,32.68,32.6,32.67,88800.0,32.65,32.68,32.6,32.67,88800.0
2008-03-04 14:25:00,32.67,32.7,32.58,32.62,101400.0,32.67,32.7,32.58,32.62,101400.0
2008-03-04 14:30:00,32.62,32.64,32.56,32.63,48200.0,32.62,32.64,32.56,32.63,48200.0
2008-03-04 14:35:00,32.63,32.63,32.57,32.61,55800.0,32.63,32.63,32.57,32.61,55800.0
2008-03-04 14:40:00,32.6,32.7,32.59,32.67,98100.0,32.6,32.7,32.59,32.67,98100.0
2008-03-04 14:45:00,32.68,32.74,32.66,32.72,95700.0,32.68,32.74,32.66,32.72,95700.0
2008-03-04 14:50:00,32.72,32.75,32.65,32.74,109300.0,32.72,32.75,32.65,32.74,109300.0
2008-03-04 14:55:00,32.74,32.74,32.67,32.72,65400.0,32.74,32.74,32.67,32.72,65400.0
2008-03-04 15:00:00,32.72,32.87,32.67,32.87,137800.0,32.72,32.87,32.67,32.87,137800.0
2008-03-04 15:05:00,32.87,33.0,32.86,32.94,267700.0,32.87,33.0,32.86,32.94,267700.0
2008-03-04 15:10:00,32.94,32.95,32.77,32.88,234200.0,32.94,32.95,32.77,32.88,234200.0
2008-03-04 15:15:00,32.88,33.03,32.88,33.0,230400.0,32.88,33.03,32.88,33.0,230400.0
2008-03-04 15:20:00,33.0,33.0,32.95,32.96,102800.0,33.0,33.0,32.95,32.96,102800.0
2008-03-04 15:25:00,32.96,32.96,32.87,32.91,96900.0,32.96,32.96,32.87,32.91,96900.0
2008-03-04 15:30:00,32.91,33.01,32.89,32.99,184000.0,32.91,33.01,32.89,32.99,184000.0
2008-03-04 15:35:00,32.99,33.05,32.96,33.02,333900.0,32.99,33.05,32.96,33.02,333900.0
2008-03-04 15:40:00,33.01,33.09,32.98,33.02,252800.0,33.01,33.09,32.98,33.02,252800.0
2008-03-04 15:45:00,33.03,33.12,32.96,33.06,169300.0,33.03,33.12,32.96,33.06,169300.0
2008-03-04 15:50:00,33.07,33.09,32.96,32.98,243000.0,33.07,33.09,32.96,32.98,243000.0
2008-03-04 15:55:00,32.99,33.09,32.97,33.07,322800.0,32.99,33.09,32.97,33.07,322800.0
2008-03-05 09:30:00,33.0,33.08,32.23,32.64,345800.0,33.0,33.08,32.23,32.64,345800.0
2008-03-05 09:35:00,32.64,32.75,32.6,32.62,135400.0,32.64,32.75,32.6,32.62,135400.0
2008-03-05 09:40:00,32.62,32.63,32.2,32.29,303300.0,32.62,32.63,32.2,32.29,303300.0
2008-03-05 09:45:00,32.29,32.31,32.12,32.14,381900.0,32.29,32.31,32.12,32.14,381900.0
2008-03-05 09:50:00,32.14,32.27,32.01,32.22,364700.0,32.14,32.27,32.01,32.22,364700.0
2008-03-05 09:55:00,32.24,32.31,32.24,32.28,129700.0,32.24,32.31,32.24,32.28,129700.0
2008-03-05 10:00:00,32.28,32.5,32.27,32.5,296100.0,32.28,32.5,32.27,32.5,296100.0
2008-03-05 10:05:00,32.49,32.5,32.29,32.35,235700.0,32.49,32.5,32.29,32.35,235700.0
2008-03-05 10:10:00,32.34,32.35,32.24,32.25,315800.0,32.34,32.35,32.24,32.25,315800.0
2008-03-05 10:15:00,32.25,32.4,32.24,32.4,124200.0,32.25,32.4,32.24,32.4,124200.0
2008-03-05 10:20:00,32.4,32.42,32.34,32.38,142600.0,32.4,32.42,32.34,32.38,142600.0
2008-03-05 10:25:00,32.37,32.45,32.37,32.44,121100.0,32.37,32.45,32.37,32.44,121100.0
2008-03-05 10:30:00,32.44,32.46,32.29,32.39,141000.0,32.44,32.46,32.29,32.39,141000.0
2008-03-05 10:35:00,32.39,32.55,32.38,32.54,147700.0,32.39,32.55,32.38,32.54,147700.0
2008-03-05 10:40:00,32.54,32.63,32.53,32.6,95800.0,32.54,32.63,32.53,32.6,95800.0
2008-03-05 10:45:00,32.6,32.6,32.48,32.59,135300.0,32.6,32.6,32.48,32.59,135300.0
2008-03-05 10:50:00,32.58,32.63,32.57,32.62,64900.0,32.58,32.63,32.57,32.62,64900.0
2008-03-05 10:55:00,32.63,32.69,32.55,32.57,101200.0,32.63,32.69,32.55,32.57,101200.0
2008-03-05 11:00:00,32.57,32.59,32.53,32.59,115500.0,32.57,32.59,32.53,32.59,115500.0
2008-03-05 11:05:00,32.58,32.59,32.53,32.57,64500.0,32.58,32.59,32.53,32.57,64500.0
2008-03-05 11:10:00,32.57,32.59,32.55,32.56,42400.0,32.57,32.59,32.55,32.56,42400.0
2008-03-05 11:15:00,32.57,32.6,32.56,32.6,61500.0,32.57,32.6,32.56,32.6,61500.0
2008-03-05 11:20:00,32.6,32.61,32.54,32.55,101000.0,32.6,32.61,32.54,32.55,101000.0
2008-03-05 11:25:00,32.55,32.55,32.41,32.46,148600.0,32.55,32.55,32.41,32.46,148600.0
2008-03-05 11:30:00,32.46,32.51,32.4,32.5,141500.0,32.46,32.51,32.4,32.5,141500.0
2008-03-05 11:35:00,32.5,32.5,32.46,32.47,46600.0,32.5,32.5,32.46,32.47,46600.0
2008-03-05 11:40:00,32.46,32.47,32.36,32.41,95300.0,32.46,32.47,32.36,32.41,95300.0
2008-03-05 11:45:00,32.4,32.41,32.34,32.34,57200.0,32.4,32.41,32.34,32.34,57200.0
2008-03-05 11:50:00,32.35,32.45,32.33,32.44,59600.0,32.35,32.45,32.33,32.44,59600.0
2008-03-05 11:55:00,32.45,32.51,32.45,32.48,54700.0,32.45,32.51,32.45,32.48,54700.0
2008-03-05 12:00:00,32.48,32.67,32.47,32.53,209600.0,32.48,32.67,32.47,32.53,209600.0
2008-03-05 12:05:00,32.54,32.58,32.38,32.45,205800.0,32.54,32.58,32.38,32.45,205800.0
2008-03-05 12:10:00,32.45,32.55,32.41,32.46,143300.0,32.45,32.55,32.41,32.46,143300.0
2008-03-05 12:15:00,32.46,32.48,32.38,32.41,107500.0,32.46,32.48,32.38,32.41,107500.0
2008-03-05 12:20:00,32.41,32.47,32.4,32.43,69500.0,32.41,32.47,32.4,32.43,69500.0
2008-03-05 12:25:00,32.44,32.44,32.25,32.33,77200.0,32.44,32.44,32.25,32.33,77200.0
2008-03-05 12:30:00,32.32,32.36,32.27,32.29,66700.0,32.32,32.36,32.27,32.29,66700.0
2008-03-05 12:35:00,32.3,32.35,32.28,32.31,51400.0,32.3,32.35,32.28,32.31,51400.0
2008-03-05 12:40:00,32.33,32.37,32.3,32.33,67100.0,32.33,32.37,32.3,32.33,67100.0
2008-03-05 12:45:00,32.33,32.36,32.3,32.32,28500.0,32.33,32.36,32.3,32.32,28500.0
2008-03-05 12:50:00,32.32,32.5,32.32,32.49,158400.0,32.32,32.5,32.32,32.49,158400.0
2008-03-05 12:55:00,32.49,32.53,32.41,32.49,88200.0,32.49,32.53,32.41,32.49,88200.0
2008-03-05 13:00:00,32.5,32.5,32.4,32.46,154200.0,32.5,32.5,32.4,32.46,154200.0
2008-03-05 13:05:00,32.46,32.51,32.45,32.51,36300.0,32.46,32.51,32.45,32.51,36300.0
2008-03-05 13:10:00,32.5,32.51,32.44,32.44,55700.0,32.5,32.51,32.44,32.44,55700.0
2008-03-05 13:15:00,32.45,32.47,32.3,32.31,78800.0,32.45,32.47,32.3,32.31,78800.0
2008-03-05 13:20:00,32.3,32.31,32.25,32.29,62100.0,32.3,32.31,32.25,32.29,62100.0
2008-03-05 13:25:00,32.29,32.39,32.28,32.38,93100.0,32.29,32.39,32.28,32.38,93100.0
2008-03-05 13:30:00,32.38,32.38,32.27,32.27,131100.0,32.38,32.38,32.27,32.27,131100.0
2008-03-05 13:35:00,32.27,32.28,32.13,32.21,127500.0,32.27,32.28,32.13,32.21,127500.0
2008-03-05 13:40:00,32.22,32.26,32.14,32.25,74400.0,32.22,32.26,32.14,32.25,74400.0
2008-03-05 13:45:00,32.25,32.28,32.2,32.21,72400.0,32.25,32.28,32.2,32.21,72400.0
2008-03-05 13:50:00,32.21,32.23,32.18,32.18,43600.0,32.21,32.23,32.18,32.18,43600.0
2008-03-05 13:55:00,32.19,32.25,32.14,32.19,86300.0,32.19,32.25,32.14,32.19,86300.0
2008-03-05 14:00:00,32.18,32.22,32.07,32.17,227800.0,32.18,32.22,32.07,32.17,227800.0
2008-03-05 14:05:00,32.17,32.2,32.1,32.15,66700.0,32.17,32.2,32.1,32.15,66700.0
2008-03-05 14:10:00,32.15,32.29,32.14,32.29,54600.0,32.15,32.29,32.14,32.29,54600.0
2008-03-05 14:15:00,32.3,32.37,32.24,32.24,75000.0,32.3,32.37,32.24,32.24,75000.0
2008-03-05 14:20:00,32.24,32.27,32.22,32.24,59300.0,32.24,32.27,32.22,32.24,59300.0
2008-03-05 14:25:00,32.24,32.3,32.22,32.26,52600.0,32.24,32.3,32.22,32.26,52600.0
2008-03-05 14:30:00,32.26,32.26,32.21,32.24,47100.0,32.26,32.26,32.21,32.24,47100.0
2008-03-05 14:35:00,32.23,32.29,32.22,32.26,39500.0,32.23,32.29,32.22,32.26,39500.0
2008-03-05 14:40:00,32.26,32.29,32.24,32.26,45000.0,32.26,32.29,32.24,32.26,45000.0
2008-03-05 14:45:00,32.26,32.41,32.26,32.37,81200.0,32.26,32.41,32.26,32.37,81200.0
2008-03-05 14:50:00,32.37,32.44,32.33,32.36,127900.0,32.37,32.44,32.33,32.36,127900.0
2008-03-05 14:55:00,32.36,32.38,32.31,32.36,53900.0,32.36,32.38,32.31,32.36,53900.0
2008-03-05 15:00:00,32.37,32.37,32.3,32.34,76300.0,32.37,32.37,32.3,32.34,76300.0
2008-03-05 15:05:00,32.34,32.36,32.29,32.33,101800.0,32.34,32.36,32.29,32.33,101800.0
2008-03-05 15:10:00,32.32,32.36,32.25,32.28,112200.0,32.32,32.36,32.25,32.28,112200.0
2008-03-05 15:15:00,32.28,32.28,32.22,32.25,114100.0,32.28,32.28,32.22,32.25,114100.0
2008-03-05 15:20:00,32.25,32.34,32.24,32.31,85300.0,32.25,32.34,32.24,32.31,85300.0
2008-03-05 15:25:00,32.31,32.39,32.27,32.27,192400.0,32.31,32.39,32.27,32.27,192400.0
2008-03-05 15:30:00,32.27,32.35,32.25,32.29,172000.0,32.27,32.35,32.25,32.29,172000.0
2008-03-05 15:35:00,32.3,32.31,32.25,32.25,179800.0,32.3,32.31,32.25,32.25,179800.0
2008-03-05 15:40:00,32.26,32.31,32.26,32.29,215200.0,32.26,32.31,32.26,32.29,215200.0
2008-03-05 15:45:00,32.29,32.33,32.26,32.3,257200.0,32.29,32.33,32.26,32.3,257200.0
2008-03-05 15:50:00,32.3,32.37,32.3,32.34,218800.0,32.3,32.37,32.3,32.34,218800.0
2008-03-05 15:55:00,32.35,32.41,32.34,32.41,440600.0,32.35,32.41,32.34,32.41,440600.0
2008-03-06 09:30:00,32.4,32.47,32.21,32.46,174800.0,32.4,32.47,32.21,32.46,174800.0
2008-03-06 09:35:00,32.45,32.52,32.27,32.52,181000.0,32.45,32.52,32.27,32.52,181000.0
2008-03-06 09:40:00,32.52,32.76,32.47,32.75,129300.0,32.52,32.76,32.47,32.75,129300.0
2008-03-06 09:45:00,32.75,32.97,32.72,32.91,199600.0,32.75,32.97,32.72,32.91,199600.0
2008-03-06 09:50:00,32.91,32.94,32.81,32.92,159500.0,32.91,32.94,32.81,32.92,159500.0
2008-03-06 09:55:00,32.92,33.05,32.89,32.93,159400.0,32.92,33.05,32.89,32.93,159400.0
2008-03-06 10:00:00,32.92,32.92,32.73,32.83,111200.0,32.92,32.92,32.73,32.83,111200.0
2008-03-06 10:05:00,32.84,32.96,32.83,32.89,72400.0,32.84,32.96,32.83,32.89,72400.0
2008-03-06 10:10:00,32.89,32.96,32.87,32.91,104000.0,32.89,32.96,32.87,32.91,104000.0
2008-03-06 10:15:00,32.91,32.96,32.82,32.82,76000.0,32.91,32.96,32.82,32.82,76000.0
2008-03-06 10:20:00,32.82,32.95,32.78,32.85,102500.0,32.82,32.95,32.78,32.85,102500.0
2008-03-06 10:25:00,32.85,32.94,32.8,32.86,105200.0,32.85,32.94,32.8,32.86,105200.0
2008-03-06 10:30:00,32.86,32.96,32.85,32.92,103500.0,32.86,32.96,32.85,32.92,103500.0
2008-03-06 10:35:00,32.93,33.0,32.92,32.97,139100.0,32.93,33.0,32.92,32.97,139100.0
2008-03-06 10:40:00,32.97,33.01,32.93,32.97,125100.0,32.97,33.01,32.93,32.97,125100.0
2008-03-06 10:45:00,32.97,33.08,32.97,33.08,92300.0,32.97,33.08,32.97,33.08,92300.0
2008-03-06 10:50:00,33.08,33.08,32.96,32.99,119300.0,33.08,33.08,32.96,32.99,119300.0
2008-03-06 10:55:00,33.0,33.08,32.99,33.01,90000.0,33.0,33.08,32.99,33.01,90000.0
2008-03-06 11:00:00,33.02,33.11,32.99,32.99,194100.0,33.02,33.11,32.99,32.99,194100.0
2008-03-06 11:05:00,33.0,33.01,32.94,32.94,60500.0,33.0,33.01,32.94,32.94,60500.0
2008-03-06 11:10:00,32.94,32.97,32.85,32.85,165800.0,32.94,32.97,32.85,32.85,165800.0
2008-03-06 11:15:00,32.85,32.95,32.85,32.94,58200.0,32.85,32.95,32.85,32.94,58200.0
2008-03-06 11:20:00,32.93,33.0,32.92,32.92,41600.0,32.93,33.0,32.92,32.92,41600.0
2008-03-06 11:25:00,32.92,32.95,32.86,32.94,40900.0,32.92,32.95,32.86,32.94,40900.0
2008-03-06 11:30:00,32.94,33.02,32.94,32.98,46800.0,32.94,33.02,32.94,32.98,46800.0
2008-03-06 11:35:00,32.97,33.06,32.93,33.04,63400.0,32.97,33.06,32.93,33.04,63400.0
2008-03-06 11:40:00,33.04,33.08,33.0,33.03,51300.0,33.04,33.08,33.0,33.03,51300.0
2008-03-06 11:45:00,33.03,33.03,33.01,33.01,27300.0,33.03,33.03,33.01,33.01,27300.0
2008-03-06 11:50:00,33.01,33.02,32.97,32.97,131500.0,33.01,33.02,32.97,32.97,131500.0
2008-03-06 11:55:00,32.97,33.01,32.95,32.98,55700.0,32.97,33.01,32.95,32.98,55700.0
2008-03-06 12:00:00,32.97,32.98,32.84,32.85,97900.0,32.97,32.98,32.84,32.85,97900.0
2008-03-06 12:05:00,32.85,32.98,32.85,32.9,75300.0,32.85,32.98,32.85,32.9,75300.0
2008-03-06 12:10:00,32.89,32.91,32.75,32.83,82900.0,32.89,32.91,32.75,32.83,82900.0
2008-03-06 12:15:00,32.84,32.86,32.76,32.82,99000.0,32.84,32.86,32.76,32.82,99000.0
2008-03-06 12:20:00,32.82,32.87,32.82,32.86,28600.0,32.82,32.87,32.82,32.86,28600.0
2008-03-06 12:25:00,32.87,32.91,32.85,32.85,34300.0,32.87,32.91,32.85,32.85,34300.0
2008-03-06 12:30:00,32.86,32.9,32.82,32.84,35700.0,32.86,32.9,32.82,32.84,35700.0
2008-03-06 12:35:00,32.84,32.86,32.82,32.85,27300.0,32.84,32.86,32.82,32.85,27300.0
2008-03-06 12:40:00,32.85,32.91,32.84,32.91,60600.0,32.85,32.91,32.84,32.91,60600.0
2008-03-06 12:45:00,32.91,32.92,32.85,32.86,33800.0,32.91,32.92,32.85,32.86,33800.0
2008-03-06 12:50:00,32.86,32.88,32.84,32.86,42700.0,32.86,32.88,32.84,32.86,42700.0
2008-03-06 12:55:00,32.86,32.87,32.78,32.78,32200.0,32.86,32.87,32.78,32.78,32200.0
2008-03-06 13:00:00,32.79,32.84,32.78,32.83,43900.0,32.79,32.84,32.78,32.83,43900.0
2008-03-06 13:05:00,32.83,32.88,32.81,32.85,55600.0,32.83,32.88,32.81,32.85,55600.0
2008-03-06 13:10:00,32.85,32.85,32.79,32.83,37100.0,32.85,32.85,32.79,32.83,37100.0
2008-03-06 13:15:00,32.82,32.86,32.82,32.84,32200.0,32.82,32.86,32.82,32.84,32200.0
2008-03-06 13:20:00,32.84,32.84,32.78,32.8,52000.0,32.84,32.84,32.78,32.8,52000.0
2008-03-06 13:25:00,32.8,32.8,32.76,32.8,39900.0,32.8,32.8,32.76,32.8,39900.0
2008-03-06 13:30:00,32.79,32.79,32.76,32.79,37700.0,32.79,32.79,32.76,32.79,37700.0
2008-03-06 13:35:00,32.78,32.84,32.78,32.82,62300.0,32.78,32.84,32.78,32.82,62300.0
2008-03-06 13:40:00,32.81,32.9,32.81,32.85,74100.0,32.81,32.9,32.81,32.85,74100.0
2008-03-06 13:45:00,32.85,32.85,32.78,32.85,54000.0,32.85,32.85,32.78,32.85,54000.0
2008-03-06 13:50:00,32.85,32.86,32.81,32.81,38600.0,32.85,32.86,32.81,32.81,38600.0
2008-03-06 13:55:00,32.81,32.83,32.79,32.8,41100.0,32.81,32.83,32.79,32.8,41100.0
2008-03-06 14:00:00,32.8,32.89,32.79,32.86,52600.0,32.8,32.89,32.79,32.86,52600.0
2008-03-06 14:05:00,32.87,32.95,32.81,32.82,108300.0,32.87,32.95,32.81,32.82,108300.0
2008-03-06 14:10:00,32.83,32.87,32.8,32.81,75200.0,32.83,32.87,32.8,32.81,75200.0
2008-03-06 14:15:00,32.81,32.86,32.8,32.84,48300.0,32.81,32.86,32.8,32.84,48300.0
2008-03-06 14:20:00,32.84,32.86,32.82,32.83,53400.0,32.84,32.86,32.82,32.83,53400.0
2008-03-06 14:25:00,32.83,32.86,32.82,32.82,70600.0,32.83,32.86,32.82,32.82,70600.0
2008-03-06 14:30:00,32.82,32.86,32.82,32.84,45300.0,32.82,32.86,32.82,32.84,45300.0
2008-03-06 14:35:00,32.83,32.87,32.82,32.86,24100.0,32.83,32.87,32.82,32.86,24100.0
2008-03-06 14:40:00,32.85,32.9,32.84,32.9,54800.0,32.85,32.9,32.84,32.9,54800.0
2008-03-06 14:45:00,32.89,33.0,32.88,32.98,67800.0,32.89,33.0,32.88,32.98,67800.0
2008-03-06 14:50:00,32.98,32.99,32.9,32.91,45900.0,32.98,32.99,32.9,32.91,45900.0
2008-03-06 14:55:00,32.91,32.91,32.85,32.85,53800.0,32.91,32.91,32.85,32.85,53800.0
2008-03-06 15:00:00,32.85,32.86,32.74,32.75,84800.0,32.85,32.86,32.74,32.75,84800.0
2008-03-06 15:05:00,32.75,32.79,32.71,32.71,72000.0,32.75,32.79,32.71,32.71,72000.0
2008-03-06 15:10:00,32.71,32.75,32.69,32.72,68000.0,32.71,32.75,32.69,32.72,68000.0
2008-03-06 15:15:00,32.73,32.87,32.72,32.87,87800.0,32.73,32.87,32.72,32.87,87800.0
2008-03-06 15:20:00,32.87,32.9,32.83,32.86,90300.0,32.87,32.9,32.83,32.86,90300.0
2008-03-06 15:25:00,32.87,32.9,32.83,32.86,83400.0,32.87,32.9,32.83,32.86,83400.0
2008-03-06 15:30:00,32.85,32.86,32.72,32.73,105300.0,32.85,32.86,32.72,32.73,105300.0
2008-03-06 15:35:00,32.73,32.74,32.68,32.69,81700.0,32.73,32.74,32.68,32.69,81700.0
2008-03-06 15:40:00,32.69,32.73,32.67,32.72,114600.0,32.69,32.73,32.67,32.72,114600.0
2008-03-06 15:45:00,32.72,32.72,32.67,32.67,140400.0,32.72,32.72,32.67,32.67,140400.0
2008-03-06 15:50:00,32.66,32.67,32.55,32.56,253300.0,32.66,32.67,32.55,32.56,253300.0
2008-03-06 15:55:00,32.57,32.57,32.45,32.47,544300.0,32.57,32.57,32.45,32.47,544300.0
2008-03-07 09:30:00,32.59,32.67,32.42,32.54,132800.0,32.59,32.67,32.42,32.54,132800.0
2008-03-07 09:35:00,32.55,32.85,32.55,32.82,102600.0,32.55,32.85,32.55,32.82,102600.0
2008-03-07 09:40:00,32.82,33.0,32.72,32.96,106900.0,32.82,33.0,32.72,32.96,106900.0
2008-03-07 09:45:00,32.95,32.99,32.86,32.94,72000.0,32.95,32.99,32.86,32.94,72000.0
2008-03-07 09:50:00,32.95,33.08,32.9,33.0,61300.0,32.95,33.08,32.9,33.0,61300.0
2008-03-07 09:55:00,33.0,33.23,32.99,33.13,125500.0,33.0,33.23,32.99,33.13,125500.0
2008-03-07 10:00:00,33.14,33.28,33.1,33.12,75600.0,33.14,33.28,33.1,33.12,75600.0
2008-03-07 10:05:00,33.11,33.14,32.99,33.08,147300.0,33.11,33.14,32.99,33.08,147300.0
2008-03-07 10:10:00,33.09,33.23,33.03,33.17,104400.0,33.09,33.23,33.03,33.17,104400.0
2008-03-07 10:15:00,33.17,33.23,33.11,33.13,71900.0,33.17,33.23,33.11,33.13,71900.0
2008-03-07 10:20:00,33.13,33.18,33.06,33.07,89200.0,33.13,33.18,33.06,33.07,89200.0
2008-03-07 10:25:00,33.07,33.08,32.9,33.04,118800.0,33.07,33.08,32.9,33.04,118800.0
2008-03-07 10:30:00,33.03,33.17,32.97,33.1,93200.0,33.03,33.17,32.97,33.1,93200.0
2008-03-07 10:35:00,33.1,33.17,33.05,33.17,59500.0,33.1,33.17,33.05,33.17,59500.0
2008-03-07 10:40:00,33.16,33.24,33.14,33.19,57500.0,33.16,33.24,33.14,33.19,57500.0
2008-03-07 10:45:00,33.2,33.2,33.08,33.09,51700.0,33.2,33.2,33.08,33.09,51700.0
2008-03-07 10:50:00,33.09,33.11,32.97,32.97,53400.0,33.09,33.11,32.97,32.97,53400.0
2008-03-07 10:55:00,32.98,32.99,32.89,32.91,77900.0,32.98,32.99,32.89,32.91,77900.0
2008-03-07 11:00:00,32.9,32.9,32.83,32.85,62100.0,32.9,32.9,32.83,32.85,62100.0
2008-03-07 11:05:00,32.86,32.87,32.72,32.72,62900.0,32.86,32.87,32.72,32.72,62900.0
2008-03-07 11:10:00,32.72,32.78,32.7,32.72,59200.0,32.72,32.78,32.7,32.72,59200.0
2008-03-07 11:15:00,32.72,32.74,32.7,32.73,48800.0,32.72,32.74,32.7,32.73,48800.0
2008-03-07 11:20:00,32.73,32.78,32.68,32.76,86100.0,32.73,32.78,32.68,32.76,86100.0
2008-03-07 11:25:00,32.76,32.76,32.59,32.61,123200.0,32.76,32.76,32.59,32.61,123200.0
2008-03-07 11:30:00,32.61,32.71,32.61,32.69,38900.0,32.61,32.71,32.61,32.69,38900.0
2008-03-07 11:35:00,32.69,32.7,32.67,32.69,30900.0,32.69,32.7,32.67,32.69,30900.0
2008-03-07 11:40:00,32.69,32.74,32.55,32.56,62700.0,32.69,32.74,32.55,32.56,62700.0
2008-03-07 11:45:00,32.55,32.6,32.54,32.59,58600.0,32.55,32.6,32.54,32.59,58600.0
2008-03-07 11:50:00,32.59,32.62,32.54,32.61,37400.0,32.59,32.62,32.54,32.61,37400.0
2008-03-07 11:55:00,32.61,32.62,32.56,32.61,34400.0,32.61,32.62,32.56,32.61,34400.0
2008-03-07 12:00:00,32.6,32.68,32.6,32.67,29400.0,32.6,32.68,32.6,32.67,29400.0
2008-03-07 12:05:00,32.67,32.67,32.6,32.62,42500.0,32.67,32.67,32.6,32.62,42500.0
2008-03-07 12:10:00,32.63,32.65,32.59,32.6,44400.0,32.63,32.65,32.59,32.6,44400.0
2008-03-07 12:15:00,32.6,32.69,32.58,32.68,46100.0,32.6,32.69,32.58,32.68,46100.0
2008-03-07 12:20:00,32.68,32.74,32.65,32.73,31500.0,32.68,32.74,32.65,32.73,31500.0
2008-03-07 12:25:00,32.73,32.74,32.67,32.67,44800.0,32.73,32.74,32.67,32.67,44800.0
2008-03-07 12:30:00,32.68,32.72,32.64,32.64,35900.0,32.68,32.72,32.64,32.64,35900.0
2008-03-07 12:35:00,32.64,32.66,32.59,32.59,52200.0,32.64,32.66,32.59,32.59,52200.0
2008-03-07 12:40:00,32.59,32.7,32.59,32.7,48700.0,32.59,32.7,32.59,32.7,48700.0
2008-03-07 12:45:00,32.69,32.69,32.65,32.69,48200.0,32.69,32.69,32.65,32.69,48200.0
2008-03-07 12:50:00,32.7,32.73,32.69,32.7,29400.0,32.7,32.73,32.69,32.7,29400.0
2008-03-07 12:55:00,32.69,32.72,32.69,32.72,21000.0,32.69,32.72,32.69,32.72,21000.0
2008-03-07 13:00:00,32.72,32.73,32.69,32.69,40200.0,32.72,32.73,32.69,32.69,40200.0
2008-03-07 13:05:00,32.7,32.7,32.64,32.65,46200.0,32.7,32.7,32.64,32.65,46200.0
2008-03-07 13:10:00,32.65,32.65,32.57,32.59,45100.0,32.65,32.65,32.57,32.59,45100.0
2008-03-07 13:15:00,32.6,32.6,32.51,32.52,74700.0,32.6,32.6,32.51,32.52,74700.0
2008-03-07 13:20:00,32.52,32.59,32.51,32.58,41500.0,32.52,32.59,32.51,32.58,41500.0
2008-03-07 13:25:00,32.59,32.66,32.58,32.65,42500.0,32.59,32.66,32.58,32.65,42500.0
2008-03-07 13:30:00,32.64,32.64,32.52,32.54,108100.0,32.64,32.64,32.52,32.54,108100.0
2008-03-07 13:35:00,32.55,32.55,32.49,32.52,78000.0,32.55,32.55,32.49,32.52,78000.0
2008-03-07 13:40:00,32.52,32.53,32.39,32.42,65500.0,32.52,32.53,32.39,32.42,65500.0
2008-03-07 13:45:00,32.42,32.43,32.33,32.37,70900.0,32.42,32.43,32.33,32.37,70900.0
2008-03-07 13:50:00,32.37,32.37,32.28,32.31,75000.0,32.37,32.37,32.28,32.31,75000.0
2008-03-07 13:55:00,32.31,32.32,32.25,32.26,75400.0,32.31,32.32,32.25,32.26,75400.0
2008-03-07 14:00:00,32.26,32.26,32.13,32.13,127900.0,32.26,32.26,32.13,32.13,127900.0
2008-03-07 14:05:00,32.14,32.24,32.12,32.24,216900.0,32.14,32.24,32.12,32.24,216900.0
2008-03-07 14:10:00,32.23,32.28,32.18,32.18,131100.0,32.23,32.28,32.18,32.18,131100.0
2008-03-07 14:15:00,32.19,32.23,32.15,32.2,72100.0,32.19,32.23,32.15,32.2,72100.0
2008-03-07 14:20:00,32.2,32.2,32.07,32.09,115000.0,32.2,32.2,32.07,32.09,115000.0
2008-03-07 14:25:00,32.09,32.15,32.04,32.15,94300.0,32.09,32.15,32.04,32.15,94300.0
2008-03-07 14:30:00,32.15,32.16,32.1,32.14,50100.0,32.15,32.16,32.1,32.14,50100.0
2008-03-07 14:35:00,32.14,32.15,32.08,32.1,60300.0,32.14,32.15,32.08,32.1,60300.0
2008-03-07 14:40:00,32.11,32.13,32.08,32.13,97100.0,32.11,32.13,32.08,32.13,97100.0
2008-03-07 14:45:00,32.13,32.21,32.13,32.2,56900.0,32.13,32.21,32.13,32.2,56900.0
2008-03-07 14:50:00,32.2,32.2,32.13,32.18,61700.0,32.2,32.2,32.13,32.18,61700.0
2008-03-07 14:55:00,32.19,32.46,32.19,32.46,136100.0,32.19,32.46,32.19,32.46,136100.0
2008-03-07 15:00:00,32.46,32.5,32.31,32.31,230800.0,32.46,32.5,32.31,32.31,230800.0
2008-03-07 15:05:00,32.31,32.52,32.31,32.51,99600.0,32.31,32.52,32.31,32.51,99600.0
2008-03-07 15:10:00,32.51,32.65,32.48,32.53,132200.0,32.51,32.65,32.48,32.53,132200.0
2008-03-07 15:15:00,32.53,32.76,32.47,32.72,135600.0,32.53,32.76,32.47,32.72,135600.0
2008-03-07 15:20:00,32.72,32.76,32.58,32.69,158900.0,32.72,32.76,32.58,32.69,158900.0
2008-03-07 15:25:00,32.69,32.7,32.53,32.58,172600.0,32.69,32.7,32.53,32.58,172600.0
2008-03-07 15:30:00,32.58,32.64,32.51,32.55,142800.0,32.58,32.64,32.51,32.55,142800.0
2008-03-07 15:35:00,32.54,32.69,32.51,32.63,203600.0,32.54,32.69,32.51,32.63,203600.0
2008-03-07 15:40:00,32.62,32.7,32.56,32.6,166500.0,32.62,32.7,32.56,32.6,166500.0
2008-03-07 15:45:00,32.61,32.73,32.53,32.54,140900.0,32.61,32.73,32.53,32.54,140900.0
2008-03-07 15:50:00,32.55,32.58,32.47,32.51,196500.0,32.55,32.58,32.47,32.51,196500.0
2008-03-07 15:55:00,32.51,32.57,32.5,32.52,306400.0,32.51,32.57,32.5,32.52,306400.0
2008-03-10 09:30:00,32.6,32.66,32.48,32.59,101100.0,32.6,32.66,32.48,32.59,101100.0
2008-03-10 09:35:00,32.57,32.66,32.51,32.63,36100.0,32.57,32.66,32.51,32.63,36100.0
2008-03-10 09:40:00,32.63,32.74,32.55,32.72,33700.0,32.63,32.74,32.55,32.72,33700.0
2008-03-10 09:45:00,32.73,32.79,32.66,32.74,38700.0,32.73,32.79,32.66,32.74,38700.0
2008-03-10 09:50:00,32.74,32.83,32.7,32.83,40500.0,32.74,32.83,32.7,32.83,40500.0
2008-03-10 09:55:00,32.82,32.91,32.76,32.85,21900.0,32.82,32.91,32.76,32.85,21900.0
2008-03-10 10:00:00,32.86,32.99,32.82,32.82,56600.0,32.86,32.99,32.82,32.82,56600.0
2008-03-10 10:05:00,32.82,32.87,32.73,32.73,116800.0,32.82,32.87,32.73,32.73,116800.0
2008-03-10 10:10:00,32.72,32.81,32.67,32.75,67100.0,32.72,32.81,32.67,32.75,67100.0
2008-03-10 10:15:00,32.75,32.77,32.7,32.72,65000.0,32.75,32.77,32.7,32.72,65000.0
2008-03-10 10:20:00,32.72,32.75,32.68,32.72,46100.0,32.72,32.75,32.68,32.72,46100.0
2008-03-10 10:25:00,32.72,32.75,32.69,32.7,59500.0,32.72,32.75,32.69,32.7,59500.0
2008-03-10 10:30:00,32.7,32.76,32.67,32.7,85800.0,32.7,32.76,32.67,32.7,85800.0
2008-03-10 10:35:00,32.7,32.75,32.64,32.7,78200.0,32.7,32.75,32.64,32.7,78200.0
2008-03-10 10:40:00,32.69,32.73,32.61,32.73,91100.0,32.69,32.73,32.61,32.73,91100.0
2008-03-10 10:45:00,32.73,32.77,32.68,32.73,70800.0,32.73,32.77,32.68,32.73,70800.0
2008-03-10 10:50:00,32.72,32.85,32.67,32.79,57900.0,32.72,32.85,32.67,32.79,57900.0
2008-03-10 10:55:00,32.8,32.86,32.73,32.75,42800.0,32.8,32.86,32.73,32.75,42800.0
2008-03-10 11:00:00,32.74,32.88,32.73,32.82,64800.0,32.74,32.88,32.73,32.82,64800.0
2008-03-10 11:05:00,32.81,32.86,32.78,32.83,29800.0,32.81,32.86,32.78,32.83,29800.0
2008-03-10 11:10:00,32.82,32.9,32.75,32.81,71800.0,32.82,32.9,32.75,32.81,71800.0
2008-03-10 11:15:00,32.81,32.83,32.71,32.71,58800.0,32.81,32.83,32.71,32.71,58800.0
2008-03-10 11:20:00,32.71,32.75,32.6,32.65,98300.0,32.71,32.75,32.6,32.65,98300.0
2008-03-10 11:25:00,32.66,32.67,32.54,32.55,61200.0,32.66,32.67,32.54,32.55,61200.0
2008-03-10 11:30:00,32.55,32.59,32.55,32.57,38300.0,32.55,32.59,32.55,32.57,38300.0
2008-03-10 11:35:00,32.57,32.63,32.5,32.5,78000.0,32.57,32.63,32.5,32.5,78000.0
2008-03-10 11:40:00,32.5,32.53,32.45,32.45,70800.0,32.5,32.53,32.45,32.45,70800.0
2008-03-10 11:45:00,32.46,32.54,32.43,32.52,129500.0,32.46,32.54,32.43,32.52,129500.0
2008-03-10 11:50:00,32.51,32.56,32.47,32.48,67400.0,32.51,32.56,32.47,32.48,67400.0
2008-03-10 11:55:00,32.48,32.59,32.48,32.58,39600.0,32.48,32.59,32.48,32.58,39600.0
2008-03-10 12:00:00,32.57,32.6,32.44,32.44,78300.0,32.57,32.6,32.44,32.44,78300.0
2008-03-10 12:05:00,32.43,32.56,32.42,32.56,79800.0,32.43,32.56,32.42,32.56,79800.0
2008-03-10 12:10:00,32.56,32.6,32.52,32.57,84500.0,32.56,32.6,32.52,32.57,84500.0
2008-03-10 12:15:00,32.56,32.59,32.48,32.57,69000.0,32.56,32.59,32.48,32.57,69000.0
2008-03-10 12:20:00,32.57,32.61,32.55,32.55,48800.0,32.57,32.61,32.55,32.55,48800.0
2008-03-10 12:25:00,32.55,32.56,32.46,32.49,47200.0,32.55,32.56,32.46,32.49,47200.0
2008-03-10 12:30:00,32.48,32.48,32.43,32.46,76400.0,32.48,32.48,32.43,32.46,76400.0
2008-03-10 12:35:00,32.46,32.51,32.45,32.51,64700.0,32.46,32.51,32.45,32.51,64700.0
2008-03-10 12:40:00,32.5,32.51,32.41,32.41,77600.0,32.5,32.51,32.41,32.41,77600.0
2008-03-10 12:45:00,32.41,32.42,32.38,32.38,64500.0,32.41,32.42,32.38,32.38,64500.0
2008-03-10 12:50:00,32.37,32.49,32.36,32.49,73000.0,32.37,32.49,32.36,32.49,73000.0
2008-03-10 12:55:00,32.49,32.55,32.46,32.53,67900.0,32.49,32.55,32.46,32.53,67900.0
2008-03-10 13:00:00,32.54,32.54,32.43,32.43,95400.0,32.54,32.54,32.43,32.43,95400.0
2008-03-10 13:05:00,32.44,32.45,32.34,32.4,185300.0,32.44,32.45,32.34,32.4,185300.0
2008-03-10 13:10:00,32.4,32.46,32.37,32.37,36800.0,32.4,32.46,32.37,32.37,36800.0
2008-03-10 13:15:00,32.38,32.45,32.37,32.4,48700.0,32.38,32.45,32.37,32.4,48700.0
2008-03-10 13:20:00,32.4,32.4,32.33,32.38,49200.0,32.4,32.4,32.33,32.38,49200.0
2008-03-10 13:25:00,32.39,32.39,32.34,32.35,49500.0,32.39,32.39,32.34,32.35,49500.0
2008-03-10 13:30:00,32.34,32.45,32.34,32.41,83700.0,32.34,32.45,32.34,32.41,83700.0
2008-03-10 13:35:00,32.42,32.44,32.34,32.36,64400.0,32.42,32.44,32.34,32.36,64400.0
2008-03-10 13:40:00,32.35,32.37,32.32,32.34,90500.0,32.35,32.37,32.32,32.34,90500.0
2008-03-10 13:45:00,32.34,32.34,32.24,32.25,107900.0,32.34,32.34,32.24,32.25,107900.0
2008-03-10 13:50:00,32.25,32.25,32.2,32.22,153600.0,32.25,32.25,32.2,32.22,153600.0
2008-03-10 13:55:00,32.22,32.23,32.1,32.1,138900.0,32.22,32.23,32.1,32.1,138900.0
2008-03-10 14:00:00,32.1,32.15,32.08,32.11,120800.0,32.1,32.15,32.08,32.11,120800.0
2008-03-10 14:05:00,32.11,32.19,32.1,32.13,153500.0,32.11,32.19,32.1,32.13,153500.0
2008-03-10 14:10:00,32.13,32.22,32.12,32.18,73200.0,32.13,32.22,32.12,32.18,73200.0
2008-03-10 14:15:00,32.18,32.22,32.12,32.12,98500.0,32.18,32.22,32.12,32.12,98500.0
2008-03-10 14:20:00,32.13,32.14,32.06,32.06,97700.0,32.13,32.14,32.06,32.06,97700.0
2008-03-10 14:25:00,32.06,32.14,32.01,32.1,135700.0,32.06,32.14,32.01,32.1,135700.0
2008-03-10 14:30:00,32.09,32.17,32.08,32.13,50100.0,32.09,32.17,32.08,32.13,50100.0
2008-03-10 14:35:00,32.15,32.22,32.1,32.17,78200.0,32.15,32.22,32.1,32.17,78200.0
2008-03-10 14:40:00,32.17,32.17,32.13,32.14,42600.0,32.17,32.17,32.13,32.14,42600.0
2008-03-10 14:45:00,32.13,32.17,32.09,32.12,54600.0,32.13,32.17,32.09,32.12,54600.0
2008-03-10 14:50:00,32.13,32.16,32.12,32.14,144000.0,32.13,32.16,32.12,32.14,144000.0
2008-03-10 14:55:00,32.14,32.15,32.09,32.14,72200.0,32.14,32.15,32.09,32.14,72200.0
2008-03-10 15:00:00,32.13,32.15,32.07,32.08,131600.0,32.13,32.15,32.07,32.08,131600.0
2008-03-10 15:05:00,32.09,32.14,32.06,32.13,88000.0,32.09,32.14,32.06,32.13,88000.0
2008-03-10 15:10:00,32.13,32.14,32.03,32.03,218500.0,32.13,32.14,32.03,32.03,218500.0
2008-03-10 15:15:00,32.03,32.06,31.96,32.02,217500.0,32.03,32.06,31.96,32.02,217500.0
2008-03-10 15:20:00,32.03,32.07,31.96,32.01,213400.0,32.03,32.07,31.96,32.01,213400.0
2008-03-10 15:25:00,32.01,32.05,31.97,32.03,140300.0,32.01,32.05,31.97,32.03,140300.0
2008-03-10 15:30:00,32.04,32.09,31.99,32.07,180500.0,32.04,32.09,31.99,32.07,180500.0
2008-03-10 15:35:00,32.07,32.07,32.0,32.01,123900.0,32.07,32.07,32.0,32.01,123900.0
2008-03-10 15:40:00,32.01,32.03,31.92,32.01,293700.0,32.01,32.03,31.92,32.01,293700.0
2008-03-10 15:45:00,32.01,32.03,31.98,32.01,213200.0,32.01,32.03,31.98,32.01,213200.0
2008-03-10 15:50:00,32.01,32.01,31.93,31.94,309900.0,32.01,32.01,31.93,31.94,309900.0
2008-03-10 15:55:00,31.95,31.98,31.92,31.93,504800.0,31.95,31.98,31.92,31.93,504800.0
2008-03-11 09:30:00,32.28,32.3,32.06,32.11,222800.0,32.28,32.3,32.06,32.11,222800.0
2008-03-11 09:35:00,32.09,32.28,32.09,32.28,84900.0,32.09,32.28,32.09,32.28,84900.0
2008-03-11 09:40:00,32.28,32.37,32.22,32.32,116500.0,32.28,32.37,32.22,32.32,116500.0
2008-03-11 09:45:00,32.33,32.35,32.18,32.19,131100.0,32.33,32.35,32.18,32.19,131100.0
2008-03-11 09:50:00,32.19,32.24,32.13,32.17,89500.0,32.19,32.24,32.13,32.17,89500.0
2008-03-11 09:55:00,32.16,32.26,32.13,32.14,89500.0,32.16,32.26,32.13,32.14,89500.0
2008-03-11 10:00:00,32.13,32.19,32.03,32.07,114200.0,32.13,32.19,32.03,32.07,114200.0
2008-03-11 10:05:00,32.07,32.17,32.05,32.17,77100.0,32.07,32.17,32.05,32.17,77100.0
2008-03-11 10:10:00,32.17,32.3,32.17,32.27,106700.0,32.17,32.3,32.17,32.27,106700.0
2008-03-11 10:15:00,32.27,32.36,32.21,32.29,243900.0,32.27,32.36,32.21,32.29,243900.0
2008-03-11 10:20:00,32.28,32.34,32.27,32.28,101600.0,32.28,32.34,32.27,32.28,101600.0
2008-03-11 10:25:00,32.29,32.34,32.26,32.28,85900.0,32.29,32.34,32.26,32.28,85900.0
2008-03-11 10:30:00,32.29,32.31,32.21,32.25,108900.0,32.29,32.31,32.21,32.25,108900.0
2008-03-11 10:35:00,32.25,32.28,32.16,32.28,162200.0,32.25,32.28,32.16,32.28,162200.0
2008-03-11 10:40:00,32.28,32.35,32.25,32.26,176800.0,32.28,32.35,32.25,32.26,176800.0
2008-03-11 10:45:00,32.26,32.35,32.25,32.35,145200.0,32.26,32.35,32.25,32.35,145200.0
2008-03-11 10:50:00,32.35,32.45,32.31,32.36,85100.0,32.35,32.45,32.31,32.36,85100.0
2008-03-11 10:55:00,32.37,32.42,32.37,32.38,60800.0,32.37,32.42,32.37,32.38,60800.0
2008-03-11 11:00:00,32.39,32.42,32.37,32.4,49600.0,32.39,32.42,32.37,32.4,49600.0
2008-03-11 11:05:00,32.39,32.4,32.26,32.28,85800.0,32.39,32.4,32.26,32.28,85800.0
2008-03-11 11:10:00,32.28,32.3,32.24,32.24,38200.0,32.28,32.3,32.24,32.24,38200.0
2008-03-11 11:15:00,32.24,32.29,32.22,32.29,47200.0,32.24,32.29,32.22,32.29,47200.0
2008-03-11 11:20:00,32.28,32.33,32.28,32.31,74600.0,32.28,32.33,32.28,32.31,74600.0
2008-03-11 11:25:00,32.31,32.35,32.29,32.34,47000.0,32.31,32.35,32.29,32.34,47000.0
2008-03-11 11:30:00,32.33,32.36,32.27,32.35,73200.0,32.33,32.36,32.27,32.35,73200.0
2008-03-11 11:35:00,32.34,32.34,32.26,32.26,47100.0,32.34,32.34,32.26,32.26,47100.0
2008-03-11 11:40:00,32.26,32.26,32.17,32.19,38500.0,32.26,32.26,32.17,32.19,38500.0
2008-03-11 11:45:00,32.19,32.19,32.11,32.14,55300.0,32.19,32.19,32.11,32.14,55300.0
2008-03-11 11:50:00,32.13,32.15,32.02,32.08,75300.0,32.13,32.15,32.02,32.08,75300.0
2008-03-11 11:55:00,32.09,32.12,32.02,32.09,184900.0,32.09,32.12,32.02,32.09,184900.0
2008-03-11 12:00:00,32.11,32.11,32.05,32.09,56300.0,32.11,32.11,32.05,32.09,56300.0
2008-03-11 12:05:00,32.09,32.15,32.05,32.14,51600.0,32.09,32.15,32.05,32.14,51600.0
2008-03-11 12:10:00,32.13,32.23,32.12,32.22,79000.0,32.13,32.23,32.12,32.22,79000.0
2008-03-11 12:15:00,32.23,32.24,32.2,32.21,37600.0,32.23,32.24,32.2,32.21,37600.0
2008-03-11 12:20:00,32.22,32.24,32.18,32.18,62800.0,32.22,32.24,32.18,32.18,62800.0
2008-03-11 12:25:00,32.18,32.18,32.06,32.1,74200.0,32.18,32.18,32.06,32.1,74200.0
2008-03-11 12:30:00,32.1,32.1,32.01,32.01,42600.0,32.1,32.1,32.01,32.01,42600.0
2008-03-11 12:35:00,32.02,32.05,31.93,31.94,94100.0,32.02,32.05,31.93,31.94,94100.0
2008-03-11 12:40:00,31.95,31.95,31.89,31.91,73300.0,31.95,31.95,31.89,31.91,73300.0
2008-03-11 12:45:00,31.9,31.9,31.8,31.85,103500.0,31.9,31.9,31.8,31.85,103500.0
2008-03-11 12:50:00,31.85,31.9,31.79,31.84,62100.0,31.85,31.9,31.79,31.84,62100.0
2008-03-11 12:55:00,31.84,31.92,31.83,31.86,177800.0,31.84,31.92,31.83,31.86,177800.0
2008-03-11 13:00:00,31.86,31.99,31.85,31.98,76300.0,31.86,31.99,31.85,31.98,76300.0
2008-03-11 13:05:00,31.98,32.0,31.92,31.92,39700.0,31.98,32.0,31.92,31.92,39700.0
2008-03-11 13:10:00,31.94,32.04,31.94,31.97,111600.0,31.94,32.04,31.94,31.97,111600.0
2008-03-11 13:15:00,31.97,32.05,31.92,32.03,93300.0,31.97,32.05,31.92,32.03,93300.0
2008-03-11 13:20:00,32.03,32.05,31.96,31.97,125600.0,32.03,32.05,31.96,31.97,125600.0
2008-03-11 13:25:00,31.97,32.01,31.96,32.01,170400.0,31.97,32.01,31.96,32.01,170400.0
2008-03-11 13:30:00,32.01,32.1,32.0,32.08,40900.0,32.01,32.1,32.0,32.08,40900.0
2008-03-11 13:35:00,32.08,32.1,32.03,32.04,34400.0,32.08,32.1,32.03,32.04,34400.0
2008-03-11 13:40:00,32.05,32.07,32.0,32.01,58300.0,32.05,32.07,32.0,32.01,58300.0
2008-03-11 13:45:00,32.03,32.03,31.95,32.0,64600.0,32.03,32.03,31.95,32.0,64600.0
2008-03-11 13:50:00,31.99,32.08,31.99,32.06,71200.0,31.99,32.08,31.99,32.06,71200.0
2008-03-11 13:55:00,32.06,32.1,32.06,32.1,109200.0,32.06,32.1,32.06,32.1,109200.0
2008-03-11 14:00:00,32.1,32.1,32.03,32.07,120400.0,32.1,32.1,32.03,32.07,120400.0
2008-03-11 14:05:00,32.06,32.08,32.03,32.04,77800.0,32.06,32.08,32.03,32.04,77800.0
2008-03-11 14:10:00,32.03,32.1,32.03,32.09,84300.0,32.03,32.1,32.03,32.09,84300.0
2008-03-11 14:15:00,32.09,32.17,32.06,32.14,213600.0,32.09,32.17,32.06,32.14,213600.0
2008-03-11 14:20:00,32.15,32.15,32.08,32.12,49300.0,32.15,32.15,32.08,32.12,49300.0
2008-03-11 14:25:00,32.13,32.15,32.12,32.13,233100.0,32.13,32.15,32.12,32.13,233100.0
2008-03-11 14:30:00,32.12,32.18,32.12,32.17,163300.0,32.12,32.18,32.12,32.17,163300.0
2008-03-11 14:35:00,32.18,32.31,32.18,32.3,181900.0,32.18,32.31,32.18,32.3,181900.0
2008-03-11 14:40:00,32.3,32.33,32.25,32.29,127100.0,32.3,32.33,32.25,32.29,127100.0
2008-03-11 14:45:00,32.28,32.36,32.25,32.35,167700.0,32.28,32.36,32.25,32.35,167700.0
2008-03-11 14:50:00,32.34,32.44,32.32,32.44,174100.0,32.34,32.44,32.32,32.44,174100.0
2008-03-11 14:55:00,32.43,32.47,32.41,32.43,102100.0,32.43,32.47,32.41,32.43,102100.0
2008-03-11 15:00:00,32.44,32.46,32.33,32.35,129200.0,32.44,32.46,32.33,32.35,129200.0
2008-03-11 15:05:00,32.36,32.41,32.35,32.4,62800.0,32.36,32.41,32.35,32.4,62800.0
2008-03-11 15:10:00,32.4,32.43,32.35,32.39,76900.0,32.4,32.43,32.35,32.39,76900.0
2008-03-11 15:15:00,32.38,32.46,32.36,32.46,91800.0,32.38,32.46,32.36,32.46,91800.0
2008-03-11 15:20:00,32.47,32.55,32.44,32.54,91000.0,32.47,32.55,32.44,32.54,91000.0
2008-03-11 15:25:00,32.55,32.56,32.51,32.54,59600.0,32.55,32.56,32.51,32.54,59600.0
2008-03-11 15:30:00,32.53,32.54,32.45,32.45,209400.0,32.53,32.54,32.45,32.45,209400.0
2008-03-11 15:35:00,32.46,32.46,32.4,32.42,226500.0,32.46,32.46,32.4,32.42,226500.0
2008-03-11 15:40:00,32.42,32.42,32.26,32.26,434100.0,32.42,32.42,32.26,32.26,434100.0
2008-03-11 15:45:00,32.27,32.33,32.26,32.32,213600.0,32.27,32.33,32.26,32.32,213600.0
2008-03-11 15:50:00,32.33,32.53,32.33,32.53,322200.0,32.33,32.53,32.33,32.53,322200.0
2008-03-11 15:55:00,32.52,32.61,32.52,32.58,348300.0,32.52,32.61,32.52,32.58,348300.0
2008-03-12 09:30:00,33.22,33.23,32.89,33.17,166900.0,33.22,33.23,32.89,33.17,166900.0
2008-03-12 09:35:00,33.15,33.6,33.14,33.3,242700.0,33.15,33.6,33.14,33.3,242700.0
2008-03-12 09:40:00,33.32,33.39,33.25,33.25,80000.0,33.32,33.39,33.25,33.25,80000.0
2008-03-12 09:45:00,33.24,33.33,33.14,33.27,96900.0,33.24,33.33,33.14,33.27,96900.0
2008-03-12 09:50:00,33.25,33.43,33.25,33.41,68300.0,33.25,33.43,33.25,33.41,68300.0
2008-03-12 09:55:00,33.4,33.4,33.35,33.4,89600.0,33.4,33.4,33.35,33.4,89600.0
2008-03-12 10:00:00,33.4,33.5,33.37,33.46,127300.0,33.4,33.5,33.37,33.46,127300.0
2008-03-12 10:05:00,33.46,33.56,33.43,33.5,88100.0,33.46,33.56,33.43,33.5,88100.0
2008-03-12 10:10:00,33.5,33.58,33.5,33.53,59300.0,33.5,33.58,33.5,33.53,59300.0
2008-03-12 10:15:00,33.52,33.68,33.5,33.66,109500.0,33.52,33.68,33.5,33.66,109500.0
2008-03-12 10:20:00,33.67,33.7,33.63,33.63,116200.0,33.67,33.7,33.63,33.63,116200.0
2008-03-12 10:25:00,33.63,33.67,33.63,33.66,84400.0,33.63,33.67,33.63,33.66,84400.0
2008-03-12 10:30:00,33.65,33.79,33.61,33.74,97800.0,33.65,33.79,33.61,33.74,97800.0
2008-03-12 10:35:00,33.75,33.85,33.75,33.85,83700.0,33.75,33.85,33.75,33.85,83700.0
2008-03-12 10:40:00,33.84,33.95,33.84,33.88,168100.0,33.84,33.95,33.84,33.88,168100.0
2008-03-12 10:45:00,33.88,33.88,33.78,33.81,75400.0,33.88,33.88,33.78,33.81,75400.0
2008-03-12 10:50:00,33.8,33.92,33.8,33.82,122700.0,33.8,33.92,33.8,33.82,122700.0
2008-03-12 10:55:00,33.81,33.88,33.81,33.87,54500.0,33.81,33.88,33.81,33.87,54500.0
2008-03-12 11:00:00,33.86,33.99,33.86,33.97,84800.0,33.86,33.99,33.86,33.97,84800.0
2008-03-12 11:05:00,33.98,34.04,33.97,34.03,117400.0,33.98,34.04,33.97,34.03,117400.0
2008-03-12 11:10:00,34.03,34.15,34.02,34.13,106600.0,34.03,34.15,34.02,34.13,106600.0
2008-03-12 11:15:00,34.13,34.23,34.13,34.18,91400.0,34.13,34.23,34.13,34.18,91400.0
2008-03-12 11:20:00,34.18,34.19,34.02,34.03,56000.0,34.18,34.19,34.02,34.03,56000.0
2008-03-12 11:25:00,34.03,34.03,33.94,33.98,62300.0,34.03,34.03,33.94,33.98,62300.0
2008-03-12 11:30:00,33.97,33.98,33.93,33.96,51600.0,33.97,33.98,33.93,33.96,51600.0
2008-03-12 11:35:00,33.95,33.95,33.84,33.86,41800.0,33.95,33.95,33.84,33.86,41800.0
2008-03-12 11:40:00,33.86,33.93,33.86,33.92,26600.0,33.86,33.93,33.86,33.92,26600.0
2008-03-12 11:45:00,33.91,33.91,33.79,33.8,36200.0,33.91,33.91,33.79,33.8,36200.0
2008-03-12 11:50:00,33.8,33.87,33.8,33.82,53600.0,33.8,33.87,33.8,33.82,53600.0
2008-03-12 11:55:00,33.82,33.91,33.79,33.91,48900.0,33.82,33.91,33.79,33.91,48900.0
2008-03-12 12:00:00,33.91,33.93,33.85,33.86,44600.0,33.91,33.93,33.85,33.86,44600.0
2008-03-12 12:05:00,33.86,33.87,33.82,33.87,31600.0,33.86,33.87,33.82,33.87,31600.0
2008-03-12 12:10:00,33.86,33.97,33.85,33.95,33300.0,33.86,33.97,33.85,33.95,33300.0
2008-03-12 12:15:00,33.95,33.95,33.82,33.85,70600.0,33.95,33.95,33.82,33.85,70600.0
2008-03-12 12:20:00,33.85,33.87,33.79,33.79,48500.0,33.85,33.87,33.79,33.79,48500.0
2008-03-12 12:25:00,33.78,33.83,33.77,33.82,52900.0,33.78,33.83,33.77,33.82,52900.0
2008-03-12 12:30:00,33.82,33.9,33.81,33.9,45900.0,33.82,33.9,33.81,33.9,45900.0
2008-03-12 12:35:00,33.9,33.94,33.88,33.93,36600.0,33.9,33.94,33.88,33.93,36600.0
2008-03-12 12:40:00,33.93,33.96,33.93,33.93,50100.0,33.93,33.96,33.93,33.93,50100.0
2008-03-12 12:45:00,33.93,34.01,33.85,33.89,76900.0,33.93,34.01,33.85,33.89,76900.0
2008-03-12 12:50:00,33.89,33.9,33.84,33.86,36100.0,33.89,33.9,33.84,33.86,36100.0
2008-03-12 12:55:00,33.86,33.95,33.85,33.95,39100.0,33.86,33.95,33.85,33.95,39100.0
2008-03-12 13:00:00,33.94,34.02,33.94,33.97,73400.0,33.94,34.02,33.94,33.97,73400.0
2008-03-12 13:05:00,33.97,33.99,33.95,33.96,40500.0,33.97,33.99,33.95,33.96,40500.0
2008-03-12 13:10:00,33.95,33.95,33.88,33.9,30700.0,33.95,33.95,33.88,33.9,30700.0
2008-03-12 13:15:00,33.9,33.96,33.88,33.94,27100.0,33.9,33.96,33.88,33.94,27100.0
2008-03-12 13:20:00,33.93,34.06,33.93,34.05,84100.0,33.93,34.06,33.93,34.05,84100.0
2008-03-12 13:25:00,34.05,34.08,34.02,34.06,47300.0,34.05,34.08,34.02,34.06,47300.0
2008-03-12 13:30:00,34.05,34.08,34.01,34.02,106900.0,34.05,34.08,34.01,34.02,106900.0
2008-03-12 13:35:00,34.02,34.03,33.93,33.96,100600.0,34.02,34.03,33.93,33.96,100600.0
2008-03-12 13:40:00,33.96,33.99,33.86,33.87,50500.0,33.96,33.99,33.86,33.87,50500.0
2008-03-12 13:45:00,33.88,33.9,33.83,33.9,48600.0,33.88,33.9,33.83,33.9,48600.0
2008-03-12 13:50:00,33.9,33.94,33.9,33.91,35300.0,33.9,33.94,33.9,33.91,35300.0
2008-03-12 13:55:00,33.91,33.92,33.89,33.89,29400.0,33.91,33.92,33.89,33.89,29400.0
2008-03-12 14:00:00,33.88,33.95,33.88,33.9,49800.0,33.88,33.95,33.88,33.9,49800.0
2008-03-12 14:05:00,33.9,33.9,33.79,33.84,82400.0,33.9,33.9,33.79,33.84,82400.0
2008-03-12 14:10:00,33.83,33.85,33.79,33.8,53200.0,33.83,33.85,33.79,33.8,53200.0
2008-03-12 14:15:00,33.79,33.84,33.79,33.82,46100.0,33.79,33.84,33.79,33.82,46100.0
2008-03-12 14:20:00,33.82,33.83,33.8,33.8,49000.0,33.82,33.83,33.8,33.8,49000.0
2008-03-12 14:25:00,33.8,33.84,33.79,33.84,75100.0,33.8,33.84,33.79,33.84,75100.0
2008-03-12 14:30:00,33.83,33.86,33.74,33.86,112400.0,33.83,33.86,33.74,33.86,112400.0
2008-03-12 14:35:00,33.86,33.93,33.86,33.92,66700.0,33.86,33.93,33.86,33.92,66700.0
2008-03-12 14:40:00,33.92,33.98,33.91,33.96,69000.0,33.92,33.98,33.91,33.96,69000.0
2008-03-12 14:45:00,33.95,34.0,33.91,34.0,111600.0,33.95,34.0,33.91,34.0,111600.0
2008-03-12 14:50:00,33.99,34.0,33.88,33.89,67100.0,33.99,34.0,33.88,33.89,67100.0
2008-03-12 14:55:00,33.89,33.89,33.82,33.87,61800.0,33.89,33.89,33.82,33.87,61800.0
2008-03-12 15:00:00,33.86,33.87,33.8,33.85,62000.0,33.86,33.87,33.8,33.85,62000.0
2008-03-12 15:05:00,33.85,33.86,33.83,33.85,104800.0,33.85,33.86,33.83,33.85,104800.0
2008-03-12 15:10:00,33.84,33.84,33.75,33.78,91500.0,33.84,33.84,33.75,33.78,91500.0
2008-03-12 15:15:00,33.79,33.8,33.75,33.79,107900.0,33.79,33.8,33.75,33.79,107900.0
2008-03-12 15:20:00,33.79,33.79,33.74,33.75,104000.0,33.79,33.79,33.74,33.75,104000.0
2008-03-12 15:25:00,33.76,33.79,33.65,33.66,219000.0,33.76,33.79,33.65,33.66,219000.0
2008-03-12 15:30:00,33.67,33.72,33.57,33.57,181700.0,33.67,33.72,33.57,33.57,181700.0
2008-03-12 15:35:00,33.58,33.58,33.44,33.44,255800.0,33.58,33.58,33.44,33.44,255800.0
2008-03-12 15:40:00,33.44,33.49,33.4,33.41,333300.0,33.44,33.49,33.4,33.41,333300.0
2008-03-12 15:45:00,33.42,33.42,33.33,33.34,334400.0,33.42,33.42,33.33,33.34,334400.0
2008-03-12 15:50:00,33.33,33.4,33.3,33.32,432900.0,33.33,33.4,33.3,33.32,432900.0
2008-03-12 15:55:00,33.31,33.37,33.28,33.35,421800.0,33.31,33.37,33.28,33.35,421800.0
2008-03-13 09:30:00,32.98,33.29,32.9,33.0,104500.0,32.98,33.29,32.9,33.0,104500.0
2008-03-13 09:35:00,33.0,33.05,32.82,32.85,53400.0,33.0,33.05,32.82,32.85,53400.0
2008-03-13 09:40:00,32.86,33.05,32.8,32.93,85600.0,32.86,33.05,32.8,32.93,85600.0
2008-03-13 09:45:00,32.94,32.97,32.89,32.97,46300.0,32.94,32.97,32.89,32.97,46300.0
2008-03-13 09:50:00,32.97,33.0,32.9,32.9,45800.0,32.97,33.0,32.9,32.9,45800.0
2008-03-13 09:55:00,32.9,32.96,32.8,32.88,57700.0,32.9,32.96,32.8,32.88,57700.0
2008-03-13 10:00:00,32.88,32.95,32.79,32.95,61600.0,32.88,32.95,32.79,32.95,61600.0
2008-03-13 10:05:00,32.95,32.98,32.85,32.91,75700.0,32.95,32.98,32.85,32.91,75700.0
2008-03-13 10:10:00,32.92,33.05,32.92,33.02,75900.0,32.92,33.05,32.92,33.02,75900.0
2008-03-13 10:15:00,33.01,33.04,32.93,32.93,49700.0,33.01,33.04,32.93,32.93,49700.0
2008-03-13 10:20:00,32.94,32.97,32.75,32.75,55200.0,32.94,32.97,32.75,32.75,55200.0
2008-03-13 10:25:00,32.76,32.81,32.71,32.81,72200.0,32.76,32.81,32.71,32.81,72200.0
2008-03-13 10:30:00,32.81,32.86,32.74,32.76,82600.0,32.81,32.86,32.74,32.76,82600.0
2008-03-13 10:35:00,32.76,32.78,32.55,32.56,57900.0,32.76,32.78,32.55,32.56,57900.0
2008-03-13 10:40:00,32.55,32.66,32.52,32.58,60300.0,32.55,32.66,32.52,32.58,60300.0
2008-03-13 10:45:00,32.59,32.67,32.53,32.63,49200.0,32.59,32.67,32.53,32.63,49200.0
2008-03-13 10:50:00,32.63,32.71,32.6,32.7,40800.0,32.63,32.71,32.6,32.7,40800.0
2008-03-13 10:55:00,32.69,32.75,32.67,32.72,37100.0,32.69,32.75,32.67,32.72,37100.0
2008-03-13 11:00:00,32.71,32.76,32.64,32.67,50000.0,32.71,32.76,32.64,32.67,50000.0
2008-03-13 11:05:00,32.67,32.99,32.67,32.89,128800.0,32.67,32.99,32.67,32.89,128800.0
2008-03-13 11:10:00,32.88,33.06,32.87,32.95,85400.0,32.88,33.06,32.87,32.95,85400.0
2008-03-13 11:15:00,32.95,32.95,32.8,32.8,54100.0,32.95,32.95,32.8,32.8,54100.0
2008-03-13 11:20:00,32.8,33.17,32.8,33.07,105000.0,32.8,33.17,32.8,33.07,105000.0
2008-03-13 11:25:00,33.07,33.07,32.94,32.99,65000.0,33.07,33.07,32.94,32.99,65000.0
2008-03-13 11:30:00,32.96,33.01,32.87,32.93,72200.0,32.96,33.01,32.87,32.93,72200.0
2008-03-13 11:35:00,32.94,33.08,32.93,33.04,54900.0,32.94,33.08,32.93,33.04,54900.0
2008-03-13 11:40:00,33.05,33.12,32.94,32.94,48500.0,33.05,33.12,32.94,32.94,48500.0
2008-03-13 11:45:00,32.94,32.97,32.83,32.9,44500.0,32.94,32.97,32.83,32.9,44500.0
2008-03-13 11:50:00,32.89,33.02,32.89,32.99,28800.0,32.89,33.02,32.89,32.99,28800.0
2008-03-13 11:55:00,32.99,33.01,32.93,32.95,30700.0,32.99,33.01,32.93,32.95,30700.0
2008-03-13 12:00:00,32.95,33.12,32.95,33.03,34400.0,32.95,33.12,32.95,33.03,34400.0
2008-03-13 12:05:00,33.03,33.05,32.98,32.99,36900.0,33.03,33.05,32.98,32.99,36900.0
2008-03-13 12:10:00,33.0,33.05,32.96,32.96,26300.0,33.0,33.05,32.96,32.96,26300.0
2008-03-13 12:15:00,32.97,33.01,32.95,32.97,29200.0,32.97,33.01,32.95,32.97,29200.0
2008-03-13 12:20:00,32.97,32.97,32.84,32.89,55900.0,32.97,32.97,32.84,32.89,55900.0
2008-03-13 12:25:00,32.9,32.94,32.88,32.9,30200.0,32.9,32.94,32.88,32.9,30200.0
2008-03-13 12:30:00,32.9,32.96,32.89,32.94,28100.0,32.9,32.96,32.89,32.94,28100.0
2008-03-13 12:35:00,32.95,33.01,32.94,32.99,30800.0,32.95,33.01,32.94,32.99,30800.0
2008-03-13 12:40:00,33.0,33.01,32.89,32.89,46600.0,33.0,33.01,32.89,32.89,46600.0
2008-03-13 12:45:00,32.9,32.91,32.79,32.87,43800.0,32.9,32.91,32.79,32.87,43800.0
2008-03-13 12:50:00,32.87,32.95,32.87,32.95,27500.0,32.87,32.95,32.87,32.95,27500.0
2008-03-13 12:55:00,32.95,32.99,32.91,32.95,49400.0,32.95,32.99,32.91,32.95,49400.0
2008-03-13 13:00:00,32.96,33.0,32.92,32.93,32100.0,32.96,33.0,32.92,32.93,32100.0
2008-03-13 13:05:00,32.93,33.16,32.91,33.02,157300.0,32.93,33.16,32.91,33.02,157300.0
2008-03-13 13:10:00,33.02,33.1,32.99,33.0,71400.0,33.02,33.1,32.99,33.0,71400.0
2008-03-13 13:15:00,33.01,33.15,33.0,33.15,45200.0,33.01,33.15,33.0,33.15,45200.0
2008-03-13 13:20:00,33.15,33.22,33.14,33.16,60100.0,33.15,33.22,33.14,33.16,60100.0
2008-03-13 13:25:00,33.17,33.4,33.17,33.37,63600.0,33.17,33.4,33.17,33.37,63600.0
2008-03-13 13:30:00,33.37,33.37,33.27,33.29,73800.0,33.37,33.37,33.27,33.29,73800.0
2008-03-13 13:35:00,33.3,33.4,33.3,33.35,55900.0,33.3,33.4,33.3,33.35,55900.0
2008-03-13 13:40:00,33.35,33.4,33.33,33.35,52200.0,33.35,33.4,33.33,33.35,52200.0
2008-03-13 13:45:00,33.35,33.35,33.24,33.28,84900.0,33.35,33.35,33.24,33.28,84900.0
2008-03-13 13:50:00,33.28,33.35,33.24,33.34,59200.0,33.28,33.35,33.24,33.34,59200.0
2008-03-13 13:55:00,33.34,33.51,33.34,33.44,107100.0,33.34,33.51,33.34,33.44,107100.0
2008-03-13 14:00:00,33.44,33.46,33.35,33.42,101600.0,33.44,33.46,33.35,33.42,101600.0
2008-03-13 14:05:00,33.41,33.54,33.38,33.49,72200.0,33.41,33.54,33.38,33.49,72200.0
2008-03-13 14:10:00,33.49,33.49,33.37,33.41,71900.0,33.49,33.49,33.37,33.41,71900.0
2008-03-13 14:15:00,33.42,33.5,33.37,33.43,68200.0,33.42,33.5,33.37,33.43,68200.0
2008-03-13 14:20:00,33.42,33.55,33.4,33.55,61200.0,33.42,33.55,33.4,33.55,61200.0
2008-03-13 14:25:00,33.55,33.59,33.48,33.58,83000.0,33.55,33.59,33.48,33.58,83000.0
2008-03-13 14:30:00,33.57,33.58,33.43,33.44,95500.0,33.57,33.58,33.43,33.44,95500.0
2008-03-13 14:35:00,33.44,33.49,33.38,33.4,104300.0,33.44,33.49,33.38,33.4,104300.0
2008-03-13 14:40:00,33.4,33.42,33.34,33.34,53200.0,33.4,33.42,33.34,33.34,53200.0
2008-03-13 14:45:00,33.34,33.37,33.27,33.36,58700.0,33.34,33.37,33.27,33.36,58700.0
2008-03-13 14:50:00,33.36,33.43,33.3,33.36,59200.0,33.36,33.43,33.3,33.36,59200.0
2008-03-13 14:55:00,33.36,33.45,33.34,33.43,36800.0,33.36,33.45,33.34,33.43,36800.0
2008-03-13 15:00:00,33.43,33.51,33.38,33.43,117400.0,33.43,33.51,33.38,33.43,117400.0
2008-03-13 15:05:00,33.43,33.52,33.39,33.48,79600.0,33.43,33.52,33.39,33.48,79600.0
2008-03-13 15:10:00,33.48,33.5,33.45,33.5,52600.0,33.48,33.5,33.45,33.5,52600.0
2008-03-13 15:15:00,33.5,33.5,33.38,33.42,88100.0,33.5,33.5,33.38,33.42,88100.0
2008-03-13 15:20:00,33.42,33.42,33.31,33.42,102300.0,33.42,33.42,33.31,33.42,102300.0
2008-03-13 15:25:00,33.42,33.5,33.4,33.41,80400.0,33.42,33.5,33.4,33.41,80400.0
2008-03-13 15:30:00,33.42,33.51,33.37,33.39,83800.0,33.42,33.51,33.37,33.39,83800.0
2008-03-13 15:35:00,33.39,33.46,33.37,33.46,91300.0,33.39,33.46,33.37,33.46,91300.0
2008-03-13 15:40:00,33.46,33.5,33.34,33.41,141500.0,33.46,33.5,33.34,33.41,141500.0
2008-03-13 15:45:00,33.41,33.41,33.32,33.35,117700.0,33.41,33.41,33.32,33.35,117700.0
2008-03-13 15:50:00,33.35,33.37,33.29,33.3,126400.0,33.35,33.37,33.29,33.3,126400.0
2008-03-13 15:55:00,33.29,33.31,33.25,33.26,161500.0,33.29,33.31,33.25,33.26,161500.0
2008-03-14 09:30:00,32.96,33.6,32.58,33.55,206100.0,32.96,33.6,32.58,33.55,206100.0
2008-03-14 09:35:00,33.55,33.71,33.44,33.62,92600.0,33.55,33.71,33.44,33.62,92600.0
2008-03-14 09:40:00,33.62,33.67,33.51,33.56,110200.0,33.62,33.67,33.51,33.56,110200.0
2008-03-14 09:45:00,33.55,33.59,33.02,33.14,138100.0,33.55,33.59,33.02,33.14,138100.0
2008-03-14 09:50:00,33.15,33.32,33.08,33.08,95100.0,33.15,33.32,33.08,33.08,95100.0
2008-03-14 09:55:00,33.07,33.16,32.47,32.58,181600.0,33.07,33.16,32.47,32.58,181600.0
2008-03-14 10:00:00,32.57,32.74,32.24,32.73,224000.0,32.57,32.74,32.24,32.73,224000.0
2008-03-14 10:05:00,32.73,33.05,32.7,32.98,127300.0,32.73,33.05,32.7,32.98,127300.0
2008-03-14 10:10:00,32.98,33.01,32.73,32.98,97500.0,32.98,33.01,32.73,32.98,97500.0
2008-03-14 10:15:00,32.98,33.14,32.9,32.98,87300.0,32.98,33.14,32.9,32.98,87300.0
2008-03-14 10:20:00,32.98,32.99,32.8,32.84,65300.0,32.98,32.99,32.8,32.84,65300.0
2008-03-14 10:25:00,32.84,32.87,32.67,32.78,109100.0,32.84,32.87,32.67,32.78,109100.0
2008-03-14 10:30:00,32.79,32.92,32.61,32.71,99800.0,32.79,32.92,32.61,32.71,99800.0
2008-03-14 10:35:00,32.71,32.71,32.48,32.48,73800.0,32.71,32.71,32.48,32.48,73800.0
2008-03-14 10:40:00,32.48,32.59,32.33,32.57,127100.0,32.48,32.59,32.33,32.57,127100.0
2008-03-14 10:45:00,32.57,32.74,32.55,32.6,96900.0,32.57,32.74,32.55,32.6,96900.0
2008-03-14 10:50:00,32.6,32.74,32.6,32.7,61000.0,32.6,32.74,32.6,32.7,61000.0
2008-03-14 10:55:00,32.72,32.8,32.69,32.79,46600.0,32.72,32.8,32.69,32.79,46600.0
2008-03-14 11:00:00,32.79,32.88,32.77,32.85,48100.0,32.79,32.88,32.77,32.85,48100.0
2008-03-14 11:05:00,32.85,32.95,32.83,32.95,59400.0,32.85,32.95,32.83,32.95,59400.0
2008-03-14 11:10:00,32.95,32.96,32.87,32.93,30800.0,32.95,32.96,32.87,32.93,30800.0
2008-03-14 11:15:00,32.94,32.94,32.81,32.86,92500.0,32.94,32.94,32.81,32.86,92500.0
2008-03-14 11:20:00,32.85,32.89,32.77,32.79,30600.0,32.85,32.89,32.77,32.79,30600.0
2008-03-14 11:25:00,32.79,32.81,32.59,32.78,68000.0,32.79,32.81,32.59,32.78,68000.0
2008-03-14 11:30:00,32.77,32.79,32.64,32.74,45400.0,32.77,32.79,32.64,32.74,45400.0
2008-03-14 11:35:00,32.75,32.81,32.73,32.81,22000.0,32.75,32.81,32.73,32.81,22000.0
2008-03-14 11:40:00,32.81,32.82,32.7,32.79,33100.0,32.81,32.82,32.7,32.79,33100.0
2008-03-14 11:45:00,32.79,32.96,32.79,32.85,64200.0,32.79,32.96,32.79,32.85,64200.0
2008-03-14 11:50:00,32.84,32.86,32.73,32.73,40700.0,32.84,32.86,32.73,32.73,40700.0
2008-03-14 11:55:00,32.73,32.75,32.6,32.7,33400.0,32.73,32.75,32.6,32.7,33400.0
2008-03-14 12:00:00,32.7,32.77,32.7,32.72,23800.0,32.7,32.77,32.7,32.72,23800.0
2008-03-14 12:05:00,32.71,32.8,32.7,32.78,56300.0,32.71,32.8,32.7,32.78,56300.0
2008-03-14 12:10:00,32.78,32.86,32.77,32.84,31500.0,32.78,32.86,32.77,32.84,31500.0
2008-03-14 12:15:00,32.84,32.84,32.76,32.79,32700.0,32.84,32.84,32.76,32.79,32700.0
2008-03-14 12:20:00,32.79,32.85,32.78,32.85,59600.0,32.79,32.85,32.78,32.85,59600.0
2008-03-14 12:25:00,32.85,32.95,32.8,32.93,72000.0,32.85,32.95,32.8,32.93,72000.0
2008-03-14 12:30:00,32.92,32.97,32.89,32.92,61700.0,32.92,32.97,32.89,32.92,61700.0
2008-03-14 12:35:00,32.93,32.94,32.82,32.84,45800.0,32.93,32.94,32.82,32.84,45800.0
2008-03-14 12:40:00,32.84,32.87,32.63,32.74,102600.0,32.84,32.87,32.63,32.74,102600.0
2008-03-14 12:45:00,32.74,32.81,32.65,32.8,55100.0,32.74,32.81,32.65,32.8,55100.0
2008-03-14 12:50:00,32.81,32.94,32.72,32.79,71900.0,32.81,32.94,32.72,32.79,71900.0
2008-03-14 12:55:00,32.79,32.82,32.72,32.82,44900.0,32.79,32.82,32.72,32.82,44900.0
2008-03-14 13:00:00,32.81,32.82,32.63,32.65,53000.0,32.81,32.82,32.63,32.65,53000.0
2008-03-14 13:05:00,32.64,32.73,32.58,32.64,53100.0,32.64,32.73,32.58,32.64,53100.0
2008-03-14 13:10:00,32.65,32.67,32.56,32.6,42200.0,32.65,32.67,32.56,32.6,42200.0
2008-03-14 13:15:00,32.6,32.7,32.57,32.63,42300.0,32.6,32.7,32.57,32.63,42300.0
2008-03-14 13:20:00,32.65,32.67,32.58,32.6,43500.0,32.65,32.67,32.58,32.6,43500.0
2008-03-14 13:25:00,32.59,32.63,32.57,32.63,63600.0,32.59,32.63,32.57,32.63,63600.0
2008-03-14 13:30:00,32.64,32.69,32.61,32.63,37800.0,32.64,32.69,32.61,32.63,37800.0
2008-03-14 13:35:00,32.62,32.74,32.6,32.69,52000.0,32.62,32.74,32.6,32.69,52000.0
2008-03-14 13:40:00,32.7,32.7,32.64,32.7,33300.0,32.7,32.7,32.64,32.7,33300.0
2008-03-14 13:45:00,32.69,32.79,32.69,32.76,34500.0,32.69,32.79,32.69,32.76,34500.0
2008-03-14 13:50:00,32.76,32.76,32.69,32.69,36500.0,32.76,32.76,32.69,32.69,36500.0
2008-03-14 13:55:00,32.69,32.72,32.57,32.57,56900.0,32.69,32.72,32.57,32.57,56900.0
2008-03-14 14:00:00,32.57,32.66,32.55,32.58,87600.0,32.57,32.66,32.55,32.58,87600.0
2008-03-14 14:05:00,32.58,32.67,32.55,32.64,31400.0,32.58,32.67,32.55,32.64,31400.0
2008-03-14 14:10:00,32.64,32.65,32.56,32.58,119100.0,32.64,32.65,32.56,32.58,119100.0
2008-03-14 14:15:00,32.58,32.69,32.57,32.6,64000.0,32.58,32.69,32.57,32.6,64000.0
2008-03-14 14:20:00,32.6,32.61,32.51,32.55,59400.0,32.6,32.61,32.51,32.55,59400.0
2008-03-14 14:25:00,32.55,32.58,32.45,32.51,103300.0,32.55,32.58,32.45,32.51,103300.0
2008-03-14 14:30:00,32.5,32.5,32.41,32.49,62500.0,32.5,32.5,32.41,32.49,62500.0
2008-03-14 14:35:00,32.49,32.59,32.47,32.49,96600.0,32.49,32.59,32.47,32.49,96600.0
2008-03-14 14:40:00,32.49,32.76,32.47,32.64,114500.0,32.49,32.76,32.47,32.64,114500.0
2008-03-14 14:45:00,32.65,32.68,32.54,32.57,70400.0,32.65,32.68,32.54,32.57,70400.0
2008-03-14 14:50:00,32.59,32.66,32.55,32.59,63100.0,32.59,32.66,32.55,32.59,63100.0
2008-03-14 14:55:00,32.59,32.64,32.57,32.58,90100.0,32.59,32.64,32.57,32.58,90100.0
2008-03-14 15:00:00,32.58,32.63,32.54,32.61,87700.0,32.58,32.63,32.54,32.61,87700.0
2008-03-14 15:05:00,32.61,32.61,32.52,32.6,40000.0,32.61,32.61,32.52,32.6,40000.0
2008-03-14 15:10:00,32.6,32.86,32.58,32.82,142100.0,32.6,32.86,32.58,32.82,142100.0
2008-03-14 15:15:00,32.82,32.99,32.81,32.88,130600.0,32.82,32.99,32.81,32.88,130600.0
2008-03-14 15:20:00,32.87,32.96,32.82,32.92,102700.0,32.87,32.96,32.82,32.92,102700.0
2008-03-14 15:25:00,32.92,33.05,32.92,32.97,104900.0,32.92,33.05,32.92,32.97,104900.0
2008-03-14 15:30:00,32.96,32.99,32.77,32.84,143400.0,32.96,32.99,32.77,32.84,143400.0
2008-03-14 15:35:00,32.83,32.9,32.7,32.75,144800.0,32.83,32.9,32.7,32.75,144800.0
2008-03-14 15:40:00,32.74,32.8,32.64,32.67,149700.0,32.74,32.8,32.64,32.67,149700.0
2008-03-14 15:45:00,32.67,32.69,32.57,32.65,163000.0,32.67,32.69,32.57,32.65,163000.0
2008-03-14 15:50:00,32.65,32.72,32.51,32.68,297900.0,32.65,32.72,32.51,32.68,297900.0
2008-03-14 15:55:00,32.7,32.75,32.62,32.67,243400.0,32.7,32.75,32.62,32.67,243400.0
2008-03-17 09:30:00,32.0,32.49,31.9,32.21,206200.0,32.0,32.49,31.9,32.21,206200.0
2008-03-17 09:35:00,32.21,32.29,31.93,31.95,147400.0,32.21,32.29,31.93,31.95,147400.0
2008-03-17 09:40:00,31.96,32.05,31.85,31.85,141400.0,31.96,32.05,31.85,31.85,141400.0
2008-03-17 09:45:00,31.84,32.04,31.81,31.93,119200.0,31.84,32.04,31.81,31.93,119200.0
2008-03-17 09:50:00,31.93,32.02,31.75,31.9,158200.0,31.93,32.02,31.75,31.9,158200.0
2008-03-17 09:55:00,31.9,31.91,31.72,31.89,125100.0,31.9,31.91,31.72,31.89,125100.0
2008-03-17 10:00:00,31.89,31.89,31.51,31.54,219800.0,31.89,31.89,31.51,31.54,219800.0
2008-03-17 10:05:00,31.53,31.59,31.38,31.57,182600.0,31.53,31.59,31.38,31.57,182600.0
2008-03-17 10:10:00,31.57,31.6,31.52,31.53,77300.0,31.57,31.6,31.52,31.53,77300.0
2008-03-17 10:15:00,31.53,31.53,31.32,31.39,152500.0,31.53,31.53,31.32,31.39,152500.0
2008-03-17 10:20:00,31.39,31.45,31.3,31.45,156700.0,31.39,31.45,31.3,31.45,156700.0
2008-03-17 10:25:00,31.43,31.52,31.34,31.37,141000.0,31.43,31.52,31.34,31.37,141000.0
2008-03-17 10:30:00,31.39,31.44,31.21,31.27,165300.0,31.39,31.44,31.21,31.27,165300.0
2008-03-17 10:35:00,31.27,31.41,31.26,31.37,96600.0,31.27,31.41,31.26,31.37,96600.0
2008-03-17 10:40:00,31.37,31.57,31.37,31.41,115200.0,31.37,31.57,31.37,31.41,115200.0
2008-03-17 10:45:00,31.41,31.44,31.3,31.33,128300.0,31.41,31.44,31.3,31.33,128300.0
2008-03-17 10:50:00,31.33,31.56,31.28,31.45,123700.0,31.33,31.56,31.28,31.45,123700.0
2008-03-17 10:55:00,31.45,31.5,31.32,31.41,65000.0,31.45,31.5,31.32,31.41,65000.0
2008-03-17 11:00:00,31.43,31.47,31.3,31.34,98700.0,31.43,31.47,31.3,31.34,98700.0
2008-03-17 11:05:00,31.33,31.52,31.29,31.46,151900.0,31.33,31.52,31.29,31.46,151900.0
2008-03-17 11:10:00,31.46,31.56,31.35,31.4,131800.0,31.46,31.56,31.35,31.4,131800.0
2008-03-17 11:15:00,31.41,31.41,31.22,31.35,124000.0,31.41,31.41,31.22,31.35,124000.0
2008-03-17 11:20:00,31.35,31.37,31.24,31.25,80600.0,31.35,31.37,31.24,31.25,80600.0
2008-03-17 11:25:00,31.26,31.3,31.15,31.22,119300.0,31.26,31.3,31.15,31.22,119300.0
2008-03-17 11:30:00,31.22,31.34,31.21,31.29,80200.0,31.22,31.34,31.21,31.29,80200.0
2008-03-17 11:35:00,31.3,31.32,31.21,31.26,99600.0,31.3,31.32,31.21,31.26,99600.0
2008-03-17 11:40:00,31.27,31.29,31.15,31.2,169100.0,31.27,31.29,31.15,31.2,169100.0
2008-03-17 11:45:00,31.2,31.21,31.15,31.2,102900.0,31.2,31.21,31.15,31.2,102900.0
2008-03-17 11:50:00,31.21,31.23,31.05,31.08,126400.0,31.21,31.23,31.05,31.08,126400.0
2008-03-17 11:55:00,31.08,31.1,30.96,30.98,138000.0,31.08,31.1,30.96,30.98,138000.0
2008-03-17 12:00:00,30.98,31.04,30.87,31.02,210000.0,30.98,31.04,30.87,31.02,210000.0
2008-03-17 12:05:00,31.03,31.13,30.98,31.09,156800.0,31.03,31.13,30.98,31.09,156800.0
2008-03-17 12:10:00,31.08,31.13,31.04,31.11,127100.0,31.08,31.13,31.04,31.11,127100.0
2008-03-17 12:15:00,31.12,31.16,31.1,31.14,77200.0,31.12,31.16,31.1,31.14,77200.0
2008-03-17 12:20:00,31.12,31.14,31.0,31.03,78600.0,31.12,31.14,31.0,31.03,78600.0
2008-03-17 12:25:00,31.02,31.07,31.0,31.01,117000.0,31.02,31.07,31.0,31.01,117000.0
2008-03-17 12:30:00,31.01,31.11,30.98,31.05,111800.0,31.01,31.11,30.98,31.05,111800.0
2008-03-17 12:35:00,31.04,31.11,31.02,31.09,101200.0,31.04,31.11,31.02,31.09,101200.0
2008-03-17 12:40:00,31.1,31.15,31.0,31.04,186100.0,31.1,31.15,31.0,31.04,186100.0
2008-03-17 12:45:00,31.04,31.15,31.04,31.13,80700.0,31.04,31.15,31.04,31.13,80700.0
2008-03-17 12:50:00,31.13,31.16,31.05,31.09,118500.0,31.13,31.16,31.05,31.09,118500.0
2008-03-17 12:55:00,31.1,31.14,31.07,31.1,97000.0,31.1,31.14,31.07,31.1,97000.0
2008-03-17 13:00:00,31.1,31.11,31.06,31.08,88500.0,31.1,31.11,31.06,31.08,88500.0
2008-03-17 13:05:00,31.09,31.09,31.02,31.04,125800.0,31.09,31.09,31.02,31.04,125800.0
2008-03-17 13:10:00,31.04,31.11,31.03,31.08,50900.0,31.04,31.11,31.03,31.08,50900.0
2008-03-17 13:15:00,31.09,31.12,31.05,31.1,110600.0,31.09,31.12,31.05,31.1,110600.0
2008-03-17 13:20:00,31.09,31.1,30.95,31.08,215800.0,31.09,31.1,30.95,31.08,215800.0
2008-03-17 13:25:00,31.07,31.12,30.98,31.06,97300.0,31.07,31.12,30.98,31.06,97300.0
2008-03-17 13:30:00,31.07,31.09,31.05,31.08,182100.0,31.07,31.09,31.05,31.08,182100.0
2008-03-17 13:35:00,31.08,31.09,31.04,31.08,135300.0,31.08,31.09,31.04,31.08,135300.0
2008-03-17 13:40:00,31.07,31.11,31.04,31.11,156700.0,31.07,31.11,31.04,31.11,156700.0
2008-03-17 13:45:00,31.11,31.18,31.1,31.14,123300.0,31.11,31.18,31.1,31.14,123300.0
2008-03-17 13:50:00,31.15,31.16,31.06,31.12,97000.0,31.15,31.16,31.06,31.12,97000.0
2008-03-17 13:55:00,31.14,31.14,31.08,31.13,139100.0,31.14,31.14,31.08,31.13,139100.0
2008-03-17 14:00:00,31.13,31.23,31.05,31.21,252300.0,31.13,31.23,31.05,31.21,252300.0
2008-03-17 14:05:00,31.19,31.25,31.09,31.11,181800.0,31.19,31.25,31.09,31.11,181800.0
2008-03-17 14:10:00,31.12,31.12,31.05,31.05,109300.0,31.12,31.12,31.05,31.05,109300.0
2008-03-17 14:15:00,31.06,31.08,30.94,30.98,224300.0,31.06,31.08,30.94,30.98,224300.0
2008-03-17 14:20:00,30.97,31.03,30.91,30.91,180400.0,30.97,31.03,30.91,30.91,180400.0
2008-03-17 14:25:00,30.91,30.93,30.75,30.83,246400.0,30.91,30.93,30.75,30.83,246400.0
2008-03-17 14:30:00,30.83,30.84,30.71,30.8,244700.0,30.83,30.84,30.71,30.8,244700.0
2008-03-17 14:35:00,30.8,30.9,30.79,30.87,178600.0,30.8,30.9,30.79,30.87,178600.0
2008-03-17 14:40:00,30.87,31.03,30.87,31.03,183700.0,30.87,31.03,30.87,31.03,183700.0
2008-03-17 14:45:00,31.03,31.1,30.89,30.93,130500.0,31.03,31.1,30.89,30.93,130500.0
2008-03-17 14:50:00,30.93,31.01,30.92,30.97,193900.0,30.93,31.01,30.92,30.97,193900.0
2008-03-17 14:55:00,30.98,31.04,30.93,30.96,390800.0,30.98,31.04,30.93,30.96,390800.0
2008-03-17 15:00:00,30.97,31.1,30.89,31.05,255200.0,30.97,31.1,30.89,31.05,255200.0
2008-03-17 15:05:00,31.06,31.2,31.04,31.12,160100.0,31.06,31.2,31.04,31.12,160100.0
2008-03-17 15:10:00,31.13,31.15,30.98,31.08,227800.0,31.13,31.15,30.98,31.08,227800.0
2008-03-17 15:15:00,31.09,31.11,30.96,31.04,201400.0,31.09,31.11,30.96,31.04,201400.0
2008-03-17 15:20:00,31.04,31.13,30.98,31.1,314300.0,31.04,31.13,30.98,31.1,314300.0
2008-03-17 15:25:00,31.1,31.2,31.05,31.16,357900.0,31.1,31.2,31.05,31.16,357900.0
2008-03-17 15:30:00,31.16,31.26,31.14,31.25,300300.0,31.16,31.26,31.14,31.25,300300.0
2008-03-17 15:35:00,31.26,31.26,31.09,31.1,436900.0,31.26,31.26,31.09,31.1,436900.0
2008-03-17 15:40:00,31.1,31.21,31.08,31.17,452600.0,31.1,31.21,31.08,31.17,452600.0
2008-03-17 15:45:00,31.18,31.18,31.07,31.08,371100.0,31.18,31.18,31.07,31.08,371100.0
2008-03-17 15:50:00,31.07,31.08,30.88,30.91,727200.0,31.07,31.08,30.88,30.91,727200.0
2008-03-17 15:55:00,30.91,30.92,30.7,30.8,910100.0,30.91,30.92,30.7,30.8,910100.0
2008-03-18 09:30:00,31.53,31.85,31.28,31.38,266600.0,31.53,31.85,31.28,31.38,266600.0
2008-03-18 09:35:00,31.38,31.51,31.2,31.5,180200.0,31.38,31.51,31.2,31.5,180200.0
2008-03-18 09:40:00,31.5,31.54,31.47,31.49,110400.0,31.5,31.54,31.47,31.49,110400.0
2008-03-18 09:45:00,31.49,31.54,31.45,31.5,134100.0,31.49,31.54,31.45,31.5,134100.0
2008-03-18 09:50:00,31.5,31.51,31.48,31.49,248000.0,31.5,31.51,31.48,31.49,248000.0
2008-03-18 09:55:00,31.49,31.5,31.29,31.36,157500.0,31.49,31.5,31.29,31.36,157500.0
2008-03-18 10:00:00,31.36,31.52,31.36,31.45,229900.0,31.36,31.52,31.36,31.45,229900.0
2008-03-18 10:05:00,31.45,31.49,31.44,31.48,178700.0,31.45,31.49,31.44,31.48,178700.0
2008-03-18 10:10:00,31.48,31.48,31.26,31.28,117500.0,31.48,31.48,31.26,31.28,117500.0
2008-03-18 10:15:00,31.28,31.33,31.27,31.32,82500.0,31.28,31.33,31.27,31.32,82500.0
2008-03-18 10:20:00,31.31,31.39,31.27,31.38,52200.0,31.31,31.39,31.27,31.38,52200.0
2008-03-18 10:25:00,31.37,31.48,31.36,31.36,54700.0,31.37,31.48,31.36,31.36,54700.0
2008-03-18 10:30:00,31.36,31.37,31.29,31.31,44800.0,31.36,31.37,31.29,31.31,44800.0
2008-03-18 10:35:00,31.31,31.44,31.31,31.35,49000.0,31.31,31.44,31.31,31.35,49000.0
2008-03-18 10:40:00,31.34,31.44,31.3,31.41,61900.0,31.34,31.44,31.3,31.41,61900.0
2008-03-18 10:45:00,31.41,31.49,31.35,31.45,60200.0,31.41,31.49,31.35,31.45,60200.0
2008-03-18 10:50:00,31.45,31.51,31.42,31.43,88600.0,31.45,31.51,31.42,31.43,88600.0
2008-03-18 10:55:00,31.43,31.45,31.39,31.4,43500.0,31.43,31.45,31.39,31.4,43500.0
2008-03-18 11:00:00,31.4,31.46,31.35,31.43,57000.0,31.4,31.46,31.35,31.43,57000.0
2008-03-18 11:05:00,31.44,31.47,31.36,31.37,67500.0,31.44,31.47,31.36,31.37,67500.0
2008-03-18 11:10:00,31.37,31.39,31.24,31.24,66400.0,31.37,31.39,31.24,31.24,66400.0
2008-03-18 11:15:00,31.25,31.37,31.21,31.36,157000.0,31.25,31.37,31.21,31.36,157000.0
2008-03-18 11:20:00,31.36,31.46,31.36,31.46,68500.0,31.36,31.46,31.36,31.46,68500.0
2008-03-18 11:25:00,31.45,31.47,31.39,31.4,122000.0,31.45,31.47,31.39,31.4,122000.0
2008-03-18 11:30:00,31.39,31.5,31.38,31.45,119400.0,31.39,31.5,31.38,31.45,119400.0
2008-03-18 11:35:00,31.45,31.55,31.44,31.55,60400.0,31.45,31.55,31.44,31.55,60400.0
2008-03-18 11:40:00,31.54,31.54,31.47,31.52,65900.0,31.54,31.54,31.47,31.52,65900.0
2008-03-18 11:45:00,31.52,31.56,31.51,31.55,61400.0,31.52,31.56,31.51,31.55,61400.0
2008-03-18 11:50:00,31.56,31.64,31.55,31.61,93700.0,31.56,31.64,31.55,31.61,93700.0
2008-03-18 11:55:00,31.6,31.62,31.56,31.59,81600.0,31.6,31.62,31.56,31.59,81600.0
2008-03-18 12:00:00,31.59,31.64,31.56,31.63,116200.0,31.59,31.64,31.56,31.63,116200.0
2008-03-18 12:05:00,31.63,31.68,31.59,31.61,132600.0,31.63,31.68,31.59,31.61,132600.0
2008-03-18 12:10:00,31.61,31.68,31.61,31.66,82300.0,31.61,31.68,31.61,31.66,82300.0
2008-03-18 12:15:00,31.66,31.82,31.66,31.77,178100.0,31.66,31.82,31.66,31.77,178100.0
2008-03-18 12:20:00,31.78,31.83,31.77,31.8,70300.0,31.78,31.83,31.77,31.8,70300.0
2008-03-18 12:25:00,31.8,31.82,31.74,31.8,73300.0,31.8,31.82,31.74,31.8,73300.0
2008-03-18 12:30:00,31.8,31.82,31.76,31.81,60300.0,31.8,31.82,31.76,31.81,60300.0
2008-03-18 12:35:00,31.8,31.87,31.77,31.86,97000.0,31.8,31.87,31.77,31.86,97000.0
2008-03-18 12:40:00,31.85,31.9,31.83,31.88,55600.0,31.85,31.9,31.83,31.88,55600.0
2008-03-18 12:45:00,31.89,31.89,31.84,31.84,68800.0,31.89,31.89,31.84,31.84,68800.0
2008-03-18 12:50:00,31.84,31.86,31.8,31.8,97400.0,31.84,31.86,31.8,31.8,97400.0
2008-03-18 12:55:00,31.8,31.82,31.77,31.78,73100.0,31.8,31.82,31.77,31.78,73100.0
2008-03-18 13:00:00,31.78,31.81,31.77,31.81,91500.0,31.78,31.81,31.77,31.81,91500.0
2008-03-18 13:05:00,31.81,31.82,31.79,31.81,47100.0,31.81,31.82,31.79,31.81,47100.0
2008-03-18 13:10:00,31.8,31.84,31.8,31.81,66400.0,31.8,31.84,31.8,31.81,66400.0
2008-03-18 13:15:00,31.81,31.84,31.81,31.84,76600.0,31.81,31.84,31.81,31.84,76600.0
2008-03-18 13:20:00,31.83,31.85,31.75,31.81,132300.0,31.83,31.85,31.75,31.81,132300.0
2008-03-18 13:25:00,31.8,31.83,31.74,31.77,58500.0,31.8,31.83,31.74,31.77,58500.0
2008-03-18 13:30:00,31.76,31.77,31.69,31.71,95200.0,31.76,31.77,31.69,31.71,95200.0
2008-03-18 13:35:00,31.71,31.74,31.62,31.63,93000.0,31.71,31.74,31.62,31.63,93000.0
2008-03-18 13:40:00,31.64,31.64,31.59,31.6,150300.0,31.64,31.64,31.59,31.6,150300.0
2008-03-18 13:45:00,31.6,31.62,31.5,31.56,70900.0,31.6,31.62,31.5,31.56,70900.0
2008-03-18 13:50:00,31.56,31.73,31.54,31.71,85300.0,31.56,31.73,31.54,31.71,85300.0
2008-03-18 13:55:00,31.7,31.72,31.64,31.64,111800.0,31.7,31.72,31.64,31.64,111800.0
2008-03-18 14:00:00,31.64,31.66,31.63,31.65,113800.0,31.64,31.66,31.63,31.65,113800.0
2008-03-18 14:05:00,31.65,31.67,31.64,31.65,139300.0,31.65,31.67,31.64,31.65,139300.0
2008-03-18 14:10:00,31.65,31.66,31.47,31.47,123300.0,31.65,31.66,31.47,31.47,123300.0
2008-03-18 14:15:00,31.45,31.56,31.33,31.54,224800.0,31.45,31.56,31.33,31.54,224800.0
2008-03-18 14:20:00,31.54,31.62,31.48,31.52,166700.0,31.54,31.62,31.48,31.52,166700.0
2008-03-18 14:25:00,31.52,31.57,31.45,31.47,129000.0,31.52,31.57,31.45,31.47,129000.0
2008-03-18 14:30:00,31.46,31.47,31.14,31.16,232300.0,31.46,31.47,31.14,31.16,232300.0
2008-03-18 14:35:00,31.15,31.25,31.1,31.2,164900.0,31.15,31.25,31.1,31.2,164900.0
2008-03-18 14:40:00,31.19,31.24,31.12,31.2,218100.0,31.19,31.24,31.12,31.2,218100.0
2008-03-18 14:45:00,31.18,31.38,31.17,31.31,151100.0,31.18,31.38,31.17,31.31,151100.0
2008-03-18 14:50:00,31.3,31.49,31.3,31.48,164500.0,31.3,31.49,31.3,31.48,164500.0
2008-03-18 14:55:00,31.48,31.54,31.42,31.51,177900.0,31.48,31.54,31.42,31.51,177900.0
2008-03-18 15:00:00,31.51,31.57,31.46,31.55,246800.0,31.51,31.57,31.46,31.55,246800.0
2008-03-18 15:05:00,31.55,31.71,31.54,31.7,232800.0,31.55,31.71,31.54,31.7,232800.0
2008-03-18 15:10:00,31.7,31.75,31.63,31.68,117500.0,31.7,31.75,31.63,31.68,117500.0
2008-03-18 15:15:00,31.68,31.68,31.56,31.6,191300.0,31.68,31.68,31.56,31.6,191300.0
2008-03-18 15:20:00,31.6,31.7,31.59,31.68,264800.0,31.6,31.7,31.59,31.68,264800.0
2008-03-18 15:25:00,31.68,31.7,31.52,31.52,228600.0,31.68,31.7,31.52,31.52,228600.0
2008-03-18 15:30:00,31.51,31.58,31.5,31.58,341600.0,31.51,31.58,31.5,31.58,341600.0
2008-03-18 15:35:00,31.58,31.74,31.56,31.69,307700.0,31.58,31.74,31.56,31.69,307700.0
2008-03-18 15:40:00,31.69,31.83,31.69,31.79,378600.0,31.69,31.83,31.69,31.79,378600.0
2008-03-18 15:45:00,31.8,31.82,31.67,31.67,301500.0,31.8,31.82,31.67,31.67,301500.0
2008-03-18 15:50:00,31.67,31.88,31.67,31.8,348200.0,31.67,31.88,31.67,31.8,348200.0
2008-03-18 15:55:00,31.8,31.9,31.76,31.87,504200.0,31.8,31.9,31.76,31.87,504200.0
2008-03-19 09:30:00,33.83,34.66,33.76,34.1,960400.0,33.83,34.66,33.76,34.1,960400.0
2008-03-19 09:35:00,34.11,34.25,33.76,34.04,680800.0,34.11,34.25,33.76,34.04,680800.0
2008-03-19 09:40:00,34.03,34.39,33.98,34.25,423200.0,34.03,34.39,33.98,34.25,423200.0
2008-03-19 09:45:00,34.25,34.44,34.25,34.34,326600.0,34.25,34.44,34.25,34.34,326600.0
2008-03-19 09:50:00,34.34,34.42,34.11,34.39,313400.0,34.34,34.42,34.11,34.39,313400.0
2008-03-19 09:55:00,34.39,34.46,34.26,34.34,271800.0,34.39,34.46,34.26,34.34,271800.0
2008-03-19 10:00:00,34.34,34.65,34.33,34.53,608300.0,34.34,34.65,34.33,34.53,608300.0
2008-03-19 10:05:00,34.53,34.55,34.42,34.49,402700.0,34.53,34.55,34.42,34.49,402700.0
2008-03-19 10:10:00,34.49,34.89,34.48,34.64,517800.0,34.49,34.89,34.48,34.64,517800.0
2008-03-19 10:15:00,34.64,34.81,34.51,34.8,305700.0,34.64,34.81,34.51,34.8,305700.0
2008-03-19 10:20:00,34.79,35.2,34.76,35.17,669500.0,34.79,35.2,34.76,35.17,669500.0
2008-03-19 10:25:00,35.17,35.18,34.85,34.93,310500.0,35.17,35.18,34.85,34.93,310500.0
2008-03-19 10:30:00,34.92,34.96,34.64,34.65,426400.0,34.92,34.96,34.64,34.65,426400.0
2008-03-19 10:35:00,34.65,34.81,34.59,34.76,284600.0,34.65,34.81,34.59,34.76,284600.0
2008-03-19 10:40:00,34.77,34.94,34.77,34.87,269000.0,34.77,34.94,34.77,34.87,269000.0
2008-03-19 10:45:00,34.87,34.92,34.83,34.91,236200.0,34.87,34.92,34.83,34.91,236200.0
2008-03-19 10:50:00,34.9,34.91,34.82,34.85,162000.0,34.9,34.91,34.82,34.85,162000.0
2008-03-19 10:55:00,34.84,34.92,34.82,34.86,224700.0,34.84,34.92,34.82,34.86,224700.0
2008-03-19 11:00:00,34.86,35.05,34.85,35.04,335500.0,34.86,35.05,34.85,35.04,335500.0
2008-03-19 11:05:00,35.04,35.1,34.98,35.03,207200.0,35.04,35.1,34.98,35.03,207200.0
2008-03-19 11:10:00,35.02,35.2,34.99,35.19,199000.0,35.02,35.2,34.99,35.19,199000.0
2008-03-19 11:15:00,35.19,35.21,35.13,35.19,239500.0,35.19,35.21,35.13,35.19,239500.0
2008-03-19 11:20:00,35.19,35.48,35.17,35.48,260300.0,35.19,35.48,35.17,35.48,260300.0
2008-03-19 11:25:00,35.47,35.63,35.47,35.59,250300.0,35.47,35.63,35.47,35.59,250300.0
2008-03-19 11:30:00,35.58,35.89,35.56,35.87,306400.0,35.58,35.89,35.56,35.87,306400.0
2008-03-19 11:35:00,35.87,35.88,35.67,35.73,185600.0,35.87,35.88,35.67,35.73,185600.0
2008-03-19 11:40:00,35.73,35.97,35.73,35.96,222800.0,35.73,35.97,35.73,35.96,222800.0
2008-03-19 11:45:00,35.94,35.96,35.82,35.86,182700.0,35.94,35.96,35.82,35.86,182700.0
2008-03-19 11:50:00,35.85,36.06,35.85,36.05,230500.0,35.85,36.06,35.85,36.05,230500.0
2008-03-19 11:55:00,36.05,36.13,36.0,36.05,170200.0,36.05,36.13,36.0,36.05,170200.0
2008-03-19 12:00:00,36.05,36.1,35.89,35.91,330300.0,36.05,36.1,35.89,35.91,330300.0
2008-03-19 12:05:00,35.92,36.06,35.92,36.01,179400.0,35.92,36.06,35.92,36.01,179400.0
2008-03-19 12:10:00,36.02,36.12,35.84,35.91,124400.0,36.02,36.12,35.84,35.91,124400.0
2008-03-19 12:15:00,35.91,35.93,35.85,35.86,141500.0,35.91,35.93,35.85,35.86,141500.0
2008-03-19 12:20:00,35.87,35.89,35.79,35.8,161900.0,35.87,35.89,35.79,35.8,161900.0
2008-03-19 12:25:00,35.81,35.92,35.75,35.77,207900.0,35.81,35.92,35.75,35.77,207900.0
2008-03-19 12:30:00,35.77,35.81,35.72,35.72,74200.0,35.77,35.81,35.72,35.72,74200.0
2008-03-19 12:35:00,35.72,35.75,35.55,35.58,219100.0,35.72,35.75,35.55,35.58,219100.0
2008-03-19 12:40:00,35.58,35.6,35.38,35.38,218300.0,35.58,35.6,35.38,35.38,218300.0
2008-03-19 12:45:00,35.38,35.45,35.37,35.45,94900.0,35.38,35.45,35.37,35.45,94900.0
2008-03-19 12:50:00,35.45,35.57,35.44,35.56,132700.0,35.45,35.57,35.44,35.56,132700.0
2008-03-19 12:55:00,35.55,35.62,35.5,35.51,109300.0,35.55,35.62,35.5,35.51,109300.0
2008-03-19 13:00:00,35.51,35.55,35.43,35.45,114900.0,35.51,35.55,35.43,35.45,114900.0
2008-03-19 13:05:00,35.45,35.49,35.41,35.46,121100.0,35.45,35.49,35.41,35.46,121100.0
2008-03-19 13:10:00,35.46,35.47,35.29,35.29,150900.0,35.46,35.47,35.29,35.29,150900.0
2008-03-19 13:15:00,35.29,35.3,35.19,35.2,282400.0,35.29,35.3,35.19,35.2,282400.0
2008-03-19 13:20:00,35.2,35.21,35.1,35.14,316300.0,35.2,35.21,35.1,35.14,316300.0
2008-03-19 13:25:00,35.14,35.15,35.01,35.03,230700.0,35.14,35.15,35.01,35.03,230700.0
2008-03-19 13:30:00,35.03,35.05,34.95,34.99,383500.0,35.03,35.05,34.95,34.99,383500.0
2008-03-19 13:35:00,34.99,35.07,34.91,34.98,293700.0,34.99,35.07,34.91,34.98,293700.0
2008-03-19 13:40:00,34.99,35.01,34.92,34.93,245200.0,34.99,35.01,34.92,34.93,245200.0
2008-03-19 13:45:00,34.94,34.99,34.86,34.89,145800.0,34.94,34.99,34.86,34.89,145800.0
2008-03-19 13:50:00,34.89,35.02,34.81,34.99,254100.0,34.89,35.02,34.81,34.99,254100.0
2008-03-19 13:55:00,35.0,35.07,34.98,35.0,651800.0,35.0,35.07,34.98,35.0,651800.0
2008-03-19 14:00:00,35.0,35.1,34.97,35.0,278900.0,35.0,35.1,34.97,35.0,278900.0
2008-03-19 14:05:00,35.01,35.16,34.98,35.16,240000.0,35.01,35.16,34.98,35.16,240000.0
2008-03-19 14:10:00,35.15,35.29,35.11,35.2,381900.0,35.15,35.29,35.11,35.2,381900.0
2008-03-19 14:15:00,35.2,35.2,35.03,35.11,285100.0,35.2,35.2,35.03,35.11,285100.0
2008-03-19 14:20:00,35.1,35.35,35.1,35.29,218200.0,35.1,35.35,35.1,35.29,218200.0
2008-03-19 14:25:00,35.28,35.28,35.21,35.22,221700.0,35.28,35.28,35.21,35.22,221700.0
2008-03-19 14:30:00,35.22,35.25,35.22,35.24,117400.0,35.22,35.25,35.22,35.24,117400.0
2008-03-19 14:35:00,35.24,35.25,35.01,35.08,285700.0,35.24,35.25,35.01,35.08,285700.0
2008-03-19 14:40:00,35.07,35.2,35.06,35.18,231900.0,35.07,35.2,35.06,35.18,231900.0
2008-03-19 14:45:00,35.17,35.23,35.16,35.22,194100.0,35.17,35.23,35.16,35.22,194100.0
2008-03-19 14:50:00,35.22,35.26,35.12,35.15,285800.0,35.22,35.26,35.12,35.15,285800.0
2008-03-19 14:55:00,35.15,35.19,35.12,35.17,321800.0,35.15,35.19,35.12,35.17,321800.0
2008-03-19 15:00:00,35.17,35.2,35.13,35.15,327800.0,35.17,35.2,35.13,35.15,327800.0
2008-03-19 15:05:00,35.15,35.24,35.14,35.23,305800.0,35.15,35.24,35.14,35.23,305800.0
2008-03-19 15:10:00,35.23,35.23,35.1,35.12,246800.0,35.23,35.23,35.1,35.12,246800.0
2008-03-19 15:15:00,35.11,35.13,35.1,35.1,237700.0,35.11,35.13,35.1,35.1,237700.0
2008-03-19 15:20:00,35.1,35.15,35.03,35.04,248500.0,35.1,35.15,35.03,35.04,248500.0
2008-03-19 15:25:00,35.04,35.05,34.94,34.94,421100.0,35.04,35.05,34.94,34.94,421100.0
2008-03-19 15:30:00,34.95,34.98,34.92,34.93,445400.0,34.95,34.98,34.92,34.93,445400.0
2008-03-19 15:35:00,34.93,34.93,34.82,34.85,637800.0,34.93,34.93,34.82,34.85,637800.0
2008-03-19 15:40:00,34.85,34.87,34.84,34.86,433100.0,34.85,34.87,34.84,34.86,433100.0
2008-03-19 15:45:00,34.85,34.91,34.84,34.89,366300.0,34.85,34.91,34.84,34.89,366300.0
2008-03-19 15:50:00,34.89,34.91,34.8,34.8,558800.0,34.89,34.91,34.8,34.8,558800.0
2008-03-19 15:55:00,34.81,34.82,34.7,34.72,738500.0,34.81,34.82,34.7,34.72,738500.0
2008-03-20 09:30:00,34.9,35.17,34.75,35.16,1421300.0,34.9,35.17,34.75,35.16,1421300.0
2008-03-20 09:35:00,35.15,35.17,34.76,34.93,181200.0,35.15,35.17,34.76,34.93,181200.0
2008-03-20 09:40:00,34.93,35.13,34.9,35.13,129900.0,34.93,35.13,34.9,35.13,129900.0
2008-03-20 09:45:00,35.13,35.5,35.13,35.44,415600.0,35.13,35.5,35.13,35.44,415600.0
2008-03-20 09:50:00,35.42,35.47,35.22,35.28,233200.0,35.42,35.47,35.22,35.28,233200.0
2008-03-20 09:55:00,35.29,35.29,35.05,35.11,115200.0,35.29,35.29,35.05,35.11,115200.0
2008-03-20 10:00:00,35.12,35.2,34.79,34.84,238100.0,35.12,35.2,34.79,34.84,238100.0
2008-03-20 10:05:00,34.85,34.92,34.61,34.63,176800.0,34.85,34.92,34.61,34.63,176800.0
2008-03-20 10:10:00,34.64,34.69,34.6,34.65,172000.0,34.64,34.69,34.6,34.65,172000.0
2008-03-20 10:15:00,34.65,34.7,34.52,34.56,116900.0,34.65,34.7,34.52,34.56,116900.0
2008-03-20 10:20:00,34.56,34.58,34.51,34.52,142700.0,34.56,34.58,34.51,34.52,142700.0
2008-03-20 10:25:00,34.51,34.52,34.41,34.49,111900.0,34.51,34.52,34.41,34.49,111900.0
2008-03-20 10:30:00,34.48,34.54,34.44,34.45,155100.0,34.48,34.54,34.44,34.45,155100.0
2008-03-20 10:35:00,34.45,34.46,34.32,34.37,180900.0,34.45,34.46,34.32,34.37,180900.0
2008-03-20 10:40:00,34.35,34.47,34.32,34.45,188200.0,34.35,34.47,34.32,34.45,188200.0
2008-03-20 10:45:00,34.45,34.52,34.31,34.46,133900.0,34.45,34.52,34.31,34.46,133900.0
2008-03-20 10:50:00,34.47,34.54,34.41,34.47,209600.0,34.47,34.54,34.41,34.47,209600.0
2008-03-20 10:55:00,34.48,34.53,34.41,34.46,96500.0,34.48,34.53,34.41,34.46,96500.0
2008-03-20 11:00:00,34.46,34.5,34.36,34.4,157200.0,34.46,34.5,34.36,34.4,157200.0
2008-03-20 11:05:00,34.4,34.4,34.27,34.34,126400.0,34.4,34.4,34.27,34.34,126400.0
2008-03-20 11:10:00,34.34,34.45,34.32,34.44,112000.0,34.34,34.45,34.32,34.44,112000.0
2008-03-20 11:15:00,34.45,34.46,34.4,34.43,134900.0,34.45,34.46,34.4,34.43,134900.0
2008-03-20 11:20:00,34.43,34.47,34.39,34.44,113400.0,34.43,34.47,34.39,34.44,113400.0
2008-03-20 11:25:00,34.45,34.47,34.4,34.43,83900.0,34.45,34.47,34.4,34.43,83900.0
2008-03-20 11:30:00,34.43,34.45,34.32,34.32,140200.0,34.43,34.45,34.32,34.32,140200.0
2008-03-20 11:35:00,34.32,34.4,34.28,34.35,75900.0,34.32,34.4,34.28,34.35,75900.0
2008-03-20 11:40:00,34.36,34.47,34.35,34.47,72600.0,34.36,34.47,34.35,34.47,72600.0
2008-03-20 11:45:00,34.47,34.48,34.36,34.44,97600.0,34.47,34.48,34.36,34.44,97600.0
2008-03-20 11:50:00,34.44,34.49,34.36,34.47,111000.0,34.44,34.49,34.36,34.47,111000.0
2008-03-20 11:55:00,34.47,34.5,34.42,34.49,69800.0,34.47,34.5,34.42,34.49,69800.0
2008-03-20 12:00:00,34.5,34.65,34.49,34.56,96700.0,34.5,34.65,34.49,34.56,96700.0
2008-03-20 12:05:00,34.55,34.68,34.5,34.51,82500.0,34.55,34.68,34.5,34.51,82500.0
2008-03-20 12:10:00,34.52,34.56,34.5,34.53,52600.0,34.52,34.56,34.5,34.53,52600.0
2008-03-20 12:15:00,34.53,34.67,34.51,34.6,43300.0,34.53,34.67,34.51,34.6,43300.0
2008-03-20 12:20:00,34.6,34.63,34.47,34.5,65600.0,34.6,34.63,34.47,34.5,65600.0
2008-03-20 12:25:00,34.5,34.56,34.49,34.54,71600.0,34.5,34.56,34.49,34.54,71600.0
2008-03-20 12:30:00,34.54,34.57,34.52,34.56,89200.0,34.54,34.57,34.52,34.56,89200.0
2008-03-20 12:35:00,34.56,34.59,34.54,34.57,82400.0,34.56,34.59,34.54,34.57,82400.0
2008-03-20 12:40:00,34.57,34.58,34.5,34.55,82200.0,34.57,34.58,34.5,34.55,82200.0
2008-03-20 12:45:00,34.55,34.61,34.53,34.59,44500.0,34.55,34.61,34.53,34.59,44500.0
2008-03-20 12:50:00,34.6,34.61,34.53,34.56,43000.0,34.6,34.61,34.53,34.56,43000.0
2008-03-20 12:55:00,34.56,34.56,34.52,34.53,92200.0,34.56,34.56,34.52,34.53,92200.0
2008-03-20 13:00:00,34.54,34.58,34.5,34.5,65800.0,34.54,34.58,34.5,34.5,65800.0
2008-03-20 13:05:00,34.5,34.5,34.42,34.44,60500.0,34.5,34.5,34.42,34.44,60500.0
2008-03-20 13:10:00,34.44,34.45,34.38,34.44,54500.0,34.44,34.45,34.38,34.44,54500.0
2008-03-20 13:15:00,34.45,34.46,34.38,34.39,47600.0,34.45,34.46,34.38,34.39,47600.0
2008-03-20 13:20:00,34.39,34.43,34.36,34.42,74300.0,34.39,34.43,34.36,34.42,74300.0
2008-03-20 13:25:00,34.42,34.44,34.4,34.44,51200.0,34.42,34.44,34.4,34.44,51200.0
2008-03-20 13:30:00,34.44,34.44,34.37,34.43,88000.0,34.44,34.44,34.37,34.43,88000.0
2008-03-20 13:35:00,34.43,34.54,34.43,34.53,72500.0,34.43,34.54,34.43,34.53,72500.0
2008-03-20 13:40:00,34.53,34.64,34.5,34.64,82400.0,34.53,34.64,34.5,34.64,82400.0
2008-03-20 13:45:00,34.64,34.72,34.61,34.64,109300.0,34.64,34.72,34.61,34.64,109300.0
2008-03-20 13:50:00,34.65,34.71,34.61,34.7,56900.0,34.65,34.71,34.61,34.7,56900.0
2008-03-20 13:55:00,34.71,34.71,34.61,34.61,83200.0,34.71,34.71,34.61,34.61,83200.0
2008-03-20 14:00:00,34.61,34.67,34.61,34.63,118100.0,34.61,34.67,34.61,34.63,118100.0
2008-03-20 14:05:00,34.64,34.67,34.62,34.64,97200.0,34.64,34.67,34.62,34.64,97200.0
2008-03-20 14:10:00,34.64,34.66,34.53,34.58,103300.0,34.64,34.66,34.53,34.58,103300.0
2008-03-20 14:15:00,34.59,34.67,34.56,34.57,97400.0,34.59,34.67,34.56,34.57,97400.0
2008-03-20 14:20:00,34.58,34.64,34.55,34.57,47200.0,34.58,34.64,34.55,34.57,47200.0
2008-03-20 14:25:00,34.57,34.6,34.46,34.5,125800.0,34.57,34.6,34.46,34.5,125800.0
2008-03-20 14:30:00,34.5,34.51,34.48,34.49,69400.0,34.5,34.51,34.48,34.49,69400.0
2008-03-20 14:35:00,34.49,34.53,34.48,34.52,118700.0,34.49,34.53,34.48,34.52,118700.0
2008-03-20 14:40:00,34.52,34.52,34.42,34.42,135900.0,34.52,34.52,34.42,34.42,135900.0
2008-03-20 14:45:00,34.42,34.47,34.4,34.44,80500.0,34.42,34.47,34.4,34.44,80500.0
2008-03-20 14:50:00,34.44,34.48,34.38,34.45,130600.0,34.44,34.48,34.38,34.45,130600.0
2008-03-20 14:55:00,34.45,34.49,34.38,34.44,115800.0,34.45,34.49,34.38,34.44,115800.0
2008-03-20 15:00:00,34.44,34.51,34.44,34.5,123200.0,34.44,34.51,34.44,34.5,123200.0
2008-03-20 15:05:00,34.5,34.51,34.45,34.47,91900.0,34.5,34.51,34.45,34.47,91900.0
2008-03-20 15:10:00,34.47,34.56,34.47,34.54,95400.0,34.47,34.56,34.47,34.54,95400.0
2008-03-20 15:15:00,34.54,34.55,34.43,34.49,124300.0,34.54,34.55,34.43,34.49,124300.0
2008-03-20 15:20:00,34.49,34.53,34.47,34.51,134900.0,34.49,34.53,34.47,34.51,134900.0
2008-03-20 15:25:00,34.51,34.52,34.35,34.38,140200.0,34.51,34.52,34.35,34.38,140200.0
2008-03-20 15:30:00,34.37,34.41,34.35,34.4,183800.0,34.37,34.41,34.35,34.4,183800.0
2008-03-20 15:35:00,34.4,34.4,34.31,34.32,192100.0,34.4,34.4,34.31,34.32,192100.0
2008-03-20 15:40:00,34.32,34.34,34.25,34.3,223200.0,34.32,34.34,34.25,34.3,223200.0
2008-03-20 15:45:00,34.29,34.4,34.26,34.31,230300.0,34.29,34.4,34.26,34.31,230300.0
2008-03-20 15:50:00,34.32,34.47,34.32,34.47,333400.0,34.32,34.47,34.32,34.47,333400.0
2008-03-20 15:55:00,34.46,34.5,34.36,34.36,568000.0,34.46,34.5,34.36,34.36,568000.0
2008-03-24 09:30:00,34.56,34.73,34.51,34.62,103300.0,34.56,34.73,34.51,34.62,103300.0
2008-03-24 09:35:00,34.61,35.28,34.54,35.22,170000.0,34.61,35.28,34.54,35.22,170000.0
2008-03-24 09:40:00,35.2,35.38,35.14,35.14,111400.0,35.2,35.38,35.14,35.14,111400.0
2008-03-24 09:45:00,35.14,35.32,35.11,35.3,76500.0,35.14,35.32,35.11,35.3,76500.0
2008-03-24 09:50:00,35.31,35.35,35.23,35.23,94000.0,35.31,35.35,35.23,35.23,94000.0
2008-03-24 09:55:00,35.23,35.28,35.2,35.26,82000.0,35.23,35.28,35.2,35.26,82000.0
2008-03-24 10:00:00,35.28,35.43,35.25,35.36,169200.0,35.28,35.43,35.25,35.36,169200.0
2008-03-24 10:05:00,35.36,35.39,35.26,35.3,135800.0,35.36,35.39,35.26,35.3,135800.0
2008-03-24 10:10:00,35.29,35.5,35.29,35.49,87400.0,35.29,35.5,35.29,35.49,87400.0
2008-03-24 10:15:00,35.48,35.48,35.45,35.46,99900.0,35.48,35.48,35.45,35.46,99900.0
2008-03-24 10:20:00,35.46,35.46,35.39,35.42,161300.0,35.46,35.46,35.39,35.42,161300.0
2008-03-24 10:25:00,35.42,35.55,35.41,35.54,86400.0,35.42,35.55,35.41,35.54,86400.0
2008-03-24 10:30:00,35.54,35.64,35.52,35.58,136200.0,35.54,35.64,35.52,35.58,136200.0
2008-03-24 10:35:00,35.58,35.6,35.57,35.6,67000.0,35.58,35.6,35.57,35.6,67000.0
2008-03-24 10:40:00,35.6,35.62,35.58,35.6,116600.0,35.6,35.62,35.58,35.6,116600.0
2008-03-24 10:45:00,35.6,35.62,35.56,35.59,123400.0,35.6,35.62,35.56,35.59,123400.0
2008-03-24 10:50:00,35.58,35.6,35.55,35.6,78400.0,35.58,35.6,35.55,35.6,78400.0
2008-03-24 10:55:00,35.59,35.62,35.48,35.52,138300.0,35.59,35.62,35.48,35.52,138300.0
2008-03-24 11:00:00,35.53,35.59,35.51,35.54,58600.0,35.53,35.59,35.51,35.54,58600.0
2008-03-24 11:05:00,35.54,35.6,35.54,35.6,39500.0,35.54,35.6,35.54,35.6,39500.0
2008-03-24 11:10:00,35.59,35.61,35.55,35.59,67200.0,35.59,35.61,35.55,35.59,67200.0
2008-03-24 11:15:00,35.59,35.59,35.54,35.54,226100.0,35.59,35.59,35.54,35.54,226100.0
2008-03-24 11:20:00,35.54,35.59,35.54,35.58,132800.0,35.54,35.59,35.54,35.58,132800.0
2008-03-24 11:25:00,35.58,35.61,35.57,35.6,59800.0,35.58,35.61,35.57,35.6,59800.0
2008-03-24 11:30:00,35.6,35.64,35.59,35.6,135000.0,35.6,35.64,35.59,35.6,135000.0
2008-03-24 11:35:00,35.61,35.62,35.57,35.62,180400.0,35.61,35.62,35.57,35.62,180400.0
2008-03-24 11:40:00,35.62,35.7,35.56,35.58,102400.0,35.62,35.7,35.56,35.58,102400.0
2008-03-24 11:45:00,35.58,35.6,35.56,35.57,67900.0,35.58,35.6,35.56,35.57,67900.0
2008-03-24 11:50:00,35.57,35.58,35.53,35.54,61600.0,35.57,35.58,35.53,35.54,61600.0
2008-03-24 11:55:00,35.53,35.57,35.53,35.57,40500.0,35.53,35.57,35.53,35.57,40500.0
2008-03-24 12:00:00,35.58,35.58,35.53,35.56,48200.0,35.58,35.58,35.53,35.56,48200.0
2008-03-24 12:05:00,35.56,35.59,35.49,35.51,58600.0,35.56,35.59,35.49,35.51,58600.0
2008-03-24 12:10:00,35.51,35.54,35.5,35.5,43900.0,35.51,35.54,35.5,35.5,43900.0
2008-03-24 12:15:00,35.5,35.59,35.49,35.59,40200.0,35.5,35.59,35.49,35.59,40200.0
2008-03-24 12:20:00,35.59,35.65,35.55,35.65,74500.0,35.59,35.65,35.55,35.65,74500.0
2008-03-24 12:25:00,35.64,35.71,35.64,35.7,106200.0,35.64,35.71,35.64,35.7,106200.0
2008-03-24 12:30:00,35.7,35.75,35.69,35.74,222800.0,35.7,35.75,35.69,35.74,222800.0
2008-03-24 12:35:00,35.74,35.81,35.74,35.81,144900.0,35.74,35.81,35.74,35.81,144900.0
2008-03-24 12:40:00,35.81,35.92,35.81,35.91,138700.0,35.81,35.92,35.81,35.91,138700.0
2008-03-24 12:45:00,35.92,35.98,35.89,35.95,122500.0,35.92,35.98,35.89,35.95,122500.0
2008-03-24 12:50:00,35.94,36.05,35.94,35.98,191000.0,35.94,36.05,35.94,35.98,191000.0
2008-03-24 12:55:00,35.97,36.12,35.97,36.1,134700.0,35.97,36.12,35.97,36.1,134700.0
2008-03-24 13:00:00,36.1,36.18,36.1,36.16,140400.0,36.1,36.18,36.1,36.16,140400.0
2008-03-24 13:05:00,36.15,36.26,36.13,36.21,132800.0,36.15,36.26,36.13,36.21,132800.0
2008-03-24 13:10:00,36.2,36.2,36.12,36.16,119500.0,36.2,36.2,36.12,36.16,119500.0
2008-03-24 13:15:00,36.15,36.21,36.12,36.2,144800.0,36.15,36.21,36.12,36.2,144800.0
2008-03-24 13:20:00,36.2,36.2,36.17,36.18,104500.0,36.2,36.2,36.17,36.18,104500.0
2008-03-24 13:25:00,36.17,36.18,36.07,36.07,105400.0,36.17,36.18,36.07,36.07,105400.0
2008-03-24 13:30:00,36.08,36.09,36.06,36.08,51700.0,36.08,36.09,36.06,36.08,51700.0
2008-03-24 13:35:00,36.08,36.09,36.08,36.08,46200.0,36.08,36.09,36.08,36.08,46200.0
2008-03-24 13:40:00,36.09,36.09,36.0,36.0,67800.0,36.09,36.09,36.0,36.0,67800.0
2008-03-24 13:45:00,36.0,36.02,35.98,36.01,46700.0,36.0,36.02,35.98,36.01,46700.0
2008-03-24 13:50:00,36.02,36.15,36.01,36.15,77700.0,36.02,36.15,36.01,36.15,77700.0
2008-03-24 13:55:00,36.16,36.25,36.14,36.25,116500.0,36.16,36.25,36.14,36.25,116500.0
2008-03-24 14:00:00,36.25,36.34,36.16,36.34,178800.0,36.25,36.34,36.16,36.34,178800.0
2008-03-24 14:05:00,36.34,36.39,36.25,36.25,318800.0,36.34,36.39,36.25,36.25,318800.0
2008-03-24 14:10:00,36.25,36.32,36.25,36.3,109800.0,36.25,36.32,36.25,36.3,109800.0
2008-03-24 14:15:00,36.3,36.44,36.3,36.43,135000.0,36.3,36.44,36.3,36.43,135000.0
2008-03-24 14:20:00,36.44,36.48,36.4,36.42,155700.0,36.44,36.48,36.4,36.42,155700.0
2008-03-24 14:25:00,36.42,36.48,36.42,36.47,109700.0,36.42,36.48,36.42,36.47,109700.0
2008-03-24 14:30:00,36.47,36.49,36.45,36.46,66000.0,36.47,36.49,36.45,36.46,66000.0
2008-03-24 14:35:00,36.46,36.47,36.43,36.44,72600.0,36.46,36.47,36.43,36.44,72600.0
2008-03-24 14:40:00,36.44,36.45,36.42,36.44,73600.0,36.44,36.45,36.42,36.44,73600.0
2008-03-24 14:45:00,36.44,36.46,36.29,36.29,207200.0,36.44,36.46,36.29,36.29,207200.0
2008-03-24 14:50:00,36.29,36.3,36.25,36.25,101500.0,36.29,36.3,36.25,36.25,101500.0
2008-03-24 14:55:00,36.26,36.27,36.18,36.19,185200.0,36.26,36.27,36.18,36.19,185200.0
2008-03-24 15:00:00,36.19,36.26,36.18,36.22,137800.0,36.19,36.26,36.18,36.22,137800.0
2008-03-24 15:05:00,36.22,36.26,36.2,36.24,129300.0,36.22,36.26,36.2,36.24,129300.0
2008-03-24 15:10:00,36.24,36.26,36.23,36.25,85900.0,36.24,36.26,36.23,36.25,85900.0
2008-03-24 15:15:00,36.24,36.33,36.23,36.33,125500.0,36.24,36.33,36.23,36.33,125500.0
2008-03-24 15:20:00,36.33,36.34,36.28,36.31,114100.0,36.33,36.34,36.28,36.31,114100.0
2008-03-24 15:25:00,36.32,36.33,36.28,36.28,100100.0,36.32,36.33,36.28,36.28,100100.0
2008-03-24 15:30:00,36.29,36.31,36.26,36.26,254400.0,36.29,36.31,36.26,36.26,254400.0
2008-03-24 15:35:00,36.26,36.27,36.19,36.22,194900.0,36.26,36.27,36.19,36.22,194900.0
2008-03-24 15:40:00,36.22,36.24,36.15,36.15,161200.0,36.22,36.24,36.15,36.15,161200.0
2008-03-24 15:45:00,36.16,36.18,36.1,36.1,273100.0,36.16,36.18,36.1,36.1,273100.0
2008-03-24 15:50:00,36.11,36.13,36.08,36.1,370100.0,36.11,36.13,36.08,36.1,370100.0
2008-03-24 15:55:00,36.09,36.1,36.03,36.1,641700.0,36.09,36.1,36.03,36.1,641700.0
2008-03-25 09:30:00,36.55,36.62,35.82,35.91,258800.0,36.55,36.62,35.82,35.91,258800.0
2008-03-25 09:35:00,35.91,36.12,35.91,36.1,92800.0,35.91,36.12,35.91,36.1,92800.0
2008-03-25 09:40:00,36.09,36.16,36.08,36.11,128000.0,36.09,36.16,36.08,36.11,128000.0
2008-03-25 09:45:00,36.12,36.2,35.96,35.99,143500.0,36.12,36.2,35.96,35.99,143500.0
2008-03-25 09:50:00,35.99,36.08,35.95,36.0,76500.0,35.99,36.08,35.95,36.0,76500.0
2008-03-25 09:55:00,35.99,36.05,35.94,35.96,116600.0,35.99,36.05,35.94,35.96,116600.0
2008-03-25 10:00:00,35.94,36.0,35.81,35.97,128700.0,35.94,36.0,35.81,35.97,128700.0
2008-03-25 10:05:00,35.97,36.01,35.83,35.98,122800.0,35.97,36.01,35.83,35.98,122800.0
2008-03-25 10:10:00,35.98,36.07,35.98,36.03,103500.0,35.98,36.07,35.98,36.03,103500.0
2008-03-25 10:15:00,36.03,36.15,36.02,36.1,215000.0,36.03,36.15,36.02,36.1,215000.0
2008-03-25 10:20:00,36.09,36.18,36.08,36.13,89800.0,36.09,36.18,36.08,36.13,89800.0
2008-03-25 10:25:00,36.14,36.24,36.14,36.17,79000.0,36.14,36.24,36.14,36.17,79000.0
2008-03-25 10:30:00,36.17,36.21,36.09,36.09,93300.0,36.17,36.21,36.09,36.09,93300.0
2008-03-25 10:35:00,36.09,36.17,36.08,36.1,56000.0,36.09,36.17,36.08,36.1,56000.0
2008-03-25 10:40:00,36.1,36.2,36.1,36.19,104200.0,36.1,36.2,36.1,36.19,104200.0
2008-03-25 10:45:00,36.2,36.25,36.15,36.2,110400.0,36.2,36.25,36.15,36.2,110400.0
2008-03-25 10:50:00,36.2,36.22,36.17,36.2,97000.0,36.2,36.22,36.17,36.2,97000.0
2008-03-25 10:55:00,36.2,36.23,36.14,36.16,73700.0,36.2,36.23,36.14,36.16,73700.0
2008-03-25 11:00:00,36.15,36.25,36.11,36.23,75900.0,36.15,36.25,36.11,36.23,75900.0
2008-03-25 11:05:00,36.23,36.25,36.17,36.23,194800.0,36.23,36.25,36.17,36.23,194800.0
2008-03-25 11:10:00,36.23,36.32,36.16,36.31,79900.0,36.23,36.32,36.16,36.31,79900.0
2008-03-25 11:15:00,36.32,36.35,36.23,36.23,65200.0,36.32,36.35,36.23,36.23,65200.0
2008-03-25 11:20:00,36.23,36.3,36.2,36.29,48600.0,36.23,36.3,36.2,36.29,48600.0
2008-03-25 11:25:00,36.3,36.31,36.28,36.31,119300.0,36.3,36.31,36.28,36.31,119300.0
2008-03-25 11:30:00,36.3,36.36,36.3,36.3,67200.0,36.3,36.36,36.3,36.3,67200.0
2008-03-25 11:35:00,36.3,36.37,36.28,36.32,78600.0,36.3,36.37,36.28,36.32,78600.0
2008-03-25 11:40:00,36.33,36.35,36.28,36.33,74200.0,36.33,36.35,36.28,36.33,74200.0
2008-03-25 11:45:00,36.32,36.33,36.2,36.2,57500.0,36.32,36.33,36.2,36.2,57500.0
2008-03-25 11:50:00,36.2,36.26,36.17,36.2,151100.0,36.2,36.26,36.17,36.2,151100.0
2008-03-25 11:55:00,36.21,36.26,36.21,36.25,57200.0,36.21,36.26,36.21,36.25,57200.0
2008-03-25 12:00:00,36.25,36.26,36.2,36.26,58400.0,36.25,36.26,36.2,36.26,58400.0
2008-03-25 12:05:00,36.25,36.33,36.25,36.33,66600.0,36.25,36.33,36.25,36.33,66600.0
2008-03-25 12:10:00,36.33,36.36,36.24,36.26,53300.0,36.33,36.36,36.24,36.26,53300.0
2008-03-25 12:15:00,36.26,36.34,36.24,36.31,72200.0,36.26,36.34,36.24,36.31,72200.0
2008-03-25 12:20:00,36.31,36.32,36.23,36.27,73800.0,36.31,36.32,36.23,36.27,73800.0
2008-03-25 12:25:00,36.26,36.32,36.25,36.29,73700.0,36.26,36.32,36.25,36.29,73700.0
2008-03-25 12:30:00,36.3,36.3,36.28,36.3,29100.0,36.3,36.3,36.28,36.3,29100.0
2008-03-25 12:35:00,36.29,36.3,36.27,36.3,138200.0,36.29,36.3,36.27,36.3,138200.0
2008-03-25 12:40:00,36.29,36.3,36.27,36.28,37000.0,36.29,36.3,36.27,36.28,37000.0
2008-03-25 12:45:00,36.28,36.31,36.26,36.26,83300.0,36.28,36.31,36.26,36.26,83300.0
2008-03-25 12:50:00,36.27,36.36,36.27,36.34,103100.0,36.27,36.36,36.27,36.34,103100.0
2008-03-25 12:55:00,36.35,36.38,36.26,36.29,98700.0,36.35,36.38,36.26,36.29,98700.0
2008-03-25 13:00:00,36.3,36.31,36.22,36.22,30100.0,36.3,36.31,36.22,36.22,30100.0
2008-03-25 13:05:00,36.22,36.24,36.2,36.22,52500.0,36.22,36.24,36.2,36.22,52500.0
2008-03-25 13:10:00,36.22,36.22,36.17,36.19,60200.0,36.22,36.22,36.17,36.19,60200.0
2008-03-25 13:15:00,36.19,36.21,36.19,36.19,19300.0,36.19,36.21,36.19,36.19,19300.0
2008-03-25 13:20:00,36.19,36.23,36.16,36.2,84200.0,36.19,36.23,36.16,36.2,84200.0
2008-03-25 13:25:00,36.21,36.21,36.17,36.18,21800.0,36.21,36.21,36.17,36.18,21800.0
2008-03-25 13:30:00,36.18,36.25,36.17,36.2,60400.0,36.18,36.25,36.17,36.2,60400.0
2008-03-25 13:35:00,36.2,36.22,36.15,36.15,53200.0,36.2,36.22,36.15,36.15,53200.0
2008-03-25 13:40:00,36.15,36.19,36.15,36.19,33500.0,36.15,36.19,36.15,36.19,33500.0
2008-03-25 13:45:00,36.19,36.27,36.18,36.26,35500.0,36.19,36.27,36.18,36.26,35500.0
2008-03-25 13:50:00,36.27,36.32,36.27,36.31,72300.0,36.27,36.32,36.27,36.31,72300.0
2008-03-25 13:55:00,36.3,36.4,36.3,36.38,74900.0,36.3,36.4,36.3,36.38,74900.0
2008-03-25 14:00:00,36.38,36.38,36.34,36.36,59500.0,36.38,36.38,36.34,36.36,59500.0
2008-03-25 14:05:00,36.37,36.41,36.36,36.4,413600.0,36.37,36.41,36.36,36.4,413600.0
2008-03-25 14:10:00,36.4,36.43,36.4,36.4,102700.0,36.4,36.43,36.4,36.4,102700.0
2008-03-25 14:15:00,36.4,36.42,36.4,36.4,81600.0,36.4,36.42,36.4,36.4,81600.0
2008-03-25 14:20:00,36.41,36.43,36.4,36.4,53700.0,36.41,36.43,36.4,36.4,53700.0
2008-03-25 14:25:00,36.4,36.41,36.4,36.41,40300.0,36.4,36.41,36.4,36.41,40300.0
2008-03-25 14:30:00,36.4,36.44,36.4,36.43,75700.0,36.4,36.44,36.4,36.43,75700.0
2008-03-25 14:35:00,36.43,36.45,36.4,36.45,62500.0,36.43,36.45,36.4,36.45,62500.0
2008-03-25 14:40:00,36.44,36.47,36.4,36.42,51900.0,36.44,36.47,36.4,36.42,51900.0
2008-03-25 14:45:00,36.43,36.49,36.43,36.46,101300.0,36.43,36.49,36.43,36.46,101300.0
2008-03-25 14:50:00,36.46,36.49,36.43,36.49,179400.0,36.46,36.49,36.43,36.49,179400.0
2008-03-25 14:55:00,36.49,36.53,36.47,36.5,163400.0,36.49,36.53,36.47,36.5,163400.0
2008-03-25 15:00:00,36.5,36.55,36.5,36.51,104700.0,36.5,36.55,36.5,36.51,104700.0
2008-03-25 15:05:00,36.5,36.53,36.42,36.42,103000.0,36.5,36.53,36.42,36.42,103000.0
2008-03-25 15:10:00,36.42,36.5,36.4,36.48,93200.0,36.42,36.5,36.4,36.48,93200.0
2008-03-25 15:15:00,36.48,36.53,36.48,36.51,82500.0,36.48,36.53,36.48,36.51,82500.0
2008-03-25 15:20:00,36.49,36.56,36.47,36.54,113500.0,36.49,36.56,36.47,36.54,113500.0
2008-03-25 15:25:00,36.54,36.55,36.5,36.53,90500.0,36.54,36.55,36.5,36.53,90500.0
2008-03-25 15:30:00,36.54,36.62,36.53,36.6,270000.0,36.54,36.62,36.53,36.6,270000.0
2008-03-25 15:35:00,36.58,36.63,36.58,36.63,172300.0,36.58,36.63,36.58,36.63,172300.0
2008-03-25 15:40:00,36.62,36.65,36.59,36.6,210300.0,36.62,36.65,36.59,36.6,210300.0
2008-03-25 15:45:00,36.6,36.63,36.51,36.56,190600.0,36.6,36.63,36.51,36.56,190600.0
2008-03-25 15:50:00,36.57,36.58,36.47,36.48,246600.0,36.57,36.58,36.47,36.48,246600.0
2008-03-25 15:55:00,36.48,36.53,36.48,36.5,342400.0,36.48,36.53,36.48,36.5,342400.0
2008-03-26 09:30:00,36.01,36.54,35.96,36.21,145600.0,36.01,36.54,35.96,36.21,145600.0
2008-03-26 09:35:00,36.22,36.27,36.2,36.27,56400.0,36.22,36.27,36.2,36.27,56400.0
2008-03-26 09:40:00,36.27,36.42,36.27,36.37,59500.0,36.27,36.42,36.27,36.37,59500.0
2008-03-26 09:45:00,36.36,36.45,36.35,36.36,146100.0,36.36,36.45,36.35,36.36,146100.0
2008-03-26 09:50:00,36.36,36.44,36.35,36.35,148800.0,36.36,36.44,36.35,36.35,148800.0
2008-03-26 09:55:00,36.35,36.5,36.32,36.41,84500.0,36.35,36.5,36.32,36.41,84500.0
2008-03-26 10:00:00,36.41,36.53,36.4,36.45,162100.0,36.41,36.53,36.4,36.45,162100.0
2008-03-26 10:05:00,36.45,36.57,36.45,36.56,66600.0,36.45,36.57,36.45,36.56,66600.0
2008-03-26 10:10:00,36.55,36.6,36.51,36.52,110800.0,36.55,36.6,36.51,36.52,110800.0
2008-03-26 10:15:00,36.52,36.56,36.5,36.51,66500.0,36.52,36.56,36.5,36.51,66500.0
2008-03-26 10:20:00,36.52,36.62,36.5,36.57,75000.0,36.52,36.62,36.5,36.57,75000.0
2008-03-26 10:25:00,36.58,36.96,36.58,36.95,288400.0,36.58,36.96,36.58,36.95,288400.0
2008-03-26 10:30:00,36.94,36.94,36.76,36.8,219700.0,36.94,36.94,36.76,36.8,219700.0
2008-03-26 10:35:00,36.8,36.83,36.72,36.73,147500.0,36.8,36.83,36.72,36.73,147500.0
2008-03-26 10:40:00,36.73,36.79,36.65,36.65,110000.0,36.73,36.79,36.65,36.65,110000.0
2008-03-26 10:45:00,36.65,36.75,36.63,36.7,270900.0,36.65,36.75,36.63,36.7,270900.0
2008-03-26 10:50:00,36.7,36.83,36.7,36.75,140800.0,36.7,36.83,36.7,36.75,140800.0
2008-03-26 10:55:00,36.76,36.86,36.75,36.85,91300.0,36.76,36.86,36.75,36.85,91300.0
2008-03-26 11:00:00,36.85,36.86,36.72,36.73,86900.0,36.85,36.86,36.72,36.73,86900.0
2008-03-26 11:05:00,36.74,36.79,36.69,36.74,133200.0,36.74,36.79,36.69,36.74,133200.0
2008-03-26 11:10:00,36.74,36.76,36.68,36.71,83000.0,36.74,36.76,36.68,36.71,83000.0
2008-03-26 11:15:00,36.72,36.77,36.69,36.74,79600.0,36.72,36.77,36.69,36.74,79600.0
2008-03-26 11:20:00,36.74,36.82,36.68,36.8,95100.0,36.74,36.82,36.68,36.8,95100.0
2008-03-26 11:25:00,36.81,36.88,36.78,36.86,168300.0,36.81,36.88,36.78,36.86,168300.0
2008-03-26 11:30:00,36.86,36.89,36.81,36.85,92200.0,36.86,36.89,36.81,36.85,92200.0
2008-03-26 11:35:00,36.85,36.86,36.75,36.8,102000.0,36.85,36.86,36.75,36.8,102000.0
2008-03-26 11:40:00,36.8,36.88,36.78,36.86,261000.0,36.8,36.88,36.78,36.86,261000.0
2008-03-26 11:45:00,36.86,36.86,36.82,36.82,69600.0,36.86,36.86,36.82,36.82,69600.0
2008-03-26 11:50:00,36.82,36.83,36.75,36.75,73800.0,36.82,36.83,36.75,36.75,73800.0
2008-03-26 11:55:00,36.75,36.78,36.7,36.7,87900.0,36.75,36.78,36.7,36.7,87900.0
2008-03-26 12:00:00,36.7,36.74,36.7,36.7,95700.0,36.7,36.74,36.7,36.7,95700.0
2008-03-26 12:05:00,36.7,36.77,36.7,36.73,63000.0,36.7,36.77,36.7,36.73,63000.0
2008-03-26 12:10:00,36.73,36.77,36.71,36.74,92200.0,36.73,36.77,36.71,36.74,92200.0
2008-03-26 12:15:00,36.74,36.76,36.73,36.75,60100.0,36.74,36.76,36.73,36.75,60100.0
2008-03-26 12:20:00,36.74,36.82,36.74,36.81,54600.0,36.74,36.82,36.74,36.81,54600.0
2008-03-26 12:25:00,36.81,36.85,36.81,36.85,93400.0,36.81,36.85,36.81,36.85,93400.0
2008-03-26 12:30:00,36.85,36.9,36.78,36.88,301300.0,36.85,36.9,36.78,36.88,301300.0
2008-03-26 12:35:00,36.88,36.88,36.71,36.76,152900.0,36.88,36.88,36.71,36.76,152900.0
2008-03-26 12:40:00,36.76,36.84,36.72,36.75,94900.0,36.76,36.84,36.72,36.75,94900.0
2008-03-26 12:45:00,36.76,36.89,36.73,36.86,108900.0,36.76,36.89,36.73,36.86,108900.0
2008-03-26 12:50:00,36.86,36.86,36.79,36.83,90500.0,36.86,36.86,36.79,36.83,90500.0
2008-03-26 12:55:00,36.83,36.85,36.78,36.84,196100.0,36.83,36.85,36.78,36.84,196100.0
2008-03-26 13:00:00,36.84,36.88,36.79,36.82,288200.0,36.84,36.88,36.79,36.82,288200.0
2008-03-26 13:05:00,36.83,36.85,36.74,36.77,59700.0,36.83,36.85,36.74,36.77,59700.0
2008-03-26 13:10:00,36.76,36.85,36.74,36.84,120600.0,36.76,36.85,36.74,36.84,120600.0
2008-03-26 13:15:00,36.84,36.85,36.82,36.84,29200.0,36.84,36.85,36.82,36.84,29200.0
2008-03-26 13:20:00,36.83,36.84,36.78,36.82,91000.0,36.83,36.84,36.78,36.82,91000.0
2008-03-26 13:25:00,36.82,36.88,36.82,36.88,77400.0,36.82,36.88,36.82,36.88,77400.0
2008-03-26 13:30:00,36.88,36.88,36.74,36.77,122100.0,36.88,36.88,36.74,36.77,122100.0
2008-03-26 13:35:00,36.77,36.81,36.72,36.81,86000.0,36.77,36.81,36.72,36.81,86000.0
2008-03-26 13:40:00,36.82,36.91,36.8,36.86,172500.0,36.82,36.91,36.8,36.86,172500.0
2008-03-26 13:45:00,36.86,36.94,36.85,36.94,225700.0,36.86,36.94,36.85,36.94,225700.0
2008-03-26 13:50:00,36.95,36.95,36.88,36.88,71100.0,36.95,36.95,36.88,36.88,71100.0
2008-03-26 13:55:00,36.89,36.93,36.88,36.91,53300.0,36.89,36.93,36.88,36.91,53300.0
2008-03-26 14:00:00,36.9,36.91,36.81,36.83,72800.0,36.9,36.91,36.81,36.83,72800.0
2008-03-26 14:05:00,36.83,36.9,36.83,36.88,47400.0,36.83,36.9,36.83,36.88,47400.0
2008-03-26 14:10:00,36.88,36.9,36.86,36.9,62100.0,36.88,36.9,36.86,36.9,62100.0
2008-03-26 14:15:00,36.9,36.91,36.9,36.9,32600.0,36.9,36.91,36.9,36.9,32600.0
2008-03-26 14:20:00,36.9,36.92,36.85,36.88,53800.0,36.9,36.92,36.85,36.88,53800.0
2008-03-26 14:25:00,36.88,36.96,36.86,36.95,111800.0,36.88,36.96,36.86,36.95,111800.0
2008-03-26 14:30:00,36.95,37.1,36.94,37.09,193900.0,36.95,37.1,36.94,37.09,193900.0
2008-03-26 14:35:00,37.09,37.14,37.07,37.08,153700.0,37.09,37.14,37.07,37.08,153700.0
2008-03-26 14:40:00,37.08,37.11,37.05,37.07,77800.0,37.08,37.11,37.05,37.07,77800.0
2008-03-26 14:45:00,37.07,37.24,37.07,37.14,138000.0,37.07,37.24,37.07,37.14,138000.0
2008-03-26 14:50:00,37.14,37.23,37.13,37.19,225600.0,37.14,37.23,37.13,37.19,225600.0
2008-03-26 14:55:00,37.2,37.3,37.14,37.29,114600.0,37.2,37.3,37.14,37.29,114600.0
2008-03-26 15:00:00,37.3,37.34,37.26,37.29,249100.0,37.3,37.34,37.26,37.29,249100.0
2008-03-26 15:05:00,37.3,37.34,37.21,37.24,262100.0,37.3,37.34,37.21,37.24,262100.0
2008-03-26 15:10:00,37.24,37.26,37.14,37.26,190500.0,37.24,37.26,37.14,37.26,190500.0
2008-03-26 15:15:00,37.26,37.33,37.24,37.29,234500.0,37.26,37.33,37.24,37.29,234500.0
2008-03-26 15:20:00,37.29,37.32,37.26,37.3,185100.0,37.29,37.32,37.26,37.3,185100.0
2008-03-26 15:25:00,37.3,37.31,37.25,37.27,162900.0,37.3,37.31,37.25,37.27,162900.0
2008-03-26 15:30:00,37.28,37.3,37.24,37.24,164700.0,37.28,37.3,37.24,37.24,164700.0
2008-03-26 15:35:00,37.25,37.27,37.2,37.22,197300.0,37.25,37.27,37.2,37.22,197300.0
2008-03-26 15:40:00,37.22,37.22,37.16,37.17,177400.0,37.22,37.22,37.16,37.17,177400.0
2008-03-26 15:45:00,37.17,37.2,37.14,37.17,286300.0,37.17,37.2,37.14,37.17,286300.0
2008-03-26 15:50:00,37.17,37.21,37.14,37.14,467600.0,37.17,37.21,37.14,37.14,467600.0
2008-03-26 15:55:00,37.14,37.2,37.13,37.15,323300.0,37.14,37.2,37.13,37.15,323300.0
2008-03-27 09:30:00,37.1,37.13,36.65,36.66,171500.0,37.1,37.13,36.65,36.66,171500.0
2008-03-27 09:35:00,36.66,36.7,36.32,36.53,134900.0,36.66,36.7,36.32,36.53,134900.0
2008-03-27 09:40:00,36.52,36.58,36.46,36.51,130000.0,36.52,36.58,36.46,36.51,130000.0
2008-03-27 09:45:00,36.5,36.56,36.37,36.47,95200.0,36.5,36.56,36.37,36.47,95200.0
2008-03-27 09:50:00,36.46,36.5,36.27,36.36,142500.0,36.46,36.5,36.27,36.36,142500.0
2008-03-27 09:55:00,36.36,36.53,36.35,36.44,85900.0,36.36,36.53,36.35,36.44,85900.0
2008-03-27 10:00:00,36.43,36.46,36.24,36.27,151800.0,36.43,36.46,36.24,36.27,151800.0
2008-03-27 10:05:00,36.28,36.29,36.18,36.19,101400.0,36.28,36.29,36.18,36.19,101400.0
2008-03-27 10:10:00,36.2,36.26,36.2,36.25,103000.0,36.2,36.26,36.2,36.25,103000.0
2008-03-27 10:15:00,36.25,36.27,36.05,36.05,78900.0,36.25,36.27,36.05,36.05,78900.0
2008-03-27 10:20:00,36.06,36.07,35.96,35.96,91200.0,36.06,36.07,35.96,35.96,91200.0
2008-03-27 10:25:00,35.97,35.98,35.91,35.92,113500.0,35.97,35.98,35.91,35.92,113500.0
2008-03-27 10:30:00,35.91,35.93,35.8,35.88,99600.0,35.91,35.93,35.8,35.88,99600.0
2008-03-27 10:35:00,35.89,36.02,35.87,36.01,66300.0,35.89,36.02,35.87,36.01,66300.0
2008-03-27 10:40:00,36.02,36.14,36.01,36.1,101900.0,36.02,36.14,36.01,36.1,101900.0
2008-03-27 10:45:00,36.09,36.11,36.01,36.02,86500.0,36.09,36.11,36.01,36.02,86500.0
2008-03-27 10:50:00,36.02,36.1,36.0,36.07,96700.0,36.02,36.1,36.0,36.07,96700.0
2008-03-27 10:55:00,36.07,36.09,36.01,36.02,52800.0,36.07,36.09,36.01,36.02,52800.0
2008-03-27 11:00:00,36.02,36.05,35.96,35.98,88200.0,36.02,36.05,35.96,35.98,88200.0
2008-03-27 11:05:00,35.97,36.0,35.92,35.99,53900.0,35.97,36.0,35.92,35.99,53900.0
2008-03-27 11:10:00,35.98,36.0,35.9,35.9,37100.0,35.98,36.0,35.9,35.9,37100.0
2008-03-27 11:15:00,35.91,36.04,35.9,36.0,59200.0,35.91,36.04,35.9,36.0,59200.0
2008-03-27 11:20:00,36.01,36.04,35.95,36.0,65500.0,36.01,36.04,35.95,36.0,65500.0
2008-03-27 11:25:00,36.01,36.05,35.96,36.02,49800.0,36.01,36.05,35.96,36.02,49800.0
2008-03-27 11:30:00,36.02,36.03,35.96,35.96,51500.0,36.02,36.03,35.96,35.96,51500.0
2008-03-27 11:35:00,35.96,36.0,35.95,35.97,65000.0,35.96,36.0,35.95,35.97,65000.0
2008-03-27 11:40:00,35.97,36.07,35.95,36.06,72000.0,35.97,36.07,35.95,36.06,72000.0
2008-03-27 11:45:00,36.06,36.19,36.06,36.07,92300.0,36.06,36.19,36.06,36.07,92300.0
2008-03-27 11:50:00,36.07,36.08,36.0,36.02,85900.0,36.07,36.08,36.0,36.02,85900.0
2008-03-27 11:55:00,36.03,36.04,35.97,35.98,85700.0,36.03,36.04,35.97,35.98,85700.0
2008-03-27 12:00:00,35.98,36.02,35.95,36.0,58800.0,35.98,36.02,35.95,36.0,58800.0
2008-03-27 12:05:00,36.0,36.0,35.95,35.96,67400.0,36.0,36.0,35.95,35.96,67400.0
2008-03-27 12:10:00,35.96,36.02,35.94,36.0,84100.0,35.96,36.02,35.94,36.0,84100.0
2008-03-27 12:15:00,36.0,36.03,35.97,35.98,75200.0,36.0,36.03,35.97,35.98,75200.0
2008-03-27 12:20:00,35.98,36.0,35.95,35.97,73600.0,35.98,36.0,35.95,35.97,73600.0
2008-03-27 12:25:00,35.97,36.08,35.97,36.08,51500.0,35.97,36.08,35.97,36.08,51500.0
2008-03-27 12:30:00,36.08,36.23,36.07,36.18,83800.0,36.08,36.23,36.07,36.18,83800.0
2008-03-27 12:35:00,36.18,36.23,36.16,36.17,40900.0,36.18,36.23,36.16,36.17,40900.0
2008-03-27 12:40:00,36.17,36.25,36.17,36.24,29700.0,36.17,36.25,36.17,36.24,29700.0
2008-03-27 12:45:00,36.24,36.27,36.17,36.17,46800.0,36.24,36.27,36.17,36.17,46800.0
2008-03-27 12:50:00,36.17,36.24,36.17,36.22,25900.0,36.17,36.24,36.17,36.22,25900.0
2008-03-27 12:55:00,36.23,36.25,36.21,36.23,33200.0,36.23,36.25,36.21,36.23,33200.0
2008-03-27 13:00:00,36.22,36.22,36.19,36.21,27300.0,36.22,36.22,36.19,36.21,27300.0
2008-03-27 13:05:00,36.2,36.27,36.2,36.26,43500.0,36.2,36.27,36.2,36.26,43500.0
2008-03-27 13:10:00,36.26,36.3,36.25,36.3,38600.0,36.26,36.3,36.25,36.3,38600.0
2008-03-27 13:15:00,36.3,36.31,36.26,36.27,28900.0,36.3,36.31,36.26,36.27,28900.0
2008-03-27 13:20:00,36.27,36.27,36.18,36.19,48100.0,36.27,36.27,36.18,36.19,48100.0
2008-03-27 13:25:00,36.2,36.2,36.18,36.19,25000.0,36.2,36.2,36.18,36.19,25000.0
2008-03-27 13:30:00,36.2,36.2,36.13,36.13,47500.0,36.2,36.2,36.13,36.13,47500.0
2008-03-27 13:35:00,36.13,36.14,36.09,36.13,54600.0,36.13,36.14,36.09,36.13,54600.0
2008-03-27 13:40:00,36.13,36.14,36.0,36.07,106700.0,36.13,36.14,36.0,36.07,106700.0
2008-03-27 13:45:00,36.08,36.09,36.04,36.06,52000.0,36.08,36.09,36.04,36.06,52000.0
2008-03-27 13:50:00,36.05,36.07,36.04,36.05,52500.0,36.05,36.07,36.04,36.05,52500.0
2008-03-27 13:55:00,36.04,36.05,35.97,36.0,86900.0,36.04,36.05,35.97,36.0,86900.0
2008-03-27 14:00:00,35.99,36.0,35.96,35.97,52400.0,35.99,36.0,35.96,35.97,52400.0
2008-03-27 14:05:00,35.96,35.96,35.88,35.94,88600.0,35.96,35.96,35.88,35.94,88600.0
2008-03-27 14:10:00,35.95,36.0,35.95,36.0,63300.0,35.95,36.0,35.95,36.0,63300.0
2008-03-27 14:15:00,35.99,36.0,35.9,35.91,126500.0,35.99,36.0,35.9,35.91,126500.0
2008-03-27 14:20:00,35.9,35.96,35.87,35.96,75200.0,35.9,35.96,35.87,35.96,75200.0
2008-03-27 14:25:00,35.95,35.98,35.92,35.94,54500.0,35.95,35.98,35.92,35.94,54500.0
2008-03-27 14:30:00,35.93,35.97,35.93,35.95,65400.0,35.93,35.97,35.93,35.95,65400.0
2008-03-27 14:35:00,35.95,36.01,35.94,35.98,85200.0,35.95,36.01,35.94,35.98,85200.0
2008-03-27 14:40:00,35.99,36.04,35.96,35.99,113100.0,35.99,36.04,35.96,35.99,113100.0
2008-03-27 14:45:00,35.98,35.98,35.92,35.95,90500.0,35.98,35.98,35.92,35.95,90500.0
2008-03-27 14:50:00,35.95,35.96,35.9,35.91,104500.0,35.95,35.96,35.9,35.91,104500.0
2008-03-27 14:55:00,35.91,35.93,35.82,35.85,124400.0,35.91,35.93,35.82,35.85,124400.0
2008-03-27 15:00:00,35.85,35.95,35.82,35.94,91000.0,35.85,35.95,35.82,35.94,91000.0
2008-03-27 15:05:00,35.94,36.01,35.91,35.98,103500.0,35.94,36.01,35.91,35.98,103500.0
2008-03-27 15:10:00,35.98,36.02,35.96,36.01,132500.0,35.98,36.02,35.96,36.01,132500.0
2008-03-27 15:15:00,36.01,36.01,35.87,35.9,132100.0,36.01,36.01,35.87,35.9,132100.0
2008-03-27 15:20:00,35.9,35.91,35.85,35.88,96600.0,35.9,35.91,35.85,35.88,96600.0
2008-03-27 15:25:00,35.88,35.97,35.87,35.96,103800.0,35.88,35.97,35.87,35.96,103800.0
2008-03-27 15:30:00,35.96,36.0,35.93,35.94,140300.0,35.96,36.0,35.93,35.94,140300.0
2008-03-27 15:35:00,35.94,35.94,35.79,35.79,141900.0,35.94,35.94,35.79,35.79,141900.0
2008-03-27 15:40:00,35.79,35.85,35.79,35.82,139300.0,35.79,35.85,35.79,35.82,139300.0
2008-03-27 15:45:00,35.82,35.87,35.8,35.83,186300.0,35.82,35.87,35.8,35.83,186300.0
2008-03-27 15:50:00,35.83,35.84,35.76,35.77,255400.0,35.83,35.84,35.76,35.77,255400.0
2008-03-27 15:55:00,35.76,35.77,35.68,35.68,288600.0,35.76,35.77,35.68,35.68,288600.0
2008-03-28 09:30:00,35.89,36.45,35.89,36.27,128600.0,35.89,36.45,35.89,36.27,128600.0
2008-03-28 09:35:00,36.29,36.3,36.18,36.21,37700.0,36.29,36.3,36.18,36.21,37700.0
2008-03-28 09:40:00,36.22,36.26,36.12,36.17,70900.0,36.22,36.26,36.12,36.17,70900.0
2008-03-28 09:45:00,36.17,36.24,36.06,36.23,82600.0,36.17,36.24,36.06,36.23,82600.0
2008-03-28 09:50:00,36.23,36.63,36.23,36.55,133300.0,36.23,36.63,36.23,36.55,133300.0
2008-03-28 09:55:00,36.55,36.59,36.52,36.54,69000.0,36.55,36.59,36.52,36.54,69000.0
2008-03-28 10:00:00,36.53,36.55,36.48,36.55,76100.0,36.53,36.55,36.48,36.55,76100.0
2008-03-28 10:05:00,36.54,36.54,36.31,36.32,98100.0,36.54,36.54,36.31,36.32,98100.0
2008-03-28 10:10:00,36.32,36.33,36.21,36.21,71600.0,36.32,36.33,36.21,36.21,71600.0
2008-03-28 10:15:00,36.21,36.26,36.18,36.26,44100.0,36.21,36.26,36.18,36.26,44100.0
2008-03-28 10:20:00,36.25,36.25,36.14,36.18,59400.0,36.25,36.25,36.14,36.18,59400.0
2008-03-28 10:25:00,36.18,36.19,36.12,36.15,54300.0,36.18,36.19,36.12,36.15,54300.0
2008-03-28 10:30:00,36.13,36.19,36.11,36.18,40300.0,36.13,36.19,36.11,36.18,40300.0
2008-03-28 10:35:00,36.17,36.2,36.09,36.09,60600.0,36.17,36.2,36.09,36.09,60600.0
2008-03-28 10:40:00,36.09,36.19,36.08,36.14,63000.0,36.09,36.19,36.08,36.14,63000.0
2008-03-28 10:45:00,36.13,36.19,36.09,36.12,77100.0,36.13,36.19,36.09,36.12,77100.0
2008-03-28 10:50:00,36.11,36.15,36.06,36.1,54900.0,36.11,36.15,36.06,36.1,54900.0
2008-03-28 10:55:00,36.1,36.12,36.0,36.02,63000.0,36.1,36.12,36.0,36.02,63000.0
2008-03-28 11:00:00,36.02,36.05,35.99,36.02,55400.0,36.02,36.05,35.99,36.02,55400.0
2008-03-28 11:05:00,36.02,36.05,35.96,35.99,73300.0,36.02,36.05,35.96,35.99,73300.0
2008-03-28 11:10:00,35.99,36.02,35.96,36.02,48900.0,35.99,36.02,35.96,36.02,48900.0
2008-03-28 11:15:00,36.03,36.07,35.98,35.98,69500.0,36.03,36.07,35.98,35.98,69500.0
2008-03-28 11:20:00,35.98,36.03,35.97,36.0,65200.0,35.98,36.03,35.97,36.0,65200.0
2008-03-28 11:25:00,35.99,36.05,35.97,35.99,33000.0,35.99,36.05,35.97,35.99,33000.0
2008-03-28 11:30:00,36.0,36.13,36.0,36.12,37900.0,36.0,36.13,36.0,36.12,37900.0
2008-03-28 11:35:00,36.12,36.18,36.12,36.15,90600.0,36.12,36.18,36.12,36.15,90600.0
2008-03-28 11:40:00,36.15,36.15,36.06,36.13,53300.0,36.15,36.15,36.06,36.13,53300.0
2008-03-28 11:45:00,36.14,36.15,36.03,36.05,58700.0,36.14,36.15,36.03,36.05,58700.0
2008-03-28 11:50:00,36.06,36.08,35.99,36.04,46100.0,36.06,36.08,35.99,36.04,46100.0
2008-03-28 11:55:00,36.04,36.11,36.03,36.06,37800.0,36.04,36.11,36.03,36.06,37800.0
2008-03-28 12:00:00,36.06,36.09,35.99,36.0,39000.0,36.06,36.09,35.99,36.0,39000.0
2008-03-28 12:05:00,36.0,36.0,35.93,35.98,44700.0,36.0,36.0,35.93,35.98,44700.0
2008-03-28 12:10:00,35.98,35.99,35.9,35.9,84600.0,35.98,35.99,35.9,35.9,84600.0
2008-03-28 12:15:00,35.9,35.9,35.78,35.78,88100.0,35.9,35.9,35.78,35.78,88100.0
2008-03-28 12:20:00,35.79,35.85,35.78,35.79,85700.0,35.79,35.85,35.78,35.79,85700.0
2008-03-28 12:25:00,35.79,35.86,35.78,35.86,74900.0,35.79,35.86,35.78,35.86,74900.0
2008-03-28 12:30:00,35.87,35.88,35.83,35.88,102700.0,35.87,35.88,35.83,35.88,102700.0
2008-03-28 12:35:00,35.88,35.88,35.77,35.8,118400.0,35.88,35.88,35.77,35.8,118400.0
2008-03-28 12:40:00,35.81,35.83,35.78,35.79,65500.0,35.81,35.83,35.78,35.79,65500.0
2008-03-28 12:45:00,35.78,35.79,35.69,35.7,63200.0,35.78,35.79,35.69,35.7,63200.0
2008-03-28 12:50:00,35.7,35.81,35.7,35.77,40200.0,35.7,35.81,35.7,35.77,40200.0
2008-03-28 12:55:00,35.77,35.84,35.74,35.83,41800.0,35.77,35.84,35.74,35.83,41800.0
2008-03-28 13:00:00,35.82,35.83,35.81,35.82,32700.0,35.82,35.83,35.81,35.82,32700.0
2008-03-28 13:05:00,35.82,35.83,35.76,35.83,91300.0,35.82,35.83,35.76,35.83,91300.0
2008-03-28 13:10:00,35.82,35.88,35.82,35.87,41600.0,35.82,35.88,35.82,35.87,41600.0
2008-03-28 13:15:00,35.87,35.89,35.84,35.85,42300.0,35.87,35.89,35.84,35.85,42300.0
2008-03-28 13:20:00,35.85,35.87,35.81,35.83,28000.0,35.85,35.87,35.81,35.83,28000.0
2008-03-28 13:25:00,35.82,35.88,35.81,35.88,33400.0,35.82,35.88,35.81,35.88,33400.0
2008-03-28 13:30:00,35.88,35.9,35.84,35.85,55100.0,35.88,35.9,35.84,35.85,55100.0
2008-03-28 13:35:00,35.86,35.87,35.8,35.84,49400.0,35.86,35.87,35.8,35.84,49400.0
2008-03-28 13:40:00,35.83,35.83,35.68,35.71,116200.0,35.83,35.83,35.68,35.71,116200.0
2008-03-28 13:45:00,35.71,35.75,35.67,35.67,56700.0,35.71,35.75,35.67,35.67,56700.0
2008-03-28 13:50:00,35.66,35.69,35.64,35.65,77100.0,35.66,35.69,35.64,35.65,77100.0
2008-03-28 13:55:00,35.65,35.69,35.62,35.69,55100.0,35.65,35.69,35.62,35.69,55100.0
2008-03-28 14:00:00,35.69,35.76,35.68,35.71,94900.0,35.69,35.76,35.68,35.71,94900.0
2008-03-28 14:05:00,35.72,35.75,35.69,35.72,61900.0,35.72,35.75,35.69,35.72,61900.0
2008-03-28 14:10:00,35.72,35.78,35.72,35.78,32700.0,35.72,35.78,35.72,35.78,32700.0
2008-03-28 14:15:00,35.77,35.81,35.74,35.79,85900.0,35.77,35.81,35.74,35.79,85900.0
2008-03-28 14:20:00,35.79,35.8,35.69,35.69,78100.0,35.79,35.8,35.69,35.69,78100.0
2008-03-28 14:25:00,35.69,35.76,35.65,35.66,109000.0,35.69,35.76,35.65,35.66,109000.0
2008-03-28 14:30:00,35.67,35.78,35.67,35.72,80500.0,35.67,35.78,35.67,35.72,80500.0
2008-03-28 14:35:00,35.72,35.73,35.62,35.65,65500.0,35.72,35.73,35.62,35.65,65500.0
2008-03-28 14:40:00,35.65,35.68,35.61,35.66,47000.0,35.65,35.68,35.61,35.66,47000.0
2008-03-28 14:45:00,35.66,35.75,35.63,35.73,46700.0,35.66,35.75,35.63,35.73,46700.0
2008-03-28 14:50:00,35.72,35.73,35.7,35.71,31900.0,35.72,35.73,35.7,35.71,31900.0
2008-03-28 14:55:00,35.71,35.74,35.68,35.7,94300.0,35.71,35.74,35.68,35.7,94300.0
2008-03-28 15:00:00,35.71,35.74,35.65,35.72,49900.0,35.71,35.74,35.65,35.72,49900.0
2008-03-28 15:05:00,35.73,35.73,35.62,35.64,57100.0,35.73,35.73,35.62,35.64,57100.0
2008-03-28 15:10:00,35.65,35.67,35.57,35.58,81600.0,35.65,35.67,35.57,35.58,81600.0
2008-03-28 15:15:00,35.57,35.57,35.44,35.44,168300.0,35.57,35.57,35.44,35.44,168300.0
2008-03-28 15:20:00,35.45,35.51,35.43,35.45,168500.0,35.45,35.51,35.43,35.45,168500.0
2008-03-28 15:25:00,35.44,35.45,35.4,35.41,269400.0,35.44,35.45,35.4,35.41,269400.0
2008-03-28 15:30:00,35.42,35.42,35.35,35.39,253700.0,35.42,35.42,35.35,35.39,253700.0
2008-03-28 15:35:00,35.39,35.4,35.29,35.3,282700.0,35.39,35.4,35.29,35.3,282700.0
2008-03-28 15:40:00,35.29,35.31,35.26,35.27,254400.0,35.29,35.31,35.26,35.27,254400.0
2008-03-28 15:45:00,35.27,35.29,35.21,35.26,206600.0,35.27,35.29,35.21,35.26,206600.0
2008-03-28 15:50:00,35.26,35.29,35.2,35.27,355400.0,35.26,35.29,35.2,35.27,355400.0
2008-03-28 15:55:00,35.27,35.33,35.27,35.33,332900.0,35.27,35.33,35.27,35.33,332900.0
2008-03-31 09:30:00,35.65,35.85,35.41,35.41,120400.0,35.65,35.85,35.41,35.41,120400.0
2008-03-31 09:35:00,35.47,35.66,35.4,35.64,65000.0,35.47,35.66,35.4,35.64,65000.0
2008-03-31 09:40:00,35.65,35.71,35.62,35.66,155900.0,35.65,35.71,35.62,35.66,155900.0
2008-03-31 09:45:00,35.68,35.77,35.67,35.75,53900.0,35.68,35.77,35.67,35.75,53900.0
2008-03-31 09:50:00,35.75,35.89,35.75,35.89,47500.0,35.75,35.89,35.75,35.89,47500.0
2008-03-31 09:55:00,35.88,35.9,35.83,35.86,65800.0,35.88,35.9,35.83,35.86,65800.0
2008-03-31 10:00:00,35.85,35.86,35.7,35.74,50900.0,35.85,35.86,35.7,35.74,50900.0
2008-03-31 10:05:00,35.74,35.75,35.61,35.61,62600.0,35.74,35.75,35.61,35.61,62600.0
2008-03-31 10:10:00,35.61,35.63,35.53,35.58,73400.0,35.61,35.63,35.53,35.58,73400.0
2008-03-31 10:15:00,35.58,35.6,35.49,35.54,46700.0,35.58,35.6,35.49,35.54,46700.0
2008-03-31 10:20:00,35.53,35.59,35.41,35.41,67400.0,35.53,35.59,35.41,35.41,67400.0
2008-03-31 10:25:00,35.41,35.45,35.31,35.32,66300.0,35.41,35.45,35.31,35.32,66300.0
2008-03-31 10:30:00,35.35,35.43,35.3,35.35,54300.0,35.35,35.43,35.3,35.35,54300.0
2008-03-31 10:35:00,35.34,35.42,35.34,35.4,60700.0,35.34,35.42,35.34,35.4,60700.0
2008-03-31 10:40:00,35.39,35.44,35.35,35.36,61600.0,35.39,35.44,35.35,35.36,61600.0
2008-03-31 10:45:00,35.35,35.44,35.35,35.4,51100.0,35.35,35.44,35.35,35.4,51100.0
2008-03-31 10:50:00,35.4,35.48,35.4,35.43,33800.0,35.4,35.48,35.4,35.43,33800.0
2008-03-31 10:55:00,35.42,35.42,35.36,35.37,52900.0,35.42,35.42,35.36,35.37,52900.0
2008-03-31 11:00:00,35.36,35.38,35.33,35.37,70600.0,35.36,35.38,35.33,35.37,70600.0
2008-03-31 11:05:00,35.37,35.46,35.37,35.45,54100.0,35.37,35.46,35.37,35.45,54100.0
2008-03-31 11:10:00,35.45,35.45,35.35,35.36,30200.0,35.45,35.45,35.35,35.36,30200.0
2008-03-31 11:15:00,35.35,35.38,35.33,35.37,27300.0,35.35,35.38,35.33,35.37,27300.0
2008-03-31 11:20:00,35.37,35.4,35.33,35.39,42900.0,35.37,35.4,35.33,35.39,42900.0
2008-03-31 11:25:00,35.4,35.45,35.38,35.41,42600.0,35.4,35.45,35.38,35.41,42600.0
2008-03-31 11:30:00,35.4,35.46,35.4,35.45,30600.0,35.4,35.46,35.4,35.45,30600.0
2008-03-31 11:35:00,35.46,35.48,35.45,35.47,27600.0,35.46,35.48,35.45,35.47,27600.0
2008-03-31 11:40:00,35.48,35.48,35.46,35.47,29900.0,35.48,35.48,35.46,35.47,29900.0
2008-03-31 11:45:00,35.46,35.51,35.45,35.51,92800.0,35.46,35.51,35.45,35.51,92800.0
2008-03-31 11:50:00,35.5,35.56,35.5,35.55,34000.0,35.5,35.56,35.5,35.55,34000.0
2008-03-31 11:55:00,35.56,35.58,35.54,35.57,68200.0,35.56,35.58,35.54,35.57,68200.0
2008-03-31 12:00:00,35.57,35.59,35.57,35.57,46500.0,35.57,35.59,35.57,35.57,46500.0
2008-03-31 12:05:00,35.58,35.59,35.56,35.58,29800.0,35.58,35.59,35.56,35.58,29800.0
2008-03-31 12:10:00,35.59,35.6,35.58,35.6,153100.0,35.59,35.6,35.58,35.6,153100.0
2008-03-31 12:15:00,35.6,35.6,35.58,35.6,47200.0,35.6,35.6,35.58,35.6,47200.0
2008-03-31 12:20:00,35.6,35.64,35.58,35.59,54500.0,35.6,35.64,35.58,35.59,54500.0
2008-03-31 12:25:00,35.6,35.6,35.56,35.6,38900.0,35.6,35.6,35.56,35.6,38900.0
2008-03-31 12:30:00,35.59,35.62,35.57,35.6,44800.0,35.59,35.62,35.57,35.6,44800.0
2008-03-31 12:35:00,35.6,35.63,35.58,35.59,90500.0,35.6,35.63,35.58,35.59,90500.0
2008-03-31 12:40:00,35.58,35.6,35.58,35.59,40600.0,35.58,35.6,35.58,35.59,40600.0
2008-03-31 12:45:00,35.59,35.6,35.58,35.6,23100.0,35.59,35.6,35.58,35.6,23100.0
2008-03-31 12:50:00,35.6,35.6,35.59,35.59,28600.0,35.6,35.6,35.59,35.59,28600.0
2008-03-31 12:55:00,35.59,35.65,35.58,35.6,87100.0,35.59,35.65,35.58,35.6,87100.0
2008-03-31 13:00:00,35.59,35.65,35.59,35.61,72700.0,35.59,35.65,35.59,35.61,72700.0
2008-03-31 13:05:00,35.62,35.68,35.62,35.67,49400.0,35.62,35.68,35.62,35.67,49400.0
2008-03-31 13:10:00,35.67,35.68,35.65,35.66,42300.0,35.67,35.68,35.65,35.66,42300.0
2008-03-31 13:15:00,35.66,35.66,35.64,35.65,27000.0,35.66,35.66,35.64,35.65,27000.0
2008-03-31 13:20:00,35.65,35.68,35.63,35.67,64000.0,35.65,35.68,35.63,35.67,64000.0
2008-03-31 13:25:00,35.67,35.7,35.66,35.7,41700.0,35.67,35.7,35.66,35.7,41700.0
2008-03-31 13:30:00,35.69,35.73,35.67,35.7,91800.0,35.69,35.73,35.67,35.7,91800.0
2008-03-31 13:35:00,35.69,35.7,35.64,35.67,58000.0,35.69,35.7,35.64,35.67,58000.0
2008-03-31 13:40:00,35.67,35.67,35.59,35.62,62900.0,35.67,35.67,35.59,35.62,62900.0
2008-03-31 13:45:00,35.63,35.63,35.6,35.61,41500.0,35.63,35.63,35.6,35.61,41500.0
2008-03-31 13:50:00,35.6,35.65,35.59,35.65,45500.0,35.6,35.65,35.59,35.65,45500.0
2008-03-31 13:55:00,35.65,35.67,35.63,35.63,50700.0,35.65,35.67,35.63,35.63,50700.0
2008-03-31 14:00:00,35.63,35.63,35.62,35.62,33500.0,35.63,35.63,35.62,35.62,33500.0
2008-03-31 14:05:00,35.63,35.64,35.62,35.64,35900.0,35.63,35.64,35.62,35.64,35900.0
2008-03-31 14:10:00,35.64,35.66,35.62,35.66,52100.0,35.64,35.66,35.62,35.66,52100.0
2008-03-31 14:15:00,35.65,35.66,35.61,35.62,40500.0,35.65,35.66,35.61,35.62,40500.0
2008-03-31 14:20:00,35.62,35.66,35.61,35.66,40900.0,35.62,35.66,35.61,35.66,40900.0
2008-03-31 14:25:00,35.66,35.69,35.64,35.68,58600.0,35.66,35.69,35.64,35.68,58600.0
2008-03-31 14:30:00,35.67,35.73,35.67,35.72,43000.0,35.67,35.73,35.67,35.72,43000.0
2008-03-31 14:35:00,35.72,35.72,35.67,35.68,71700.0,35.72,35.72,35.67,35.68,71700.0
2008-03-31 14:40:00,35.67,35.68,35.66,35.66,60600.0,35.67,35.68,35.66,35.66,60600.0
2008-03-31 14:45:00,35.67,35.68,35.66,35.67,84700.0,35.67,35.68,35.66,35.67,84700.0
2008-03-31 14:50:00,35.67,35.67,35.55,35.56,67300.0,35.67,35.67,35.55,35.56,67300.0
2008-03-31 14:55:00,35.55,35.63,35.54,35.63,41600.0,35.55,35.63,35.54,35.63,41600.0
2008-03-31 15:00:00,35.62,35.63,35.6,35.63,55500.0,35.62,35.63,35.6,35.63,55500.0
2008-03-31 15:05:00,35.62,35.63,35.58,35.61,70400.0,35.62,35.63,35.58,35.61,70400.0
2008-03-31 15:10:00,35.62,35.65,35.59,35.61,79100.0,35.62,35.65,35.59,35.61,79100.0
2008-03-31 15:15:00,35.6,35.65,35.58,35.63,101800.0,35.6,35.65,35.58,35.63,101800.0
2008-03-31 15:20:00,35.63,35.67,35.6,35.65,102300.0,35.63,35.67,35.6,35.65,102300.0
2008-03-31 15:25:00,35.65,35.66,35.52,35.55,136800.0,35.65,35.66,35.52,35.55,136800.0
2008-03-31 15:30:00,35.55,35.59,35.51,35.59,143100.0,35.55,35.59,35.51,35.59,143100.0
2008-03-31 15:35:00,35.59,35.62,35.57,35.59,91000.0,35.59,35.62,35.57,35.59,91000.0
2008-03-31 15:40:00,35.58,35.73,35.58,35.63,275000.0,35.58,35.73,35.58,35.63,275000.0
2008-03-31 15:45:00,35.63,35.7,35.62,35.67,250600.0,35.63,35.7,35.62,35.67,250600.0
2008-03-31 15:50:00,35.68,35.7,35.59,35.64,332600.0,35.68,35.7,35.59,35.64,332600.0
2008-03-31 15:55:00,35.64,35.64,35.54,35.54,481000.0,35.64,35.64,35.54,35.54,481000.0
2008-04-01 09:30:00,36.65,36.82,36.56,36.76,240000.0,36.65,36.82,36.56,36.76,240000.0
2008-04-01 09:35:00,36.77,36.86,36.58,36.58,246400.0,36.77,36.86,36.58,36.58,246400.0
2008-04-01 09:40:00,36.58,36.63,36.55,36.6,183100.0,36.58,36.63,36.55,36.6,183100.0
2008-04-01 09:45:00,36.6,36.64,36.47,36.47,138700.0,36.6,36.64,36.47,36.47,138700.0
2008-04-01 09:50:00,36.48,36.5,36.37,36.5,147000.0,36.48,36.5,36.37,36.5,147000.0
2008-04-01 09:55:00,36.49,36.75,36.49,36.69,169700.0,36.49,36.75,36.49,36.69,169700.0
2008-04-01 10:00:00,36.7,36.97,36.65,36.9,308800.0,36.7,36.97,36.65,36.9,308800.0
2008-04-01 10:05:00,36.89,36.91,36.73,36.8,120700.0,36.89,36.91,36.73,36.8,120700.0
2008-04-01 10:10:00,36.8,36.89,36.74,36.88,114100.0,36.8,36.89,36.74,36.88,114100.0
2008-04-01 10:15:00,36.88,36.94,36.84,36.92,103600.0,36.88,36.94,36.84,36.92,103600.0
2008-04-01 10:20:00,36.94,36.98,36.89,36.96,105800.0,36.94,36.98,36.89,36.96,105800.0
2008-04-01 10:25:00,36.96,36.98,36.84,36.87,169900.0,36.96,36.98,36.84,36.87,169900.0
2008-04-01 10:30:00,36.87,36.95,36.87,36.91,100700.0,36.87,36.95,36.87,36.91,100700.0
2008-04-01 10:35:00,36.91,36.95,36.9,36.93,67900.0,36.91,36.95,36.9,36.93,67900.0
2008-04-01 10:40:00,36.93,37.04,36.9,37.03,115200.0,36.93,37.04,36.9,37.03,115200.0
2008-04-01 10:45:00,37.04,37.1,37.0,37.05,174400.0,37.04,37.1,37.0,37.05,174400.0
2008-04-01 10:50:00,37.06,37.06,36.99,36.99,134100.0,37.06,37.06,36.99,36.99,134100.0
2008-04-01 10:55:00,37.0,37.03,36.98,36.99,115300.0,37.0,37.03,36.98,36.99,115300.0
2008-04-01 11:00:00,36.99,37.02,36.9,36.92,81200.0,36.99,37.02,36.9,36.92,81200.0
2008-04-01 11:05:00,36.93,36.94,36.92,36.92,49600.0,36.93,36.94,36.92,36.92,49600.0
2008-04-01 11:10:00,36.93,37.01,36.92,37.01,71200.0,36.93,37.01,36.92,37.01,71200.0
2008-04-01 11:15:00,37.01,37.01,36.88,36.89,52700.0,37.01,37.01,36.88,36.89,52700.0
2008-04-01 11:20:00,36.89,36.92,36.88,36.91,46400.0,36.89,36.92,36.88,36.91,46400.0
2008-04-01 11:25:00,36.92,36.94,36.88,36.92,61600.0,36.92,36.94,36.88,36.92,61600.0
2008-04-01 11:30:00,36.93,36.95,36.91,36.95,55700.0,36.93,36.95,36.91,36.95,55700.0
2008-04-01 11:35:00,36.95,36.99,36.94,36.94,56800.0,36.95,36.99,36.94,36.94,56800.0
2008-04-01 11:40:00,36.95,37.01,36.94,36.99,48800.0,36.95,37.01,36.94,36.99,48800.0
2008-04-01 11:45:00,37.0,37.02,36.93,36.98,75900.0,37.0,37.02,36.93,36.98,75900.0
2008-04-01 11:50:00,36.97,37.01,36.97,36.99,34300.0,36.97,37.01,36.97,36.99,34300.0
2008-04-01 11:55:00,36.99,37.02,36.99,37.01,51900.0,36.99,37.02,36.99,37.01,51900.0
2008-04-01 12:00:00,37.0,37.05,36.99,36.99,44100.0,37.0,37.05,36.99,36.99,44100.0
2008-04-01 12:05:00,37.0,37.06,37.0,37.05,42000.0,37.0,37.06,37.0,37.05,42000.0
2008-04-01 12:10:00,37.05,37.1,37.02,37.09,71100.0,37.05,37.1,37.02,37.09,71100.0
2008-04-01 12:15:00,37.09,37.18,37.09,37.18,116600.0,37.09,37.18,37.09,37.18,116600.0
2008-04-01 12:20:00,37.18,37.18,37.07,37.09,98600.0,37.18,37.18,37.07,37.09,98600.0
2008-04-01 12:25:00,37.09,37.12,37.01,37.02,95200.0,37.09,37.12,37.01,37.02,95200.0
2008-04-01 12:30:00,37.03,37.05,37.0,37.02,42900.0,37.03,37.05,37.0,37.02,42900.0
2008-04-01 12:35:00,37.02,37.04,36.97,36.99,61700.0,37.02,37.04,36.97,36.99,61700.0
2008-04-01 12:40:00,36.99,37.04,36.96,37.01,48100.0,36.99,37.04,36.96,37.01,48100.0
2008-04-01 12:45:00,37.01,37.01,36.96,36.96,34600.0,37.01,37.01,36.96,36.96,34600.0
2008-04-01 12:50:00,36.96,36.99,36.93,36.95,51800.0,36.96,36.99,36.93,36.95,51800.0
2008-04-01 12:55:00,36.95,36.96,36.9,36.93,30100.0,36.95,36.96,36.9,36.93,30100.0
2008-04-01 13:00:00,36.94,36.99,36.93,36.97,66100.0,36.94,36.99,36.93,36.97,66100.0
2008-04-01 13:05:00,36.98,36.98,36.93,36.93,42500.0,36.98,36.98,36.93,36.93,42500.0
2008-04-01 13:10:00,36.93,36.98,36.93,36.96,37500.0,36.93,36.98,36.93,36.96,37500.0
2008-04-01 13:15:00,36.96,37.05,36.96,37.02,66700.0,36.96,37.05,36.96,37.02,66700.0
2008-04-01 13:20:00,37.01,37.02,36.98,36.99,51200.0,37.01,37.02,36.98,36.99,51200.0
2008-04-01 13:25:00,37.0,37.07,36.99,37.03,89300.0,37.0,37.07,36.99,37.03,89300.0
2008-04-01 13:30:00,37.04,37.08,37.04,37.08,33000.0,37.04,37.08,37.04,37.08,33000.0
2008-04-01 13:35:00,37.08,37.08,37.01,37.02,39600.0,37.08,37.08,37.01,37.02,39600.0
2008-04-01 13:40:00,37.02,37.05,37.0,37.01,41800.0,37.02,37.05,37.0,37.01,41800.0
2008-04-01 13:45:00,37.01,37.08,37.01,37.08,34400.0,37.01,37.08,37.01,37.08,34400.0
2008-04-01 13:50:00,37.08,37.09,37.06,37.07,56100.0,37.08,37.09,37.06,37.07,56100.0
2008-04-01 13:55:00,37.06,37.07,37.04,37.07,44400.0,37.06,37.07,37.04,37.07,44400.0
2008-04-01 14:00:00,37.07,37.17,37.04,37.13,128100.0,37.07,37.17,37.04,37.13,128100.0
2008-04-01 14:05:00,37.14,37.14,37.09,37.1,61900.0,37.14,37.14,37.09,37.1,61900.0
2008-04-01 14:10:00,37.11,37.16,37.1,37.12,62900.0,37.11,37.16,37.1,37.12,62900.0
2008-04-01 14:15:00,37.13,37.13,37.09,37.12,62200.0,37.13,37.13,37.09,37.12,62200.0
2008-04-01 14:20:00,37.12,37.2,37.12,37.18,137000.0,37.12,37.2,37.12,37.18,137000.0
2008-04-01 14:25:00,37.19,37.23,37.14,37.15,92600.0,37.19,37.23,37.14,37.15,92600.0
2008-04-01 14:30:00,37.15,37.22,37.12,37.2,93700.0,37.15,37.22,37.12,37.2,93700.0
2008-04-01 14:35:00,37.21,37.24,36.56,36.56,102100.0,37.21,37.24,36.56,36.56,102100.0
2008-04-01 14:40:00,37.22,37.24,36.56,37.22,58400.0,37.22,37.24,36.56,37.22,58400.0
2008-04-01 14:45:00,37.22,37.23,37.15,37.22,77700.0,37.22,37.23,37.15,37.22,77700.0
2008-04-01 14:50:00,37.22,37.3,37.22,37.27,92500.0,37.22,37.3,37.22,37.27,92500.0
2008-04-01 14:55:00,37.28,37.32,37.22,37.23,132700.0,37.28,37.32,37.22,37.23,132700.0
2008-04-01 15:00:00,37.23,37.24,37.18,37.18,100600.0,37.23,37.24,37.18,37.18,100600.0
2008-04-01 15:05:00,37.19,37.27,37.18,37.24,94800.0,37.19,37.27,37.18,37.24,94800.0
2008-04-01 15:10:00,37.24,37.29,37.23,37.24,110500.0,37.24,37.29,37.23,37.24,110500.0
2008-04-01 15:15:00,37.24,37.28,37.21,37.21,155900.0,37.24,37.28,37.21,37.21,155900.0
2008-04-01 15:20:00,37.22,37.27,37.18,37.24,178400.0,37.22,37.27,37.18,37.24,178400.0
2008-04-01 15:25:00,37.24,37.28,37.22,37.26,152400.0,37.24,37.28,37.22,37.26,152400.0
2008-04-01 15:30:00,37.27,37.28,37.17,37.18,173600.0,37.27,37.28,37.17,37.18,173600.0
2008-04-01 15:35:00,37.17,37.19,37.1,37.13,237300.0,37.17,37.19,37.1,37.13,237300.0
2008-04-01 15:40:00,37.14,37.18,37.11,37.18,288400.0,37.14,37.18,37.11,37.18,288400.0
2008-04-01 15:45:00,37.18,37.2,37.14,37.15,187100.0,37.18,37.2,37.14,37.15,187100.0
2008-04-01 15:50:00,37.15,37.24,37.15,37.22,384200.0,37.15,37.24,37.15,37.22,384200.0
2008-04-01 15:55:00,37.23,37.31,37.22,37.31,444800.0,37.23,37.31,37.22,37.31,444800.0
2008-04-02 09:30:00,37.44,37.52,37.22,37.35,168300.0,37.44,37.52,37.22,37.35,168300.0
2008-04-02 09:35:00,37.35,37.39,37.31,37.33,70600.0,37.35,37.39,37.31,37.33,70600.0
2008-04-02 09:40:00,37.33,37.34,37.27,37.31,86100.0,37.33,37.34,37.27,37.31,86100.0
2008-04-02 09:45:00,37.31,37.33,37.11,37.17,120200.0,37.31,37.33,37.11,37.17,120200.0
2008-04-02 09:50:00,37.16,37.19,36.91,36.91,199000.0,37.16,37.19,36.91,36.91,199000.0
2008-04-02 09:55:00,36.91,36.91,36.7,36.82,203300.0,36.91,36.91,36.7,36.82,203300.0
2008-04-02 10:00:00,36.82,36.86,36.76,36.83,163400.0,36.82,36.86,36.76,36.83,163400.0
2008-04-02 10:05:00,36.83,36.9,36.81,36.82,221800.0,36.83,36.9,36.81,36.82,221800.0
2008-04-02 10:10:00,36.82,36.85,36.79,36.8,79200.0,36.82,36.85,36.79,36.8,79200.0
2008-04-02 10:15:00,36.8,36.85,36.79,36.8,64300.0,36.8,36.85,36.79,36.8,64300.0
2008-04-02 10:20:00,36.8,36.85,36.78,36.85,69600.0,36.8,36.85,36.78,36.85,69600.0
2008-04-02 10:25:00,36.84,36.9,36.84,36.9,47600.0,36.84,36.9,36.84,36.9,47600.0
2008-04-02 10:30:00,36.9,37.14,36.89,37.05,150900.0,36.9,37.14,36.89,37.05,150900.0
2008-04-02 10:35:00,37.05,37.2,37.05,37.2,79000.0,37.05,37.2,37.05,37.2,79000.0
2008-04-02 10:40:00,37.19,37.23,37.09,37.13,63800.0,37.19,37.23,37.09,37.13,63800.0
2008-04-02 10:45:00,37.13,37.22,37.11,37.17,64600.0,37.13,37.22,37.11,37.17,64600.0
2008-04-02 10:50:00,37.17,37.24,37.14,37.19,87800.0,37.17,37.24,37.14,37.19,87800.0
2008-04-02 10:55:00,37.19,37.25,37.13,37.21,140700.0,37.19,37.25,37.13,37.21,140700.0
2008-04-02 11:00:00,37.2,37.23,37.2,37.21,49900.0,37.2,37.23,37.2,37.21,49900.0
2008-04-02 11:05:00,37.21,37.21,36.91,36.92,161300.0,37.21,37.21,36.91,36.92,161300.0
2008-04-02 11:10:00,36.92,37.01,36.91,37.0,53300.0,36.92,37.01,36.91,37.0,53300.0
2008-04-02 11:15:00,37.0,37.02,36.99,36.99,65200.0,37.0,37.02,36.99,36.99,65200.0
2008-04-02 11:20:00,36.99,37.0,36.98,36.99,57700.0,36.99,37.0,36.98,36.99,57700.0
2008-04-02 11:25:00,36.99,37.0,36.97,36.99,38100.0,36.99,37.0,36.97,36.99,38100.0
2008-04-02 11:30:00,36.99,37.0,36.96,36.97,31500.0,36.99,37.0,36.96,36.97,31500.0
2008-04-02 11:35:00,36.97,37.0,36.94,36.95,52100.0,36.97,37.0,36.94,36.95,52100.0
2008-04-02 11:40:00,36.94,36.94,36.85,36.89,101200.0,36.94,36.94,36.85,36.89,101200.0
2008-04-02 11:45:00,36.9,36.91,36.86,36.88,70000.0,36.9,36.91,36.86,36.88,70000.0
2008-04-02 11:50:00,36.88,36.89,36.87,36.88,51600.0,36.88,36.89,36.87,36.88,51600.0
2008-04-02 11:55:00,36.87,36.88,36.72,36.82,194200.0,36.87,36.88,36.72,36.82,194200.0
2008-04-02 12:00:00,36.82,36.85,36.81,36.83,76200.0,36.82,36.85,36.81,36.83,76200.0
2008-04-02 12:05:00,36.84,36.86,36.78,36.78,76300.0,36.84,36.86,36.78,36.78,76300.0
2008-04-02 12:10:00,36.78,36.79,36.73,36.75,104900.0,36.78,36.79,36.73,36.75,104900.0
2008-04-02 12:15:00,36.75,36.81,36.69,36.8,79000.0,36.75,36.81,36.69,36.8,79000.0
2008-04-02 12:20:00,36.8,36.8,36.75,36.79,49000.0,36.8,36.8,36.75,36.79,49000.0
2008-04-02 12:25:00,36.79,36.79,36.72,36.77,35100.0,36.79,36.79,36.72,36.77,35100.0
2008-04-02 12:30:00,36.76,36.8,36.74,36.8,64300.0,36.76,36.8,36.74,36.8,64300.0
2008-04-02 12:35:00,36.79,36.79,36.75,36.79,31400.0,36.79,36.79,36.75,36.79,31400.0
2008-04-02 12:40:00,36.79,36.85,36.79,36.81,34000.0,36.79,36.85,36.79,36.81,34000.0
2008-04-02 12:45:00,36.81,36.83,36.74,36.79,61600.0,36.81,36.83,36.74,36.79,61600.0
2008-04-02 12:50:00,36.78,36.79,36.75,36.78,72300.0,36.78,36.79,36.75,36.78,72300.0
2008-04-02 12:55:00,36.78,36.81,36.75,36.76,93700.0,36.78,36.81,36.75,36.76,93700.0
2008-04-02 13:00:00,36.76,36.77,36.65,36.65,104100.0,36.76,36.77,36.65,36.65,104100.0
2008-04-02 13:05:00,36.66,36.68,36.59,36.59,82200.0,36.66,36.68,36.59,36.59,82200.0
2008-04-02 13:10:00,36.6,36.61,36.51,36.61,73700.0,36.6,36.61,36.51,36.61,73700.0
2008-04-02 13:15:00,36.6,36.65,36.58,36.65,32500.0,36.6,36.65,36.58,36.65,32500.0
2008-04-02 13:20:00,36.65,36.67,36.62,36.65,39500.0,36.65,36.67,36.62,36.65,39500.0
2008-04-02 13:25:00,36.64,36.73,36.64,36.73,38200.0,36.64,36.73,36.64,36.73,38200.0
2008-04-02 13:30:00,36.73,36.75,36.67,36.68,58100.0,36.73,36.75,36.67,36.68,58100.0
2008-04-02 13:35:00,36.67,36.75,36.67,36.74,52300.0,36.67,36.75,36.67,36.74,52300.0
2008-04-02 13:40:00,36.74,36.77,36.72,36.75,51200.0,36.74,36.77,36.72,36.75,51200.0
2008-04-02 13:45:00,36.75,36.79,36.74,36.75,45700.0,36.75,36.79,36.74,36.75,45700.0
2008-04-02 13:50:00,36.75,36.77,36.74,36.74,60100.0,36.75,36.77,36.74,36.74,60100.0
2008-04-02 13:55:00,36.74,36.76,36.63,36.63,129300.0,36.74,36.76,36.63,36.63,129300.0
2008-04-02 14:00:00,36.64,36.64,36.56,36.6,94300.0,36.64,36.64,36.56,36.6,94300.0
2008-04-02 14:05:00,36.59,36.6,36.51,36.53,123400.0,36.59,36.6,36.51,36.53,123400.0
2008-04-02 14:10:00,36.53,36.56,36.51,36.51,80800.0,36.53,36.56,36.51,36.51,80800.0
2008-04-02 14:15:00,36.52,36.52,36.38,36.42,152900.0,36.52,36.52,36.38,36.42,152900.0
2008-04-02 14:20:00,36.42,36.43,36.32,36.35,95000.0,36.42,36.43,36.32,36.35,95000.0
2008-04-02 14:25:00,36.35,36.37,36.31,36.34,40700.0,36.35,36.37,36.31,36.34,40700.0
2008-04-02 14:30:00,36.33,36.37,36.31,36.31,80400.0,36.33,36.37,36.31,36.31,80400.0
2008-04-02 14:35:00,36.32,36.36,36.27,36.34,69800.0,36.32,36.36,36.27,36.34,69800.0
2008-04-02 14:40:00,36.33,36.35,36.3,36.34,49800.0,36.33,36.35,36.3,36.34,49800.0
2008-04-02 14:45:00,36.33,36.33,36.27,36.27,63700.0,36.33,36.33,36.27,36.27,63700.0
2008-04-02 14:50:00,36.27,36.31,36.23,36.26,133600.0,36.27,36.31,36.23,36.26,133600.0
2008-04-02 14:55:00,36.25,36.31,36.25,36.27,85300.0,36.25,36.31,36.25,36.27,85300.0
2008-04-02 15:00:00,36.27,36.28,36.2,36.23,136200.0,36.27,36.28,36.2,36.23,136200.0
2008-04-02 15:05:00,36.24,36.28,36.21,36.27,77900.0,36.24,36.28,36.21,36.27,77900.0
2008-04-02 15:10:00,36.27,36.35,36.27,36.33,102800.0,36.27,36.35,36.27,36.33,102800.0
2008-04-02 15:15:00,36.33,36.37,36.31,36.33,145300.0,36.33,36.37,36.31,36.33,145300.0
2008-04-02 15:20:00,36.32,36.38,36.31,36.36,202600.0,36.32,36.38,36.31,36.36,202600.0
2008-04-02 15:25:00,36.37,36.41,36.33,36.39,183200.0,36.37,36.41,36.33,36.39,183200.0
2008-04-02 15:30:00,36.38,36.43,36.35,36.37,174200.0,36.38,36.43,36.35,36.37,174200.0
2008-04-02 15:35:00,36.37,36.41,36.34,36.39,130200.0,36.37,36.41,36.34,36.39,130200.0
2008-04-02 15:40:00,36.39,36.46,36.39,36.44,147500.0,36.39,36.46,36.39,36.44,147500.0
2008-04-02 15:45:00,36.44,36.58,36.43,36.55,323400.0,36.44,36.58,36.43,36.55,323400.0
2008-04-02 15:50:00,36.56,36.58,36.5,36.51,384000.0,36.56,36.58,36.5,36.51,384000.0
2008-04-02 15:55:00,36.51,36.54,36.45,36.49,405700.0,36.51,36.54,36.45,36.49,405700.0
2008-04-03 09:30:00,36.49,36.94,36.32,36.94,192000.0,36.49,36.94,36.32,36.94,192000.0
2008-04-03 09:35:00,36.94,36.96,36.5,36.58,104100.0,36.94,36.96,36.5,36.58,104100.0
2008-04-03 09:40:00,36.59,36.62,36.49,36.51,71000.0,36.59,36.62,36.49,36.51,71000.0
2008-04-03 09:45:00,36.51,36.65,36.51,36.65,44200.0,36.51,36.65,36.51,36.65,44200.0
2008-04-03 09:50:00,36.66,36.82,36.64,36.75,88400.0,36.66,36.82,36.64,36.75,88400.0
2008-04-03 09:55:00,36.75,36.78,36.7,36.77,78600.0,36.75,36.78,36.7,36.77,78600.0
2008-04-03 10:00:00,36.77,36.8,36.64,36.66,280500.0,36.77,36.8,36.64,36.66,280500.0
2008-04-03 10:05:00,36.67,36.75,36.66,36.69,67500.0,36.67,36.75,36.66,36.69,67500.0
2008-04-03 10:10:00,36.69,36.69,36.57,36.58,64400.0,36.69,36.69,36.57,36.58,64400.0
2008-04-03 10:15:00,36.58,36.58,36.46,36.46,109900.0,36.58,36.58,36.46,36.46,109900.0
2008-04-03 10:20:00,36.46,36.47,36.38,36.4,84800.0,36.46,36.47,36.38,36.4,84800.0
2008-04-03 10:25:00,36.4,36.45,36.4,36.41,95000.0,36.4,36.45,36.4,36.41,95000.0
2008-04-03 10:30:00,36.41,36.45,36.41,36.44,160600.0,36.41,36.45,36.41,36.44,160600.0
2008-04-03 10:35:00,36.44,36.49,36.43,36.47,86300.0,36.44,36.49,36.43,36.47,86300.0
2008-04-03 10:40:00,36.48,36.56,36.48,36.51,51500.0,36.48,36.56,36.48,36.51,51500.0
2008-04-03 10:45:00,36.52,36.55,36.49,36.53,38100.0,36.52,36.55,36.49,36.53,38100.0
2008-04-03 10:50:00,36.53,36.55,36.46,36.48,107700.0,36.53,36.55,36.46,36.48,107700.0
2008-04-03 10:55:00,36.48,36.5,36.46,36.48,28700.0,36.48,36.5,36.46,36.48,28700.0
2008-04-03 11:00:00,36.48,36.63,36.46,36.61,92500.0,36.48,36.63,36.46,36.61,92500.0
2008-04-03 11:05:00,36.62,36.74,36.62,36.72,92200.0,36.62,36.74,36.62,36.72,92200.0
2008-04-03 11:10:00,36.72,36.81,36.71,36.75,94600.0,36.72,36.81,36.71,36.75,94600.0
2008-04-03 11:15:00,36.76,36.81,36.74,36.76,64500.0,36.76,36.81,36.74,36.76,64500.0
2008-04-03 11:20:00,36.76,36.76,36.66,36.7,48600.0,36.76,36.76,36.66,36.7,48600.0
2008-04-03 11:25:00,36.71,36.72,36.62,36.63,55200.0,36.71,36.72,36.62,36.63,55200.0
2008-04-03 11:30:00,36.64,36.7,36.63,36.69,53700.0,36.64,36.7,36.63,36.69,53700.0
2008-04-03 11:35:00,36.7,36.73,36.64,36.73,47400.0,36.7,36.73,36.64,36.73,47400.0
2008-04-03 11:40:00,36.73,36.75,36.69,36.72,36800.0,36.73,36.75,36.69,36.72,36800.0
2008-04-03 11:45:00,36.73,36.8,36.73,36.79,36500.0,36.73,36.8,36.73,36.79,36500.0
2008-04-03 11:50:00,36.78,36.83,36.77,36.81,75100.0,36.78,36.83,36.77,36.81,75100.0
2008-04-03 11:55:00,36.81,36.84,36.78,36.82,73100.0,36.81,36.84,36.78,36.82,73100.0
2008-04-03 12:00:00,36.82,36.83,36.79,36.82,30800.0,36.82,36.83,36.79,36.82,30800.0
2008-04-03 12:05:00,36.83,36.85,36.81,36.84,45800.0,36.83,36.85,36.81,36.84,45800.0
2008-04-03 12:10:00,36.85,36.86,36.8,36.86,28000.0,36.85,36.86,36.8,36.86,28000.0
2008-04-03 12:15:00,36.85,36.88,36.83,36.84,39300.0,36.85,36.88,36.83,36.84,39300.0
2008-04-03 12:20:00,36.84,36.84,36.77,36.77,22400.0,36.84,36.84,36.77,36.77,22400.0
2008-04-03 12:25:00,36.78,36.82,36.77,36.78,27600.0,36.78,36.82,36.77,36.78,27600.0
2008-04-03 12:30:00,36.77,36.87,36.77,36.86,33100.0,36.77,36.87,36.77,36.86,33100.0
2008-04-03 12:35:00,36.87,36.92,36.85,36.89,69700.0,36.87,36.92,36.85,36.89,69700.0
2008-04-03 12:40:00,36.89,37.0,36.89,36.93,117000.0,36.89,37.0,36.89,36.93,117000.0
2008-04-03 12:45:00,36.92,36.99,36.88,36.99,69700.0,36.92,36.99,36.88,36.99,69700.0
2008-04-03 12:50:00,36.98,37.03,36.91,36.92,56600.0,36.98,37.03,36.91,36.92,56600.0
2008-04-03 12:55:00,36.92,36.95,36.91,36.92,37300.0,36.92,36.95,36.91,36.92,37300.0
2008-04-03 13:00:00,36.92,36.92,36.87,36.88,47500.0,36.92,36.92,36.87,36.88,47500.0
2008-04-03 13:05:00,36.89,36.9,36.85,36.86,44200.0,36.89,36.9,36.85,36.86,44200.0
2008-04-03 13:10:00,36.86,36.96,36.85,36.94,49200.0,36.86,36.96,36.85,36.94,49200.0
2008-04-03 13:15:00,36.93,36.95,36.9,36.91,37900.0,36.93,36.95,36.9,36.91,37900.0
2008-04-03 13:20:00,36.91,36.92,36.87,36.91,48200.0,36.91,36.92,36.87,36.91,48200.0
2008-04-03 13:25:00,36.9,36.96,36.9,36.93,41400.0,36.9,36.96,36.9,36.93,41400.0
2008-04-03 13:30:00,36.93,36.95,36.84,36.87,78600.0,36.93,36.95,36.84,36.87,78600.0
2008-04-03 13:35:00,36.87,36.94,36.83,36.83,68600.0,36.87,36.94,36.83,36.83,68600.0
2008-04-03 13:40:00,36.83,36.83,36.8,36.82,23000.0,36.83,36.83,36.8,36.82,23000.0
2008-04-03 13:45:00,36.82,36.89,36.8,36.89,26800.0,36.82,36.89,36.8,36.89,26800.0
2008-04-03 13:50:00,36.89,36.92,36.88,36.91,39800.0,36.89,36.92,36.88,36.91,39800.0
2008-04-03 13:55:00,36.91,36.93,36.86,36.88,30400.0,36.91,36.93,36.86,36.88,30400.0
2008-04-03 14:00:00,36.87,36.97,36.87,36.96,23900.0,36.87,36.97,36.87,36.96,23900.0
2008-04-03 14:05:00,36.96,36.98,36.94,36.95,38200.0,36.96,36.98,36.94,36.95,38200.0
2008-04-03 14:10:00,36.95,36.98,36.93,36.95,35700.0,36.95,36.98,36.93,36.95,35700.0
2008-04-03 14:15:00,36.96,36.96,36.84,36.86,38800.0,36.96,36.96,36.84,36.86,38800.0
2008-04-03 14:20:00,36.86,36.91,36.86,36.89,34200.0,36.86,36.91,36.86,36.89,34200.0
2008-04-03 14:25:00,36.89,36.91,36.87,36.9,50000.0,36.89,36.91,36.87,36.9,50000.0
2008-04-03 14:30:00,36.9,36.95,36.9,36.92,37200.0,36.9,36.95,36.9,36.92,37200.0
2008-04-03 14:35:00,36.92,36.92,36.8,36.82,54700.0,36.92,36.92,36.8,36.82,54700.0
2008-04-03 14:40:00,36.82,36.91,36.82,36.9,54300.0,36.82,36.91,36.82,36.9,54300.0
2008-04-03 14:45:00,36.9,36.94,36.88,36.93,48400.0,36.9,36.94,36.88,36.93,48400.0
2008-04-03 14:50:00,36.93,36.99,36.92,36.97,49100.0,36.93,36.99,36.92,36.97,49100.0
2008-04-03 14:55:00,36.98,37.09,36.97,37.08,73000.0,36.98,37.09,36.97,37.08,73000.0
2008-04-03 15:00:00,37.07,37.1,37.05,37.1,74400.0,37.07,37.1,37.05,37.1,74400.0
2008-04-03 15:05:00,37.09,37.1,37.09,37.1,69400.0,37.09,37.1,37.09,37.1,69400.0
2008-04-03 15:10:00,37.1,37.1,37.08,37.1,52900.0,37.1,37.1,37.08,37.1,52900.0
2008-04-03 15:15:00,37.1,37.11,37.04,37.06,132700.0,37.1,37.11,37.04,37.06,132700.0
2008-04-03 15:20:00,37.06,37.07,37.02,37.05,60100.0,37.06,37.07,37.02,37.05,60100.0
2008-04-03 15:25:00,37.05,37.05,37.01,37.02,74000.0,37.05,37.05,37.01,37.02,74000.0
2008-04-03 15:30:00,37.02,37.03,36.97,36.97,96200.0,37.02,37.03,36.97,36.97,96200.0
2008-04-03 15:35:00,36.97,37.0,36.93,36.97,121800.0,36.97,37.0,36.93,36.97,121800.0
2008-04-03 15:40:00,36.97,36.97,36.85,36.86,154900.0,36.97,36.97,36.85,36.86,154900.0
2008-04-03 15:45:00,36.85,36.89,36.82,36.84,144100.0,36.85,36.89,36.82,36.84,144100.0
2008-04-03 15:50:00,36.85,36.93,36.78,36.93,172100.0,36.85,36.93,36.78,36.93,172100.0
2008-04-03 15:55:00,36.92,37.01,36.92,37.0,318400.0,36.92,37.01,36.92,37.0,318400.0
2008-04-04 09:30:00,36.99,37.0,36.8,36.96,88700.0,36.99,37.0,36.8,36.96,88700.0
2008-04-04 09:35:00,36.97,37.0,36.81,36.81,66600.0,36.97,37.0,36.81,36.81,66600.0
2008-04-04 09:40:00,36.81,36.94,36.74,36.93,92400.0,36.81,36.94,36.74,36.93,92400.0
2008-04-04 09:45:00,36.93,37.0,36.85,36.89,73900.0,36.93,37.0,36.85,36.89,73900.0
2008-04-04 09:50:00,36.89,36.97,36.79,36.94,78400.0,36.89,36.97,36.79,36.94,78400.0
2008-04-04 09:55:00,36.94,37.03,36.91,36.92,113000.0,36.94,37.03,36.91,36.92,113000.0
2008-04-04 10:00:00,36.93,37.02,36.93,36.96,98400.0,36.93,37.02,36.93,36.96,98400.0
2008-04-04 10:05:00,36.97,36.99,36.84,36.85,90700.0,36.97,36.99,36.84,36.85,90700.0
2008-04-04 10:10:00,36.86,36.9,36.83,36.86,41300.0,36.86,36.9,36.83,36.86,41300.0
2008-04-04 10:15:00,36.85,36.87,36.66,36.71,74400.0,36.85,36.87,36.66,36.71,74400.0
2008-04-04 10:20:00,36.72,36.74,36.64,36.64,78900.0,36.72,36.74,36.64,36.64,78900.0
2008-04-04 10:25:00,36.64,36.8,36.64,36.79,52200.0,36.64,36.8,36.64,36.79,52200.0
2008-04-04 10:30:00,36.8,36.83,36.71,36.74,35400.0,36.8,36.83,36.71,36.74,35400.0
2008-04-04 10:35:00,36.73,36.75,36.63,36.67,36000.0,36.73,36.75,36.63,36.67,36000.0
2008-04-04 10:40:00,36.67,36.79,36.67,36.75,35100.0,36.67,36.79,36.67,36.75,35100.0
2008-04-04 10:45:00,36.76,36.83,36.75,36.83,34800.0,36.76,36.83,36.75,36.83,34800.0
2008-04-04 10:50:00,36.83,36.88,36.79,36.88,48200.0,36.83,36.88,36.79,36.88,48200.0
2008-04-04 10:55:00,36.88,36.91,36.84,36.91,30400.0,36.88,36.91,36.84,36.91,30400.0
2008-04-04 11:00:00,36.91,36.98,36.9,36.95,38500.0,36.91,36.98,36.9,36.95,38500.0
2008-04-04 11:05:00,36.95,36.99,36.88,36.97,42000.0,36.95,36.99,36.88,36.97,42000.0
2008-04-04 11:10:00,36.97,36.98,36.89,36.94,63600.0,36.97,36.98,36.89,36.94,63600.0
2008-04-04 11:15:00,36.95,37.01,36.9,36.9,53500.0,36.95,37.01,36.9,36.9,53500.0
2008-04-04 11:20:00,36.89,36.91,36.78,36.79,59100.0,36.89,36.91,36.78,36.79,59100.0
2008-04-04 11:25:00,36.8,36.9,36.77,36.89,60800.0,36.8,36.9,36.77,36.89,60800.0
2008-04-04 11:30:00,36.9,36.9,36.83,36.88,43300.0,36.9,36.9,36.83,36.88,43300.0
2008-04-04 11:35:00,36.89,36.91,36.83,36.83,24700.0,36.89,36.91,36.83,36.83,24700.0
2008-04-04 11:40:00,36.84,36.85,36.76,36.77,38000.0,36.84,36.85,36.76,36.77,38000.0
2008-04-04 11:45:00,36.77,36.79,36.75,36.77,23800.0,36.77,36.79,36.75,36.77,23800.0
2008-04-04 11:50:00,36.77,36.85,36.77,36.84,37900.0,36.77,36.85,36.77,36.84,37900.0
2008-04-04 11:55:00,36.84,36.89,36.83,36.87,36300.0,36.84,36.89,36.83,36.87,36300.0
2008-04-04 12:00:00,36.86,36.89,36.86,36.88,19500.0,36.86,36.89,36.86,36.88,19500.0
2008-04-04 12:05:00,36.87,36.97,36.87,36.93,71200.0,36.87,36.97,36.87,36.93,71200.0
2008-04-04 12:10:00,36.93,37.02,36.92,37.0,82200.0,36.93,37.02,36.92,37.0,82200.0
2008-04-04 12:15:00,37.01,37.12,37.01,37.11,58400.0,37.01,37.12,37.01,37.11,58400.0
2008-04-04 12:20:00,37.11,37.14,37.09,37.12,69000.0,37.11,37.14,37.09,37.12,69000.0
2008-04-04 12:25:00,37.11,37.12,36.99,37.02,92200.0,37.11,37.12,36.99,37.02,92200.0
2008-04-04 12:30:00,37.01,37.02,36.97,37.0,48200.0,37.01,37.02,36.97,37.0,48200.0
2008-04-04 12:35:00,37.0,37.07,36.99,37.07,47500.0,37.0,37.07,36.99,37.07,47500.0
2008-04-04 12:40:00,37.06,37.14,37.06,37.14,35600.0,37.06,37.14,37.06,37.14,35600.0
2008-04-04 12:45:00,37.14,37.15,37.12,37.13,61400.0,37.14,37.15,37.12,37.13,61400.0
2008-04-04 12:50:00,37.13,37.13,37.07,37.09,50800.0,37.13,37.13,37.07,37.09,50800.0
2008-04-04 12:55:00,37.08,37.27,37.08,37.23,90400.0,37.08,37.27,37.08,37.23,90400.0
2008-04-04 13:00:00,37.23,37.23,37.19,37.23,45600.0,37.23,37.23,37.19,37.23,45600.0
2008-04-04 13:05:00,37.23,37.27,37.23,37.26,93200.0,37.23,37.27,37.23,37.26,93200.0
2008-04-04 13:10:00,37.27,37.29,37.26,37.28,60300.0,37.27,37.29,37.26,37.28,60300.0
2008-04-04 13:15:00,37.29,37.3,37.27,37.28,53700.0,37.29,37.3,37.27,37.28,53700.0
2008-04-04 13:20:00,37.27,37.33,37.25,37.33,52400.0,37.27,37.33,37.25,37.33,52400.0
2008-04-04 13:25:00,37.33,37.35,37.29,37.31,70500.0,37.33,37.35,37.29,37.31,70500.0
2008-04-04 13:30:00,37.31,37.31,37.26,37.27,24800.0,37.31,37.31,37.26,37.27,24800.0
2008-04-04 13:35:00,37.28,37.28,37.19,37.2,49500.0,37.28,37.28,37.19,37.2,49500.0
2008-04-04 13:40:00,37.2,37.2,37.15,37.17,39800.0,37.2,37.2,37.15,37.17,39800.0
2008-04-04 13:45:00,37.17,37.22,37.16,37.21,25800.0,37.17,37.22,37.16,37.21,25800.0
2008-04-04 13:50:00,37.22,37.22,37.13,37.14,36600.0,37.22,37.22,37.13,37.14,36600.0
2008-04-04 13:55:00,37.13,37.2,37.13,37.2,47000.0,37.13,37.2,37.13,37.2,47000.0
2008-04-04 14:00:00,37.2,37.24,37.18,37.24,47300.0,37.2,37.24,37.18,37.24,47300.0
2008-04-04 14:05:00,37.23,37.23,37.12,37.13,59000.0,37.23,37.23,37.12,37.13,59000.0
2008-04-04 14:10:00,37.13,37.16,37.11,37.11,35800.0,37.13,37.16,37.11,37.11,35800.0
2008-04-04 14:15:00,37.12,37.16,37.11,37.12,35200.0,37.12,37.16,37.11,37.12,35200.0
2008-04-04 14:20:00,37.12,37.14,37.09,37.1,39200.0,37.12,37.14,37.09,37.1,39200.0
2008-04-04 14:25:00,37.1,37.14,37.07,37.14,51000.0,37.1,37.14,37.07,37.14,51000.0
2008-04-04 14:30:00,37.14,37.14,37.05,37.08,48100.0,37.14,37.14,37.05,37.08,48100.0
2008-04-04 14:35:00,37.08,37.15,37.08,37.12,45700.0,37.08,37.15,37.08,37.12,45700.0
2008-04-04 14:40:00,37.13,37.18,37.11,37.13,46600.0,37.13,37.18,37.11,37.13,46600.0
2008-04-04 14:45:00,37.13,37.16,37.12,37.15,25300.0,37.13,37.16,37.12,37.15,25300.0
2008-04-04 14:50:00,37.15,37.18,37.11,37.12,33500.0,37.15,37.18,37.11,37.12,33500.0
2008-04-04 14:55:00,37.12,37.16,37.07,37.08,39600.0,37.12,37.16,37.07,37.08,39600.0
2008-04-04 15:00:00,37.08,37.14,37.02,37.07,57000.0,37.08,37.14,37.02,37.07,57000.0
2008-04-04 15:05:00,37.06,37.1,37.03,37.05,63800.0,37.06,37.1,37.03,37.05,63800.0
2008-04-04 15:10:00,37.05,37.08,36.95,36.97,88500.0,37.05,37.08,36.95,36.97,88500.0
2008-04-04 15:15:00,36.97,37.03,36.96,36.99,42200.0,36.97,37.03,36.96,36.99,42200.0
2008-04-04 15:20:00,37.0,37.01,36.95,36.97,67500.0,37.0,37.01,36.95,36.97,67500.0
2008-04-04 15:25:00,36.97,37.01,36.93,36.96,75600.0,36.97,37.01,36.93,36.96,75600.0
2008-04-04 15:30:00,36.96,36.97,36.93,36.95,72600.0,36.96,36.97,36.93,36.95,72600.0
2008-04-04 15:35:00,36.95,36.95,36.85,36.87,129200.0,36.95,36.95,36.85,36.87,129200.0
2008-04-04 15:40:00,36.87,36.92,36.87,36.91,99600.0,36.87,36.92,36.87,36.91,99600.0
2008-04-04 15:45:00,36.91,36.91,36.84,36.87,141200.0,36.91,36.91,36.84,36.87,141200.0
2008-04-04 15:50:00,36.86,36.92,36.86,36.91,144500.0,36.86,36.92,36.86,36.91,144500.0
2008-04-04 15:55:00,36.92,37.0,36.91,36.98,168000.0,36.92,37.0,36.91,36.98,168000.0
2008-04-07 09:30:00,36.99,36.99,36.8,36.88,173900.0,36.99,36.99,36.8,36.88,173900.0
2008-04-07 09:35:00,36.88,36.95,36.84,36.92,81100.0,36.88,36.95,36.84,36.92,81100.0
2008-04-07 09:40:00,36.92,36.96,36.82,36.93,72400.0,36.92,36.96,36.82,36.93,72400.0
2008-04-07 09:45:00,36.92,36.97,36.92,36.94,56700.0,36.92,36.97,36.92,36.94,56700.0
2008-04-07 09:50:00,36.94,37.1,36.92,37.08,100700.0,36.94,37.1,36.92,37.08,100700.0
2008-04-07 09:55:00,37.08,37.27,37.04,37.26,118500.0,37.08,37.27,37.04,37.26,118500.0
2008-04-07 10:00:00,37.26,37.33,37.26,37.3,127000.0,37.26,37.33,37.26,37.3,127000.0
2008-04-07 10:05:00,37.3,37.34,37.21,37.21,128400.0,37.3,37.34,37.21,37.21,128400.0
2008-04-07 10:10:00,37.21,37.23,37.17,37.17,88400.0,37.21,37.23,37.17,37.17,88400.0
2008-04-07 10:15:00,37.17,37.24,37.17,37.2,68300.0,37.17,37.24,37.17,37.2,68300.0
2008-04-07 10:20:00,37.2,37.23,37.16,37.17,50400.0,37.2,37.23,37.16,37.17,50400.0
2008-04-07 10:25:00,37.18,37.18,37.03,37.03,79200.0,37.18,37.18,37.03,37.03,79200.0
2008-04-07 10:30:00,37.02,37.04,36.94,36.94,69600.0,37.02,37.04,36.94,36.94,69600.0
2008-04-07 10:35:00,36.94,37.07,36.94,37.06,48700.0,36.94,37.07,36.94,37.06,48700.0
2008-04-07 10:40:00,37.05,37.14,37.05,37.08,71700.0,37.05,37.14,37.05,37.08,71700.0
2008-04-07 10:45:00,37.08,37.2,37.08,37.09,104300.0,37.08,37.2,37.08,37.09,104300.0
2008-04-07 10:50:00,37.09,37.16,37.09,37.15,27300.0,37.09,37.16,37.09,37.15,27300.0
2008-04-07 10:55:00,37.16,37.22,37.15,37.2,30100.0,37.16,37.22,37.15,37.2,30100.0
2008-04-07 11:00:00,37.19,37.28,37.15,37.15,62900.0,37.19,37.28,37.15,37.15,62900.0
2008-04-07 11:05:00,37.15,37.16,37.04,37.04,44700.0,37.15,37.16,37.04,37.04,44700.0
2008-04-07 11:10:00,37.05,37.1,37.04,37.07,22800.0,37.05,37.1,37.04,37.07,22800.0
2008-04-07 11:15:00,37.06,37.19,37.05,37.19,118500.0,37.06,37.19,37.05,37.19,118500.0
2008-04-07 11:20:00,37.18,37.26,37.18,37.25,75300.0,37.18,37.26,37.18,37.25,75300.0
2008-04-07 11:25:00,37.25,37.33,37.24,37.32,48400.0,37.25,37.33,37.24,37.32,48400.0
2008-04-07 11:30:00,37.31,37.38,37.3,37.32,93400.0,37.31,37.38,37.3,37.32,93400.0
2008-04-07 11:35:00,37.31,37.31,37.25,37.29,43200.0,37.31,37.31,37.25,37.29,43200.0
2008-04-07 11:40:00,37.3,37.37,37.29,37.33,40000.0,37.3,37.37,37.29,37.33,40000.0
2008-04-07 11:45:00,37.34,37.4,37.33,37.39,79900.0,37.34,37.4,37.33,37.39,79900.0
2008-04-07 11:50:00,37.38,37.38,37.36,37.38,32600.0,37.38,37.38,37.36,37.38,32600.0
2008-04-07 11:55:00,37.38,37.4,37.36,37.39,24700.0,37.38,37.4,37.36,37.39,24700.0
2008-04-07 12:00:00,37.4,37.45,37.37,37.38,80400.0,37.4,37.45,37.37,37.38,80400.0
2008-04-07 12:05:00,37.37,37.4,37.35,37.4,74600.0,37.37,37.4,37.35,37.4,74600.0
2008-04-07 12:10:00,37.39,37.4,37.35,37.4,38800.0,37.39,37.4,37.35,37.4,38800.0
2008-04-07 12:15:00,37.4,37.44,37.35,37.35,55300.0,37.4,37.44,37.35,37.35,55300.0
2008-04-07 12:20:00,37.35,37.39,37.34,37.36,35500.0,37.35,37.39,37.34,37.36,35500.0
2008-04-07 12:25:00,37.36,37.39,37.33,37.36,29200.0,37.36,37.39,37.33,37.36,29200.0
2008-04-07 12:30:00,37.36,37.38,37.33,37.33,32800.0,37.36,37.38,37.33,37.33,32800.0
2008-04-07 12:35:00,37.34,37.38,37.31,37.38,61500.0,37.34,37.38,37.31,37.38,61500.0
2008-04-07 12:40:00,37.37,37.45,37.36,37.4,62100.0,37.37,37.45,37.36,37.4,62100.0
2008-04-07 12:45:00,37.41,37.44,37.4,37.43,48400.0,37.41,37.44,37.4,37.43,48400.0
2008-04-07 12:50:00,37.43,37.45,37.43,37.44,30200.0,37.43,37.45,37.43,37.44,30200.0
2008-04-07 12:55:00,37.43,37.44,37.36,37.38,49000.0,37.43,37.44,37.36,37.38,49000.0
2008-04-07 13:00:00,37.39,37.4,37.3,37.33,72000.0,37.39,37.4,37.3,37.33,72000.0
2008-04-07 13:05:00,37.33,37.33,37.28,37.28,44000.0,37.33,37.33,37.28,37.28,44000.0
2008-04-07 13:10:00,37.28,37.31,37.28,37.29,28200.0,37.28,37.31,37.28,37.29,28200.0
2008-04-07 13:15:00,37.29,37.32,37.26,37.27,45900.0,37.29,37.32,37.26,37.27,45900.0
2008-04-07 13:20:00,37.27,37.29,37.25,37.29,32300.0,37.27,37.29,37.25,37.29,32300.0
2008-04-07 13:25:00,37.28,37.31,37.28,37.3,34500.0,37.28,37.31,37.28,37.3,34500.0
2008-04-07 13:30:00,37.3,37.31,37.27,37.3,32600.0,37.3,37.31,37.27,37.3,32600.0
2008-04-07 13:35:00,37.3,37.32,37.27,37.29,63400.0,37.3,37.32,37.27,37.29,63400.0
2008-04-07 13:40:00,37.28,37.31,37.26,37.29,38700.0,37.28,37.31,37.26,37.29,38700.0
2008-04-07 13:45:00,37.29,37.33,37.29,37.32,61900.0,37.29,37.33,37.29,37.32,61900.0
2008-04-07 13:50:00,37.31,37.34,37.3,37.32,63000.0,37.31,37.34,37.3,37.32,63000.0
2008-04-07 13:55:00,37.3,37.34,37.3,37.33,48400.0,37.3,37.34,37.3,37.33,48400.0
2008-04-07 14:00:00,37.33,37.39,37.33,37.35,65200.0,37.33,37.39,37.33,37.35,65200.0
2008-04-07 14:05:00,37.35,37.36,37.31,37.32,34400.0,37.35,37.36,37.31,37.32,34400.0
2008-04-07 14:10:00,37.32,37.35,37.29,37.33,44300.0,37.32,37.35,37.29,37.33,44300.0
2008-04-07 14:15:00,37.33,37.34,37.27,37.27,66100.0,37.33,37.34,37.27,37.27,66100.0
2008-04-07 14:20:00,37.27,37.28,37.19,37.19,67300.0,37.27,37.28,37.19,37.19,67300.0
2008-04-07 14:25:00,37.19,37.21,37.16,37.16,44200.0,37.19,37.21,37.16,37.16,44200.0
2008-04-07 14:30:00,37.17,37.18,37.11,37.13,72500.0,37.17,37.18,37.11,37.13,72500.0
2008-04-07 14:35:00,37.12,37.13,37.01,37.04,109700.0,37.12,37.13,37.01,37.04,109700.0
2008-04-07 14:40:00,37.05,37.06,37.01,37.03,59300.0,37.05,37.06,37.01,37.03,59300.0
2008-04-07 14:45:00,37.04,37.04,36.99,37.0,91400.0,37.04,37.04,36.99,37.0,91400.0
2008-04-07 14:50:00,37.0,37.04,37.0,37.02,64900.0,37.0,37.04,37.0,37.02,64900.0
2008-04-07 14:55:00,37.02,37.03,36.95,36.95,65500.0,37.02,37.03,36.95,36.95,65500.0
2008-04-07 15:00:00,36.94,36.95,36.83,36.94,84500.0,36.94,36.95,36.83,36.94,84500.0
2008-04-07 15:05:00,36.93,36.95,36.87,36.9,52700.0,36.93,36.95,36.87,36.9,52700.0
2008-04-07 15:10:00,36.89,36.94,36.83,36.91,77900.0,36.89,36.94,36.83,36.91,77900.0
2008-04-07 15:15:00,36.91,36.94,36.87,36.92,55300.0,36.91,36.94,36.87,36.92,55300.0
2008-04-07 15:20:00,36.91,36.92,36.86,36.89,91300.0,36.91,36.92,36.86,36.89,91300.0
2008-04-07 15:25:00,36.9,36.93,36.87,36.92,64700.0,36.9,36.93,36.87,36.92,64700.0
2008-04-07 15:30:00,36.92,36.93,36.81,36.89,130500.0,36.92,36.93,36.81,36.89,130500.0
2008-04-07 15:35:00,36.89,36.95,36.87,36.89,131400.0,36.89,36.95,36.87,36.89,131400.0
2008-04-07 15:40:00,36.9,36.93,36.87,36.9,91900.0,36.9,36.93,36.87,36.9,91900.0
2008-04-07 15:45:00,36.9,36.95,36.89,36.94,87300.0,36.9,36.95,36.89,36.94,87300.0
2008-04-07 15:50:00,36.94,37.0,36.92,36.99,184900.0,36.94,37.0,36.92,36.99,184900.0
2008-04-07 15:55:00,36.98,37.0,36.88,36.88,207600.0,36.98,37.0,36.88,36.88,207600.0
2008-04-08 09:30:00,36.73,37.19,36.61,36.81,76000.0,36.73,37.19,36.61,36.81,76000.0
2008-04-08 09:35:00,36.81,36.81,36.53,36.57,37100.0,36.81,36.81,36.53,36.57,37100.0
2008-04-08 09:40:00,36.56,36.69,36.52,36.64,74400.0,36.56,36.69,36.52,36.64,74400.0
2008-04-08 09:45:00,36.64,36.7,36.56,36.58,116300.0,36.64,36.7,36.56,36.58,116300.0
2008-04-08 09:50:00,36.6,36.62,36.51,36.6,67400.0,36.6,36.62,36.51,36.6,67400.0
2008-04-08 09:55:00,36.6,36.65,36.54,36.58,48200.0,36.6,36.65,36.54,36.58,48200.0
2008-04-08 10:00:00,36.58,36.66,36.53,36.62,42900.0,36.58,36.66,36.53,36.62,42900.0
2008-04-08 10:05:00,36.63,36.69,36.62,36.69,46500.0,36.63,36.69,36.62,36.69,46500.0
2008-04-08 10:10:00,36.7,36.8,36.69,36.72,53500.0,36.7,36.8,36.69,36.72,53500.0
2008-04-08 10:15:00,36.71,36.83,36.67,36.81,43100.0,36.71,36.83,36.67,36.81,43100.0
2008-04-08 10:20:00,36.82,36.85,36.76,36.76,66100.0,36.82,36.85,36.76,36.76,66100.0
2008-04-08 10:25:00,36.77,36.86,36.76,36.8,32500.0,36.77,36.86,36.76,36.8,32500.0
2008-04-08 10:30:00,36.79,36.84,36.76,36.78,49400.0,36.79,36.84,36.76,36.78,49400.0
2008-04-08 10:35:00,36.78,36.87,36.77,36.85,45700.0,36.78,36.87,36.77,36.85,45700.0
2008-04-08 10:40:00,36.85,36.93,36.83,36.89,42600.0,36.85,36.93,36.83,36.89,42600.0
2008-04-08 10:45:00,36.89,36.94,36.86,36.91,32100.0,36.89,36.94,36.86,36.91,32100.0
2008-04-08 10:50:00,36.92,36.95,36.88,36.92,38800.0,36.92,36.95,36.88,36.92,38800.0
2008-04-08 10:55:00,36.91,36.96,36.88,36.92,30000.0,36.91,36.96,36.88,36.92,30000.0
2008-04-08 11:00:00,36.92,36.93,36.91,36.93,23200.0,36.92,36.93,36.91,36.93,23200.0
2008-04-08 11:05:00,36.93,36.99,36.92,36.99,43800.0,36.93,36.99,36.92,36.99,43800.0
2008-04-08 11:10:00,36.99,37.02,36.93,36.94,51600.0,36.99,37.02,36.93,36.94,51600.0
2008-04-08 11:15:00,36.94,37.01,36.93,36.99,48100.0,36.94,37.01,36.93,36.99,48100.0
2008-04-08 11:20:00,36.99,37.01,36.97,37.0,48800.0,36.99,37.01,36.97,37.0,48800.0
2008-04-08 11:25:00,37.0,37.06,36.99,37.05,38000.0,37.0,37.06,36.99,37.05,38000.0
2008-04-08 11:30:00,37.05,37.07,36.98,36.99,83900.0,37.05,37.07,36.98,36.99,83900.0
2008-04-08 11:35:00,36.98,36.99,36.89,36.89,46500.0,36.98,36.99,36.89,36.89,46500.0
2008-04-08 11:40:00,36.9,36.93,36.87,36.93,35600.0,36.9,36.93,36.87,36.93,35600.0
2008-04-08 11:45:00,36.92,36.93,36.83,36.83,78200.0,36.92,36.93,36.83,36.83,78200.0
2008-04-08 11:50:00,36.83,36.87,36.82,36.87,27500.0,36.83,36.87,36.82,36.87,27500.0
2008-04-08 11:55:00,36.87,36.9,36.85,36.85,24300.0,36.87,36.9,36.85,36.85,24300.0
2008-04-08 12:00:00,36.85,36.89,36.83,36.85,22600.0,36.85,36.89,36.83,36.85,22600.0
2008-04-08 12:05:00,36.85,36.87,36.85,36.87,17800.0,36.85,36.87,36.85,36.87,17800.0
2008-04-08 12:10:00,36.86,36.9,36.84,36.88,40200.0,36.86,36.9,36.84,36.88,40200.0
2008-04-08 12:15:00,36.87,36.87,36.82,36.83,27700.0,36.87,36.87,36.82,36.83,27700.0
2008-04-08 12:20:00,36.83,36.9,36.83,36.89,45400.0,36.83,36.9,36.83,36.89,45400.0
2008-04-08 12:25:00,36.88,36.89,36.82,36.83,28500.0,36.88,36.89,36.82,36.83,28500.0
2008-04-08 12:30:00,36.82,36.9,36.82,36.9,60700.0,36.82,36.9,36.82,36.9,60700.0
2008-04-08 12:35:00,36.89,36.94,36.88,36.93,59700.0,36.89,36.94,36.88,36.93,59700.0
2008-04-08 12:40:00,36.94,36.99,36.94,36.97,53800.0,36.94,36.99,36.94,36.97,53800.0
2008-04-08 12:45:00,36.97,36.97,36.89,36.89,46300.0,36.97,36.97,36.89,36.89,46300.0
2008-04-08 12:50:00,36.9,36.93,36.87,36.91,20800.0,36.9,36.93,36.87,36.91,20800.0
2008-04-08 12:55:00,36.91,36.92,36.87,36.88,14000.0,36.91,36.92,36.87,36.88,14000.0
2008-04-08 13:00:00,36.88,36.89,36.83,36.85,37300.0,36.88,36.89,36.83,36.85,37300.0
2008-04-08 13:05:00,36.85,36.85,36.81,36.84,21500.0,36.85,36.85,36.81,36.84,21500.0
2008-04-08 13:10:00,36.84,36.91,36.83,36.9,29400.0,36.84,36.91,36.83,36.9,29400.0
2008-04-08 13:15:00,36.9,36.92,36.88,36.88,21400.0,36.9,36.92,36.88,36.88,21400.0
2008-04-08 13:20:00,36.88,36.92,36.87,36.91,22600.0,36.88,36.92,36.87,36.91,22600.0
2008-04-08 13:25:00,36.92,36.92,36.79,36.81,45800.0,36.92,36.92,36.79,36.81,45800.0
2008-04-08 13:30:00,36.8,36.82,36.78,36.8,31900.0,36.8,36.82,36.78,36.8,31900.0
2008-04-08 13:35:00,36.8,36.85,36.78,36.84,27000.0,36.8,36.85,36.78,36.84,27000.0
2008-04-08 13:40:00,36.85,36.89,36.85,36.89,25600.0,36.85,36.89,36.85,36.89,25600.0
2008-04-08 13:45:00,36.88,36.92,36.88,36.92,33000.0,36.88,36.92,36.88,36.92,33000.0
2008-04-08 13:50:00,36.91,36.94,36.87,36.91,64900.0,36.91,36.94,36.87,36.91,64900.0
2008-04-08 13:55:00,36.9,36.91,36.84,36.89,63000.0,36.9,36.91,36.84,36.89,63000.0
2008-04-08 14:00:00,36.9,36.9,36.82,36.86,51300.0,36.9,36.9,36.82,36.86,51300.0
2008-04-08 14:05:00,36.85,36.87,36.7,36.71,85800.0,36.85,36.87,36.7,36.71,85800.0
2008-04-08 14:10:00,36.71,36.75,36.69,36.74,49600.0,36.71,36.75,36.69,36.74,49600.0
2008-04-08 14:15:00,36.73,36.78,36.73,36.76,30700.0,36.73,36.78,36.73,36.76,30700.0
2008-04-08 14:20:00,36.76,36.77,36.65,36.68,67100.0,36.76,36.77,36.65,36.68,67100.0
2008-04-08 14:25:00,36.67,36.73,36.66,36.7,94800.0,36.67,36.73,36.66,36.7,94800.0
2008-04-08 14:30:00,36.69,36.73,36.67,36.69,41600.0,36.69,36.73,36.67,36.69,41600.0
2008-04-08 14:35:00,36.68,36.74,36.67,36.71,37300.0,36.68,36.74,36.67,36.71,37300.0
2008-04-08 14:40:00,36.71,36.72,36.65,36.65,46700.0,36.71,36.72,36.65,36.65,46700.0
2008-04-08 14:45:00,36.65,36.71,36.65,36.7,39400.0,36.65,36.71,36.65,36.7,39400.0
2008-04-08 14:50:00,36.71,36.8,36.71,36.77,70400.0,36.71,36.8,36.71,36.77,70400.0
2008-04-08 14:55:00,36.77,36.81,36.76,36.76,106700.0,36.77,36.81,36.76,36.76,106700.0
2008-04-08 15:00:00,36.76,36.78,36.67,36.67,117700.0,36.76,36.78,36.67,36.67,117700.0
2008-04-08 15:05:00,36.68,36.69,36.63,36.69,43600.0,36.68,36.69,36.63,36.69,43600.0
2008-04-08 15:10:00,36.68,36.71,36.66,36.66,54200.0,36.68,36.71,36.66,36.66,54200.0
2008-04-08 15:15:00,36.66,36.69,36.65,36.68,40400.0,36.66,36.69,36.65,36.68,40400.0
2008-04-08 15:20:00,36.68,36.69,36.59,36.66,59700.0,36.68,36.69,36.59,36.66,59700.0
2008-04-08 15:25:00,36.66,36.72,36.65,36.71,56300.0,36.66,36.72,36.65,36.71,56300.0
2008-04-08 15:30:00,36.72,36.83,36.72,36.8,103200.0,36.72,36.83,36.72,36.8,103200.0
2008-04-08 15:35:00,36.8,36.81,36.77,36.78,56900.0,36.8,36.81,36.77,36.78,56900.0
2008-04-08 15:40:00,36.78,36.85,36.77,36.84,102000.0,36.78,36.85,36.77,36.84,102000.0
2008-04-08 15:45:00,36.85,36.88,36.84,36.86,101700.0,36.85,36.88,36.84,36.86,101700.0
2008-04-08 15:50:00,36.86,36.91,36.79,36.79,201000.0,36.86,36.91,36.79,36.79,201000.0
2008-04-08 15:55:00,36.79,36.84,36.78,36.81,178700.0,36.79,36.84,36.78,36.81,178700.0
2008-04-09 09:30:00,36.91,36.98,36.63,36.8,98800.0,36.91,36.98,36.63,36.8,98800.0
2008-04-09 09:35:00,36.81,36.89,36.74,36.84,78900.0,36.81,36.89,36.74,36.84,78900.0
2008-04-09 09:40:00,36.83,36.83,36.64,36.65,32700.0,36.83,36.83,36.64,36.65,32700.0
2008-04-09 09:45:00,36.65,36.74,36.64,36.74,59900.0,36.65,36.74,36.64,36.74,59900.0
2008-04-09 09:50:00,36.73,36.82,36.71,36.71,61800.0,36.73,36.82,36.71,36.71,61800.0
2008-04-09 09:55:00,36.71,36.71,36.44,36.46,114100.0,36.71,36.71,36.44,36.46,114100.0
2008-04-09 10:00:00,36.46,36.69,36.45,36.68,78400.0,36.46,36.69,36.45,36.68,78400.0
2008-04-09 10:05:00,36.68,36.69,36.56,36.64,42800.0,36.68,36.69,36.56,36.64,42800.0
2008-04-09 10:10:00,36.64,36.71,36.6,36.65,45400.0,36.64,36.71,36.6,36.65,45400.0
2008-04-09 10:15:00,36.64,36.74,36.61,36.73,25900.0,36.64,36.74,36.61,36.73,25900.0
2008-04-09 10:20:00,36.73,36.76,36.66,36.68,28800.0,36.73,36.76,36.66,36.68,28800.0
2008-04-09 10:25:00,36.68,36.69,36.57,36.59,32500.0,36.68,36.69,36.57,36.59,32500.0
2008-04-09 10:30:00,36.59,36.6,36.46,36.53,60600.0,36.59,36.6,36.46,36.53,60600.0
2008-04-09 10:35:00,36.55,36.55,36.42,36.45,68400.0,36.55,36.55,36.42,36.45,68400.0
2008-04-09 10:40:00,36.44,36.46,36.37,36.43,87300.0,36.44,36.46,36.37,36.43,87300.0
2008-04-09 10:45:00,36.43,36.47,36.4,36.44,70200.0,36.43,36.47,36.4,36.44,70200.0
2008-04-09 10:50:00,36.45,36.47,36.4,36.41,99100.0,36.45,36.47,36.4,36.41,99100.0
2008-04-09 10:55:00,36.41,36.47,36.39,36.44,48700.0,36.41,36.47,36.39,36.44,48700.0
2008-04-09 11:00:00,36.44,36.52,36.42,36.51,45500.0,36.44,36.52,36.42,36.51,45500.0
2008-04-09 11:05:00,36.51,36.52,36.45,36.45,41300.0,36.51,36.52,36.45,36.45,41300.0
2008-04-09 11:10:00,36.45,36.5,36.45,36.47,21500.0,36.45,36.5,36.45,36.47,21500.0
2008-04-09 11:15:00,36.49,36.55,36.49,36.54,22100.0,36.49,36.55,36.49,36.54,22100.0
2008-04-09 11:20:00,36.55,36.57,36.49,36.49,41500.0,36.55,36.57,36.49,36.49,41500.0
2008-04-09 11:25:00,36.49,36.58,36.48,36.58,30200.0,36.49,36.58,36.48,36.58,30200.0
2008-04-09 11:30:00,36.56,36.56,36.52,36.52,20800.0,36.56,36.56,36.52,36.52,20800.0
2008-04-09 11:35:00,36.51,36.51,36.37,36.38,69800.0,36.51,36.51,36.37,36.38,69800.0
2008-04-09 11:40:00,36.38,36.42,36.29,36.38,75100.0,36.38,36.42,36.29,36.38,75100.0
2008-04-09 11:45:00,36.38,36.41,36.33,36.35,20500.0,36.38,36.41,36.33,36.35,20500.0
2008-04-09 11:50:00,36.35,36.36,36.26,36.28,32600.0,36.35,36.36,36.26,36.28,32600.0
2008-04-09 11:55:00,36.28,36.33,36.28,36.32,24100.0,36.28,36.33,36.28,36.32,24100.0
2008-04-09 12:00:00,36.32,36.38,36.31,36.37,30200.0,36.32,36.38,36.31,36.37,30200.0
2008-04-09 12:05:00,36.36,36.37,36.33,36.34,31800.0,36.36,36.37,36.33,36.34,31800.0
2008-04-09 12:10:00,36.34,36.34,36.26,36.29,47900.0,36.34,36.34,36.26,36.29,47900.0
2008-04-09 12:15:00,36.29,36.3,36.24,36.24,24900.0,36.29,36.3,36.24,36.24,24900.0
2008-04-09 12:20:00,36.25,36.25,36.19,36.24,42900.0,36.25,36.25,36.19,36.24,42900.0
2008-04-09 12:25:00,36.25,36.29,36.24,36.27,39200.0,36.25,36.29,36.24,36.27,39200.0
2008-04-09 12:30:00,36.27,36.28,36.24,36.25,22100.0,36.27,36.28,36.24,36.25,22100.0
2008-04-09 12:35:00,36.25,36.27,36.19,36.23,34300.0,36.25,36.27,36.19,36.23,34300.0
2008-04-09 12:40:00,36.23,36.24,36.17,36.17,29200.0,36.23,36.24,36.17,36.17,29200.0
2008-04-09 12:45:00,36.17,36.17,36.11,36.11,57200.0,36.17,36.17,36.11,36.11,57200.0
2008-04-09 12:50:00,36.12,36.15,36.11,36.14,34000.0,36.12,36.15,36.11,36.14,34000.0
2008-04-09 12:55:00,36.12,36.13,36.06,36.08,51700.0,36.12,36.13,36.06,36.08,51700.0
2008-04-09 13:00:00,36.08,36.15,36.06,36.14,55200.0,36.08,36.15,36.06,36.14,55200.0
2008-04-09 13:05:00,36.14,36.16,36.07,36.15,90900.0,36.14,36.16,36.07,36.15,90900.0
2008-04-09 13:10:00,36.15,36.22,36.14,36.15,94600.0,36.15,36.22,36.14,36.15,94600.0
2008-04-09 13:15:00,36.14,36.2,36.14,36.19,19700.0,36.14,36.2,36.14,36.19,19700.0
2008-04-09 13:20:00,36.19,36.24,36.17,36.17,40800.0,36.19,36.24,36.17,36.17,40800.0
2008-04-09 13:25:00,36.16,36.19,36.15,36.19,16600.0,36.16,36.19,36.15,36.19,16600.0
2008-04-09 13:30:00,36.19,36.19,36.13,36.18,27600.0,36.19,36.19,36.13,36.18,27600.0
2008-04-09 13:35:00,36.18,36.26,36.18,36.26,30200.0,36.18,36.26,36.18,36.26,30200.0
2008-04-09 13:40:00,36.25,36.26,36.22,36.25,17300.0,36.25,36.26,36.22,36.25,17300.0
2008-04-09 13:45:00,36.25,36.26,36.16,36.18,21800.0,36.25,36.26,36.16,36.18,21800.0
2008-04-09 13:50:00,36.18,36.2,36.15,36.19,14300.0,36.18,36.2,36.15,36.19,14300.0
2008-04-09 13:55:00,36.19,36.23,36.17,36.22,19300.0,36.19,36.23,36.17,36.22,19300.0
2008-04-09 14:00:00,36.23,36.29,36.22,36.28,55300.0,36.23,36.29,36.22,36.28,55300.0
2008-04-09 14:05:00,36.27,36.28,36.23,36.23,26300.0,36.27,36.28,36.23,36.23,26300.0
2008-04-09 14:10:00,36.23,36.23,36.07,36.07,46000.0,36.23,36.23,36.07,36.07,46000.0
2008-04-09 14:15:00,36.07,36.1,36.03,36.08,53600.0,36.07,36.1,36.03,36.08,53600.0
2008-04-09 14:20:00,36.07,36.09,36.03,36.05,35700.0,36.07,36.09,36.03,36.05,35700.0
2008-04-09 14:25:00,36.04,36.1,36.01,36.06,48500.0,36.04,36.1,36.01,36.06,48500.0
2008-04-09 14:30:00,36.06,36.06,36.0,36.03,35400.0,36.06,36.06,36.0,36.03,35400.0
2008-04-09 14:35:00,36.03,36.1,36.02,36.08,35400.0,36.03,36.1,36.02,36.08,35400.0
2008-04-09 14:40:00,36.09,36.11,36.02,36.05,29600.0,36.09,36.11,36.02,36.05,29600.0
2008-04-09 14:45:00,36.05,36.06,36.0,36.01,52300.0,36.05,36.06,36.0,36.01,52300.0
2008-04-09 14:50:00,36.01,36.03,35.99,36.0,82200.0,36.01,36.03,35.99,36.0,82200.0
2008-04-09 14:55:00,35.99,36.08,35.99,36.04,52100.0,35.99,36.08,35.99,36.04,52100.0
2008-04-09 15:00:00,36.04,36.08,36.0,36.08,40100.0,36.04,36.08,36.0,36.08,40100.0
2008-04-09 15:05:00,36.08,36.08,36.01,36.04,57200.0,36.08,36.08,36.01,36.04,57200.0
2008-04-09 15:10:00,36.04,36.08,35.99,36.07,61600.0,36.04,36.08,35.99,36.07,61600.0
2008-04-09 15:15:00,36.07,36.11,36.03,36.11,63200.0,36.07,36.11,36.03,36.11,63200.0
2008-04-09 15:20:00,36.1,36.15,36.08,36.13,55700.0,36.1,36.15,36.08,36.13,55700.0
2008-04-09 15:25:00,36.13,36.2,36.1,36.17,111000.0,36.13,36.2,36.1,36.17,111000.0
2008-04-09 15:30:00,36.17,36.22,36.13,36.21,60000.0,36.17,36.22,36.13,36.21,60000.0
2008-04-09 15:35:00,36.2,36.32,36.2,36.31,99700.0,36.2,36.32,36.2,36.31,99700.0
2008-04-09 15:40:00,36.31,36.31,36.26,36.28,78000.0,36.31,36.31,36.26,36.28,78000.0
2008-04-09 15:45:00,36.27,36.3,36.26,36.3,95400.0,36.27,36.3,36.26,36.3,95400.0
2008-04-09 15:50:00,36.29,36.3,36.24,36.26,101300.0,36.29,36.3,36.24,36.26,101300.0
2008-04-09 15:55:00,36.26,36.32,36.26,36.32,136600.0,36.26,36.32,36.26,36.32,136600.0
2008-04-10 09:30:00,36.16,36.75,36.0,36.51,120200.0,36.16,36.75,36.0,36.51,120200.0
2008-04-10 09:35:00,36.52,36.52,36.44,36.49,80100.0,36.52,36.52,36.44,36.49,80100.0
2008-04-10 09:40:00,36.5,36.67,36.5,36.61,132800.0,36.5,36.67,36.5,36.61,132800.0
2008-04-10 09:45:00,36.61,36.72,36.59,36.66,98700.0,36.61,36.72,36.59,36.66,98700.0
2008-04-10 09:50:00,36.66,36.72,36.65,36.71,112400.0,36.66,36.72,36.65,36.71,112400.0
2008-04-10 09:55:00,36.7,36.76,36.5,36.6,106200.0,36.7,36.76,36.5,36.6,106200.0
2008-04-10 10:00:00,36.59,36.68,36.49,36.68,166600.0,36.59,36.68,36.49,36.68,166600.0
2008-04-10 10:05:00,36.69,36.82,36.69,36.73,116400.0,36.69,36.82,36.69,36.73,116400.0
2008-04-10 10:10:00,36.73,36.76,36.59,36.6,80600.0,36.73,36.76,36.59,36.6,80600.0
2008-04-10 10:15:00,36.59,36.65,36.55,36.65,106900.0,36.59,36.65,36.55,36.65,106900.0
2008-04-10 10:20:00,36.65,36.95,36.6,36.95,142600.0,36.65,36.95,36.6,36.95,142600.0
2008-04-10 10:25:00,36.95,37.0,36.93,36.98,77300.0,36.95,37.0,36.93,36.98,77300.0
2008-04-10 10:30:00,36.99,36.99,36.85,36.85,52000.0,36.99,36.99,36.85,36.85,52000.0
2008-04-10 10:35:00,36.85,36.92,36.84,36.88,54500.0,36.85,36.92,36.84,36.88,54500.0
2008-04-10 10:40:00,36.88,36.92,36.85,36.9,76000.0,36.88,36.92,36.85,36.9,76000.0
2008-04-10 10:45:00,36.9,36.99,36.87,36.97,78700.0,36.9,36.99,36.87,36.97,78700.0
2008-04-10 10:50:00,36.97,37.0,36.91,36.92,148800.0,36.97,37.0,36.91,36.92,148800.0
2008-04-10 10:55:00,36.93,37.03,36.92,37.03,137700.0,36.93,37.03,36.92,37.03,137700.0
2008-04-10 11:00:00,37.03,37.05,37.0,37.0,34500.0,37.03,37.05,37.0,37.0,34500.0
2008-04-10 11:05:00,37.0,37.04,37.0,37.0,62100.0,37.0,37.04,37.0,37.0,62100.0
2008-04-10 11:10:00,37.01,37.05,37.0,37.03,104600.0,37.01,37.05,37.0,37.03,104600.0
2008-04-10 11:15:00,37.03,37.05,37.01,37.02,83400.0,37.03,37.05,37.01,37.02,83400.0
2008-04-10 11:20:00,37.03,37.11,37.03,37.1,92400.0,37.03,37.11,37.03,37.1,92400.0
2008-04-10 11:25:00,37.09,37.11,37.0,37.03,109700.0,37.09,37.11,37.0,37.03,109700.0
2008-04-10 11:30:00,37.03,37.05,37.0,37.03,71400.0,37.03,37.05,37.0,37.03,71400.0
2008-04-10 11:35:00,37.03,37.08,37.0,37.0,68300.0,37.03,37.08,37.0,37.0,68300.0
2008-04-10 11:40:00,37.0,37.09,37.0,37.06,63800.0,37.0,37.09,37.0,37.06,63800.0
2008-04-10 11:45:00,37.05,37.07,37.02,37.05,114500.0,37.05,37.07,37.02,37.05,114500.0
2008-04-10 11:50:00,37.04,37.06,37.03,37.05,60800.0,37.04,37.06,37.03,37.05,60800.0
2008-04-10 11:55:00,37.04,37.11,37.01,37.01,168000.0,37.04,37.11,37.01,37.01,168000.0
2008-04-10 12:00:00,37.01,37.05,37.0,37.01,69200.0,37.01,37.05,37.0,37.01,69200.0
2008-04-10 12:05:00,37.02,37.02,36.95,37.0,72600.0,37.02,37.02,36.95,37.0,72600.0
2008-04-10 12:10:00,36.99,37.09,36.99,37.07,48000.0,36.99,37.09,36.99,37.07,48000.0
2008-04-10 12:15:00,37.07,37.13,37.07,37.13,51300.0,37.07,37.13,37.07,37.13,51300.0
2008-04-10 12:20:00,37.12,37.19,37.11,37.17,46700.0,37.12,37.19,37.11,37.17,46700.0
2008-04-10 12:25:00,37.17,37.18,37.14,37.15,48500.0,37.17,37.18,37.14,37.15,48500.0
2008-04-10 12:30:00,37.15,37.15,37.05,37.05,92600.0,37.15,37.15,37.05,37.05,92600.0
2008-04-10 12:35:00,37.05,37.06,36.99,37.05,110200.0,37.05,37.06,36.99,37.05,110200.0
2008-04-10 12:40:00,37.04,37.06,37.02,37.04,67600.0,37.04,37.06,37.02,37.04,67600.0
2008-04-10 12:45:00,37.04,37.05,36.93,36.95,87000.0,37.04,37.05,36.93,36.95,87000.0
2008-04-10 12:50:00,36.95,36.98,36.86,36.97,102600.0,36.95,36.98,36.86,36.97,102600.0
2008-04-10 12:55:00,36.97,37.01,36.93,36.93,84400.0,36.97,37.01,36.93,36.93,84400.0
2008-04-10 13:00:00,36.93,37.01,36.9,36.9,95100.0,36.93,37.01,36.9,36.9,95100.0
2008-04-10 13:05:00,36.9,36.93,36.9,36.91,27200.0,36.9,36.93,36.9,36.91,27200.0
2008-04-10 13:10:00,36.9,37.0,36.9,36.96,54400.0,36.9,37.0,36.9,36.96,54400.0
2008-04-10 13:15:00,36.96,37.01,36.89,36.9,50200.0,36.96,37.01,36.89,36.9,50200.0
2008-04-10 13:20:00,36.9,36.97,36.89,36.94,79500.0,36.9,36.97,36.89,36.94,79500.0
2008-04-10 13:25:00,36.95,36.96,36.92,36.93,71400.0,36.95,36.96,36.92,36.93,71400.0
2008-04-10 13:30:00,36.94,36.96,36.92,36.94,94300.0,36.94,36.96,36.92,36.94,94300.0
2008-04-10 13:35:00,36.93,36.98,36.91,36.97,77900.0,36.93,36.98,36.91,36.97,77900.0
2008-04-10 13:40:00,36.97,37.02,36.91,37.01,76400.0,36.97,37.02,36.91,37.01,76400.0
2008-04-10 13:45:00,37.01,37.07,37.0,37.07,44100.0,37.01,37.07,37.0,37.07,44100.0
2008-04-10 13:50:00,37.07,37.07,37.0,37.01,71800.0,37.07,37.07,37.0,37.01,71800.0
2008-04-10 13:55:00,37.01,37.03,36.84,36.85,150900.0,37.01,37.03,36.84,36.85,150900.0
2008-04-10 14:00:00,36.85,36.95,36.85,36.93,66000.0,36.85,36.95,36.85,36.93,66000.0
2008-04-10 14:05:00,36.93,36.95,36.89,36.9,63500.0,36.93,36.95,36.89,36.9,63500.0
2008-04-10 14:10:00,36.9,36.95,36.9,36.9,59700.0,36.9,36.95,36.9,36.9,59700.0
2008-04-10 14:15:00,36.91,36.91,36.85,36.91,83600.0,36.91,36.91,36.85,36.91,83600.0
2008-04-10 14:20:00,36.91,36.93,36.87,36.9,77400.0,36.91,36.93,36.87,36.9,77400.0
2008-04-10 14:25:00,36.89,36.89,36.84,36.86,72300.0,36.89,36.89,36.84,36.86,72300.0
2008-04-10 14:30:00,36.87,36.92,36.82,36.92,94300.0,36.87,36.92,36.82,36.92,94300.0
2008-04-10 14:35:00,36.92,36.92,36.87,36.9,151100.0,36.92,36.92,36.87,36.9,151100.0
2008-04-10 14:40:00,36.9,36.96,36.87,36.95,121300.0,36.9,36.96,36.87,36.95,121300.0
2008-04-10 14:45:00,36.94,36.98,36.92,36.92,193600.0,36.94,36.98,36.92,36.92,193600.0
2008-04-10 14:50:00,36.92,37.01,36.9,37.0,87300.0,36.92,37.01,36.9,37.0,87300.0
2008-04-10 14:55:00,37.01,37.09,37.0,37.08,131500.0,37.01,37.09,37.0,37.08,131500.0
2008-04-10 15:00:00,37.08,37.12,37.08,37.1,80300.0,37.08,37.12,37.08,37.1,80300.0
2008-04-10 15:05:00,37.1,37.13,37.06,37.11,102500.0,37.1,37.13,37.06,37.11,102500.0
2008-04-10 15:10:00,37.12,37.12,36.99,37.02,129600.0,37.12,37.12,36.99,37.02,129600.0
2008-04-10 15:15:00,37.02,37.09,37.02,37.08,84800.0,37.02,37.09,37.02,37.08,84800.0
2008-04-10 15:20:00,37.07,37.1,37.04,37.09,103600.0,37.07,37.1,37.04,37.09,103600.0
2008-04-10 15:25:00,37.08,37.11,37.06,37.1,95800.0,37.08,37.11,37.06,37.1,95800.0
2008-04-10 15:30:00,37.1,37.1,36.97,36.99,204700.0,37.1,37.1,36.97,36.99,204700.0
2008-04-10 15:35:00,36.98,37.02,36.96,37.0,181700.0,36.98,37.02,36.96,37.0,181700.0
2008-04-10 15:40:00,37.0,37.04,36.97,37.01,200200.0,37.0,37.04,36.97,37.01,200200.0
2008-04-10 15:45:00,37.01,37.04,37.01,37.03,192500.0,37.01,37.04,37.01,37.03,192500.0
2008-04-10 15:50:00,37.04,37.11,37.03,37.1,275100.0,37.04,37.11,37.03,37.1,275100.0
2008-04-10 15:55:00,37.11,37.12,37.07,37.07,294100.0,37.11,37.12,37.07,37.07,294100.0
2008-04-11 09:30:00,36.97,37.0,36.53,36.7,197200.0,36.97,37.0,36.53,36.7,197200.0
2008-04-11 09:35:00,36.7,36.76,36.43,36.51,148600.0,36.7,36.76,36.43,36.51,148600.0
2008-04-11 09:40:00,36.51,36.66,36.43,36.44,162900.0,36.51,36.66,36.43,36.44,162900.0
2008-04-11 09:45:00,36.44,36.6,36.4,36.58,114000.0,36.44,36.6,36.4,36.58,114000.0
2008-04-11 09:50:00,36.58,36.6,36.43,36.49,114600.0,36.58,36.6,36.43,36.49,114600.0
2008-04-11 09:55:00,36.48,36.56,36.38,36.52,142400.0,36.48,36.56,36.38,36.52,142400.0
2008-04-11 10:00:00,36.51,36.56,36.32,36.42,110600.0,36.51,36.56,36.32,36.42,110600.0
2008-04-11 10:05:00,36.42,36.45,36.32,36.32,94800.0,36.42,36.45,36.32,36.32,94800.0
2008-04-11 10:10:00,36.32,36.44,36.3,36.44,85800.0,36.32,36.44,36.3,36.44,85800.0
2008-04-11 10:15:00,36.44,36.54,36.43,36.48,100500.0,36.44,36.54,36.43,36.48,100500.0
2008-04-11 10:20:00,36.47,36.52,36.41,36.47,81500.0,36.47,36.52,36.41,36.47,81500.0
2008-04-11 10:25:00,36.46,36.49,36.42,36.44,77500.0,36.46,36.49,36.42,36.44,77500.0
2008-04-11 10:30:00,36.45,36.55,36.43,36.43,102000.0,36.45,36.55,36.43,36.43,102000.0
2008-04-11 10:35:00,36.44,36.52,36.44,36.47,70800.0,36.44,36.52,36.44,36.47,70800.0
2008-04-11 10:40:00,36.46,36.55,36.46,36.49,76000.0,36.46,36.55,36.46,36.49,76000.0
2008-04-11 10:45:00,36.49,36.61,36.48,36.59,64300.0,36.49,36.61,36.48,36.59,64300.0
2008-04-11 10:50:00,36.6,36.64,36.6,36.63,58300.0,36.6,36.64,36.6,36.63,58300.0
2008-04-11 10:55:00,36.63,36.64,36.56,36.57,77300.0,36.63,36.64,36.56,36.57,77300.0
2008-04-11 11:00:00,36.57,36.58,36.49,36.51,73100.0,36.57,36.58,36.49,36.51,73100.0
2008-04-11 11:05:00,36.51,36.58,36.5,36.56,58500.0,36.51,36.58,36.5,36.56,58500.0
2008-04-11 11:10:00,36.55,36.6,36.46,36.46,46700.0,36.55,36.6,36.46,36.46,46700.0
2008-04-11 11:15:00,36.46,36.49,36.38,36.45,76000.0,36.46,36.49,36.38,36.45,76000.0
2008-04-11 11:20:00,36.45,36.49,36.35,36.38,84300.0,36.45,36.49,36.35,36.38,84300.0
2008-04-11 11:25:00,36.37,36.38,36.34,36.36,22400.0,36.37,36.38,36.34,36.36,22400.0
2008-04-11 11:30:00,36.36,36.39,36.34,36.38,24400.0,36.36,36.39,36.34,36.38,24400.0
2008-04-11 11:35:00,36.39,36.43,36.37,36.38,48900.0,36.39,36.43,36.37,36.38,48900.0
2008-04-11 11:40:00,36.38,36.45,36.38,36.4,29600.0,36.38,36.45,36.38,36.4,29600.0
2008-04-11 11:45:00,36.4,36.45,36.4,36.42,41000.0,36.4,36.45,36.4,36.42,41000.0
2008-04-11 11:50:00,36.41,36.42,36.31,36.33,90000.0,36.41,36.42,36.31,36.33,90000.0
2008-04-11 11:55:00,36.33,36.35,36.28,36.29,81400.0,36.33,36.35,36.28,36.29,81400.0
2008-04-11 12:00:00,36.29,36.3,36.23,36.23,83700.0,36.29,36.3,36.23,36.23,83700.0
2008-04-11 12:05:00,36.23,36.24,36.15,36.21,113500.0,36.23,36.24,36.15,36.21,113500.0
2008-04-11 12:10:00,36.21,36.29,36.18,36.27,89900.0,36.21,36.29,36.18,36.27,89900.0
2008-04-11 12:15:00,36.26,36.26,36.1,36.2,116800.0,36.26,36.26,36.1,36.2,116800.0
2008-04-11 12:20:00,36.21,36.22,36.09,36.12,105700.0,36.21,36.22,36.09,36.12,105700.0
2008-04-11 12:25:00,36.11,36.16,36.11,36.15,48800.0,36.11,36.16,36.11,36.15,48800.0
2008-04-11 12:30:00,36.14,36.18,36.12,36.12,47000.0,36.14,36.18,36.12,36.12,47000.0
2008-04-11 12:35:00,36.12,36.14,36.1,36.14,30100.0,36.12,36.14,36.1,36.14,30100.0
2008-04-11 12:40:00,36.13,36.15,36.12,36.12,24100.0,36.13,36.15,36.12,36.12,24100.0
2008-04-11 12:45:00,36.12,36.17,36.1,36.17,42200.0,36.12,36.17,36.1,36.17,42200.0
2008-04-11 12:50:00,36.17,36.17,36.11,36.13,53100.0,36.17,36.17,36.11,36.13,53100.0
2008-04-11 12:55:00,36.12,36.13,36.06,36.06,47700.0,36.12,36.13,36.06,36.06,47700.0
2008-04-11 13:00:00,36.06,36.11,36.0,36.09,143600.0,36.06,36.11,36.0,36.09,143600.0
2008-04-11 13:05:00,36.1,36.13,36.06,36.12,92000.0,36.1,36.13,36.06,36.12,92000.0
2008-04-11 13:10:00,36.12,36.21,36.12,36.21,58000.0,36.12,36.21,36.12,36.21,58000.0
2008-04-11 13:15:00,36.21,36.26,36.21,36.25,38400.0,36.21,36.26,36.21,36.25,38400.0
2008-04-11 13:20:00,36.25,36.25,36.14,36.15,71600.0,36.25,36.25,36.14,36.15,71600.0
2008-04-11 13:25:00,36.16,36.17,36.05,36.11,74100.0,36.16,36.17,36.05,36.11,74100.0
2008-04-11 13:30:00,36.11,36.11,35.94,36.0,119200.0,36.11,36.11,35.94,36.0,119200.0
2008-04-11 13:35:00,36.01,36.03,35.97,36.0,66000.0,36.01,36.03,35.97,36.0,66000.0
2008-04-11 13:40:00,35.99,36.03,35.99,35.99,43300.0,35.99,36.03,35.99,35.99,43300.0
2008-04-11 13:45:00,36.0,36.03,35.98,36.0,59600.0,36.0,36.03,35.98,36.0,59600.0
2008-04-11 13:50:00,36.0,36.01,35.97,35.99,57600.0,36.0,36.01,35.97,35.99,57600.0
2008-04-11 13:55:00,36.0,36.09,35.98,36.07,40300.0,36.0,36.09,35.98,36.07,40300.0
2008-04-11 14:00:00,36.07,36.11,36.07,36.07,54200.0,36.07,36.11,36.07,36.07,54200.0
2008-04-11 14:05:00,36.07,36.07,36.02,36.04,50000.0,36.07,36.07,36.02,36.04,50000.0
2008-04-11 14:10:00,36.04,36.04,35.97,35.97,58600.0,36.04,36.04,35.97,35.97,58600.0
2008-04-11 14:15:00,35.97,35.98,35.92,35.97,63500.0,35.97,35.98,35.92,35.97,63500.0
2008-04-11 14:20:00,35.98,35.99,35.92,35.93,62800.0,35.98,35.99,35.92,35.93,62800.0
2008-04-11 14:25:00,35.93,35.99,35.92,35.97,49200.0,35.93,35.99,35.92,35.97,49200.0
2008-04-11 14:30:00,35.98,36.01,35.97,35.97,60900.0,35.98,36.01,35.97,35.97,60900.0
2008-04-11 14:35:00,35.97,35.99,35.91,35.91,70900.0,35.97,35.99,35.91,35.91,70900.0
2008-04-11 14:40:00,35.91,35.96,35.9,35.91,68600.0,35.91,35.96,35.9,35.91,68600.0
2008-04-11 14:45:00,35.92,35.97,35.92,35.97,41900.0,35.92,35.97,35.92,35.97,41900.0
2008-04-11 14:50:00,35.96,36.05,35.96,36.05,60200.0,35.96,36.05,35.96,36.05,60200.0
2008-04-11 14:55:00,36.05,36.08,36.03,36.07,88000.0,36.05,36.08,36.03,36.07,88000.0
2008-04-11 15:00:00,36.08,36.09,36.05,36.08,106900.0,36.08,36.09,36.05,36.08,106900.0
2008-04-11 15:05:00,36.09,36.1,36.04,36.05,206900.0,36.09,36.1,36.04,36.05,206900.0
2008-04-11 15:10:00,36.05,36.07,36.04,36.05,93800.0,36.05,36.07,36.04,36.05,93800.0
2008-04-11 15:15:00,36.05,36.12,36.05,36.1,110300.0,36.05,36.12,36.05,36.1,110300.0
2008-04-11 15:20:00,36.1,36.12,36.06,36.11,104000.0,36.1,36.12,36.06,36.11,104000.0
2008-04-11 15:25:00,36.12,36.13,36.06,36.08,84700.0,36.12,36.13,36.06,36.08,84700.0
2008-04-11 15:30:00,36.07,36.08,36.0,36.0,109100.0,36.07,36.08,36.0,36.0,109100.0
2008-04-11 15:35:00,36.0,36.0,35.88,35.89,119700.0,36.0,36.0,35.88,35.89,119700.0
2008-04-11 15:40:00,35.9,35.93,35.89,35.92,128000.0,35.9,35.93,35.89,35.92,128000.0
2008-04-11 15:45:00,35.91,35.94,35.9,35.92,121900.0,35.91,35.94,35.9,35.92,121900.0
2008-04-11 15:50:00,35.92,35.96,35.88,35.95,227300.0,35.92,35.96,35.88,35.95,227300.0
2008-04-11 15:55:00,35.96,36.05,35.95,36.01,318900.0,35.96,36.05,35.95,36.01,318900.0
2008-04-14 09:30:00,35.93,35.97,35.73,35.81,142000.0,35.93,35.97,35.73,35.81,142000.0
2008-04-14 09:35:00,35.8,36.0,35.8,36.0,154200.0,35.8,36.0,35.8,36.0,154200.0
2008-04-14 09:40:00,36.0,36.14,36.0,36.1,104400.0,36.0,36.14,36.0,36.1,104400.0
2008-04-14 09:45:00,36.1,36.2,36.1,36.17,58900.0,36.1,36.2,36.1,36.17,58900.0
2008-04-14 09:50:00,36.19,36.32,36.19,36.31,78800.0,36.19,36.32,36.19,36.31,78800.0
2008-04-14 09:55:00,36.31,36.46,36.31,36.46,65700.0,36.31,36.46,36.31,36.46,65700.0
2008-04-14 10:00:00,36.47,36.48,36.36,36.4,120000.0,36.47,36.48,36.36,36.4,120000.0
2008-04-14 10:05:00,36.4,36.44,36.28,36.29,74900.0,36.4,36.44,36.28,36.29,74900.0
2008-04-14 10:10:00,36.29,36.31,36.26,36.27,56500.0,36.29,36.31,36.26,36.27,56500.0
2008-04-14 10:15:00,36.28,36.3,36.24,36.25,74300.0,36.28,36.3,36.24,36.25,74300.0
2008-04-14 10:20:00,36.25,36.26,36.04,36.05,137600.0,36.25,36.26,36.04,36.05,137600.0
2008-04-14 10:25:00,36.06,36.21,36.06,36.16,78500.0,36.06,36.21,36.06,36.16,78500.0
2008-04-14 10:30:00,36.17,36.27,36.16,36.25,54800.0,36.17,36.27,36.16,36.25,54800.0
2008-04-14 10:35:00,36.25,36.29,36.21,36.28,38100.0,36.25,36.29,36.21,36.28,38100.0
2008-04-14 10:40:00,36.28,36.33,36.24,36.28,74100.0,36.28,36.33,36.24,36.28,74100.0
2008-04-14 10:45:00,36.26,36.31,36.2,36.26,39700.0,36.26,36.31,36.2,36.26,39700.0
2008-04-14 10:50:00,36.26,36.26,36.19,36.24,26500.0,36.26,36.26,36.19,36.24,26500.0
2008-04-14 10:55:00,36.24,36.27,36.18,36.26,51800.0,36.24,36.27,36.18,36.26,51800.0
2008-04-14 11:00:00,36.27,36.38,36.27,36.37,47100.0,36.27,36.38,36.27,36.37,47100.0
2008-04-14 11:05:00,36.38,36.41,36.35,36.4,43200.0,36.38,36.41,36.35,36.4,43200.0
2008-04-14 11:10:00,36.4,36.4,36.3,36.3,23600.0,36.4,36.4,36.3,36.3,23600.0
2008-04-14 11:15:00,36.3,36.35,36.3,36.32,24700.0,36.3,36.35,36.3,36.32,24700.0
2008-04-14 11:20:00,36.32,36.35,36.31,36.33,36800.0,36.32,36.35,36.31,36.33,36800.0
2008-04-14 11:25:00,36.33,36.34,36.3,36.31,45800.0,36.33,36.34,36.3,36.31,45800.0
2008-04-14 11:30:00,36.31,36.31,36.23,36.25,44200.0,36.31,36.31,36.23,36.25,44200.0
2008-04-14 11:35:00,36.25,36.31,36.23,36.31,30700.0,36.25,36.31,36.23,36.31,30700.0
2008-04-14 11:40:00,36.3,36.38,36.27,36.38,45700.0,36.3,36.38,36.27,36.38,45700.0
2008-04-14 11:45:00,36.38,36.39,36.3,36.3,28200.0,36.38,36.39,36.3,36.3,28200.0
2008-04-14 11:50:00,36.3,36.35,36.23,36.24,61500.0,36.3,36.35,36.23,36.24,61500.0
2008-04-14 11:55:00,36.24,36.35,36.21,36.35,71700.0,36.24,36.35,36.21,36.35,71700.0
2008-04-14 12:00:00,36.34,36.4,36.34,36.39,37400.0,36.34,36.4,36.34,36.39,37400.0
2008-04-14 12:05:00,36.39,36.4,36.33,36.4,36900.0,36.39,36.4,36.33,36.4,36900.0
2008-04-14 12:10:00,36.39,36.42,36.36,36.37,36500.0,36.39,36.42,36.36,36.37,36500.0
2008-04-14 12:15:00,36.38,36.38,36.33,36.33,37200.0,36.38,36.38,36.33,36.33,37200.0
2008-04-14 12:20:00,36.33,36.41,36.31,36.4,41200.0,36.33,36.41,36.31,36.4,41200.0
2008-04-14 12:25:00,36.41,36.49,36.41,36.49,53500.0,36.41,36.49,36.41,36.49,53500.0
2008-04-14 12:30:00,36.49,36.5,36.47,36.49,23500.0,36.49,36.5,36.47,36.49,23500.0
2008-04-14 12:35:00,36.49,36.53,36.49,36.52,54500.0,36.49,36.53,36.49,36.52,54500.0
2008-04-14 12:40:00,36.52,36.52,36.48,36.48,33200.0,36.52,36.52,36.48,36.48,33200.0
2008-04-14 12:45:00,36.49,36.54,36.46,36.51,72700.0,36.49,36.54,36.46,36.51,72700.0
2008-04-14 12:50:00,36.52,36.62,36.52,36.56,80700.0,36.52,36.62,36.52,36.56,80700.0
2008-04-14 12:55:00,36.55,36.58,36.55,36.56,30400.0,36.55,36.58,36.55,36.56,30400.0
2008-04-14 13:00:00,36.56,36.58,36.54,36.57,39200.0,36.56,36.58,36.54,36.57,39200.0
2008-04-14 13:05:00,36.56,36.57,36.53,36.54,26600.0,36.56,36.57,36.53,36.54,26600.0
2008-04-14 13:10:00,36.54,36.6,36.54,36.59,53100.0,36.54,36.6,36.54,36.59,53100.0
2008-04-14 13:15:00,36.58,36.58,36.51,36.52,35800.0,36.58,36.58,36.51,36.52,35800.0
2008-04-14 13:20:00,36.52,36.53,36.5,36.53,31000.0,36.52,36.53,36.5,36.53,31000.0
2008-04-14 13:25:00,36.53,36.54,36.42,36.48,64400.0,36.53,36.54,36.42,36.48,64400.0
2008-04-14 13:30:00,36.48,36.53,36.46,36.5,50300.0,36.48,36.53,36.46,36.5,50300.0
2008-04-14 13:35:00,36.49,36.52,36.45,36.48,25900.0,36.49,36.52,36.45,36.48,25900.0
2008-04-14 13:40:00,36.48,36.49,36.44,36.48,49900.0,36.48,36.49,36.44,36.48,49900.0
2008-04-14 13:45:00,36.48,36.48,36.39,36.4,31500.0,36.48,36.48,36.39,36.4,31500.0
2008-04-14 13:50:00,36.39,36.44,36.39,36.41,62500.0,36.39,36.44,36.39,36.41,62500.0
2008-04-14 13:55:00,36.4,36.52,36.39,36.51,79400.0,36.4,36.52,36.39,36.51,79400.0
2008-04-14 14:00:00,36.51,36.56,36.5,36.51,56000.0,36.51,36.56,36.5,36.51,56000.0
2008-04-14 14:05:00,36.51,36.54,36.49,36.5,53300.0,36.51,36.54,36.49,36.5,53300.0
2008-04-14 14:10:00,36.5,36.53,36.5,36.51,40500.0,36.5,36.53,36.5,36.51,40500.0
2008-04-14 14:15:00,36.51,36.55,36.5,36.51,54900.0,36.51,36.55,36.5,36.51,54900.0
2008-04-14 14:20:00,36.5,36.58,36.5,36.55,39400.0,36.5,36.58,36.5,36.55,39400.0
2008-04-14 14:25:00,36.56,36.56,36.52,36.52,53800.0,36.56,36.56,36.52,36.52,53800.0
2008-04-14 14:30:00,36.52,36.57,36.52,36.57,46800.0,36.52,36.57,36.52,36.57,46800.0
2008-04-14 14:35:00,36.56,36.57,36.54,36.55,58500.0,36.56,36.57,36.54,36.55,58500.0
2008-04-14 14:40:00,36.56,36.58,36.55,36.57,49000.0,36.56,36.58,36.55,36.57,49000.0
2008-04-14 14:45:00,36.58,36.59,36.55,36.55,64600.0,36.58,36.59,36.55,36.55,64600.0
2008-04-14 14:50:00,36.55,36.56,36.48,36.48,72000.0,36.55,36.56,36.48,36.48,72000.0
2008-04-14 14:55:00,36.48,36.48,36.41,36.42,42000.0,36.48,36.48,36.41,36.42,42000.0
2008-04-14 15:00:00,36.41,36.48,36.41,36.45,74600.0,36.41,36.48,36.41,36.45,74600.0
2008-04-14 15:05:00,36.44,36.44,36.32,36.34,119100.0,36.44,36.44,36.32,36.34,119100.0
2008-04-14 15:10:00,36.34,36.36,36.32,36.34,56100.0,36.34,36.36,36.32,36.34,56100.0
2008-04-14 15:15:00,36.34,36.36,36.32,36.33,92800.0,36.34,36.36,36.32,36.33,92800.0
2008-04-14 15:20:00,36.33,36.38,36.31,36.37,102400.0,36.33,36.38,36.31,36.37,102400.0
2008-04-14 15:25:00,36.37,36.37,36.28,36.28,144800.0,36.37,36.37,36.28,36.28,144800.0
2008-04-14 15:30:00,36.28,36.31,36.26,36.31,110900.0,36.28,36.31,36.26,36.31,110900.0
2008-04-14 15:35:00,36.32,36.33,36.27,36.29,142700.0,36.32,36.33,36.27,36.29,142700.0
2008-04-14 15:40:00,36.3,36.33,36.26,36.27,127500.0,36.3,36.33,36.26,36.27,127500.0
2008-04-14 15:45:00,36.27,36.34,36.27,36.34,141700.0,36.27,36.34,36.27,36.34,141700.0
2008-04-14 15:50:00,36.34,36.37,36.29,36.29,185100.0,36.34,36.37,36.29,36.29,185100.0
2008-04-14 15:55:00,36.29,36.31,36.22,36.28,210400.0,36.29,36.31,36.22,36.28,210400.0
2008-04-15 09:30:00,36.29,36.54,36.08,36.36,172500.0,36.29,36.54,36.08,36.36,172500.0
2008-04-15 09:35:00,36.36,36.47,36.22,36.25,84500.0,36.36,36.47,36.22,36.25,84500.0
2008-04-15 09:40:00,36.25,36.26,36.0,36.06,86100.0,36.25,36.26,36.0,36.06,86100.0
2008-04-15 09:45:00,36.05,36.05,35.8,35.82,231300.0,36.05,36.05,35.8,35.82,231300.0
2008-04-15 09:50:00,35.83,35.86,35.62,35.65,191200.0,35.83,35.86,35.62,35.65,191200.0
2008-04-15 09:55:00,35.66,35.66,35.52,35.65,228500.0,35.66,35.66,35.52,35.65,228500.0
2008-04-15 10:00:00,35.66,35.94,35.66,35.94,146000.0,35.66,35.94,35.66,35.94,146000.0
2008-04-15 10:05:00,35.94,35.99,35.84,35.95,120800.0,35.94,35.99,35.84,35.95,120800.0
2008-04-15 10:10:00,35.95,35.99,35.87,35.87,123200.0,35.95,35.99,35.87,35.87,123200.0
2008-04-15 10:15:00,35.86,35.95,35.84,35.93,92100.0,35.86,35.95,35.84,35.93,92100.0
2008-04-15 10:20:00,35.93,35.95,35.81,35.84,189100.0,35.93,35.95,35.81,35.84,189100.0
2008-04-15 10:25:00,35.84,35.87,35.72,35.75,102000.0,35.84,35.87,35.72,35.75,102000.0
2008-04-15 10:30:00,35.75,35.83,35.72,35.77,190300.0,35.75,35.83,35.72,35.77,190300.0
2008-04-15 10:35:00,35.77,35.81,35.7,35.78,242700.0,35.77,35.81,35.7,35.78,242700.0
2008-04-15 10:40:00,35.77,35.85,35.74,35.83,135800.0,35.77,35.85,35.74,35.83,135800.0
2008-04-15 10:45:00,35.83,35.9,35.78,35.86,129000.0,35.83,35.9,35.78,35.86,129000.0
2008-04-15 10:50:00,35.86,35.86,35.68,35.72,91000.0,35.86,35.86,35.68,35.72,91000.0
2008-04-15 10:55:00,35.72,35.75,35.62,35.74,58700.0,35.72,35.75,35.62,35.74,58700.0
2008-04-15 11:00:00,35.75,35.77,35.68,35.72,53900.0,35.75,35.77,35.68,35.72,53900.0
2008-04-15 11:05:00,35.71,35.71,35.5,35.51,136800.0,35.71,35.71,35.5,35.51,136800.0
2008-04-15 11:10:00,35.51,35.54,35.38,35.4,170800.0,35.51,35.54,35.38,35.4,170800.0
2008-04-15 11:15:00,35.41,35.58,35.36,35.57,145100.0,35.41,35.58,35.36,35.57,145100.0
2008-04-15 11:20:00,35.57,35.6,35.49,35.56,116400.0,35.57,35.6,35.49,35.56,116400.0
2008-04-15 11:25:00,35.55,35.57,35.53,35.55,90600.0,35.55,35.57,35.53,35.55,90600.0
2008-04-15 11:30:00,35.54,35.56,35.52,35.55,72900.0,35.54,35.56,35.52,35.55,72900.0
2008-04-15 11:35:00,35.54,35.55,35.45,35.53,179300.0,35.54,35.55,35.45,35.53,179300.0
2008-04-15 11:40:00,35.52,35.56,35.52,35.54,53500.0,35.52,35.56,35.52,35.54,53500.0
2008-04-15 11:45:00,35.54,35.61,35.53,35.61,29700.0,35.54,35.61,35.53,35.61,29700.0
2008-04-15 11:50:00,35.62,35.64,35.6,35.61,54600.0,35.62,35.64,35.6,35.61,54600.0
2008-04-15 11:55:00,35.61,35.65,35.53,35.6,54100.0,35.61,35.65,35.53,35.6,54100.0
2008-04-15 12:00:00,35.59,35.6,35.54,35.54,56500.0,35.59,35.6,35.54,35.54,56500.0
2008-04-15 12:05:00,35.54,35.56,35.52,35.53,63100.0,35.54,35.56,35.52,35.53,63100.0
2008-04-15 12:10:00,35.53,35.57,35.53,35.53,22900.0,35.53,35.57,35.53,35.53,22900.0
2008-04-15 12:15:00,35.53,35.53,35.44,35.49,96400.0,35.53,35.53,35.44,35.49,96400.0
2008-04-15 12:20:00,35.49,35.5,35.42,35.46,45100.0,35.49,35.5,35.42,35.46,45100.0
2008-04-15 12:25:00,35.46,35.53,35.44,35.53,26900.0,35.46,35.53,35.44,35.53,26900.0
2008-04-15 12:30:00,35.54,35.59,35.51,35.51,49900.0,35.54,35.59,35.51,35.51,49900.0
2008-04-15 12:35:00,35.51,35.59,35.49,35.57,43700.0,35.51,35.59,35.49,35.57,43700.0
2008-04-15 12:40:00,35.58,35.66,35.58,35.64,50700.0,35.58,35.66,35.58,35.64,50700.0
2008-04-15 12:45:00,35.63,35.63,35.61,35.62,31300.0,35.63,35.63,35.61,35.62,31300.0
2008-04-15 12:50:00,35.62,35.68,35.6,35.67,121200.0,35.62,35.68,35.6,35.67,121200.0
2008-04-15 12:55:00,35.67,35.7,35.65,35.65,84800.0,35.67,35.7,35.65,35.65,84800.0
2008-04-15 13:00:00,35.66,35.69,35.65,35.67,44400.0,35.66,35.69,35.65,35.67,44400.0
2008-04-15 13:05:00,35.67,35.68,35.65,35.65,23800.0,35.67,35.68,35.65,35.65,23800.0
2008-04-15 13:10:00,35.65,35.79,35.65,35.77,66900.0,35.65,35.79,35.65,35.77,66900.0
2008-04-15 13:15:00,35.78,35.8,35.77,35.78,28300.0,35.78,35.8,35.77,35.78,28300.0
2008-04-15 13:20:00,35.78,35.86,35.77,35.81,58100.0,35.78,35.86,35.77,35.81,58100.0
2008-04-15 13:25:00,35.81,35.85,35.8,35.81,43100.0,35.81,35.85,35.8,35.81,43100.0
2008-04-15 13:30:00,35.82,35.83,35.79,35.8,23600.0,35.82,35.83,35.79,35.8,23600.0
2008-04-15 13:35:00,35.81,35.85,35.81,35.81,74800.0,35.81,35.85,35.81,35.81,74800.0
2008-04-15 13:40:00,35.82,35.9,35.82,35.89,50300.0,35.82,35.9,35.82,35.89,50300.0
2008-04-15 13:45:00,35.88,35.96,35.86,35.96,82500.0,35.88,35.96,35.86,35.96,82500.0
2008-04-15 13:50:00,35.96,35.99,35.95,35.96,39500.0,35.96,35.99,35.95,35.96,39500.0
2008-04-15 13:55:00,35.95,35.96,35.93,35.94,27400.0,35.95,35.96,35.93,35.94,27400.0
2008-04-15 14:00:00,35.94,35.95,35.86,35.88,61900.0,35.94,35.95,35.86,35.88,61900.0
2008-04-15 14:05:00,35.9,35.94,35.89,35.9,45000.0,35.9,35.94,35.89,35.9,45000.0
2008-04-15 14:10:00,35.91,35.91,35.88,35.9,30900.0,35.91,35.91,35.88,35.9,30900.0
2008-04-15 14:15:00,35.9,35.9,35.81,35.81,29300.0,35.9,35.9,35.81,35.81,29300.0
2008-04-15 14:20:00,35.82,35.82,35.79,35.79,43600.0,35.82,35.82,35.79,35.79,43600.0
2008-04-15 14:25:00,35.79,35.85,35.79,35.82,34700.0,35.79,35.85,35.79,35.82,34700.0
2008-04-15 14:30:00,35.82,35.85,35.76,35.76,222500.0,35.82,35.85,35.76,35.76,222500.0
2008-04-15 14:35:00,35.76,35.77,35.61,35.61,270800.0,35.76,35.77,35.61,35.61,270800.0
2008-04-15 14:40:00,35.62,35.68,35.56,35.59,227200.0,35.62,35.68,35.56,35.59,227200.0
2008-04-15 14:45:00,35.59,35.68,35.59,35.63,81900.0,35.59,35.68,35.59,35.63,81900.0
2008-04-15 14:50:00,35.62,35.63,35.54,35.56,68100.0,35.62,35.63,35.54,35.56,68100.0
2008-04-15 14:55:00,35.56,35.6,35.55,35.58,81800.0,35.56,35.6,35.55,35.58,81800.0
2008-04-15 15:00:00,35.58,35.6,35.56,35.6,69900.0,35.58,35.6,35.56,35.6,69900.0
2008-04-15 15:05:00,35.59,35.62,35.57,35.57,44300.0,35.59,35.62,35.57,35.57,44300.0
2008-04-15 15:10:00,35.58,35.6,35.56,35.59,72000.0,35.58,35.6,35.56,35.59,72000.0
2008-04-15 15:15:00,35.58,35.65,35.58,35.62,74700.0,35.58,35.65,35.58,35.62,74700.0
2008-04-15 15:20:00,35.62,35.69,35.61,35.66,119000.0,35.62,35.69,35.61,35.66,119000.0
2008-04-15 15:25:00,35.65,35.73,35.65,35.72,84200.0,35.65,35.73,35.65,35.72,84200.0
2008-04-15 15:30:00,35.71,35.79,35.71,35.75,86800.0,35.71,35.79,35.71,35.75,86800.0
2008-04-15 15:35:00,35.76,35.79,35.64,35.65,134000.0,35.76,35.79,35.64,35.65,134000.0
2008-04-15 15:40:00,35.64,35.65,35.53,35.6,210300.0,35.64,35.65,35.53,35.6,210300.0
2008-04-15 15:45:00,35.59,35.61,35.53,35.54,151200.0,35.59,35.61,35.53,35.54,151200.0
2008-04-15 15:50:00,35.54,35.65,35.52,35.65,191600.0,35.54,35.65,35.52,35.65,191600.0
2008-04-15 15:55:00,35.65,35.75,35.64,35.74,226700.0,35.65,35.75,35.64,35.74,226700.0
2008-04-16 09:30:00,36.1,36.15,35.51,35.53,168400.0,36.1,36.15,35.51,35.53,168400.0
2008-04-16 09:35:00,35.53,35.72,35.52,35.69,146000.0,35.53,35.72,35.52,35.69,146000.0
2008-04-16 09:40:00,35.69,35.71,35.49,35.5,141800.0,35.69,35.71,35.49,35.5,141800.0
2008-04-16 09:45:00,35.5,35.69,35.46,35.69,136700.0,35.5,35.69,35.46,35.69,136700.0
2008-04-16 09:50:00,35.69,35.77,35.69,35.72,89600.0,35.69,35.77,35.69,35.72,89600.0
2008-04-16 09:55:00,35.72,35.73,35.68,35.71,80100.0,35.72,35.73,35.68,35.71,80100.0
2008-04-16 10:00:00,35.71,35.72,35.59,35.65,87300.0,35.71,35.72,35.59,35.65,87300.0
2008-04-16 10:05:00,35.66,35.74,35.64,35.73,109500.0,35.66,35.74,35.64,35.73,109500.0
2008-04-16 10:10:00,35.72,35.78,35.72,35.78,67600.0,35.72,35.78,35.72,35.78,67600.0
2008-04-16 10:15:00,35.78,35.92,35.77,35.9,98400.0,35.78,35.92,35.77,35.9,98400.0
2008-04-16 10:20:00,35.9,36.01,35.9,35.97,105800.0,35.9,36.01,35.9,35.97,105800.0
2008-04-16 10:25:00,35.98,36.02,35.97,35.97,90500.0,35.98,36.02,35.97,35.97,90500.0
2008-04-16 10:30:00,35.98,36.02,35.96,36.0,89400.0,35.98,36.02,35.96,36.0,89400.0
2008-04-16 10:35:00,36.0,36.02,35.91,35.95,116000.0,36.0,36.02,35.91,35.95,116000.0
2008-04-16 10:40:00,35.95,35.97,35.93,35.95,62100.0,35.95,35.97,35.93,35.95,62100.0
2008-04-16 10:45:00,35.95,36.13,35.94,36.13,136000.0,35.95,36.13,35.94,36.13,136000.0
2008-04-16 10:50:00,36.13,36.2,36.11,36.18,72400.0,36.13,36.2,36.11,36.18,72400.0
2008-04-16 10:55:00,36.18,36.26,36.15,36.22,224200.0,36.18,36.26,36.15,36.22,224200.0
2008-04-16 11:00:00,36.22,36.31,36.21,36.24,178900.0,36.22,36.31,36.21,36.24,178900.0
2008-04-16 11:05:00,36.24,36.26,36.16,36.16,71100.0,36.24,36.26,36.16,36.16,71100.0
2008-04-16 11:10:00,36.17,36.17,36.05,36.08,120900.0,36.17,36.17,36.05,36.08,120900.0
2008-04-16 11:15:00,36.09,36.1,36.04,36.08,75700.0,36.09,36.1,36.04,36.08,75700.0
2008-04-16 11:20:00,36.09,36.12,36.08,36.09,41700.0,36.09,36.12,36.08,36.09,41700.0
2008-04-16 11:25:00,36.1,36.11,35.98,36.03,87700.0,36.1,36.11,35.98,36.03,87700.0
2008-04-16 11:30:00,36.03,36.14,36.03,36.14,94800.0,36.03,36.14,36.03,36.14,94800.0
2008-04-16 11:35:00,36.15,36.24,36.15,36.17,94000.0,36.15,36.24,36.15,36.17,94000.0
2008-04-16 11:40:00,36.17,36.26,36.17,36.26,41100.0,36.17,36.26,36.17,36.26,41100.0
2008-04-16 11:45:00,36.26,36.28,36.24,36.25,72700.0,36.26,36.28,36.24,36.25,72700.0
2008-04-16 11:50:00,36.25,36.26,36.14,36.19,59900.0,36.25,36.26,36.14,36.19,59900.0
2008-04-16 11:55:00,36.19,36.23,36.17,36.19,53900.0,36.19,36.23,36.17,36.19,53900.0
2008-04-16 12:00:00,36.2,36.28,36.19,36.28,70600.0,36.2,36.28,36.19,36.28,70600.0
2008-04-16 12:05:00,36.28,36.29,36.25,36.25,106500.0,36.28,36.29,36.25,36.25,106500.0
2008-04-16 12:10:00,36.25,36.44,36.24,36.42,137900.0,36.25,36.44,36.24,36.42,137900.0
2008-04-16 12:15:00,36.42,36.42,36.28,36.28,98400.0,36.42,36.42,36.28,36.28,98400.0
2008-04-16 12:20:00,36.29,36.29,36.25,36.25,37800.0,36.29,36.29,36.25,36.25,37800.0
2008-04-16 12:25:00,36.26,36.31,36.26,36.29,43800.0,36.26,36.31,36.26,36.29,43800.0
2008-04-16 12:30:00,36.29,36.33,36.25,36.25,57600.0,36.29,36.33,36.25,36.25,57600.0
2008-04-16 12:35:00,36.26,36.27,36.2,36.27,46900.0,36.26,36.27,36.2,36.27,46900.0
2008-04-16 12:40:00,36.27,36.33,36.22,36.26,45700.0,36.27,36.33,36.22,36.26,45700.0
2008-04-16 12:45:00,36.26,36.27,36.18,36.18,44000.0,36.26,36.27,36.18,36.18,44000.0
2008-04-16 12:50:00,36.18,36.21,36.15,36.18,42800.0,36.18,36.21,36.15,36.18,42800.0
2008-04-16 12:55:00,36.18,36.2,36.13,36.15,51200.0,36.18,36.2,36.13,36.15,51200.0
2008-04-16 13:00:00,36.16,36.18,36.13,36.17,47100.0,36.16,36.18,36.13,36.17,47100.0
2008-04-16 13:05:00,36.17,36.17,36.08,36.09,38600.0,36.17,36.17,36.08,36.09,38600.0
2008-04-16 13:10:00,36.09,36.18,36.05,36.17,118800.0,36.09,36.18,36.05,36.17,118800.0
2008-04-16 13:15:00,36.18,36.23,36.16,36.19,87100.0,36.18,36.23,36.16,36.19,87100.0
2008-04-16 13:20:00,36.19,36.24,36.18,36.21,37900.0,36.19,36.24,36.18,36.21,37900.0
2008-04-16 13:25:00,36.22,36.27,36.22,36.27,55400.0,36.22,36.27,36.22,36.27,55400.0
2008-04-16 13:30:00,36.27,36.3,36.26,36.29,54700.0,36.27,36.3,36.26,36.29,54700.0
2008-04-16 13:35:00,36.29,36.29,36.22,36.25,69200.0,36.29,36.29,36.22,36.25,69200.0
2008-04-16 13:40:00,36.25,36.29,36.23,36.29,48700.0,36.25,36.29,36.23,36.29,48700.0
2008-04-16 13:45:00,36.28,36.31,36.25,36.27,69200.0,36.28,36.31,36.25,36.27,69200.0
2008-04-16 13:50:00,36.27,36.32,36.27,36.3,141200.0,36.27,36.32,36.27,36.3,141200.0
2008-04-16 13:55:00,36.3,36.33,36.3,36.3,42600.0,36.3,36.33,36.3,36.3,42600.0
2008-04-16 14:00:00,36.3,36.37,36.27,36.34,129000.0,36.3,36.37,36.27,36.34,129000.0
2008-04-16 14:05:00,36.33,36.37,36.31,36.32,89900.0,36.33,36.37,36.31,36.32,89900.0
2008-04-16 14:10:00,36.32,36.34,36.28,36.32,77700.0,36.32,36.34,36.28,36.32,77700.0
2008-04-16 14:15:00,36.32,36.39,36.31,36.37,59500.0,36.32,36.39,36.31,36.37,59500.0
2008-04-16 14:20:00,36.38,36.38,36.35,36.36,43300.0,36.38,36.38,36.35,36.36,43300.0
2008-04-16 14:25:00,36.36,36.41,36.36,36.39,81600.0,36.36,36.41,36.36,36.39,81600.0
2008-04-16 14:30:00,36.4,36.46,36.39,36.43,72500.0,36.4,36.46,36.39,36.43,72500.0
2008-04-16 14:35:00,36.43,36.43,36.38,36.4,47100.0,36.43,36.43,36.38,36.4,47100.0
2008-04-16 14:40:00,36.4,36.45,36.39,36.39,67200.0,36.4,36.45,36.39,36.39,67200.0
2008-04-16 14:45:00,36.4,36.45,36.39,36.43,62400.0,36.4,36.45,36.39,36.43,62400.0
2008-04-16 14:50:00,36.42,36.5,36.42,36.5,56700.0,36.42,36.5,36.42,36.5,56700.0
2008-04-16 14:55:00,36.5,36.54,36.49,36.51,93300.0,36.5,36.54,36.49,36.51,93300.0
2008-04-16 15:00:00,36.5,36.51,36.47,36.47,89700.0,36.5,36.51,36.47,36.47,89700.0
2008-04-16 15:05:00,36.47,36.47,36.41,36.43,101200.0,36.47,36.47,36.41,36.43,101200.0
2008-04-16 15:10:00,36.43,36.47,36.41,36.44,93000.0,36.43,36.47,36.41,36.44,93000.0
2008-04-16 15:15:00,36.45,36.45,36.42,36.44,132200.0,36.45,36.45,36.42,36.44,132200.0
2008-04-16 15:20:00,36.44,36.45,36.43,36.45,73100.0,36.44,36.45,36.43,36.45,73100.0
2008-04-16 15:25:00,36.45,36.5,36.45,36.49,99200.0,36.45,36.5,36.45,36.49,99200.0
2008-04-16 15:30:00,36.49,36.49,36.44,36.46,139600.0,36.49,36.49,36.44,36.46,139600.0
2008-04-16 15:35:00,36.47,36.47,36.46,36.47,115400.0,36.47,36.47,36.46,36.47,115400.0
2008-04-16 15:40:00,36.47,36.47,36.41,36.44,182200.0,36.47,36.47,36.41,36.44,182200.0
2008-04-16 15:45:00,36.44,36.5,36.42,36.5,197100.0,36.44,36.5,36.42,36.5,197100.0
2008-04-16 15:50:00,36.49,36.51,36.45,36.47,270600.0,36.49,36.51,36.45,36.47,270600.0
2008-04-16 15:55:00,36.47,36.48,36.37,36.37,421900.0,36.47,36.48,36.37,36.37,421900.0
2008-04-17 09:30:00,36.56,36.93,36.44,36.53,134500.0,36.56,36.93,36.44,36.53,134500.0
2008-04-17 09:35:00,36.54,36.57,36.3,36.35,91000.0,36.54,36.57,36.3,36.35,91000.0
2008-04-17 09:40:00,36.36,36.43,36.34,36.36,98800.0,36.36,36.43,36.34,36.36,98800.0
2008-04-17 09:45:00,36.36,36.41,36.32,36.33,84000.0,36.36,36.41,36.32,36.33,84000.0
2008-04-17 09:50:00,36.32,36.37,36.29,36.32,61500.0,36.32,36.37,36.29,36.32,61500.0
2008-04-17 09:55:00,36.32,36.35,36.22,36.35,56600.0,36.32,36.35,36.22,36.35,56600.0
2008-04-17 10:00:00,36.34,36.34,36.17,36.26,119300.0,36.34,36.34,36.17,36.26,119300.0
2008-04-17 10:05:00,36.26,36.31,36.25,36.26,75800.0,36.26,36.31,36.25,36.26,75800.0
2008-04-17 10:10:00,36.26,36.42,36.25,36.41,81900.0,36.26,36.42,36.25,36.41,81900.0
2008-04-17 10:15:00,36.41,36.43,36.34,36.38,89400.0,36.41,36.43,36.34,36.38,89400.0
2008-04-17 10:20:00,36.37,36.39,36.33,36.38,43600.0,36.37,36.39,36.33,36.38,43600.0
2008-04-17 10:25:00,36.37,36.37,36.34,36.34,42000.0,36.37,36.37,36.34,36.34,42000.0
2008-04-17 10:30:00,36.35,36.35,36.3,36.31,57000.0,36.35,36.35,36.3,36.31,57000.0
2008-04-17 10:35:00,36.3,36.36,36.3,36.35,56500.0,36.3,36.36,36.3,36.35,56500.0
2008-04-17 10:40:00,36.36,36.36,36.3,36.35,76900.0,36.36,36.36,36.3,36.35,76900.0
2008-04-17 10:45:00,36.35,36.38,36.34,36.38,77600.0,36.35,36.38,36.34,36.38,77600.0
2008-04-17 10:50:00,36.39,36.41,36.31,36.34,57900.0,36.39,36.41,36.31,36.34,57900.0
2008-04-17 10:55:00,36.34,36.34,36.27,36.31,33100.0,36.34,36.34,36.27,36.31,33100.0
2008-04-17 11:00:00,36.31,36.32,36.22,36.26,43500.0,36.31,36.32,36.22,36.26,43500.0
2008-04-17 11:05:00,36.25,36.25,36.12,36.13,69800.0,36.25,36.25,36.12,36.13,69800.0
2008-04-17 11:10:00,36.12,36.28,36.11,36.24,90700.0,36.12,36.28,36.11,36.24,90700.0
2008-04-17 11:15:00,36.24,36.29,36.23,36.28,26600.0,36.24,36.29,36.23,36.28,26600.0
2008-04-17 11:20:00,36.27,36.28,36.2,36.2,63700.0,36.27,36.28,36.2,36.2,63700.0
2008-04-17 11:25:00,36.21,36.21,36.11,36.12,47700.0,36.21,36.21,36.11,36.12,47700.0
2008-04-17 11:30:00,36.12,36.12,36.03,36.06,56300.0,36.12,36.12,36.03,36.06,56300.0
2008-04-17 11:35:00,36.05,36.11,36.02,36.06,42400.0,36.05,36.11,36.02,36.06,42400.0
2008-04-17 11:40:00,36.05,36.06,35.94,35.97,86100.0,36.05,36.06,35.94,35.97,86100.0
2008-04-17 11:45:00,35.97,36.03,35.97,36.03,46000.0,35.97,36.03,35.97,36.03,46000.0
2008-04-17 11:50:00,36.04,36.07,36.0,36.01,44000.0,36.04,36.07,36.0,36.01,44000.0
2008-04-17 11:55:00,36.02,36.05,35.93,36.05,57400.0,36.02,36.05,35.93,36.05,57400.0
2008-04-17 12:00:00,36.05,36.08,35.99,35.99,75000.0,36.05,36.08,35.99,35.99,75000.0
2008-04-17 12:05:00,35.99,36.13,35.98,36.09,102500.0,35.99,36.13,35.98,36.09,102500.0
2008-04-17 12:10:00,36.08,36.09,35.96,35.99,46600.0,36.08,36.09,35.96,35.99,46600.0
2008-04-17 12:15:00,35.99,35.99,35.96,35.99,25700.0,35.99,35.99,35.96,35.99,25700.0
2008-04-17 12:20:00,35.99,36.0,35.91,35.91,64900.0,35.99,36.0,35.91,35.91,64900.0
2008-04-17 12:25:00,35.92,35.95,35.83,35.84,114900.0,35.92,35.95,35.83,35.84,114900.0
2008-04-17 12:30:00,35.85,35.85,35.69,35.69,137400.0,35.85,35.85,35.69,35.69,137400.0
2008-04-17 12:35:00,35.7,35.81,35.66,35.78,68500.0,35.7,35.81,35.66,35.78,68500.0
2008-04-17 12:40:00,35.78,35.83,35.75,35.8,54000.0,35.78,35.83,35.75,35.8,54000.0
2008-04-17 12:45:00,35.8,35.88,35.8,35.86,57000.0,35.8,35.88,35.8,35.86,57000.0
2008-04-17 12:50:00,35.86,35.98,35.85,35.98,76500.0,35.86,35.98,35.85,35.98,76500.0
2008-04-17 12:55:00,35.98,36.0,35.96,35.96,33600.0,35.98,36.0,35.96,35.96,33600.0
2008-04-17 13:00:00,35.96,35.97,35.87,35.87,38400.0,35.96,35.97,35.87,35.87,38400.0
2008-04-17 13:05:00,35.88,35.96,35.87,35.95,49100.0,35.88,35.96,35.87,35.95,49100.0
2008-04-17 13:10:00,35.95,35.96,35.94,35.96,35100.0,35.95,35.96,35.94,35.96,35100.0
2008-04-17 13:15:00,35.96,35.96,35.89,35.9,46000.0,35.96,35.96,35.89,35.9,46000.0
2008-04-17 13:20:00,35.89,35.9,35.8,35.88,67700.0,35.89,35.9,35.8,35.88,67700.0
2008-04-17 13:25:00,35.89,35.95,35.88,35.95,29000.0,35.89,35.95,35.88,35.95,29000.0
2008-04-17 13:30:00,35.94,35.95,35.91,35.94,42300.0,35.94,35.95,35.91,35.94,42300.0
2008-04-17 13:35:00,35.94,36.0,35.93,35.99,42900.0,35.94,36.0,35.93,35.99,42900.0
2008-04-17 13:40:00,35.99,35.99,35.91,35.95,49300.0,35.99,35.99,35.91,35.95,49300.0
2008-04-17 13:45:00,35.96,35.97,35.94,35.95,17600.0,35.96,35.97,35.94,35.95,17600.0
2008-04-17 13:50:00,35.95,35.96,35.9,35.93,44100.0,35.95,35.96,35.9,35.93,44100.0
2008-04-17 13:55:00,35.93,35.95,35.91,35.92,39600.0,35.93,35.95,35.91,35.92,39600.0
2008-04-17 14:00:00,35.93,35.95,35.92,35.94,54500.0,35.93,35.95,35.92,35.94,54500.0
2008-04-17 14:05:00,35.93,35.95,35.92,35.92,33000.0,35.93,35.95,35.92,35.92,33000.0
2008-04-17 14:10:00,35.93,35.96,35.91,35.95,53100.0,35.93,35.96,35.91,35.95,53100.0
2008-04-17 14:15:00,35.95,35.97,35.92,35.94,60100.0,35.95,35.97,35.92,35.94,60100.0
2008-04-17 14:20:00,35.95,35.98,35.93,35.98,34200.0,35.95,35.98,35.93,35.98,34200.0
2008-04-17 14:25:00,35.98,35.98,35.97,35.98,32200.0,35.98,35.98,35.97,35.98,32200.0
2008-04-17 14:30:00,35.98,36.01,35.98,36.0,81000.0,35.98,36.01,35.98,36.0,81000.0
2008-04-17 14:35:00,36.0,36.03,36.0,36.03,66700.0,36.0,36.03,36.0,36.03,66700.0
2008-04-17 14:40:00,36.02,36.06,36.02,36.05,53500.0,36.02,36.06,36.02,36.05,53500.0
2008-04-17 14:45:00,36.06,36.06,36.04,36.04,54400.0,36.06,36.06,36.04,36.04,54400.0
2008-04-17 14:50:00,36.04,36.05,35.98,35.98,52100.0,36.04,36.05,35.98,35.98,52100.0
2008-04-17 14:55:00,35.99,35.99,35.92,35.93,48600.0,35.99,35.99,35.92,35.93,48600.0
2008-04-17 15:00:00,35.93,36.03,35.93,36.01,78700.0,35.93,36.03,35.93,36.01,78700.0
2008-04-17 15:05:00,36.01,36.09,36.01,36.08,108000.0,36.01,36.09,36.01,36.08,108000.0
2008-04-17 15:10:00,36.08,36.13,36.08,36.1,90300.0,36.08,36.13,36.08,36.1,90300.0
2008-04-17 15:15:00,36.09,36.18,36.09,36.18,91400.0,36.09,36.18,36.09,36.18,91400.0
2008-04-17 15:20:00,36.18,36.18,36.11,36.11,104500.0,36.18,36.18,36.11,36.11,104500.0
2008-04-17 15:25:00,36.11,36.12,36.08,36.08,83400.0,36.11,36.12,36.08,36.08,83400.0
2008-04-17 15:30:00,36.08,36.11,36.06,36.09,102700.0,36.08,36.11,36.06,36.09,102700.0
2008-04-17 15:35:00,36.09,36.13,36.08,36.11,82000.0,36.09,36.13,36.08,36.11,82000.0
2008-04-17 15:40:00,36.11,36.14,36.11,36.12,88100.0,36.11,36.14,36.11,36.12,88100.0
2008-04-17 15:45:00,36.12,36.17,36.12,36.17,124300.0,36.12,36.17,36.12,36.17,124300.0
2008-04-17 15:50:00,36.16,36.22,36.16,36.19,164500.0,36.16,36.22,36.16,36.19,164500.0
2008-04-17 15:55:00,36.2,36.2,36.07,36.07,186700.0,36.2,36.2,36.07,36.07,186700.0
2008-04-18 09:30:00,36.94,37.0,36.12,36.38,844700.0,36.94,37.0,36.12,36.38,844700.0
2008-04-18 09:35:00,36.39,36.65,36.38,36.65,91100.0,36.39,36.65,36.38,36.65,91100.0
2008-04-18 09:40:00,36.63,36.75,36.57,36.68,110200.0,36.63,36.75,36.57,36.68,110200.0
2008-04-18 09:45:00,36.68,36.74,36.47,36.52,129100.0,36.68,36.74,36.47,36.52,129100.0
2008-04-18 09:50:00,36.5,36.53,36.41,36.53,117500.0,36.5,36.53,36.41,36.53,117500.0
2008-04-18 09:55:00,36.52,36.59,36.42,36.57,124500.0,36.52,36.59,36.42,36.57,124500.0
2008-04-18 10:00:00,36.58,36.59,36.5,36.57,107800.0,36.58,36.59,36.5,36.57,107800.0
2008-04-18 10:05:00,36.56,36.66,36.56,36.62,62500.0,36.56,36.66,36.56,36.62,62500.0
2008-04-18 10:10:00,36.62,36.75,36.52,36.74,112700.0,36.62,36.75,36.52,36.74,112700.0
2008-04-18 10:15:00,36.73,36.75,36.59,36.6,111900.0,36.73,36.75,36.59,36.6,111900.0
2008-04-18 10:20:00,36.6,36.6,36.49,36.5,124700.0,36.6,36.6,36.49,36.5,124700.0
2008-04-18 10:25:00,36.5,36.57,36.32,36.4,139100.0,36.5,36.57,36.32,36.4,139100.0
2008-04-18 10:30:00,36.4,36.48,36.37,36.48,116700.0,36.4,36.48,36.37,36.48,116700.0
2008-04-18 10:35:00,36.48,36.51,36.37,36.49,99900.0,36.48,36.51,36.37,36.49,99900.0
2008-04-18 10:40:00,36.49,36.59,36.49,36.56,125300.0,36.49,36.59,36.49,36.56,125300.0
2008-04-18 10:45:00,36.56,36.56,36.43,36.46,95100.0,36.56,36.56,36.43,36.46,95100.0
2008-04-18 10:50:00,36.46,36.51,36.43,36.49,119300.0,36.46,36.51,36.43,36.49,119300.0
2008-04-18 10:55:00,36.5,36.5,36.43,36.49,65300.0,36.5,36.5,36.43,36.49,65300.0
2008-04-18 11:00:00,36.48,36.61,36.47,36.61,122200.0,36.48,36.61,36.47,36.61,122200.0
2008-04-18 11:05:00,36.6,36.62,36.49,36.56,175300.0,36.6,36.62,36.49,36.56,175300.0
2008-04-18 11:10:00,36.55,36.63,36.55,36.6,62700.0,36.55,36.63,36.55,36.6,62700.0
2008-04-18 11:15:00,36.6,36.62,36.51,36.52,60000.0,36.6,36.62,36.51,36.52,60000.0
2008-04-18 11:20:00,36.52,36.54,36.45,36.48,117500.0,36.52,36.54,36.45,36.48,117500.0
2008-04-18 11:25:00,36.47,36.51,36.4,36.43,116800.0,36.47,36.51,36.4,36.43,116800.0
2008-04-18 11:30:00,36.44,36.49,36.35,36.38,89200.0,36.44,36.49,36.35,36.38,89200.0
2008-04-18 11:35:00,36.38,36.41,36.31,36.35,76900.0,36.38,36.41,36.31,36.35,76900.0
2008-04-18 11:40:00,36.36,36.4,36.34,36.4,75000.0,36.36,36.4,36.34,36.4,75000.0
2008-04-18 11:45:00,36.41,36.42,36.34,36.35,74600.0,36.41,36.42,36.34,36.35,74600.0
2008-04-18 11:50:00,36.34,36.35,36.29,36.32,84500.0,36.34,36.35,36.29,36.32,84500.0
2008-04-18 11:55:00,36.31,36.35,36.29,36.34,79000.0,36.31,36.35,36.29,36.34,79000.0
2008-04-18 12:00:00,36.34,36.37,36.33,36.34,107300.0,36.34,36.37,36.33,36.34,107300.0
2008-04-18 12:05:00,36.35,36.39,36.31,36.31,79200.0,36.35,36.39,36.31,36.31,79200.0
2008-04-18 12:10:00,36.32,36.38,36.3,36.33,109800.0,36.32,36.38,36.3,36.33,109800.0
2008-04-18 12:15:00,36.34,36.38,36.34,36.34,84500.0,36.34,36.38,36.34,36.34,84500.0
2008-04-18 12:20:00,36.34,36.35,36.31,36.34,112500.0,36.34,36.35,36.31,36.34,112500.0
2008-04-18 12:25:00,36.34,36.34,36.31,36.32,71900.0,36.34,36.34,36.31,36.32,71900.0
2008-04-18 12:30:00,36.32,36.34,36.3,36.33,95100.0,36.32,36.34,36.3,36.33,95100.0
2008-04-18 12:35:00,36.34,36.34,36.29,36.3,74700.0,36.34,36.34,36.29,36.3,74700.0
2008-04-18 12:40:00,36.3,36.31,36.27,36.28,85700.0,36.3,36.31,36.27,36.28,85700.0
2008-04-18 12:45:00,36.28,36.34,36.27,36.3,52200.0,36.28,36.34,36.27,36.3,52200.0
2008-04-18 12:50:00,36.3,36.31,36.28,36.31,55900.0,36.3,36.31,36.28,36.31,55900.0
2008-04-18 12:55:00,36.3,36.31,36.26,36.31,37900.0,36.3,36.31,36.26,36.31,37900.0
2008-04-18 13:00:00,36.31,36.34,36.3,36.33,55100.0,36.31,36.34,36.3,36.33,55100.0
2008-04-18 13:05:00,36.34,36.37,36.33,36.36,58000.0,36.34,36.37,36.33,36.36,58000.0
2008-04-18 13:10:00,36.36,36.4,36.35,36.36,76000.0,36.36,36.4,36.35,36.36,76000.0
2008-04-18 13:15:00,36.36,36.39,36.35,36.36,78200.0,36.36,36.39,36.35,36.36,78200.0
2008-04-18 13:20:00,36.36,36.36,36.33,36.34,51800.0,36.36,36.36,36.33,36.34,51800.0
2008-04-18 13:25:00,36.35,36.35,36.33,36.34,48800.0,36.35,36.35,36.33,36.34,48800.0
2008-04-18 13:30:00,36.34,36.34,36.29,36.29,79200.0,36.34,36.34,36.29,36.29,79200.0
2008-04-18 13:35:00,36.29,36.29,36.19,36.2,94400.0,36.29,36.29,36.19,36.2,94400.0
2008-04-18 13:40:00,36.2,36.22,36.16,36.19,109200.0,36.2,36.22,36.16,36.19,109200.0
2008-04-18 13:45:00,36.19,36.2,36.17,36.18,54700.0,36.19,36.2,36.17,36.18,54700.0
2008-04-18 13:50:00,36.18,36.24,36.17,36.23,69400.0,36.18,36.24,36.17,36.23,69400.0
2008-04-18 13:55:00,36.24,36.25,36.21,36.24,60100.0,36.24,36.25,36.21,36.24,60100.0
2008-04-18 14:00:00,36.24,36.24,36.2,36.21,55900.0,36.24,36.24,36.2,36.21,55900.0
2008-04-18 14:05:00,36.21,36.23,36.1,36.1,91200.0,36.21,36.23,36.1,36.1,91200.0
2008-04-18 14:10:00,36.1,36.14,36.08,36.14,117700.0,36.1,36.14,36.08,36.14,117700.0
2008-04-18 14:15:00,36.14,36.17,36.12,36.16,73900.0,36.14,36.17,36.12,36.16,73900.0
2008-04-18 14:20:00,36.16,36.2,36.15,36.2,73000.0,36.16,36.2,36.15,36.2,73000.0
2008-04-18 14:25:00,36.19,36.22,36.13,36.16,100400.0,36.19,36.22,36.13,36.16,100400.0
2008-04-18 14:30:00,36.16,36.19,36.15,36.17,58500.0,36.16,36.19,36.15,36.17,58500.0
2008-04-18 14:35:00,36.18,36.22,36.17,36.22,53200.0,36.18,36.22,36.17,36.22,53200.0
2008-04-18 14:40:00,36.22,36.26,36.22,36.25,70000.0,36.22,36.26,36.22,36.25,70000.0
2008-04-18 14:45:00,36.25,36.28,36.24,36.27,73100.0,36.25,36.28,36.24,36.27,73100.0
2008-04-18 14:50:00,36.27,36.32,36.27,36.29,66400.0,36.27,36.32,36.27,36.29,66400.0
2008-04-18 14:55:00,36.28,36.3,36.27,36.28,57600.0,36.28,36.3,36.27,36.28,57600.0
2008-04-18 15:00:00,36.28,36.28,36.22,36.25,118400.0,36.28,36.28,36.22,36.25,118400.0
2008-04-18 15:05:00,36.25,36.31,36.25,36.3,75900.0,36.25,36.31,36.25,36.3,75900.0
2008-04-18 15:10:00,36.3,36.33,36.27,36.31,83200.0,36.3,36.33,36.27,36.31,83200.0
2008-04-18 15:15:00,36.31,36.36,36.27,36.31,101800.0,36.31,36.36,36.27,36.31,101800.0
2008-04-18 15:20:00,36.31,36.32,36.29,36.3,80300.0,36.31,36.32,36.29,36.3,80300.0
2008-04-18 15:25:00,36.3,36.31,36.26,36.26,124900.0,36.3,36.31,36.26,36.26,124900.0
2008-04-18 15:30:00,36.26,36.29,36.24,36.27,103500.0,36.26,36.29,36.24,36.27,103500.0
2008-04-18 15:35:00,36.27,36.28,36.19,36.19,140800.0,36.27,36.28,36.19,36.19,140800.0
2008-04-18 15:40:00,36.19,36.21,36.18,36.19,122200.0,36.19,36.21,36.18,36.19,122200.0
2008-04-18 15:45:00,36.19,36.2,36.13,36.17,155300.0,36.19,36.2,36.13,36.17,155300.0
2008-04-18 15:50:00,36.18,36.22,36.17,36.2,243800.0,36.18,36.22,36.17,36.2,243800.0
2008-04-18 15:55:00,36.2,36.27,36.19,36.25,317000.0,36.2,36.27,36.19,36.25,317000.0
2008-04-21 09:30:00,36.1,36.22,35.96,36.15,72700.0,36.1,36.22,35.96,36.15,72700.0
2008-04-21 09:35:00,36.15,36.24,36.15,36.22,43200.0,36.15,36.24,36.15,36.22,43200.0
2008-04-21 09:40:00,36.22,36.25,36.19,36.24,61300.0,36.22,36.25,36.19,36.24,61300.0
2008-04-21 09:45:00,36.25,36.27,36.2,36.21,112300.0,36.25,36.27,36.2,36.21,112300.0
2008-04-21 09:50:00,36.22,36.23,36.19,36.19,69200.0,36.22,36.23,36.19,36.19,69200.0
2008-04-21 09:55:00,36.19,36.22,36.02,36.04,155300.0,36.19,36.22,36.02,36.04,155300.0
2008-04-21 10:00:00,36.04,36.09,35.93,35.99,124700.0,36.04,36.09,35.93,35.99,124700.0
2008-04-21 10:05:00,35.99,36.0,35.87,35.92,154100.0,35.99,36.0,35.87,35.92,154100.0
2008-04-21 10:10:00,35.92,35.95,35.86,35.88,182100.0,35.92,35.95,35.86,35.88,182100.0
2008-04-21 10:15:00,35.88,35.9,35.85,35.9,79700.0,35.88,35.9,35.85,35.9,79700.0
2008-04-21 10:20:00,35.9,35.97,35.88,35.96,47100.0,35.9,35.97,35.88,35.96,47100.0
2008-04-21 10:25:00,35.96,36.0,35.94,35.98,79300.0,35.96,36.0,35.94,35.98,79300.0
2008-04-21 10:30:00,35.97,36.05,35.9,36.05,87100.0,35.97,36.05,35.9,36.05,87100.0
2008-04-21 10:35:00,36.05,36.13,36.04,36.13,65600.0,36.05,36.13,36.04,36.13,65600.0
2008-04-21 10:40:00,36.13,36.26,36.12,36.26,75600.0,36.13,36.26,36.12,36.26,75600.0
2008-04-21 10:45:00,36.26,36.26,36.21,36.24,37400.0,36.26,36.26,36.21,36.24,37400.0
2008-04-21 10:50:00,36.24,36.26,36.22,36.25,76200.0,36.24,36.26,36.22,36.25,76200.0
2008-04-21 10:55:00,36.24,36.26,36.24,36.25,42600.0,36.24,36.26,36.24,36.25,42600.0
2008-04-21 11:00:00,36.24,36.26,36.22,36.25,42700.0,36.24,36.26,36.22,36.25,42700.0
2008-04-21 11:05:00,36.25,36.3,36.24,36.28,40500.0,36.25,36.3,36.24,36.28,40500.0
2008-04-21 11:10:00,36.29,36.34,36.25,36.29,75100.0,36.29,36.34,36.25,36.29,75100.0
2008-04-21 11:15:00,36.3,36.41,36.28,36.4,35600.0,36.3,36.41,36.28,36.4,35600.0
2008-04-21 11:20:00,36.4,36.48,36.4,36.41,59600.0,36.4,36.48,36.4,36.41,59600.0
2008-04-21 11:25:00,36.4,36.42,36.38,36.41,60600.0,36.4,36.42,36.38,36.41,60600.0
2008-04-21 11:30:00,36.4,36.42,36.39,36.4,41500.0,36.4,36.42,36.39,36.4,41500.0
2008-04-21 11:35:00,36.39,36.42,36.39,36.41,52700.0,36.39,36.42,36.39,36.41,52700.0
2008-04-21 11:40:00,36.41,36.42,36.4,36.41,26200.0,36.41,36.42,36.4,36.41,26200.0
2008-04-21 11:45:00,36.42,36.45,36.41,36.45,27400.0,36.42,36.45,36.41,36.45,27400.0
2008-04-21 11:50:00,36.45,36.48,36.45,36.46,36200.0,36.45,36.48,36.45,36.46,36200.0
2008-04-21 11:55:00,36.45,36.48,36.45,36.47,34900.0,36.45,36.48,36.45,36.47,34900.0
2008-04-21 12:00:00,36.47,36.47,36.44,36.44,20400.0,36.47,36.47,36.44,36.44,20400.0
2008-04-21 12:05:00,36.45,36.52,36.45,36.49,45000.0,36.45,36.52,36.45,36.49,45000.0
2008-04-21 12:10:00,36.48,36.48,36.41,36.47,71100.0,36.48,36.48,36.41,36.47,71100.0
2008-04-21 12:15:00,36.46,36.53,36.46,36.53,47000.0,36.46,36.53,36.46,36.53,47000.0
2008-04-21 12:20:00,36.53,36.54,36.47,36.52,141100.0,36.53,36.54,36.47,36.52,141100.0
2008-04-21 12:25:00,36.52,36.54,36.52,36.53,33400.0,36.52,36.54,36.52,36.53,33400.0
2008-04-21 12:30:00,36.53,36.54,36.52,36.53,38000.0,36.53,36.54,36.52,36.53,38000.0
2008-04-21 12:35:00,36.53,36.53,36.48,36.5,43000.0,36.53,36.53,36.48,36.5,43000.0
2008-04-21 12:40:00,36.51,36.52,36.46,36.47,50100.0,36.51,36.52,36.46,36.47,50100.0
2008-04-21 12:45:00,36.46,36.48,36.41,36.44,54400.0,36.46,36.48,36.41,36.44,54400.0
2008-04-21 12:50:00,36.44,36.48,36.43,36.46,40700.0,36.44,36.48,36.43,36.46,40700.0
2008-04-21 12:55:00,36.45,36.46,36.42,36.45,40300.0,36.45,36.46,36.42,36.45,40300.0
2008-04-21 13:00:00,36.45,36.49,36.44,36.49,35600.0,36.45,36.49,36.44,36.49,35600.0
2008-04-21 13:05:00,36.49,36.5,36.46,36.5,30800.0,36.49,36.5,36.46,36.5,30800.0
2008-04-21 13:10:00,36.5,36.51,36.48,36.5,33800.0,36.5,36.51,36.48,36.5,33800.0
2008-04-21 13:15:00,36.49,36.5,36.48,36.48,20000.0,36.49,36.5,36.48,36.48,20000.0
2008-04-21 13:20:00,36.48,36.49,36.45,36.47,27000.0,36.48,36.49,36.45,36.47,27000.0
2008-04-21 13:25:00,36.46,36.47,36.44,36.45,20900.0,36.46,36.47,36.44,36.45,20900.0
2008-04-21 13:30:00,36.45,36.47,36.45,36.46,44800.0,36.45,36.47,36.45,36.46,44800.0
2008-04-21 13:35:00,36.45,36.46,36.43,36.45,45300.0,36.45,36.46,36.43,36.45,45300.0
2008-04-21 13:40:00,36.45,36.46,36.39,36.4,51100.0,36.45,36.46,36.39,36.4,51100.0
2008-04-21 13:45:00,36.4,36.43,36.4,36.43,86500.0,36.4,36.43,36.4,36.43,86500.0
2008-04-21 13:50:00,36.42,36.43,36.35,36.43,105500.0,36.42,36.43,36.35,36.43,105500.0
2008-04-21 13:55:00,36.43,36.45,36.4,36.44,41300.0,36.43,36.45,36.4,36.44,41300.0
2008-04-21 14:00:00,36.43,36.45,36.41,36.44,48300.0,36.43,36.45,36.41,36.44,48300.0
2008-04-21 14:05:00,36.44,36.45,36.43,36.45,27200.0,36.44,36.45,36.43,36.45,27200.0
2008-04-21 14:10:00,36.45,36.46,36.43,36.44,42400.0,36.45,36.46,36.43,36.44,42400.0
2008-04-21 14:15:00,36.44,36.5,36.43,36.5,33400.0,36.44,36.5,36.43,36.5,33400.0
2008-04-21 14:20:00,36.5,36.5,36.45,36.47,25800.0,36.5,36.5,36.45,36.47,25800.0
2008-04-21 14:25:00,36.46,36.49,36.46,36.49,33800.0,36.46,36.49,36.46,36.49,33800.0
2008-04-21 14:30:00,36.48,36.53,36.48,36.53,42800.0,36.48,36.53,36.48,36.53,42800.0
2008-04-21 14:35:00,36.52,36.55,36.51,36.53,57100.0,36.52,36.55,36.51,36.53,57100.0
2008-04-21 14:40:00,36.53,36.56,36.52,36.53,38100.0,36.53,36.56,36.52,36.53,38100.0
2008-04-21 14:45:00,36.53,36.59,36.52,36.57,43100.0,36.53,36.59,36.52,36.57,43100.0
2008-04-21 14:50:00,36.57,36.6,36.54,36.58,54000.0,36.57,36.6,36.54,36.58,54000.0
2008-04-21 14:55:00,36.58,36.58,36.51,36.54,42100.0,36.58,36.58,36.51,36.54,42100.0
2008-04-21 15:00:00,36.53,36.69,36.53,36.67,77200.0,36.53,36.69,36.53,36.67,77200.0
2008-04-21 15:05:00,36.68,36.69,36.64,36.66,83800.0,36.68,36.69,36.64,36.66,83800.0
2008-04-21 15:10:00,36.66,36.7,36.65,36.69,39600.0,36.66,36.7,36.65,36.69,39600.0
2008-04-21 15:15:00,36.7,36.73,36.7,36.72,40200.0,36.7,36.73,36.7,36.72,40200.0
2008-04-21 15:20:00,36.72,36.72,36.67,36.71,53400.0,36.72,36.72,36.67,36.71,53400.0
2008-04-21 15:25:00,36.71,36.72,36.69,36.69,46600.0,36.71,36.72,36.69,36.69,46600.0
2008-04-21 15:30:00,36.69,36.69,36.66,36.68,93600.0,36.69,36.69,36.66,36.68,93600.0
2008-04-21 15:35:00,36.67,36.71,36.65,36.69,106500.0,36.67,36.71,36.65,36.69,106500.0
2008-04-21 15:40:00,36.7,36.7,36.66,36.67,65100.0,36.7,36.7,36.66,36.67,65100.0
2008-04-21 15:45:00,36.66,36.67,36.65,36.66,94100.0,36.66,36.67,36.65,36.66,94100.0
2008-04-21 15:50:00,36.65,36.71,36.65,36.7,145100.0,36.65,36.71,36.65,36.7,145100.0
2008-04-21 15:55:00,36.7,36.71,36.62,36.68,159900.0,36.7,36.71,36.62,36.68,159900.0
2008-04-22 09:30:00,36.15,36.74,35.96,36.02,169200.0,36.15,36.74,35.96,36.02,169200.0
2008-04-22 09:35:00,36.02,36.2,36.01,36.09,65600.0,36.02,36.2,36.01,36.09,65600.0
2008-04-22 09:40:00,36.11,36.22,36.07,36.14,96000.0,36.11,36.22,36.07,36.14,96000.0
2008-04-22 09:45:00,36.14,36.25,36.12,36.24,94000.0,36.14,36.25,36.12,36.24,94000.0
2008-04-22 09:50:00,36.23,36.33,36.15,36.19,87900.0,36.23,36.33,36.15,36.19,87900.0
2008-04-22 09:55:00,36.19,36.24,36.11,36.19,58100.0,36.19,36.24,36.11,36.19,58100.0
2008-04-22 10:00:00,36.19,36.41,36.19,36.36,86800.0,36.19,36.41,36.19,36.36,86800.0
2008-04-22 10:05:00,36.36,36.42,36.28,36.33,54900.0,36.36,36.42,36.28,36.33,54900.0
2008-04-22 10:10:00,36.32,36.44,36.3,36.4,100400.0,36.32,36.44,36.3,36.4,100400.0
2008-04-22 10:15:00,36.4,36.42,36.2,36.21,98400.0,36.4,36.42,36.2,36.21,98400.0
2008-04-22 10:20:00,36.2,36.23,36.11,36.12,72000.0,36.2,36.23,36.11,36.12,72000.0
2008-04-22 10:25:00,36.12,36.12,36.0,36.01,112900.0,36.12,36.12,36.0,36.01,112900.0
2008-04-22 10:30:00,36.0,36.1,36.0,36.09,54400.0,36.0,36.1,36.0,36.09,54400.0
2008-04-22 10:35:00,36.09,36.15,36.08,36.11,86400.0,36.09,36.15,36.08,36.11,86400.0
2008-04-22 10:40:00,36.11,36.24,36.03,36.23,106800.0,36.11,36.24,36.03,36.23,106800.0
2008-04-22 10:45:00,36.24,36.24,36.13,36.18,55600.0,36.24,36.24,36.13,36.18,55600.0
2008-04-22 10:50:00,36.19,36.27,36.18,36.25,51500.0,36.19,36.27,36.18,36.25,51500.0
2008-04-22 10:55:00,36.25,36.27,36.21,36.24,39900.0,36.25,36.27,36.21,36.24,39900.0
2008-04-22 11:00:00,36.24,36.27,36.19,36.2,50500.0,36.24,36.27,36.19,36.2,50500.0
2008-04-22 11:05:00,36.2,36.2,36.11,36.12,65000.0,36.2,36.2,36.11,36.12,65000.0
2008-04-22 11:10:00,36.11,36.13,36.11,36.12,48700.0,36.11,36.13,36.11,36.12,48700.0
2008-04-22 11:15:00,36.12,36.15,36.12,36.15,38300.0,36.12,36.15,36.12,36.15,38300.0
2008-04-22 11:20:00,36.15,36.16,36.11,36.13,59500.0,36.15,36.16,36.11,36.13,59500.0
2008-04-22 11:25:00,36.14,36.14,36.09,36.11,83800.0,36.14,36.14,36.09,36.11,83800.0
2008-04-22 11:30:00,36.12,36.14,36.11,36.12,22000.0,36.12,36.14,36.11,36.12,22000.0
2008-04-22 11:35:00,36.12,36.12,36.0,36.01,56100.0,36.12,36.12,36.0,36.01,56100.0
2008-04-22 11:40:00,36.01,36.08,36.0,36.07,43400.0,36.01,36.08,36.0,36.07,43400.0
2008-04-22 11:45:00,36.08,36.14,36.0,36.01,89900.0,36.08,36.14,36.0,36.01,89900.0
2008-04-22 11:50:00,36.01,36.07,35.95,35.96,107500.0,36.01,36.07,35.95,35.96,107500.0
2008-04-22 11:55:00,35.97,36.07,35.97,36.06,111400.0,35.97,36.07,35.97,36.06,111400.0
2008-04-22 12:00:00,36.06,36.09,35.96,35.96,66200.0,36.06,36.09,35.96,35.96,66200.0
2008-04-22 12:05:00,35.96,36.01,35.95,35.96,90800.0,35.96,36.01,35.95,35.96,90800.0
2008-04-22 12:10:00,35.96,36.0,35.93,35.97,43600.0,35.96,36.0,35.93,35.97,43600.0
2008-04-22 12:15:00,35.97,35.99,35.93,35.94,37300.0,35.97,35.99,35.93,35.94,37300.0
2008-04-22 12:20:00,35.95,35.96,35.87,35.9,50500.0,35.95,35.96,35.87,35.9,50500.0
2008-04-22 12:25:00,35.89,35.92,35.81,35.82,60800.0,35.89,35.92,35.81,35.82,60800.0
2008-04-22 12:30:00,35.82,35.83,35.65,35.65,113600.0,35.82,35.83,35.65,35.65,113600.0
2008-04-22 12:35:00,35.66,35.71,35.61,35.71,77000.0,35.66,35.71,35.61,35.71,77000.0
2008-04-22 12:40:00,35.71,35.76,35.68,35.7,46200.0,35.71,35.76,35.68,35.7,46200.0
2008-04-22 12:45:00,35.7,35.73,35.63,35.71,95500.0,35.7,35.73,35.63,35.71,95500.0
2008-04-22 12:50:00,35.71,35.73,35.66,35.69,30900.0,35.71,35.73,35.66,35.69,30900.0
2008-04-22 12:55:00,35.7,35.72,35.62,35.68,49900.0,35.7,35.72,35.62,35.68,49900.0
2008-04-22 13:00:00,35.68,35.75,35.66,35.75,34500.0,35.68,35.75,35.66,35.75,34500.0
2008-04-22 13:05:00,35.74,35.75,35.68,35.75,45600.0,35.74,35.75,35.68,35.75,45600.0
2008-04-22 13:10:00,35.75,35.78,35.74,35.74,53500.0,35.75,35.78,35.74,35.74,53500.0
2008-04-22 13:15:00,35.74,35.74,35.72,35.72,48000.0,35.74,35.74,35.72,35.72,48000.0
2008-04-22 13:20:00,35.71,35.75,35.68,35.74,53600.0,35.71,35.75,35.68,35.74,53600.0
2008-04-22 13:25:00,35.73,35.84,35.72,35.84,101400.0,35.73,35.84,35.72,35.84,101400.0
2008-04-22 13:30:00,35.83,35.83,35.76,35.76,49300.0,35.83,35.83,35.76,35.76,49300.0
2008-04-22 13:35:00,35.77,35.84,35.77,35.83,37100.0,35.77,35.84,35.77,35.83,37100.0
2008-04-22 13:40:00,35.83,35.85,35.79,35.81,41500.0,35.83,35.85,35.79,35.81,41500.0
2008-04-22 13:45:00,35.8,35.85,35.78,35.84,56200.0,35.8,35.85,35.78,35.84,56200.0
2008-04-22 13:50:00,35.84,35.91,35.84,35.9,59700.0,35.84,35.91,35.84,35.9,59700.0
2008-04-22 13:55:00,35.9,35.95,35.84,35.9,100100.0,35.9,35.95,35.84,35.9,100100.0
2008-04-22 14:00:00,35.91,35.92,35.82,35.83,66900.0,35.91,35.92,35.82,35.83,66900.0
2008-04-22 14:05:00,35.83,35.87,35.83,35.83,66700.0,35.83,35.87,35.83,35.83,66700.0
2008-04-22 14:10:00,35.83,35.86,35.82,35.86,93600.0,35.83,35.86,35.82,35.86,93600.0
2008-04-22 14:15:00,35.86,35.9,35.85,35.86,74900.0,35.86,35.9,35.85,35.86,74900.0
2008-04-22 14:20:00,35.86,36.0,35.86,35.97,95500.0,35.86,36.0,35.86,35.97,95500.0
2008-04-22 14:25:00,35.97,35.97,35.9,35.93,105200.0,35.97,35.97,35.9,35.93,105200.0
2008-04-22 14:30:00,35.94,36.0,35.94,35.97,70500.0,35.94,36.0,35.94,35.97,70500.0
2008-04-22 14:35:00,35.97,36.0,35.87,35.92,109200.0,35.97,36.0,35.87,35.92,109200.0
2008-04-22 14:40:00,35.92,35.92,35.83,35.84,161800.0,35.92,35.92,35.83,35.84,161800.0
2008-04-22 14:45:00,35.84,35.9,35.83,35.89,117100.0,35.84,35.9,35.83,35.89,117100.0
2008-04-22 14:50:00,35.89,35.91,35.85,35.88,177300.0,35.89,35.91,35.85,35.88,177300.0
2008-04-22 14:55:00,35.88,35.97,35.85,35.97,110900.0,35.88,35.97,35.85,35.97,110900.0
2008-04-22 15:00:00,35.97,36.09,35.97,36.09,220400.0,35.97,36.09,35.97,36.09,220400.0
2008-04-22 15:05:00,36.1,36.12,36.0,36.02,247100.0,36.1,36.12,36.0,36.02,247100.0
2008-04-22 15:10:00,36.01,36.03,35.97,36.01,190600.0,36.01,36.03,35.97,36.01,190600.0
2008-04-22 15:15:00,36.01,36.04,35.95,35.95,126500.0,36.01,36.04,35.95,35.95,126500.0
2008-04-22 15:20:00,35.95,36.01,35.95,35.99,150500.0,35.95,36.01,35.95,35.99,150500.0
2008-04-22 15:25:00,35.99,36.12,35.96,36.1,127300.0,35.99,36.12,35.96,36.1,127300.0
2008-04-22 15:30:00,36.1,36.13,36.02,36.03,258200.0,36.1,36.13,36.02,36.03,258200.0
2008-04-22 15:35:00,36.03,36.09,36.0,36.08,165700.0,36.03,36.09,36.0,36.08,165700.0
2008-04-22 15:40:00,36.08,36.18,36.08,36.14,141700.0,36.08,36.18,36.08,36.14,141700.0
2008-04-22 15:45:00,36.14,36.19,36.14,36.17,154900.0,36.14,36.19,36.14,36.17,154900.0
2008-04-22 15:50:00,36.17,36.17,36.07,36.12,364100.0,36.17,36.17,36.07,36.12,364100.0
2008-04-22 15:55:00,36.12,36.19,36.1,36.18,472600.0,36.12,36.19,36.1,36.18,472600.0
2008-04-23 09:30:00,36.28,36.85,36.16,36.61,151600.0,36.28,36.85,36.16,36.61,151600.0
2008-04-23 09:35:00,36.61,36.61,36.41,36.42,65500.0,36.61,36.61,36.41,36.42,65500.0
2008-04-23 09:40:00,36.43,36.48,36.3,36.4,101800.0,36.43,36.48,36.3,36.4,101800.0
2008-04-23 09:45:00,36.38,36.39,36.21,36.39,76200.0,36.38,36.39,36.21,36.39,76200.0
2008-04-23 09:50:00,36.38,36.46,36.33,36.44,103400.0,36.38,36.46,36.33,36.44,103400.0
2008-04-23 09:55:00,36.44,36.48,36.34,36.39,98500.0,36.44,36.48,36.34,36.39,98500.0
2008-04-23 10:00:00,36.4,36.41,36.32,36.36,83600.0,36.4,36.41,36.32,36.36,83600.0
2008-04-23 10:05:00,36.36,36.48,36.35,36.39,74700.0,36.36,36.48,36.35,36.39,74700.0
2008-04-23 10:10:00,36.4,36.47,36.39,36.47,52400.0,36.4,36.47,36.39,36.47,52400.0
2008-04-23 10:15:00,36.47,36.55,36.44,36.55,100200.0,36.47,36.55,36.44,36.55,100200.0
2008-04-23 10:20:00,36.56,36.6,36.5,36.5,60600.0,36.56,36.6,36.5,36.5,60600.0
2008-04-23 10:25:00,36.51,36.65,36.51,36.6,111000.0,36.51,36.65,36.51,36.6,111000.0
2008-04-23 10:30:00,36.59,36.66,36.53,36.63,212900.0,36.59,36.66,36.53,36.63,212900.0
2008-04-23 10:35:00,36.63,36.7,36.6,36.65,90100.0,36.63,36.7,36.6,36.65,90100.0
2008-04-23 10:40:00,36.65,36.78,36.63,36.74,111100.0,36.65,36.78,36.63,36.74,111100.0
2008-04-23 10:45:00,36.74,36.76,36.69,36.76,52600.0,36.74,36.76,36.69,36.76,52600.0
2008-04-23 10:50:00,36.75,36.84,36.75,36.82,62600.0,36.75,36.84,36.75,36.82,62600.0
2008-04-23 10:55:00,36.82,36.83,36.71,36.72,68600.0,36.82,36.83,36.71,36.72,68600.0
2008-04-23 11:00:00,36.71,36.76,36.71,36.71,44400.0,36.71,36.76,36.71,36.71,44400.0
2008-04-23 11:05:00,36.71,36.89,36.7,36.85,103200.0,36.71,36.89,36.7,36.85,103200.0
2008-04-23 11:10:00,36.85,36.88,36.79,36.83,88800.0,36.85,36.88,36.79,36.83,88800.0
2008-04-23 11:15:00,36.83,36.85,36.82,36.82,43600.0,36.83,36.85,36.82,36.82,43600.0
2008-04-23 11:20:00,36.82,36.86,36.82,36.84,70500.0,36.82,36.86,36.82,36.84,70500.0
2008-04-23 11:25:00,36.85,36.89,36.83,36.87,51900.0,36.85,36.89,36.83,36.87,51900.0
2008-04-23 11:30:00,36.87,36.88,36.79,36.82,43900.0,36.87,36.88,36.79,36.82,43900.0
2008-04-23 11:35:00,36.83,36.88,36.83,36.86,29400.0,36.83,36.88,36.83,36.86,29400.0
2008-04-23 11:40:00,36.87,36.87,36.8,36.86,48400.0,36.87,36.87,36.8,36.86,48400.0
2008-04-23 11:45:00,36.86,36.88,36.86,36.86,43300.0,36.86,36.88,36.86,36.86,43300.0
2008-04-23 11:50:00,36.87,36.9,36.86,36.89,58100.0,36.87,36.9,36.86,36.89,58100.0
2008-04-23 11:55:00,36.89,36.9,36.84,36.85,47500.0,36.89,36.9,36.84,36.85,47500.0
2008-04-23 12:00:00,36.85,36.85,36.78,36.79,44300.0,36.85,36.85,36.78,36.79,44300.0
2008-04-23 12:05:00,36.79,36.79,36.64,36.65,104900.0,36.79,36.79,36.64,36.65,104900.0
2008-04-23 12:10:00,36.64,36.65,36.62,36.65,59600.0,36.64,36.65,36.62,36.65,59600.0
2008-04-23 12:15:00,36.65,36.68,36.64,36.67,34500.0,36.65,36.68,36.64,36.67,34500.0
2008-04-23 12:20:00,36.66,36.68,36.6,36.6,70300.0,36.66,36.68,36.6,36.6,70300.0
2008-04-23 12:25:00,36.6,36.63,36.59,36.61,63900.0,36.6,36.63,36.59,36.61,63900.0
2008-04-23 12:30:00,36.6,36.71,36.6,36.62,86300.0,36.6,36.71,36.6,36.62,86300.0
2008-04-23 12:35:00,36.61,36.62,36.5,36.54,134000.0,36.61,36.62,36.5,36.54,134000.0
2008-04-23 12:40:00,36.54,36.59,36.5,36.57,68300.0,36.54,36.59,36.5,36.57,68300.0
2008-04-23 12:45:00,36.57,36.58,36.53,36.53,27700.0,36.57,36.58,36.53,36.53,27700.0
2008-04-23 12:50:00,36.54,36.63,36.54,36.63,33700.0,36.54,36.63,36.54,36.63,33700.0
2008-04-23 12:55:00,36.63,36.64,36.61,36.63,36100.0,36.63,36.64,36.61,36.63,36100.0
2008-04-23 13:00:00,36.62,36.63,36.58,36.59,27800.0,36.62,36.63,36.58,36.59,27800.0
2008-04-23 13:05:00,36.59,36.59,36.51,36.55,42400.0,36.59,36.59,36.51,36.55,42400.0
2008-04-23 13:10:00,36.54,36.6,36.53,36.59,39000.0,36.54,36.6,36.53,36.59,39000.0
2008-04-23 13:15:00,36.58,36.6,36.57,36.57,26500.0,36.58,36.6,36.57,36.57,26500.0
2008-04-23 13:20:00,36.58,36.58,36.52,36.58,51500.0,36.58,36.58,36.52,36.58,51500.0
2008-04-23 13:25:00,36.58,36.63,36.58,36.59,38700.0,36.58,36.63,36.58,36.59,38700.0
2008-04-23 13:30:00,36.59,36.6,36.55,36.59,33100.0,36.59,36.6,36.55,36.59,33100.0
2008-04-23 13:35:00,36.59,36.59,36.54,36.55,37000.0,36.59,36.59,36.54,36.55,37000.0
2008-04-23 13:40:00,36.55,36.57,36.5,36.54,42600.0,36.55,36.57,36.5,36.54,42600.0
2008-04-23 13:45:00,36.53,36.63,36.52,36.61,24400.0,36.53,36.63,36.52,36.61,24400.0
2008-04-23 13:50:00,36.61,36.65,36.59,36.61,38900.0,36.61,36.65,36.59,36.61,38900.0
2008-04-23 13:55:00,36.62,36.63,36.59,36.61,43900.0,36.62,36.63,36.59,36.61,43900.0
2008-04-23 14:00:00,36.61,36.63,36.56,36.6,75500.0,36.61,36.63,36.56,36.6,75500.0
2008-04-23 14:05:00,36.6,36.63,36.59,36.6,30600.0,36.6,36.63,36.59,36.6,30600.0
2008-04-23 14:10:00,36.6,36.72,36.6,36.71,103300.0,36.6,36.72,36.6,36.71,103300.0
2008-04-23 14:15:00,36.72,36.73,36.71,36.72,71900.0,36.72,36.73,36.71,36.72,71900.0
2008-04-23 14:20:00,36.72,36.74,36.67,36.68,54100.0,36.72,36.74,36.67,36.68,54100.0
2008-04-23 14:25:00,36.68,36.7,36.66,36.67,27500.0,36.68,36.7,36.66,36.67,27500.0
2008-04-23 14:30:00,36.67,36.75,36.67,36.74,73800.0,36.67,36.75,36.67,36.74,73800.0
2008-04-23 14:35:00,36.75,36.79,36.68,36.68,50300.0,36.75,36.79,36.68,36.68,50300.0
2008-04-23 14:40:00,36.73,36.75,36.68,36.7,68100.0,36.73,36.75,36.68,36.7,68100.0
2008-04-23 14:45:00,36.7,36.73,36.7,36.72,36000.0,36.7,36.73,36.7,36.72,36000.0
2008-04-23 14:50:00,36.72,36.78,36.72,36.77,32200.0,36.72,36.78,36.72,36.77,32200.0
2008-04-23 14:55:00,36.77,36.78,36.76,36.77,28300.0,36.77,36.78,36.76,36.77,28300.0
2008-04-23 15:00:00,36.77,36.82,36.76,36.82,52800.0,36.77,36.82,36.76,36.82,52800.0
2008-04-23 15:05:00,36.82,36.83,36.8,36.8,70100.0,36.82,36.83,36.8,36.8,70100.0
2008-04-23 15:10:00,36.8,36.85,36.79,36.81,72100.0,36.8,36.85,36.79,36.81,72100.0
2008-04-23 15:15:00,36.81,36.87,36.81,36.87,57600.0,36.81,36.87,36.81,36.87,57600.0
2008-04-23 15:20:00,36.86,36.87,36.85,36.87,39600.0,36.86,36.87,36.85,36.87,39600.0
2008-04-23 15:25:00,36.87,36.91,36.76,36.78,128000.0,36.87,36.91,36.76,36.78,128000.0
2008-04-23 15:30:00,36.78,36.78,36.76,36.78,57200.0,36.78,36.78,36.76,36.78,57200.0
2008-04-23 15:35:00,36.78,36.81,36.75,36.81,102600.0,36.78,36.81,36.75,36.81,102600.0
2008-04-23 15:40:00,36.8,36.85,36.77,36.82,138100.0,36.8,36.85,36.77,36.82,138100.0
2008-04-23 15:45:00,36.82,36.82,36.62,36.67,338000.0,36.82,36.82,36.62,36.67,338000.0
2008-04-23 15:50:00,36.67,36.81,36.67,36.8,159200.0,36.67,36.81,36.67,36.8,159200.0
2008-04-23 15:55:00,36.81,36.83,36.8,36.83,215200.0,36.81,36.83,36.8,36.83,215200.0
2008-04-24 09:30:00,36.68,36.83,36.48,36.71,129000.0,36.68,36.83,36.48,36.71,129000.0
2008-04-24 09:35:00,36.73,36.82,36.59,36.76,46600.0,36.73,36.82,36.59,36.76,46600.0
2008-04-24 09:40:00,36.75,36.77,36.64,36.77,41900.0,36.75,36.77,36.64,36.77,41900.0
2008-04-24 09:45:00,36.78,36.84,36.6,36.67,75600.0,36.78,36.84,36.6,36.67,75600.0
2008-04-24 09:50:00,36.67,36.75,36.6,36.69,60800.0,36.67,36.75,36.6,36.69,60800.0
2008-04-24 09:55:00,36.7,36.85,36.69,36.84,34100.0,36.7,36.85,36.69,36.84,34100.0
2008-04-24 10:00:00,36.82,36.84,36.5,36.55,107400.0,36.82,36.84,36.5,36.55,107400.0
2008-04-24 10:05:00,36.56,36.61,36.41,36.58,153500.0,36.56,36.61,36.41,36.58,153500.0
2008-04-24 10:10:00,36.58,36.7,36.56,36.69,37900.0,36.58,36.7,36.56,36.69,37900.0
2008-04-24 10:15:00,36.68,36.69,36.63,36.63,30000.0,36.68,36.69,36.63,36.63,30000.0
2008-04-24 10:20:00,36.62,36.68,36.57,36.68,44500.0,36.62,36.68,36.57,36.68,44500.0
2008-04-24 10:25:00,36.67,36.67,36.53,36.66,66400.0,36.67,36.67,36.53,36.66,66400.0
2008-04-24 10:30:00,36.66,36.68,36.45,36.49,57200.0,36.66,36.68,36.45,36.49,57200.0
2008-04-24 10:35:00,36.49,36.57,36.46,36.56,56800.0,36.49,36.57,36.46,36.56,56800.0
2008-04-24 10:40:00,36.56,36.64,36.54,36.58,38800.0,36.56,36.64,36.54,36.58,38800.0
2008-04-24 10:45:00,36.58,36.59,36.47,36.5,29500.0,36.58,36.59,36.47,36.5,29500.0
2008-04-24 10:50:00,36.51,36.6,36.49,36.59,36200.0,36.51,36.6,36.49,36.59,36200.0
2008-04-24 10:55:00,36.59,36.6,36.53,36.58,20500.0,36.59,36.6,36.53,36.58,20500.0
2008-04-24 11:00:00,36.6,36.65,36.59,36.64,22000.0,36.6,36.65,36.59,36.64,22000.0
2008-04-24 11:05:00,36.65,36.71,36.63,36.7,56300.0,36.65,36.71,36.63,36.7,56300.0
2008-04-24 11:10:00,36.7,36.75,36.69,36.72,65800.0,36.7,36.75,36.69,36.72,65800.0
2008-04-24 11:15:00,36.72,36.74,36.7,36.73,46400.0,36.72,36.74,36.7,36.73,46400.0
2008-04-24 11:20:00,36.73,36.74,36.7,36.71,47100.0,36.73,36.74,36.7,36.71,47100.0
2008-04-24 11:25:00,36.71,36.79,36.7,36.75,45200.0,36.71,36.79,36.7,36.75,45200.0
2008-04-24 11:30:00,36.76,36.87,36.73,36.87,67400.0,36.76,36.87,36.73,36.87,67400.0
2008-04-24 11:35:00,36.87,36.98,36.87,36.94,77400.0,36.87,36.98,36.87,36.94,77400.0
2008-04-24 11:40:00,36.94,37.08,36.93,37.07,79000.0,36.94,37.08,36.93,37.07,79000.0
2008-04-24 11:45:00,37.07,37.3,37.06,37.18,165000.0,37.07,37.3,37.06,37.18,165000.0
2008-04-24 11:50:00,37.18,37.28,37.18,37.26,75400.0,37.18,37.28,37.18,37.26,75400.0
2008-04-24 11:55:00,37.26,37.26,37.18,37.19,55900.0,37.26,37.26,37.18,37.19,55900.0
2008-04-24 12:00:00,37.19,37.32,37.19,37.32,60700.0,37.19,37.32,37.19,37.32,60700.0
2008-04-24 12:05:00,37.31,37.34,37.29,37.29,85800.0,37.31,37.34,37.29,37.29,85800.0
2008-04-24 12:10:00,37.29,37.37,37.29,37.34,66500.0,37.29,37.37,37.29,37.34,66500.0
2008-04-24 12:15:00,37.35,37.4,37.33,37.38,43400.0,37.35,37.4,37.33,37.38,43400.0
2008-04-24 12:20:00,37.37,37.37,37.28,37.32,31800.0,37.37,37.37,37.28,37.32,31800.0
2008-04-24 12:25:00,37.33,37.35,37.25,37.3,35200.0,37.33,37.35,37.25,37.3,35200.0
2008-04-24 12:30:00,37.3,37.31,37.25,37.28,26600.0,37.3,37.31,37.25,37.28,26600.0
2008-04-24 12:35:00,37.29,37.38,37.26,37.37,43400.0,37.29,37.38,37.26,37.37,43400.0
2008-04-24 12:40:00,37.37,37.4,37.35,37.39,53200.0,37.37,37.4,37.35,37.39,53200.0
2008-04-24 12:45:00,37.37,37.37,37.3,37.35,50800.0,37.37,37.37,37.3,37.35,50800.0
2008-04-24 12:50:00,37.35,37.36,37.28,37.28,49900.0,37.35,37.36,37.28,37.28,49900.0
2008-04-24 12:55:00,37.28,37.31,37.23,37.29,52400.0,37.28,37.31,37.23,37.29,52400.0
2008-04-24 13:00:00,37.29,37.36,37.29,37.33,37800.0,37.29,37.36,37.29,37.33,37800.0
2008-04-24 13:05:00,37.34,37.39,37.28,37.32,36600.0,37.34,37.39,37.28,37.32,36600.0
2008-04-24 13:10:00,37.33,37.33,37.29,37.3,19200.0,37.33,37.33,37.29,37.3,19200.0
2008-04-24 13:15:00,37.31,37.32,37.26,37.28,23200.0,37.31,37.32,37.26,37.28,23200.0
2008-04-24 13:20:00,37.28,37.33,37.26,37.26,34100.0,37.28,37.33,37.26,37.26,34100.0
2008-04-24 13:25:00,37.26,37.34,37.23,37.29,40300.0,37.26,37.34,37.23,37.29,40300.0
2008-04-24 13:30:00,37.28,37.34,37.28,37.34,53500.0,37.28,37.34,37.28,37.34,53500.0
2008-04-24 13:35:00,37.33,37.34,37.23,37.3,47300.0,37.33,37.34,37.23,37.3,47300.0
2008-04-24 13:40:00,37.3,37.36,37.27,37.35,38200.0,37.3,37.36,37.27,37.35,38200.0
2008-04-24 13:45:00,37.36,37.42,37.33,37.4,55600.0,37.36,37.42,37.33,37.4,55600.0
2008-04-24 13:50:00,37.4,37.41,37.33,37.39,41500.0,37.4,37.41,37.33,37.39,41500.0
2008-04-24 13:55:00,37.39,37.48,37.36,37.45,65300.0,37.39,37.48,37.36,37.45,65300.0
2008-04-24 14:00:00,37.45,37.45,37.38,37.42,67400.0,37.45,37.45,37.38,37.42,67400.0
2008-04-24 14:05:00,37.42,37.48,37.41,37.42,58100.0,37.42,37.48,37.41,37.42,58100.0
2008-04-24 14:10:00,37.43,37.49,37.43,37.48,33700.0,37.43,37.49,37.43,37.48,33700.0
2008-04-24 14:15:00,37.48,37.61,37.47,37.56,135800.0,37.48,37.61,37.47,37.56,135800.0
2008-04-24 14:20:00,37.56,37.57,37.5,37.53,63800.0,37.56,37.57,37.5,37.53,63800.0
2008-04-24 14:25:00,37.53,37.55,37.48,37.55,59000.0,37.53,37.55,37.48,37.55,59000.0
2008-04-24 14:30:00,37.55,37.6,37.52,37.6,77200.0,37.55,37.6,37.52,37.6,77200.0
2008-04-24 14:35:00,37.6,37.62,37.56,37.6,93000.0,37.6,37.62,37.56,37.6,93000.0
2008-04-24 14:40:00,37.6,37.68,37.6,37.65,143900.0,37.6,37.68,37.6,37.65,143900.0
2008-04-24 14:45:00,37.65,37.71,37.64,37.7,105000.0,37.65,37.71,37.64,37.7,105000.0
2008-04-24 14:50:00,37.7,37.7,37.58,37.63,117300.0,37.7,37.7,37.58,37.63,117300.0
2008-04-24 14:55:00,37.62,37.69,37.6,37.68,69000.0,37.62,37.69,37.6,37.68,69000.0
2008-04-24 15:00:00,37.68,37.74,37.66,37.71,110300.0,37.68,37.74,37.66,37.71,110300.0
2008-04-24 15:05:00,37.71,37.78,37.7,37.77,103500.0,37.71,37.78,37.7,37.77,103500.0
2008-04-24 15:10:00,37.77,37.79,37.74,37.75,96500.0,37.77,37.79,37.74,37.75,96500.0
2008-04-24 15:15:00,37.74,37.77,37.67,37.68,149700.0,37.74,37.77,37.67,37.68,149700.0
2008-04-24 15:20:00,37.67,37.69,37.56,37.56,79900.0,37.67,37.69,37.56,37.56,79900.0
2008-04-24 15:25:00,37.56,37.58,37.47,37.5,103000.0,37.56,37.58,37.47,37.5,103000.0
2008-04-24 15:30:00,37.51,37.53,37.45,37.5,107400.0,37.51,37.53,37.45,37.5,107400.0
2008-04-24 15:35:00,37.51,37.55,37.47,37.49,111100.0,37.51,37.55,37.47,37.49,111100.0
2008-04-24 15:40:00,37.5,37.51,37.3,37.31,106800.0,37.5,37.51,37.3,37.31,106800.0
2008-04-24 15:45:00,37.3,37.41,37.3,37.4,121100.0,37.3,37.41,37.3,37.4,121100.0
2008-04-24 15:50:00,37.4,37.5,37.4,37.48,179200.0,37.4,37.5,37.4,37.48,179200.0
2008-04-24 15:55:00,37.49,37.5,37.37,37.38,206100.0,37.49,37.5,37.37,37.38,206100.0
2008-04-25 09:30:00,37.45,37.58,37.4,37.47,59100.0,37.45,37.58,37.4,37.47,59100.0
2008-04-25 09:35:00,37.46,37.5,37.32,37.37,31400.0,37.46,37.5,37.32,37.37,31400.0
2008-04-25 09:40:00,37.37,37.39,37.09,37.19,69300.0,37.37,37.39,37.09,37.19,69300.0
2008-04-25 09:45:00,37.18,37.18,36.86,37.03,100600.0,37.18,37.18,36.86,37.03,100600.0
2008-04-25 09:50:00,37.03,37.15,37.01,37.02,64000.0,37.03,37.15,37.01,37.02,64000.0
2008-04-25 09:55:00,37.01,37.01,36.75,36.81,136800.0,37.01,37.01,36.75,36.81,136800.0
2008-04-25 10:00:00,36.8,36.8,36.7,36.75,90400.0,36.8,36.8,36.7,36.75,90400.0
2008-04-25 10:05:00,36.75,37.0,36.7,36.97,110500.0,36.75,37.0,36.7,36.97,110500.0
2008-04-25 10:10:00,36.94,36.99,36.89,36.93,41100.0,36.94,36.99,36.89,36.93,41100.0
2008-04-25 10:15:00,36.94,36.95,36.83,36.94,40000.0,36.94,36.95,36.83,36.94,40000.0
2008-04-25 10:20:00,36.94,36.97,36.91,36.92,43900.0,36.94,36.97,36.91,36.92,43900.0
2008-04-25 10:25:00,36.93,36.95,36.86,36.91,54000.0,36.93,36.95,36.86,36.91,54000.0
2008-04-25 10:30:00,36.91,36.92,36.83,36.86,46500.0,36.91,36.92,36.83,36.86,46500.0
2008-04-25 10:35:00,36.86,36.86,36.68,36.71,68800.0,36.86,36.86,36.68,36.71,68800.0
2008-04-25 10:40:00,36.72,36.76,36.61,36.64,82400.0,36.72,36.76,36.61,36.64,82400.0
2008-04-25 10:45:00,36.65,36.65,36.56,36.59,50300.0,36.65,36.65,36.56,36.59,50300.0
2008-04-25 10:50:00,36.58,36.7,36.52,36.57,92500.0,36.58,36.7,36.52,36.57,92500.0
2008-04-25 10:55:00,36.56,36.74,36.56,36.7,66600.0,36.56,36.74,36.56,36.7,66600.0
2008-04-25 11:00:00,36.7,36.73,36.65,36.7,65600.0,36.7,36.73,36.65,36.7,65600.0
2008-04-25 11:05:00,36.7,36.73,36.67,36.7,44800.0,36.7,36.73,36.67,36.7,44800.0
2008-04-25 11:10:00,36.7,36.75,36.52,36.53,52300.0,36.7,36.75,36.52,36.53,52300.0
2008-04-25 11:15:00,36.52,36.54,36.32,36.32,72300.0,36.52,36.54,36.32,36.32,72300.0
2008-04-25 11:20:00,36.33,36.42,36.32,36.42,56400.0,36.33,36.42,36.32,36.42,56400.0
2008-04-25 11:25:00,36.41,36.5,36.41,36.49,32900.0,36.41,36.5,36.41,36.49,32900.0
2008-04-25 11:30:00,36.49,36.5,36.45,36.46,22200.0,36.49,36.5,36.45,36.46,22200.0
2008-04-25 11:35:00,36.47,36.52,36.46,36.46,26300.0,36.47,36.52,36.46,36.46,26300.0
2008-04-25 11:40:00,36.47,36.53,36.42,36.52,47400.0,36.47,36.53,36.42,36.52,47400.0
2008-04-25 11:45:00,36.52,36.57,36.52,36.57,26700.0,36.52,36.57,36.52,36.57,26700.0
2008-04-25 11:50:00,36.57,36.59,36.53,36.55,23400.0,36.57,36.59,36.53,36.55,23400.0
2008-04-25 11:55:00,36.55,36.62,36.52,36.53,66500.0,36.55,36.62,36.52,36.53,66500.0
2008-04-25 12:00:00,36.53,36.53,36.38,36.42,63600.0,36.53,36.53,36.38,36.42,63600.0
2008-04-25 12:05:00,36.42,36.52,36.42,36.49,41800.0,36.42,36.52,36.42,36.49,41800.0
2008-04-25 12:10:00,36.5,36.61,36.5,36.61,34400.0,36.5,36.61,36.5,36.61,34400.0
2008-04-25 12:15:00,36.61,36.62,36.58,36.6,25100.0,36.61,36.62,36.58,36.6,25100.0
2008-04-25 12:20:00,36.59,36.62,36.58,36.58,37700.0,36.59,36.62,36.58,36.58,37700.0
2008-04-25 12:25:00,36.58,36.58,36.57,36.57,14000.0,36.58,36.58,36.57,36.57,14000.0
2008-04-25 12:30:00,36.58,36.58,36.52,36.53,57700.0,36.58,36.58,36.52,36.53,57700.0
2008-04-25 12:35:00,36.53,36.54,36.51,36.54,27800.0,36.53,36.54,36.51,36.54,27800.0
2008-04-25 12:40:00,36.53,36.54,36.51,36.54,24800.0,36.53,36.54,36.51,36.54,24800.0
2008-04-25 12:45:00,36.53,36.61,36.52,36.59,76800.0,36.53,36.61,36.52,36.59,76800.0
2008-04-25 12:50:00,36.58,36.6,36.54,36.56,42000.0,36.58,36.6,36.54,36.56,42000.0
2008-04-25 12:55:00,36.57,36.57,36.46,36.5,37800.0,36.57,36.57,36.46,36.5,37800.0
2008-04-25 13:00:00,36.5,36.53,36.49,36.52,13800.0,36.5,36.53,36.49,36.52,13800.0
2008-04-25 13:05:00,36.52,36.55,36.48,36.49,27200.0,36.52,36.55,36.48,36.49,27200.0
2008-04-25 13:10:00,36.5,36.51,36.43,36.45,20800.0,36.5,36.51,36.43,36.45,20800.0
2008-04-25 13:15:00,36.44,36.49,36.4,36.47,30900.0,36.44,36.49,36.4,36.47,30900.0
2008-04-25 13:20:00,36.46,36.47,36.44,36.47,17100.0,36.46,36.47,36.44,36.47,17100.0
2008-04-25 13:25:00,36.47,36.49,36.47,36.48,21900.0,36.47,36.49,36.47,36.48,21900.0
2008-04-25 13:30:00,36.47,36.49,36.42,36.46,47300.0,36.47,36.49,36.42,36.46,47300.0
2008-04-25 13:35:00,36.46,36.49,36.45,36.49,15700.0,36.46,36.49,36.45,36.49,15700.0
2008-04-25 13:40:00,36.49,36.54,36.48,36.53,26000.0,36.49,36.54,36.48,36.53,26000.0
2008-04-25 13:45:00,36.54,36.56,36.51,36.54,21700.0,36.54,36.56,36.51,36.54,21700.0
2008-04-25 13:50:00,36.55,36.58,36.51,36.51,39200.0,36.55,36.58,36.51,36.51,39200.0
2008-04-25 13:55:00,36.51,36.62,36.5,36.62,29900.0,36.51,36.62,36.5,36.62,29900.0
2008-04-25 14:00:00,36.61,36.65,36.6,36.65,16800.0,36.61,36.65,36.6,36.65,16800.0
2008-04-25 14:05:00,36.65,36.69,36.65,36.67,23800.0,36.65,36.69,36.65,36.67,23800.0
2008-04-25 14:10:00,36.67,36.71,36.65,36.68,26900.0,36.67,36.71,36.65,36.68,26900.0
2008-04-25 14:15:00,36.68,36.68,36.64,36.67,21100.0,36.68,36.68,36.64,36.67,21100.0
2008-04-25 14:20:00,36.67,36.75,36.67,36.68,36400.0,36.67,36.75,36.67,36.68,36400.0
2008-04-25 14:25:00,36.68,36.74,36.67,36.73,38900.0,36.68,36.74,36.67,36.73,38900.0
2008-04-25 14:30:00,36.73,36.74,36.71,36.73,39300.0,36.73,36.74,36.71,36.73,39300.0
2008-04-25 14:35:00,36.72,36.76,36.7,36.71,32400.0,36.72,36.76,36.7,36.71,32400.0
2008-04-25 14:40:00,36.72,36.75,36.71,36.73,26000.0,36.72,36.75,36.71,36.73,26000.0
2008-04-25 14:45:00,36.74,36.75,36.67,36.7,33900.0,36.74,36.75,36.67,36.7,33900.0
2008-04-25 14:50:00,36.69,36.75,36.67,36.73,81800.0,36.69,36.75,36.67,36.73,81800.0
2008-04-25 14:55:00,36.72,36.77,36.72,36.75,28900.0,36.72,36.77,36.72,36.75,28900.0
2008-04-25 15:00:00,36.76,36.84,36.7,36.81,94500.0,36.76,36.84,36.7,36.81,94500.0
2008-04-25 15:05:00,36.81,36.87,36.72,36.86,92100.0,36.81,36.87,36.72,36.86,92100.0
2008-04-25 15:10:00,36.86,36.98,36.86,36.97,132200.0,36.86,36.98,36.86,36.97,132200.0
2008-04-25 15:15:00,36.97,37.02,36.96,36.99,87800.0,36.97,37.02,36.96,36.99,87800.0
2008-04-25 15:20:00,36.99,37.04,36.99,37.0,57500.0,36.99,37.04,36.99,37.0,57500.0
2008-04-25 15:25:00,37.01,37.02,36.97,36.99,46700.0,37.01,37.02,36.97,36.99,46700.0
2008-04-25 15:30:00,36.99,37.0,36.96,36.97,58000.0,36.99,37.0,36.96,36.97,58000.0
2008-04-25 15:35:00,36.97,36.99,36.93,36.97,88200.0,36.97,36.99,36.93,36.97,88200.0
2008-04-25 15:40:00,36.97,36.97,36.88,36.92,80900.0,36.97,36.97,36.88,36.92,80900.0
2008-04-25 15:45:00,36.92,36.95,36.91,36.93,62800.0,36.92,36.95,36.91,36.93,62800.0
2008-04-25 15:50:00,36.93,36.93,36.81,36.82,204800.0,36.93,36.93,36.81,36.82,204800.0
2008-04-25 15:55:00,36.83,36.91,36.81,36.89,191600.0,36.83,36.91,36.81,36.89,191600.0
2008-04-28 09:30:00,37.15,37.35,36.65,37.16,100600.0,37.15,37.35,36.65,37.16,100600.0
2008-04-28 09:35:00,37.17,37.32,37.14,37.23,80500.0,37.17,37.32,37.14,37.23,80500.0
2008-04-28 09:40:00,37.24,37.31,37.22,37.29,94000.0,37.24,37.31,37.22,37.29,94000.0
2008-04-28 09:45:00,37.28,37.29,37.25,37.29,61600.0,37.28,37.29,37.25,37.29,61600.0
2008-04-28 09:50:00,37.29,37.33,37.26,37.31,61000.0,37.29,37.33,37.26,37.31,61000.0
2008-04-28 09:55:00,37.32,37.34,37.2,37.22,73600.0,37.32,37.34,37.2,37.22,73600.0
2008-04-28 10:00:00,37.22,37.23,37.12,37.13,62700.0,37.22,37.23,37.12,37.13,62700.0
2008-04-28 10:05:00,37.13,37.2,37.08,37.15,57200.0,37.13,37.2,37.08,37.15,57200.0
2008-04-28 10:10:00,37.15,37.36,37.15,37.36,76000.0,37.15,37.36,37.15,37.36,76000.0
2008-04-28 10:15:00,37.36,37.37,37.23,37.24,73200.0,37.36,37.37,37.23,37.24,73200.0
2008-04-28 10:20:00,37.25,37.25,37.11,37.14,36200.0,37.25,37.25,37.11,37.14,36200.0
2008-04-28 10:25:00,37.13,37.14,37.01,37.05,33300.0,37.13,37.14,37.01,37.05,33300.0
2008-04-28 10:30:00,37.06,37.2,37.05,37.19,43400.0,37.06,37.2,37.05,37.19,43400.0
2008-04-28 10:35:00,37.2,37.2,37.15,37.18,39000.0,37.2,37.2,37.15,37.18,39000.0
2008-04-28 10:40:00,37.19,37.2,37.13,37.15,40800.0,37.19,37.2,37.13,37.15,40800.0
2008-04-28 10:45:00,37.16,37.17,37.08,37.09,50900.0,37.16,37.17,37.08,37.09,50900.0
2008-04-28 10:50:00,37.1,37.17,37.1,37.16,43600.0,37.1,37.17,37.1,37.16,43600.0
2008-04-28 10:55:00,37.17,37.23,37.15,37.22,47600.0,37.17,37.23,37.15,37.22,47600.0
2008-04-28 11:00:00,37.23,37.29,37.2,37.23,48800.0,37.23,37.29,37.2,37.23,48800.0
2008-04-28 11:05:00,37.24,37.25,37.16,37.17,27300.0,37.24,37.25,37.16,37.17,27300.0
2008-04-28 11:10:00,37.18,37.18,37.1,37.1,34900.0,37.18,37.18,37.1,37.1,34900.0
2008-04-28 11:15:00,37.11,37.12,37.02,37.06,56600.0,37.11,37.12,37.02,37.06,56600.0
2008-04-28 11:20:00,37.07,37.17,37.06,37.11,53800.0,37.07,37.17,37.06,37.11,53800.0
2008-04-28 11:25:00,37.11,37.13,37.08,37.11,20400.0,37.11,37.13,37.08,37.11,20400.0
2008-04-28 11:30:00,37.11,37.14,37.1,37.13,29000.0,37.11,37.14,37.1,37.13,29000.0
2008-04-28 11:35:00,37.13,37.14,37.1,37.13,35200.0,37.13,37.14,37.1,37.13,35200.0
2008-04-28 11:40:00,37.14,37.14,37.01,37.06,53500.0,37.14,37.14,37.01,37.06,53500.0
2008-04-28 11:45:00,37.07,37.09,37.04,37.06,34100.0,37.07,37.09,37.04,37.06,34100.0
2008-04-28 11:50:00,37.07,37.13,37.07,37.11,33900.0,37.07,37.13,37.07,37.11,33900.0
2008-04-28 11:55:00,37.12,37.12,37.06,37.07,37700.0,37.12,37.12,37.06,37.07,37700.0
2008-04-28 12:00:00,37.08,37.08,37.03,37.03,31500.0,37.08,37.08,37.03,37.03,31500.0
2008-04-28 12:05:00,37.04,37.06,37.03,37.05,20300.0,37.04,37.06,37.03,37.05,20300.0
2008-04-28 12:10:00,37.06,37.14,37.06,37.12,53600.0,37.06,37.14,37.06,37.12,53600.0
2008-04-28 12:15:00,37.12,37.17,37.1,37.15,57600.0,37.12,37.17,37.1,37.15,57600.0
2008-04-28 12:20:00,37.16,37.19,37.15,37.18,25200.0,37.16,37.19,37.15,37.18,25200.0
2008-04-28 12:25:00,37.19,37.28,37.18,37.28,44700.0,37.19,37.28,37.18,37.28,44700.0
2008-04-28 12:30:00,37.28,37.3,37.27,37.29,56100.0,37.28,37.3,37.27,37.29,56100.0
2008-04-28 12:35:00,37.3,37.3,37.28,37.29,60400.0,37.3,37.3,37.28,37.29,60400.0
2008-04-28 12:40:00,37.29,37.29,37.27,37.27,88000.0,37.29,37.29,37.27,37.27,88000.0
2008-04-28 12:45:00,37.28,37.28,37.2,37.22,109700.0,37.28,37.28,37.2,37.22,109700.0
2008-04-28 12:50:00,37.22,37.23,37.15,37.21,76200.0,37.22,37.23,37.15,37.21,76200.0
2008-04-28 12:55:00,37.21,37.3,37.2,37.29,51400.0,37.21,37.3,37.2,37.29,51400.0
2008-04-28 13:00:00,37.3,37.33,37.3,37.33,34400.0,37.3,37.33,37.3,37.33,34400.0
2008-04-28 13:05:00,37.33,37.44,37.33,37.43,89500.0,37.33,37.44,37.33,37.43,89500.0
2008-04-28 13:10:00,37.44,37.44,37.42,37.42,36800.0,37.44,37.44,37.42,37.42,36800.0
2008-04-28 13:15:00,37.43,37.44,37.38,37.39,43200.0,37.43,37.44,37.38,37.39,43200.0
2008-04-28 13:20:00,37.39,37.44,37.37,37.4,25400.0,37.39,37.44,37.37,37.4,25400.0
2008-04-28 13:25:00,37.41,37.43,37.4,37.43,30100.0,37.41,37.43,37.4,37.43,30100.0
2008-04-28 13:30:00,37.43,37.48,37.43,37.47,36200.0,37.43,37.48,37.43,37.47,36200.0
2008-04-28 13:35:00,37.48,37.5,37.47,37.47,31200.0,37.48,37.5,37.47,37.47,31200.0
2008-04-28 13:40:00,37.48,37.5,37.47,37.49,39100.0,37.48,37.5,37.47,37.49,39100.0
2008-04-28 13:45:00,37.49,37.49,37.43,37.43,25200.0,37.49,37.49,37.43,37.43,25200.0
2008-04-28 13:50:00,37.44,37.47,37.4,37.47,57600.0,37.44,37.47,37.4,37.47,57600.0
2008-04-28 13:55:00,37.47,37.47,37.42,37.46,31800.0,37.47,37.47,37.42,37.46,31800.0
2008-04-28 14:00:00,37.46,37.46,37.45,37.45,24600.0,37.46,37.46,37.45,37.45,24600.0
2008-04-28 14:05:00,37.46,37.51,37.45,37.51,37400.0,37.46,37.51,37.45,37.51,37400.0
2008-04-28 14:10:00,37.51,37.51,37.46,37.46,61400.0,37.51,37.51,37.46,37.46,61400.0
2008-04-28 14:15:00,37.47,37.5,37.41,37.41,34200.0,37.47,37.5,37.41,37.41,34200.0
2008-04-28 14:20:00,37.42,37.44,37.38,37.38,39000.0,37.42,37.44,37.38,37.38,39000.0
2008-04-28 14:25:00,37.39,37.41,37.38,37.39,45300.0,37.39,37.41,37.38,37.39,45300.0
2008-04-28 14:30:00,37.4,37.4,37.34,37.35,45100.0,37.4,37.4,37.34,37.35,45100.0
2008-04-28 14:35:00,37.35,37.4,37.34,37.38,35100.0,37.35,37.4,37.34,37.38,35100.0
2008-04-28 14:40:00,37.38,37.42,37.38,37.42,43300.0,37.38,37.42,37.38,37.42,43300.0
2008-04-28 14:45:00,37.43,37.43,37.37,37.37,84500.0,37.43,37.43,37.37,37.37,84500.0
2008-04-28 14:50:00,37.38,37.4,37.36,37.4,77900.0,37.38,37.4,37.36,37.4,77900.0
2008-04-28 14:55:00,37.4,37.4,37.33,37.33,48500.0,37.4,37.4,37.33,37.33,48500.0
2008-04-28 15:00:00,37.33,37.34,37.27,37.31,63000.0,37.33,37.34,37.27,37.31,63000.0
2008-04-28 15:05:00,37.31,37.34,37.3,37.33,61600.0,37.31,37.34,37.3,37.33,61600.0
2008-04-28 15:10:00,37.33,37.35,37.32,37.35,32300.0,37.33,37.35,37.32,37.35,32300.0
2008-04-28 15:15:00,37.35,37.35,37.33,37.33,42300.0,37.35,37.35,37.33,37.33,42300.0
2008-04-28 15:20:00,37.34,37.37,37.33,37.37,73200.0,37.34,37.37,37.33,37.37,73200.0
2008-04-28 15:25:00,37.37,37.38,37.36,37.37,108300.0,37.37,37.38,37.36,37.37,108300.0
2008-04-28 15:30:00,37.37,37.37,37.21,37.21,113300.0,37.37,37.37,37.21,37.21,113300.0
2008-04-28 15:35:00,37.22,37.3,37.2,37.26,126600.0,37.22,37.3,37.2,37.26,126600.0
2008-04-28 15:40:00,37.26,37.3,37.25,37.28,59600.0,37.26,37.3,37.25,37.28,59600.0
2008-04-28 15:45:00,37.29,37.36,37.27,37.36,130500.0,37.29,37.36,37.27,37.36,130500.0
2008-04-28 15:50:00,37.35,37.35,37.24,37.28,186500.0,37.35,37.35,37.24,37.28,186500.0
2008-04-28 15:55:00,37.28,37.28,37.18,37.19,231900.0,37.28,37.28,37.18,37.19,231900.0
2008-04-29 09:30:00,37.01,37.18,36.93,37.09,159600.0,37.01,37.18,36.93,37.09,159600.0
2008-04-29 09:35:00,37.1,37.36,37.1,37.31,98200.0,37.1,37.36,37.1,37.31,98200.0
2008-04-29 09:40:00,37.32,37.45,37.3,37.34,98700.0,37.32,37.45,37.3,37.34,98700.0
2008-04-29 09:45:00,37.34,37.51,37.32,37.36,98900.0,37.34,37.51,37.32,37.36,98900.0
2008-04-29 09:50:00,37.37,37.51,37.36,37.43,80300.0,37.37,37.51,37.36,37.43,80300.0
2008-04-29 09:55:00,37.43,37.53,37.41,37.43,76500.0,37.43,37.53,37.41,37.43,76500.0
2008-04-29 10:00:00,37.43,37.59,37.09,37.57,126300.0,37.43,37.59,37.09,37.57,126300.0
2008-04-29 10:05:00,37.57,37.58,37.45,37.49,82300.0,37.57,37.58,37.45,37.49,82300.0
2008-04-29 10:10:00,37.49,37.49,37.4,37.42,81200.0,37.49,37.49,37.4,37.42,81200.0
2008-04-29 10:15:00,37.42,37.52,37.41,37.48,64500.0,37.42,37.52,37.41,37.48,64500.0
2008-04-29 10:20:00,37.47,37.66,37.47,37.6,142300.0,37.47,37.66,37.47,37.6,142300.0
2008-04-29 10:25:00,37.6,37.61,37.55,37.61,83200.0,37.6,37.61,37.55,37.61,83200.0
2008-04-29 10:30:00,37.6,37.64,37.53,37.56,88300.0,37.6,37.64,37.53,37.56,88300.0
2008-04-29 10:35:00,37.55,37.64,37.55,37.64,52000.0,37.55,37.64,37.55,37.64,52000.0
2008-04-29 10:40:00,37.64,37.66,37.61,37.62,54500.0,37.64,37.66,37.61,37.62,54500.0
2008-04-29 10:45:00,37.61,37.63,37.58,37.58,87800.0,37.61,37.63,37.58,37.58,87800.0
2008-04-29 10:50:00,37.58,37.61,37.55,37.59,70100.0,37.58,37.61,37.55,37.59,70100.0
2008-04-29 10:55:00,37.59,37.61,37.56,37.56,42500.0,37.59,37.61,37.56,37.56,42500.0
2008-04-29 11:00:00,37.56,37.63,37.55,37.63,55100.0,37.56,37.63,37.55,37.63,55100.0
2008-04-29 11:05:00,37.64,37.68,37.63,37.64,51500.0,37.64,37.68,37.63,37.64,51500.0
2008-04-29 11:10:00,37.63,37.65,37.57,37.6,41200.0,37.63,37.65,37.57,37.6,41200.0
2008-04-29 11:15:00,37.6,37.69,37.59,37.67,55500.0,37.6,37.69,37.59,37.67,55500.0
2008-04-29 11:20:00,37.67,37.74,37.67,37.73,59800.0,37.67,37.74,37.67,37.73,59800.0
2008-04-29 11:25:00,37.72,37.78,37.72,37.75,87100.0,37.72,37.78,37.72,37.75,87100.0
2008-04-29 11:30:00,37.76,37.82,37.75,37.77,59600.0,37.76,37.82,37.75,37.77,59600.0
2008-04-29 11:35:00,37.76,37.84,37.76,37.84,49100.0,37.76,37.84,37.76,37.84,49100.0
2008-04-29 11:40:00,37.83,37.84,37.78,37.81,48400.0,37.83,37.84,37.78,37.81,48400.0
2008-04-29 11:45:00,37.82,37.82,37.73,37.74,19800.0,37.82,37.82,37.73,37.74,19800.0
2008-04-29 11:50:00,37.74,37.75,37.68,37.68,22200.0,37.74,37.75,37.68,37.68,22200.0
2008-04-29 11:55:00,37.69,37.74,37.66,37.68,51400.0,37.69,37.74,37.66,37.68,51400.0
2008-04-29 12:00:00,37.69,37.7,37.61,37.63,86500.0,37.69,37.7,37.61,37.63,86500.0
2008-04-29 12:05:00,37.64,37.65,37.55,37.56,46200.0,37.64,37.65,37.55,37.56,46200.0
2008-04-29 12:10:00,37.56,37.61,37.55,37.6,58200.0,37.56,37.61,37.55,37.6,58200.0
2008-04-29 12:15:00,37.61,37.62,37.54,37.56,31500.0,37.61,37.62,37.54,37.56,31500.0
2008-04-29 12:20:00,37.55,37.58,37.55,37.58,31700.0,37.55,37.58,37.55,37.58,31700.0
2008-04-29 12:25:00,37.58,37.73,37.57,37.72,41500.0,37.58,37.73,37.57,37.72,41500.0
2008-04-29 12:30:00,37.71,37.72,37.68,37.71,18000.0,37.71,37.72,37.68,37.71,18000.0
2008-04-29 12:35:00,37.7,37.71,37.67,37.68,16000.0,37.7,37.71,37.67,37.68,16000.0
2008-04-29 12:40:00,37.68,37.68,37.62,37.63,27600.0,37.68,37.68,37.62,37.63,27600.0
2008-04-29 12:45:00,37.64,37.65,37.63,37.64,10400.0,37.64,37.65,37.63,37.64,10400.0
2008-04-29 12:50:00,37.64,37.65,37.57,37.57,36200.0,37.64,37.65,37.57,37.57,36200.0
2008-04-29 12:55:00,37.57,37.59,37.54,37.54,26700.0,37.57,37.59,37.54,37.54,26700.0
2008-04-29 13:00:00,37.54,37.6,37.52,37.6,37500.0,37.54,37.6,37.52,37.6,37500.0
2008-04-29 13:05:00,37.6,37.65,37.59,37.65,25800.0,37.6,37.65,37.59,37.65,25800.0
2008-04-29 13:10:00,37.65,37.74,37.6,37.7,88900.0,37.65,37.74,37.6,37.7,88900.0
2008-04-29 13:15:00,37.7,37.72,37.68,37.69,44900.0,37.7,37.72,37.68,37.69,44900.0
2008-04-29 13:20:00,37.69,37.7,37.64,37.64,37400.0,37.69,37.7,37.64,37.64,37400.0
2008-04-29 13:25:00,37.64,37.67,37.64,37.67,23800.0,37.64,37.67,37.64,37.67,23800.0
2008-04-29 13:30:00,37.68,37.71,37.63,37.65,71000.0,37.68,37.71,37.63,37.65,71000.0
2008-04-29 13:35:00,37.65,37.74,37.61,37.74,57600.0,37.65,37.74,37.61,37.74,57600.0
2008-04-29 13:40:00,37.74,37.8,37.74,37.79,55100.0,37.74,37.8,37.74,37.79,55100.0
2008-04-29 13:45:00,37.79,37.79,37.68,37.69,46400.0,37.79,37.79,37.68,37.69,46400.0
2008-04-29 13:50:00,37.7,37.74,37.7,37.71,27700.0,37.7,37.74,37.7,37.71,27700.0
2008-04-29 13:55:00,37.7,37.73,37.64,37.64,38500.0,37.7,37.73,37.64,37.64,38500.0
2008-04-29 14:00:00,37.64,37.67,37.62,37.66,36300.0,37.64,37.67,37.62,37.66,36300.0
2008-04-29 14:05:00,37.66,37.66,37.63,37.64,25700.0,37.66,37.66,37.63,37.64,25700.0
2008-04-29 14:10:00,37.65,37.72,37.65,37.72,50200.0,37.65,37.72,37.65,37.72,50200.0
2008-04-29 14:15:00,37.72,37.72,37.61,37.68,61000.0,37.72,37.72,37.61,37.68,61000.0
2008-04-29 14:20:00,37.69,37.8,37.69,37.76,59500.0,37.69,37.8,37.69,37.76,59500.0
2008-04-29 14:25:00,37.76,37.78,37.74,37.74,25700.0,37.76,37.78,37.74,37.74,25700.0
2008-04-29 14:30:00,37.74,37.79,37.72,37.72,50900.0,37.74,37.79,37.72,37.72,50900.0
2008-04-29 14:35:00,37.72,37.74,37.71,37.71,37900.0,37.72,37.74,37.71,37.71,37900.0
2008-04-29 14:40:00,37.72,37.87,37.71,37.86,68200.0,37.72,37.87,37.71,37.86,68200.0
2008-04-29 14:45:00,37.86,37.9,37.86,37.9,83500.0,37.86,37.9,37.86,37.9,83500.0
2008-04-29 14:50:00,37.91,37.91,37.87,37.91,46400.0,37.91,37.91,37.87,37.91,46400.0
2008-04-29 14:55:00,37.91,37.92,37.9,37.91,40800.0,37.91,37.92,37.9,37.91,40800.0
2008-04-29 15:00:00,37.91,37.94,37.85,37.86,74700.0,37.91,37.94,37.85,37.86,74700.0
2008-04-29 15:05:00,37.86,37.88,37.81,37.81,93000.0,37.86,37.88,37.81,37.81,93000.0
2008-04-29 15:10:00,37.82,37.85,37.8,37.81,71900.0,37.82,37.85,37.8,37.81,71900.0
2008-04-29 15:15:00,37.8,37.85,37.79,37.82,27900.0,37.8,37.85,37.79,37.82,27900.0
2008-04-29 15:20:00,37.82,37.87,37.75,37.79,91000.0,37.82,37.87,37.75,37.79,91000.0
2008-04-29 15:25:00,37.79,37.79,37.7,37.74,67700.0,37.79,37.79,37.7,37.74,67700.0
2008-04-29 15:30:00,37.74,37.75,37.69,37.69,106300.0,37.74,37.75,37.69,37.69,106300.0
2008-04-29 15:35:00,37.7,37.82,37.69,37.81,154100.0,37.7,37.82,37.69,37.81,154100.0
2008-04-29 15:40:00,37.81,37.84,37.79,37.8,83800.0,37.81,37.84,37.79,37.8,83800.0
2008-04-29 15:45:00,37.81,37.81,37.73,37.74,119200.0,37.81,37.81,37.73,37.74,119200.0
2008-04-29 15:50:00,37.74,37.79,37.72,37.76,152900.0,37.74,37.79,37.72,37.76,152900.0
2008-04-29 15:55:00,37.76,37.79,37.73,37.76,191500.0,37.76,37.79,37.73,37.76,191500.0
2008-04-30 09:30:00,37.79,38.1,37.65,37.91,109100.0,37.79,38.1,37.65,37.91,109100.0
2008-04-30 09:35:00,37.9,38.02,37.9,37.9,65900.0,37.9,38.02,37.9,37.9,65900.0
2008-04-30 09:40:00,37.9,38.01,37.89,38.01,74200.0,37.9,38.01,37.89,38.01,74200.0
2008-04-30 09:45:00,38.03,38.07,37.91,37.95,100300.0,38.03,38.07,37.91,37.95,100300.0
2008-04-30 09:50:00,37.96,37.98,37.91,37.92,48700.0,37.96,37.98,37.91,37.92,48700.0
2008-04-30 09:55:00,37.91,37.92,37.83,37.86,33600.0,37.91,37.92,37.83,37.86,33600.0
2008-04-30 10:00:00,37.86,37.89,37.82,37.89,43400.0,37.86,37.89,37.82,37.89,43400.0
2008-04-30 10:05:00,37.89,37.96,37.87,37.88,36100.0,37.89,37.96,37.87,37.88,36100.0
2008-04-30 10:10:00,37.89,37.94,37.81,37.81,40600.0,37.89,37.94,37.81,37.81,40600.0
2008-04-30 10:15:00,37.81,37.82,37.7,37.74,40500.0,37.81,37.82,37.7,37.74,40500.0
2008-04-30 10:20:00,37.74,37.82,37.69,37.74,43600.0,37.74,37.82,37.69,37.74,43600.0
2008-04-30 10:25:00,37.74,37.75,37.69,37.72,28600.0,37.74,37.75,37.69,37.72,28600.0
2008-04-30 10:30:00,37.72,37.85,37.72,37.81,26100.0,37.72,37.85,37.72,37.81,26100.0
2008-04-30 10:35:00,37.82,37.88,37.78,37.78,33000.0,37.82,37.88,37.78,37.78,33000.0
2008-04-30 10:40:00,37.77,37.82,37.76,37.8,35000.0,37.77,37.82,37.76,37.8,35000.0
2008-04-30 10:45:00,37.8,37.8,37.68,37.72,44400.0,37.8,37.8,37.68,37.72,44400.0
2008-04-30 10:50:00,37.72,37.74,37.68,37.69,50100.0,37.72,37.74,37.68,37.69,50100.0
2008-04-30 10:55:00,37.7,37.74,37.69,37.7,21900.0,37.7,37.74,37.69,37.7,21900.0
2008-04-30 11:00:00,37.71,37.73,37.69,37.7,30700.0,37.71,37.73,37.69,37.7,30700.0
2008-04-30 11:05:00,37.7,37.85,37.69,37.84,37400.0,37.7,37.85,37.69,37.84,37400.0
2008-04-30 11:10:00,37.84,37.88,37.84,37.88,19500.0,37.84,37.88,37.84,37.88,19500.0
2008-04-30 11:15:00,37.87,37.88,37.86,37.87,24500.0,37.87,37.88,37.86,37.87,24500.0
2008-04-30 11:20:00,37.86,37.92,37.85,37.91,21500.0,37.86,37.92,37.85,37.91,21500.0
2008-04-30 11:25:00,37.91,37.95,37.91,37.94,17500.0,37.91,37.95,37.91,37.94,17500.0
2008-04-30 11:30:00,37.94,38.0,37.94,37.99,34600.0,37.94,38.0,37.94,37.99,34600.0
2008-04-30 11:35:00,38.0,38.0,37.97,37.97,25300.0,38.0,38.0,37.97,37.97,25300.0
2008-04-30 11:40:00,37.97,37.98,37.93,37.94,11700.0,37.97,37.98,37.93,37.94,11700.0
2008-04-30 11:45:00,37.94,37.94,37.85,37.88,16400.0,37.94,37.94,37.85,37.88,16400.0
2008-04-30 11:50:00,37.88,37.9,37.86,37.87,15500.0,37.88,37.9,37.86,37.87,15500.0
2008-04-30 11:55:00,37.87,37.93,37.87,37.93,21700.0,37.87,37.93,37.87,37.93,21700.0
2008-04-30 12:00:00,37.92,37.96,37.92,37.93,15500.0,37.92,37.96,37.92,37.93,15500.0
2008-04-30 12:05:00,37.93,37.94,37.85,37.89,24800.0,37.93,37.94,37.85,37.89,24800.0
2008-04-30 12:10:00,37.89,37.89,37.81,37.85,26000.0,37.89,37.89,37.81,37.85,26000.0
2008-04-30 12:15:00,37.84,37.85,37.78,37.78,13200.0,37.84,37.85,37.78,37.78,13200.0
2008-04-30 12:20:00,37.78,37.8,37.72,37.74,65200.0,37.78,37.8,37.72,37.74,65200.0
2008-04-30 12:25:00,37.74,37.76,37.72,37.75,27900.0,37.74,37.76,37.72,37.75,27900.0
2008-04-30 12:30:00,37.72,37.74,37.71,37.71,11600.0,37.72,37.74,37.71,37.71,11600.0
2008-04-30 12:35:00,37.71,37.73,37.71,37.73,8300.0,37.71,37.73,37.71,37.73,8300.0
2008-04-30 12:40:00,37.73,37.73,37.67,37.69,25000.0,37.73,37.73,37.67,37.69,25000.0
2008-04-30 12:45:00,37.7,37.71,37.64,37.68,25200.0,37.7,37.71,37.64,37.68,25200.0
2008-04-30 12:50:00,37.68,37.78,37.68,37.74,24700.0,37.68,37.78,37.68,37.74,24700.0
2008-04-30 12:55:00,37.73,37.76,37.69,37.69,16400.0,37.73,37.76,37.69,37.69,16400.0
2008-04-30 13:00:00,37.7,37.71,37.69,37.71,9100.0,37.7,37.71,37.69,37.71,9100.0
2008-04-30 13:05:00,37.7,37.72,37.68,37.7,16300.0,37.7,37.72,37.68,37.7,16300.0
2008-04-30 13:10:00,37.7,37.71,37.67,37.69,19100.0,37.7,37.71,37.67,37.69,19100.0
2008-04-30 13:15:00,37.7,37.7,37.67,37.67,14500.0,37.7,37.7,37.67,37.67,14500.0
2008-04-30 13:20:00,37.67,37.68,37.65,37.67,26700.0,37.67,37.68,37.65,37.67,26700.0
2008-04-30 13:25:00,37.67,37.71,37.66,37.71,12900.0,37.67,37.71,37.66,37.71,12900.0
2008-04-30 13:30:00,37.7,37.73,37.7,37.72,27400.0,37.7,37.73,37.7,37.72,27400.0
2008-04-30 13:35:00,37.72,37.77,37.72,37.77,18200.0,37.72,37.77,37.72,37.77,18200.0
2008-04-30 13:40:00,37.77,37.77,37.73,37.75,30400.0,37.77,37.77,37.73,37.75,30400.0
2008-04-30 13:45:00,37.76,37.79,37.71,37.71,63200.0,37.76,37.79,37.71,37.71,63200.0
2008-04-30 13:50:00,37.71,37.72,37.67,37.68,16800.0,37.71,37.72,37.67,37.68,16800.0
2008-04-30 13:55:00,37.68,37.72,37.64,37.64,23000.0,37.68,37.72,37.64,37.64,23000.0
2008-04-30 14:00:00,37.65,37.78,37.65,37.78,22100.0,37.65,37.78,37.65,37.78,22100.0
2008-04-30 14:05:00,37.78,37.91,37.78,37.9,44900.0,37.78,37.91,37.78,37.9,44900.0
2008-04-30 14:10:00,37.9,37.91,37.78,37.81,14100.0,37.9,37.91,37.78,37.81,14100.0
2008-04-30 14:15:00,37.83,38.1,37.63,37.97,139200.0,37.83,38.1,37.63,37.97,139200.0
2008-04-30 14:20:00,37.95,37.96,37.61,37.76,88000.0,37.95,37.96,37.61,37.76,88000.0
2008-04-30 14:25:00,37.78,37.86,37.74,37.83,46700.0,37.78,37.86,37.74,37.83,46700.0
2008-04-30 14:30:00,37.82,37.93,37.79,37.85,46800.0,37.82,37.93,37.79,37.85,46800.0
2008-04-30 14:35:00,37.85,37.88,37.79,37.84,42500.0,37.85,37.88,37.79,37.84,42500.0
2008-04-30 14:40:00,37.84,37.88,37.79,37.83,31700.0,37.84,37.88,37.79,37.83,31700.0
2008-04-30 14:45:00,37.83,37.85,37.75,37.76,27500.0,37.83,37.85,37.75,37.76,27500.0
2008-04-30 14:50:00,37.75,37.78,37.66,37.67,42900.0,37.75,37.78,37.66,37.67,42900.0
2008-04-30 14:55:00,37.67,37.67,37.5,37.5,79000.0,37.67,37.67,37.5,37.5,79000.0
2008-04-30 15:00:00,37.5,37.6,37.42,37.45,200300.0,37.5,37.6,37.42,37.45,200300.0
2008-04-30 15:05:00,37.46,37.49,37.41,37.46,58100.0,37.46,37.49,37.41,37.46,58100.0
2008-04-30 15:10:00,37.46,37.56,37.36,37.38,119300.0,37.46,37.56,37.36,37.38,119300.0
2008-04-30 15:15:00,37.38,37.56,37.38,37.52,157200.0,37.38,37.56,37.38,37.52,157200.0
2008-04-30 15:20:00,37.53,37.53,37.45,37.46,64500.0,37.53,37.53,37.45,37.46,64500.0
2008-04-30 15:25:00,37.46,37.46,37.34,37.37,71000.0,37.46,37.46,37.34,37.37,71000.0
2008-04-30 15:30:00,37.37,37.5,37.35,37.48,63500.0,37.37,37.5,37.35,37.48,63500.0
2008-04-30 15:35:00,37.49,37.51,37.41,37.42,59800.0,37.49,37.51,37.41,37.42,59800.0
2008-04-30 15:40:00,37.43,37.53,37.32,37.51,95900.0,37.43,37.53,37.32,37.51,95900.0
2008-04-30 15:45:00,37.52,37.56,37.45,37.49,73200.0,37.52,37.56,37.45,37.49,73200.0
2008-04-30 15:50:00,37.48,37.48,37.28,37.34,263600.0,37.48,37.48,37.28,37.34,263600.0
2008-04-30 15:55:00,37.34,37.36,37.28,37.34,266600.0,37.34,37.36,37.28,37.34,266600.0
2008-05-01 09:30:00,38.34,38.34,37.9,38.0,169600.0,38.34,38.34,37.9,38.0,169600.0
2008-05-01 09:35:00,38.0,38.1,37.99,38.02,68100.0,38.0,38.1,37.99,38.02,68100.0
2008-05-01 09:40:00,38.02,38.02,37.96,38.0,54800.0,38.02,38.02,37.96,38.0,54800.0
2008-05-01 09:45:00,38.01,38.23,37.97,38.07,134700.0,38.01,38.23,37.97,38.07,134700.0
2008-05-01 09:50:00,38.07,38.14,37.99,38.12,74500.0,38.07,38.14,37.99,38.12,74500.0
2008-05-01 09:55:00,38.13,38.36,38.12,38.32,111100.0,38.13,38.36,38.12,38.32,111100.0
2008-05-01 10:00:00,38.33,38.56,38.33,38.45,157900.0,38.33,38.56,38.33,38.45,157900.0
2008-05-01 10:05:00,38.46,38.58,38.37,38.56,152600.0,38.46,38.58,38.37,38.56,152600.0
2008-05-01 10:10:00,38.56,38.56,38.45,38.48,84900.0,38.56,38.56,38.45,38.48,84900.0
2008-05-01 10:15:00,38.49,38.57,38.46,38.57,92600.0,38.49,38.57,38.46,38.57,92600.0
2008-05-01 10:20:00,38.56,38.64,38.49,38.49,116000.0,38.56,38.64,38.49,38.49,116000.0
2008-05-01 10:25:00,38.51,38.75,38.5,38.67,151600.0,38.51,38.75,38.5,38.67,151600.0
2008-05-01 10:30:00,38.67,38.78,38.55,38.59,105100.0,38.67,38.78,38.55,38.59,105100.0
2008-05-01 10:35:00,38.59,38.61,38.55,38.58,49000.0,38.59,38.61,38.55,38.58,49000.0
2008-05-01 10:40:00,38.58,38.66,38.57,38.63,55900.0,38.58,38.66,38.57,38.63,55900.0
2008-05-01 10:45:00,38.63,38.66,38.56,38.56,51100.0,38.63,38.66,38.56,38.56,51100.0
2008-05-01 10:50:00,38.56,38.7,38.5,38.7,103100.0,38.56,38.7,38.5,38.7,103100.0
2008-05-01 10:55:00,38.71,38.78,38.65,38.67,65200.0,38.71,38.78,38.65,38.67,65200.0
2008-05-01 11:00:00,38.67,38.85,38.67,38.84,90500.0,38.67,38.85,38.67,38.84,90500.0
2008-05-01 11:05:00,38.84,38.88,38.77,38.84,49500.0,38.84,38.88,38.77,38.84,49500.0
2008-05-01 11:10:00,38.84,38.95,38.74,38.74,65300.0,38.84,38.95,38.74,38.74,65300.0
2008-05-01 11:15:00,38.73,38.78,38.73,38.76,27600.0,38.73,38.78,38.73,38.76,27600.0
2008-05-01 11:20:00,38.76,38.78,38.65,38.67,62600.0,38.76,38.78,38.65,38.67,62600.0
2008-05-01 11:25:00,38.67,38.71,38.62,38.64,42000.0,38.67,38.71,38.62,38.64,42000.0
2008-05-01 11:30:00,38.64,38.69,38.6,38.67,57900.0,38.64,38.69,38.6,38.67,57900.0
2008-05-01 11:35:00,38.67,38.71,38.66,38.68,56400.0,38.67,38.71,38.66,38.68,56400.0
2008-05-01 11:40:00,38.68,38.71,38.6,38.68,61600.0,38.68,38.71,38.6,38.68,61600.0
2008-05-01 11:45:00,38.69,38.74,38.67,38.73,48800.0,38.69,38.74,38.67,38.73,48800.0
2008-05-01 11:50:00,38.73,38.76,38.67,38.67,39400.0,38.73,38.76,38.67,38.67,39400.0
2008-05-01 11:55:00,38.67,38.68,38.62,38.63,18400.0,38.67,38.68,38.62,38.63,18400.0
2008-05-01 12:00:00,38.63,38.84,38.62,38.84,98200.0,38.63,38.84,38.62,38.84,98200.0
2008-05-01 12:05:00,38.84,38.91,38.83,38.87,92100.0,38.84,38.91,38.83,38.87,92100.0
2008-05-01 12:10:00,38.87,39.0,38.86,38.97,89300.0,38.87,39.0,38.86,38.97,89300.0
2008-05-01 12:15:00,38.98,39.08,38.95,39.05,143300.0,38.98,39.08,38.95,39.05,143300.0
2008-05-01 12:20:00,39.06,39.08,39.04,39.07,77900.0,39.06,39.08,39.04,39.07,77900.0
2008-05-01 12:25:00,39.06,39.06,39.05,39.05,32000.0,39.06,39.06,39.05,39.05,32000.0
2008-05-01 12:30:00,39.06,39.1,39.05,39.07,54900.0,39.06,39.1,39.05,39.07,54900.0
2008-05-01 12:35:00,39.08,39.22,39.05,39.19,79700.0,39.08,39.22,39.05,39.19,79700.0
2008-05-01 12:40:00,39.19,39.21,39.07,39.09,51400.0,39.19,39.21,39.07,39.09,51400.0
2008-05-01 12:45:00,39.08,39.18,39.08,39.1,55800.0,39.08,39.18,39.08,39.1,55800.0
2008-05-01 12:50:00,39.09,39.14,39.05,39.08,44800.0,39.09,39.14,39.05,39.08,44800.0
2008-05-01 12:55:00,39.08,39.16,39.06,39.08,59700.0,39.08,39.16,39.06,39.08,59700.0
2008-05-01 13:00:00,39.08,39.11,39.0,39.02,44400.0,39.08,39.11,39.0,39.02,44400.0
2008-05-01 13:05:00,39.01,39.03,38.97,38.99,54700.0,39.01,39.03,38.97,38.99,54700.0
2008-05-01 13:10:00,39.0,39.08,38.98,39.03,40500.0,39.0,39.08,38.98,39.03,40500.0
2008-05-01 13:15:00,39.03,39.17,39.03,39.14,52000.0,39.03,39.17,39.03,39.14,52000.0
2008-05-01 13:20:00,39.14,39.14,39.02,39.03,30600.0,39.14,39.14,39.02,39.03,30600.0
2008-05-01 13:25:00,39.03,39.08,39.02,39.06,34300.0,39.03,39.08,39.02,39.06,34300.0
2008-05-01 13:30:00,39.06,39.07,39.0,39.05,31200.0,39.06,39.07,39.0,39.05,31200.0
2008-05-01 13:35:00,39.05,39.1,39.01,39.08,23700.0,39.05,39.1,39.01,39.08,23700.0
2008-05-01 13:40:00,39.08,39.11,39.02,39.06,30300.0,39.08,39.11,39.02,39.06,30300.0
2008-05-01 13:45:00,39.05,39.05,38.98,38.98,22500.0,39.05,39.05,38.98,38.98,22500.0
2008-05-01 13:50:00,38.97,39.0,38.96,38.96,38800.0,38.97,39.0,38.96,38.96,38800.0
2008-05-01 13:55:00,38.97,39.0,38.93,39.0,39500.0,38.97,39.0,38.93,39.0,39500.0
2008-05-01 14:00:00,39.0,39.01,38.96,38.98,56200.0,39.0,39.01,38.96,38.98,56200.0
2008-05-01 14:05:00,38.99,39.12,38.99,39.09,91200.0,38.99,39.12,38.99,39.09,91200.0
2008-05-01 14:10:00,39.09,39.18,39.07,39.13,69700.0,39.09,39.18,39.07,39.13,69700.0
2008-05-01 14:15:00,39.13,39.14,39.09,39.1,25300.0,39.13,39.14,39.09,39.1,25300.0
2008-05-01 14:20:00,39.09,39.15,39.08,39.1,73300.0,39.09,39.15,39.08,39.1,73300.0
2008-05-01 14:25:00,39.1,39.1,38.9,38.92,53100.0,39.1,39.1,38.9,38.92,53100.0
2008-05-01 14:30:00,38.91,38.94,38.88,38.93,30600.0,38.91,38.94,38.88,38.93,30600.0
2008-05-01 14:35:00,38.94,38.98,38.92,38.92,28200.0,38.94,38.98,38.92,38.92,28200.0
2008-05-01 14:40:00,38.92,39.07,38.92,39.02,54200.0,38.92,39.07,38.92,39.02,54200.0
2008-05-01 14:45:00,39.02,39.06,38.99,39.06,55300.0,39.02,39.06,38.99,39.06,55300.0
2008-05-01 14:50:00,39.05,39.14,39.03,39.04,72800.0,39.05,39.14,39.03,39.04,72800.0
2008-05-01 14:55:00,39.04,39.04,38.88,38.9,106100.0,39.04,39.04,38.88,38.9,106100.0
2008-05-01 15:00:00,38.89,38.91,38.77,38.85,130600.0,38.89,38.91,38.77,38.85,130600.0
2008-05-01 15:05:00,38.84,38.85,38.7,38.76,118900.0,38.84,38.85,38.7,38.76,118900.0
2008-05-01 15:10:00,38.76,38.82,38.75,38.8,46300.0,38.76,38.82,38.75,38.8,46300.0
2008-05-01 15:15:00,38.79,38.81,38.78,38.81,56500.0,38.79,38.81,38.78,38.81,56500.0
2008-05-01 15:20:00,38.81,38.83,38.77,38.81,87700.0,38.81,38.83,38.77,38.81,87700.0
2008-05-01 15:25:00,38.8,38.81,38.77,38.8,109800.0,38.8,38.81,38.77,38.8,109800.0
2008-05-01 15:30:00,38.79,38.82,38.79,38.79,84000.0,38.79,38.82,38.79,38.79,84000.0
2008-05-01 15:35:00,38.8,38.85,38.75,38.75,126100.0,38.8,38.85,38.75,38.75,126100.0
2008-05-01 15:40:00,38.76,38.8,38.75,38.79,129200.0,38.76,38.8,38.75,38.79,129200.0
2008-05-01 15:45:00,38.79,38.93,38.78,38.88,280600.0,38.79,38.93,38.78,38.88,280600.0
2008-05-01 15:50:00,38.88,39.09,38.88,39.08,420000.0,38.88,39.09,38.88,39.08,420000.0
2008-05-01 15:55:00,39.08,39.1,38.92,39.0,439100.0,39.08,39.1,38.92,39.0,439100.0
2008-05-02 09:30:00,39.36,39.5,39.12,39.46,133900.0,39.36,39.5,39.12,39.46,133900.0
2008-05-02 09:35:00,39.45,39.63,39.34,39.49,157900.0,39.45,39.63,39.34,39.49,157900.0
2008-05-02 09:40:00,39.49,39.61,39.44,39.49,108400.0,39.49,39.61,39.44,39.49,108400.0
2008-05-02 09:45:00,39.48,39.61,39.38,39.58,157100.0,39.48,39.61,39.38,39.58,157100.0
2008-05-02 09:50:00,39.58,39.73,39.23,39.7,91700.0,39.58,39.73,39.23,39.7,91700.0
2008-05-02 09:55:00,39.7,39.81,39.69,39.79,108800.0,39.7,39.81,39.69,39.79,108800.0
2008-05-02 10:00:00,39.79,40.06,39.79,40.04,230100.0,39.79,40.06,39.79,40.04,230100.0
2008-05-02 10:05:00,40.03,40.16,40.0,40.1,155800.0,40.03,40.16,40.0,40.1,155800.0
2008-05-02 10:10:00,40.1,40.12,40.03,40.08,86400.0,40.1,40.12,40.03,40.08,86400.0
2008-05-02 10:15:00,40.08,40.09,39.92,39.97,101300.0,40.08,40.09,39.92,39.97,101300.0
2008-05-02 10:20:00,39.97,40.0,39.8,39.81,100000.0,39.97,40.0,39.8,39.81,100000.0
2008-05-02 10:25:00,39.81,39.87,39.8,39.86,122800.0,39.81,39.87,39.8,39.86,122800.0
2008-05-02 10:30:00,39.86,39.98,39.85,39.94,191700.0,39.86,39.98,39.85,39.94,191700.0
2008-05-02 10:35:00,39.95,39.99,39.78,39.78,134200.0,39.95,39.99,39.78,39.78,134200.0
2008-05-02 10:40:00,39.78,39.78,39.72,39.77,149000.0,39.78,39.78,39.72,39.77,149000.0
2008-05-02 10:45:00,39.77,39.84,39.75,39.77,164800.0,39.77,39.84,39.75,39.77,164800.0
2008-05-02 10:50:00,39.78,39.78,39.71,39.72,78100.0,39.78,39.78,39.71,39.72,78100.0
2008-05-02 10:55:00,39.72,39.75,39.64,39.64,156000.0,39.72,39.75,39.64,39.64,156000.0
2008-05-02 11:00:00,39.64,39.75,39.64,39.7,100900.0,39.64,39.75,39.64,39.7,100900.0
2008-05-02 11:05:00,39.7,39.85,39.7,39.84,66500.0,39.7,39.85,39.7,39.84,66500.0
2008-05-02 11:10:00,39.83,39.85,39.79,39.83,44800.0,39.83,39.85,39.79,39.83,44800.0
2008-05-02 11:15:00,39.82,39.83,39.75,39.75,70900.0,39.82,39.83,39.75,39.75,70900.0
2008-05-02 11:20:00,39.75,39.79,39.72,39.77,60500.0,39.75,39.79,39.72,39.77,60500.0
2008-05-02 11:25:00,39.76,39.78,39.74,39.75,56700.0,39.76,39.78,39.74,39.75,56700.0
2008-05-02 11:30:00,39.76,39.88,39.76,39.86,85900.0,39.76,39.88,39.76,39.86,85900.0
2008-05-02 11:35:00,39.87,39.87,39.8,39.8,43000.0,39.87,39.87,39.8,39.8,43000.0
2008-05-02 11:40:00,39.81,39.96,39.79,39.95,95000.0,39.81,39.96,39.79,39.95,95000.0
2008-05-02 11:45:00,39.95,39.98,39.95,39.95,39900.0,39.95,39.98,39.95,39.95,39900.0
2008-05-02 11:50:00,39.96,40.0,39.95,39.98,86500.0,39.96,40.0,39.95,39.98,86500.0
2008-05-02 11:55:00,39.99,40.01,39.95,40.0,125700.0,39.99,40.01,39.95,40.0,125700.0
2008-05-02 12:00:00,40.0,40.06,39.98,40.01,95500.0,40.0,40.06,39.98,40.01,95500.0
2008-05-02 12:05:00,40.0,40.01,39.96,39.99,77500.0,40.0,40.01,39.96,39.99,77500.0
2008-05-02 12:10:00,39.99,40.0,39.95,39.95,99800.0,39.99,40.0,39.95,39.95,99800.0
2008-05-02 12:15:00,39.95,40.01,39.95,39.98,85700.0,39.95,40.01,39.95,39.98,85700.0
2008-05-02 12:20:00,39.98,39.99,39.93,39.98,49800.0,39.98,39.99,39.93,39.98,49800.0
2008-05-02 12:25:00,39.97,40.02,39.97,40.0,94200.0,39.97,40.02,39.97,40.0,94200.0
2008-05-02 12:30:00,39.99,40.02,39.98,39.99,71000.0,39.99,40.02,39.98,39.99,71000.0
2008-05-02 12:35:00,39.99,40.0,39.96,40.0,89200.0,39.99,40.0,39.96,40.0,89200.0
2008-05-02 12:40:00,40.0,40.01,39.98,39.99,72500.0,40.0,40.01,39.98,39.99,72500.0
2008-05-02 12:45:00,39.99,40.01,39.96,39.96,40500.0,39.99,40.01,39.96,39.96,40500.0
2008-05-02 12:50:00,39.96,40.01,39.94,39.96,73900.0,39.96,40.01,39.94,39.96,73900.0
2008-05-02 12:55:00,39.96,39.99,39.94,39.95,43100.0,39.96,39.99,39.94,39.95,43100.0
2008-05-02 13:00:00,39.94,39.97,39.82,39.82,68300.0,39.94,39.97,39.82,39.82,68300.0
2008-05-02 13:05:00,39.83,39.84,39.8,39.8,84500.0,39.83,39.84,39.8,39.8,84500.0
2008-05-02 13:10:00,39.82,39.84,39.79,39.81,40600.0,39.82,39.84,39.79,39.81,40600.0
2008-05-02 13:15:00,39.81,39.93,39.8,39.85,125700.0,39.81,39.93,39.8,39.85,125700.0
2008-05-02 13:20:00,39.84,39.84,39.8,39.83,45300.0,39.84,39.84,39.8,39.83,45300.0
2008-05-02 13:25:00,39.83,39.84,39.81,39.82,22900.0,39.83,39.84,39.81,39.82,22900.0
2008-05-02 13:30:00,39.81,39.92,39.81,39.9,61000.0,39.81,39.92,39.81,39.9,61000.0
2008-05-02 13:35:00,39.9,39.96,39.86,39.93,118600.0,39.9,39.96,39.86,39.93,118600.0
2008-05-02 13:40:00,39.93,39.96,39.87,39.92,98600.0,39.93,39.96,39.87,39.92,98600.0
2008-05-02 13:45:00,39.92,40.09,39.92,40.07,173000.0,39.92,40.09,39.92,40.07,173000.0
2008-05-02 13:50:00,40.07,40.07,40.04,40.06,62700.0,40.07,40.07,40.04,40.06,62700.0
2008-05-02 13:55:00,40.06,40.06,39.96,39.98,103000.0,40.06,40.06,39.96,39.98,103000.0
2008-05-02 14:00:00,39.98,40.18,39.95,40.11,127800.0,39.98,40.18,39.95,40.11,127800.0
2008-05-02 14:05:00,40.09,40.12,39.96,39.97,134400.0,40.09,40.12,39.96,39.97,134400.0
2008-05-02 14:10:00,39.98,40.19,39.96,40.17,184700.0,39.98,40.19,39.96,40.17,184700.0
2008-05-02 14:15:00,40.16,40.16,40.03,40.09,139400.0,40.16,40.16,40.03,40.09,139400.0
2008-05-02 14:20:00,40.09,40.18,40.04,40.17,116300.0,40.09,40.18,40.04,40.17,116300.0
2008-05-02 14:25:00,40.16,40.18,40.08,40.08,69200.0,40.16,40.18,40.08,40.08,69200.0
2008-05-02 14:30:00,40.07,40.14,40.07,40.11,66800.0,40.07,40.14,40.07,40.11,66800.0
2008-05-02 14:35:00,40.12,40.16,40.08,40.13,75400.0,40.12,40.16,40.08,40.13,75400.0
2008-05-02 14:40:00,40.12,40.15,40.06,40.09,115800.0,40.12,40.15,40.06,40.09,115800.0
2008-05-02 14:45:00,40.09,40.18,40.08,40.17,121600.0,40.09,40.18,40.08,40.17,121600.0
2008-05-02 14:50:00,40.17,40.22,40.15,40.16,120100.0,40.17,40.22,40.15,40.16,120100.0
2008-05-02 14:55:00,40.16,40.18,40.11,40.12,88300.0,40.16,40.18,40.11,40.12,88300.0
2008-05-02 15:00:00,40.1,40.14,40.07,40.07,100500.0,40.1,40.14,40.07,40.07,100500.0
2008-05-02 15:05:00,40.07,40.08,40.03,40.06,73500.0,40.07,40.08,40.03,40.06,73500.0
2008-05-02 15:10:00,40.07,40.22,40.07,40.21,108000.0,40.07,40.22,40.07,40.21,108000.0
2008-05-02 15:15:00,40.21,40.23,40.18,40.19,92400.0,40.21,40.23,40.18,40.19,92400.0
2008-05-02 15:20:00,40.2,40.28,40.19,40.23,148700.0,40.2,40.28,40.19,40.23,148700.0
2008-05-02 15:25:00,40.23,40.3,40.22,40.24,138400.0,40.23,40.3,40.22,40.24,138400.0
2008-05-02 15:30:00,40.24,40.26,40.2,40.23,115000.0,40.24,40.26,40.2,40.23,115000.0
2008-05-02 15:35:00,40.23,40.32,40.23,40.29,96400.0,40.23,40.32,40.23,40.29,96400.0
2008-05-02 15:40:00,40.29,40.36,40.28,40.31,105500.0,40.29,40.36,40.28,40.31,105500.0
2008-05-02 15:45:00,40.31,40.33,40.22,40.33,216000.0,40.31,40.33,40.22,40.33,216000.0
2008-05-02 15:50:00,40.33,40.35,40.27,40.27,199300.0,40.33,40.35,40.27,40.27,199300.0
2008-05-02 15:55:00,40.28,40.41,40.26,40.4,301200.0,40.28,40.41,40.26,40.4,301200.0
2008-05-05 09:30:00,40.39,40.43,40.24,40.27,140000.0,40.39,40.43,40.24,40.27,140000.0
2008-05-05 09:35:00,40.28,40.28,40.15,40.16,56100.0,40.28,40.28,40.15,40.16,56100.0
2008-05-05 09:40:00,40.16,40.16,39.97,39.98,100500.0,40.16,40.16,39.97,39.98,100500.0
2008-05-05 09:45:00,39.98,40.13,39.92,40.12,86200.0,39.98,40.13,39.92,40.12,86200.0
2008-05-05 09:50:00,40.11,40.17,40.05,40.12,48800.0,40.11,40.17,40.05,40.12,48800.0
2008-05-05 09:55:00,40.13,40.17,40.05,40.09,59000.0,40.13,40.17,40.05,40.09,59000.0
2008-05-05 10:00:00,40.1,40.25,40.08,40.09,121500.0,40.1,40.25,40.08,40.09,121500.0
2008-05-05 10:05:00,40.1,40.45,40.08,40.37,117900.0,40.1,40.45,40.08,40.37,117900.0
2008-05-05 10:10:00,40.36,40.47,40.35,40.4,91600.0,40.36,40.47,40.35,40.4,91600.0
2008-05-05 10:15:00,40.39,40.4,40.09,40.1,132600.0,40.39,40.4,40.09,40.1,132600.0
2008-05-05 10:20:00,40.1,40.2,40.07,40.08,116200.0,40.1,40.2,40.07,40.08,116200.0
2008-05-05 10:25:00,40.06,40.13,40.03,40.04,84100.0,40.06,40.13,40.03,40.04,84100.0
2008-05-05 10:30:00,40.04,40.1,40.03,40.07,81400.0,40.04,40.1,40.03,40.07,81400.0
2008-05-05 10:35:00,40.05,40.16,40.04,40.11,78000.0,40.05,40.16,40.04,40.11,78000.0
2008-05-05 10:40:00,40.1,40.1,40.04,40.07,62600.0,40.1,40.1,40.04,40.07,62600.0
2008-05-05 10:45:00,40.07,40.15,39.96,39.97,113300.0,40.07,40.15,39.96,39.97,113300.0
2008-05-05 10:50:00,39.97,40.02,39.86,39.87,106300.0,39.97,40.02,39.86,39.87,106300.0
2008-05-05 10:55:00,39.88,40.01,39.88,39.99,138300.0,39.88,40.01,39.88,39.99,138300.0
2008-05-05 11:00:00,39.99,40.01,39.89,39.9,68000.0,39.99,40.01,39.89,39.9,68000.0
2008-05-05 11:05:00,39.9,39.92,39.88,39.89,65200.0,39.9,39.92,39.88,39.89,65200.0
2008-05-05 11:10:00,39.9,39.92,39.89,39.9,63100.0,39.9,39.92,39.89,39.9,63100.0
2008-05-05 11:15:00,39.91,39.91,39.86,39.87,51300.0,39.91,39.91,39.86,39.87,51300.0
2008-05-05 11:20:00,39.87,39.87,39.79,39.84,107000.0,39.87,39.87,39.79,39.84,107000.0
2008-05-05 11:25:00,39.84,39.84,39.8,39.82,51200.0,39.84,39.84,39.8,39.82,51200.0
2008-05-05 11:30:00,39.81,39.92,39.81,39.89,57500.0,39.81,39.92,39.81,39.89,57500.0
2008-05-05 11:35:00,39.88,39.95,39.87,39.87,26500.0,39.88,39.95,39.87,39.87,26500.0
2008-05-05 11:40:00,39.88,39.92,39.87,39.91,21300.0,39.88,39.92,39.87,39.91,21300.0
2008-05-05 11:45:00,39.92,39.97,39.89,39.91,50400.0,39.92,39.97,39.89,39.91,50400.0
2008-05-05 11:50:00,39.91,39.96,39.86,39.92,44100.0,39.91,39.96,39.86,39.92,44100.0
2008-05-05 11:55:00,39.93,39.95,39.88,39.92,64800.0,39.93,39.95,39.88,39.92,64800.0
2008-05-05 12:00:00,39.92,39.97,39.92,39.94,60300.0,39.92,39.97,39.92,39.94,60300.0
2008-05-05 12:05:00,39.94,39.98,39.94,39.97,64800.0,39.94,39.98,39.94,39.97,64800.0
2008-05-05 12:10:00,39.97,39.99,39.96,39.98,57900.0,39.97,39.99,39.96,39.98,57900.0
2008-05-05 12:15:00,39.99,40.1,39.97,40.01,106300.0,39.99,40.1,39.97,40.01,106300.0
2008-05-05 12:20:00,40.01,40.02,39.98,39.98,95100.0,40.01,40.02,39.98,39.98,95100.0
2008-05-05 12:25:00,39.98,40.05,39.96,40.02,74300.0,39.98,40.05,39.96,40.02,74300.0
2008-05-05 12:30:00,40.02,40.04,39.99,40.02,29100.0,40.02,40.04,39.99,40.02,29100.0
2008-05-05 12:35:00,40.04,40.08,40.0,40.07,29000.0,40.04,40.08,40.0,40.07,29000.0
2008-05-05 12:40:00,40.08,40.1,40.07,40.09,44000.0,40.08,40.1,40.07,40.09,44000.0
2008-05-05 12:45:00,40.09,40.13,40.09,40.13,59900.0,40.09,40.13,40.09,40.13,59900.0
2008-05-05 12:50:00,40.14,40.18,40.13,40.14,37600.0,40.14,40.18,40.13,40.14,37600.0
2008-05-05 12:55:00,40.14,40.17,40.14,40.16,34400.0,40.14,40.17,40.14,40.16,34400.0
2008-05-05 13:00:00,40.16,40.18,40.14,40.14,45500.0,40.16,40.18,40.14,40.14,45500.0
2008-05-05 13:05:00,40.14,40.18,40.11,40.13,39300.0,40.14,40.18,40.11,40.13,39300.0
2008-05-05 13:10:00,40.13,40.16,40.08,40.08,51000.0,40.13,40.16,40.08,40.08,51000.0
2008-05-05 13:15:00,40.08,40.09,39.97,40.01,58500.0,40.08,40.09,39.97,40.01,58500.0
2008-05-05 13:20:00,40.02,40.02,39.99,40.01,29400.0,40.02,40.02,39.99,40.01,29400.0
2008-05-05 13:25:00,40.02,40.02,39.98,40.0,60400.0,40.02,40.02,39.98,40.0,60400.0
2008-05-05 13:30:00,40.0,40.02,40.0,40.02,34000.0,40.0,40.02,40.0,40.02,34000.0
2008-05-05 13:35:00,40.02,40.1,40.02,40.07,76000.0,40.02,40.1,40.02,40.07,76000.0
2008-05-05 13:40:00,40.08,40.1,40.07,40.09,16500.0,40.08,40.1,40.07,40.09,16500.0
2008-05-05 13:45:00,40.09,40.15,40.04,40.04,91500.0,40.09,40.15,40.04,40.04,91500.0
2008-05-05 13:50:00,40.04,40.09,40.0,40.07,106600.0,40.04,40.09,40.0,40.07,106600.0
2008-05-05 13:55:00,40.08,40.08,40.03,40.05,38800.0,40.08,40.08,40.03,40.05,38800.0
2008-05-05 14:00:00,40.05,40.1,40.04,40.1,44200.0,40.05,40.1,40.04,40.1,44200.0
2008-05-05 14:05:00,40.09,40.13,40.09,40.12,29400.0,40.09,40.13,40.09,40.12,29400.0
2008-05-05 14:10:00,40.12,40.12,40.08,40.09,29500.0,40.12,40.12,40.08,40.09,29500.0
2008-05-05 14:15:00,40.09,40.09,40.05,40.06,58500.0,40.09,40.09,40.05,40.06,58500.0
2008-05-05 14:20:00,40.07,40.1,40.05,40.08,43100.0,40.07,40.1,40.05,40.08,43100.0
2008-05-05 14:25:00,40.07,40.14,40.07,40.12,47900.0,40.07,40.14,40.07,40.12,47900.0
2008-05-05 14:30:00,40.12,40.19,40.11,40.17,128600.0,40.12,40.19,40.11,40.17,128600.0
2008-05-05 14:35:00,40.18,40.18,40.15,40.16,50800.0,40.18,40.18,40.15,40.16,50800.0
2008-05-05 14:40:00,40.15,40.17,40.13,40.13,52400.0,40.15,40.17,40.13,40.13,52400.0
2008-05-05 14:45:00,40.14,40.22,40.13,40.22,120900.0,40.14,40.22,40.13,40.22,120900.0
2008-05-05 14:50:00,40.21,40.28,40.21,40.26,65900.0,40.21,40.28,40.21,40.26,65900.0
2008-05-05 14:55:00,40.26,40.26,40.18,40.2,68700.0,40.26,40.26,40.18,40.2,68700.0
2008-05-05 15:00:00,40.2,40.27,40.2,40.26,110800.0,40.2,40.27,40.2,40.26,110800.0
2008-05-05 15:05:00,40.26,40.32,40.26,40.32,164300.0,40.26,40.32,40.26,40.32,164300.0
2008-05-05 15:10:00,40.3,40.32,40.26,40.27,58300.0,40.3,40.32,40.26,40.27,58300.0
2008-05-05 15:15:00,40.26,40.27,40.22,40.22,24200.0,40.26,40.27,40.22,40.22,24200.0
2008-05-05 15:20:00,40.23,40.24,40.19,40.2,43800.0,40.23,40.24,40.19,40.2,43800.0
2008-05-05 15:25:00,40.2,40.21,40.16,40.18,48200.0,40.2,40.21,40.16,40.18,48200.0
2008-05-05 15:30:00,40.18,40.21,40.17,40.17,83600.0,40.18,40.21,40.17,40.17,83600.0
2008-05-05 15:35:00,40.17,40.19,40.14,40.17,87700.0,40.17,40.19,40.14,40.17,87700.0
2008-05-05 15:40:00,40.17,40.18,40.13,40.13,83100.0,40.17,40.18,40.13,40.13,83100.0
2008-05-05 15:45:00,40.13,40.16,40.13,40.14,67300.0,40.13,40.16,40.13,40.14,67300.0
2008-05-05 15:50:00,40.14,40.14,40.12,40.13,95400.0,40.14,40.14,40.12,40.13,95400.0
2008-05-05 15:55:00,40.14,40.2,40.13,40.15,139400.0,40.14,40.2,40.13,40.15,139400.0
2008-05-06 09:30:00,40.13,40.36,40.01,40.16,153100.0,40.13,40.36,40.01,40.16,153100.0
2008-05-06 09:35:00,40.15,40.19,39.93,39.93,63200.0,40.15,40.19,39.93,39.93,63200.0
2008-05-06 09:40:00,39.92,40.02,39.9,39.9,74700.0,39.92,40.02,39.9,39.9,74700.0
2008-05-06 09:45:00,39.9,39.98,39.79,39.79,97600.0,39.9,39.98,39.79,39.79,97600.0
2008-05-06 09:50:00,39.79,39.9,39.75,39.82,73000.0,39.79,39.9,39.75,39.82,73000.0
2008-05-06 09:55:00,39.82,39.91,39.81,39.82,61400.0,39.82,39.91,39.81,39.82,61400.0
2008-05-06 10:00:00,39.82,39.87,39.81,39.86,62300.0,39.82,39.87,39.81,39.86,62300.0
2008-05-06 10:05:00,39.86,39.9,39.76,39.77,80800.0,39.86,39.9,39.76,39.77,80800.0
2008-05-06 10:10:00,39.78,39.85,39.53,39.65,181500.0,39.78,39.85,39.53,39.65,181500.0
2008-05-06 10:15:00,39.65,39.76,39.6,39.74,103200.0,39.65,39.76,39.6,39.74,103200.0
2008-05-06 10:20:00,39.74,39.79,39.69,39.7,34900.0,39.74,39.79,39.69,39.7,34900.0
2008-05-06 10:25:00,39.7,39.73,39.68,39.69,43800.0,39.7,39.73,39.68,39.69,43800.0
2008-05-06 10:30:00,39.68,39.69,39.66,39.67,19400.0,39.68,39.69,39.66,39.67,19400.0
2008-05-06 10:35:00,39.67,39.76,39.66,39.71,51800.0,39.67,39.76,39.66,39.71,51800.0
2008-05-06 10:40:00,39.71,39.82,39.71,39.82,35300.0,39.71,39.82,39.71,39.82,35300.0
2008-05-06 10:45:00,39.82,39.89,39.79,39.88,30800.0,39.82,39.89,39.79,39.88,30800.0
2008-05-06 10:50:00,39.88,40.0,39.86,39.95,63700.0,39.88,40.0,39.86,39.95,63700.0
2008-05-06 10:55:00,39.95,39.96,39.9,39.92,37400.0,39.95,39.96,39.9,39.92,37400.0
2008-05-06 11:00:00,39.92,39.94,39.87,39.88,29100.0,39.92,39.94,39.87,39.88,29100.0
2008-05-06 11:05:00,39.87,39.93,39.83,39.89,36500.0,39.87,39.93,39.83,39.89,36500.0
2008-05-06 11:10:00,39.9,39.97,39.88,39.93,32900.0,39.9,39.97,39.88,39.93,32900.0
2008-05-06 11:15:00,39.92,40.0,39.91,39.91,46400.0,39.92,40.0,39.91,39.91,46400.0
2008-05-06 11:20:00,39.92,39.95,39.79,39.82,46400.0,39.92,39.95,39.79,39.82,46400.0
2008-05-06 11:25:00,39.82,39.91,39.8,39.91,63400.0,39.82,39.91,39.8,39.91,63400.0
2008-05-06 11:30:00,39.9,39.94,39.85,39.85,24400.0,39.9,39.94,39.85,39.85,24400.0
2008-05-06 11:35:00,39.85,39.9,39.83,39.86,35400.0,39.85,39.9,39.83,39.86,35400.0
2008-05-06 11:40:00,39.86,39.92,39.85,39.9,19200.0,39.86,39.92,39.85,39.9,19200.0
2008-05-06 11:45:00,39.9,39.97,39.87,39.95,50400.0,39.9,39.97,39.87,39.95,50400.0
2008-05-06 11:50:00,39.95,40.02,39.93,40.02,38400.0,39.95,40.02,39.93,40.02,38400.0
2008-05-06 11:55:00,40.02,40.06,39.98,40.06,25900.0,40.02,40.06,39.98,40.06,25900.0
2008-05-06 12:00:00,40.06,40.12,40.05,40.09,48600.0,40.06,40.12,40.05,40.09,48600.0
2008-05-06 12:05:00,40.09,40.17,40.09,40.15,33900.0,40.09,40.17,40.09,40.15,33900.0
2008-05-06 12:10:00,40.15,40.23,40.12,40.14,49100.0,40.15,40.23,40.12,40.14,49100.0
2008-05-06 12:15:00,40.14,40.18,40.11,40.15,31500.0,40.14,40.18,40.11,40.15,31500.0
2008-05-06 12:20:00,40.17,40.22,40.16,40.16,26600.0,40.17,40.22,40.16,40.16,26600.0
2008-05-06 12:25:00,40.16,40.21,40.15,40.15,30600.0,40.16,40.21,40.15,40.15,30600.0
2008-05-06 12:30:00,40.15,40.15,40.08,40.09,31000.0,40.15,40.15,40.08,40.09,31000.0
2008-05-06 12:35:00,40.09,40.1,40.03,40.04,37000.0,40.09,40.1,40.03,40.04,37000.0
2008-05-06 12:40:00,40.05,40.08,40.04,40.08,31800.0,40.05,40.08,40.04,40.08,31800.0
2008-05-06 12:45:00,40.08,40.13,40.07,40.13,27900.0,40.08,40.13,40.07,40.13,27900.0
2008-05-06 12:50:00,40.13,40.27,40.13,40.22,40400.0,40.13,40.27,40.13,40.22,40400.0
2008-05-06 12:55:00,40.23,40.23,40.18,40.19,34000.0,40.23,40.23,40.18,40.19,34000.0
2008-05-06 13:00:00,40.19,40.19,40.16,40.16,12600.0,40.19,40.19,40.16,40.16,12600.0
2008-05-06 13:05:00,40.16,40.22,40.16,40.22,21900.0,40.16,40.22,40.16,40.22,21900.0
2008-05-06 13:10:00,40.22,40.24,40.2,40.21,24300.0,40.22,40.24,40.2,40.21,24300.0
2008-05-06 13:15:00,40.21,40.3,40.2,40.28,53200.0,40.21,40.3,40.2,40.28,53200.0
2008-05-06 13:20:00,40.28,40.32,40.28,40.31,38600.0,40.28,40.32,40.28,40.31,38600.0
2008-05-06 13:25:00,40.31,40.32,40.27,40.27,32800.0,40.31,40.32,40.27,40.27,32800.0
2008-05-06 13:30:00,40.28,40.29,40.21,40.21,35700.0,40.28,40.29,40.21,40.21,35700.0
2008-05-06 13:35:00,40.21,40.24,40.2,40.23,51100.0,40.21,40.24,40.2,40.23,51100.0
2008-05-06 13:40:00,40.24,40.31,40.21,40.29,77400.0,40.24,40.31,40.21,40.29,77400.0
2008-05-06 13:45:00,40.29,40.3,40.25,40.3,38300.0,40.29,40.3,40.25,40.3,38300.0
2008-05-06 13:50:00,40.3,40.39,40.29,40.39,46200.0,40.3,40.39,40.29,40.39,46200.0
2008-05-06 13:55:00,40.38,40.39,40.26,40.27,49800.0,40.38,40.39,40.26,40.27,49800.0
2008-05-06 14:00:00,40.26,40.27,40.2,40.21,73900.0,40.26,40.27,40.2,40.21,73900.0
2008-05-06 14:05:00,40.21,40.21,40.13,40.17,62700.0,40.21,40.21,40.13,40.17,62700.0
2008-05-06 14:10:00,40.18,40.2,40.16,40.17,31400.0,40.18,40.2,40.16,40.17,31400.0
2008-05-06 14:15:00,40.17,40.21,40.13,40.14,51800.0,40.17,40.21,40.13,40.14,51800.0
2008-05-06 14:20:00,40.14,40.15,40.1,40.11,46300.0,40.14,40.15,40.1,40.11,46300.0
2008-05-06 14:25:00,40.12,40.15,40.1,40.13,55100.0,40.12,40.15,40.1,40.13,55100.0
2008-05-06 14:30:00,40.12,40.18,40.1,40.16,62600.0,40.12,40.18,40.1,40.16,62600.0
2008-05-06 14:35:00,40.16,40.21,40.11,40.11,57500.0,40.16,40.21,40.11,40.11,57500.0
2008-05-06 14:40:00,40.11,40.11,40.08,40.1,55200.0,40.11,40.11,40.08,40.1,55200.0
2008-05-06 14:45:00,40.1,40.2,40.09,40.2,65200.0,40.1,40.2,40.09,40.2,65200.0
2008-05-06 14:50:00,40.2,40.3,40.19,40.27,60600.0,40.2,40.3,40.19,40.27,60600.0
2008-05-06 14:55:00,40.3,40.31,40.26,40.27,32400.0,40.3,40.31,40.26,40.27,32400.0
2008-05-06 15:00:00,40.26,40.33,40.25,40.32,40900.0,40.26,40.33,40.25,40.32,40900.0
2008-05-06 15:05:00,40.32,40.41,40.32,40.41,64300.0,40.32,40.41,40.32,40.41,64300.0
2008-05-06 15:10:00,40.41,40.45,40.4,40.41,78100.0,40.41,40.45,40.4,40.41,78100.0
2008-05-06 15:15:00,40.4,40.4,40.35,40.38,55900.0,40.4,40.4,40.35,40.38,55900.0
2008-05-06 15:20:00,40.38,40.38,40.31,40.32,71900.0,40.38,40.38,40.31,40.32,71900.0
2008-05-06 15:25:00,40.32,40.35,40.27,40.31,128400.0,40.32,40.35,40.27,40.31,128400.0
2008-05-06 15:30:00,40.31,40.31,40.25,40.3,124500.0,40.31,40.31,40.25,40.3,124500.0
2008-05-06 15:35:00,40.28,40.34,40.27,40.27,82600.0,40.28,40.34,40.27,40.27,82600.0
2008-05-06 15:40:00,40.27,40.27,40.2,40.2,95600.0,40.27,40.27,40.2,40.2,95600.0
2008-05-06 15:45:00,40.2,40.21,40.15,40.17,98700.0,40.2,40.21,40.15,40.17,98700.0
2008-05-06 15:50:00,40.17,40.26,40.17,40.21,166200.0,40.17,40.26,40.17,40.21,166200.0
2008-05-06 15:55:00,40.2,40.24,40.2,40.24,172600.0,40.2,40.24,40.2,40.24,172600.0
2008-05-07 09:30:00,40.05,40.25,39.97,40.06,52700.0,40.05,40.25,39.97,40.06,52700.0
2008-05-07 09:35:00,40.06,40.14,40.05,40.12,27900.0,40.06,40.14,40.05,40.12,27900.0
2008-05-07 09:40:00,40.1,40.13,40.01,40.08,30300.0,40.1,40.13,40.01,40.08,30300.0
2008-05-07 09:45:00,40.08,40.16,40.03,40.16,26900.0,40.08,40.16,40.03,40.16,26900.0
2008-05-07 09:50:00,40.16,40.24,40.12,40.12,60700.0,40.16,40.24,40.12,40.12,60700.0
2008-05-07 09:55:00,40.13,40.17,40.07,40.08,35900.0,40.13,40.17,40.07,40.08,35900.0
2008-05-07 10:00:00,40.09,40.13,39.98,40.04,56500.0,40.09,40.13,39.98,40.04,56500.0
2008-05-07 10:05:00,40.04,40.1,40.0,40.1,52900.0,40.04,40.1,40.0,40.1,52900.0
2008-05-07 10:10:00,40.1,40.21,40.1,40.21,32300.0,40.1,40.21,40.1,40.21,32300.0
2008-05-07 10:15:00,40.21,40.25,40.17,40.22,45500.0,40.21,40.25,40.17,40.22,45500.0
2008-05-07 10:20:00,40.21,40.3,40.21,40.29,57700.0,40.21,40.3,40.21,40.29,57700.0
2008-05-07 10:25:00,40.28,40.39,40.23,40.35,85200.0,40.28,40.39,40.23,40.35,85200.0
2008-05-07 10:30:00,40.36,40.43,40.31,40.33,87000.0,40.36,40.43,40.31,40.33,87000.0
2008-05-07 10:35:00,40.34,40.35,40.3,40.33,27100.0,40.34,40.35,40.3,40.33,27100.0
2008-05-07 10:40:00,40.33,40.58,40.33,40.43,106000.0,40.33,40.58,40.33,40.43,106000.0
2008-05-07 10:45:00,40.43,40.5,40.4,40.47,67300.0,40.43,40.5,40.4,40.47,67300.0
2008-05-07 10:50:00,40.46,40.49,40.4,40.43,40200.0,40.46,40.49,40.4,40.43,40200.0
2008-05-07 10:55:00,40.43,40.45,40.25,40.27,77500.0,40.43,40.45,40.25,40.27,77500.0
2008-05-07 11:00:00,40.27,40.27,40.18,40.23,51000.0,40.27,40.27,40.18,40.23,51000.0
2008-05-07 11:05:00,40.22,40.26,40.19,40.23,28700.0,40.22,40.26,40.19,40.23,28700.0
2008-05-07 11:10:00,40.23,40.23,40.05,40.06,51100.0,40.23,40.23,40.05,40.06,51100.0
2008-05-07 11:15:00,40.06,40.07,39.94,39.97,45800.0,40.06,40.07,39.94,39.97,45800.0
2008-05-07 11:20:00,39.97,39.99,39.95,39.98,26300.0,39.97,39.99,39.95,39.98,26300.0
2008-05-07 11:25:00,39.99,40.0,39.93,39.94,43300.0,39.99,40.0,39.93,39.94,43300.0
2008-05-07 11:30:00,39.95,39.95,39.88,39.88,65500.0,39.95,39.95,39.88,39.88,65500.0
2008-05-07 11:35:00,39.87,39.88,39.7,39.7,79100.0,39.87,39.88,39.7,39.7,79100.0
2008-05-07 11:40:00,39.71,39.75,39.68,39.74,48000.0,39.71,39.75,39.68,39.74,48000.0
2008-05-07 11:45:00,39.73,39.73,39.64,39.64,81400.0,39.73,39.73,39.64,39.64,81400.0
2008-05-07 11:50:00,39.65,39.69,39.64,39.69,40200.0,39.65,39.69,39.64,39.69,40200.0
2008-05-07 11:55:00,39.69,39.69,39.62,39.69,55200.0,39.69,39.69,39.62,39.69,55200.0
2008-05-07 12:00:00,39.69,39.8,39.65,39.77,70900.0,39.69,39.8,39.65,39.77,70900.0
2008-05-07 12:05:00,39.78,39.81,39.7,39.71,45400.0,39.78,39.81,39.7,39.71,45400.0
2008-05-07 12:10:00,39.71,39.72,39.66,39.68,37000.0,39.71,39.72,39.66,39.68,37000.0
2008-05-07 12:15:00,39.67,39.68,39.64,39.68,33000.0,39.67,39.68,39.64,39.68,33000.0
2008-05-07 12:20:00,39.68,39.68,39.61,39.61,52500.0,39.68,39.68,39.61,39.61,52500.0
2008-05-07 12:25:00,39.61,39.62,39.44,39.46,119200.0,39.61,39.62,39.44,39.46,119200.0
2008-05-07 12:30:00,39.45,39.59,39.45,39.58,60700.0,39.45,39.59,39.45,39.58,60700.0
2008-05-07 12:35:00,39.57,39.67,39.56,39.67,130300.0,39.57,39.67,39.56,39.67,130300.0
2008-05-07 12:40:00,39.67,39.67,39.55,39.55,47300.0,39.67,39.67,39.55,39.55,47300.0
2008-05-07 12:45:00,39.55,39.56,39.47,39.49,83900.0,39.55,39.56,39.47,39.49,83900.0
2008-05-07 12:50:00,39.49,39.6,39.48,39.6,43500.0,39.49,39.6,39.48,39.6,43500.0
2008-05-07 12:55:00,39.6,39.62,39.59,39.62,17700.0,39.6,39.62,39.59,39.62,17700.0
2008-05-07 13:00:00,39.62,39.63,39.54,39.55,33200.0,39.62,39.63,39.54,39.55,33200.0
2008-05-07 13:05:00,39.54,39.55,39.42,39.5,103900.0,39.54,39.55,39.42,39.5,103900.0
2008-05-07 13:10:00,39.5,39.5,39.4,39.48,70300.0,39.5,39.5,39.4,39.48,70300.0
2008-05-07 13:15:00,39.48,39.52,39.48,39.51,10300.0,39.48,39.52,39.48,39.51,10300.0
2008-05-07 13:20:00,39.51,39.55,39.48,39.55,42600.0,39.51,39.55,39.48,39.55,42600.0
2008-05-07 13:25:00,39.55,39.57,39.52,39.53,20300.0,39.55,39.57,39.52,39.53,20300.0
2008-05-07 13:30:00,39.53,39.54,39.52,39.54,17400.0,39.53,39.54,39.52,39.54,17400.0
2008-05-07 13:35:00,39.55,39.55,39.42,39.44,95700.0,39.55,39.55,39.42,39.44,95700.0
2008-05-07 13:40:00,39.43,39.45,39.38,39.39,55800.0,39.43,39.45,39.38,39.39,55800.0
2008-05-07 13:45:00,39.39,39.45,39.38,39.44,21800.0,39.39,39.45,39.38,39.44,21800.0
2008-05-07 13:50:00,39.44,39.46,39.41,39.41,24600.0,39.44,39.46,39.41,39.41,24600.0
2008-05-07 13:55:00,39.41,39.41,39.34,39.39,39800.0,39.41,39.41,39.34,39.39,39800.0
2008-05-07 14:00:00,39.4,39.49,39.39,39.48,39600.0,39.4,39.49,39.39,39.48,39600.0
2008-05-07 14:05:00,39.49,39.53,39.48,39.53,20500.0,39.49,39.53,39.48,39.53,20500.0
2008-05-07 14:10:00,39.53,39.53,39.48,39.49,49200.0,39.53,39.53,39.48,39.49,49200.0
2008-05-07 14:15:00,39.49,39.49,39.44,39.45,41200.0,39.49,39.49,39.44,39.45,41200.0
2008-05-07 14:20:00,39.44,39.5,39.44,39.46,67700.0,39.44,39.5,39.44,39.46,67700.0
2008-05-07 14:25:00,39.46,39.47,39.32,39.39,92400.0,39.46,39.47,39.32,39.39,92400.0
2008-05-07 14:30:00,39.39,39.46,39.33,39.46,78400.0,39.39,39.46,39.33,39.46,78400.0
2008-05-07 14:35:00,39.46,39.46,39.36,39.36,51400.0,39.46,39.46,39.36,39.36,51400.0
2008-05-07 14:40:00,39.36,39.45,39.36,39.44,45900.0,39.36,39.45,39.36,39.44,45900.0
2008-05-07 14:45:00,39.43,39.44,39.31,39.36,78000.0,39.43,39.44,39.31,39.36,78000.0
2008-05-07 14:50:00,39.37,39.42,39.3,39.3,68100.0,39.37,39.42,39.3,39.3,68100.0
2008-05-07 14:55:00,39.31,39.4,39.28,39.35,79000.0,39.31,39.4,39.28,39.35,79000.0
2008-05-07 15:00:00,39.35,39.36,39.27,39.34,50500.0,39.35,39.36,39.27,39.34,50500.0
2008-05-07 15:05:00,39.33,39.34,39.24,39.3,86700.0,39.33,39.34,39.24,39.3,86700.0
2008-05-07 15:10:00,39.29,39.36,39.21,39.35,67600.0,39.29,39.36,39.21,39.35,67600.0
2008-05-07 15:15:00,39.35,39.4,39.35,39.39,32000.0,39.35,39.4,39.35,39.39,32000.0
2008-05-07 15:20:00,39.39,39.4,39.28,39.28,64100.0,39.39,39.4,39.28,39.28,64100.0
2008-05-07 15:25:00,39.28,39.28,39.11,39.19,106200.0,39.28,39.28,39.11,39.19,106200.0
2008-05-07 15:30:00,39.19,39.28,39.17,39.28,87000.0,39.19,39.28,39.17,39.28,87000.0
2008-05-07 15:35:00,39.29,39.34,39.28,39.3,60900.0,39.29,39.34,39.28,39.3,60900.0
2008-05-07 15:40:00,39.3,39.35,39.27,39.35,121200.0,39.3,39.35,39.27,39.35,121200.0
2008-05-07 15:45:00,39.34,39.43,39.34,39.37,197000.0,39.34,39.43,39.34,39.37,197000.0
2008-05-07 15:50:00,39.37,39.37,39.18,39.22,214500.0,39.37,39.37,39.18,39.22,214500.0
2008-05-07 15:55:00,39.22,39.28,39.11,39.25,253800.0,39.22,39.28,39.11,39.25,253800.0
2008-05-08 09:30:00,39.49,39.71,39.11,39.65,81200.0,39.49,39.71,39.11,39.65,81200.0
2008-05-08 09:35:00,39.65,39.68,39.54,39.57,28300.0,39.65,39.68,39.54,39.57,28300.0
2008-05-08 09:40:00,39.56,39.57,39.46,39.5,27300.0,39.56,39.57,39.46,39.5,27300.0
2008-05-08 09:45:00,39.49,39.6,39.35,39.6,44800.0,39.49,39.6,39.35,39.6,44800.0
2008-05-08 09:50:00,39.59,39.6,39.45,39.54,38100.0,39.59,39.6,39.45,39.54,38100.0
2008-05-08 09:55:00,39.54,39.61,39.42,39.48,40700.0,39.54,39.61,39.42,39.48,40700.0
2008-05-08 10:00:00,39.47,39.49,39.4,39.42,27500.0,39.47,39.49,39.4,39.42,27500.0
2008-05-08 10:05:00,39.41,39.42,39.32,39.39,37400.0,39.41,39.42,39.32,39.39,37400.0
2008-05-08 10:10:00,39.39,39.43,39.25,39.37,76800.0,39.39,39.43,39.25,39.37,76800.0
2008-05-08 10:15:00,39.36,39.38,39.27,39.28,58600.0,39.36,39.38,39.27,39.28,58600.0
2008-05-08 10:20:00,39.28,39.38,39.27,39.38,53700.0,39.28,39.38,39.27,39.38,53700.0
2008-05-08 10:25:00,39.38,39.47,39.35,39.46,52400.0,39.38,39.47,39.35,39.46,52400.0
2008-05-08 10:30:00,39.45,39.47,39.35,39.36,56600.0,39.45,39.47,39.35,39.36,56600.0
2008-05-08 10:35:00,39.35,39.4,39.29,39.3,38000.0,39.35,39.4,39.29,39.3,38000.0
2008-05-08 10:40:00,39.29,39.42,39.29,39.41,50900.0,39.29,39.42,39.29,39.41,50900.0
2008-05-08 10:45:00,39.42,39.46,39.39,39.41,51900.0,39.42,39.46,39.39,39.41,51900.0
2008-05-08 10:50:00,39.42,39.48,39.4,39.47,139600.0,39.42,39.48,39.4,39.47,139600.0
2008-05-08 10:55:00,39.48,39.65,39.47,39.63,60100.0,39.48,39.65,39.47,39.63,60100.0
2008-05-08 11:00:00,39.63,39.65,39.58,39.63,54700.0,39.63,39.65,39.58,39.63,54700.0
2008-05-08 11:05:00,39.63,39.87,39.63,39.83,112400.0,39.63,39.87,39.63,39.83,112400.0
2008-05-08 11:10:00,39.82,39.94,39.74,39.94,140800.0,39.82,39.94,39.74,39.94,140800.0
2008-05-08 11:15:00,39.94,39.95,39.86,39.9,95300.0,39.94,39.95,39.86,39.9,95300.0
2008-05-08 11:20:00,39.9,40.1,39.9,40.06,95700.0,39.9,40.1,39.9,40.06,95700.0
2008-05-08 11:25:00,40.05,40.08,40.0,40.01,48800.0,40.05,40.08,40.0,40.01,48800.0
2008-05-08 11:30:00,40.01,40.03,39.92,39.97,47500.0,40.01,40.03,39.92,39.97,47500.0
2008-05-08 11:35:00,39.96,39.98,39.76,39.8,66100.0,39.96,39.98,39.76,39.8,66100.0
2008-05-08 11:40:00,39.8,39.8,39.69,39.7,43100.0,39.8,39.8,39.69,39.7,43100.0
2008-05-08 11:45:00,39.7,39.83,39.7,39.81,51200.0,39.7,39.83,39.7,39.81,51200.0
2008-05-08 11:50:00,39.82,39.91,39.72,39.87,92400.0,39.82,39.91,39.72,39.87,92400.0
2008-05-08 11:55:00,39.87,39.91,39.84,39.88,48300.0,39.87,39.91,39.84,39.88,48300.0
2008-05-08 12:00:00,39.88,39.9,39.82,39.87,37000.0,39.88,39.9,39.82,39.87,37000.0
2008-05-08 12:05:00,39.88,39.9,39.77,39.79,86700.0,39.88,39.9,39.77,39.79,86700.0
2008-05-08 12:10:00,39.79,39.9,39.77,39.81,127200.0,39.79,39.9,39.77,39.81,127200.0
2008-05-08 12:15:00,39.81,39.81,39.75,39.76,30700.0,39.81,39.81,39.75,39.76,30700.0
2008-05-08 12:20:00,39.76,39.78,39.63,39.64,46300.0,39.76,39.78,39.63,39.64,46300.0
2008-05-08 12:25:00,39.65,39.66,39.64,39.65,33700.0,39.65,39.66,39.64,39.65,33700.0
2008-05-08 12:30:00,39.65,39.7,39.63,39.67,43200.0,39.65,39.7,39.63,39.67,43200.0
2008-05-08 12:35:00,39.67,39.69,39.66,39.67,29900.0,39.67,39.69,39.66,39.67,29900.0
2008-05-08 12:40:00,39.66,39.66,39.59,39.64,31800.0,39.66,39.66,39.59,39.64,31800.0
2008-05-08 12:45:00,39.62,39.74,39.61,39.71,55700.0,39.62,39.74,39.61,39.71,55700.0
2008-05-08 12:50:00,39.71,39.75,39.7,39.75,24400.0,39.71,39.75,39.7,39.75,24400.0
2008-05-08 12:55:00,39.75,39.75,39.69,39.7,28400.0,39.75,39.75,39.69,39.7,28400.0
2008-05-08 13:00:00,39.71,39.74,39.7,39.72,21400.0,39.71,39.74,39.7,39.72,21400.0
2008-05-08 13:05:00,39.73,39.81,39.72,39.77,31600.0,39.73,39.81,39.72,39.77,31600.0
2008-05-08 13:10:00,39.77,39.78,39.7,39.71,28100.0,39.77,39.78,39.7,39.71,28100.0
2008-05-08 13:15:00,39.71,39.75,39.63,39.73,34400.0,39.71,39.75,39.63,39.73,34400.0
2008-05-08 13:20:00,39.73,39.82,39.72,39.81,31800.0,39.73,39.82,39.72,39.81,31800.0
2008-05-08 13:25:00,39.8,39.9,39.8,39.87,66200.0,39.8,39.9,39.8,39.87,66200.0
2008-05-08 13:30:00,39.86,39.91,39.86,39.89,53800.0,39.86,39.91,39.86,39.89,53800.0
2008-05-08 13:35:00,39.9,39.94,39.89,39.92,33100.0,39.9,39.94,39.89,39.92,33100.0
2008-05-08 13:40:00,39.92,39.98,39.9,39.95,52200.0,39.92,39.98,39.9,39.95,52200.0
2008-05-08 13:45:00,39.96,40.02,39.95,39.98,29700.0,39.96,40.02,39.95,39.98,29700.0
2008-05-08 13:50:00,39.99,40.15,39.99,40.09,68600.0,39.99,40.15,39.99,40.09,68600.0
2008-05-08 13:55:00,40.1,40.11,40.01,40.02,72400.0,40.1,40.11,40.01,40.02,72400.0
2008-05-08 14:00:00,40.03,40.04,39.98,40.0,31900.0,40.03,40.04,39.98,40.0,31900.0
2008-05-08 14:05:00,39.99,39.99,39.89,39.92,55000.0,39.99,39.99,39.89,39.92,55000.0
2008-05-08 14:10:00,39.93,39.98,39.89,39.92,55800.0,39.93,39.98,39.89,39.92,55800.0
2008-05-08 14:15:00,39.92,39.96,39.83,39.83,34200.0,39.92,39.96,39.83,39.83,34200.0
2008-05-08 14:20:00,39.83,39.92,39.81,39.89,89100.0,39.83,39.92,39.81,39.89,89100.0
2008-05-08 14:25:00,39.88,39.88,39.77,39.8,33300.0,39.88,39.88,39.77,39.8,33300.0
2008-05-08 14:30:00,39.8,39.82,39.72,39.82,77500.0,39.8,39.82,39.72,39.82,77500.0
2008-05-08 14:35:00,39.82,39.91,39.82,39.89,23900.0,39.82,39.91,39.82,39.89,23900.0
2008-05-08 14:40:00,39.88,39.88,39.69,39.7,39900.0,39.88,39.88,39.69,39.7,39900.0
2008-05-08 14:45:00,39.7,39.8,39.69,39.75,37700.0,39.7,39.8,39.69,39.75,37700.0
2008-05-08 14:50:00,39.76,39.86,39.72,39.85,40300.0,39.76,39.86,39.72,39.85,40300.0
2008-05-08 14:55:00,39.87,39.88,39.78,39.83,160800.0,39.87,39.88,39.78,39.83,160800.0
2008-05-08 15:00:00,39.83,39.95,39.82,39.9,47100.0,39.83,39.95,39.82,39.9,47100.0
2008-05-08 15:05:00,39.91,39.94,39.83,39.88,55600.0,39.91,39.94,39.83,39.88,55600.0
2008-05-08 15:10:00,39.88,39.93,39.85,39.88,84500.0,39.88,39.93,39.85,39.88,84500.0
2008-05-08 15:15:00,39.88,39.92,39.81,39.9,74400.0,39.88,39.92,39.81,39.9,74400.0
2008-05-08 15:20:00,39.9,39.9,39.81,39.86,63000.0,39.9,39.9,39.81,39.86,63000.0
2008-05-08 15:25:00,39.86,39.95,39.85,39.89,43900.0,39.86,39.95,39.85,39.89,43900.0
2008-05-08 15:30:00,39.88,39.9,39.83,39.83,41600.0,39.88,39.9,39.83,39.83,41600.0
2008-05-08 15:35:00,39.83,39.87,39.81,39.86,142200.0,39.83,39.87,39.81,39.86,142200.0
2008-05-08 15:40:00,39.86,39.88,39.83,39.86,119400.0,39.86,39.88,39.83,39.86,119400.0
2008-05-08 15:45:00,39.85,39.91,39.85,39.91,57200.0,39.85,39.91,39.85,39.91,57200.0
2008-05-08 15:50:00,39.91,40.0,39.91,39.99,171400.0,39.91,40.0,39.91,39.99,171400.0
2008-05-08 15:55:00,40.0,40.04,39.94,39.94,241300.0,40.0,40.04,39.94,39.94,241300.0
2008-05-09 09:30:00,39.52,39.78,39.25,39.67,131200.0,39.52,39.78,39.25,39.67,131200.0
2008-05-09 09:35:00,39.65,39.65,39.43,39.54,56000.0,39.65,39.65,39.43,39.54,56000.0
2008-05-09 09:40:00,39.56,39.56,39.4,39.51,45100.0,39.56,39.56,39.4,39.51,45100.0
2008-05-09 09:45:00,39.53,39.6,39.49,39.54,34400.0,39.53,39.6,39.49,39.54,34400.0
2008-05-09 09:50:00,39.54,39.57,39.46,39.53,61800.0,39.54,39.57,39.46,39.53,61800.0
2008-05-09 09:55:00,39.51,39.51,39.39,39.4,36500.0,39.51,39.51,39.39,39.4,36500.0
2008-05-09 10:00:00,39.4,39.6,39.4,39.6,29300.0,39.4,39.6,39.4,39.6,29300.0
2008-05-09 10:05:00,39.6,39.76,39.59,39.72,32000.0,39.6,39.76,39.59,39.72,32000.0
2008-05-09 10:10:00,39.74,39.74,39.66,39.69,19500.0,39.74,39.74,39.66,39.69,19500.0
2008-05-09 10:15:00,39.68,39.69,39.62,39.69,43800.0,39.68,39.69,39.62,39.69,43800.0
2008-05-09 10:20:00,39.7,39.79,39.66,39.77,38900.0,39.7,39.79,39.66,39.77,38900.0
2008-05-09 10:25:00,39.79,39.8,39.72,39.74,29200.0,39.79,39.8,39.72,39.74,29200.0
2008-05-09 10:30:00,39.74,39.86,39.72,39.84,49300.0,39.74,39.86,39.72,39.84,49300.0
2008-05-09 10:35:00,39.83,39.87,39.74,39.8,39500.0,39.83,39.87,39.74,39.8,39500.0
2008-05-09 10:40:00,39.81,39.91,39.77,39.91,33200.0,39.81,39.91,39.77,39.91,33200.0
2008-05-09 10:45:00,39.91,40.15,39.91,40.14,72600.0,39.91,40.15,39.91,40.14,72600.0
2008-05-09 10:50:00,40.13,40.17,40.13,40.13,49100.0,40.13,40.17,40.13,40.13,49100.0
2008-05-09 10:55:00,40.14,40.15,40.13,40.13,25600.0,40.14,40.15,40.13,40.13,25600.0
2008-05-09 11:00:00,40.13,40.14,40.05,40.05,34000.0,40.13,40.14,40.05,40.05,34000.0
2008-05-09 11:05:00,40.06,40.12,40.05,40.09,28700.0,40.06,40.12,40.05,40.09,28700.0
2008-05-09 11:10:00,40.1,40.1,39.96,39.96,30600.0,40.1,40.1,39.96,39.96,30600.0
2008-05-09 11:15:00,39.96,39.96,39.88,39.9,29100.0,39.96,39.96,39.88,39.9,29100.0
2008-05-09 11:20:00,39.9,39.99,39.83,39.88,39900.0,39.9,39.99,39.83,39.88,39900.0
2008-05-09 11:25:00,39.89,39.96,39.83,39.84,30300.0,39.89,39.96,39.83,39.84,30300.0
2008-05-09 11:30:00,39.84,39.88,39.74,39.78,26600.0,39.84,39.88,39.74,39.78,26600.0
2008-05-09 11:35:00,39.77,39.78,39.7,39.72,25200.0,39.77,39.78,39.7,39.72,25200.0
2008-05-09 11:40:00,39.72,39.76,39.68,39.69,26700.0,39.72,39.76,39.68,39.69,26700.0
2008-05-09 11:45:00,39.71,39.78,39.7,39.78,31600.0,39.71,39.78,39.7,39.78,31600.0
2008-05-09 11:50:00,39.78,39.78,39.68,39.74,23900.0,39.78,39.78,39.68,39.74,23900.0
2008-05-09 11:55:00,39.74,39.91,39.74,39.86,27000.0,39.74,39.91,39.74,39.86,27000.0
2008-05-09 12:00:00,39.85,39.85,39.73,39.76,30600.0,39.85,39.85,39.73,39.76,30600.0
2008-05-09 12:05:00,39.76,39.76,39.7,39.71,13100.0,39.76,39.76,39.7,39.71,13100.0
2008-05-09 12:10:00,39.72,39.74,39.66,39.69,17100.0,39.72,39.74,39.66,39.69,17100.0
2008-05-09 12:15:00,39.69,39.69,39.59,39.62,34500.0,39.69,39.69,39.59,39.62,34500.0
2008-05-09 12:20:00,39.61,39.7,39.61,39.68,30400.0,39.61,39.7,39.61,39.68,30400.0
2008-05-09 12:25:00,39.68,39.73,39.68,39.72,12200.0,39.68,39.73,39.68,39.72,12200.0
2008-05-09 12:30:00,39.72,39.78,39.72,39.76,16700.0,39.72,39.78,39.72,39.76,16700.0
2008-05-09 12:35:00,39.76,39.81,39.76,39.8,12400.0,39.76,39.81,39.76,39.8,12400.0
2008-05-09 12:40:00,39.8,39.8,39.74,39.74,15200.0,39.8,39.8,39.74,39.74,15200.0
2008-05-09 12:45:00,39.75,39.75,39.73,39.74,12900.0,39.75,39.75,39.73,39.74,12900.0
2008-05-09 12:50:00,39.74,39.79,39.73,39.79,8800.0,39.74,39.79,39.73,39.79,8800.0
2008-05-09 12:55:00,39.79,39.81,39.76,39.8,23600.0,39.79,39.81,39.76,39.8,23600.0
2008-05-09 13:00:00,39.8,39.8,39.71,39.79,15600.0,39.8,39.8,39.71,39.79,15600.0
2008-05-09 13:05:00,39.79,39.84,39.78,39.79,15400.0,39.79,39.84,39.78,39.79,15400.0
2008-05-09 13:10:00,39.8,39.8,39.79,39.79,5600.0,39.8,39.8,39.79,39.79,5600.0
2008-05-09 13:15:00,39.79,39.79,39.72,39.75,16900.0,39.79,39.79,39.72,39.75,16900.0
2008-05-09 13:20:00,39.75,39.78,39.73,39.77,7200.0,39.75,39.78,39.73,39.77,7200.0
2008-05-09 13:25:00,39.78,39.82,39.77,39.77,21600.0,39.78,39.82,39.77,39.77,21600.0
2008-05-09 13:30:00,39.77,39.77,39.67,39.68,15600.0,39.77,39.77,39.67,39.68,15600.0
2008-05-09 13:35:00,39.69,39.77,39.69,39.77,20500.0,39.69,39.77,39.69,39.77,20500.0
2008-05-09 13:40:00,39.76,39.79,39.74,39.77,10400.0,39.76,39.79,39.74,39.77,10400.0
2008-05-09 13:45:00,39.77,39.85,39.77,39.84,21700.0,39.77,39.85,39.77,39.84,21700.0
2008-05-09 13:50:00,39.84,39.87,39.83,39.85,17500.0,39.84,39.87,39.83,39.85,17500.0
2008-05-09 13:55:00,39.85,39.94,39.85,39.92,16800.0,39.85,39.94,39.85,39.92,16800.0
2008-05-09 14:00:00,39.92,39.97,39.92,39.97,28600.0,39.92,39.97,39.92,39.97,28600.0
2008-05-09 14:05:00,39.96,39.97,39.87,39.87,16900.0,39.96,39.97,39.87,39.87,16900.0
2008-05-09 14:10:00,39.87,39.88,39.85,39.87,11700.0,39.87,39.88,39.85,39.87,11700.0
2008-05-09 14:15:00,39.88,40.0,39.88,39.95,34200.0,39.88,40.0,39.88,39.95,34200.0
2008-05-09 14:20:00,39.94,39.94,39.86,39.88,17700.0,39.94,39.94,39.86,39.88,17700.0
2008-05-09 14:25:00,39.87,39.92,39.85,39.86,18200.0,39.87,39.92,39.85,39.86,18200.0
2008-05-09 14:30:00,39.86,39.88,39.81,39.83,20100.0,39.86,39.88,39.81,39.83,20100.0
2008-05-09 14:35:00,39.82,39.87,39.81,39.86,21300.0,39.82,39.87,39.81,39.86,21300.0
2008-05-09 14:40:00,39.86,39.9,39.86,39.9,15400.0,39.86,39.9,39.86,39.9,15400.0
2008-05-09 14:45:00,39.9,39.92,39.86,39.87,21800.0,39.9,39.92,39.86,39.87,21800.0
2008-05-09 14:50:00,39.87,39.89,39.85,39.87,11800.0,39.87,39.89,39.85,39.87,11800.0
2008-05-09 14:55:00,39.86,39.9,39.84,39.85,17300.0,39.86,39.9,39.84,39.85,17300.0
2008-05-09 15:00:00,39.85,39.91,39.84,39.86,24900.0,39.85,39.91,39.84,39.86,24900.0
2008-05-09 15:05:00,39.86,39.86,39.85,39.85,14200.0,39.86,39.86,39.85,39.85,14200.0
2008-05-09 15:10:00,39.86,39.86,39.79,39.81,24600.0,39.86,39.86,39.79,39.81,24600.0
2008-05-09 15:15:00,39.82,39.88,39.8,39.88,36300.0,39.82,39.88,39.8,39.88,36300.0
2008-05-09 15:20:00,39.88,39.92,39.87,39.91,57000.0,39.88,39.92,39.87,39.91,57000.0
2008-05-09 15:25:00,39.91,40.03,39.91,39.95,57100.0,39.91,40.03,39.91,39.95,57100.0
2008-05-09 15:30:00,39.95,40.02,39.93,40.02,57600.0,39.95,40.02,39.93,40.02,57600.0
2008-05-09 15:35:00,40.02,40.04,39.97,40.03,54900.0,40.02,40.04,39.97,40.03,54900.0
2008-05-09 15:40:00,40.03,40.07,39.99,39.99,57800.0,40.03,40.07,39.99,39.99,57800.0
2008-05-09 15:45:00,40.0,40.0,39.86,39.91,91000.0,40.0,40.0,39.86,39.91,91000.0
2008-05-09 15:50:00,39.91,39.92,39.85,39.85,73700.0,39.91,39.92,39.85,39.85,73700.0
2008-05-09 15:55:00,39.85,39.93,39.85,39.92,136200.0,39.85,39.93,39.85,39.92,136200.0
2008-05-12 09:30:00,39.98,40.26,39.59,39.75,92600.0,39.98,40.26,39.59,39.75,92600.0
2008-05-12 09:35:00,39.73,40.05,39.73,39.94,38900.0,39.73,40.05,39.73,39.94,38900.0
2008-05-12 09:40:00,39.92,39.94,39.66,39.73,56600.0,39.92,39.94,39.66,39.73,56600.0
2008-05-12 09:45:00,39.72,39.72,39.65,39.65,42800.0,39.72,39.72,39.65,39.65,42800.0
2008-05-12 09:50:00,39.65,39.69,39.45,39.54,70400.0,39.65,39.69,39.45,39.54,70400.0
2008-05-12 09:55:00,39.53,39.67,39.53,39.66,25600.0,39.53,39.67,39.53,39.66,25600.0
2008-05-12 10:00:00,39.67,39.71,39.56,39.58,50800.0,39.67,39.71,39.56,39.58,50800.0
2008-05-12 10:05:00,39.57,39.58,39.5,39.55,73800.0,39.57,39.58,39.5,39.55,73800.0
2008-05-12 10:10:00,39.55,39.55,39.43,39.44,72700.0,39.55,39.55,39.43,39.44,72700.0
2008-05-12 10:15:00,39.45,39.5,39.35,39.39,129000.0,39.45,39.5,39.35,39.39,129000.0
2008-05-12 10:20:00,39.4,39.54,39.39,39.53,43800.0,39.4,39.54,39.39,39.53,43800.0
2008-05-12 10:25:00,39.52,39.53,39.42,39.42,60600.0,39.52,39.53,39.42,39.42,60600.0
2008-05-12 10:30:00,39.43,39.48,39.42,39.48,48900.0,39.43,39.48,39.42,39.48,48900.0
2008-05-12 10:35:00,39.48,39.58,39.48,39.56,53500.0,39.48,39.58,39.48,39.56,53500.0
2008-05-12 10:40:00,39.56,39.74,39.56,39.71,79200.0,39.56,39.74,39.56,39.71,79200.0
2008-05-12 10:45:00,39.72,39.87,39.72,39.86,88300.0,39.72,39.87,39.72,39.86,88300.0
2008-05-12 10:50:00,39.86,39.91,39.82,39.86,58600.0,39.86,39.91,39.82,39.86,58600.0
2008-05-12 10:55:00,39.87,39.91,39.78,39.85,62600.0,39.87,39.91,39.78,39.85,62600.0
2008-05-12 11:00:00,39.86,39.92,39.84,39.92,27200.0,39.86,39.92,39.84,39.92,27200.0
2008-05-12 11:05:00,39.92,39.92,39.83,39.86,29000.0,39.92,39.92,39.83,39.86,29000.0
2008-05-12 11:10:00,39.87,39.87,39.8,39.81,44200.0,39.87,39.87,39.8,39.81,44200.0
2008-05-12 11:15:00,39.82,39.82,39.78,39.78,17900.0,39.82,39.82,39.78,39.78,17900.0
2008-05-12 11:20:00,39.79,39.87,39.79,39.86,36600.0,39.79,39.87,39.79,39.86,36600.0
2008-05-12 11:25:00,39.86,39.87,39.79,39.81,46600.0,39.86,39.87,39.79,39.81,46600.0
2008-05-12 11:30:00,39.82,39.83,39.79,39.79,19500.0,39.82,39.83,39.79,39.79,19500.0
2008-05-12 11:35:00,39.79,39.89,39.79,39.89,21400.0,39.79,39.89,39.79,39.89,21400.0
2008-05-12 11:40:00,39.89,39.97,39.89,39.9,34800.0,39.89,39.97,39.89,39.9,34800.0
2008-05-12 11:45:00,39.91,40.06,39.89,40.06,47300.0,39.91,40.06,39.89,40.06,47300.0
2008-05-12 11:50:00,40.07,40.1,40.0,40.0,36900.0,40.07,40.1,40.0,40.0,36900.0
2008-05-12 11:55:00,40.01,40.07,40.0,40.07,23100.0,40.01,40.07,40.0,40.07,23100.0
2008-05-12 12:00:00,40.07,40.14,40.05,40.14,26500.0,40.07,40.14,40.05,40.14,26500.0
2008-05-12 12:05:00,40.15,40.15,40.09,40.11,46200.0,40.15,40.15,40.09,40.11,46200.0
2008-05-12 12:10:00,40.1,40.1,40.08,40.08,11600.0,40.1,40.1,40.08,40.08,11600.0
2008-05-12 12:15:00,40.09,40.09,40.0,40.03,19000.0,40.09,40.09,40.0,40.03,19000.0
2008-05-12 12:20:00,40.02,40.08,40.01,40.06,20900.0,40.02,40.08,40.01,40.06,20900.0
2008-05-12 12:25:00,40.06,40.1,40.04,40.1,34000.0,40.06,40.1,40.04,40.1,34000.0
2008-05-12 12:30:00,40.11,40.11,40.09,40.1,6600.0,40.11,40.11,40.09,40.1,6600.0
2008-05-12 12:35:00,40.1,40.1,40.06,40.07,22200.0,40.1,40.1,40.06,40.07,22200.0
2008-05-12 12:40:00,40.07,40.09,40.03,40.04,22800.0,40.07,40.09,40.03,40.04,22800.0
2008-05-12 12:45:00,40.05,40.12,40.05,40.1,20600.0,40.05,40.12,40.05,40.1,20600.0
2008-05-12 12:50:00,40.1,40.15,40.1,40.14,16900.0,40.1,40.15,40.1,40.14,16900.0
2008-05-12 12:55:00,40.14,40.21,40.14,40.17,30100.0,40.14,40.21,40.14,40.17,30100.0
2008-05-12 13:00:00,40.17,40.18,40.14,40.15,33100.0,40.17,40.18,40.14,40.15,33100.0
2008-05-12 13:05:00,40.16,40.16,40.11,40.11,23600.0,40.16,40.16,40.11,40.11,23600.0
2008-05-12 13:10:00,40.12,40.13,40.11,40.12,17300.0,40.12,40.13,40.11,40.12,17300.0
2008-05-12 13:15:00,40.12,40.2,40.11,40.2,22700.0,40.12,40.2,40.11,40.2,22700.0
2008-05-12 13:20:00,40.2,40.2,40.16,40.16,16600.0,40.2,40.2,40.16,40.16,16600.0
2008-05-12 13:25:00,40.17,40.2,40.13,40.15,47500.0,40.17,40.2,40.13,40.15,47500.0
2008-05-12 13:30:00,40.14,40.15,40.06,40.08,88900.0,40.14,40.15,40.06,40.08,88900.0
2008-05-12 13:35:00,40.07,40.1,40.03,40.09,106300.0,40.07,40.1,40.03,40.09,106300.0
2008-05-12 13:40:00,40.1,40.11,40.08,40.09,37800.0,40.1,40.11,40.08,40.09,37800.0
2008-05-12 13:45:00,40.09,40.13,40.08,40.12,29700.0,40.09,40.13,40.08,40.12,29700.0
2008-05-12 13:50:00,40.12,40.13,40.1,40.12,14800.0,40.12,40.13,40.1,40.12,14800.0
2008-05-12 13:55:00,40.12,40.15,40.11,40.15,20900.0,40.12,40.15,40.11,40.15,20900.0
2008-05-12 14:00:00,40.14,40.18,40.14,40.17,20200.0,40.14,40.18,40.14,40.17,20200.0
2008-05-12 14:05:00,40.17,40.19,40.17,40.18,12200.0,40.17,40.19,40.17,40.18,12200.0
2008-05-12 14:10:00,40.19,40.23,40.19,40.22,38600.0,40.19,40.23,40.19,40.22,38600.0
2008-05-12 14:15:00,40.22,40.28,40.19,40.21,89800.0,40.22,40.28,40.19,40.21,89800.0
2008-05-12 14:20:00,40.21,40.23,40.2,40.23,28000.0,40.21,40.23,40.2,40.23,28000.0
2008-05-12 14:25:00,40.24,40.36,40.24,40.31,52300.0,40.24,40.36,40.24,40.31,52300.0
2008-05-12 14:30:00,40.32,40.39,40.3,40.39,68500.0,40.32,40.39,40.3,40.39,68500.0
2008-05-12 14:35:00,40.39,40.4,40.37,40.37,37400.0,40.39,40.4,40.37,40.37,37400.0
2008-05-12 14:40:00,40.38,40.5,40.36,40.49,84200.0,40.38,40.5,40.36,40.49,84200.0
2008-05-12 14:45:00,40.49,40.5,40.47,40.5,34300.0,40.49,40.5,40.47,40.5,34300.0
2008-05-12 14:50:00,40.5,40.5,40.47,40.48,80000.0,40.5,40.5,40.47,40.48,80000.0
2008-05-12 14:55:00,40.48,40.48,40.43,40.43,20300.0,40.48,40.48,40.43,40.43,20300.0
2008-05-12 15:00:00,40.43,40.49,40.38,40.48,45300.0,40.43,40.49,40.38,40.48,45300.0
2008-05-12 15:05:00,40.48,40.5,40.44,40.47,94800.0,40.48,40.5,40.44,40.47,94800.0
2008-05-12 15:10:00,40.47,40.47,40.4,40.41,114700.0,40.47,40.47,40.4,40.41,114700.0
2008-05-12 15:15:00,40.41,40.45,40.4,40.44,36500.0,40.41,40.45,40.4,40.44,36500.0
2008-05-12 15:20:00,40.44,40.45,40.39,40.42,93000.0,40.44,40.45,40.39,40.42,93000.0
2008-05-12 15:25:00,40.42,40.43,40.37,40.38,38100.0,40.42,40.43,40.37,40.38,38100.0
2008-05-12 15:30:00,40.39,40.39,40.29,40.33,86400.0,40.39,40.39,40.29,40.33,86400.0
2008-05-12 15:35:00,40.33,40.36,40.3,40.31,60400.0,40.33,40.36,40.3,40.31,60400.0
2008-05-12 15:40:00,40.32,40.34,40.3,40.33,40600.0,40.32,40.34,40.3,40.33,40600.0
2008-05-12 15:45:00,40.34,40.38,40.32,40.38,65500.0,40.34,40.38,40.32,40.38,65500.0
2008-05-12 15:50:00,40.38,40.41,40.38,40.4,168000.0,40.38,40.41,40.38,40.4,168000.0
2008-05-12 15:55:00,40.39,40.44,40.36,40.44,157700.0,40.39,40.44,40.36,40.44,157700.0
2008-05-13 09:30:00,40.42,40.47,40.04,40.1,76400.0,40.42,40.47,40.04,40.1,76400.0
2008-05-13 09:35:00,40.14,40.2,40.06,40.14,41300.0,40.14,40.2,40.06,40.14,41300.0
2008-05-13 09:40:00,40.16,40.28,40.13,40.28,34800.0,40.16,40.28,40.13,40.28,34800.0
2008-05-13 09:45:00,40.26,40.34,40.24,40.25,38300.0,40.26,40.34,40.24,40.25,38300.0
2008-05-13 09:50:00,40.25,40.3,40.02,40.09,53400.0,40.25,40.3,40.02,40.09,53400.0
2008-05-13 09:55:00,40.09,40.17,40.06,40.12,39000.0,40.09,40.17,40.06,40.12,39000.0
2008-05-13 10:00:00,40.11,40.17,40.04,40.15,30900.0,40.11,40.17,40.04,40.15,30900.0
2008-05-13 10:05:00,40.15,40.15,40.01,40.03,61300.0,40.15,40.15,40.01,40.03,61300.0
2008-05-13 10:10:00,40.03,40.1,39.99,40.03,63800.0,40.03,40.1,39.99,40.03,63800.0
2008-05-13 10:15:00,40.04,40.1,40.0,40.07,54700.0,40.04,40.1,40.0,40.07,54700.0
2008-05-13 10:20:00,40.08,40.09,40.01,40.03,65200.0,40.08,40.09,40.01,40.03,65200.0
2008-05-13 10:25:00,40.03,40.13,40.03,40.07,92600.0,40.03,40.13,40.03,40.07,92600.0
2008-05-13 10:30:00,40.08,40.21,40.06,40.12,63200.0,40.08,40.21,40.06,40.12,63200.0
2008-05-13 10:35:00,40.12,40.18,40.1,40.18,38700.0,40.12,40.18,40.1,40.18,38700.0
2008-05-13 10:40:00,40.18,40.23,40.14,40.14,40600.0,40.18,40.23,40.14,40.14,40600.0
2008-05-13 10:45:00,40.14,40.16,39.99,39.99,35800.0,40.14,40.16,39.99,39.99,35800.0
2008-05-13 10:50:00,39.99,40.01,39.9,39.9,63100.0,39.99,40.01,39.9,39.9,63100.0
2008-05-13 10:55:00,39.9,39.95,39.88,39.92,42900.0,39.9,39.95,39.88,39.92,42900.0
2008-05-13 11:00:00,39.91,39.92,39.81,39.82,58100.0,39.91,39.92,39.81,39.82,58100.0
2008-05-13 11:05:00,39.82,39.88,39.8,39.86,42100.0,39.82,39.88,39.8,39.86,42100.0
2008-05-13 11:10:00,39.86,39.95,39.86,39.89,53500.0,39.86,39.95,39.86,39.89,53500.0
2008-05-13 11:15:00,39.87,39.89,39.83,39.86,22200.0,39.87,39.89,39.83,39.86,22200.0
2008-05-13 11:20:00,39.85,39.85,39.81,39.82,25500.0,39.85,39.85,39.81,39.82,25500.0
2008-05-13 11:25:00,39.82,39.86,39.81,39.83,22800.0,39.82,39.86,39.81,39.83,22800.0
2008-05-13 11:30:00,39.82,39.94,39.81,39.89,87200.0,39.82,39.94,39.81,39.89,87200.0
2008-05-13 11:35:00,39.89,39.9,39.85,39.88,45900.0,39.89,39.9,39.85,39.88,45900.0
2008-05-13 11:40:00,39.88,40.01,39.86,40.0,52600.0,39.88,40.01,39.86,40.0,52600.0
2008-05-13 11:45:00,40.0,40.08,39.98,40.0,33100.0,40.0,40.08,39.98,40.0,33100.0
2008-05-13 11:50:00,40.0,40.06,39.98,40.04,37600.0,40.0,40.06,39.98,40.04,37600.0
2008-05-13 11:55:00,40.03,40.05,39.95,40.0,24300.0,40.03,40.05,39.95,40.0,24300.0
2008-05-13 12:00:00,40.01,40.1,40.0,40.1,23800.0,40.01,40.1,40.0,40.1,23800.0
2008-05-13 12:05:00,40.1,40.14,40.1,40.12,24700.0,40.1,40.14,40.1,40.12,24700.0
2008-05-13 12:10:00,40.12,40.13,40.0,40.05,35700.0,40.12,40.13,40.0,40.05,35700.0
2008-05-13 12:15:00,40.04,40.08,40.04,40.07,39100.0,40.04,40.08,40.04,40.07,39100.0
2008-05-13 12:20:00,40.07,40.09,40.04,40.07,29600.0,40.07,40.09,40.04,40.07,29600.0
2008-05-13 12:25:00,40.06,40.09,40.04,40.04,26000.0,40.06,40.09,40.04,40.04,26000.0
2008-05-13 12:30:00,40.03,40.08,40.03,40.07,19600.0,40.03,40.08,40.03,40.07,19600.0
2008-05-13 12:35:00,40.06,40.08,40.02,40.06,30700.0,40.06,40.08,40.02,40.06,30700.0
2008-05-13 12:40:00,40.07,40.15,40.06,40.15,30500.0,40.07,40.15,40.06,40.15,30500.0
2008-05-13 12:45:00,40.14,40.16,40.04,40.04,48600.0,40.14,40.16,40.04,40.04,48600.0
2008-05-13 12:50:00,40.04,40.06,40.0,40.03,42300.0,40.04,40.06,40.0,40.03,42300.0
2008-05-13 12:55:00,40.03,40.04,40.02,40.04,11800.0,40.03,40.04,40.02,40.04,11800.0
2008-05-13 13:00:00,40.05,40.05,40.01,40.02,47900.0,40.05,40.05,40.01,40.02,47900.0
2008-05-13 13:05:00,40.02,40.05,40.01,40.05,29400.0,40.02,40.05,40.01,40.05,29400.0
2008-05-13 13:10:00,40.04,40.1,40.03,40.04,64800.0,40.04,40.1,40.03,40.04,64800.0
2008-05-13 13:15:00,40.04,40.04,40.0,40.02,35600.0,40.04,40.04,40.0,40.02,35600.0
2008-05-13 13:20:00,40.02,40.16,40.02,40.08,26500.0,40.02,40.16,40.02,40.08,26500.0
2008-05-13 13:25:00,40.08,40.09,40.03,40.07,17000.0,40.08,40.09,40.03,40.07,17000.0
2008-05-13 13:30:00,40.07,40.19,40.07,40.16,32600.0,40.07,40.19,40.07,40.16,32600.0
2008-05-13 13:35:00,40.16,40.18,40.11,40.11,26800.0,40.16,40.18,40.11,40.11,26800.0
2008-05-13 13:40:00,40.11,40.14,40.1,40.13,19600.0,40.11,40.14,40.1,40.13,19600.0
2008-05-13 13:45:00,40.13,40.16,40.12,40.14,32500.0,40.13,40.16,40.12,40.14,32500.0
2008-05-13 13:50:00,40.14,40.28,40.13,40.27,52100.0,40.14,40.28,40.13,40.27,52100.0
2008-05-13 13:55:00,40.27,40.29,40.24,40.25,48100.0,40.27,40.29,40.24,40.25,48100.0
2008-05-13 14:00:00,40.25,40.35,40.25,40.32,48000.0,40.25,40.35,40.25,40.32,48000.0
2008-05-13 14:05:00,40.33,40.33,40.28,40.29,26800.0,40.33,40.33,40.28,40.29,26800.0
2008-05-13 14:10:00,40.29,40.3,40.25,40.29,31800.0,40.29,40.3,40.25,40.29,31800.0
2008-05-13 14:15:00,40.29,40.37,40.29,40.37,51400.0,40.29,40.37,40.29,40.37,51400.0
2008-05-13 14:20:00,40.37,40.39,40.23,40.24,60600.0,40.37,40.39,40.23,40.24,60600.0
2008-05-13 14:25:00,40.24,40.28,40.23,40.25,36100.0,40.24,40.28,40.23,40.25,36100.0
2008-05-13 14:30:00,40.24,40.26,40.22,40.26,33300.0,40.24,40.26,40.22,40.26,33300.0
2008-05-13 14:35:00,40.26,40.28,40.23,40.27,30300.0,40.26,40.28,40.23,40.27,30300.0
2008-05-13 14:40:00,40.27,40.28,40.25,40.27,32100.0,40.27,40.28,40.25,40.27,32100.0
2008-05-13 14:45:00,40.27,40.36,40.27,40.35,49500.0,40.27,40.36,40.27,40.35,49500.0
2008-05-13 14:50:00,40.35,40.42,40.33,40.41,35100.0,40.35,40.42,40.33,40.41,35100.0
2008-05-13 14:55:00,40.41,40.53,40.4,40.52,87800.0,40.41,40.53,40.4,40.52,87800.0
2008-05-13 15:00:00,40.52,40.64,40.52,40.62,147200.0,40.52,40.64,40.52,40.62,147200.0
2008-05-13 15:05:00,40.62,40.62,40.55,40.59,77600.0,40.62,40.62,40.55,40.59,77600.0
2008-05-13 15:10:00,40.59,40.61,40.57,40.59,79800.0,40.59,40.61,40.57,40.59,79800.0
2008-05-13 15:15:00,40.59,40.59,40.52,40.52,149900.0,40.59,40.59,40.52,40.52,149900.0
2008-05-13 15:20:00,40.52,40.53,40.42,40.43,116000.0,40.52,40.53,40.42,40.43,116000.0
2008-05-13 15:25:00,40.43,40.54,40.41,40.54,160200.0,40.43,40.54,40.41,40.54,160200.0
2008-05-13 15:30:00,40.54,40.66,40.54,40.66,135300.0,40.54,40.66,40.54,40.66,135300.0
2008-05-13 15:35:00,40.65,40.75,40.64,40.72,172100.0,40.65,40.75,40.64,40.72,172100.0
2008-05-13 15:40:00,40.72,40.74,40.65,40.65,140900.0,40.72,40.74,40.65,40.65,140900.0
2008-05-13 15:45:00,40.65,40.66,40.56,40.58,113100.0,40.65,40.66,40.56,40.58,113100.0
2008-05-13 15:50:00,40.57,40.6,40.54,40.58,146000.0,40.57,40.6,40.54,40.58,146000.0
2008-05-13 15:55:00,40.58,40.63,40.55,40.6,214200.0,40.58,40.63,40.55,40.6,214200.0
2008-05-14 09:30:00,40.71,40.94,40.6,40.83,68300.0,40.71,40.94,40.6,40.83,68300.0
2008-05-14 09:35:00,40.83,41.12,40.81,41.12,84700.0,40.83,41.12,40.81,41.12,84700.0
2008-05-14 09:40:00,41.09,41.16,41.06,41.13,47200.0,41.09,41.16,41.06,41.13,47200.0
2008-05-14 09:45:00,41.15,41.22,41.07,41.21,62100.0,41.15,41.22,41.07,41.21,62100.0
2008-05-14 09:50:00,41.19,41.25,41.15,41.16,33700.0,41.19,41.25,41.15,41.16,33700.0
2008-05-14 09:55:00,41.17,41.18,41.12,41.15,23500.0,41.17,41.18,41.12,41.15,23500.0
2008-05-14 10:00:00,41.16,41.24,41.15,41.22,41100.0,41.16,41.24,41.15,41.22,41100.0
2008-05-14 10:05:00,41.21,41.25,41.09,41.14,70300.0,41.21,41.25,41.09,41.14,70300.0
2008-05-14 10:10:00,41.14,41.19,41.1,41.18,90800.0,41.14,41.19,41.1,41.18,90800.0
2008-05-14 10:15:00,41.18,41.3,41.16,41.28,72800.0,41.18,41.3,41.16,41.28,72800.0
2008-05-14 10:20:00,41.28,41.34,41.25,41.33,53500.0,41.28,41.34,41.25,41.33,53500.0
2008-05-14 10:25:00,41.33,41.37,41.29,41.37,72400.0,41.33,41.37,41.29,41.37,72400.0
2008-05-14 10:30:00,41.36,41.5,41.29,41.35,125100.0,41.36,41.5,41.29,41.35,125100.0
2008-05-14 10:35:00,41.35,41.5,41.33,41.47,82700.0,41.35,41.5,41.33,41.47,82700.0
2008-05-14 10:40:00,41.47,41.51,41.34,41.36,125400.0,41.47,41.51,41.34,41.36,125400.0
2008-05-14 10:45:00,41.36,41.38,41.24,41.28,46500.0,41.36,41.38,41.24,41.28,46500.0
2008-05-14 10:50:00,41.29,41.32,41.19,41.31,41800.0,41.29,41.32,41.19,41.31,41800.0
2008-05-14 10:55:00,41.31,41.33,41.25,41.33,36700.0,41.31,41.33,41.25,41.33,36700.0
2008-05-14 11:00:00,41.34,41.35,41.29,41.29,28200.0,41.34,41.35,41.29,41.29,28200.0
2008-05-14 11:05:00,41.29,41.36,41.29,41.34,19300.0,41.29,41.36,41.29,41.34,19300.0
2008-05-14 11:10:00,41.33,41.34,41.28,41.28,33800.0,41.33,41.34,41.28,41.28,33800.0
2008-05-14 11:15:00,41.29,41.36,41.29,41.35,26000.0,41.29,41.36,41.29,41.35,26000.0
2008-05-14 11:20:00,41.35,41.37,41.32,41.33,32600.0,41.35,41.37,41.32,41.33,32600.0
2008-05-14 11:25:00,41.33,41.33,41.25,41.32,47800.0,41.33,41.33,41.25,41.32,47800.0
2008-05-14 11:30:00,41.32,41.33,41.28,41.28,29100.0,41.32,41.33,41.28,41.28,29100.0
2008-05-14 11:35:00,41.27,41.27,41.18,41.18,46400.0,41.27,41.27,41.18,41.18,46400.0
2008-05-14 11:40:00,41.18,41.22,41.17,41.21,39100.0,41.18,41.22,41.17,41.21,39100.0
2008-05-14 11:45:00,41.21,41.24,41.15,41.17,71600.0,41.21,41.24,41.15,41.17,71600.0
2008-05-14 11:50:00,41.16,41.17,41.13,41.13,35200.0,41.16,41.17,41.13,41.13,35200.0
2008-05-14 11:55:00,41.13,41.14,41.11,41.13,27800.0,41.13,41.14,41.11,41.13,27800.0
2008-05-14 12:00:00,41.14,41.24,41.13,41.22,37000.0,41.14,41.24,41.13,41.22,37000.0
2008-05-14 12:05:00,41.22,41.23,41.21,41.21,33500.0,41.22,41.23,41.21,41.21,33500.0
2008-05-14 12:10:00,41.22,41.25,41.19,41.22,149400.0,41.22,41.25,41.19,41.22,149400.0
2008-05-14 12:15:00,41.22,41.25,41.21,41.25,27600.0,41.22,41.25,41.21,41.25,27600.0
2008-05-14 12:20:00,41.25,41.27,41.22,41.26,27800.0,41.25,41.27,41.22,41.26,27800.0
2008-05-14 12:25:00,41.27,41.3,41.22,41.25,44500.0,41.27,41.3,41.22,41.25,44500.0
2008-05-14 12:30:00,41.26,41.26,41.23,41.26,24600.0,41.26,41.26,41.23,41.26,24600.0
2008-05-14 12:35:00,41.26,41.26,41.21,41.25,46700.0,41.26,41.26,41.21,41.25,46700.0
2008-05-14 12:40:00,41.26,41.26,41.21,41.23,48200.0,41.26,41.26,41.21,41.23,48200.0
2008-05-14 12:45:00,41.23,41.25,41.18,41.18,39700.0,41.23,41.25,41.18,41.18,39700.0
2008-05-14 12:50:00,41.18,41.25,41.14,41.23,53700.0,41.18,41.25,41.14,41.23,53700.0
2008-05-14 12:55:00,41.24,41.25,41.2,41.2,19000.0,41.24,41.25,41.2,41.2,19000.0
2008-05-14 13:00:00,41.2,41.27,41.2,41.22,56200.0,41.2,41.27,41.2,41.22,56200.0
2008-05-14 13:05:00,41.22,41.29,41.19,41.27,39700.0,41.22,41.29,41.19,41.27,39700.0
2008-05-14 13:10:00,41.27,41.33,41.26,41.3,46000.0,41.27,41.33,41.26,41.3,46000.0
2008-05-14 13:15:00,41.3,41.34,41.3,41.32,30300.0,41.3,41.34,41.3,41.32,30300.0
2008-05-14 13:20:00,41.32,41.32,41.27,41.3,40100.0,41.32,41.32,41.27,41.3,40100.0
2008-05-14 13:25:00,41.31,41.32,41.3,41.31,12500.0,41.31,41.32,41.3,41.31,12500.0
2008-05-14 13:30:00,41.31,41.36,41.29,41.36,42000.0,41.31,41.36,41.29,41.36,42000.0
2008-05-14 13:35:00,41.36,41.37,41.33,41.34,22600.0,41.36,41.37,41.33,41.34,22600.0
2008-05-14 13:40:00,41.35,41.43,41.33,41.41,27400.0,41.35,41.43,41.33,41.41,27400.0
2008-05-14 13:45:00,41.41,41.45,41.4,41.41,30200.0,41.41,41.45,41.4,41.41,30200.0
2008-05-14 13:50:00,41.4,41.41,41.38,41.39,16000.0,41.4,41.41,41.38,41.39,16000.0
2008-05-14 13:55:00,41.39,41.45,41.39,41.43,36000.0,41.39,41.45,41.39,41.43,36000.0
2008-05-14 14:00:00,41.43,41.5,41.43,41.46,95900.0,41.43,41.5,41.43,41.46,95900.0
2008-05-14 14:05:00,41.46,41.46,41.37,41.41,26100.0,41.46,41.46,41.37,41.41,26100.0
2008-05-14 14:10:00,41.41,41.46,41.38,41.45,37700.0,41.41,41.46,41.38,41.45,37700.0
2008-05-14 14:15:00,41.46,41.47,41.43,41.47,27900.0,41.46,41.47,41.43,41.47,27900.0
2008-05-14 14:20:00,41.47,41.47,41.4,41.41,57500.0,41.47,41.47,41.4,41.41,57500.0
2008-05-14 14:25:00,41.41,41.41,41.33,41.34,63700.0,41.41,41.41,41.33,41.34,63700.0
2008-05-14 14:30:00,41.34,41.41,41.34,41.37,65900.0,41.34,41.41,41.34,41.37,65900.0
2008-05-14 14:35:00,41.37,41.37,41.23,41.31,84400.0,41.37,41.37,41.23,41.31,84400.0
2008-05-14 14:40:00,41.3,41.38,41.28,41.37,49400.0,41.3,41.38,41.28,41.37,49400.0
2008-05-14 14:45:00,41.37,41.43,41.36,41.4,45400.0,41.37,41.43,41.36,41.4,45400.0
2008-05-14 14:50:00,41.4,41.4,41.29,41.33,51700.0,41.4,41.4,41.29,41.33,51700.0
2008-05-14 14:55:00,41.33,41.43,41.32,41.4,52200.0,41.33,41.43,41.32,41.4,52200.0
2008-05-14 15:00:00,41.41,41.41,41.28,41.33,54400.0,41.41,41.41,41.28,41.33,54400.0
2008-05-14 15:05:00,41.33,41.33,41.15,41.17,120300.0,41.33,41.33,41.15,41.17,120300.0
2008-05-14 15:10:00,41.18,41.24,41.15,41.17,38700.0,41.18,41.24,41.15,41.17,38700.0
2008-05-14 15:15:00,41.17,41.24,41.15,41.22,35200.0,41.17,41.24,41.15,41.22,35200.0
2008-05-14 15:20:00,41.22,41.22,41.05,41.05,78000.0,41.22,41.22,41.05,41.05,78000.0
2008-05-14 15:25:00,41.06,41.14,41.05,41.12,86700.0,41.06,41.14,41.05,41.12,86700.0
2008-05-14 15:30:00,41.13,41.18,41.11,41.13,106000.0,41.13,41.18,41.11,41.13,106000.0
2008-05-14 15:35:00,41.12,41.12,40.98,41.0,119400.0,41.12,41.12,40.98,41.0,119400.0
2008-05-14 15:40:00,41.0,41.07,40.89,40.89,116800.0,41.0,41.07,40.89,40.89,116800.0
2008-05-14 15:45:00,40.9,41.0,40.87,40.96,115800.0,40.9,41.0,40.87,40.96,115800.0
2008-05-14 15:50:00,40.96,41.0,40.91,40.93,95100.0,40.96,41.0,40.91,40.93,95100.0
2008-05-14 15:55:00,40.92,40.96,40.91,40.92,162500.0,40.92,40.96,40.91,40.92,162500.0
2008-05-15 09:30:00,40.83,40.99,40.6,40.66,103900.0,40.83,40.99,40.6,40.66,103900.0
2008-05-15 09:35:00,40.67,40.88,40.65,40.88,35000.0,40.67,40.88,40.65,40.88,35000.0
2008-05-15 09:40:00,40.89,40.97,40.86,40.88,24700.0,40.89,40.97,40.86,40.88,24700.0
2008-05-15 09:45:00,40.85,40.9,40.81,40.86,29500.0,40.85,40.9,40.81,40.86,29500.0
2008-05-15 09:50:00,40.88,40.9,40.84,40.84,38400.0,40.88,40.9,40.84,40.84,38400.0
2008-05-15 09:55:00,40.85,40.9,40.8,40.86,44800.0,40.85,40.9,40.8,40.86,44800.0
2008-05-15 10:00:00,40.87,40.96,40.78,40.84,65300.0,40.87,40.96,40.78,40.84,65300.0
2008-05-15 10:05:00,40.84,40.95,40.84,40.95,46100.0,40.84,40.95,40.84,40.95,46100.0
2008-05-15 10:10:00,40.95,40.97,40.9,40.92,58200.0,40.95,40.97,40.9,40.92,58200.0
2008-05-15 10:15:00,40.93,41.03,40.92,41.03,24100.0,40.93,41.03,40.92,41.03,24100.0
2008-05-15 10:20:00,41.03,41.09,41.02,41.06,42200.0,41.03,41.09,41.02,41.06,42200.0
2008-05-15 10:25:00,41.06,41.13,41.01,41.12,39900.0,41.06,41.13,41.01,41.12,39900.0
2008-05-15 10:30:00,41.12,41.3,41.12,41.29,126300.0,41.12,41.3,41.12,41.29,126300.0
2008-05-15 10:35:00,41.29,41.35,41.27,41.35,93200.0,41.29,41.35,41.27,41.35,93200.0
2008-05-15 10:40:00,41.34,41.4,41.32,41.36,103900.0,41.34,41.4,41.32,41.36,103900.0
2008-05-15 10:45:00,41.37,41.45,41.36,41.4,55200.0,41.37,41.45,41.36,41.4,55200.0
2008-05-15 10:50:00,41.41,41.41,41.38,41.4,42100.0,41.41,41.41,41.38,41.4,42100.0
2008-05-15 10:55:00,41.4,41.5,41.39,41.47,53000.0,41.4,41.5,41.39,41.47,53000.0
2008-05-15 11:00:00,41.46,41.6,41.45,41.6,66600.0,41.46,41.6,41.45,41.6,66600.0
2008-05-15 11:05:00,41.59,41.6,41.51,41.52,93200.0,41.59,41.6,41.51,41.52,93200.0
2008-05-15 11:10:00,41.51,41.54,41.43,41.53,56400.0,41.51,41.54,41.43,41.53,56400.0
2008-05-15 11:15:00,41.53,41.53,41.4,41.43,59500.0,41.53,41.53,41.4,41.43,59500.0
2008-05-15 11:20:00,41.44,41.51,41.43,41.49,42900.0,41.44,41.51,41.43,41.49,42900.0
2008-05-15 11:25:00,41.5,41.5,41.38,41.38,25300.0,41.5,41.5,41.38,41.38,25300.0
2008-05-15 11:30:00,41.39,41.55,41.38,41.55,75100.0,41.39,41.55,41.38,41.55,75100.0
2008-05-15 11:35:00,41.55,41.56,41.48,41.51,70900.0,41.55,41.56,41.48,41.51,70900.0
2008-05-15 11:40:00,41.51,41.51,41.46,41.48,83400.0,41.51,41.51,41.46,41.48,83400.0
2008-05-15 11:45:00,41.48,41.57,41.47,41.56,64000.0,41.48,41.57,41.47,41.56,64000.0
2008-05-15 11:50:00,41.56,41.56,41.47,41.53,66800.0,41.56,41.56,41.47,41.53,66800.0
2008-05-15 11:55:00,41.53,41.61,41.5,41.61,45600.0,41.53,41.61,41.5,41.61,45600.0
2008-05-15 12:00:00,41.6,41.7,41.56,41.67,154300.0,41.6,41.7,41.56,41.67,154300.0
2008-05-15 12:05:00,41.68,41.73,41.66,41.72,79800.0,41.68,41.73,41.66,41.72,79800.0
2008-05-15 12:10:00,41.72,41.84,41.7,41.75,121800.0,41.72,41.84,41.7,41.75,121800.0
2008-05-15 12:15:00,41.75,41.76,41.69,41.69,97200.0,41.75,41.76,41.69,41.69,97200.0
2008-05-15 12:20:00,41.69,41.84,41.69,41.81,79200.0,41.69,41.84,41.69,41.81,79200.0
2008-05-15 12:25:00,41.8,41.84,41.77,41.83,49200.0,41.8,41.84,41.77,41.83,49200.0
2008-05-15 12:30:00,41.83,41.9,41.76,41.77,42600.0,41.83,41.9,41.76,41.77,42600.0
2008-05-15 12:35:00,41.76,41.89,41.75,41.86,36000.0,41.76,41.89,41.75,41.86,36000.0
2008-05-15 12:40:00,41.87,41.91,41.79,41.8,49800.0,41.87,41.91,41.79,41.8,49800.0
2008-05-15 12:45:00,41.79,41.87,41.79,41.84,35600.0,41.79,41.87,41.79,41.84,35600.0
2008-05-15 12:50:00,41.84,41.86,41.78,41.8,61900.0,41.84,41.86,41.78,41.8,61900.0
2008-05-15 12:55:00,41.79,41.84,41.77,41.83,22600.0,41.79,41.84,41.77,41.83,22600.0
2008-05-15 13:00:00,41.82,41.89,41.8,41.89,48500.0,41.82,41.89,41.8,41.89,48500.0
2008-05-15 13:05:00,41.89,41.91,41.82,41.83,47100.0,41.89,41.91,41.82,41.83,47100.0
2008-05-15 13:10:00,41.83,41.83,41.75,41.77,45900.0,41.83,41.83,41.75,41.77,45900.0
2008-05-15 13:15:00,41.76,41.77,41.73,41.76,34400.0,41.76,41.77,41.73,41.76,34400.0
2008-05-15 13:20:00,41.76,41.76,41.7,41.76,36000.0,41.76,41.76,41.7,41.76,36000.0
2008-05-15 13:25:00,41.76,41.83,41.76,41.79,52000.0,41.76,41.83,41.76,41.79,52000.0
2008-05-15 13:30:00,41.79,41.88,41.78,41.8,59200.0,41.79,41.88,41.78,41.8,59200.0
2008-05-15 13:35:00,41.8,41.81,41.75,41.79,148900.0,41.8,41.81,41.75,41.79,148900.0
2008-05-15 13:40:00,41.79,41.88,41.78,41.87,64300.0,41.79,41.88,41.78,41.87,64300.0
2008-05-15 13:45:00,41.87,41.97,41.86,41.97,87900.0,41.87,41.97,41.86,41.97,87900.0
2008-05-15 13:50:00,41.96,41.96,41.88,41.93,105600.0,41.96,41.96,41.88,41.93,105600.0
2008-05-15 13:55:00,41.93,41.98,41.9,41.9,85000.0,41.93,41.98,41.9,41.9,85000.0
2008-05-15 14:00:00,41.91,41.95,41.91,41.95,50300.0,41.91,41.95,41.91,41.95,50300.0
2008-05-15 14:05:00,41.95,41.95,41.91,41.95,49900.0,41.95,41.95,41.91,41.95,49900.0
2008-05-15 14:10:00,41.94,41.96,41.85,41.87,65900.0,41.94,41.96,41.85,41.87,65900.0
2008-05-15 14:15:00,41.87,41.88,41.79,41.79,66800.0,41.87,41.88,41.79,41.79,66800.0
2008-05-15 14:20:00,41.79,41.84,41.78,41.84,79400.0,41.79,41.84,41.78,41.84,79400.0
2008-05-15 14:25:00,41.84,41.87,41.79,41.81,173700.0,41.84,41.87,41.79,41.81,173700.0
2008-05-15 14:30:00,41.82,41.92,41.81,41.91,72300.0,41.82,41.92,41.81,41.91,72300.0
2008-05-15 14:35:00,41.91,41.91,41.89,41.9,57100.0,41.91,41.91,41.89,41.9,57100.0
2008-05-15 14:40:00,41.9,41.94,41.89,41.94,30000.0,41.9,41.94,41.89,41.94,30000.0
2008-05-15 14:45:00,41.93,41.95,41.91,41.93,84300.0,41.93,41.95,41.91,41.93,84300.0
2008-05-15 14:50:00,41.93,41.99,41.93,41.95,187900.0,41.93,41.99,41.93,41.95,187900.0
2008-05-15 14:55:00,41.95,42.0,41.95,41.98,105200.0,41.95,42.0,41.95,41.98,105200.0
2008-05-15 15:00:00,41.97,41.98,41.85,41.88,79100.0,41.97,41.98,41.85,41.88,79100.0
2008-05-15 15:05:00,41.87,41.92,41.87,41.9,56400.0,41.87,41.92,41.87,41.9,56400.0
2008-05-15 15:10:00,41.91,41.92,41.89,41.92,57500.0,41.91,41.92,41.89,41.92,57500.0
2008-05-15 15:15:00,41.92,41.93,41.91,41.91,32700.0,41.92,41.93,41.91,41.91,32700.0
2008-05-15 15:20:00,41.91,41.92,41.85,41.86,70400.0,41.91,41.92,41.85,41.86,70400.0
2008-05-15 15:25:00,41.85,41.86,41.83,41.86,67200.0,41.85,41.86,41.83,41.86,67200.0
2008-05-15 15:30:00,41.85,41.86,41.8,41.82,96700.0,41.85,41.86,41.8,41.82,96700.0
2008-05-15 15:35:00,41.82,41.91,41.81,41.9,137500.0,41.82,41.91,41.81,41.9,137500.0
2008-05-15 15:40:00,41.9,41.96,41.89,41.91,126100.0,41.9,41.96,41.89,41.91,126100.0
2008-05-15 15:45:00,41.92,41.98,41.92,41.97,133500.0,41.92,41.98,41.92,41.97,133500.0
2008-05-15 15:50:00,41.98,42.08,41.97,42.06,393500.0,41.98,42.08,41.97,42.06,393500.0
2008-05-15 15:55:00,42.06,42.06,41.95,42.0,248000.0,42.06,42.06,41.95,42.0,248000.0
2008-05-16 09:30:00,42.15,42.45,42.1,42.27,823900.0,42.15,42.45,42.1,42.27,823900.0
2008-05-16 09:35:00,42.27,42.33,42.11,42.24,93700.0,42.27,42.33,42.11,42.24,93700.0
2008-05-16 09:40:00,42.24,42.26,42.04,42.08,59600.0,42.24,42.26,42.04,42.08,59600.0
2008-05-16 09:45:00,42.07,42.21,42.04,42.19,63700.0,42.07,42.21,42.04,42.19,63700.0
2008-05-16 09:50:00,42.17,42.19,42.1,42.14,66100.0,42.17,42.19,42.1,42.14,66100.0
2008-05-16 09:55:00,42.13,42.15,42.0,42.06,74200.0,42.13,42.15,42.0,42.06,74200.0
2008-05-16 10:00:00,42.05,42.06,41.94,42.06,61400.0,42.05,42.06,41.94,42.06,61400.0
2008-05-16 10:05:00,42.06,42.18,42.04,42.06,69200.0,42.06,42.18,42.04,42.06,69200.0
2008-05-16 10:10:00,42.06,42.07,41.89,41.96,97300.0,42.06,42.07,41.89,41.96,97300.0
2008-05-16 10:15:00,41.96,42.16,41.95,42.15,71200.0,41.96,42.16,41.95,42.15,71200.0
2008-05-16 10:20:00,42.15,42.16,41.95,41.96,128100.0,42.15,42.16,41.95,41.96,128100.0
2008-05-16 10:25:00,41.96,42.11,41.9,42.11,75900.0,41.96,42.11,41.9,42.11,75900.0
2008-05-16 10:30:00,42.11,42.18,42.1,42.17,62200.0,42.11,42.18,42.1,42.17,62200.0
2008-05-16 10:35:00,42.18,42.19,42.1,42.17,93300.0,42.18,42.19,42.1,42.17,93300.0
2008-05-16 10:40:00,42.17,42.21,42.15,42.19,55700.0,42.17,42.21,42.15,42.19,55700.0
2008-05-16 10:45:00,42.19,42.2,42.11,42.12,71800.0,42.19,42.2,42.11,42.12,71800.0
2008-05-16 10:50:00,42.11,42.12,41.91,41.94,77400.0,42.11,42.12,41.91,41.94,77400.0
2008-05-16 10:55:00,41.94,41.94,41.8,41.8,53700.0,41.94,41.94,41.8,41.8,53700.0
2008-05-16 11:00:00,41.8,41.85,41.73,41.81,61700.0,41.8,41.85,41.73,41.81,61700.0
2008-05-16 11:05:00,41.82,41.87,41.8,41.86,41300.0,41.82,41.87,41.8,41.86,41300.0
2008-05-16 11:10:00,41.86,41.88,41.76,41.8,76900.0,41.86,41.88,41.76,41.8,76900.0
2008-05-16 11:15:00,41.8,41.89,41.79,41.88,36900.0,41.8,41.89,41.79,41.88,36900.0
2008-05-16 11:20:00,41.87,41.92,41.86,41.88,40500.0,41.87,41.92,41.86,41.88,40500.0
2008-05-16 11:25:00,41.88,41.89,41.85,41.85,19700.0,41.88,41.89,41.85,41.85,19700.0
2008-05-16 11:30:00,41.86,41.95,41.83,41.94,76900.0,41.86,41.95,41.83,41.94,76900.0
2008-05-16 11:35:00,41.94,41.94,41.85,41.85,24900.0,41.94,41.94,41.85,41.85,24900.0
2008-05-16 11:40:00,41.85,41.88,41.85,41.86,41700.0,41.85,41.88,41.85,41.86,41700.0
2008-05-16 11:45:00,41.85,41.95,41.85,41.91,31400.0,41.85,41.95,41.85,41.91,31400.0
2008-05-16 11:50:00,41.92,41.95,41.86,41.87,83500.0,41.92,41.95,41.86,41.87,83500.0
2008-05-16 11:55:00,41.86,41.92,41.84,41.9,37000.0,41.86,41.92,41.84,41.9,37000.0
2008-05-16 12:00:00,41.9,41.91,41.85,41.85,28200.0,41.9,41.91,41.85,41.85,28200.0
2008-05-16 12:05:00,41.85,41.85,41.74,41.74,52400.0,41.85,41.85,41.74,41.74,52400.0
2008-05-16 12:10:00,41.75,41.79,41.74,41.78,37700.0,41.75,41.79,41.74,41.78,37700.0
2008-05-16 12:15:00,41.78,41.87,41.77,41.86,37300.0,41.78,41.87,41.77,41.86,37300.0
2008-05-16 12:20:00,41.85,41.86,41.81,41.85,44500.0,41.85,41.86,41.81,41.85,44500.0
2008-05-16 12:25:00,41.84,41.9,41.8,41.9,33500.0,41.84,41.9,41.8,41.9,33500.0
2008-05-16 12:30:00,41.91,41.97,41.86,41.87,63100.0,41.91,41.97,41.86,41.87,63100.0
2008-05-16 12:35:00,41.87,41.91,41.84,41.9,37900.0,41.87,41.91,41.84,41.9,37900.0
2008-05-16 12:40:00,41.9,41.92,41.9,41.91,20500.0,41.9,41.92,41.9,41.91,20500.0
2008-05-16 12:45:00,41.91,41.94,41.9,41.91,32100.0,41.91,41.94,41.9,41.91,32100.0
2008-05-16 12:50:00,41.92,41.98,41.91,41.97,23000.0,41.92,41.98,41.91,41.97,23000.0
2008-05-16 12:55:00,41.98,42.01,41.93,41.94,30700.0,41.98,42.01,41.93,41.94,30700.0
2008-05-16 13:00:00,41.94,41.95,41.9,41.91,26500.0,41.94,41.95,41.9,41.91,26500.0
2008-05-16 13:05:00,41.91,41.93,41.91,41.93,15500.0,41.91,41.93,41.91,41.93,15500.0
2008-05-16 13:10:00,41.93,41.93,41.89,41.9,39800.0,41.93,41.93,41.89,41.9,39800.0
2008-05-16 13:15:00,41.89,41.9,41.86,41.89,49800.0,41.89,41.9,41.86,41.89,49800.0
2008-05-16 13:20:00,41.89,41.97,41.88,41.96,79400.0,41.89,41.97,41.88,41.96,79400.0
2008-05-16 13:25:00,41.96,41.96,41.9,41.91,37200.0,41.96,41.96,41.9,41.91,37200.0
2008-05-16 13:30:00,41.91,41.92,41.89,41.9,47000.0,41.91,41.92,41.89,41.9,47000.0
2008-05-16 13:35:00,41.9,41.9,41.77,41.82,141100.0,41.9,41.9,41.77,41.82,141100.0
2008-05-16 13:40:00,41.82,41.82,41.71,41.73,51600.0,41.82,41.82,41.71,41.73,51600.0
2008-05-16 13:45:00,41.74,41.79,41.73,41.77,45300.0,41.74,41.79,41.73,41.77,45300.0
2008-05-16 13:50:00,41.77,41.79,41.75,41.79,81900.0,41.77,41.79,41.75,41.79,81900.0
2008-05-16 13:55:00,41.79,41.89,41.79,41.85,41500.0,41.79,41.89,41.79,41.85,41500.0
2008-05-16 14:00:00,41.86,41.86,41.81,41.82,25500.0,41.86,41.86,41.81,41.82,25500.0
2008-05-16 14:05:00,41.81,41.83,41.8,41.81,73600.0,41.81,41.83,41.8,41.81,73600.0
2008-05-16 14:10:00,41.81,41.87,41.81,41.86,29500.0,41.81,41.87,41.81,41.86,29500.0
2008-05-16 14:15:00,41.85,41.94,41.85,41.91,63400.0,41.85,41.94,41.85,41.91,63400.0
2008-05-16 14:20:00,41.92,42.01,41.92,42.0,52500.0,41.92,42.01,41.92,42.0,52500.0
2008-05-16 14:25:00,41.99,41.99,41.89,41.93,33400.0,41.99,41.99,41.89,41.93,33400.0
2008-05-16 14:30:00,41.93,41.94,41.88,41.9,53300.0,41.93,41.94,41.88,41.9,53300.0
2008-05-16 14:35:00,41.9,41.94,41.89,41.93,47800.0,41.9,41.94,41.89,41.93,47800.0
2008-05-16 14:40:00,41.93,42.01,41.92,42.0,51400.0,41.93,42.01,41.92,42.0,51400.0
2008-05-16 14:45:00,42.01,42.09,42.01,42.06,94800.0,42.01,42.09,42.01,42.06,94800.0
2008-05-16 14:50:00,42.06,42.07,42.01,42.04,112500.0,42.06,42.07,42.01,42.04,112500.0
2008-05-16 14:55:00,42.04,42.09,42.04,42.06,34900.0,42.04,42.09,42.04,42.06,34900.0
2008-05-16 15:00:00,42.06,42.08,41.98,42.07,81300.0,42.06,42.08,41.98,42.07,81300.0
2008-05-16 15:05:00,42.08,42.17,42.06,42.17,82700.0,42.08,42.17,42.06,42.17,82700.0
2008-05-16 15:10:00,42.18,42.2,42.14,42.15,93600.0,42.18,42.2,42.14,42.15,93600.0
2008-05-16 15:15:00,42.15,42.23,42.14,42.22,53600.0,42.15,42.23,42.14,42.22,53600.0
2008-05-16 15:20:00,42.22,42.26,42.2,42.26,82200.0,42.22,42.26,42.2,42.26,82200.0
2008-05-16 15:25:00,42.25,42.28,42.16,42.19,135200.0,42.25,42.28,42.16,42.19,135200.0
2008-05-16 15:30:00,42.19,42.19,42.13,42.17,94000.0,42.19,42.19,42.13,42.17,94000.0
2008-05-16 15:35:00,42.17,42.21,42.17,42.2,63100.0,42.17,42.21,42.17,42.2,63100.0
2008-05-16 15:40:00,42.19,42.22,42.19,42.2,77900.0,42.19,42.22,42.19,42.2,77900.0
2008-05-16 15:45:00,42.2,42.27,42.19,42.27,107600.0,42.2,42.27,42.19,42.27,107600.0
2008-05-16 15:50:00,42.26,42.29,42.23,42.24,138500.0,42.26,42.29,42.23,42.24,138500.0
2008-05-16 15:55:00,42.23,42.28,42.21,42.23,177200.0,42.23,42.28,42.21,42.23,177200.0
2008-05-19 09:30:00,42.11,42.26,42.04,42.1,110100.0,42.11,42.26,42.04,42.1,110100.0
2008-05-19 09:35:00,42.11,42.15,42.09,42.13,55900.0,42.11,42.15,42.09,42.13,55900.0
2008-05-19 09:40:00,42.13,42.2,42.13,42.19,52400.0,42.13,42.2,42.13,42.19,52400.0
2008-05-19 09:45:00,42.2,42.32,42.18,42.3,87500.0,42.2,42.32,42.18,42.3,87500.0
2008-05-19 09:50:00,42.31,42.71,42.3,42.71,132700.0,42.31,42.71,42.3,42.71,132700.0
2008-05-19 09:55:00,42.71,42.83,42.7,42.82,83100.0,42.71,42.83,42.7,42.82,83100.0
2008-05-19 10:00:00,42.82,42.88,42.79,42.85,118400.0,42.82,42.88,42.79,42.85,118400.0
2008-05-19 10:05:00,42.85,43.06,42.84,43.04,241200.0,42.85,43.06,42.84,43.04,241200.0
2008-05-19 10:10:00,43.04,43.13,43.04,43.09,197600.0,43.04,43.13,43.04,43.09,197600.0
2008-05-19 10:15:00,43.09,43.13,42.94,42.99,108000.0,43.09,43.13,42.94,42.99,108000.0
2008-05-19 10:20:00,42.98,42.98,42.87,42.92,188500.0,42.98,42.98,42.87,42.92,188500.0
2008-05-19 10:25:00,42.92,43.08,42.91,42.96,152700.0,42.92,43.08,42.91,42.96,152700.0
2008-05-19 10:30:00,42.95,43.04,42.94,43.02,93200.0,42.95,43.04,42.94,43.02,93200.0
2008-05-19 10:35:00,43.01,43.14,43.01,43.1,93500.0,43.01,43.14,43.01,43.1,93500.0
2008-05-19 10:40:00,43.11,43.11,42.99,42.99,85400.0,43.11,43.11,42.99,42.99,85400.0
2008-05-19 10:45:00,42.99,43.03,42.98,43.03,76600.0,42.99,43.03,42.98,43.03,76600.0
2008-05-19 10:50:00,43.02,43.03,42.92,42.96,39800.0,43.02,43.03,42.92,42.96,39800.0
2008-05-19 10:55:00,42.96,43.02,42.96,43.01,55200.0,42.96,43.02,42.96,43.01,55200.0
2008-05-19 11:00:00,43.01,43.01,42.96,42.96,27400.0,43.01,43.01,42.96,42.96,27400.0
2008-05-19 11:05:00,42.97,43.0,42.96,42.96,56400.0,42.97,43.0,42.96,42.96,56400.0
2008-05-19 11:10:00,42.96,43.03,42.96,43.02,32000.0,42.96,43.03,42.96,43.02,32000.0
2008-05-19 11:15:00,43.03,43.19,43.03,43.15,58700.0,43.03,43.19,43.03,43.15,58700.0
2008-05-19 11:20:00,43.15,43.21,43.11,43.19,46100.0,43.15,43.21,43.11,43.19,46100.0
2008-05-19 11:25:00,43.19,43.19,43.08,43.08,56800.0,43.19,43.19,43.08,43.08,56800.0
2008-05-19 11:30:00,43.09,43.11,43.07,43.09,37100.0,43.09,43.11,43.07,43.09,37100.0
2008-05-19 11:35:00,43.09,43.09,43.01,43.08,54000.0,43.09,43.09,43.01,43.08,54000.0
2008-05-19 11:40:00,43.09,43.23,43.08,43.2,63900.0,43.09,43.23,43.08,43.2,63900.0
2008-05-19 11:45:00,43.21,43.22,43.17,43.2,38900.0,43.21,43.22,43.17,43.2,38900.0
2008-05-19 11:50:00,43.19,43.2,43.15,43.15,51200.0,43.19,43.2,43.15,43.15,51200.0
2008-05-19 11:55:00,43.15,43.18,43.13,43.15,45600.0,43.15,43.18,43.13,43.15,45600.0
2008-05-19 12:00:00,43.16,43.16,43.09,43.09,50600.0,43.16,43.16,43.09,43.09,50600.0
2008-05-19 12:05:00,43.09,43.1,43.05,43.07,63500.0,43.09,43.1,43.05,43.07,63500.0
2008-05-19 12:10:00,43.08,43.1,43.07,43.09,55200.0,43.08,43.1,43.07,43.09,55200.0
2008-05-19 12:15:00,43.09,43.11,43.07,43.08,89200.0,43.09,43.11,43.07,43.08,89200.0
2008-05-19 12:20:00,43.07,43.09,43.06,43.09,55900.0,43.07,43.09,43.06,43.09,55900.0
2008-05-19 12:25:00,43.08,43.1,43.08,43.08,53300.0,43.08,43.1,43.08,43.08,53300.0
2008-05-19 12:30:00,43.07,43.08,43.01,43.01,88000.0,43.07,43.08,43.01,43.01,88000.0
2008-05-19 12:35:00,43.01,43.03,42.99,43.02,58100.0,43.01,43.03,42.99,43.02,58100.0
2008-05-19 12:40:00,43.02,43.02,43.0,43.0,52300.0,43.02,43.02,43.0,43.0,52300.0
2008-05-19 12:45:00,43.0,43.01,43.0,43.0,36700.0,43.0,43.01,43.0,43.0,36700.0
2008-05-19 12:50:00,43.0,43.01,42.98,42.98,51700.0,43.0,43.01,42.98,42.98,51700.0
2008-05-19 12:55:00,42.98,42.98,42.94,42.96,28300.0,42.98,42.98,42.94,42.96,28300.0
2008-05-19 13:00:00,42.97,42.97,42.91,42.92,45300.0,42.97,42.97,42.91,42.92,45300.0
2008-05-19 13:05:00,42.92,42.94,42.92,42.92,70800.0,42.92,42.94,42.92,42.92,70800.0
2008-05-19 13:10:00,42.92,42.93,42.89,42.9,63200.0,42.92,42.93,42.89,42.9,63200.0
2008-05-19 13:15:00,42.89,43.0,42.87,42.99,63200.0,42.89,43.0,42.87,42.99,63200.0
2008-05-19 13:20:00,42.99,43.02,42.99,43.01,25200.0,42.99,43.02,42.99,43.01,25200.0
2008-05-19 13:25:00,43.01,43.1,43.0,43.07,53500.0,43.01,43.1,43.0,43.07,53500.0
2008-05-19 13:30:00,43.06,43.06,43.04,43.06,46500.0,43.06,43.06,43.04,43.06,46500.0
2008-05-19 13:35:00,43.06,43.06,43.05,43.06,43200.0,43.06,43.06,43.05,43.06,43200.0
2008-05-19 13:40:00,43.06,43.08,43.05,43.07,56600.0,43.06,43.08,43.05,43.07,56600.0
2008-05-19 13:45:00,43.07,43.1,43.04,43.05,50900.0,43.07,43.1,43.04,43.05,50900.0
2008-05-19 13:50:00,43.06,43.06,43.02,43.05,34900.0,43.06,43.06,43.02,43.05,34900.0
2008-05-19 13:55:00,43.04,43.04,42.85,42.9,99900.0,43.04,43.04,42.85,42.9,99900.0
2008-05-19 14:00:00,42.91,42.93,42.88,42.9,87000.0,42.91,42.93,42.88,42.9,87000.0
2008-05-19 14:05:00,42.9,42.92,42.87,42.88,52100.0,42.9,42.92,42.87,42.88,52100.0
2008-05-19 14:10:00,42.87,42.99,42.81,42.97,208600.0,42.87,42.99,42.81,42.97,208600.0
2008-05-19 14:15:00,42.97,42.97,42.81,42.83,204400.0,42.97,42.97,42.81,42.83,204400.0
2008-05-19 14:20:00,42.83,42.83,42.74,42.81,94400.0,42.83,42.83,42.74,42.81,94400.0
2008-05-19 14:25:00,42.82,42.82,42.59,42.63,126600.0,42.82,42.82,42.59,42.63,126600.0
2008-05-19 14:30:00,42.63,42.7,42.63,42.68,95500.0,42.63,42.7,42.63,42.68,95500.0
2008-05-19 14:35:00,42.68,42.81,42.68,42.8,81500.0,42.68,42.81,42.68,42.8,81500.0
2008-05-19 14:40:00,42.8,42.85,42.79,42.82,67900.0,42.8,42.85,42.79,42.82,67900.0
2008-05-19 14:45:00,42.82,42.82,42.7,42.72,151300.0,42.82,42.82,42.7,42.72,151300.0
2008-05-19 14:50:00,42.72,42.88,42.7,42.88,75800.0,42.72,42.88,42.7,42.88,75800.0
2008-05-19 14:55:00,42.88,42.88,42.8,42.83,45300.0,42.88,42.88,42.8,42.83,45300.0
2008-05-19 15:00:00,42.82,42.83,42.73,42.74,81200.0,42.82,42.83,42.73,42.74,81200.0
2008-05-19 15:05:00,42.74,42.74,42.68,42.73,48000.0,42.74,42.74,42.68,42.73,48000.0
2008-05-19 15:10:00,42.73,42.93,42.73,42.82,220000.0,42.73,42.93,42.73,42.82,220000.0
2008-05-19 15:15:00,42.82,42.84,42.7,42.73,93100.0,42.82,42.84,42.7,42.73,93100.0
2008-05-19 15:20:00,42.72,42.78,42.72,42.72,61300.0,42.72,42.78,42.72,42.72,61300.0
2008-05-19 15:25:00,42.72,42.75,42.68,42.7,128900.0,42.72,42.75,42.68,42.7,128900.0
2008-05-19 15:30:00,42.7,42.71,42.51,42.55,248100.0,42.7,42.71,42.51,42.55,248100.0
2008-05-19 15:35:00,42.55,42.55,42.38,42.38,183400.0,42.55,42.55,42.38,42.38,183400.0
2008-05-19 15:40:00,42.38,42.49,42.36,42.49,159100.0,42.38,42.49,42.36,42.49,159100.0
2008-05-19 15:45:00,42.48,42.49,42.43,42.48,118900.0,42.48,42.49,42.43,42.48,118900.0
2008-05-19 15:50:00,42.49,42.61,42.48,42.61,142000.0,42.49,42.61,42.48,42.61,142000.0
2008-05-19 15:55:00,42.61,42.65,42.58,42.62,195000.0,42.61,42.65,42.58,42.62,195000.0
2008-05-20 09:30:00,41.36,41.9,41.3,41.79,273400.0,41.36,41.9,41.3,41.79,273400.0
2008-05-20 09:35:00,41.8,41.85,41.67,41.77,92600.0,41.8,41.85,41.67,41.77,92600.0
2008-05-20 09:40:00,41.76,42.02,41.75,41.83,86800.0,41.76,42.02,41.75,41.83,86800.0
2008-05-20 09:45:00,41.8,41.9,41.73,41.75,107900.0,41.8,41.9,41.73,41.75,107900.0
2008-05-20 09:50:00,41.75,41.78,41.5,41.57,82500.0,41.75,41.78,41.5,41.57,82500.0
2008-05-20 09:55:00,41.57,41.62,41.5,41.56,129800.0,41.57,41.62,41.5,41.56,129800.0
2008-05-20 10:00:00,41.55,41.6,41.5,41.6,110900.0,41.55,41.6,41.5,41.6,110900.0
2008-05-20 10:05:00,41.61,41.75,41.5,41.63,71400.0,41.61,41.75,41.5,41.63,71400.0
2008-05-20 10:10:00,41.62,41.7,41.52,41.67,77400.0,41.62,41.7,41.52,41.67,77400.0
2008-05-20 10:15:00,41.67,41.69,41.42,41.46,109400.0,41.67,41.69,41.42,41.46,109400.0
2008-05-20 10:20:00,41.45,41.47,41.29,41.29,116000.0,41.45,41.47,41.29,41.29,116000.0
2008-05-20 10:25:00,41.3,41.33,41.27,41.29,130000.0,41.3,41.33,41.27,41.29,130000.0
2008-05-20 10:30:00,41.29,41.33,41.26,41.28,95600.0,41.29,41.33,41.26,41.28,95600.0
2008-05-20 10:35:00,41.27,41.29,41.23,41.26,50700.0,41.27,41.29,41.23,41.26,50700.0
2008-05-20 10:40:00,41.25,41.42,41.25,41.41,61000.0,41.25,41.42,41.25,41.41,61000.0
2008-05-20 10:45:00,41.42,41.42,41.36,41.38,35200.0,41.42,41.42,41.36,41.38,35200.0
2008-05-20 10:50:00,41.37,41.41,41.2,41.23,98600.0,41.37,41.41,41.2,41.23,98600.0
2008-05-20 10:55:00,41.23,41.33,41.23,41.3,55400.0,41.23,41.33,41.23,41.3,55400.0
2008-05-20 11:00:00,41.31,41.31,41.2,41.24,53900.0,41.31,41.31,41.2,41.24,53900.0
2008-05-20 11:05:00,41.23,41.26,41.17,41.2,85800.0,41.23,41.26,41.17,41.2,85800.0
2008-05-20 11:10:00,41.2,41.23,41.12,41.18,58600.0,41.2,41.23,41.12,41.18,58600.0
2008-05-20 11:15:00,41.18,41.33,41.18,41.21,51000.0,41.18,41.33,41.18,41.21,51000.0
2008-05-20 11:20:00,41.22,41.35,41.19,41.28,59600.0,41.22,41.35,41.19,41.28,59600.0
2008-05-20 11:25:00,41.28,41.32,41.23,41.31,44300.0,41.28,41.32,41.23,41.31,44300.0
2008-05-20 11:30:00,41.31,41.35,41.24,41.3,39800.0,41.31,41.35,41.24,41.3,39800.0
2008-05-20 11:35:00,41.3,41.35,41.29,41.33,74400.0,41.3,41.35,41.29,41.33,74400.0
2008-05-20 11:40:00,41.33,41.33,41.27,41.28,38400.0,41.33,41.33,41.27,41.28,38400.0
2008-05-20 11:45:00,41.29,41.29,41.17,41.19,47000.0,41.29,41.29,41.17,41.19,47000.0
2008-05-20 11:50:00,41.18,41.2,41.12,41.15,38000.0,41.18,41.2,41.12,41.15,38000.0
2008-05-20 11:55:00,41.15,41.15,41.09,41.1,52500.0,41.15,41.15,41.09,41.1,52500.0
2008-05-20 12:00:00,41.11,41.21,41.09,41.2,58200.0,41.11,41.21,41.09,41.2,58200.0
2008-05-20 12:05:00,41.2,41.26,41.19,41.24,38100.0,41.2,41.26,41.19,41.24,38100.0
2008-05-20 12:10:00,41.23,41.3,41.22,41.29,22600.0,41.23,41.3,41.22,41.29,22600.0
2008-05-20 12:15:00,41.3,41.33,41.28,41.28,15700.0,41.3,41.33,41.28,41.28,15700.0
2008-05-20 12:20:00,41.29,41.45,41.28,41.41,64800.0,41.29,41.45,41.28,41.41,64800.0
2008-05-20 12:25:00,41.4,41.4,41.29,41.3,29700.0,41.4,41.4,41.29,41.3,29700.0
2008-05-20 12:30:00,41.3,41.31,41.28,41.29,14500.0,41.3,41.31,41.28,41.29,14500.0
2008-05-20 12:35:00,41.29,41.35,41.29,41.31,21600.0,41.29,41.35,41.29,41.31,21600.0
2008-05-20 12:40:00,41.31,41.32,41.24,41.29,66100.0,41.31,41.32,41.24,41.29,66100.0
2008-05-20 12:45:00,41.3,41.32,41.17,41.2,102400.0,41.3,41.32,41.17,41.2,102400.0
2008-05-20 12:50:00,41.2,41.2,41.1,41.12,32900.0,41.2,41.2,41.1,41.12,32900.0
2008-05-20 12:55:00,41.12,41.15,41.1,41.13,16000.0,41.12,41.15,41.1,41.13,16000.0
2008-05-20 13:00:00,41.14,41.2,41.13,41.15,22400.0,41.14,41.2,41.13,41.15,22400.0
2008-05-20 13:05:00,41.16,41.21,41.15,41.15,49200.0,41.16,41.21,41.15,41.15,49200.0
2008-05-20 13:10:00,41.15,41.2,41.13,41.2,29500.0,41.15,41.2,41.13,41.2,29500.0
2008-05-20 13:15:00,41.2,41.2,41.18,41.2,22100.0,41.2,41.2,41.18,41.2,22100.0
2008-05-20 13:20:00,41.2,41.2,41.02,41.11,97800.0,41.2,41.2,41.02,41.11,97800.0
2008-05-20 13:25:00,41.11,41.2,41.11,41.19,31700.0,41.11,41.2,41.11,41.19,31700.0
2008-05-20 13:30:00,41.2,41.2,41.07,41.1,21700.0,41.2,41.2,41.07,41.1,21700.0
2008-05-20 13:35:00,41.1,41.12,41.07,41.09,20300.0,41.1,41.12,41.07,41.09,20300.0
2008-05-20 13:40:00,41.09,41.2,41.06,41.2,42800.0,41.09,41.2,41.06,41.2,42800.0
2008-05-20 13:45:00,41.2,41.3,41.18,41.29,48200.0,41.2,41.3,41.18,41.29,48200.0
2008-05-20 13:50:00,41.29,41.33,41.26,41.3,72700.0,41.29,41.33,41.26,41.3,72700.0
2008-05-20 13:55:00,41.3,41.31,41.25,41.26,83200.0,41.3,41.31,41.25,41.26,83200.0
2008-05-20 14:00:00,41.25,41.34,41.25,41.32,62000.0,41.25,41.34,41.25,41.32,62000.0
2008-05-20 14:05:00,41.33,41.34,41.26,41.29,71300.0,41.33,41.34,41.26,41.29,71300.0
2008-05-20 14:10:00,41.3,41.34,41.29,41.3,51300.0,41.3,41.34,41.29,41.3,51300.0
2008-05-20 14:15:00,41.31,41.32,41.29,41.29,77700.0,41.31,41.32,41.29,41.29,77700.0
2008-05-20 14:20:00,41.3,41.4,41.29,41.34,75900.0,41.3,41.4,41.29,41.34,75900.0
2008-05-20 14:25:00,41.33,41.34,41.24,41.27,109900.0,41.33,41.34,41.24,41.27,109900.0
2008-05-20 14:30:00,41.26,41.41,41.24,41.38,94600.0,41.26,41.41,41.24,41.38,94600.0
2008-05-20 14:35:00,41.38,41.4,41.3,41.31,51300.0,41.38,41.4,41.3,41.31,51300.0
2008-05-20 14:40:00,41.31,41.32,41.29,41.31,42500.0,41.31,41.32,41.29,41.31,42500.0
2008-05-20 14:45:00,41.31,41.32,41.28,41.29,102500.0,41.31,41.32,41.28,41.29,102500.0
2008-05-20 14:50:00,41.29,41.33,41.28,41.32,84300.0,41.29,41.33,41.28,41.32,84300.0
2008-05-20 14:55:00,41.33,41.36,41.29,41.31,96900.0,41.33,41.36,41.29,41.31,96900.0
2008-05-20 15:00:00,41.31,41.34,41.3,41.33,39500.0,41.31,41.34,41.3,41.33,39500.0
2008-05-20 15:05:00,41.34,41.43,41.34,41.39,77700.0,41.34,41.43,41.34,41.39,77700.0
2008-05-20 15:10:00,41.4,41.44,41.39,41.41,93600.0,41.4,41.44,41.39,41.41,93600.0
2008-05-20 15:15:00,41.41,41.56,41.4,41.54,128000.0,41.41,41.56,41.4,41.54,128000.0
2008-05-20 15:20:00,41.54,41.57,41.44,41.48,192600.0,41.54,41.57,41.44,41.48,192600.0
2008-05-20 15:25:00,41.48,41.5,41.47,41.49,103200.0,41.48,41.5,41.47,41.49,103200.0
2008-05-20 15:30:00,41.5,41.54,41.49,41.53,247600.0,41.5,41.54,41.49,41.53,247600.0
2008-05-20 15:35:00,41.53,41.56,41.49,41.55,169600.0,41.53,41.56,41.49,41.55,169600.0
2008-05-20 15:40:00,41.56,41.63,41.55,41.59,179900.0,41.56,41.63,41.55,41.59,179900.0
2008-05-20 15:45:00,41.58,41.67,41.58,41.65,139400.0,41.58,41.67,41.58,41.65,139400.0
2008-05-20 15:50:00,41.64,41.71,41.61,41.69,169900.0,41.64,41.71,41.61,41.69,169900.0
2008-05-20 15:55:00,41.69,41.7,41.59,41.69,359100.0,41.69,41.7,41.59,41.69,359100.0
2008-05-21 09:30:00,41.5,41.69,41.34,41.48,118100.0,41.5,41.69,41.34,41.48,118100.0
2008-05-21 09:35:00,41.45,41.94,41.45,41.94,157000.0,41.45,41.94,41.45,41.94,157000.0
2008-05-21 09:40:00,41.93,41.95,41.72,41.74,65800.0,41.93,41.95,41.72,41.74,65800.0
2008-05-21 09:45:00,41.74,41.93,41.71,41.92,154800.0,41.74,41.93,41.71,41.92,154800.0
2008-05-21 09:50:00,41.91,41.92,41.74,41.75,67600.0,41.91,41.92,41.74,41.75,67600.0
2008-05-21 09:55:00,41.75,41.85,41.74,41.8,59200.0,41.75,41.85,41.74,41.8,59200.0
2008-05-21 10:00:00,41.79,41.89,41.64,41.89,86400.0,41.79,41.89,41.64,41.89,86400.0
2008-05-21 10:05:00,41.9,41.94,41.69,41.71,70300.0,41.9,41.94,41.69,41.71,70300.0
2008-05-21 10:10:00,41.72,41.83,41.69,41.77,60600.0,41.72,41.83,41.69,41.77,60600.0
2008-05-21 10:15:00,41.76,41.79,41.64,41.73,38100.0,41.76,41.79,41.64,41.73,38100.0
2008-05-21 10:20:00,41.74,41.82,41.72,41.82,68400.0,41.74,41.82,41.72,41.82,68400.0
2008-05-21 10:25:00,41.81,41.87,41.78,41.8,41400.0,41.81,41.87,41.78,41.8,41400.0
2008-05-21 10:30:00,41.81,41.81,41.58,41.76,67600.0,41.81,41.81,41.58,41.76,67600.0
2008-05-21 10:35:00,41.76,41.77,41.67,41.75,36400.0,41.76,41.77,41.67,41.75,36400.0
2008-05-21 10:40:00,41.75,41.82,41.73,41.81,47500.0,41.75,41.82,41.73,41.81,47500.0
2008-05-21 10:45:00,41.81,41.84,41.8,41.8,41100.0,41.81,41.84,41.8,41.8,41100.0
2008-05-21 10:50:00,41.8,41.81,41.71,41.72,66500.0,41.8,41.81,41.71,41.72,66500.0
2008-05-21 10:55:00,41.73,41.81,41.67,41.72,91800.0,41.73,41.81,41.67,41.72,91800.0
2008-05-21 11:00:00,41.72,41.76,41.6,41.61,71000.0,41.72,41.76,41.6,41.61,71000.0
2008-05-21 11:05:00,41.61,41.63,41.5,41.53,70400.0,41.61,41.63,41.5,41.53,70400.0
2008-05-21 11:10:00,41.52,41.79,41.52,41.73,71600.0,41.52,41.79,41.52,41.73,71600.0
2008-05-21 11:15:00,41.73,41.73,41.6,41.61,61400.0,41.73,41.73,41.6,41.61,61400.0
2008-05-21 11:20:00,41.61,41.69,41.59,41.67,21700.0,41.61,41.69,41.59,41.67,21700.0
2008-05-21 11:25:00,41.67,41.73,41.67,41.73,62800.0,41.67,41.73,41.67,41.73,62800.0
2008-05-21 11:30:00,41.71,41.72,41.54,41.59,73200.0,41.71,41.72,41.54,41.59,73200.0
2008-05-21 11:35:00,41.6,41.7,41.6,41.67,49300.0,41.6,41.7,41.6,41.67,49300.0
2008-05-21 11:40:00,41.67,41.68,41.56,41.6,44900.0,41.67,41.68,41.56,41.6,44900.0
2008-05-21 11:45:00,41.6,41.6,41.56,41.57,29800.0,41.6,41.6,41.56,41.57,29800.0
2008-05-21 11:50:00,41.57,41.6,41.55,41.6,22000.0,41.57,41.6,41.55,41.6,22000.0
2008-05-21 11:55:00,41.59,41.64,41.57,41.63,32800.0,41.59,41.64,41.57,41.63,32800.0
2008-05-21 12:00:00,41.63,41.66,41.63,41.65,29400.0,41.63,41.66,41.63,41.65,29400.0
2008-05-21 12:05:00,41.66,41.68,41.63,41.67,21400.0,41.66,41.68,41.63,41.67,21400.0
2008-05-21 12:10:00,41.67,41.73,41.67,41.73,48900.0,41.67,41.73,41.67,41.73,48900.0
2008-05-21 12:15:00,41.73,41.73,41.67,41.7,18000.0,41.73,41.73,41.67,41.7,18000.0
2008-05-21 12:20:00,41.71,41.75,41.71,41.75,17700.0,41.71,41.75,41.71,41.75,17700.0
2008-05-21 12:25:00,41.74,41.89,41.72,41.89,35100.0,41.74,41.89,41.72,41.89,35100.0
2008-05-21 12:30:00,41.89,41.89,41.78,41.78,23900.0,41.89,41.89,41.78,41.78,23900.0
2008-05-21 12:35:00,41.78,41.81,41.76,41.79,15500.0,41.78,41.81,41.76,41.79,15500.0
2008-05-21 12:40:00,41.79,41.95,41.79,41.95,33800.0,41.79,41.95,41.79,41.95,33800.0
2008-05-21 12:45:00,41.94,41.96,41.9,41.91,40400.0,41.94,41.96,41.9,41.91,40400.0
2008-05-21 12:50:00,41.92,41.92,41.84,41.88,35000.0,41.92,41.92,41.84,41.88,35000.0
2008-05-21 12:55:00,41.88,41.92,41.87,41.91,14500.0,41.88,41.92,41.87,41.91,14500.0
2008-05-21 13:00:00,41.9,41.9,41.73,41.73,48500.0,41.9,41.9,41.73,41.73,48500.0
2008-05-21 13:05:00,41.72,41.76,41.67,41.67,32600.0,41.72,41.76,41.67,41.67,32600.0
2008-05-21 13:10:00,41.67,41.71,41.67,41.69,34300.0,41.67,41.71,41.67,41.69,34300.0
2008-05-21 13:15:00,41.68,41.71,41.65,41.69,24800.0,41.68,41.71,41.65,41.69,24800.0
2008-05-21 13:20:00,41.69,41.69,41.62,41.64,28100.0,41.69,41.69,41.62,41.64,28100.0
2008-05-21 13:25:00,41.64,41.66,41.62,41.65,25900.0,41.64,41.66,41.62,41.65,25900.0
2008-05-21 13:30:00,41.65,41.69,41.58,41.6,42500.0,41.65,41.69,41.58,41.6,42500.0
2008-05-21 13:35:00,41.6,41.73,41.6,41.69,37000.0,41.6,41.73,41.6,41.69,37000.0
2008-05-21 13:40:00,41.69,41.76,41.66,41.71,25400.0,41.69,41.76,41.66,41.71,25400.0
2008-05-21 13:45:00,41.71,41.72,41.65,41.65,23600.0,41.71,41.72,41.65,41.65,23600.0
2008-05-21 13:50:00,41.65,41.65,41.54,41.55,43000.0,41.65,41.65,41.54,41.55,43000.0
2008-05-21 13:55:00,41.55,41.56,41.47,41.5,45600.0,41.55,41.56,41.47,41.5,45600.0
2008-05-21 14:00:00,41.49,41.51,41.3,41.44,92100.0,41.49,41.51,41.3,41.44,92100.0
2008-05-21 14:05:00,41.43,41.47,41.18,41.2,83700.0,41.43,41.47,41.18,41.2,83700.0
2008-05-21 14:10:00,41.2,41.25,41.15,41.18,93700.0,41.2,41.25,41.15,41.18,93700.0
2008-05-21 14:15:00,41.18,41.21,41.02,41.04,145600.0,41.18,41.21,41.02,41.04,145600.0
2008-05-21 14:20:00,41.04,41.19,41.03,41.09,82800.0,41.04,41.19,41.03,41.09,82800.0
2008-05-21 14:25:00,41.08,41.16,41.0,41.15,71700.0,41.08,41.16,41.0,41.15,71700.0
2008-05-21 14:30:00,41.15,41.16,40.88,40.89,96800.0,41.15,41.16,40.88,40.89,96800.0
2008-05-21 14:35:00,40.89,41.1,40.87,41.05,96500.0,40.89,41.1,40.87,41.05,96500.0
2008-05-21 14:40:00,41.05,41.11,40.98,41.03,96500.0,41.05,41.11,40.98,41.03,96500.0
2008-05-21 14:45:00,41.04,41.08,40.92,40.92,43800.0,41.04,41.08,40.92,40.92,43800.0
2008-05-21 14:50:00,40.91,41.06,40.9,41.02,49100.0,40.91,41.06,40.9,41.02,49100.0
2008-05-21 14:55:00,41.03,41.11,41.02,41.09,49200.0,41.03,41.11,41.02,41.09,49200.0
2008-05-21 15:00:00,41.09,41.1,41.01,41.07,49400.0,41.09,41.1,41.01,41.07,49400.0
2008-05-21 15:05:00,41.07,41.08,40.99,41.06,56800.0,41.07,41.08,40.99,41.06,56800.0
2008-05-21 15:10:00,41.05,41.18,41.01,41.17,49700.0,41.05,41.18,41.01,41.17,49700.0
2008-05-21 15:15:00,41.17,41.24,41.11,41.17,61200.0,41.17,41.24,41.11,41.17,61200.0
2008-05-21 15:20:00,41.17,41.27,41.16,41.2,51800.0,41.17,41.27,41.16,41.2,51800.0
2008-05-21 15:25:00,41.21,41.27,41.16,41.17,60300.0,41.21,41.27,41.16,41.17,60300.0
2008-05-21 15:30:00,41.17,41.2,41.11,41.19,63000.0,41.17,41.2,41.11,41.19,63000.0
2008-05-21 15:35:00,41.19,41.21,41.06,41.07,94400.0,41.19,41.21,41.06,41.07,94400.0
2008-05-21 15:40:00,41.07,41.09,40.9,40.96,135800.0,41.07,41.09,40.9,40.96,135800.0
2008-05-21 15:45:00,40.96,41.16,40.96,41.05,117300.0,40.96,41.16,40.96,41.05,117300.0
2008-05-21 15:50:00,41.05,41.07,40.9,40.92,205700.0,41.05,41.07,40.9,40.92,205700.0
2008-05-21 15:55:00,40.92,41.0,40.8,40.95,369200.0,40.92,41.0,40.8,40.95,369200.0
2008-05-22 09:30:00,41.29,41.32,40.82,41.05,84400.0,41.29,41.32,40.82,41.05,84400.0
2008-05-22 09:35:00,41.09,41.15,40.95,41.14,58500.0,41.09,41.15,40.95,41.14,58500.0
2008-05-22 09:40:00,41.12,41.22,41.03,41.16,38800.0,41.12,41.22,41.03,41.16,38800.0
2008-05-22 09:45:00,41.16,41.18,41.02,41.1,52700.0,41.16,41.18,41.02,41.1,52700.0
2008-05-22 09:50:00,41.14,41.18,41.03,41.16,90700.0,41.14,41.18,41.03,41.16,90700.0
2008-05-22 09:55:00,41.16,41.3,41.12,41.19,41600.0,41.16,41.3,41.12,41.19,41600.0
2008-05-22 10:00:00,41.19,41.44,41.19,41.4,31300.0,41.19,41.44,41.19,41.4,31300.0
2008-05-22 10:05:00,41.4,41.41,41.24,41.35,42900.0,41.4,41.41,41.24,41.35,42900.0
2008-05-22 10:10:00,41.35,41.45,41.31,41.39,46400.0,41.35,41.45,41.31,41.39,46400.0
2008-05-22 10:15:00,41.4,41.41,41.29,41.33,49700.0,41.4,41.41,41.29,41.33,49700.0
2008-05-22 10:20:00,41.34,41.37,41.31,41.33,19600.0,41.34,41.37,41.31,41.33,19600.0
2008-05-22 10:25:00,41.33,41.46,41.3,41.46,31000.0,41.33,41.46,41.3,41.46,31000.0
2008-05-22 10:30:00,41.46,41.66,41.45,41.56,101900.0,41.46,41.66,41.45,41.56,101900.0
2008-05-22 10:35:00,41.57,41.64,41.47,41.48,22800.0,41.57,41.64,41.47,41.48,22800.0
2008-05-22 10:40:00,41.47,41.47,41.2,41.21,48100.0,41.47,41.47,41.2,41.21,48100.0
2008-05-22 10:45:00,41.21,41.39,41.21,41.33,61500.0,41.21,41.39,41.21,41.33,61500.0
2008-05-22 10:50:00,41.33,41.33,41.16,41.22,31000.0,41.33,41.33,41.16,41.22,31000.0
2008-05-22 10:55:00,41.23,41.37,41.22,41.36,20700.0,41.23,41.37,41.22,41.36,20700.0
2008-05-22 11:00:00,41.36,41.36,41.22,41.32,40400.0,41.36,41.36,41.22,41.32,40400.0
2008-05-22 11:05:00,41.34,41.39,41.29,41.37,17900.0,41.34,41.39,41.29,41.37,17900.0
2008-05-22 11:10:00,41.39,41.45,41.34,41.34,11200.0,41.39,41.45,41.34,41.34,11200.0
2008-05-22 11:15:00,41.35,41.37,41.27,41.34,17200.0,41.35,41.37,41.27,41.34,17200.0
2008-05-22 11:20:00,41.32,41.4,41.32,41.38,25200.0,41.32,41.4,41.32,41.38,25200.0
2008-05-22 11:25:00,41.39,41.42,41.33,41.33,21700.0,41.39,41.42,41.33,41.33,21700.0
2008-05-22 11:30:00,41.33,41.34,41.24,41.27,31800.0,41.33,41.34,41.24,41.27,31800.0
2008-05-22 11:35:00,41.27,41.31,41.22,41.31,12400.0,41.27,41.31,41.22,41.31,12400.0
2008-05-22 11:40:00,41.3,41.33,41.21,41.25,23500.0,41.3,41.33,41.21,41.25,23500.0
2008-05-22 11:45:00,41.24,41.29,41.17,41.25,41700.0,41.24,41.29,41.17,41.25,41700.0
2008-05-22 11:50:00,41.24,41.32,41.23,41.29,33000.0,41.24,41.32,41.23,41.29,33000.0
2008-05-22 11:55:00,41.28,41.31,41.23,41.3,26400.0,41.28,41.31,41.23,41.3,26400.0
2008-05-22 12:00:00,41.29,41.29,41.24,41.25,20100.0,41.29,41.29,41.24,41.25,20100.0
2008-05-22 12:05:00,41.25,41.3,41.25,41.25,18900.0,41.25,41.3,41.25,41.25,18900.0
2008-05-22 12:10:00,41.25,41.26,41.16,41.24,38200.0,41.25,41.26,41.16,41.24,38200.0
2008-05-22 12:15:00,41.25,41.27,41.15,41.17,24100.0,41.25,41.27,41.15,41.17,24100.0
2008-05-22 12:20:00,41.18,41.31,41.18,41.29,47800.0,41.18,41.31,41.18,41.29,47800.0
2008-05-22 12:25:00,41.29,41.4,41.26,41.37,19500.0,41.29,41.4,41.26,41.37,19500.0
2008-05-22 12:30:00,41.37,41.43,41.3,41.31,47100.0,41.37,41.43,41.3,41.31,47100.0
2008-05-22 12:35:00,41.3,41.38,41.27,41.38,18200.0,41.3,41.38,41.27,41.38,18200.0
2008-05-22 12:40:00,41.38,41.45,41.36,41.41,35500.0,41.38,41.45,41.36,41.41,35500.0
2008-05-22 12:45:00,41.41,41.58,41.41,41.52,65800.0,41.41,41.58,41.41,41.52,65800.0
2008-05-22 12:50:00,41.53,41.56,41.41,41.42,40700.0,41.53,41.56,41.41,41.42,40700.0
2008-05-22 12:55:00,41.42,41.42,41.4,41.41,20900.0,41.42,41.42,41.4,41.41,20900.0
2008-05-22 13:00:00,41.41,41.48,41.4,41.46,35200.0,41.41,41.48,41.4,41.46,35200.0
2008-05-22 13:05:00,41.45,41.5,41.43,41.5,21500.0,41.45,41.5,41.43,41.5,21500.0
2008-05-22 13:10:00,41.49,41.5,41.35,41.36,19700.0,41.49,41.5,41.35,41.36,19700.0
2008-05-22 13:15:00,41.36,41.4,41.35,41.37,29200.0,41.36,41.4,41.35,41.37,29200.0
2008-05-22 13:20:00,41.36,41.38,41.35,41.38,16000.0,41.36,41.38,41.35,41.38,16000.0
2008-05-22 13:25:00,41.38,41.42,41.36,41.4,32300.0,41.38,41.42,41.36,41.4,32300.0
2008-05-22 13:30:00,41.4,41.41,41.32,41.39,23400.0,41.4,41.41,41.32,41.39,23400.0
2008-05-22 13:35:00,41.4,41.5,41.4,41.44,46100.0,41.4,41.5,41.4,41.44,46100.0
2008-05-22 13:40:00,41.44,41.5,41.42,41.5,26200.0,41.44,41.5,41.42,41.5,26200.0
2008-05-22 13:45:00,41.5,41.6,41.49,41.6,32600.0,41.5,41.6,41.49,41.6,32600.0
2008-05-22 13:50:00,41.59,41.59,41.44,41.48,37300.0,41.59,41.59,41.44,41.48,37300.0
2008-05-22 13:55:00,41.48,41.54,41.44,41.46,40500.0,41.48,41.54,41.44,41.46,40500.0
2008-05-22 14:00:00,41.46,41.58,41.46,41.58,52500.0,41.46,41.58,41.46,41.58,52500.0
2008-05-22 14:05:00,41.59,41.65,41.49,41.52,46800.0,41.59,41.65,41.49,41.52,46800.0
2008-05-22 14:10:00,41.52,41.53,41.42,41.43,40600.0,41.52,41.53,41.42,41.43,40600.0
2008-05-22 14:15:00,41.44,41.47,41.38,41.41,39100.0,41.44,41.47,41.38,41.41,39100.0
2008-05-22 14:20:00,41.42,41.51,41.41,41.5,34400.0,41.42,41.51,41.41,41.5,34400.0
2008-05-22 14:25:00,41.51,41.58,41.42,41.45,48300.0,41.51,41.58,41.42,41.45,48300.0
2008-05-22 14:30:00,41.45,41.45,41.32,41.38,48500.0,41.45,41.45,41.32,41.38,48500.0
2008-05-22 14:35:00,41.38,41.43,41.36,41.4,45800.0,41.38,41.43,41.36,41.4,45800.0
2008-05-22 14:40:00,41.41,41.42,41.36,41.4,42000.0,41.41,41.42,41.36,41.4,42000.0
2008-05-22 14:45:00,41.41,41.45,41.38,41.39,28600.0,41.41,41.45,41.38,41.39,28600.0
2008-05-22 14:50:00,41.38,41.46,41.36,41.45,65300.0,41.38,41.46,41.36,41.45,65300.0
2008-05-22 14:55:00,41.45,41.47,41.37,41.43,48700.0,41.45,41.47,41.37,41.43,48700.0
2008-05-22 15:00:00,41.43,41.47,41.4,41.46,38500.0,41.43,41.47,41.4,41.46,38500.0
2008-05-22 15:05:00,41.46,41.48,41.38,41.41,72600.0,41.46,41.48,41.38,41.41,72600.0
2008-05-22 15:10:00,41.41,41.42,41.35,41.41,24200.0,41.41,41.42,41.35,41.41,24200.0
2008-05-22 15:15:00,41.4,41.4,41.35,41.35,29100.0,41.4,41.4,41.35,41.35,29100.0
2008-05-22 15:20:00,41.34,41.35,41.26,41.27,65900.0,41.34,41.35,41.26,41.27,65900.0
2008-05-22 15:25:00,41.27,41.31,41.2,41.21,31800.0,41.27,41.31,41.2,41.21,31800.0
2008-05-22 15:30:00,41.22,41.29,41.2,41.27,44100.0,41.22,41.29,41.2,41.27,44100.0
2008-05-22 15:35:00,41.27,41.36,41.22,41.36,62700.0,41.27,41.36,41.22,41.36,62700.0
2008-05-22 15:40:00,41.35,41.4,41.29,41.32,64000.0,41.35,41.4,41.29,41.32,64000.0
2008-05-22 15:45:00,41.31,41.34,41.25,41.34,59300.0,41.31,41.34,41.25,41.34,59300.0
2008-05-22 15:50:00,41.34,41.44,41.33,41.42,106000.0,41.34,41.44,41.33,41.42,106000.0
2008-05-22 15:55:00,41.41,41.45,41.36,41.36,118600.0,41.41,41.45,41.36,41.36,118600.0
2008-05-23 09:30:00,40.88,41.3,40.88,41.03,65300.0,40.88,41.3,40.88,41.03,65300.0
2008-05-23 09:35:00,41.04,41.14,40.98,41.14,39200.0,41.04,41.14,40.98,41.14,39200.0
2008-05-23 09:40:00,41.14,41.28,41.06,41.28,63800.0,41.14,41.28,41.06,41.28,63800.0
2008-05-23 09:45:00,41.27,41.36,41.24,41.27,83800.0,41.27,41.36,41.24,41.27,83800.0
2008-05-23 09:50:00,41.24,41.27,41.11,41.2,49900.0,41.24,41.27,41.11,41.2,49900.0
2008-05-23 09:55:00,41.19,41.34,41.15,41.32,26600.0,41.19,41.34,41.15,41.32,26600.0
2008-05-23 10:00:00,41.33,41.47,41.3,41.46,74500.0,41.33,41.47,41.3,41.46,74500.0
2008-05-23 10:05:00,41.48,41.49,41.4,41.4,51300.0,41.48,41.49,41.4,41.4,51300.0
2008-05-23 10:10:00,41.39,41.45,41.38,41.43,49400.0,41.39,41.45,41.38,41.43,49400.0
2008-05-23 10:15:00,41.43,41.49,41.41,41.48,29900.0,41.43,41.49,41.41,41.48,29900.0
2008-05-23 10:20:00,41.48,41.53,41.48,41.52,34800.0,41.48,41.53,41.48,41.52,34800.0
2008-05-23 10:25:00,41.52,41.52,41.34,41.4,40900.0,41.52,41.52,41.34,41.4,40900.0
2008-05-23 10:30:00,41.39,41.44,41.34,41.39,47300.0,41.39,41.44,41.34,41.39,47300.0
2008-05-23 10:35:00,41.39,41.39,41.23,41.31,84500.0,41.39,41.39,41.23,41.31,84500.0
2008-05-23 10:40:00,41.3,41.37,41.3,41.34,32700.0,41.3,41.37,41.3,41.34,32700.0
2008-05-23 10:45:00,41.33,41.39,41.28,41.32,21500.0,41.33,41.39,41.28,41.32,21500.0
2008-05-23 10:50:00,41.32,41.36,41.29,41.32,42900.0,41.32,41.36,41.29,41.32,42900.0
2008-05-23 10:55:00,41.31,41.36,41.2,41.34,49900.0,41.31,41.36,41.2,41.34,49900.0
2008-05-23 11:00:00,41.34,41.39,41.29,41.35,30900.0,41.34,41.39,41.29,41.35,30900.0
2008-05-23 11:05:00,41.35,41.36,41.33,41.33,23600.0,41.35,41.36,41.33,41.33,23600.0
2008-05-23 11:10:00,41.31,41.33,41.17,41.3,70400.0,41.31,41.33,41.17,41.3,70400.0
2008-05-23 11:15:00,41.29,41.3,41.22,41.26,41300.0,41.29,41.3,41.22,41.26,41300.0
2008-05-23 11:20:00,41.27,41.39,41.24,41.27,41600.0,41.27,41.39,41.24,41.27,41600.0
2008-05-23 11:25:00,41.25,41.29,41.19,41.26,68400.0,41.25,41.29,41.19,41.26,68400.0
2008-05-23 11:30:00,41.27,41.29,41.14,41.27,71200.0,41.27,41.29,41.14,41.27,71200.0
2008-05-23 11:35:00,41.28,41.38,41.23,41.35,47300.0,41.28,41.38,41.23,41.35,47300.0
2008-05-23 11:40:00,41.34,41.39,41.21,41.22,37500.0,41.34,41.39,41.21,41.22,37500.0
2008-05-23 11:45:00,41.21,41.31,41.2,41.21,47900.0,41.21,41.31,41.2,41.21,47900.0
2008-05-23 11:50:00,41.22,41.23,41.18,41.18,50400.0,41.22,41.23,41.18,41.18,50400.0
2008-05-23 11:55:00,41.19,41.28,41.18,41.28,63200.0,41.19,41.28,41.18,41.28,63200.0
2008-05-23 12:00:00,41.28,41.42,41.25,41.37,54300.0,41.28,41.42,41.25,41.37,54300.0
2008-05-23 12:05:00,41.37,41.37,41.21,41.21,44100.0,41.37,41.37,41.21,41.21,44100.0
2008-05-23 12:10:00,41.21,41.27,41.21,41.23,22900.0,41.21,41.27,41.21,41.23,22900.0
2008-05-23 12:15:00,41.23,41.28,41.21,41.24,23300.0,41.23,41.28,41.21,41.24,23300.0
2008-05-23 12:20:00,41.24,41.24,41.2,41.24,17700.0,41.24,41.24,41.2,41.24,17700.0
2008-05-23 12:25:00,41.25,41.25,41.2,41.21,34000.0,41.25,41.25,41.2,41.21,34000.0
2008-05-23 12:30:00,41.21,41.21,41.13,41.14,44500.0,41.21,41.21,41.13,41.14,44500.0
2008-05-23 12:35:00,41.13,41.14,41.06,41.1,35300.0,41.13,41.14,41.06,41.1,35300.0
2008-05-23 12:40:00,41.09,41.11,41.09,41.1,36400.0,41.09,41.11,41.09,41.1,36400.0
2008-05-23 12:45:00,41.11,41.21,41.08,41.17,46600.0,41.11,41.21,41.08,41.17,46600.0
2008-05-23 12:50:00,41.17,41.19,41.13,41.14,18000.0,41.17,41.19,41.13,41.14,18000.0
2008-05-23 12:55:00,41.14,41.18,41.14,41.16,33700.0,41.14,41.18,41.14,41.16,33700.0
2008-05-23 13:00:00,41.16,41.21,41.15,41.19,24600.0,41.16,41.21,41.15,41.19,24600.0
2008-05-23 13:05:00,41.2,41.25,41.18,41.23,23600.0,41.2,41.25,41.18,41.23,23600.0
2008-05-23 13:10:00,41.22,41.24,41.2,41.24,27000.0,41.22,41.24,41.2,41.24,27000.0
2008-05-23 13:15:00,41.24,41.27,41.21,41.25,32600.0,41.24,41.27,41.21,41.25,32600.0
2008-05-23 13:20:00,41.25,41.34,41.24,41.33,55500.0,41.25,41.34,41.24,41.33,55500.0
2008-05-23 13:25:00,41.34,41.35,41.3,41.33,36700.0,41.34,41.35,41.3,41.33,36700.0
2008-05-23 13:30:00,41.33,41.46,41.32,41.39,45600.0,41.33,41.46,41.32,41.39,45600.0
2008-05-23 13:35:00,41.4,41.41,41.35,41.35,24100.0,41.4,41.41,41.35,41.35,24100.0
2008-05-23 13:40:00,41.36,41.41,41.35,41.41,19400.0,41.36,41.41,41.35,41.41,19400.0
2008-05-23 13:45:00,41.41,41.44,41.39,41.39,25900.0,41.41,41.44,41.39,41.39,25900.0
2008-05-23 13:50:00,41.39,41.39,41.26,41.26,38700.0,41.39,41.39,41.26,41.26,38700.0
2008-05-23 13:55:00,41.26,41.26,41.21,41.23,28500.0,41.26,41.26,41.21,41.23,28500.0
2008-05-23 14:00:00,41.23,41.27,41.2,41.26,34800.0,41.23,41.27,41.2,41.26,34800.0
2008-05-23 14:05:00,41.25,41.35,41.25,41.3,30500.0,41.25,41.35,41.25,41.3,30500.0
2008-05-23 14:10:00,41.29,41.31,41.25,41.27,26500.0,41.29,41.31,41.25,41.27,26500.0
2008-05-23 14:15:00,41.26,41.34,41.23,41.32,49800.0,41.26,41.34,41.23,41.32,49800.0
2008-05-23 14:20:00,41.33,41.33,41.26,41.29,34400.0,41.33,41.33,41.26,41.29,34400.0
2008-05-23 14:25:00,41.28,41.33,41.24,41.33,34100.0,41.28,41.33,41.24,41.33,34100.0
2008-05-23 14:30:00,41.33,41.35,41.31,41.34,33800.0,41.33,41.35,41.31,41.34,33800.0
2008-05-23 14:35:00,41.35,41.36,41.24,41.27,41100.0,41.35,41.36,41.24,41.27,41100.0
2008-05-23 14:40:00,41.26,41.32,41.24,41.32,19400.0,41.26,41.32,41.24,41.32,19400.0
2008-05-23 14:45:00,41.31,41.41,41.31,41.41,25700.0,41.31,41.41,41.31,41.41,25700.0
2008-05-23 14:50:00,41.41,41.42,41.38,41.4,28400.0,41.41,41.42,41.38,41.4,28400.0
2008-05-23 14:55:00,41.4,41.42,41.35,41.36,35000.0,41.4,41.42,41.35,41.36,35000.0
2008-05-23 15:00:00,41.36,41.39,41.33,41.39,34800.0,41.36,41.39,41.33,41.39,34800.0
2008-05-23 15:05:00,41.39,41.43,41.37,41.42,22000.0,41.39,41.43,41.37,41.42,22000.0
2008-05-23 15:10:00,41.42,41.45,41.26,41.27,46500.0,41.42,41.45,41.26,41.27,46500.0
2008-05-23 15:15:00,41.27,41.36,41.25,41.33,32500.0,41.27,41.36,41.25,41.33,32500.0
2008-05-23 15:20:00,41.32,41.34,41.28,41.31,29600.0,41.32,41.34,41.28,41.31,29600.0
2008-05-23 15:25:00,41.34,41.38,41.32,41.34,43500.0,41.34,41.38,41.32,41.34,43500.0
2008-05-23 15:30:00,41.35,41.42,41.34,41.39,50900.0,41.35,41.42,41.34,41.39,50900.0
2008-05-23 15:35:00,41.39,41.4,41.31,41.35,65600.0,41.39,41.4,41.31,41.35,65600.0
2008-05-23 15:40:00,41.35,41.39,41.32,41.33,55700.0,41.35,41.39,41.32,41.33,55700.0
2008-05-23 15:45:00,41.33,41.37,41.31,41.34,75500.0,41.33,41.37,41.31,41.34,75500.0
2008-05-23 15:50:00,41.34,41.34,41.22,41.23,105800.0,41.34,41.34,41.22,41.23,105800.0
2008-05-23 15:55:00,41.23,41.34,41.22,41.34,199300.0,41.23,41.34,41.22,41.34,199300.0
2008-05-27 09:30:00,41.16,41.24,41.05,41.1,88800.0,41.16,41.24,41.05,41.1,88800.0
2008-05-27 09:35:00,41.1,41.22,41.06,41.2,33000.0,41.1,41.22,41.06,41.2,33000.0
2008-05-27 09:40:00,41.21,41.3,41.19,41.26,40800.0,41.21,41.3,41.19,41.26,40800.0
2008-05-27 09:45:00,41.28,41.55,41.28,41.49,69200.0,41.28,41.55,41.28,41.49,69200.0
2008-05-27 09:50:00,41.49,41.49,41.42,41.42,29900.0,41.49,41.49,41.42,41.42,29900.0
2008-05-27 09:55:00,41.43,41.43,41.34,41.38,33500.0,41.43,41.43,41.34,41.38,33500.0
2008-05-27 10:00:00,41.37,41.56,41.32,41.49,64000.0,41.37,41.56,41.32,41.49,64000.0
2008-05-27 10:05:00,41.5,41.61,41.5,41.6,30600.0,41.5,41.61,41.5,41.6,30600.0
2008-05-27 10:10:00,41.6,41.67,41.57,41.61,37500.0,41.6,41.67,41.57,41.61,37500.0
2008-05-27 10:15:00,41.59,41.73,41.57,41.68,41200.0,41.59,41.73,41.57,41.68,41200.0
2008-05-27 10:20:00,41.66,41.67,41.59,41.63,20100.0,41.66,41.67,41.59,41.63,20100.0
2008-05-27 10:25:00,41.63,41.71,41.63,41.67,32700.0,41.63,41.71,41.63,41.67,32700.0
2008-05-27 10:30:00,41.66,41.71,41.65,41.67,65300.0,41.66,41.71,41.65,41.67,65300.0
2008-05-27 10:35:00,41.67,41.69,41.56,41.56,25200.0,41.67,41.69,41.56,41.56,25200.0
2008-05-27 10:40:00,41.56,41.68,41.56,41.65,40400.0,41.56,41.68,41.56,41.65,40400.0
2008-05-27 10:45:00,41.66,41.84,41.65,41.82,81700.0,41.66,41.84,41.65,41.82,81700.0
2008-05-27 10:50:00,41.8,41.82,41.62,41.64,74100.0,41.8,41.82,41.62,41.64,74100.0
2008-05-27 10:55:00,41.65,41.79,41.65,41.79,60800.0,41.65,41.79,41.65,41.79,60800.0
2008-05-27 11:00:00,41.79,41.87,41.71,41.83,77100.0,41.79,41.87,41.71,41.83,77100.0
2008-05-27 11:05:00,41.83,41.84,41.62,41.62,32900.0,41.83,41.84,41.62,41.62,32900.0
2008-05-27 11:10:00,41.63,41.63,41.5,41.55,40600.0,41.63,41.63,41.5,41.55,40600.0
2008-05-27 11:15:00,41.54,41.55,41.47,41.47,33700.0,41.54,41.55,41.47,41.47,33700.0
2008-05-27 11:20:00,41.48,41.49,41.42,41.43,36600.0,41.48,41.49,41.42,41.43,36600.0
2008-05-27 11:25:00,41.42,41.44,41.37,41.41,33200.0,41.42,41.44,41.37,41.41,33200.0
2008-05-27 11:30:00,41.41,41.42,41.32,41.32,25100.0,41.41,41.42,41.32,41.32,25100.0
2008-05-27 11:35:00,41.33,41.41,41.33,41.33,44900.0,41.33,41.41,41.33,41.33,44900.0
2008-05-27 11:40:00,41.33,41.37,41.32,41.37,36900.0,41.33,41.37,41.32,41.37,36900.0
2008-05-27 11:45:00,41.37,41.44,41.34,41.34,42400.0,41.37,41.44,41.34,41.34,42400.0
2008-05-27 11:50:00,41.34,41.4,41.34,41.38,73300.0,41.34,41.4,41.34,41.38,73300.0
2008-05-27 11:55:00,41.38,41.45,41.38,41.39,62300.0,41.38,41.45,41.38,41.39,62300.0
2008-05-27 12:00:00,41.39,41.42,41.35,41.36,57000.0,41.39,41.42,41.35,41.36,57000.0
2008-05-27 12:05:00,41.36,41.48,41.33,41.47,73900.0,41.36,41.48,41.33,41.47,73900.0
2008-05-27 12:10:00,41.47,41.51,41.45,41.46,35700.0,41.47,41.51,41.45,41.46,35700.0
2008-05-27 12:15:00,41.46,41.47,41.45,41.45,15500.0,41.46,41.47,41.45,41.45,15500.0
2008-05-27 12:20:00,41.45,41.47,41.44,41.47,38000.0,41.45,41.47,41.44,41.47,38000.0
2008-05-27 12:25:00,41.47,41.56,41.47,41.55,45500.0,41.47,41.56,41.47,41.55,45500.0
2008-05-27 12:30:00,41.54,41.57,41.44,41.45,32300.0,41.54,41.57,41.44,41.45,32300.0
2008-05-27 12:35:00,41.45,41.46,41.39,41.45,34000.0,41.45,41.46,41.39,41.45,34000.0
2008-05-27 12:40:00,41.45,41.5,41.45,41.48,38700.0,41.45,41.5,41.45,41.48,38700.0
2008-05-27 12:45:00,41.49,41.49,41.39,41.43,27100.0,41.49,41.49,41.39,41.43,27100.0
2008-05-27 12:50:00,41.45,41.46,41.41,41.43,25400.0,41.45,41.46,41.41,41.43,25400.0
2008-05-27 12:55:00,41.42,41.51,41.42,41.49,33800.0,41.42,41.51,41.42,41.49,33800.0
2008-05-27 13:00:00,41.49,41.52,41.46,41.51,29400.0,41.49,41.52,41.46,41.51,29400.0
2008-05-27 13:05:00,41.5,41.53,41.44,41.44,31200.0,41.5,41.53,41.44,41.44,31200.0
2008-05-27 13:10:00,41.43,41.51,41.43,41.48,31000.0,41.43,41.51,41.43,41.48,31000.0
2008-05-27 13:15:00,41.51,41.51,41.43,41.49,23700.0,41.51,41.51,41.43,41.49,23700.0
2008-05-27 13:20:00,41.49,41.57,41.49,41.53,25200.0,41.49,41.57,41.49,41.53,25200.0
2008-05-27 13:25:00,41.54,41.57,41.52,41.54,21600.0,41.54,41.57,41.52,41.54,21600.0
2008-05-27 13:30:00,41.53,41.54,41.48,41.52,30400.0,41.53,41.54,41.48,41.52,30400.0
2008-05-27 13:35:00,41.52,41.6,41.51,41.6,16700.0,41.52,41.6,41.51,41.6,16700.0
2008-05-27 13:40:00,41.6,41.68,41.59,41.61,40200.0,41.6,41.68,41.59,41.61,40200.0
2008-05-27 13:45:00,41.61,41.63,41.58,41.58,22600.0,41.61,41.63,41.58,41.58,22600.0
2008-05-27 13:50:00,41.57,41.63,41.55,41.61,27200.0,41.57,41.63,41.55,41.61,27200.0
2008-05-27 13:55:00,41.61,41.67,41.6,41.65,26400.0,41.61,41.67,41.6,41.65,26400.0
2008-05-27 14:00:00,41.67,41.69,41.62,41.65,45500.0,41.67,41.69,41.62,41.65,45500.0
2008-05-27 14:05:00,41.64,41.69,41.63,41.65,31600.0,41.64,41.69,41.63,41.65,31600.0
2008-05-27 14:10:00,41.67,41.74,41.64,41.72,34300.0,41.67,41.74,41.64,41.72,34300.0
2008-05-27 14:15:00,41.73,41.75,41.61,41.61,47700.0,41.73,41.75,41.61,41.61,47700.0
2008-05-27 14:20:00,41.6,41.72,41.59,41.66,33800.0,41.6,41.72,41.59,41.66,33800.0
2008-05-27 14:25:00,41.67,41.73,41.61,41.61,33200.0,41.67,41.73,41.61,41.61,33200.0
2008-05-27 14:30:00,41.61,41.65,41.59,41.63,31300.0,41.61,41.65,41.59,41.63,31300.0
2008-05-27 14:35:00,41.63,41.81,41.63,41.76,44800.0,41.63,41.81,41.63,41.76,44800.0
2008-05-27 14:40:00,41.76,41.96,41.76,41.94,67500.0,41.76,41.96,41.76,41.94,67500.0
2008-05-27 14:45:00,41.94,41.95,41.9,41.94,33000.0,41.94,41.95,41.9,41.94,33000.0
2008-05-27 14:50:00,41.94,41.97,41.93,41.95,45400.0,41.94,41.97,41.93,41.95,45400.0
2008-05-27 14:55:00,41.94,41.96,41.91,41.95,37200.0,41.94,41.96,41.91,41.95,37200.0
2008-05-27 15:00:00,41.94,41.95,41.88,41.93,39800.0,41.94,41.95,41.88,41.93,39800.0
2008-05-27 15:05:00,41.92,42.0,41.91,41.96,40000.0,41.92,42.0,41.91,41.96,40000.0
2008-05-27 15:10:00,41.97,41.99,41.91,41.92,38200.0,41.97,41.99,41.91,41.92,38200.0
2008-05-27 15:15:00,41.93,41.98,41.92,41.97,37100.0,41.93,41.98,41.92,41.97,37100.0
2008-05-27 15:20:00,41.97,42.0,41.95,41.98,56900.0,41.97,42.0,41.95,41.98,56900.0
2008-05-27 15:25:00,41.97,42.03,41.96,42.01,64700.0,41.97,42.03,41.96,42.01,64700.0
2008-05-27 15:30:00,42.01,42.07,41.98,42.04,76200.0,42.01,42.07,41.98,42.04,76200.0
2008-05-27 15:35:00,42.05,42.06,42.0,42.03,65300.0,42.05,42.06,42.0,42.03,65300.0
2008-05-27 15:40:00,42.03,42.04,41.96,41.98,81100.0,42.03,42.04,41.96,41.98,81100.0
2008-05-27 15:45:00,41.98,41.98,41.91,41.93,64800.0,41.98,41.98,41.91,41.93,64800.0
2008-05-27 15:50:00,41.92,42.06,41.91,42.05,152300.0,41.92,42.06,41.91,42.05,152300.0
2008-05-27 15:55:00,42.06,42.1,42.01,42.01,171300.0,42.06,42.1,42.01,42.01,171300.0
2008-05-28 09:30:00,42.98,43.0,42.7,42.81,182800.0,42.98,43.0,42.7,42.81,182800.0
2008-05-28 09:35:00,42.82,42.82,42.64,42.74,155300.0,42.82,42.82,42.64,42.74,155300.0
2008-05-28 09:40:00,42.73,42.77,42.53,42.59,116000.0,42.73,42.77,42.53,42.59,116000.0
2008-05-28 09:45:00,42.59,42.65,42.54,42.57,69100.0,42.59,42.65,42.54,42.57,69100.0
2008-05-28 09:50:00,42.58,42.58,42.44,42.45,59100.0,42.58,42.58,42.44,42.45,59100.0
2008-05-28 09:55:00,42.45,42.68,42.45,42.61,89200.0,42.45,42.68,42.45,42.61,89200.0
2008-05-28 10:00:00,42.61,42.61,42.42,42.45,108700.0,42.61,42.61,42.42,42.45,108700.0
2008-05-28 10:05:00,42.44,42.51,42.43,42.48,108000.0,42.44,42.51,42.43,42.48,108000.0
2008-05-28 10:10:00,42.48,42.67,42.43,42.6,95300.0,42.48,42.67,42.43,42.6,95300.0
2008-05-28 10:15:00,42.61,42.68,42.45,42.45,91700.0,42.61,42.68,42.45,42.45,91700.0
2008-05-28 10:20:00,42.45,42.57,42.44,42.57,85300.0,42.45,42.57,42.44,42.57,85300.0
2008-05-28 10:25:00,42.57,42.58,42.46,42.48,69300.0,42.57,42.58,42.46,42.48,69300.0
2008-05-28 10:30:00,42.47,42.59,42.46,42.58,70700.0,42.47,42.59,42.46,42.58,70700.0
2008-05-28 10:35:00,42.59,42.6,42.45,42.58,44200.0,42.59,42.6,42.45,42.58,44200.0
2008-05-28 10:40:00,42.57,42.69,42.57,42.66,56300.0,42.57,42.69,42.57,42.66,56300.0
2008-05-28 10:45:00,42.66,42.71,42.62,42.62,51300.0,42.66,42.71,42.62,42.62,51300.0
2008-05-28 10:50:00,42.62,42.66,42.56,42.57,47300.0,42.62,42.66,42.56,42.57,47300.0
2008-05-28 10:55:00,42.57,42.72,42.57,42.68,58000.0,42.57,42.72,42.57,42.68,58000.0
2008-05-28 11:00:00,42.67,42.68,42.47,42.5,55700.0,42.67,42.68,42.47,42.5,55700.0
2008-05-28 11:05:00,42.51,42.62,42.49,42.62,42100.0,42.51,42.62,42.49,42.62,42100.0
2008-05-28 11:10:00,42.62,42.65,42.53,42.53,28400.0,42.62,42.65,42.53,42.53,28400.0
2008-05-28 11:15:00,42.53,42.59,42.47,42.53,37100.0,42.53,42.59,42.47,42.53,37100.0
2008-05-28 11:20:00,42.53,42.54,42.4,42.41,62500.0,42.53,42.54,42.4,42.41,62500.0
2008-05-28 11:25:00,42.42,42.53,42.4,42.5,63000.0,42.42,42.53,42.4,42.5,63000.0
2008-05-28 11:30:00,42.51,42.57,42.44,42.55,60200.0,42.51,42.57,42.44,42.55,60200.0
2008-05-28 11:35:00,42.55,42.6,42.52,42.52,25800.0,42.55,42.6,42.52,42.52,25800.0
2008-05-28 11:40:00,42.53,42.6,42.53,42.57,31300.0,42.53,42.6,42.53,42.57,31300.0
2008-05-28 11:45:00,42.56,42.63,42.54,42.6,39900.0,42.56,42.63,42.54,42.6,39900.0
2008-05-28 11:50:00,42.59,42.66,42.54,42.63,73900.0,42.59,42.66,42.54,42.63,73900.0
2008-05-28 11:55:00,42.63,42.63,42.49,42.51,36700.0,42.63,42.63,42.49,42.51,36700.0
2008-05-28 12:00:00,42.51,42.51,42.41,42.42,36300.0,42.51,42.51,42.41,42.42,36300.0
2008-05-28 12:05:00,42.42,42.46,42.37,42.4,25800.0,42.42,42.46,42.37,42.4,25800.0
2008-05-28 12:10:00,42.39,42.41,42.3,42.4,36500.0,42.39,42.41,42.3,42.4,36500.0
2008-05-28 12:15:00,42.4,42.51,42.39,42.47,35900.0,42.4,42.51,42.39,42.47,35900.0
2008-05-28 12:20:00,42.47,42.47,42.42,42.47,23400.0,42.47,42.47,42.42,42.47,23400.0
2008-05-28 12:25:00,42.47,42.49,42.36,42.4,19100.0,42.47,42.49,42.36,42.4,19100.0
2008-05-28 12:30:00,42.4,42.5,42.37,42.42,43300.0,42.4,42.5,42.37,42.42,43300.0
2008-05-28 12:35:00,42.42,42.45,42.4,42.45,17100.0,42.42,42.45,42.4,42.45,17100.0
2008-05-28 12:40:00,42.44,42.44,42.39,42.41,11400.0,42.44,42.44,42.39,42.41,11400.0
2008-05-28 12:45:00,42.41,42.44,42.39,42.44,60000.0,42.41,42.44,42.39,42.44,60000.0
2008-05-28 12:50:00,42.45,42.5,42.42,42.5,92700.0,42.45,42.5,42.42,42.5,92700.0
2008-05-28 12:55:00,42.49,42.6,42.49,42.6,35600.0,42.49,42.6,42.49,42.6,35600.0
2008-05-28 13:00:00,42.59,42.6,42.51,42.56,59600.0,42.59,42.6,42.51,42.56,59600.0
2008-05-28 13:05:00,42.57,42.69,42.57,42.67,74900.0,42.57,42.69,42.57,42.67,74900.0
2008-05-28 13:10:00,42.67,42.77,42.66,42.7,51600.0,42.67,42.77,42.66,42.7,51600.0
2008-05-28 13:15:00,42.7,42.77,42.69,42.74,58200.0,42.7,42.77,42.69,42.74,58200.0
2008-05-28 13:20:00,42.74,42.75,42.67,42.73,49000.0,42.74,42.75,42.67,42.73,49000.0
2008-05-28 13:25:00,42.72,42.78,42.72,42.78,37100.0,42.72,42.78,42.72,42.78,37100.0
2008-05-28 13:30:00,42.77,42.79,42.69,42.69,44000.0,42.77,42.79,42.69,42.69,44000.0
2008-05-28 13:35:00,42.69,42.72,42.65,42.72,27200.0,42.69,42.72,42.65,42.72,27200.0
2008-05-28 13:40:00,42.73,42.73,42.65,42.65,40300.0,42.73,42.73,42.65,42.65,40300.0
2008-05-28 13:45:00,42.65,42.72,42.65,42.69,44700.0,42.65,42.72,42.65,42.69,44700.0
2008-05-28 13:50:00,42.68,42.69,42.6,42.64,36300.0,42.68,42.69,42.6,42.64,36300.0
2008-05-28 13:55:00,42.64,42.7,42.64,42.66,36200.0,42.64,42.7,42.64,42.66,36200.0
2008-05-28 14:00:00,42.66,42.69,42.58,42.62,56100.0,42.66,42.69,42.58,42.62,56100.0
2008-05-28 14:05:00,42.62,42.65,42.58,42.61,35000.0,42.62,42.65,42.58,42.61,35000.0
2008-05-28 14:10:00,42.62,42.62,42.57,42.58,48800.0,42.62,42.62,42.57,42.58,48800.0
2008-05-28 14:15:00,42.57,42.58,42.49,42.51,104900.0,42.57,42.58,42.49,42.51,104900.0
2008-05-28 14:20:00,42.51,42.52,42.4,42.5,147700.0,42.51,42.52,42.4,42.5,147700.0
2008-05-28 14:25:00,42.5,42.53,42.46,42.46,55100.0,42.5,42.53,42.46,42.46,55100.0
2008-05-28 14:30:00,42.47,42.51,42.47,42.51,57500.0,42.47,42.51,42.47,42.51,57500.0
2008-05-28 14:35:00,42.5,42.69,42.5,42.65,87300.0,42.5,42.69,42.5,42.65,87300.0
2008-05-28 14:40:00,42.65,42.71,42.61,42.68,60300.0,42.65,42.71,42.61,42.68,60300.0
2008-05-28 14:45:00,42.68,42.74,42.66,42.68,70900.0,42.68,42.74,42.66,42.68,70900.0
2008-05-28 14:50:00,42.67,42.69,42.63,42.63,63000.0,42.67,42.69,42.63,42.63,63000.0
2008-05-28 14:55:00,42.63,42.63,42.59,42.61,37300.0,42.63,42.63,42.59,42.61,37300.0
2008-05-28 15:00:00,42.61,42.7,42.61,42.7,45400.0,42.61,42.7,42.61,42.7,45400.0
2008-05-28 15:05:00,42.7,42.71,42.65,42.66,62300.0,42.7,42.71,42.65,42.66,62300.0
2008-05-28 15:10:00,42.65,42.66,42.58,42.61,91200.0,42.65,42.66,42.58,42.61,91200.0
2008-05-28 15:15:00,42.61,42.71,42.59,42.69,81700.0,42.61,42.71,42.59,42.69,81700.0
2008-05-28 15:20:00,42.69,42.72,42.64,42.7,113900.0,42.69,42.72,42.64,42.7,113900.0
2008-05-28 15:25:00,42.7,42.85,42.7,42.75,150200.0,42.7,42.85,42.7,42.75,150200.0
2008-05-28 15:30:00,42.76,42.8,42.75,42.8,89800.0,42.76,42.8,42.75,42.8,89800.0
2008-05-28 15:35:00,42.8,42.8,42.71,42.76,104700.0,42.8,42.8,42.71,42.76,104700.0
2008-05-28 15:40:00,42.75,42.77,42.69,42.69,72400.0,42.75,42.77,42.69,42.69,72400.0
2008-05-28 15:45:00,42.69,42.83,42.65,42.81,178400.0,42.69,42.83,42.65,42.81,178400.0
2008-05-28 15:50:00,42.8,42.8,42.74,42.77,185000.0,42.8,42.8,42.74,42.77,185000.0
2008-05-28 15:55:00,42.77,42.84,42.76,42.84,151200.0,42.77,42.84,42.76,42.84,151200.0
2008-05-29 09:30:00,42.87,42.96,42.75,42.96,68400.0,42.87,42.96,42.75,42.96,68400.0
2008-05-29 09:35:00,42.95,43.1,42.89,42.95,140800.0,42.95,43.1,42.89,42.95,140800.0
2008-05-29 09:40:00,42.94,43.1,42.89,42.95,97800.0,42.94,43.1,42.89,42.95,97800.0
2008-05-29 09:45:00,42.94,43.1,42.94,43.09,59700.0,42.94,43.1,42.94,43.09,59700.0
2008-05-29 09:50:00,43.1,43.39,43.1,43.39,139500.0,43.1,43.39,43.1,43.39,139500.0
2008-05-29 09:55:00,43.39,43.39,43.3,43.34,70600.0,43.39,43.39,43.3,43.34,70600.0
2008-05-29 10:00:00,43.33,43.39,43.23,43.29,106200.0,43.33,43.39,43.23,43.29,106200.0
2008-05-29 10:05:00,43.3,43.3,43.16,43.23,50100.0,43.3,43.3,43.16,43.23,50100.0
2008-05-29 10:10:00,43.23,43.23,43.06,43.12,58500.0,43.23,43.23,43.06,43.12,58500.0
2008-05-29 10:15:00,43.12,43.26,43.08,43.21,58100.0,43.12,43.26,43.08,43.21,58100.0
2008-05-29 10:20:00,43.21,43.3,43.19,43.24,48300.0,43.21,43.3,43.19,43.24,48300.0
2008-05-29 10:25:00,43.26,43.36,43.23,43.27,70600.0,43.26,43.36,43.23,43.27,70600.0
2008-05-29 10:30:00,43.27,43.28,42.99,43.15,136700.0,43.27,43.28,42.99,43.15,136700.0
2008-05-29 10:35:00,43.14,43.27,43.1,43.22,77500.0,43.14,43.27,43.1,43.22,77500.0
2008-05-29 10:40:00,43.21,43.29,43.13,43.15,140600.0,43.21,43.29,43.13,43.15,140600.0
2008-05-29 10:45:00,43.15,43.42,43.15,43.36,92900.0,43.15,43.42,43.15,43.36,92900.0
2008-05-29 10:50:00,43.37,43.44,43.35,43.43,47300.0,43.37,43.44,43.35,43.43,47300.0
2008-05-29 10:55:00,43.43,43.46,43.34,43.35,37200.0,43.43,43.46,43.34,43.35,37200.0
2008-05-29 11:00:00,43.34,43.42,43.32,43.36,73800.0,43.34,43.42,43.32,43.36,73800.0
2008-05-29 11:05:00,43.36,43.45,43.35,43.43,53600.0,43.36,43.45,43.35,43.43,53600.0
2008-05-29 11:10:00,43.43,43.49,43.42,43.46,43200.0,43.43,43.49,43.42,43.46,43200.0
2008-05-29 11:15:00,43.46,43.5,43.4,43.43,54800.0,43.46,43.5,43.4,43.43,54800.0
2008-05-29 11:20:00,43.44,43.48,43.42,43.44,38900.0,43.44,43.48,43.42,43.44,38900.0
2008-05-29 11:25:00,43.45,43.55,43.4,43.52,75000.0,43.45,43.55,43.4,43.52,75000.0
2008-05-29 11:30:00,43.52,43.6,43.5,43.58,56900.0,43.52,43.6,43.5,43.58,56900.0
2008-05-29 11:35:00,43.57,43.64,43.55,43.58,62800.0,43.57,43.64,43.55,43.58,62800.0
2008-05-29 11:40:00,43.57,43.7,43.56,43.65,84200.0,43.57,43.7,43.56,43.65,84200.0
2008-05-29 11:45:00,43.65,43.76,43.63,43.75,76200.0,43.65,43.76,43.63,43.75,76200.0
2008-05-29 11:50:00,43.74,43.81,43.72,43.78,72000.0,43.74,43.81,43.72,43.78,72000.0
2008-05-29 11:55:00,43.79,43.89,43.76,43.81,68200.0,43.79,43.89,43.76,43.81,68200.0
2008-05-29 12:00:00,43.82,43.84,43.75,43.78,33500.0,43.82,43.84,43.75,43.78,33500.0
2008-05-29 12:05:00,43.78,43.8,43.73,43.77,36100.0,43.78,43.8,43.73,43.77,36100.0
2008-05-29 12:10:00,43.77,43.86,43.77,43.81,37800.0,43.77,43.86,43.77,43.81,37800.0
2008-05-29 12:15:00,43.81,43.89,43.76,43.89,49800.0,43.81,43.89,43.76,43.89,49800.0
2008-05-29 12:20:00,43.89,43.89,43.83,43.85,25900.0,43.89,43.89,43.83,43.85,25900.0
2008-05-29 12:25:00,43.84,43.92,43.84,43.92,47100.0,43.84,43.92,43.84,43.92,47100.0
2008-05-29 12:30:00,43.91,43.98,43.91,43.91,59300.0,43.91,43.98,43.91,43.91,59300.0
2008-05-29 12:35:00,43.91,44.08,43.9,44.07,142300.0,43.91,44.08,43.9,44.07,142300.0
2008-05-29 12:40:00,44.05,44.07,43.93,43.94,74600.0,44.05,44.07,43.93,43.94,74600.0
2008-05-29 12:45:00,43.94,43.98,43.88,43.92,32000.0,43.94,43.98,43.88,43.92,32000.0
2008-05-29 12:50:00,43.9,43.94,43.9,43.94,27700.0,43.9,43.94,43.9,43.94,27700.0
2008-05-29 12:55:00,43.94,43.97,43.94,43.95,31800.0,43.94,43.97,43.94,43.95,31800.0
2008-05-29 13:00:00,43.94,44.01,43.94,43.97,44100.0,43.94,44.01,43.94,43.97,44100.0
2008-05-29 13:05:00,43.97,44.0,43.94,43.95,34000.0,43.97,44.0,43.94,43.95,34000.0
2008-05-29 13:10:00,43.95,43.96,43.89,43.89,46200.0,43.95,43.96,43.89,43.89,46200.0
2008-05-29 13:15:00,43.89,43.97,43.86,43.87,77400.0,43.89,43.97,43.86,43.87,77400.0
2008-05-29 13:20:00,43.87,43.88,43.82,43.86,41600.0,43.87,43.88,43.82,43.86,41600.0
2008-05-29 13:25:00,43.86,43.89,43.81,43.81,34500.0,43.86,43.89,43.81,43.81,34500.0
2008-05-29 13:30:00,43.82,43.85,43.78,43.85,65200.0,43.82,43.85,43.78,43.85,65200.0
2008-05-29 13:35:00,43.85,43.85,43.78,43.83,74600.0,43.85,43.85,43.78,43.83,74600.0
2008-05-29 13:40:00,43.82,43.85,43.79,43.79,32200.0,43.82,43.85,43.79,43.79,32200.0
2008-05-29 13:45:00,43.79,43.84,43.76,43.83,61100.0,43.79,43.84,43.76,43.83,61100.0
2008-05-29 13:50:00,43.82,43.82,43.78,43.81,50000.0,43.82,43.82,43.78,43.81,50000.0
2008-05-29 13:55:00,43.82,43.85,43.7,43.7,78400.0,43.82,43.85,43.7,43.7,78400.0
2008-05-29 14:00:00,43.71,43.8,43.7,43.79,70000.0,43.71,43.8,43.7,43.79,70000.0
2008-05-29 14:05:00,43.79,43.84,43.78,43.83,98900.0,43.79,43.84,43.78,43.83,98900.0
2008-05-29 14:10:00,43.84,43.9,43.81,43.9,98000.0,43.84,43.9,43.81,43.9,98000.0
2008-05-29 14:15:00,43.9,43.98,43.9,43.97,94900.0,43.9,43.98,43.9,43.97,94900.0
2008-05-29 14:20:00,43.97,44.06,43.97,44.01,229500.0,43.97,44.06,43.97,44.01,229500.0
2008-05-29 14:25:00,44.01,44.01,43.95,43.96,78300.0,44.01,44.01,43.95,43.96,78300.0
2008-05-29 14:30:00,43.96,44.0,43.96,43.99,47600.0,43.96,44.0,43.96,43.99,47600.0
2008-05-29 14:35:00,43.98,43.99,43.85,43.85,58900.0,43.98,43.99,43.85,43.85,58900.0
2008-05-29 14:40:00,43.85,43.91,43.82,43.88,64800.0,43.85,43.91,43.82,43.88,64800.0
2008-05-29 14:45:00,43.89,43.91,43.83,43.9,70900.0,43.89,43.91,43.83,43.9,70900.0
2008-05-29 14:50:00,43.9,43.98,43.9,43.94,52300.0,43.9,43.98,43.9,43.94,52300.0
2008-05-29 14:55:00,43.94,43.95,43.75,43.82,91500.0,43.94,43.95,43.75,43.82,91500.0
2008-05-29 15:00:00,43.82,43.87,43.79,43.85,90300.0,43.82,43.87,43.79,43.85,90300.0
2008-05-29 15:05:00,43.85,43.93,43.83,43.9,52200.0,43.85,43.93,43.83,43.9,52200.0
2008-05-29 15:10:00,43.9,43.96,43.9,43.92,70400.0,43.9,43.96,43.9,43.92,70400.0
2008-05-29 15:15:00,43.91,43.93,43.85,43.91,93300.0,43.91,43.93,43.85,43.91,93300.0
2008-05-29 15:20:00,43.92,43.96,43.8,43.81,99000.0,43.92,43.96,43.8,43.81,99000.0
2008-05-29 15:25:00,43.81,43.84,43.76,43.77,63200.0,43.81,43.84,43.76,43.77,63200.0
2008-05-29 15:30:00,43.76,43.9,43.76,43.89,108500.0,43.76,43.9,43.76,43.89,108500.0
2008-05-29 15:35:00,43.89,43.94,43.87,43.93,111100.0,43.89,43.94,43.87,43.93,111100.0
2008-05-29 15:40:00,43.93,43.93,43.7,43.76,282300.0,43.93,43.93,43.7,43.76,282300.0
2008-05-29 15:45:00,43.76,43.84,43.75,43.81,226000.0,43.76,43.84,43.75,43.81,226000.0
2008-05-29 15:50:00,43.81,43.86,43.74,43.75,194700.0,43.81,43.86,43.74,43.75,194700.0
2008-05-29 15:55:00,43.76,43.82,43.73,43.79,218900.0,43.76,43.82,43.73,43.79,218900.0
2008-05-30 09:30:00,43.91,44.08,43.68,43.82,202800.0,43.91,44.08,43.68,43.82,202800.0
2008-05-30 09:35:00,43.85,44.1,43.81,44.09,73500.0,43.85,44.1,43.81,44.09,73500.0
2008-05-30 09:40:00,44.1,44.28,44.09,44.28,121900.0,44.1,44.28,44.09,44.28,121900.0
2008-05-30 09:45:00,44.28,44.34,44.06,44.07,106600.0,44.28,44.34,44.06,44.07,106600.0
2008-05-30 09:50:00,44.07,44.12,44.0,44.02,227600.0,44.07,44.12,44.0,44.02,227600.0
2008-05-30 09:55:00,44.02,44.02,43.92,44.02,104100.0,44.02,44.02,43.92,44.02,104100.0
2008-05-30 10:00:00,44.02,44.03,43.93,43.96,119000.0,44.02,44.03,43.93,43.96,119000.0
2008-05-30 10:05:00,43.97,44.01,43.9,43.93,86100.0,43.97,44.01,43.9,43.93,86100.0
2008-05-30 10:10:00,43.94,44.0,43.86,44.0,64100.0,43.94,44.0,43.86,44.0,64100.0
2008-05-30 10:15:00,44.0,44.02,43.97,44.02,47900.0,44.0,44.02,43.97,44.02,47900.0
2008-05-30 10:20:00,44.02,44.14,43.99,44.11,118800.0,44.02,44.14,43.99,44.11,118800.0
2008-05-30 10:25:00,44.11,44.15,44.01,44.12,131100.0,44.11,44.15,44.01,44.12,131100.0
2008-05-30 10:30:00,44.13,44.16,44.01,44.05,67000.0,44.13,44.16,44.01,44.05,67000.0
2008-05-30 10:35:00,44.06,44.15,44.06,44.11,51000.0,44.06,44.15,44.06,44.11,51000.0
2008-05-30 10:40:00,44.11,44.15,44.08,44.13,53200.0,44.11,44.15,44.08,44.13,53200.0
2008-05-30 10:45:00,44.14,44.19,44.13,44.16,36600.0,44.14,44.19,44.13,44.16,36600.0
2008-05-30 10:50:00,44.15,44.15,44.02,44.07,65700.0,44.15,44.15,44.02,44.07,65700.0
2008-05-30 10:55:00,44.08,44.14,44.05,44.12,39700.0,44.08,44.14,44.05,44.12,39700.0
2008-05-30 11:00:00,44.13,44.15,44.11,44.14,25800.0,44.13,44.15,44.11,44.14,25800.0
2008-05-30 11:05:00,44.15,44.15,44.08,44.08,54600.0,44.15,44.15,44.08,44.08,54600.0
2008-05-30 11:10:00,44.08,44.15,44.07,44.09,70600.0,44.08,44.15,44.07,44.09,70600.0
2008-05-30 11:15:00,44.09,44.16,44.08,44.1,59600.0,44.09,44.16,44.08,44.1,59600.0
2008-05-30 11:20:00,44.09,44.15,44.09,44.11,45900.0,44.09,44.15,44.09,44.11,45900.0
2008-05-30 11:25:00,44.1,44.16,44.1,44.14,44700.0,44.1,44.16,44.1,44.14,44700.0
2008-05-30 11:30:00,44.14,44.14,44.09,44.1,52500.0,44.14,44.14,44.09,44.1,52500.0
2008-05-30 11:35:00,44.1,44.1,44.01,44.05,47000.0,44.1,44.1,44.01,44.05,47000.0
2008-05-30 11:40:00,44.05,44.19,44.04,44.18,68100.0,44.05,44.19,44.04,44.18,68100.0
2008-05-30 11:45:00,44.18,44.23,44.15,44.23,60300.0,44.18,44.23,44.15,44.23,60300.0
2008-05-30 11:50:00,44.23,44.28,44.23,44.26,51900.0,44.23,44.28,44.23,44.26,51900.0
2008-05-30 11:55:00,44.26,44.28,44.25,44.28,33500.0,44.26,44.28,44.25,44.28,33500.0
2008-05-30 12:00:00,44.29,44.34,44.28,44.34,42900.0,44.29,44.34,44.28,44.34,42900.0
2008-05-30 12:05:00,44.34,44.35,44.31,44.31,35300.0,44.34,44.35,44.31,44.31,35300.0
2008-05-30 12:10:00,44.31,44.34,44.31,44.33,27600.0,44.31,44.34,44.31,44.33,27600.0
2008-05-30 12:15:00,44.33,44.34,44.33,44.33,26000.0,44.33,44.34,44.33,44.33,26000.0
2008-05-30 12:20:00,44.34,44.35,44.29,44.33,75900.0,44.34,44.35,44.29,44.33,75900.0
2008-05-30 12:25:00,44.33,44.35,44.31,44.32,26700.0,44.33,44.35,44.31,44.32,26700.0
2008-05-30 12:30:00,44.32,44.35,44.25,44.25,69800.0,44.32,44.35,44.25,44.25,69800.0
2008-05-30 12:35:00,44.25,44.29,44.11,44.28,67500.0,44.25,44.29,44.11,44.28,67500.0
2008-05-30 12:40:00,44.26,44.29,44.22,44.22,26300.0,44.26,44.29,44.22,44.22,26300.0
2008-05-30 12:45:00,44.23,44.24,44.18,44.2,29700.0,44.23,44.24,44.18,44.2,29700.0
2008-05-30 12:50:00,44.2,44.24,44.2,44.21,28800.0,44.2,44.24,44.2,44.21,28800.0
2008-05-30 12:55:00,44.2,44.22,44.17,44.21,22500.0,44.2,44.22,44.17,44.21,22500.0
2008-05-30 13:00:00,44.21,44.26,44.21,44.23,24000.0,44.21,44.26,44.21,44.23,24000.0
2008-05-30 13:05:00,44.23,44.23,44.2,44.2,18700.0,44.23,44.23,44.2,44.2,18700.0
2008-05-30 13:10:00,44.2,44.2,44.11,44.14,34300.0,44.2,44.2,44.11,44.14,34300.0
2008-05-30 13:15:00,44.14,44.16,44.14,44.15,17300.0,44.14,44.16,44.14,44.15,17300.0
2008-05-30 13:20:00,44.15,44.16,44.12,44.16,29100.0,44.15,44.16,44.12,44.16,29100.0
2008-05-30 13:25:00,44.16,44.17,44.14,44.14,36300.0,44.16,44.17,44.14,44.14,36300.0
2008-05-30 13:30:00,44.15,44.16,44.1,44.1,36900.0,44.15,44.16,44.1,44.1,36900.0
2008-05-30 13:35:00,44.1,44.15,44.06,44.15,46500.0,44.1,44.15,44.06,44.15,46500.0
2008-05-30 13:40:00,44.15,44.16,44.12,44.14,32000.0,44.15,44.16,44.12,44.14,32000.0
2008-05-30 13:45:00,44.14,44.24,44.14,44.23,53700.0,44.14,44.24,44.14,44.23,53700.0
2008-05-30 13:50:00,44.24,44.26,44.21,44.22,34800.0,44.24,44.26,44.21,44.22,34800.0
2008-05-30 13:55:00,44.22,44.23,44.19,44.2,21700.0,44.22,44.23,44.19,44.2,21700.0
2008-05-30 14:00:00,44.2,44.21,44.16,44.19,40800.0,44.2,44.21,44.16,44.19,40800.0
2008-05-30 14:05:00,44.2,44.2,44.14,44.14,37800.0,44.2,44.2,44.14,44.14,37800.0
2008-05-30 14:10:00,44.15,44.22,44.15,44.19,33600.0,44.15,44.22,44.15,44.19,33600.0
2008-05-30 14:15:00,44.19,44.22,44.19,44.21,19500.0,44.19,44.22,44.19,44.21,19500.0
2008-05-30 14:20:00,44.21,44.27,44.2,44.27,49900.0,44.21,44.27,44.2,44.27,49900.0
2008-05-30 14:25:00,44.27,44.28,44.24,44.25,33600.0,44.27,44.28,44.24,44.25,33600.0
2008-05-30 14:30:00,44.25,44.31,44.24,44.3,44800.0,44.25,44.31,44.24,44.3,44800.0
2008-05-30 14:35:00,44.3,44.3,44.26,44.29,35100.0,44.3,44.3,44.26,44.29,35100.0
2008-05-30 14:40:00,44.29,44.37,44.29,44.37,44300.0,44.29,44.37,44.29,44.37,44300.0
2008-05-30 14:45:00,44.37,44.38,44.31,44.31,48100.0,44.37,44.38,44.31,44.31,48100.0
2008-05-30 14:50:00,44.31,44.37,44.28,44.33,51300.0,44.31,44.37,44.28,44.33,51300.0
2008-05-30 14:55:00,44.33,44.37,44.32,44.34,43700.0,44.33,44.37,44.32,44.34,43700.0
2008-05-30 15:00:00,44.34,44.38,44.33,44.33,77500.0,44.34,44.38,44.33,44.33,77500.0
2008-05-30 15:05:00,44.33,44.35,44.32,44.33,50000.0,44.33,44.35,44.32,44.33,50000.0
2008-05-30 15:10:00,44.34,44.34,44.29,44.29,52200.0,44.34,44.34,44.29,44.29,52200.0
2008-05-30 15:15:00,44.29,44.3,44.19,44.25,112600.0,44.29,44.3,44.19,44.25,112600.0
2008-05-30 15:20:00,44.24,44.24,44.21,44.21,76100.0,44.24,44.24,44.21,44.21,76100.0
2008-05-30 15:25:00,44.21,44.25,44.16,44.25,70800.0,44.21,44.25,44.16,44.25,70800.0
2008-05-30 15:30:00,44.24,44.31,44.18,44.25,76700.0,44.24,44.31,44.18,44.25,76700.0
2008-05-30 15:35:00,44.25,44.28,44.17,44.22,80700.0,44.25,44.28,44.17,44.22,80700.0
2008-05-30 15:40:00,44.23,44.25,44.21,44.23,69500.0,44.23,44.25,44.21,44.23,69500.0
2008-05-30 15:45:00,44.23,44.34,44.22,44.3,146300.0,44.23,44.34,44.22,44.3,146300.0
2008-05-30 15:50:00,44.29,44.29,44.24,44.25,94800.0,44.29,44.29,44.24,44.25,94800.0
2008-05-30 15:55:00,44.24,44.24,44.06,44.07,278700.0,44.24,44.24,44.06,44.07,278700.0
2008-06-02 09:30:00,43.97,44.24,43.94,44.02,77300.0,43.97,44.24,43.94,44.02,77300.0
2008-06-02 09:35:00,44.03,44.03,43.84,43.87,50100.0,44.03,44.03,43.84,43.87,50100.0
2008-06-02 09:40:00,43.87,43.94,43.8,43.89,63500.0,43.87,43.94,43.8,43.89,63500.0
2008-06-02 09:45:00,43.88,43.88,43.7,43.77,74900.0,43.88,43.88,43.7,43.77,74900.0
2008-06-02 09:50:00,43.76,43.77,43.68,43.69,56300.0,43.76,43.77,43.68,43.69,56300.0
2008-06-02 09:55:00,43.69,43.7,43.57,43.69,46900.0,43.69,43.7,43.57,43.69,46900.0
2008-06-02 10:00:00,43.69,43.74,43.59,43.6,95600.0,43.69,43.74,43.59,43.6,95600.0
2008-06-02 10:05:00,43.6,43.62,43.48,43.54,63800.0,43.6,43.62,43.48,43.54,63800.0
2008-06-02 10:10:00,43.54,43.55,43.34,43.38,90800.0,43.54,43.55,43.34,43.38,90800.0
2008-06-02 10:15:00,43.39,43.46,43.35,43.42,105400.0,43.39,43.46,43.35,43.42,105400.0
2008-06-02 10:20:00,43.42,43.47,43.4,43.44,52000.0,43.42,43.47,43.4,43.44,52000.0
2008-06-02 10:25:00,43.43,43.53,43.43,43.53,40400.0,43.43,43.53,43.43,43.53,40400.0
2008-06-02 10:30:00,43.53,43.56,43.46,43.46,67000.0,43.53,43.56,43.46,43.46,67000.0
2008-06-02 10:35:00,43.46,43.52,43.44,43.49,69700.0,43.46,43.52,43.44,43.49,69700.0
2008-06-02 10:40:00,43.49,43.55,43.45,43.52,38300.0,43.49,43.55,43.45,43.52,38300.0
2008-06-02 10:45:00,43.52,43.63,43.52,43.63,34100.0,43.52,43.63,43.52,43.63,34100.0
2008-06-02 10:50:00,43.64,43.7,43.58,43.67,45000.0,43.64,43.7,43.58,43.67,45000.0
2008-06-02 10:55:00,43.67,43.68,43.53,43.53,64300.0,43.67,43.68,43.53,43.53,64300.0
2008-06-02 11:00:00,43.52,43.54,43.3,43.3,107600.0,43.52,43.54,43.3,43.3,107600.0
2008-06-02 11:05:00,43.3,43.39,43.25,43.39,57400.0,43.3,43.39,43.25,43.39,57400.0
2008-06-02 11:10:00,43.4,43.42,43.25,43.29,60800.0,43.4,43.42,43.25,43.29,60800.0
2008-06-02 11:15:00,43.29,43.29,43.17,43.18,69100.0,43.29,43.29,43.17,43.18,69100.0
2008-06-02 11:20:00,43.18,43.21,43.03,43.09,72200.0,43.18,43.21,43.03,43.09,72200.0
2008-06-02 11:25:00,43.1,43.13,43.08,43.1,57900.0,43.1,43.13,43.08,43.1,57900.0
2008-06-02 11:30:00,43.09,43.17,43.06,43.12,65600.0,43.09,43.17,43.06,43.12,65600.0
2008-06-02 11:35:00,43.12,43.16,43.06,43.13,66400.0,43.12,43.16,43.06,43.13,66400.0
2008-06-02 11:40:00,43.13,43.16,43.12,43.16,40900.0,43.13,43.16,43.12,43.16,40900.0
2008-06-02 11:45:00,43.17,43.19,43.13,43.18,65000.0,43.17,43.19,43.13,43.18,65000.0
2008-06-02 11:50:00,43.18,43.18,43.11,43.13,50600.0,43.18,43.18,43.11,43.13,50600.0
2008-06-02 11:55:00,43.12,43.22,43.12,43.18,35700.0,43.12,43.22,43.12,43.18,35700.0
2008-06-02 12:00:00,43.17,43.18,43.12,43.16,69400.0,43.17,43.18,43.12,43.16,69400.0
2008-06-02 12:05:00,43.17,43.21,43.14,43.19,26200.0,43.17,43.21,43.14,43.19,26200.0
2008-06-02 12:10:00,43.19,43.2,43.11,43.12,32200.0,43.19,43.2,43.11,43.12,32200.0
2008-06-02 12:15:00,43.12,43.15,43.09,43.11,46000.0,43.12,43.15,43.09,43.11,46000.0
2008-06-02 12:20:00,43.11,43.17,43.1,43.16,36400.0,43.11,43.17,43.1,43.16,36400.0
2008-06-02 12:25:00,43.17,43.18,43.12,43.13,28100.0,43.17,43.18,43.12,43.13,28100.0
2008-06-02 12:30:00,43.14,43.16,43.07,43.07,48800.0,43.14,43.16,43.07,43.07,48800.0
2008-06-02 12:35:00,43.06,43.06,42.89,42.94,68600.0,43.06,43.06,42.89,42.94,68600.0
2008-06-02 12:40:00,42.94,42.94,42.76,42.79,121600.0,42.94,42.94,42.76,42.79,121600.0
2008-06-02 12:45:00,42.79,42.92,42.78,42.89,89900.0,42.79,42.92,42.78,42.89,89900.0
2008-06-02 12:50:00,42.89,42.98,42.88,42.94,37000.0,42.89,42.98,42.88,42.94,37000.0
2008-06-02 12:55:00,42.94,42.97,42.8,42.82,42200.0,42.94,42.97,42.8,42.82,42200.0
2008-06-02 13:00:00,42.81,42.88,42.79,42.85,35700.0,42.81,42.88,42.79,42.85,35700.0
2008-06-02 13:05:00,42.87,42.88,42.78,42.85,32100.0,42.87,42.88,42.78,42.85,32100.0
2008-06-02 13:10:00,42.87,42.96,42.84,42.95,20900.0,42.87,42.96,42.84,42.95,20900.0
2008-06-02 13:15:00,42.95,43.0,42.94,42.94,43600.0,42.95,43.0,42.94,42.94,43600.0
2008-06-02 13:20:00,42.94,42.97,42.91,42.97,21300.0,42.94,42.97,42.91,42.97,21300.0
2008-06-02 13:25:00,42.96,42.97,42.91,42.96,26400.0,42.96,42.97,42.91,42.96,26400.0
2008-06-02 13:30:00,42.96,42.97,42.9,42.96,20500.0,42.96,42.97,42.9,42.96,20500.0
2008-06-02 13:35:00,42.96,43.04,42.96,43.03,29300.0,42.96,43.04,42.96,43.03,29300.0
2008-06-02 13:40:00,43.03,43.07,43.0,43.02,38500.0,43.03,43.07,43.0,43.02,38500.0
2008-06-02 13:45:00,43.02,43.1,43.02,43.05,26700.0,43.02,43.1,43.02,43.05,26700.0
2008-06-02 13:50:00,43.05,43.08,43.04,43.07,16500.0,43.05,43.08,43.04,43.07,16500.0
2008-06-02 13:55:00,43.06,43.16,43.05,43.15,31100.0,43.06,43.16,43.05,43.15,31100.0
2008-06-02 14:00:00,43.15,43.18,43.13,43.15,44000.0,43.15,43.18,43.13,43.15,44000.0
2008-06-02 14:05:00,43.16,43.26,43.16,43.25,41400.0,43.16,43.26,43.16,43.25,41400.0
2008-06-02 14:10:00,43.24,43.29,43.21,43.27,55800.0,43.24,43.29,43.21,43.27,55800.0
2008-06-02 14:15:00,43.27,43.28,43.25,43.26,45700.0,43.27,43.28,43.25,43.26,45700.0
2008-06-02 14:20:00,43.26,43.28,43.22,43.23,53500.0,43.26,43.28,43.22,43.23,53500.0
2008-06-02 14:25:00,43.22,43.32,43.2,43.27,90100.0,43.22,43.32,43.2,43.27,90100.0
2008-06-02 14:30:00,43.28,43.34,43.25,43.25,95700.0,43.28,43.34,43.25,43.25,95700.0
2008-06-02 14:35:00,43.26,43.37,43.26,43.28,62300.0,43.26,43.37,43.26,43.28,62300.0
2008-06-02 14:40:00,43.27,43.31,43.24,43.3,50600.0,43.27,43.31,43.24,43.3,50600.0
2008-06-02 14:45:00,43.3,43.33,43.27,43.32,57300.0,43.3,43.33,43.27,43.32,57300.0
2008-06-02 14:50:00,43.31,43.32,43.26,43.27,34300.0,43.31,43.32,43.26,43.27,34300.0
2008-06-02 14:55:00,43.26,43.31,43.2,43.2,63000.0,43.26,43.31,43.2,43.2,63000.0
2008-06-02 15:00:00,43.2,43.23,43.18,43.2,44600.0,43.2,43.23,43.18,43.2,44600.0
2008-06-02 15:05:00,43.2,43.2,43.08,43.12,56800.0,43.2,43.2,43.08,43.12,56800.0
2008-06-02 15:10:00,43.12,43.18,43.07,43.08,48400.0,43.12,43.18,43.07,43.08,48400.0
2008-06-02 15:15:00,43.09,43.14,43.04,43.12,49700.0,43.09,43.14,43.04,43.12,49700.0
2008-06-02 15:20:00,43.12,43.16,43.09,43.13,43800.0,43.12,43.16,43.09,43.13,43800.0
2008-06-02 15:25:00,43.14,43.34,43.14,43.27,85700.0,43.14,43.34,43.14,43.27,85700.0
2008-06-02 15:30:00,43.27,43.41,43.26,43.35,88200.0,43.27,43.41,43.26,43.35,88200.0
2008-06-02 15:35:00,43.35,43.41,43.34,43.34,66900.0,43.35,43.41,43.34,43.34,66900.0
2008-06-02 15:40:00,43.35,43.45,43.34,43.45,66400.0,43.35,43.45,43.34,43.45,66400.0
2008-06-02 15:45:00,43.44,43.49,43.44,43.46,72000.0,43.44,43.49,43.44,43.46,72000.0
2008-06-02 15:50:00,43.45,43.48,43.41,43.45,157900.0,43.45,43.48,43.41,43.45,157900.0
2008-06-02 15:55:00,43.44,43.49,43.41,43.47,163000.0,43.44,43.49,43.41,43.47,163000.0
2008-06-03 09:30:00,43.42,43.98,43.42,43.96,91200.0,43.42,43.98,43.42,43.96,91200.0
2008-06-03 09:35:00,43.95,44.0,43.8,43.8,59400.0,43.95,44.0,43.8,43.8,59400.0
2008-06-03 09:40:00,43.8,43.96,43.75,43.86,68700.0,43.8,43.96,43.75,43.86,68700.0
2008-06-03 09:45:00,43.85,43.92,43.83,43.9,74400.0,43.85,43.92,43.83,43.9,74400.0
2008-06-03 09:50:00,43.89,43.91,43.82,43.84,34600.0,43.89,43.91,43.82,43.84,34600.0
2008-06-03 09:55:00,43.84,43.96,43.79,43.82,60800.0,43.84,43.96,43.79,43.82,60800.0
2008-06-03 10:00:00,43.83,44.19,43.83,44.14,100400.0,43.83,44.19,43.83,44.14,100400.0
2008-06-03 10:05:00,44.15,44.21,44.02,44.03,39900.0,44.15,44.21,44.02,44.03,39900.0
2008-06-03 10:10:00,44.02,44.18,44.0,44.17,68400.0,44.02,44.18,44.0,44.17,68400.0
2008-06-03 10:15:00,44.16,44.17,43.98,44.06,65900.0,44.16,44.17,43.98,44.06,65900.0
2008-06-03 10:20:00,44.05,44.05,43.88,43.89,54600.0,44.05,44.05,43.88,43.89,54600.0
2008-06-03 10:25:00,43.89,43.96,43.81,43.82,42600.0,43.89,43.96,43.81,43.82,42600.0
2008-06-03 10:30:00,43.83,43.93,43.8,43.9,69400.0,43.83,43.93,43.8,43.9,69400.0
2008-06-03 10:35:00,43.9,43.91,43.81,43.88,36300.0,43.9,43.91,43.81,43.88,36300.0
2008-06-03 10:40:00,43.88,43.9,43.77,43.79,28900.0,43.88,43.9,43.77,43.79,28900.0
2008-06-03 10:45:00,43.78,43.83,43.67,43.8,45000.0,43.78,43.83,43.67,43.8,45000.0
2008-06-03 10:50:00,43.8,43.94,43.8,43.9,37900.0,43.8,43.94,43.8,43.9,37900.0
2008-06-03 10:55:00,43.9,43.98,43.84,43.94,30400.0,43.9,43.98,43.84,43.94,30400.0
2008-06-03 11:00:00,43.94,44.07,43.94,43.98,37200.0,43.94,44.07,43.94,43.98,37200.0
2008-06-03 11:05:00,43.96,44.07,43.96,44.04,29300.0,43.96,44.07,43.96,44.04,29300.0
2008-06-03 11:10:00,44.03,44.08,44.01,44.08,23900.0,44.03,44.08,44.01,44.08,23900.0
2008-06-03 11:15:00,44.08,44.2,44.02,44.12,46200.0,44.08,44.2,44.02,44.12,46200.0
2008-06-03 11:20:00,44.13,44.14,44.04,44.07,26900.0,44.13,44.14,44.04,44.07,26900.0
2008-06-03 11:25:00,44.06,44.07,43.95,44.04,19800.0,44.06,44.07,43.95,44.04,19800.0
2008-06-03 11:30:00,44.04,44.06,44.0,44.01,17500.0,44.04,44.06,44.0,44.01,17500.0
2008-06-03 11:35:00,44.02,44.05,43.97,44.02,26000.0,44.02,44.05,43.97,44.02,26000.0
2008-06-03 11:40:00,44.02,44.08,43.99,44.07,24700.0,44.02,44.08,43.99,44.07,24700.0
2008-06-03 11:45:00,44.08,44.08,44.04,44.04,18700.0,44.08,44.08,44.04,44.04,18700.0
2008-06-03 11:50:00,44.05,44.06,43.97,44.01,27900.0,44.05,44.06,43.97,44.01,27900.0
2008-06-03 11:55:00,44.02,44.09,44.02,44.09,21200.0,44.02,44.09,44.02,44.09,21200.0
2008-06-03 12:00:00,44.08,44.11,44.01,44.05,37800.0,44.08,44.11,44.01,44.05,37800.0
2008-06-03 12:05:00,44.04,44.07,43.97,44.01,38100.0,44.04,44.07,43.97,44.01,38100.0
2008-06-03 12:10:00,44.01,44.06,44.0,44.04,24600.0,44.01,44.06,44.0,44.04,24600.0
2008-06-03 12:15:00,44.05,44.07,44.0,44.04,16000.0,44.05,44.07,44.0,44.04,16000.0
2008-06-03 12:20:00,44.03,44.04,43.93,43.94,40600.0,44.03,44.04,43.93,43.94,40600.0
2008-06-03 12:25:00,43.94,43.94,43.88,43.91,24200.0,43.94,43.94,43.88,43.91,24200.0
2008-06-03 12:30:00,43.9,43.98,43.86,43.98,33200.0,43.9,43.98,43.86,43.98,33200.0
2008-06-03 12:35:00,43.98,43.98,43.91,43.93,25900.0,43.98,43.98,43.91,43.93,25900.0
2008-06-03 12:40:00,43.93,43.94,43.85,43.85,21300.0,43.93,43.94,43.85,43.85,21300.0
2008-06-03 12:45:00,43.84,43.91,43.82,43.85,32900.0,43.84,43.91,43.82,43.85,32900.0
2008-06-03 12:50:00,43.85,43.94,43.85,43.91,29300.0,43.85,43.94,43.85,43.91,29300.0
2008-06-03 12:55:00,43.9,43.94,43.87,43.94,47900.0,43.9,43.94,43.87,43.94,47900.0
2008-06-03 13:00:00,43.94,43.97,43.91,43.93,18500.0,43.94,43.97,43.91,43.93,18500.0
2008-06-03 13:05:00,43.92,43.97,43.86,43.96,29400.0,43.92,43.97,43.86,43.96,29400.0
2008-06-03 13:10:00,43.93,43.97,43.9,43.95,26600.0,43.93,43.97,43.9,43.95,26600.0
2008-06-03 13:15:00,43.96,44.0,43.93,43.98,26500.0,43.96,44.0,43.93,43.98,26500.0
2008-06-03 13:20:00,43.99,43.99,43.9,43.91,31000.0,43.99,43.99,43.9,43.91,31000.0
2008-06-03 13:25:00,43.9,43.94,43.72,43.8,66600.0,43.9,43.94,43.72,43.8,66600.0
2008-06-03 13:30:00,43.8,43.8,43.5,43.56,119200.0,43.8,43.8,43.5,43.56,119200.0
2008-06-03 13:35:00,43.57,43.65,43.46,43.48,72500.0,43.57,43.65,43.46,43.48,72500.0
2008-06-03 13:40:00,43.48,43.64,43.44,43.64,65400.0,43.48,43.64,43.44,43.64,65400.0
2008-06-03 13:45:00,43.63,43.63,43.45,43.48,57100.0,43.63,43.63,43.45,43.48,57100.0
2008-06-03 13:50:00,43.47,43.57,43.36,43.36,107100.0,43.47,43.57,43.36,43.36,107100.0
2008-06-03 13:55:00,43.37,43.39,43.17,43.35,117000.0,43.37,43.39,43.17,43.35,117000.0
2008-06-03 14:00:00,43.35,43.35,43.24,43.35,85900.0,43.35,43.35,43.24,43.35,85900.0
2008-06-03 14:05:00,43.35,43.46,43.16,43.44,120800.0,43.35,43.46,43.16,43.44,120800.0
2008-06-03 14:10:00,43.44,43.48,43.34,43.34,94800.0,43.44,43.48,43.34,43.34,94800.0
2008-06-03 14:15:00,43.34,43.34,43.2,43.21,79400.0,43.34,43.34,43.2,43.21,79400.0
2008-06-03 14:20:00,43.22,43.23,43.06,43.14,76400.0,43.22,43.23,43.06,43.14,76400.0
2008-06-03 14:25:00,43.13,43.13,43.01,43.03,90000.0,43.13,43.13,43.01,43.03,90000.0
2008-06-03 14:30:00,43.01,43.14,43.01,43.09,61900.0,43.01,43.14,43.01,43.09,61900.0
2008-06-03 14:35:00,43.08,43.22,43.05,43.12,53900.0,43.08,43.22,43.05,43.12,53900.0
2008-06-03 14:40:00,43.12,43.13,43.0,43.07,39000.0,43.12,43.13,43.0,43.07,39000.0
2008-06-03 14:45:00,43.09,43.21,43.08,43.21,55700.0,43.09,43.21,43.08,43.21,55700.0
2008-06-03 14:50:00,43.2,43.27,43.18,43.25,47600.0,43.2,43.27,43.18,43.25,47600.0
2008-06-03 14:55:00,43.25,43.31,43.24,43.31,33800.0,43.25,43.31,43.24,43.31,33800.0
2008-06-03 15:00:00,43.31,43.54,43.22,43.43,117100.0,43.31,43.54,43.22,43.43,117100.0
2008-06-03 15:05:00,43.43,43.6,43.41,43.59,186300.0,43.43,43.6,43.41,43.59,186300.0
2008-06-03 15:10:00,43.58,43.6,43.47,43.5,103200.0,43.58,43.6,43.47,43.5,103200.0
2008-06-03 15:15:00,43.48,43.56,43.44,43.52,67700.0,43.48,43.56,43.44,43.52,67700.0
2008-06-03 15:20:00,43.51,43.64,43.51,43.64,88300.0,43.51,43.64,43.51,43.64,88300.0
2008-06-03 15:25:00,43.65,43.69,43.58,43.66,123900.0,43.65,43.69,43.58,43.66,123900.0
2008-06-03 15:30:00,43.65,43.78,43.56,43.73,149500.0,43.65,43.78,43.56,43.73,149500.0
2008-06-03 15:35:00,43.73,43.81,43.67,43.8,108700.0,43.73,43.81,43.67,43.8,108700.0
2008-06-03 15:40:00,43.81,43.85,43.74,43.75,113700.0,43.81,43.85,43.74,43.75,113700.0
2008-06-03 15:45:00,43.76,43.79,43.7,43.71,85200.0,43.76,43.79,43.7,43.71,85200.0
2008-06-03 15:50:00,43.7,43.71,43.62,43.67,148900.0,43.7,43.71,43.62,43.67,148900.0
2008-06-03 15:55:00,43.67,43.68,43.53,43.53,200800.0,43.67,43.68,43.53,43.53,200800.0
2008-06-04 09:30:00,43.6,43.8,43.31,43.33,74900.0,43.6,43.8,43.31,43.33,74900.0
2008-06-04 09:35:00,43.42,43.79,43.41,43.62,49500.0,43.42,43.79,43.41,43.62,49500.0
2008-06-04 09:40:00,43.61,43.89,43.59,43.86,36100.0,43.61,43.89,43.59,43.86,36100.0
2008-06-04 09:45:00,43.86,43.89,43.82,43.85,33100.0,43.86,43.89,43.82,43.85,33100.0
2008-06-04 09:50:00,43.85,43.99,43.73,43.82,47400.0,43.85,43.99,43.73,43.82,47400.0
2008-06-04 09:55:00,43.82,43.93,43.8,43.88,35400.0,43.82,43.93,43.8,43.88,35400.0
2008-06-04 10:00:00,43.88,43.98,43.69,43.9,44300.0,43.88,43.98,43.69,43.9,44300.0
2008-06-04 10:05:00,43.92,43.99,43.84,43.88,48900.0,43.92,43.99,43.84,43.88,48900.0
2008-06-04 10:10:00,43.87,43.96,43.82,43.93,35000.0,43.87,43.96,43.82,43.93,35000.0
2008-06-04 10:15:00,43.94,44.0,43.88,43.99,51000.0,43.94,44.0,43.88,43.99,51000.0
2008-06-04 10:20:00,43.99,44.09,43.96,44.03,69800.0,43.99,44.09,43.96,44.03,69800.0
2008-06-04 10:25:00,44.05,44.18,44.04,44.12,46000.0,44.05,44.18,44.04,44.12,46000.0
2008-06-04 10:30:00,44.14,44.2,44.09,44.1,52000.0,44.14,44.2,44.09,44.1,52000.0
2008-06-04 10:35:00,44.11,44.18,44.0,44.02,75500.0,44.11,44.18,44.0,44.02,75500.0
2008-06-04 10:40:00,44.01,44.19,43.9,44.16,41700.0,44.01,44.19,43.9,44.16,41700.0
2008-06-04 10:45:00,44.17,44.21,44.11,44.17,33500.0,44.17,44.21,44.11,44.17,33500.0
2008-06-04 10:50:00,44.17,44.44,44.17,44.4,94300.0,44.17,44.44,44.17,44.4,94300.0
2008-06-04 10:55:00,44.41,44.57,44.39,44.57,108700.0,44.41,44.57,44.39,44.57,108700.0
2008-06-04 11:00:00,44.55,44.59,44.5,44.5,122600.0,44.55,44.59,44.5,44.5,122600.0
2008-06-04 11:05:00,44.5,44.64,44.45,44.62,93300.0,44.5,44.64,44.45,44.62,93300.0
2008-06-04 11:10:00,44.61,44.66,44.59,44.64,58500.0,44.61,44.66,44.59,44.64,58500.0
2008-06-04 11:15:00,44.63,44.64,44.57,44.58,29400.0,44.63,44.64,44.57,44.58,29400.0
2008-06-04 11:20:00,44.57,44.61,44.54,44.6,24300.0,44.57,44.61,44.54,44.6,24300.0
2008-06-04 11:25:00,44.6,44.63,44.57,44.59,58500.0,44.6,44.63,44.57,44.59,58500.0
2008-06-04 11:30:00,44.6,44.65,44.55,44.59,53500.0,44.6,44.65,44.55,44.59,53500.0
2008-06-04 11:35:00,44.59,44.66,44.57,44.59,61200.0,44.59,44.66,44.57,44.59,61200.0
2008-06-04 11:40:00,44.59,44.6,44.47,44.48,44300.0,44.59,44.6,44.47,44.48,44300.0
2008-06-04 11:45:00,44.48,44.5,44.45,44.48,30300.0,44.48,44.5,44.45,44.48,30300.0
2008-06-04 11:50:00,44.47,44.52,44.44,44.51,38600.0,44.47,44.52,44.44,44.51,38600.0
2008-06-04 11:55:00,44.49,44.54,44.46,44.46,32700.0,44.49,44.54,44.46,44.46,32700.0
2008-06-04 12:00:00,44.45,44.47,44.41,44.45,37500.0,44.45,44.47,44.41,44.45,37500.0
2008-06-04 12:05:00,44.44,44.44,44.36,44.42,26600.0,44.44,44.44,44.36,44.42,26600.0
2008-06-04 12:10:00,44.42,44.46,44.38,44.46,22500.0,44.42,44.46,44.38,44.46,22500.0
2008-06-04 12:15:00,44.46,44.49,44.45,44.46,34500.0,44.46,44.49,44.45,44.46,34500.0
2008-06-04 12:20:00,44.46,44.59,44.46,44.51,47900.0,44.46,44.59,44.46,44.51,47900.0
2008-06-04 12:25:00,44.5,44.52,44.4,44.43,28400.0,44.5,44.52,44.4,44.43,28400.0
2008-06-04 12:30:00,44.43,44.53,44.43,44.48,24500.0,44.43,44.53,44.43,44.48,24500.0
2008-06-04 12:35:00,44.48,44.52,44.39,44.42,67600.0,44.48,44.52,44.39,44.42,67600.0
2008-06-04 12:40:00,44.41,44.44,44.34,44.37,47600.0,44.41,44.44,44.34,44.37,47600.0
2008-06-04 12:45:00,44.37,44.45,44.36,44.39,43000.0,44.37,44.45,44.36,44.39,43000.0
2008-06-04 12:50:00,44.39,44.48,44.38,44.47,38700.0,44.39,44.48,44.38,44.47,38700.0
2008-06-04 12:55:00,44.46,44.46,44.31,44.31,46800.0,44.46,44.46,44.31,44.31,46800.0
2008-06-04 13:00:00,44.32,44.34,44.31,44.32,22900.0,44.32,44.34,44.31,44.32,22900.0
2008-06-04 13:05:00,44.33,44.33,44.25,44.27,54600.0,44.33,44.33,44.25,44.27,54600.0
2008-06-04 13:10:00,44.28,44.36,44.27,44.36,38000.0,44.28,44.36,44.27,44.36,38000.0
2008-06-04 13:15:00,44.37,44.37,44.31,44.32,17200.0,44.37,44.37,44.31,44.32,17200.0
2008-06-04 13:20:00,44.31,44.36,44.28,44.34,32800.0,44.31,44.36,44.28,44.34,32800.0
2008-06-04 13:25:00,44.35,44.51,44.34,44.41,47200.0,44.35,44.51,44.34,44.41,47200.0
2008-06-04 13:30:00,44.41,44.48,44.38,44.46,42700.0,44.41,44.48,44.38,44.46,42700.0
2008-06-04 13:35:00,44.46,44.47,44.33,44.35,29400.0,44.46,44.47,44.33,44.35,29400.0
2008-06-04 13:40:00,44.36,44.45,44.36,44.41,32000.0,44.36,44.45,44.36,44.41,32000.0
2008-06-04 13:45:00,44.41,44.43,44.34,44.34,36200.0,44.41,44.43,44.34,44.34,36200.0
2008-06-04 13:50:00,44.34,44.5,44.33,44.46,37600.0,44.34,44.5,44.33,44.46,37600.0
2008-06-04 13:55:00,44.46,44.56,44.46,44.54,48700.0,44.46,44.56,44.46,44.54,48700.0
2008-06-04 14:00:00,44.54,44.57,44.44,44.47,20600.0,44.54,44.57,44.44,44.47,20600.0
2008-06-04 14:05:00,44.47,44.47,44.33,44.33,27300.0,44.47,44.47,44.33,44.33,27300.0
2008-06-04 14:10:00,44.33,44.37,44.19,44.22,63600.0,44.33,44.37,44.19,44.22,63600.0
2008-06-04 14:15:00,44.21,44.27,44.16,44.21,76500.0,44.21,44.27,44.16,44.21,76500.0
2008-06-04 14:20:00,44.2,44.26,44.14,44.24,51600.0,44.2,44.26,44.14,44.24,51600.0
2008-06-04 14:25:00,44.24,44.27,44.19,44.2,45300.0,44.24,44.27,44.19,44.2,45300.0
2008-06-04 14:30:00,44.2,44.26,44.13,44.23,56500.0,44.2,44.26,44.13,44.23,56500.0
2008-06-04 14:35:00,44.24,44.33,44.21,44.32,64000.0,44.24,44.33,44.21,44.32,64000.0
2008-06-04 14:40:00,44.32,44.36,44.25,44.27,35600.0,44.32,44.36,44.25,44.27,35600.0
2008-06-04 14:45:00,44.27,44.27,44.0,44.05,182200.0,44.27,44.27,44.0,44.05,182200.0
2008-06-04 14:50:00,44.06,44.14,44.0,44.01,92000.0,44.06,44.14,44.0,44.01,92000.0
2008-06-04 14:55:00,44.01,44.09,43.92,44.0,95700.0,44.01,44.09,43.92,44.0,95700.0
2008-06-04 15:00:00,44.01,44.1,43.98,44.05,75400.0,44.01,44.1,43.98,44.05,75400.0
2008-06-04 15:05:00,44.05,44.14,43.99,44.03,51900.0,44.05,44.14,43.99,44.03,51900.0
2008-06-04 15:10:00,44.03,44.06,43.96,44.02,55300.0,44.03,44.06,43.96,44.02,55300.0
2008-06-04 15:15:00,44.02,44.19,44.02,44.09,85600.0,44.02,44.19,44.02,44.09,85600.0
2008-06-04 15:20:00,44.1,44.23,44.09,44.19,62600.0,44.1,44.23,44.09,44.19,62600.0
2008-06-04 15:25:00,44.21,44.25,44.02,44.09,64500.0,44.21,44.25,44.02,44.09,64500.0
2008-06-04 15:30:00,44.09,44.13,44.03,44.09,91200.0,44.09,44.13,44.03,44.09,91200.0
2008-06-04 15:35:00,44.09,44.13,44.06,44.1,52400.0,44.09,44.13,44.06,44.1,52400.0
2008-06-04 15:40:00,44.09,44.11,44.01,44.03,74800.0,44.09,44.11,44.01,44.03,74800.0
2008-06-04 15:45:00,44.03,44.31,44.01,44.27,149700.0,44.03,44.31,44.01,44.27,149700.0
2008-06-04 15:50:00,44.27,44.33,44.12,44.18,124400.0,44.27,44.33,44.12,44.18,124400.0
2008-06-04 15:55:00,44.19,44.24,44.16,44.24,124300.0,44.19,44.24,44.16,44.24,124300.0
2008-06-05 09:30:00,43.64,43.64,42.8,42.92,249700.0,43.64,43.64,42.8,42.92,249700.0
2008-06-05 09:35:00,42.95,43.13,42.85,43.07,201900.0,42.95,43.13,42.85,43.07,201900.0
2008-06-05 09:40:00,43.06,43.26,42.9,43.13,155200.0,43.06,43.26,42.9,43.13,155200.0
2008-06-05 09:45:00,43.14,43.51,43.14,43.4,185900.0,43.14,43.51,43.14,43.4,185900.0
2008-06-05 09:50:00,43.4,43.41,43.34,43.35,156400.0,43.4,43.41,43.34,43.35,156400.0
2008-06-05 09:55:00,43.35,43.36,43.3,43.31,139100.0,43.35,43.36,43.3,43.31,139100.0
2008-06-05 10:00:00,43.31,43.34,43.27,43.29,138700.0,43.31,43.34,43.27,43.29,138700.0
2008-06-05 10:05:00,43.29,43.42,43.29,43.38,107200.0,43.29,43.42,43.29,43.38,107200.0
2008-06-05 10:10:00,43.38,43.41,43.24,43.25,230600.0,43.38,43.41,43.24,43.25,230600.0
2008-06-05 10:15:00,43.25,43.57,43.25,43.56,103500.0,43.25,43.57,43.25,43.56,103500.0
2008-06-05 10:20:00,43.56,43.62,43.53,43.53,89700.0,43.56,43.62,43.53,43.53,89700.0
2008-06-05 10:25:00,43.54,43.69,43.53,43.59,113200.0,43.54,43.69,43.53,43.59,113200.0
2008-06-05 10:30:00,43.59,43.75,43.58,43.7,115500.0,43.59,43.75,43.58,43.7,115500.0
2008-06-05 10:35:00,43.7,43.72,43.6,43.68,140300.0,43.7,43.72,43.6,43.68,140300.0
2008-06-05 10:40:00,43.68,43.78,43.58,43.62,154500.0,43.68,43.78,43.58,43.62,154500.0
2008-06-05 10:45:00,43.63,43.72,43.53,43.68,100000.0,43.63,43.72,43.53,43.68,100000.0
2008-06-05 10:50:00,43.7,43.71,43.62,43.7,73800.0,43.7,43.71,43.62,43.7,73800.0
2008-06-05 10:55:00,43.71,43.79,43.7,43.73,79600.0,43.71,43.79,43.7,43.73,79600.0
2008-06-05 11:00:00,43.71,43.86,43.71,43.81,61600.0,43.71,43.86,43.71,43.81,61600.0
2008-06-05 11:05:00,43.81,43.83,43.77,43.81,67400.0,43.81,43.83,43.77,43.81,67400.0
2008-06-05 11:10:00,43.81,43.82,43.7,43.73,48400.0,43.81,43.82,43.7,43.73,48400.0
2008-06-05 11:15:00,43.73,43.83,43.73,43.83,43400.0,43.73,43.83,43.73,43.83,43400.0
2008-06-05 11:20:00,43.84,43.9,43.81,43.85,61200.0,43.84,43.9,43.81,43.85,61200.0
2008-06-05 11:25:00,43.86,44.0,43.86,43.98,66700.0,43.86,44.0,43.86,43.98,66700.0
2008-06-05 11:30:00,43.98,43.98,43.87,43.88,96000.0,43.98,43.98,43.87,43.88,96000.0
2008-06-05 11:35:00,43.89,43.96,43.89,43.96,53600.0,43.89,43.96,43.89,43.96,53600.0
2008-06-05 11:40:00,43.96,43.96,43.91,43.93,44800.0,43.96,43.96,43.91,43.93,44800.0
2008-06-05 11:45:00,43.93,43.95,43.88,43.92,70200.0,43.93,43.95,43.88,43.92,70200.0
2008-06-05 11:50:00,43.92,43.93,43.82,43.89,40100.0,43.92,43.93,43.82,43.89,40100.0
2008-06-05 11:55:00,43.89,43.9,43.84,43.86,35000.0,43.89,43.9,43.84,43.86,35000.0
2008-06-05 12:00:00,43.86,43.94,43.83,43.9,79700.0,43.86,43.94,43.83,43.9,79700.0
2008-06-05 12:05:00,43.9,43.9,43.84,43.88,60000.0,43.9,43.9,43.84,43.88,60000.0
2008-06-05 12:10:00,43.88,43.9,43.84,43.88,74400.0,43.88,43.9,43.84,43.88,74400.0
2008-06-05 12:15:00,43.88,43.88,43.85,43.86,42600.0,43.88,43.88,43.85,43.86,42600.0
2008-06-05 12:20:00,43.87,43.87,43.78,43.84,273800.0,43.87,43.87,43.78,43.84,273800.0
2008-06-05 12:25:00,43.85,43.86,43.81,43.84,78100.0,43.85,43.86,43.81,43.84,78100.0
2008-06-05 12:30:00,43.84,43.86,43.81,43.83,30000.0,43.84,43.86,43.81,43.83,30000.0
2008-06-05 12:35:00,43.83,43.83,43.75,43.79,22800.0,43.83,43.83,43.75,43.79,22800.0
2008-06-05 12:40:00,43.78,43.84,43.77,43.8,23200.0,43.78,43.84,43.77,43.8,23200.0
2008-06-05 12:45:00,43.8,43.8,43.76,43.77,23700.0,43.8,43.8,43.76,43.77,23700.0
2008-06-05 12:50:00,43.77,43.81,43.73,43.79,41200.0,43.77,43.81,43.73,43.79,41200.0
2008-06-05 12:55:00,43.79,43.85,43.79,43.83,86600.0,43.79,43.85,43.79,43.83,86600.0
2008-06-05 13:00:00,43.84,43.85,43.74,43.74,103400.0,43.84,43.85,43.74,43.74,103400.0
2008-06-05 13:05:00,43.75,43.75,43.67,43.67,63200.0,43.75,43.75,43.67,43.67,63200.0
2008-06-05 13:10:00,43.67,43.68,43.62,43.62,57400.0,43.67,43.68,43.62,43.62,57400.0
2008-06-05 13:15:00,43.62,43.7,43.62,43.7,31300.0,43.62,43.7,43.62,43.7,31300.0
2008-06-05 13:20:00,43.71,43.72,43.66,43.68,36000.0,43.71,43.72,43.66,43.68,36000.0
2008-06-05 13:25:00,43.69,43.8,43.69,43.79,33000.0,43.69,43.8,43.69,43.79,33000.0
2008-06-05 13:30:00,43.79,43.79,43.7,43.71,39200.0,43.79,43.79,43.7,43.71,39200.0
2008-06-05 13:35:00,43.7,43.73,43.67,43.72,25400.0,43.7,43.73,43.67,43.72,25400.0
2008-06-05 13:40:00,43.72,43.87,43.71,43.84,23700.0,43.72,43.87,43.71,43.84,23700.0
2008-06-05 13:45:00,43.84,43.86,43.77,43.81,16400.0,43.84,43.86,43.77,43.81,16400.0
2008-06-05 13:50:00,43.81,43.81,43.78,43.79,26500.0,43.81,43.81,43.78,43.79,26500.0
2008-06-05 13:55:00,43.79,43.86,43.79,43.86,35400.0,43.79,43.86,43.79,43.86,35400.0
2008-06-05 14:00:00,43.86,43.86,43.82,43.82,80300.0,43.86,43.86,43.82,43.82,80300.0
2008-06-05 14:05:00,43.82,43.82,43.79,43.8,56500.0,43.82,43.82,43.79,43.8,56500.0
2008-06-05 14:10:00,43.8,43.84,43.79,43.81,31900.0,43.8,43.84,43.79,43.81,31900.0
2008-06-05 14:15:00,43.81,43.87,43.8,43.82,41300.0,43.81,43.87,43.8,43.82,41300.0
2008-06-05 14:20:00,43.81,43.82,43.66,43.76,108000.0,43.81,43.82,43.66,43.76,108000.0
2008-06-05 14:25:00,43.76,43.81,43.67,43.71,70600.0,43.76,43.81,43.67,43.71,70600.0
2008-06-05 14:30:00,43.71,43.73,43.61,43.66,62500.0,43.71,43.73,43.61,43.66,62500.0
2008-06-05 14:35:00,43.65,43.71,43.62,43.67,92700.0,43.65,43.71,43.62,43.67,92700.0
2008-06-05 14:40:00,43.68,43.7,43.63,43.69,45700.0,43.68,43.7,43.63,43.69,45700.0
2008-06-05 14:45:00,43.7,43.76,43.69,43.75,34000.0,43.7,43.76,43.69,43.75,34000.0
2008-06-05 14:50:00,43.75,43.84,43.74,43.84,63700.0,43.75,43.84,43.74,43.84,63700.0
2008-06-05 14:55:00,43.84,43.9,43.84,43.89,58900.0,43.84,43.9,43.84,43.89,58900.0
2008-06-05 15:00:00,43.9,43.91,43.83,43.84,31400.0,43.9,43.91,43.83,43.84,31400.0
2008-06-05 15:05:00,43.85,43.95,43.84,43.95,62400.0,43.85,43.95,43.84,43.95,62400.0
2008-06-05 15:10:00,43.94,44.01,43.91,43.95,132600.0,43.94,44.01,43.91,43.95,132600.0
2008-06-05 15:15:00,43.95,43.96,43.9,43.9,48400.0,43.95,43.96,43.9,43.9,48400.0
2008-06-05 15:20:00,43.9,43.96,43.88,43.91,143200.0,43.9,43.96,43.88,43.91,143200.0
2008-06-05 15:25:00,43.91,43.98,43.85,43.9,77800.0,43.91,43.98,43.85,43.9,77800.0
2008-06-05 15:30:00,43.9,43.91,43.85,43.9,103200.0,43.9,43.91,43.85,43.9,103200.0
2008-06-05 15:35:00,43.9,43.93,43.83,43.83,122900.0,43.9,43.93,43.83,43.83,122900.0
2008-06-05 15:40:00,43.83,43.87,43.81,43.86,103200.0,43.83,43.87,43.81,43.86,103200.0
2008-06-05 15:45:00,43.86,43.9,43.85,43.9,97300.0,43.86,43.9,43.85,43.9,97300.0
2008-06-05 15:50:00,43.91,43.93,43.85,43.87,306600.0,43.91,43.93,43.85,43.87,306600.0
2008-06-05 15:55:00,43.87,43.94,43.87,43.88,196500.0,43.87,43.94,43.87,43.88,196500.0
2008-06-06 09:30:00,43.49,43.6,43.08,43.15,161300.0,43.49,43.6,43.08,43.15,161300.0
2008-06-06 09:35:00,43.13,43.36,43.08,43.32,61700.0,43.13,43.36,43.08,43.32,61700.0
2008-06-06 09:40:00,43.33,43.5,43.33,43.41,77700.0,43.33,43.5,43.33,43.41,77700.0
2008-06-06 09:45:00,43.41,43.53,43.4,43.41,64500.0,43.41,43.53,43.4,43.41,64500.0
2008-06-06 09:50:00,43.42,43.46,43.32,43.46,59100.0,43.42,43.46,43.32,43.46,59100.0
2008-06-06 09:55:00,43.46,43.49,43.39,43.39,29900.0,43.46,43.49,43.39,43.39,29900.0
2008-06-06 10:00:00,43.39,43.41,43.16,43.27,69700.0,43.39,43.41,43.16,43.27,69700.0
2008-06-06 10:05:00,43.27,43.27,43.13,43.19,45000.0,43.27,43.27,43.13,43.19,45000.0
2008-06-06 10:10:00,43.19,43.32,43.15,43.29,27500.0,43.19,43.32,43.15,43.29,27500.0
2008-06-06 10:15:00,43.29,43.41,43.23,43.39,41500.0,43.29,43.41,43.23,43.39,41500.0
2008-06-06 10:20:00,43.39,43.4,43.28,43.4,46100.0,43.39,43.4,43.28,43.4,46100.0
2008-06-06 10:25:00,43.4,43.4,43.25,43.33,70800.0,43.4,43.4,43.25,43.33,70800.0
2008-06-06 10:30:00,43.34,43.42,43.26,43.41,57900.0,43.34,43.42,43.26,43.41,57900.0
2008-06-06 10:35:00,43.43,43.49,43.36,43.45,70900.0,43.43,43.49,43.36,43.45,70900.0
2008-06-06 10:40:00,43.45,43.48,43.34,43.38,77200.0,43.45,43.48,43.34,43.38,77200.0
2008-06-06 10:45:00,43.39,43.5,43.38,43.47,41200.0,43.39,43.5,43.38,43.47,41200.0
2008-06-06 10:50:00,43.48,43.58,43.46,43.57,43400.0,43.48,43.58,43.46,43.57,43400.0
2008-06-06 10:55:00,43.58,43.6,43.46,43.48,39800.0,43.58,43.6,43.46,43.48,39800.0
2008-06-06 11:00:00,43.48,43.5,43.36,43.39,37300.0,43.48,43.5,43.36,43.39,37300.0
2008-06-06 11:05:00,43.4,43.41,43.19,43.19,109700.0,43.4,43.41,43.19,43.19,109700.0
2008-06-06 11:10:00,43.2,43.23,43.13,43.21,92400.0,43.2,43.23,43.13,43.21,92400.0
2008-06-06 11:15:00,43.21,43.27,43.13,43.27,35700.0,43.21,43.27,43.13,43.27,35700.0
2008-06-06 11:20:00,43.26,43.32,43.26,43.26,30900.0,43.26,43.32,43.26,43.26,30900.0
2008-06-06 11:25:00,43.26,43.28,43.19,43.21,53400.0,43.26,43.28,43.19,43.21,53400.0
2008-06-06 11:30:00,43.24,43.29,43.22,43.25,19300.0,43.24,43.29,43.22,43.25,19300.0
2008-06-06 11:35:00,43.27,43.4,43.22,43.38,26600.0,43.27,43.4,43.22,43.38,26600.0
2008-06-06 11:40:00,43.38,43.39,43.26,43.29,36100.0,43.38,43.39,43.26,43.29,36100.0
2008-06-06 11:45:00,43.29,43.4,43.28,43.31,29300.0,43.29,43.4,43.28,43.31,29300.0
2008-06-06 11:50:00,43.31,43.32,43.23,43.31,19400.0,43.31,43.32,43.23,43.31,19400.0
2008-06-06 11:55:00,43.3,43.31,43.22,43.23,26400.0,43.3,43.31,43.22,43.23,26400.0
2008-06-06 12:00:00,43.24,43.24,43.13,43.14,41300.0,43.24,43.24,43.13,43.14,41300.0
2008-06-06 12:05:00,43.14,43.21,43.09,43.18,35200.0,43.14,43.21,43.09,43.18,35200.0
2008-06-06 12:10:00,43.19,43.28,43.19,43.25,29600.0,43.19,43.28,43.19,43.25,29600.0
2008-06-06 12:15:00,43.22,43.28,43.22,43.26,31100.0,43.22,43.28,43.22,43.26,31100.0
2008-06-06 12:20:00,43.26,43.26,43.17,43.2,25800.0,43.26,43.26,43.17,43.2,25800.0
2008-06-06 12:25:00,43.2,43.2,43.15,43.16,21200.0,43.2,43.2,43.15,43.16,21200.0
2008-06-06 12:30:00,43.16,43.24,43.16,43.22,22300.0,43.16,43.24,43.16,43.22,22300.0
2008-06-06 12:35:00,43.24,43.33,43.22,43.31,31900.0,43.24,43.33,43.22,43.31,31900.0
2008-06-06 12:40:00,43.31,43.34,43.27,43.28,24600.0,43.31,43.34,43.27,43.28,24600.0
2008-06-06 12:45:00,43.27,43.35,43.27,43.33,27600.0,43.27,43.35,43.27,43.33,27600.0
2008-06-06 12:50:00,43.33,43.34,43.18,43.21,45500.0,43.33,43.34,43.18,43.21,45500.0
2008-06-06 12:55:00,43.21,43.23,43.17,43.22,27200.0,43.21,43.23,43.17,43.22,27200.0
2008-06-06 13:00:00,43.22,43.23,43.08,43.08,65300.0,43.22,43.23,43.08,43.08,65300.0
2008-06-06 13:05:00,43.08,43.11,43.04,43.04,44800.0,43.08,43.11,43.04,43.04,44800.0
2008-06-06 13:10:00,43.04,43.12,43.0,43.07,64500.0,43.04,43.12,43.0,43.07,64500.0
2008-06-06 13:15:00,43.06,43.09,42.96,42.98,63100.0,43.06,43.09,42.96,42.98,63100.0
2008-06-06 13:20:00,42.99,43.14,42.99,43.09,61200.0,42.99,43.14,42.99,43.09,61200.0
2008-06-06 13:25:00,43.09,43.11,43.03,43.04,40500.0,43.09,43.11,43.03,43.04,40500.0
2008-06-06 13:30:00,43.04,43.05,42.96,43.05,48200.0,43.04,43.05,42.96,43.05,48200.0
2008-06-06 13:35:00,43.05,43.12,43.01,43.02,67800.0,43.05,43.12,43.01,43.02,67800.0
2008-06-06 13:40:00,43.02,43.08,43.01,43.06,25600.0,43.02,43.08,43.01,43.06,25600.0
2008-06-06 13:45:00,43.06,43.08,43.01,43.03,40800.0,43.06,43.08,43.01,43.03,40800.0
2008-06-06 13:50:00,43.03,43.03,42.92,42.98,69400.0,43.03,43.03,42.92,42.98,69400.0
2008-06-06 13:55:00,42.98,43.02,42.94,43.0,49400.0,42.98,43.02,42.94,43.0,49400.0
2008-06-06 14:00:00,43.0,43.0,42.94,42.96,58800.0,43.0,43.0,42.94,42.96,58800.0
2008-06-06 14:05:00,42.96,42.99,42.85,42.88,77300.0,42.96,42.99,42.85,42.88,77300.0
2008-06-06 14:10:00,42.88,42.92,42.73,42.78,79400.0,42.88,42.92,42.73,42.78,79400.0
2008-06-06 14:15:00,42.75,42.8,42.63,42.74,107700.0,42.75,42.8,42.63,42.74,107700.0
2008-06-06 14:20:00,42.74,42.8,42.64,42.66,56500.0,42.74,42.8,42.64,42.66,56500.0
2008-06-06 14:25:00,42.66,42.7,42.58,42.66,109900.0,42.66,42.7,42.58,42.66,109900.0
2008-06-06 14:30:00,42.66,42.73,42.65,42.67,49900.0,42.66,42.73,42.65,42.67,49900.0
2008-06-06 14:35:00,42.67,42.69,42.64,42.66,60000.0,42.67,42.69,42.64,42.66,60000.0
2008-06-06 14:40:00,42.67,42.73,42.64,42.69,40100.0,42.67,42.73,42.64,42.69,40100.0
2008-06-06 14:45:00,42.69,42.71,42.61,42.61,48100.0,42.69,42.71,42.61,42.61,48100.0
2008-06-06 14:50:00,42.61,42.64,42.57,42.58,51900.0,42.61,42.64,42.57,42.58,51900.0
2008-06-06 14:55:00,42.57,42.61,42.54,42.55,71200.0,42.57,42.61,42.54,42.55,71200.0
2008-06-06 15:00:00,42.56,42.72,42.55,42.7,66800.0,42.56,42.72,42.55,42.7,66800.0
2008-06-06 15:05:00,42.7,42.88,42.69,42.88,81400.0,42.7,42.88,42.69,42.88,81400.0
2008-06-06 15:10:00,42.88,42.96,42.84,42.91,90000.0,42.88,42.96,42.84,42.91,90000.0
2008-06-06 15:15:00,42.91,42.93,42.74,42.75,100200.0,42.91,42.93,42.74,42.75,100200.0
2008-06-06 15:20:00,42.75,42.76,42.67,42.68,68200.0,42.75,42.76,42.67,42.68,68200.0
2008-06-06 15:25:00,42.69,42.7,42.56,42.63,93000.0,42.69,42.7,42.56,42.63,93000.0
2008-06-06 15:30:00,42.64,42.68,42.53,42.57,117300.0,42.64,42.68,42.53,42.57,117300.0
2008-06-06 15:35:00,42.57,42.73,42.51,42.7,115200.0,42.57,42.73,42.51,42.7,115200.0
2008-06-06 15:40:00,42.7,42.71,42.6,42.61,131600.0,42.7,42.71,42.6,42.61,131600.0
2008-06-06 15:45:00,42.61,42.65,42.55,42.62,123300.0,42.61,42.65,42.55,42.62,123300.0
2008-06-06 15:50:00,42.61,42.61,42.37,42.38,463400.0,42.61,42.61,42.37,42.38,463400.0
2008-06-06 15:55:00,42.37,42.39,42.31,42.31,430000.0,42.37,42.39,42.31,42.31,430000.0
2008-06-09 09:30:00,42.58,42.75,42.39,42.46,43100.0,42.58,42.75,42.39,42.46,43100.0
2008-06-09 09:35:00,42.46,42.67,42.33,42.43,86000.0,42.46,42.67,42.33,42.43,86000.0
2008-06-09 09:40:00,42.47,42.47,42.25,42.38,54500.0,42.47,42.47,42.25,42.38,54500.0
2008-06-09 09:45:00,42.41,42.41,41.97,42.01,70300.0,42.41,42.41,41.97,42.01,70300.0
2008-06-09 09:50:00,42.02,42.24,41.98,42.16,38800.0,42.02,42.24,41.98,42.16,38800.0
2008-06-09 09:55:00,42.2,42.32,42.19,42.32,29300.0,42.2,42.32,42.19,42.32,29300.0
2008-06-09 10:00:00,42.33,42.43,42.12,42.15,101300.0,42.33,42.43,42.12,42.15,101300.0
2008-06-09 10:05:00,42.15,42.21,42.04,42.12,58200.0,42.15,42.21,42.04,42.12,58200.0
2008-06-09 10:10:00,42.11,42.25,42.11,42.25,49400.0,42.11,42.25,42.11,42.25,49400.0
2008-06-09 10:15:00,42.26,42.58,42.25,42.4,58800.0,42.26,42.58,42.25,42.4,58800.0
2008-06-09 10:20:00,42.41,42.42,42.09,42.21,91900.0,42.41,42.42,42.09,42.21,91900.0
2008-06-09 10:25:00,42.22,42.27,42.1,42.22,36500.0,42.22,42.27,42.1,42.22,36500.0
2008-06-09 10:30:00,42.2,42.25,42.16,42.19,25700.0,42.2,42.25,42.16,42.19,25700.0
2008-06-09 10:35:00,42.19,42.24,42.14,42.21,39300.0,42.19,42.24,42.14,42.21,39300.0
2008-06-09 10:40:00,42.2,42.24,42.05,42.1,48300.0,42.2,42.24,42.05,42.1,48300.0
2008-06-09 10:45:00,42.09,42.09,42.0,42.02,50800.0,42.09,42.09,42.0,42.02,50800.0
2008-06-09 10:50:00,42.01,42.09,42.0,42.01,22200.0,42.01,42.09,42.0,42.01,22200.0
2008-06-09 10:55:00,42.01,42.06,41.98,42.0,29100.0,42.01,42.06,41.98,42.0,29100.0
2008-06-09 11:00:00,41.99,42.03,41.97,42.0,41700.0,41.99,42.03,41.97,42.0,41700.0
2008-06-09 11:05:00,42.0,42.02,41.98,42.0,24200.0,42.0,42.02,41.98,42.0,24200.0
2008-06-09 11:10:00,42.01,42.1,42.01,42.05,17100.0,42.01,42.1,42.01,42.05,17100.0
2008-06-09 11:15:00,42.08,42.12,42.02,42.06,11300.0,42.08,42.12,42.02,42.06,11300.0
2008-06-09 11:20:00,42.08,42.17,42.05,42.14,20000.0,42.08,42.17,42.05,42.14,20000.0
2008-06-09 11:25:00,42.13,42.22,42.12,42.18,30900.0,42.13,42.22,42.12,42.18,30900.0
2008-06-09 11:30:00,42.18,42.28,42.18,42.26,20800.0,42.18,42.28,42.18,42.26,20800.0
2008-06-09 11:35:00,42.24,42.27,42.21,42.21,29600.0,42.24,42.27,42.21,42.21,29600.0
2008-06-09 11:40:00,42.2,42.22,42.04,42.09,44700.0,42.2,42.22,42.04,42.09,44700.0
2008-06-09 11:45:00,42.07,42.12,42.04,42.12,15900.0,42.07,42.12,42.04,42.12,15900.0
2008-06-09 11:50:00,42.13,42.14,42.1,42.1,10100.0,42.13,42.14,42.1,42.1,10100.0
2008-06-09 11:55:00,42.1,42.12,42.06,42.09,14000.0,42.1,42.12,42.06,42.09,14000.0
2008-06-09 12:00:00,42.08,42.1,41.97,41.97,44800.0,42.08,42.1,41.97,41.97,44800.0
2008-06-09 12:05:00,41.97,42.03,41.97,42.03,20500.0,41.97,42.03,41.97,42.03,20500.0
2008-06-09 12:10:00,42.04,42.13,42.0,42.13,14600.0,42.04,42.13,42.0,42.13,14600.0
2008-06-09 12:15:00,42.14,42.15,42.12,42.14,9400.0,42.14,42.15,42.12,42.14,9400.0
2008-06-09 12:20:00,42.15,42.24,42.15,42.22,10100.0,42.15,42.24,42.15,42.22,10100.0
2008-06-09 12:25:00,42.22,42.24,42.21,42.22,7900.0,42.22,42.24,42.21,42.22,7900.0
2008-06-09 12:30:00,42.22,42.26,42.22,42.24,12200.0,42.22,42.26,42.22,42.24,12200.0
2008-06-09 12:35:00,42.26,42.26,42.23,42.23,7900.0,42.26,42.26,42.23,42.23,7900.0
2008-06-09 12:40:00,42.24,42.29,42.23,42.29,15200.0,42.24,42.29,42.23,42.29,15200.0
2008-06-09 12:45:00,42.29,42.32,42.27,42.32,12500.0,42.29,42.32,42.27,42.32,12500.0
2008-06-09 12:50:00,42.31,42.42,42.3,42.37,24100.0,42.31,42.42,42.3,42.37,24100.0
2008-06-09 12:55:00,42.37,42.43,42.37,42.43,18600.0,42.37,42.43,42.37,42.43,18600.0
2008-06-09 13:00:00,42.42,42.44,42.32,42.33,22100.0,42.42,42.44,42.32,42.33,22100.0
2008-06-09 13:05:00,42.33,42.34,42.22,42.25,34200.0,42.33,42.34,42.22,42.25,34200.0
2008-06-09 13:10:00,42.27,42.32,42.23,42.23,22100.0,42.27,42.32,42.23,42.23,22100.0
2008-06-09 13:15:00,42.23,42.23,42.05,42.08,44000.0,42.23,42.23,42.05,42.08,44000.0
2008-06-09 13:20:00,42.08,42.11,41.97,42.06,33900.0,42.08,42.11,41.97,42.06,33900.0
2008-06-09 13:25:00,42.06,42.1,41.99,42.07,44800.0,42.06,42.1,41.99,42.07,44800.0
2008-06-09 13:30:00,42.06,42.1,42.05,42.08,44600.0,42.06,42.1,42.05,42.08,44600.0
2008-06-09 13:35:00,42.08,42.1,42.04,42.05,53400.0,42.08,42.1,42.04,42.05,53400.0
2008-06-09 13:40:00,42.05,42.08,41.99,42.04,82300.0,42.05,42.08,41.99,42.04,82300.0
2008-06-09 13:45:00,42.03,42.07,41.99,42.04,60700.0,42.03,42.07,41.99,42.04,60700.0
2008-06-09 13:50:00,42.05,42.05,41.81,41.9,122300.0,42.05,42.05,41.81,41.9,122300.0
2008-06-09 13:55:00,41.89,41.91,41.83,41.84,111300.0,41.89,41.91,41.83,41.84,111300.0
2008-06-09 14:00:00,41.84,41.98,41.82,41.98,71100.0,41.84,41.98,41.82,41.98,71100.0
2008-06-09 14:05:00,41.99,42.02,41.81,41.83,92100.0,41.99,42.02,41.81,41.83,92100.0
2008-06-09 14:10:00,41.84,41.85,41.72,41.79,94300.0,41.84,41.85,41.72,41.79,94300.0
2008-06-09 14:15:00,41.79,41.79,41.66,41.79,58700.0,41.79,41.79,41.66,41.79,58700.0
2008-06-09 14:20:00,41.8,41.86,41.75,41.85,63000.0,41.8,41.86,41.75,41.85,63000.0
2008-06-09 14:25:00,41.85,41.96,41.81,41.91,76500.0,41.85,41.96,41.81,41.91,76500.0
2008-06-09 14:30:00,41.91,42.01,41.89,41.96,35200.0,41.91,42.01,41.89,41.96,35200.0
2008-06-09 14:35:00,41.96,42.14,41.93,42.1,96600.0,41.96,42.14,41.93,42.1,96600.0
2008-06-09 14:40:00,42.09,42.09,41.99,42.0,41200.0,42.09,42.09,41.99,42.0,41200.0
2008-06-09 14:45:00,42.02,42.13,42.01,42.11,78900.0,42.02,42.13,42.01,42.11,78900.0
2008-06-09 14:50:00,42.11,42.14,41.97,41.97,63300.0,42.11,42.14,41.97,41.97,63300.0
2008-06-09 14:55:00,41.97,42.08,41.96,41.99,68600.0,41.97,42.08,41.96,41.99,68600.0
2008-06-09 15:00:00,41.99,42.04,41.85,41.85,92000.0,41.99,42.04,41.85,41.85,92000.0
2008-06-09 15:05:00,41.85,41.97,41.82,41.94,68900.0,41.85,41.97,41.82,41.94,68900.0
2008-06-09 15:10:00,41.94,42.08,41.92,42.02,56400.0,41.94,42.08,41.92,42.02,56400.0
2008-06-09 15:15:00,42.01,42.08,41.97,42.04,42900.0,42.01,42.08,41.97,42.04,42900.0
2008-06-09 15:20:00,42.04,42.2,42.02,42.07,68800.0,42.04,42.2,42.02,42.07,68800.0
2008-06-09 15:25:00,42.08,42.16,42.03,42.16,55500.0,42.08,42.16,42.03,42.16,55500.0
2008-06-09 15:30:00,42.17,42.27,42.16,42.24,118800.0,42.17,42.27,42.16,42.24,118800.0
2008-06-09 15:35:00,42.25,42.34,42.22,42.26,127900.0,42.25,42.34,42.22,42.26,127900.0
2008-06-09 15:40:00,42.25,42.51,42.23,42.5,129800.0,42.25,42.51,42.23,42.5,129800.0
2008-06-09 15:45:00,42.5,42.53,42.43,42.45,79200.0,42.5,42.53,42.43,42.45,79200.0
2008-06-09 15:50:00,42.45,42.46,42.37,42.4,138600.0,42.45,42.46,42.37,42.4,138600.0
2008-06-09 15:55:00,42.4,42.48,42.36,42.48,176200.0,42.4,42.48,42.36,42.48,176200.0
2008-06-10 09:30:00,42.36,42.36,41.99,42.08,58100.0,42.36,42.36,41.99,42.08,58100.0
2008-06-10 09:35:00,42.1,42.3,42.01,42.08,60900.0,42.1,42.3,42.01,42.08,60900.0
2008-06-10 09:40:00,42.09,42.1,41.72,41.79,78600.0,42.09,42.1,41.72,41.79,78600.0
2008-06-10 09:45:00,41.78,42.01,41.75,41.86,53600.0,41.78,42.01,41.75,41.86,53600.0
2008-06-10 09:50:00,41.86,42.0,41.84,41.92,34900.0,41.86,42.0,41.84,41.92,34900.0
2008-06-10 09:55:00,41.92,41.92,41.74,41.77,43900.0,41.92,41.92,41.74,41.77,43900.0
2008-06-10 10:00:00,41.77,41.78,41.63,41.71,99000.0,41.77,41.78,41.63,41.71,99000.0
2008-06-10 10:05:00,41.72,41.72,41.55,41.63,123000.0,41.72,41.72,41.55,41.63,123000.0
2008-06-10 10:10:00,41.63,41.89,41.62,41.88,83600.0,41.63,41.89,41.62,41.88,83600.0
2008-06-10 10:15:00,41.88,41.89,41.77,41.84,72600.0,41.88,41.89,41.77,41.84,72600.0
2008-06-10 10:20:00,41.86,41.88,41.76,41.77,76800.0,41.86,41.88,41.76,41.77,76800.0
2008-06-10 10:25:00,41.77,41.97,41.77,41.89,88900.0,41.77,41.97,41.77,41.89,88900.0
2008-06-10 10:30:00,41.89,41.89,41.73,41.75,57700.0,41.89,41.89,41.73,41.75,57700.0
2008-06-10 10:35:00,41.75,41.78,41.68,41.74,53300.0,41.75,41.78,41.68,41.74,53300.0
2008-06-10 10:40:00,41.74,41.74,41.59,41.67,42000.0,41.74,41.74,41.59,41.67,42000.0
2008-06-10 10:45:00,41.68,41.77,41.63,41.76,30600.0,41.68,41.77,41.63,41.76,30600.0
2008-06-10 10:50:00,41.75,41.77,41.65,41.71,36000.0,41.75,41.77,41.65,41.71,36000.0
2008-06-10 10:55:00,41.7,41.85,41.61,41.83,67100.0,41.7,41.85,41.61,41.83,67100.0
2008-06-10 11:00:00,41.85,41.88,41.63,41.66,51200.0,41.85,41.88,41.63,41.66,51200.0
2008-06-10 11:05:00,41.66,41.75,41.59,41.72,65400.0,41.66,41.75,41.59,41.72,65400.0
2008-06-10 11:10:00,41.74,41.74,41.55,41.55,65900.0,41.74,41.74,41.55,41.55,65900.0
2008-06-10 11:15:00,41.56,41.62,41.51,41.62,43800.0,41.56,41.62,41.51,41.62,43800.0
2008-06-10 11:20:00,41.63,41.67,41.56,41.63,56900.0,41.63,41.67,41.56,41.63,56900.0
2008-06-10 11:25:00,41.63,41.66,41.6,41.61,55300.0,41.63,41.66,41.6,41.61,55300.0
2008-06-10 11:30:00,41.62,41.62,41.51,41.54,53400.0,41.62,41.62,41.51,41.54,53400.0
2008-06-10 11:35:00,41.54,41.56,41.47,41.48,63000.0,41.54,41.56,41.47,41.48,63000.0
2008-06-10 11:40:00,41.48,41.62,41.48,41.61,38300.0,41.48,41.62,41.48,41.61,38300.0
2008-06-10 11:45:00,41.62,41.74,41.6,41.64,52500.0,41.62,41.74,41.6,41.64,52500.0
2008-06-10 11:50:00,41.65,41.73,41.56,41.6,68600.0,41.65,41.73,41.56,41.6,68600.0
2008-06-10 11:55:00,41.6,41.67,41.52,41.54,52900.0,41.6,41.67,41.52,41.54,52900.0
2008-06-10 12:00:00,41.55,41.69,41.54,41.68,108200.0,41.55,41.69,41.54,41.68,108200.0
2008-06-10 12:05:00,41.68,41.84,41.68,41.79,65600.0,41.68,41.84,41.68,41.79,65600.0
2008-06-10 12:10:00,41.79,41.97,41.78,41.87,80600.0,41.79,41.97,41.78,41.87,80600.0
2008-06-10 12:15:00,41.87,42.01,41.87,42.0,27700.0,41.87,42.01,41.87,42.0,27700.0
2008-06-10 12:20:00,42.01,42.01,41.87,41.95,87900.0,42.01,42.01,41.87,41.95,87900.0
2008-06-10 12:25:00,41.96,41.96,41.81,41.82,38200.0,41.96,41.96,41.81,41.82,38200.0
2008-06-10 12:30:00,41.84,42.0,41.83,41.98,35100.0,41.84,42.0,41.83,41.98,35100.0
2008-06-10 12:35:00,41.98,42.08,41.97,42.05,46600.0,41.98,42.08,41.97,42.05,46600.0
2008-06-10 12:40:00,42.05,42.09,42.0,42.0,43100.0,42.05,42.09,42.0,42.0,43100.0
2008-06-10 12:45:00,42.01,42.03,41.94,42.0,38900.0,42.01,42.03,41.94,42.0,38900.0
2008-06-10 12:50:00,42.0,42.0,41.94,42.0,37200.0,42.0,42.0,41.94,42.0,37200.0
2008-06-10 12:55:00,41.99,42.02,41.96,41.96,42200.0,41.99,42.02,41.96,41.96,42200.0
2008-06-10 13:00:00,41.96,41.97,41.87,41.92,40400.0,41.96,41.97,41.87,41.92,40400.0
2008-06-10 13:05:00,41.92,41.96,41.91,41.94,34100.0,41.92,41.96,41.91,41.94,34100.0
2008-06-10 13:10:00,41.94,42.17,41.93,42.1,127600.0,41.94,42.17,41.93,42.1,127600.0
2008-06-10 13:15:00,42.1,42.15,42.04,42.05,77900.0,42.1,42.15,42.04,42.05,77900.0
2008-06-10 13:20:00,42.05,42.12,42.02,42.1,55500.0,42.05,42.12,42.02,42.1,55500.0
2008-06-10 13:25:00,42.09,42.16,42.08,42.15,31200.0,42.09,42.16,42.08,42.15,31200.0
2008-06-10 13:30:00,42.13,42.13,41.96,41.97,40300.0,42.13,42.13,41.96,41.97,40300.0
2008-06-10 13:35:00,41.95,41.96,41.89,41.93,32400.0,41.95,41.96,41.89,41.93,32400.0
2008-06-10 13:40:00,41.92,42.02,41.92,42.02,19400.0,41.92,42.02,41.92,42.02,19400.0
2008-06-10 13:45:00,42.01,42.05,41.97,42.03,15900.0,42.01,42.05,41.97,42.03,15900.0
2008-06-10 13:50:00,42.02,42.1,41.99,42.09,31000.0,42.02,42.1,41.99,42.09,31000.0
2008-06-10 13:55:00,42.09,42.09,41.95,41.97,26400.0,42.09,42.09,41.95,41.97,26400.0
2008-06-10 14:00:00,41.97,41.99,41.78,41.8,69100.0,41.97,41.99,41.78,41.8,69100.0
2008-06-10 14:05:00,41.8,41.83,41.66,41.73,102700.0,41.8,41.83,41.66,41.73,102700.0
2008-06-10 14:10:00,41.73,41.74,41.67,41.74,37800.0,41.73,41.74,41.67,41.74,37800.0
2008-06-10 14:15:00,41.74,41.74,41.59,41.6,44300.0,41.74,41.74,41.59,41.6,44300.0
2008-06-10 14:20:00,41.59,41.73,41.59,41.66,41100.0,41.59,41.73,41.59,41.66,41100.0
2008-06-10 14:25:00,41.66,41.79,41.6,41.77,51500.0,41.66,41.79,41.6,41.77,51500.0
2008-06-10 14:30:00,41.77,41.78,41.71,41.72,18900.0,41.77,41.78,41.71,41.72,18900.0
2008-06-10 14:35:00,41.72,41.75,41.69,41.74,32400.0,41.72,41.75,41.69,41.74,32400.0
2008-06-10 14:40:00,41.75,41.85,41.72,41.8,37900.0,41.75,41.85,41.72,41.8,37900.0
2008-06-10 14:45:00,41.8,41.81,41.73,41.77,43700.0,41.8,41.81,41.73,41.77,43700.0
2008-06-10 14:50:00,41.76,41.79,41.69,41.74,39500.0,41.76,41.79,41.69,41.74,39500.0
2008-06-10 14:55:00,41.74,41.85,41.71,41.81,43700.0,41.74,41.85,41.71,41.81,43700.0
2008-06-10 15:00:00,41.82,42.04,41.81,41.94,197500.0,41.82,42.04,41.81,41.94,197500.0
2008-06-10 15:05:00,41.94,41.97,41.9,41.91,43400.0,41.94,41.97,41.9,41.91,43400.0
2008-06-10 15:10:00,41.9,41.96,41.88,41.95,69600.0,41.9,41.96,41.88,41.95,69600.0
2008-06-10 15:15:00,41.96,41.96,41.84,41.87,104100.0,41.96,41.96,41.84,41.87,104100.0
2008-06-10 15:20:00,41.88,41.99,41.88,41.97,78900.0,41.88,41.99,41.88,41.97,78900.0
2008-06-10 15:25:00,41.97,42.01,41.95,41.98,54700.0,41.97,42.01,41.95,41.98,54700.0
2008-06-10 15:30:00,41.98,42.0,41.87,41.87,91300.0,41.98,42.0,41.87,41.87,91300.0
2008-06-10 15:35:00,41.88,41.94,41.87,41.9,76900.0,41.88,41.94,41.87,41.9,76900.0
2008-06-10 15:40:00,41.91,41.93,41.79,41.89,109800.0,41.91,41.93,41.79,41.89,109800.0
2008-06-10 15:45:00,41.89,41.95,41.85,41.85,90500.0,41.89,41.95,41.85,41.85,90500.0
2008-06-10 15:50:00,41.85,41.93,41.77,41.92,137400.0,41.85,41.93,41.77,41.92,137400.0
2008-06-10 15:55:00,41.9,41.91,41.74,41.76,303800.0,41.9,41.91,41.74,41.76,303800.0
2008-06-11 09:30:00,41.58,41.94,41.55,41.73,78000.0,41.58,41.94,41.55,41.73,78000.0
2008-06-11 09:35:00,41.73,41.73,41.42,41.48,54200.0,41.73,41.73,41.42,41.48,54200.0
2008-06-11 09:40:00,41.49,41.55,41.33,41.38,40100.0,41.49,41.55,41.33,41.38,40100.0
2008-06-11 09:45:00,41.38,41.47,41.33,41.39,30300.0,41.38,41.47,41.33,41.39,30300.0
2008-06-11 09:50:00,41.37,41.4,41.2,41.27,66500.0,41.37,41.4,41.2,41.27,66500.0
2008-06-11 09:55:00,41.29,41.31,41.17,41.17,92000.0,41.29,41.31,41.17,41.17,92000.0
2008-06-11 10:00:00,41.16,41.17,41.04,41.12,78900.0,41.16,41.17,41.04,41.12,78900.0
2008-06-11 10:05:00,41.12,41.24,41.1,41.21,67400.0,41.12,41.24,41.1,41.21,67400.0
2008-06-11 10:10:00,41.2,41.22,40.99,41.04,110900.0,41.2,41.22,40.99,41.04,110900.0
2008-06-11 10:15:00,41.04,41.11,41.01,41.04,80800.0,41.04,41.11,41.01,41.04,80800.0
2008-06-11 10:20:00,41.05,41.06,40.89,40.94,89900.0,41.05,41.06,40.89,40.94,89900.0
2008-06-11 10:25:00,40.95,40.96,40.68,40.75,93000.0,40.95,40.96,40.68,40.75,93000.0
2008-06-11 10:30:00,40.75,40.84,40.68,40.81,218700.0,40.75,40.84,40.68,40.81,218700.0
2008-06-11 10:35:00,40.81,40.91,40.7,40.91,272500.0,40.81,40.91,40.7,40.91,272500.0
2008-06-11 10:40:00,40.93,40.94,40.67,40.69,125100.0,40.93,40.94,40.67,40.69,125100.0
2008-06-11 10:45:00,40.7,40.88,40.68,40.84,66900.0,40.7,40.88,40.68,40.84,66900.0
2008-06-11 10:50:00,40.84,40.92,40.81,40.9,57700.0,40.84,40.92,40.81,40.9,57700.0
2008-06-11 10:55:00,40.9,41.1,40.82,41.09,123100.0,40.9,41.1,40.82,41.09,123100.0
2008-06-11 11:00:00,41.09,41.1,40.98,40.99,45600.0,41.09,41.1,40.98,40.99,45600.0
2008-06-11 11:05:00,40.97,41.06,40.94,40.98,78000.0,40.97,41.06,40.94,40.98,78000.0
2008-06-11 11:10:00,40.98,41.13,40.96,41.13,73200.0,40.98,41.13,40.96,41.13,73200.0
2008-06-11 11:15:00,41.14,41.21,41.03,41.1,91500.0,41.14,41.21,41.03,41.1,91500.0
2008-06-11 11:20:00,41.1,41.12,40.92,41.0,111200.0,41.1,41.12,40.92,41.0,111200.0
2008-06-11 11:25:00,41.01,41.02,40.84,40.9,81200.0,41.01,41.02,40.84,40.9,81200.0
2008-06-11 11:30:00,40.9,40.98,40.83,40.9,77300.0,40.9,40.98,40.83,40.9,77300.0
2008-06-11 11:35:00,40.9,41.03,40.9,41.03,42400.0,40.9,41.03,40.9,41.03,42400.0
2008-06-11 11:40:00,41.02,41.06,40.97,41.01,40300.0,41.02,41.06,40.97,41.01,40300.0
2008-06-11 11:45:00,41.01,41.02,40.89,40.94,27100.0,41.01,41.02,40.89,40.94,27100.0
2008-06-11 11:50:00,40.96,41.09,40.95,41.03,46500.0,40.96,41.09,40.95,41.03,46500.0
2008-06-11 11:55:00,41.03,41.19,41.03,41.15,32100.0,41.03,41.19,41.03,41.15,32100.0
2008-06-11 12:00:00,41.14,41.14,41.04,41.1,23400.0,41.14,41.14,41.04,41.1,23400.0
2008-06-11 12:05:00,41.1,41.16,41.05,41.13,26900.0,41.1,41.16,41.05,41.13,26900.0
2008-06-11 12:10:00,41.11,41.14,41.05,41.09,39300.0,41.11,41.14,41.05,41.09,39300.0
2008-06-11 12:15:00,41.08,41.17,41.07,41.12,33900.0,41.08,41.17,41.07,41.12,33900.0
2008-06-11 12:20:00,41.11,41.15,41.09,41.15,24900.0,41.11,41.15,41.09,41.15,24900.0
2008-06-11 12:25:00,41.15,41.15,40.94,40.97,29300.0,41.15,41.15,40.94,40.97,29300.0
2008-06-11 12:30:00,40.96,41.03,40.94,41.03,37200.0,40.96,41.03,40.94,41.03,37200.0
2008-06-11 12:35:00,41.01,41.1,40.96,41.0,63000.0,41.01,41.1,40.96,41.0,63000.0
2008-06-11 12:40:00,41.0,41.02,40.84,40.86,67600.0,41.0,41.02,40.84,40.86,67600.0
2008-06-11 12:45:00,40.86,40.92,40.85,40.89,43600.0,40.86,40.92,40.85,40.89,43600.0
2008-06-11 12:50:00,40.9,40.9,40.76,40.8,64600.0,40.9,40.9,40.76,40.8,64600.0
2008-06-11 12:55:00,40.8,40.83,40.76,40.8,60100.0,40.8,40.83,40.76,40.8,60100.0
2008-06-11 13:00:00,40.79,40.81,40.76,40.79,120700.0,40.79,40.81,40.76,40.79,120700.0
2008-06-11 13:05:00,40.79,40.8,40.76,40.8,44800.0,40.79,40.8,40.76,40.8,44800.0
2008-06-11 13:10:00,40.79,40.87,40.72,40.87,82400.0,40.79,40.87,40.72,40.87,82400.0
2008-06-11 13:15:00,40.87,40.89,40.84,40.85,36600.0,40.87,40.89,40.84,40.85,36600.0
2008-06-11 13:20:00,40.85,40.87,40.78,40.83,36900.0,40.85,40.87,40.78,40.83,36900.0
2008-06-11 13:25:00,40.84,40.85,40.81,40.82,39700.0,40.84,40.85,40.81,40.82,39700.0
2008-06-11 13:30:00,40.82,40.83,40.74,40.76,36800.0,40.82,40.83,40.74,40.76,36800.0
2008-06-11 13:35:00,40.76,40.77,40.68,40.71,46400.0,40.76,40.77,40.68,40.71,46400.0
2008-06-11 13:40:00,40.71,40.8,40.71,40.79,26800.0,40.71,40.8,40.71,40.79,26800.0
2008-06-11 13:45:00,40.79,40.79,40.73,40.76,30800.0,40.79,40.79,40.73,40.76,30800.0
2008-06-11 13:50:00,40.78,40.79,40.71,40.75,16100.0,40.78,40.79,40.71,40.75,16100.0
2008-06-11 13:55:00,40.75,40.79,40.7,40.77,43800.0,40.75,40.79,40.7,40.77,43800.0
2008-06-11 14:00:00,40.78,40.83,40.65,40.8,84700.0,40.78,40.83,40.65,40.8,84700.0
2008-06-11 14:05:00,40.8,40.86,40.72,40.83,41900.0,40.8,40.86,40.72,40.83,41900.0
2008-06-11 14:10:00,40.85,40.9,40.79,40.89,56900.0,40.85,40.9,40.79,40.89,56900.0
2008-06-11 14:15:00,40.9,40.95,40.88,40.92,41400.0,40.9,40.95,40.88,40.92,41400.0
2008-06-11 14:20:00,40.92,40.97,40.9,40.92,66400.0,40.92,40.97,40.9,40.92,66400.0
2008-06-11 14:25:00,40.92,41.0,40.86,40.87,53100.0,40.92,41.0,40.86,40.87,53100.0
2008-06-11 14:30:00,40.88,40.93,40.84,40.84,41000.0,40.88,40.93,40.84,40.84,41000.0
2008-06-11 14:35:00,40.84,40.85,40.79,40.84,39400.0,40.84,40.85,40.79,40.84,39400.0
2008-06-11 14:40:00,40.83,40.96,40.83,40.91,59100.0,40.83,40.96,40.83,40.91,59100.0
2008-06-11 14:45:00,40.91,40.96,40.86,40.87,49800.0,40.91,40.96,40.86,40.87,49800.0
2008-06-11 14:50:00,40.87,40.91,40.87,40.88,30800.0,40.87,40.91,40.87,40.88,30800.0
2008-06-11 14:55:00,40.89,40.9,40.81,40.81,46100.0,40.89,40.9,40.81,40.81,46100.0
2008-06-11 15:00:00,40.8,40.92,40.8,40.88,44300.0,40.8,40.92,40.8,40.88,44300.0
2008-06-11 15:05:00,40.89,40.9,40.88,40.9,39300.0,40.89,40.9,40.88,40.9,39300.0
2008-06-11 15:10:00,40.9,40.91,40.85,40.86,111400.0,40.9,40.91,40.85,40.86,111400.0
2008-06-11 15:15:00,40.86,40.9,40.8,40.81,83800.0,40.86,40.9,40.8,40.81,83800.0
2008-06-11 15:20:00,40.8,40.9,40.74,40.81,127900.0,40.8,40.9,40.74,40.81,127900.0
2008-06-11 15:25:00,40.81,40.9,40.78,40.89,135000.0,40.81,40.9,40.78,40.89,135000.0
2008-06-11 15:30:00,40.9,40.91,40.76,40.81,168400.0,40.9,40.91,40.76,40.81,168400.0
2008-06-11 15:35:00,40.8,40.92,40.77,40.78,126700.0,40.8,40.92,40.77,40.78,126700.0
2008-06-11 15:40:00,40.79,40.89,40.79,40.83,145400.0,40.79,40.89,40.79,40.83,145400.0
2008-06-11 15:45:00,40.83,40.92,40.81,40.86,155100.0,40.83,40.92,40.81,40.86,155100.0
2008-06-11 15:50:00,40.85,40.89,40.71,40.85,276100.0,40.85,40.89,40.71,40.85,276100.0
2008-06-11 15:55:00,40.85,40.87,40.79,40.79,224100.0,40.85,40.87,40.79,40.79,224100.0
2008-06-12 09:30:00,40.62,41.31,40.62,41.06,51400.0,40.62,41.31,40.62,41.06,51400.0
2008-06-12 09:35:00,41.03,41.11,40.95,41.1,37600.0,41.03,41.11,40.95,41.1,37600.0
2008-06-12 09:40:00,41.12,41.3,41.11,41.18,52300.0,41.12,41.3,41.11,41.18,52300.0
2008-06-12 09:45:00,41.19,41.36,41.19,41.33,53500.0,41.19,41.36,41.19,41.33,53500.0
2008-06-12 09:50:00,41.33,41.56,41.33,41.53,77000.0,41.33,41.56,41.33,41.53,77000.0
2008-06-12 09:55:00,41.54,41.59,41.32,41.34,50700.0,41.54,41.59,41.32,41.34,50700.0
2008-06-12 10:00:00,41.33,41.39,41.21,41.37,66800.0,41.33,41.39,41.21,41.37,66800.0
2008-06-12 10:05:00,41.36,41.45,41.24,41.39,73600.0,41.36,41.45,41.24,41.39,73600.0
2008-06-12 10:10:00,41.41,41.41,41.22,41.29,37500.0,41.41,41.41,41.22,41.29,37500.0
2008-06-12 10:15:00,41.3,41.3,41.24,41.24,28900.0,41.3,41.3,41.24,41.24,28900.0
2008-06-12 10:20:00,41.22,41.24,41.11,41.23,34800.0,41.22,41.24,41.11,41.23,34800.0
2008-06-12 10:25:00,41.24,41.35,41.22,41.29,26000.0,41.24,41.35,41.22,41.29,26000.0
2008-06-12 10:30:00,41.3,41.32,41.21,41.22,77000.0,41.3,41.32,41.21,41.22,77000.0
2008-06-12 10:35:00,41.22,41.22,41.09,41.17,80600.0,41.22,41.22,41.09,41.17,80600.0
2008-06-12 10:40:00,41.17,41.22,41.12,41.19,51000.0,41.17,41.22,41.12,41.19,51000.0
2008-06-12 10:45:00,41.19,41.2,41.09,41.17,43300.0,41.19,41.2,41.09,41.17,43300.0
2008-06-12 10:50:00,41.16,41.25,41.14,41.25,53000.0,41.16,41.25,41.14,41.25,53000.0
2008-06-12 10:55:00,41.25,41.33,41.21,41.33,50500.0,41.25,41.33,41.21,41.33,50500.0
2008-06-12 11:00:00,41.33,41.45,41.32,41.39,103200.0,41.33,41.45,41.32,41.39,103200.0
2008-06-12 11:05:00,41.4,41.46,41.3,41.36,46800.0,41.4,41.46,41.3,41.36,46800.0
2008-06-12 11:10:00,41.36,41.42,41.33,41.42,27100.0,41.36,41.42,41.33,41.42,27100.0
2008-06-12 11:15:00,41.41,41.49,41.34,41.35,42700.0,41.41,41.49,41.34,41.35,42700.0
2008-06-12 11:20:00,41.35,41.39,41.3,41.3,70000.0,41.35,41.39,41.3,41.3,70000.0
2008-06-12 11:25:00,41.31,41.32,41.16,41.19,128200.0,41.31,41.32,41.16,41.19,128200.0
2008-06-12 11:30:00,41.2,41.28,41.2,41.28,70400.0,41.2,41.28,41.2,41.28,70400.0
2008-06-12 11:35:00,41.28,41.34,41.25,41.33,42600.0,41.28,41.34,41.25,41.33,42600.0
2008-06-12 11:40:00,41.33,41.34,41.18,41.2,34400.0,41.33,41.34,41.18,41.2,34400.0
2008-06-12 11:45:00,41.18,41.22,41.14,41.19,37400.0,41.18,41.22,41.14,41.19,37400.0
2008-06-12 11:50:00,41.18,41.18,41.07,41.1,35200.0,41.18,41.18,41.07,41.1,35200.0
2008-06-12 11:55:00,41.1,41.23,41.06,41.2,24600.0,41.1,41.23,41.06,41.2,24600.0
2008-06-12 12:00:00,41.21,41.29,41.21,41.24,35600.0,41.21,41.29,41.21,41.24,35600.0
2008-06-12 12:05:00,41.24,41.39,41.24,41.39,24900.0,41.24,41.39,41.24,41.39,24900.0
2008-06-12 12:10:00,41.4,41.49,41.38,41.48,76700.0,41.4,41.49,41.38,41.48,76700.0
2008-06-12 12:15:00,41.47,41.51,41.39,41.44,124000.0,41.47,41.51,41.39,41.44,124000.0
2008-06-12 12:20:00,41.43,41.48,41.39,41.45,47700.0,41.43,41.48,41.39,41.45,47700.0
2008-06-12 12:25:00,41.45,41.51,41.44,41.47,33800.0,41.45,41.51,41.44,41.47,33800.0
2008-06-12 12:30:00,41.47,41.49,41.41,41.46,33600.0,41.47,41.49,41.41,41.46,33600.0
2008-06-12 12:35:00,41.45,41.48,41.4,41.45,30300.0,41.45,41.48,41.4,41.45,30300.0
2008-06-12 12:40:00,41.44,41.48,41.39,41.42,37800.0,41.44,41.48,41.39,41.42,37800.0
2008-06-12 12:45:00,41.42,41.44,41.32,41.34,48300.0,41.42,41.44,41.32,41.34,48300.0
2008-06-12 12:50:00,41.36,41.37,41.23,41.3,45600.0,41.36,41.37,41.23,41.3,45600.0
2008-06-12 12:55:00,41.3,41.32,41.25,41.27,59000.0,41.3,41.32,41.25,41.27,59000.0
2008-06-12 13:00:00,41.26,41.33,41.26,41.3,65600.0,41.26,41.33,41.26,41.3,65600.0
2008-06-12 13:05:00,41.29,41.3,41.17,41.25,60800.0,41.29,41.3,41.17,41.25,60800.0
2008-06-12 13:10:00,41.25,41.29,41.14,41.29,79500.0,41.25,41.29,41.14,41.29,79500.0
2008-06-12 13:15:00,41.31,41.34,41.24,41.24,21000.0,41.31,41.34,41.24,41.24,21000.0
2008-06-12 13:20:00,41.22,41.32,41.21,41.31,27100.0,41.22,41.32,41.21,41.31,27100.0
2008-06-12 13:25:00,41.29,41.37,41.29,41.32,31400.0,41.29,41.37,41.29,41.32,31400.0
2008-06-12 13:30:00,41.32,41.32,41.16,41.16,48800.0,41.32,41.32,41.16,41.16,48800.0
2008-06-12 13:35:00,41.16,41.27,41.16,41.25,29500.0,41.16,41.27,41.16,41.25,29500.0
2008-06-12 13:40:00,41.25,41.26,41.13,41.14,44300.0,41.25,41.26,41.13,41.14,44300.0
2008-06-12 13:45:00,41.14,41.16,40.98,41.0,50200.0,41.14,41.16,40.98,41.0,50200.0
2008-06-12 13:50:00,40.99,41.04,40.95,41.03,42000.0,40.99,41.04,40.95,41.03,42000.0
2008-06-12 13:55:00,41.02,41.12,40.99,41.1,27100.0,41.02,41.12,40.99,41.1,27100.0
2008-06-12 14:00:00,41.1,41.13,41.01,41.02,52300.0,41.1,41.13,41.01,41.02,52300.0
2008-06-12 14:05:00,41.0,41.18,40.98,41.17,49000.0,41.0,41.18,40.98,41.17,49000.0
2008-06-12 14:10:00,41.18,41.25,41.12,41.22,35600.0,41.18,41.25,41.12,41.22,35600.0
2008-06-12 14:15:00,41.22,41.26,41.19,41.19,59100.0,41.22,41.26,41.19,41.19,59100.0
2008-06-12 14:20:00,41.19,41.25,41.18,41.23,33500.0,41.19,41.25,41.18,41.23,33500.0
2008-06-12 14:25:00,41.23,41.26,41.09,41.12,45300.0,41.23,41.26,41.09,41.12,45300.0
2008-06-12 14:30:00,41.11,41.24,41.11,41.18,30600.0,41.11,41.24,41.11,41.18,30600.0
2008-06-12 14:35:00,41.17,41.17,41.01,41.09,47100.0,41.17,41.17,41.01,41.09,47100.0
2008-06-12 14:40:00,41.09,41.17,41.06,41.11,44800.0,41.09,41.17,41.06,41.11,44800.0
2008-06-12 14:45:00,41.11,41.12,40.9,40.92,81700.0,41.11,41.12,40.9,40.92,81700.0
2008-06-12 14:50:00,40.91,41.02,40.82,41.02,71900.0,40.91,41.02,40.82,41.02,71900.0
2008-06-12 14:55:00,41.01,41.12,40.96,41.12,44200.0,41.01,41.12,40.96,41.12,44200.0
2008-06-12 15:00:00,41.13,41.14,40.96,41.09,86600.0,41.13,41.14,40.96,41.09,86600.0
2008-06-12 15:05:00,41.09,41.2,41.04,41.17,83400.0,41.09,41.2,41.04,41.17,83400.0
2008-06-12 15:10:00,41.17,41.18,41.04,41.1,74000.0,41.17,41.18,41.04,41.1,74000.0
2008-06-12 15:15:00,41.09,41.12,40.96,40.97,68500.0,41.09,41.12,40.96,40.97,68500.0
2008-06-12 15:20:00,40.96,40.97,40.78,40.78,168100.0,40.96,40.97,40.78,40.78,168100.0
2008-06-12 15:25:00,40.78,40.8,40.6,40.75,215400.0,40.78,40.8,40.6,40.75,215400.0
2008-06-12 15:30:00,40.74,40.92,40.74,40.89,115000.0,40.74,40.92,40.74,40.89,115000.0
2008-06-12 15:35:00,40.9,40.92,40.76,40.78,112100.0,40.9,40.92,40.76,40.78,112100.0
2008-06-12 15:40:00,40.78,40.86,40.72,40.84,120300.0,40.78,40.86,40.72,40.84,120300.0
2008-06-12 15:45:00,40.84,41.0,40.8,40.95,139800.0,40.84,41.0,40.8,40.95,139800.0
2008-06-12 15:50:00,40.94,41.03,40.89,41.01,146200.0,40.94,41.03,40.89,41.01,146200.0
2008-06-12 15:55:00,41.02,41.11,40.98,41.04,238000.0,41.02,41.11,40.98,41.04,238000.0
2008-06-13 09:30:00,41.93,41.94,41.73,41.76,124900.0,41.93,41.94,41.73,41.76,124900.0
2008-06-13 09:35:00,41.75,41.93,41.74,41.88,72300.0,41.75,41.93,41.74,41.88,72300.0
2008-06-13 09:40:00,41.86,41.94,41.83,41.92,67200.0,41.86,41.94,41.83,41.92,67200.0
2008-06-13 09:45:00,41.91,42.21,41.9,42.19,97500.0,41.91,42.21,41.9,42.19,97500.0
2008-06-13 09:50:00,42.19,42.27,42.14,42.19,140500.0,42.19,42.27,42.14,42.19,140500.0
2008-06-13 09:55:00,42.18,42.47,42.15,42.45,119300.0,42.18,42.47,42.15,42.45,119300.0
2008-06-13 10:00:00,42.44,42.74,42.43,42.7,166800.0,42.44,42.74,42.43,42.7,166800.0
2008-06-13 10:05:00,42.7,42.75,42.52,42.74,98200.0,42.7,42.75,42.52,42.74,98200.0
2008-06-13 10:10:00,42.73,42.76,42.6,42.7,66000.0,42.73,42.76,42.6,42.7,66000.0
2008-06-13 10:15:00,42.7,42.99,42.69,42.93,106300.0,42.7,42.99,42.69,42.93,106300.0
2008-06-13 10:20:00,42.92,43.05,42.92,42.99,78700.0,42.92,43.05,42.92,42.99,78700.0
2008-06-13 10:25:00,42.99,43.15,42.98,43.12,87700.0,42.99,43.15,42.98,43.12,87700.0
2008-06-13 10:30:00,43.12,43.14,42.91,42.91,90100.0,43.12,43.14,42.91,42.91,90100.0
2008-06-13 10:35:00,42.94,42.94,42.81,42.82,57000.0,42.94,42.94,42.81,42.82,57000.0
2008-06-13 10:40:00,42.8,42.8,42.74,42.76,49200.0,42.8,42.8,42.74,42.76,49200.0
2008-06-13 10:45:00,42.76,42.82,42.72,42.77,42300.0,42.76,42.82,42.72,42.77,42300.0
2008-06-13 10:50:00,42.77,42.79,42.71,42.73,42000.0,42.77,42.79,42.71,42.73,42000.0
2008-06-13 10:55:00,42.74,42.74,42.53,42.68,72200.0,42.74,42.74,42.53,42.68,72200.0
2008-06-13 11:00:00,42.68,42.78,42.68,42.76,28400.0,42.68,42.78,42.68,42.76,28400.0
2008-06-13 11:05:00,42.77,42.77,42.65,42.65,27200.0,42.77,42.77,42.65,42.65,27200.0
2008-06-13 11:10:00,42.64,42.75,42.63,42.73,35300.0,42.64,42.75,42.63,42.73,35300.0
2008-06-13 11:15:00,42.73,42.75,42.65,42.68,80000.0,42.73,42.75,42.65,42.68,80000.0
2008-06-13 11:20:00,42.68,42.69,42.57,42.6,48100.0,42.68,42.69,42.57,42.6,48100.0
2008-06-13 11:25:00,42.6,42.66,42.56,42.65,32800.0,42.6,42.66,42.56,42.65,32800.0
2008-06-13 11:30:00,42.65,42.65,42.53,42.55,25100.0,42.65,42.65,42.53,42.55,25100.0
2008-06-13 11:35:00,42.55,42.59,42.5,42.51,17500.0,42.55,42.59,42.5,42.51,17500.0
2008-06-13 11:40:00,42.52,42.62,42.49,42.58,39200.0,42.52,42.62,42.49,42.58,39200.0
2008-06-13 11:45:00,42.55,42.57,42.51,42.57,7200.0,42.55,42.57,42.51,42.57,7200.0
2008-06-13 11:50:00,42.55,42.66,42.53,42.6,15400.0,42.55,42.66,42.53,42.6,15400.0
2008-06-13 11:55:00,42.61,42.67,42.57,42.57,15700.0,42.61,42.67,42.57,42.57,15700.0
2008-06-13 12:00:00,42.59,42.66,42.55,42.56,23800.0,42.59,42.66,42.55,42.56,23800.0
2008-06-13 12:05:00,42.57,42.62,42.56,42.62,14200.0,42.57,42.62,42.56,42.62,14200.0
2008-06-13 12:10:00,42.61,42.63,42.58,42.61,21000.0,42.61,42.63,42.58,42.61,21000.0
2008-06-13 12:15:00,42.61,42.67,42.59,42.59,12200.0,42.61,42.67,42.59,42.59,12200.0
2008-06-13 12:20:00,42.6,42.61,42.57,42.61,31200.0,42.6,42.61,42.57,42.61,31200.0
2008-06-13 12:25:00,42.6,42.66,42.57,42.64,15100.0,42.6,42.66,42.57,42.64,15100.0
2008-06-13 12:30:00,42.65,42.71,42.62,42.7,17000.0,42.65,42.71,42.62,42.7,17000.0
2008-06-13 12:35:00,42.69,42.71,42.51,42.51,33700.0,42.69,42.71,42.51,42.51,33700.0
2008-06-13 12:40:00,42.5,42.57,42.44,42.55,51200.0,42.5,42.57,42.44,42.55,51200.0
2008-06-13 12:45:00,42.54,42.58,42.45,42.45,27900.0,42.54,42.58,42.45,42.45,27900.0
2008-06-13 12:50:00,42.44,42.51,42.41,42.51,30700.0,42.44,42.51,42.41,42.51,30700.0
2008-06-13 12:55:00,42.51,42.56,42.49,42.54,13200.0,42.51,42.56,42.49,42.54,13200.0
2008-06-13 13:00:00,42.54,42.59,42.44,42.45,31600.0,42.54,42.59,42.44,42.45,31600.0
2008-06-13 13:05:00,42.44,42.46,42.32,42.38,51000.0,42.44,42.46,42.32,42.38,51000.0
2008-06-13 13:10:00,42.39,42.52,42.37,42.51,36300.0,42.39,42.52,42.37,42.51,36300.0
2008-06-13 13:15:00,42.51,42.51,42.44,42.48,21900.0,42.51,42.51,42.44,42.48,21900.0
2008-06-13 13:20:00,42.48,42.57,42.44,42.52,34600.0,42.48,42.57,42.44,42.52,34600.0
2008-06-13 13:25:00,42.53,42.57,42.46,42.46,21400.0,42.53,42.57,42.46,42.46,21400.0
2008-06-13 13:30:00,42.47,42.48,42.41,42.46,30900.0,42.47,42.48,42.41,42.46,30900.0
2008-06-13 13:35:00,42.48,42.49,42.38,42.46,36100.0,42.48,42.49,42.38,42.46,36100.0
2008-06-13 13:40:00,42.44,42.45,42.37,42.38,20300.0,42.44,42.45,42.37,42.38,20300.0
2008-06-13 13:45:00,42.38,42.38,42.21,42.29,58200.0,42.38,42.38,42.21,42.29,58200.0
2008-06-13 13:50:00,42.29,42.3,42.24,42.26,84500.0,42.29,42.3,42.24,42.26,84500.0
2008-06-13 13:55:00,42.26,42.27,42.23,42.26,47500.0,42.26,42.27,42.23,42.26,47500.0
2008-06-13 14:00:00,42.25,42.3,42.19,42.26,51500.0,42.25,42.3,42.19,42.26,51500.0
2008-06-13 14:05:00,42.25,42.25,42.15,42.19,48600.0,42.25,42.25,42.15,42.19,48600.0
2008-06-13 14:10:00,42.19,42.32,42.19,42.3,55400.0,42.19,42.32,42.19,42.3,55400.0
2008-06-13 14:15:00,42.29,42.4,42.26,42.39,75500.0,42.29,42.4,42.26,42.39,75500.0
2008-06-13 14:20:00,42.38,42.38,42.27,42.33,54000.0,42.38,42.38,42.27,42.33,54000.0
2008-06-13 14:25:00,42.33,42.33,42.2,42.21,59200.0,42.33,42.33,42.2,42.21,59200.0
2008-06-13 14:30:00,42.21,42.3,42.21,42.26,77200.0,42.21,42.3,42.21,42.26,77200.0
2008-06-13 14:35:00,42.26,42.29,42.24,42.28,25200.0,42.26,42.29,42.24,42.28,25200.0
2008-06-13 14:40:00,42.26,42.32,42.25,42.29,77400.0,42.26,42.32,42.25,42.29,77400.0
2008-06-13 14:45:00,42.29,42.31,42.26,42.29,30200.0,42.29,42.31,42.26,42.29,30200.0
2008-06-13 14:50:00,42.29,42.3,42.23,42.28,52500.0,42.29,42.3,42.23,42.28,52500.0
2008-06-13 14:55:00,42.29,42.33,42.28,42.31,37400.0,42.29,42.33,42.28,42.31,37400.0
2008-06-13 15:00:00,42.31,42.37,42.29,42.37,82900.0,42.31,42.37,42.29,42.37,82900.0
2008-06-13 15:05:00,42.37,42.38,42.29,42.33,52500.0,42.37,42.38,42.29,42.33,52500.0
2008-06-13 15:10:00,42.32,42.33,42.25,42.26,39900.0,42.32,42.33,42.25,42.26,39900.0
2008-06-13 15:15:00,42.26,42.26,42.2,42.21,82700.0,42.26,42.26,42.2,42.21,82700.0
2008-06-13 15:20:00,42.21,42.24,42.16,42.23,92000.0,42.21,42.24,42.16,42.23,92000.0
2008-06-13 15:25:00,42.23,42.23,42.1,42.13,122200.0,42.23,42.23,42.1,42.13,122200.0
2008-06-13 15:30:00,42.13,42.16,42.05,42.05,130700.0,42.13,42.16,42.05,42.05,130700.0
2008-06-13 15:35:00,42.05,42.12,42.0,42.12,172200.0,42.05,42.12,42.0,42.12,172200.0
2008-06-13 15:40:00,42.12,42.25,42.12,42.16,151700.0,42.12,42.25,42.12,42.16,151700.0
2008-06-13 15:45:00,42.16,42.41,42.14,42.35,201500.0,42.16,42.41,42.14,42.35,201500.0
2008-06-13 15:50:00,42.35,42.9,42.35,42.63,435600.0,42.35,42.9,42.35,42.63,435600.0
2008-06-13 15:55:00,42.64,42.72,42.59,42.65,361300.0,42.64,42.72,42.59,42.65,361300.0
2008-06-16 09:30:00,42.39,42.39,42.08,42.18,80500.0,42.39,42.39,42.08,42.18,80500.0
2008-06-16 09:35:00,42.18,42.5,42.16,42.43,45900.0,42.18,42.5,42.16,42.43,45900.0
2008-06-16 09:40:00,42.4,42.61,42.19,42.2,64800.0,42.4,42.61,42.19,42.2,64800.0
2008-06-16 09:45:00,42.21,42.38,42.19,42.3,79600.0,42.21,42.38,42.19,42.3,79600.0
2008-06-16 09:50:00,42.26,42.6,42.26,42.56,45500.0,42.26,42.6,42.26,42.56,45500.0
2008-06-16 09:55:00,42.54,42.69,42.53,42.55,54000.0,42.54,42.69,42.53,42.55,54000.0
2008-06-16 10:00:00,42.55,42.61,42.44,42.53,51000.0,42.55,42.61,42.44,42.53,51000.0
2008-06-16 10:05:00,42.55,42.72,42.47,42.65,41900.0,42.55,42.72,42.47,42.65,41900.0
2008-06-16 10:10:00,42.65,42.75,42.49,42.65,49000.0,42.65,42.75,42.49,42.65,49000.0
2008-06-16 10:15:00,42.65,42.86,42.64,42.83,56300.0,42.65,42.86,42.64,42.83,56300.0
2008-06-16 10:20:00,42.84,42.89,42.58,42.61,67300.0,42.84,42.89,42.58,42.61,67300.0
2008-06-16 10:25:00,42.61,42.65,42.51,42.58,44100.0,42.61,42.65,42.51,42.58,44100.0
2008-06-16 10:30:00,42.58,42.6,42.49,42.53,53500.0,42.58,42.6,42.49,42.53,53500.0
2008-06-16 10:35:00,42.52,42.53,42.42,42.51,89000.0,42.52,42.53,42.42,42.51,89000.0
2008-06-16 10:40:00,42.49,42.57,42.49,42.51,32000.0,42.49,42.57,42.49,42.51,32000.0
2008-06-16 10:45:00,42.49,42.63,42.44,42.55,70800.0,42.49,42.63,42.44,42.55,70800.0
2008-06-16 10:50:00,42.56,42.59,42.46,42.5,60200.0,42.56,42.59,42.46,42.5,60200.0
2008-06-16 10:55:00,42.5,42.94,42.45,42.56,226600.0,42.5,42.94,42.45,42.56,226600.0
2008-06-16 11:00:00,42.57,42.7,42.55,42.62,86400.0,42.57,42.7,42.55,42.62,86400.0
2008-06-16 11:05:00,42.64,42.66,42.54,42.62,126600.0,42.64,42.66,42.54,42.62,126600.0
2008-06-16 11:10:00,42.6,42.64,42.59,42.63,28600.0,42.6,42.64,42.59,42.63,28600.0
2008-06-16 11:15:00,42.64,42.7,42.46,42.46,47200.0,42.64,42.7,42.46,42.46,47200.0
2008-06-16 11:20:00,42.47,42.54,42.42,42.46,52200.0,42.47,42.54,42.42,42.46,52200.0
2008-06-16 11:25:00,42.47,42.52,42.43,42.43,27400.0,42.47,42.52,42.43,42.43,27400.0
2008-06-16 11:30:00,42.42,42.5,42.35,42.39,29200.0,42.42,42.5,42.35,42.39,29200.0
2008-06-16 11:35:00,42.38,42.48,42.37,42.41,32800.0,42.38,42.48,42.37,42.41,32800.0
2008-06-16 11:40:00,42.41,42.5,42.41,42.5,20300.0,42.41,42.5,42.41,42.5,20300.0
2008-06-16 11:45:00,42.5,42.51,42.41,42.44,35600.0,42.5,42.51,42.41,42.44,35600.0
2008-06-16 11:50:00,42.42,42.45,42.41,42.43,14800.0,42.42,42.45,42.41,42.43,14800.0
2008-06-16 11:55:00,42.42,42.5,42.41,42.5,22800.0,42.42,42.5,42.41,42.5,22800.0
2008-06-16 12:00:00,42.5,42.5,42.39,42.39,48000.0,42.5,42.5,42.39,42.39,48000.0
2008-06-16 12:05:00,42.39,42.39,42.27,42.28,31500.0,42.39,42.39,42.27,42.28,31500.0
2008-06-16 12:10:00,42.29,42.3,42.23,42.27,53800.0,42.29,42.3,42.23,42.27,53800.0
2008-06-16 12:15:00,42.27,42.28,42.12,42.2,107400.0,42.27,42.28,42.12,42.2,107400.0
2008-06-16 12:20:00,42.2,42.3,42.2,42.2,29700.0,42.2,42.3,42.2,42.2,29700.0
2008-06-16 12:25:00,42.2,42.27,42.15,42.27,41500.0,42.2,42.27,42.15,42.27,41500.0
2008-06-16 12:30:00,42.26,42.46,42.26,42.45,46700.0,42.26,42.46,42.26,42.45,46700.0
2008-06-16 12:35:00,42.45,42.46,42.31,42.35,50900.0,42.45,42.46,42.31,42.35,50900.0
2008-06-16 12:40:00,42.35,42.42,42.34,42.36,23600.0,42.35,42.42,42.34,42.36,23600.0
2008-06-16 12:45:00,42.35,42.38,42.31,42.38,17900.0,42.35,42.38,42.31,42.38,17900.0
2008-06-16 12:50:00,42.39,42.49,42.39,42.42,35800.0,42.39,42.49,42.39,42.42,35800.0
2008-06-16 12:55:00,42.41,42.47,42.33,42.37,38000.0,42.41,42.47,42.33,42.37,38000.0
2008-06-16 13:00:00,42.36,42.44,42.35,42.4,36600.0,42.36,42.44,42.35,42.4,36600.0
2008-06-16 13:05:00,42.4,42.42,42.31,42.31,23800.0,42.4,42.42,42.31,42.31,23800.0
2008-06-16 13:10:00,42.31,42.41,42.24,42.39,59600.0,42.31,42.41,42.24,42.39,59600.0
2008-06-16 13:15:00,42.41,42.62,42.38,42.62,106100.0,42.41,42.62,42.38,42.62,106100.0
2008-06-16 13:20:00,42.62,42.71,42.53,42.58,90300.0,42.62,42.71,42.53,42.58,90300.0
2008-06-16 13:25:00,42.59,42.78,42.59,42.78,44000.0,42.59,42.78,42.59,42.78,44000.0
2008-06-16 13:30:00,42.79,42.88,42.72,42.87,69200.0,42.79,42.88,42.72,42.87,69200.0
2008-06-16 13:35:00,42.88,42.99,42.87,42.93,106300.0,42.88,42.99,42.87,42.93,106300.0
2008-06-16 13:40:00,42.93,43.11,42.93,43.07,105600.0,42.93,43.11,42.93,43.07,105600.0
2008-06-16 13:45:00,43.08,43.08,42.92,42.98,68600.0,43.08,43.08,42.92,42.98,68600.0
2008-06-16 13:50:00,42.98,43.0,42.87,42.88,75200.0,42.98,43.0,42.87,42.88,75200.0
2008-06-16 13:55:00,42.88,42.98,42.86,42.91,139500.0,42.88,42.98,42.86,42.91,139500.0
2008-06-16 14:00:00,42.91,42.95,42.9,42.93,73400.0,42.91,42.95,42.9,42.93,73400.0
2008-06-16 14:05:00,42.93,42.95,42.8,42.87,73300.0,42.93,42.95,42.8,42.87,73300.0
2008-06-16 14:10:00,42.85,42.9,42.66,42.67,56900.0,42.85,42.9,42.66,42.67,56900.0
2008-06-16 14:15:00,42.67,42.72,42.62,42.72,65400.0,42.67,42.72,42.62,42.72,65400.0
2008-06-16 14:20:00,42.72,42.76,42.64,42.69,47500.0,42.72,42.76,42.64,42.69,47500.0
2008-06-16 14:25:00,42.69,42.75,42.6,42.61,30900.0,42.69,42.75,42.6,42.61,30900.0
2008-06-16 14:30:00,42.6,42.73,42.57,42.72,36600.0,42.6,42.73,42.57,42.72,36600.0
2008-06-16 14:35:00,42.72,42.72,42.67,42.72,32600.0,42.72,42.72,42.67,42.72,32600.0
2008-06-16 14:40:00,42.73,42.85,42.72,42.83,38600.0,42.73,42.85,42.72,42.83,38600.0
2008-06-16 14:45:00,42.83,42.91,42.79,42.88,65100.0,42.83,42.91,42.79,42.88,65100.0
2008-06-16 14:50:00,42.89,42.89,42.82,42.85,37400.0,42.89,42.89,42.82,42.85,37400.0
2008-06-16 14:55:00,42.85,42.9,42.84,42.9,40100.0,42.85,42.9,42.84,42.9,40100.0
2008-06-16 15:00:00,42.89,42.91,42.86,42.87,72900.0,42.89,42.91,42.86,42.87,72900.0
2008-06-16 15:05:00,42.87,42.9,42.76,42.81,56200.0,42.87,42.9,42.76,42.81,56200.0
2008-06-16 15:10:00,42.8,42.84,42.74,42.76,116700.0,42.8,42.84,42.74,42.76,116700.0
2008-06-16 15:15:00,42.77,42.86,42.76,42.8,93100.0,42.77,42.86,42.76,42.8,93100.0
2008-06-16 15:20:00,42.81,42.89,42.76,42.82,75400.0,42.81,42.89,42.76,42.82,75400.0
2008-06-16 15:25:00,42.81,42.88,42.81,42.85,64900.0,42.81,42.88,42.81,42.85,64900.0
2008-06-16 15:30:00,42.84,42.88,42.8,42.84,76700.0,42.84,42.88,42.8,42.84,76700.0
2008-06-16 15:35:00,42.84,42.84,42.69,42.69,108300.0,42.84,42.84,42.69,42.69,108300.0
2008-06-16 15:40:00,42.69,42.79,42.68,42.77,134700.0,42.69,42.79,42.68,42.77,134700.0
2008-06-16 15:45:00,42.76,42.77,42.67,42.69,179500.0,42.76,42.77,42.67,42.69,179500.0
2008-06-16 15:50:00,42.7,42.88,42.69,42.86,278600.0,42.7,42.88,42.69,42.86,278600.0
2008-06-16 15:55:00,42.86,42.87,42.74,42.83,241000.0,42.86,42.87,42.74,42.83,241000.0
2008-06-17 09:30:00,41.83,42.65,41.81,42.52,598500.0,41.83,42.65,41.81,42.52,598500.0
2008-06-17 09:35:00,42.51,42.64,42.31,42.35,369000.0,42.51,42.64,42.31,42.35,369000.0
2008-06-17 09:40:00,42.35,42.4,42.06,42.12,302500.0,42.35,42.4,42.06,42.12,302500.0
2008-06-17 09:45:00,42.12,42.34,41.95,42.25,303400.0,42.12,42.34,41.95,42.25,303400.0
2008-06-17 09:50:00,42.27,42.4,42.19,42.28,137300.0,42.27,42.4,42.19,42.28,137300.0
2008-06-17 09:55:00,42.28,42.32,42.2,42.27,114100.0,42.28,42.32,42.2,42.27,114100.0
2008-06-17 10:00:00,42.26,42.5,42.26,42.45,140300.0,42.26,42.5,42.26,42.45,140300.0
2008-06-17 10:05:00,42.45,42.49,42.35,42.37,107500.0,42.45,42.49,42.35,42.37,107500.0
2008-06-17 10:10:00,42.38,42.58,42.35,42.45,169300.0,42.38,42.58,42.35,42.45,169300.0
2008-06-17 10:15:00,42.45,42.48,42.34,42.46,99400.0,42.45,42.48,42.34,42.46,99400.0
2008-06-17 10:20:00,42.46,42.49,42.31,42.36,112900.0,42.46,42.49,42.31,42.36,112900.0
2008-06-17 10:25:00,42.35,42.39,42.23,42.37,101100.0,42.35,42.39,42.23,42.37,101100.0
2008-06-17 10:30:00,42.37,42.45,42.25,42.45,84600.0,42.37,42.45,42.25,42.45,84600.0
2008-06-17 10:35:00,42.45,42.5,42.41,42.48,115500.0,42.45,42.5,42.41,42.48,115500.0
2008-06-17 10:40:00,42.48,42.5,42.32,42.37,87900.0,42.48,42.5,42.32,42.37,87900.0
2008-06-17 10:45:00,42.37,42.42,42.31,42.38,65800.0,42.37,42.42,42.31,42.38,65800.0
2008-06-17 10:50:00,42.39,42.5,42.35,42.46,62700.0,42.39,42.5,42.35,42.46,62700.0
2008-06-17 10:55:00,42.46,42.5,42.43,42.44,87600.0,42.46,42.5,42.43,42.44,87600.0
2008-06-17 11:00:00,42.44,42.5,42.38,42.48,63800.0,42.44,42.5,42.38,42.48,63800.0
2008-06-17 11:05:00,42.48,42.5,42.43,42.43,82200.0,42.48,42.5,42.43,42.43,82200.0
2008-06-17 11:10:00,42.43,42.5,42.43,42.49,48600.0,42.43,42.5,42.43,42.49,48600.0
2008-06-17 11:15:00,42.49,42.49,42.28,42.35,136600.0,42.49,42.49,42.28,42.35,136600.0
2008-06-17 11:20:00,42.35,42.42,42.3,42.42,70700.0,42.35,42.42,42.3,42.42,70700.0
2008-06-17 11:25:00,42.4,42.4,42.27,42.32,69500.0,42.4,42.4,42.27,42.32,69500.0
2008-06-17 11:30:00,42.33,42.35,42.25,42.32,49000.0,42.33,42.35,42.25,42.32,49000.0
2008-06-17 11:35:00,42.32,42.32,42.15,42.16,78100.0,42.32,42.32,42.15,42.16,78100.0
2008-06-17 11:40:00,42.18,42.24,42.15,42.16,45700.0,42.18,42.24,42.15,42.16,45700.0
2008-06-17 11:45:00,42.16,42.18,42.08,42.09,47500.0,42.16,42.18,42.08,42.09,47500.0
2008-06-17 11:50:00,42.09,42.26,42.05,42.25,74100.0,42.09,42.26,42.05,42.25,74100.0
2008-06-17 11:55:00,42.24,42.29,42.18,42.19,58000.0,42.24,42.29,42.18,42.19,58000.0
2008-06-17 12:00:00,42.18,42.2,42.08,42.16,37100.0,42.18,42.2,42.08,42.16,37100.0
2008-06-17 12:05:00,42.17,42.24,42.14,42.18,39600.0,42.17,42.24,42.14,42.18,39600.0
2008-06-17 12:10:00,42.19,42.19,42.06,42.09,32400.0,42.19,42.19,42.06,42.09,32400.0
2008-06-17 12:15:00,42.09,42.09,42.03,42.07,28900.0,42.09,42.09,42.03,42.07,28900.0
2008-06-17 12:20:00,42.07,42.09,41.97,41.99,33800.0,42.07,42.09,41.97,41.99,33800.0
2008-06-17 12:25:00,41.99,42.03,41.88,41.91,83200.0,41.99,42.03,41.88,41.91,83200.0
2008-06-17 12:30:00,41.93,41.94,41.71,41.72,109900.0,41.93,41.94,41.71,41.72,109900.0
2008-06-17 12:35:00,41.72,41.77,41.65,41.69,90800.0,41.72,41.77,41.65,41.69,90800.0
2008-06-17 12:40:00,41.68,41.69,41.61,41.65,69500.0,41.68,41.69,41.61,41.65,69500.0
2008-06-17 12:45:00,41.64,41.65,41.56,41.59,88400.0,41.64,41.65,41.56,41.59,88400.0
2008-06-17 12:50:00,41.59,41.6,41.5,41.52,75100.0,41.59,41.6,41.5,41.52,75100.0
2008-06-17 12:55:00,41.52,41.52,41.45,41.47,102300.0,41.52,41.52,41.45,41.47,102300.0
2008-06-17 13:00:00,41.48,41.53,41.44,41.52,105600.0,41.48,41.53,41.44,41.52,105600.0
2008-06-17 13:05:00,41.53,41.84,41.52,41.81,70200.0,41.53,41.84,41.52,41.81,70200.0
2008-06-17 13:10:00,41.8,41.96,41.78,41.95,81700.0,41.8,41.96,41.78,41.95,81700.0
2008-06-17 13:15:00,41.94,42.04,41.84,41.84,101200.0,41.94,42.04,41.84,41.84,101200.0
2008-06-17 13:20:00,41.84,41.85,41.79,41.82,53700.0,41.84,41.85,41.79,41.82,53700.0
2008-06-17 13:25:00,41.82,41.84,41.73,41.75,30300.0,41.82,41.84,41.73,41.75,30300.0
2008-06-17 13:30:00,41.75,41.86,41.75,41.86,21900.0,41.75,41.86,41.75,41.86,21900.0
2008-06-17 13:35:00,41.87,41.91,41.86,41.89,35900.0,41.87,41.91,41.86,41.89,35900.0
2008-06-17 13:40:00,41.91,41.96,41.88,41.9,58200.0,41.91,41.96,41.88,41.9,58200.0
2008-06-17 13:45:00,41.9,42.0,41.88,41.96,42900.0,41.9,42.0,41.88,41.96,42900.0
2008-06-17 13:50:00,41.96,41.97,41.93,41.95,11400.0,41.96,41.97,41.93,41.95,11400.0
2008-06-17 13:55:00,41.96,41.97,41.94,41.95,30200.0,41.96,41.97,41.94,41.95,30200.0
2008-06-17 14:00:00,41.96,42.01,41.95,41.98,43300.0,41.96,42.01,41.95,41.98,43300.0
2008-06-17 14:05:00,41.97,41.98,41.83,41.85,71000.0,41.97,41.98,41.83,41.85,71000.0
2008-06-17 14:10:00,41.86,41.9,41.85,41.87,24200.0,41.86,41.9,41.85,41.87,24200.0
2008-06-17 14:15:00,41.87,41.91,41.74,41.75,70900.0,41.87,41.91,41.74,41.75,70900.0
2008-06-17 14:20:00,41.74,41.85,41.71,41.82,94300.0,41.74,41.85,41.71,41.82,94300.0
2008-06-17 14:25:00,41.82,41.83,41.72,41.74,55400.0,41.82,41.83,41.72,41.74,55400.0
2008-06-17 14:30:00,41.74,41.76,41.72,41.75,50100.0,41.74,41.76,41.72,41.75,50100.0
2008-06-17 14:35:00,41.75,41.75,41.67,41.68,102500.0,41.75,41.75,41.67,41.68,102500.0
2008-06-17 14:40:00,41.68,41.76,41.65,41.75,75900.0,41.68,41.76,41.65,41.75,75900.0
2008-06-17 14:45:00,41.75,41.78,41.75,41.76,24700.0,41.75,41.78,41.75,41.76,24700.0
2008-06-17 14:50:00,41.76,41.77,41.7,41.7,61800.0,41.76,41.77,41.7,41.7,61800.0
2008-06-17 14:55:00,41.71,41.79,41.69,41.69,109400.0,41.71,41.79,41.69,41.69,109400.0
2008-06-17 15:00:00,41.69,41.78,41.68,41.74,86100.0,41.69,41.78,41.68,41.74,86100.0
2008-06-17 15:05:00,41.73,41.76,41.7,41.73,53700.0,41.73,41.76,41.7,41.73,53700.0
2008-06-17 15:10:00,41.74,41.84,41.72,41.82,108300.0,41.74,41.84,41.72,41.82,108300.0
2008-06-17 15:15:00,41.82,41.83,41.6,41.6,104200.0,41.82,41.83,41.6,41.6,104200.0
2008-06-17 15:20:00,41.61,41.62,41.49,41.5,164400.0,41.61,41.62,41.49,41.5,164400.0
2008-06-17 15:25:00,41.51,41.56,41.51,41.52,84100.0,41.51,41.56,41.51,41.52,84100.0
2008-06-17 15:30:00,41.51,41.6,41.48,41.58,152000.0,41.51,41.6,41.48,41.58,152000.0
2008-06-17 15:35:00,41.58,41.59,41.36,41.4,204500.0,41.58,41.59,41.36,41.4,204500.0
2008-06-17 15:40:00,41.4,41.56,41.39,41.49,203300.0,41.4,41.56,41.39,41.49,203300.0
2008-06-17 15:45:00,41.49,41.5,41.42,41.43,203100.0,41.49,41.5,41.42,41.43,203100.0
2008-06-17 15:50:00,41.43,41.5,41.4,41.47,383400.0,41.43,41.5,41.4,41.47,383400.0
2008-06-17 15:55:00,41.46,41.49,41.4,41.4,339100.0,41.46,41.49,41.4,41.4,339100.0
2008-06-18 09:30:00,40.81,41.18,40.71,41.11,199100.0,40.81,41.18,40.71,41.11,199100.0
2008-06-18 09:35:00,41.13,41.39,41.13,41.32,51400.0,41.13,41.39,41.13,41.32,51400.0
2008-06-18 09:40:00,41.33,41.37,41.32,41.33,83500.0,41.33,41.37,41.32,41.33,83500.0
2008-06-18 09:45:00,41.33,41.34,41.15,41.2,133600.0,41.33,41.34,41.15,41.2,133600.0
2008-06-18 09:50:00,41.2,41.2,41.04,41.05,72300.0,41.2,41.2,41.04,41.05,72300.0
2008-06-18 09:55:00,41.05,41.18,40.99,41.13,97000.0,41.05,41.18,40.99,41.13,97000.0
2008-06-18 10:00:00,41.13,41.22,41.12,41.2,56100.0,41.13,41.22,41.12,41.2,56100.0
2008-06-18 10:05:00,41.2,41.26,41.19,41.22,36500.0,41.2,41.26,41.19,41.22,36500.0
2008-06-18 10:10:00,41.23,41.32,41.23,41.32,49200.0,41.23,41.32,41.23,41.32,49200.0
2008-06-18 10:15:00,41.32,41.49,41.31,41.49,93700.0,41.32,41.49,41.31,41.49,93700.0
2008-06-18 10:20:00,41.48,41.49,41.32,41.39,54500.0,41.48,41.49,41.32,41.39,54500.0
2008-06-18 10:25:00,41.38,41.39,41.25,41.31,42300.0,41.38,41.39,41.25,41.31,42300.0
2008-06-18 10:30:00,41.31,41.32,41.19,41.25,63200.0,41.31,41.32,41.19,41.25,63200.0
2008-06-18 10:35:00,41.25,41.36,41.22,41.34,64300.0,41.25,41.36,41.22,41.34,64300.0
2008-06-18 10:40:00,41.33,41.37,41.24,41.24,46500.0,41.33,41.37,41.24,41.24,46500.0
2008-06-18 10:45:00,41.25,41.31,41.22,41.23,38700.0,41.25,41.31,41.22,41.23,38700.0
2008-06-18 10:50:00,41.23,41.29,41.17,41.18,35400.0,41.23,41.29,41.17,41.18,35400.0
2008-06-18 10:55:00,41.18,41.21,41.05,41.09,144200.0,41.18,41.21,41.05,41.09,144200.0
2008-06-18 11:00:00,41.09,41.13,41.03,41.09,98500.0,41.09,41.13,41.03,41.09,98500.0
2008-06-18 11:05:00,41.09,41.17,41.04,41.14,100200.0,41.09,41.17,41.04,41.14,100200.0
2008-06-18 11:10:00,41.15,41.27,41.11,41.24,89300.0,41.15,41.27,41.11,41.24,89300.0
2008-06-18 11:15:00,41.23,41.25,41.17,41.18,68200.0,41.23,41.25,41.17,41.18,68200.0
2008-06-18 11:20:00,41.18,41.29,41.17,41.28,52200.0,41.18,41.29,41.17,41.28,52200.0
2008-06-18 11:25:00,41.29,41.3,41.22,41.23,50700.0,41.29,41.3,41.22,41.23,50700.0
2008-06-18 11:30:00,41.24,41.3,41.24,41.29,32800.0,41.24,41.3,41.24,41.29,32800.0
2008-06-18 11:35:00,41.29,41.3,41.23,41.24,40900.0,41.29,41.3,41.23,41.24,40900.0
2008-06-18 11:40:00,41.24,41.3,41.24,41.3,52600.0,41.24,41.3,41.24,41.3,52600.0
2008-06-18 11:45:00,41.29,41.41,41.29,41.35,85300.0,41.29,41.41,41.29,41.35,85300.0
2008-06-18 11:50:00,41.35,41.46,41.31,41.46,99700.0,41.35,41.46,41.31,41.46,99700.0
2008-06-18 11:55:00,41.46,41.54,41.41,41.44,72100.0,41.46,41.54,41.41,41.44,72100.0
2008-06-18 12:00:00,41.44,41.49,41.4,41.47,112700.0,41.44,41.49,41.4,41.47,112700.0
2008-06-18 12:05:00,41.47,41.48,41.41,41.43,29200.0,41.47,41.48,41.41,41.43,29200.0
2008-06-18 12:10:00,41.43,41.43,41.31,41.37,40300.0,41.43,41.43,41.31,41.37,40300.0
2008-06-18 12:15:00,41.37,41.42,41.3,41.31,39100.0,41.37,41.42,41.3,41.31,39100.0
2008-06-18 12:20:00,41.31,41.31,41.2,41.24,43000.0,41.31,41.31,41.2,41.24,43000.0
2008-06-18 12:25:00,41.24,41.26,41.22,41.22,20800.0,41.24,41.26,41.22,41.22,20800.0
2008-06-18 12:30:00,41.23,41.33,41.21,41.33,33100.0,41.23,41.33,41.21,41.33,33100.0
2008-06-18 12:35:00,41.32,41.33,41.26,41.27,20200.0,41.32,41.33,41.26,41.27,20200.0
2008-06-18 12:40:00,41.27,41.28,41.13,41.13,30000.0,41.27,41.28,41.13,41.13,30000.0
2008-06-18 12:45:00,41.13,41.17,41.06,41.17,32200.0,41.13,41.17,41.06,41.17,32200.0
2008-06-18 12:50:00,41.16,41.18,41.14,41.17,28500.0,41.16,41.18,41.14,41.17,28500.0
2008-06-18 12:55:00,41.17,41.25,41.13,41.23,27900.0,41.17,41.25,41.13,41.23,27900.0
2008-06-18 13:00:00,41.23,41.23,41.1,41.13,31800.0,41.23,41.23,41.1,41.13,31800.0
2008-06-18 13:05:00,41.13,41.22,41.06,41.06,62500.0,41.13,41.22,41.06,41.06,62500.0
2008-06-18 13:10:00,41.05,41.08,41.0,41.0,36800.0,41.05,41.08,41.0,41.0,36800.0
2008-06-18 13:15:00,41.01,41.04,40.94,41.03,75100.0,41.01,41.04,40.94,41.03,75100.0
2008-06-18 13:20:00,41.04,41.11,41.02,41.08,29300.0,41.04,41.11,41.02,41.08,29300.0
2008-06-18 13:25:00,41.1,41.1,41.04,41.04,38300.0,41.1,41.1,41.04,41.04,38300.0
2008-06-18 13:30:00,41.04,41.04,40.94,41.02,54100.0,41.04,41.04,40.94,41.02,54100.0
2008-06-18 13:35:00,41.02,41.03,40.94,40.94,52700.0,41.02,41.03,40.94,40.94,52700.0
2008-06-18 13:40:00,40.95,41.04,40.95,41.03,42700.0,40.95,41.04,40.95,41.03,42700.0
2008-06-18 13:45:00,41.03,41.04,40.95,41.03,39800.0,41.03,41.04,40.95,41.03,39800.0
2008-06-18 13:50:00,41.03,41.12,41.03,41.09,53100.0,41.03,41.12,41.03,41.09,53100.0
2008-06-18 13:55:00,41.09,41.22,41.09,41.17,73500.0,41.09,41.22,41.09,41.17,73500.0
2008-06-18 14:00:00,41.17,41.24,41.16,41.22,65100.0,41.17,41.24,41.16,41.22,65100.0
2008-06-18 14:05:00,41.22,41.3,41.22,41.25,72800.0,41.22,41.3,41.22,41.25,72800.0
2008-06-18 14:10:00,41.25,41.26,41.17,41.17,59100.0,41.25,41.26,41.17,41.17,59100.0
2008-06-18 14:15:00,41.18,41.27,41.12,41.12,64800.0,41.18,41.27,41.12,41.12,64800.0
2008-06-18 14:20:00,41.12,41.13,40.98,41.0,83200.0,41.12,41.13,40.98,41.0,83200.0
2008-06-18 14:25:00,41.01,41.09,40.96,40.99,62300.0,41.01,41.09,40.96,40.99,62300.0
2008-06-18 14:30:00,40.99,41.08,40.94,41.06,45300.0,40.99,41.08,40.94,41.06,45300.0
2008-06-18 14:35:00,41.07,41.16,41.06,41.14,79900.0,41.07,41.16,41.06,41.14,79900.0
2008-06-18 14:40:00,41.14,41.2,41.13,41.15,58200.0,41.14,41.2,41.13,41.15,58200.0
2008-06-18 14:45:00,41.15,41.18,41.12,41.14,36700.0,41.15,41.18,41.12,41.14,36700.0
2008-06-18 14:50:00,41.14,41.28,41.14,41.28,73300.0,41.14,41.28,41.14,41.28,73300.0
2008-06-18 14:55:00,41.27,41.33,41.23,41.27,72400.0,41.27,41.33,41.23,41.27,72400.0
2008-06-18 15:00:00,41.28,41.28,41.16,41.17,85600.0,41.28,41.28,41.16,41.17,85600.0
2008-06-18 15:05:00,41.17,41.36,41.14,41.36,88900.0,41.17,41.36,41.14,41.36,88900.0
2008-06-18 15:10:00,41.35,41.37,41.26,41.29,92100.0,41.35,41.37,41.26,41.29,92100.0
2008-06-18 15:15:00,41.28,41.37,41.27,41.37,58300.0,41.28,41.37,41.27,41.37,58300.0
2008-06-18 15:20:00,41.37,41.41,41.31,41.33,96400.0,41.37,41.41,41.31,41.33,96400.0
2008-06-18 15:25:00,41.33,41.34,41.25,41.27,103400.0,41.33,41.34,41.25,41.27,103400.0
2008-06-18 15:30:00,41.26,41.28,41.12,41.14,126000.0,41.26,41.28,41.12,41.14,126000.0
2008-06-18 15:35:00,41.14,41.19,41.12,41.16,116000.0,41.14,41.19,41.12,41.16,116000.0
2008-06-18 15:40:00,41.15,41.17,41.03,41.05,128400.0,41.15,41.17,41.03,41.05,128400.0
2008-06-18 15:45:00,41.05,41.1,40.98,41.0,197200.0,41.05,41.1,40.98,41.0,197200.0
2008-06-18 15:50:00,40.99,41.1,40.98,41.07,197500.0,40.99,41.1,40.98,41.07,197500.0
2008-06-18 15:55:00,41.07,41.08,40.93,40.93,326700.0,41.07,41.08,40.93,40.93,326700.0
2008-06-19 09:30:00,41.08,41.13,40.78,40.78,68200.0,41.08,41.13,40.78,40.78,68200.0
2008-06-19 09:35:00,40.8,40.82,40.73,40.81,26800.0,40.8,40.82,40.73,40.81,26800.0
2008-06-19 09:40:00,40.81,40.82,40.58,40.6,78600.0,40.81,40.82,40.58,40.6,78600.0
2008-06-19 09:45:00,40.59,40.78,40.56,40.76,63000.0,40.59,40.78,40.56,40.76,63000.0
2008-06-19 09:50:00,40.76,40.78,40.68,40.76,48300.0,40.76,40.78,40.68,40.76,48300.0
2008-06-19 09:55:00,40.77,40.83,40.72,40.72,32900.0,40.77,40.83,40.72,40.72,32900.0
2008-06-19 10:00:00,40.72,40.73,40.42,40.59,110100.0,40.72,40.73,40.42,40.59,110100.0
2008-06-19 10:05:00,40.59,40.6,40.39,40.41,72300.0,40.59,40.6,40.39,40.41,72300.0
2008-06-19 10:10:00,40.42,40.47,40.34,40.46,90100.0,40.42,40.47,40.34,40.46,90100.0
2008-06-19 10:15:00,40.47,40.48,40.36,40.46,74300.0,40.47,40.48,40.36,40.46,74300.0
2008-06-19 10:20:00,40.46,40.69,40.46,40.64,49200.0,40.46,40.69,40.46,40.64,49200.0
2008-06-19 10:25:00,40.64,40.77,40.61,40.7,42200.0,40.64,40.77,40.61,40.7,42200.0
2008-06-19 10:30:00,40.7,40.9,40.67,40.85,75600.0,40.7,40.9,40.67,40.85,75600.0
2008-06-19 10:35:00,40.86,40.99,40.8,40.94,58700.0,40.86,40.99,40.8,40.94,58700.0
2008-06-19 10:40:00,40.93,40.98,40.83,40.88,42100.0,40.93,40.98,40.83,40.88,42100.0
2008-06-19 10:45:00,40.89,40.92,40.85,40.87,30200.0,40.89,40.92,40.85,40.87,30200.0
2008-06-19 10:50:00,40.87,41.08,40.83,40.97,78700.0,40.87,41.08,40.83,40.97,78700.0
2008-06-19 10:55:00,40.97,41.02,40.91,40.94,30000.0,40.97,41.02,40.91,40.94,30000.0
2008-06-19 11:00:00,40.95,41.09,40.94,41.08,32200.0,40.95,41.09,40.94,41.08,32200.0
2008-06-19 11:05:00,41.08,41.1,40.98,40.99,35500.0,41.08,41.1,40.98,40.99,35500.0
2008-06-19 11:10:00,40.99,41.0,40.83,40.9,54200.0,40.99,41.0,40.83,40.9,54200.0
2008-06-19 11:15:00,40.91,41.0,40.87,40.98,54000.0,40.91,41.0,40.87,40.98,54000.0
2008-06-19 11:20:00,40.98,41.02,40.89,40.94,35600.0,40.98,41.02,40.89,40.94,35600.0
2008-06-19 11:25:00,40.95,41.0,40.84,41.0,46300.0,40.95,41.0,40.84,41.0,46300.0
2008-06-19 11:30:00,41.0,41.1,40.93,41.09,52800.0,41.0,41.1,40.93,41.09,52800.0
2008-06-19 11:35:00,41.09,41.1,41.0,41.0,60300.0,41.09,41.1,41.0,41.0,60300.0
2008-06-19 11:40:00,41.0,41.1,40.98,41.05,26400.0,41.0,41.1,40.98,41.05,26400.0
2008-06-19 11:45:00,41.05,41.09,41.04,41.09,15700.0,41.05,41.09,41.04,41.09,15700.0
2008-06-19 11:50:00,41.09,41.14,41.05,41.14,42600.0,41.09,41.14,41.05,41.14,42600.0
2008-06-19 11:55:00,41.14,41.21,41.12,41.17,84100.0,41.14,41.21,41.12,41.17,84100.0
2008-06-19 12:00:00,41.17,41.3,41.16,41.27,34700.0,41.17,41.3,41.16,41.27,34700.0
2008-06-19 12:05:00,41.27,41.49,41.27,41.49,64800.0,41.27,41.49,41.27,41.49,64800.0
2008-06-19 12:10:00,41.48,41.65,41.45,41.58,113400.0,41.48,41.65,41.45,41.58,113400.0
2008-06-19 12:15:00,41.58,41.76,41.56,41.69,85000.0,41.58,41.76,41.56,41.69,85000.0
2008-06-19 12:20:00,41.68,41.78,41.65,41.76,50900.0,41.68,41.78,41.65,41.76,50900.0
2008-06-19 12:25:00,41.77,41.8,41.65,41.67,56600.0,41.77,41.8,41.65,41.67,56600.0
2008-06-19 12:30:00,41.68,41.8,41.66,41.79,47300.0,41.68,41.8,41.66,41.79,47300.0
2008-06-19 12:35:00,41.79,41.79,41.6,41.62,41600.0,41.79,41.79,41.6,41.62,41600.0
2008-06-19 12:40:00,41.62,41.63,41.49,41.5,54700.0,41.62,41.63,41.49,41.5,54700.0
2008-06-19 12:45:00,41.5,41.5,41.36,41.43,87100.0,41.5,41.5,41.36,41.43,87100.0
2008-06-19 12:50:00,41.45,41.55,41.45,41.53,16800.0,41.45,41.55,41.45,41.53,16800.0
2008-06-19 12:55:00,41.54,41.54,41.4,41.44,19500.0,41.54,41.54,41.4,41.44,19500.0
2008-06-19 13:00:00,41.45,41.47,41.43,41.47,12800.0,41.45,41.47,41.43,41.47,12800.0
2008-06-19 13:05:00,41.46,41.56,41.46,41.56,25200.0,41.46,41.56,41.46,41.56,25200.0
2008-06-19 13:10:00,41.56,41.6,41.51,41.55,25200.0,41.56,41.6,41.51,41.55,25200.0
2008-06-19 13:15:00,41.55,41.59,41.52,41.56,13900.0,41.55,41.59,41.52,41.56,13900.0
2008-06-19 13:20:00,41.56,41.57,41.49,41.53,20500.0,41.56,41.57,41.49,41.53,20500.0
2008-06-19 13:25:00,41.53,41.61,41.52,41.6,44500.0,41.53,41.61,41.52,41.6,44500.0
2008-06-19 13:30:00,41.6,41.61,41.55,41.59,49400.0,41.6,41.61,41.55,41.59,49400.0
2008-06-19 13:35:00,41.59,41.61,41.55,41.55,80400.0,41.59,41.61,41.55,41.55,80400.0
2008-06-19 13:40:00,41.56,41.58,41.51,41.51,27400.0,41.56,41.58,41.51,41.51,27400.0
2008-06-19 13:45:00,41.52,41.55,41.48,41.48,80900.0,41.52,41.55,41.48,41.48,80900.0
2008-06-19 13:50:00,41.49,41.55,41.43,41.55,26100.0,41.49,41.55,41.43,41.55,26100.0
2008-06-19 13:55:00,41.55,41.57,41.5,41.57,18700.0,41.55,41.57,41.5,41.57,18700.0
2008-06-19 14:00:00,41.56,41.58,41.48,41.56,55000.0,41.56,41.58,41.48,41.56,55000.0
2008-06-19 14:05:00,41.56,41.57,41.51,41.57,34500.0,41.56,41.57,41.51,41.57,34500.0
2008-06-19 14:10:00,41.57,41.62,41.54,41.59,37400.0,41.57,41.62,41.54,41.59,37400.0
2008-06-19 14:15:00,41.6,41.62,41.57,41.59,27800.0,41.6,41.62,41.57,41.59,27800.0
2008-06-19 14:20:00,41.6,41.66,41.54,41.54,68200.0,41.6,41.66,41.54,41.54,68200.0
2008-06-19 14:25:00,41.54,41.67,41.53,41.64,73200.0,41.54,41.67,41.53,41.64,73200.0
2008-06-19 14:30:00,41.64,41.94,41.61,41.88,179700.0,41.64,41.94,41.61,41.88,179700.0
2008-06-19 14:35:00,41.87,41.93,41.81,41.92,45000.0,41.87,41.93,41.81,41.92,45000.0
2008-06-19 14:40:00,41.92,42.0,41.84,41.98,134800.0,41.92,42.0,41.84,41.98,134800.0
2008-06-19 14:45:00,41.99,42.05,41.96,42.02,111900.0,41.99,42.05,41.96,42.02,111900.0
2008-06-19 14:50:00,42.03,42.07,42.0,42.02,86200.0,42.03,42.07,42.0,42.02,86200.0
2008-06-19 14:55:00,42.02,42.04,41.9,42.03,68300.0,42.02,42.04,41.9,42.03,68300.0
2008-06-19 15:00:00,42.03,42.18,42.02,42.08,133100.0,42.03,42.18,42.02,42.08,133100.0
2008-06-19 15:05:00,42.08,42.17,42.06,42.11,113400.0,42.08,42.17,42.06,42.11,113400.0
2008-06-19 15:10:00,42.11,42.12,42.01,42.08,71600.0,42.11,42.12,42.01,42.08,71600.0
2008-06-19 15:15:00,42.08,42.19,42.08,42.16,107800.0,42.08,42.19,42.08,42.16,107800.0
2008-06-19 15:20:00,42.16,42.16,41.99,42.06,80300.0,42.16,42.16,41.99,42.06,80300.0
2008-06-19 15:25:00,42.06,42.08,41.96,41.96,109000.0,42.06,42.08,41.96,41.96,109000.0
2008-06-19 15:30:00,41.96,41.99,41.92,41.93,94500.0,41.96,41.99,41.92,41.93,94500.0
2008-06-19 15:35:00,41.93,41.98,41.85,41.92,98900.0,41.93,41.98,41.85,41.92,98900.0
2008-06-19 15:40:00,41.92,41.95,41.88,41.92,76700.0,41.92,41.95,41.88,41.92,76700.0
2008-06-19 15:45:00,41.92,41.97,41.87,41.9,112600.0,41.92,41.97,41.87,41.9,112600.0
2008-06-19 15:50:00,41.9,42.0,41.9,41.97,184300.0,41.9,42.0,41.9,41.97,184300.0
2008-06-19 15:55:00,41.97,42.0,41.91,42.0,238400.0,41.97,42.0,41.91,42.0,238400.0
2008-06-20 09:30:00,41.67,41.76,41.39,41.67,1400900.0,41.67,41.76,41.39,41.67,1400900.0
2008-06-20 09:35:00,41.71,41.71,41.47,41.59,72300.0,41.71,41.71,41.47,41.59,72300.0
2008-06-20 09:40:00,41.57,41.61,41.44,41.56,55000.0,41.57,41.61,41.44,41.56,55000.0
2008-06-20 09:45:00,41.55,41.66,41.53,41.57,37600.0,41.55,41.66,41.53,41.57,37600.0
2008-06-20 09:50:00,41.56,41.6,41.5,41.55,43800.0,41.56,41.6,41.5,41.55,43800.0
2008-06-20 09:55:00,41.55,41.57,41.37,41.45,86800.0,41.55,41.57,41.37,41.45,86800.0
2008-06-20 10:00:00,41.43,41.44,41.0,41.03,121900.0,41.43,41.44,41.0,41.03,121900.0
2008-06-20 10:05:00,41.02,41.12,40.94,41.12,91000.0,41.02,41.12,40.94,41.12,91000.0
2008-06-20 10:10:00,41.13,41.15,41.07,41.1,52700.0,41.13,41.15,41.07,41.1,52700.0
2008-06-20 10:15:00,41.1,41.13,41.07,41.11,50400.0,41.1,41.13,41.07,41.11,50400.0
2008-06-20 10:20:00,41.11,41.19,41.03,41.09,55700.0,41.11,41.19,41.03,41.09,55700.0
2008-06-20 10:25:00,41.08,41.17,41.0,41.12,46900.0,41.08,41.17,41.0,41.12,46900.0
2008-06-20 10:30:00,41.12,41.14,41.03,41.06,91900.0,41.12,41.14,41.03,41.06,91900.0
2008-06-20 10:35:00,41.06,41.06,40.76,40.85,150900.0,41.06,41.06,40.76,40.85,150900.0
2008-06-20 10:40:00,40.86,41.01,40.82,40.94,88300.0,40.86,41.01,40.82,40.94,88300.0
2008-06-20 10:45:00,40.94,41.0,40.92,40.97,37300.0,40.94,41.0,40.92,40.97,37300.0
2008-06-20 10:50:00,40.97,41.13,40.95,41.08,55600.0,40.97,41.13,40.95,41.08,55600.0
2008-06-20 10:55:00,41.08,41.12,41.02,41.05,49700.0,41.08,41.12,41.02,41.05,49700.0
2008-06-20 11:00:00,41.05,41.15,41.04,41.06,32000.0,41.05,41.15,41.04,41.06,32000.0
2008-06-20 11:05:00,41.05,41.17,40.95,41.1,57500.0,41.05,41.17,40.95,41.1,57500.0
2008-06-20 11:10:00,41.1,41.13,41.04,41.04,37200.0,41.1,41.13,41.04,41.04,37200.0
2008-06-20 11:15:00,41.03,41.1,40.97,40.98,38300.0,41.03,41.1,40.97,40.98,38300.0
2008-06-20 11:20:00,40.97,41.05,40.93,41.02,46500.0,40.97,41.05,40.93,41.02,46500.0
2008-06-20 11:25:00,41.03,41.03,40.93,40.98,41700.0,41.03,41.03,40.93,40.98,41700.0
2008-06-20 11:30:00,40.97,40.97,40.91,40.93,21600.0,40.97,40.97,40.91,40.93,21600.0
2008-06-20 11:35:00,40.92,40.94,40.9,40.91,23900.0,40.92,40.94,40.9,40.91,23900.0
2008-06-20 11:40:00,40.91,40.94,40.86,40.9,63900.0,40.91,40.94,40.86,40.9,63900.0
2008-06-20 11:45:00,40.9,40.9,40.72,40.73,38700.0,40.9,40.9,40.72,40.73,38700.0
2008-06-20 11:50:00,40.72,40.85,40.72,40.78,55200.0,40.72,40.85,40.72,40.78,55200.0
2008-06-20 11:55:00,40.78,40.82,40.74,40.8,21200.0,40.78,40.82,40.74,40.8,21200.0
2008-06-20 12:00:00,40.81,40.82,40.75,40.8,42500.0,40.81,40.82,40.75,40.8,42500.0
2008-06-20 12:05:00,40.79,40.84,40.75,40.79,44200.0,40.79,40.84,40.75,40.79,44200.0
2008-06-20 12:10:00,40.8,40.84,40.78,40.84,27100.0,40.8,40.84,40.78,40.84,27100.0
2008-06-20 12:15:00,40.84,40.9,40.83,40.87,8800.0,40.84,40.9,40.83,40.87,8800.0
2008-06-20 12:20:00,40.86,40.87,40.76,40.8,37000.0,40.86,40.87,40.76,40.8,37000.0
2008-06-20 12:25:00,40.83,40.86,40.76,40.86,12900.0,40.83,40.86,40.76,40.86,12900.0
2008-06-20 12:30:00,40.84,40.85,40.74,40.79,30600.0,40.84,40.85,40.74,40.79,30600.0
2008-06-20 12:35:00,40.79,40.84,40.72,40.73,17000.0,40.79,40.84,40.72,40.73,17000.0
2008-06-20 12:40:00,40.73,40.8,40.71,40.76,13800.0,40.73,40.8,40.71,40.76,13800.0
2008-06-20 12:45:00,40.78,40.8,40.72,40.72,14200.0,40.78,40.8,40.72,40.72,14200.0
2008-06-20 12:50:00,40.74,40.79,40.74,40.76,6800.0,40.74,40.79,40.74,40.76,6800.0
2008-06-20 12:55:00,40.75,40.78,40.72,40.77,11100.0,40.75,40.78,40.72,40.77,11100.0
2008-06-20 13:00:00,40.76,40.79,40.73,40.75,22400.0,40.76,40.79,40.73,40.75,22400.0
2008-06-20 13:05:00,40.77,40.84,40.75,40.83,17400.0,40.77,40.84,40.75,40.83,17400.0
2008-06-20 13:10:00,40.83,40.94,40.8,40.84,39400.0,40.83,40.94,40.8,40.84,39400.0
2008-06-20 13:15:00,40.85,40.87,40.82,40.83,14400.0,40.85,40.87,40.82,40.83,14400.0
2008-06-20 13:20:00,40.82,40.84,40.62,40.69,66500.0,40.82,40.84,40.62,40.69,66500.0
2008-06-20 13:25:00,40.69,40.7,40.54,40.62,67900.0,40.69,40.7,40.54,40.62,67900.0
2008-06-20 13:30:00,40.62,40.65,40.53,40.64,80800.0,40.62,40.65,40.53,40.64,80800.0
2008-06-20 13:35:00,40.65,40.68,40.56,40.68,60300.0,40.65,40.68,40.56,40.68,60300.0
2008-06-20 13:40:00,40.69,40.71,40.61,40.62,37000.0,40.69,40.71,40.61,40.62,37000.0
2008-06-20 13:45:00,40.62,40.67,40.61,40.65,23600.0,40.62,40.67,40.61,40.65,23600.0
2008-06-20 13:50:00,40.66,40.71,40.63,40.69,22000.0,40.66,40.71,40.63,40.69,22000.0
2008-06-20 13:55:00,40.69,40.78,40.66,40.71,29800.0,40.69,40.78,40.66,40.71,29800.0
2008-06-20 14:00:00,40.7,40.72,40.62,40.66,48800.0,40.7,40.72,40.62,40.66,48800.0
2008-06-20 14:05:00,40.65,40.73,40.64,40.67,24500.0,40.65,40.73,40.64,40.67,24500.0
2008-06-20 14:10:00,40.67,40.69,40.61,40.64,40900.0,40.67,40.69,40.61,40.64,40900.0
2008-06-20 14:15:00,40.63,40.69,40.61,40.61,93200.0,40.63,40.69,40.61,40.61,93200.0
2008-06-20 14:20:00,40.6,40.64,40.59,40.63,20600.0,40.6,40.64,40.59,40.63,20600.0
2008-06-20 14:25:00,40.63,40.72,40.6,40.72,65400.0,40.63,40.72,40.6,40.72,65400.0
2008-06-20 14:30:00,40.72,40.74,40.7,40.71,53500.0,40.72,40.74,40.7,40.71,53500.0
2008-06-20 14:35:00,40.69,40.69,40.62,40.63,25500.0,40.69,40.69,40.62,40.63,25500.0
2008-06-20 14:40:00,40.62,40.67,40.62,40.67,44700.0,40.62,40.67,40.62,40.67,44700.0
2008-06-20 14:45:00,40.67,40.69,40.61,40.63,35600.0,40.67,40.69,40.61,40.63,35600.0
2008-06-20 14:50:00,40.64,40.65,40.49,40.5,78000.0,40.64,40.65,40.49,40.5,78000.0
2008-06-20 14:55:00,40.5,40.53,40.38,40.41,94100.0,40.5,40.53,40.38,40.41,94100.0
2008-06-20 15:00:00,40.42,40.47,40.33,40.34,131200.0,40.42,40.47,40.33,40.34,131200.0
2008-06-20 15:05:00,40.33,40.46,40.33,40.4,80900.0,40.33,40.46,40.33,40.4,80900.0
2008-06-20 15:10:00,40.4,40.56,40.38,40.54,87700.0,40.4,40.56,40.38,40.54,87700.0
2008-06-20 15:15:00,40.54,40.56,40.51,40.53,80400.0,40.54,40.56,40.51,40.53,80400.0
2008-06-20 15:20:00,40.54,40.7,40.52,40.7,98800.0,40.54,40.7,40.52,40.7,98800.0
2008-06-20 15:25:00,40.71,40.76,40.61,40.66,131200.0,40.71,40.76,40.61,40.66,131200.0
2008-06-20 15:30:00,40.65,40.72,40.63,40.7,124100.0,40.65,40.72,40.63,40.7,124100.0
2008-06-20 15:35:00,40.7,40.75,40.64,40.66,171300.0,40.7,40.75,40.64,40.66,171300.0
2008-06-20 15:40:00,40.65,40.75,40.61,40.73,272900.0,40.65,40.75,40.61,40.73,272900.0
2008-06-20 15:45:00,40.73,40.86,40.7,40.71,180500.0,40.73,40.86,40.7,40.71,180500.0
2008-06-20 15:50:00,40.71,40.71,40.61,40.66,389400.0,40.71,40.71,40.61,40.66,389400.0
2008-06-20 15:55:00,40.66,40.67,40.58,40.58,460600.0,40.66,40.67,40.58,40.58,460600.0
2008-06-23 09:30:00,40.8,40.91,40.63,40.83,84500.0,40.8,40.91,40.63,40.83,84500.0
2008-06-23 09:35:00,40.83,40.85,40.7,40.73,83400.0,40.83,40.85,40.7,40.73,83400.0
2008-06-23 09:40:00,40.7,40.8,40.59,40.68,70600.0,40.7,40.8,40.59,40.68,70600.0
2008-06-23 09:45:00,40.65,40.77,40.55,40.59,51500.0,40.65,40.77,40.55,40.59,51500.0
2008-06-23 09:50:00,40.59,40.67,40.44,40.5,91800.0,40.59,40.67,40.44,40.5,91800.0
2008-06-23 09:55:00,40.51,40.54,40.44,40.52,47900.0,40.51,40.54,40.44,40.52,47900.0
2008-06-23 10:00:00,40.52,40.58,40.41,40.48,49700.0,40.52,40.58,40.41,40.48,49700.0
2008-06-23 10:05:00,40.49,40.5,40.27,40.43,141800.0,40.49,40.5,40.27,40.43,141800.0
2008-06-23 10:10:00,40.43,40.61,40.4,40.59,38300.0,40.43,40.61,40.4,40.59,38300.0
2008-06-23 10:15:00,40.59,40.63,40.51,40.53,53500.0,40.59,40.63,40.51,40.53,53500.0
2008-06-23 10:20:00,40.54,40.54,40.41,40.42,58600.0,40.54,40.54,40.41,40.42,58600.0
2008-06-23 10:25:00,40.41,40.45,40.37,40.4,49900.0,40.41,40.45,40.37,40.4,49900.0
2008-06-23 10:30:00,40.39,40.59,40.39,40.57,46600.0,40.39,40.59,40.39,40.57,46600.0
2008-06-23 10:35:00,40.57,40.58,40.45,40.47,30000.0,40.57,40.58,40.45,40.47,30000.0
2008-06-23 10:40:00,40.46,40.55,40.33,40.34,43300.0,40.46,40.55,40.33,40.34,43300.0
2008-06-23 10:45:00,40.32,40.45,40.3,40.4,64900.0,40.32,40.45,40.3,40.4,64900.0
2008-06-23 10:50:00,40.42,40.42,40.16,40.25,73100.0,40.42,40.42,40.16,40.25,73100.0
2008-06-23 10:55:00,40.24,40.39,40.24,40.31,33900.0,40.24,40.39,40.24,40.31,33900.0
2008-06-23 11:00:00,40.3,40.36,40.25,40.28,41300.0,40.3,40.36,40.25,40.28,41300.0
2008-06-23 11:05:00,40.28,40.38,40.24,40.29,63500.0,40.28,40.38,40.24,40.29,63500.0
2008-06-23 11:10:00,40.29,40.36,40.2,40.32,85200.0,40.29,40.36,40.2,40.32,85200.0
2008-06-23 11:15:00,40.31,40.38,40.18,40.18,59200.0,40.31,40.38,40.18,40.18,59200.0
2008-06-23 11:20:00,40.18,40.21,40.12,40.14,64800.0,40.18,40.21,40.12,40.14,64800.0
2008-06-23 11:25:00,40.15,40.31,40.12,40.3,42600.0,40.15,40.31,40.12,40.3,42600.0
2008-06-23 11:30:00,40.31,40.38,40.3,40.31,36800.0,40.31,40.38,40.3,40.31,36800.0
2008-06-23 11:35:00,40.3,40.4,40.29,40.38,26700.0,40.3,40.4,40.29,40.38,26700.0
2008-06-23 11:40:00,40.39,40.48,40.37,40.44,30100.0,40.39,40.48,40.37,40.44,30100.0
2008-06-23 11:45:00,40.44,40.46,40.33,40.33,32600.0,40.44,40.46,40.33,40.33,32600.0
2008-06-23 11:50:00,40.35,40.45,40.31,40.43,15900.0,40.35,40.45,40.31,40.43,15900.0
2008-06-23 11:55:00,40.43,40.5,40.42,40.48,20100.0,40.43,40.5,40.42,40.48,20100.0
2008-06-23 12:00:00,40.48,40.5,40.42,40.42,18900.0,40.48,40.5,40.42,40.42,18900.0
2008-06-23 12:05:00,40.42,40.42,40.27,40.32,35700.0,40.42,40.42,40.27,40.32,35700.0
2008-06-23 12:10:00,40.31,40.32,40.21,40.23,37500.0,40.31,40.32,40.21,40.23,37500.0
2008-06-23 12:15:00,40.23,40.24,40.18,40.2,20100.0,40.23,40.24,40.18,40.2,20100.0
2008-06-23 12:20:00,40.2,40.23,40.19,40.22,15200.0,40.2,40.23,40.19,40.22,15200.0
2008-06-23 12:25:00,40.22,40.28,40.16,40.22,47200.0,40.22,40.28,40.16,40.22,47200.0
2008-06-23 12:30:00,40.23,40.34,40.21,40.29,32600.0,40.23,40.34,40.21,40.29,32600.0
2008-06-23 12:35:00,40.3,40.32,40.29,40.32,11900.0,40.3,40.32,40.29,40.32,11900.0
2008-06-23 12:40:00,40.32,40.33,40.24,40.26,17400.0,40.32,40.33,40.24,40.26,17400.0
2008-06-23 12:45:00,40.25,40.39,40.23,40.39,52500.0,40.25,40.39,40.23,40.39,52500.0
2008-06-23 12:50:00,40.39,40.39,40.31,40.35,19700.0,40.39,40.39,40.31,40.35,19700.0
2008-06-23 12:55:00,40.35,40.44,40.34,40.4,29600.0,40.35,40.44,40.34,40.4,29600.0
2008-06-23 13:00:00,40.39,40.49,40.39,40.46,31200.0,40.39,40.49,40.39,40.46,31200.0
2008-06-23 13:05:00,40.45,40.46,40.39,40.43,53900.0,40.45,40.46,40.39,40.43,53900.0
2008-06-23 13:10:00,40.42,40.44,40.39,40.42,47000.0,40.42,40.44,40.39,40.42,47000.0
2008-06-23 13:15:00,40.42,40.47,40.42,40.45,23500.0,40.42,40.47,40.42,40.45,23500.0
2008-06-23 13:20:00,40.45,40.55,40.44,40.53,40700.0,40.45,40.55,40.44,40.53,40700.0
2008-06-23 13:25:00,40.52,40.56,40.51,40.52,18800.0,40.52,40.56,40.51,40.52,18800.0
2008-06-23 13:30:00,40.53,40.55,40.51,40.53,18400.0,40.53,40.55,40.51,40.53,18400.0
2008-06-23 13:35:00,40.52,40.6,40.5,40.52,29000.0,40.52,40.6,40.5,40.52,29000.0
2008-06-23 13:40:00,40.53,40.65,40.53,40.64,40400.0,40.53,40.65,40.53,40.64,40400.0
2008-06-23 13:45:00,40.63,40.78,40.6,40.76,91700.0,40.63,40.78,40.6,40.76,91700.0
2008-06-23 13:50:00,40.75,40.75,40.61,40.65,33800.0,40.75,40.75,40.61,40.65,33800.0
2008-06-23 13:55:00,40.65,40.75,40.64,40.67,59400.0,40.65,40.75,40.64,40.67,59400.0
2008-06-23 14:00:00,40.66,40.72,40.6,40.64,33000.0,40.66,40.72,40.6,40.64,33000.0
2008-06-23 14:05:00,40.65,40.71,40.62,40.64,57400.0,40.65,40.71,40.62,40.64,57400.0
2008-06-23 14:10:00,40.65,40.69,40.64,40.67,26300.0,40.65,40.69,40.64,40.67,26300.0
2008-06-23 14:15:00,40.67,40.73,40.64,40.73,81800.0,40.67,40.73,40.64,40.73,81800.0
2008-06-23 14:20:00,40.73,40.74,40.63,40.68,41700.0,40.73,40.74,40.63,40.68,41700.0
2008-06-23 14:25:00,40.68,40.76,40.67,40.76,84300.0,40.68,40.76,40.67,40.76,84300.0
2008-06-23 14:30:00,40.76,40.81,40.72,40.81,90700.0,40.76,40.81,40.72,40.81,90700.0
2008-06-23 14:35:00,40.81,40.81,40.76,40.78,50700.0,40.81,40.81,40.76,40.78,50700.0
2008-06-23 14:40:00,40.77,40.79,40.7,40.71,40700.0,40.77,40.79,40.7,40.71,40700.0
2008-06-23 14:45:00,40.7,40.71,40.6,40.63,43000.0,40.7,40.71,40.6,40.63,43000.0
2008-06-23 14:50:00,40.63,40.71,40.61,40.66,88900.0,40.63,40.71,40.61,40.66,88900.0
2008-06-23 14:55:00,40.66,40.66,40.63,40.64,54800.0,40.66,40.66,40.63,40.64,54800.0
2008-06-23 15:00:00,40.65,40.65,40.59,40.6,62600.0,40.65,40.65,40.59,40.6,62600.0
2008-06-23 15:05:00,40.6,40.6,40.55,40.57,59600.0,40.6,40.6,40.55,40.57,59600.0
2008-06-23 15:10:00,40.55,40.58,40.53,40.57,51000.0,40.55,40.58,40.53,40.57,51000.0
2008-06-23 15:15:00,40.58,40.59,40.45,40.46,69500.0,40.58,40.59,40.45,40.46,69500.0
2008-06-23 15:20:00,40.46,40.46,40.38,40.4,93100.0,40.46,40.46,40.38,40.4,93100.0
2008-06-23 15:25:00,40.4,40.55,40.4,40.55,56100.0,40.4,40.55,40.4,40.55,56100.0
2008-06-23 15:30:00,40.55,40.56,40.46,40.46,61500.0,40.55,40.56,40.46,40.46,61500.0
2008-06-23 15:35:00,40.46,40.49,40.39,40.47,119600.0,40.46,40.49,40.39,40.47,119600.0
2008-06-23 15:40:00,40.47,40.52,40.42,40.42,91100.0,40.47,40.52,40.42,40.42,91100.0
2008-06-23 15:45:00,40.42,40.43,40.35,40.38,212600.0,40.42,40.43,40.35,40.38,212600.0
2008-06-23 15:50:00,40.37,40.37,40.26,40.33,302700.0,40.37,40.37,40.26,40.33,302700.0
2008-06-23 15:55:00,40.33,40.42,40.33,40.37,263800.0,40.33,40.42,40.33,40.37,263800.0
2008-06-24 09:30:00,40.9,41.38,40.85,41.36,180400.0,40.9,41.38,40.85,41.36,180400.0
2008-06-24 09:35:00,41.35,41.52,41.2,41.21,261800.0,41.35,41.52,41.2,41.21,261800.0
2008-06-24 09:40:00,41.21,41.33,41.09,41.11,143200.0,41.21,41.33,41.09,41.11,143200.0
2008-06-24 09:45:00,41.12,41.22,41.04,41.22,100400.0,41.12,41.22,41.04,41.22,100400.0
2008-06-24 09:50:00,41.21,41.22,41.08,41.09,123800.0,41.21,41.22,41.08,41.09,123800.0
2008-06-24 09:55:00,41.1,41.16,40.89,40.92,101600.0,41.1,41.16,40.89,40.92,101600.0
2008-06-24 10:00:00,40.92,40.92,40.7,40.8,143100.0,40.92,40.92,40.7,40.8,143100.0
2008-06-24 10:05:00,40.8,40.96,40.79,40.92,85300.0,40.8,40.96,40.79,40.92,85300.0
2008-06-24 10:10:00,40.92,41.09,40.9,41.06,111000.0,40.92,41.09,40.9,41.06,111000.0
2008-06-24 10:15:00,41.05,41.16,40.98,41.08,97800.0,41.05,41.16,40.98,41.08,97800.0
2008-06-24 10:20:00,41.08,41.18,41.01,41.09,83100.0,41.08,41.18,41.01,41.09,83100.0
2008-06-24 10:25:00,41.09,41.23,41.06,41.12,119900.0,41.09,41.23,41.06,41.12,119900.0
2008-06-24 10:30:00,41.12,41.18,41.05,41.09,121700.0,41.12,41.18,41.05,41.09,121700.0
2008-06-24 10:35:00,41.09,41.11,41.01,41.07,98100.0,41.09,41.11,41.01,41.07,98100.0
2008-06-24 10:40:00,41.07,41.22,41.06,41.15,92100.0,41.07,41.22,41.06,41.15,92100.0
2008-06-24 10:45:00,41.15,41.22,41.08,41.14,87000.0,41.15,41.22,41.08,41.14,87000.0
2008-06-24 10:50:00,41.14,41.28,41.14,41.28,65100.0,41.14,41.28,41.14,41.28,65100.0
2008-06-24 10:55:00,41.27,41.51,41.27,41.45,123100.0,41.27,41.51,41.27,41.45,123100.0
2008-06-24 11:00:00,41.45,41.53,41.33,41.33,86000.0,41.45,41.53,41.33,41.33,86000.0
2008-06-24 11:05:00,41.34,41.38,41.32,41.37,59400.0,41.34,41.38,41.32,41.37,59400.0
2008-06-24 11:10:00,41.36,41.37,41.28,41.36,55900.0,41.36,41.37,41.28,41.36,55900.0
2008-06-24 11:15:00,41.36,41.59,41.35,41.58,106200.0,41.36,41.59,41.35,41.58,106200.0
2008-06-24 11:20:00,41.57,41.6,41.53,41.55,105200.0,41.57,41.6,41.53,41.55,105200.0
2008-06-24 11:25:00,41.55,41.56,41.4,41.48,55800.0,41.55,41.56,41.4,41.48,55800.0
2008-06-24 11:30:00,41.48,41.49,41.33,41.41,39800.0,41.48,41.49,41.33,41.41,39800.0
2008-06-24 11:35:00,41.41,41.47,41.35,41.42,60500.0,41.41,41.47,41.35,41.42,60500.0
2008-06-24 11:40:00,41.41,41.49,41.4,41.47,42400.0,41.41,41.49,41.4,41.47,42400.0
2008-06-24 11:45:00,41.47,41.56,41.45,41.56,82000.0,41.47,41.56,41.45,41.56,82000.0
2008-06-24 11:50:00,41.55,41.6,41.5,41.57,84000.0,41.55,41.6,41.5,41.57,84000.0
2008-06-24 11:55:00,41.57,41.71,41.57,41.58,95700.0,41.57,41.71,41.57,41.58,95700.0
2008-06-24 12:00:00,41.58,41.65,41.58,41.62,55300.0,41.58,41.65,41.58,41.62,55300.0
2008-06-24 12:05:00,41.61,41.68,41.6,41.68,38400.0,41.61,41.68,41.6,41.68,38400.0
2008-06-24 12:10:00,41.68,41.71,41.66,41.66,60800.0,41.68,41.71,41.66,41.66,60800.0
2008-06-24 12:15:00,41.68,41.68,41.55,41.55,27100.0,41.68,41.68,41.55,41.55,27100.0
2008-06-24 12:20:00,41.55,41.61,41.53,41.6,39500.0,41.55,41.61,41.53,41.6,39500.0
2008-06-24 12:25:00,41.59,41.71,41.59,41.7,38100.0,41.59,41.71,41.59,41.7,38100.0
2008-06-24 12:30:00,41.7,41.73,41.65,41.66,28000.0,41.7,41.73,41.65,41.66,28000.0
2008-06-24 12:35:00,41.65,41.69,41.65,41.67,20400.0,41.65,41.69,41.65,41.67,20400.0
2008-06-24 12:40:00,41.68,41.7,41.58,41.58,30300.0,41.68,41.7,41.58,41.58,30300.0
2008-06-24 12:45:00,41.58,41.65,41.57,41.63,28700.0,41.58,41.65,41.57,41.63,28700.0
2008-06-24 12:50:00,41.63,41.64,41.49,41.5,45600.0,41.63,41.64,41.49,41.5,45600.0
2008-06-24 12:55:00,41.49,41.55,41.48,41.52,55300.0,41.49,41.55,41.48,41.52,55300.0
2008-06-24 13:00:00,41.51,41.56,41.51,41.55,26700.0,41.51,41.56,41.51,41.55,26700.0
2008-06-24 13:05:00,41.54,41.57,41.53,41.57,43400.0,41.54,41.57,41.53,41.57,43400.0
2008-06-24 13:10:00,41.57,41.59,41.49,41.54,47100.0,41.57,41.59,41.49,41.54,47100.0
2008-06-24 13:15:00,41.54,41.61,41.52,41.61,32200.0,41.54,41.61,41.52,41.61,32200.0
2008-06-24 13:20:00,41.6,41.69,41.59,41.69,32900.0,41.6,41.69,41.59,41.69,32900.0
2008-06-24 13:25:00,41.69,41.69,41.56,41.58,67600.0,41.69,41.69,41.56,41.58,67600.0
2008-06-24 13:30:00,41.58,41.69,41.55,41.64,60000.0,41.58,41.69,41.55,41.64,60000.0
2008-06-24 13:35:00,41.64,41.7,41.62,41.68,40100.0,41.64,41.7,41.62,41.68,40100.0
2008-06-24 13:40:00,41.68,41.68,41.6,41.64,39300.0,41.68,41.68,41.6,41.64,39300.0
2008-06-24 13:45:00,41.63,41.75,41.62,41.73,67800.0,41.63,41.75,41.62,41.73,67800.0
2008-06-24 13:50:00,41.71,41.8,41.67,41.77,52400.0,41.71,41.8,41.67,41.77,52400.0
2008-06-24 13:55:00,41.77,41.79,41.73,41.79,36300.0,41.77,41.79,41.73,41.79,36300.0
2008-06-24 14:00:00,41.79,41.81,41.77,41.79,83400.0,41.79,41.81,41.77,41.79,83400.0
2008-06-24 14:05:00,41.8,41.81,41.74,41.74,40000.0,41.8,41.81,41.74,41.74,40000.0
2008-06-24 14:10:00,41.75,41.78,41.67,41.76,62600.0,41.75,41.78,41.67,41.76,62600.0
2008-06-24 14:15:00,41.76,41.8,41.75,41.77,43900.0,41.76,41.8,41.75,41.77,43900.0
2008-06-24 14:20:00,41.76,41.77,41.74,41.75,37400.0,41.76,41.77,41.74,41.75,37400.0
2008-06-24 14:25:00,41.75,41.8,41.73,41.78,42600.0,41.75,41.8,41.73,41.78,42600.0
2008-06-24 14:30:00,41.78,41.78,41.7,41.74,36200.0,41.78,41.78,41.7,41.74,36200.0
2008-06-24 14:35:00,41.73,41.74,41.69,41.69,107400.0,41.73,41.74,41.69,41.69,107400.0
2008-06-24 14:40:00,41.69,41.72,41.62,41.64,82800.0,41.69,41.72,41.62,41.64,82800.0
2008-06-24 14:45:00,41.64,41.66,41.45,41.5,142800.0,41.64,41.66,41.45,41.5,142800.0
2008-06-24 14:50:00,41.5,41.54,41.49,41.52,70300.0,41.5,41.54,41.49,41.52,70300.0
2008-06-24 14:55:00,41.51,41.55,41.48,41.52,47000.0,41.51,41.55,41.48,41.52,47000.0
2008-06-24 15:00:00,41.52,41.58,41.51,41.55,60600.0,41.52,41.58,41.51,41.55,60600.0
2008-06-24 15:05:00,41.55,41.56,41.44,41.48,112300.0,41.55,41.56,41.44,41.48,112300.0
2008-06-24 15:10:00,41.48,41.48,41.32,41.35,113500.0,41.48,41.48,41.32,41.35,113500.0
2008-06-24 15:15:00,41.35,41.4,41.32,41.35,93800.0,41.35,41.4,41.32,41.35,93800.0
2008-06-24 15:20:00,41.36,41.43,41.35,41.37,65000.0,41.36,41.43,41.35,41.37,65000.0
2008-06-24 15:25:00,41.38,41.48,41.37,41.48,118300.0,41.38,41.48,41.37,41.48,118300.0
2008-06-24 15:30:00,41.47,41.48,41.41,41.42,63200.0,41.47,41.48,41.41,41.42,63200.0
2008-06-24 15:35:00,41.42,41.42,41.3,41.39,133100.0,41.42,41.42,41.3,41.39,133100.0
2008-06-24 15:40:00,41.39,41.46,41.35,41.44,123500.0,41.39,41.46,41.35,41.44,123500.0
2008-06-24 15:45:00,41.43,41.44,41.35,41.39,96600.0,41.43,41.44,41.35,41.39,96600.0
2008-06-24 15:50:00,41.39,41.43,41.31,41.4,251300.0,41.39,41.43,41.31,41.4,251300.0
2008-06-24 15:55:00,41.4,41.41,41.34,41.37,167600.0,41.4,41.41,41.34,41.37,167600.0
2008-06-25 09:30:00,41.7,41.8,41.5,41.68,102600.0,41.7,41.8,41.5,41.68,102600.0
2008-06-25 09:35:00,41.69,41.71,41.57,41.63,53000.0,41.69,41.71,41.57,41.63,53000.0
2008-06-25 09:40:00,41.67,41.87,41.67,41.87,58300.0,41.67,41.87,41.67,41.87,58300.0
2008-06-25 09:45:00,41.87,41.97,41.74,41.76,78700.0,41.87,41.97,41.74,41.76,78700.0
2008-06-25 09:50:00,41.78,42.0,41.7,42.0,86900.0,41.78,42.0,41.7,42.0,86900.0
2008-06-25 09:55:00,42.0,42.0,41.74,41.91,42600.0,42.0,42.0,41.74,41.91,42600.0
2008-06-25 10:00:00,41.93,42.03,41.9,42.02,36600.0,41.93,42.03,41.9,42.02,36600.0
2008-06-25 10:05:00,42.03,42.08,41.92,42.01,57900.0,42.03,42.08,41.92,42.01,57900.0
2008-06-25 10:10:00,42.01,42.07,41.87,41.89,52300.0,42.01,42.07,41.87,41.89,52300.0
2008-06-25 10:15:00,41.88,42.0,41.88,42.0,54600.0,41.88,42.0,41.88,42.0,54600.0
2008-06-25 10:20:00,42.0,42.03,41.92,41.99,34600.0,42.0,42.03,41.92,41.99,34600.0
2008-06-25 10:25:00,42.0,42.02,41.96,41.99,32300.0,42.0,42.02,41.96,41.99,32300.0
2008-06-25 10:30:00,41.98,42.08,41.97,42.01,90500.0,41.98,42.08,41.97,42.01,90500.0
2008-06-25 10:35:00,42.01,42.18,42.01,42.14,85200.0,42.01,42.18,42.01,42.14,85200.0
2008-06-25 10:40:00,42.14,42.2,42.14,42.18,44500.0,42.14,42.2,42.14,42.18,44500.0
2008-06-25 10:45:00,42.17,42.24,42.14,42.18,49800.0,42.17,42.24,42.14,42.18,49800.0
2008-06-25 10:50:00,42.2,42.3,42.18,42.29,49100.0,42.2,42.3,42.18,42.29,49100.0
2008-06-25 10:55:00,42.28,42.32,42.16,42.28,73400.0,42.28,42.32,42.16,42.28,73400.0
2008-06-25 11:00:00,42.27,42.31,42.23,42.31,54900.0,42.27,42.31,42.23,42.31,54900.0
2008-06-25 11:05:00,42.3,42.37,42.29,42.29,37000.0,42.3,42.37,42.29,42.29,37000.0
2008-06-25 11:10:00,42.29,42.34,42.27,42.27,50300.0,42.29,42.34,42.27,42.27,50300.0
2008-06-25 11:15:00,42.26,42.39,42.25,42.35,40600.0,42.26,42.39,42.25,42.35,40600.0
2008-06-25 11:20:00,42.34,42.39,42.34,42.39,22400.0,42.34,42.39,42.34,42.39,22400.0
2008-06-25 11:25:00,42.39,42.39,42.25,42.26,63700.0,42.39,42.39,42.25,42.26,63700.0
2008-06-25 11:30:00,42.26,42.32,42.25,42.31,21700.0,42.26,42.32,42.25,42.31,21700.0
2008-06-25 11:35:00,42.31,42.33,42.22,42.24,43800.0,42.31,42.33,42.22,42.24,43800.0
2008-06-25 11:40:00,42.24,42.28,42.2,42.21,40400.0,42.24,42.28,42.2,42.21,40400.0
2008-06-25 11:45:00,42.22,42.24,42.19,42.2,35200.0,42.22,42.24,42.19,42.2,35200.0
2008-06-25 11:50:00,42.19,42.23,42.19,42.21,24100.0,42.19,42.23,42.19,42.21,24100.0
2008-06-25 11:55:00,42.23,42.38,42.22,42.36,39600.0,42.23,42.38,42.22,42.36,39600.0
2008-06-25 12:00:00,42.36,42.36,42.32,42.32,24000.0,42.36,42.36,42.32,42.32,24000.0
2008-06-25 12:05:00,42.33,42.35,42.3,42.3,31500.0,42.33,42.35,42.3,42.3,31500.0
2008-06-25 12:10:00,42.31,42.35,42.29,42.34,36700.0,42.31,42.35,42.29,42.34,36700.0
2008-06-25 12:15:00,42.34,42.35,42.3,42.35,25200.0,42.34,42.35,42.3,42.35,25200.0
2008-06-25 12:20:00,42.35,42.4,42.35,42.4,69600.0,42.35,42.4,42.35,42.4,69600.0
2008-06-25 12:25:00,42.4,42.4,42.32,42.38,45000.0,42.4,42.4,42.32,42.38,45000.0
2008-06-25 12:30:00,42.39,42.42,42.38,42.41,27000.0,42.39,42.42,42.38,42.41,27000.0
2008-06-25 12:35:00,42.41,42.42,42.4,42.41,42400.0,42.41,42.42,42.4,42.41,42400.0
2008-06-25 12:40:00,42.4,42.41,42.37,42.38,16300.0,42.4,42.41,42.37,42.38,16300.0
2008-06-25 12:45:00,42.38,42.38,42.34,42.35,24600.0,42.38,42.38,42.34,42.35,24600.0
2008-06-25 12:50:00,42.35,42.41,42.33,42.38,48500.0,42.35,42.41,42.33,42.38,48500.0
2008-06-25 12:55:00,42.38,42.39,42.37,42.38,24200.0,42.38,42.39,42.37,42.38,24200.0
2008-06-25 13:00:00,42.39,42.39,42.24,42.25,61100.0,42.39,42.39,42.24,42.25,61100.0
2008-06-25 13:05:00,42.25,42.29,42.25,42.28,31400.0,42.25,42.29,42.25,42.28,31400.0
2008-06-25 13:10:00,42.28,42.39,42.26,42.38,57400.0,42.28,42.39,42.26,42.38,57400.0
2008-06-25 13:15:00,42.37,42.38,42.31,42.33,63700.0,42.37,42.38,42.31,42.33,63700.0
2008-06-25 13:20:00,42.31,42.36,42.31,42.34,21900.0,42.31,42.36,42.31,42.34,21900.0
2008-06-25 13:25:00,42.34,42.35,42.32,42.35,19800.0,42.34,42.35,42.32,42.35,19800.0
2008-06-25 13:30:00,42.34,42.35,42.31,42.31,53800.0,42.34,42.35,42.31,42.31,53800.0
2008-06-25 13:35:00,42.31,42.31,42.25,42.27,51900.0,42.31,42.31,42.25,42.27,51900.0
2008-06-25 13:40:00,42.27,42.31,42.27,42.3,35400.0,42.27,42.31,42.27,42.3,35400.0
2008-06-25 13:45:00,42.3,42.31,42.3,42.31,13800.0,42.3,42.31,42.3,42.31,13800.0
2008-06-25 13:50:00,42.31,42.31,42.29,42.29,29900.0,42.31,42.31,42.29,42.29,29900.0
2008-06-25 13:55:00,42.29,42.3,42.25,42.26,18200.0,42.29,42.3,42.25,42.26,18200.0
2008-06-25 14:00:00,42.25,42.3,42.24,42.28,76300.0,42.25,42.3,42.24,42.28,76300.0
2008-06-25 14:05:00,42.28,42.36,42.28,42.32,54800.0,42.28,42.36,42.28,42.32,54800.0
2008-06-25 14:10:00,42.31,42.38,42.08,42.34,224000.0,42.31,42.38,42.08,42.34,224000.0
2008-06-25 14:15:00,42.36,42.42,42.33,42.4,98900.0,42.36,42.42,42.33,42.4,98900.0
2008-06-25 14:20:00,42.4,42.46,42.37,42.44,114500.0,42.4,42.46,42.37,42.44,114500.0
2008-06-25 14:25:00,42.44,42.46,42.29,42.3,80600.0,42.44,42.46,42.29,42.3,80600.0
2008-06-25 14:30:00,42.3,42.36,42.01,42.25,220600.0,42.3,42.36,42.01,42.25,220600.0
2008-06-25 14:35:00,42.25,42.46,42.25,42.34,103100.0,42.25,42.46,42.25,42.34,103100.0
2008-06-25 14:40:00,42.34,42.41,42.2,42.36,65200.0,42.34,42.41,42.2,42.36,65200.0
2008-06-25 14:45:00,42.36,42.39,42.17,42.39,90100.0,42.36,42.39,42.17,42.39,90100.0
2008-06-25 14:50:00,42.39,42.46,42.34,42.42,53300.0,42.39,42.46,42.34,42.42,53300.0
2008-06-25 14:55:00,42.43,42.5,42.39,42.49,50100.0,42.43,42.5,42.39,42.49,50100.0
2008-06-25 15:00:00,42.48,42.68,42.45,42.61,106700.0,42.48,42.68,42.45,42.61,106700.0
2008-06-25 15:05:00,42.62,42.7,42.57,42.58,110800.0,42.62,42.7,42.57,42.58,110800.0
2008-06-25 15:10:00,42.58,42.62,42.55,42.55,66600.0,42.58,42.62,42.55,42.55,66600.0
2008-06-25 15:15:00,42.57,42.59,42.5,42.52,79200.0,42.57,42.59,42.5,42.52,79200.0
2008-06-25 15:20:00,42.51,42.51,42.25,42.35,181600.0,42.51,42.51,42.25,42.35,181600.0
2008-06-25 15:25:00,42.35,42.41,42.28,42.38,93400.0,42.35,42.41,42.28,42.38,93400.0
2008-06-25 15:30:00,42.38,42.4,42.27,42.28,113900.0,42.38,42.4,42.27,42.28,113900.0
2008-06-25 15:35:00,42.28,42.33,42.09,42.22,204900.0,42.28,42.33,42.09,42.22,204900.0
2008-06-25 15:40:00,42.22,42.25,42.15,42.16,115000.0,42.22,42.25,42.15,42.16,115000.0
2008-06-25 15:45:00,42.16,42.19,42.03,42.04,203900.0,42.16,42.19,42.03,42.04,203900.0
2008-06-25 15:50:00,42.05,42.29,42.05,42.26,280700.0,42.05,42.29,42.05,42.26,280700.0
2008-06-25 15:55:00,42.27,42.33,42.23,42.31,297400.0,42.27,42.33,42.23,42.31,297400.0
2008-06-26 09:30:00,41.89,41.93,41.52,41.68,60200.0,41.89,41.93,41.52,41.68,60200.0
2008-06-26 09:35:00,41.67,41.72,41.63,41.63,43600.0,41.67,41.72,41.63,41.63,43600.0
2008-06-26 09:40:00,41.65,41.67,41.53,41.57,120000.0,41.65,41.67,41.53,41.57,120000.0
2008-06-26 09:45:00,41.58,41.63,41.41,41.5,85100.0,41.58,41.63,41.41,41.5,85100.0
2008-06-26 09:50:00,41.5,41.51,41.25,41.29,118400.0,41.5,41.51,41.25,41.29,118400.0
2008-06-26 09:55:00,41.29,41.57,41.25,41.48,83200.0,41.29,41.57,41.25,41.48,83200.0
2008-06-26 10:00:00,41.48,41.59,41.46,41.46,113400.0,41.48,41.59,41.46,41.46,113400.0
2008-06-26 10:05:00,41.46,41.5,41.32,41.43,123600.0,41.46,41.5,41.32,41.43,123600.0
2008-06-26 10:10:00,41.4,41.47,41.29,41.36,93900.0,41.4,41.47,41.29,41.36,93900.0
2008-06-26 10:15:00,41.36,41.36,41.24,41.31,72000.0,41.36,41.36,41.24,41.31,72000.0
2008-06-26 10:20:00,41.32,41.46,41.32,41.36,68800.0,41.32,41.46,41.32,41.36,68800.0
2008-06-26 10:25:00,41.36,41.58,41.35,41.45,63300.0,41.36,41.58,41.35,41.45,63300.0
2008-06-26 10:30:00,41.45,41.51,41.41,41.45,66700.0,41.45,41.51,41.41,41.45,66700.0
2008-06-26 10:35:00,41.44,41.44,41.07,41.11,137700.0,41.44,41.44,41.07,41.11,137700.0
2008-06-26 10:40:00,41.12,41.23,41.1,41.2,72300.0,41.12,41.23,41.1,41.2,72300.0
2008-06-26 10:45:00,41.21,41.24,41.08,41.16,70500.0,41.21,41.24,41.08,41.16,70500.0
2008-06-26 10:50:00,41.16,41.25,41.14,41.21,83500.0,41.16,41.25,41.14,41.21,83500.0
2008-06-26 10:55:00,41.21,41.22,40.93,40.96,171500.0,41.21,41.22,40.93,40.96,171500.0
2008-06-26 11:00:00,40.95,41.1,40.94,41.1,75000.0,40.95,41.1,40.94,41.1,75000.0
2008-06-26 11:05:00,41.1,41.16,41.09,41.14,35100.0,41.1,41.16,41.09,41.14,35100.0
2008-06-26 11:10:00,41.14,41.18,41.08,41.15,56200.0,41.14,41.18,41.08,41.15,56200.0
2008-06-26 11:15:00,41.15,41.17,41.05,41.07,86500.0,41.15,41.17,41.05,41.07,86500.0
2008-06-26 11:20:00,41.06,41.15,41.05,41.13,58300.0,41.06,41.15,41.05,41.13,58300.0
2008-06-26 11:25:00,41.12,41.21,41.1,41.2,37400.0,41.12,41.21,41.1,41.2,37400.0
2008-06-26 11:30:00,41.19,41.26,41.16,41.18,36700.0,41.19,41.26,41.16,41.18,36700.0
2008-06-26 11:35:00,41.18,41.19,41.08,41.14,28300.0,41.18,41.19,41.08,41.14,28300.0
2008-06-26 11:40:00,41.13,41.17,41.1,41.1,41300.0,41.13,41.17,41.1,41.1,41300.0
2008-06-26 11:45:00,41.1,41.16,41.09,41.14,32700.0,41.1,41.16,41.09,41.14,32700.0
2008-06-26 11:50:00,41.14,41.15,41.08,41.09,38400.0,41.14,41.15,41.08,41.09,38400.0
2008-06-26 11:55:00,41.08,41.11,41.05,41.05,67600.0,41.08,41.11,41.05,41.05,67600.0
2008-06-26 12:00:00,41.06,41.11,41.04,41.08,69500.0,41.06,41.11,41.04,41.08,69500.0
2008-06-26 12:05:00,41.08,41.09,41.03,41.09,72100.0,41.08,41.09,41.03,41.09,72100.0
2008-06-26 12:10:00,41.09,41.14,41.06,41.14,52300.0,41.09,41.14,41.06,41.14,52300.0
2008-06-26 12:15:00,41.14,41.18,41.08,41.11,17400.0,41.14,41.18,41.08,41.11,17400.0
2008-06-26 12:20:00,41.1,41.15,41.04,41.15,43000.0,41.1,41.15,41.04,41.15,43000.0
2008-06-26 12:25:00,41.13,41.13,41.04,41.06,20300.0,41.13,41.13,41.04,41.06,20300.0
2008-06-26 12:30:00,41.07,41.08,41.02,41.02,34800.0,41.07,41.08,41.02,41.02,34800.0
2008-06-26 12:35:00,41.02,41.12,40.99,41.1,43800.0,41.02,41.12,40.99,41.1,43800.0
2008-06-26 12:40:00,41.08,41.09,41.03,41.08,31900.0,41.08,41.09,41.03,41.08,31900.0
2008-06-26 12:45:00,41.08,41.13,41.04,41.07,44400.0,41.08,41.13,41.04,41.07,44400.0
2008-06-26 12:50:00,41.07,41.14,41.06,41.13,37900.0,41.07,41.14,41.06,41.13,37900.0
2008-06-26 12:55:00,41.13,41.21,41.12,41.13,32100.0,41.13,41.21,41.12,41.13,32100.0
2008-06-26 13:00:00,41.15,41.21,41.13,41.16,35400.0,41.15,41.21,41.13,41.16,35400.0
2008-06-26 13:05:00,41.16,41.17,41.07,41.15,24300.0,41.16,41.17,41.07,41.15,24300.0
2008-06-26 13:10:00,41.16,41.19,41.13,41.16,24500.0,41.16,41.19,41.13,41.16,24500.0
2008-06-26 13:15:00,41.15,41.19,41.13,41.14,29100.0,41.15,41.19,41.13,41.14,29100.0
2008-06-26 13:20:00,41.16,41.18,41.11,41.12,41900.0,41.16,41.18,41.11,41.12,41900.0
2008-06-26 13:25:00,41.12,41.12,40.95,41.0,115200.0,41.12,41.12,40.95,41.0,115200.0
2008-06-26 13:30:00,40.98,41.07,40.92,40.94,98300.0,40.98,41.07,40.92,40.94,98300.0
2008-06-26 13:35:00,40.94,41.0,40.89,40.97,78000.0,40.94,41.0,40.89,40.97,78000.0
2008-06-26 13:40:00,40.97,41.0,40.95,40.97,17600.0,40.97,41.0,40.95,40.97,17600.0
2008-06-26 13:45:00,40.98,41.05,40.97,40.97,29000.0,40.98,41.05,40.97,40.97,29000.0
2008-06-26 13:50:00,40.97,41.08,40.97,41.07,44400.0,40.97,41.08,40.97,41.07,44400.0
2008-06-26 13:55:00,41.08,41.08,41.0,41.05,49000.0,41.08,41.08,41.0,41.05,49000.0
2008-06-26 14:00:00,41.05,41.06,40.98,41.06,35300.0,41.05,41.06,40.98,41.06,35300.0
2008-06-26 14:05:00,41.05,41.09,40.98,41.09,55100.0,41.05,41.09,40.98,41.09,55100.0
2008-06-26 14:10:00,41.09,41.09,40.92,40.96,98900.0,41.09,41.09,40.92,40.96,98900.0
2008-06-26 14:15:00,40.96,41.02,40.9,40.95,88300.0,40.96,41.02,40.9,40.95,88300.0
2008-06-26 14:20:00,40.94,40.97,40.84,40.9,67200.0,40.94,40.97,40.84,40.9,67200.0
2008-06-26 14:25:00,40.89,40.98,40.88,40.97,66000.0,40.89,40.98,40.88,40.97,66000.0
2008-06-26 14:30:00,40.97,41.02,40.88,40.88,62600.0,40.97,41.02,40.88,40.88,62600.0
2008-06-26 14:35:00,40.88,40.9,40.83,40.87,57600.0,40.88,40.9,40.83,40.87,57600.0
2008-06-26 14:40:00,40.86,40.94,40.82,40.82,81300.0,40.86,40.94,40.82,40.82,81300.0
2008-06-26 14:45:00,40.83,40.87,40.8,40.84,78800.0,40.83,40.87,40.8,40.84,78800.0
2008-06-26 14:50:00,40.83,40.92,40.82,40.92,82600.0,40.83,40.92,40.82,40.92,82600.0
2008-06-26 14:55:00,40.91,40.92,40.83,40.83,27700.0,40.91,40.92,40.83,40.83,27700.0
2008-06-26 15:00:00,40.84,40.95,40.83,40.87,64500.0,40.84,40.95,40.83,40.87,64500.0
2008-06-26 15:05:00,40.87,40.95,40.8,40.95,96700.0,40.87,40.95,40.8,40.95,96700.0
2008-06-26 15:10:00,40.95,41.0,40.93,40.99,63600.0,40.95,41.0,40.93,40.99,63600.0
2008-06-26 15:15:00,41.0,41.11,40.95,40.96,93000.0,41.0,41.11,40.95,40.96,93000.0
2008-06-26 15:20:00,40.95,41.05,40.91,40.99,78700.0,40.95,41.05,40.91,40.99,78700.0
2008-06-26 15:25:00,40.99,41.04,40.96,40.97,64300.0,40.99,41.04,40.96,40.97,64300.0
2008-06-26 15:30:00,40.97,41.02,40.97,40.99,98100.0,40.97,41.02,40.97,40.99,98100.0
2008-06-26 15:35:00,40.99,41.17,40.98,41.1,179100.0,40.99,41.17,40.98,41.1,179100.0
2008-06-26 15:40:00,41.11,41.12,40.98,41.07,150400.0,41.11,41.12,40.98,41.07,150400.0
2008-06-26 15:45:00,41.07,41.08,40.98,41.0,158200.0,41.07,41.08,40.98,41.0,158200.0
2008-06-26 15:50:00,41.0,41.0,40.78,40.82,367400.0,41.0,41.0,40.78,40.82,367400.0
2008-06-26 15:55:00,40.83,40.93,40.78,40.84,329000.0,40.83,40.93,40.78,40.84,329000.0
2008-06-27 09:30:00,40.79,40.94,40.47,40.61,226200.0,40.79,40.94,40.47,40.61,226200.0
2008-06-27 09:35:00,40.62,40.7,40.6,40.67,64300.0,40.62,40.7,40.6,40.67,64300.0
2008-06-27 09:40:00,40.67,40.68,40.37,40.38,57800.0,40.67,40.68,40.37,40.38,57800.0
2008-06-27 09:45:00,40.37,40.4,40.03,40.17,205200.0,40.37,40.4,40.03,40.17,205200.0
2008-06-27 09:50:00,40.17,40.32,40.15,40.3,168600.0,40.17,40.32,40.15,40.3,168600.0
2008-06-27 09:55:00,40.29,40.46,40.27,40.44,128000.0,40.29,40.46,40.27,40.44,128000.0
2008-06-27 10:00:00,40.45,40.82,40.42,40.5,168200.0,40.45,40.82,40.42,40.5,168200.0
2008-06-27 10:05:00,40.5,40.57,40.46,40.56,101000.0,40.5,40.57,40.46,40.56,101000.0
2008-06-27 10:10:00,40.56,40.63,40.5,40.62,76600.0,40.56,40.63,40.5,40.62,76600.0
2008-06-27 10:15:00,40.62,40.63,40.48,40.52,58700.0,40.62,40.63,40.48,40.52,58700.0
2008-06-27 10:20:00,40.5,40.53,40.48,40.53,74800.0,40.5,40.53,40.48,40.53,74800.0
2008-06-27 10:25:00,40.53,40.57,40.49,40.5,41200.0,40.53,40.57,40.49,40.5,41200.0
2008-06-27 10:30:00,40.5,40.57,40.35,40.36,141900.0,40.5,40.57,40.35,40.36,141900.0
2008-06-27 10:35:00,40.37,40.41,40.34,40.37,95500.0,40.37,40.41,40.34,40.37,95500.0
2008-06-27 10:40:00,40.38,40.4,40.13,40.16,172700.0,40.38,40.4,40.13,40.16,172700.0
2008-06-27 10:45:00,40.16,40.17,40.04,40.06,104100.0,40.16,40.17,40.04,40.06,104100.0
2008-06-27 10:50:00,40.06,40.08,39.84,39.87,107000.0,40.06,40.08,39.84,39.87,107000.0
2008-06-27 10:55:00,39.88,39.9,39.74,39.81,139700.0,39.88,39.9,39.74,39.81,139700.0
2008-06-27 11:00:00,39.82,39.82,39.71,39.74,153400.0,39.82,39.82,39.71,39.74,153400.0
2008-06-27 11:05:00,39.75,39.92,39.73,39.91,306400.0,39.75,39.92,39.73,39.91,306400.0
2008-06-27 11:10:00,39.92,40.05,39.91,39.97,108800.0,39.92,40.05,39.91,39.97,108800.0
2008-06-27 11:15:00,39.98,40.02,39.92,39.94,102000.0,39.98,40.02,39.92,39.94,102000.0
2008-06-27 11:20:00,39.94,39.97,39.92,39.94,53900.0,39.94,39.97,39.92,39.94,53900.0
2008-06-27 11:25:00,39.94,40.05,39.92,39.98,66000.0,39.94,40.05,39.92,39.98,66000.0
2008-06-27 11:30:00,39.99,40.01,39.93,40.0,69600.0,39.99,40.01,39.93,40.0,69600.0
2008-06-27 11:35:00,39.99,40.02,39.96,39.99,53700.0,39.99,40.02,39.96,39.99,53700.0
2008-06-27 11:40:00,39.98,39.99,39.95,39.98,43100.0,39.98,39.99,39.95,39.98,43100.0
2008-06-27 11:45:00,39.98,40.03,39.97,40.03,37000.0,39.98,40.03,39.97,40.03,37000.0
2008-06-27 11:50:00,40.03,40.1,39.97,39.98,88100.0,40.03,40.1,39.97,39.98,88100.0
2008-06-27 11:55:00,39.97,40.0,39.96,39.98,61100.0,39.97,40.0,39.96,39.98,61100.0
2008-06-27 12:00:00,39.99,40.02,39.99,40.01,59300.0,39.99,40.02,39.99,40.01,59300.0
2008-06-27 12:05:00,40.02,40.05,39.99,39.99,57000.0,40.02,40.05,39.99,39.99,57000.0
2008-06-27 12:10:00,40.01,40.01,39.96,40.0,61300.0,40.01,40.01,39.96,40.0,61300.0
2008-06-27 12:15:00,40.0,40.02,39.99,40.01,42800.0,40.0,40.02,39.99,40.01,42800.0
2008-06-27 12:20:00,40.0,40.02,40.0,40.01,33000.0,40.0,40.02,40.0,40.01,33000.0
2008-06-27 12:25:00,40.02,40.03,39.97,40.01,34300.0,40.02,40.03,39.97,40.01,34300.0
2008-06-27 12:30:00,40.02,40.03,39.87,39.87,59400.0,40.02,40.03,39.87,39.87,59400.0
2008-06-27 12:35:00,39.87,39.88,39.73,39.75,159500.0,39.87,39.88,39.73,39.75,159500.0
2008-06-27 12:40:00,39.75,39.8,39.71,39.76,76000.0,39.75,39.8,39.71,39.76,76000.0
2008-06-27 12:45:00,39.76,39.78,39.69,39.73,81600.0,39.76,39.78,39.69,39.73,81600.0
2008-06-27 12:50:00,39.72,39.77,39.72,39.75,59200.0,39.72,39.77,39.72,39.75,59200.0
2008-06-27 12:55:00,39.75,39.77,39.72,39.77,68700.0,39.75,39.77,39.72,39.77,68700.0
2008-06-27 13:00:00,39.77,39.77,39.72,39.75,114000.0,39.77,39.77,39.72,39.75,114000.0
2008-06-27 13:05:00,39.75,39.77,39.73,39.74,81700.0,39.75,39.77,39.73,39.74,81700.0
2008-06-27 13:10:00,39.74,39.75,39.71,39.74,127400.0,39.74,39.75,39.71,39.74,127400.0
2008-06-27 13:15:00,39.74,39.75,39.72,39.73,55200.0,39.74,39.75,39.72,39.73,55200.0
2008-06-27 13:20:00,39.73,39.76,39.69,39.74,119600.0,39.73,39.76,39.69,39.74,119600.0
2008-06-27 13:25:00,39.74,39.76,39.72,39.75,50200.0,39.74,39.76,39.72,39.75,50200.0
2008-06-27 13:30:00,39.75,39.77,39.72,39.74,55800.0,39.75,39.77,39.72,39.74,55800.0
2008-06-27 13:35:00,39.74,39.76,39.72,39.72,61900.0,39.74,39.76,39.72,39.72,61900.0
2008-06-27 13:40:00,39.72,39.75,39.72,39.72,115400.0,39.72,39.75,39.72,39.72,115400.0
2008-06-27 13:45:00,39.72,39.75,39.72,39.73,86800.0,39.72,39.75,39.72,39.73,86800.0
2008-06-27 13:50:00,39.73,39.74,39.57,39.68,137100.0,39.73,39.74,39.57,39.68,137100.0
2008-06-27 13:55:00,39.67,39.76,39.64,39.72,126900.0,39.67,39.76,39.64,39.72,126900.0
2008-06-27 14:00:00,39.72,39.77,39.72,39.73,233800.0,39.72,39.77,39.72,39.73,233800.0
2008-06-27 14:05:00,39.74,39.75,39.72,39.73,233100.0,39.74,39.75,39.72,39.73,233100.0
2008-06-27 14:10:00,39.73,39.78,39.72,39.75,51600.0,39.73,39.78,39.72,39.75,51600.0
2008-06-27 14:15:00,39.75,39.96,39.64,39.65,194200.0,39.75,39.96,39.64,39.65,194200.0
2008-06-27 14:20:00,39.66,39.68,39.52,39.62,433200.0,39.66,39.68,39.52,39.62,433200.0
2008-06-27 14:25:00,39.61,39.83,39.5,39.83,204100.0,39.61,39.83,39.5,39.83,204100.0
2008-06-27 14:30:00,39.84,39.94,39.82,39.83,437500.0,39.84,39.94,39.82,39.83,437500.0
2008-06-27 14:35:00,39.83,39.83,39.78,39.79,33000.0,39.83,39.83,39.78,39.79,33000.0
2008-06-27 14:40:00,39.79,39.83,39.75,39.78,33200.0,39.79,39.83,39.75,39.78,33200.0
2008-06-27 14:45:00,39.78,39.91,39.73,39.91,63900.0,39.78,39.91,39.73,39.91,63900.0
2008-06-27 14:50:00,39.92,39.92,39.81,39.82,45500.0,39.92,39.92,39.81,39.82,45500.0
2008-06-27 14:55:00,39.82,39.85,39.77,39.83,113400.0,39.82,39.85,39.77,39.83,113400.0
2008-06-27 15:00:00,39.83,39.86,39.76,39.76,117100.0,39.83,39.86,39.76,39.76,117100.0
2008-06-27 15:05:00,39.77,39.81,39.75,39.81,126900.0,39.77,39.81,39.75,39.81,126900.0
2008-06-27 15:10:00,39.81,39.84,39.78,39.81,148000.0,39.81,39.84,39.78,39.81,148000.0
2008-06-27 15:15:00,39.8,39.81,39.63,39.76,140600.0,39.8,39.81,39.63,39.76,140600.0
2008-06-27 15:20:00,39.76,39.78,39.66,39.76,201200.0,39.76,39.78,39.66,39.76,201200.0
2008-06-27 15:25:00,39.76,39.76,39.52,39.65,168000.0,39.76,39.76,39.52,39.65,168000.0
2008-06-27 15:30:00,39.64,39.67,39.58,39.62,146900.0,39.64,39.67,39.58,39.62,146900.0
2008-06-27 15:35:00,39.62,39.75,39.57,39.72,247500.0,39.62,39.75,39.57,39.72,247500.0
2008-06-27 15:40:00,39.73,39.95,39.71,39.92,209600.0,39.73,39.95,39.71,39.92,209600.0
2008-06-27 15:45:00,39.89,39.91,39.75,39.85,272400.0,39.89,39.91,39.75,39.85,272400.0
2008-06-27 15:50:00,39.85,39.85,39.71,39.81,295300.0,39.85,39.85,39.71,39.81,295300.0
2008-06-27 15:55:00,39.8,39.85,39.75,39.83,295600.0,39.8,39.85,39.75,39.83,295600.0
2008-06-30 09:30:00,39.63,39.98,39.55,39.81,128100.0,39.63,39.98,39.55,39.81,128100.0
2008-06-30 09:35:00,39.84,39.99,39.68,39.72,49200.0,39.84,39.99,39.68,39.72,49200.0
2008-06-30 09:40:00,39.7,39.83,39.68,39.76,32800.0,39.7,39.83,39.68,39.76,32800.0
2008-06-30 09:45:00,39.76,39.79,39.67,39.73,34700.0,39.76,39.79,39.67,39.73,34700.0
2008-06-30 09:50:00,39.73,39.77,39.64,39.68,61800.0,39.73,39.77,39.64,39.68,61800.0
2008-06-30 09:55:00,39.68,39.68,39.41,39.41,80900.0,39.68,39.68,39.41,39.41,80900.0
2008-06-30 10:00:00,39.41,39.44,39.28,39.28,74400.0,39.41,39.44,39.28,39.28,74400.0
2008-06-30 10:05:00,39.3,39.48,39.3,39.44,75300.0,39.3,39.48,39.3,39.44,75300.0
2008-06-30 10:10:00,39.44,39.53,39.36,39.5,66300.0,39.44,39.53,39.36,39.5,66300.0
2008-06-30 10:15:00,39.5,39.61,39.47,39.59,69800.0,39.5,39.61,39.47,39.59,69800.0
2008-06-30 10:20:00,39.6,39.7,39.6,39.64,64000.0,39.6,39.7,39.6,39.64,64000.0
2008-06-30 10:25:00,39.65,39.71,39.55,39.55,95900.0,39.65,39.71,39.55,39.55,95900.0
2008-06-30 10:30:00,39.56,39.62,39.47,39.54,71900.0,39.56,39.62,39.47,39.54,71900.0
2008-06-30 10:35:00,39.53,39.61,39.46,39.52,61400.0,39.53,39.61,39.46,39.52,61400.0
2008-06-30 10:40:00,39.52,39.53,39.44,39.49,73800.0,39.52,39.53,39.44,39.49,73800.0
2008-06-30 10:45:00,39.49,39.57,39.44,39.55,73100.0,39.49,39.57,39.44,39.55,73100.0
2008-06-30 10:50:00,39.55,39.64,39.51,39.57,122300.0,39.55,39.64,39.51,39.57,122300.0
2008-06-30 10:55:00,39.57,39.7,39.57,39.7,53400.0,39.57,39.7,39.57,39.7,53400.0
2008-06-30 11:00:00,39.7,39.79,39.64,39.65,85900.0,39.7,39.79,39.64,39.65,85900.0
2008-06-30 11:05:00,39.65,39.65,39.53,39.59,56300.0,39.65,39.65,39.53,39.59,56300.0
2008-06-30 11:10:00,39.59,39.77,39.59,39.75,32900.0,39.59,39.77,39.59,39.75,32900.0
2008-06-30 11:15:00,39.77,39.79,39.68,39.72,83600.0,39.77,39.79,39.68,39.72,83600.0
2008-06-30 11:20:00,39.72,39.77,39.66,39.75,60700.0,39.72,39.77,39.66,39.75,60700.0
2008-06-30 11:25:00,39.76,39.85,39.75,39.77,72300.0,39.76,39.85,39.75,39.77,72300.0
2008-06-30 11:30:00,39.77,39.78,39.68,39.74,46100.0,39.77,39.78,39.68,39.74,46100.0
2008-06-30 11:35:00,39.74,39.81,39.71,39.73,37900.0,39.74,39.81,39.71,39.73,37900.0
2008-06-30 11:40:00,39.74,39.8,39.72,39.74,51900.0,39.74,39.8,39.72,39.74,51900.0
2008-06-30 11:45:00,39.74,39.74,39.59,39.64,30000.0,39.74,39.74,39.59,39.64,30000.0
2008-06-30 11:50:00,39.65,39.72,39.64,39.68,31600.0,39.65,39.72,39.64,39.68,31600.0
2008-06-30 11:55:00,39.68,39.75,39.67,39.7,34500.0,39.68,39.75,39.67,39.7,34500.0
2008-06-30 12:00:00,39.7,39.74,39.61,39.61,39900.0,39.7,39.74,39.61,39.61,39900.0
2008-06-30 12:05:00,39.61,39.69,39.56,39.69,27200.0,39.61,39.69,39.56,39.69,27200.0
2008-06-30 12:10:00,39.68,39.75,39.67,39.7,70400.0,39.68,39.75,39.67,39.7,70400.0
2008-06-30 12:15:00,39.7,39.73,39.66,39.68,43100.0,39.7,39.73,39.66,39.68,43100.0
2008-06-30 12:20:00,39.68,39.7,39.59,39.64,75000.0,39.68,39.7,39.59,39.64,75000.0
2008-06-30 12:25:00,39.64,39.64,39.55,39.63,44500.0,39.64,39.64,39.55,39.63,44500.0
2008-06-30 12:30:00,39.64,39.64,39.51,39.54,36200.0,39.64,39.64,39.51,39.54,36200.0
2008-06-30 12:35:00,39.54,39.55,39.46,39.49,55600.0,39.54,39.55,39.46,39.49,55600.0
2008-06-30 12:40:00,39.49,39.5,39.43,39.5,34800.0,39.49,39.5,39.43,39.5,34800.0
2008-06-30 12:45:00,39.5,39.62,39.49,39.55,96000.0,39.5,39.62,39.49,39.55,96000.0
2008-06-30 12:50:00,39.56,39.57,39.5,39.5,33800.0,39.56,39.57,39.5,39.5,33800.0
2008-06-30 12:55:00,39.5,39.51,39.37,39.43,61100.0,39.5,39.51,39.37,39.43,61100.0
2008-06-30 13:00:00,39.44,39.45,39.38,39.42,31900.0,39.44,39.45,39.38,39.42,31900.0
2008-06-30 13:05:00,39.43,39.51,39.42,39.5,83000.0,39.43,39.51,39.42,39.5,83000.0
2008-06-30 13:10:00,39.5,39.56,39.5,39.55,83800.0,39.5,39.56,39.5,39.55,83800.0
2008-06-30 13:15:00,39.55,39.55,39.5,39.54,41900.0,39.55,39.55,39.5,39.54,41900.0
2008-06-30 13:20:00,39.54,39.58,39.5,39.54,49400.0,39.54,39.58,39.5,39.54,49400.0
2008-06-30 13:25:00,39.54,39.55,39.49,39.5,48900.0,39.54,39.55,39.49,39.5,48900.0
2008-06-30 13:30:00,39.51,39.55,39.5,39.52,47900.0,39.51,39.55,39.5,39.52,47900.0
2008-06-30 13:35:00,39.52,39.53,39.5,39.51,61800.0,39.52,39.53,39.5,39.51,61800.0
2008-06-30 13:40:00,39.51,39.54,39.5,39.53,72400.0,39.51,39.54,39.5,39.53,72400.0
2008-06-30 13:45:00,39.54,39.55,39.5,39.51,51100.0,39.54,39.55,39.5,39.51,51100.0
2008-06-30 13:50:00,39.51,39.53,39.44,39.45,118700.0,39.51,39.53,39.44,39.45,118700.0
2008-06-30 13:55:00,39.46,39.52,39.43,39.47,84900.0,39.46,39.52,39.43,39.47,84900.0
2008-06-30 14:00:00,39.48,39.57,39.46,39.53,84200.0,39.48,39.57,39.46,39.53,84200.0
2008-06-30 14:05:00,39.53,39.57,39.48,39.56,80200.0,39.53,39.57,39.48,39.56,80200.0
2008-06-30 14:10:00,39.56,39.6,39.54,39.57,63300.0,39.56,39.6,39.54,39.57,63300.0
2008-06-30 14:15:00,39.57,39.63,39.57,39.61,48700.0,39.57,39.63,39.57,39.61,48700.0
2008-06-30 14:20:00,39.61,39.62,39.54,39.6,75300.0,39.61,39.62,39.54,39.6,75300.0
2008-06-30 14:25:00,39.6,39.73,39.57,39.72,59500.0,39.6,39.73,39.57,39.72,59500.0
2008-06-30 14:30:00,39.72,39.72,39.53,39.58,126900.0,39.72,39.72,39.53,39.58,126900.0
2008-06-30 14:35:00,39.59,39.62,39.52,39.55,63900.0,39.59,39.62,39.52,39.55,63900.0
2008-06-30 14:40:00,39.56,39.64,39.52,39.64,44700.0,39.56,39.64,39.52,39.64,44700.0
2008-06-30 14:45:00,39.64,39.68,39.63,39.67,50900.0,39.64,39.68,39.63,39.67,50900.0
2008-06-30 14:50:00,39.67,39.71,39.64,39.66,64400.0,39.67,39.71,39.64,39.66,64400.0
2008-06-30 14:55:00,39.66,39.66,39.56,39.56,52200.0,39.66,39.66,39.56,39.56,52200.0
2008-06-30 15:00:00,39.57,39.68,39.57,39.68,43000.0,39.57,39.68,39.57,39.68,43000.0
2008-06-30 15:05:00,39.68,39.75,39.68,39.72,118200.0,39.68,39.75,39.68,39.72,118200.0
2008-06-30 15:10:00,39.71,39.83,39.7,39.76,76600.0,39.71,39.83,39.7,39.76,76600.0
2008-06-30 15:15:00,39.76,39.8,39.74,39.79,59600.0,39.76,39.8,39.74,39.79,59600.0
2008-06-30 15:20:00,39.8,39.83,39.77,39.82,99800.0,39.8,39.83,39.77,39.82,99800.0
2008-06-30 15:25:00,39.83,39.83,39.7,39.72,93100.0,39.83,39.83,39.7,39.72,93100.0
2008-06-30 15:30:00,39.73,39.74,39.6,39.65,143700.0,39.73,39.74,39.6,39.65,143700.0
2008-06-30 15:35:00,39.66,39.74,39.64,39.72,97800.0,39.66,39.74,39.64,39.72,97800.0
2008-06-30 15:40:00,39.72,39.74,39.57,39.58,173800.0,39.72,39.74,39.57,39.58,173800.0
2008-06-30 15:45:00,39.57,39.58,39.5,39.53,210400.0,39.57,39.58,39.5,39.53,210400.0
2008-06-30 15:50:00,39.53,39.55,39.37,39.41,210200.0,39.53,39.55,39.37,39.41,210200.0
2008-06-30 15:55:00,39.41,39.43,39.31,39.38,313000.0,39.41,39.43,39.31,39.38,313000.0
2008-07-01 09:30:00,39.29,39.46,39.21,39.46,96000.0,39.29,39.46,39.21,39.46,96000.0
2008-07-01 09:35:00,39.45,39.47,39.15,39.15,154800.0,39.45,39.47,39.15,39.15,154800.0
2008-07-01 09:40:00,39.16,39.16,39.0,39.12,149200.0,39.16,39.16,39.0,39.12,149200.0
2008-07-01 09:45:00,39.14,39.2,39.01,39.03,98000.0,39.14,39.2,39.01,39.03,98000.0
2008-07-01 09:50:00,39.03,39.15,39.03,39.15,60400.0,39.03,39.15,39.03,39.15,60400.0
2008-07-01 09:55:00,39.15,39.28,39.11,39.21,171800.0,39.15,39.28,39.11,39.21,171800.0
2008-07-01 10:00:00,39.2,39.48,39.12,39.4,257800.0,39.2,39.48,39.12,39.4,257800.0
2008-07-01 10:05:00,39.4,39.52,39.25,39.38,173500.0,39.4,39.52,39.25,39.38,173500.0
2008-07-01 10:10:00,39.38,39.4,39.18,39.2,170900.0,39.38,39.4,39.18,39.2,170900.0
2008-07-01 10:15:00,39.21,39.38,39.15,39.34,133900.0,39.21,39.38,39.15,39.34,133900.0
2008-07-01 10:20:00,39.35,39.47,39.35,39.47,69400.0,39.35,39.47,39.35,39.47,69400.0
2008-07-01 10:25:00,39.47,39.51,39.4,39.5,92000.0,39.47,39.51,39.4,39.5,92000.0
2008-07-01 10:30:00,39.5,39.64,39.46,39.59,159400.0,39.5,39.64,39.46,39.59,159400.0
2008-07-01 10:35:00,39.59,39.81,39.59,39.72,173200.0,39.59,39.81,39.59,39.72,173200.0
2008-07-01 10:40:00,39.72,39.73,39.56,39.66,69700.0,39.72,39.73,39.56,39.66,69700.0
2008-07-01 10:45:00,39.67,39.82,39.57,39.81,114600.0,39.67,39.82,39.57,39.81,114600.0
2008-07-01 10:50:00,39.81,39.83,39.72,39.79,112600.0,39.81,39.83,39.72,39.79,112600.0
2008-07-01 10:55:00,39.81,39.95,39.75,39.95,162200.0,39.81,39.95,39.75,39.95,162200.0
2008-07-01 11:00:00,39.95,40.02,39.85,39.85,91700.0,39.95,40.02,39.85,39.85,91700.0
2008-07-01 11:05:00,39.85,39.87,39.73,39.73,75700.0,39.85,39.87,39.73,39.73,75700.0
2008-07-01 11:10:00,39.74,39.78,39.69,39.78,60800.0,39.74,39.78,39.69,39.78,60800.0
2008-07-01 11:15:00,39.78,39.84,39.78,39.82,92400.0,39.78,39.84,39.78,39.82,92400.0
2008-07-01 11:20:00,39.82,39.91,39.78,39.86,102500.0,39.82,39.91,39.78,39.86,102500.0
2008-07-01 11:25:00,39.87,39.96,39.87,39.95,69100.0,39.87,39.96,39.87,39.95,69100.0
2008-07-01 11:30:00,39.95,40.03,39.92,40.0,62600.0,39.95,40.03,39.92,40.0,62600.0
2008-07-01 11:35:00,40.0,40.02,39.94,39.95,62900.0,40.0,40.02,39.94,39.95,62900.0
2008-07-01 11:40:00,39.96,39.97,39.86,39.86,77300.0,39.96,39.97,39.86,39.86,77300.0
2008-07-01 11:45:00,39.87,39.92,39.85,39.87,85200.0,39.87,39.92,39.85,39.87,85200.0
2008-07-01 11:50:00,39.88,39.91,39.86,39.88,80400.0,39.88,39.91,39.86,39.88,80400.0
2008-07-01 11:55:00,39.89,39.9,39.48,39.59,174600.0,39.89,39.9,39.48,39.59,174600.0
2008-07-01 12:00:00,39.59,39.6,39.45,39.5,114200.0,39.59,39.6,39.45,39.5,114200.0
2008-07-01 12:05:00,39.5,39.52,39.4,39.47,109400.0,39.5,39.52,39.4,39.47,109400.0
2008-07-01 12:10:00,39.47,39.47,39.15,39.21,134800.0,39.47,39.47,39.15,39.21,134800.0
2008-07-01 12:15:00,39.21,39.34,39.1,39.34,98500.0,39.21,39.34,39.1,39.34,98500.0
2008-07-01 12:20:00,39.34,39.36,39.14,39.14,106600.0,39.34,39.36,39.14,39.14,106600.0
2008-07-01 12:25:00,39.15,39.3,39.14,39.26,114900.0,39.15,39.3,39.14,39.26,114900.0
2008-07-01 12:30:00,39.28,39.35,39.27,39.32,45400.0,39.28,39.35,39.27,39.32,45400.0
2008-07-01 12:35:00,39.33,39.4,39.32,39.34,38900.0,39.33,39.4,39.32,39.34,38900.0
2008-07-01 12:40:00,39.35,39.36,39.25,39.27,55300.0,39.35,39.36,39.25,39.27,55300.0
2008-07-01 12:45:00,39.26,39.42,39.25,39.37,37400.0,39.26,39.42,39.25,39.37,37400.0
2008-07-01 12:50:00,39.38,39.41,39.32,39.41,38600.0,39.38,39.41,39.32,39.41,38600.0
2008-07-01 12:55:00,39.41,39.47,39.38,39.39,46500.0,39.41,39.47,39.38,39.39,46500.0
2008-07-01 13:00:00,39.39,39.51,39.38,39.47,57100.0,39.39,39.51,39.38,39.47,57100.0
2008-07-01 13:05:00,39.47,39.5,39.45,39.45,60500.0,39.47,39.5,39.45,39.45,60500.0
2008-07-01 13:10:00,39.45,39.52,39.44,39.48,64900.0,39.45,39.52,39.44,39.48,64900.0
2008-07-01 13:15:00,39.48,39.54,39.46,39.53,55400.0,39.48,39.54,39.46,39.53,55400.0
2008-07-01 13:20:00,39.52,39.66,39.51,39.63,57400.0,39.52,39.66,39.51,39.63,57400.0
2008-07-01 13:25:00,39.63,39.64,39.5,39.59,45600.0,39.63,39.64,39.5,39.59,45600.0
2008-07-01 13:30:00,39.59,39.59,39.5,39.56,64300.0,39.59,39.59,39.5,39.56,64300.0
2008-07-01 13:35:00,39.57,39.57,39.45,39.49,48800.0,39.57,39.57,39.45,39.49,48800.0
2008-07-01 13:40:00,39.49,39.52,39.44,39.47,67100.0,39.49,39.52,39.44,39.47,67100.0
2008-07-01 13:45:00,39.47,39.6,39.46,39.57,120200.0,39.47,39.6,39.46,39.57,120200.0
2008-07-01 13:50:00,39.58,39.79,39.57,39.7,117500.0,39.58,39.79,39.57,39.7,117500.0
2008-07-01 13:55:00,39.71,39.83,39.7,39.73,104500.0,39.71,39.83,39.7,39.73,104500.0
2008-07-01 14:00:00,39.72,39.86,39.69,39.79,190800.0,39.72,39.86,39.69,39.79,190800.0
2008-07-01 14:05:00,39.79,39.97,39.78,39.92,147300.0,39.79,39.97,39.78,39.92,147300.0
2008-07-01 14:10:00,39.92,40.04,39.85,39.87,142500.0,39.92,40.04,39.85,39.87,142500.0
2008-07-01 14:15:00,39.86,39.93,39.82,39.91,52200.0,39.86,39.93,39.82,39.91,52200.0
2008-07-01 14:20:00,39.92,40.05,39.92,40.03,70800.0,39.92,40.05,39.92,40.03,70800.0
2008-07-01 14:25:00,40.03,40.08,39.94,39.94,103500.0,40.03,40.08,39.94,39.94,103500.0
2008-07-01 14:30:00,39.94,39.97,39.88,39.96,187400.0,39.94,39.97,39.88,39.96,187400.0
2008-07-01 14:35:00,39.96,40.07,39.93,40.06,83100.0,39.96,40.07,39.93,40.06,83100.0
2008-07-01 14:40:00,40.06,40.28,40.06,40.27,194200.0,40.06,40.28,40.06,40.27,194200.0
2008-07-01 14:45:00,40.27,40.34,40.13,40.15,236400.0,40.27,40.34,40.13,40.15,236400.0
2008-07-01 14:50:00,40.15,40.22,40.09,40.17,78500.0,40.15,40.22,40.09,40.17,78500.0
2008-07-01 14:55:00,40.16,40.25,40.12,40.16,129300.0,40.16,40.25,40.12,40.16,129300.0
2008-07-01 15:00:00,40.16,40.22,40.05,40.16,97500.0,40.16,40.22,40.05,40.16,97500.0
2008-07-01 15:05:00,40.15,40.2,40.04,40.1,140200.0,40.15,40.2,40.04,40.1,140200.0
2008-07-01 15:10:00,40.11,40.13,39.99,40.05,169600.0,40.11,40.13,39.99,40.05,169600.0
2008-07-01 15:15:00,40.05,40.06,39.89,39.94,146100.0,40.05,40.06,39.89,39.94,146100.0
2008-07-01 15:20:00,39.94,40.03,39.86,40.03,139500.0,39.94,40.03,39.86,40.03,139500.0
2008-07-01 15:25:00,40.03,40.14,40.0,40.13,165600.0,40.03,40.14,40.0,40.13,165600.0
2008-07-01 15:30:00,40.13,40.24,40.1,40.2,213600.0,40.13,40.24,40.1,40.2,213600.0
2008-07-01 15:35:00,40.2,40.3,40.2,40.29,221300.0,40.2,40.3,40.2,40.29,221300.0
2008-07-01 15:40:00,40.29,40.3,40.21,40.24,211700.0,40.29,40.3,40.21,40.24,211700.0
2008-07-01 15:45:00,40.23,40.32,40.2,40.27,356400.0,40.23,40.32,40.2,40.27,356400.0
2008-07-01 15:50:00,40.27,40.37,40.25,40.36,242700.0,40.27,40.37,40.25,40.36,242700.0
2008-07-01 15:55:00,40.37,40.41,40.33,40.38,326100.0,40.37,40.41,40.33,40.38,326100.0
2008-07-02 09:30:00,40.54,40.81,40.47,40.8,143500.0,40.54,40.81,40.47,40.8,143500.0
2008-07-02 09:35:00,40.8,40.93,40.8,40.9,128000.0,40.8,40.93,40.8,40.9,128000.0
2008-07-02 09:40:00,40.9,40.9,40.81,40.81,47300.0,40.9,40.9,40.81,40.81,47300.0
2008-07-02 09:45:00,40.82,40.96,40.8,40.91,118700.0,40.82,40.96,40.8,40.91,118700.0
2008-07-02 09:50:00,40.91,40.97,40.71,40.87,137100.0,40.91,40.97,40.71,40.87,137100.0
2008-07-02 09:55:00,40.87,40.98,40.82,40.93,88200.0,40.87,40.98,40.82,40.93,88200.0
2008-07-02 10:00:00,40.93,41.1,40.93,41.1,121100.0,40.93,41.1,40.93,41.1,121100.0
2008-07-02 10:05:00,41.1,41.11,41.0,41.04,78300.0,41.1,41.11,41.0,41.04,78300.0
2008-07-02 10:10:00,41.04,41.08,40.99,41.0,67000.0,41.04,41.08,40.99,41.0,67000.0
2008-07-02 10:15:00,41.0,41.01,40.8,40.85,109800.0,41.0,41.01,40.8,40.85,109800.0
2008-07-02 10:20:00,40.85,41.0,40.84,40.96,95200.0,40.85,41.0,40.84,40.96,95200.0
2008-07-02 10:25:00,40.96,40.97,40.86,40.92,90500.0,40.96,40.97,40.86,40.92,90500.0
2008-07-02 10:30:00,40.93,40.96,40.8,40.91,150900.0,40.93,40.96,40.8,40.91,150900.0
2008-07-02 10:35:00,40.91,41.0,40.85,40.91,133300.0,40.91,41.0,40.85,40.91,133300.0
2008-07-02 10:40:00,40.9,41.02,40.9,41.0,99900.0,40.9,41.02,40.9,41.0,99900.0
2008-07-02 10:45:00,41.02,41.19,41.0,41.18,116100.0,41.02,41.19,41.0,41.18,116100.0
2008-07-02 10:50:00,41.19,41.22,41.15,41.19,92500.0,41.19,41.22,41.15,41.19,92500.0
2008-07-02 10:55:00,41.19,41.3,41.17,41.18,89800.0,41.19,41.3,41.17,41.18,89800.0
2008-07-02 11:00:00,41.17,41.17,41.0,41.05,75500.0,41.17,41.17,41.0,41.05,75500.0
2008-07-02 11:05:00,41.05,41.11,41.02,41.1,134400.0,41.05,41.11,41.02,41.1,134400.0
2008-07-02 11:10:00,41.1,41.11,40.99,41.01,75400.0,41.1,41.11,40.99,41.01,75400.0
2008-07-02 11:15:00,41.01,41.01,40.93,40.99,74600.0,41.01,41.01,40.93,40.99,74600.0
2008-07-02 11:20:00,40.99,41.0,40.91,40.91,53800.0,40.99,41.0,40.91,40.91,53800.0
2008-07-02 11:25:00,40.91,40.93,40.75,40.78,89100.0,40.91,40.93,40.75,40.78,89100.0
2008-07-02 11:30:00,40.78,40.83,40.64,40.68,113000.0,40.78,40.83,40.64,40.68,113000.0
2008-07-02 11:35:00,40.69,40.71,40.6,40.62,86300.0,40.69,40.71,40.6,40.62,86300.0
2008-07-02 11:40:00,40.61,40.62,40.36,40.4,136100.0,40.61,40.62,40.36,40.4,136100.0
2008-07-02 11:45:00,40.39,40.55,40.36,40.55,120000.0,40.39,40.55,40.36,40.55,120000.0
2008-07-02 11:50:00,40.55,40.57,40.28,40.34,62700.0,40.55,40.57,40.28,40.34,62700.0
2008-07-02 11:55:00,40.34,40.4,40.32,40.4,54800.0,40.34,40.4,40.32,40.4,54800.0
2008-07-02 12:00:00,40.4,40.5,40.38,40.48,22700.0,40.4,40.5,40.38,40.48,22700.0
2008-07-02 12:05:00,40.48,40.51,40.44,40.51,31200.0,40.48,40.51,40.44,40.51,31200.0
2008-07-02 12:10:00,40.51,40.65,40.49,40.65,22600.0,40.51,40.65,40.49,40.65,22600.0
2008-07-02 12:15:00,40.65,40.65,40.52,40.53,27000.0,40.65,40.65,40.52,40.53,27000.0
2008-07-02 12:20:00,40.54,40.58,40.41,40.41,46400.0,40.54,40.58,40.41,40.41,46400.0
2008-07-02 12:25:00,40.4,40.42,40.29,40.4,80400.0,40.4,40.42,40.29,40.4,80400.0
2008-07-02 12:30:00,40.4,40.4,40.27,40.28,61700.0,40.4,40.4,40.27,40.28,61700.0
2008-07-02 12:35:00,40.27,40.31,40.15,40.31,81000.0,40.27,40.31,40.15,40.31,81000.0
2008-07-02 12:40:00,40.32,40.39,40.28,40.36,41800.0,40.32,40.39,40.28,40.36,41800.0
2008-07-02 12:45:00,40.36,40.38,40.26,40.3,26200.0,40.36,40.38,40.26,40.3,26200.0
2008-07-02 12:50:00,40.31,40.4,40.31,40.33,33000.0,40.31,40.4,40.31,40.33,33000.0
2008-07-02 12:55:00,40.34,40.34,40.24,40.33,29200.0,40.34,40.34,40.24,40.33,29200.0
2008-07-02 13:00:00,40.34,40.36,40.25,40.28,25900.0,40.34,40.36,40.25,40.28,25900.0
2008-07-02 13:05:00,40.28,40.29,40.2,40.25,41700.0,40.28,40.29,40.2,40.25,41700.0
2008-07-02 13:10:00,40.25,40.4,40.25,40.39,48700.0,40.25,40.4,40.25,40.39,48700.0
2008-07-02 13:15:00,40.39,40.42,40.37,40.41,30000.0,40.39,40.42,40.37,40.41,30000.0
2008-07-02 13:20:00,40.41,40.46,40.39,40.44,52600.0,40.41,40.46,40.39,40.44,52600.0
2008-07-02 13:25:00,40.44,40.56,40.43,40.51,51100.0,40.44,40.56,40.43,40.51,51100.0
2008-07-02 13:30:00,40.51,40.6,40.45,40.6,28500.0,40.51,40.6,40.45,40.6,28500.0
2008-07-02 13:35:00,40.6,40.61,40.46,40.49,21800.0,40.6,40.61,40.46,40.49,21800.0
2008-07-02 13:40:00,40.5,40.55,40.49,40.55,31300.0,40.5,40.55,40.49,40.55,31300.0
2008-07-02 13:45:00,40.54,40.56,40.42,40.56,40300.0,40.54,40.56,40.42,40.56,40300.0
2008-07-02 13:50:00,40.56,40.69,40.52,40.69,32800.0,40.56,40.69,40.52,40.69,32800.0
2008-07-02 13:55:00,40.69,40.72,40.61,40.65,69300.0,40.69,40.72,40.61,40.65,69300.0
2008-07-02 14:00:00,40.66,40.66,40.59,40.62,54200.0,40.66,40.66,40.59,40.62,54200.0
2008-07-02 14:05:00,40.62,40.64,40.52,40.54,75800.0,40.62,40.64,40.52,40.54,75800.0
2008-07-02 14:10:00,40.54,40.64,40.53,40.56,50300.0,40.54,40.64,40.53,40.56,50300.0
2008-07-02 14:15:00,40.55,40.65,40.55,40.62,43800.0,40.55,40.65,40.55,40.62,43800.0
2008-07-02 14:20:00,40.62,40.62,40.42,40.44,56900.0,40.62,40.62,40.42,40.44,56900.0
2008-07-02 14:25:00,40.45,40.5,40.25,40.28,105300.0,40.45,40.5,40.25,40.28,105300.0
2008-07-02 14:30:00,40.27,40.38,40.26,40.32,64900.0,40.27,40.38,40.26,40.32,64900.0
2008-07-02 14:35:00,40.32,40.38,40.24,40.26,95900.0,40.32,40.38,40.24,40.26,95900.0
2008-07-02 14:40:00,40.26,40.34,40.26,40.28,62900.0,40.26,40.34,40.26,40.28,62900.0
2008-07-02 14:45:00,40.27,40.34,40.25,40.3,42700.0,40.27,40.34,40.25,40.3,42700.0
2008-07-02 14:50:00,40.3,40.32,40.19,40.22,43900.0,40.3,40.32,40.19,40.22,43900.0
2008-07-02 14:55:00,40.2,40.33,40.15,40.3,60800.0,40.2,40.33,40.15,40.3,60800.0
2008-07-02 15:00:00,40.3,40.3,40.17,40.28,105400.0,40.3,40.3,40.17,40.28,105400.0
2008-07-02 15:05:00,40.27,40.34,40.2,40.23,142800.0,40.27,40.34,40.2,40.23,142800.0
2008-07-02 15:10:00,40.23,40.34,40.21,40.3,101100.0,40.23,40.34,40.21,40.3,101100.0
2008-07-02 15:15:00,40.3,40.38,40.25,40.25,91000.0,40.3,40.38,40.25,40.25,91000.0
2008-07-02 15:20:00,40.25,40.39,40.18,40.35,135900.0,40.25,40.39,40.18,40.35,135900.0
2008-07-02 15:25:00,40.36,40.41,40.24,40.25,110000.0,40.36,40.41,40.24,40.25,110000.0
2008-07-02 15:30:00,40.25,40.29,40.12,40.13,159100.0,40.25,40.29,40.12,40.13,159100.0
2008-07-02 15:35:00,40.13,40.13,40.0,40.03,190700.0,40.13,40.13,40.0,40.03,190700.0
2008-07-02 15:40:00,40.03,40.05,39.96,40.02,167000.0,40.03,40.05,39.96,40.02,167000.0
2008-07-02 15:45:00,40.03,40.07,39.87,39.89,221000.0,40.03,40.07,39.87,39.89,221000.0
2008-07-02 15:50:00,39.89,39.98,39.85,39.86,230200.0,39.89,39.98,39.85,39.86,230200.0
2008-07-02 15:55:00,39.87,39.92,39.81,39.81,255800.0,39.87,39.92,39.81,39.81,255800.0
2008-07-03 09:30:00,40.29,40.58,40.12,40.24,91000.0,40.29,40.58,40.12,40.24,91000.0
2008-07-03 09:35:00,40.24,40.32,40.18,40.2,45300.0,40.24,40.32,40.18,40.2,45300.0
2008-07-03 09:40:00,40.22,40.27,40.13,40.13,68300.0,40.22,40.27,40.13,40.13,68300.0
2008-07-03 09:45:00,40.12,40.24,39.95,40.05,67600.0,40.12,40.24,39.95,40.05,67600.0
2008-07-03 09:50:00,40.06,40.18,39.96,40.07,111300.0,40.06,40.18,39.96,40.07,111300.0
2008-07-03 09:55:00,40.05,40.24,40.04,40.14,62400.0,40.05,40.24,40.04,40.14,62400.0
2008-07-03 10:00:00,40.15,40.15,39.81,39.89,98000.0,40.15,40.15,39.81,39.89,98000.0
2008-07-03 10:05:00,39.9,39.99,39.81,39.96,53700.0,39.9,39.99,39.81,39.96,53700.0
2008-07-03 10:10:00,39.97,40.07,39.93,40.0,64300.0,39.97,40.07,39.93,40.0,64300.0
2008-07-03 10:15:00,40.02,40.43,40.0,40.35,87100.0,40.02,40.43,40.0,40.35,87100.0
2008-07-03 10:20:00,40.41,40.42,40.24,40.33,64400.0,40.41,40.42,40.24,40.33,64400.0
2008-07-03 10:25:00,40.32,40.45,40.25,40.45,52700.0,40.32,40.45,40.25,40.45,52700.0
2008-07-03 10:30:00,40.44,40.5,40.38,40.41,69600.0,40.44,40.5,40.38,40.41,69600.0
2008-07-03 10:35:00,40.42,40.5,40.34,40.49,64900.0,40.42,40.5,40.34,40.49,64900.0
2008-07-03 10:40:00,40.49,40.51,40.37,40.44,77900.0,40.49,40.51,40.37,40.44,77900.0
2008-07-03 10:45:00,40.44,40.48,40.3,40.47,61500.0,40.44,40.48,40.3,40.47,61500.0
2008-07-03 10:50:00,40.47,40.65,40.43,40.51,166700.0,40.47,40.65,40.43,40.51,166700.0
2008-07-03 10:55:00,40.51,40.59,40.4,40.5,83700.0,40.51,40.59,40.4,40.5,83700.0
2008-07-03 11:00:00,40.5,40.55,40.41,40.43,79600.0,40.5,40.55,40.41,40.43,79600.0
2008-07-03 11:05:00,40.43,40.54,40.4,40.45,67300.0,40.43,40.54,40.4,40.45,67300.0
2008-07-03 11:10:00,40.45,40.45,40.35,40.43,66600.0,40.45,40.45,40.35,40.43,66600.0
2008-07-03 11:15:00,40.42,40.51,40.37,40.4,62600.0,40.42,40.51,40.37,40.4,62600.0
2008-07-03 11:20:00,40.41,40.41,40.2,40.27,69700.0,40.41,40.41,40.2,40.27,69700.0
2008-07-03 11:25:00,40.27,40.5,40.26,40.5,75500.0,40.27,40.5,40.26,40.5,75500.0
2008-07-03 11:30:00,40.48,40.52,40.36,40.4,72200.0,40.48,40.52,40.36,40.4,72200.0
2008-07-03 11:35:00,40.41,40.48,40.37,40.47,42100.0,40.41,40.48,40.37,40.47,42100.0
2008-07-03 11:40:00,40.47,40.58,40.42,40.5,73500.0,40.47,40.58,40.42,40.5,73500.0
2008-07-03 11:45:00,40.5,40.54,40.46,40.53,64900.0,40.5,40.54,40.46,40.53,64900.0
2008-07-03 11:50:00,40.54,40.61,40.52,40.52,40500.0,40.54,40.61,40.52,40.52,40500.0
2008-07-03 11:55:00,40.53,40.55,40.49,40.55,31400.0,40.53,40.55,40.49,40.55,31400.0
2008-07-03 12:00:00,40.55,40.56,40.33,40.39,54100.0,40.55,40.56,40.33,40.39,54100.0
2008-07-03 12:05:00,40.4,40.43,40.28,40.32,42600.0,40.4,40.43,40.28,40.32,42600.0
2008-07-03 12:10:00,40.32,40.34,40.16,40.21,85500.0,40.32,40.34,40.16,40.21,85500.0
2008-07-03 12:15:00,40.21,40.34,40.18,40.34,90500.0,40.21,40.34,40.18,40.34,90500.0
2008-07-03 12:20:00,40.33,40.34,40.25,40.33,47200.0,40.33,40.34,40.25,40.33,47200.0
2008-07-03 12:25:00,40.32,40.37,40.28,40.34,40900.0,40.32,40.37,40.28,40.34,40900.0
2008-07-03 12:30:00,40.34,40.34,40.15,40.19,59800.0,40.34,40.34,40.15,40.19,59800.0
2008-07-03 12:35:00,40.2,40.45,40.19,40.34,129900.0,40.2,40.45,40.19,40.34,129900.0
2008-07-03 12:40:00,40.33,40.36,40.21,40.33,87600.0,40.33,40.36,40.21,40.33,87600.0
2008-07-03 12:45:00,40.33,40.54,40.33,40.53,175800.0,40.33,40.54,40.33,40.53,175800.0
2008-07-03 12:50:00,40.53,40.57,40.4,40.44,149300.0,40.53,40.57,40.4,40.44,149300.0
2008-07-03 12:55:00,40.45,40.5,40.38,40.4,132700.0,40.45,40.5,40.38,40.4,132700.0
2008-07-07 09:30:00,39.88,40.14,39.74,40.14,126600.0,39.88,40.14,39.74,40.14,126600.0
2008-07-07 09:35:00,40.12,40.7,40.11,40.48,119900.0,40.12,40.7,40.11,40.48,119900.0
2008-07-07 09:40:00,40.5,40.6,40.39,40.55,63200.0,40.5,40.6,40.39,40.55,63200.0
2008-07-07 09:45:00,40.54,40.79,40.54,40.69,75000.0,40.54,40.79,40.54,40.69,75000.0
2008-07-07 09:50:00,40.69,40.86,40.69,40.77,93100.0,40.69,40.86,40.69,40.77,93100.0
2008-07-07 09:55:00,40.78,40.8,40.68,40.75,68900.0,40.78,40.8,40.68,40.75,68900.0
2008-07-07 10:00:00,40.77,40.78,40.5,40.5,74500.0,40.77,40.78,40.5,40.5,74500.0
2008-07-07 10:05:00,40.51,40.6,40.49,40.57,65500.0,40.51,40.6,40.49,40.57,65500.0
2008-07-07 10:10:00,40.55,40.63,40.5,40.53,56500.0,40.55,40.63,40.5,40.53,56500.0
2008-07-07 10:15:00,40.52,40.55,40.47,40.47,71600.0,40.52,40.55,40.47,40.47,71600.0
2008-07-07 10:20:00,40.49,40.55,40.45,40.54,73500.0,40.49,40.55,40.45,40.54,73500.0
2008-07-07 10:25:00,40.55,40.55,40.45,40.45,69700.0,40.55,40.55,40.45,40.45,69700.0
2008-07-07 10:30:00,40.46,40.53,40.42,40.44,59000.0,40.46,40.53,40.42,40.44,59000.0
2008-07-07 10:35:00,40.44,40.53,40.42,40.5,82500.0,40.44,40.53,40.42,40.5,82500.0
2008-07-07 10:40:00,40.49,40.54,40.48,40.5,83200.0,40.49,40.54,40.48,40.5,83200.0
2008-07-07 10:45:00,40.5,40.53,40.43,40.43,72200.0,40.5,40.53,40.43,40.43,72200.0
2008-07-07 10:50:00,40.43,40.5,40.37,40.47,29400.0,40.43,40.5,40.37,40.47,29400.0
2008-07-07 10:55:00,40.47,40.47,40.33,40.38,40800.0,40.47,40.47,40.33,40.38,40800.0
2008-07-07 11:00:00,40.38,40.46,40.32,40.39,51000.0,40.38,40.46,40.32,40.39,51000.0
2008-07-07 11:05:00,40.39,40.41,40.21,40.28,101700.0,40.39,40.41,40.21,40.28,101700.0
2008-07-07 11:10:00,40.29,40.45,40.29,40.42,65700.0,40.29,40.45,40.29,40.42,65700.0
2008-07-07 11:15:00,40.42,40.51,40.4,40.51,62000.0,40.42,40.51,40.4,40.51,62000.0
2008-07-07 11:20:00,40.51,40.54,40.31,40.34,94300.0,40.51,40.54,40.31,40.34,94300.0
2008-07-07 11:25:00,40.35,40.44,40.31,40.42,80700.0,40.35,40.44,40.31,40.42,80700.0
2008-07-07 11:30:00,40.42,40.49,40.26,40.28,87000.0,40.42,40.49,40.26,40.28,87000.0
2008-07-07 11:35:00,40.28,40.34,40.24,40.24,95900.0,40.28,40.34,40.24,40.24,95900.0
2008-07-07 11:40:00,40.24,40.25,40.05,40.06,130500.0,40.24,40.25,40.05,40.06,130500.0
2008-07-07 11:45:00,40.06,40.17,40.05,40.11,64600.0,40.06,40.17,40.05,40.11,64600.0
2008-07-07 11:50:00,40.1,40.15,40.03,40.13,122400.0,40.1,40.15,40.03,40.13,122400.0
2008-07-07 11:55:00,40.14,40.17,40.0,40.01,82100.0,40.14,40.17,40.0,40.01,82100.0
2008-07-07 12:00:00,40.01,40.03,39.99,40.03,54400.0,40.01,40.03,39.99,40.03,54400.0
2008-07-07 12:05:00,40.03,40.08,39.99,40.04,76300.0,40.03,40.08,39.99,40.04,76300.0
2008-07-07 12:10:00,40.05,40.06,39.89,39.94,91100.0,40.05,40.06,39.89,39.94,91100.0
2008-07-07 12:15:00,39.95,39.96,39.56,39.6,259400.0,39.95,39.96,39.56,39.6,259400.0
2008-07-07 12:20:00,39.61,39.68,39.47,39.48,168300.0,39.61,39.68,39.47,39.48,168300.0
2008-07-07 12:25:00,39.48,39.5,39.18,39.2,150000.0,39.48,39.5,39.18,39.2,150000.0
2008-07-07 12:30:00,39.19,39.28,39.16,39.18,186200.0,39.19,39.28,39.16,39.18,186200.0
2008-07-07 12:35:00,39.18,39.35,39.18,39.31,84100.0,39.18,39.35,39.18,39.31,84100.0
2008-07-07 12:40:00,39.31,39.35,39.26,39.26,95200.0,39.31,39.35,39.26,39.26,95200.0
2008-07-07 12:45:00,39.26,39.31,39.21,39.22,103700.0,39.26,39.31,39.21,39.22,103700.0
2008-07-07 12:50:00,39.21,39.32,39.16,39.17,99700.0,39.21,39.32,39.16,39.17,99700.0
2008-07-07 12:55:00,39.18,39.18,38.94,38.97,133800.0,39.18,39.18,38.94,38.97,133800.0
2008-07-07 13:00:00,38.96,38.97,38.81,38.92,159700.0,38.96,38.97,38.81,38.92,159700.0
2008-07-07 13:05:00,38.92,39.05,38.91,39.02,87200.0,38.92,39.05,38.91,39.02,87200.0
2008-07-07 13:10:00,39.02,39.15,39.02,39.13,67300.0,39.02,39.15,39.02,39.13,67300.0
2008-07-07 13:15:00,39.13,39.23,39.13,39.22,80200.0,39.13,39.23,39.13,39.22,80200.0
2008-07-07 13:20:00,39.22,39.24,39.15,39.24,106200.0,39.22,39.24,39.15,39.24,106200.0
2008-07-07 13:25:00,39.24,39.29,39.13,39.13,60200.0,39.24,39.29,39.13,39.13,60200.0
2008-07-07 13:30:00,39.14,39.23,39.12,39.21,52300.0,39.14,39.23,39.12,39.21,52300.0
2008-07-07 13:35:00,39.2,39.21,39.05,39.08,51200.0,39.2,39.21,39.05,39.08,51200.0
2008-07-07 13:40:00,39.08,39.14,39.06,39.07,32400.0,39.08,39.14,39.06,39.07,32400.0
2008-07-07 13:45:00,39.08,39.15,39.06,39.07,43000.0,39.08,39.15,39.06,39.07,43000.0
2008-07-07 13:50:00,39.06,39.06,38.98,39.01,61800.0,39.06,39.06,38.98,39.01,61800.0
2008-07-07 13:55:00,39.02,39.1,39.01,39.04,44300.0,39.02,39.1,39.01,39.04,44300.0
2008-07-07 14:00:00,39.04,39.2,39.04,39.18,95900.0,39.04,39.2,39.04,39.18,95900.0
2008-07-07 14:05:00,39.18,39.18,38.97,39.06,146700.0,39.18,39.18,38.97,39.06,146700.0
2008-07-07 14:10:00,39.06,39.22,38.99,39.19,86700.0,39.06,39.22,38.99,39.19,86700.0
2008-07-07 14:15:00,39.18,39.29,39.11,39.22,88400.0,39.18,39.29,39.11,39.22,88400.0
2008-07-07 14:20:00,39.22,39.36,39.22,39.34,101100.0,39.22,39.36,39.22,39.34,101100.0
2008-07-07 14:25:00,39.34,39.35,39.26,39.28,79200.0,39.34,39.35,39.26,39.28,79200.0
2008-07-07 14:30:00,39.27,39.33,39.27,39.33,63600.0,39.27,39.33,39.27,39.33,63600.0
2008-07-07 14:35:00,39.32,39.36,39.28,39.33,60200.0,39.32,39.36,39.28,39.33,60200.0
2008-07-07 14:40:00,39.34,39.34,39.21,39.21,69700.0,39.34,39.34,39.21,39.21,69700.0
2008-07-07 14:45:00,39.2,39.28,39.16,39.26,75400.0,39.2,39.28,39.16,39.26,75400.0
2008-07-07 14:50:00,39.26,39.34,39.25,39.26,62500.0,39.26,39.34,39.25,39.26,62500.0
2008-07-07 14:55:00,39.25,39.39,39.25,39.39,120400.0,39.25,39.39,39.25,39.39,120400.0
2008-07-07 15:00:00,39.39,39.69,39.39,39.54,163600.0,39.39,39.69,39.39,39.54,163600.0
2008-07-07 15:05:00,39.53,39.71,39.5,39.68,153900.0,39.53,39.71,39.5,39.68,153900.0
2008-07-07 15:10:00,39.68,39.78,39.64,39.67,99300.0,39.68,39.78,39.64,39.67,99300.0
2008-07-07 15:15:00,39.67,39.82,39.62,39.79,163700.0,39.67,39.82,39.62,39.79,163700.0
2008-07-07 15:20:00,39.8,39.83,39.68,39.83,171900.0,39.8,39.83,39.68,39.83,171900.0
2008-07-07 15:25:00,39.84,40.03,39.77,40.03,155800.0,39.84,40.03,39.77,40.03,155800.0
2008-07-07 15:30:00,40.02,40.07,39.94,40.03,199300.0,40.02,40.07,39.94,40.03,199300.0
2008-07-07 15:35:00,40.04,40.14,39.94,40.11,170000.0,40.04,40.14,39.94,40.11,170000.0
2008-07-07 15:40:00,40.12,40.16,40.02,40.05,189200.0,40.12,40.16,40.02,40.05,189200.0
2008-07-07 15:45:00,40.05,40.09,39.95,39.97,172900.0,40.05,40.09,39.95,39.97,172900.0
2008-07-07 15:50:00,39.97,40.02,39.73,39.73,246500.0,39.97,40.02,39.73,39.73,246500.0
2008-07-07 15:55:00,39.74,39.76,39.64,39.69,349800.0,39.74,39.76,39.64,39.69,349800.0
2008-07-08 09:30:00,39.65,39.7,39.09,39.17,95100.0,39.65,39.7,39.09,39.17,95100.0
2008-07-08 09:35:00,39.16,39.34,39.12,39.34,107600.0,39.16,39.34,39.12,39.34,107600.0
2008-07-08 09:40:00,39.34,39.78,39.34,39.54,92400.0,39.34,39.78,39.34,39.54,92400.0
2008-07-08 09:45:00,39.54,39.58,39.36,39.36,67000.0,39.54,39.58,39.36,39.36,67000.0
2008-07-08 09:50:00,39.36,39.59,39.36,39.53,67000.0,39.36,39.59,39.36,39.53,67000.0
2008-07-08 09:55:00,39.53,39.63,39.47,39.53,55800.0,39.53,39.63,39.47,39.53,55800.0
2008-07-08 10:00:00,39.55,39.57,39.21,39.51,120700.0,39.55,39.57,39.21,39.51,120700.0
2008-07-08 10:05:00,39.53,39.57,39.42,39.54,93300.0,39.53,39.57,39.42,39.54,93300.0
2008-07-08 10:10:00,39.55,39.55,39.35,39.36,80700.0,39.55,39.55,39.35,39.36,80700.0
2008-07-08 10:15:00,39.36,39.47,39.24,39.43,72200.0,39.36,39.47,39.24,39.43,72200.0
2008-07-08 10:20:00,39.43,39.44,39.27,39.35,80500.0,39.43,39.44,39.27,39.35,80500.0
2008-07-08 10:25:00,39.35,39.4,39.22,39.36,86200.0,39.35,39.4,39.22,39.36,86200.0
2008-07-08 10:30:00,39.35,39.43,39.13,39.15,92600.0,39.35,39.43,39.13,39.15,92600.0
2008-07-08 10:35:00,39.16,39.21,38.88,39.05,112900.0,39.16,39.21,38.88,39.05,112900.0
2008-07-08 10:40:00,39.06,39.13,38.87,38.92,81100.0,39.06,39.13,38.87,38.92,81100.0
2008-07-08 10:45:00,38.95,39.07,38.88,39.07,96000.0,38.95,39.07,38.88,39.07,96000.0
2008-07-08 10:50:00,39.07,39.07,38.94,38.97,75600.0,39.07,39.07,38.94,38.97,75600.0
2008-07-08 10:55:00,38.98,39.14,38.96,39.08,74100.0,38.98,39.14,38.96,39.08,74100.0
2008-07-08 11:00:00,39.08,39.17,38.97,39.1,52300.0,39.08,39.17,38.97,39.1,52300.0
2008-07-08 11:05:00,39.1,39.13,38.87,39.03,68700.0,39.1,39.13,38.87,39.03,68700.0
2008-07-08 11:10:00,39.03,39.19,39.01,39.16,52400.0,39.03,39.19,39.01,39.16,52400.0
2008-07-08 11:15:00,39.15,39.36,39.13,39.28,60000.0,39.15,39.36,39.13,39.28,60000.0
2008-07-08 11:20:00,39.28,39.36,39.25,39.3,38600.0,39.28,39.36,39.25,39.3,38600.0
2008-07-08 11:25:00,39.31,39.4,39.3,39.39,71700.0,39.31,39.4,39.3,39.39,71700.0
2008-07-08 11:30:00,39.37,39.37,39.3,39.34,52800.0,39.37,39.37,39.3,39.34,52800.0
2008-07-08 11:35:00,39.34,39.38,39.29,39.29,59400.0,39.34,39.38,39.29,39.29,59400.0
2008-07-08 11:40:00,39.29,39.31,39.23,39.26,45600.0,39.29,39.31,39.23,39.26,45600.0
2008-07-08 11:45:00,39.25,39.3,39.22,39.23,43400.0,39.25,39.3,39.22,39.23,43400.0
2008-07-08 11:50:00,39.23,39.28,39.21,39.24,44100.0,39.23,39.28,39.21,39.24,44100.0
2008-07-08 11:55:00,39.21,39.21,39.04,39.06,61300.0,39.21,39.21,39.04,39.06,61300.0
2008-07-08 12:00:00,39.06,39.06,38.97,38.98,76800.0,39.06,39.06,38.97,38.98,76800.0
2008-07-08 12:05:00,38.99,39.18,38.98,39.11,102400.0,38.99,39.18,38.98,39.11,102400.0
2008-07-08 12:10:00,39.1,39.11,39.0,39.08,64500.0,39.1,39.11,39.0,39.08,64500.0
2008-07-08 12:15:00,39.1,39.22,39.09,39.12,93700.0,39.1,39.22,39.09,39.12,93700.0
2008-07-08 12:20:00,39.12,39.33,39.1,39.2,116200.0,39.12,39.33,39.1,39.2,116200.0
2008-07-08 12:25:00,39.2,39.21,39.11,39.15,145000.0,39.2,39.21,39.11,39.15,145000.0
2008-07-08 12:30:00,39.15,39.29,39.15,39.22,132400.0,39.15,39.29,39.15,39.22,132400.0
2008-07-08 12:35:00,39.22,39.3,39.17,39.17,111200.0,39.22,39.3,39.17,39.17,111200.0
2008-07-08 12:40:00,39.16,39.19,39.08,39.08,52600.0,39.16,39.19,39.08,39.08,52600.0
2008-07-08 12:45:00,39.08,39.24,38.95,38.96,325300.0,39.08,39.24,38.95,38.96,325300.0
2008-07-08 12:50:00,38.96,39.07,38.96,39.03,65800.0,38.96,39.07,38.96,39.03,65800.0
2008-07-08 12:55:00,39.03,39.09,39.02,39.07,20900.0,39.03,39.09,39.02,39.07,20900.0
2008-07-08 13:00:00,39.08,39.13,39.05,39.1,29900.0,39.08,39.13,39.05,39.1,29900.0
2008-07-08 13:05:00,39.11,39.12,39.07,39.1,50700.0,39.11,39.12,39.07,39.1,50700.0
2008-07-08 13:10:00,39.09,39.12,39.02,39.11,52500.0,39.09,39.12,39.02,39.11,52500.0
2008-07-08 13:15:00,39.11,39.12,38.92,38.96,57800.0,39.11,39.12,38.92,38.96,57800.0
2008-07-08 13:20:00,38.97,39.0,38.85,38.89,67500.0,38.97,39.0,38.85,38.89,67500.0
2008-07-08 13:25:00,38.89,38.98,38.88,38.95,58700.0,38.89,38.98,38.88,38.95,58700.0
2008-07-08 13:30:00,38.95,38.96,38.84,38.91,87700.0,38.95,38.96,38.84,38.91,87700.0
2008-07-08 13:35:00,38.9,38.91,38.73,38.74,80800.0,38.9,38.91,38.73,38.74,80800.0
2008-07-08 13:40:00,38.75,38.93,38.75,38.93,60800.0,38.75,38.93,38.75,38.93,60800.0
2008-07-08 13:45:00,38.92,38.99,38.88,38.92,60900.0,38.92,38.99,38.88,38.92,60900.0
2008-07-08 13:50:00,38.92,38.94,38.89,38.92,54100.0,38.92,38.94,38.89,38.92,54100.0
2008-07-08 13:55:00,38.93,38.97,38.9,38.92,28200.0,38.93,38.97,38.9,38.92,28200.0
2008-07-08 14:00:00,38.92,39.03,38.9,39.01,75400.0,38.92,39.03,38.9,39.01,75400.0
2008-07-08 14:05:00,39.01,39.09,38.99,39.0,94400.0,39.01,39.09,38.99,39.0,94400.0
2008-07-08 14:10:00,38.99,39.01,38.84,38.85,100800.0,38.99,39.01,38.84,38.85,100800.0
2008-07-08 14:15:00,38.86,38.97,38.85,38.92,87400.0,38.86,38.97,38.85,38.92,87400.0
2008-07-08 14:20:00,38.93,39.03,38.89,38.92,116100.0,38.93,39.03,38.89,38.92,116100.0
2008-07-08 14:25:00,38.91,38.95,38.85,38.95,118000.0,38.91,38.95,38.85,38.95,118000.0
2008-07-08 14:30:00,38.95,38.96,38.87,38.89,98200.0,38.95,38.96,38.87,38.89,98200.0
2008-07-08 14:35:00,38.9,39.1,38.9,38.99,136900.0,38.9,39.1,38.9,38.99,136900.0
2008-07-08 14:40:00,39.0,39.22,38.99,39.19,99700.0,39.0,39.22,38.99,39.19,99700.0
2008-07-08 14:45:00,39.19,39.25,39.15,39.17,225200.0,39.19,39.25,39.15,39.17,225200.0
2008-07-08 14:50:00,39.17,39.39,39.12,39.37,114400.0,39.17,39.39,39.12,39.37,114400.0
2008-07-08 14:55:00,39.37,39.37,39.21,39.29,130400.0,39.37,39.37,39.21,39.29,130400.0
2008-07-08 15:00:00,39.28,39.37,39.2,39.33,124000.0,39.28,39.37,39.2,39.33,124000.0
2008-07-08 15:05:00,39.33,39.41,39.28,39.41,173100.0,39.33,39.41,39.28,39.41,173100.0
2008-07-08 15:10:00,39.41,39.45,39.23,39.31,148200.0,39.41,39.45,39.23,39.31,148200.0
2008-07-08 15:15:00,39.31,39.31,39.18,39.21,119700.0,39.31,39.31,39.18,39.21,119700.0
2008-07-08 15:20:00,39.21,39.21,39.12,39.14,145100.0,39.21,39.21,39.12,39.14,145100.0
2008-07-08 15:25:00,39.15,39.28,39.13,39.26,126000.0,39.15,39.28,39.13,39.26,126000.0
2008-07-08 15:30:00,39.26,39.32,39.23,39.29,158600.0,39.26,39.32,39.23,39.29,158600.0
2008-07-08 15:35:00,39.3,39.33,39.2,39.33,159500.0,39.3,39.33,39.2,39.33,159500.0
2008-07-08 15:40:00,39.32,39.34,39.17,39.21,184600.0,39.32,39.34,39.17,39.21,184600.0
2008-07-08 15:45:00,39.22,39.35,39.2,39.35,141300.0,39.22,39.35,39.2,39.35,141300.0
2008-07-08 15:50:00,39.36,39.52,39.36,39.51,226300.0,39.36,39.52,39.36,39.51,226300.0
2008-07-08 15:55:00,39.51,39.65,39.51,39.65,293300.0,39.51,39.65,39.51,39.65,293300.0
2008-07-09 09:30:00,39.49,39.74,39.2,39.33,72700.0,39.49,39.74,39.2,39.33,72700.0
2008-07-09 09:35:00,39.33,39.38,39.09,39.1,23200.0,39.33,39.38,39.09,39.1,23200.0
2008-07-09 09:40:00,39.13,39.2,39.04,39.1,48700.0,39.13,39.2,39.04,39.1,48700.0
2008-07-09 09:45:00,39.11,39.3,39.05,39.06,66800.0,39.11,39.3,39.05,39.06,66800.0
2008-07-09 09:50:00,39.04,39.1,38.82,38.84,89700.0,39.04,39.1,38.82,38.84,89700.0
2008-07-09 09:55:00,38.84,38.92,38.77,38.91,71300.0,38.84,38.92,38.77,38.91,71300.0
2008-07-09 10:00:00,38.91,38.92,38.83,38.85,42600.0,38.91,38.92,38.83,38.85,42600.0
2008-07-09 10:05:00,38.85,39.08,38.84,39.01,55000.0,38.85,39.08,38.84,39.01,55000.0
2008-07-09 10:10:00,39.01,39.02,38.85,39.01,59300.0,39.01,39.02,38.85,39.01,59300.0
2008-07-09 10:15:00,39.0,39.21,39.0,39.16,56300.0,39.0,39.21,39.0,39.16,56300.0
2008-07-09 10:20:00,39.16,39.23,39.12,39.12,89100.0,39.16,39.23,39.12,39.12,89100.0
2008-07-09 10:25:00,39.12,39.2,39.07,39.08,79600.0,39.12,39.2,39.07,39.08,79600.0
2008-07-09 10:30:00,39.07,39.08,38.97,38.98,57000.0,39.07,39.08,38.97,38.98,57000.0
2008-07-09 10:35:00,38.98,38.98,38.81,38.86,136200.0,38.98,38.98,38.81,38.86,136200.0
2008-07-09 10:40:00,38.85,39.01,38.84,38.91,75800.0,38.85,39.01,38.84,38.91,75800.0
2008-07-09 10:45:00,38.9,38.99,38.81,38.88,75600.0,38.9,38.99,38.81,38.88,75600.0
2008-07-09 10:50:00,38.89,39.0,38.89,38.97,49300.0,38.89,39.0,38.89,38.97,49300.0
2008-07-09 10:55:00,38.98,39.03,38.92,38.95,54200.0,38.98,39.03,38.92,38.95,54200.0
2008-07-09 11:00:00,38.95,39.09,38.93,39.06,63400.0,38.95,39.09,38.93,39.06,63400.0
2008-07-09 11:05:00,39.07,39.1,39.01,39.03,42500.0,39.07,39.1,39.01,39.03,42500.0
2008-07-09 11:10:00,39.04,39.18,39.01,39.01,61000.0,39.04,39.18,39.01,39.01,61000.0
2008-07-09 11:15:00,39.02,39.05,38.87,38.99,93000.0,39.02,39.05,38.87,38.99,93000.0
2008-07-09 11:20:00,38.98,39.1,38.97,39.09,41100.0,38.98,39.1,38.97,39.09,41100.0
2008-07-09 11:25:00,39.1,39.13,39.07,39.08,55900.0,39.1,39.13,39.07,39.08,55900.0
2008-07-09 11:30:00,39.08,39.11,39.04,39.07,31100.0,39.08,39.11,39.04,39.07,31100.0
2008-07-09 11:35:00,39.07,39.07,38.95,38.95,60200.0,39.07,39.07,38.95,38.95,60200.0
2008-07-09 11:40:00,38.96,39.0,38.88,38.9,135100.0,38.96,39.0,38.88,38.9,135100.0
2008-07-09 11:45:00,38.9,39.03,38.88,38.98,53100.0,38.9,39.03,38.88,38.98,53100.0
2008-07-09 11:50:00,38.99,38.99,38.84,38.89,87600.0,38.99,38.99,38.84,38.89,87600.0
2008-07-09 11:55:00,38.88,39.01,38.88,38.98,73000.0,38.88,39.01,38.88,38.98,73000.0
2008-07-09 12:00:00,38.97,38.99,38.92,38.93,39500.0,38.97,38.99,38.92,38.93,39500.0
2008-07-09 12:05:00,38.93,38.94,38.84,38.92,63500.0,38.93,38.94,38.84,38.92,63500.0
2008-07-09 12:10:00,38.92,38.93,38.87,38.87,33100.0,38.92,38.93,38.87,38.87,33100.0
2008-07-09 12:15:00,38.86,38.97,38.86,38.96,34600.0,38.86,38.97,38.86,38.96,34600.0
2008-07-09 12:20:00,38.95,39.01,38.84,38.87,49600.0,38.95,39.01,38.84,38.87,49600.0
2008-07-09 12:25:00,38.87,38.92,38.84,38.89,18400.0,38.87,38.92,38.84,38.89,18400.0
2008-07-09 12:30:00,38.9,38.92,38.86,38.88,19200.0,38.9,38.92,38.86,38.88,19200.0
2008-07-09 12:35:00,38.88,38.88,38.68,38.71,80100.0,38.88,38.88,38.68,38.71,80100.0
2008-07-09 12:40:00,38.71,38.84,38.68,38.84,76200.0,38.71,38.84,38.68,38.84,76200.0
2008-07-09 12:45:00,38.83,38.84,38.78,38.8,55200.0,38.83,38.84,38.78,38.8,55200.0
2008-07-09 12:50:00,38.81,38.94,38.8,38.94,37200.0,38.81,38.94,38.8,38.94,37200.0
2008-07-09 12:55:00,38.94,38.97,38.93,38.94,57100.0,38.94,38.97,38.93,38.94,57100.0
2008-07-09 13:00:00,38.93,38.95,38.79,38.84,65700.0,38.93,38.95,38.79,38.84,65700.0
2008-07-09 13:05:00,38.82,38.88,38.75,38.79,39800.0,38.82,38.88,38.75,38.79,39800.0
2008-07-09 13:10:00,38.78,38.83,38.74,38.8,65700.0,38.78,38.83,38.74,38.8,65700.0
2008-07-09 13:15:00,38.8,38.86,38.77,38.86,20600.0,38.8,38.86,38.77,38.86,20600.0
2008-07-09 13:20:00,38.86,38.89,38.8,38.81,39400.0,38.86,38.89,38.8,38.81,39400.0
2008-07-09 13:25:00,38.82,38.87,38.79,38.87,38400.0,38.82,38.87,38.79,38.87,38400.0
2008-07-09 13:30:00,38.86,38.99,38.86,38.98,27700.0,38.86,38.99,38.86,38.98,27700.0
2008-07-09 13:35:00,38.97,38.98,38.86,38.87,30700.0,38.97,38.98,38.86,38.87,30700.0
2008-07-09 13:40:00,38.88,38.96,38.88,38.94,72200.0,38.88,38.96,38.88,38.94,72200.0
2008-07-09 13:45:00,38.94,38.97,38.89,38.96,40500.0,38.94,38.97,38.89,38.96,40500.0
2008-07-09 13:50:00,38.97,38.97,38.88,38.88,25900.0,38.97,38.97,38.88,38.88,25900.0
2008-07-09 13:55:00,38.88,38.99,38.88,38.97,44900.0,38.88,38.99,38.88,38.97,44900.0
2008-07-09 14:00:00,38.97,38.98,38.81,38.96,77700.0,38.97,38.98,38.81,38.96,77700.0
2008-07-09 14:05:00,38.97,39.08,38.9,39.03,88900.0,38.97,39.08,38.9,39.03,88900.0
2008-07-09 14:10:00,39.03,39.1,39.03,39.04,116200.0,39.03,39.1,39.03,39.04,116200.0
2008-07-09 14:15:00,39.04,39.07,38.87,38.88,93200.0,39.04,39.07,38.87,38.88,93200.0
2008-07-09 14:20:00,38.88,38.93,38.79,38.9,90800.0,38.88,38.93,38.79,38.9,90800.0
2008-07-09 14:25:00,38.91,38.93,38.84,38.92,44900.0,38.91,38.93,38.84,38.92,44900.0
2008-07-09 14:30:00,38.93,39.01,38.87,38.89,49800.0,38.93,39.01,38.87,38.89,49800.0
2008-07-09 14:35:00,38.88,38.91,38.78,38.88,56800.0,38.88,38.91,38.78,38.88,56800.0
2008-07-09 14:40:00,38.87,38.94,38.83,38.83,48500.0,38.87,38.94,38.83,38.83,48500.0
2008-07-09 14:45:00,38.83,38.89,38.8,38.84,110800.0,38.83,38.89,38.8,38.84,110800.0
2008-07-09 14:50:00,38.83,38.85,38.62,38.68,111500.0,38.83,38.85,38.62,38.68,111500.0
2008-07-09 14:55:00,38.69,38.74,38.64,38.74,34800.0,38.69,38.74,38.64,38.74,34800.0
2008-07-09 15:00:00,38.74,38.74,38.63,38.69,92300.0,38.74,38.74,38.63,38.69,92300.0
2008-07-09 15:05:00,38.7,38.7,38.6,38.61,84400.0,38.7,38.7,38.6,38.61,84400.0
2008-07-09 15:10:00,38.61,38.71,38.57,38.65,67700.0,38.61,38.71,38.57,38.65,67700.0
2008-07-09 15:15:00,38.65,38.69,38.61,38.64,68500.0,38.65,38.69,38.61,38.64,68500.0
2008-07-09 15:20:00,38.65,38.72,38.63,38.69,81900.0,38.65,38.72,38.63,38.69,81900.0
2008-07-09 15:25:00,38.69,38.76,38.63,38.66,94500.0,38.69,38.76,38.63,38.66,94500.0
2008-07-09 15:30:00,38.65,38.75,38.64,38.67,65900.0,38.65,38.75,38.64,38.67,65900.0
2008-07-09 15:35:00,38.67,38.7,38.51,38.52,112700.0,38.67,38.7,38.51,38.52,112700.0
2008-07-09 15:40:00,38.52,38.52,38.31,38.32,171300.0,38.52,38.52,38.31,38.32,171300.0
2008-07-09 15:45:00,38.33,38.46,38.31,38.32,163300.0,38.33,38.46,38.31,38.32,163300.0
2008-07-09 15:50:00,38.32,38.39,38.3,38.35,275500.0,38.32,38.39,38.3,38.35,275500.0
2008-07-09 15:55:00,38.34,38.35,38.23,38.23,316700.0,38.34,38.35,38.23,38.23,316700.0
2008-07-10 09:30:00,38.27,38.8,38.23,38.75,110800.0,38.27,38.8,38.23,38.75,110800.0
2008-07-10 09:35:00,38.76,38.79,38.57,38.7,63500.0,38.76,38.79,38.57,38.7,63500.0
2008-07-10 09:40:00,38.68,39.23,38.67,39.22,120000.0,38.68,39.23,38.67,39.22,120000.0
2008-07-10 09:45:00,39.22,39.26,38.93,39.26,58500.0,39.22,39.26,38.93,39.26,58500.0
2008-07-10 09:50:00,39.25,39.25,39.06,39.06,53700.0,39.25,39.25,39.06,39.06,53700.0
2008-07-10 09:55:00,39.08,39.09,38.88,38.99,50400.0,39.08,39.09,38.88,38.99,50400.0
2008-07-10 10:00:00,38.96,39.03,38.76,38.8,87600.0,38.96,39.03,38.76,38.8,87600.0
2008-07-10 10:05:00,38.78,39.08,38.74,39.07,83200.0,38.78,39.08,38.74,39.07,83200.0
2008-07-10 10:10:00,39.0,39.14,38.91,39.06,88600.0,39.0,39.14,38.91,39.06,88600.0
2008-07-10 10:15:00,39.05,39.08,38.9,39.04,76800.0,39.05,39.08,38.9,39.04,76800.0
2008-07-10 10:20:00,39.06,39.23,38.98,39.11,127500.0,39.06,39.23,38.98,39.11,127500.0
2008-07-10 10:25:00,39.12,39.46,39.04,39.42,143200.0,39.12,39.46,39.04,39.42,143200.0
2008-07-10 10:30:00,39.4,39.4,39.18,39.27,102200.0,39.4,39.4,39.18,39.27,102200.0
2008-07-10 10:35:00,39.27,39.42,39.25,39.36,84100.0,39.27,39.42,39.25,39.36,84100.0
2008-07-10 10:40:00,39.37,39.53,39.29,39.41,101900.0,39.37,39.53,39.29,39.41,101900.0
2008-07-10 10:45:00,39.41,39.5,39.23,39.25,85800.0,39.41,39.5,39.23,39.25,85800.0
2008-07-10 10:50:00,39.25,39.26,39.17,39.21,58000.0,39.25,39.26,39.17,39.21,58000.0
2008-07-10 10:55:00,39.23,39.4,39.17,39.21,70600.0,39.23,39.4,39.17,39.21,70600.0
2008-07-10 11:00:00,39.2,39.37,39.07,39.3,105200.0,39.2,39.37,39.07,39.3,105200.0
2008-07-10 11:05:00,39.3,39.32,39.03,39.08,111700.0,39.3,39.32,39.03,39.08,111700.0
2008-07-10 11:10:00,39.08,39.32,39.06,39.29,93400.0,39.08,39.32,39.06,39.29,93400.0
2008-07-10 11:15:00,39.3,39.3,39.02,39.08,57600.0,39.3,39.3,39.02,39.08,57600.0
2008-07-10 11:20:00,39.08,39.12,39.03,39.07,48100.0,39.08,39.12,39.03,39.07,48100.0
2008-07-10 11:25:00,39.08,39.11,39.02,39.02,40800.0,39.08,39.11,39.02,39.02,40800.0
2008-07-10 11:30:00,39.04,39.26,39.01,39.23,85100.0,39.04,39.26,39.01,39.23,85100.0
2008-07-10 11:35:00,39.23,39.26,39.08,39.12,59100.0,39.23,39.26,39.08,39.12,59100.0
2008-07-10 11:40:00,39.12,39.26,39.12,39.15,47700.0,39.12,39.26,39.12,39.15,47700.0
2008-07-10 11:45:00,39.14,39.19,39.11,39.13,16700.0,39.14,39.19,39.11,39.13,16700.0
2008-07-10 11:50:00,39.14,39.21,39.13,39.16,34200.0,39.14,39.21,39.13,39.16,34200.0
2008-07-10 11:55:00,39.15,39.18,39.04,39.14,48700.0,39.15,39.18,39.04,39.14,48700.0
2008-07-10 12:00:00,39.15,39.32,39.15,39.25,68600.0,39.15,39.32,39.15,39.25,68600.0
2008-07-10 12:05:00,39.26,39.43,39.23,39.41,90600.0,39.26,39.43,39.23,39.41,90600.0
2008-07-10 12:10:00,39.42,39.49,39.39,39.43,59400.0,39.42,39.49,39.39,39.43,59400.0
2008-07-10 12:15:00,39.43,39.49,39.42,39.47,30500.0,39.43,39.49,39.42,39.47,30500.0
2008-07-10 12:20:00,39.46,39.48,39.33,39.42,57800.0,39.46,39.48,39.33,39.42,57800.0
2008-07-10 12:25:00,39.44,39.47,39.39,39.4,32700.0,39.44,39.47,39.39,39.4,32700.0
2008-07-10 12:30:00,39.4,39.45,39.37,39.39,42400.0,39.4,39.45,39.37,39.39,42400.0
2008-07-10 12:35:00,39.39,39.44,39.33,39.35,137800.0,39.39,39.44,39.33,39.35,137800.0
2008-07-10 12:40:00,39.34,39.37,39.32,39.36,81700.0,39.34,39.37,39.32,39.36,81700.0
2008-07-10 12:45:00,39.36,39.44,39.36,39.4,76000.0,39.36,39.44,39.36,39.4,76000.0
2008-07-10 12:50:00,39.4,39.41,39.27,39.3,64900.0,39.4,39.41,39.27,39.3,64900.0
2008-07-10 12:55:00,39.3,39.36,39.25,39.35,64400.0,39.3,39.36,39.25,39.35,64400.0
2008-07-10 13:00:00,39.35,39.47,39.33,39.43,58600.0,39.35,39.47,39.33,39.43,58600.0
2008-07-10 13:05:00,39.43,39.48,39.35,39.43,45500.0,39.43,39.48,39.35,39.43,45500.0
2008-07-10 13:10:00,39.44,39.51,39.4,39.47,63300.0,39.44,39.51,39.4,39.47,63300.0
2008-07-10 13:15:00,39.46,39.57,39.39,39.52,50600.0,39.46,39.57,39.39,39.52,50600.0
2008-07-10 13:20:00,39.53,39.57,39.48,39.51,38500.0,39.53,39.57,39.48,39.51,38500.0
2008-07-10 13:25:00,39.5,39.6,39.45,39.58,74900.0,39.5,39.6,39.45,39.58,74900.0
2008-07-10 13:30:00,39.58,39.71,39.57,39.69,97200.0,39.58,39.71,39.57,39.69,97200.0
2008-07-10 13:35:00,39.68,39.76,39.6,39.7,90400.0,39.68,39.76,39.6,39.7,90400.0
2008-07-10 13:40:00,39.71,39.74,39.62,39.64,50200.0,39.71,39.74,39.62,39.64,50200.0
2008-07-10 13:45:00,39.65,39.72,39.63,39.65,53200.0,39.65,39.72,39.63,39.65,53200.0
2008-07-10 13:50:00,39.66,39.72,39.64,39.65,53500.0,39.66,39.72,39.64,39.65,53500.0
2008-07-10 13:55:00,39.66,39.68,39.36,39.37,152100.0,39.66,39.68,39.36,39.37,152100.0
2008-07-10 14:00:00,39.36,39.49,39.36,39.47,81100.0,39.36,39.49,39.36,39.47,81100.0
2008-07-10 14:05:00,39.47,39.53,39.46,39.46,45500.0,39.47,39.53,39.46,39.46,45500.0
2008-07-10 14:10:00,39.46,39.5,39.32,39.32,68900.0,39.46,39.5,39.32,39.32,68900.0
2008-07-10 14:15:00,39.32,39.33,39.18,39.18,94200.0,39.32,39.33,39.18,39.18,94200.0
2008-07-10 14:20:00,39.18,39.34,39.17,39.29,69400.0,39.18,39.34,39.17,39.29,69400.0
2008-07-10 14:25:00,39.29,39.29,38.94,39.04,122600.0,39.29,39.29,38.94,39.04,122600.0
2008-07-10 14:30:00,39.04,39.18,39.03,39.13,76600.0,39.04,39.18,39.03,39.13,76600.0
2008-07-10 14:35:00,39.13,39.22,39.09,39.18,64800.0,39.13,39.22,39.09,39.18,64800.0
2008-07-10 14:40:00,39.19,39.22,39.0,39.0,85400.0,39.19,39.22,39.0,39.0,85400.0
2008-07-10 14:45:00,39.01,39.12,38.93,39.06,99400.0,39.01,39.12,38.93,39.06,99400.0
2008-07-10 14:50:00,39.07,39.1,38.75,38.93,90900.0,39.07,39.1,38.75,38.93,90900.0
2008-07-10 14:55:00,38.94,39.02,38.85,38.96,89400.0,38.94,39.02,38.85,38.96,89400.0
2008-07-10 15:00:00,38.95,39.28,38.93,39.14,141100.0,38.95,39.28,38.93,39.14,141100.0
2008-07-10 15:05:00,39.15,39.38,39.12,39.32,122800.0,39.15,39.38,39.12,39.32,122800.0
2008-07-10 15:10:00,39.32,39.41,39.25,39.39,125300.0,39.32,39.41,39.25,39.39,125300.0
2008-07-10 15:15:00,39.39,39.46,39.25,39.26,106100.0,39.39,39.46,39.25,39.26,106100.0
2008-07-10 15:20:00,39.26,39.49,39.26,39.4,115200.0,39.26,39.49,39.26,39.4,115200.0
2008-07-10 15:25:00,39.4,39.49,39.38,39.44,100800.0,39.4,39.49,39.38,39.44,100800.0
2008-07-10 15:30:00,39.44,39.49,39.34,39.43,150100.0,39.44,39.49,39.34,39.43,150100.0
2008-07-10 15:35:00,39.43,39.43,39.25,39.36,113100.0,39.43,39.43,39.25,39.36,113100.0
2008-07-10 15:40:00,39.35,39.48,39.26,39.38,133100.0,39.35,39.48,39.26,39.38,133100.0
2008-07-10 15:45:00,39.38,39.43,39.31,39.42,107700.0,39.38,39.43,39.31,39.42,107700.0
2008-07-10 15:50:00,39.4,39.5,39.3,39.47,209200.0,39.4,39.5,39.3,39.47,209200.0
2008-07-10 15:55:00,39.48,39.72,39.44,39.65,362300.0,39.48,39.72,39.44,39.65,362300.0
2008-07-11 09:30:00,39.05,39.59,38.8,38.9,119600.0,39.05,39.59,38.8,38.9,119600.0
2008-07-11 09:35:00,38.97,39.13,38.92,38.99,61500.0,38.97,39.13,38.92,38.99,61500.0
2008-07-11 09:40:00,38.99,39.06,38.8,39.06,72600.0,38.99,39.06,38.8,39.06,72600.0
2008-07-11 09:45:00,39.08,39.33,39.02,39.11,45800.0,39.08,39.33,39.02,39.11,45800.0
2008-07-11 09:50:00,39.13,39.19,38.96,39.19,56700.0,39.13,39.19,38.96,39.19,56700.0
2008-07-11 09:55:00,39.17,39.54,39.17,39.48,80000.0,39.17,39.54,39.17,39.48,80000.0
2008-07-11 10:00:00,39.48,39.5,39.28,39.38,59500.0,39.48,39.5,39.28,39.38,59500.0
2008-07-11 10:05:00,39.37,39.38,39.1,39.22,47600.0,39.37,39.38,39.1,39.22,47600.0
2008-07-11 10:10:00,39.23,39.32,39.18,39.31,40200.0,39.23,39.32,39.18,39.31,40200.0
2008-07-11 10:15:00,39.31,39.33,39.17,39.24,53200.0,39.31,39.33,39.17,39.24,53200.0
2008-07-11 10:20:00,39.22,39.26,39.07,39.1,24300.0,39.22,39.26,39.07,39.1,24300.0
2008-07-11 10:25:00,39.1,39.2,38.94,39.1,119500.0,39.1,39.2,38.94,39.1,119500.0
2008-07-11 10:30:00,39.09,39.3,39.02,39.06,88800.0,39.09,39.3,39.02,39.06,88800.0
2008-07-11 10:35:00,39.05,39.09,38.98,39.0,44800.0,39.05,39.09,38.98,39.0,44800.0
2008-07-11 10:40:00,39.0,39.17,39.0,39.05,60400.0,39.0,39.17,39.0,39.05,60400.0
2008-07-11 10:45:00,39.05,39.25,38.99,39.23,46600.0,39.05,39.25,38.99,39.23,46600.0
2008-07-11 10:50:00,39.24,39.35,39.23,39.27,40000.0,39.24,39.35,39.23,39.27,40000.0
2008-07-11 10:55:00,39.28,39.28,39.15,39.15,46100.0,39.28,39.28,39.15,39.15,46100.0
2008-07-11 11:00:00,39.14,39.2,39.0,39.0,32400.0,39.14,39.2,39.0,39.0,32400.0
2008-07-11 11:05:00,39.01,39.11,38.98,39.1,49300.0,39.01,39.11,38.98,39.1,49300.0
2008-07-11 11:10:00,39.1,39.16,39.06,39.1,34600.0,39.1,39.16,39.06,39.1,34600.0
2008-07-11 11:15:00,39.1,39.14,38.95,38.98,50400.0,39.1,39.14,38.95,38.98,50400.0
2008-07-11 11:20:00,38.98,39.06,38.93,39.05,70800.0,38.98,39.06,38.93,39.05,70800.0
2008-07-11 11:25:00,39.05,39.05,38.91,38.95,42900.0,39.05,39.05,38.91,38.95,42900.0
2008-07-11 11:30:00,38.95,39.07,38.8,39.04,62300.0,38.95,39.07,38.8,39.04,62300.0
2008-07-11 11:35:00,39.06,39.28,39.04,39.21,87000.0,39.06,39.28,39.04,39.21,87000.0
2008-07-11 11:40:00,39.2,39.29,39.17,39.26,51400.0,39.2,39.29,39.17,39.26,51400.0
2008-07-11 11:45:00,39.27,39.3,39.21,39.21,32300.0,39.27,39.3,39.21,39.21,32300.0
2008-07-11 11:50:00,39.21,39.22,39.06,39.06,27400.0,39.21,39.22,39.06,39.06,27400.0
2008-07-11 11:55:00,39.06,39.32,39.0,39.32,48300.0,39.06,39.32,39.0,39.32,48300.0
2008-07-11 12:00:00,39.32,39.33,39.18,39.26,36700.0,39.32,39.33,39.18,39.26,36700.0
2008-07-11 12:05:00,39.28,39.3,39.11,39.12,29400.0,39.28,39.3,39.11,39.12,29400.0
2008-07-11 12:10:00,39.11,39.16,39.03,39.16,29400.0,39.11,39.16,39.03,39.16,29400.0
2008-07-11 12:15:00,39.16,39.19,39.04,39.04,24000.0,39.16,39.19,39.04,39.04,24000.0
2008-07-11 12:20:00,39.03,39.12,39.0,39.11,29700.0,39.03,39.12,39.0,39.11,29700.0
2008-07-11 12:25:00,39.11,39.16,39.09,39.16,56000.0,39.11,39.16,39.09,39.16,56000.0
2008-07-11 12:30:00,39.15,39.15,39.03,39.04,52400.0,39.15,39.15,39.03,39.04,52400.0
2008-07-11 12:35:00,39.04,39.05,38.95,38.98,57700.0,39.04,39.05,38.95,38.98,57700.0
2008-07-11 12:40:00,38.98,39.0,38.87,38.9,118100.0,38.98,39.0,38.87,38.9,118100.0
2008-07-11 12:45:00,38.9,38.93,38.88,38.89,37400.0,38.9,38.93,38.88,38.89,37400.0
2008-07-11 12:50:00,38.9,39.02,38.89,38.98,183500.0,38.9,39.02,38.89,38.98,183500.0
2008-07-11 12:55:00,38.98,38.98,38.72,38.83,90900.0,38.98,38.98,38.72,38.83,90900.0
2008-07-11 13:00:00,38.82,38.83,38.75,38.79,46200.0,38.82,38.83,38.75,38.79,46200.0
2008-07-11 13:05:00,38.79,38.83,38.76,38.81,45700.0,38.79,38.83,38.76,38.81,45700.0
2008-07-11 13:10:00,38.81,38.81,38.69,38.79,85300.0,38.81,38.81,38.69,38.79,85300.0
2008-07-11 13:15:00,38.79,38.95,38.78,38.93,72700.0,38.79,38.95,38.78,38.93,72700.0
2008-07-11 13:20:00,38.94,39.01,38.9,38.96,42500.0,38.94,39.01,38.9,38.96,42500.0
2008-07-11 13:25:00,38.93,39.05,38.89,38.99,53000.0,38.93,39.05,38.89,38.99,53000.0
2008-07-11 13:30:00,38.99,39.1,38.96,38.98,39600.0,38.99,39.1,38.96,38.98,39600.0
2008-07-11 13:35:00,38.99,39.23,38.99,39.21,83900.0,38.99,39.23,38.99,39.21,83900.0
2008-07-11 13:40:00,39.22,39.28,39.17,39.21,103800.0,39.22,39.28,39.17,39.21,103800.0
2008-07-11 13:45:00,39.21,39.21,39.1,39.13,58400.0,39.21,39.21,39.1,39.13,58400.0
2008-07-11 13:50:00,39.13,39.17,39.08,39.1,64500.0,39.13,39.17,39.08,39.1,64500.0
2008-07-11 13:55:00,39.1,39.32,39.1,39.24,77900.0,39.1,39.32,39.1,39.24,77900.0
2008-07-11 14:00:00,39.24,39.31,39.13,39.23,65100.0,39.24,39.31,39.13,39.23,65100.0
2008-07-11 14:05:00,39.23,39.41,39.21,39.35,145900.0,39.23,39.41,39.21,39.35,145900.0
2008-07-11 14:10:00,39.35,39.42,39.28,39.3,118100.0,39.35,39.42,39.28,39.3,118100.0
2008-07-11 14:15:00,39.29,39.32,39.13,39.23,89000.0,39.29,39.32,39.13,39.23,89000.0
2008-07-11 14:20:00,39.23,39.26,38.99,39.0,82500.0,39.23,39.26,38.99,39.0,82500.0
2008-07-11 14:25:00,39.01,39.13,39.01,39.11,49600.0,39.01,39.13,39.01,39.11,49600.0
2008-07-11 14:30:00,39.12,39.12,39.03,39.04,70900.0,39.12,39.12,39.03,39.04,70900.0
2008-07-11 14:35:00,39.04,39.16,39.03,39.14,70200.0,39.04,39.16,39.03,39.14,70200.0
2008-07-11 14:40:00,39.14,39.25,39.11,39.25,62000.0,39.14,39.25,39.11,39.25,62000.0
2008-07-11 14:45:00,39.25,39.49,39.19,39.49,146200.0,39.25,39.49,39.19,39.49,146200.0
2008-07-11 14:50:00,39.49,39.71,39.26,39.39,211700.0,39.49,39.71,39.26,39.39,211700.0
2008-07-11 14:55:00,39.4,39.55,39.38,39.5,177300.0,39.4,39.55,39.38,39.5,177300.0
2008-07-11 15:00:00,39.5,40.2,39.46,40.14,297500.0,39.5,40.2,39.46,40.14,297500.0
2008-07-11 15:05:00,40.14,40.18,39.96,40.03,231900.0,40.14,40.18,39.96,40.03,231900.0
2008-07-11 15:10:00,40.02,40.05,39.55,39.6,131500.0,40.02,40.05,39.55,39.6,131500.0
2008-07-11 15:15:00,39.58,39.8,39.52,39.56,223200.0,39.58,39.8,39.52,39.56,223200.0
2008-07-11 15:20:00,39.56,39.61,39.4,39.42,134500.0,39.56,39.61,39.4,39.42,134500.0
2008-07-11 15:25:00,39.42,39.58,39.24,39.34,223000.0,39.42,39.58,39.24,39.34,223000.0
2008-07-11 15:30:00,39.35,39.35,39.1,39.16,135300.0,39.35,39.35,39.1,39.16,135300.0
2008-07-11 15:35:00,39.16,39.26,39.13,39.19,89800.0,39.16,39.26,39.13,39.19,89800.0
2008-07-11 15:40:00,39.19,39.23,39.15,39.22,72800.0,39.19,39.23,39.15,39.22,72800.0
2008-07-11 15:45:00,39.22,39.36,39.17,39.26,95000.0,39.22,39.36,39.17,39.26,95000.0
2008-07-11 15:50:00,39.26,39.46,39.24,39.36,119800.0,39.26,39.46,39.24,39.36,119800.0
2008-07-11 15:55:00,39.36,39.37,39.23,39.24,265000.0,39.36,39.37,39.23,39.24,265000.0
2008-07-14 09:30:00,39.88,39.88,39.15,39.21,59800.0,39.88,39.88,39.15,39.21,59800.0
2008-07-14 09:35:00,39.25,39.49,39.1,39.27,60200.0,39.25,39.49,39.1,39.27,60200.0
2008-07-14 09:40:00,39.34,39.4,39.21,39.23,36500.0,39.34,39.4,39.21,39.23,36500.0
2008-07-14 09:45:00,39.22,39.32,39.1,39.22,57500.0,39.22,39.32,39.1,39.22,57500.0
2008-07-14 09:50:00,39.21,39.31,39.11,39.21,53300.0,39.21,39.31,39.11,39.21,53300.0
2008-07-14 09:55:00,39.18,39.22,39.1,39.16,60800.0,39.18,39.22,39.1,39.16,60800.0
2008-07-14 10:00:00,39.14,39.16,39.01,39.1,67600.0,39.14,39.16,39.01,39.1,67600.0
2008-07-14 10:05:00,39.13,39.4,39.12,39.3,38100.0,39.13,39.4,39.12,39.3,38100.0
2008-07-14 10:10:00,39.26,39.45,39.1,39.42,60100.0,39.26,39.45,39.1,39.42,60100.0
2008-07-14 10:15:00,39.41,39.42,39.18,39.27,48600.0,39.41,39.42,39.18,39.27,48600.0
2008-07-14 10:20:00,39.3,39.36,39.05,39.05,58500.0,39.3,39.36,39.05,39.05,58500.0
2008-07-14 10:25:00,39.04,39.12,38.69,39.12,79000.0,39.04,39.12,38.69,39.12,79000.0
2008-07-14 10:30:00,39.12,39.24,39.11,39.17,43700.0,39.12,39.24,39.11,39.17,43700.0
2008-07-14 10:35:00,39.17,39.29,39.0,39.04,59100.0,39.17,39.29,39.0,39.04,59100.0
2008-07-14 10:40:00,39.02,39.08,38.92,38.93,37100.0,39.02,39.08,38.92,38.93,37100.0
2008-07-14 10:45:00,38.93,39.07,38.8,39.05,53300.0,38.93,39.07,38.8,39.05,53300.0
2008-07-14 10:50:00,39.03,39.32,39.03,39.28,41800.0,39.03,39.32,39.03,39.28,41800.0
2008-07-14 10:55:00,39.28,39.43,39.26,39.35,21500.0,39.28,39.43,39.26,39.35,21500.0
2008-07-14 11:00:00,39.34,39.42,39.18,39.2,33500.0,39.34,39.42,39.18,39.2,33500.0
2008-07-14 11:05:00,39.21,39.29,39.09,39.11,21200.0,39.21,39.29,39.09,39.11,21200.0
2008-07-14 11:10:00,39.08,39.1,38.94,39.06,81800.0,39.08,39.1,38.94,39.06,81800.0
2008-07-14 11:15:00,39.06,39.09,38.96,39.0,39900.0,39.06,39.09,38.96,39.0,39900.0
2008-07-14 11:20:00,39.01,39.06,38.95,38.97,89000.0,39.01,39.06,38.95,38.97,89000.0
2008-07-14 11:25:00,38.96,39.13,38.96,39.12,43500.0,38.96,39.13,38.96,39.12,43500.0
2008-07-14 11:30:00,39.12,39.13,39.0,39.03,24200.0,39.12,39.13,39.0,39.03,24200.0
2008-07-14 11:35:00,39.02,39.12,39.01,39.01,15800.0,39.02,39.12,39.01,39.01,15800.0
2008-07-14 11:40:00,39.01,39.12,39.0,39.07,17100.0,39.01,39.12,39.0,39.07,17100.0
2008-07-14 11:45:00,39.07,39.13,39.0,39.06,31600.0,39.07,39.13,39.0,39.06,31600.0
2008-07-14 11:50:00,39.06,39.06,38.86,38.89,58600.0,39.06,39.06,38.86,38.89,58600.0
2008-07-14 11:55:00,38.89,39.07,38.77,39.03,87300.0,38.89,39.07,38.77,39.03,87300.0
2008-07-14 12:00:00,39.03,39.06,38.9,38.91,53100.0,39.03,39.06,38.9,38.91,53100.0
2008-07-14 12:05:00,38.92,38.94,38.73,38.8,120600.0,38.92,38.94,38.73,38.8,120600.0
2008-07-14 12:10:00,38.8,38.86,38.74,38.85,36600.0,38.8,38.86,38.74,38.85,36600.0
2008-07-14 12:15:00,38.85,38.98,38.85,38.95,38000.0,38.85,38.98,38.85,38.95,38000.0
2008-07-14 12:20:00,38.96,38.98,38.81,38.84,20900.0,38.96,38.98,38.81,38.84,20900.0
2008-07-14 12:25:00,38.84,38.89,38.77,38.85,22000.0,38.84,38.89,38.77,38.85,22000.0
2008-07-14 12:30:00,38.86,38.93,38.71,38.72,51600.0,38.86,38.93,38.71,38.72,51600.0
2008-07-14 12:35:00,38.72,38.74,38.63,38.74,67800.0,38.72,38.74,38.63,38.74,67800.0
2008-07-14 12:40:00,38.75,38.77,38.72,38.72,35500.0,38.75,38.77,38.72,38.72,35500.0
2008-07-14 12:45:00,38.73,38.73,38.64,38.7,54200.0,38.73,38.73,38.64,38.7,54200.0
2008-07-14 12:50:00,38.7,38.78,38.7,38.75,36500.0,38.7,38.78,38.7,38.75,36500.0
2008-07-14 12:55:00,38.75,38.77,38.57,38.65,52400.0,38.75,38.77,38.57,38.65,52400.0
2008-07-14 13:00:00,38.66,38.69,38.55,38.63,59900.0,38.66,38.69,38.55,38.63,59900.0
2008-07-14 13:05:00,38.65,38.65,38.52,38.58,44700.0,38.65,38.65,38.52,38.58,44700.0
2008-07-14 13:10:00,38.58,38.63,38.52,38.58,33800.0,38.58,38.63,38.52,38.58,33800.0
2008-07-14 13:15:00,38.57,38.58,38.52,38.56,34200.0,38.57,38.58,38.52,38.56,34200.0
2008-07-14 13:20:00,38.55,38.62,38.54,38.61,124600.0,38.55,38.62,38.54,38.61,124600.0
2008-07-14 13:25:00,38.61,38.61,38.55,38.6,55400.0,38.61,38.61,38.55,38.6,55400.0
2008-07-14 13:30:00,38.6,38.61,38.52,38.58,57600.0,38.6,38.61,38.52,38.58,57600.0
2008-07-14 13:35:00,38.58,38.67,38.56,38.66,72100.0,38.58,38.67,38.56,38.66,72100.0
2008-07-14 13:40:00,38.66,38.82,38.61,38.77,50500.0,38.66,38.82,38.61,38.77,50500.0
2008-07-14 13:45:00,38.76,38.98,38.74,38.81,153800.0,38.76,38.98,38.74,38.81,153800.0
2008-07-14 13:50:00,38.81,38.86,38.75,38.75,43300.0,38.81,38.86,38.75,38.75,43300.0
2008-07-14 13:55:00,38.76,38.88,38.76,38.86,37400.0,38.76,38.88,38.76,38.86,37400.0
2008-07-14 14:00:00,38.86,38.89,38.83,38.87,32600.0,38.86,38.89,38.83,38.87,32600.0
2008-07-14 14:05:00,38.87,38.96,38.85,38.91,55100.0,38.87,38.96,38.85,38.91,55100.0
2008-07-14 14:10:00,38.92,38.98,38.88,38.88,35400.0,38.92,38.98,38.88,38.88,35400.0
2008-07-14 14:15:00,38.88,39.0,38.87,38.96,30300.0,38.88,39.0,38.87,38.96,30300.0
2008-07-14 14:20:00,38.96,38.97,38.87,38.93,28000.0,38.96,38.97,38.87,38.93,28000.0
2008-07-14 14:25:00,38.93,39.03,38.93,38.97,43300.0,38.93,39.03,38.93,38.97,43300.0
2008-07-14 14:30:00,38.98,39.08,38.98,39.07,57900.0,38.98,39.08,38.98,39.07,57900.0
2008-07-14 14:35:00,39.07,39.08,38.99,39.0,48000.0,39.07,39.08,38.99,39.0,48000.0
2008-07-14 14:40:00,39.0,39.01,38.9,38.9,50500.0,39.0,39.01,38.9,38.9,50500.0
2008-07-14 14:45:00,38.89,38.89,38.79,38.83,57000.0,38.89,38.89,38.79,38.83,57000.0
2008-07-14 14:50:00,38.83,38.83,38.66,38.68,87400.0,38.83,38.83,38.66,38.68,87400.0
2008-07-14 14:55:00,38.68,38.72,38.65,38.69,59600.0,38.68,38.72,38.65,38.69,59600.0
2008-07-14 15:00:00,38.69,38.79,38.67,38.73,43800.0,38.69,38.79,38.67,38.73,43800.0
2008-07-14 15:05:00,38.73,38.73,38.53,38.55,108000.0,38.73,38.73,38.53,38.55,108000.0
2008-07-14 15:10:00,38.56,38.64,38.54,38.59,94100.0,38.56,38.64,38.54,38.59,94100.0
2008-07-14 15:15:00,38.58,38.63,38.55,38.57,165600.0,38.58,38.63,38.55,38.57,165600.0
2008-07-14 15:20:00,38.58,38.86,38.55,38.82,183100.0,38.58,38.86,38.55,38.82,183100.0
2008-07-14 15:25:00,38.83,38.93,38.78,38.85,175000.0,38.83,38.93,38.78,38.85,175000.0
2008-07-14 15:30:00,38.83,38.98,38.81,38.95,220500.0,38.83,38.98,38.81,38.95,220500.0
2008-07-14 15:35:00,38.95,38.98,38.87,38.89,146900.0,38.95,38.98,38.87,38.89,146900.0
2008-07-14 15:40:00,38.89,38.89,38.64,38.74,334100.0,38.89,38.89,38.64,38.74,334100.0
2008-07-14 15:45:00,38.74,38.76,38.62,38.72,229600.0,38.74,38.76,38.62,38.72,229600.0
2008-07-14 15:50:00,38.72,38.73,38.42,38.45,528900.0,38.72,38.73,38.42,38.45,528900.0
2008-07-14 15:55:00,38.44,38.45,38.37,38.38,524800.0,38.44,38.45,38.37,38.38,524800.0
2008-07-15 09:30:00,39.08,39.24,37.75,39.03,360600.0,39.08,39.24,37.75,39.03,360600.0
2008-07-15 09:35:00,38.97,39.12,38.82,38.98,192400.0,38.97,39.12,38.82,38.98,192400.0
2008-07-15 09:40:00,38.98,39.02,38.62,38.86,124100.0,38.98,39.02,38.62,38.86,124100.0
2008-07-15 09:45:00,38.85,39.03,38.81,38.86,129700.0,38.85,39.03,38.81,38.86,129700.0
2008-07-15 09:50:00,38.86,38.87,38.41,38.42,135500.0,38.86,38.87,38.41,38.42,135500.0
2008-07-15 09:55:00,38.42,38.42,38.0,38.3,281900.0,38.42,38.42,38.0,38.3,281900.0
2008-07-15 10:00:00,38.29,38.31,37.89,38.19,181100.0,38.29,38.31,37.89,38.19,181100.0
2008-07-15 10:05:00,38.17,38.45,38.12,38.44,125800.0,38.17,38.45,38.12,38.44,125800.0
2008-07-15 10:10:00,38.43,38.72,38.36,38.69,130800.0,38.43,38.72,38.36,38.69,130800.0
2008-07-15 10:15:00,38.69,38.95,38.58,38.77,178500.0,38.69,38.95,38.58,38.77,178500.0
2008-07-15 10:20:00,38.75,39.04,38.75,39.02,231600.0,38.75,39.04,38.75,39.02,231600.0
2008-07-15 10:25:00,39.03,39.08,39.01,39.05,187100.0,39.03,39.08,39.01,39.05,187100.0
2008-07-15 10:30:00,39.05,39.18,38.94,39.09,185300.0,39.05,39.18,38.94,39.09,185300.0
2008-07-15 10:35:00,39.1,39.12,38.99,39.02,158500.0,39.1,39.12,38.99,39.02,158500.0
2008-07-15 10:40:00,39.01,39.13,39.0,39.13,103400.0,39.01,39.13,39.0,39.13,103400.0
2008-07-15 10:45:00,39.13,39.24,39.05,39.24,136500.0,39.13,39.24,39.05,39.24,136500.0
2008-07-15 10:50:00,39.24,39.39,39.21,39.22,160600.0,39.24,39.39,39.21,39.22,160600.0
2008-07-15 10:55:00,39.23,39.27,39.08,39.08,103700.0,39.23,39.27,39.08,39.08,103700.0
2008-07-15 11:00:00,39.1,39.27,39.09,39.24,124700.0,39.1,39.27,39.09,39.24,124700.0
2008-07-15 11:05:00,39.25,39.71,39.23,39.47,165900.0,39.25,39.71,39.23,39.47,165900.0
2008-07-15 11:10:00,39.46,39.54,39.35,39.47,135700.0,39.46,39.54,39.35,39.47,135700.0
2008-07-15 11:15:00,39.47,39.67,39.47,39.67,132300.0,39.47,39.67,39.47,39.67,132300.0
2008-07-15 11:20:00,39.68,39.78,39.6,39.74,181400.0,39.68,39.78,39.6,39.74,181400.0
2008-07-15 11:25:00,39.74,39.8,39.48,39.53,120100.0,39.74,39.8,39.48,39.53,120100.0
2008-07-15 11:30:00,39.5,39.56,39.37,39.41,91100.0,39.5,39.56,39.37,39.41,91100.0
2008-07-15 11:35:00,39.41,39.52,39.39,39.49,120200.0,39.41,39.52,39.39,39.49,120200.0
2008-07-15 11:40:00,39.49,39.53,39.49,39.49,95200.0,39.49,39.53,39.49,39.49,95200.0
2008-07-15 11:45:00,39.5,39.54,39.47,39.49,171700.0,39.5,39.54,39.47,39.49,171700.0
2008-07-15 11:50:00,39.49,39.55,39.45,39.47,145500.0,39.49,39.55,39.45,39.47,145500.0
2008-07-15 11:55:00,39.48,39.6,39.41,39.44,145300.0,39.48,39.6,39.41,39.44,145300.0
2008-07-15 12:00:00,39.44,39.51,39.41,39.5,233800.0,39.44,39.51,39.41,39.5,233800.0
2008-07-15 12:05:00,39.5,39.72,39.4,39.43,101000.0,39.5,39.72,39.4,39.43,101000.0
2008-07-15 12:10:00,39.43,39.5,39.39,39.5,61600.0,39.43,39.5,39.39,39.5,61600.0
2008-07-15 12:15:00,39.5,39.7,39.38,39.69,79600.0,39.5,39.7,39.38,39.69,79600.0
2008-07-15 12:20:00,39.69,39.82,39.69,39.72,90800.0,39.69,39.82,39.69,39.72,90800.0
2008-07-15 12:25:00,39.72,39.82,39.63,39.75,44700.0,39.72,39.82,39.63,39.75,44700.0
2008-07-15 12:30:00,39.77,39.92,39.68,39.9,85400.0,39.77,39.92,39.68,39.9,85400.0
2008-07-15 12:35:00,39.9,39.9,39.78,39.85,63900.0,39.9,39.9,39.78,39.85,63900.0
2008-07-15 12:40:00,39.86,39.99,39.86,39.96,81300.0,39.86,39.99,39.86,39.96,81300.0
2008-07-15 12:45:00,39.96,39.96,39.81,39.82,59900.0,39.96,39.96,39.81,39.82,59900.0
2008-07-15 12:50:00,39.82,39.87,39.72,39.75,98700.0,39.82,39.87,39.72,39.75,98700.0
2008-07-15 12:55:00,39.76,40.02,39.75,40.0,111900.0,39.76,40.02,39.75,40.0,111900.0
2008-07-15 13:00:00,39.99,40.26,39.99,40.0,172600.0,39.99,40.26,39.99,40.0,172600.0
2008-07-15 13:05:00,40.01,40.14,39.95,40.11,83400.0,40.01,40.14,39.95,40.11,83400.0
2008-07-15 13:10:00,40.1,40.2,40.05,40.08,78800.0,40.1,40.2,40.05,40.08,78800.0
2008-07-15 13:15:00,40.08,40.11,40.01,40.02,49700.0,40.08,40.11,40.01,40.02,49700.0
2008-07-15 13:20:00,40.03,40.03,39.9,39.97,62800.0,40.03,40.03,39.9,39.97,62800.0
2008-07-15 13:25:00,39.97,39.97,39.9,39.94,55100.0,39.97,39.97,39.9,39.94,55100.0
2008-07-15 13:30:00,39.95,40.06,39.86,39.97,82800.0,39.95,40.06,39.86,39.97,82800.0
2008-07-15 13:35:00,39.96,39.96,39.85,39.9,56600.0,39.96,39.96,39.85,39.9,56600.0
2008-07-15 13:40:00,39.91,40.08,39.91,40.07,45900.0,39.91,40.08,39.91,40.07,45900.0
2008-07-15 13:45:00,40.07,40.14,40.02,40.14,43400.0,40.07,40.14,40.02,40.14,43400.0
2008-07-15 13:50:00,40.14,40.2,40.13,40.18,48500.0,40.14,40.2,40.13,40.18,48500.0
2008-07-15 13:55:00,40.18,40.21,40.09,40.12,51200.0,40.18,40.21,40.09,40.12,51200.0
2008-07-15 14:00:00,40.13,40.2,40.02,40.09,63100.0,40.13,40.2,40.02,40.09,63100.0
2008-07-15 14:05:00,40.09,40.11,39.99,40.0,60400.0,40.09,40.11,39.99,40.0,60400.0
2008-07-15 14:10:00,40.01,40.12,39.99,40.06,50900.0,40.01,40.12,39.99,40.06,50900.0
2008-07-15 14:15:00,40.05,40.32,40.05,40.27,78000.0,40.05,40.32,40.05,40.27,78000.0
2008-07-15 14:20:00,40.27,40.34,40.19,40.2,57300.0,40.27,40.34,40.19,40.2,57300.0
2008-07-15 14:25:00,40.22,40.31,40.17,40.26,60900.0,40.22,40.31,40.17,40.26,60900.0
2008-07-15 14:30:00,40.26,40.42,40.22,40.22,61900.0,40.26,40.42,40.22,40.22,61900.0
2008-07-15 14:35:00,40.22,40.24,40.16,40.22,60800.0,40.22,40.24,40.16,40.22,60800.0
2008-07-15 14:40:00,40.23,40.29,40.2,40.28,73200.0,40.23,40.29,40.2,40.28,73200.0
2008-07-15 14:45:00,40.27,40.37,40.24,40.36,89300.0,40.27,40.37,40.24,40.36,89300.0
2008-07-15 14:50:00,40.35,40.39,40.23,40.33,68700.0,40.35,40.39,40.23,40.33,68700.0
2008-07-15 14:55:00,40.33,40.43,40.31,40.33,87800.0,40.33,40.43,40.31,40.33,87800.0
2008-07-15 15:00:00,40.34,40.53,40.29,40.36,99600.0,40.34,40.53,40.29,40.36,99600.0
2008-07-15 15:05:00,40.36,40.41,40.28,40.37,87500.0,40.36,40.41,40.28,40.37,87500.0
2008-07-15 15:10:00,40.38,40.42,40.23,40.3,230600.0,40.38,40.42,40.23,40.3,230600.0
2008-07-15 15:15:00,40.3,40.34,40.22,40.34,109100.0,40.3,40.34,40.22,40.34,109100.0
2008-07-15 15:20:00,40.34,40.4,40.31,40.34,106800.0,40.34,40.4,40.31,40.34,106800.0
2008-07-15 15:25:00,40.34,40.34,40.16,40.18,134700.0,40.34,40.34,40.16,40.18,134700.0
2008-07-15 15:30:00,40.19,40.34,40.09,40.13,159900.0,40.19,40.34,40.09,40.13,159900.0
2008-07-15 15:35:00,40.14,40.38,40.08,40.25,219700.0,40.14,40.38,40.08,40.25,219700.0
2008-07-15 15:40:00,40.26,40.29,39.98,40.02,221600.0,40.26,40.29,39.98,40.02,221600.0
2008-07-15 15:45:00,40.01,40.07,39.89,39.92,215800.0,40.01,40.07,39.89,39.92,215800.0
2008-07-15 15:50:00,39.92,40.03,39.92,39.95,308100.0,39.92,40.03,39.92,39.95,308100.0
2008-07-15 15:55:00,39.95,39.95,39.8,39.8,330600.0,39.95,39.95,39.8,39.8,330600.0
2008-07-16 09:30:00,39.76,39.96,39.5,39.88,107800.0,39.76,39.96,39.5,39.88,107800.0
2008-07-16 09:35:00,39.86,39.99,39.86,39.96,36100.0,39.86,39.99,39.86,39.96,36100.0
2008-07-16 09:40:00,39.96,39.96,39.78,39.83,41900.0,39.96,39.96,39.78,39.83,41900.0
2008-07-16 09:45:00,39.82,39.85,39.61,39.72,107800.0,39.82,39.85,39.61,39.72,107800.0
2008-07-16 09:50:00,39.68,40.05,39.68,39.99,62400.0,39.68,40.05,39.68,39.99,62400.0
2008-07-16 09:55:00,39.99,40.24,39.95,40.17,42600.0,39.99,40.24,39.95,40.17,42600.0
2008-07-16 10:00:00,40.15,40.16,40.0,40.07,75300.0,40.15,40.16,40.0,40.07,75300.0
2008-07-16 10:05:00,40.07,40.08,39.97,40.03,81700.0,40.07,40.08,39.97,40.03,81700.0
2008-07-16 10:10:00,40.05,40.08,39.95,39.95,48000.0,40.05,40.08,39.95,39.95,48000.0
2008-07-16 10:15:00,39.97,40.02,39.79,39.79,46700.0,39.97,40.02,39.79,39.79,46700.0
2008-07-16 10:20:00,39.8,39.98,39.76,39.93,64700.0,39.8,39.98,39.76,39.93,64700.0
2008-07-16 10:25:00,39.92,40.0,39.89,39.97,38200.0,39.92,40.0,39.89,39.97,38200.0
2008-07-16 10:30:00,39.98,40.04,39.82,39.84,48700.0,39.98,40.04,39.82,39.84,48700.0
2008-07-16 10:35:00,39.85,40.24,39.85,40.24,116900.0,39.85,40.24,39.85,40.24,116900.0
2008-07-16 10:40:00,40.24,40.28,40.08,40.2,73700.0,40.24,40.28,40.08,40.2,73700.0
2008-07-16 10:45:00,40.19,40.4,40.19,40.33,56000.0,40.19,40.4,40.19,40.33,56000.0
2008-07-16 10:50:00,40.33,40.46,40.29,40.38,49500.0,40.33,40.46,40.29,40.38,49500.0
2008-07-16 10:55:00,40.38,40.46,40.32,40.42,63600.0,40.38,40.46,40.32,40.42,63600.0
2008-07-16 11:00:00,40.44,40.56,40.39,40.48,107600.0,40.44,40.56,40.39,40.48,107600.0
2008-07-16 11:05:00,40.47,40.58,40.33,40.33,75400.0,40.47,40.58,40.33,40.33,75400.0
2008-07-16 11:10:00,40.33,40.45,40.32,40.45,53300.0,40.33,40.45,40.32,40.45,53300.0
2008-07-16 11:15:00,40.46,40.49,40.33,40.33,32900.0,40.46,40.49,40.33,40.33,32900.0
2008-07-16 11:20:00,40.32,40.34,40.16,40.18,67700.0,40.32,40.34,40.16,40.18,67700.0
2008-07-16 11:25:00,40.16,40.31,40.16,40.25,79500.0,40.16,40.31,40.16,40.25,79500.0
2008-07-16 11:30:00,40.26,40.34,40.22,40.34,53100.0,40.26,40.34,40.22,40.34,53100.0
2008-07-16 11:35:00,40.34,40.39,40.26,40.31,58500.0,40.34,40.39,40.26,40.31,58500.0
2008-07-16 11:40:00,40.32,40.37,40.29,40.32,53100.0,40.32,40.37,40.29,40.32,53100.0
2008-07-16 11:45:00,40.31,40.35,40.2,40.21,73200.0,40.31,40.35,40.2,40.21,73200.0
2008-07-16 11:50:00,40.21,40.4,40.17,40.33,49900.0,40.21,40.4,40.17,40.33,49900.0
2008-07-16 11:55:00,40.35,40.44,40.32,40.33,55200.0,40.35,40.44,40.32,40.33,55200.0
2008-07-16 12:00:00,40.32,40.35,40.22,40.32,56600.0,40.32,40.35,40.22,40.32,56600.0
2008-07-16 12:05:00,40.32,40.36,40.26,40.33,49400.0,40.32,40.36,40.26,40.33,49400.0
2008-07-16 12:10:00,40.35,40.47,40.27,40.44,56400.0,40.35,40.47,40.27,40.44,56400.0
2008-07-16 12:15:00,40.43,40.43,40.32,40.33,37800.0,40.43,40.43,40.32,40.33,37800.0
2008-07-16 12:20:00,40.34,40.38,40.26,40.37,59000.0,40.34,40.38,40.26,40.37,59000.0
2008-07-16 12:25:00,40.36,40.49,40.36,40.45,47200.0,40.36,40.49,40.36,40.45,47200.0
2008-07-16 12:30:00,40.43,40.47,40.33,40.36,57700.0,40.43,40.47,40.33,40.36,57700.0
2008-07-16 12:35:00,40.36,40.39,40.3,40.33,56500.0,40.36,40.39,40.3,40.33,56500.0
2008-07-16 12:40:00,40.33,40.46,40.32,40.42,33900.0,40.33,40.46,40.32,40.42,33900.0
2008-07-16 12:45:00,40.41,40.45,40.35,40.39,30300.0,40.41,40.45,40.35,40.39,30300.0
2008-07-16 12:50:00,40.39,40.47,40.37,40.43,36700.0,40.39,40.47,40.37,40.43,36700.0
2008-07-16 12:55:00,40.43,40.48,40.41,40.46,41500.0,40.43,40.48,40.41,40.46,41500.0
2008-07-16 13:00:00,40.44,40.53,40.42,40.5,88900.0,40.44,40.53,40.42,40.5,88900.0
2008-07-16 13:05:00,40.49,40.6,40.47,40.58,63800.0,40.49,40.6,40.47,40.58,63800.0
2008-07-16 13:10:00,40.58,40.58,40.47,40.48,76100.0,40.58,40.58,40.47,40.48,76100.0
2008-07-16 13:15:00,40.5,40.61,40.49,40.52,61700.0,40.5,40.61,40.49,40.52,61700.0
2008-07-16 13:20:00,40.51,40.73,40.51,40.7,75300.0,40.51,40.73,40.51,40.7,75300.0
2008-07-16 13:25:00,40.7,40.7,40.61,40.62,41600.0,40.7,40.7,40.61,40.62,41600.0
2008-07-16 13:30:00,40.62,40.68,40.6,40.61,34600.0,40.62,40.68,40.6,40.61,34600.0
2008-07-16 13:35:00,40.61,40.64,40.59,40.61,42600.0,40.61,40.64,40.59,40.61,42600.0
2008-07-16 13:40:00,40.62,40.66,40.59,40.64,82900.0,40.62,40.66,40.59,40.64,82900.0
2008-07-16 13:45:00,40.64,40.67,40.59,40.61,64900.0,40.64,40.67,40.59,40.61,64900.0
2008-07-16 13:50:00,40.61,40.68,40.6,40.66,46700.0,40.61,40.68,40.6,40.66,46700.0
2008-07-16 13:55:00,40.67,40.73,40.66,40.72,49700.0,40.67,40.73,40.66,40.72,49700.0
2008-07-16 14:00:00,40.72,40.77,40.61,40.63,151900.0,40.72,40.77,40.61,40.63,151900.0
2008-07-16 14:05:00,40.64,40.64,40.43,40.51,103000.0,40.64,40.64,40.43,40.51,103000.0
2008-07-16 14:10:00,40.52,40.65,40.5,40.64,76600.0,40.52,40.65,40.5,40.64,76600.0
2008-07-16 14:15:00,40.64,40.75,40.64,40.7,64200.0,40.64,40.75,40.64,40.7,64200.0
2008-07-16 14:20:00,40.7,40.81,40.68,40.81,62200.0,40.7,40.81,40.68,40.81,62200.0
2008-07-16 14:25:00,40.81,40.83,40.71,40.72,43500.0,40.81,40.83,40.71,40.72,43500.0
2008-07-16 14:30:00,40.72,40.78,40.71,40.76,46800.0,40.72,40.78,40.71,40.76,46800.0
2008-07-16 14:35:00,40.75,40.82,40.75,40.8,87700.0,40.75,40.82,40.75,40.8,87700.0
2008-07-16 14:40:00,40.8,40.84,40.78,40.79,50200.0,40.8,40.84,40.78,40.79,50200.0
2008-07-16 14:45:00,40.79,40.83,40.7,40.75,80500.0,40.79,40.83,40.7,40.75,80500.0
2008-07-16 14:50:00,40.76,40.81,40.74,40.81,67700.0,40.76,40.81,40.74,40.81,67700.0
2008-07-16 14:55:00,40.8,40.94,40.78,40.93,90200.0,40.8,40.94,40.78,40.93,90200.0
2008-07-16 15:00:00,40.91,40.97,40.84,40.92,96400.0,40.91,40.97,40.84,40.92,96400.0
2008-07-16 15:05:00,40.94,40.94,40.77,40.81,87600.0,40.94,40.94,40.77,40.81,87600.0
2008-07-16 15:10:00,40.82,40.82,40.74,40.76,105300.0,40.82,40.82,40.74,40.76,105300.0
2008-07-16 15:15:00,40.77,40.87,40.77,40.84,81500.0,40.77,40.87,40.77,40.84,81500.0
2008-07-16 15:20:00,40.84,40.94,40.84,40.9,105300.0,40.84,40.94,40.84,40.9,105300.0
2008-07-16 15:25:00,40.9,41.03,40.89,41.01,170500.0,40.9,41.03,40.89,41.01,170500.0
2008-07-16 15:30:00,41.02,41.02,40.84,40.92,135200.0,41.02,41.02,40.84,40.92,135200.0
2008-07-16 15:35:00,40.92,41.03,40.92,41.03,136600.0,40.92,41.03,40.92,41.03,136600.0
2008-07-16 15:40:00,41.03,41.04,40.97,40.97,147900.0,41.03,41.04,40.97,40.97,147900.0
2008-07-16 15:45:00,40.97,40.98,40.88,40.91,187600.0,40.97,40.98,40.88,40.91,187600.0
2008-07-16 15:50:00,40.92,41.04,40.92,41.01,285100.0,40.92,41.04,40.92,41.01,285100.0
2008-07-16 15:55:00,41.01,41.1,41.01,41.1,246800.0,41.01,41.1,41.01,41.1,246800.0
2008-07-17 09:30:00,40.94,41.1,40.65,40.95,159500.0,40.94,41.1,40.65,40.95,159500.0
2008-07-17 09:35:00,40.95,41.33,40.95,41.32,84600.0,40.95,41.33,40.95,41.32,84600.0
2008-07-17 09:40:00,41.31,41.42,41.22,41.34,63200.0,41.31,41.42,41.22,41.34,63200.0
2008-07-17 09:45:00,41.36,41.47,41.33,41.34,127100.0,41.36,41.47,41.33,41.34,127100.0
2008-07-17 09:50:00,41.32,41.4,41.18,41.25,68200.0,41.32,41.4,41.18,41.25,68200.0
2008-07-17 09:55:00,41.25,41.28,41.13,41.21,82800.0,41.25,41.28,41.13,41.21,82800.0
2008-07-17 10:00:00,41.22,41.32,41.13,41.13,74400.0,41.22,41.32,41.13,41.13,74400.0
2008-07-17 10:05:00,41.12,41.12,40.83,40.98,120500.0,41.12,41.12,40.83,40.98,120500.0
2008-07-17 10:10:00,40.99,41.03,40.77,40.89,96200.0,40.99,41.03,40.77,40.89,96200.0
2008-07-17 10:15:00,40.89,41.15,40.83,41.05,58900.0,40.89,41.15,40.83,41.05,58900.0
2008-07-17 10:20:00,41.07,41.07,40.86,40.91,47900.0,41.07,41.07,40.86,40.91,47900.0
2008-07-17 10:25:00,40.92,40.96,40.83,40.91,38300.0,40.92,40.96,40.83,40.91,38300.0
2008-07-17 10:30:00,40.91,40.91,40.79,40.86,26100.0,40.91,40.91,40.79,40.86,26100.0
2008-07-17 10:35:00,40.89,41.03,40.88,40.9,40900.0,40.89,41.03,40.88,40.9,40900.0
2008-07-17 10:40:00,40.92,40.95,40.76,40.86,35400.0,40.92,40.95,40.76,40.86,35400.0
2008-07-17 10:45:00,40.88,40.97,40.88,40.92,29700.0,40.88,40.97,40.88,40.92,29700.0
2008-07-17 10:50:00,40.91,40.94,40.82,40.94,38100.0,40.91,40.94,40.82,40.94,38100.0
2008-07-17 10:55:00,40.94,41.06,40.88,40.94,62700.0,40.94,41.06,40.88,40.94,62700.0
2008-07-17 11:00:00,40.95,41.04,40.82,40.83,30400.0,40.95,41.04,40.82,40.83,30400.0
2008-07-17 11:05:00,40.83,40.9,40.8,40.86,35800.0,40.83,40.9,40.8,40.86,35800.0
2008-07-17 11:10:00,40.85,40.95,40.8,40.92,36400.0,40.85,40.95,40.8,40.92,36400.0
2008-07-17 11:15:00,40.94,40.99,40.87,40.88,43500.0,40.94,40.99,40.87,40.88,43500.0
2008-07-17 11:20:00,40.88,41.01,40.83,41.01,24500.0,40.88,41.01,40.83,41.01,24500.0
2008-07-17 11:25:00,41.04,41.14,41.0,41.05,33900.0,41.04,41.14,41.0,41.05,33900.0
2008-07-17 11:30:00,41.04,41.05,40.93,40.98,27700.0,41.04,41.05,40.93,40.98,27700.0
2008-07-17 11:35:00,40.97,41.06,40.91,41.03,40300.0,40.97,41.06,40.91,41.03,40300.0
2008-07-17 11:40:00,41.06,41.13,41.03,41.1,48500.0,41.06,41.13,41.03,41.1,48500.0
2008-07-17 11:45:00,41.1,41.12,41.0,41.01,16200.0,41.1,41.12,41.0,41.01,16200.0
2008-07-17 11:50:00,41.02,41.1,41.02,41.06,48600.0,41.02,41.1,41.02,41.06,48600.0
2008-07-17 11:55:00,41.05,41.08,40.96,41.0,31400.0,41.05,41.08,40.96,41.0,31400.0
2008-07-17 12:00:00,41.0,41.03,40.96,41.0,33100.0,41.0,41.03,40.96,41.0,33100.0
2008-07-17 12:05:00,40.99,41.09,40.98,41.03,61300.0,40.99,41.09,40.98,41.03,61300.0
2008-07-17 12:10:00,41.02,41.15,41.02,41.13,41400.0,41.02,41.15,41.02,41.13,41400.0
2008-07-17 12:15:00,41.13,41.13,41.06,41.12,32700.0,41.13,41.13,41.06,41.12,32700.0
2008-07-17 12:20:00,41.13,41.2,41.1,41.15,47700.0,41.13,41.2,41.1,41.15,47700.0
2008-07-17 12:25:00,41.16,41.17,41.1,41.1,43200.0,41.16,41.17,41.1,41.1,43200.0
2008-07-17 12:30:00,41.1,41.11,40.96,40.96,96000.0,41.1,41.11,40.96,40.96,96000.0
2008-07-17 12:35:00,40.96,41.02,40.9,40.93,32700.0,40.96,41.02,40.9,40.93,32700.0
2008-07-17 12:40:00,40.93,40.96,40.87,40.87,43400.0,40.93,40.96,40.87,40.87,43400.0
2008-07-17 12:45:00,40.87,41.0,40.84,41.0,28400.0,40.87,41.0,40.84,41.0,28400.0
2008-07-17 12:50:00,40.99,41.13,40.99,41.09,42600.0,40.99,41.13,40.99,41.09,42600.0
2008-07-17 12:55:00,41.08,41.18,41.06,41.08,34100.0,41.08,41.18,41.06,41.08,34100.0
2008-07-17 13:00:00,41.08,41.09,40.97,41.06,35700.0,41.08,41.09,40.97,41.06,35700.0
2008-07-17 13:05:00,41.08,41.19,41.07,41.15,27800.0,41.08,41.19,41.07,41.15,27800.0
2008-07-17 13:10:00,41.15,41.32,41.09,41.32,55300.0,41.15,41.32,41.09,41.32,55300.0
2008-07-17 13:15:00,41.33,41.5,41.33,41.47,78000.0,41.33,41.5,41.33,41.47,78000.0
2008-07-17 13:20:00,41.47,41.47,41.38,41.39,32200.0,41.47,41.47,41.38,41.39,32200.0
2008-07-17 13:25:00,41.39,41.42,41.34,41.37,28500.0,41.39,41.42,41.34,41.37,28500.0
2008-07-17 13:30:00,41.38,41.46,41.38,41.44,27400.0,41.38,41.46,41.38,41.44,27400.0
2008-07-17 13:35:00,41.46,41.54,41.43,41.51,84300.0,41.46,41.54,41.43,41.51,84300.0
2008-07-17 13:40:00,41.51,41.54,41.43,41.43,58200.0,41.51,41.54,41.43,41.43,58200.0
2008-07-17 13:45:00,41.43,41.48,41.39,41.48,40700.0,41.43,41.48,41.39,41.48,40700.0
2008-07-17 13:50:00,41.48,41.51,41.41,41.44,52600.0,41.48,41.51,41.41,41.44,52600.0
2008-07-17 13:55:00,41.44,41.44,41.4,41.41,29500.0,41.44,41.44,41.4,41.41,29500.0
2008-07-17 14:00:00,41.4,41.49,41.4,41.44,54600.0,41.4,41.49,41.4,41.44,54600.0
2008-07-17 14:05:00,41.45,41.54,41.43,41.43,98300.0,41.45,41.54,41.43,41.43,98300.0
2008-07-17 14:10:00,41.43,41.55,41.4,41.48,87300.0,41.43,41.55,41.4,41.48,87300.0
2008-07-17 14:15:00,41.48,41.6,41.47,41.56,115400.0,41.48,41.6,41.47,41.56,115400.0
2008-07-17 14:20:00,41.57,41.64,41.55,41.55,54500.0,41.57,41.64,41.55,41.55,54500.0
2008-07-17 14:25:00,41.53,41.63,41.52,41.6,47900.0,41.53,41.63,41.52,41.6,47900.0
2008-07-17 14:30:00,41.6,41.6,41.49,41.53,43900.0,41.6,41.6,41.49,41.53,43900.0
2008-07-17 14:35:00,41.53,41.61,41.49,41.58,44200.0,41.53,41.61,41.49,41.58,44200.0
2008-07-17 14:40:00,41.6,41.63,41.48,41.61,46600.0,41.6,41.63,41.48,41.61,46600.0
2008-07-17 14:45:00,41.61,41.63,41.52,41.56,47300.0,41.61,41.63,41.52,41.56,47300.0
2008-07-17 14:50:00,41.56,41.66,41.56,41.61,34900.0,41.56,41.66,41.56,41.61,34900.0
2008-07-17 14:55:00,41.61,41.62,41.44,41.56,63500.0,41.61,41.62,41.44,41.56,63500.0
2008-07-17 15:00:00,41.56,41.69,41.5,41.62,56600.0,41.56,41.69,41.5,41.62,56600.0
2008-07-17 15:05:00,41.62,41.67,41.59,41.6,72000.0,41.62,41.67,41.59,41.6,72000.0
2008-07-17 15:10:00,41.59,41.64,41.53,41.59,36300.0,41.59,41.64,41.53,41.59,36300.0
2008-07-17 15:15:00,41.6,41.68,41.56,41.66,72400.0,41.6,41.68,41.56,41.66,72400.0
2008-07-17 15:20:00,41.66,41.71,41.66,41.68,59700.0,41.66,41.71,41.66,41.68,59700.0
2008-07-17 15:25:00,41.68,41.69,41.55,41.57,134500.0,41.68,41.69,41.55,41.57,134500.0
2008-07-17 15:30:00,41.56,41.64,41.45,41.45,115700.0,41.56,41.64,41.45,41.45,115700.0
2008-07-17 15:35:00,41.47,41.49,41.28,41.34,146700.0,41.47,41.49,41.28,41.34,146700.0
2008-07-17 15:40:00,41.33,41.43,41.29,41.43,125600.0,41.33,41.43,41.29,41.43,125600.0
2008-07-17 15:45:00,41.43,41.61,41.43,41.58,142700.0,41.43,41.61,41.43,41.58,142700.0
2008-07-17 15:50:00,41.58,41.58,41.4,41.41,101000.0,41.58,41.58,41.4,41.41,101000.0
2008-07-17 15:55:00,41.41,41.56,41.4,41.56,189400.0,41.41,41.56,41.4,41.56,189400.0
2008-07-18 09:30:00,41.0,41.4,40.9,41.28,1018700.0,41.0,41.4,40.9,41.28,1018700.0
2008-07-18 09:35:00,41.27,41.42,41.15,41.27,60000.0,41.27,41.42,41.15,41.27,60000.0
2008-07-18 09:40:00,41.21,41.31,41.02,41.26,44000.0,41.21,41.31,41.02,41.26,44000.0
2008-07-18 09:45:00,41.25,41.42,41.1,41.31,59500.0,41.25,41.42,41.1,41.31,59500.0
2008-07-18 09:50:00,41.34,41.34,40.98,41.04,51400.0,41.34,41.34,40.98,41.04,51400.0
2008-07-18 09:55:00,41.01,41.32,40.99,41.27,82200.0,41.01,41.32,40.99,41.27,82200.0
2008-07-18 10:00:00,41.27,41.27,40.78,40.8,119700.0,41.27,41.27,40.78,40.8,119700.0
2008-07-18 10:05:00,40.81,40.91,40.75,40.91,86900.0,40.81,40.91,40.75,40.91,86900.0
2008-07-18 10:10:00,40.91,41.04,40.87,40.95,41400.0,40.91,41.04,40.87,40.95,41400.0
2008-07-18 10:15:00,40.96,41.03,40.92,40.97,63100.0,40.96,41.03,40.92,40.97,63100.0
2008-07-18 10:20:00,40.96,40.97,40.79,40.79,69600.0,40.96,40.97,40.79,40.79,69600.0
2008-07-18 10:25:00,40.8,41.08,40.79,41.08,40200.0,40.8,41.08,40.79,41.08,40200.0
2008-07-18 10:30:00,41.08,41.12,40.95,41.04,53600.0,41.08,41.12,40.95,41.04,53600.0
2008-07-18 10:35:00,41.06,41.09,40.93,41.0,62000.0,41.06,41.09,40.93,41.0,62000.0
2008-07-18 10:40:00,40.99,41.17,40.96,41.14,38400.0,40.99,41.17,40.96,41.14,38400.0
2008-07-18 10:45:00,41.15,41.24,41.13,41.24,24600.0,41.15,41.24,41.13,41.24,24600.0
2008-07-18 10:50:00,41.22,41.24,41.14,41.19,61000.0,41.22,41.24,41.14,41.19,61000.0
2008-07-18 10:55:00,41.18,41.23,41.15,41.15,21800.0,41.18,41.23,41.15,41.15,21800.0
2008-07-18 11:00:00,41.18,41.22,41.13,41.16,15200.0,41.18,41.22,41.13,41.16,15200.0
2008-07-18 11:05:00,41.16,41.26,41.13,41.23,19700.0,41.16,41.26,41.13,41.23,19700.0
2008-07-18 11:10:00,41.23,41.56,41.23,41.52,86700.0,41.23,41.56,41.23,41.52,86700.0
2008-07-18 11:15:00,41.51,41.69,41.46,41.62,62800.0,41.51,41.69,41.46,41.62,62800.0
2008-07-18 11:20:00,41.61,41.71,41.49,41.53,89600.0,41.61,41.71,41.49,41.53,89600.0
2008-07-18 11:25:00,41.53,41.57,41.49,41.49,74300.0,41.53,41.57,41.49,41.49,74300.0
2008-07-18 11:30:00,41.5,41.62,41.48,41.62,81100.0,41.5,41.62,41.48,41.62,81100.0
2008-07-18 11:35:00,41.62,41.62,41.54,41.62,67000.0,41.62,41.62,41.54,41.62,67000.0
2008-07-18 11:40:00,41.62,41.7,41.61,41.65,64900.0,41.62,41.7,41.61,41.65,64900.0
2008-07-18 11:45:00,41.64,41.66,41.59,41.62,43600.0,41.64,41.66,41.59,41.62,43600.0
2008-07-18 11:50:00,41.63,41.73,41.63,41.69,57900.0,41.63,41.73,41.63,41.69,57900.0
2008-07-18 11:55:00,41.7,41.76,41.68,41.75,58200.0,41.7,41.76,41.68,41.75,58200.0
2008-07-18 12:00:00,41.75,41.75,41.63,41.66,43000.0,41.75,41.75,41.63,41.66,43000.0
2008-07-18 12:05:00,41.65,41.69,41.62,41.63,19300.0,41.65,41.69,41.62,41.63,19300.0
2008-07-18 12:10:00,41.63,41.65,41.49,41.51,43700.0,41.63,41.65,41.49,41.51,43700.0
2008-07-18 12:15:00,41.5,41.57,41.42,41.52,70800.0,41.5,41.57,41.42,41.52,70800.0
2008-07-18 12:20:00,41.52,41.62,41.5,41.62,32600.0,41.52,41.62,41.5,41.62,32600.0
2008-07-18 12:25:00,41.62,41.62,41.43,41.43,34500.0,41.62,41.62,41.43,41.43,34500.0
2008-07-18 12:30:00,41.43,41.43,41.33,41.37,37800.0,41.43,41.43,41.33,41.37,37800.0
2008-07-18 12:35:00,41.37,41.47,41.37,41.44,15500.0,41.37,41.47,41.37,41.44,15500.0
2008-07-18 12:40:00,41.45,41.53,41.41,41.51,11200.0,41.45,41.53,41.41,41.51,11200.0
2008-07-18 12:45:00,41.52,41.56,41.49,41.55,32500.0,41.52,41.56,41.49,41.55,32500.0
2008-07-18 12:50:00,41.54,41.55,41.49,41.49,25300.0,41.54,41.55,41.49,41.49,25300.0
2008-07-18 12:55:00,41.48,41.53,41.46,41.49,31700.0,41.48,41.53,41.46,41.49,31700.0
2008-07-18 13:00:00,41.49,41.63,41.49,41.59,61300.0,41.49,41.63,41.49,41.59,61300.0
2008-07-18 13:05:00,41.59,41.66,41.56,41.62,47300.0,41.59,41.66,41.56,41.62,47300.0
2008-07-18 13:10:00,41.62,41.76,41.62,41.72,57300.0,41.62,41.76,41.62,41.72,57300.0
2008-07-18 13:15:00,41.72,41.77,41.7,41.72,62000.0,41.72,41.77,41.7,41.72,62000.0
2008-07-18 13:20:00,41.7,41.78,41.68,41.74,23200.0,41.7,41.78,41.68,41.74,23200.0
2008-07-18 13:25:00,41.73,41.76,41.63,41.74,48900.0,41.73,41.76,41.63,41.74,48900.0
2008-07-18 13:30:00,41.73,41.84,41.67,41.79,45000.0,41.73,41.84,41.67,41.79,45000.0
2008-07-18 13:35:00,41.78,41.78,41.71,41.73,15300.0,41.78,41.78,41.71,41.73,15300.0
2008-07-18 13:40:00,41.74,41.8,41.68,41.72,30800.0,41.74,41.8,41.68,41.72,30800.0
2008-07-18 13:45:00,41.7,41.81,41.67,41.75,20300.0,41.7,41.81,41.67,41.75,20300.0
2008-07-18 13:50:00,41.75,41.8,41.67,41.75,27500.0,41.75,41.8,41.67,41.75,27500.0
2008-07-18 13:55:00,41.75,41.79,41.68,41.72,24900.0,41.75,41.79,41.68,41.72,24900.0
2008-07-18 14:00:00,41.71,41.72,41.66,41.68,28700.0,41.71,41.72,41.66,41.68,28700.0
2008-07-18 14:05:00,41.68,41.74,41.66,41.7,29000.0,41.68,41.74,41.66,41.7,29000.0
2008-07-18 14:10:00,41.7,41.8,41.7,41.78,26700.0,41.7,41.8,41.7,41.78,26700.0
2008-07-18 14:15:00,41.8,41.81,41.75,41.79,27300.0,41.8,41.81,41.75,41.79,27300.0
2008-07-18 14:20:00,41.81,41.83,41.79,41.83,36100.0,41.81,41.83,41.79,41.83,36100.0
2008-07-18 14:25:00,41.83,41.88,41.79,41.87,50400.0,41.83,41.88,41.79,41.87,50400.0
2008-07-18 14:30:00,41.86,41.86,41.77,41.81,49000.0,41.86,41.86,41.77,41.81,49000.0
2008-07-18 14:35:00,41.81,41.86,41.81,41.85,30900.0,41.81,41.86,41.81,41.85,30900.0
2008-07-18 14:40:00,41.86,41.9,41.83,41.9,63600.0,41.86,41.9,41.83,41.9,63600.0
2008-07-18 14:45:00,41.89,41.94,41.88,41.92,53500.0,41.89,41.94,41.88,41.92,53500.0
2008-07-18 14:50:00,41.92,41.93,41.79,41.87,96900.0,41.92,41.93,41.79,41.87,96900.0
2008-07-18 14:55:00,41.87,41.91,41.78,41.9,63100.0,41.87,41.91,41.78,41.9,63100.0
2008-07-18 15:00:00,41.9,41.97,41.88,41.95,56200.0,41.9,41.97,41.88,41.95,56200.0
2008-07-18 15:05:00,41.94,41.96,41.9,41.93,68800.0,41.94,41.96,41.9,41.93,68800.0
2008-07-18 15:10:00,41.92,41.99,41.92,41.94,56100.0,41.92,41.99,41.92,41.94,56100.0
2008-07-18 15:15:00,41.93,41.93,41.86,41.92,70300.0,41.93,41.93,41.86,41.92,70300.0
2008-07-18 15:20:00,41.93,41.98,41.9,41.94,135500.0,41.93,41.98,41.9,41.94,135500.0
2008-07-18 15:25:00,41.93,41.98,41.93,41.96,46500.0,41.93,41.98,41.93,41.96,46500.0
2008-07-18 15:30:00,41.97,42.09,41.96,42.09,203000.0,41.97,42.09,41.96,42.09,203000.0
2008-07-18 15:35:00,42.09,42.12,42.03,42.1,97600.0,42.09,42.12,42.03,42.1,97600.0
2008-07-18 15:40:00,42.1,42.17,42.03,42.05,134700.0,42.1,42.17,42.03,42.05,134700.0
2008-07-18 15:45:00,42.05,42.19,42.03,42.14,110500.0,42.05,42.19,42.03,42.14,110500.0
2008-07-18 15:50:00,42.13,42.13,41.97,42.01,232100.0,42.13,42.13,41.97,42.01,232100.0
2008-07-18 15:55:00,42.01,42.07,41.99,42.02,171700.0,42.01,42.07,41.99,42.02,171700.0
2008-07-21 09:30:00,41.87,41.94,41.61,41.65,75100.0,41.87,41.94,41.61,41.65,75100.0
2008-07-21 09:35:00,41.65,41.84,41.53,41.76,47800.0,41.65,41.84,41.53,41.76,47800.0
2008-07-21 09:40:00,41.77,41.77,41.69,41.75,27200.0,41.77,41.77,41.69,41.75,27200.0
2008-07-21 09:45:00,41.74,41.75,41.61,41.63,54100.0,41.74,41.75,41.61,41.63,54100.0
2008-07-21 09:50:00,41.63,41.63,41.46,41.49,103100.0,41.63,41.63,41.46,41.49,103100.0
2008-07-21 09:55:00,41.49,41.57,41.46,41.53,47600.0,41.49,41.57,41.46,41.53,47600.0
2008-07-21 10:00:00,41.53,41.66,41.34,41.47,100600.0,41.53,41.66,41.34,41.47,100600.0
2008-07-21 10:05:00,41.46,41.47,41.34,41.4,64900.0,41.46,41.47,41.34,41.4,64900.0
2008-07-21 10:10:00,41.38,41.39,41.28,41.36,91400.0,41.38,41.39,41.28,41.36,91400.0
2008-07-21 10:15:00,41.36,41.36,41.15,41.19,118800.0,41.36,41.36,41.15,41.19,118800.0
2008-07-21 10:20:00,41.19,41.19,40.93,40.94,123500.0,41.19,41.19,40.93,40.94,123500.0
2008-07-21 10:25:00,40.95,41.0,40.82,40.87,156100.0,40.95,41.0,40.82,40.87,156100.0
2008-07-21 10:30:00,40.87,40.95,40.81,40.87,149800.0,40.87,40.95,40.81,40.87,149800.0
2008-07-21 10:35:00,40.84,41.08,40.84,41.06,71000.0,40.84,41.08,40.84,41.06,71000.0
2008-07-21 10:40:00,41.07,41.2,41.02,41.14,59800.0,41.07,41.2,41.02,41.14,59800.0
2008-07-21 10:45:00,41.14,41.23,41.09,41.22,71800.0,41.14,41.23,41.09,41.22,71800.0
2008-07-21 10:50:00,41.22,41.3,41.18,41.28,56000.0,41.22,41.3,41.18,41.28,56000.0
2008-07-21 10:55:00,41.28,41.31,41.09,41.11,48100.0,41.28,41.31,41.09,41.11,48100.0
2008-07-21 11:00:00,41.11,41.11,40.98,41.08,50200.0,41.11,41.11,40.98,41.08,50200.0
2008-07-21 11:05:00,41.07,41.21,41.06,41.19,30700.0,41.07,41.21,41.06,41.19,30700.0
2008-07-21 11:10:00,41.2,41.24,41.1,41.1,31200.0,41.2,41.24,41.1,41.1,31200.0
2008-07-21 11:15:00,41.12,41.18,41.11,41.17,22200.0,41.12,41.18,41.11,41.17,22200.0
2008-07-21 11:20:00,41.18,41.21,41.1,41.21,21900.0,41.18,41.21,41.1,41.21,21900.0
2008-07-21 11:25:00,41.23,41.26,41.2,41.22,34700.0,41.23,41.26,41.2,41.22,34700.0
2008-07-21 11:30:00,41.21,41.22,41.03,41.08,29800.0,41.21,41.22,41.03,41.08,29800.0
2008-07-21 11:35:00,41.07,41.07,40.95,40.96,39200.0,41.07,41.07,40.95,40.96,39200.0
2008-07-21 11:40:00,40.97,41.0,40.87,40.93,60500.0,40.97,41.0,40.87,40.93,60500.0
2008-07-21 11:45:00,40.93,40.95,40.82,40.88,82300.0,40.93,40.95,40.82,40.88,82300.0
2008-07-21 11:50:00,40.88,40.9,40.8,40.83,41800.0,40.88,40.9,40.8,40.83,41800.0
2008-07-21 11:55:00,40.82,40.85,40.79,40.82,55500.0,40.82,40.85,40.79,40.82,55500.0
2008-07-21 12:00:00,40.83,40.86,40.77,40.85,51700.0,40.83,40.86,40.77,40.85,51700.0
2008-07-21 12:05:00,40.85,40.86,40.77,40.8,42500.0,40.85,40.86,40.77,40.8,42500.0
2008-07-21 12:10:00,40.8,40.82,40.77,40.81,31000.0,40.8,40.82,40.77,40.81,31000.0
2008-07-21 12:15:00,40.81,40.81,40.7,40.73,50400.0,40.81,40.81,40.7,40.73,50400.0
2008-07-21 12:20:00,40.75,40.82,40.7,40.79,49100.0,40.75,40.82,40.7,40.79,49100.0
2008-07-21 12:25:00,40.79,40.93,40.75,40.92,44100.0,40.79,40.93,40.75,40.92,44100.0
2008-07-21 12:30:00,40.91,41.03,40.91,40.99,31900.0,40.91,41.03,40.91,40.99,31900.0
2008-07-21 12:35:00,41.0,41.04,40.97,40.97,24300.0,41.0,41.04,40.97,40.97,24300.0
2008-07-21 12:40:00,40.97,41.02,40.94,41.02,35600.0,40.97,41.02,40.94,41.02,35600.0
2008-07-21 12:45:00,41.02,41.02,40.92,40.94,30000.0,41.02,41.02,40.92,40.94,30000.0
2008-07-21 12:50:00,40.95,40.98,40.9,40.9,17600.0,40.95,40.98,40.9,40.9,17600.0
2008-07-21 12:55:00,40.89,40.93,40.87,40.89,44200.0,40.89,40.93,40.87,40.89,44200.0
2008-07-21 13:00:00,40.89,40.95,40.89,40.94,15900.0,40.89,40.95,40.89,40.94,15900.0
2008-07-21 13:05:00,40.93,40.97,40.91,40.97,18700.0,40.93,40.97,40.91,40.97,18700.0
2008-07-21 13:10:00,40.97,41.03,40.92,41.02,32900.0,40.97,41.03,40.92,41.02,32900.0
2008-07-21 13:15:00,41.03,41.12,41.02,41.09,38700.0,41.03,41.12,41.02,41.09,38700.0
2008-07-21 13:20:00,41.09,41.09,41.04,41.07,25400.0,41.09,41.09,41.04,41.07,25400.0
2008-07-21 13:25:00,41.06,41.11,41.06,41.08,39100.0,41.06,41.11,41.06,41.08,39100.0
2008-07-21 13:30:00,41.09,41.09,41.03,41.08,35100.0,41.09,41.09,41.03,41.08,35100.0
2008-07-21 13:35:00,41.08,41.19,41.08,41.18,28900.0,41.08,41.19,41.08,41.18,28900.0
2008-07-21 13:40:00,41.18,41.2,41.15,41.18,49700.0,41.18,41.2,41.15,41.18,49700.0
2008-07-21 13:45:00,41.19,41.19,41.12,41.13,30000.0,41.19,41.19,41.12,41.13,30000.0
2008-07-21 13:50:00,41.13,41.24,41.12,41.23,69400.0,41.13,41.24,41.12,41.23,69400.0
2008-07-21 13:55:00,41.22,41.24,41.16,41.17,53900.0,41.22,41.24,41.16,41.17,53900.0
2008-07-21 14:00:00,41.18,41.25,41.16,41.17,89700.0,41.18,41.25,41.16,41.17,89700.0
2008-07-21 14:05:00,41.17,41.24,41.16,41.23,52400.0,41.17,41.24,41.16,41.23,52400.0
2008-07-21 14:10:00,41.23,41.23,41.16,41.16,70900.0,41.23,41.23,41.16,41.16,70900.0
2008-07-21 14:15:00,41.17,41.2,41.12,41.17,49300.0,41.17,41.2,41.12,41.17,49300.0
2008-07-21 14:20:00,41.17,41.19,41.14,41.17,26800.0,41.17,41.19,41.14,41.17,26800.0
2008-07-21 14:25:00,41.16,41.23,41.08,41.12,52400.0,41.16,41.23,41.08,41.12,52400.0
2008-07-21 14:30:00,41.12,41.13,41.04,41.07,49900.0,41.12,41.13,41.04,41.07,49900.0
2008-07-21 14:35:00,41.06,41.08,41.0,41.01,26700.0,41.06,41.08,41.0,41.01,26700.0
2008-07-21 14:40:00,41.02,41.02,40.97,41.01,37700.0,41.02,41.02,40.97,41.01,37700.0
2008-07-21 14:45:00,41.0,41.03,40.99,41.02,22100.0,41.0,41.03,40.99,41.02,22100.0
2008-07-21 14:50:00,41.01,41.04,41.0,41.0,27800.0,41.01,41.04,41.0,41.0,27800.0
2008-07-21 14:55:00,41.0,41.07,40.99,41.06,60900.0,41.0,41.07,40.99,41.06,60900.0
2008-07-21 15:00:00,41.07,41.09,41.03,41.03,46300.0,41.07,41.09,41.03,41.03,46300.0
2008-07-21 15:05:00,41.02,41.14,40.99,41.11,115600.0,41.02,41.14,40.99,41.11,115600.0
2008-07-21 15:10:00,41.1,41.21,41.07,41.12,77800.0,41.1,41.21,41.07,41.12,77800.0
2008-07-21 15:15:00,41.12,41.17,41.09,41.1,36900.0,41.12,41.17,41.09,41.1,36900.0
2008-07-21 15:20:00,41.1,41.25,41.09,41.24,85500.0,41.1,41.25,41.09,41.24,85500.0
2008-07-21 15:25:00,41.24,41.25,41.15,41.16,60800.0,41.24,41.25,41.15,41.16,60800.0
2008-07-21 15:30:00,41.17,41.17,41.08,41.11,98900.0,41.17,41.17,41.08,41.11,98900.0
2008-07-21 15:35:00,41.11,41.12,40.99,41.03,133400.0,41.11,41.12,40.99,41.03,133400.0
2008-07-21 15:40:00,41.04,41.08,40.99,41.02,141000.0,41.04,41.08,40.99,41.02,141000.0
2008-07-21 15:45:00,41.02,41.14,41.01,41.09,113200.0,41.02,41.14,41.01,41.09,113200.0
2008-07-21 15:50:00,41.1,41.17,41.09,41.12,171400.0,41.1,41.17,41.09,41.12,171400.0
2008-07-21 15:55:00,41.12,41.16,41.1,41.13,208200.0,41.12,41.16,41.1,41.13,208200.0
2008-07-22 09:30:00,40.9,40.96,40.0,40.05,315700.0,40.9,40.96,40.0,40.05,315700.0
2008-07-22 09:35:00,40.07,40.43,40.05,40.3,138000.0,40.07,40.43,40.05,40.3,138000.0
2008-07-22 09:40:00,40.31,40.44,40.24,40.36,149600.0,40.31,40.44,40.24,40.36,149600.0
2008-07-22 09:45:00,40.38,40.55,40.32,40.47,89400.0,40.38,40.55,40.32,40.47,89400.0
2008-07-22 09:50:00,40.46,40.64,40.29,40.49,114700.0,40.46,40.64,40.29,40.49,114700.0
2008-07-22 09:55:00,40.52,40.53,40.17,40.2,127700.0,40.52,40.53,40.17,40.2,127700.0
2008-07-22 10:00:00,40.2,40.48,40.17,40.39,124100.0,40.2,40.48,40.17,40.39,124100.0
2008-07-22 10:05:00,40.42,40.45,40.23,40.31,105700.0,40.42,40.45,40.23,40.31,105700.0
2008-07-22 10:10:00,40.3,40.66,40.3,40.58,152600.0,40.3,40.66,40.3,40.58,152600.0
2008-07-22 10:15:00,40.57,40.61,40.39,40.49,156500.0,40.57,40.61,40.39,40.49,156500.0
2008-07-22 10:20:00,40.49,40.52,40.3,40.31,188800.0,40.49,40.52,40.3,40.31,188800.0
2008-07-22 10:25:00,40.29,40.45,40.29,40.32,97300.0,40.29,40.45,40.29,40.32,97300.0
2008-07-22 10:30:00,40.31,40.42,40.13,40.16,144100.0,40.31,40.42,40.13,40.16,144100.0
2008-07-22 10:35:00,40.17,40.17,40.06,40.11,136000.0,40.17,40.17,40.06,40.11,136000.0
2008-07-22 10:40:00,40.1,40.32,40.09,40.27,117700.0,40.1,40.32,40.09,40.27,117700.0
2008-07-22 10:45:00,40.26,40.28,40.07,40.1,119900.0,40.26,40.28,40.07,40.1,119900.0
2008-07-22 10:50:00,40.11,40.16,39.98,39.98,127900.0,40.11,40.16,39.98,39.98,127900.0
2008-07-22 10:55:00,40.01,40.04,39.87,39.95,98800.0,40.01,40.04,39.87,39.95,98800.0
2008-07-22 11:00:00,39.93,39.95,39.85,39.9,150600.0,39.93,39.95,39.85,39.9,150600.0
2008-07-22 11:05:00,39.9,40.03,39.85,39.87,128000.0,39.9,40.03,39.85,39.87,128000.0
2008-07-22 11:10:00,39.87,40.1,39.87,40.04,56500.0,39.87,40.1,39.87,40.04,56500.0
2008-07-22 11:15:00,40.05,40.17,40.01,40.03,55700.0,40.05,40.17,40.01,40.03,55700.0
2008-07-22 11:20:00,40.02,40.26,40.02,40.13,69300.0,40.02,40.26,40.02,40.13,69300.0
2008-07-22 11:25:00,40.13,40.19,40.11,40.14,63800.0,40.13,40.19,40.11,40.14,63800.0
2008-07-22 11:30:00,40.13,40.27,40.11,40.13,72000.0,40.13,40.27,40.11,40.13,72000.0
2008-07-22 11:35:00,40.13,40.17,40.08,40.13,38300.0,40.13,40.17,40.08,40.13,38300.0
2008-07-22 11:40:00,40.13,40.2,40.12,40.14,26500.0,40.13,40.2,40.12,40.14,26500.0
2008-07-22 11:45:00,40.14,40.18,40.08,40.09,26400.0,40.14,40.18,40.08,40.09,26400.0
2008-07-22 11:50:00,40.09,40.12,39.98,40.0,43900.0,40.09,40.12,39.98,40.0,43900.0
2008-07-22 11:55:00,40.0,40.02,39.94,40.01,60200.0,40.0,40.02,39.94,40.01,60200.0
2008-07-22 12:00:00,40.0,40.03,39.96,40.0,48100.0,40.0,40.03,39.96,40.0,48100.0
2008-07-22 12:05:00,40.0,40.06,39.97,40.03,44700.0,40.0,40.06,39.97,40.03,44700.0
2008-07-22 12:10:00,40.03,40.07,39.95,39.96,57400.0,40.03,40.07,39.95,39.96,57400.0
2008-07-22 12:15:00,39.96,40.04,39.95,40.03,99300.0,39.96,40.04,39.95,40.03,99300.0
2008-07-22 12:20:00,40.04,40.07,39.99,40.04,39700.0,40.04,40.07,39.99,40.04,39700.0
2008-07-22 12:25:00,40.04,40.06,39.95,40.05,58500.0,40.04,40.06,39.95,40.05,58500.0
2008-07-22 12:30:00,40.05,40.13,40.03,40.11,65100.0,40.05,40.13,40.03,40.11,65100.0
2008-07-22 12:35:00,40.11,40.12,40.06,40.1,58300.0,40.11,40.12,40.06,40.1,58300.0
2008-07-22 12:40:00,40.1,40.15,40.09,40.13,54600.0,40.1,40.15,40.09,40.13,54600.0
2008-07-22 12:45:00,40.14,40.15,40.06,40.12,43800.0,40.14,40.15,40.06,40.12,43800.0
2008-07-22 12:50:00,40.12,40.18,40.05,40.17,72000.0,40.12,40.18,40.05,40.17,72000.0
2008-07-22 12:55:00,40.16,40.18,40.12,40.15,25500.0,40.16,40.18,40.12,40.15,25500.0
2008-07-22 13:00:00,40.15,40.18,40.13,40.15,46100.0,40.15,40.18,40.13,40.15,46100.0
2008-07-22 13:05:00,40.14,40.18,40.14,40.18,27200.0,40.14,40.18,40.14,40.18,27200.0
2008-07-22 13:10:00,40.17,40.18,40.15,40.16,36400.0,40.17,40.18,40.15,40.16,36400.0
2008-07-22 13:15:00,40.15,40.18,40.14,40.17,62500.0,40.15,40.18,40.14,40.17,62500.0
2008-07-22 13:20:00,40.17,40.18,40.16,40.18,50000.0,40.17,40.18,40.16,40.18,50000.0
2008-07-22 13:25:00,40.18,40.18,40.14,40.14,94000.0,40.18,40.18,40.14,40.14,94000.0
2008-07-22 13:30:00,40.14,40.18,40.06,40.07,126200.0,40.14,40.18,40.06,40.07,126200.0
2008-07-22 13:35:00,40.07,40.12,40.05,40.05,101200.0,40.07,40.12,40.05,40.05,101200.0
2008-07-22 13:40:00,40.05,40.08,40.0,40.05,127500.0,40.05,40.08,40.0,40.05,127500.0
2008-07-22 13:45:00,40.05,40.06,40.02,40.02,52000.0,40.05,40.06,40.02,40.02,52000.0
2008-07-22 13:50:00,40.02,40.05,39.97,39.98,94600.0,40.02,40.05,39.97,39.98,94600.0
2008-07-22 13:55:00,39.97,40.01,39.92,39.96,98700.0,39.97,40.01,39.92,39.96,98700.0
2008-07-22 14:00:00,39.96,39.98,39.91,39.93,110400.0,39.96,39.98,39.91,39.93,110400.0
2008-07-22 14:05:00,39.93,39.95,39.89,39.92,99200.0,39.93,39.95,39.89,39.92,99200.0
2008-07-22 14:10:00,39.91,39.92,39.7,39.71,171800.0,39.91,39.92,39.7,39.71,171800.0
2008-07-22 14:15:00,39.72,39.77,39.63,39.67,145900.0,39.72,39.77,39.63,39.67,145900.0
2008-07-22 14:20:00,39.67,39.71,39.65,39.66,85400.0,39.67,39.71,39.65,39.66,85400.0
2008-07-22 14:25:00,39.66,39.71,39.6,39.69,111100.0,39.66,39.71,39.6,39.69,111100.0
2008-07-22 14:30:00,39.69,39.72,39.66,39.7,88100.0,39.69,39.72,39.66,39.7,88100.0
2008-07-22 14:35:00,39.7,39.78,39.62,39.77,222500.0,39.7,39.78,39.62,39.77,222500.0
2008-07-22 14:40:00,39.77,40.03,39.77,40.01,283400.0,39.77,40.03,39.77,40.01,283400.0
2008-07-22 14:45:00,40.01,40.02,39.91,39.93,126500.0,40.01,40.02,39.91,39.93,126500.0
2008-07-22 14:50:00,39.93,40.02,39.93,39.96,129700.0,39.93,40.02,39.93,39.96,129700.0
2008-07-22 14:55:00,39.96,40.0,39.92,39.99,106400.0,39.96,40.0,39.92,39.99,106400.0
2008-07-22 15:00:00,40.0,40.02,39.94,39.95,135600.0,40.0,40.02,39.94,39.95,135600.0
2008-07-22 15:05:00,39.95,40.0,39.92,39.93,177400.0,39.95,40.0,39.92,39.93,177400.0
2008-07-22 15:10:00,39.93,39.98,39.93,39.96,134800.0,39.93,39.98,39.93,39.96,134800.0
2008-07-22 15:15:00,39.96,40.02,39.95,40.02,153300.0,39.96,40.02,39.95,40.02,153300.0
2008-07-22 15:20:00,40.02,40.08,40.0,40.07,200300.0,40.02,40.08,40.0,40.07,200300.0
2008-07-22 15:25:00,40.08,40.15,40.06,40.1,359800.0,40.08,40.15,40.06,40.1,359800.0
2008-07-22 15:30:00,40.1,40.21,40.08,40.18,160300.0,40.1,40.21,40.08,40.18,160300.0
2008-07-22 15:35:00,40.19,40.24,40.16,40.23,182100.0,40.19,40.24,40.16,40.23,182100.0
2008-07-22 15:40:00,40.24,40.31,40.22,40.24,289600.0,40.24,40.31,40.22,40.24,289600.0
2008-07-22 15:45:00,40.23,40.27,40.15,40.22,297000.0,40.23,40.27,40.15,40.22,297000.0
2008-07-22 15:50:00,40.23,40.32,40.23,40.29,330400.0,40.23,40.32,40.23,40.29,330400.0
2008-07-22 15:55:00,40.3,40.34,40.24,40.3,484100.0,40.3,40.34,40.24,40.3,484100.0
2008-07-23 09:30:00,40.82,40.99,40.63,40.98,194200.0,40.82,40.99,40.63,40.98,194200.0
2008-07-23 09:35:00,40.98,41.26,40.92,41.26,107700.0,40.98,41.26,40.92,41.26,107700.0
2008-07-23 09:40:00,41.25,41.25,41.15,41.15,164900.0,41.25,41.25,41.15,41.15,164900.0
2008-07-23 09:45:00,41.15,41.25,41.12,41.14,103600.0,41.15,41.25,41.12,41.14,103600.0
2008-07-23 09:50:00,41.14,41.2,41.05,41.18,78400.0,41.14,41.2,41.05,41.18,78400.0
2008-07-23 09:55:00,41.18,41.28,41.17,41.26,79300.0,41.18,41.28,41.17,41.26,79300.0
2008-07-23 10:00:00,41.27,41.4,41.22,41.4,134100.0,41.27,41.4,41.22,41.4,134100.0
2008-07-23 10:05:00,41.4,41.48,41.36,41.46,136700.0,41.4,41.48,41.36,41.46,136700.0
2008-07-23 10:10:00,41.47,41.62,41.47,41.62,131400.0,41.47,41.62,41.47,41.62,131400.0
2008-07-23 10:15:00,41.62,41.78,41.6,41.76,115900.0,41.62,41.78,41.6,41.76,115900.0
2008-07-23 10:20:00,41.75,42.07,41.74,41.94,264300.0,41.75,42.07,41.74,41.94,264300.0
2008-07-23 10:25:00,41.93,42.0,41.77,41.8,134100.0,41.93,42.0,41.77,41.8,134100.0
2008-07-23 10:30:00,41.82,41.99,41.79,41.96,64900.0,41.82,41.99,41.79,41.96,64900.0
2008-07-23 10:35:00,41.95,42.2,41.89,42.19,125800.0,41.95,42.2,41.89,42.19,125800.0
2008-07-23 10:40:00,42.19,42.33,42.15,42.15,104500.0,42.19,42.33,42.15,42.15,104500.0
2008-07-23 10:45:00,42.15,42.21,42.1,42.19,65400.0,42.15,42.21,42.1,42.19,65400.0
2008-07-23 10:50:00,42.18,42.33,42.18,42.26,88100.0,42.18,42.33,42.18,42.26,88100.0
2008-07-23 10:55:00,42.26,42.3,42.15,42.17,169800.0,42.26,42.3,42.15,42.17,169800.0
2008-07-23 11:00:00,42.17,42.24,42.05,42.13,113000.0,42.17,42.24,42.05,42.13,113000.0
2008-07-23 11:05:00,42.14,42.23,42.1,42.1,148700.0,42.14,42.23,42.1,42.1,148700.0
2008-07-23 11:10:00,42.1,42.1,41.93,42.0,150400.0,42.1,42.1,41.93,42.0,150400.0
2008-07-23 11:15:00,41.99,42.14,41.99,42.12,44500.0,41.99,42.14,41.99,42.12,44500.0
2008-07-23 11:20:00,42.12,42.13,42.05,42.09,50000.0,42.12,42.13,42.05,42.09,50000.0
2008-07-23 11:25:00,42.09,42.23,42.08,42.22,72700.0,42.09,42.23,42.08,42.22,72700.0
2008-07-23 11:30:00,42.23,42.34,42.22,42.33,78700.0,42.23,42.34,42.22,42.33,78700.0
2008-07-23 11:35:00,42.34,42.34,42.22,42.22,106100.0,42.34,42.34,42.22,42.22,106100.0
2008-07-23 11:40:00,42.22,42.25,42.18,42.18,100400.0,42.22,42.25,42.18,42.18,100400.0
2008-07-23 11:45:00,42.18,42.2,42.1,42.1,99400.0,42.18,42.2,42.1,42.1,99400.0
2008-07-23 11:50:00,42.1,42.13,41.98,42.0,145700.0,42.1,42.13,41.98,42.0,145700.0
2008-07-23 11:55:00,42.0,42.01,41.87,41.89,71300.0,42.0,42.01,41.87,41.89,71300.0
2008-07-23 12:00:00,41.9,41.94,41.82,41.83,106800.0,41.9,41.94,41.82,41.83,106800.0
2008-07-23 12:05:00,41.83,41.87,41.64,41.67,141200.0,41.83,41.87,41.64,41.67,141200.0
2008-07-23 12:10:00,41.66,41.7,41.52,41.59,112500.0,41.66,41.7,41.52,41.59,112500.0
2008-07-23 12:15:00,41.58,41.7,41.45,41.65,74500.0,41.58,41.7,41.45,41.65,74500.0
2008-07-23 12:20:00,41.65,41.67,41.58,41.61,73700.0,41.65,41.67,41.58,41.61,73700.0
2008-07-23 12:25:00,41.6,41.65,41.59,41.59,166300.0,41.6,41.65,41.59,41.59,166300.0
2008-07-23 12:30:00,41.59,41.6,41.46,41.49,127400.0,41.59,41.6,41.46,41.49,127400.0
2008-07-23 12:35:00,41.5,41.6,41.47,41.6,60900.0,41.5,41.6,41.47,41.6,60900.0
2008-07-23 12:40:00,41.6,41.65,41.54,41.65,123100.0,41.6,41.65,41.54,41.65,123100.0
2008-07-23 12:45:00,41.64,41.66,41.51,41.51,111200.0,41.64,41.66,41.51,41.51,111200.0
2008-07-23 12:50:00,41.52,41.6,41.51,41.57,85000.0,41.52,41.6,41.51,41.57,85000.0
2008-07-23 12:55:00,41.57,41.62,41.49,41.53,107500.0,41.57,41.62,41.49,41.53,107500.0
2008-07-23 13:00:00,41.53,41.58,41.42,41.44,117000.0,41.53,41.58,41.42,41.44,117000.0
2008-07-23 13:05:00,41.44,41.5,41.44,41.46,73000.0,41.44,41.5,41.44,41.46,73000.0
2008-07-23 13:10:00,41.47,41.58,41.47,41.48,69500.0,41.47,41.58,41.47,41.48,69500.0
2008-07-23 13:15:00,41.48,41.52,41.47,41.51,69000.0,41.48,41.52,41.47,41.51,69000.0
2008-07-23 13:20:00,41.51,41.61,41.5,41.58,82200.0,41.51,41.61,41.5,41.58,82200.0
2008-07-23 13:25:00,41.58,41.65,41.57,41.58,68200.0,41.58,41.65,41.57,41.58,68200.0
2008-07-23 13:30:00,41.58,41.59,41.53,41.54,83500.0,41.58,41.59,41.53,41.54,83500.0
2008-07-23 13:35:00,41.54,41.69,41.54,41.69,100800.0,41.54,41.69,41.54,41.69,100800.0
2008-07-23 13:40:00,41.69,41.77,41.64,41.76,108400.0,41.69,41.77,41.64,41.76,108400.0
2008-07-23 13:45:00,41.77,41.87,41.74,41.8,88800.0,41.77,41.87,41.74,41.8,88800.0
2008-07-23 13:50:00,41.79,41.85,41.69,41.71,116700.0,41.79,41.85,41.69,41.71,116700.0
2008-07-23 13:55:00,41.7,41.78,41.62,41.72,76200.0,41.7,41.78,41.62,41.72,76200.0
2008-07-23 14:00:00,41.72,41.89,41.69,41.86,81800.0,41.72,41.89,41.69,41.86,81800.0
2008-07-23 14:05:00,41.84,41.99,41.84,41.92,140400.0,41.84,41.99,41.84,41.92,140400.0
2008-07-23 14:10:00,41.93,41.95,41.83,41.83,86000.0,41.93,41.95,41.83,41.83,86000.0
2008-07-23 14:15:00,41.83,41.95,41.81,41.84,89300.0,41.83,41.95,41.81,41.84,89300.0
2008-07-23 14:20:00,41.85,41.99,41.82,41.92,87500.0,41.85,41.99,41.82,41.92,87500.0
2008-07-23 14:25:00,41.92,42.08,41.89,42.04,103100.0,41.92,42.08,41.89,42.04,103100.0
2008-07-23 14:30:00,42.06,42.09,41.99,42.09,73800.0,42.06,42.09,41.99,42.09,73800.0
2008-07-23 14:35:00,42.08,42.08,41.9,41.96,83600.0,42.08,42.08,41.9,41.96,83600.0
2008-07-23 14:40:00,41.98,42.06,41.91,42.04,58300.0,41.98,42.06,41.91,42.04,58300.0
2008-07-23 14:45:00,42.05,42.16,42.02,42.02,76400.0,42.05,42.16,42.02,42.02,76400.0
2008-07-23 14:50:00,42.02,42.12,42.01,42.05,73000.0,42.02,42.12,42.01,42.05,73000.0
2008-07-23 14:55:00,42.06,42.1,41.98,42.06,118200.0,42.06,42.1,41.98,42.06,118200.0
2008-07-23 15:00:00,42.05,42.06,41.92,41.96,128800.0,42.05,42.06,41.92,41.96,128800.0
2008-07-23 15:05:00,41.96,42.05,41.95,41.96,83400.0,41.96,42.05,41.95,41.96,83400.0
2008-07-23 15:10:00,41.96,42.02,41.93,42.0,160400.0,41.96,42.02,41.93,42.0,160400.0
2008-07-23 15:15:00,42.0,42.0,41.91,41.94,96600.0,42.0,42.0,41.91,41.94,96600.0
2008-07-23 15:20:00,41.95,42.01,41.9,41.99,97200.0,41.95,42.01,41.9,41.99,97200.0
2008-07-23 15:25:00,41.98,42.01,41.84,41.86,122100.0,41.98,42.01,41.84,41.86,122100.0
2008-07-23 15:30:00,41.86,42.0,41.83,41.96,152000.0,41.86,42.0,41.83,41.96,152000.0
2008-07-23 15:35:00,41.96,41.98,41.82,41.87,187700.0,41.96,41.98,41.82,41.87,187700.0
2008-07-23 15:40:00,41.88,41.94,41.79,41.83,164300.0,41.88,41.94,41.79,41.83,164300.0
2008-07-23 15:45:00,41.83,41.92,41.8,41.86,170800.0,41.83,41.92,41.8,41.86,170800.0
2008-07-23 15:50:00,41.86,41.96,41.76,41.82,289000.0,41.86,41.96,41.76,41.82,289000.0
2008-07-23 15:55:00,41.83,41.87,41.81,41.82,252600.0,41.83,41.87,41.81,41.82,252600.0
2008-07-24 09:30:00,41.01,41.26,40.89,41.18,193400.0,41.01,41.26,40.89,41.18,193400.0
2008-07-24 09:35:00,41.2,41.27,41.1,41.2,46700.0,41.2,41.27,41.1,41.2,46700.0
2008-07-24 09:40:00,41.23,41.23,40.98,41.02,76600.0,41.23,41.23,40.98,41.02,76600.0
2008-07-24 09:45:00,41.04,41.08,40.79,40.79,75000.0,41.04,41.08,40.79,40.79,75000.0
2008-07-24 09:50:00,40.8,40.9,40.72,40.82,80100.0,40.8,40.9,40.72,40.82,80100.0
2008-07-24 09:55:00,40.81,40.89,40.77,40.85,63900.0,40.81,40.89,40.77,40.85,63900.0
2008-07-24 10:00:00,40.83,40.85,40.68,40.73,111400.0,40.83,40.85,40.68,40.73,111400.0
2008-07-24 10:05:00,40.73,40.74,40.47,40.48,108900.0,40.73,40.74,40.47,40.48,108900.0
2008-07-24 10:10:00,40.48,40.68,40.43,40.65,165600.0,40.48,40.68,40.43,40.65,165600.0
2008-07-24 10:15:00,40.65,40.91,40.49,40.82,132000.0,40.65,40.91,40.49,40.82,132000.0
2008-07-24 10:20:00,40.83,40.85,40.76,40.79,64000.0,40.83,40.85,40.76,40.79,64000.0
2008-07-24 10:25:00,40.79,40.87,40.74,40.83,52100.0,40.79,40.87,40.74,40.83,52100.0
2008-07-24 10:30:00,40.82,40.88,40.8,40.84,65000.0,40.82,40.88,40.8,40.84,65000.0
2008-07-24 10:35:00,40.84,40.97,40.84,40.91,69200.0,40.84,40.97,40.84,40.91,69200.0
2008-07-24 10:40:00,40.91,40.92,40.79,40.81,47300.0,40.91,40.92,40.79,40.81,47300.0
2008-07-24 10:45:00,40.81,40.86,40.78,40.78,36200.0,40.81,40.86,40.78,40.78,36200.0
2008-07-24 10:50:00,40.78,40.89,40.77,40.85,59200.0,40.78,40.89,40.77,40.85,59200.0
2008-07-24 10:55:00,40.85,40.95,40.84,40.89,43900.0,40.85,40.95,40.84,40.89,43900.0
2008-07-24 11:00:00,40.88,40.95,40.82,40.91,37700.0,40.88,40.95,40.82,40.91,37700.0
2008-07-24 11:05:00,40.91,40.94,40.74,40.79,44500.0,40.91,40.94,40.74,40.79,44500.0
2008-07-24 11:10:00,40.79,41.01,40.76,41.01,59300.0,40.79,41.01,40.76,41.01,59300.0
2008-07-24 11:15:00,41.01,41.02,40.94,41.0,57500.0,41.01,41.02,40.94,41.0,57500.0
2008-07-24 11:20:00,41.0,41.01,40.92,40.97,42600.0,41.0,41.01,40.92,40.97,42600.0
2008-07-24 11:25:00,40.98,40.98,40.88,40.88,35200.0,40.98,40.98,40.88,40.88,35200.0
2008-07-24 11:30:00,40.88,40.94,40.83,40.88,36000.0,40.88,40.94,40.83,40.88,36000.0
2008-07-24 11:35:00,40.89,41.0,40.85,41.0,31300.0,40.89,41.0,40.85,41.0,31300.0
2008-07-24 11:40:00,40.99,41.0,40.92,40.94,36300.0,40.99,41.0,40.92,40.94,36300.0
2008-07-24 11:45:00,40.94,40.97,40.9,40.94,35100.0,40.94,40.97,40.9,40.94,35100.0
2008-07-24 11:50:00,40.97,41.05,40.94,40.95,35600.0,40.97,41.05,40.94,40.95,35600.0
2008-07-24 11:55:00,40.94,41.07,40.9,41.07,25200.0,40.94,41.07,40.9,41.07,25200.0
2008-07-24 12:00:00,41.07,41.11,40.98,40.99,39800.0,41.07,41.11,40.98,40.99,39800.0
2008-07-24 12:05:00,41.0,41.07,40.98,41.02,43200.0,41.0,41.07,40.98,41.02,43200.0
2008-07-24 12:10:00,41.02,41.04,41.0,41.02,23800.0,41.02,41.04,41.0,41.02,23800.0
2008-07-24 12:15:00,41.02,41.07,41.02,41.05,23600.0,41.02,41.07,41.02,41.05,23600.0
2008-07-24 12:20:00,41.05,41.06,40.99,40.99,29700.0,41.05,41.06,40.99,40.99,29700.0
2008-07-24 12:25:00,41.0,41.0,40.85,40.88,29800.0,41.0,41.0,40.85,40.88,29800.0
2008-07-24 12:30:00,40.88,40.96,40.87,40.94,34700.0,40.88,40.96,40.87,40.94,34700.0
2008-07-24 12:35:00,40.95,40.98,40.81,40.85,48800.0,40.95,40.98,40.81,40.85,48800.0
2008-07-24 12:40:00,40.85,40.9,40.82,40.89,36100.0,40.85,40.9,40.82,40.89,36100.0
2008-07-24 12:45:00,40.88,40.97,40.86,40.96,40200.0,40.88,40.97,40.86,40.96,40200.0
2008-07-24 12:50:00,40.97,41.07,40.95,41.04,73000.0,40.97,41.07,40.95,41.04,73000.0
2008-07-24 12:55:00,41.07,41.17,41.05,41.06,110100.0,41.07,41.17,41.05,41.06,110100.0
2008-07-24 13:00:00,41.06,41.07,40.95,40.96,93000.0,41.06,41.07,40.95,40.96,93000.0
2008-07-24 13:05:00,40.96,40.98,40.93,40.98,51300.0,40.96,40.98,40.93,40.98,51300.0
2008-07-24 13:10:00,40.99,41.18,40.99,41.08,41000.0,40.99,41.18,40.99,41.08,41000.0
2008-07-24 13:15:00,41.09,41.14,41.0,41.1,56700.0,41.09,41.14,41.0,41.1,56700.0
2008-07-24 13:20:00,41.08,41.2,41.07,41.17,45900.0,41.08,41.2,41.07,41.17,45900.0
2008-07-24 13:25:00,41.17,41.23,41.08,41.18,61100.0,41.17,41.23,41.08,41.18,61100.0
2008-07-24 13:30:00,41.17,41.25,41.11,41.11,49600.0,41.17,41.25,41.11,41.11,49600.0
2008-07-24 13:35:00,41.11,41.18,41.06,41.11,34700.0,41.11,41.18,41.06,41.11,34700.0
2008-07-24 13:40:00,41.12,41.14,41.0,41.02,41000.0,41.12,41.14,41.0,41.02,41000.0
2008-07-24 13:45:00,41.0,41.1,41.0,41.06,47700.0,41.0,41.1,41.0,41.06,47700.0
2008-07-24 13:50:00,41.07,41.13,40.99,41.06,50800.0,41.07,41.13,40.99,41.06,50800.0
2008-07-24 13:55:00,41.05,41.09,40.98,41.03,51000.0,41.05,41.09,40.98,41.03,51000.0
2008-07-24 14:00:00,41.03,41.03,40.94,41.02,40100.0,41.03,41.03,40.94,41.02,40100.0
2008-07-24 14:05:00,41.01,41.03,40.88,40.91,44100.0,41.01,41.03,40.88,40.91,44100.0
2008-07-24 14:10:00,40.92,40.94,40.79,40.89,67000.0,40.92,40.94,40.79,40.89,67000.0
2008-07-24 14:15:00,40.9,40.93,40.83,40.91,53400.0,40.9,40.93,40.83,40.91,53400.0
2008-07-24 14:20:00,40.91,40.95,40.83,40.87,190500.0,40.91,40.95,40.83,40.87,190500.0
2008-07-24 14:25:00,40.87,40.92,40.82,40.9,61200.0,40.87,40.92,40.82,40.9,61200.0
2008-07-24 14:30:00,40.9,40.99,40.9,40.94,33700.0,40.9,40.99,40.9,40.94,33700.0
2008-07-24 14:35:00,40.93,40.93,40.83,40.89,30500.0,40.93,40.93,40.83,40.89,30500.0
2008-07-24 14:40:00,40.88,40.92,40.79,40.9,25200.0,40.88,40.92,40.79,40.9,25200.0
2008-07-24 14:45:00,40.9,40.96,40.87,40.88,29700.0,40.9,40.96,40.87,40.88,29700.0
2008-07-24 14:50:00,40.88,40.91,40.81,40.91,52800.0,40.88,40.91,40.81,40.91,52800.0
2008-07-24 14:55:00,40.9,40.98,40.84,40.97,44900.0,40.9,40.98,40.84,40.97,44900.0
2008-07-24 15:00:00,40.97,41.07,40.92,41.07,68100.0,40.97,41.07,40.92,41.07,68100.0
2008-07-24 15:05:00,41.07,41.07,40.92,40.92,66700.0,41.07,41.07,40.92,40.92,66700.0
2008-07-24 15:10:00,40.92,40.97,40.87,40.91,43900.0,40.92,40.97,40.87,40.91,43900.0
2008-07-24 15:15:00,40.9,40.9,40.72,40.81,56500.0,40.9,40.9,40.72,40.81,56500.0
2008-07-24 15:20:00,40.79,40.88,40.75,40.76,62500.0,40.79,40.88,40.75,40.76,62500.0
2008-07-24 15:25:00,40.76,40.86,40.73,40.81,75300.0,40.76,40.86,40.73,40.81,75300.0
2008-07-24 15:30:00,40.79,40.87,40.75,40.76,63100.0,40.79,40.87,40.75,40.76,63100.0
2008-07-24 15:35:00,40.77,40.79,40.71,40.77,88200.0,40.77,40.79,40.71,40.77,88200.0
2008-07-24 15:40:00,40.77,40.81,40.71,40.76,101600.0,40.77,40.81,40.71,40.76,101600.0
2008-07-24 15:45:00,40.76,40.79,40.69,40.7,157800.0,40.76,40.79,40.69,40.7,157800.0
2008-07-24 15:50:00,40.7,40.78,40.65,40.76,214700.0,40.7,40.78,40.65,40.76,214700.0
2008-07-24 15:55:00,40.77,40.8,40.68,40.72,191400.0,40.77,40.8,40.68,40.72,191400.0
2008-07-25 09:30:00,40.99,41.07,40.91,41.03,54600.0,40.99,41.07,40.91,41.03,54600.0
2008-07-25 09:35:00,41.03,41.14,40.91,40.93,51600.0,41.03,41.14,40.91,40.93,51600.0
2008-07-25 09:40:00,40.93,40.93,40.6,40.6,56600.0,40.93,40.93,40.6,40.6,56600.0
2008-07-25 09:45:00,40.6,40.83,40.6,40.8,25000.0,40.6,40.83,40.6,40.8,25000.0
2008-07-25 09:50:00,40.8,40.85,40.73,40.75,59300.0,40.8,40.85,40.73,40.75,59300.0
2008-07-25 09:55:00,40.76,41.15,40.76,41.15,85800.0,40.76,41.15,40.76,41.15,85800.0
2008-07-25 10:00:00,41.15,41.42,41.11,41.22,107300.0,41.15,41.42,41.11,41.22,107300.0
2008-07-25 10:05:00,41.21,41.33,41.08,41.08,50500.0,41.21,41.33,41.08,41.08,50500.0
2008-07-25 10:10:00,41.09,41.33,41.08,41.25,49100.0,41.09,41.33,41.08,41.25,49100.0
2008-07-25 10:15:00,41.24,41.29,41.09,41.27,54800.0,41.24,41.29,41.09,41.27,54800.0
2008-07-25 10:20:00,41.27,41.3,41.15,41.17,38300.0,41.27,41.3,41.15,41.17,38300.0
2008-07-25 10:25:00,41.16,41.22,41.07,41.08,48100.0,41.16,41.22,41.07,41.08,48100.0
2008-07-25 10:30:00,41.07,41.08,40.98,40.99,75700.0,41.07,41.08,40.98,40.99,75700.0
2008-07-25 10:35:00,40.99,41.02,40.9,41.0,49800.0,40.99,41.02,40.9,41.0,49800.0
2008-07-25 10:40:00,41.0,41.04,40.97,40.99,30600.0,41.0,41.04,40.97,40.99,30600.0
2008-07-25 10:45:00,41.0,41.06,40.98,40.98,81600.0,41.0,41.06,40.98,40.98,81600.0
2008-07-25 10:50:00,40.99,41.0,40.9,40.91,43200.0,40.99,41.0,40.9,40.91,43200.0
2008-07-25 10:55:00,40.92,41.0,40.89,41.0,66800.0,40.92,41.0,40.89,41.0,66800.0
2008-07-25 11:00:00,41.0,41.01,40.97,40.98,52000.0,41.0,41.01,40.97,40.98,52000.0
2008-07-25 11:05:00,40.97,41.0,40.96,40.96,49300.0,40.97,41.0,40.96,40.96,49300.0
2008-07-25 11:10:00,40.96,41.0,40.92,40.97,40500.0,40.96,41.0,40.92,40.97,40500.0
2008-07-25 11:15:00,40.96,41.0,40.93,40.97,22300.0,40.96,41.0,40.93,40.97,22300.0
2008-07-25 11:20:00,40.96,41.0,40.83,40.89,30700.0,40.96,41.0,40.83,40.89,30700.0
2008-07-25 11:25:00,40.89,40.96,40.86,40.96,24900.0,40.89,40.96,40.86,40.96,24900.0
2008-07-25 11:30:00,40.96,41.0,40.96,40.96,52800.0,40.96,41.0,40.96,40.96,52800.0
2008-07-25 11:35:00,40.95,40.99,40.94,40.95,34600.0,40.95,40.99,40.94,40.95,34600.0
2008-07-25 11:40:00,40.94,41.01,40.91,40.98,51400.0,40.94,41.01,40.91,40.98,51400.0
2008-07-25 11:45:00,40.98,41.06,40.93,40.93,51500.0,40.98,41.06,40.93,40.93,51500.0
2008-07-25 11:50:00,40.92,41.0,40.91,40.92,31400.0,40.92,41.0,40.91,40.92,31400.0
2008-07-25 11:55:00,40.92,40.99,40.88,40.98,49000.0,40.92,40.99,40.88,40.98,49000.0
2008-07-25 12:00:00,40.97,41.0,40.95,40.99,44700.0,40.97,41.0,40.95,40.99,44700.0
2008-07-25 12:05:00,41.0,41.0,40.94,40.96,42100.0,41.0,41.0,40.94,40.96,42100.0
2008-07-25 12:10:00,40.97,40.98,40.93,40.94,27800.0,40.97,40.98,40.93,40.94,27800.0
2008-07-25 12:15:00,40.94,40.97,40.85,40.86,25000.0,40.94,40.97,40.85,40.86,25000.0
2008-07-25 12:20:00,40.86,40.95,40.84,40.91,31600.0,40.86,40.95,40.84,40.91,31600.0
2008-07-25 12:25:00,40.91,40.99,40.88,40.96,30800.0,40.91,40.99,40.88,40.96,30800.0
2008-07-25 12:30:00,40.96,41.0,40.96,40.99,31400.0,40.96,41.0,40.96,40.99,31400.0
2008-07-25 12:35:00,40.98,40.98,40.95,40.96,31000.0,40.98,40.98,40.95,40.96,31000.0
2008-07-25 12:40:00,40.96,41.0,40.95,40.99,31100.0,40.96,41.0,40.95,40.99,31100.0
2008-07-25 12:45:00,40.99,41.0,40.95,40.97,37500.0,40.99,41.0,40.95,40.97,37500.0
2008-07-25 12:50:00,40.97,41.0,40.95,40.96,53600.0,40.97,41.0,40.95,40.96,53600.0
2008-07-25 12:55:00,40.96,40.99,40.95,40.97,36900.0,40.96,40.99,40.95,40.97,36900.0
2008-07-25 13:00:00,40.97,41.03,40.97,41.0,94300.0,40.97,41.03,40.97,41.0,94300.0
2008-07-25 13:05:00,41.0,41.02,40.97,40.99,103300.0,41.0,41.02,40.97,40.99,103300.0
2008-07-25 13:10:00,40.99,41.0,40.82,40.86,97400.0,40.99,41.0,40.82,40.86,97400.0
2008-07-25 13:15:00,40.85,41.0,40.83,40.98,99700.0,40.85,41.0,40.83,40.98,99700.0
2008-07-25 13:20:00,40.98,41.0,40.91,40.93,54000.0,40.98,41.0,40.91,40.93,54000.0
2008-07-25 13:25:00,40.92,40.97,40.83,40.89,47800.0,40.92,40.97,40.83,40.89,47800.0
2008-07-25 13:30:00,40.88,40.94,40.85,40.91,44600.0,40.88,40.94,40.85,40.91,44600.0
2008-07-25 13:35:00,40.91,40.96,40.91,40.93,21500.0,40.91,40.96,40.91,40.93,21500.0
2008-07-25 13:40:00,40.92,40.94,40.77,40.78,66300.0,40.92,40.94,40.77,40.78,66300.0
2008-07-25 13:45:00,40.77,40.85,40.77,40.81,51500.0,40.77,40.85,40.77,40.81,51500.0
2008-07-25 13:50:00,40.82,40.92,40.81,40.87,40700.0,40.82,40.92,40.81,40.87,40700.0
2008-07-25 13:55:00,40.87,40.9,40.8,40.83,55200.0,40.87,40.9,40.8,40.83,55200.0
2008-07-25 14:00:00,40.84,40.88,40.79,40.8,80700.0,40.84,40.88,40.79,40.8,80700.0
2008-07-25 14:05:00,40.8,40.99,40.75,40.92,85700.0,40.8,40.99,40.75,40.92,85700.0
2008-07-25 14:10:00,40.92,40.93,40.84,40.86,52800.0,40.92,40.93,40.84,40.86,52800.0
2008-07-25 14:15:00,40.84,40.93,40.84,40.89,40300.0,40.84,40.93,40.84,40.89,40300.0
2008-07-25 14:20:00,40.88,40.91,40.8,40.84,53300.0,40.88,40.91,40.8,40.84,53300.0
2008-07-25 14:25:00,40.83,40.91,40.83,40.88,27900.0,40.83,40.91,40.83,40.88,27900.0
2008-07-25 14:30:00,40.87,40.95,40.86,40.92,36500.0,40.87,40.95,40.86,40.92,36500.0
2008-07-25 14:35:00,40.93,40.99,40.91,40.97,25300.0,40.93,40.99,40.91,40.97,25300.0
2008-07-25 14:40:00,40.98,41.0,40.9,40.94,42000.0,40.98,41.0,40.9,40.94,42000.0
2008-07-25 14:45:00,40.94,40.99,40.94,40.97,20800.0,40.94,40.99,40.94,40.97,20800.0
2008-07-25 14:50:00,40.98,41.04,40.95,40.99,129700.0,40.98,41.04,40.95,40.99,129700.0
2008-07-25 14:55:00,40.99,40.99,40.96,40.98,45900.0,40.99,40.99,40.96,40.98,45900.0
2008-07-25 15:00:00,40.98,41.02,40.93,40.97,106100.0,40.98,41.02,40.93,40.97,106100.0
2008-07-25 15:05:00,40.97,41.02,40.94,40.97,53500.0,40.97,41.02,40.94,40.97,53500.0
2008-07-25 15:10:00,40.98,40.98,40.9,40.91,52400.0,40.98,40.98,40.9,40.91,52400.0
2008-07-25 15:15:00,40.92,41.0,40.9,40.97,50700.0,40.92,41.0,40.9,40.97,50700.0
2008-07-25 15:20:00,40.97,41.0,40.95,41.0,46300.0,40.97,41.0,40.95,41.0,46300.0
2008-07-25 15:25:00,41.0,41.0,40.91,40.91,75200.0,41.0,41.0,40.91,40.91,75200.0
2008-07-25 15:30:00,40.91,40.97,40.89,40.95,57000.0,40.91,40.97,40.89,40.95,57000.0
2008-07-25 15:35:00,40.96,40.99,40.93,40.97,83800.0,40.96,40.99,40.93,40.97,83800.0
2008-07-25 15:40:00,40.96,41.0,40.87,40.9,164200.0,40.96,41.0,40.87,40.9,164200.0
2008-07-25 15:45:00,40.89,40.91,40.87,40.9,154200.0,40.89,40.91,40.87,40.9,154200.0
2008-07-25 15:50:00,40.9,40.97,40.88,40.89,279900.0,40.9,40.97,40.88,40.89,279900.0
2008-07-25 15:55:00,40.9,40.9,40.89,40.89,192300.0,40.9,40.9,40.89,40.89,192300.0
2008-07-28 09:30:00,40.8,40.9,40.52,40.89,53700.0,40.8,40.9,40.52,40.89,53700.0
2008-07-28 09:35:00,40.89,41.05,40.88,40.95,42500.0,40.89,41.05,40.88,40.95,42500.0
2008-07-28 09:40:00,40.93,41.01,40.77,40.79,47400.0,40.93,41.01,40.77,40.79,47400.0
2008-07-28 09:45:00,40.81,40.86,40.74,40.74,92600.0,40.81,40.86,40.74,40.74,92600.0
2008-07-28 09:50:00,40.73,40.75,40.55,40.59,96400.0,40.73,40.75,40.55,40.59,96400.0
2008-07-28 09:55:00,40.57,40.58,40.37,40.41,59700.0,40.57,40.58,40.37,40.41,59700.0
2008-07-28 10:00:00,40.44,40.55,40.4,40.53,32300.0,40.44,40.55,40.4,40.53,32300.0
2008-07-28 10:05:00,40.53,40.72,40.51,40.69,37100.0,40.53,40.72,40.51,40.69,37100.0
2008-07-28 10:10:00,40.7,40.71,40.52,40.55,35100.0,40.7,40.71,40.52,40.55,35100.0
2008-07-28 10:15:00,40.54,40.73,40.52,40.73,22300.0,40.54,40.73,40.52,40.73,22300.0
2008-07-28 10:20:00,40.74,40.74,40.63,40.68,37100.0,40.74,40.74,40.63,40.68,37100.0
2008-07-28 10:25:00,40.69,40.73,40.64,40.71,12900.0,40.69,40.73,40.64,40.71,12900.0
2008-07-28 10:30:00,40.72,40.74,40.63,40.64,21700.0,40.72,40.74,40.63,40.64,21700.0
2008-07-28 10:35:00,40.63,40.71,40.63,40.65,17200.0,40.63,40.71,40.63,40.65,17200.0
2008-07-28 10:40:00,40.67,40.69,40.55,40.58,45700.0,40.67,40.69,40.55,40.58,45700.0
2008-07-28 10:45:00,40.58,40.63,40.53,40.63,20600.0,40.58,40.63,40.53,40.63,20600.0
2008-07-28 10:50:00,40.62,40.64,40.58,40.59,21800.0,40.62,40.64,40.58,40.59,21800.0
2008-07-28 10:55:00,40.61,40.61,40.52,40.54,11900.0,40.61,40.61,40.52,40.54,11900.0
2008-07-28 11:00:00,40.54,40.54,40.46,40.47,17500.0,40.54,40.54,40.46,40.47,17500.0
2008-07-28 11:05:00,40.47,40.49,40.34,40.35,32900.0,40.47,40.49,40.34,40.35,32900.0
2008-07-28 11:10:00,40.36,40.36,40.24,40.27,50400.0,40.36,40.36,40.24,40.27,50400.0
2008-07-28 11:15:00,40.27,40.34,40.23,40.33,41600.0,40.27,40.34,40.23,40.33,41600.0
2008-07-28 11:20:00,40.33,40.33,40.26,40.28,24600.0,40.33,40.33,40.26,40.28,24600.0
2008-07-28 11:25:00,40.28,40.32,40.26,40.29,26900.0,40.28,40.32,40.26,40.29,26900.0
2008-07-28 11:30:00,40.28,40.31,40.19,40.2,31200.0,40.28,40.31,40.19,40.2,31200.0
2008-07-28 11:35:00,40.2,40.24,40.18,40.21,20600.0,40.2,40.24,40.18,40.21,20600.0
2008-07-28 11:40:00,40.2,40.29,40.2,40.29,29400.0,40.2,40.29,40.2,40.29,29400.0
2008-07-28 11:45:00,40.3,40.35,40.27,40.32,29700.0,40.3,40.35,40.27,40.32,29700.0
2008-07-28 11:50:00,40.32,40.41,40.29,40.38,24400.0,40.32,40.41,40.29,40.38,24400.0
2008-07-28 11:55:00,40.4,40.42,40.37,40.4,15300.0,40.4,40.42,40.37,40.4,15300.0
2008-07-28 12:00:00,40.4,40.46,40.38,40.46,29500.0,40.4,40.46,40.38,40.46,29500.0
2008-07-28 12:05:00,40.46,40.46,40.38,40.39,27600.0,40.46,40.46,40.38,40.39,27600.0
2008-07-28 12:10:00,40.39,40.42,40.34,40.36,33700.0,40.39,40.42,40.34,40.36,33700.0
2008-07-28 12:15:00,40.36,40.37,40.29,40.36,15100.0,40.36,40.37,40.29,40.36,15100.0
2008-07-28 12:20:00,40.35,40.42,40.32,40.33,18300.0,40.35,40.42,40.32,40.33,18300.0
2008-07-28 12:25:00,40.32,40.34,40.29,40.3,10900.0,40.32,40.34,40.29,40.3,10900.0
2008-07-28 12:30:00,40.3,40.37,40.28,40.29,23800.0,40.3,40.37,40.28,40.29,23800.0
2008-07-28 12:35:00,40.28,40.29,40.24,40.27,18400.0,40.28,40.29,40.24,40.27,18400.0
2008-07-28 12:40:00,40.25,40.25,40.12,40.15,32800.0,40.25,40.25,40.12,40.15,32800.0
2008-07-28 12:45:00,40.15,40.2,40.13,40.19,21400.0,40.15,40.2,40.13,40.19,21400.0
2008-07-28 12:50:00,40.19,40.26,40.15,40.15,42800.0,40.19,40.26,40.15,40.15,42800.0
2008-07-28 12:55:00,40.14,40.14,40.02,40.06,65000.0,40.14,40.14,40.02,40.06,65000.0
2008-07-28 13:00:00,40.06,40.07,40.01,40.06,31500.0,40.06,40.07,40.01,40.06,31500.0
2008-07-28 13:05:00,40.06,40.1,40.03,40.09,25600.0,40.06,40.1,40.03,40.09,25600.0
2008-07-28 13:10:00,40.1,40.12,40.06,40.08,30700.0,40.1,40.12,40.06,40.08,30700.0
2008-07-28 13:15:00,40.07,40.1,40.06,40.07,26000.0,40.07,40.1,40.06,40.07,26000.0
2008-07-28 13:20:00,40.06,40.11,40.06,40.1,19400.0,40.06,40.11,40.06,40.1,19400.0
2008-07-28 13:25:00,40.09,40.1,40.06,40.08,25000.0,40.09,40.1,40.06,40.08,25000.0
2008-07-28 13:30:00,40.08,40.1,40.05,40.06,18700.0,40.08,40.1,40.05,40.06,18700.0
2008-07-28 13:35:00,40.05,40.07,40.01,40.04,31200.0,40.05,40.07,40.01,40.04,31200.0
2008-07-28 13:40:00,40.03,40.12,40.02,40.09,23200.0,40.03,40.12,40.02,40.09,23200.0
2008-07-28 13:45:00,40.09,40.09,40.02,40.05,18900.0,40.09,40.09,40.02,40.05,18900.0
2008-07-28 13:50:00,40.04,40.15,40.03,40.13,36300.0,40.04,40.15,40.03,40.13,36300.0
2008-07-28 13:55:00,40.12,40.18,40.08,40.08,28200.0,40.12,40.18,40.08,40.08,28200.0
2008-07-28 14:00:00,40.08,40.15,40.06,40.14,24400.0,40.08,40.15,40.06,40.14,24400.0
2008-07-28 14:05:00,40.13,40.13,40.01,40.02,28900.0,40.13,40.13,40.01,40.02,28900.0
2008-07-28 14:10:00,40.02,40.04,39.96,39.98,44300.0,40.02,40.04,39.96,39.98,44300.0
2008-07-28 14:15:00,39.97,40.01,39.82,39.86,80800.0,39.97,40.01,39.82,39.86,80800.0
2008-07-28 14:20:00,39.86,39.92,39.84,39.88,47300.0,39.86,39.92,39.84,39.88,47300.0
2008-07-28 14:25:00,39.87,39.89,39.82,39.83,40600.0,39.87,39.89,39.82,39.83,40600.0
2008-07-28 14:30:00,39.82,40.0,39.82,39.92,55700.0,39.82,40.0,39.82,39.92,55700.0
2008-07-28 14:35:00,39.92,40.07,39.91,39.99,49100.0,39.92,40.07,39.91,39.99,49100.0
2008-07-28 14:40:00,39.99,40.02,39.87,39.88,24400.0,39.99,40.02,39.87,39.88,24400.0
2008-07-28 14:45:00,39.9,39.92,39.84,39.87,23900.0,39.9,39.92,39.84,39.87,23900.0
2008-07-28 14:50:00,39.89,40.0,39.85,40.0,20300.0,39.89,40.0,39.85,40.0,20300.0
2008-07-28 14:55:00,40.01,40.01,39.81,39.83,65300.0,40.01,40.01,39.81,39.83,65300.0
2008-07-28 15:00:00,39.84,39.93,39.82,39.9,37000.0,39.84,39.93,39.82,39.9,37000.0
2008-07-28 15:05:00,39.9,39.97,39.82,39.97,58100.0,39.9,39.97,39.82,39.97,58100.0
2008-07-28 15:10:00,39.97,40.04,39.96,40.01,36500.0,39.97,40.04,39.96,40.01,36500.0
2008-07-28 15:15:00,40.02,40.06,39.98,40.02,27800.0,40.02,40.06,39.98,40.02,27800.0
2008-07-28 15:20:00,40.01,40.07,39.97,40.0,40600.0,40.01,40.07,39.97,40.0,40600.0
2008-07-28 15:25:00,39.99,40.03,39.95,39.96,45200.0,39.99,40.03,39.95,39.96,45200.0
2008-07-28 15:30:00,39.97,40.01,39.94,39.99,66300.0,39.97,40.01,39.94,39.99,66300.0
2008-07-28 15:35:00,39.98,39.99,39.88,39.9,96400.0,39.98,39.99,39.88,39.9,96400.0
2008-07-28 15:40:00,39.9,39.95,39.88,39.92,51200.0,39.9,39.95,39.88,39.92,51200.0
2008-07-28 15:45:00,39.93,39.93,39.72,39.72,147600.0,39.93,39.93,39.72,39.72,147600.0
2008-07-28 15:50:00,39.74,39.99,39.73,39.99,188400.0,39.74,39.99,39.73,39.99,188400.0
2008-07-28 15:55:00,39.98,40.03,39.93,39.96,275300.0,39.98,40.03,39.93,39.96,275300.0
2008-07-29 09:30:00,40.24,40.6,40.17,40.45,77300.0,40.24,40.6,40.17,40.45,77300.0
2008-07-29 09:35:00,40.43,40.56,40.32,40.36,48800.0,40.43,40.56,40.32,40.36,48800.0
2008-07-29 09:40:00,40.34,40.57,40.23,40.4,33000.0,40.34,40.57,40.23,40.4,33000.0
2008-07-29 09:45:00,40.41,40.5,40.31,40.4,23400.0,40.41,40.5,40.31,40.4,23400.0
2008-07-29 09:50:00,40.42,40.59,40.34,40.53,33900.0,40.42,40.59,40.34,40.53,33900.0
2008-07-29 09:55:00,40.52,40.61,40.48,40.53,31700.0,40.52,40.61,40.48,40.53,31700.0
2008-07-29 10:00:00,40.53,40.74,40.53,40.73,75600.0,40.53,40.74,40.53,40.73,75600.0
2008-07-29 10:05:00,40.75,41.07,40.67,40.94,91100.0,40.75,41.07,40.67,40.94,91100.0
2008-07-29 10:10:00,40.93,41.12,40.9,41.03,108700.0,40.93,41.12,40.9,41.03,108700.0
2008-07-29 10:15:00,41.03,41.24,41.02,41.09,103200.0,41.03,41.24,41.02,41.09,103200.0
2008-07-29 10:20:00,41.08,41.08,40.9,40.93,109200.0,41.08,41.08,40.9,40.93,109200.0
2008-07-29 10:25:00,40.93,41.03,40.85,40.85,66500.0,40.93,41.03,40.85,40.85,66500.0
2008-07-29 10:30:00,40.86,41.05,40.86,40.94,42900.0,40.86,41.05,40.86,40.94,42900.0
2008-07-29 10:35:00,40.94,41.02,40.88,41.01,23800.0,40.94,41.02,40.88,41.01,23800.0
2008-07-29 10:40:00,40.99,41.03,40.91,40.98,67500.0,40.99,41.03,40.91,40.98,67500.0
2008-07-29 10:45:00,40.97,41.03,40.89,40.96,79300.0,40.97,41.03,40.89,40.96,79300.0
2008-07-29 10:50:00,40.96,41.02,40.91,41.0,56300.0,40.96,41.02,40.91,41.0,56300.0
2008-07-29 10:55:00,41.0,41.0,40.97,40.98,48300.0,41.0,41.0,40.97,40.98,48300.0
2008-07-29 11:00:00,40.98,41.0,40.96,40.98,30300.0,40.98,41.0,40.96,40.98,30300.0
2008-07-29 11:05:00,40.97,40.99,40.88,40.9,63200.0,40.97,40.99,40.88,40.9,63200.0
2008-07-29 11:10:00,40.91,40.98,40.9,40.96,68000.0,40.91,40.98,40.9,40.96,68000.0
2008-07-29 11:15:00,40.96,40.97,40.92,40.96,64200.0,40.96,40.97,40.92,40.96,64200.0
2008-07-29 11:20:00,40.96,40.96,40.92,40.92,41800.0,40.96,40.96,40.92,40.92,41800.0
2008-07-29 11:25:00,40.93,40.94,40.89,40.89,55600.0,40.93,40.94,40.89,40.89,55600.0
2008-07-29 11:30:00,40.89,40.92,40.82,40.88,50400.0,40.89,40.92,40.82,40.88,50400.0
2008-07-29 11:35:00,40.88,40.91,40.78,40.87,65700.0,40.88,40.91,40.78,40.87,65700.0
2008-07-29 11:40:00,40.88,41.02,40.86,40.97,78900.0,40.88,41.02,40.86,40.97,78900.0
2008-07-29 11:45:00,40.98,41.0,40.91,40.95,71800.0,40.98,41.0,40.91,40.95,71800.0
2008-07-29 11:50:00,40.96,40.97,40.9,40.95,30900.0,40.96,40.97,40.9,40.95,30900.0
2008-07-29 11:55:00,40.94,40.97,40.92,40.96,17400.0,40.94,40.97,40.92,40.96,17400.0
2008-07-29 12:00:00,40.96,41.03,40.95,40.99,93600.0,40.96,41.03,40.95,40.99,93600.0
2008-07-29 12:05:00,40.99,41.0,40.92,40.96,54500.0,40.99,41.0,40.92,40.96,54500.0
2008-07-29 12:10:00,40.96,40.96,40.91,40.94,44100.0,40.96,40.96,40.91,40.94,44100.0
2008-07-29 12:15:00,40.95,40.96,40.9,40.9,69200.0,40.95,40.96,40.9,40.9,69200.0
2008-07-29 12:20:00,40.9,40.94,40.83,40.88,54800.0,40.9,40.94,40.83,40.88,54800.0
2008-07-29 12:25:00,40.87,40.95,40.86,40.95,52900.0,40.87,40.95,40.86,40.95,52900.0
2008-07-29 12:30:00,40.95,40.95,40.89,40.9,46000.0,40.95,40.95,40.89,40.9,46000.0
2008-07-29 12:35:00,40.88,40.93,40.84,40.84,33800.0,40.88,40.93,40.84,40.84,33800.0
2008-07-29 12:40:00,40.84,40.92,40.83,40.91,38800.0,40.84,40.92,40.83,40.91,38800.0
2008-07-29 12:45:00,40.91,40.95,40.89,40.91,55000.0,40.91,40.95,40.89,40.91,55000.0
2008-07-29 12:50:00,40.9,40.94,40.77,40.81,81100.0,40.9,40.94,40.77,40.81,81100.0
2008-07-29 12:55:00,40.81,40.86,40.8,40.85,32100.0,40.81,40.86,40.8,40.85,32100.0
2008-07-29 13:00:00,40.85,40.9,40.85,40.86,19500.0,40.85,40.9,40.85,40.86,19500.0
2008-07-29 13:05:00,40.86,40.86,40.85,40.85,14300.0,40.86,40.86,40.85,40.85,14300.0
2008-07-29 13:10:00,40.86,40.9,40.85,40.87,31100.0,40.86,40.9,40.85,40.87,31100.0
2008-07-29 13:15:00,40.86,40.9,40.85,40.9,21500.0,40.86,40.9,40.85,40.9,21500.0
2008-07-29 13:20:00,40.9,40.9,40.85,40.89,19700.0,40.9,40.9,40.85,40.89,19700.0
2008-07-29 13:25:00,40.9,40.9,40.86,40.9,63200.0,40.9,40.9,40.86,40.9,63200.0
2008-07-29 13:30:00,40.9,40.94,40.88,40.93,201500.0,40.9,40.94,40.88,40.93,201500.0
2008-07-29 13:35:00,40.93,41.08,40.93,41.05,65900.0,40.93,41.08,40.93,41.05,65900.0
2008-07-29 13:40:00,41.05,41.06,41.01,41.03,71600.0,41.05,41.06,41.01,41.03,71600.0
2008-07-29 13:45:00,41.04,41.05,40.94,40.99,35200.0,41.04,41.05,40.94,40.99,35200.0
2008-07-29 13:50:00,41.0,41.05,40.99,41.04,78100.0,41.0,41.05,40.99,41.04,78100.0
2008-07-29 13:55:00,41.05,41.1,41.04,41.07,30600.0,41.05,41.1,41.04,41.07,30600.0
2008-07-29 14:00:00,41.07,41.1,41.03,41.06,40900.0,41.07,41.1,41.03,41.06,40900.0
2008-07-29 14:05:00,41.07,41.09,40.92,40.94,59800.0,41.07,41.09,40.92,40.94,59800.0
2008-07-29 14:10:00,40.95,40.97,40.91,40.91,33900.0,40.95,40.97,40.91,40.91,33900.0
2008-07-29 14:15:00,40.9,40.99,40.89,40.98,42500.0,40.9,40.99,40.89,40.98,42500.0
2008-07-29 14:20:00,40.98,41.03,40.96,41.03,53800.0,40.98,41.03,40.96,41.03,53800.0
2008-07-29 14:25:00,41.03,41.06,41.01,41.03,65000.0,41.03,41.06,41.01,41.03,65000.0
2008-07-29 14:30:00,41.04,41.08,41.01,41.01,56800.0,41.04,41.08,41.01,41.01,56800.0
2008-07-29 14:35:00,41.01,41.02,40.97,40.97,44100.0,41.01,41.02,40.97,40.97,44100.0
2008-07-29 14:40:00,40.97,41.0,40.9,40.9,61400.0,40.97,41.0,40.9,40.9,61400.0
2008-07-29 14:45:00,40.9,41.03,40.9,40.95,69600.0,40.9,41.03,40.9,40.95,69600.0
2008-07-29 14:50:00,40.95,41.01,40.89,40.99,123200.0,40.95,41.01,40.89,40.99,123200.0
2008-07-29 14:55:00,40.99,41.06,40.98,41.03,100900.0,40.99,41.06,40.98,41.03,100900.0
2008-07-29 15:00:00,41.04,41.13,41.04,41.08,83100.0,41.04,41.13,41.04,41.08,83100.0
2008-07-29 15:05:00,41.08,41.16,41.08,41.13,66300.0,41.08,41.16,41.08,41.13,66300.0
2008-07-29 15:10:00,41.13,41.2,41.13,41.2,85400.0,41.13,41.2,41.13,41.2,85400.0
2008-07-29 15:15:00,41.2,41.24,41.17,41.21,105100.0,41.2,41.24,41.17,41.21,105100.0
2008-07-29 15:20:00,41.21,41.32,41.2,41.24,84900.0,41.21,41.32,41.2,41.24,84900.0
2008-07-29 15:25:00,41.23,41.29,41.16,41.18,105700.0,41.23,41.29,41.16,41.18,105700.0
2008-07-29 15:30:00,41.17,41.17,41.08,41.1,91000.0,41.17,41.17,41.08,41.1,91000.0
2008-07-29 15:35:00,41.09,41.17,41.08,41.17,68700.0,41.09,41.17,41.08,41.17,68700.0
2008-07-29 15:40:00,41.16,41.17,41.02,41.03,151500.0,41.16,41.17,41.02,41.03,151500.0
2008-07-29 15:45:00,41.02,41.04,40.98,41.01,162700.0,41.02,41.04,40.98,41.01,162700.0
2008-07-29 15:50:00,41.0,41.09,40.98,41.04,203700.0,41.0,41.09,40.98,41.04,203700.0
2008-07-29 15:55:00,41.05,41.06,41.01,41.01,203300.0,41.05,41.06,41.01,41.01,203300.0
2008-07-30 09:30:00,41.24,41.46,41.17,41.43,99500.0,41.24,41.46,41.17,41.43,99500.0
2008-07-30 09:35:00,41.43,41.5,41.13,41.14,70100.0,41.43,41.5,41.13,41.14,70100.0
2008-07-30 09:40:00,41.15,41.17,40.9,41.0,132200.0,41.15,41.17,40.9,41.0,132200.0
2008-07-30 09:45:00,41.0,41.04,40.87,41.0,93400.0,41.0,41.04,40.87,41.0,93400.0
2008-07-30 09:50:00,41.0,41.14,40.97,41.08,112700.0,41.0,41.14,40.97,41.08,112700.0
2008-07-30 09:55:00,41.07,41.09,40.97,41.02,99400.0,41.07,41.09,40.97,41.02,99400.0
2008-07-30 10:00:00,41.04,41.32,41.0,41.32,93600.0,41.04,41.32,41.0,41.32,93600.0
2008-07-30 10:05:00,41.31,41.41,41.3,41.41,49200.0,41.31,41.41,41.3,41.41,49200.0
2008-07-30 10:10:00,41.41,41.41,41.28,41.37,71200.0,41.41,41.41,41.28,41.37,71200.0
2008-07-30 10:15:00,41.36,41.53,41.34,41.48,87200.0,41.36,41.53,41.34,41.48,87200.0
2008-07-30 10:20:00,41.47,41.51,41.4,41.48,73600.0,41.47,41.51,41.4,41.48,73600.0
2008-07-30 10:25:00,41.48,41.53,41.46,41.51,31900.0,41.48,41.53,41.46,41.51,31900.0
2008-07-30 10:30:00,41.51,41.52,41.42,41.43,71100.0,41.51,41.52,41.42,41.43,71100.0
2008-07-30 10:35:00,41.44,41.5,41.36,41.42,64900.0,41.44,41.5,41.36,41.42,64900.0
2008-07-30 10:40:00,41.42,41.45,41.27,41.3,50300.0,41.42,41.45,41.27,41.3,50300.0
2008-07-30 10:45:00,41.3,41.53,41.27,41.37,46200.0,41.3,41.53,41.27,41.37,46200.0
2008-07-30 10:50:00,41.37,41.37,41.21,41.35,54200.0,41.37,41.37,41.21,41.35,54200.0
2008-07-30 10:55:00,41.35,41.38,41.29,41.34,30100.0,41.35,41.38,41.29,41.34,30100.0
2008-07-30 11:00:00,41.33,41.47,41.28,41.45,23700.0,41.33,41.47,41.28,41.45,23700.0
2008-07-30 11:05:00,41.45,41.5,41.43,41.46,31900.0,41.45,41.5,41.43,41.46,31900.0
2008-07-30 11:10:00,41.46,41.47,41.37,41.41,29000.0,41.46,41.47,41.37,41.41,29000.0
2008-07-30 11:15:00,41.4,41.4,41.27,41.29,24600.0,41.4,41.4,41.27,41.29,24600.0
2008-07-30 11:20:00,41.29,41.39,41.26,41.35,34000.0,41.29,41.39,41.26,41.35,34000.0
2008-07-30 11:25:00,41.36,41.54,41.36,41.44,52900.0,41.36,41.54,41.36,41.44,52900.0
2008-07-30 11:30:00,41.45,41.54,41.43,41.49,31400.0,41.45,41.54,41.43,41.49,31400.0
2008-07-30 11:35:00,41.48,41.54,41.46,41.53,32700.0,41.48,41.54,41.46,41.53,32700.0
2008-07-30 11:40:00,41.52,41.56,41.5,41.52,21100.0,41.52,41.56,41.5,41.52,21100.0
2008-07-30 11:45:00,41.52,41.62,41.52,41.59,37400.0,41.52,41.62,41.52,41.59,37400.0
2008-07-30 11:50:00,41.6,41.68,41.59,41.65,30800.0,41.6,41.68,41.59,41.65,30800.0
2008-07-30 11:55:00,41.65,41.66,41.54,41.57,34500.0,41.65,41.66,41.54,41.57,34500.0
2008-07-30 12:00:00,41.56,41.62,41.56,41.57,35600.0,41.56,41.62,41.56,41.57,35600.0
2008-07-30 12:05:00,41.57,41.63,41.47,41.47,52100.0,41.57,41.63,41.47,41.47,52100.0
2008-07-30 12:10:00,41.47,41.51,41.44,41.46,21100.0,41.47,41.51,41.44,41.46,21100.0
2008-07-30 12:15:00,41.45,41.45,41.38,41.41,20900.0,41.45,41.45,41.38,41.41,20900.0
2008-07-30 12:20:00,41.41,41.48,41.41,41.42,23100.0,41.41,41.48,41.41,41.42,23100.0
2008-07-30 12:25:00,41.42,41.48,41.35,41.48,42900.0,41.42,41.48,41.35,41.48,42900.0
2008-07-30 12:30:00,41.48,41.48,41.41,41.45,27200.0,41.48,41.48,41.41,41.45,27200.0
2008-07-30 12:35:00,41.45,41.45,41.24,41.25,48900.0,41.45,41.45,41.24,41.25,48900.0
2008-07-30 12:40:00,41.25,41.25,41.14,41.19,38100.0,41.25,41.25,41.14,41.19,38100.0
2008-07-30 12:45:00,41.21,41.21,41.07,41.16,66400.0,41.21,41.21,41.07,41.16,66400.0
2008-07-30 12:50:00,41.14,41.22,41.13,41.16,44200.0,41.14,41.22,41.13,41.16,44200.0
2008-07-30 12:55:00,41.16,41.19,41.14,41.18,17700.0,41.16,41.19,41.14,41.18,17700.0
2008-07-30 13:00:00,41.17,41.2,41.01,41.03,68400.0,41.17,41.2,41.01,41.03,68400.0
2008-07-30 13:05:00,41.03,41.03,40.86,40.94,86600.0,41.03,41.03,40.86,40.94,86600.0
2008-07-30 13:10:00,40.94,40.95,40.77,40.92,110000.0,40.94,40.95,40.77,40.92,110000.0
2008-07-30 13:15:00,40.93,41.0,40.92,40.98,29400.0,40.93,41.0,40.92,40.98,29400.0
2008-07-30 13:20:00,40.98,41.05,40.92,41.05,43600.0,40.98,41.05,40.92,41.05,43600.0
2008-07-30 13:25:00,41.06,41.06,40.98,40.98,20500.0,41.06,41.06,40.98,40.98,20500.0
2008-07-30 13:30:00,40.98,41.01,40.86,40.93,65300.0,40.98,41.01,40.86,40.93,65300.0
2008-07-30 13:35:00,40.94,41.01,40.94,40.98,43000.0,40.94,41.01,40.94,40.98,43000.0
2008-07-30 13:40:00,40.98,41.01,40.92,40.98,48700.0,40.98,41.01,40.92,40.98,48700.0
2008-07-30 13:45:00,40.97,40.97,40.82,40.87,42000.0,40.97,40.97,40.82,40.87,42000.0
2008-07-30 13:50:00,40.86,40.86,40.67,40.71,74900.0,40.86,40.86,40.67,40.71,74900.0
2008-07-30 13:55:00,40.69,40.83,40.66,40.81,37700.0,40.69,40.83,40.66,40.81,37700.0
2008-07-30 14:00:00,40.81,40.85,40.77,40.82,32300.0,40.81,40.85,40.77,40.82,32300.0
2008-07-30 14:05:00,40.81,40.83,40.72,40.77,51900.0,40.81,40.83,40.72,40.77,51900.0
2008-07-30 14:10:00,40.77,40.83,40.72,40.75,36800.0,40.77,40.83,40.72,40.75,36800.0
2008-07-30 14:15:00,40.76,40.82,40.63,40.65,63500.0,40.76,40.82,40.63,40.65,63500.0
2008-07-30 14:20:00,40.66,40.71,40.65,40.69,43900.0,40.66,40.71,40.65,40.69,43900.0
2008-07-30 14:25:00,40.69,40.88,40.69,40.85,46000.0,40.69,40.88,40.69,40.85,46000.0
2008-07-30 14:30:00,40.85,40.92,40.81,40.87,88400.0,40.85,40.92,40.81,40.87,88400.0
2008-07-30 14:35:00,40.86,40.88,40.78,40.79,68500.0,40.86,40.88,40.78,40.79,68500.0
2008-07-30 14:40:00,40.8,40.88,40.78,40.83,39300.0,40.8,40.88,40.78,40.83,39300.0
2008-07-30 14:45:00,40.84,40.88,40.78,40.79,29300.0,40.84,40.88,40.78,40.79,29300.0
2008-07-30 14:50:00,40.79,40.87,40.76,40.77,49700.0,40.79,40.87,40.76,40.77,49700.0
2008-07-30 14:55:00,40.76,40.82,40.75,40.81,55100.0,40.76,40.82,40.75,40.81,55100.0
2008-07-30 15:00:00,40.81,40.87,40.75,40.76,82200.0,40.81,40.87,40.75,40.76,82200.0
2008-07-30 15:05:00,40.76,40.81,40.63,40.68,79600.0,40.76,40.81,40.63,40.68,79600.0
2008-07-30 15:10:00,40.68,40.71,40.62,40.69,104700.0,40.68,40.71,40.62,40.69,104700.0
2008-07-30 15:15:00,40.69,40.71,40.62,40.7,57800.0,40.69,40.71,40.62,40.7,57800.0
2008-07-30 15:20:00,40.71,40.9,40.69,40.88,113800.0,40.71,40.9,40.69,40.88,113800.0
2008-07-30 15:25:00,40.87,40.92,40.8,40.92,69200.0,40.87,40.92,40.8,40.92,69200.0
2008-07-30 15:30:00,40.92,41.02,40.91,40.97,116100.0,40.92,41.02,40.91,40.97,116100.0
2008-07-30 15:35:00,40.97,41.13,40.94,41.12,169900.0,40.97,41.13,40.94,41.12,169900.0
2008-07-30 15:40:00,41.11,41.19,41.06,41.15,140100.0,41.11,41.19,41.06,41.15,140100.0
2008-07-30 15:45:00,41.15,41.17,41.04,41.06,98800.0,41.15,41.17,41.04,41.06,98800.0
2008-07-30 15:50:00,41.06,41.16,41.06,41.14,89200.0,41.06,41.16,41.06,41.14,89200.0
2008-07-30 15:55:00,41.15,41.24,41.13,41.19,158300.0,41.15,41.24,41.13,41.19,158300.0
2008-07-31 09:30:00,40.93,41.08,40.58,40.98,85200.0,40.93,41.08,40.58,40.98,85200.0
2008-07-31 09:35:00,41.01,41.01,40.76,40.89,55100.0,41.01,41.01,40.76,40.89,55100.0
2008-07-31 09:40:00,40.86,40.94,40.74,40.8,57900.0,40.86,40.94,40.74,40.8,57900.0
2008-07-31 09:45:00,40.81,41.0,40.76,40.98,47800.0,40.81,41.0,40.76,40.98,47800.0
2008-07-31 09:50:00,40.98,41.3,40.96,41.14,56300.0,40.98,41.3,40.96,41.14,56300.0
2008-07-31 09:55:00,41.13,41.25,41.1,41.23,31900.0,41.13,41.25,41.1,41.23,31900.0
2008-07-31 10:00:00,41.19,41.19,41.01,41.02,24300.0,41.19,41.19,41.01,41.02,24300.0
2008-07-31 10:05:00,41.02,41.21,41.02,41.14,45800.0,41.02,41.21,41.02,41.14,45800.0
2008-07-31 10:10:00,41.17,41.27,41.12,41.27,40600.0,41.17,41.27,41.12,41.27,40600.0
2008-07-31 10:15:00,41.28,41.49,41.21,41.49,67700.0,41.28,41.49,41.21,41.49,67700.0
2008-07-31 10:20:00,41.47,41.63,41.42,41.62,119800.0,41.47,41.63,41.42,41.62,119800.0
2008-07-31 10:25:00,41.62,41.83,41.59,41.7,142200.0,41.62,41.83,41.59,41.7,142200.0
2008-07-31 10:30:00,41.7,41.73,41.63,41.66,103300.0,41.7,41.73,41.63,41.66,103300.0
2008-07-31 10:35:00,41.64,41.65,41.45,41.51,85200.0,41.64,41.65,41.45,41.51,85200.0
2008-07-31 10:40:00,41.49,41.62,41.42,41.57,52100.0,41.49,41.62,41.42,41.57,52100.0
2008-07-31 10:45:00,41.57,41.68,41.54,41.62,85900.0,41.57,41.68,41.54,41.62,85900.0
2008-07-31 10:50:00,41.63,41.69,41.56,41.68,67400.0,41.63,41.69,41.56,41.68,67400.0
2008-07-31 10:55:00,41.68,41.81,41.68,41.77,93500.0,41.68,41.81,41.68,41.77,93500.0
2008-07-31 11:00:00,41.77,41.83,41.73,41.77,50400.0,41.77,41.83,41.73,41.77,50400.0
2008-07-31 11:05:00,41.78,41.78,41.72,41.73,50800.0,41.78,41.78,41.72,41.73,50800.0
2008-07-31 11:10:00,41.73,41.82,41.7,41.74,78500.0,41.73,41.82,41.7,41.74,78500.0
2008-07-31 11:15:00,41.74,41.85,41.72,41.81,64100.0,41.74,41.85,41.72,41.81,64100.0
2008-07-31 11:20:00,41.81,41.87,41.76,41.87,57600.0,41.81,41.87,41.76,41.87,57600.0
2008-07-31 11:25:00,41.86,41.88,41.72,41.73,89200.0,41.86,41.88,41.72,41.73,89200.0
2008-07-31 11:30:00,41.73,41.8,41.65,41.67,78500.0,41.73,41.8,41.65,41.67,78500.0
2008-07-31 11:35:00,41.66,41.66,41.6,41.61,67600.0,41.66,41.66,41.6,41.61,67600.0
2008-07-31 11:40:00,41.61,41.62,41.53,41.56,58600.0,41.61,41.62,41.53,41.56,58600.0
2008-07-31 11:45:00,41.56,41.58,41.49,41.5,66300.0,41.56,41.58,41.49,41.5,66300.0
2008-07-31 11:50:00,41.5,41.51,41.42,41.45,61900.0,41.5,41.51,41.42,41.45,61900.0
2008-07-31 11:55:00,41.45,41.5,41.41,41.46,80300.0,41.45,41.5,41.41,41.46,80300.0
2008-07-31 12:00:00,41.45,41.46,41.42,41.42,47300.0,41.45,41.46,41.42,41.42,47300.0
2008-07-31 12:05:00,41.43,41.51,41.43,41.48,49800.0,41.43,41.51,41.43,41.48,49800.0
2008-07-31 12:10:00,41.47,41.48,41.38,41.43,61700.0,41.47,41.48,41.38,41.43,61700.0
2008-07-31 12:15:00,41.41,41.48,41.31,41.34,105600.0,41.41,41.48,41.31,41.34,105600.0
2008-07-31 12:20:00,41.35,41.5,41.29,41.49,65300.0,41.35,41.5,41.29,41.49,65300.0
2008-07-31 12:25:00,41.49,41.53,41.48,41.49,43300.0,41.49,41.53,41.48,41.49,43300.0
2008-07-31 12:30:00,41.49,41.57,41.45,41.57,45100.0,41.49,41.57,41.45,41.57,45100.0
2008-07-31 12:35:00,41.57,41.64,41.55,41.63,57000.0,41.57,41.64,41.55,41.63,57000.0
2008-07-31 12:40:00,41.64,41.75,41.64,41.73,56500.0,41.64,41.75,41.64,41.73,56500.0
2008-07-31 12:45:00,41.74,41.8,41.72,41.73,48500.0,41.74,41.8,41.72,41.73,48500.0
2008-07-31 12:50:00,41.73,41.75,41.65,41.68,29200.0,41.73,41.75,41.65,41.68,29200.0
2008-07-31 12:55:00,41.69,41.71,41.62,41.65,37000.0,41.69,41.71,41.62,41.65,37000.0
2008-07-31 13:00:00,41.65,41.74,41.63,41.67,54000.0,41.65,41.74,41.63,41.67,54000.0
2008-07-31 13:05:00,41.68,41.75,41.68,41.75,63400.0,41.68,41.75,41.68,41.75,63400.0
2008-07-31 13:10:00,41.75,41.83,41.72,41.8,43200.0,41.75,41.83,41.72,41.8,43200.0
2008-07-31 13:15:00,41.79,41.89,41.78,41.79,63500.0,41.79,41.89,41.78,41.79,63500.0
2008-07-31 13:20:00,41.8,41.81,41.73,41.73,37700.0,41.8,41.81,41.73,41.73,37700.0
2008-07-31 13:25:00,41.73,41.76,41.7,41.74,39500.0,41.73,41.76,41.7,41.74,39500.0
2008-07-31 13:30:00,41.73,41.8,41.73,41.74,36100.0,41.73,41.8,41.73,41.74,36100.0
2008-07-31 13:35:00,41.75,41.8,41.71,41.8,43800.0,41.75,41.8,41.71,41.8,43800.0
2008-07-31 13:40:00,41.79,41.86,41.76,41.86,55500.0,41.79,41.86,41.76,41.86,55500.0
2008-07-31 13:45:00,41.86,41.89,41.82,41.84,22800.0,41.86,41.89,41.82,41.84,22800.0
2008-07-31 13:50:00,41.83,41.84,41.8,41.8,18900.0,41.83,41.84,41.8,41.8,18900.0
2008-07-31 13:55:00,41.81,41.82,41.75,41.75,52900.0,41.81,41.82,41.75,41.75,52900.0
2008-07-31 14:00:00,41.75,41.8,41.74,41.77,46200.0,41.75,41.8,41.74,41.77,46200.0
2008-07-31 14:05:00,41.78,41.82,41.76,41.8,51500.0,41.78,41.82,41.76,41.8,51500.0
2008-07-31 14:10:00,41.81,41.81,41.75,41.79,60600.0,41.81,41.81,41.75,41.79,60600.0
2008-07-31 14:15:00,41.79,41.85,41.78,41.84,60200.0,41.79,41.85,41.78,41.84,60200.0
2008-07-31 14:20:00,41.84,41.88,41.8,41.8,74100.0,41.84,41.88,41.8,41.8,74100.0
2008-07-31 14:25:00,41.83,41.83,41.73,41.74,48600.0,41.83,41.83,41.73,41.74,48600.0
2008-07-31 14:30:00,41.73,41.85,41.73,41.78,51300.0,41.73,41.85,41.73,41.78,51300.0
2008-07-31 14:35:00,41.79,41.92,41.74,41.91,96000.0,41.79,41.92,41.74,41.91,96000.0
2008-07-31 14:40:00,41.91,41.93,41.87,41.87,36800.0,41.91,41.93,41.87,41.87,36800.0
2008-07-31 14:45:00,41.86,41.88,41.81,41.83,41300.0,41.86,41.88,41.81,41.83,41300.0
2008-07-31 14:50:00,41.84,41.85,41.73,41.74,55800.0,41.84,41.85,41.73,41.74,55800.0
2008-07-31 14:55:00,41.74,41.89,41.73,41.83,95000.0,41.74,41.89,41.73,41.83,95000.0
2008-07-31 15:00:00,41.83,41.86,41.77,41.77,91800.0,41.83,41.86,41.77,41.77,91800.0
2008-07-31 15:05:00,41.77,41.79,41.71,41.73,119700.0,41.77,41.79,41.71,41.73,119700.0
2008-07-31 15:10:00,41.72,41.79,41.71,41.79,57500.0,41.72,41.79,41.71,41.79,57500.0
2008-07-31 15:15:00,41.8,41.8,41.64,41.64,126300.0,41.8,41.8,41.64,41.64,126300.0
2008-07-31 15:20:00,41.64,41.65,41.57,41.58,68900.0,41.64,41.65,41.57,41.58,68900.0
2008-07-31 15:25:00,41.58,41.63,41.53,41.53,80000.0,41.58,41.63,41.53,41.53,80000.0
2008-07-31 15:30:00,41.54,41.57,41.48,41.54,112800.0,41.54,41.57,41.48,41.54,112800.0
2008-07-31 15:35:00,41.53,41.56,41.42,41.42,129400.0,41.53,41.56,41.42,41.42,129400.0
2008-07-31 15:40:00,41.42,41.51,41.4,41.44,137300.0,41.42,41.51,41.4,41.44,137300.0
2008-07-31 15:45:00,41.45,41.48,41.39,41.44,124300.0,41.45,41.48,41.39,41.44,124300.0
2008-07-31 15:50:00,41.44,41.44,41.32,41.36,287100.0,41.44,41.44,41.32,41.36,287100.0
2008-07-31 15:55:00,41.36,41.45,41.3,41.39,316500.0,41.36,41.45,41.3,41.39,316500.0
2008-08-01 09:30:00,41.78,41.78,41.42,41.47,98300.0,41.78,41.78,41.42,41.47,98300.0
2008-08-01 09:35:00,41.46,41.48,41.28,41.35,32800.0,41.46,41.48,41.28,41.35,32800.0
2008-08-01 09:40:00,41.33,41.41,40.91,40.99,76200.0,41.33,41.41,40.91,40.99,76200.0
2008-08-01 09:45:00,41.0,41.02,40.78,40.8,94800.0,41.0,41.02,40.78,40.8,94800.0
2008-08-01 09:50:00,40.81,40.83,40.28,40.62,165800.0,40.81,40.83,40.28,40.62,165800.0
2008-08-01 09:55:00,40.62,40.63,40.43,40.54,122200.0,40.62,40.63,40.43,40.54,122200.0
2008-08-01 10:00:00,40.54,40.74,40.48,40.7,163400.0,40.54,40.74,40.48,40.7,163400.0
2008-08-01 10:05:00,40.71,40.72,40.33,40.49,148100.0,40.71,40.72,40.33,40.49,148100.0
2008-08-01 10:10:00,40.48,40.51,40.42,40.47,70800.0,40.48,40.51,40.42,40.47,70800.0
2008-08-01 10:15:00,40.47,40.53,40.38,40.46,69500.0,40.47,40.53,40.38,40.46,69500.0
2008-08-01 10:20:00,40.45,40.5,40.35,40.35,74200.0,40.45,40.5,40.35,40.35,74200.0
2008-08-01 10:25:00,40.36,40.52,40.34,40.45,51300.0,40.36,40.52,40.34,40.45,51300.0
2008-08-01 10:30:00,40.46,40.66,40.42,40.65,74400.0,40.46,40.66,40.42,40.65,74400.0
2008-08-01 10:35:00,40.66,40.73,40.52,40.63,81000.0,40.66,40.73,40.52,40.63,81000.0
2008-08-01 10:40:00,40.62,40.68,40.43,40.44,89900.0,40.62,40.68,40.43,40.44,89900.0
2008-08-01 10:45:00,40.46,40.72,40.44,40.7,51000.0,40.46,40.72,40.44,40.7,51000.0
2008-08-01 10:50:00,40.71,40.71,40.57,40.68,29100.0,40.71,40.71,40.57,40.68,29100.0
2008-08-01 10:55:00,40.68,40.68,40.53,40.65,37300.0,40.68,40.68,40.53,40.65,37300.0
2008-08-01 11:00:00,40.64,40.72,40.56,40.57,63600.0,40.64,40.72,40.56,40.57,63600.0
2008-08-01 11:05:00,40.58,40.66,40.55,40.64,42400.0,40.58,40.66,40.55,40.64,42400.0
2008-08-01 11:10:00,40.64,40.67,40.58,40.63,33200.0,40.64,40.67,40.58,40.63,33200.0
2008-08-01 11:15:00,40.64,40.66,40.57,40.66,33000.0,40.64,40.66,40.57,40.66,33000.0
2008-08-01 11:20:00,40.65,40.66,40.56,40.61,27500.0,40.65,40.66,40.56,40.61,27500.0
2008-08-01 11:25:00,40.61,40.72,40.56,40.64,33700.0,40.61,40.72,40.56,40.64,33700.0
2008-08-01 11:30:00,40.64,40.86,40.64,40.83,59600.0,40.64,40.86,40.64,40.83,59600.0
2008-08-01 11:35:00,40.84,40.89,40.77,40.87,32500.0,40.84,40.89,40.77,40.87,32500.0
2008-08-01 11:40:00,40.87,40.88,40.83,40.88,27600.0,40.87,40.88,40.83,40.88,27600.0
2008-08-01 11:45:00,40.88,40.89,40.82,40.86,27800.0,40.88,40.89,40.82,40.86,27800.0
2008-08-01 11:50:00,40.87,40.9,40.83,40.88,43000.0,40.87,40.9,40.83,40.88,43000.0
2008-08-01 11:55:00,40.89,40.97,40.88,40.94,45500.0,40.89,40.97,40.88,40.94,45500.0
2008-08-01 12:00:00,40.94,40.96,40.84,40.89,99900.0,40.94,40.96,40.84,40.89,99900.0
2008-08-01 12:05:00,40.89,40.96,40.85,40.92,59700.0,40.89,40.96,40.85,40.92,59700.0
2008-08-01 12:10:00,40.94,41.02,40.92,41.0,50400.0,40.94,41.02,40.92,41.0,50400.0
2008-08-01 12:15:00,41.01,41.03,40.95,40.97,67300.0,41.01,41.03,40.95,40.97,67300.0
2008-08-01 12:20:00,40.97,41.04,40.96,41.01,44300.0,40.97,41.04,40.96,41.01,44300.0
2008-08-01 12:25:00,41.01,41.04,41.0,41.03,28100.0,41.01,41.04,41.0,41.03,28100.0
2008-08-01 12:30:00,41.03,41.04,40.9,41.01,52000.0,41.03,41.04,40.9,41.01,52000.0
2008-08-01 12:35:00,41.01,41.03,40.99,40.99,39600.0,41.01,41.03,40.99,40.99,39600.0
2008-08-01 12:40:00,41.0,41.02,40.95,40.98,89700.0,41.0,41.02,40.95,40.98,89700.0
2008-08-01 12:45:00,40.98,41.0,40.93,40.93,44900.0,40.98,41.0,40.93,40.93,44900.0
2008-08-01 12:50:00,40.94,40.96,40.75,40.82,75200.0,40.94,40.96,40.75,40.82,75200.0
2008-08-01 12:55:00,40.84,40.87,40.79,40.82,40800.0,40.84,40.87,40.79,40.82,40800.0
2008-08-01 13:00:00,40.81,40.89,40.78,40.87,46600.0,40.81,40.89,40.78,40.87,46600.0
2008-08-01 13:05:00,40.87,41.0,40.86,41.0,49900.0,40.87,41.0,40.86,41.0,49900.0
2008-08-01 13:10:00,41.0,41.02,40.98,41.0,34400.0,41.0,41.02,40.98,41.0,34400.0
2008-08-01 13:15:00,40.99,41.12,40.98,41.09,51400.0,40.99,41.12,40.98,41.09,51400.0
2008-08-01 13:20:00,41.1,41.1,41.02,41.1,37600.0,41.1,41.1,41.02,41.1,37600.0
2008-08-01 13:25:00,41.1,41.19,41.08,41.15,55900.0,41.1,41.19,41.08,41.15,55900.0
2008-08-01 13:30:00,41.15,41.2,41.08,41.13,67100.0,41.15,41.2,41.08,41.13,67100.0
2008-08-01 13:35:00,41.11,41.2,41.09,41.19,62000.0,41.11,41.2,41.09,41.19,62000.0
2008-08-01 13:40:00,41.2,41.23,41.17,41.22,46700.0,41.2,41.23,41.17,41.22,46700.0
2008-08-01 13:45:00,41.23,41.31,41.18,41.27,71600.0,41.23,41.31,41.18,41.27,71600.0
2008-08-01 13:50:00,41.27,41.35,41.25,41.27,71700.0,41.27,41.35,41.25,41.27,71700.0
2008-08-01 13:55:00,41.28,41.31,41.24,41.26,46400.0,41.28,41.31,41.24,41.26,46400.0
2008-08-01 14:00:00,41.26,41.32,41.1,41.12,143800.0,41.26,41.32,41.1,41.12,143800.0
2008-08-01 14:05:00,41.12,41.18,41.08,41.15,55600.0,41.12,41.18,41.08,41.15,55600.0
2008-08-01 14:10:00,41.15,41.16,41.03,41.08,73000.0,41.15,41.16,41.03,41.08,73000.0
2008-08-01 14:15:00,41.08,41.22,41.02,41.16,77500.0,41.08,41.22,41.02,41.16,77500.0
2008-08-01 14:20:00,41.16,41.25,41.16,41.21,42400.0,41.16,41.25,41.16,41.21,42400.0
2008-08-01 14:25:00,41.23,41.32,41.21,41.29,62000.0,41.23,41.32,41.21,41.29,62000.0
2008-08-01 14:30:00,41.3,41.34,41.25,41.32,69400.0,41.3,41.34,41.25,41.32,69400.0
2008-08-01 14:35:00,41.32,41.33,41.26,41.31,47200.0,41.32,41.33,41.26,41.31,47200.0
2008-08-01 14:40:00,41.3,41.41,41.22,41.39,77400.0,41.3,41.41,41.22,41.39,77400.0
2008-08-01 14:45:00,41.4,41.5,41.37,41.5,104000.0,41.4,41.5,41.37,41.5,104000.0
2008-08-01 14:50:00,41.49,41.5,41.39,41.41,43000.0,41.49,41.5,41.39,41.41,43000.0
2008-08-01 14:55:00,41.44,41.47,41.41,41.42,45800.0,41.44,41.47,41.41,41.42,45800.0
2008-08-01 15:00:00,41.41,41.51,41.32,41.35,78800.0,41.41,41.51,41.32,41.35,78800.0
2008-08-01 15:05:00,41.35,41.36,41.25,41.33,64100.0,41.35,41.36,41.25,41.33,64100.0
2008-08-01 15:10:00,41.34,41.42,41.33,41.38,61900.0,41.34,41.42,41.33,41.38,61900.0
2008-08-01 15:15:00,41.39,41.4,41.28,41.32,78500.0,41.39,41.4,41.28,41.32,78500.0
2008-08-01 15:20:00,41.33,41.39,41.33,41.36,74200.0,41.33,41.39,41.33,41.36,74200.0
2008-08-01 15:25:00,41.35,41.38,41.32,41.35,73800.0,41.35,41.38,41.32,41.35,73800.0
2008-08-01 15:30:00,41.35,41.43,41.28,41.37,103900.0,41.35,41.43,41.28,41.37,103900.0
2008-08-01 15:35:00,41.37,41.46,41.36,41.44,81200.0,41.37,41.46,41.36,41.44,81200.0
2008-08-01 15:40:00,41.44,41.49,41.39,41.47,84700.0,41.44,41.49,41.39,41.47,84700.0
2008-08-01 15:45:00,41.47,41.49,41.35,41.35,155100.0,41.47,41.49,41.35,41.35,155100.0
2008-08-01 15:50:00,41.35,41.35,41.27,41.3,159900.0,41.35,41.35,41.27,41.3,159900.0
2008-08-01 15:55:00,41.3,41.31,41.17,41.24,316200.0,41.3,41.31,41.17,41.24,316200.0
2008-08-04 09:30:00,41.25,41.49,40.61,40.94,62200.0,41.25,41.49,40.61,40.94,62200.0
2008-08-04 09:35:00,40.94,41.13,40.8,40.83,21000.0,40.94,41.13,40.8,40.83,21000.0
2008-08-04 09:40:00,40.83,41.13,40.66,40.83,37100.0,40.83,41.13,40.66,40.83,37100.0
2008-08-04 09:45:00,40.83,40.83,40.7,40.77,32500.0,40.83,40.83,40.7,40.77,32500.0
2008-08-04 09:50:00,40.79,40.97,40.74,40.85,36800.0,40.79,40.97,40.74,40.85,36800.0
2008-08-04 09:55:00,40.85,40.93,40.85,40.92,23200.0,40.85,40.93,40.85,40.92,23200.0
2008-08-04 10:00:00,40.97,41.0,40.76,40.82,31500.0,40.97,41.0,40.76,40.82,31500.0
2008-08-04 10:05:00,40.83,40.9,40.79,40.82,14200.0,40.83,40.9,40.79,40.82,14200.0
2008-08-04 10:10:00,40.82,40.87,40.74,40.76,27900.0,40.82,40.87,40.74,40.76,27900.0
2008-08-04 10:15:00,40.77,40.81,40.73,40.77,30600.0,40.77,40.81,40.73,40.77,30600.0
2008-08-04 10:20:00,40.77,40.93,40.77,40.85,29700.0,40.77,40.93,40.77,40.85,29700.0
2008-08-04 10:25:00,40.84,40.99,40.82,40.92,25900.0,40.84,40.99,40.82,40.92,25900.0
2008-08-04 10:30:00,40.92,41.02,40.91,41.0,25200.0,40.92,41.02,40.91,41.0,25200.0
2008-08-04 10:35:00,41.01,41.05,40.99,41.0,31800.0,41.01,41.05,40.99,41.0,31800.0
2008-08-04 10:40:00,41.0,41.09,40.89,40.89,43700.0,41.0,41.09,40.89,40.89,43700.0
2008-08-04 10:45:00,40.9,41.03,40.78,40.98,91700.0,40.9,41.03,40.78,40.98,91700.0
2008-08-04 10:50:00,40.98,41.03,40.92,40.94,34500.0,40.98,41.03,40.92,40.94,34500.0
2008-08-04 10:55:00,40.94,40.96,40.89,40.9,18500.0,40.94,40.96,40.89,40.9,18500.0
2008-08-04 11:00:00,40.89,40.9,40.81,40.9,33500.0,40.89,40.9,40.81,40.9,33500.0
2008-08-04 11:05:00,40.91,40.96,40.88,40.95,15300.0,40.91,40.96,40.88,40.95,15300.0
2008-08-04 11:10:00,40.96,40.97,40.88,40.89,19000.0,40.96,40.97,40.88,40.89,19000.0
2008-08-04 11:15:00,40.88,41.01,40.86,40.97,26600.0,40.88,41.01,40.86,40.97,26600.0
2008-08-04 11:20:00,40.97,41.03,40.95,41.02,22700.0,40.97,41.03,40.95,41.02,22700.0
2008-08-04 11:25:00,41.02,41.14,41.01,41.07,29700.0,41.02,41.14,41.01,41.07,29700.0
2008-08-04 11:30:00,41.07,41.32,41.06,41.3,69100.0,41.07,41.32,41.06,41.3,69100.0
2008-08-04 11:35:00,41.3,41.31,41.21,41.3,49200.0,41.3,41.31,41.21,41.3,49200.0
2008-08-04 11:40:00,41.29,41.43,41.24,41.39,68200.0,41.29,41.43,41.24,41.39,68200.0
2008-08-04 11:45:00,41.4,41.4,41.21,41.24,26600.0,41.4,41.4,41.21,41.24,26600.0
2008-08-04 11:50:00,41.22,41.33,41.22,41.33,32000.0,41.22,41.33,41.22,41.33,32000.0
2008-08-04 11:55:00,41.33,41.41,41.33,41.39,30900.0,41.33,41.41,41.33,41.39,30900.0
2008-08-04 12:00:00,41.39,41.39,41.23,41.23,15900.0,41.39,41.39,41.23,41.23,15900.0
2008-08-04 12:05:00,41.24,41.29,41.2,41.24,16600.0,41.24,41.29,41.2,41.24,16600.0
2008-08-04 12:10:00,41.22,41.37,41.21,41.3,37000.0,41.22,41.37,41.21,41.3,37000.0
2008-08-04 12:15:00,41.31,41.35,41.25,41.25,40300.0,41.31,41.35,41.25,41.25,40300.0
2008-08-04 12:20:00,41.24,41.27,41.16,41.18,25300.0,41.24,41.27,41.16,41.18,25300.0
2008-08-04 12:25:00,41.18,41.29,41.16,41.24,27300.0,41.18,41.29,41.16,41.24,27300.0
2008-08-04 12:30:00,41.25,41.32,41.23,41.31,13900.0,41.25,41.32,41.23,41.31,13900.0
2008-08-04 12:35:00,41.31,41.31,41.19,41.2,28000.0,41.31,41.31,41.19,41.2,28000.0
2008-08-04 12:40:00,41.2,41.24,41.17,41.24,17200.0,41.2,41.24,41.17,41.24,17200.0
2008-08-04 12:45:00,41.23,41.23,41.11,41.11,13700.0,41.23,41.23,41.11,41.11,13700.0
2008-08-04 12:50:00,41.11,41.19,41.11,41.16,17700.0,41.11,41.19,41.11,41.16,17700.0
2008-08-04 12:55:00,41.15,41.16,41.1,41.1,15100.0,41.15,41.16,41.1,41.1,15100.0
2008-08-04 13:00:00,41.1,41.15,41.05,41.14,36400.0,41.1,41.15,41.05,41.14,36400.0
2008-08-04 13:05:00,41.14,41.19,41.1,41.19,18100.0,41.14,41.19,41.1,41.19,18100.0
2008-08-04 13:10:00,41.19,41.22,41.15,41.17,15000.0,41.19,41.22,41.15,41.17,15000.0
2008-08-04 13:15:00,41.17,41.27,41.17,41.19,20500.0,41.17,41.27,41.17,41.19,20500.0
2008-08-04 13:20:00,41.19,41.26,41.16,41.25,54600.0,41.19,41.26,41.16,41.25,54600.0
2008-08-04 13:25:00,41.25,41.32,41.25,41.3,54100.0,41.25,41.32,41.25,41.3,54100.0
2008-08-04 13:30:00,41.3,41.33,41.26,41.28,45200.0,41.3,41.33,41.26,41.28,45200.0
2008-08-04 13:35:00,41.28,41.31,41.24,41.28,25800.0,41.28,41.31,41.24,41.28,25800.0
2008-08-04 13:40:00,41.31,41.33,41.29,41.3,14100.0,41.31,41.33,41.29,41.3,14100.0
2008-08-04 13:45:00,41.3,41.3,41.22,41.28,20700.0,41.3,41.3,41.22,41.28,20700.0
2008-08-04 13:50:00,41.29,41.36,41.29,41.32,50300.0,41.29,41.36,41.29,41.32,50300.0
2008-08-04 13:55:00,41.33,41.36,41.31,41.31,40500.0,41.33,41.36,41.31,41.31,40500.0
2008-08-04 14:00:00,41.31,41.36,41.26,41.35,30500.0,41.31,41.36,41.26,41.35,30500.0
2008-08-04 14:05:00,41.35,41.39,41.31,41.33,24400.0,41.35,41.39,41.31,41.33,24400.0
2008-08-04 14:10:00,41.32,41.39,41.3,41.38,33500.0,41.32,41.39,41.3,41.38,33500.0
2008-08-04 14:15:00,41.38,41.45,41.35,41.41,46900.0,41.38,41.45,41.35,41.41,46900.0
2008-08-04 14:20:00,41.42,41.54,41.42,41.48,73200.0,41.42,41.54,41.42,41.48,73200.0
2008-08-04 14:25:00,41.5,41.57,41.45,41.56,55000.0,41.5,41.57,41.45,41.56,55000.0
2008-08-04 14:30:00,41.57,41.64,41.55,41.57,84800.0,41.57,41.64,41.55,41.57,84800.0
2008-08-04 14:35:00,41.58,41.6,41.49,41.52,59000.0,41.58,41.6,41.49,41.52,59000.0
2008-08-04 14:40:00,41.52,41.6,41.5,41.57,51700.0,41.52,41.6,41.5,41.57,51700.0
2008-08-04 14:45:00,41.58,41.63,41.5,41.51,41100.0,41.58,41.63,41.5,41.51,41100.0
2008-08-04 14:50:00,41.5,41.59,41.48,41.55,31800.0,41.5,41.59,41.48,41.55,31800.0
2008-08-04 14:55:00,41.55,41.57,41.48,41.54,26800.0,41.55,41.57,41.48,41.54,26800.0
2008-08-04 15:00:00,41.54,41.55,41.47,41.49,40500.0,41.54,41.55,41.47,41.49,40500.0
2008-08-04 15:05:00,41.5,41.59,41.46,41.58,75200.0,41.5,41.59,41.46,41.58,75200.0
2008-08-04 15:10:00,41.58,41.62,41.57,41.58,41900.0,41.58,41.62,41.57,41.58,41900.0
2008-08-04 15:15:00,41.58,41.63,41.57,41.59,81100.0,41.58,41.63,41.57,41.59,81100.0
2008-08-04 15:20:00,41.58,41.59,41.49,41.57,72700.0,41.58,41.59,41.49,41.57,72700.0
2008-08-04 15:25:00,41.58,41.62,41.52,41.52,64300.0,41.58,41.62,41.52,41.52,64300.0
2008-08-04 15:30:00,41.52,41.61,41.48,41.58,60800.0,41.52,41.61,41.48,41.58,60800.0
2008-08-04 15:35:00,41.58,41.61,41.54,41.59,63100.0,41.58,41.61,41.54,41.59,63100.0
2008-08-04 15:40:00,41.59,41.59,41.26,41.33,163300.0,41.59,41.59,41.26,41.33,163300.0
2008-08-04 15:45:00,41.33,41.37,41.25,41.3,147800.0,41.33,41.37,41.25,41.3,147800.0
2008-08-04 15:50:00,41.31,41.34,41.24,41.34,154300.0,41.31,41.34,41.24,41.34,154300.0
2008-08-04 15:55:00,41.34,41.39,41.29,41.29,144700.0,41.34,41.39,41.29,41.29,144700.0
2008-08-05 09:30:00,41.35,41.8,41.35,41.59,63000.0,41.35,41.8,41.35,41.59,63000.0
2008-08-05 09:35:00,41.62,41.73,41.55,41.58,30300.0,41.62,41.73,41.55,41.58,30300.0
2008-08-05 09:40:00,41.59,41.59,41.49,41.55,82100.0,41.59,41.59,41.49,41.55,82100.0
2008-08-05 09:45:00,41.53,41.54,41.33,41.36,30400.0,41.53,41.54,41.33,41.36,30400.0
2008-08-05 09:50:00,41.36,41.51,41.36,41.42,22200.0,41.36,41.51,41.36,41.42,22200.0
2008-08-05 09:55:00,41.43,41.72,41.4,41.7,67500.0,41.43,41.72,41.4,41.7,67500.0
2008-08-05 10:00:00,41.71,41.8,41.68,41.74,80300.0,41.71,41.8,41.68,41.74,80300.0
2008-08-05 10:05:00,41.75,41.78,41.65,41.69,55600.0,41.75,41.78,41.65,41.69,55600.0
2008-08-05 10:10:00,41.7,41.79,41.66,41.7,125600.0,41.7,41.79,41.66,41.7,125600.0
2008-08-05 10:15:00,41.7,41.88,41.65,41.86,89500.0,41.7,41.88,41.65,41.86,89500.0
2008-08-05 10:20:00,41.86,41.87,41.77,41.77,61000.0,41.86,41.87,41.77,41.77,61000.0
2008-08-05 10:25:00,41.77,41.83,41.7,41.72,40800.0,41.77,41.83,41.7,41.72,40800.0
2008-08-05 10:30:00,41.73,41.83,41.68,41.8,53000.0,41.73,41.83,41.68,41.8,53000.0
2008-08-05 10:35:00,41.81,41.94,41.81,41.91,59400.0,41.81,41.94,41.81,41.91,59400.0
2008-08-05 10:40:00,41.92,41.99,41.91,41.95,48600.0,41.92,41.99,41.91,41.95,48600.0
2008-08-05 10:45:00,41.96,41.98,41.92,41.97,34900.0,41.96,41.98,41.92,41.97,34900.0
2008-08-05 10:50:00,41.97,42.06,41.97,42.03,99600.0,41.97,42.06,41.97,42.03,99600.0
2008-08-05 10:55:00,42.03,42.09,41.96,42.09,56600.0,42.03,42.09,41.96,42.09,56600.0
2008-08-05 11:00:00,42.1,42.38,42.08,42.37,250200.0,42.1,42.38,42.08,42.37,250200.0
2008-08-05 11:05:00,42.36,42.36,42.24,42.33,105200.0,42.36,42.36,42.24,42.33,105200.0
2008-08-05 11:10:00,42.34,42.35,42.25,42.33,103400.0,42.34,42.35,42.25,42.33,103400.0
2008-08-05 11:15:00,42.34,42.42,42.33,42.4,185600.0,42.34,42.42,42.33,42.4,185600.0
2008-08-05 11:20:00,42.39,42.48,42.36,42.4,188500.0,42.39,42.48,42.36,42.4,188500.0
2008-08-05 11:25:00,42.4,42.45,42.38,42.44,67100.0,42.4,42.45,42.38,42.44,67100.0
2008-08-05 11:30:00,42.44,42.5,42.44,42.47,146900.0,42.44,42.5,42.44,42.47,146900.0
2008-08-05 11:35:00,42.48,42.48,42.4,42.4,100100.0,42.48,42.48,42.4,42.4,100100.0
2008-08-05 11:40:00,42.41,42.45,42.38,42.43,47600.0,42.41,42.45,42.38,42.43,47600.0
2008-08-05 11:45:00,42.43,42.47,42.42,42.47,40700.0,42.43,42.47,42.42,42.47,40700.0
2008-08-05 11:50:00,42.46,42.47,42.4,42.42,52000.0,42.46,42.47,42.4,42.42,52000.0
2008-08-05 11:55:00,42.42,42.46,42.39,42.45,90200.0,42.42,42.46,42.39,42.45,90200.0
2008-08-05 12:00:00,42.44,42.45,42.38,42.43,23900.0,42.44,42.45,42.38,42.43,23900.0
2008-08-05 12:05:00,42.43,42.47,42.43,42.44,22600.0,42.43,42.47,42.43,42.44,22600.0
2008-08-05 12:10:00,42.44,42.51,42.43,42.49,52100.0,42.44,42.51,42.43,42.49,52100.0
2008-08-05 12:15:00,42.49,42.54,42.48,42.51,52600.0,42.49,42.54,42.48,42.51,52600.0
2008-08-05 12:20:00,42.51,42.52,42.47,42.5,47600.0,42.51,42.52,42.47,42.5,47600.0
2008-08-05 12:25:00,42.5,42.63,42.49,42.6,66600.0,42.5,42.63,42.49,42.6,66600.0
2008-08-05 12:30:00,42.6,42.62,42.59,42.61,41000.0,42.6,42.62,42.59,42.61,41000.0
2008-08-05 12:35:00,42.62,42.7,42.62,42.66,146000.0,42.62,42.7,42.62,42.66,146000.0
2008-08-05 12:40:00,42.67,42.67,42.62,42.64,25900.0,42.67,42.67,42.62,42.64,25900.0
2008-08-05 12:45:00,42.65,42.65,42.56,42.6,39500.0,42.65,42.65,42.56,42.6,39500.0
2008-08-05 12:50:00,42.62,42.62,42.53,42.57,66400.0,42.62,42.62,42.53,42.57,66400.0
2008-08-05 12:55:00,42.57,42.61,42.55,42.58,15700.0,42.57,42.61,42.55,42.58,15700.0
2008-08-05 13:00:00,42.59,42.65,42.56,42.63,41000.0,42.59,42.65,42.56,42.63,41000.0
2008-08-05 13:05:00,42.63,42.65,42.56,42.56,42300.0,42.63,42.65,42.56,42.56,42300.0
2008-08-05 13:10:00,42.57,42.59,42.54,42.57,34400.0,42.57,42.59,42.54,42.57,34400.0
2008-08-05 13:15:00,42.57,42.61,42.56,42.6,42000.0,42.57,42.61,42.56,42.6,42000.0
2008-08-05 13:20:00,42.61,42.65,42.58,42.64,56600.0,42.61,42.65,42.58,42.64,56600.0
2008-08-05 13:25:00,42.65,42.69,42.62,42.69,45700.0,42.65,42.69,42.62,42.69,45700.0
2008-08-05 13:30:00,42.68,42.71,42.67,42.69,53900.0,42.68,42.71,42.67,42.69,53900.0
2008-08-05 13:35:00,42.69,42.76,42.68,42.75,60400.0,42.69,42.76,42.68,42.75,60400.0
2008-08-05 13:40:00,42.76,42.87,42.75,42.86,93200.0,42.76,42.87,42.75,42.86,93200.0
2008-08-05 13:45:00,42.86,42.91,42.86,42.91,89300.0,42.86,42.91,42.86,42.91,89300.0
2008-08-05 13:50:00,42.91,42.91,42.78,42.8,78900.0,42.91,42.91,42.78,42.8,78900.0
2008-08-05 13:55:00,42.81,42.84,42.75,42.84,74000.0,42.81,42.84,42.75,42.84,74000.0
2008-08-05 14:00:00,42.83,42.86,42.79,42.85,67100.0,42.83,42.86,42.79,42.85,67100.0
2008-08-05 14:05:00,42.85,42.87,42.81,42.82,60200.0,42.85,42.87,42.81,42.82,60200.0
2008-08-05 14:10:00,42.83,42.83,42.51,42.67,189300.0,42.83,42.83,42.51,42.67,189300.0
2008-08-05 14:15:00,42.67,42.97,42.62,42.74,185100.0,42.67,42.97,42.62,42.74,185100.0
2008-08-05 14:20:00,42.76,42.78,42.44,42.61,199400.0,42.76,42.78,42.44,42.61,199400.0
2008-08-05 14:25:00,42.62,42.9,42.61,42.89,116800.0,42.62,42.9,42.61,42.89,116800.0
2008-08-05 14:30:00,42.91,42.97,42.86,42.96,97000.0,42.91,42.97,42.86,42.96,97000.0
2008-08-05 14:35:00,42.97,42.98,42.81,42.81,103200.0,42.97,42.98,42.81,42.81,103200.0
2008-08-05 14:40:00,42.81,43.0,42.79,42.99,129500.0,42.81,43.0,42.79,42.99,129500.0
2008-08-05 14:45:00,42.99,43.12,42.98,43.08,151100.0,42.99,43.12,42.98,43.08,151100.0
2008-08-05 14:50:00,43.08,43.08,42.98,43.04,78400.0,43.08,43.08,42.98,43.04,78400.0
2008-08-05 14:55:00,43.04,43.06,42.97,42.98,72600.0,43.04,43.06,42.97,42.98,72600.0
2008-08-05 15:00:00,42.99,43.06,42.96,43.06,89900.0,42.99,43.06,42.96,43.06,89900.0
2008-08-05 15:05:00,43.05,43.13,42.99,43.11,166800.0,43.05,43.13,42.99,43.11,166800.0
2008-08-05 15:10:00,43.1,43.16,43.1,43.15,124200.0,43.1,43.16,43.1,43.15,124200.0
2008-08-05 15:15:00,43.16,43.19,43.09,43.1,155500.0,43.16,43.19,43.09,43.1,155500.0
2008-08-05 15:20:00,43.1,43.22,43.1,43.12,193300.0,43.1,43.22,43.1,43.12,193300.0
2008-08-05 15:25:00,43.12,43.19,43.07,43.18,135100.0,43.12,43.19,43.07,43.18,135100.0
2008-08-05 15:30:00,43.18,43.19,43.04,43.06,134900.0,43.18,43.19,43.04,43.06,134900.0
2008-08-05 15:35:00,43.06,43.11,43.01,43.06,129000.0,43.06,43.11,43.01,43.06,129000.0
2008-08-05 15:40:00,43.06,43.25,43.06,43.25,251300.0,43.06,43.25,43.06,43.25,251300.0
2008-08-05 15:45:00,43.25,43.36,43.19,43.35,246700.0,43.25,43.36,43.19,43.35,246700.0
2008-08-05 15:50:00,43.35,43.41,43.35,43.38,281800.0,43.35,43.41,43.35,43.38,281800.0
2008-08-05 15:55:00,43.37,43.38,43.31,43.36,269300.0,43.37,43.38,43.31,43.36,269300.0
2008-08-06 09:30:00,43.1,43.35,42.96,43.28,138700.0,43.1,43.35,42.96,43.28,138700.0
2008-08-06 09:35:00,43.33,43.37,43.22,43.3,40100.0,43.33,43.37,43.22,43.3,40100.0
2008-08-06 09:40:00,43.3,43.41,43.21,43.35,45400.0,43.3,43.41,43.21,43.35,45400.0
2008-08-06 09:45:00,43.35,43.4,43.16,43.24,63900.0,43.35,43.4,43.16,43.24,63900.0
2008-08-06 09:50:00,43.21,43.32,43.17,43.19,97100.0,43.21,43.32,43.17,43.19,97100.0
2008-08-06 09:55:00,43.2,43.22,43.16,43.16,92500.0,43.2,43.22,43.16,43.16,92500.0
2008-08-06 10:00:00,43.16,43.19,42.93,43.02,137800.0,43.16,43.19,42.93,43.02,137800.0
2008-08-06 10:05:00,43.03,43.04,42.96,43.0,61200.0,43.03,43.04,42.96,43.0,61200.0
2008-08-06 10:10:00,43.01,43.07,42.96,43.06,49000.0,43.01,43.07,42.96,43.06,49000.0
2008-08-06 10:15:00,43.07,43.09,42.97,43.01,53200.0,43.07,43.09,42.97,43.01,53200.0
2008-08-06 10:20:00,43.01,43.04,42.91,42.97,47000.0,43.01,43.04,42.91,42.97,47000.0
2008-08-06 10:25:00,42.97,42.99,42.85,42.85,49300.0,42.97,42.99,42.85,42.85,49300.0
2008-08-06 10:30:00,42.86,42.89,42.61,42.79,137800.0,42.86,42.89,42.61,42.79,137800.0
2008-08-06 10:35:00,42.82,42.99,42.77,42.88,90200.0,42.82,42.99,42.77,42.88,90200.0
2008-08-06 10:40:00,42.88,42.9,42.76,42.79,44400.0,42.88,42.9,42.76,42.79,44400.0
2008-08-06 10:45:00,42.79,43.01,42.78,42.98,67200.0,42.79,43.01,42.78,42.98,67200.0
2008-08-06 10:50:00,42.98,43.08,42.96,42.97,98000.0,42.98,43.08,42.96,42.97,98000.0
2008-08-06 10:55:00,42.98,43.0,42.83,42.84,66800.0,42.98,43.0,42.83,42.84,66800.0
2008-08-06 11:00:00,42.82,42.88,42.71,42.87,59700.0,42.82,42.88,42.71,42.87,59700.0
2008-08-06 11:05:00,42.87,42.97,42.87,42.94,31600.0,42.87,42.97,42.87,42.94,31600.0
2008-08-06 11:10:00,42.95,43.06,42.93,43.04,31600.0,42.95,43.06,42.93,43.04,31600.0
2008-08-06 11:15:00,43.03,43.16,43.03,43.11,39700.0,43.03,43.16,43.03,43.11,39700.0
2008-08-06 11:20:00,43.1,43.12,43.05,43.09,50700.0,43.1,43.12,43.05,43.09,50700.0
2008-08-06 11:25:00,43.11,43.39,43.1,43.38,115700.0,43.11,43.39,43.1,43.38,115700.0
2008-08-06 11:30:00,43.38,43.42,43.31,43.33,74000.0,43.38,43.42,43.31,43.33,74000.0
2008-08-06 11:35:00,43.33,43.5,43.32,43.47,86100.0,43.33,43.5,43.32,43.47,86100.0
2008-08-06 11:40:00,43.47,43.47,43.39,43.44,34400.0,43.47,43.47,43.39,43.44,34400.0
2008-08-06 11:45:00,43.44,43.46,43.38,43.4,56200.0,43.44,43.46,43.38,43.4,56200.0
2008-08-06 11:50:00,43.4,43.41,43.28,43.35,50300.0,43.4,43.41,43.28,43.35,50300.0
2008-08-06 11:55:00,43.34,43.46,43.31,43.45,50000.0,43.34,43.46,43.31,43.45,50000.0
2008-08-06 12:00:00,43.44,43.49,43.42,43.49,78300.0,43.44,43.49,43.42,43.49,78300.0
2008-08-06 12:05:00,43.48,43.57,43.46,43.53,81200.0,43.48,43.57,43.46,43.53,81200.0
2008-08-06 12:10:00,43.53,43.54,43.41,43.41,26500.0,43.53,43.54,43.41,43.41,26500.0
2008-08-06 12:15:00,43.41,43.42,43.33,43.35,43600.0,43.41,43.42,43.33,43.35,43600.0
2008-08-06 12:20:00,43.35,43.51,43.35,43.5,43200.0,43.35,43.51,43.35,43.5,43200.0
2008-08-06 12:25:00,43.5,43.53,43.48,43.51,37000.0,43.5,43.53,43.48,43.51,37000.0
2008-08-06 12:30:00,43.51,43.52,43.48,43.52,30500.0,43.51,43.52,43.48,43.52,30500.0
2008-08-06 12:35:00,43.5,43.55,43.48,43.53,39500.0,43.5,43.55,43.48,43.53,39500.0
2008-08-06 12:40:00,43.53,43.65,43.53,43.61,46100.0,43.53,43.65,43.53,43.61,46100.0
2008-08-06 12:45:00,43.62,43.62,43.51,43.55,77700.0,43.62,43.62,43.51,43.55,77700.0
2008-08-06 12:50:00,43.55,43.55,43.39,43.39,77400.0,43.55,43.55,43.39,43.39,77400.0
2008-08-06 12:55:00,43.4,43.4,43.33,43.38,26900.0,43.4,43.4,43.33,43.38,26900.0
2008-08-06 13:00:00,43.38,43.4,43.3,43.38,33300.0,43.38,43.4,43.3,43.38,33300.0
2008-08-06 13:05:00,43.38,43.43,43.38,43.4,26300.0,43.38,43.43,43.38,43.4,26300.0
2008-08-06 13:10:00,43.4,43.41,43.32,43.34,32800.0,43.4,43.41,43.32,43.34,32800.0
2008-08-06 13:15:00,43.33,43.35,43.29,43.34,59300.0,43.33,43.35,43.29,43.34,59300.0
2008-08-06 13:20:00,43.34,43.36,43.28,43.34,41700.0,43.34,43.36,43.28,43.34,41700.0
2008-08-06 13:25:00,43.35,43.36,43.29,43.34,109600.0,43.35,43.36,43.29,43.34,109600.0
2008-08-06 13:30:00,43.34,43.4,43.33,43.38,176700.0,43.34,43.4,43.33,43.38,176700.0
2008-08-06 13:35:00,43.38,43.4,43.32,43.32,90100.0,43.38,43.4,43.32,43.32,90100.0
2008-08-06 13:40:00,43.32,43.33,43.25,43.28,58000.0,43.32,43.33,43.25,43.28,58000.0
2008-08-06 13:45:00,43.28,43.34,43.21,43.29,68300.0,43.28,43.34,43.21,43.29,68300.0
2008-08-06 13:50:00,43.28,43.28,43.15,43.19,57700.0,43.28,43.28,43.15,43.19,57700.0
2008-08-06 13:55:00,43.2,43.31,43.2,43.31,41200.0,43.2,43.31,43.2,43.31,41200.0
2008-08-06 14:00:00,43.32,43.37,43.27,43.36,82800.0,43.32,43.37,43.27,43.36,82800.0
2008-08-06 14:05:00,43.35,43.36,43.31,43.33,74300.0,43.35,43.36,43.31,43.33,74300.0
2008-08-06 14:10:00,43.32,43.41,43.32,43.4,48500.0,43.32,43.41,43.32,43.4,48500.0
2008-08-06 14:15:00,43.41,43.48,43.4,43.47,86100.0,43.41,43.48,43.4,43.47,86100.0
2008-08-06 14:20:00,43.46,43.47,43.43,43.43,63600.0,43.46,43.47,43.43,43.43,63600.0
2008-08-06 14:25:00,43.43,43.48,43.43,43.44,78600.0,43.43,43.48,43.43,43.44,78600.0
2008-08-06 14:30:00,43.44,43.55,43.44,43.52,53600.0,43.44,43.55,43.44,43.52,53600.0
2008-08-06 14:35:00,43.51,43.53,43.45,43.46,109700.0,43.51,43.53,43.45,43.46,109700.0
2008-08-06 14:40:00,43.46,43.5,43.45,43.5,46500.0,43.46,43.5,43.45,43.5,46500.0
2008-08-06 14:45:00,43.5,43.65,43.5,43.65,79600.0,43.5,43.65,43.5,43.65,79600.0
2008-08-06 14:50:00,43.65,43.77,43.64,43.72,109600.0,43.65,43.77,43.64,43.72,109600.0
2008-08-06 14:55:00,43.72,43.72,43.58,43.63,63300.0,43.72,43.72,43.58,43.63,63300.0
2008-08-06 15:00:00,43.63,43.72,43.62,43.7,79400.0,43.63,43.72,43.62,43.7,79400.0
2008-08-06 15:05:00,43.71,43.74,43.67,43.67,66200.0,43.71,43.74,43.67,43.67,66200.0
2008-08-06 15:10:00,43.68,43.72,43.62,43.69,72800.0,43.68,43.72,43.62,43.69,72800.0
2008-08-06 15:15:00,43.69,43.69,43.55,43.63,80700.0,43.69,43.69,43.55,43.63,80700.0
2008-08-06 15:20:00,43.63,43.68,43.58,43.59,84700.0,43.63,43.68,43.58,43.59,84700.0
2008-08-06 15:25:00,43.58,43.58,43.53,43.55,62800.0,43.58,43.58,43.53,43.55,62800.0
2008-08-06 15:30:00,43.54,43.55,43.43,43.45,188900.0,43.54,43.55,43.43,43.45,188900.0
2008-08-06 15:35:00,43.45,43.52,43.44,43.5,88300.0,43.45,43.52,43.44,43.5,88300.0
2008-08-06 15:40:00,43.51,43.55,43.49,43.5,81600.0,43.51,43.55,43.49,43.5,81600.0
2008-08-06 15:45:00,43.51,43.53,43.5,43.51,109900.0,43.51,43.53,43.5,43.51,109900.0
2008-08-06 15:50:00,43.51,43.58,43.51,43.57,125600.0,43.51,43.58,43.51,43.57,125600.0
2008-08-06 15:55:00,43.56,43.62,43.53,43.53,210500.0,43.56,43.62,43.53,43.53,210500.0
2008-08-07 09:30:00,43.07,43.95,43.07,43.8,139500.0,43.07,43.95,43.07,43.8,139500.0
2008-08-07 09:35:00,43.83,43.83,43.38,43.53,63200.0,43.83,43.83,43.38,43.53,63200.0
2008-08-07 09:40:00,43.52,43.54,43.35,43.37,90000.0,43.52,43.54,43.35,43.37,90000.0
2008-08-07 09:45:00,43.38,43.43,43.22,43.38,104200.0,43.38,43.43,43.22,43.38,104200.0
2008-08-07 09:50:00,43.38,43.41,43.27,43.27,46800.0,43.38,43.41,43.27,43.27,46800.0
2008-08-07 09:55:00,43.28,43.29,43.08,43.21,63400.0,43.28,43.29,43.08,43.21,63400.0
2008-08-07 10:00:00,43.25,43.3,43.1,43.2,80100.0,43.25,43.3,43.1,43.2,80100.0
2008-08-07 10:05:00,43.22,43.26,43.15,43.21,45200.0,43.22,43.26,43.15,43.21,45200.0
2008-08-07 10:10:00,43.2,43.2,42.94,43.03,96400.0,43.2,43.2,42.94,43.03,96400.0
2008-08-07 10:15:00,43.05,43.18,43.04,43.16,45300.0,43.05,43.18,43.04,43.16,45300.0
2008-08-07 10:20:00,43.19,43.24,43.04,43.14,55600.0,43.19,43.24,43.04,43.14,55600.0
2008-08-07 10:25:00,43.12,43.18,43.04,43.1,34300.0,43.12,43.18,43.04,43.1,34300.0
2008-08-07 10:30:00,43.1,43.27,43.04,43.27,25400.0,43.1,43.27,43.04,43.27,25400.0
2008-08-07 10:35:00,43.27,43.3,43.12,43.21,36600.0,43.27,43.3,43.12,43.21,36600.0
2008-08-07 10:40:00,43.21,43.24,43.13,43.2,31600.0,43.21,43.24,43.13,43.2,31600.0
2008-08-07 10:45:00,43.21,43.26,43.15,43.15,25100.0,43.21,43.26,43.15,43.15,25100.0
2008-08-07 10:50:00,43.15,43.17,43.08,43.11,49900.0,43.15,43.17,43.08,43.11,49900.0
2008-08-07 10:55:00,43.1,43.25,43.09,43.23,48900.0,43.1,43.25,43.09,43.23,48900.0
2008-08-07 11:00:00,43.25,43.3,43.09,43.11,42700.0,43.25,43.3,43.09,43.11,42700.0
2008-08-07 11:05:00,43.11,43.25,43.05,43.25,46900.0,43.11,43.25,43.05,43.25,46900.0
2008-08-07 11:10:00,43.25,43.29,43.14,43.18,36100.0,43.25,43.29,43.14,43.18,36100.0
2008-08-07 11:15:00,43.17,43.18,43.03,43.03,42800.0,43.17,43.18,43.03,43.03,42800.0
2008-08-07 11:20:00,43.04,43.09,42.98,43.0,79800.0,43.04,43.09,42.98,43.0,79800.0
2008-08-07 11:25:00,43.0,43.05,43.0,43.03,39100.0,43.0,43.05,43.0,43.03,39100.0
2008-08-07 11:30:00,43.02,43.04,42.95,42.97,48500.0,43.02,43.04,42.95,42.97,48500.0
2008-08-07 11:35:00,42.96,43.06,42.94,43.02,43500.0,42.96,43.06,42.94,43.02,43500.0
2008-08-07 11:40:00,43.02,43.03,42.97,43.0,46900.0,43.02,43.03,42.97,43.0,46900.0
2008-08-07 11:45:00,43.0,43.1,42.98,43.06,52300.0,43.0,43.1,42.98,43.06,52300.0
2008-08-07 11:50:00,43.06,43.15,43.04,43.06,96200.0,43.06,43.15,43.04,43.06,96200.0
2008-08-07 11:55:00,43.06,43.06,42.94,42.95,77400.0,43.06,43.06,42.94,42.95,77400.0
2008-08-07 12:00:00,42.95,43.01,42.93,43.0,39300.0,42.95,43.01,42.93,43.0,39300.0
2008-08-07 12:05:00,43.01,43.02,42.98,43.01,22200.0,43.01,43.02,42.98,43.01,22200.0
2008-08-07 12:10:00,43.01,43.06,42.99,43.06,47100.0,43.01,43.06,42.99,43.06,47100.0
2008-08-07 12:15:00,43.07,43.13,43.05,43.07,55300.0,43.07,43.13,43.05,43.07,55300.0
2008-08-07 12:20:00,43.08,43.16,43.07,43.15,70300.0,43.08,43.16,43.07,43.15,70300.0
2008-08-07 12:25:00,43.15,43.26,43.15,43.25,44900.0,43.15,43.26,43.15,43.25,44900.0
2008-08-07 12:30:00,43.25,43.32,43.2,43.31,72200.0,43.25,43.32,43.2,43.31,72200.0
2008-08-07 12:35:00,43.32,43.37,43.26,43.26,70400.0,43.32,43.37,43.26,43.26,70400.0
2008-08-07 12:40:00,43.26,43.4,43.26,43.27,67700.0,43.26,43.4,43.26,43.27,67700.0
2008-08-07 12:45:00,43.27,43.47,43.26,43.39,56300.0,43.27,43.47,43.26,43.39,56300.0
2008-08-07 12:50:00,43.4,43.48,43.34,43.43,91900.0,43.4,43.48,43.34,43.43,91900.0
2008-08-07 12:55:00,43.43,43.5,43.42,43.45,45500.0,43.43,43.5,43.42,43.45,45500.0
2008-08-07 13:00:00,43.45,43.51,43.43,43.49,66800.0,43.45,43.51,43.43,43.49,66800.0
2008-08-07 13:05:00,43.5,43.5,43.44,43.47,70700.0,43.5,43.5,43.44,43.47,70700.0
2008-08-07 13:10:00,43.48,43.51,43.44,43.49,46900.0,43.48,43.51,43.44,43.49,46900.0
2008-08-07 13:15:00,43.49,43.55,43.48,43.48,65200.0,43.49,43.55,43.48,43.48,65200.0
2008-08-07 13:20:00,43.5,43.51,43.47,43.5,16400.0,43.5,43.51,43.47,43.5,16400.0
2008-08-07 13:25:00,43.5,43.51,43.39,43.45,67800.0,43.5,43.51,43.39,43.45,67800.0
2008-08-07 13:30:00,43.44,43.53,43.44,43.5,73200.0,43.44,43.53,43.44,43.5,73200.0
2008-08-07 13:35:00,43.5,43.6,43.45,43.49,55900.0,43.5,43.6,43.45,43.49,55900.0
2008-08-07 13:40:00,43.49,43.7,43.49,43.68,68700.0,43.49,43.7,43.49,43.68,68700.0
2008-08-07 13:45:00,43.69,43.69,43.56,43.6,53200.0,43.69,43.69,43.56,43.6,53200.0
2008-08-07 13:50:00,43.61,43.62,43.55,43.56,30500.0,43.61,43.62,43.55,43.56,30500.0
2008-08-07 13:55:00,43.56,43.56,43.45,43.45,60000.0,43.56,43.56,43.45,43.45,60000.0
2008-08-07 14:00:00,43.46,43.47,43.4,43.4,46500.0,43.46,43.47,43.4,43.4,46500.0
2008-08-07 14:05:00,43.4,43.44,43.38,43.38,69900.0,43.4,43.44,43.38,43.38,69900.0
2008-08-07 14:10:00,43.39,43.46,43.37,43.43,44900.0,43.39,43.46,43.37,43.43,44900.0
2008-08-07 14:15:00,43.43,43.46,43.39,43.44,49500.0,43.43,43.46,43.39,43.44,49500.0
2008-08-07 14:20:00,43.46,43.48,43.4,43.41,44300.0,43.46,43.48,43.4,43.41,44300.0
2008-08-07 14:25:00,43.42,43.47,43.4,43.45,68600.0,43.42,43.47,43.4,43.45,68600.0
2008-08-07 14:30:00,43.46,43.55,43.44,43.54,42800.0,43.46,43.55,43.44,43.54,42800.0
2008-08-07 14:35:00,43.54,43.56,43.44,43.48,48300.0,43.54,43.56,43.44,43.48,48300.0
2008-08-07 14:40:00,43.48,43.48,43.42,43.43,48000.0,43.48,43.48,43.42,43.43,48000.0
2008-08-07 14:45:00,43.42,43.42,43.24,43.31,96100.0,43.42,43.42,43.24,43.31,96100.0
2008-08-07 14:50:00,43.32,43.34,43.25,43.33,67600.0,43.32,43.34,43.25,43.33,67600.0
2008-08-07 14:55:00,43.35,43.37,43.2,43.21,87400.0,43.35,43.37,43.2,43.21,87400.0
2008-08-07 15:00:00,43.21,43.31,43.19,43.21,126200.0,43.21,43.31,43.19,43.21,126200.0
2008-08-07 15:05:00,43.2,43.34,43.13,43.32,83400.0,43.2,43.34,43.13,43.32,83400.0
2008-08-07 15:10:00,43.32,43.33,43.25,43.32,55600.0,43.32,43.33,43.25,43.32,55600.0
2008-08-07 15:15:00,43.31,43.34,43.27,43.3,72700.0,43.31,43.34,43.27,43.3,72700.0
2008-08-07 15:20:00,43.3,43.31,43.24,43.3,216000.0,43.3,43.31,43.24,43.3,216000.0
2008-08-07 15:25:00,43.3,43.34,43.29,43.31,73800.0,43.3,43.34,43.29,43.31,73800.0
2008-08-07 15:30:00,43.3,43.31,43.11,43.13,159800.0,43.3,43.31,43.11,43.13,159800.0
2008-08-07 15:35:00,43.13,43.22,43.1,43.12,100500.0,43.13,43.22,43.1,43.12,100500.0
2008-08-07 15:40:00,43.11,43.18,43.08,43.17,96500.0,43.11,43.18,43.08,43.17,96500.0
2008-08-07 15:45:00,43.16,43.25,43.15,43.21,184200.0,43.16,43.25,43.15,43.21,184200.0
2008-08-07 15:50:00,43.21,43.21,43.04,43.19,247900.0,43.21,43.21,43.04,43.19,247900.0
2008-08-07 15:55:00,43.19,43.28,43.16,43.25,207700.0,43.19,43.28,43.16,43.25,207700.0
2008-08-08 09:30:00,43.4,43.7,43.34,43.7,88400.0,43.4,43.7,43.34,43.7,88400.0
2008-08-08 09:35:00,43.7,43.94,43.67,43.89,161000.0,43.7,43.94,43.67,43.89,161000.0
2008-08-08 09:40:00,43.89,43.99,43.88,43.96,94800.0,43.89,43.99,43.88,43.96,94800.0
2008-08-08 09:45:00,43.98,44.07,43.9,44.05,185600.0,43.98,44.07,43.9,44.05,185600.0
2008-08-08 09:50:00,44.05,44.57,44.03,44.54,246000.0,44.05,44.57,44.03,44.54,246000.0
2008-08-08 09:55:00,44.54,44.63,44.41,44.54,171100.0,44.54,44.63,44.41,44.54,171100.0
2008-08-08 10:00:00,44.54,44.81,44.48,44.8,200300.0,44.54,44.81,44.48,44.8,200300.0
2008-08-08 10:05:00,44.81,45.1,44.8,45.04,398700.0,44.81,45.1,44.8,45.04,398700.0
2008-08-08 10:10:00,45.02,45.22,44.98,45.2,414000.0,45.02,45.22,44.98,45.2,414000.0
2008-08-08 10:15:00,45.19,45.34,45.13,45.2,203100.0,45.19,45.34,45.13,45.2,203100.0
2008-08-08 10:20:00,45.2,45.22,44.92,45.07,234800.0,45.2,45.22,44.92,45.07,234800.0
2008-08-08 10:25:00,45.06,45.21,45.03,45.16,79500.0,45.06,45.21,45.03,45.16,79500.0
2008-08-08 10:30:00,45.17,45.29,45.02,45.05,138500.0,45.17,45.29,45.02,45.05,138500.0
2008-08-08 10:35:00,45.04,45.13,45.04,45.1,64000.0,45.04,45.13,45.04,45.1,64000.0
2008-08-08 10:40:00,45.1,45.11,45.0,45.0,55600.0,45.1,45.11,45.0,45.0,55600.0
2008-08-08 10:45:00,45.0,45.01,44.9,44.91,77500.0,45.0,45.01,44.9,44.91,77500.0
2008-08-08 10:50:00,44.91,45.03,44.9,45.01,74200.0,44.91,45.03,44.9,45.01,74200.0
2008-08-08 10:55:00,45.02,45.04,44.92,44.97,65200.0,45.02,45.04,44.92,44.97,65200.0
2008-08-08 11:00:00,44.99,45.04,44.97,45.01,47700.0,44.99,45.04,44.97,45.01,47700.0
2008-08-08 11:05:00,45.01,45.01,44.93,44.95,47200.0,45.01,45.01,44.93,44.95,47200.0
2008-08-08 11:10:00,44.97,45.14,44.94,45.11,97500.0,44.97,45.14,44.94,45.11,97500.0
2008-08-08 11:15:00,45.11,45.15,45.02,45.08,41300.0,45.11,45.15,45.02,45.08,41300.0
2008-08-08 11:20:00,45.08,45.1,45.04,45.08,48000.0,45.08,45.1,45.04,45.08,48000.0
2008-08-08 11:25:00,45.08,45.19,45.07,45.09,59300.0,45.08,45.19,45.07,45.09,59300.0
2008-08-08 11:30:00,45.08,45.25,45.06,45.24,38300.0,45.08,45.25,45.06,45.24,38300.0
2008-08-08 11:35:00,45.23,45.25,45.16,45.2,49600.0,45.23,45.25,45.16,45.2,49600.0
2008-08-08 11:40:00,45.2,45.2,45.13,45.15,39300.0,45.2,45.2,45.13,45.15,39300.0
2008-08-08 11:45:00,45.15,45.28,45.14,45.27,99900.0,45.15,45.28,45.14,45.27,99900.0
2008-08-08 11:50:00,45.28,45.29,45.23,45.25,59800.0,45.28,45.29,45.23,45.25,59800.0
2008-08-08 11:55:00,45.24,45.26,45.21,45.24,59100.0,45.24,45.26,45.21,45.24,59100.0
2008-08-08 12:00:00,45.24,45.27,45.05,45.08,86100.0,45.24,45.27,45.05,45.08,86100.0
2008-08-08 12:05:00,45.09,45.1,45.01,45.06,80100.0,45.09,45.1,45.01,45.06,80100.0
2008-08-08 12:10:00,45.05,45.09,44.98,45.03,73400.0,45.05,45.09,44.98,45.03,73400.0
2008-08-08 12:15:00,45.04,45.24,44.99,45.23,72500.0,45.04,45.24,44.99,45.23,72500.0
2008-08-08 12:20:00,45.23,45.27,45.14,45.23,60700.0,45.23,45.27,45.14,45.23,60700.0
2008-08-08 12:25:00,45.23,45.33,45.19,45.22,76300.0,45.23,45.33,45.19,45.22,76300.0
2008-08-08 12:30:00,45.21,45.21,45.08,45.12,78400.0,45.21,45.21,45.08,45.12,78400.0
2008-08-08 12:35:00,45.11,45.18,45.1,45.15,51400.0,45.11,45.18,45.1,45.15,51400.0
2008-08-08 12:40:00,45.14,45.18,45.06,45.1,82200.0,45.14,45.18,45.06,45.1,82200.0
2008-08-08 12:45:00,45.1,45.17,45.09,45.15,41900.0,45.1,45.17,45.09,45.15,41900.0
2008-08-08 12:50:00,45.16,45.23,45.13,45.19,34300.0,45.16,45.23,45.13,45.19,34300.0
2008-08-08 12:55:00,45.19,45.2,45.1,45.14,69300.0,45.19,45.2,45.1,45.14,69300.0
2008-08-08 13:00:00,45.16,45.16,45.08,45.14,94700.0,45.16,45.16,45.08,45.14,94700.0
2008-08-08 13:05:00,45.12,45.14,45.03,45.03,70100.0,45.12,45.14,45.03,45.03,70100.0
2008-08-08 13:10:00,45.03,45.03,44.96,45.0,45000.0,45.03,45.03,44.96,45.0,45000.0
2008-08-08 13:15:00,45.0,45.01,44.96,44.97,45100.0,45.0,45.01,44.96,44.97,45100.0
2008-08-08 13:20:00,44.97,45.04,44.96,45.0,45700.0,44.97,45.04,44.96,45.0,45700.0
2008-08-08 13:25:00,45.0,45.13,44.98,45.12,49600.0,45.0,45.13,44.98,45.12,49600.0
2008-08-08 13:30:00,45.13,45.14,45.03,45.04,54500.0,45.13,45.14,45.03,45.04,54500.0
2008-08-08 13:35:00,45.04,45.04,44.97,45.0,52800.0,45.04,45.04,44.97,45.0,52800.0
2008-08-08 13:40:00,45.0,45.22,44.98,45.0,94800.0,45.0,45.22,44.98,45.0,94800.0
2008-08-08 13:45:00,45.01,45.06,44.99,45.06,41200.0,45.01,45.06,44.99,45.06,41200.0
2008-08-08 13:50:00,45.07,45.1,45.01,45.05,37700.0,45.07,45.1,45.01,45.05,37700.0
2008-08-08 13:55:00,45.06,45.1,45.03,45.04,41100.0,45.06,45.1,45.03,45.04,41100.0
2008-08-08 14:00:00,45.04,45.07,45.02,45.04,68700.0,45.04,45.07,45.02,45.04,68700.0
2008-08-08 14:05:00,45.05,45.1,45.02,45.05,66800.0,45.05,45.1,45.02,45.05,66800.0
2008-08-08 14:10:00,45.06,45.14,45.02,45.07,62700.0,45.06,45.14,45.02,45.07,62700.0
2008-08-08 14:15:00,45.07,45.09,45.05,45.07,58300.0,45.07,45.09,45.05,45.07,58300.0
2008-08-08 14:20:00,45.08,45.21,45.08,45.14,72600.0,45.08,45.21,45.08,45.14,72600.0
2008-08-08 14:25:00,45.14,45.19,45.08,45.18,67500.0,45.14,45.19,45.08,45.18,67500.0
2008-08-08 14:30:00,45.17,45.21,45.12,45.2,45200.0,45.17,45.21,45.12,45.2,45200.0
2008-08-08 14:35:00,45.21,45.23,45.15,45.22,48000.0,45.21,45.23,45.15,45.22,48000.0
2008-08-08 14:40:00,45.22,45.27,45.15,45.16,68000.0,45.22,45.27,45.15,45.16,68000.0
2008-08-08 14:45:00,45.16,45.21,45.13,45.17,56600.0,45.16,45.21,45.13,45.17,56600.0
2008-08-08 14:50:00,45.17,45.2,45.12,45.16,76000.0,45.17,45.2,45.12,45.16,76000.0
2008-08-08 14:55:00,45.16,45.18,45.11,45.17,48500.0,45.16,45.18,45.11,45.17,48500.0
2008-08-08 15:00:00,45.17,45.22,45.15,45.18,72000.0,45.17,45.22,45.15,45.18,72000.0
2008-08-08 15:05:00,45.17,45.21,45.12,45.21,64800.0,45.17,45.21,45.12,45.21,64800.0
2008-08-08 15:10:00,45.2,45.21,45.06,45.09,97000.0,45.2,45.21,45.06,45.09,97000.0
2008-08-08 15:15:00,45.09,45.1,44.93,44.97,162500.0,45.09,45.1,44.93,44.97,162500.0
2008-08-08 15:20:00,44.98,45.06,44.92,44.97,114800.0,44.98,45.06,44.92,44.97,114800.0
2008-08-08 15:25:00,44.97,45.03,44.96,45.0,107100.0,44.97,45.03,44.96,45.0,107100.0
2008-08-08 15:30:00,44.99,45.11,44.97,45.08,108100.0,44.99,45.11,44.97,45.08,108100.0
2008-08-08 15:35:00,45.08,45.2,45.05,45.2,151800.0,45.08,45.2,45.05,45.2,151800.0
2008-08-08 15:40:00,45.19,45.21,45.11,45.19,120100.0,45.19,45.21,45.11,45.19,120100.0
2008-08-08 15:45:00,45.19,45.21,45.16,45.18,165500.0,45.19,45.21,45.16,45.18,165500.0
2008-08-08 15:50:00,45.18,45.27,45.15,45.17,240000.0,45.18,45.27,45.15,45.17,240000.0
2008-08-08 15:55:00,45.18,45.18,45.0,45.13,462500.0,45.18,45.18,45.0,45.13,462500.0
2008-08-11 09:30:00,45.15,45.18,44.82,44.88,90500.0,45.15,45.18,44.82,44.88,90500.0
2008-08-11 09:35:00,44.91,45.0,44.88,44.89,36900.0,44.91,45.0,44.88,44.89,36900.0
2008-08-11 09:40:00,44.91,45.15,44.89,45.07,44200.0,44.91,45.15,44.89,45.07,44200.0
2008-08-11 09:45:00,45.06,45.25,45.04,45.19,70600.0,45.06,45.25,45.04,45.19,70600.0
2008-08-11 09:50:00,45.18,45.43,45.18,45.36,103400.0,45.18,45.43,45.18,45.36,103400.0
2008-08-11 09:55:00,45.36,45.4,45.23,45.37,68000.0,45.36,45.4,45.23,45.37,68000.0
2008-08-11 10:00:00,45.38,45.39,45.13,45.24,54900.0,45.38,45.39,45.13,45.24,54900.0
2008-08-11 10:05:00,45.25,45.3,45.2,45.27,44800.0,45.25,45.3,45.2,45.27,44800.0
2008-08-11 10:10:00,45.27,45.38,45.27,45.38,66000.0,45.27,45.38,45.27,45.38,66000.0
2008-08-11 10:15:00,45.38,45.5,45.37,45.49,68400.0,45.38,45.5,45.37,45.49,68400.0
2008-08-11 10:20:00,45.49,45.56,45.45,45.54,138400.0,45.49,45.56,45.45,45.54,138400.0
2008-08-11 10:25:00,45.53,45.6,45.5,45.55,151600.0,45.53,45.6,45.5,45.55,151600.0
2008-08-11 10:30:00,45.55,45.64,45.45,45.51,78500.0,45.55,45.64,45.45,45.51,78500.0
2008-08-11 10:35:00,45.51,45.55,45.43,45.44,105200.0,45.51,45.55,45.43,45.44,105200.0
2008-08-11 10:40:00,45.44,45.5,45.37,45.49,69800.0,45.44,45.5,45.37,45.49,69800.0
2008-08-11 10:45:00,45.49,45.53,45.46,45.49,49700.0,45.49,45.53,45.46,45.49,49700.0
2008-08-11 10:50:00,45.5,45.63,45.47,45.53,37800.0,45.5,45.63,45.47,45.53,37800.0
2008-08-11 10:55:00,45.54,45.65,45.53,45.62,37200.0,45.54,45.65,45.53,45.62,37200.0
2008-08-11 11:00:00,45.63,45.68,45.62,45.67,41100.0,45.63,45.68,45.62,45.67,41100.0
2008-08-11 11:05:00,45.67,45.74,45.63,45.73,44000.0,45.67,45.74,45.63,45.73,44000.0
2008-08-11 11:10:00,45.74,45.75,45.7,45.73,49100.0,45.74,45.75,45.7,45.73,49100.0
2008-08-11 11:15:00,45.74,45.85,45.71,45.85,62300.0,45.74,45.85,45.71,45.85,62300.0
2008-08-11 11:20:00,45.85,45.85,45.72,45.73,69200.0,45.85,45.85,45.72,45.73,69200.0
2008-08-11 11:25:00,45.73,45.75,45.61,45.7,103200.0,45.73,45.75,45.61,45.7,103200.0
2008-08-11 11:30:00,45.7,45.88,45.7,45.86,54900.0,45.7,45.88,45.7,45.86,54900.0
2008-08-11 11:35:00,45.87,45.96,45.83,45.85,98600.0,45.87,45.96,45.83,45.85,98600.0
2008-08-11 11:40:00,45.85,45.9,45.8,45.88,28300.0,45.85,45.9,45.8,45.88,28300.0
2008-08-11 11:45:00,45.89,45.97,45.88,45.9,42700.0,45.89,45.97,45.88,45.9,42700.0
2008-08-11 11:50:00,45.91,45.97,45.88,45.96,27000.0,45.91,45.97,45.88,45.96,27000.0
2008-08-11 11:55:00,45.95,45.98,45.91,45.94,32400.0,45.95,45.98,45.91,45.94,32400.0
2008-08-11 12:00:00,45.96,45.98,45.94,45.97,26700.0,45.96,45.98,45.94,45.97,26700.0
2008-08-11 12:05:00,45.97,45.98,45.89,45.91,43100.0,45.97,45.98,45.89,45.91,43100.0
2008-08-11 12:10:00,45.91,45.92,45.88,45.89,42000.0,45.91,45.92,45.88,45.89,42000.0
2008-08-11 12:15:00,45.89,45.93,45.87,45.93,50300.0,45.89,45.93,45.87,45.93,50300.0
2008-08-11 12:20:00,45.94,45.94,45.88,45.92,41800.0,45.94,45.94,45.88,45.92,41800.0
2008-08-11 12:25:00,45.92,45.95,45.87,45.91,59800.0,45.92,45.95,45.87,45.91,59800.0
2008-08-11 12:30:00,45.91,45.94,45.83,45.83,48300.0,45.91,45.94,45.83,45.83,48300.0
2008-08-11 12:35:00,45.83,45.85,45.72,45.85,38200.0,45.83,45.85,45.72,45.85,38200.0
2008-08-11 12:40:00,45.85,45.91,45.84,45.87,50700.0,45.85,45.91,45.84,45.87,50700.0
2008-08-11 12:45:00,45.87,45.87,45.67,45.73,102000.0,45.87,45.87,45.67,45.73,102000.0
2008-08-11 12:50:00,45.73,45.82,45.7,45.79,29000.0,45.73,45.82,45.7,45.79,29000.0
2008-08-11 12:55:00,45.8,45.83,45.75,45.79,24000.0,45.8,45.83,45.75,45.79,24000.0
2008-08-11 13:00:00,45.79,45.81,45.76,45.8,48300.0,45.79,45.81,45.76,45.8,48300.0
2008-08-11 13:05:00,45.8,45.89,45.8,45.89,32700.0,45.8,45.89,45.8,45.89,32700.0
2008-08-11 13:10:00,45.89,45.94,45.86,45.87,34900.0,45.89,45.94,45.86,45.87,34900.0
2008-08-11 13:15:00,45.87,45.9,45.85,45.86,18800.0,45.87,45.9,45.85,45.86,18800.0
2008-08-11 13:20:00,45.87,45.97,45.87,45.95,52100.0,45.87,45.97,45.87,45.95,52100.0
2008-08-11 13:25:00,45.95,45.99,45.94,45.99,57500.0,45.95,45.99,45.94,45.99,57500.0
2008-08-11 13:30:00,45.98,46.0,45.96,45.99,45900.0,45.98,46.0,45.96,45.99,45900.0
2008-08-11 13:35:00,45.99,46.0,45.94,45.98,72600.0,45.99,46.0,45.94,45.98,72600.0
2008-08-11 13:40:00,45.98,45.98,45.85,45.86,55200.0,45.98,45.98,45.85,45.86,55200.0
2008-08-11 13:45:00,45.87,45.98,45.87,45.97,26200.0,45.87,45.98,45.87,45.97,26200.0
2008-08-11 13:50:00,45.97,46.04,45.94,45.99,161100.0,45.97,46.04,45.94,45.99,161100.0
2008-08-11 13:55:00,45.99,46.01,45.85,45.91,65600.0,45.99,46.01,45.85,45.91,65600.0
2008-08-11 14:00:00,45.92,46.0,45.88,45.97,73700.0,45.92,46.0,45.88,45.97,73700.0
2008-08-11 14:05:00,45.98,46.01,45.93,45.95,48300.0,45.98,46.01,45.93,45.95,48300.0
2008-08-11 14:10:00,45.95,45.95,45.82,45.86,36400.0,45.95,45.95,45.82,45.86,36400.0
2008-08-11 14:15:00,45.86,45.87,45.79,45.81,48500.0,45.86,45.87,45.79,45.81,48500.0
2008-08-11 14:20:00,45.82,45.85,45.74,45.79,124800.0,45.82,45.85,45.74,45.79,124800.0
2008-08-11 14:25:00,45.79,45.83,45.7,45.71,100700.0,45.79,45.83,45.7,45.71,100700.0
2008-08-11 14:30:00,45.71,45.73,45.67,45.69,36700.0,45.71,45.73,45.67,45.69,36700.0
2008-08-11 14:35:00,45.69,45.69,45.55,45.67,68300.0,45.69,45.69,45.55,45.67,68300.0
2008-08-11 14:40:00,45.67,45.67,45.57,45.62,50000.0,45.67,45.67,45.57,45.62,50000.0
2008-08-11 14:45:00,45.62,45.67,45.6,45.64,74200.0,45.62,45.67,45.6,45.64,74200.0
2008-08-11 14:50:00,45.64,45.65,45.57,45.57,79200.0,45.64,45.65,45.57,45.57,79200.0
2008-08-11 14:55:00,45.57,45.59,45.5,45.54,141100.0,45.57,45.59,45.5,45.54,141100.0
2008-08-11 15:00:00,45.54,45.7,45.51,45.7,81100.0,45.54,45.7,45.51,45.7,81100.0
2008-08-11 15:05:00,45.7,45.76,45.6,45.74,81600.0,45.7,45.76,45.6,45.74,81600.0
2008-08-11 15:10:00,45.74,45.8,45.69,45.79,114700.0,45.74,45.8,45.69,45.79,114700.0
2008-08-11 15:15:00,45.79,45.81,45.72,45.73,70100.0,45.79,45.81,45.72,45.73,70100.0
2008-08-11 15:20:00,45.72,45.78,45.66,45.77,140600.0,45.72,45.78,45.66,45.77,140600.0
2008-08-11 15:25:00,45.78,45.81,45.72,45.76,110900.0,45.78,45.81,45.72,45.76,110900.0
2008-08-11 15:30:00,45.76,45.76,45.64,45.64,147800.0,45.76,45.76,45.64,45.64,147800.0
2008-08-11 15:35:00,45.64,45.72,45.63,45.69,129000.0,45.64,45.72,45.63,45.69,129000.0
2008-08-11 15:40:00,45.69,45.84,45.69,45.81,162500.0,45.69,45.84,45.69,45.81,162500.0
2008-08-11 15:45:00,45.81,45.87,45.72,45.86,188000.0,45.81,45.87,45.72,45.86,188000.0
2008-08-11 15:50:00,45.86,45.9,45.84,45.87,164100.0,45.86,45.9,45.84,45.87,164100.0
2008-08-11 15:55:00,45.87,45.93,45.83,45.89,225600.0,45.87,45.93,45.83,45.89,225600.0
2008-08-12 09:30:00,45.54,45.93,45.54,45.82,84400.0,45.54,45.93,45.54,45.82,84400.0
2008-08-12 09:35:00,45.79,45.94,45.55,45.59,74100.0,45.79,45.94,45.55,45.59,74100.0
2008-08-12 09:40:00,45.64,45.67,45.54,45.65,35600.0,45.64,45.67,45.54,45.65,35600.0
2008-08-12 09:45:00,45.67,45.75,45.57,45.62,76500.0,45.67,45.75,45.57,45.62,76500.0
2008-08-12 09:50:00,45.64,45.73,45.59,45.7,41300.0,45.64,45.73,45.59,45.7,41300.0
2008-08-12 09:55:00,45.72,45.79,45.69,45.74,134600.0,45.72,45.79,45.69,45.74,134600.0
2008-08-12 10:00:00,45.76,45.84,45.7,45.8,96200.0,45.76,45.84,45.7,45.8,96200.0
2008-08-12 10:05:00,45.79,45.8,45.7,45.71,94900.0,45.79,45.8,45.7,45.71,94900.0
2008-08-12 10:10:00,45.72,46.0,45.63,45.85,151700.0,45.72,46.0,45.63,45.85,151700.0
2008-08-12 10:15:00,45.86,46.0,45.85,45.96,66900.0,45.86,46.0,45.85,45.96,66900.0
2008-08-12 10:20:00,45.97,45.98,45.81,45.88,61200.0,45.97,45.98,45.81,45.88,61200.0
2008-08-12 10:25:00,45.88,45.91,45.81,45.82,65600.0,45.88,45.91,45.81,45.82,65600.0
2008-08-12 10:30:00,45.81,45.83,45.65,45.67,81000.0,45.81,45.83,45.65,45.67,81000.0
2008-08-12 10:35:00,45.66,45.73,45.6,45.63,76700.0,45.66,45.73,45.6,45.63,76700.0
2008-08-12 10:40:00,45.63,45.76,45.63,45.74,60800.0,45.63,45.76,45.63,45.74,60800.0
2008-08-12 10:45:00,45.74,45.75,45.65,45.74,77100.0,45.74,45.75,45.65,45.74,77100.0
2008-08-12 10:50:00,45.74,45.82,45.73,45.76,65700.0,45.74,45.82,45.73,45.76,65700.0
2008-08-12 10:55:00,45.76,45.78,45.7,45.7,41800.0,45.76,45.78,45.7,45.7,41800.0
2008-08-12 11:00:00,45.73,45.79,45.72,45.78,57000.0,45.73,45.79,45.72,45.78,57000.0
2008-08-12 11:05:00,45.79,46.01,45.78,46.0,109700.0,45.79,46.01,45.78,46.0,109700.0
2008-08-12 11:10:00,46.0,46.05,45.92,46.01,103200.0,46.0,46.05,45.92,46.01,103200.0
2008-08-12 11:15:00,46.02,46.07,45.95,46.04,68600.0,46.02,46.07,45.95,46.04,68600.0
2008-08-12 11:20:00,46.06,46.11,46.0,46.02,127400.0,46.06,46.11,46.0,46.02,127400.0
2008-08-12 11:25:00,46.01,46.39,46.0,46.39,127100.0,46.01,46.39,46.0,46.39,127100.0
2008-08-12 11:30:00,46.38,46.44,46.21,46.33,119900.0,46.38,46.44,46.21,46.33,119900.0
2008-08-12 11:35:00,46.33,46.35,46.3,46.31,58800.0,46.33,46.35,46.3,46.31,58800.0
2008-08-12 11:40:00,46.31,46.31,46.2,46.29,61900.0,46.31,46.31,46.2,46.29,61900.0
2008-08-12 11:45:00,46.27,46.33,46.25,46.26,58400.0,46.27,46.33,46.25,46.26,58400.0
2008-08-12 11:50:00,46.26,46.28,46.17,46.2,109300.0,46.26,46.28,46.17,46.2,109300.0
2008-08-12 11:55:00,46.2,46.21,46.11,46.11,73800.0,46.2,46.21,46.11,46.11,73800.0
2008-08-12 12:00:00,46.12,46.17,46.09,46.16,45900.0,46.12,46.17,46.09,46.16,45900.0
2008-08-12 12:05:00,46.17,46.21,46.14,46.15,367800.0,46.17,46.21,46.14,46.15,367800.0
2008-08-12 12:10:00,46.15,46.18,46.02,46.02,63600.0,46.15,46.18,46.02,46.02,63600.0
2008-08-12 12:15:00,46.02,46.05,45.96,46.0,65000.0,46.02,46.05,45.96,46.0,65000.0
2008-08-12 12:20:00,46.0,46.0,45.88,45.92,180200.0,46.0,46.0,45.88,45.92,180200.0
2008-08-12 12:25:00,45.92,46.03,45.92,45.99,78800.0,45.92,46.03,45.92,45.99,78800.0
2008-08-12 12:30:00,45.99,46.02,45.91,45.91,49200.0,45.99,46.02,45.91,45.91,49200.0
2008-08-12 12:35:00,45.93,45.93,45.91,45.91,46700.0,45.93,45.93,45.91,45.91,46700.0
2008-08-12 12:40:00,45.91,45.93,45.88,45.9,57000.0,45.91,45.93,45.88,45.9,57000.0
2008-08-12 12:45:00,45.9,45.91,45.81,45.81,66000.0,45.9,45.91,45.81,45.81,66000.0
2008-08-12 12:50:00,45.82,45.94,45.81,45.92,197500.0,45.82,45.94,45.81,45.92,197500.0
2008-08-12 12:55:00,45.92,46.0,45.9,45.99,52700.0,45.92,46.0,45.9,45.99,52700.0
2008-08-12 13:00:00,45.99,46.03,45.92,45.94,76200.0,45.99,46.03,45.92,45.94,76200.0
2008-08-12 13:05:00,45.93,45.97,45.9,45.96,38700.0,45.93,45.97,45.9,45.96,38700.0
2008-08-12 13:10:00,45.96,45.97,45.88,45.9,45600.0,45.96,45.97,45.88,45.9,45600.0
2008-08-12 13:15:00,45.9,45.91,45.83,45.88,53300.0,45.9,45.91,45.83,45.88,53300.0
2008-08-12 13:20:00,45.88,45.88,45.76,45.85,73500.0,45.88,45.88,45.76,45.85,73500.0
2008-08-12 13:25:00,45.84,45.93,45.8,45.87,94000.0,45.84,45.93,45.8,45.87,94000.0
2008-08-12 13:30:00,45.88,45.88,45.76,45.81,76300.0,45.88,45.88,45.76,45.81,76300.0
2008-08-12 13:35:00,45.81,45.84,45.77,45.84,54600.0,45.81,45.84,45.77,45.84,54600.0
2008-08-12 13:40:00,45.84,45.95,45.83,45.94,93400.0,45.84,45.95,45.83,45.94,93400.0
2008-08-12 13:45:00,45.94,45.95,45.8,45.8,77100.0,45.94,45.95,45.8,45.8,77100.0
2008-08-12 13:50:00,45.8,45.8,45.7,45.74,107100.0,45.8,45.8,45.7,45.74,107100.0
2008-08-12 13:55:00,45.74,45.76,45.68,45.72,66300.0,45.74,45.76,45.68,45.72,66300.0
2008-08-12 14:00:00,45.73,45.89,45.72,45.86,109100.0,45.73,45.89,45.72,45.86,109100.0
2008-08-12 14:05:00,45.86,45.91,45.82,45.85,54800.0,45.86,45.91,45.82,45.85,54800.0
2008-08-12 14:10:00,45.83,45.9,45.82,45.87,44500.0,45.83,45.9,45.82,45.87,44500.0
2008-08-12 14:15:00,45.87,45.88,45.81,45.81,58000.0,45.87,45.88,45.81,45.81,58000.0
2008-08-12 14:20:00,45.81,45.86,45.73,45.84,108500.0,45.81,45.86,45.73,45.84,108500.0
2008-08-12 14:25:00,45.84,45.94,45.84,45.86,70900.0,45.84,45.94,45.84,45.86,70900.0
2008-08-12 14:30:00,45.86,45.89,45.84,45.89,32300.0,45.86,45.89,45.84,45.89,32300.0
2008-08-12 14:35:00,45.89,45.94,45.89,45.93,23900.0,45.89,45.94,45.89,45.93,23900.0
2008-08-12 14:40:00,45.93,45.93,45.88,45.89,62600.0,45.93,45.93,45.88,45.89,62600.0
2008-08-12 14:45:00,45.9,45.95,45.89,45.92,70300.0,45.9,45.95,45.89,45.92,70300.0
2008-08-12 14:50:00,45.93,45.96,45.91,45.94,80300.0,45.93,45.96,45.91,45.94,80300.0
2008-08-12 14:55:00,45.93,45.96,45.87,45.88,73000.0,45.93,45.96,45.87,45.88,73000.0
2008-08-12 15:00:00,45.88,45.94,45.82,45.83,122900.0,45.88,45.94,45.82,45.83,122900.0
2008-08-12 15:05:00,45.81,45.91,45.8,45.86,85000.0,45.81,45.91,45.8,45.86,85000.0
2008-08-12 15:10:00,45.87,45.89,45.71,45.8,183300.0,45.87,45.89,45.71,45.8,183300.0
2008-08-12 15:15:00,45.79,45.81,45.72,45.78,124300.0,45.79,45.81,45.72,45.78,124300.0
2008-08-12 15:20:00,45.78,45.81,45.71,45.73,223900.0,45.78,45.81,45.71,45.73,223900.0
2008-08-12 15:25:00,45.72,45.9,45.66,45.74,151000.0,45.72,45.9,45.66,45.74,151000.0
2008-08-12 15:30:00,45.75,45.76,45.55,45.55,150200.0,45.75,45.76,45.55,45.55,150200.0
2008-08-12 15:35:00,45.55,45.6,45.54,45.56,139900.0,45.55,45.6,45.54,45.56,139900.0
2008-08-12 15:40:00,45.56,45.69,45.54,45.62,144200.0,45.56,45.69,45.54,45.62,144200.0
2008-08-12 15:45:00,45.6,45.71,45.6,45.68,194100.0,45.6,45.71,45.6,45.68,194100.0
2008-08-12 15:50:00,45.67,45.68,45.54,45.59,275900.0,45.67,45.68,45.54,45.59,275900.0
2008-08-12 15:55:00,45.6,45.7,45.55,45.61,373200.0,45.6,45.7,45.55,45.61,373200.0
2008-08-13 09:30:00,45.61,45.93,45.44,45.91,87300.0,45.61,45.93,45.44,45.91,87300.0
2008-08-13 09:35:00,45.91,46.0,45.79,45.85,55400.0,45.91,46.0,45.79,45.85,55400.0
2008-08-13 09:40:00,45.85,45.85,45.75,45.84,31400.0,45.85,45.85,45.75,45.84,31400.0
2008-08-13 09:45:00,45.82,45.9,45.64,45.69,53400.0,45.82,45.9,45.64,45.69,53400.0
2008-08-13 09:50:00,45.68,45.7,45.64,45.65,52300.0,45.68,45.7,45.64,45.65,52300.0
2008-08-13 09:55:00,45.65,45.68,45.54,45.54,61300.0,45.65,45.68,45.54,45.54,61300.0
2008-08-13 10:00:00,45.55,45.76,45.5,45.76,113800.0,45.55,45.76,45.5,45.76,113800.0
2008-08-13 10:05:00,45.75,45.83,45.75,45.78,40600.0,45.75,45.83,45.75,45.78,40600.0
2008-08-13 10:10:00,45.78,45.78,45.63,45.66,27900.0,45.78,45.78,45.63,45.66,27900.0
2008-08-13 10:15:00,45.66,45.66,45.48,45.51,161100.0,45.66,45.66,45.48,45.51,161100.0
2008-08-13 10:20:00,45.52,45.59,45.52,45.55,313200.0,45.52,45.59,45.52,45.55,313200.0
2008-08-13 10:25:00,45.56,45.56,45.42,45.54,99700.0,45.56,45.56,45.42,45.54,99700.0
2008-08-13 10:30:00,45.52,45.64,45.5,45.54,76900.0,45.52,45.64,45.5,45.54,76900.0
2008-08-13 10:35:00,45.53,45.62,45.5,45.62,153300.0,45.53,45.62,45.5,45.62,153300.0
2008-08-13 10:40:00,45.62,45.69,45.58,45.59,162600.0,45.62,45.69,45.58,45.59,162600.0
2008-08-13 10:45:00,45.58,45.6,45.52,45.59,53600.0,45.58,45.6,45.52,45.59,53600.0
2008-08-13 10:50:00,45.58,45.67,45.56,45.65,28700.0,45.58,45.67,45.56,45.65,28700.0
2008-08-13 10:55:00,45.63,45.66,45.54,45.61,58500.0,45.63,45.66,45.54,45.61,58500.0
2008-08-13 11:00:00,45.61,45.62,45.51,45.55,74400.0,45.61,45.62,45.51,45.55,74400.0
2008-08-13 11:05:00,45.55,45.55,45.49,45.53,41000.0,45.55,45.55,45.49,45.53,41000.0
2008-08-13 11:10:00,45.52,45.59,45.5,45.55,52700.0,45.52,45.59,45.5,45.55,52700.0
2008-08-13 11:15:00,45.55,45.62,45.54,45.6,37400.0,45.55,45.62,45.54,45.6,37400.0
2008-08-13 11:20:00,45.62,45.62,45.51,45.52,46000.0,45.62,45.62,45.51,45.52,46000.0
2008-08-13 11:25:00,45.52,45.6,45.5,45.57,40600.0,45.52,45.6,45.5,45.57,40600.0
2008-08-13 11:30:00,45.57,45.61,45.5,45.6,42100.0,45.57,45.61,45.5,45.6,42100.0
2008-08-13 11:35:00,45.59,45.61,45.5,45.5,41300.0,45.59,45.61,45.5,45.5,41300.0
2008-08-13 11:40:00,45.51,45.54,45.49,45.54,53900.0,45.51,45.54,45.49,45.54,53900.0
2008-08-13 11:45:00,45.55,45.58,45.52,45.53,41800.0,45.55,45.58,45.52,45.53,41800.0
2008-08-13 11:50:00,45.54,45.55,45.5,45.52,53100.0,45.54,45.55,45.5,45.52,53100.0
2008-08-13 11:55:00,45.51,45.53,45.47,45.48,75900.0,45.51,45.53,45.47,45.48,75900.0
2008-08-13 12:00:00,45.48,45.66,45.48,45.63,49700.0,45.48,45.66,45.48,45.63,49700.0
2008-08-13 12:05:00,45.63,45.64,45.5,45.52,46400.0,45.63,45.64,45.5,45.52,46400.0
2008-08-13 12:10:00,45.52,45.56,45.52,45.56,42800.0,45.52,45.56,45.52,45.56,42800.0
2008-08-13 12:15:00,45.56,45.59,45.51,45.59,27000.0,45.56,45.59,45.51,45.59,27000.0
2008-08-13 12:20:00,45.58,45.64,45.56,45.6,20800.0,45.58,45.64,45.56,45.6,20800.0
2008-08-13 12:25:00,45.59,45.6,45.53,45.55,19500.0,45.59,45.6,45.53,45.55,19500.0
2008-08-13 12:30:00,45.55,45.64,45.53,45.61,40700.0,45.55,45.64,45.53,45.61,40700.0
2008-08-13 12:35:00,45.61,45.61,45.54,45.61,17400.0,45.61,45.61,45.54,45.61,17400.0
2008-08-13 12:40:00,45.58,45.64,45.55,45.6,12000.0,45.58,45.64,45.55,45.6,12000.0
2008-08-13 12:45:00,45.6,45.62,45.52,45.55,30100.0,45.6,45.62,45.52,45.55,30100.0
2008-08-13 12:50:00,45.53,45.57,45.5,45.57,34700.0,45.53,45.57,45.5,45.57,34700.0
2008-08-13 12:55:00,45.55,45.63,45.53,45.58,15900.0,45.55,45.63,45.53,45.58,15900.0
2008-08-13 13:00:00,45.59,45.64,45.59,45.62,28700.0,45.59,45.64,45.59,45.62,28700.0
2008-08-13 13:05:00,45.61,45.63,45.58,45.58,32700.0,45.61,45.63,45.58,45.58,32700.0
2008-08-13 13:10:00,45.59,45.6,45.51,45.52,39500.0,45.59,45.6,45.51,45.52,39500.0
2008-08-13 13:15:00,45.53,45.56,45.51,45.56,21600.0,45.53,45.56,45.51,45.56,21600.0
2008-08-13 13:20:00,45.55,45.74,45.5,45.73,84600.0,45.55,45.74,45.5,45.73,84600.0
2008-08-13 13:25:00,45.73,45.79,45.72,45.73,50500.0,45.73,45.79,45.72,45.73,50500.0
2008-08-13 13:30:00,45.73,45.9,45.69,45.79,48600.0,45.73,45.9,45.69,45.79,48600.0
2008-08-13 13:35:00,45.79,45.87,45.78,45.86,23400.0,45.79,45.87,45.78,45.86,23400.0
2008-08-13 13:40:00,45.86,45.96,45.82,45.85,45600.0,45.86,45.96,45.82,45.85,45600.0
2008-08-13 13:45:00,45.84,45.87,45.83,45.86,68700.0,45.84,45.87,45.83,45.86,68700.0
2008-08-13 13:50:00,45.85,45.92,45.82,45.88,36400.0,45.85,45.92,45.82,45.88,36400.0
2008-08-13 13:55:00,45.88,46.0,45.87,45.97,42400.0,45.88,46.0,45.87,45.97,42400.0
2008-08-13 14:00:00,45.95,45.97,45.88,45.92,45600.0,45.95,45.97,45.88,45.92,45600.0
2008-08-13 14:05:00,45.92,45.94,45.88,45.93,54700.0,45.92,45.94,45.88,45.93,54700.0
2008-08-13 14:10:00,45.91,45.96,45.84,45.9,55900.0,45.91,45.96,45.84,45.9,55900.0
2008-08-13 14:15:00,45.92,45.94,45.84,45.94,34700.0,45.92,45.94,45.84,45.94,34700.0
2008-08-13 14:20:00,45.94,45.99,45.9,45.95,24500.0,45.94,45.99,45.9,45.95,24500.0
2008-08-13 14:25:00,45.95,46.08,45.92,45.99,79300.0,45.95,46.08,45.92,45.99,79300.0
2008-08-13 14:30:00,46.0,46.0,45.91,45.95,54700.0,46.0,46.0,45.91,45.95,54700.0
2008-08-13 14:35:00,45.95,46.04,45.94,46.01,24600.0,45.95,46.04,45.94,46.01,24600.0
2008-08-13 14:40:00,46.01,46.15,45.99,46.15,55400.0,46.01,46.15,45.99,46.15,55400.0
2008-08-13 14:45:00,46.14,46.29,46.11,46.2,95200.0,46.14,46.29,46.11,46.2,95200.0
2008-08-13 14:50:00,46.18,46.23,46.16,46.2,56400.0,46.18,46.23,46.16,46.2,56400.0
2008-08-13 14:55:00,46.2,46.4,46.18,46.36,61400.0,46.2,46.4,46.18,46.36,61400.0
2008-08-13 15:00:00,46.36,46.44,46.26,46.31,52300.0,46.36,46.44,46.26,46.31,52300.0
2008-08-13 15:05:00,46.29,46.32,46.18,46.19,52700.0,46.29,46.32,46.18,46.19,52700.0
2008-08-13 15:10:00,46.2,46.4,46.2,46.34,72500.0,46.2,46.4,46.2,46.34,72500.0
2008-08-13 15:15:00,46.35,46.42,46.23,46.24,48200.0,46.35,46.42,46.23,46.24,48200.0
2008-08-13 15:20:00,46.25,46.28,46.06,46.1,44800.0,46.25,46.28,46.06,46.1,44800.0
2008-08-13 15:25:00,46.1,46.1,45.99,45.99,66900.0,46.1,46.1,45.99,45.99,66900.0
2008-08-13 15:30:00,45.98,46.01,45.83,45.89,152600.0,45.98,46.01,45.83,45.89,152600.0
2008-08-13 15:35:00,45.89,45.93,45.85,45.91,92800.0,45.89,45.93,45.85,45.91,92800.0
2008-08-13 15:40:00,45.9,45.92,45.74,45.79,89400.0,45.9,45.92,45.74,45.79,89400.0
2008-08-13 15:45:00,45.79,45.83,45.74,45.78,143600.0,45.79,45.83,45.74,45.78,143600.0
2008-08-13 15:50:00,45.78,45.89,45.74,45.89,135300.0,45.78,45.89,45.74,45.89,135300.0
2008-08-13 15:55:00,45.89,45.92,45.83,45.88,191300.0,45.89,45.92,45.83,45.88,191300.0
2008-08-14 09:30:00,45.57,45.66,45.08,45.11,160000.0,45.57,45.66,45.08,45.11,160000.0
2008-08-14 09:35:00,45.11,45.27,45.07,45.27,146900.0,45.11,45.27,45.07,45.27,146900.0
2008-08-14 09:40:00,45.27,45.3,45.16,45.29,148700.0,45.27,45.3,45.16,45.29,148700.0
2008-08-14 09:45:00,45.3,45.32,45.01,45.07,92100.0,45.3,45.32,45.01,45.07,92100.0
2008-08-14 09:50:00,45.1,45.23,45.08,45.21,64700.0,45.1,45.23,45.08,45.21,64700.0
2008-08-14 09:55:00,45.2,45.62,45.17,45.58,93600.0,45.2,45.62,45.17,45.58,93600.0
2008-08-14 10:00:00,45.6,45.65,45.44,45.47,122900.0,45.6,45.65,45.44,45.47,122900.0
2008-08-14 10:05:00,45.45,45.56,45.22,45.22,54200.0,45.45,45.56,45.22,45.22,54200.0
2008-08-14 10:10:00,45.22,45.22,45.03,45.1,171700.0,45.22,45.22,45.03,45.1,171700.0
2008-08-14 10:15:00,45.1,45.18,45.08,45.15,43400.0,45.1,45.18,45.08,45.15,43400.0
2008-08-14 10:20:00,45.17,45.26,45.14,45.21,21500.0,45.17,45.26,45.14,45.21,21500.0
2008-08-14 10:25:00,45.21,45.35,45.19,45.32,30900.0,45.21,45.35,45.19,45.32,30900.0
2008-08-14 10:30:00,45.32,45.33,45.15,45.18,65100.0,45.32,45.33,45.15,45.18,65100.0
2008-08-14 10:35:00,45.19,45.28,45.16,45.19,85300.0,45.19,45.28,45.16,45.19,85300.0
2008-08-14 10:40:00,45.19,45.38,45.15,45.35,66300.0,45.19,45.38,45.15,45.35,66300.0
2008-08-14 10:45:00,45.35,45.42,45.24,45.32,40200.0,45.35,45.42,45.24,45.32,40200.0
2008-08-14 10:50:00,45.3,45.39,45.26,45.39,37800.0,45.3,45.39,45.26,45.39,37800.0
2008-08-14 10:55:00,45.37,45.37,45.1,45.23,96200.0,45.37,45.37,45.1,45.23,96200.0
2008-08-14 11:00:00,45.23,45.3,45.17,45.28,83500.0,45.23,45.3,45.17,45.28,83500.0
2008-08-14 11:05:00,45.3,45.46,45.27,45.46,48000.0,45.3,45.46,45.27,45.46,48000.0
2008-08-14 11:10:00,45.46,45.5,45.4,45.44,27700.0,45.46,45.5,45.4,45.44,27700.0
2008-08-14 11:15:00,45.44,45.5,45.43,45.44,36200.0,45.44,45.5,45.43,45.44,36200.0
2008-08-14 11:20:00,45.45,45.45,45.4,45.41,63400.0,45.45,45.45,45.4,45.41,63400.0
2008-08-14 11:25:00,45.41,45.42,45.24,45.24,86600.0,45.41,45.42,45.24,45.24,86600.0
2008-08-14 11:30:00,45.25,45.26,45.17,45.21,64200.0,45.25,45.26,45.17,45.21,64200.0
2008-08-14 11:35:00,45.21,45.28,45.21,45.26,87000.0,45.21,45.28,45.21,45.26,87000.0
2008-08-14 11:40:00,45.26,45.34,45.23,45.32,67800.0,45.26,45.34,45.23,45.32,67800.0
2008-08-14 11:45:00,45.33,45.46,45.33,45.4,44500.0,45.33,45.46,45.33,45.4,44500.0
2008-08-14 11:50:00,45.41,45.49,45.39,45.49,38400.0,45.41,45.49,45.39,45.49,38400.0
2008-08-14 11:55:00,45.49,45.63,45.49,45.61,80000.0,45.49,45.63,45.49,45.61,80000.0
2008-08-14 12:00:00,45.62,45.69,45.59,45.61,61100.0,45.62,45.69,45.59,45.61,61100.0
2008-08-14 12:05:00,45.6,45.68,45.56,45.57,61900.0,45.6,45.68,45.56,45.57,61900.0
2008-08-14 12:10:00,45.57,45.66,45.5,45.51,69800.0,45.57,45.66,45.5,45.51,69800.0
2008-08-14 12:15:00,45.51,45.58,45.48,45.55,63500.0,45.51,45.58,45.48,45.55,63500.0
2008-08-14 12:20:00,45.55,45.55,45.47,45.49,52300.0,45.55,45.55,45.47,45.49,52300.0
2008-08-14 12:25:00,45.48,45.48,45.42,45.42,39300.0,45.48,45.48,45.42,45.42,39300.0
2008-08-14 12:30:00,45.41,45.56,45.4,45.5,87400.0,45.41,45.56,45.4,45.5,87400.0
2008-08-14 12:35:00,45.5,45.53,45.4,45.47,78300.0,45.5,45.53,45.4,45.47,78300.0
2008-08-14 12:40:00,45.45,45.59,45.43,45.56,57000.0,45.45,45.59,45.43,45.56,57000.0
2008-08-14 12:45:00,45.55,45.6,45.52,45.57,67100.0,45.55,45.6,45.52,45.57,67100.0
2008-08-14 12:50:00,45.58,45.68,45.57,45.64,32900.0,45.58,45.68,45.57,45.64,32900.0
2008-08-14 12:55:00,45.65,45.67,45.57,45.62,41800.0,45.65,45.67,45.57,45.62,41800.0
2008-08-14 13:00:00,45.62,45.64,45.59,45.6,37400.0,45.62,45.64,45.59,45.6,37400.0
2008-08-14 13:05:00,45.6,45.63,45.6,45.62,25700.0,45.6,45.63,45.6,45.62,25700.0
2008-08-14 13:10:00,45.62,45.63,45.58,45.6,56300.0,45.62,45.63,45.58,45.6,56300.0
2008-08-14 13:15:00,45.6,45.62,45.45,45.46,62000.0,45.6,45.62,45.45,45.46,62000.0
2008-08-14 13:20:00,45.46,45.53,45.42,45.51,63700.0,45.46,45.53,45.42,45.51,63700.0
2008-08-14 13:25:00,45.51,45.51,45.39,45.39,49000.0,45.51,45.51,45.39,45.39,49000.0
2008-08-14 13:30:00,45.4,45.41,45.34,45.38,75900.0,45.4,45.41,45.34,45.38,75900.0
2008-08-14 13:35:00,45.37,45.37,45.33,45.36,99400.0,45.37,45.37,45.33,45.36,99400.0
2008-08-14 13:40:00,45.36,45.38,45.32,45.34,36100.0,45.36,45.38,45.32,45.34,36100.0
2008-08-14 13:45:00,45.35,45.35,45.25,45.29,64800.0,45.35,45.35,45.25,45.29,64800.0
2008-08-14 13:50:00,45.29,45.32,45.24,45.31,45500.0,45.29,45.32,45.24,45.31,45500.0
2008-08-14 13:55:00,45.31,45.34,45.28,45.33,56600.0,45.31,45.34,45.28,45.33,56600.0
2008-08-14 14:00:00,45.33,45.36,45.32,45.35,70800.0,45.33,45.36,45.32,45.35,70800.0
2008-08-14 14:05:00,45.36,45.36,45.28,45.33,79900.0,45.36,45.36,45.28,45.33,79900.0
2008-08-14 14:10:00,45.33,45.38,45.28,45.32,62400.0,45.33,45.38,45.28,45.32,62400.0
2008-08-14 14:15:00,45.33,45.4,45.3,45.39,77000.0,45.33,45.4,45.3,45.39,77000.0
2008-08-14 14:20:00,45.39,45.39,45.24,45.25,55500.0,45.39,45.39,45.24,45.25,55500.0
2008-08-14 14:25:00,45.22,45.32,45.22,45.3,45800.0,45.22,45.32,45.22,45.3,45800.0
2008-08-14 14:30:00,45.3,45.32,45.28,45.29,30700.0,45.3,45.32,45.28,45.29,30700.0
2008-08-14 14:35:00,45.3,45.35,45.29,45.3,45500.0,45.3,45.35,45.29,45.3,45500.0
2008-08-14 14:40:00,45.29,45.33,45.23,45.23,47700.0,45.29,45.33,45.23,45.23,47700.0
2008-08-14 14:45:00,45.22,45.24,45.15,45.21,77400.0,45.22,45.24,45.15,45.21,77400.0
2008-08-14 14:50:00,45.21,45.31,45.2,45.31,52500.0,45.21,45.31,45.2,45.31,52500.0
2008-08-14 14:55:00,45.32,45.32,45.27,45.27,50400.0,45.32,45.32,45.27,45.27,50400.0
2008-08-14 15:00:00,45.26,45.26,45.15,45.18,77900.0,45.26,45.26,45.15,45.18,77900.0
2008-08-14 15:05:00,45.18,45.24,45.15,45.21,132200.0,45.18,45.24,45.15,45.21,132200.0
2008-08-14 15:10:00,45.2,45.24,45.17,45.23,139700.0,45.2,45.24,45.17,45.23,139700.0
2008-08-14 15:15:00,45.23,45.4,45.23,45.34,137900.0,45.23,45.4,45.23,45.34,137900.0
2008-08-14 15:20:00,45.35,45.37,45.33,45.33,89900.0,45.35,45.37,45.33,45.33,89900.0
2008-08-14 15:25:00,45.33,45.38,45.32,45.32,106100.0,45.33,45.38,45.32,45.32,106100.0
2008-08-14 15:30:00,45.33,45.4,45.31,45.37,195700.0,45.33,45.4,45.31,45.37,195700.0
2008-08-14 15:35:00,45.36,45.44,45.3,45.37,181400.0,45.36,45.44,45.3,45.37,181400.0
2008-08-14 15:40:00,45.35,45.37,45.28,45.36,174100.0,45.35,45.37,45.28,45.36,174100.0
2008-08-14 15:45:00,45.36,45.43,45.31,45.39,126800.0,45.36,45.43,45.31,45.39,126800.0
2008-08-14 15:50:00,45.38,45.44,45.36,45.37,171800.0,45.38,45.44,45.36,45.37,171800.0
2008-08-14 15:55:00,45.37,45.44,45.35,45.36,179400.0,45.37,45.44,45.35,45.36,179400.0
2008-08-15 09:30:00,45.56,45.87,45.34,45.44,673200.0,45.56,45.87,45.34,45.44,673200.0
2008-08-15 09:35:00,45.45,45.63,45.2,45.25,65700.0,45.45,45.63,45.2,45.25,65700.0
2008-08-15 09:40:00,45.25,45.59,45.25,45.28,115800.0,45.25,45.59,45.25,45.28,115800.0
2008-08-15 09:45:00,45.3,45.53,45.3,45.42,86700.0,45.3,45.53,45.3,45.42,86700.0
2008-08-15 09:50:00,45.42,45.45,45.08,45.11,68000.0,45.42,45.45,45.08,45.11,68000.0
2008-08-15 09:55:00,45.09,45.15,45.04,45.08,52000.0,45.09,45.15,45.04,45.08,52000.0
2008-08-15 10:00:00,45.09,45.09,44.74,44.8,95000.0,45.09,45.09,44.74,44.8,95000.0
2008-08-15 10:05:00,44.8,44.81,44.65,44.77,66400.0,44.8,44.81,44.65,44.77,66400.0
2008-08-15 10:10:00,44.78,44.83,44.67,44.82,67600.0,44.78,44.83,44.67,44.82,67600.0
2008-08-15 10:15:00,44.82,44.99,44.82,44.92,52600.0,44.82,44.99,44.82,44.92,52600.0
2008-08-15 10:20:00,44.91,45.0,44.84,44.97,49700.0,44.91,45.0,44.84,44.97,49700.0
2008-08-15 10:25:00,44.98,45.04,44.91,44.91,45400.0,44.98,45.04,44.91,44.91,45400.0
2008-08-15 10:30:00,44.92,45.12,44.91,45.09,39200.0,44.92,45.12,44.91,45.09,39200.0
2008-08-15 10:35:00,45.08,45.14,45.04,45.07,47800.0,45.08,45.14,45.04,45.07,47800.0
2008-08-15 10:40:00,45.07,45.08,44.84,44.97,98700.0,45.07,45.08,44.84,44.97,98700.0
2008-08-15 10:45:00,44.97,45.1,44.93,45.1,31600.0,44.97,45.1,44.93,45.1,31600.0
2008-08-15 10:50:00,45.1,45.21,45.09,45.11,34700.0,45.1,45.21,45.09,45.11,34700.0
2008-08-15 10:55:00,45.11,45.25,45.1,45.23,35500.0,45.11,45.25,45.1,45.23,35500.0
2008-08-15 11:00:00,45.23,45.24,45.09,45.13,17000.0,45.23,45.24,45.09,45.13,17000.0
2008-08-15 11:05:00,45.13,45.14,45.01,45.05,25700.0,45.13,45.14,45.01,45.05,25700.0
2008-08-15 11:10:00,45.04,45.13,45.02,45.12,23400.0,45.04,45.13,45.02,45.12,23400.0
2008-08-15 11:15:00,45.11,45.22,45.11,45.13,19100.0,45.11,45.22,45.11,45.13,19100.0
2008-08-15 11:20:00,45.12,45.16,44.96,44.99,28200.0,45.12,45.16,44.96,44.99,28200.0
2008-08-15 11:25:00,45.02,45.15,45.02,45.09,14600.0,45.02,45.15,45.02,45.09,14600.0
2008-08-15 11:30:00,45.09,45.21,45.06,45.21,37200.0,45.09,45.21,45.06,45.21,37200.0
2008-08-15 11:35:00,45.21,45.21,45.14,45.14,19500.0,45.21,45.21,45.14,45.14,19500.0
2008-08-15 11:40:00,45.15,45.15,45.04,45.05,29100.0,45.15,45.15,45.04,45.05,29100.0
2008-08-15 11:45:00,45.05,45.05,44.91,44.98,47700.0,45.05,45.05,44.91,44.98,47700.0
2008-08-15 11:50:00,44.98,45.01,44.91,44.96,41600.0,44.98,45.01,44.91,44.96,41600.0
2008-08-15 11:55:00,44.96,44.98,44.83,44.86,36600.0,44.96,44.98,44.83,44.86,36600.0
2008-08-15 12:00:00,44.86,44.92,44.83,44.92,26300.0,44.86,44.92,44.83,44.92,26300.0
2008-08-15 12:05:00,44.92,45.0,44.9,44.94,30800.0,44.92,45.0,44.9,44.94,30800.0
2008-08-15 12:10:00,44.94,44.94,44.86,44.89,13700.0,44.94,44.94,44.86,44.89,13700.0
2008-08-15 12:15:00,44.89,44.96,44.87,44.96,12000.0,44.89,44.96,44.87,44.96,12000.0
2008-08-15 12:20:00,44.96,45.03,44.94,45.01,25100.0,44.96,45.03,44.94,45.01,25100.0
2008-08-15 12:25:00,45.01,45.01,44.92,44.99,17900.0,45.01,45.01,44.92,44.99,17900.0
2008-08-15 12:30:00,45.0,45.04,45.0,45.02,8900.0,45.0,45.04,45.0,45.02,8900.0
2008-08-15 12:35:00,45.02,45.19,45.0,45.18,20000.0,45.02,45.19,45.0,45.18,20000.0
2008-08-15 12:40:00,45.18,45.18,45.08,45.12,20600.0,45.18,45.18,45.08,45.12,20600.0
2008-08-15 12:45:00,45.12,45.21,45.12,45.16,27800.0,45.12,45.21,45.12,45.16,27800.0
2008-08-15 12:50:00,45.16,45.23,45.15,45.22,13200.0,45.16,45.23,45.15,45.22,13200.0
2008-08-15 12:55:00,45.22,45.24,45.14,45.15,21400.0,45.22,45.24,45.14,45.15,21400.0
2008-08-15 13:00:00,45.15,45.17,45.11,45.14,25700.0,45.15,45.17,45.11,45.14,25700.0
2008-08-15 13:05:00,45.14,45.18,45.09,45.16,28200.0,45.14,45.18,45.09,45.16,28200.0
2008-08-15 13:10:00,45.16,45.17,45.07,45.11,14300.0,45.16,45.17,45.07,45.11,14300.0
2008-08-15 13:15:00,45.11,45.13,45.02,45.04,30200.0,45.11,45.13,45.02,45.04,30200.0
2008-08-15 13:20:00,45.05,45.08,45.01,45.01,11900.0,45.05,45.08,45.01,45.01,11900.0
2008-08-15 13:25:00,45.01,45.06,45.0,45.0,13800.0,45.01,45.06,45.0,45.0,13800.0
2008-08-15 13:30:00,45.01,45.06,45.01,45.04,13300.0,45.01,45.06,45.01,45.04,13300.0
2008-08-15 13:35:00,45.02,45.07,45.01,45.07,15100.0,45.02,45.07,45.01,45.07,15100.0
2008-08-15 13:40:00,45.07,45.09,45.02,45.06,15200.0,45.07,45.09,45.02,45.06,15200.0
2008-08-15 13:45:00,45.06,45.08,44.99,45.07,13600.0,45.06,45.08,44.99,45.07,13600.0
2008-08-15 13:50:00,45.07,45.1,45.01,45.03,17900.0,45.07,45.1,45.01,45.03,17900.0
2008-08-15 13:55:00,45.03,45.09,45.0,45.04,63300.0,45.03,45.09,45.0,45.04,63300.0
2008-08-15 14:00:00,45.04,45.08,44.98,45.0,48700.0,45.04,45.08,44.98,45.0,48700.0
2008-08-15 14:05:00,45.02,45.02,44.96,44.96,31800.0,45.02,45.02,44.96,44.96,31800.0
2008-08-15 14:10:00,44.96,45.01,44.95,44.96,21800.0,44.96,45.01,44.95,44.96,21800.0
2008-08-15 14:15:00,44.97,45.05,44.96,45.0,41500.0,44.97,45.05,44.96,45.0,41500.0
2008-08-15 14:20:00,45.02,45.11,45.0,45.0,34100.0,45.02,45.11,45.0,45.0,34100.0
2008-08-15 14:25:00,45.0,45.06,44.97,45.01,40400.0,45.0,45.06,44.97,45.01,40400.0
2008-08-15 14:30:00,45.01,45.06,44.97,45.01,21100.0,45.01,45.06,44.97,45.01,21100.0
2008-08-15 14:35:00,45.02,45.02,44.97,44.97,28900.0,45.02,45.02,44.97,44.97,28900.0
2008-08-15 14:40:00,44.97,45.04,44.96,45.0,24800.0,44.97,45.04,44.96,45.0,24800.0
2008-08-15 14:45:00,45.02,45.05,45.01,45.04,35400.0,45.02,45.05,45.01,45.04,35400.0
2008-08-15 14:50:00,45.04,45.15,45.0,45.08,73000.0,45.04,45.15,45.0,45.08,73000.0
2008-08-15 14:55:00,45.08,45.09,45.02,45.05,23300.0,45.08,45.09,45.02,45.05,23300.0
2008-08-15 15:00:00,45.05,45.18,45.03,45.1,54800.0,45.05,45.18,45.03,45.1,54800.0
2008-08-15 15:05:00,45.1,45.14,45.09,45.14,47000.0,45.1,45.14,45.09,45.14,47000.0
2008-08-15 15:10:00,45.15,45.15,45.03,45.06,43000.0,45.15,45.15,45.03,45.06,43000.0
2008-08-15 15:15:00,45.06,45.09,45.03,45.09,41300.0,45.06,45.09,45.03,45.09,41300.0
2008-08-15 15:20:00,45.09,45.15,45.07,45.13,76800.0,45.09,45.15,45.07,45.13,76800.0
2008-08-15 15:25:00,45.12,45.15,45.07,45.12,126900.0,45.12,45.15,45.07,45.12,126900.0
2008-08-15 15:30:00,45.13,45.13,45.03,45.05,82000.0,45.13,45.13,45.03,45.05,82000.0
2008-08-15 15:35:00,45.05,45.16,45.03,45.05,225600.0,45.05,45.16,45.03,45.05,225600.0
2008-08-15 15:40:00,45.05,45.08,45.01,45.01,62200.0,45.05,45.08,45.01,45.01,62200.0
2008-08-15 15:45:00,45.02,45.06,44.97,44.99,71000.0,45.02,45.06,44.97,44.99,71000.0
2008-08-15 15:50:00,45.0,45.09,45.0,45.07,78900.0,45.0,45.09,45.0,45.07,78900.0
2008-08-15 15:55:00,45.08,45.11,45.05,45.1,118000.0,45.08,45.11,45.05,45.1,118000.0
2008-08-18 09:30:00,44.79,44.97,44.25,44.47,168400.0,44.79,44.97,44.25,44.47,168400.0
2008-08-18 09:35:00,44.47,44.65,44.44,44.59,98100.0,44.47,44.65,44.44,44.59,98100.0
2008-08-18 09:40:00,44.58,44.58,44.32,44.36,116000.0,44.58,44.58,44.32,44.36,116000.0
2008-08-18 09:45:00,44.37,44.42,44.16,44.26,120600.0,44.37,44.42,44.16,44.26,120600.0
2008-08-18 09:50:00,44.26,44.29,44.18,44.24,101600.0,44.26,44.29,44.18,44.24,101600.0
2008-08-18 09:55:00,44.27,44.58,44.26,44.55,107200.0,44.27,44.58,44.26,44.55,107200.0
2008-08-18 10:00:00,44.55,44.61,44.48,44.58,200800.0,44.55,44.61,44.48,44.58,200800.0
2008-08-18 10:05:00,44.56,44.58,44.4,44.4,75000.0,44.56,44.58,44.4,44.4,75000.0
2008-08-18 10:10:00,44.4,44.63,44.35,44.5,50900.0,44.4,44.63,44.35,44.5,50900.0
2008-08-18 10:15:00,44.49,44.5,44.36,44.36,49400.0,44.49,44.5,44.36,44.36,49400.0
2008-08-18 10:20:00,44.37,44.37,44.26,44.28,51200.0,44.37,44.37,44.26,44.28,51200.0
2008-08-18 10:25:00,44.27,44.36,44.25,44.32,91200.0,44.27,44.36,44.25,44.32,91200.0
2008-08-18 10:30:00,44.32,44.54,44.29,44.54,59500.0,44.32,44.54,44.29,44.54,59500.0
2008-08-18 10:35:00,44.53,44.59,44.51,44.58,43700.0,44.53,44.59,44.51,44.58,43700.0
2008-08-18 10:40:00,44.57,44.7,44.55,44.65,81800.0,44.57,44.7,44.55,44.65,81800.0
2008-08-18 10:45:00,44.65,44.66,44.53,44.53,46300.0,44.65,44.66,44.53,44.53,46300.0
2008-08-18 10:50:00,44.52,44.57,44.39,44.44,64000.0,44.52,44.57,44.39,44.44,64000.0
2008-08-18 10:55:00,44.43,44.43,44.36,44.4,47900.0,44.43,44.43,44.36,44.4,47900.0
2008-08-18 11:00:00,44.4,44.41,44.33,44.34,42700.0,44.4,44.41,44.33,44.34,42700.0
2008-08-18 11:05:00,44.33,44.47,44.32,44.46,29300.0,44.33,44.47,44.32,44.46,29300.0
2008-08-18 11:10:00,44.45,44.5,44.41,44.47,40300.0,44.45,44.5,44.41,44.47,40300.0
2008-08-18 11:15:00,44.47,44.47,44.37,44.45,27000.0,44.47,44.47,44.37,44.45,27000.0
2008-08-18 11:20:00,44.45,44.48,44.4,44.42,34300.0,44.45,44.48,44.4,44.42,34300.0
2008-08-18 11:25:00,44.41,44.41,44.33,44.35,36700.0,44.41,44.41,44.33,44.35,36700.0
2008-08-18 11:30:00,44.37,44.37,44.26,44.28,38800.0,44.37,44.37,44.26,44.28,38800.0
2008-08-18 11:35:00,44.28,44.36,44.26,44.36,38700.0,44.28,44.36,44.26,44.36,38700.0
2008-08-18 11:40:00,44.35,44.35,44.28,44.3,22500.0,44.35,44.35,44.28,44.3,22500.0
2008-08-18 11:45:00,44.29,44.3,44.21,44.23,39300.0,44.29,44.3,44.21,44.23,39300.0
2008-08-18 11:50:00,44.23,44.23,44.21,44.21,23200.0,44.23,44.23,44.21,44.21,23200.0
2008-08-18 11:55:00,44.21,44.22,44.16,44.17,83300.0,44.21,44.22,44.16,44.17,83300.0
2008-08-18 12:00:00,44.16,44.2,44.14,44.19,83700.0,44.16,44.2,44.14,44.19,83700.0
2008-08-18 12:05:00,44.19,44.19,44.13,44.17,85500.0,44.19,44.19,44.13,44.17,85500.0
2008-08-18 12:10:00,44.17,44.19,44.08,44.14,73100.0,44.17,44.19,44.08,44.14,73100.0
2008-08-18 12:15:00,44.15,44.15,44.08,44.08,116100.0,44.15,44.15,44.08,44.08,116100.0
2008-08-18 12:20:00,44.09,44.1,44.0,44.02,111000.0,44.09,44.1,44.0,44.02,111000.0
2008-08-18 12:25:00,44.01,44.08,44.0,44.08,116300.0,44.01,44.08,44.0,44.08,116300.0
2008-08-18 12:30:00,44.09,44.12,44.06,44.08,49300.0,44.09,44.12,44.06,44.08,49300.0
2008-08-18 12:35:00,44.08,44.1,44.07,44.09,54500.0,44.08,44.1,44.07,44.09,54500.0
2008-08-18 12:40:00,44.1,44.1,44.03,44.04,78000.0,44.1,44.1,44.03,44.04,78000.0
2008-08-18 12:45:00,44.03,44.07,44.03,44.06,41000.0,44.03,44.07,44.03,44.06,41000.0
2008-08-18 12:50:00,44.06,44.07,44.0,44.02,70900.0,44.06,44.07,44.0,44.02,70900.0
2008-08-18 12:55:00,44.02,44.04,43.99,44.04,58200.0,44.02,44.04,43.99,44.04,58200.0
2008-08-18 13:00:00,44.03,44.05,44.03,44.03,45700.0,44.03,44.05,44.03,44.03,45700.0
2008-08-18 13:05:00,44.04,44.04,44.0,44.0,59600.0,44.04,44.04,44.0,44.0,59600.0
2008-08-18 13:10:00,44.0,44.0,43.97,44.0,37600.0,44.0,44.0,43.97,44.0,37600.0
2008-08-18 13:15:00,44.0,44.0,43.98,43.99,46500.0,44.0,44.0,43.98,43.99,46500.0
2008-08-18 13:20:00,44.0,44.06,43.99,44.06,37300.0,44.0,44.06,43.99,44.06,37300.0
2008-08-18 13:25:00,44.06,44.06,43.99,44.03,43200.0,44.06,44.06,43.99,44.03,43200.0
2008-08-18 13:30:00,44.01,44.03,43.94,43.98,74100.0,44.01,44.03,43.94,43.98,74100.0
2008-08-18 13:35:00,43.98,43.98,43.94,43.95,42700.0,43.98,43.98,43.94,43.95,42700.0
2008-08-18 13:40:00,43.95,43.95,43.87,43.89,66400.0,43.95,43.95,43.87,43.89,66400.0
2008-08-18 13:45:00,43.89,43.89,43.83,43.83,70700.0,43.89,43.89,43.83,43.83,70700.0
2008-08-18 13:50:00,43.83,43.89,43.8,43.8,81600.0,43.83,43.89,43.8,43.8,81600.0
2008-08-18 13:55:00,43.8,43.88,43.8,43.83,96400.0,43.8,43.88,43.8,43.83,96400.0
2008-08-18 14:00:00,43.83,43.84,43.77,43.83,104100.0,43.83,43.84,43.77,43.83,104100.0
2008-08-18 14:05:00,43.83,43.86,43.81,43.84,87000.0,43.83,43.86,43.81,43.84,87000.0
2008-08-18 14:10:00,43.84,44.04,43.84,43.97,105900.0,43.84,44.04,43.84,43.97,105900.0
2008-08-18 14:15:00,43.97,43.97,43.92,43.92,91500.0,43.97,43.97,43.92,43.92,91500.0
2008-08-18 14:20:00,43.92,43.93,43.84,43.85,57000.0,43.92,43.93,43.84,43.85,57000.0
2008-08-18 14:25:00,43.86,43.91,43.79,43.91,63300.0,43.86,43.91,43.79,43.91,63300.0
2008-08-18 14:30:00,43.93,43.95,43.79,43.8,44700.0,43.93,43.95,43.79,43.8,44700.0
2008-08-18 14:35:00,43.8,43.86,43.8,43.86,40200.0,43.8,43.86,43.8,43.86,40200.0
2008-08-18 14:40:00,43.86,43.86,43.78,43.81,61100.0,43.86,43.86,43.78,43.81,61100.0
2008-08-18 14:45:00,43.81,43.83,43.78,43.81,79100.0,43.81,43.83,43.78,43.81,79100.0
2008-08-18 14:50:00,43.8,43.81,43.75,43.77,78800.0,43.8,43.81,43.75,43.77,78800.0
2008-08-18 14:55:00,43.77,43.87,43.76,43.86,45600.0,43.77,43.87,43.76,43.86,45600.0
2008-08-18 15:00:00,43.87,43.87,43.75,43.75,69900.0,43.87,43.87,43.75,43.75,69900.0
2008-08-18 15:05:00,43.76,43.83,43.75,43.83,86900.0,43.76,43.83,43.75,43.83,86900.0
2008-08-18 15:10:00,43.83,43.92,43.82,43.92,71900.0,43.83,43.92,43.82,43.92,71900.0
2008-08-18 15:15:00,43.9,44.0,43.87,43.98,148500.0,43.9,44.0,43.87,43.98,148500.0
2008-08-18 15:20:00,43.98,44.02,43.91,44.0,111700.0,43.98,44.02,43.91,44.0,111700.0
2008-08-18 15:25:00,44.0,44.06,43.99,44.02,183400.0,44.0,44.06,43.99,44.02,183400.0
2008-08-18 15:30:00,44.02,44.06,43.99,44.01,236600.0,44.02,44.06,43.99,44.01,236600.0
2008-08-18 15:35:00,44.01,44.07,44.0,44.03,158300.0,44.01,44.07,44.0,44.03,158300.0
2008-08-18 15:40:00,44.03,44.03,43.91,43.92,333900.0,44.03,44.03,43.91,43.92,333900.0
2008-08-18 15:45:00,43.92,44.0,43.81,44.0,271800.0,43.92,44.0,43.81,44.0,271800.0
2008-08-18 15:50:00,43.99,44.12,43.92,44.11,238300.0,43.99,44.12,43.92,44.11,238300.0
2008-08-18 15:55:00,44.11,44.15,44.07,44.15,272500.0,44.11,44.15,44.07,44.15,272500.0
2008-08-19 09:30:00,43.76,44.6,43.7,44.4,202000.0,43.76,44.6,43.7,44.4,202000.0
2008-08-19 09:35:00,44.4,44.75,44.29,44.44,210000.0,44.4,44.75,44.29,44.44,210000.0
2008-08-19 09:40:00,44.45,44.5,44.03,44.11,90700.0,44.45,44.5,44.03,44.11,90700.0
2008-08-19 09:45:00,44.1,44.24,44.03,44.2,83700.0,44.1,44.24,44.03,44.2,83700.0
2008-08-19 09:50:00,44.2,44.25,44.0,44.25,39600.0,44.2,44.25,44.0,44.25,39600.0
2008-08-19 09:55:00,44.24,44.29,44.16,44.21,34700.0,44.24,44.29,44.16,44.21,34700.0
2008-08-19 10:00:00,44.21,44.24,44.09,44.13,116000.0,44.21,44.24,44.09,44.13,116000.0
2008-08-19 10:05:00,44.13,44.14,43.99,44.0,61000.0,44.13,44.14,43.99,44.0,61000.0
2008-08-19 10:10:00,44.0,44.15,43.99,44.12,55000.0,44.0,44.15,43.99,44.12,55000.0
2008-08-19 10:15:00,44.12,44.12,44.08,44.09,25500.0,44.12,44.12,44.08,44.09,25500.0
2008-08-19 10:20:00,44.08,44.14,44.08,44.14,26100.0,44.08,44.14,44.08,44.14,26100.0
2008-08-19 10:25:00,44.11,44.15,44.08,44.12,25000.0,44.11,44.15,44.08,44.12,25000.0
2008-08-19 10:30:00,44.1,44.2,44.1,44.2,26200.0,44.1,44.2,44.1,44.2,26200.0
2008-08-19 10:35:00,44.2,44.24,44.19,44.22,23800.0,44.2,44.24,44.19,44.22,23800.0
2008-08-19 10:40:00,44.23,44.38,44.23,44.32,47700.0,44.23,44.38,44.23,44.32,47700.0
2008-08-19 10:45:00,44.32,44.36,44.3,44.32,25500.0,44.32,44.36,44.3,44.32,25500.0
2008-08-19 10:50:00,44.31,44.31,44.23,44.25,37400.0,44.31,44.31,44.23,44.25,37400.0
2008-08-19 10:55:00,44.25,44.28,44.22,44.22,32000.0,44.25,44.28,44.22,44.22,32000.0
2008-08-19 11:00:00,44.23,44.23,44.19,44.21,18700.0,44.23,44.23,44.19,44.21,18700.0
2008-08-19 11:05:00,44.21,44.23,44.09,44.11,50300.0,44.21,44.23,44.09,44.11,50300.0
2008-08-19 11:10:00,44.11,44.17,44.08,44.09,39900.0,44.11,44.17,44.08,44.09,39900.0
2008-08-19 11:15:00,44.11,44.14,43.98,44.0,86500.0,44.11,44.14,43.98,44.0,86500.0
2008-08-19 11:20:00,43.99,44.07,43.99,44.06,33000.0,43.99,44.07,43.99,44.06,33000.0
2008-08-19 11:25:00,44.07,44.25,44.07,44.24,33700.0,44.07,44.25,44.07,44.24,33700.0
2008-08-19 11:30:00,44.23,44.28,44.21,44.25,47300.0,44.23,44.28,44.21,44.25,47300.0
2008-08-19 11:35:00,44.24,44.25,44.2,44.24,20300.0,44.24,44.25,44.2,44.24,20300.0
2008-08-19 11:40:00,44.24,44.3,44.23,44.27,25800.0,44.24,44.3,44.23,44.27,25800.0
2008-08-19 11:45:00,44.26,44.26,44.2,44.22,64300.0,44.26,44.26,44.2,44.22,64300.0
2008-08-19 11:50:00,44.23,44.28,44.2,44.26,40400.0,44.23,44.28,44.2,44.26,40400.0
2008-08-19 11:55:00,44.26,44.3,44.14,44.14,401800.0,44.26,44.3,44.14,44.14,401800.0
2008-08-19 12:00:00,44.14,44.14,43.88,43.92,63900.0,44.14,44.14,43.88,43.92,63900.0
2008-08-19 12:05:00,43.92,43.99,43.92,43.95,26200.0,43.92,43.99,43.92,43.95,26200.0
2008-08-19 12:10:00,43.95,44.04,43.95,44.0,22400.0,43.95,44.04,43.95,44.0,22400.0
2008-08-19 12:15:00,44.02,44.14,44.01,44.14,15300.0,44.02,44.14,44.01,44.14,15300.0
2008-08-19 12:20:00,44.14,44.17,44.11,44.15,42200.0,44.14,44.17,44.11,44.15,42200.0
2008-08-19 12:25:00,44.15,44.15,44.11,44.12,35000.0,44.15,44.15,44.11,44.12,35000.0
2008-08-19 12:30:00,44.12,44.13,44.09,44.1,13900.0,44.12,44.13,44.09,44.1,13900.0
2008-08-19 12:35:00,44.1,44.25,44.09,44.22,50600.0,44.1,44.25,44.09,44.22,50600.0
2008-08-19 12:40:00,44.24,44.24,44.1,44.11,56800.0,44.24,44.24,44.1,44.11,56800.0
2008-08-19 12:45:00,44.11,44.17,44.08,44.16,15900.0,44.11,44.17,44.08,44.16,15900.0
2008-08-19 12:50:00,44.16,44.22,44.16,44.17,20700.0,44.16,44.22,44.16,44.17,20700.0
2008-08-19 12:55:00,44.17,44.17,44.03,44.05,40700.0,44.17,44.17,44.03,44.05,40700.0
2008-08-19 13:00:00,44.05,44.07,44.0,44.0,28700.0,44.05,44.07,44.0,44.0,28700.0
2008-08-19 13:05:00,44.0,44.1,44.0,44.08,45000.0,44.0,44.1,44.0,44.08,45000.0
2008-08-19 13:10:00,44.08,44.12,44.07,44.1,41300.0,44.08,44.12,44.07,44.1,41300.0
2008-08-19 13:15:00,44.1,44.13,44.03,44.03,26500.0,44.1,44.13,44.03,44.03,26500.0
2008-08-19 13:20:00,44.03,44.14,44.03,44.11,33200.0,44.03,44.14,44.03,44.11,33200.0
2008-08-19 13:25:00,44.12,44.22,44.12,44.2,27000.0,44.12,44.22,44.12,44.2,27000.0
2008-08-19 13:30:00,44.2,44.36,44.2,44.27,37700.0,44.2,44.36,44.2,44.27,37700.0
2008-08-19 13:35:00,44.27,44.27,44.18,44.19,14500.0,44.27,44.27,44.18,44.19,14500.0
2008-08-19 13:40:00,44.19,44.25,44.13,44.13,20300.0,44.19,44.25,44.13,44.13,20300.0
2008-08-19 13:45:00,44.13,44.17,44.1,44.17,13300.0,44.13,44.17,44.1,44.17,13300.0
2008-08-19 13:50:00,44.17,44.17,44.09,44.1,20100.0,44.17,44.17,44.09,44.1,20100.0
2008-08-19 13:55:00,44.1,44.1,43.98,43.99,25200.0,44.1,44.1,43.98,43.99,25200.0
2008-08-19 14:00:00,43.99,44.05,43.95,44.03,32000.0,43.99,44.05,43.95,44.03,32000.0
2008-08-19 14:05:00,44.03,44.08,43.99,44.08,36900.0,44.03,44.08,43.99,44.08,36900.0
2008-08-19 14:10:00,44.07,44.11,44.05,44.07,25300.0,44.07,44.11,44.05,44.07,25300.0
2008-08-19 14:15:00,44.07,44.08,43.99,44.01,14600.0,44.07,44.08,43.99,44.01,14600.0
2008-08-19 14:20:00,44.01,44.06,43.99,44.01,37800.0,44.01,44.06,43.99,44.01,37800.0
2008-08-19 14:25:00,44.01,44.06,43.94,43.96,39300.0,44.01,44.06,43.94,43.96,39300.0
2008-08-19 14:30:00,43.96,44.01,43.93,44.01,22300.0,43.96,44.01,43.93,44.01,22300.0
2008-08-19 14:35:00,44.01,44.03,43.97,43.98,34200.0,44.01,44.03,43.97,43.98,34200.0
2008-08-19 14:40:00,43.98,43.99,43.94,43.95,33000.0,43.98,43.99,43.94,43.95,33000.0
2008-08-19 14:45:00,43.95,44.02,43.95,43.98,28800.0,43.95,44.02,43.95,43.98,28800.0
2008-08-19 14:50:00,43.99,44.11,43.99,44.07,28300.0,43.99,44.11,43.99,44.07,28300.0
2008-08-19 14:55:00,44.07,44.08,44.0,44.02,26200.0,44.07,44.08,44.0,44.02,26200.0
2008-08-19 15:00:00,44.02,44.02,43.81,43.82,54800.0,44.02,44.02,43.81,43.82,54800.0
2008-08-19 15:05:00,43.82,43.89,43.81,43.84,54800.0,43.82,43.89,43.81,43.84,54800.0
2008-08-19 15:10:00,43.85,43.94,43.83,43.93,40700.0,43.85,43.94,43.83,43.93,40700.0
2008-08-19 15:15:00,43.94,43.94,43.82,43.83,56300.0,43.94,43.94,43.82,43.83,56300.0
2008-08-19 15:20:00,43.83,43.86,43.69,43.85,192500.0,43.83,43.86,43.69,43.85,192500.0
2008-08-19 15:25:00,43.85,43.86,43.77,43.77,148200.0,43.85,43.86,43.77,43.77,148200.0
2008-08-19 15:30:00,43.77,43.78,43.62,43.68,169700.0,43.77,43.78,43.62,43.68,169700.0
2008-08-19 15:35:00,43.68,43.68,43.59,43.62,206200.0,43.68,43.68,43.59,43.62,206200.0
2008-08-19 15:40:00,43.62,43.65,43.52,43.61,194700.0,43.62,43.65,43.52,43.61,194700.0
2008-08-19 15:45:00,43.61,43.66,43.52,43.52,181000.0,43.61,43.66,43.52,43.52,181000.0
2008-08-19 15:50:00,43.52,43.67,43.4,43.67,207200.0,43.52,43.67,43.4,43.67,207200.0
2008-08-19 15:55:00,43.67,43.76,43.66,43.75,156200.0,43.67,43.76,43.66,43.75,156200.0
2008-08-20 09:30:00,44.03,44.07,43.75,43.84,79300.0,44.03,44.07,43.75,43.84,79300.0
2008-08-20 09:35:00,43.82,44.07,43.66,44.01,43300.0,43.82,44.07,43.66,44.01,43300.0
2008-08-20 09:40:00,43.99,44.0,43.82,43.89,76100.0,43.99,44.0,43.82,43.89,76100.0
2008-08-20 09:45:00,43.88,43.91,43.77,43.84,140500.0,43.88,43.91,43.77,43.84,140500.0
2008-08-20 09:50:00,43.82,43.99,43.8,43.87,66600.0,43.82,43.99,43.8,43.87,66600.0
2008-08-20 09:55:00,43.87,43.99,43.81,43.89,45400.0,43.87,43.99,43.81,43.89,45400.0
2008-08-20 10:00:00,43.88,43.92,43.77,43.92,61700.0,43.88,43.92,43.77,43.92,61700.0
2008-08-20 10:05:00,43.9,43.94,43.83,43.93,46400.0,43.9,43.94,43.83,43.93,46400.0
2008-08-20 10:10:00,43.93,44.12,43.92,44.02,56600.0,43.93,44.12,43.92,44.02,56600.0
2008-08-20 10:15:00,44.02,44.07,43.95,43.95,40100.0,44.02,44.07,43.95,43.95,40100.0
2008-08-20 10:20:00,43.97,44.13,43.96,44.05,36200.0,43.97,44.13,43.96,44.05,36200.0
2008-08-20 10:25:00,44.05,44.09,43.92,43.92,35700.0,44.05,44.09,43.92,43.92,35700.0
2008-08-20 10:30:00,43.93,44.08,43.93,44.08,23500.0,43.93,44.08,43.93,44.08,23500.0
2008-08-20 10:35:00,44.09,44.26,44.08,44.2,74900.0,44.09,44.26,44.08,44.2,74900.0
2008-08-20 10:40:00,44.18,44.23,44.14,44.23,23700.0,44.18,44.23,44.14,44.23,23700.0
2008-08-20 10:45:00,44.23,44.39,44.23,44.38,66900.0,44.23,44.39,44.23,44.38,66900.0
2008-08-20 10:50:00,44.38,44.51,44.37,44.49,48000.0,44.38,44.51,44.37,44.49,48000.0
2008-08-20 10:55:00,44.46,44.71,44.41,44.69,64000.0,44.46,44.71,44.41,44.69,64000.0
2008-08-20 11:00:00,44.7,44.72,44.52,44.55,67100.0,44.7,44.72,44.52,44.55,67100.0
2008-08-20 11:05:00,44.54,44.57,44.48,44.57,22000.0,44.54,44.57,44.48,44.57,22000.0
2008-08-20 11:10:00,44.57,44.66,44.47,44.51,54700.0,44.57,44.66,44.47,44.51,54700.0
2008-08-20 11:15:00,44.5,44.51,44.45,44.47,20800.0,44.5,44.51,44.45,44.47,20800.0
2008-08-20 11:20:00,44.47,44.55,44.43,44.55,21300.0,44.47,44.55,44.43,44.55,21300.0
2008-08-20 11:25:00,44.55,44.55,44.43,44.48,18500.0,44.55,44.55,44.43,44.48,18500.0
2008-08-20 11:30:00,44.47,44.5,44.28,44.29,38600.0,44.47,44.5,44.28,44.29,38600.0
2008-08-20 11:35:00,44.3,44.3,44.13,44.16,42700.0,44.3,44.3,44.13,44.16,42700.0
2008-08-20 11:40:00,44.16,44.2,44.05,44.19,40400.0,44.16,44.2,44.05,44.19,40400.0
2008-08-20 11:45:00,44.18,44.27,44.18,44.25,50300.0,44.18,44.27,44.18,44.25,50300.0
2008-08-20 11:50:00,44.27,44.35,44.26,44.31,23700.0,44.27,44.35,44.26,44.31,23700.0
2008-08-20 11:55:00,44.32,44.33,44.26,44.3,20500.0,44.32,44.33,44.26,44.3,20500.0
2008-08-20 12:00:00,44.31,44.35,44.14,44.14,42400.0,44.31,44.35,44.14,44.14,42400.0
2008-08-20 12:05:00,44.14,44.19,44.09,44.16,16300.0,44.14,44.19,44.09,44.16,16300.0
2008-08-20 12:10:00,44.16,44.16,43.92,43.98,87500.0,44.16,44.16,43.92,43.98,87500.0
2008-08-20 12:15:00,43.97,44.03,43.96,43.97,24100.0,43.97,44.03,43.96,43.97,24100.0
2008-08-20 12:20:00,43.97,44.03,43.93,44.02,23100.0,43.97,44.03,43.93,44.02,23100.0
2008-08-20 12:25:00,44.02,44.04,44.0,44.03,17900.0,44.02,44.04,44.0,44.03,17900.0
2008-08-20 12:30:00,44.02,44.08,44.0,44.02,15900.0,44.02,44.08,44.0,44.02,15900.0
2008-08-20 12:35:00,44.01,44.08,44.01,44.02,20100.0,44.01,44.08,44.01,44.02,20100.0
2008-08-20 12:40:00,44.02,44.1,44.01,44.02,19900.0,44.02,44.1,44.01,44.02,19900.0
2008-08-20 12:45:00,44.03,44.04,44.0,44.0,32900.0,44.03,44.04,44.0,44.0,32900.0
2008-08-20 12:50:00,44.0,44.03,43.95,44.0,27800.0,44.0,44.03,43.95,44.0,27800.0
2008-08-20 12:55:00,43.99,44.07,43.98,44.07,17600.0,43.99,44.07,43.98,44.07,17600.0
2008-08-20 13:00:00,44.07,44.09,44.02,44.03,16300.0,44.07,44.09,44.02,44.03,16300.0
2008-08-20 13:05:00,44.04,44.13,44.04,44.11,19400.0,44.04,44.13,44.04,44.11,19400.0
2008-08-20 13:10:00,44.12,44.12,44.05,44.07,24700.0,44.12,44.12,44.05,44.07,24700.0
2008-08-20 13:15:00,44.06,44.09,44.02,44.08,26400.0,44.06,44.09,44.02,44.08,26400.0
2008-08-20 13:20:00,44.08,44.15,44.04,44.08,14500.0,44.08,44.15,44.04,44.08,14500.0
2008-08-20 13:25:00,44.08,44.08,43.99,44.07,20300.0,44.08,44.08,43.99,44.07,20300.0
2008-08-20 13:30:00,44.08,44.15,44.05,44.11,32000.0,44.08,44.15,44.05,44.11,32000.0
2008-08-20 13:35:00,44.11,44.14,44.07,44.09,12600.0,44.11,44.14,44.07,44.09,12600.0
2008-08-20 13:40:00,44.07,44.1,44.01,44.04,10700.0,44.07,44.1,44.01,44.04,10700.0
2008-08-20 13:45:00,44.04,44.14,44.03,44.11,18300.0,44.04,44.14,44.03,44.11,18300.0
2008-08-20 13:50:00,44.11,44.14,44.08,44.13,16900.0,44.11,44.14,44.08,44.13,16900.0
2008-08-20 13:55:00,44.13,44.13,44.06,44.12,9400.0,44.13,44.13,44.06,44.12,9400.0
2008-08-20 14:00:00,44.12,44.13,43.95,43.96,27000.0,44.12,44.13,43.95,43.96,27000.0
2008-08-20 14:05:00,43.97,44.02,43.95,43.97,31600.0,43.97,44.02,43.95,43.97,31600.0
2008-08-20 14:10:00,43.96,44.03,43.95,43.98,28200.0,43.96,44.03,43.95,43.98,28200.0
2008-08-20 14:15:00,43.98,44.0,43.83,43.85,40900.0,43.98,44.0,43.83,43.85,40900.0
2008-08-20 14:20:00,43.85,43.92,43.77,43.86,61300.0,43.85,43.92,43.77,43.86,61300.0
2008-08-20 14:25:00,43.85,43.91,43.81,43.87,24600.0,43.85,43.91,43.81,43.87,24600.0
2008-08-20 14:30:00,43.88,43.88,43.8,43.84,17100.0,43.88,43.88,43.8,43.84,17100.0
2008-08-20 14:35:00,43.84,43.91,43.84,43.87,14600.0,43.84,43.91,43.84,43.87,14600.0
2008-08-20 14:40:00,43.87,43.91,43.84,43.9,14100.0,43.87,43.91,43.84,43.9,14100.0
2008-08-20 14:45:00,43.9,43.91,43.85,43.86,26400.0,43.9,43.91,43.85,43.86,26400.0
2008-08-20 14:50:00,43.87,43.92,43.86,43.9,50500.0,43.87,43.92,43.86,43.9,50500.0
2008-08-20 14:55:00,43.9,43.91,43.88,43.9,90900.0,43.9,43.91,43.88,43.9,90900.0
2008-08-20 15:00:00,43.9,43.99,43.86,43.96,89900.0,43.9,43.99,43.86,43.96,89900.0
2008-08-20 15:05:00,43.96,43.96,43.83,43.86,56000.0,43.96,43.96,43.83,43.86,56000.0
2008-08-20 15:10:00,43.85,43.9,43.8,43.89,42300.0,43.85,43.9,43.8,43.89,42300.0
2008-08-20 15:15:00,43.89,43.9,43.82,43.84,47600.0,43.89,43.9,43.82,43.84,47600.0
2008-08-20 15:20:00,43.85,43.94,43.79,43.9,100200.0,43.85,43.94,43.79,43.9,100200.0
2008-08-20 15:25:00,43.89,43.93,43.88,43.91,39800.0,43.89,43.93,43.88,43.91,39800.0
2008-08-20 15:30:00,43.9,43.99,43.86,43.87,74000.0,43.9,43.99,43.86,43.87,74000.0
2008-08-20 15:35:00,43.86,44.08,43.86,44.01,74200.0,43.86,44.08,43.86,44.01,74200.0
2008-08-20 15:40:00,44.01,44.27,44.01,44.24,152100.0,44.01,44.27,44.01,44.24,152100.0
2008-08-20 15:45:00,44.23,44.28,44.13,44.21,103600.0,44.23,44.28,44.13,44.21,103600.0
2008-08-20 15:50:00,44.2,44.28,44.14,44.22,210500.0,44.2,44.28,44.14,44.22,210500.0
2008-08-20 15:55:00,44.22,44.32,44.22,44.32,218900.0,44.22,44.32,44.22,44.32,218900.0
2008-08-21 09:30:00,43.77,43.9,43.53,43.63,81100.0,43.77,43.9,43.53,43.63,81100.0
2008-08-21 09:35:00,43.62,43.9,43.62,43.77,56900.0,43.62,43.9,43.62,43.77,56900.0
2008-08-21 09:40:00,43.73,43.8,43.68,43.73,58200.0,43.73,43.8,43.68,43.73,58200.0
2008-08-21 09:45:00,43.74,43.79,43.53,43.56,90200.0,43.74,43.79,43.53,43.56,90200.0
2008-08-21 09:50:00,43.56,43.65,43.5,43.65,114900.0,43.56,43.65,43.5,43.65,114900.0
2008-08-21 09:55:00,43.64,43.93,43.64,43.86,54400.0,43.64,43.93,43.64,43.86,54400.0
2008-08-21 10:00:00,43.86,43.89,43.68,43.72,100300.0,43.86,43.89,43.68,43.72,100300.0
2008-08-21 10:05:00,43.71,43.75,43.59,43.6,83300.0,43.71,43.75,43.59,43.6,83300.0
2008-08-21 10:10:00,43.61,43.69,43.57,43.57,42400.0,43.61,43.69,43.57,43.57,42400.0
2008-08-21 10:15:00,43.58,43.69,43.56,43.68,28900.0,43.58,43.69,43.56,43.68,28900.0
2008-08-21 10:20:00,43.69,43.86,43.67,43.73,38100.0,43.69,43.86,43.67,43.73,38100.0
2008-08-21 10:25:00,43.74,43.87,43.7,43.85,33700.0,43.74,43.87,43.7,43.85,33700.0
2008-08-21 10:30:00,43.85,43.85,43.61,43.7,32300.0,43.85,43.85,43.61,43.7,32300.0
2008-08-21 10:35:00,43.7,43.77,43.62,43.7,28400.0,43.7,43.77,43.62,43.7,28400.0
2008-08-21 10:40:00,43.7,43.7,43.44,43.57,30400.0,43.7,43.7,43.44,43.57,30400.0
2008-08-21 10:45:00,43.57,43.68,43.53,43.68,42300.0,43.57,43.68,43.53,43.68,42300.0
2008-08-21 10:50:00,43.68,43.71,43.62,43.67,41600.0,43.68,43.71,43.62,43.67,41600.0
2008-08-21 10:55:00,43.66,43.77,43.61,43.76,42700.0,43.66,43.77,43.61,43.76,42700.0
2008-08-21 11:00:00,43.76,43.77,43.64,43.71,31500.0,43.76,43.77,43.64,43.71,31500.0
2008-08-21 11:05:00,43.71,43.72,43.5,43.57,50900.0,43.71,43.72,43.5,43.57,50900.0
2008-08-21 11:10:00,43.57,43.69,43.55,43.67,32900.0,43.57,43.69,43.55,43.67,32900.0
2008-08-21 11:15:00,43.66,43.72,43.59,43.7,51300.0,43.66,43.72,43.59,43.7,51300.0
2008-08-21 11:20:00,43.7,43.81,43.69,43.74,36300.0,43.7,43.81,43.69,43.74,36300.0
2008-08-21 11:25:00,43.74,43.97,43.74,43.93,61500.0,43.74,43.97,43.74,43.93,61500.0
2008-08-21 11:30:00,43.93,43.95,43.85,43.87,44800.0,43.93,43.95,43.85,43.87,44800.0
2008-08-21 11:35:00,43.87,43.87,43.7,43.71,41700.0,43.87,43.87,43.7,43.71,41700.0
2008-08-21 11:40:00,43.71,43.92,43.7,43.92,50400.0,43.71,43.92,43.7,43.92,50400.0
2008-08-21 11:45:00,43.92,43.97,43.89,43.92,35900.0,43.92,43.97,43.89,43.92,35900.0
2008-08-21 11:50:00,43.93,43.93,43.81,43.85,32800.0,43.93,43.93,43.81,43.85,32800.0
2008-08-21 11:55:00,43.85,43.95,43.83,43.95,26800.0,43.85,43.95,43.83,43.95,26800.0
2008-08-21 12:00:00,43.95,44.08,43.95,44.04,63300.0,43.95,44.08,43.95,44.04,63300.0
2008-08-21 12:05:00,44.03,44.59,44.02,44.47,304700.0,44.03,44.59,44.02,44.47,304700.0
2008-08-21 12:10:00,44.5,44.66,44.38,44.46,225000.0,44.5,44.66,44.38,44.46,225000.0
2008-08-21 12:15:00,44.47,44.59,44.45,44.55,126000.0,44.47,44.59,44.45,44.55,126000.0
2008-08-21 12:20:00,44.55,44.67,44.52,44.56,152500.0,44.55,44.67,44.52,44.56,152500.0
2008-08-21 12:25:00,44.56,44.56,44.33,44.33,67900.0,44.56,44.56,44.33,44.33,67900.0
2008-08-21 12:30:00,44.33,44.36,44.21,44.27,180000.0,44.33,44.36,44.21,44.27,180000.0
2008-08-21 12:35:00,44.29,44.36,44.21,44.33,26000.0,44.29,44.36,44.21,44.33,26000.0
2008-08-21 12:40:00,44.33,44.33,44.26,44.26,43400.0,44.33,44.33,44.26,44.26,43400.0
2008-08-21 12:45:00,44.28,44.29,44.26,44.27,13400.0,44.28,44.29,44.26,44.27,13400.0
2008-08-21 12:50:00,44.29,44.3,44.25,44.25,18100.0,44.29,44.3,44.25,44.25,18100.0
2008-08-21 12:55:00,44.27,44.3,44.26,44.28,19400.0,44.27,44.3,44.26,44.28,19400.0
2008-08-21 13:00:00,44.28,44.34,44.28,44.32,27300.0,44.28,44.34,44.28,44.32,27300.0
2008-08-21 13:05:00,44.32,44.34,44.26,44.34,39200.0,44.32,44.34,44.26,44.34,39200.0
2008-08-21 13:10:00,44.35,44.44,44.34,44.44,41100.0,44.35,44.44,44.34,44.44,41100.0
2008-08-21 13:15:00,44.44,44.45,44.4,44.45,30300.0,44.44,44.45,44.4,44.45,30300.0
2008-08-21 13:20:00,44.45,44.5,44.43,44.49,34000.0,44.45,44.5,44.43,44.49,34000.0
2008-08-21 13:25:00,44.49,44.5,44.4,44.41,70700.0,44.49,44.5,44.4,44.41,70700.0
2008-08-21 13:30:00,44.41,44.41,44.37,44.38,20000.0,44.41,44.41,44.37,44.38,20000.0
2008-08-21 13:35:00,44.38,44.58,44.37,44.55,46000.0,44.38,44.58,44.37,44.55,46000.0
2008-08-21 13:40:00,44.56,44.61,44.48,44.5,44400.0,44.56,44.61,44.48,44.5,44400.0
2008-08-21 13:45:00,44.5,44.57,44.48,44.54,42100.0,44.5,44.57,44.48,44.54,42100.0
2008-08-21 13:50:00,44.57,44.58,44.48,44.52,40900.0,44.57,44.58,44.48,44.52,40900.0
2008-08-21 13:55:00,44.52,44.53,44.49,44.53,22900.0,44.52,44.53,44.49,44.53,22900.0
2008-08-21 14:00:00,44.53,44.57,44.49,44.57,37700.0,44.53,44.57,44.49,44.57,37700.0
2008-08-21 14:05:00,44.58,44.58,44.5,44.5,28600.0,44.58,44.58,44.5,44.5,28600.0
2008-08-21 14:10:00,44.51,44.69,44.5,44.69,46300.0,44.51,44.69,44.5,44.69,46300.0
2008-08-21 14:15:00,44.69,44.7,44.62,44.64,48300.0,44.69,44.7,44.62,44.64,48300.0
2008-08-21 14:20:00,44.62,44.64,44.58,44.63,38600.0,44.62,44.64,44.58,44.63,38600.0
2008-08-21 14:25:00,44.64,44.66,44.57,44.57,72500.0,44.64,44.66,44.57,44.57,72500.0
2008-08-21 14:30:00,44.58,44.66,44.56,44.65,73400.0,44.58,44.66,44.56,44.65,73400.0
2008-08-21 14:35:00,44.66,44.69,44.65,44.67,70800.0,44.66,44.69,44.65,44.67,70800.0
2008-08-21 14:40:00,44.67,44.69,44.63,44.69,47300.0,44.67,44.69,44.63,44.69,47300.0
2008-08-21 14:45:00,44.69,44.73,44.68,44.69,50400.0,44.69,44.73,44.68,44.69,50400.0
2008-08-21 14:50:00,44.69,44.71,44.66,44.7,83400.0,44.69,44.71,44.66,44.7,83400.0
2008-08-21 14:55:00,44.7,44.7,44.6,44.6,64300.0,44.7,44.7,44.6,44.6,64300.0
2008-08-21 15:00:00,44.61,44.66,44.61,44.63,49200.0,44.61,44.66,44.61,44.63,49200.0
2008-08-21 15:05:00,44.64,44.64,44.59,44.59,76200.0,44.64,44.64,44.59,44.59,76200.0
2008-08-21 15:10:00,44.6,44.71,44.57,44.63,61400.0,44.6,44.71,44.57,44.63,61400.0
2008-08-21 15:15:00,44.63,44.66,44.61,44.64,41800.0,44.63,44.66,44.61,44.64,41800.0
2008-08-21 15:20:00,44.63,44.65,44.58,44.63,65600.0,44.63,44.65,44.58,44.63,65600.0
2008-08-21 15:25:00,44.64,44.67,44.56,44.59,45900.0,44.64,44.67,44.56,44.59,45900.0
2008-08-21 15:30:00,44.6,44.6,44.51,44.56,99100.0,44.6,44.6,44.51,44.56,99100.0
2008-08-21 15:35:00,44.56,44.6,44.53,44.58,103000.0,44.56,44.6,44.53,44.58,103000.0
2008-08-21 15:40:00,44.58,44.76,44.57,44.76,182700.0,44.58,44.76,44.57,44.76,182700.0
2008-08-21 15:45:00,44.76,44.78,44.64,44.65,134900.0,44.76,44.78,44.64,44.65,134900.0
2008-08-21 15:50:00,44.65,44.66,44.56,44.56,97000.0,44.65,44.66,44.56,44.56,97000.0
2008-08-21 15:55:00,44.57,44.58,44.48,44.51,212900.0,44.57,44.58,44.48,44.51,212900.0
2008-08-22 09:30:00,44.88,44.9,44.68,44.74,58000.0,44.88,44.9,44.68,44.74,58000.0
2008-08-22 09:35:00,44.76,44.84,44.7,44.7,29400.0,44.76,44.84,44.7,44.7,29400.0
2008-08-22 09:40:00,44.7,44.85,44.58,44.85,59700.0,44.7,44.85,44.58,44.85,59700.0
2008-08-22 09:45:00,44.85,44.96,44.8,44.96,50200.0,44.85,44.96,44.8,44.96,50200.0
2008-08-22 09:50:00,44.93,44.93,44.81,44.82,31700.0,44.93,44.93,44.81,44.82,31700.0
2008-08-22 09:55:00,44.83,44.85,44.72,44.81,35300.0,44.83,44.85,44.72,44.81,35300.0
2008-08-22 10:00:00,44.82,44.95,44.76,44.84,55500.0,44.82,44.95,44.76,44.84,55500.0
2008-08-22 10:05:00,44.85,45.0,44.84,44.96,59500.0,44.85,45.0,44.84,44.96,59500.0
2008-08-22 10:10:00,44.96,44.97,44.89,44.91,49800.0,44.96,44.97,44.89,44.91,49800.0
2008-08-22 10:15:00,44.91,44.99,44.88,44.92,76200.0,44.91,44.99,44.88,44.92,76200.0
2008-08-22 10:20:00,44.92,44.96,44.91,44.92,63600.0,44.92,44.96,44.91,44.92,63600.0
2008-08-22 10:25:00,44.93,44.97,44.9,44.91,60400.0,44.93,44.97,44.9,44.91,60400.0
2008-08-22 10:30:00,44.92,44.98,44.84,44.98,60400.0,44.92,44.98,44.84,44.98,60400.0
2008-08-22 10:35:00,44.97,45.05,44.94,44.99,85500.0,44.97,45.05,44.94,44.99,85500.0
2008-08-22 10:40:00,44.99,45.02,44.95,44.97,38000.0,44.99,45.02,44.95,44.97,38000.0
2008-08-22 10:45:00,44.97,44.99,44.94,44.99,35400.0,44.97,44.99,44.94,44.99,35400.0
2008-08-22 10:50:00,44.99,44.99,44.89,44.91,48700.0,44.99,44.99,44.89,44.91,48700.0
2008-08-22 10:55:00,44.9,44.98,44.9,44.95,30600.0,44.9,44.98,44.9,44.95,30600.0
2008-08-22 11:00:00,44.95,45.0,44.92,44.93,39000.0,44.95,45.0,44.92,44.93,39000.0
2008-08-22 11:05:00,44.94,44.94,44.86,44.87,31400.0,44.94,44.94,44.86,44.87,31400.0
2008-08-22 11:10:00,44.87,44.87,44.72,44.81,62300.0,44.87,44.87,44.72,44.81,62300.0
2008-08-22 11:15:00,44.82,44.91,44.8,44.91,28400.0,44.82,44.91,44.8,44.91,28400.0
2008-08-22 11:20:00,44.91,44.93,44.81,44.82,41000.0,44.91,44.93,44.81,44.82,41000.0
2008-08-22 11:25:00,44.83,44.84,44.79,44.81,24800.0,44.83,44.84,44.79,44.81,24800.0
2008-08-22 11:30:00,44.81,44.84,44.8,44.83,19700.0,44.81,44.84,44.8,44.83,19700.0
2008-08-22 11:35:00,44.85,44.95,44.85,44.9,63700.0,44.85,44.95,44.85,44.9,63700.0
2008-08-22 11:40:00,44.9,44.94,44.9,44.91,33000.0,44.9,44.94,44.9,44.91,33000.0
2008-08-22 11:45:00,44.91,44.95,44.9,44.91,35700.0,44.91,44.95,44.9,44.91,35700.0
2008-08-22 11:50:00,44.91,44.91,44.88,44.9,25300.0,44.91,44.91,44.88,44.9,25300.0
2008-08-22 11:55:00,44.91,44.94,44.9,44.92,27300.0,44.91,44.94,44.9,44.92,27300.0
2008-08-22 12:00:00,44.94,44.94,44.85,44.85,174600.0,44.94,44.94,44.85,44.85,174600.0
2008-08-22 12:05:00,44.87,44.87,44.67,44.67,66500.0,44.87,44.87,44.67,44.67,66500.0
2008-08-22 12:10:00,44.68,44.68,44.63,44.64,29100.0,44.68,44.68,44.63,44.64,29100.0
2008-08-22 12:15:00,44.65,44.66,44.56,44.57,67900.0,44.65,44.66,44.56,44.57,67900.0
2008-08-22 12:20:00,44.57,44.57,44.5,44.55,48200.0,44.57,44.57,44.5,44.55,48200.0
2008-08-22 12:25:00,44.55,44.66,44.55,44.63,35300.0,44.55,44.66,44.55,44.63,35300.0
2008-08-22 12:30:00,44.63,44.64,44.57,44.62,32900.0,44.63,44.64,44.57,44.62,32900.0
2008-08-22 12:35:00,44.63,44.63,44.59,44.59,21900.0,44.63,44.63,44.59,44.59,21900.0
2008-08-22 12:40:00,44.59,44.61,44.57,44.58,22100.0,44.59,44.61,44.57,44.58,22100.0
2008-08-22 12:45:00,44.59,44.6,44.56,44.58,24700.0,44.59,44.6,44.56,44.58,24700.0
2008-08-22 12:50:00,44.58,44.59,44.53,44.57,28800.0,44.58,44.59,44.53,44.57,28800.0
2008-08-22 12:55:00,44.57,44.59,44.56,44.59,17300.0,44.57,44.59,44.56,44.59,17300.0
2008-08-22 13:00:00,44.58,44.63,44.58,44.63,46500.0,44.58,44.63,44.58,44.63,46500.0
2008-08-22 13:05:00,44.64,44.69,44.63,44.69,23600.0,44.64,44.69,44.63,44.69,23600.0
2008-08-22 13:10:00,44.69,44.75,44.68,44.72,36500.0,44.69,44.75,44.68,44.72,36500.0
2008-08-22 13:15:00,44.73,44.75,44.7,44.7,19200.0,44.73,44.75,44.7,44.7,19200.0
2008-08-22 13:20:00,44.71,44.76,44.69,44.75,19900.0,44.71,44.76,44.69,44.75,19900.0
2008-08-22 13:25:00,44.75,44.78,44.74,44.78,13000.0,44.75,44.78,44.74,44.78,13000.0
2008-08-22 13:30:00,44.78,44.78,44.74,44.75,22500.0,44.78,44.78,44.74,44.75,22500.0
2008-08-22 13:35:00,44.77,44.77,44.71,44.77,20600.0,44.77,44.77,44.71,44.77,20600.0
2008-08-22 13:40:00,44.77,44.82,44.76,44.82,17400.0,44.77,44.82,44.76,44.82,17400.0
2008-08-22 13:45:00,44.83,44.84,44.76,44.82,16400.0,44.83,44.84,44.76,44.82,16400.0
2008-08-22 13:50:00,44.81,44.87,44.78,44.85,18600.0,44.81,44.87,44.78,44.85,18600.0
2008-08-22 13:55:00,44.86,44.91,44.84,44.9,29600.0,44.86,44.91,44.84,44.9,29600.0
2008-08-22 14:00:00,44.9,44.91,44.86,44.89,38500.0,44.9,44.91,44.86,44.89,38500.0
2008-08-22 14:05:00,44.89,44.92,44.84,44.91,63400.0,44.89,44.92,44.84,44.91,63400.0
2008-08-22 14:10:00,44.93,44.95,44.91,44.93,23900.0,44.93,44.95,44.91,44.93,23900.0
2008-08-22 14:15:00,44.93,44.97,44.9,44.96,39600.0,44.93,44.97,44.9,44.96,39600.0
2008-08-22 14:20:00,44.95,45.06,44.95,45.05,56100.0,44.95,45.06,44.95,45.05,56100.0
2008-08-22 14:25:00,45.05,45.09,45.02,45.03,30700.0,45.05,45.09,45.02,45.03,30700.0
2008-08-22 14:30:00,45.03,45.05,45.01,45.01,20000.0,45.03,45.05,45.01,45.01,20000.0
2008-08-22 14:35:00,45.01,45.02,44.96,44.99,35400.0,45.01,45.02,44.96,44.99,35400.0
2008-08-22 14:40:00,44.99,45.07,44.98,45.05,41400.0,44.99,45.07,44.98,45.05,41400.0
2008-08-22 14:45:00,45.06,45.06,44.96,44.96,31800.0,45.06,45.06,44.96,44.96,31800.0
2008-08-22 14:50:00,44.96,44.96,44.88,44.95,39000.0,44.96,44.96,44.88,44.95,39000.0
2008-08-22 14:55:00,44.95,44.99,44.93,44.96,31400.0,44.95,44.99,44.93,44.96,31400.0
2008-08-22 15:00:00,44.97,45.02,44.96,44.99,25900.0,44.97,45.02,44.96,44.99,25900.0
2008-08-22 15:05:00,44.98,45.03,44.96,45.02,40900.0,44.98,45.03,44.96,45.02,40900.0
2008-08-22 15:10:00,45.02,45.05,44.97,44.97,42300.0,45.02,45.05,44.97,44.97,42300.0
2008-08-22 15:15:00,44.98,45.0,44.97,44.97,29600.0,44.98,45.0,44.97,44.97,29600.0
2008-08-22 15:20:00,44.97,44.99,44.95,44.95,126300.0,44.97,44.99,44.95,44.95,126300.0
2008-08-22 15:25:00,44.96,44.96,44.95,44.96,24100.0,44.96,44.96,44.95,44.96,24100.0
2008-08-22 15:30:00,44.95,45.0,44.95,44.97,39700.0,44.95,45.0,44.95,44.97,39700.0
2008-08-22 15:35:00,44.98,45.05,44.95,45.0,42700.0,44.98,45.05,44.95,45.0,42700.0
2008-08-22 15:40:00,45.0,45.0,44.94,44.97,77600.0,45.0,45.0,44.94,44.97,77600.0
2008-08-22 15:45:00,44.97,45.05,44.95,45.05,93800.0,44.97,45.05,44.95,45.05,93800.0
2008-08-22 15:50:00,45.04,45.04,44.94,44.95,88800.0,45.04,45.04,44.94,44.95,88800.0
2008-08-22 15:55:00,44.95,44.96,44.91,44.91,161000.0,44.95,44.96,44.91,44.91,161000.0
2008-08-25 09:30:00,44.6,44.75,44.4,44.65,45600.0,44.6,44.75,44.4,44.65,45600.0
2008-08-25 09:35:00,44.66,44.7,44.42,44.64,38600.0,44.66,44.7,44.42,44.64,38600.0
2008-08-25 09:40:00,44.63,44.65,44.37,44.44,32000.0,44.63,44.65,44.37,44.44,32000.0
2008-08-25 09:45:00,44.41,44.49,44.36,44.45,29800.0,44.41,44.49,44.36,44.45,29800.0
2008-08-25 09:50:00,44.44,44.45,44.37,44.4,20800.0,44.44,44.45,44.37,44.4,20800.0
2008-08-25 09:55:00,44.41,44.47,44.34,44.35,31100.0,44.41,44.47,44.34,44.35,31100.0
2008-08-25 10:00:00,44.39,44.53,44.31,44.38,73400.0,44.39,44.53,44.31,44.38,73400.0
2008-08-25 10:05:00,44.37,44.49,44.3,44.3,42300.0,44.37,44.49,44.3,44.3,42300.0
2008-08-25 10:10:00,44.3,44.46,44.29,44.4,47600.0,44.3,44.46,44.29,44.4,47600.0
2008-08-25 10:15:00,44.41,44.52,44.4,44.48,37700.0,44.41,44.52,44.4,44.48,37700.0
2008-08-25 10:20:00,44.5,44.53,44.46,44.52,45400.0,44.5,44.53,44.46,44.52,45400.0
2008-08-25 10:25:00,44.51,44.54,44.46,44.5,31400.0,44.51,44.54,44.46,44.5,31400.0
2008-08-25 10:30:00,44.49,44.52,44.4,44.47,27400.0,44.49,44.52,44.4,44.47,27400.0
2008-08-25 10:35:00,44.46,44.5,44.35,44.39,32800.0,44.46,44.5,44.35,44.39,32800.0
2008-08-25 10:40:00,44.39,44.53,44.39,44.53,21400.0,44.39,44.53,44.39,44.53,21400.0
2008-08-25 10:45:00,44.54,44.55,44.38,44.39,25300.0,44.54,44.55,44.38,44.39,25300.0
2008-08-25 10:50:00,44.38,44.38,44.19,44.22,49900.0,44.38,44.38,44.19,44.22,49900.0
2008-08-25 10:55:00,44.22,44.23,44.17,44.22,22000.0,44.22,44.23,44.17,44.22,22000.0
2008-08-25 11:00:00,44.22,44.22,44.07,44.09,30700.0,44.22,44.22,44.07,44.09,30700.0
2008-08-25 11:05:00,44.08,44.14,44.06,44.11,20800.0,44.08,44.14,44.06,44.11,20800.0
2008-08-25 11:10:00,44.11,44.13,44.05,44.06,26200.0,44.11,44.13,44.05,44.06,26200.0
2008-08-25 11:15:00,44.06,44.08,44.01,44.08,20800.0,44.06,44.08,44.01,44.08,20800.0
2008-08-25 11:20:00,44.08,44.11,44.0,44.02,39200.0,44.08,44.11,44.0,44.02,39200.0
2008-08-25 11:25:00,44.02,44.06,43.97,44.06,26500.0,44.02,44.06,43.97,44.06,26500.0
2008-08-25 11:30:00,44.05,44.05,43.96,43.96,30200.0,44.05,44.05,43.96,43.96,30200.0
2008-08-25 11:35:00,43.99,44.0,43.95,43.98,26600.0,43.99,44.0,43.95,43.98,26600.0
2008-08-25 11:40:00,43.99,43.99,43.93,43.96,65700.0,43.99,43.99,43.93,43.96,65700.0
2008-08-25 11:45:00,43.95,43.99,43.92,43.97,27100.0,43.95,43.99,43.92,43.97,27100.0
2008-08-25 11:50:00,43.95,43.96,43.88,43.9,25800.0,43.95,43.96,43.88,43.9,25800.0
2008-08-25 11:55:00,43.9,43.9,43.69,43.73,110600.0,43.9,43.9,43.69,43.73,110600.0
2008-08-25 12:00:00,43.74,43.74,43.63,43.67,53300.0,43.74,43.74,43.63,43.67,53300.0
2008-08-25 12:05:00,43.66,43.68,43.59,43.67,43700.0,43.66,43.68,43.59,43.67,43700.0
2008-08-25 12:10:00,43.66,43.71,43.63,43.68,33800.0,43.66,43.71,43.63,43.68,33800.0
2008-08-25 12:15:00,43.69,43.69,43.57,43.63,31800.0,43.69,43.69,43.57,43.63,31800.0
2008-08-25 12:20:00,43.61,43.62,43.56,43.58,83400.0,43.61,43.62,43.56,43.58,83400.0
2008-08-25 12:25:00,43.57,43.63,43.57,43.6,44600.0,43.57,43.63,43.57,43.6,44600.0
2008-08-25 12:30:00,43.6,43.64,43.57,43.59,23900.0,43.6,43.64,43.57,43.59,23900.0
2008-08-25 12:35:00,43.6,43.66,43.58,43.66,28900.0,43.6,43.66,43.58,43.66,28900.0
2008-08-25 12:40:00,43.66,43.72,43.66,43.68,21400.0,43.66,43.72,43.66,43.68,21400.0
2008-08-25 12:45:00,43.68,43.68,43.6,43.6,24100.0,43.68,43.68,43.6,43.6,24100.0
2008-08-25 12:50:00,43.6,43.62,43.54,43.57,24300.0,43.6,43.62,43.54,43.57,24300.0
2008-08-25 12:55:00,43.59,43.64,43.53,43.63,33000.0,43.59,43.64,43.53,43.63,33000.0
2008-08-25 13:00:00,43.62,43.7,43.62,43.64,57600.0,43.62,43.7,43.62,43.64,57600.0
2008-08-25 13:05:00,43.64,43.73,43.63,43.73,30300.0,43.64,43.73,43.63,43.73,30300.0
2008-08-25 13:10:00,43.73,43.76,43.69,43.76,40700.0,43.73,43.76,43.69,43.76,40700.0
2008-08-25 13:15:00,43.76,43.76,43.67,43.67,26000.0,43.76,43.76,43.67,43.67,26000.0
2008-08-25 13:20:00,43.66,43.8,43.66,43.76,100300.0,43.66,43.8,43.66,43.76,100300.0
2008-08-25 13:25:00,43.75,43.79,43.71,43.72,18800.0,43.75,43.79,43.71,43.72,18800.0
2008-08-25 13:30:00,43.71,43.73,43.67,43.7,23800.0,43.71,43.73,43.67,43.7,23800.0
2008-08-25 13:35:00,43.72,43.84,43.72,43.73,85100.0,43.72,43.84,43.72,43.73,85100.0
2008-08-25 13:40:00,43.74,43.77,43.7,43.7,25100.0,43.74,43.77,43.7,43.7,25100.0
2008-08-25 13:45:00,43.7,43.72,43.63,43.64,31900.0,43.7,43.72,43.63,43.64,31900.0
2008-08-25 13:50:00,43.65,43.7,43.64,43.69,19200.0,43.65,43.7,43.64,43.69,19200.0
2008-08-25 13:55:00,43.7,43.75,43.65,43.71,34700.0,43.7,43.75,43.65,43.71,34700.0
2008-08-25 14:00:00,43.71,43.74,43.68,43.71,27700.0,43.71,43.74,43.68,43.71,27700.0
2008-08-25 14:05:00,43.71,43.77,43.69,43.72,27400.0,43.71,43.77,43.69,43.72,27400.0
2008-08-25 14:10:00,43.71,43.74,43.61,43.61,37900.0,43.71,43.74,43.61,43.61,37900.0
2008-08-25 14:15:00,43.61,43.64,43.6,43.63,35700.0,43.61,43.64,43.6,43.63,35700.0
2008-08-25 14:20:00,43.62,43.68,43.6,43.66,49100.0,43.62,43.68,43.6,43.66,49100.0
2008-08-25 14:25:00,43.66,43.66,43.59,43.61,29300.0,43.66,43.66,43.59,43.61,29300.0
2008-08-25 14:30:00,43.6,43.62,43.57,43.6,27900.0,43.6,43.62,43.57,43.6,27900.0
2008-08-25 14:35:00,43.59,43.6,43.5,43.51,38900.0,43.59,43.6,43.5,43.51,38900.0
2008-08-25 14:40:00,43.51,43.55,43.5,43.55,46900.0,43.51,43.55,43.5,43.55,46900.0
2008-08-25 14:45:00,43.56,43.59,43.56,43.56,84200.0,43.56,43.59,43.56,43.56,84200.0
2008-08-25 14:50:00,43.55,43.58,43.55,43.56,35900.0,43.55,43.58,43.55,43.56,35900.0
2008-08-25 14:55:00,43.56,43.57,43.5,43.53,60500.0,43.56,43.57,43.5,43.53,60500.0
2008-08-25 15:00:00,43.53,43.59,43.52,43.56,39400.0,43.53,43.59,43.52,43.56,39400.0
2008-08-25 15:05:00,43.56,43.56,43.5,43.52,45200.0,43.56,43.56,43.5,43.52,45200.0
2008-08-25 15:10:00,43.52,43.59,43.51,43.58,103800.0,43.52,43.59,43.51,43.58,103800.0
2008-08-25 15:15:00,43.57,43.62,43.57,43.61,64500.0,43.57,43.62,43.57,43.61,64500.0
2008-08-25 15:20:00,43.61,43.64,43.59,43.61,75800.0,43.61,43.64,43.59,43.61,75800.0
2008-08-25 15:25:00,43.61,43.63,43.6,43.61,49200.0,43.61,43.63,43.6,43.61,49200.0
2008-08-25 15:30:00,43.62,43.67,43.59,43.66,146000.0,43.62,43.67,43.59,43.66,146000.0
2008-08-25 15:35:00,43.65,43.69,43.64,43.67,104600.0,43.65,43.69,43.64,43.67,104600.0
2008-08-25 15:40:00,43.67,43.7,43.59,43.61,71800.0,43.67,43.7,43.59,43.61,71800.0
2008-08-25 15:45:00,43.6,43.69,43.59,43.66,119500.0,43.6,43.69,43.59,43.66,119500.0
2008-08-25 15:50:00,43.66,43.7,43.61,43.7,178800.0,43.66,43.7,43.61,43.7,178800.0
2008-08-25 15:55:00,43.7,43.76,43.66,43.73,219400.0,43.7,43.76,43.66,43.73,219400.0
2008-08-26 09:30:00,43.73,43.84,43.51,43.73,100500.0,43.73,43.84,43.51,43.73,100500.0
2008-08-26 09:35:00,43.74,43.79,43.6,43.6,64300.0,43.74,43.79,43.6,43.6,64300.0
2008-08-26 09:40:00,43.62,43.63,43.48,43.53,68400.0,43.62,43.63,43.48,43.53,68400.0
2008-08-26 09:45:00,43.53,43.53,43.44,43.45,105200.0,43.53,43.53,43.44,43.45,105200.0
2008-08-26 09:50:00,43.45,43.45,43.36,43.41,88700.0,43.45,43.45,43.36,43.41,88700.0
2008-08-26 09:55:00,43.41,43.46,43.36,43.44,40700.0,43.41,43.46,43.36,43.44,40700.0
2008-08-26 10:00:00,43.44,43.59,43.44,43.54,89200.0,43.44,43.59,43.44,43.54,89200.0
2008-08-26 10:05:00,43.55,43.62,43.45,43.45,47800.0,43.55,43.62,43.45,43.45,47800.0
2008-08-26 10:10:00,43.45,43.52,43.4,43.43,43500.0,43.45,43.52,43.4,43.43,43500.0
2008-08-26 10:15:00,43.43,43.43,43.29,43.31,31400.0,43.43,43.43,43.29,43.31,31400.0
2008-08-26 10:20:00,43.31,43.35,43.25,43.33,72900.0,43.31,43.35,43.25,43.33,72900.0
2008-08-26 10:25:00,43.34,43.49,43.33,43.46,52300.0,43.34,43.49,43.33,43.46,52300.0
2008-08-26 10:30:00,43.45,43.49,43.44,43.47,61200.0,43.45,43.49,43.44,43.47,61200.0
2008-08-26 10:35:00,43.46,43.53,43.42,43.47,44900.0,43.46,43.53,43.42,43.47,44900.0
2008-08-26 10:40:00,43.48,43.49,43.43,43.44,56800.0,43.48,43.49,43.43,43.44,56800.0
2008-08-26 10:45:00,43.43,43.44,43.38,43.39,35400.0,43.43,43.44,43.38,43.39,35400.0
2008-08-26 10:50:00,43.4,43.41,43.38,43.39,21400.0,43.4,43.41,43.38,43.39,21400.0
2008-08-26 10:55:00,43.39,43.56,43.39,43.54,96600.0,43.39,43.56,43.39,43.54,96600.0
2008-08-26 11:00:00,43.53,43.56,43.49,43.52,57600.0,43.53,43.56,43.49,43.52,57600.0
2008-08-26 11:05:00,43.52,43.52,43.35,43.38,40400.0,43.52,43.52,43.35,43.38,40400.0
2008-08-26 11:10:00,43.37,43.4,43.36,43.4,20200.0,43.37,43.4,43.36,43.4,20200.0
2008-08-26 11:15:00,43.4,43.47,43.4,43.45,36900.0,43.4,43.47,43.4,43.45,36900.0
2008-08-26 11:20:00,43.46,43.48,43.43,43.43,44400.0,43.46,43.48,43.43,43.43,44400.0
2008-08-26 11:25:00,43.42,43.42,43.35,43.35,28500.0,43.42,43.42,43.35,43.35,28500.0
2008-08-26 11:30:00,43.35,43.36,43.3,43.31,22800.0,43.35,43.36,43.3,43.31,22800.0
2008-08-26 11:35:00,43.31,43.35,43.28,43.35,34200.0,43.31,43.35,43.28,43.35,34200.0
2008-08-26 11:40:00,43.35,43.43,43.34,43.36,31000.0,43.35,43.43,43.34,43.36,31000.0
2008-08-26 11:45:00,43.37,43.39,43.34,43.36,20700.0,43.37,43.39,43.34,43.36,20700.0
2008-08-26 11:50:00,43.36,43.41,43.35,43.41,22600.0,43.36,43.41,43.35,43.41,22600.0
2008-08-26 11:55:00,43.4,43.47,43.4,43.45,22500.0,43.4,43.47,43.4,43.45,22500.0
2008-08-26 12:00:00,43.44,43.46,43.41,43.46,25100.0,43.44,43.46,43.41,43.46,25100.0
2008-08-26 12:05:00,43.46,43.48,43.42,43.43,74700.0,43.46,43.48,43.42,43.43,74700.0
2008-08-26 12:10:00,43.42,43.43,43.4,43.41,15500.0,43.42,43.43,43.4,43.41,15500.0
2008-08-26 12:15:00,43.4,43.45,43.38,43.45,21700.0,43.4,43.45,43.38,43.45,21700.0
2008-08-26 12:20:00,43.45,43.55,43.45,43.49,30200.0,43.45,43.55,43.45,43.49,30200.0
2008-08-26 12:25:00,43.49,43.5,43.41,43.43,43300.0,43.49,43.5,43.41,43.43,43300.0
2008-08-26 12:30:00,43.44,43.5,43.43,43.44,51700.0,43.44,43.5,43.43,43.44,51700.0
2008-08-26 12:35:00,43.44,43.46,43.44,43.44,25000.0,43.44,43.46,43.44,43.44,25000.0
2008-08-26 12:40:00,43.44,43.55,43.44,43.52,97000.0,43.44,43.55,43.44,43.52,97000.0
2008-08-26 12:45:00,43.53,43.55,43.46,43.47,49300.0,43.53,43.55,43.46,43.47,49300.0
2008-08-26 12:50:00,43.46,43.49,43.4,43.49,52600.0,43.46,43.49,43.4,43.49,52600.0
2008-08-26 12:55:00,43.49,43.5,43.45,43.49,55700.0,43.49,43.5,43.45,43.49,55700.0
2008-08-26 13:00:00,43.49,43.5,43.47,43.48,29500.0,43.49,43.5,43.47,43.48,29500.0
2008-08-26 13:05:00,43.47,43.48,43.46,43.47,13300.0,43.47,43.48,43.46,43.47,13300.0
2008-08-26 13:10:00,43.47,43.53,43.46,43.52,37800.0,43.47,43.53,43.46,43.52,37800.0
2008-08-26 13:15:00,43.52,43.53,43.44,43.44,20600.0,43.52,43.53,43.44,43.44,20600.0
2008-08-26 13:20:00,43.45,43.52,43.44,43.5,30100.0,43.45,43.52,43.44,43.5,30100.0
2008-08-26 13:25:00,43.49,43.49,43.42,43.42,20100.0,43.49,43.49,43.42,43.42,20100.0
2008-08-26 13:30:00,43.42,43.42,43.27,43.29,62100.0,43.42,43.42,43.27,43.29,62100.0
2008-08-26 13:35:00,43.29,43.34,43.28,43.34,33000.0,43.29,43.34,43.28,43.34,33000.0
2008-08-26 13:40:00,43.33,43.33,43.28,43.28,26200.0,43.33,43.33,43.28,43.28,26200.0
2008-08-26 13:45:00,43.28,43.3,43.22,43.23,83600.0,43.28,43.3,43.22,43.23,83600.0
2008-08-26 13:50:00,43.23,43.28,43.23,43.26,43500.0,43.23,43.28,43.23,43.26,43500.0
2008-08-26 13:55:00,43.26,43.26,43.2,43.23,30100.0,43.26,43.26,43.2,43.23,30100.0
2008-08-26 14:00:00,43.24,43.27,43.12,43.23,87700.0,43.24,43.27,43.12,43.23,87700.0
2008-08-26 14:05:00,43.21,43.32,43.18,43.31,88300.0,43.21,43.32,43.18,43.31,88300.0
2008-08-26 14:10:00,43.31,43.32,43.24,43.24,29600.0,43.31,43.32,43.24,43.24,29600.0
2008-08-26 14:15:00,43.23,43.24,43.17,43.21,58600.0,43.23,43.24,43.17,43.21,58600.0
2008-08-26 14:20:00,43.21,43.28,43.18,43.21,59500.0,43.21,43.28,43.18,43.21,59500.0
2008-08-26 14:25:00,43.21,43.22,43.12,43.19,109300.0,43.21,43.22,43.12,43.19,109300.0
2008-08-26 14:30:00,43.18,43.24,43.14,43.19,53900.0,43.18,43.24,43.14,43.19,53900.0
2008-08-26 14:35:00,43.19,43.3,43.18,43.28,70200.0,43.19,43.3,43.18,43.28,70200.0
2008-08-26 14:40:00,43.28,43.31,43.2,43.21,62800.0,43.28,43.31,43.2,43.21,62800.0
2008-08-26 14:45:00,43.21,43.31,43.18,43.29,81300.0,43.21,43.31,43.18,43.29,81300.0
2008-08-26 14:50:00,43.29,43.34,43.27,43.31,53500.0,43.29,43.34,43.27,43.31,53500.0
2008-08-26 14:55:00,43.31,43.32,43.2,43.2,89700.0,43.31,43.32,43.2,43.2,89700.0
2008-08-26 15:00:00,43.21,43.26,43.19,43.23,46800.0,43.21,43.26,43.19,43.23,46800.0
2008-08-26 15:05:00,43.22,43.33,43.22,43.27,81900.0,43.22,43.33,43.22,43.27,81900.0
2008-08-26 15:10:00,43.27,43.3,43.21,43.27,67200.0,43.27,43.3,43.21,43.27,67200.0
2008-08-26 15:15:00,43.28,43.36,43.26,43.31,55200.0,43.28,43.36,43.26,43.31,55200.0
2008-08-26 15:20:00,43.33,43.38,43.27,43.36,118600.0,43.33,43.38,43.27,43.36,118600.0
2008-08-26 15:25:00,43.35,43.36,43.31,43.36,103000.0,43.35,43.36,43.31,43.36,103000.0
2008-08-26 15:30:00,43.37,43.4,43.34,43.34,59800.0,43.37,43.4,43.34,43.34,59800.0
2008-08-26 15:35:00,43.34,43.4,43.32,43.33,88900.0,43.34,43.4,43.32,43.33,88900.0
2008-08-26 15:40:00,43.33,43.36,43.26,43.26,131800.0,43.33,43.36,43.26,43.26,131800.0
2008-08-26 15:45:00,43.27,43.31,43.26,43.3,121100.0,43.27,43.31,43.26,43.3,121100.0
2008-08-26 15:50:00,43.3,43.41,43.29,43.4,121200.0,43.3,43.41,43.29,43.4,121200.0
2008-08-26 15:55:00,43.4,43.41,43.36,43.38,144300.0,43.4,43.41,43.36,43.38,144300.0
2008-08-27 09:30:00,43.32,43.79,43.32,43.73,42400.0,43.32,43.79,43.32,43.73,42400.0
2008-08-27 09:35:00,43.73,43.85,43.47,43.73,36000.0,43.73,43.85,43.47,43.73,36000.0
2008-08-27 09:40:00,43.76,43.88,43.69,43.74,51200.0,43.76,43.88,43.69,43.74,51200.0
2008-08-27 09:45:00,43.72,43.79,43.68,43.71,50700.0,43.72,43.79,43.68,43.71,50700.0
2008-08-27 09:50:00,43.72,43.72,43.6,43.67,53000.0,43.72,43.72,43.6,43.67,53000.0
2008-08-27 09:55:00,43.68,43.76,43.66,43.71,46100.0,43.68,43.76,43.66,43.71,46100.0
2008-08-27 10:00:00,43.7,43.76,43.66,43.68,55100.0,43.7,43.76,43.66,43.68,55100.0
2008-08-27 10:05:00,43.68,43.77,43.67,43.7,31400.0,43.68,43.77,43.67,43.7,31400.0
2008-08-27 10:10:00,43.71,43.74,43.65,43.66,22700.0,43.71,43.74,43.65,43.66,22700.0
2008-08-27 10:15:00,43.65,43.76,43.65,43.72,24900.0,43.65,43.76,43.65,43.72,24900.0
2008-08-27 10:20:00,43.72,43.77,43.67,43.75,76100.0,43.72,43.77,43.67,43.75,76100.0
2008-08-27 10:25:00,43.75,43.76,43.64,43.65,53700.0,43.75,43.76,43.64,43.65,53700.0
2008-08-27 10:30:00,43.67,43.91,43.67,43.9,32800.0,43.67,43.91,43.67,43.9,32800.0
2008-08-27 10:35:00,43.88,43.88,43.78,43.81,29900.0,43.88,43.88,43.78,43.81,29900.0
2008-08-27 10:40:00,43.8,43.88,43.78,43.83,12900.0,43.8,43.88,43.78,43.83,12900.0
2008-08-27 10:45:00,43.84,43.88,43.78,43.8,15200.0,43.84,43.88,43.78,43.8,15200.0
2008-08-27 10:50:00,43.79,43.81,43.7,43.72,13400.0,43.79,43.81,43.7,43.72,13400.0
2008-08-27 10:55:00,43.71,43.71,43.66,43.67,22300.0,43.71,43.71,43.66,43.67,22300.0
2008-08-27 11:00:00,43.67,43.69,43.62,43.64,29700.0,43.67,43.69,43.62,43.64,29700.0
2008-08-27 11:05:00,43.64,43.66,43.63,43.65,15900.0,43.64,43.66,43.63,43.65,15900.0
2008-08-27 11:10:00,43.64,43.67,43.64,43.66,31200.0,43.64,43.67,43.64,43.66,31200.0
2008-08-27 11:15:00,43.66,43.66,43.6,43.6,20900.0,43.66,43.66,43.6,43.6,20900.0
2008-08-27 11:20:00,43.6,43.63,43.6,43.6,36600.0,43.6,43.63,43.6,43.6,36600.0
2008-08-27 11:25:00,43.6,43.64,43.59,43.62,39200.0,43.6,43.64,43.59,43.62,39200.0
2008-08-27 11:30:00,43.62,43.62,43.59,43.6,38500.0,43.62,43.62,43.59,43.6,38500.0
2008-08-27 11:35:00,43.6,43.61,43.56,43.6,52700.0,43.6,43.61,43.56,43.6,52700.0
2008-08-27 11:40:00,43.61,43.66,43.6,43.66,17700.0,43.61,43.66,43.6,43.66,17700.0
2008-08-27 11:45:00,43.66,43.72,43.63,43.67,31400.0,43.66,43.72,43.63,43.67,31400.0
2008-08-27 11:50:00,43.67,43.68,43.67,43.68,18300.0,43.67,43.68,43.67,43.68,18300.0
2008-08-27 11:55:00,43.67,43.79,43.62,43.79,42000.0,43.67,43.79,43.62,43.79,42000.0
2008-08-27 12:00:00,43.78,43.84,43.77,43.84,46300.0,43.78,43.84,43.77,43.84,46300.0
2008-08-27 12:05:00,43.83,43.92,43.83,43.86,32400.0,43.83,43.92,43.83,43.86,32400.0
2008-08-27 12:10:00,43.85,43.91,43.8,43.81,23100.0,43.85,43.91,43.8,43.81,23100.0
2008-08-27 12:15:00,43.81,43.9,43.81,43.9,11500.0,43.81,43.9,43.81,43.9,11500.0
2008-08-27 12:20:00,43.9,44.0,43.9,43.98,19300.0,43.9,44.0,43.9,43.98,19300.0
2008-08-27 12:25:00,43.98,44.0,43.98,44.0,14100.0,43.98,44.0,43.98,44.0,14100.0
2008-08-27 12:30:00,44.0,44.22,44.0,44.15,100000.0,44.0,44.22,44.0,44.15,100000.0
2008-08-27 12:35:00,44.15,44.19,44.12,44.15,33100.0,44.15,44.19,44.12,44.15,33100.0
2008-08-27 12:40:00,44.15,44.19,44.1,44.19,37900.0,44.15,44.19,44.1,44.19,37900.0
2008-08-27 12:45:00,44.2,44.38,44.19,44.36,78200.0,44.2,44.38,44.19,44.36,78200.0
2008-08-27 12:50:00,44.36,44.39,44.31,44.38,46700.0,44.36,44.39,44.31,44.38,46700.0
2008-08-27 12:55:00,44.38,44.48,44.37,44.42,42800.0,44.38,44.48,44.37,44.42,42800.0
2008-08-27 13:00:00,44.42,44.42,44.35,44.39,38400.0,44.42,44.42,44.35,44.39,38400.0
2008-08-27 13:05:00,44.39,44.4,44.28,44.29,35800.0,44.39,44.4,44.28,44.29,35800.0
2008-08-27 13:10:00,44.3,44.36,44.3,44.34,22500.0,44.3,44.36,44.3,44.34,22500.0
2008-08-27 13:15:00,44.33,44.35,44.29,44.3,48500.0,44.33,44.35,44.29,44.3,48500.0
2008-08-27 13:20:00,44.3,44.36,44.26,44.27,49000.0,44.3,44.36,44.26,44.27,49000.0
2008-08-27 13:25:00,44.27,44.32,44.27,44.28,24000.0,44.27,44.32,44.27,44.28,24000.0
2008-08-27 13:30:00,44.29,44.4,44.26,44.34,49000.0,44.29,44.4,44.26,44.34,49000.0
2008-08-27 13:35:00,44.34,44.45,44.33,44.41,24700.0,44.34,44.45,44.33,44.41,24700.0
2008-08-27 13:40:00,44.42,44.5,44.34,44.48,49800.0,44.42,44.5,44.34,44.48,49800.0
2008-08-27 13:45:00,44.49,44.5,44.47,44.48,28200.0,44.49,44.5,44.47,44.48,28200.0
2008-08-27 13:50:00,44.47,44.47,44.34,44.39,21300.0,44.47,44.47,44.34,44.39,21300.0
2008-08-27 13:55:00,44.4,44.51,44.4,44.44,43000.0,44.4,44.51,44.4,44.44,43000.0
2008-08-27 14:00:00,44.44,44.44,44.37,44.43,32100.0,44.44,44.44,44.37,44.43,32100.0
2008-08-27 14:05:00,44.43,44.45,44.4,44.41,26300.0,44.43,44.45,44.4,44.41,26300.0
2008-08-27 14:10:00,44.41,44.41,44.33,44.4,32900.0,44.41,44.41,44.33,44.4,32900.0
2008-08-27 14:15:00,44.39,44.41,44.34,44.41,18000.0,44.39,44.41,44.34,44.41,18000.0
2008-08-27 14:20:00,44.41,44.47,44.39,44.45,37300.0,44.41,44.47,44.39,44.45,37300.0
2008-08-27 14:25:00,44.45,44.51,44.44,44.47,30600.0,44.45,44.51,44.44,44.47,30600.0
2008-08-27 14:30:00,44.47,44.49,44.44,44.47,40300.0,44.47,44.49,44.44,44.47,40300.0
2008-08-27 14:35:00,44.48,44.49,44.42,44.47,46300.0,44.48,44.49,44.42,44.47,46300.0
2008-08-27 14:40:00,44.47,44.6,44.47,44.58,60000.0,44.47,44.6,44.47,44.58,60000.0
2008-08-27 14:45:00,44.58,44.61,44.56,44.58,32900.0,44.58,44.61,44.56,44.58,32900.0
2008-08-27 14:50:00,44.59,44.59,44.48,44.49,36500.0,44.59,44.59,44.48,44.49,36500.0
2008-08-27 14:55:00,44.48,44.51,44.41,44.44,51300.0,44.48,44.51,44.41,44.44,51300.0
2008-08-27 15:00:00,44.44,44.51,44.42,44.43,39400.0,44.44,44.51,44.42,44.43,39400.0
2008-08-27 15:05:00,44.42,44.44,44.4,44.42,68200.0,44.42,44.44,44.4,44.42,68200.0
2008-08-27 15:10:00,44.42,44.42,44.28,44.3,51400.0,44.42,44.42,44.28,44.3,51400.0
2008-08-27 15:15:00,44.31,44.31,44.18,44.19,79200.0,44.31,44.31,44.18,44.19,79200.0
2008-08-27 15:20:00,44.2,44.26,44.16,44.25,102800.0,44.2,44.26,44.16,44.25,102800.0
2008-08-27 15:25:00,44.25,44.28,44.15,44.2,42100.0,44.25,44.28,44.15,44.2,42100.0
2008-08-27 15:30:00,44.21,44.21,44.09,44.11,62800.0,44.21,44.21,44.09,44.11,62800.0
2008-08-27 15:35:00,44.1,44.11,44.02,44.06,108300.0,44.1,44.11,44.02,44.06,108300.0
2008-08-27 15:40:00,44.07,44.14,44.01,44.14,69400.0,44.07,44.14,44.01,44.14,69400.0
2008-08-27 15:45:00,44.13,44.13,44.03,44.08,160300.0,44.13,44.13,44.03,44.08,160300.0
2008-08-27 15:50:00,44.09,44.12,44.08,44.11,69300.0,44.09,44.12,44.08,44.11,69300.0
2008-08-27 15:55:00,44.1,44.19,44.1,44.16,157300.0,44.1,44.19,44.1,44.16,157300.0
2008-08-28 09:30:00,44.34,44.48,44.15,44.37,45100.0,44.34,44.48,44.15,44.37,45100.0
2008-08-28 09:35:00,44.34,44.44,44.07,44.18,94500.0,44.34,44.44,44.07,44.18,94500.0
2008-08-28 09:40:00,44.18,44.37,44.16,44.32,19100.0,44.18,44.37,44.16,44.32,19100.0
2008-08-28 09:45:00,44.31,44.31,44.22,44.26,24500.0,44.31,44.31,44.22,44.26,24500.0
2008-08-28 09:50:00,44.26,44.29,44.14,44.28,30100.0,44.26,44.29,44.14,44.28,30100.0
2008-08-28 09:55:00,44.3,44.38,44.29,44.38,50100.0,44.3,44.38,44.29,44.38,50100.0
2008-08-28 10:00:00,44.35,44.41,44.29,44.33,35500.0,44.35,44.41,44.29,44.33,35500.0
2008-08-28 10:05:00,44.33,44.33,44.21,44.3,35500.0,44.33,44.33,44.21,44.3,35500.0
2008-08-28 10:10:00,44.3,44.35,44.28,44.35,34400.0,44.3,44.35,44.28,44.35,34400.0
2008-08-28 10:15:00,44.34,44.35,44.31,44.32,26300.0,44.34,44.35,44.31,44.32,26300.0
2008-08-28 10:20:00,44.32,44.32,44.25,44.32,28900.0,44.32,44.32,44.25,44.32,28900.0
2008-08-28 10:25:00,44.31,44.31,44.26,44.29,27000.0,44.31,44.31,44.26,44.29,27000.0
2008-08-28 10:30:00,44.29,44.29,44.21,44.22,17400.0,44.29,44.29,44.21,44.22,17400.0
2008-08-28 10:35:00,44.23,44.3,44.22,44.27,41200.0,44.23,44.3,44.22,44.27,41200.0
2008-08-28 10:40:00,44.27,44.37,44.26,44.34,36700.0,44.27,44.37,44.26,44.34,36700.0
2008-08-28 10:45:00,44.34,44.37,44.29,44.37,41300.0,44.34,44.37,44.29,44.37,41300.0
2008-08-28 10:50:00,44.37,44.45,44.31,44.42,61700.0,44.37,44.45,44.31,44.42,61700.0
2008-08-28 10:55:00,44.41,44.53,44.4,44.5,28700.0,44.41,44.53,44.4,44.5,28700.0
2008-08-28 11:00:00,44.51,44.52,44.46,44.46,13500.0,44.51,44.52,44.46,44.46,13500.0
2008-08-28 11:05:00,44.46,44.52,44.45,44.51,24900.0,44.46,44.52,44.45,44.51,24900.0
2008-08-28 11:10:00,44.5,44.56,44.48,44.55,84800.0,44.5,44.56,44.48,44.55,84800.0
2008-08-28 11:15:00,44.55,44.58,44.53,44.57,38800.0,44.55,44.58,44.53,44.57,38800.0
2008-08-28 11:20:00,44.57,44.58,44.45,44.45,29100.0,44.57,44.58,44.45,44.45,29100.0
2008-08-28 11:25:00,44.46,44.48,44.44,44.44,17200.0,44.46,44.48,44.44,44.44,17200.0
2008-08-28 11:30:00,44.45,44.53,44.45,44.5,24200.0,44.45,44.53,44.45,44.5,24200.0
2008-08-28 11:35:00,44.51,44.51,44.44,44.45,29600.0,44.51,44.51,44.44,44.45,29600.0
2008-08-28 11:40:00,44.44,44.47,44.4,44.47,44600.0,44.44,44.47,44.4,44.47,44600.0
2008-08-28 11:45:00,44.47,44.51,44.4,44.51,45600.0,44.47,44.51,44.4,44.51,45600.0
2008-08-28 11:50:00,44.51,44.62,44.46,44.62,46200.0,44.51,44.62,44.46,44.62,46200.0
2008-08-28 11:55:00,44.61,44.72,44.6,44.7,53800.0,44.61,44.72,44.6,44.7,53800.0
2008-08-28 12:00:00,44.7,44.71,44.59,44.6,33800.0,44.7,44.71,44.59,44.6,33800.0
2008-08-28 12:05:00,44.59,44.59,44.5,44.52,15100.0,44.59,44.59,44.5,44.52,15100.0
2008-08-28 12:10:00,44.52,44.53,44.49,44.5,28300.0,44.52,44.53,44.49,44.5,28300.0
2008-08-28 12:15:00,44.5,44.59,44.5,44.54,31100.0,44.5,44.59,44.5,44.54,31100.0
2008-08-28 12:20:00,44.54,44.68,44.5,44.62,78800.0,44.54,44.68,44.5,44.62,78800.0
2008-08-28 12:25:00,44.63,44.64,44.59,44.63,33300.0,44.63,44.64,44.59,44.63,33300.0
2008-08-28 12:30:00,44.63,44.74,44.62,44.7,60900.0,44.63,44.74,44.62,44.7,60900.0
2008-08-28 12:35:00,44.7,44.7,44.59,44.63,24400.0,44.7,44.7,44.59,44.63,24400.0
2008-08-28 12:40:00,44.63,44.66,44.53,44.54,34200.0,44.63,44.66,44.53,44.54,34200.0
2008-08-28 12:45:00,44.55,44.55,44.48,44.48,18700.0,44.55,44.55,44.48,44.48,18700.0
2008-08-28 12:50:00,44.48,44.56,44.47,44.56,34300.0,44.48,44.56,44.47,44.56,34300.0
2008-08-28 12:55:00,44.56,44.59,44.49,44.49,61700.0,44.56,44.59,44.49,44.49,61700.0
2008-08-28 13:00:00,44.49,44.51,44.46,44.49,28700.0,44.49,44.51,44.46,44.49,28700.0
2008-08-28 13:05:00,44.49,44.52,44.49,44.5,43400.0,44.49,44.52,44.49,44.5,43400.0
2008-08-28 13:10:00,44.5,44.52,44.46,44.5,60800.0,44.5,44.52,44.46,44.5,60800.0
2008-08-28 13:15:00,44.49,44.52,44.47,44.5,54200.0,44.49,44.52,44.47,44.5,54200.0
2008-08-28 13:20:00,44.5,44.53,44.43,44.46,22100.0,44.5,44.53,44.43,44.46,22100.0
2008-08-28 13:25:00,44.45,44.5,44.43,44.49,30600.0,44.45,44.5,44.43,44.49,30600.0
2008-08-28 13:30:00,44.5,44.51,44.4,44.5,100800.0,44.5,44.51,44.4,44.5,100800.0
2008-08-28 13:35:00,44.5,44.51,44.43,44.47,102200.0,44.5,44.51,44.43,44.47,102200.0
2008-08-28 13:40:00,44.47,44.51,44.47,44.51,18900.0,44.47,44.51,44.47,44.51,18900.0
2008-08-28 13:45:00,44.51,44.53,44.43,44.44,34800.0,44.51,44.53,44.43,44.44,34800.0
2008-08-28 13:50:00,44.43,44.46,44.4,44.46,26100.0,44.43,44.46,44.4,44.46,26100.0
2008-08-28 13:55:00,44.47,44.49,44.44,44.49,26000.0,44.47,44.49,44.44,44.49,26000.0
2008-08-28 14:00:00,44.5,44.5,44.41,44.42,34400.0,44.5,44.5,44.41,44.42,34400.0
2008-08-28 14:05:00,44.41,44.42,44.34,44.35,58900.0,44.41,44.42,44.34,44.35,58900.0
2008-08-28 14:10:00,44.35,44.47,44.34,44.45,46100.0,44.35,44.47,44.34,44.45,46100.0
2008-08-28 14:15:00,44.44,44.49,44.42,44.46,32900.0,44.44,44.49,44.42,44.46,32900.0
2008-08-28 14:20:00,44.46,44.46,44.41,44.43,34100.0,44.46,44.46,44.41,44.43,34100.0
2008-08-28 14:25:00,44.43,44.43,44.37,44.41,37300.0,44.43,44.43,44.37,44.41,37300.0
2008-08-28 14:30:00,44.41,44.48,44.4,44.48,35300.0,44.41,44.48,44.4,44.48,35300.0
2008-08-28 14:35:00,44.5,44.51,44.4,44.41,69500.0,44.5,44.51,44.4,44.41,69500.0
2008-08-28 14:40:00,44.41,44.43,44.37,44.41,55800.0,44.41,44.43,44.37,44.41,55800.0
2008-08-28 14:45:00,44.41,44.42,44.34,44.4,93700.0,44.41,44.42,44.34,44.4,93700.0
2008-08-28 14:50:00,44.41,44.45,44.4,44.43,29600.0,44.41,44.45,44.4,44.43,29600.0
2008-08-28 14:55:00,44.43,44.46,44.4,44.4,54500.0,44.43,44.46,44.4,44.4,54500.0
2008-08-28 15:00:00,44.4,44.42,44.36,44.4,34500.0,44.4,44.42,44.36,44.4,34500.0
2008-08-28 15:05:00,44.4,44.41,44.38,44.39,34700.0,44.4,44.41,44.38,44.39,34700.0
2008-08-28 15:10:00,44.39,44.42,44.32,44.35,70000.0,44.39,44.42,44.32,44.35,70000.0
2008-08-28 15:15:00,44.35,44.39,44.35,44.36,26500.0,44.35,44.39,44.35,44.36,26500.0
2008-08-28 15:20:00,44.36,44.4,44.3,44.4,75100.0,44.36,44.4,44.3,44.4,75100.0
2008-08-28 15:25:00,44.4,44.41,44.31,44.37,63400.0,44.4,44.41,44.31,44.37,63400.0
2008-08-28 15:30:00,44.37,44.38,44.27,44.33,74300.0,44.37,44.38,44.27,44.33,74300.0
2008-08-28 15:35:00,44.34,44.34,44.18,44.33,167600.0,44.34,44.34,44.18,44.33,167600.0
2008-08-28 15:40:00,44.33,44.37,44.28,44.3,188800.0,44.33,44.37,44.28,44.3,188800.0
2008-08-28 15:45:00,44.28,44.3,44.23,44.28,111200.0,44.28,44.3,44.23,44.28,111200.0
2008-08-28 15:50:00,44.28,44.32,44.23,44.24,102000.0,44.28,44.32,44.23,44.24,102000.0
2008-08-28 15:55:00,44.24,44.31,44.23,44.3,136200.0,44.24,44.31,44.23,44.3,136200.0
2008-08-29 09:30:00,44.14,44.14,43.52,43.53,60800.0,44.14,44.14,43.52,43.53,60800.0
2008-08-29 09:35:00,43.53,43.54,43.45,43.51,68400.0,43.53,43.54,43.45,43.51,68400.0
2008-08-29 09:40:00,43.51,43.64,43.5,43.63,68300.0,43.51,43.64,43.5,43.63,68300.0
2008-08-29 09:45:00,43.65,43.66,43.54,43.58,87400.0,43.65,43.66,43.54,43.58,87400.0
2008-08-29 09:50:00,43.59,43.62,43.51,43.58,47100.0,43.59,43.62,43.51,43.58,47100.0
2008-08-29 09:55:00,43.56,43.59,43.44,43.5,88700.0,43.56,43.59,43.44,43.5,88700.0
2008-08-29 10:00:00,43.51,43.56,43.33,43.33,100200.0,43.51,43.56,43.33,43.33,100200.0
2008-08-29 10:05:00,43.33,43.35,43.25,43.35,70500.0,43.33,43.35,43.25,43.35,70500.0
2008-08-29 10:10:00,43.35,43.35,43.28,43.3,52700.0,43.35,43.35,43.28,43.3,52700.0
2008-08-29 10:15:00,43.29,43.3,43.19,43.25,49600.0,43.29,43.3,43.19,43.25,49600.0
2008-08-29 10:20:00,43.25,43.27,43.14,43.16,70000.0,43.25,43.27,43.14,43.16,70000.0
2008-08-29 10:25:00,43.15,43.18,43.12,43.16,35600.0,43.15,43.18,43.12,43.16,35600.0
2008-08-29 10:30:00,43.16,43.19,43.11,43.11,60300.0,43.16,43.19,43.11,43.11,60300.0
2008-08-29 10:35:00,43.11,43.15,42.91,42.94,216400.0,43.11,43.15,42.91,42.94,216400.0
2008-08-29 10:40:00,42.93,42.93,42.82,42.83,165600.0,42.93,42.93,42.82,42.83,165600.0
2008-08-29 10:45:00,42.83,42.91,42.82,42.86,53000.0,42.83,42.91,42.82,42.86,53000.0
2008-08-29 10:50:00,42.86,42.87,42.83,42.83,33400.0,42.86,42.87,42.83,42.83,33400.0
2008-08-29 10:55:00,42.83,42.85,42.75,42.76,52800.0,42.83,42.85,42.75,42.76,52800.0
2008-08-29 11:00:00,42.76,42.93,42.75,42.9,64500.0,42.76,42.93,42.75,42.9,64500.0
2008-08-29 11:05:00,42.9,42.97,42.89,42.96,31200.0,42.9,42.97,42.89,42.96,31200.0
2008-08-29 11:10:00,42.96,42.96,42.88,42.89,48100.0,42.96,42.96,42.88,42.89,48100.0
2008-08-29 11:15:00,42.89,42.9,42.85,42.88,32000.0,42.89,42.9,42.85,42.88,32000.0
2008-08-29 11:20:00,42.88,42.9,42.85,42.86,53500.0,42.88,42.9,42.85,42.86,53500.0
2008-08-29 11:25:00,42.86,43.0,42.86,42.98,81900.0,42.86,43.0,42.86,42.98,81900.0
2008-08-29 11:30:00,42.98,43.01,42.96,42.98,161300.0,42.98,43.01,42.96,42.98,161300.0
2008-08-29 11:35:00,42.97,43.0,42.95,43.0,108800.0,42.97,43.0,42.95,43.0,108800.0
2008-08-29 11:40:00,42.99,43.07,42.97,43.03,62900.0,42.99,43.07,42.97,43.03,62900.0
2008-08-29 11:45:00,43.03,43.05,42.94,43.01,57000.0,43.03,43.05,42.94,43.01,57000.0
2008-08-29 11:50:00,43.03,43.04,43.0,43.01,24000.0,43.03,43.04,43.0,43.01,24000.0
2008-08-29 11:55:00,43.02,43.04,42.89,42.9,49800.0,43.02,43.04,42.89,42.9,49800.0
2008-08-29 12:00:00,42.9,42.92,42.76,42.78,72900.0,42.9,42.92,42.76,42.78,72900.0
2008-08-29 12:05:00,42.78,42.95,42.77,42.94,62900.0,42.78,42.95,42.77,42.94,62900.0
2008-08-29 12:10:00,42.95,43.0,42.93,42.98,60200.0,42.95,43.0,42.93,42.98,60200.0
2008-08-29 12:15:00,42.98,43.04,42.96,43.0,58100.0,42.98,43.04,42.96,43.0,58100.0
2008-08-29 12:20:00,43.01,43.04,42.97,42.97,46700.0,43.01,43.04,42.97,42.97,46700.0
2008-08-29 12:25:00,42.97,43.0,42.88,42.88,89200.0,42.97,43.0,42.88,42.88,89200.0
2008-08-29 12:30:00,42.88,42.92,42.87,42.91,29300.0,42.88,42.92,42.87,42.91,29300.0
2008-08-29 12:35:00,42.92,42.94,42.88,42.89,23100.0,42.92,42.94,42.88,42.89,23100.0
2008-08-29 12:40:00,42.89,42.9,42.82,42.83,38500.0,42.89,42.9,42.82,42.83,38500.0
2008-08-29 12:45:00,42.83,42.83,42.79,42.83,31500.0,42.83,42.83,42.79,42.83,31500.0
2008-08-29 12:50:00,42.83,42.97,42.82,42.97,50800.0,42.83,42.97,42.82,42.97,50800.0
2008-08-29 12:55:00,42.97,42.98,42.92,42.98,35600.0,42.97,42.98,42.92,42.98,35600.0
2008-08-29 13:00:00,42.98,42.99,42.89,42.98,61500.0,42.98,42.99,42.89,42.98,61500.0
2008-08-29 13:05:00,42.99,43.03,42.97,43.0,42500.0,42.99,43.03,42.97,43.0,42500.0
2008-08-29 13:10:00,42.99,43.03,42.98,43.0,51300.0,42.99,43.03,42.98,43.0,51300.0
2008-08-29 13:15:00,43.0,43.0,42.97,43.0,31500.0,43.0,43.0,42.97,43.0,31500.0
2008-08-29 13:20:00,43.0,43.07,42.98,43.02,77000.0,43.0,43.07,42.98,43.02,77000.0
2008-08-29 13:25:00,43.02,43.02,42.97,42.98,45700.0,43.02,43.02,42.97,42.98,45700.0
2008-08-29 13:30:00,42.98,42.99,42.9,42.9,63100.0,42.98,42.99,42.9,42.9,63100.0
2008-08-29 13:35:00,42.9,42.93,42.85,42.85,47600.0,42.9,42.93,42.85,42.85,47600.0
2008-08-29 13:40:00,42.86,42.89,42.86,42.88,39600.0,42.86,42.89,42.86,42.88,39600.0
2008-08-29 13:45:00,42.88,42.93,42.88,42.93,43200.0,42.88,42.93,42.88,42.93,43200.0
2008-08-29 13:50:00,42.93,42.93,42.9,42.9,27600.0,42.93,42.93,42.9,42.9,27600.0
2008-08-29 13:55:00,42.91,42.92,42.88,42.91,57800.0,42.91,42.92,42.88,42.91,57800.0
2008-08-29 14:00:00,42.91,42.94,42.91,42.94,67600.0,42.91,42.94,42.91,42.94,67600.0
2008-08-29 14:05:00,42.93,42.94,42.92,42.92,32300.0,42.93,42.94,42.92,42.92,32300.0
2008-08-29 14:10:00,42.92,42.94,42.91,42.94,60400.0,42.92,42.94,42.91,42.94,60400.0
2008-08-29 14:15:00,42.94,42.96,42.88,42.92,54200.0,42.94,42.96,42.88,42.92,54200.0
2008-08-29 14:20:00,42.93,42.96,42.91,42.91,51800.0,42.93,42.96,42.91,42.91,51800.0
2008-08-29 14:25:00,42.91,42.99,42.9,42.99,41700.0,42.91,42.99,42.9,42.99,41700.0
2008-08-29 14:30:00,42.99,43.0,42.93,42.94,65400.0,42.99,43.0,42.93,42.94,65400.0
2008-08-29 14:35:00,42.94,42.99,42.92,42.92,52100.0,42.94,42.99,42.92,42.92,52100.0
2008-08-29 14:40:00,42.92,42.93,42.88,42.91,74700.0,42.92,42.93,42.88,42.91,74700.0
2008-08-29 14:45:00,42.91,42.96,42.87,42.95,135300.0,42.91,42.96,42.87,42.95,135300.0
2008-08-29 14:50:00,42.95,42.95,42.91,42.91,49600.0,42.95,42.95,42.91,42.91,49600.0
2008-08-29 14:55:00,42.92,42.95,42.91,42.95,88800.0,42.92,42.95,42.91,42.95,88800.0
2008-08-29 15:00:00,42.95,42.95,42.91,42.91,100400.0,42.95,42.95,42.91,42.91,100400.0
2008-08-29 15:05:00,42.91,42.94,42.9,42.93,111800.0,42.91,42.94,42.9,42.93,111800.0
2008-08-29 15:10:00,42.94,42.95,42.91,42.93,66800.0,42.94,42.95,42.91,42.93,66800.0
2008-08-29 15:15:00,42.93,42.94,42.89,42.92,116500.0,42.93,42.94,42.89,42.92,116500.0
2008-08-29 15:20:00,42.92,42.95,42.91,42.95,67700.0,42.92,42.95,42.91,42.95,67700.0
2008-08-29 15:25:00,42.95,42.95,42.9,42.9,98700.0,42.95,42.95,42.9,42.9,98700.0
2008-08-29 15:30:00,42.9,43.02,42.89,43.02,139400.0,42.9,43.02,42.89,43.02,139400.0
2008-08-29 15:35:00,43.02,43.04,42.98,42.99,105000.0,43.02,43.04,42.98,42.99,105000.0
2008-08-29 15:40:00,42.98,42.99,42.91,42.91,69300.0,42.98,42.99,42.91,42.91,69300.0
2008-08-29 15:45:00,42.92,42.92,42.88,42.89,173900.0,42.92,42.92,42.88,42.89,173900.0
2008-08-29 15:50:00,42.89,42.89,42.82,42.85,305600.0,42.89,42.89,42.82,42.85,305600.0
2008-08-29 15:55:00,42.85,42.88,42.79,42.84,320600.0,42.85,42.88,42.79,42.84,320600.0
2008-09-02 09:30:00,43.82,43.97,43.41,43.5,129400.0,43.82,43.97,43.41,43.5,129400.0
2008-09-02 09:35:00,43.51,43.81,43.51,43.65,60000.0,43.51,43.81,43.51,43.65,60000.0
2008-09-02 09:40:00,43.63,43.89,43.61,43.77,117700.0,43.63,43.89,43.61,43.77,117700.0
2008-09-02 09:45:00,43.79,43.97,43.78,43.89,92300.0,43.79,43.97,43.78,43.89,92300.0
2008-09-02 09:50:00,43.92,43.99,43.86,43.97,68000.0,43.92,43.99,43.86,43.97,68000.0
2008-09-02 09:55:00,43.97,43.99,43.9,43.95,99800.0,43.97,43.99,43.9,43.95,99800.0
2008-09-02 10:00:00,43.95,44.16,43.89,44.12,173600.0,43.95,44.16,43.89,44.12,173600.0
2008-09-02 10:05:00,44.11,44.12,43.81,43.84,98800.0,44.11,44.12,43.81,43.84,98800.0
2008-09-02 10:10:00,43.85,43.87,43.7,43.74,74200.0,43.85,43.87,43.7,43.74,74200.0
2008-09-02 10:15:00,43.73,43.75,43.56,43.6,65600.0,43.73,43.75,43.56,43.6,65600.0
2008-09-02 10:20:00,43.6,43.61,43.5,43.56,36200.0,43.6,43.61,43.5,43.56,36200.0
2008-09-02 10:25:00,43.55,43.58,43.48,43.5,48200.0,43.55,43.58,43.48,43.5,48200.0
2008-09-02 10:30:00,43.5,43.56,43.48,43.55,61600.0,43.5,43.56,43.48,43.55,61600.0
2008-09-02 10:35:00,43.55,43.61,43.52,43.55,34900.0,43.55,43.61,43.52,43.55,34900.0
2008-09-02 10:40:00,43.56,43.57,43.43,43.45,64800.0,43.56,43.57,43.43,43.45,64800.0
2008-09-02 10:45:00,43.44,43.44,43.35,43.4,32600.0,43.44,43.44,43.35,43.4,32600.0
2008-09-02 10:50:00,43.41,43.47,43.4,43.41,47200.0,43.41,43.47,43.4,43.41,47200.0
2008-09-02 10:55:00,43.42,43.46,43.33,43.45,86500.0,43.42,43.46,43.33,43.45,86500.0
2008-09-02 11:00:00,43.45,43.47,43.4,43.4,54400.0,43.45,43.47,43.4,43.4,54400.0
2008-09-02 11:05:00,43.41,43.46,43.4,43.41,37500.0,43.41,43.46,43.4,43.41,37500.0
2008-09-02 11:10:00,43.41,43.5,43.41,43.5,66800.0,43.41,43.5,43.41,43.5,66800.0
2008-09-02 11:15:00,43.5,43.5,43.49,43.5,20000.0,43.5,43.5,43.49,43.5,20000.0
2008-09-02 11:20:00,43.5,43.5,43.42,43.46,42500.0,43.5,43.5,43.42,43.46,42500.0
2008-09-02 11:25:00,43.46,43.5,43.44,43.49,47500.0,43.46,43.5,43.44,43.49,47500.0
2008-09-02 11:30:00,43.5,43.57,43.48,43.56,55100.0,43.5,43.57,43.48,43.56,55100.0
2008-09-02 11:35:00,43.56,43.58,43.55,43.55,18400.0,43.56,43.58,43.55,43.55,18400.0
2008-09-02 11:40:00,43.56,43.57,43.53,43.53,28400.0,43.56,43.57,43.53,43.53,28400.0
2008-09-02 11:45:00,43.53,43.53,43.38,43.42,35500.0,43.53,43.53,43.38,43.42,35500.0
2008-09-02 11:50:00,43.41,43.47,43.36,43.44,24500.0,43.41,43.47,43.36,43.44,24500.0
2008-09-02 11:55:00,43.45,43.46,43.37,43.41,45500.0,43.45,43.46,43.37,43.41,45500.0
2008-09-02 12:00:00,43.41,43.41,43.31,43.36,20300.0,43.41,43.41,43.31,43.36,20300.0
2008-09-02 12:05:00,43.35,43.46,43.35,43.46,26700.0,43.35,43.46,43.35,43.46,26700.0
2008-09-02 12:10:00,43.46,43.48,43.45,43.48,26400.0,43.46,43.48,43.45,43.48,26400.0
2008-09-02 12:15:00,43.47,43.49,43.38,43.41,47900.0,43.47,43.49,43.38,43.41,47900.0
2008-09-02 12:20:00,43.42,43.45,43.24,43.25,60100.0,43.42,43.45,43.24,43.25,60100.0
2008-09-02 12:25:00,43.26,43.26,43.09,43.14,49700.0,43.26,43.26,43.09,43.14,49700.0
2008-09-02 12:30:00,43.14,43.19,43.1,43.12,44000.0,43.14,43.19,43.1,43.12,44000.0
2008-09-02 12:35:00,43.11,43.2,43.08,43.11,33500.0,43.11,43.2,43.08,43.11,33500.0
2008-09-02 12:40:00,43.11,43.21,43.02,43.2,72800.0,43.11,43.21,43.02,43.2,72800.0
2008-09-02 12:45:00,43.2,43.22,43.13,43.17,47900.0,43.2,43.22,43.13,43.17,47900.0
2008-09-02 12:50:00,43.15,43.22,43.14,43.2,55400.0,43.15,43.22,43.14,43.2,55400.0
2008-09-02 12:55:00,43.2,43.23,43.18,43.19,72100.0,43.2,43.23,43.18,43.19,72100.0
2008-09-02 13:00:00,43.18,43.19,43.06,43.1,39100.0,43.18,43.19,43.06,43.1,39100.0
2008-09-02 13:05:00,43.11,43.2,43.11,43.2,50300.0,43.11,43.2,43.11,43.2,50300.0
2008-09-02 13:10:00,43.2,43.23,43.19,43.2,41800.0,43.2,43.23,43.19,43.2,41800.0
2008-09-02 13:15:00,43.2,43.26,43.19,43.23,51000.0,43.2,43.26,43.19,43.23,51000.0
2008-09-02 13:20:00,43.23,43.23,43.15,43.19,46100.0,43.23,43.23,43.15,43.19,46100.0
2008-09-02 13:25:00,43.19,43.22,43.15,43.22,33800.0,43.19,43.22,43.15,43.22,33800.0
2008-09-02 13:30:00,43.21,43.3,43.17,43.29,28000.0,43.21,43.3,43.17,43.29,28000.0
2008-09-02 13:35:00,43.3,43.3,43.2,43.24,39600.0,43.3,43.3,43.2,43.24,39600.0
2008-09-02 13:40:00,43.24,43.24,43.06,43.1,46100.0,43.24,43.24,43.06,43.1,46100.0
2008-09-02 13:45:00,43.09,43.1,42.94,42.95,64900.0,43.09,43.1,42.94,42.95,64900.0
2008-09-02 13:50:00,42.95,42.95,42.59,42.78,154000.0,42.95,42.95,42.59,42.78,154000.0
2008-09-02 13:55:00,42.78,42.8,42.7,42.74,59100.0,42.78,42.8,42.7,42.74,59100.0
2008-09-02 14:00:00,42.73,42.99,42.71,42.95,159800.0,42.73,42.99,42.71,42.95,159800.0
2008-09-02 14:05:00,42.95,42.96,42.83,42.84,49000.0,42.95,42.96,42.83,42.84,49000.0
2008-09-02 14:10:00,42.84,42.86,42.77,42.78,66200.0,42.84,42.86,42.77,42.78,66200.0
2008-09-02 14:15:00,42.77,42.79,42.69,42.71,71800.0,42.77,42.79,42.69,42.71,71800.0
2008-09-02 14:20:00,42.72,42.86,42.71,42.85,186900.0,42.72,42.86,42.71,42.85,186900.0
2008-09-02 14:25:00,42.85,42.93,42.85,42.92,120400.0,42.85,42.93,42.85,42.92,120400.0
2008-09-02 14:30:00,42.93,43.24,42.91,43.23,342100.0,42.93,43.24,42.91,43.23,342100.0
2008-09-02 14:35:00,43.23,43.23,43.05,43.08,151400.0,43.23,43.23,43.05,43.08,151400.0
2008-09-02 14:40:00,43.07,43.18,43.06,43.06,97700.0,43.07,43.18,43.06,43.06,97700.0
2008-09-02 14:45:00,43.06,43.08,42.99,43.02,86200.0,43.06,43.08,42.99,43.02,86200.0
2008-09-02 14:50:00,43.02,43.02,42.78,42.79,89900.0,43.02,43.02,42.78,42.79,89900.0
2008-09-02 14:55:00,42.8,42.86,42.77,42.81,110500.0,42.8,42.86,42.77,42.81,110500.0
2008-09-02 15:00:00,42.81,42.85,42.71,42.72,93200.0,42.81,42.85,42.71,42.72,93200.0
2008-09-02 15:05:00,42.72,42.95,42.71,42.91,70800.0,42.72,42.95,42.71,42.91,70800.0
2008-09-02 15:10:00,42.9,42.98,42.9,42.96,43000.0,42.9,42.98,42.9,42.96,43000.0
2008-09-02 15:15:00,42.95,43.0,42.9,42.91,71500.0,42.95,43.0,42.9,42.91,71500.0
2008-09-02 15:20:00,42.92,42.98,42.9,42.94,66500.0,42.92,42.98,42.9,42.94,66500.0
2008-09-02 15:25:00,42.93,42.94,42.89,42.93,57200.0,42.93,42.94,42.89,42.93,57200.0
2008-09-02 15:30:00,42.92,42.96,42.89,42.96,159200.0,42.92,42.96,42.89,42.96,159200.0
2008-09-02 15:35:00,42.96,42.97,42.91,42.95,122700.0,42.96,42.97,42.91,42.95,122700.0
2008-09-02 15:40:00,42.94,42.97,42.83,42.83,138700.0,42.94,42.97,42.83,42.83,138700.0
2008-09-02 15:45:00,42.83,42.91,42.78,42.91,172600.0,42.83,42.91,42.78,42.91,172600.0
2008-09-02 15:50:00,42.9,42.96,42.89,42.94,165600.0,42.9,42.96,42.89,42.94,165600.0
2008-09-02 15:55:00,42.95,42.95,42.86,42.86,157000.0,42.95,42.95,42.86,42.86,157000.0
2008-09-03 09:30:00,42.89,43.08,42.6,42.95,88700.0,42.89,43.08,42.6,42.95,88700.0
2008-09-03 09:35:00,42.95,43.15,42.84,43.0,80900.0,42.95,43.15,42.84,43.0,80900.0
2008-09-03 09:40:00,43.01,43.14,42.87,42.97,63200.0,43.01,43.14,42.87,42.97,63200.0
2008-09-03 09:45:00,42.97,42.99,42.7,42.8,87100.0,42.97,42.99,42.7,42.8,87100.0
2008-09-03 09:50:00,42.8,42.99,42.79,42.98,72800.0,42.8,42.99,42.79,42.98,72800.0
2008-09-03 09:55:00,42.96,43.13,42.96,43.11,79700.0,42.96,43.13,42.96,43.11,79700.0
2008-09-03 10:00:00,43.11,43.42,43.1,43.33,191400.0,43.11,43.42,43.1,43.33,191400.0
2008-09-03 10:05:00,43.33,43.37,43.12,43.18,84400.0,43.33,43.37,43.12,43.18,84400.0
2008-09-03 10:10:00,43.17,43.19,43.06,43.19,63200.0,43.17,43.19,43.06,43.19,63200.0
2008-09-03 10:15:00,43.2,43.21,43.01,43.02,72900.0,43.2,43.21,43.01,43.02,72900.0
2008-09-03 10:20:00,43.03,43.22,43.03,43.2,71800.0,43.03,43.22,43.03,43.2,71800.0
2008-09-03 10:25:00,43.21,43.28,43.2,43.21,61900.0,43.21,43.28,43.2,43.21,61900.0
2008-09-03 10:30:00,43.21,43.3,43.21,43.26,69500.0,43.21,43.3,43.21,43.26,69500.0
2008-09-03 10:35:00,43.27,43.33,43.27,43.32,67200.0,43.27,43.33,43.27,43.32,67200.0
2008-09-03 10:40:00,43.31,43.47,43.3,43.38,75700.0,43.31,43.47,43.3,43.38,75700.0
2008-09-03 10:45:00,43.38,43.4,43.28,43.32,30200.0,43.38,43.4,43.28,43.32,30200.0
2008-09-03 10:50:00,43.32,43.33,43.15,43.17,36100.0,43.32,43.33,43.15,43.17,36100.0
2008-09-03 10:55:00,43.17,43.27,43.17,43.25,32700.0,43.17,43.27,43.17,43.25,32700.0
2008-09-03 11:00:00,43.26,43.35,43.23,43.31,41200.0,43.26,43.35,43.23,43.31,41200.0
2008-09-03 11:05:00,43.3,43.42,43.29,43.3,49300.0,43.3,43.42,43.29,43.3,49300.0
2008-09-03 11:10:00,43.31,43.31,43.13,43.13,49600.0,43.31,43.31,43.13,43.13,49600.0
2008-09-03 11:15:00,43.14,43.27,43.12,43.14,104800.0,43.14,43.27,43.12,43.14,104800.0
2008-09-03 11:20:00,43.14,43.14,43.07,43.11,51900.0,43.14,43.14,43.07,43.11,51900.0
2008-09-03 11:25:00,43.12,43.26,43.12,43.22,72600.0,43.12,43.26,43.12,43.22,72600.0
2008-09-03 11:30:00,43.23,43.26,43.12,43.12,46300.0,43.23,43.26,43.12,43.12,46300.0
2008-09-03 11:35:00,43.12,43.13,42.91,43.05,71900.0,43.12,43.13,42.91,43.05,71900.0
2008-09-03 11:40:00,43.05,43.05,42.96,43.03,39200.0,43.05,43.05,42.96,43.03,39200.0
2008-09-03 11:45:00,43.03,43.03,42.97,43.01,44500.0,43.03,43.03,42.97,43.01,44500.0
2008-09-03 11:50:00,43.02,43.05,43.01,43.05,30100.0,43.02,43.05,43.01,43.05,30100.0
2008-09-03 11:55:00,43.05,43.05,42.83,42.92,75400.0,43.05,43.05,42.83,42.92,75400.0
2008-09-03 12:00:00,42.92,42.96,42.88,42.92,43700.0,42.92,42.96,42.88,42.92,43700.0
2008-09-03 12:05:00,42.92,42.99,42.91,42.91,39300.0,42.92,42.99,42.91,42.91,39300.0
2008-09-03 12:10:00,42.91,42.98,42.89,42.97,42600.0,42.91,42.98,42.89,42.97,42600.0
2008-09-03 12:15:00,42.98,42.99,42.9,42.94,44600.0,42.98,42.99,42.9,42.94,44600.0
2008-09-03 12:20:00,42.93,42.98,42.89,42.96,43300.0,42.93,42.98,42.89,42.96,43300.0
2008-09-03 12:25:00,42.95,43.06,42.94,43.05,54200.0,42.95,43.06,42.94,43.05,54200.0
2008-09-03 12:30:00,43.05,43.05,42.92,42.94,27800.0,43.05,43.05,42.92,42.94,27800.0
2008-09-03 12:35:00,42.93,43.03,42.93,43.02,20000.0,42.93,43.03,42.93,43.02,20000.0
2008-09-03 12:40:00,43.03,43.06,43.0,43.03,26000.0,43.03,43.06,43.0,43.03,26000.0
2008-09-03 12:45:00,43.03,43.03,42.99,42.99,22800.0,43.03,43.03,42.99,42.99,22800.0
2008-09-03 12:50:00,43.0,43.07,43.0,43.05,20000.0,43.0,43.07,43.0,43.05,20000.0
2008-09-03 12:55:00,43.05,43.1,42.99,43.09,42600.0,43.05,43.1,42.99,43.09,42600.0
2008-09-03 13:00:00,43.09,43.12,42.97,43.0,42300.0,43.09,43.12,42.97,43.0,42300.0
2008-09-03 13:05:00,43.01,43.04,42.99,43.02,26900.0,43.01,43.04,42.99,43.02,26900.0
2008-09-03 13:10:00,43.03,43.07,43.0,43.06,48900.0,43.03,43.07,43.0,43.06,48900.0
2008-09-03 13:15:00,43.07,43.1,43.05,43.08,40700.0,43.07,43.1,43.05,43.08,40700.0
2008-09-03 13:20:00,43.08,43.08,43.02,43.02,42200.0,43.08,43.08,43.02,43.02,42200.0
2008-09-03 13:25:00,43.02,43.03,42.91,42.99,60200.0,43.02,43.03,42.91,42.99,60200.0
2008-09-03 13:30:00,42.98,43.02,42.97,43.0,27100.0,42.98,43.02,42.97,43.0,27100.0
2008-09-03 13:35:00,43.0,43.02,43.0,43.01,14200.0,43.0,43.02,43.0,43.01,14200.0
2008-09-03 13:40:00,43.02,43.02,42.94,42.96,39900.0,43.02,43.02,42.94,42.96,39900.0
2008-09-03 13:45:00,42.95,43.15,42.94,43.15,59900.0,42.95,43.15,42.94,43.15,59900.0
2008-09-03 13:50:00,43.15,43.24,43.14,43.21,34800.0,43.15,43.24,43.14,43.21,34800.0
2008-09-03 13:55:00,43.21,43.23,43.15,43.16,84000.0,43.21,43.23,43.15,43.16,84000.0
2008-09-03 14:00:00,43.17,43.3,43.06,43.3,124400.0,43.17,43.3,43.06,43.3,124400.0
2008-09-03 14:05:00,43.29,43.29,43.11,43.13,78300.0,43.29,43.29,43.11,43.13,78300.0
2008-09-03 14:10:00,43.13,43.13,42.93,43.03,100600.0,43.13,43.13,42.93,43.03,100600.0
2008-09-03 14:15:00,43.04,43.1,43.01,43.04,48000.0,43.04,43.1,43.01,43.04,48000.0
2008-09-03 14:20:00,43.04,43.05,42.94,43.0,61200.0,43.04,43.05,42.94,43.0,61200.0
2008-09-03 14:25:00,43.0,43.07,42.99,43.06,39100.0,43.0,43.07,42.99,43.06,39100.0
2008-09-03 14:30:00,43.06,43.15,43.01,43.12,58700.0,43.06,43.15,43.01,43.12,58700.0
2008-09-03 14:35:00,43.11,43.23,43.1,43.23,57000.0,43.11,43.23,43.1,43.23,57000.0
2008-09-03 14:40:00,43.23,43.26,43.14,43.2,53000.0,43.23,43.26,43.14,43.2,53000.0
2008-09-03 14:45:00,43.2,43.21,43.07,43.08,52200.0,43.2,43.21,43.07,43.08,52200.0
2008-09-03 14:50:00,43.08,43.08,42.98,43.01,56700.0,43.08,43.08,42.98,43.01,56700.0
2008-09-03 14:55:00,43.01,43.05,43.0,43.05,25400.0,43.01,43.05,43.0,43.05,25400.0
2008-09-03 15:00:00,43.05,43.1,43.04,43.04,39800.0,43.05,43.1,43.04,43.04,39800.0
2008-09-03 15:05:00,43.04,43.07,43.0,43.04,42400.0,43.04,43.07,43.0,43.04,42400.0
2008-09-03 15:10:00,43.03,43.09,43.02,43.08,39200.0,43.03,43.09,43.02,43.08,39200.0
2008-09-03 15:15:00,43.09,43.1,42.98,43.07,57700.0,43.09,43.1,42.98,43.07,57700.0
2008-09-03 15:20:00,43.07,43.29,43.06,43.21,129700.0,43.07,43.29,43.06,43.21,129700.0
2008-09-03 15:25:00,43.21,43.25,43.12,43.12,67900.0,43.21,43.25,43.12,43.12,67900.0
2008-09-03 15:30:00,43.12,43.13,43.05,43.11,103800.0,43.12,43.13,43.05,43.11,103800.0
2008-09-03 15:35:00,43.1,43.24,43.09,43.19,79600.0,43.1,43.24,43.09,43.19,79600.0
2008-09-03 15:40:00,43.19,43.22,43.12,43.13,77300.0,43.19,43.22,43.12,43.13,77300.0
2008-09-03 15:45:00,43.13,43.16,43.1,43.14,78300.0,43.13,43.16,43.1,43.14,78300.0
2008-09-03 15:50:00,43.14,43.15,43.07,43.15,121500.0,43.14,43.15,43.07,43.15,121500.0
2008-09-03 15:55:00,43.15,43.2,43.14,43.15,135000.0,43.15,43.2,43.14,43.15,135000.0
2008-09-04 09:30:00,43.67,43.99,43.62,43.91,221500.0,43.67,43.99,43.62,43.91,221500.0
2008-09-04 09:35:00,43.92,43.97,43.81,43.86,93500.0,43.92,43.97,43.81,43.86,93500.0
2008-09-04 09:40:00,43.85,43.89,43.71,43.71,106100.0,43.85,43.89,43.71,43.71,106100.0
2008-09-04 09:45:00,43.72,43.73,43.17,43.18,195900.0,43.72,43.73,43.17,43.18,195900.0
2008-09-04 09:50:00,43.18,43.2,42.9,42.99,166100.0,43.18,43.2,42.9,42.99,166100.0
2008-09-04 09:55:00,42.99,43.2,42.99,43.13,80000.0,42.99,43.2,42.99,43.13,80000.0
2008-09-04 10:00:00,43.13,43.29,43.02,43.27,142800.0,43.13,43.29,43.02,43.27,142800.0
2008-09-04 10:05:00,43.27,43.34,43.22,43.25,83000.0,43.27,43.34,43.22,43.25,83000.0
2008-09-04 10:10:00,43.23,43.34,43.2,43.25,51600.0,43.23,43.34,43.2,43.25,51600.0
2008-09-04 10:15:00,43.26,43.26,43.12,43.13,45600.0,43.26,43.26,43.12,43.13,45600.0
2008-09-04 10:20:00,43.13,43.14,42.96,42.99,66100.0,43.13,43.14,42.96,42.99,66100.0
2008-09-04 10:25:00,42.99,43.13,42.96,43.11,42200.0,42.99,43.13,42.96,43.11,42200.0
2008-09-04 10:30:00,43.11,43.12,42.57,42.73,147800.0,43.11,43.12,42.57,42.73,147800.0
2008-09-04 10:35:00,42.74,42.82,42.66,42.74,116600.0,42.74,42.82,42.66,42.74,116600.0
2008-09-04 10:40:00,42.75,42.76,42.63,42.69,75200.0,42.75,42.76,42.63,42.69,75200.0
2008-09-04 10:45:00,42.69,42.85,42.69,42.75,43200.0,42.69,42.85,42.69,42.75,43200.0
2008-09-04 10:50:00,42.74,42.84,42.65,42.8,38700.0,42.74,42.84,42.65,42.8,38700.0
2008-09-04 10:55:00,42.78,42.85,42.69,42.76,37700.0,42.78,42.85,42.69,42.76,37700.0
2008-09-04 11:00:00,42.74,42.8,42.63,42.69,50800.0,42.74,42.8,42.63,42.69,50800.0
2008-09-04 11:05:00,42.7,42.74,42.61,42.74,33900.0,42.7,42.74,42.61,42.74,33900.0
2008-09-04 11:10:00,42.74,42.82,42.71,42.79,26400.0,42.74,42.82,42.71,42.79,26400.0
2008-09-04 11:15:00,42.78,42.78,42.68,42.75,46200.0,42.78,42.78,42.68,42.75,46200.0
2008-09-04 11:20:00,42.75,42.79,42.57,42.64,49000.0,42.75,42.79,42.57,42.64,49000.0
2008-09-04 11:25:00,42.64,42.71,42.6,42.63,109000.0,42.64,42.71,42.6,42.63,109000.0
2008-09-04 11:30:00,42.63,42.64,42.55,42.59,61600.0,42.63,42.64,42.55,42.59,61600.0
2008-09-04 11:35:00,42.59,42.64,42.56,42.63,46100.0,42.59,42.64,42.56,42.63,46100.0
2008-09-04 11:40:00,42.63,42.77,42.63,42.76,43500.0,42.63,42.77,42.63,42.76,43500.0
2008-09-04 11:45:00,42.76,42.76,42.65,42.72,49600.0,42.76,42.76,42.65,42.72,49600.0
2008-09-04 11:50:00,42.72,42.83,42.72,42.78,35700.0,42.72,42.83,42.72,42.78,35700.0
2008-09-04 11:55:00,42.77,42.78,42.7,42.72,42500.0,42.77,42.78,42.7,42.72,42500.0
2008-09-04 12:00:00,42.72,42.93,42.72,42.9,48400.0,42.72,42.93,42.72,42.9,48400.0
2008-09-04 12:05:00,42.9,42.98,42.88,42.98,47900.0,42.9,42.98,42.88,42.98,47900.0
2008-09-04 12:10:00,42.98,42.99,42.89,42.89,23200.0,42.98,42.99,42.89,42.89,23200.0
2008-09-04 12:15:00,42.88,42.93,42.88,42.91,41400.0,42.88,42.93,42.88,42.91,41400.0
2008-09-04 12:20:00,42.92,42.95,42.91,42.92,26700.0,42.92,42.95,42.91,42.92,26700.0
2008-09-04 12:25:00,42.91,42.91,42.82,42.88,36000.0,42.91,42.91,42.82,42.88,36000.0
2008-09-04 12:30:00,42.89,42.94,42.86,42.88,24900.0,42.89,42.94,42.86,42.88,24900.0
2008-09-04 12:35:00,42.88,42.93,42.88,42.93,20200.0,42.88,42.93,42.88,42.93,20200.0
2008-09-04 12:40:00,42.92,42.93,42.87,42.88,48900.0,42.92,42.93,42.87,42.88,48900.0
2008-09-04 12:45:00,42.88,42.88,42.76,42.78,29700.0,42.88,42.88,42.76,42.78,29700.0
2008-09-04 12:50:00,42.78,42.79,42.73,42.77,68800.0,42.78,42.79,42.73,42.77,68800.0
2008-09-04 12:55:00,42.77,42.87,42.76,42.85,28300.0,42.77,42.87,42.76,42.85,28300.0
2008-09-04 13:00:00,42.86,42.91,42.85,42.87,21000.0,42.86,42.91,42.85,42.87,21000.0
2008-09-04 13:05:00,42.87,42.87,42.75,42.81,39300.0,42.87,42.87,42.75,42.81,39300.0
2008-09-04 13:10:00,42.82,42.84,42.76,42.76,22500.0,42.82,42.84,42.76,42.76,22500.0
2008-09-04 13:15:00,42.77,42.8,42.74,42.8,65300.0,42.77,42.8,42.74,42.8,65300.0
2008-09-04 13:20:00,42.8,42.81,42.7,42.7,28400.0,42.8,42.81,42.7,42.7,28400.0
2008-09-04 13:25:00,42.7,42.72,42.59,42.66,44000.0,42.7,42.72,42.59,42.66,44000.0
2008-09-04 13:30:00,42.66,42.67,42.56,42.61,42900.0,42.66,42.67,42.56,42.61,42900.0
2008-09-04 13:35:00,42.62,42.69,42.61,42.69,32000.0,42.62,42.69,42.61,42.69,32000.0
2008-09-04 13:40:00,42.69,42.79,42.69,42.77,55500.0,42.69,42.79,42.69,42.77,55500.0
2008-09-04 13:45:00,42.77,42.79,42.74,42.74,75800.0,42.77,42.79,42.74,42.74,75800.0
2008-09-04 13:50:00,42.75,42.75,42.66,42.68,19000.0,42.75,42.75,42.66,42.68,19000.0
2008-09-04 13:55:00,42.68,42.79,42.66,42.78,38100.0,42.68,42.79,42.66,42.78,38100.0
2008-09-04 14:00:00,42.77,42.78,42.7,42.75,38400.0,42.77,42.78,42.7,42.75,38400.0
2008-09-04 14:05:00,42.74,42.75,42.64,42.64,91500.0,42.74,42.75,42.64,42.64,91500.0
2008-09-04 14:10:00,42.65,42.72,42.62,42.7,74700.0,42.65,42.72,42.62,42.7,74700.0
2008-09-04 14:15:00,42.7,42.72,42.6,42.64,48600.0,42.7,42.72,42.6,42.64,48600.0
2008-09-04 14:20:00,42.64,42.73,42.56,42.56,115800.0,42.64,42.73,42.56,42.56,115800.0
2008-09-04 14:25:00,42.56,42.69,42.54,42.63,116600.0,42.56,42.69,42.54,42.63,116600.0
2008-09-04 14:30:00,42.63,42.68,42.58,42.58,68400.0,42.63,42.68,42.58,42.58,68400.0
2008-09-04 14:35:00,42.58,42.64,42.55,42.64,42300.0,42.58,42.64,42.55,42.64,42300.0
2008-09-04 14:40:00,42.64,42.64,42.57,42.61,73700.0,42.64,42.64,42.57,42.61,73700.0
2008-09-04 14:45:00,42.61,42.61,42.48,42.52,70100.0,42.61,42.61,42.48,42.52,70100.0
2008-09-04 14:50:00,42.53,42.53,42.44,42.44,60000.0,42.53,42.53,42.44,42.44,60000.0
2008-09-04 14:55:00,42.45,42.53,42.41,42.52,64300.0,42.45,42.53,42.41,42.52,64300.0
2008-09-04 15:00:00,42.49,42.66,42.49,42.62,76600.0,42.49,42.66,42.49,42.62,76600.0
2008-09-04 15:05:00,42.63,42.63,42.53,42.53,89300.0,42.63,42.63,42.53,42.53,89300.0
2008-09-04 15:10:00,42.53,42.66,42.52,42.6,92200.0,42.53,42.66,42.52,42.6,92200.0
2008-09-04 15:15:00,42.6,42.71,42.55,42.56,100600.0,42.6,42.71,42.55,42.56,100600.0
2008-09-04 15:20:00,42.56,42.56,42.41,42.47,108600.0,42.56,42.56,42.41,42.47,108600.0
2008-09-04 15:25:00,42.47,42.54,42.44,42.5,49000.0,42.47,42.54,42.44,42.5,49000.0
2008-09-04 15:30:00,42.49,42.55,42.4,42.55,97600.0,42.49,42.55,42.4,42.55,97600.0
2008-09-04 15:35:00,42.56,42.57,42.41,42.41,88000.0,42.56,42.57,42.41,42.41,88000.0
2008-09-04 15:40:00,42.41,42.47,42.32,42.43,126100.0,42.41,42.47,42.32,42.43,126100.0
2008-09-04 15:45:00,42.43,42.5,42.39,42.45,153700.0,42.43,42.5,42.39,42.45,153700.0
2008-09-04 15:50:00,42.46,42.48,42.39,42.39,225400.0,42.46,42.48,42.39,42.39,225400.0
2008-09-04 15:55:00,42.39,42.4,42.19,42.19,348800.0,42.39,42.4,42.19,42.19,348800.0
2008-09-05 09:30:00,41.38,41.5,41.06,41.19,195400.0,41.38,41.5,41.06,41.19,195400.0
2008-09-05 09:35:00,41.18,41.2,40.89,40.96,185900.0,41.18,41.2,40.89,40.96,185900.0
2008-09-05 09:40:00,40.98,41.25,40.91,41.19,182600.0,40.98,41.25,40.91,41.19,182600.0
2008-09-05 09:45:00,41.19,41.48,41.13,41.47,168100.0,41.19,41.48,41.13,41.47,168100.0
2008-09-05 09:50:00,41.47,41.59,41.47,41.58,190500.0,41.47,41.59,41.47,41.58,190500.0
2008-09-05 09:55:00,41.58,41.7,41.54,41.59,116600.0,41.58,41.7,41.54,41.59,116600.0
2008-09-05 10:00:00,41.6,41.8,41.54,41.77,125200.0,41.6,41.8,41.54,41.77,125200.0
2008-09-05 10:05:00,41.77,41.83,41.66,41.69,130300.0,41.77,41.83,41.66,41.69,130300.0
2008-09-05 10:10:00,41.69,41.69,41.5,41.56,88200.0,41.69,41.69,41.5,41.56,88200.0
2008-09-05 10:15:00,41.56,41.58,41.38,41.5,127800.0,41.56,41.58,41.38,41.5,127800.0
2008-09-05 10:20:00,41.51,41.59,41.5,41.53,59100.0,41.51,41.59,41.5,41.53,59100.0
2008-09-05 10:25:00,41.55,41.59,41.47,41.53,62600.0,41.55,41.59,41.47,41.53,62600.0
2008-09-05 10:30:00,41.52,41.65,41.5,41.57,83300.0,41.52,41.65,41.5,41.57,83300.0
2008-09-05 10:35:00,41.58,41.72,41.57,41.58,101200.0,41.58,41.72,41.57,41.58,101200.0
2008-09-05 10:40:00,41.58,41.58,41.35,41.49,131500.0,41.58,41.58,41.35,41.49,131500.0
2008-09-05 10:45:00,41.5,41.54,41.19,41.19,146900.0,41.5,41.54,41.19,41.19,146900.0
2008-09-05 10:50:00,41.2,41.32,41.19,41.29,85000.0,41.2,41.32,41.19,41.29,85000.0
2008-09-05 10:55:00,41.3,41.31,40.99,40.99,179300.0,41.3,41.31,40.99,40.99,179300.0
2008-09-05 11:00:00,41.0,41.03,40.89,40.9,131500.0,41.0,41.03,40.89,40.9,131500.0
2008-09-05 11:05:00,40.89,40.92,40.86,40.86,138700.0,40.89,40.92,40.86,40.86,138700.0
2008-09-05 11:10:00,40.87,40.87,40.73,40.8,224000.0,40.87,40.87,40.73,40.8,224000.0
2008-09-05 11:15:00,40.8,40.8,40.6,40.6,167500.0,40.8,40.8,40.6,40.6,167500.0
2008-09-05 11:20:00,40.6,40.74,40.58,40.72,152000.0,40.6,40.74,40.58,40.72,152000.0
2008-09-05 11:25:00,40.72,40.84,40.67,40.7,218000.0,40.72,40.84,40.67,40.7,218000.0
2008-09-05 11:30:00,40.7,40.74,40.63,40.64,149400.0,40.7,40.74,40.63,40.64,149400.0
2008-09-05 11:35:00,40.64,40.75,40.62,40.74,208000.0,40.64,40.75,40.62,40.74,208000.0
2008-09-05 11:40:00,40.73,40.84,40.7,40.81,299700.0,40.73,40.84,40.7,40.81,299700.0
2008-09-05 11:45:00,40.82,40.92,40.81,40.84,145200.0,40.82,40.92,40.81,40.84,145200.0
2008-09-05 11:50:00,40.85,40.91,40.71,40.79,228600.0,40.85,40.91,40.71,40.79,228600.0
2008-09-05 11:55:00,40.79,40.91,40.76,40.78,183200.0,40.79,40.91,40.76,40.78,183200.0
2008-09-05 12:00:00,40.78,40.94,40.77,40.9,1123200.0,40.78,40.94,40.77,40.9,1123200.0
2008-09-05 12:05:00,40.9,40.94,40.86,40.91,69100.0,40.9,40.94,40.86,40.91,69100.0
2008-09-05 12:10:00,40.9,40.92,40.81,40.83,80100.0,40.9,40.92,40.81,40.83,80100.0
2008-09-05 12:15:00,40.83,40.88,40.83,40.88,32000.0,40.83,40.88,40.83,40.88,32000.0
2008-09-05 12:20:00,40.88,40.89,40.85,40.87,49700.0,40.88,40.89,40.85,40.87,49700.0
2008-09-05 12:25:00,40.87,40.88,40.81,40.85,95800.0,40.87,40.88,40.81,40.85,95800.0
2008-09-05 12:30:00,40.85,40.99,40.85,40.87,114300.0,40.85,40.99,40.85,40.87,114300.0
2008-09-05 12:35:00,40.88,41.07,40.87,41.02,73700.0,40.88,41.07,40.87,41.02,73700.0
2008-09-05 12:40:00,41.02,41.06,40.98,41.05,69100.0,41.02,41.06,40.98,41.05,69100.0
2008-09-05 12:45:00,41.06,41.12,41.03,41.04,69400.0,41.06,41.12,41.03,41.04,69400.0
2008-09-05 12:50:00,41.04,41.04,40.92,40.98,68100.0,41.04,41.04,40.92,40.98,68100.0
2008-09-05 12:55:00,40.98,40.99,40.89,40.94,53900.0,40.98,40.99,40.89,40.94,53900.0
2008-09-05 13:00:00,40.94,40.95,40.87,40.88,77900.0,40.94,40.95,40.87,40.88,77900.0
2008-09-05 13:05:00,40.89,41.06,40.89,41.02,52800.0,40.89,41.06,40.89,41.02,52800.0
2008-09-05 13:10:00,41.01,41.12,41.0,41.12,34100.0,41.01,41.12,41.0,41.12,34100.0
2008-09-05 13:15:00,41.12,41.15,40.94,40.97,100400.0,41.12,41.15,40.94,40.97,100400.0
2008-09-05 13:20:00,40.97,40.98,40.92,40.92,32700.0,40.97,40.98,40.92,40.92,32700.0
2008-09-05 13:25:00,40.92,40.92,40.76,40.8,72900.0,40.92,40.92,40.76,40.8,72900.0
2008-09-05 13:30:00,40.8,40.8,40.79,40.79,69800.0,40.8,40.8,40.79,40.79,69800.0
2008-09-05 13:35:00,40.79,40.8,40.6,40.63,152800.0,40.79,40.8,40.6,40.63,152800.0
2008-09-05 13:40:00,40.65,40.69,40.61,40.68,100700.0,40.65,40.69,40.61,40.68,100700.0
2008-09-05 13:45:00,40.69,40.7,40.54,40.55,95100.0,40.69,40.7,40.54,40.55,95100.0
2008-09-05 13:50:00,40.55,40.57,40.5,40.56,116500.0,40.55,40.57,40.5,40.56,116500.0
2008-09-05 13:55:00,40.56,40.74,40.56,40.74,64800.0,40.56,40.74,40.56,40.74,64800.0
2008-09-05 14:00:00,40.74,40.74,40.63,40.69,66900.0,40.74,40.74,40.63,40.69,66900.0
2008-09-05 14:05:00,40.69,40.8,40.69,40.8,86100.0,40.69,40.8,40.69,40.8,86100.0
2008-09-05 14:10:00,40.8,40.81,40.68,40.7,169700.0,40.8,40.81,40.68,40.7,169700.0
2008-09-05 14:15:00,40.7,40.72,40.67,40.72,120100.0,40.7,40.72,40.67,40.72,120100.0
2008-09-05 14:20:00,40.72,40.84,40.71,40.74,154400.0,40.72,40.84,40.71,40.74,154400.0
2008-09-05 14:25:00,40.74,40.78,40.71,40.73,68900.0,40.74,40.78,40.71,40.73,68900.0
2008-09-05 14:30:00,40.74,40.82,40.68,40.78,81700.0,40.74,40.82,40.68,40.78,81700.0
2008-09-05 14:35:00,40.79,40.82,40.73,40.77,117900.0,40.79,40.82,40.73,40.77,117900.0
2008-09-05 14:40:00,40.77,40.91,40.77,40.91,55800.0,40.77,40.91,40.77,40.91,55800.0
2008-09-05 14:45:00,40.91,40.97,40.87,40.96,79500.0,40.91,40.97,40.87,40.96,79500.0
2008-09-05 14:50:00,40.97,41.01,40.89,40.93,133400.0,40.97,41.01,40.89,40.93,133400.0
2008-09-05 14:55:00,40.93,41.06,40.92,40.95,92600.0,40.93,41.06,40.92,40.95,92600.0
2008-09-05 15:00:00,40.95,40.95,40.79,40.82,135800.0,40.95,40.95,40.79,40.82,135800.0
2008-09-05 15:05:00,40.83,40.88,40.74,40.82,127700.0,40.83,40.88,40.74,40.82,127700.0
2008-09-05 15:10:00,40.83,40.87,40.78,40.84,75000.0,40.83,40.87,40.78,40.84,75000.0
2008-09-05 15:15:00,40.83,40.93,40.79,40.91,53400.0,40.83,40.93,40.79,40.91,53400.0
2008-09-05 15:20:00,40.92,40.93,40.8,40.83,79100.0,40.92,40.93,40.8,40.83,79100.0
2008-09-05 15:25:00,40.84,40.88,40.75,40.85,118700.0,40.84,40.88,40.75,40.85,118700.0
2008-09-05 15:30:00,40.84,40.92,40.81,40.91,99000.0,40.84,40.92,40.81,40.91,99000.0
2008-09-05 15:35:00,40.91,40.98,40.91,40.98,106800.0,40.91,40.98,40.91,40.98,106800.0
2008-09-05 15:40:00,40.98,41.02,40.91,41.01,124700.0,40.98,41.02,40.91,41.01,124700.0
2008-09-05 15:45:00,41.01,41.07,41.0,41.03,138700.0,41.01,41.07,41.0,41.03,138700.0
2008-09-05 15:50:00,41.04,41.09,40.98,40.99,324200.0,41.04,41.09,40.98,40.99,324200.0
2008-09-05 15:55:00,40.98,40.99,40.88,40.89,275100.0,40.98,40.99,40.88,40.89,275100.0
2008-09-08 09:30:00,40.5,40.92,40.22,40.75,144200.0,40.5,40.92,40.22,40.75,144200.0
2008-09-08 09:35:00,40.75,40.85,40.38,40.79,174400.0,40.75,40.85,40.38,40.79,174400.0
2008-09-08 09:40:00,40.77,40.94,40.5,40.6,136300.0,40.77,40.94,40.5,40.6,136300.0
2008-09-08 09:45:00,40.61,40.93,40.49,40.86,118100.0,40.61,40.93,40.49,40.86,118100.0
2008-09-08 09:50:00,40.85,40.85,40.52,40.68,115100.0,40.85,40.85,40.52,40.68,115100.0
2008-09-08 09:55:00,40.68,40.73,40.56,40.58,136300.0,40.68,40.73,40.56,40.58,136300.0
2008-09-08 10:00:00,40.58,40.85,40.43,40.82,127000.0,40.58,40.85,40.43,40.82,127000.0
2008-09-08 10:05:00,40.85,41.1,40.79,41.06,96300.0,40.85,41.1,40.79,41.06,96300.0
2008-09-08 10:10:00,41.06,41.13,40.84,40.85,152400.0,41.06,41.13,40.84,40.85,152400.0
2008-09-08 10:15:00,40.85,40.98,40.75,40.95,109600.0,40.85,40.98,40.75,40.95,109600.0
2008-09-08 10:20:00,40.95,41.06,40.95,41.01,66600.0,40.95,41.06,40.95,41.01,66600.0
2008-09-08 10:25:00,41.02,41.04,40.91,41.02,58300.0,41.02,41.04,40.91,41.02,58300.0
2008-09-08 10:30:00,41.03,41.32,41.03,41.27,127900.0,41.03,41.32,41.03,41.27,127900.0
2008-09-08 10:35:00,41.26,41.38,41.22,41.36,114800.0,41.26,41.38,41.22,41.36,114800.0
2008-09-08 10:40:00,41.35,41.46,41.26,41.27,89500.0,41.35,41.46,41.26,41.27,89500.0
2008-09-08 10:45:00,41.26,41.48,41.18,41.42,64400.0,41.26,41.48,41.18,41.42,64400.0
2008-09-08 10:50:00,41.42,41.42,41.09,41.11,51100.0,41.42,41.42,41.09,41.11,51100.0
2008-09-08 10:55:00,41.11,41.27,41.01,41.01,80200.0,41.11,41.27,41.01,41.01,80200.0
2008-09-08 11:00:00,41.01,41.19,40.76,41.1,203000.0,41.01,41.19,40.76,41.1,203000.0
2008-09-08 11:05:00,41.09,41.25,41.01,41.04,109600.0,41.09,41.25,41.01,41.04,109600.0
2008-09-08 11:10:00,41.05,41.29,41.04,41.25,107400.0,41.05,41.29,41.04,41.25,107400.0
2008-09-08 11:15:00,41.24,41.24,41.04,41.11,57900.0,41.24,41.24,41.04,41.11,57900.0
2008-09-08 11:20:00,41.11,41.25,41.11,41.19,76500.0,41.11,41.25,41.11,41.19,76500.0
2008-09-08 11:25:00,41.18,41.24,41.08,41.19,67200.0,41.18,41.24,41.08,41.19,67200.0
2008-09-08 11:30:00,41.19,41.38,41.19,41.31,70800.0,41.19,41.38,41.19,41.31,70800.0
2008-09-08 11:35:00,41.29,41.44,41.25,41.38,109500.0,41.29,41.44,41.25,41.38,109500.0
2008-09-08 11:40:00,41.36,41.4,41.24,41.32,70900.0,41.36,41.4,41.24,41.32,70900.0
2008-09-08 11:45:00,41.32,41.41,41.21,41.26,67000.0,41.32,41.41,41.21,41.26,67000.0
2008-09-08 11:50:00,41.26,41.43,41.23,41.25,67900.0,41.26,41.43,41.23,41.25,67900.0
2008-09-08 11:55:00,41.25,41.35,41.15,41.35,98000.0,41.25,41.35,41.15,41.35,98000.0
2008-09-08 12:00:00,41.35,41.42,41.25,41.25,61000.0,41.35,41.42,41.25,41.25,61000.0
2008-09-08 12:05:00,41.25,41.32,41.11,41.15,74400.0,41.25,41.32,41.11,41.15,74400.0
2008-09-08 12:10:00,41.14,41.24,41.1,41.23,53500.0,41.14,41.24,41.1,41.23,53500.0
2008-09-08 12:15:00,41.24,41.5,41.22,41.46,66800.0,41.24,41.5,41.22,41.46,66800.0
2008-09-08 12:20:00,41.46,41.53,41.44,41.46,83800.0,41.46,41.53,41.44,41.46,83800.0
2008-09-08 12:25:00,41.47,41.57,41.41,41.41,77000.0,41.47,41.57,41.41,41.41,77000.0
2008-09-08 12:30:00,41.41,41.69,41.41,41.62,174200.0,41.41,41.69,41.41,41.62,174200.0
2008-09-08 12:35:00,41.61,41.62,41.47,41.53,39600.0,41.61,41.62,41.47,41.53,39600.0
2008-09-08 12:40:00,41.54,41.67,41.48,41.49,66700.0,41.54,41.67,41.48,41.49,66700.0
2008-09-08 12:45:00,41.48,41.6,41.48,41.5,25500.0,41.48,41.6,41.48,41.5,25500.0
2008-09-08 12:50:00,41.5,41.53,41.42,41.53,28300.0,41.5,41.53,41.42,41.53,28300.0
2008-09-08 12:55:00,41.53,41.63,41.52,41.61,35500.0,41.53,41.63,41.52,41.61,35500.0
2008-09-08 13:00:00,41.61,41.62,41.4,41.41,41400.0,41.61,41.62,41.4,41.41,41400.0
2008-09-08 13:05:00,41.41,41.41,41.26,41.26,46100.0,41.41,41.41,41.26,41.26,46100.0
2008-09-08 13:10:00,41.28,41.5,41.28,41.47,35200.0,41.28,41.5,41.28,41.47,35200.0
2008-09-08 13:15:00,41.45,41.46,41.33,41.39,34700.0,41.45,41.46,41.33,41.39,34700.0
2008-09-08 13:20:00,41.38,41.42,41.33,41.37,29700.0,41.38,41.42,41.33,41.37,29700.0
2008-09-08 13:25:00,41.39,41.4,41.21,41.36,129200.0,41.39,41.4,41.21,41.36,129200.0
2008-09-08 13:30:00,41.35,41.38,41.22,41.24,71500.0,41.35,41.38,41.22,41.24,71500.0
2008-09-08 13:35:00,41.25,41.34,41.11,41.13,92000.0,41.25,41.34,41.11,41.13,92000.0
2008-09-08 13:40:00,41.12,41.15,41.03,41.14,70100.0,41.12,41.15,41.03,41.14,70100.0
2008-09-08 13:45:00,41.14,41.22,41.1,41.1,36500.0,41.14,41.22,41.1,41.1,36500.0
2008-09-08 13:50:00,41.08,41.11,41.03,41.07,37900.0,41.08,41.11,41.03,41.07,37900.0
2008-09-08 13:55:00,41.09,41.15,41.0,41.04,29900.0,41.09,41.15,41.0,41.04,29900.0
2008-09-08 14:00:00,41.05,41.22,40.98,41.19,65100.0,41.05,41.22,40.98,41.19,65100.0
2008-09-08 14:05:00,41.2,41.27,41.14,41.22,46600.0,41.2,41.27,41.14,41.22,46600.0
2008-09-08 14:10:00,41.21,41.31,41.11,41.28,50400.0,41.21,41.31,41.11,41.28,50400.0
2008-09-08 14:15:00,41.28,41.29,41.22,41.27,51000.0,41.28,41.29,41.22,41.27,51000.0
2008-09-08 14:20:00,41.27,41.38,41.18,41.34,69700.0,41.27,41.38,41.18,41.34,69700.0
2008-09-08 14:25:00,41.32,41.37,41.27,41.35,47600.0,41.32,41.37,41.27,41.35,47600.0
2008-09-08 14:30:00,41.36,41.41,41.3,41.37,52200.0,41.36,41.41,41.3,41.37,52200.0
2008-09-08 14:35:00,41.37,41.46,41.35,41.38,65800.0,41.37,41.46,41.35,41.38,65800.0
2008-09-08 14:40:00,41.38,41.42,41.34,41.4,48300.0,41.38,41.42,41.34,41.4,48300.0
2008-09-08 14:45:00,41.41,41.47,41.31,41.31,88000.0,41.41,41.47,41.31,41.31,88000.0
2008-09-08 14:50:00,41.32,41.4,41.27,41.39,50500.0,41.32,41.4,41.27,41.39,50500.0
2008-09-08 14:55:00,41.4,41.4,41.24,41.33,59100.0,41.4,41.4,41.24,41.33,59100.0
2008-09-08 15:00:00,41.33,41.35,41.25,41.27,48400.0,41.33,41.35,41.25,41.27,48400.0
2008-09-08 15:05:00,41.27,41.3,41.16,41.21,72000.0,41.27,41.3,41.16,41.21,72000.0
2008-09-08 15:10:00,41.19,41.37,41.15,41.33,70700.0,41.19,41.37,41.15,41.33,70700.0
2008-09-08 15:15:00,41.33,41.41,41.31,41.37,69200.0,41.33,41.41,41.31,41.37,69200.0
2008-09-08 15:20:00,41.37,41.57,41.37,41.5,128100.0,41.37,41.57,41.37,41.5,128100.0
2008-09-08 15:25:00,41.51,41.6,41.49,41.54,85500.0,41.51,41.6,41.49,41.54,85500.0
2008-09-08 15:30:00,41.55,41.73,41.53,41.71,123000.0,41.55,41.73,41.53,41.71,123000.0
2008-09-08 15:35:00,41.71,41.73,41.59,41.65,147100.0,41.71,41.73,41.59,41.65,147100.0
2008-09-08 15:40:00,41.65,41.73,41.53,41.62,121500.0,41.65,41.73,41.53,41.62,121500.0
2008-09-08 15:45:00,41.63,41.73,41.6,41.61,162300.0,41.63,41.73,41.6,41.61,162300.0
2008-09-08 15:50:00,41.62,41.62,41.48,41.5,228600.0,41.62,41.62,41.48,41.5,228600.0
2008-09-08 15:55:00,41.51,41.62,41.5,41.56,282400.0,41.51,41.62,41.5,41.56,282400.0
2008-09-09 09:30:00,41.86,42.08,41.57,41.96,140600.0,41.86,42.08,41.57,41.96,140600.0
2008-09-09 09:35:00,41.95,42.06,41.83,42.04,86200.0,41.95,42.06,41.83,42.04,86200.0
2008-09-09 09:40:00,42.07,42.39,42.07,42.26,180300.0,42.07,42.39,42.07,42.26,180300.0
2008-09-09 09:45:00,42.25,42.47,42.24,42.3,185600.0,42.25,42.47,42.24,42.3,185600.0
2008-09-09 09:50:00,42.31,42.35,42.16,42.21,93200.0,42.31,42.35,42.16,42.21,93200.0
2008-09-09 09:55:00,42.21,42.33,42.2,42.33,44200.0,42.21,42.33,42.2,42.33,44200.0
2008-09-09 10:00:00,42.34,42.35,42.17,42.19,50400.0,42.34,42.35,42.17,42.19,50400.0
2008-09-09 10:05:00,42.19,42.27,42.1,42.1,35600.0,42.19,42.27,42.1,42.1,35600.0
2008-09-09 10:10:00,42.09,42.13,41.94,41.99,85200.0,42.09,42.13,41.94,41.99,85200.0
2008-09-09 10:15:00,41.99,42.06,41.93,41.99,52000.0,41.99,42.06,41.93,41.99,52000.0
2008-09-09 10:20:00,41.99,42.2,41.97,42.16,73600.0,41.99,42.2,41.97,42.16,73600.0
2008-09-09 10:25:00,42.16,42.19,41.96,42.02,57700.0,42.16,42.19,41.96,42.02,57700.0
2008-09-09 10:30:00,42.01,42.02,41.91,42.02,44200.0,42.01,42.02,41.91,42.02,44200.0
2008-09-09 10:35:00,42.01,42.05,41.96,42.02,44200.0,42.01,42.05,41.96,42.02,44200.0
2008-09-09 10:40:00,42.03,42.05,41.93,42.0,47400.0,42.03,42.05,41.93,42.0,47400.0
2008-09-09 10:45:00,42.0,42.04,41.86,41.89,41500.0,42.0,42.04,41.86,41.89,41500.0
2008-09-09 10:50:00,41.88,41.9,41.81,41.84,49400.0,41.88,41.9,41.81,41.84,49400.0
2008-09-09 10:55:00,41.84,41.86,41.67,41.81,110600.0,41.84,41.86,41.67,41.81,110600.0
2008-09-09 11:00:00,41.81,41.91,41.72,41.81,75700.0,41.81,41.91,41.72,41.81,75700.0
2008-09-09 11:05:00,41.81,41.81,41.71,41.79,28500.0,41.81,41.81,41.71,41.79,28500.0
2008-09-09 11:10:00,41.78,41.8,41.57,41.58,62000.0,41.78,41.8,41.57,41.58,62000.0
2008-09-09 11:15:00,41.59,41.63,41.54,41.6,107700.0,41.59,41.63,41.54,41.6,107700.0
2008-09-09 11:20:00,41.6,41.61,41.53,41.57,86700.0,41.6,41.61,41.53,41.57,86700.0
2008-09-09 11:25:00,41.58,41.61,41.53,41.54,50200.0,41.58,41.61,41.53,41.54,50200.0
2008-09-09 11:30:00,41.55,41.56,41.46,41.55,47800.0,41.55,41.56,41.46,41.55,47800.0
2008-09-09 11:35:00,41.54,41.56,41.51,41.53,52500.0,41.54,41.56,41.51,41.53,52500.0
2008-09-09 11:40:00,41.53,41.55,41.44,41.48,40900.0,41.53,41.55,41.44,41.48,40900.0
2008-09-09 11:45:00,41.48,41.58,41.45,41.56,67100.0,41.48,41.58,41.45,41.56,67100.0
2008-09-09 11:50:00,41.58,41.59,41.45,41.57,53400.0,41.58,41.59,41.45,41.57,53400.0
2008-09-09 11:55:00,41.56,41.6,41.47,41.47,58500.0,41.56,41.6,41.47,41.47,58500.0
2008-09-09 12:00:00,41.46,41.46,41.33,41.4,43900.0,41.46,41.46,41.33,41.4,43900.0
2008-09-09 12:05:00,41.4,41.41,41.36,41.41,27900.0,41.4,41.41,41.36,41.41,27900.0
2008-09-09 12:10:00,41.4,41.46,41.28,41.35,49500.0,41.4,41.46,41.28,41.35,49500.0
2008-09-09 12:15:00,41.35,41.38,41.23,41.29,105600.0,41.35,41.38,41.23,41.29,105600.0
2008-09-09 12:20:00,41.29,41.44,41.29,41.41,45000.0,41.29,41.44,41.29,41.41,45000.0
2008-09-09 12:25:00,41.41,41.45,41.32,41.32,21200.0,41.41,41.45,41.32,41.32,21200.0
2008-09-09 12:30:00,41.31,41.35,41.24,41.33,32200.0,41.31,41.35,41.24,41.33,32200.0
2008-09-09 12:35:00,41.31,41.42,41.31,41.37,25600.0,41.31,41.42,41.31,41.37,25600.0
2008-09-09 12:40:00,41.37,41.4,41.22,41.4,57400.0,41.37,41.4,41.22,41.4,57400.0
2008-09-09 12:45:00,41.4,41.52,41.39,41.51,40200.0,41.4,41.52,41.39,41.51,40200.0
2008-09-09 12:50:00,41.5,41.53,41.44,41.47,37500.0,41.5,41.53,41.44,41.47,37500.0
2008-09-09 12:55:00,41.47,41.48,41.38,41.46,21300.0,41.47,41.48,41.38,41.46,21300.0
2008-09-09 13:00:00,41.46,41.59,41.4,41.59,36500.0,41.46,41.59,41.4,41.59,36500.0
2008-09-09 13:05:00,41.59,41.66,41.59,41.61,65600.0,41.59,41.66,41.59,41.61,65600.0
2008-09-09 13:10:00,41.61,41.61,41.47,41.54,49500.0,41.61,41.61,41.47,41.54,49500.0
2008-09-09 13:15:00,41.53,41.57,41.49,41.54,26800.0,41.53,41.57,41.49,41.54,26800.0
2008-09-09 13:20:00,41.56,41.59,41.51,41.52,29600.0,41.56,41.59,41.51,41.52,29600.0
2008-09-09 13:25:00,41.52,41.52,41.33,41.34,53500.0,41.52,41.52,41.33,41.34,53500.0
2008-09-09 13:30:00,41.35,41.39,41.24,41.37,56300.0,41.35,41.39,41.24,41.37,56300.0
2008-09-09 13:35:00,41.36,41.47,41.35,41.46,33400.0,41.36,41.47,41.35,41.46,33400.0
2008-09-09 13:40:00,41.47,41.47,41.36,41.39,77100.0,41.47,41.47,41.36,41.39,77100.0
2008-09-09 13:45:00,41.39,41.43,41.19,41.21,73700.0,41.39,41.43,41.19,41.21,73700.0
2008-09-09 13:50:00,41.22,41.35,41.22,41.34,45200.0,41.22,41.35,41.22,41.34,45200.0
2008-09-09 13:55:00,41.33,41.35,41.27,41.33,33700.0,41.33,41.35,41.27,41.33,33700.0
2008-09-09 14:00:00,41.32,41.34,41.2,41.26,44500.0,41.32,41.34,41.2,41.26,44500.0
2008-09-09 14:05:00,41.27,41.28,41.17,41.21,51200.0,41.27,41.28,41.17,41.21,51200.0
2008-09-09 14:10:00,41.21,41.21,41.09,41.14,63900.0,41.21,41.21,41.09,41.14,63900.0
2008-09-09 14:15:00,41.13,41.18,41.06,41.12,49800.0,41.13,41.18,41.06,41.12,49800.0
2008-09-09 14:20:00,41.13,41.26,41.1,41.26,46200.0,41.13,41.26,41.1,41.26,46200.0
2008-09-09 14:25:00,41.25,41.35,41.24,41.27,45900.0,41.25,41.35,41.24,41.27,45900.0
2008-09-09 14:30:00,41.28,41.28,41.13,41.14,50100.0,41.28,41.28,41.13,41.14,50100.0
2008-09-09 14:35:00,41.12,41.24,41.1,41.21,51800.0,41.12,41.24,41.1,41.21,51800.0
2008-09-09 14:40:00,41.22,41.25,41.17,41.23,33500.0,41.22,41.25,41.17,41.23,33500.0
2008-09-09 14:45:00,41.24,41.24,41.08,41.22,65000.0,41.24,41.24,41.08,41.22,65000.0
2008-09-09 14:50:00,41.23,41.23,41.11,41.12,64200.0,41.23,41.23,41.11,41.12,64200.0
2008-09-09 14:55:00,41.12,41.19,41.06,41.18,59400.0,41.12,41.19,41.06,41.18,59400.0
2008-09-09 15:00:00,41.18,41.18,41.07,41.1,69300.0,41.18,41.18,41.07,41.1,69300.0
2008-09-09 15:05:00,41.1,41.1,41.0,41.03,144900.0,41.1,41.1,41.0,41.03,144900.0
2008-09-09 15:10:00,41.03,41.12,41.0,41.0,83900.0,41.03,41.12,41.0,41.0,83900.0
2008-09-09 15:15:00,41.0,41.04,40.89,40.91,94200.0,41.0,41.04,40.89,40.91,94200.0
2008-09-09 15:20:00,40.91,41.07,40.9,41.04,88900.0,40.91,41.07,40.9,41.04,88900.0
2008-09-09 15:25:00,41.04,41.2,41.03,41.19,113100.0,41.04,41.2,41.03,41.19,113100.0
2008-09-09 15:30:00,41.19,41.23,41.08,41.09,112300.0,41.19,41.23,41.08,41.09,112300.0
2008-09-09 15:35:00,41.1,41.11,41.0,41.07,85600.0,41.1,41.11,41.0,41.07,85600.0
2008-09-09 15:40:00,41.07,41.07,40.91,41.01,138700.0,41.07,41.07,40.91,41.01,138700.0
2008-09-09 15:45:00,41.02,41.04,40.89,40.89,104100.0,41.02,41.04,40.89,40.89,104100.0
2008-09-09 15:50:00,40.89,40.89,40.8,40.82,194500.0,40.89,40.89,40.8,40.82,194500.0
2008-09-09 15:55:00,40.83,40.88,40.75,40.75,266500.0,40.83,40.88,40.75,40.75,266500.0
2008-09-10 09:30:00,41.21,41.35,40.86,40.96,84500.0,41.21,41.35,40.86,40.96,84500.0
2008-09-10 09:35:00,40.95,41.16,40.82,40.96,40700.0,40.95,41.16,40.82,40.96,40700.0
2008-09-10 09:40:00,40.95,40.96,40.86,40.91,88800.0,40.95,40.96,40.86,40.91,88800.0
2008-09-10 09:45:00,40.91,40.94,40.8,40.94,53400.0,40.91,40.94,40.8,40.94,53400.0
2008-09-10 09:50:00,40.95,41.0,40.81,40.88,114600.0,40.95,41.0,40.81,40.88,114600.0
2008-09-10 09:55:00,40.89,40.94,40.79,40.79,67800.0,40.89,40.94,40.79,40.79,67800.0
2008-09-10 10:00:00,40.78,40.98,40.77,40.95,102600.0,40.78,40.98,40.77,40.95,102600.0
2008-09-10 10:05:00,40.95,40.99,40.85,40.95,57800.0,40.95,40.99,40.85,40.95,57800.0
2008-09-10 10:10:00,40.95,40.95,40.79,40.88,51800.0,40.95,40.95,40.79,40.88,51800.0
2008-09-10 10:15:00,40.88,40.9,40.8,40.86,35100.0,40.88,40.9,40.8,40.86,35100.0
2008-09-10 10:20:00,40.86,40.94,40.75,40.79,55300.0,40.86,40.94,40.75,40.79,55300.0
2008-09-10 10:25:00,40.78,40.83,40.75,40.81,51500.0,40.78,40.83,40.75,40.81,51500.0
2008-09-10 10:30:00,40.81,40.92,40.8,40.87,47300.0,40.81,40.92,40.8,40.87,47300.0
2008-09-10 10:35:00,40.85,40.95,40.78,40.9,91300.0,40.85,40.95,40.78,40.9,91300.0
2008-09-10 10:40:00,40.9,40.97,40.86,40.94,32800.0,40.9,40.97,40.86,40.94,32800.0
2008-09-10 10:45:00,40.94,40.97,40.75,40.77,33200.0,40.94,40.97,40.75,40.77,33200.0
2008-09-10 10:50:00,40.79,40.8,40.73,40.75,45300.0,40.79,40.8,40.73,40.75,45300.0
2008-09-10 10:55:00,40.76,40.77,40.71,40.76,46100.0,40.76,40.77,40.71,40.76,46100.0
2008-09-10 11:00:00,40.74,40.74,40.6,40.68,74900.0,40.74,40.74,40.6,40.68,74900.0
2008-09-10 11:05:00,40.68,40.78,40.66,40.72,62800.0,40.68,40.78,40.66,40.72,62800.0
2008-09-10 11:10:00,40.72,40.75,40.63,40.72,45200.0,40.72,40.75,40.63,40.72,45200.0
2008-09-10 11:15:00,40.71,40.74,40.67,40.69,72500.0,40.71,40.74,40.67,40.69,72500.0
2008-09-10 11:20:00,40.7,40.72,40.61,40.67,77800.0,40.7,40.72,40.61,40.67,77800.0
2008-09-10 11:25:00,40.67,40.68,40.53,40.56,66300.0,40.67,40.68,40.53,40.56,66300.0
2008-09-10 11:30:00,40.55,40.58,40.47,40.53,189400.0,40.55,40.58,40.47,40.53,189400.0
2008-09-10 11:35:00,40.53,40.56,40.45,40.47,133000.0,40.53,40.56,40.45,40.47,133000.0
2008-09-10 11:40:00,40.47,40.57,40.46,40.53,117600.0,40.47,40.57,40.46,40.53,117600.0
2008-09-10 11:45:00,40.54,40.7,40.53,40.7,117300.0,40.54,40.7,40.53,40.7,117300.0
2008-09-10 11:50:00,40.71,40.74,40.6,40.63,49900.0,40.71,40.74,40.6,40.63,49900.0
2008-09-10 11:55:00,40.63,40.78,40.61,40.69,39900.0,40.63,40.78,40.61,40.69,39900.0
2008-09-10 12:00:00,40.69,40.79,40.65,40.76,51900.0,40.69,40.79,40.65,40.76,51900.0
2008-09-10 12:05:00,40.76,40.94,40.75,40.81,91000.0,40.76,40.94,40.75,40.81,91000.0
2008-09-10 12:10:00,40.81,40.88,40.78,40.78,102000.0,40.81,40.88,40.78,40.78,102000.0
2008-09-10 12:15:00,40.77,40.9,40.76,40.9,40200.0,40.77,40.9,40.76,40.9,40200.0
2008-09-10 12:20:00,40.9,40.96,40.82,40.83,43800.0,40.9,40.96,40.82,40.83,43800.0
2008-09-10 12:25:00,40.82,40.83,40.74,40.8,32200.0,40.82,40.83,40.74,40.8,32200.0
2008-09-10 12:30:00,40.81,40.95,40.81,40.92,46500.0,40.81,40.95,40.81,40.92,46500.0
2008-09-10 12:35:00,40.93,41.02,40.92,40.97,63500.0,40.93,41.02,40.92,40.97,63500.0
2008-09-10 12:40:00,40.97,41.04,40.95,40.97,43300.0,40.97,41.04,40.95,40.97,43300.0
2008-09-10 12:45:00,40.98,41.03,40.9,40.95,48600.0,40.98,41.03,40.9,40.95,48600.0
2008-09-10 12:50:00,40.95,40.95,40.86,40.92,27300.0,40.95,40.95,40.86,40.92,27300.0
2008-09-10 12:55:00,40.92,40.93,40.85,40.85,59100.0,40.92,40.93,40.85,40.85,59100.0
2008-09-10 13:00:00,40.84,40.9,40.84,40.88,23000.0,40.84,40.9,40.84,40.88,23000.0
2008-09-10 13:05:00,40.88,40.89,40.78,40.79,20200.0,40.88,40.89,40.78,40.79,20200.0
2008-09-10 13:10:00,40.79,40.88,40.77,40.85,22900.0,40.79,40.88,40.77,40.85,22900.0
2008-09-10 13:15:00,40.85,40.93,40.83,40.89,29200.0,40.85,40.93,40.83,40.89,29200.0
2008-09-10 13:20:00,40.9,40.99,40.9,40.97,28700.0,40.9,40.99,40.9,40.97,28700.0
2008-09-10 13:25:00,40.96,41.0,40.94,40.95,22900.0,40.96,41.0,40.94,40.95,22900.0
2008-09-10 13:30:00,40.94,40.97,40.92,40.94,18000.0,40.94,40.97,40.92,40.94,18000.0
2008-09-10 13:35:00,40.94,41.1,40.93,41.04,50900.0,40.94,41.1,40.93,41.04,50900.0
2008-09-10 13:40:00,41.05,41.05,40.89,40.9,25700.0,41.05,41.05,40.89,40.9,25700.0
2008-09-10 13:45:00,40.9,40.93,40.81,40.87,42500.0,40.9,40.93,40.81,40.87,42500.0
2008-09-10 13:50:00,40.87,40.92,40.81,40.88,22300.0,40.87,40.92,40.81,40.88,22300.0
2008-09-10 13:55:00,40.88,40.88,40.77,40.77,30500.0,40.88,40.88,40.77,40.77,30500.0
2008-09-10 14:00:00,40.77,40.87,40.76,40.82,29800.0,40.77,40.87,40.76,40.82,29800.0
2008-09-10 14:05:00,40.81,40.93,40.8,40.93,39100.0,40.81,40.93,40.8,40.93,39100.0
2008-09-10 14:10:00,40.92,40.97,40.9,40.96,41300.0,40.92,40.97,40.9,40.96,41300.0
2008-09-10 14:15:00,40.97,41.11,40.96,41.08,61900.0,40.97,41.11,40.96,41.08,61900.0
2008-09-10 14:20:00,41.08,41.1,41.02,41.02,44800.0,41.08,41.1,41.02,41.02,44800.0
2008-09-10 14:25:00,41.04,41.12,41.0,41.04,35500.0,41.04,41.12,41.0,41.04,35500.0
2008-09-10 14:30:00,41.05,41.19,41.04,41.18,86300.0,41.05,41.19,41.04,41.18,86300.0
2008-09-10 14:35:00,41.18,41.19,41.05,41.1,34700.0,41.18,41.19,41.05,41.1,34700.0
2008-09-10 14:40:00,41.1,41.12,41.06,41.06,18500.0,41.1,41.12,41.06,41.06,18500.0
2008-09-10 14:45:00,41.07,41.13,41.06,41.09,25800.0,41.07,41.13,41.06,41.09,25800.0
2008-09-10 14:50:00,41.09,41.1,40.95,40.98,35000.0,41.09,41.1,40.95,40.98,35000.0
2008-09-10 14:55:00,40.98,40.99,40.9,40.99,34100.0,40.98,40.99,40.9,40.99,34100.0
2008-09-10 15:00:00,41.0,41.06,40.99,41.0,25900.0,41.0,41.06,40.99,41.0,25900.0
2008-09-10 15:05:00,41.01,41.14,41.0,41.0,53700.0,41.01,41.14,41.0,41.0,53700.0
2008-09-10 15:10:00,41.0,41.07,40.91,41.06,39500.0,41.0,41.07,40.91,41.06,39500.0
2008-09-10 15:15:00,41.06,41.15,41.06,41.08,33300.0,41.06,41.15,41.06,41.08,33300.0
2008-09-10 15:20:00,41.07,41.1,41.0,41.04,49700.0,41.07,41.1,41.0,41.04,49700.0
2008-09-10 15:25:00,41.04,41.05,40.94,41.01,62000.0,41.04,41.05,40.94,41.01,62000.0
2008-09-10 15:30:00,41.02,41.07,40.97,40.98,45700.0,41.02,41.07,40.97,40.98,45700.0
2008-09-10 15:35:00,40.98,40.98,40.79,40.8,69200.0,40.98,40.98,40.79,40.8,69200.0
2008-09-10 15:40:00,40.8,40.92,40.79,40.92,75000.0,40.8,40.92,40.79,40.92,75000.0
2008-09-10 15:45:00,40.93,40.96,40.82,40.89,88900.0,40.93,40.96,40.82,40.89,88900.0
2008-09-10 15:50:00,40.89,40.92,40.8,40.82,137800.0,40.89,40.92,40.8,40.82,137800.0
2008-09-10 15:55:00,40.81,40.82,40.69,40.73,188300.0,40.81,40.82,40.69,40.73,188300.0
2008-09-11 09:30:00,40.25,40.4,40.04,40.4,118400.0,40.25,40.4,40.04,40.4,118400.0
2008-09-11 09:35:00,40.34,40.47,40.1,40.25,48300.0,40.34,40.47,40.1,40.25,48300.0
2008-09-11 09:40:00,40.24,40.28,40.09,40.14,118500.0,40.24,40.28,40.09,40.14,118500.0
2008-09-11 09:45:00,40.12,40.43,40.07,40.43,106000.0,40.12,40.43,40.07,40.43,106000.0
2008-09-11 09:50:00,40.43,40.49,40.18,40.2,95600.0,40.43,40.49,40.18,40.2,95600.0
2008-09-11 09:55:00,40.19,40.21,40.09,40.16,73300.0,40.19,40.21,40.09,40.16,73300.0
2008-09-11 10:00:00,40.18,40.23,40.09,40.16,111900.0,40.18,40.23,40.09,40.16,111900.0
2008-09-11 10:05:00,40.17,40.21,40.05,40.07,117500.0,40.17,40.21,40.05,40.07,117500.0
2008-09-11 10:10:00,40.07,40.34,40.04,40.34,87000.0,40.07,40.34,40.04,40.34,87000.0
2008-09-11 10:15:00,40.34,40.42,40.34,40.4,87900.0,40.34,40.42,40.34,40.4,87900.0
2008-09-11 10:20:00,40.4,40.55,40.39,40.47,82000.0,40.4,40.55,40.39,40.47,82000.0
2008-09-11 10:25:00,40.49,40.56,40.33,40.33,54900.0,40.49,40.56,40.33,40.33,54900.0
2008-09-11 10:30:00,40.32,40.39,40.28,40.33,84100.0,40.32,40.39,40.28,40.33,84100.0
2008-09-11 10:35:00,40.33,40.51,40.28,40.5,76600.0,40.33,40.51,40.28,40.5,76600.0
2008-09-11 10:40:00,40.5,40.6,40.5,40.6,34900.0,40.5,40.6,40.5,40.6,34900.0
2008-09-11 10:45:00,40.6,40.71,40.55,40.71,83800.0,40.6,40.71,40.55,40.71,83800.0
2008-09-11 10:50:00,40.7,40.78,40.67,40.75,36700.0,40.7,40.78,40.67,40.75,36700.0
2008-09-11 10:55:00,40.75,40.77,40.64,40.73,58700.0,40.75,40.77,40.64,40.73,58700.0
2008-09-11 11:00:00,40.73,40.85,40.68,40.7,49500.0,40.73,40.85,40.68,40.7,49500.0
2008-09-11 11:05:00,40.71,40.86,40.66,40.7,76400.0,40.71,40.86,40.66,40.7,76400.0
2008-09-11 11:10:00,40.71,40.73,40.62,40.64,54900.0,40.71,40.73,40.62,40.64,54900.0
2008-09-11 11:15:00,40.64,40.73,40.56,40.56,34300.0,40.64,40.73,40.56,40.56,34300.0
2008-09-11 11:20:00,40.58,40.63,40.48,40.54,34700.0,40.58,40.63,40.48,40.54,34700.0
2008-09-11 11:25:00,40.54,40.62,40.48,40.6,29200.0,40.54,40.62,40.48,40.6,29200.0
2008-09-11 11:30:00,40.6,40.78,40.58,40.72,41000.0,40.6,40.78,40.58,40.72,41000.0
2008-09-11 11:35:00,40.73,40.77,40.65,40.7,70700.0,40.73,40.77,40.65,40.7,70700.0
2008-09-11 11:40:00,40.7,40.81,40.68,40.77,60000.0,40.7,40.81,40.68,40.77,60000.0
2008-09-11 11:45:00,40.75,40.75,40.64,40.69,35600.0,40.75,40.75,40.64,40.69,35600.0
2008-09-11 11:50:00,40.7,40.82,40.69,40.81,65200.0,40.7,40.82,40.69,40.81,65200.0
2008-09-11 11:55:00,40.81,40.83,40.72,40.81,46700.0,40.81,40.83,40.72,40.81,46700.0
2008-09-11 12:00:00,40.84,41.04,40.8,40.83,113800.0,40.84,41.04,40.8,40.83,113800.0
2008-09-11 12:05:00,40.83,40.95,40.77,40.78,92400.0,40.83,40.95,40.77,40.78,92400.0
2008-09-11 12:10:00,40.78,40.78,40.63,40.64,50400.0,40.78,40.78,40.63,40.64,50400.0
2008-09-11 12:15:00,40.63,40.73,40.62,40.66,25700.0,40.63,40.73,40.62,40.66,25700.0
2008-09-11 12:20:00,40.66,40.71,40.63,40.65,23300.0,40.66,40.71,40.63,40.65,23300.0
2008-09-11 12:25:00,40.64,40.64,40.57,40.61,18800.0,40.64,40.64,40.57,40.61,18800.0
2008-09-11 12:30:00,40.6,40.67,40.47,40.67,38800.0,40.6,40.67,40.47,40.67,38800.0
2008-09-11 12:35:00,40.67,40.71,40.53,40.61,66500.0,40.67,40.71,40.53,40.61,66500.0
2008-09-11 12:40:00,40.61,40.66,40.53,40.6,32300.0,40.61,40.66,40.53,40.6,32300.0
2008-09-11 12:45:00,40.62,40.71,40.62,40.63,63100.0,40.62,40.71,40.62,40.63,63100.0
2008-09-11 12:50:00,40.64,40.72,40.62,40.68,33300.0,40.64,40.72,40.62,40.68,33300.0
2008-09-11 12:55:00,40.68,40.72,40.67,40.67,25300.0,40.68,40.72,40.67,40.67,25300.0
2008-09-11 13:00:00,40.68,40.71,40.59,40.64,18200.0,40.68,40.71,40.59,40.64,18200.0
2008-09-11 13:05:00,40.64,40.65,40.42,40.46,46500.0,40.64,40.65,40.42,40.46,46500.0
2008-09-11 13:10:00,40.48,40.49,40.34,40.34,54400.0,40.48,40.49,40.34,40.34,54400.0
2008-09-11 13:15:00,40.34,40.4,40.28,40.35,90600.0,40.34,40.4,40.28,40.35,90600.0
2008-09-11 13:20:00,40.37,40.38,40.25,40.29,48800.0,40.37,40.38,40.25,40.29,48800.0
2008-09-11 13:25:00,40.29,40.4,40.25,40.38,30300.0,40.29,40.4,40.25,40.38,30300.0
2008-09-11 13:30:00,40.4,40.44,40.37,40.38,30700.0,40.4,40.44,40.37,40.38,30700.0
2008-09-11 13:35:00,40.38,40.49,40.38,40.46,34200.0,40.38,40.49,40.38,40.46,34200.0
2008-09-11 13:40:00,40.46,40.5,40.4,40.5,35200.0,40.46,40.5,40.4,40.5,35200.0
2008-09-11 13:45:00,40.49,40.49,40.35,40.4,27000.0,40.49,40.49,40.35,40.4,27000.0
2008-09-11 13:50:00,40.4,40.58,40.4,40.57,34200.0,40.4,40.58,40.4,40.57,34200.0
2008-09-11 13:55:00,40.6,40.6,40.51,40.56,45200.0,40.6,40.6,40.51,40.56,45200.0
2008-09-11 14:00:00,40.55,40.68,40.54,40.61,47200.0,40.55,40.68,40.54,40.61,47200.0
2008-09-11 14:05:00,40.61,40.7,40.6,40.62,62600.0,40.61,40.7,40.6,40.62,62600.0
2008-09-11 14:10:00,40.62,40.68,40.56,40.58,25500.0,40.62,40.68,40.56,40.58,25500.0
2008-09-11 14:15:00,40.58,40.74,40.54,40.68,47500.0,40.58,40.74,40.54,40.68,47500.0
2008-09-11 14:20:00,40.7,40.75,40.65,40.67,49600.0,40.7,40.75,40.65,40.67,49600.0
2008-09-11 14:25:00,40.67,40.67,40.61,40.63,29300.0,40.67,40.67,40.61,40.63,29300.0
2008-09-11 14:30:00,40.63,40.67,40.59,40.61,38300.0,40.63,40.67,40.59,40.61,38300.0
2008-09-11 14:35:00,40.59,40.63,40.56,40.62,40000.0,40.59,40.63,40.56,40.62,40000.0
2008-09-11 14:40:00,40.63,40.7,40.57,40.67,37500.0,40.63,40.7,40.57,40.67,37500.0
2008-09-11 14:45:00,40.67,40.75,40.65,40.73,39900.0,40.67,40.75,40.65,40.73,39900.0
2008-09-11 14:50:00,40.73,40.74,40.65,40.71,50900.0,40.73,40.74,40.65,40.71,50900.0
2008-09-11 14:55:00,40.72,40.72,40.58,40.6,51900.0,40.72,40.72,40.58,40.6,51900.0
2008-09-11 15:00:00,40.61,40.78,40.6,40.74,65300.0,40.61,40.78,40.6,40.74,65300.0
2008-09-11 15:05:00,40.73,40.81,40.7,40.76,87500.0,40.73,40.81,40.7,40.76,87500.0
2008-09-11 15:10:00,40.76,40.8,40.68,40.69,57400.0,40.76,40.8,40.68,40.69,57400.0
2008-09-11 15:15:00,40.69,40.73,40.61,40.62,82400.0,40.69,40.73,40.61,40.62,82400.0
2008-09-11 15:20:00,40.62,40.67,40.56,40.64,92900.0,40.62,40.67,40.56,40.64,92900.0
2008-09-11 15:25:00,40.64,40.72,40.58,40.6,77200.0,40.64,40.72,40.58,40.6,77200.0
2008-09-11 15:30:00,40.6,40.6,40.48,40.51,90900.0,40.6,40.6,40.48,40.51,90900.0
2008-09-11 15:35:00,40.51,40.65,40.47,40.65,59300.0,40.51,40.65,40.47,40.65,59300.0
2008-09-11 15:40:00,40.65,40.79,40.61,40.75,114500.0,40.65,40.79,40.61,40.75,114500.0
2008-09-11 15:45:00,40.75,40.81,40.71,40.77,149200.0,40.75,40.81,40.71,40.77,149200.0
2008-09-11 15:50:00,40.77,40.93,40.77,40.93,166300.0,40.77,40.93,40.77,40.93,166300.0
2008-09-11 15:55:00,40.93,41.1,40.88,41.05,284700.0,40.93,41.1,40.88,41.05,284700.0
2008-09-12 09:30:00,40.5,40.9,40.26,40.52,151700.0,40.5,40.9,40.26,40.52,151700.0
2008-09-12 09:35:00,40.51,40.87,40.41,40.51,114900.0,40.51,40.87,40.41,40.51,114900.0
2008-09-12 09:40:00,40.5,40.72,40.46,40.54,99200.0,40.5,40.72,40.46,40.54,99200.0
2008-09-12 09:45:00,40.57,40.71,40.37,40.47,78800.0,40.57,40.71,40.37,40.47,78800.0
2008-09-12 09:50:00,40.47,40.52,40.34,40.48,121200.0,40.47,40.52,40.34,40.48,121200.0
2008-09-12 09:55:00,40.46,40.6,40.37,40.39,79400.0,40.46,40.6,40.37,40.39,79400.0
2008-09-12 10:00:00,40.39,40.4,40.22,40.22,72600.0,40.39,40.4,40.22,40.22,72600.0
2008-09-12 10:05:00,40.24,40.35,40.21,40.28,82400.0,40.24,40.35,40.21,40.28,82400.0
2008-09-12 10:10:00,40.26,40.34,40.19,40.26,84700.0,40.26,40.34,40.19,40.26,84700.0
2008-09-12 10:15:00,40.26,40.47,40.26,40.46,81200.0,40.26,40.47,40.26,40.46,81200.0
2008-09-12 10:20:00,40.45,40.53,40.37,40.41,64200.0,40.45,40.53,40.37,40.41,64200.0
2008-09-12 10:25:00,40.39,40.52,40.32,40.32,35800.0,40.39,40.52,40.32,40.32,35800.0
2008-09-12 10:30:00,40.33,40.37,40.28,40.31,32100.0,40.33,40.37,40.28,40.31,32100.0
2008-09-12 10:35:00,40.31,40.38,40.24,40.36,34900.0,40.31,40.38,40.24,40.36,34900.0
2008-09-12 10:40:00,40.38,40.51,40.29,40.39,104200.0,40.38,40.51,40.29,40.39,104200.0
2008-09-12 10:45:00,40.4,40.49,40.29,40.3,73000.0,40.4,40.49,40.29,40.3,73000.0
2008-09-12 10:50:00,40.3,40.42,40.3,40.38,42200.0,40.3,40.42,40.3,40.38,42200.0
2008-09-12 10:55:00,40.38,40.38,40.29,40.35,32700.0,40.38,40.38,40.29,40.35,32700.0
2008-09-12 11:00:00,40.34,40.47,40.3,40.3,72500.0,40.34,40.47,40.3,40.3,72500.0
2008-09-12 11:05:00,40.3,40.31,40.2,40.29,63600.0,40.3,40.31,40.2,40.29,63600.0
2008-09-12 11:10:00,40.28,40.42,40.21,40.4,106500.0,40.28,40.42,40.21,40.4,106500.0
2008-09-12 11:15:00,40.4,40.69,40.4,40.68,116000.0,40.4,40.69,40.4,40.68,116000.0
2008-09-12 11:20:00,40.67,40.76,40.62,40.64,87200.0,40.67,40.76,40.62,40.64,87200.0
2008-09-12 11:25:00,40.65,40.7,40.55,40.57,58400.0,40.65,40.7,40.55,40.57,58400.0
2008-09-12 11:30:00,40.57,40.7,40.5,40.62,88900.0,40.57,40.7,40.5,40.62,88900.0
2008-09-12 11:35:00,40.61,40.75,40.61,40.69,42900.0,40.61,40.75,40.61,40.69,42900.0
2008-09-12 11:40:00,40.69,40.69,40.57,40.58,54000.0,40.69,40.69,40.57,40.58,54000.0
2008-09-12 11:45:00,40.57,40.57,40.48,40.51,51300.0,40.57,40.57,40.48,40.51,51300.0
2008-09-12 11:50:00,40.51,40.53,40.39,40.4,83200.0,40.51,40.53,40.39,40.4,83200.0
2008-09-12 11:55:00,40.4,40.48,40.36,40.45,82400.0,40.4,40.48,40.36,40.45,82400.0
2008-09-12 12:00:00,40.47,40.54,40.46,40.48,46000.0,40.47,40.54,40.46,40.48,46000.0
2008-09-12 12:05:00,40.48,40.57,40.48,40.53,76500.0,40.48,40.57,40.48,40.53,76500.0
2008-09-12 12:10:00,40.53,40.55,40.49,40.49,38800.0,40.53,40.55,40.49,40.49,38800.0
2008-09-12 12:15:00,40.49,40.57,40.44,40.56,48200.0,40.49,40.57,40.44,40.56,48200.0
2008-09-12 12:20:00,40.56,40.56,40.47,40.49,37400.0,40.56,40.56,40.47,40.49,37400.0
2008-09-12 12:25:00,40.48,40.5,40.37,40.45,76000.0,40.48,40.5,40.37,40.45,76000.0
2008-09-12 12:30:00,40.45,40.47,40.4,40.45,44500.0,40.45,40.47,40.4,40.45,44500.0
2008-09-12 12:35:00,40.45,40.52,40.42,40.46,37900.0,40.45,40.52,40.42,40.46,37900.0
2008-09-12 12:40:00,40.45,40.5,40.4,40.41,36500.0,40.45,40.5,40.4,40.41,36500.0
2008-09-12 12:45:00,40.4,40.41,40.17,40.24,113900.0,40.4,40.41,40.17,40.24,113900.0
2008-09-12 12:50:00,40.24,40.24,40.11,40.13,93600.0,40.24,40.24,40.11,40.13,93600.0
2008-09-12 12:55:00,40.12,40.15,40.11,40.12,112000.0,40.12,40.15,40.11,40.12,112000.0
2008-09-12 13:00:00,40.11,40.12,40.0,40.04,157200.0,40.11,40.12,40.0,40.04,157200.0
2008-09-12 13:05:00,40.04,40.06,39.96,40.0,129200.0,40.04,40.06,39.96,40.0,129200.0
2008-09-12 13:10:00,40.0,40.02,39.95,39.97,130200.0,40.0,40.02,39.95,39.97,130200.0
2008-09-12 13:15:00,39.97,40.11,39.96,40.06,161400.0,39.97,40.11,39.96,40.06,161400.0
2008-09-12 13:20:00,40.05,40.1,39.99,39.99,89400.0,40.05,40.1,39.99,39.99,89400.0
2008-09-12 13:25:00,39.98,40.2,39.98,40.12,94700.0,39.98,40.2,39.98,40.12,94700.0
2008-09-12 13:30:00,40.12,40.13,40.05,40.08,48000.0,40.12,40.13,40.05,40.08,48000.0
2008-09-12 13:35:00,40.08,40.09,40.01,40.02,49700.0,40.08,40.09,40.01,40.02,49700.0
2008-09-12 13:40:00,40.02,40.19,39.99,40.18,86000.0,40.02,40.19,39.99,40.18,86000.0
2008-09-12 13:45:00,40.18,40.19,40.11,40.18,110000.0,40.18,40.19,40.11,40.18,110000.0
2008-09-12 13:50:00,40.18,40.22,40.15,40.17,94900.0,40.18,40.22,40.15,40.17,94900.0
2008-09-12 13:55:00,40.16,40.22,40.13,40.15,98100.0,40.16,40.22,40.13,40.15,98100.0
2008-09-12 14:00:00,40.15,40.15,39.9,39.92,141200.0,40.15,40.15,39.9,39.92,141200.0
2008-09-12 14:05:00,39.92,40.04,39.92,40.02,114600.0,39.92,40.04,39.92,40.02,114600.0
2008-09-12 14:10:00,40.02,40.06,40.0,40.04,65200.0,40.02,40.06,40.0,40.04,65200.0
2008-09-12 14:15:00,40.05,40.1,40.04,40.09,54400.0,40.05,40.1,40.04,40.09,54400.0
2008-09-12 14:20:00,40.08,40.24,40.05,40.15,101700.0,40.08,40.24,40.05,40.15,101700.0
2008-09-12 14:25:00,40.14,40.15,40.01,40.04,74100.0,40.14,40.15,40.01,40.04,74100.0
2008-09-12 14:30:00,40.05,40.05,39.98,40.02,72200.0,40.05,40.05,39.98,40.02,72200.0
2008-09-12 14:35:00,40.02,40.19,40.0,40.19,65400.0,40.02,40.19,40.0,40.19,65400.0
2008-09-12 14:40:00,40.18,40.31,40.17,40.23,90600.0,40.18,40.31,40.17,40.23,90600.0
2008-09-12 14:45:00,40.23,40.28,40.16,40.25,103400.0,40.23,40.28,40.16,40.25,103400.0
2008-09-12 14:50:00,40.24,40.34,40.23,40.34,77400.0,40.24,40.34,40.23,40.34,77400.0
2008-09-12 14:55:00,40.34,40.48,40.32,40.44,161500.0,40.34,40.48,40.32,40.44,161500.0
2008-09-12 15:00:00,40.45,40.48,40.37,40.44,101000.0,40.45,40.48,40.37,40.44,101000.0
2008-09-12 15:05:00,40.45,40.56,40.39,40.49,148200.0,40.45,40.56,40.39,40.49,148200.0
2008-09-12 15:10:00,40.49,40.65,40.47,40.64,211400.0,40.49,40.65,40.47,40.64,211400.0
2008-09-12 15:15:00,40.64,40.67,40.5,40.51,99200.0,40.64,40.67,40.5,40.51,99200.0
2008-09-12 15:20:00,40.51,40.59,40.48,40.56,143500.0,40.51,40.59,40.48,40.56,143500.0
2008-09-12 15:25:00,40.57,40.57,40.36,40.42,147800.0,40.57,40.57,40.36,40.42,147800.0
2008-09-12 15:30:00,40.43,40.51,40.38,40.42,101100.0,40.43,40.51,40.38,40.42,101100.0
2008-09-12 15:35:00,40.42,40.42,40.19,40.26,212800.0,40.42,40.42,40.19,40.26,212800.0
2008-09-12 15:40:00,40.25,40.39,40.23,40.34,177300.0,40.25,40.39,40.23,40.34,177300.0
2008-09-12 15:45:00,40.34,40.39,40.32,40.33,201800.0,40.34,40.39,40.32,40.33,201800.0
2008-09-12 15:50:00,40.34,40.4,40.34,40.38,192000.0,40.34,40.4,40.34,40.38,192000.0
2008-09-12 15:55:00,40.38,40.49,40.37,40.42,273700.0,40.38,40.49,40.37,40.42,273700.0
2008-09-15 09:30:00,40.07,40.4,39.5,40.0,208400.0,40.07,40.4,39.5,40.0,208400.0
2008-09-15 09:35:00,40.0,40.16,39.37,39.4,143500.0,40.0,40.16,39.37,39.4,143500.0
2008-09-15 09:40:00,39.35,40.4,39.35,39.87,209400.0,39.35,40.4,39.35,39.87,209400.0
2008-09-15 09:45:00,39.87,40.0,39.64,39.64,125500.0,39.87,40.0,39.64,39.64,125500.0
2008-09-15 09:50:00,39.64,39.71,39.57,39.59,100900.0,39.64,39.71,39.57,39.59,100900.0
2008-09-15 09:55:00,39.59,39.62,39.3,39.44,169500.0,39.59,39.62,39.3,39.44,169500.0
2008-09-15 10:00:00,39.44,39.61,39.4,39.49,120500.0,39.44,39.61,39.4,39.49,120500.0
2008-09-15 10:05:00,39.54,39.82,39.5,39.74,166700.0,39.54,39.82,39.5,39.74,166700.0
2008-09-15 10:10:00,39.75,39.85,39.62,39.63,118900.0,39.75,39.85,39.62,39.63,118900.0
2008-09-15 10:15:00,39.64,39.72,39.63,39.64,78800.0,39.64,39.72,39.63,39.64,78800.0
2008-09-15 10:20:00,39.64,39.71,39.6,39.6,66600.0,39.64,39.71,39.6,39.6,66600.0
2008-09-15 10:25:00,39.62,39.75,39.62,39.75,50100.0,39.62,39.75,39.62,39.75,50100.0
2008-09-15 10:30:00,39.73,39.82,39.66,39.75,97100.0,39.73,39.82,39.66,39.75,97100.0
2008-09-15 10:35:00,39.76,39.9,39.74,39.87,139500.0,39.76,39.9,39.74,39.87,139500.0
2008-09-15 10:40:00,39.87,39.94,39.73,39.84,60300.0,39.87,39.94,39.73,39.84,60300.0
2008-09-15 10:45:00,39.83,39.84,39.72,39.82,54100.0,39.83,39.84,39.72,39.82,54100.0
2008-09-15 10:50:00,39.81,40.18,39.76,40.1,106200.0,39.81,40.18,39.76,40.1,106200.0
2008-09-15 10:55:00,40.1,40.12,39.86,39.86,141800.0,40.1,40.12,39.86,39.86,141800.0
2008-09-15 11:00:00,39.86,39.87,39.56,39.58,75800.0,39.86,39.87,39.56,39.58,75800.0
2008-09-15 11:05:00,39.57,39.58,39.5,39.56,93100.0,39.57,39.58,39.5,39.56,93100.0
2008-09-15 11:10:00,39.56,39.64,39.5,39.64,44300.0,39.56,39.64,39.5,39.64,44300.0
2008-09-15 11:15:00,39.64,39.78,39.61,39.78,38100.0,39.64,39.78,39.61,39.78,38100.0
2008-09-15 11:20:00,39.78,39.92,39.7,39.77,77400.0,39.78,39.92,39.7,39.77,77400.0
2008-09-15 11:25:00,39.77,39.84,39.73,39.81,71000.0,39.77,39.84,39.73,39.81,71000.0
2008-09-15 11:30:00,39.81,40.06,39.74,40.0,49400.0,39.81,40.06,39.74,40.0,49400.0
2008-09-15 11:35:00,40.01,40.02,39.91,39.92,21800.0,40.01,40.02,39.91,39.92,21800.0
2008-09-15 11:40:00,39.93,39.98,39.89,39.91,21800.0,39.93,39.98,39.89,39.91,21800.0
2008-09-15 11:45:00,39.91,40.0,39.82,40.0,38300.0,39.91,40.0,39.82,40.0,38300.0
2008-09-15 11:50:00,39.99,40.0,39.79,39.85,42800.0,39.99,40.0,39.79,39.85,42800.0
2008-09-15 11:55:00,39.85,39.91,39.78,39.88,28500.0,39.85,39.91,39.78,39.88,28500.0
2008-09-15 12:00:00,39.89,40.07,39.86,39.95,62800.0,39.89,40.07,39.86,39.95,62800.0
2008-09-15 12:05:00,39.96,39.97,39.83,39.9,27800.0,39.96,39.97,39.83,39.9,27800.0
2008-09-15 12:10:00,39.89,39.96,39.86,39.89,66700.0,39.89,39.96,39.86,39.89,66700.0
2008-09-15 12:15:00,39.89,39.96,39.83,39.95,110700.0,39.89,39.96,39.83,39.95,110700.0
2008-09-15 12:20:00,39.95,40.0,39.86,39.89,84900.0,39.95,40.0,39.86,39.89,84900.0
2008-09-15 12:25:00,39.9,39.96,39.88,39.94,86300.0,39.9,39.96,39.88,39.94,86300.0
2008-09-15 12:30:00,39.94,39.95,39.85,39.86,47700.0,39.94,39.95,39.85,39.86,47700.0
2008-09-15 12:35:00,39.86,39.86,39.79,39.81,33800.0,39.86,39.86,39.79,39.81,33800.0
2008-09-15 12:40:00,39.8,39.91,39.79,39.81,50500.0,39.8,39.91,39.79,39.81,50500.0
2008-09-15 12:45:00,39.82,39.99,39.78,39.86,96000.0,39.82,39.99,39.78,39.86,96000.0
2008-09-15 12:50:00,39.86,40.01,39.81,39.99,85300.0,39.86,40.01,39.81,39.99,85300.0
2008-09-15 12:55:00,39.97,40.1,39.91,39.91,68900.0,39.97,40.1,39.91,39.91,68900.0
2008-09-15 13:00:00,39.91,39.99,39.9,39.95,33600.0,39.91,39.99,39.9,39.95,33600.0
2008-09-15 13:05:00,39.95,39.99,39.87,39.87,33300.0,39.95,39.99,39.87,39.87,33300.0
2008-09-15 13:10:00,39.87,39.92,39.85,39.86,28300.0,39.87,39.92,39.85,39.86,28300.0
2008-09-15 13:15:00,39.86,39.96,39.82,39.86,42500.0,39.86,39.96,39.82,39.86,42500.0
2008-09-15 13:20:00,39.85,39.89,39.78,39.79,31900.0,39.85,39.89,39.78,39.79,31900.0
2008-09-15 13:25:00,39.79,39.81,39.73,39.74,35600.0,39.79,39.81,39.73,39.74,35600.0
2008-09-15 13:30:00,39.74,39.74,39.65,39.66,56700.0,39.74,39.74,39.65,39.66,56700.0
2008-09-15 13:35:00,39.66,39.66,39.47,39.51,70500.0,39.66,39.66,39.47,39.51,70500.0
2008-09-15 13:40:00,39.51,39.56,39.37,39.52,78300.0,39.51,39.56,39.37,39.52,78300.0
2008-09-15 13:45:00,39.52,39.58,39.43,39.46,47200.0,39.52,39.58,39.43,39.46,47200.0
2008-09-15 13:50:00,39.47,39.48,39.38,39.41,45000.0,39.47,39.48,39.38,39.41,45000.0
2008-09-15 13:55:00,39.41,39.56,39.39,39.53,43500.0,39.41,39.56,39.39,39.53,43500.0
2008-09-15 14:00:00,39.52,39.68,39.5,39.68,75400.0,39.52,39.68,39.5,39.68,75400.0
2008-09-15 14:05:00,39.68,39.71,39.61,39.61,41700.0,39.68,39.71,39.61,39.61,41700.0
2008-09-15 14:10:00,39.62,39.64,39.54,39.58,75000.0,39.62,39.64,39.54,39.58,75000.0
2008-09-15 14:15:00,39.58,39.85,39.58,39.63,126500.0,39.58,39.85,39.58,39.63,126500.0
2008-09-15 14:20:00,39.63,39.69,39.56,39.66,97300.0,39.63,39.69,39.56,39.66,97300.0
2008-09-15 14:25:00,39.65,39.65,39.54,39.55,58600.0,39.65,39.65,39.54,39.55,58600.0
2008-09-15 14:30:00,39.55,39.7,39.54,39.65,80000.0,39.55,39.7,39.54,39.65,80000.0
2008-09-15 14:35:00,39.65,39.71,39.53,39.54,100100.0,39.65,39.71,39.53,39.54,100100.0
2008-09-15 14:40:00,39.54,39.55,39.35,39.44,83800.0,39.54,39.55,39.35,39.44,83800.0
2008-09-15 14:45:00,39.44,39.47,39.34,39.44,57500.0,39.44,39.47,39.34,39.44,57500.0
2008-09-15 14:50:00,39.44,39.54,39.42,39.46,56700.0,39.44,39.54,39.42,39.46,56700.0
2008-09-15 14:55:00,39.46,39.46,39.31,39.31,65500.0,39.46,39.46,39.31,39.31,65500.0
2008-09-15 15:00:00,39.32,39.37,39.23,39.26,78800.0,39.32,39.37,39.23,39.26,78800.0
2008-09-15 15:05:00,39.27,39.3,38.96,39.11,215300.0,39.27,39.3,38.96,39.11,215300.0
2008-09-15 15:10:00,39.11,39.14,39.06,39.09,189900.0,39.11,39.14,39.06,39.09,189900.0
2008-09-15 15:15:00,39.09,39.12,38.97,38.99,162800.0,39.09,39.12,38.97,38.99,162800.0
2008-09-15 15:20:00,38.99,39.01,38.8,38.85,228500.0,38.99,39.01,38.8,38.85,228500.0
2008-09-15 15:25:00,38.85,38.88,38.68,38.79,373700.0,38.85,38.88,38.68,38.79,373700.0
2008-09-15 15:30:00,38.79,38.94,38.67,38.74,427600.0,38.79,38.94,38.67,38.74,427600.0
2008-09-15 15:35:00,38.68,38.73,38.41,38.54,501200.0,38.68,38.73,38.41,38.54,501200.0
2008-09-15 15:40:00,38.54,38.59,38.44,38.58,343100.0,38.54,38.59,38.44,38.58,343100.0
2008-09-15 15:45:00,38.57,38.6,38.46,38.56,305300.0,38.57,38.6,38.46,38.56,305300.0
2008-09-15 15:50:00,38.55,38.55,38.32,38.4,509500.0,38.55,38.55,38.32,38.4,509500.0
2008-09-15 15:55:00,38.39,38.43,38.08,38.09,468200.0,38.39,38.43,38.08,38.09,468200.0
2008-09-16 09:30:00,38.5,39.15,38.02,38.46,346700.0,38.5,39.15,38.02,38.46,346700.0
2008-09-16 09:35:00,38.45,38.75,38.41,38.65,203100.0,38.45,38.75,38.41,38.65,203100.0
2008-09-16 09:40:00,38.65,38.8,38.41,38.55,193900.0,38.65,38.8,38.41,38.55,193900.0
2008-09-16 09:45:00,38.54,38.72,38.46,38.67,205100.0,38.54,38.72,38.46,38.67,205100.0
2008-09-16 09:50:00,38.67,38.75,38.51,38.51,125000.0,38.67,38.75,38.51,38.51,125000.0
2008-09-16 09:55:00,38.51,38.56,38.33,38.33,222400.0,38.51,38.56,38.33,38.33,222400.0
2008-09-16 10:00:00,38.33,38.44,38.04,38.18,185300.0,38.33,38.44,38.04,38.18,185300.0
2008-09-16 10:05:00,38.18,38.55,38.16,38.51,159500.0,38.18,38.55,38.16,38.51,159500.0
2008-09-16 10:10:00,38.52,38.54,38.35,38.43,124000.0,38.52,38.54,38.35,38.43,124000.0
2008-09-16 10:15:00,38.45,38.54,38.34,38.54,171400.0,38.45,38.54,38.34,38.54,171400.0
2008-09-16 10:20:00,38.54,38.58,38.35,38.42,200300.0,38.54,38.58,38.35,38.42,200300.0
2008-09-16 10:25:00,38.43,38.47,38.3,38.33,93100.0,38.43,38.47,38.3,38.33,93100.0
2008-09-16 10:30:00,38.33,38.43,38.25,38.27,89600.0,38.33,38.43,38.25,38.27,89600.0
2008-09-16 10:35:00,38.27,38.43,38.24,38.4,118300.0,38.27,38.43,38.24,38.4,118300.0
2008-09-16 10:40:00,38.4,38.45,38.35,38.41,126400.0,38.4,38.45,38.35,38.41,126400.0
2008-09-16 10:45:00,38.41,38.45,38.38,38.41,60200.0,38.41,38.45,38.38,38.41,60200.0
2008-09-16 10:50:00,38.44,38.58,38.22,38.56,152500.0,38.44,38.58,38.22,38.56,152500.0
2008-09-16 10:55:00,38.55,38.63,38.45,38.5,119500.0,38.55,38.63,38.45,38.5,119500.0
2008-09-16 11:00:00,38.5,38.74,38.5,38.71,175900.0,38.5,38.74,38.5,38.71,175900.0
2008-09-16 11:05:00,38.7,38.71,38.4,38.46,160000.0,38.7,38.71,38.4,38.46,160000.0
2008-09-16 11:10:00,38.46,38.57,38.13,38.15,212500.0,38.46,38.57,38.13,38.15,212500.0
2008-09-16 11:15:00,38.23,38.31,38.14,38.26,76400.0,38.23,38.31,38.14,38.26,76400.0
2008-09-16 11:20:00,38.24,38.33,37.86,37.89,105200.0,38.24,38.33,37.86,37.89,105200.0
2008-09-16 11:25:00,37.89,38.0,37.86,37.86,81800.0,37.89,38.0,37.86,37.86,81800.0
2008-09-16 11:30:00,37.87,37.96,37.86,37.92,58200.0,37.87,37.96,37.86,37.92,58200.0
2008-09-16 11:35:00,37.92,38.01,37.92,37.95,102200.0,37.92,38.01,37.92,37.95,102200.0
2008-09-16 11:40:00,37.95,38.04,37.86,37.98,90300.0,37.95,38.04,37.86,37.98,90300.0
2008-09-16 11:45:00,37.99,38.08,37.92,37.96,61000.0,37.99,38.08,37.92,37.96,61000.0
2008-09-16 11:50:00,37.96,38.12,37.95,38.01,52100.0,37.96,38.12,37.95,38.01,52100.0
2008-09-16 11:55:00,38.02,38.14,38.01,38.1,86300.0,38.02,38.14,38.01,38.1,86300.0
2008-09-16 12:00:00,38.08,38.26,38.05,38.11,106500.0,38.08,38.26,38.05,38.11,106500.0
2008-09-16 12:05:00,38.11,38.12,37.99,38.09,82600.0,38.11,38.12,37.99,38.09,82600.0
2008-09-16 12:10:00,38.08,38.11,38.04,38.09,38500.0,38.08,38.11,38.04,38.09,38500.0
2008-09-16 12:15:00,38.12,38.28,38.07,38.25,85100.0,38.12,38.28,38.07,38.25,85100.0
2008-09-16 12:20:00,38.24,38.4,38.2,38.35,61100.0,38.24,38.4,38.2,38.35,61100.0
2008-09-16 12:25:00,38.36,38.47,38.3,38.38,65900.0,38.36,38.47,38.3,38.38,65900.0
2008-09-16 12:30:00,38.38,38.39,38.08,38.09,51200.0,38.38,38.39,38.08,38.09,51200.0
2008-09-16 12:35:00,38.09,38.11,37.96,38.01,89200.0,38.09,38.11,37.96,38.01,89200.0
2008-09-16 12:40:00,38.01,38.07,37.98,38.04,84500.0,38.01,38.07,37.98,38.04,84500.0
2008-09-16 12:45:00,38.03,38.22,38.03,38.2,54800.0,38.03,38.22,38.03,38.2,54800.0
2008-09-16 12:50:00,38.2,38.32,38.17,38.23,56600.0,38.2,38.32,38.17,38.23,56600.0
2008-09-16 12:55:00,38.23,38.26,38.17,38.23,37200.0,38.23,38.26,38.17,38.23,37200.0
2008-09-16 13:00:00,38.23,38.25,38.1,38.23,68700.0,38.23,38.25,38.1,38.23,68700.0
2008-09-16 13:05:00,38.22,38.25,38.17,38.22,77100.0,38.22,38.25,38.17,38.22,77100.0
2008-09-16 13:10:00,38.22,38.27,38.21,38.26,47100.0,38.22,38.27,38.21,38.26,47100.0
2008-09-16 13:15:00,38.25,38.26,38.06,38.08,62700.0,38.25,38.26,38.06,38.08,62700.0
2008-09-16 13:20:00,38.08,38.11,38.07,38.09,48700.0,38.08,38.11,38.07,38.09,48700.0
2008-09-16 13:25:00,38.09,38.09,37.95,38.0,48500.0,38.09,38.09,37.95,38.0,48500.0
2008-09-16 13:30:00,38.0,38.01,37.96,37.99,45600.0,38.0,38.01,37.96,37.99,45600.0
2008-09-16 13:35:00,37.99,38.0,37.87,37.89,57900.0,37.99,38.0,37.87,37.89,57900.0
2008-09-16 13:40:00,37.89,37.91,37.85,37.85,44200.0,37.89,37.91,37.85,37.85,44200.0
2008-09-16 13:45:00,37.86,37.88,37.78,37.81,45300.0,37.86,37.88,37.78,37.81,45300.0
2008-09-16 13:50:00,37.8,37.96,37.72,37.95,98700.0,37.8,37.96,37.72,37.95,98700.0
2008-09-16 13:55:00,37.95,38.03,37.94,38.03,105600.0,37.95,38.03,37.94,38.03,105600.0
2008-09-16 14:00:00,38.02,38.2,38.01,38.15,165400.0,38.02,38.2,38.01,38.15,165400.0
2008-09-16 14:05:00,38.16,38.4,38.15,38.21,103900.0,38.16,38.4,38.15,38.21,103900.0
2008-09-16 14:10:00,38.19,38.27,38.06,38.08,161200.0,38.19,38.27,38.06,38.08,161200.0
2008-09-16 14:15:00,38.1,38.25,37.95,38.22,246600.0,38.1,38.25,37.95,38.22,246600.0
2008-09-16 14:20:00,38.21,38.23,37.99,38.1,154300.0,38.21,38.23,37.99,38.1,154300.0
2008-09-16 14:25:00,38.1,38.34,37.99,38.26,239300.0,38.1,38.34,37.99,38.26,239300.0
2008-09-16 14:30:00,38.26,38.39,38.14,38.14,146300.0,38.26,38.39,38.14,38.14,146300.0
2008-09-16 14:35:00,38.18,38.56,38.09,38.45,273600.0,38.18,38.56,38.09,38.45,273600.0
2008-09-16 14:40:00,38.46,38.56,38.31,38.52,197100.0,38.46,38.56,38.31,38.52,197100.0
2008-09-16 14:45:00,38.55,38.99,38.51,38.75,240700.0,38.55,38.99,38.51,38.75,240700.0
2008-09-16 14:50:00,38.76,38.77,38.48,38.49,174400.0,38.76,38.77,38.48,38.49,174400.0
2008-09-16 14:55:00,38.52,38.53,38.23,38.33,195900.0,38.52,38.53,38.23,38.33,195900.0
2008-09-16 15:00:00,38.33,38.4,38.3,38.32,90800.0,38.33,38.4,38.3,38.32,90800.0
2008-09-16 15:05:00,38.32,38.44,38.24,38.44,149700.0,38.32,38.44,38.24,38.44,149700.0
2008-09-16 15:10:00,38.44,38.51,38.37,38.5,225900.0,38.44,38.51,38.37,38.5,225900.0
2008-09-16 15:15:00,38.51,38.76,38.51,38.69,198600.0,38.51,38.76,38.51,38.69,198600.0
2008-09-16 15:20:00,38.68,38.79,38.61,38.61,112200.0,38.68,38.79,38.61,38.61,112200.0
2008-09-16 15:25:00,38.59,38.59,38.3,38.33,149700.0,38.59,38.59,38.3,38.33,149700.0
2008-09-16 15:30:00,38.34,38.43,38.31,38.35,174100.0,38.34,38.43,38.31,38.35,174100.0
2008-09-16 15:35:00,38.35,38.4,38.32,38.36,221600.0,38.35,38.4,38.32,38.36,221600.0
2008-09-16 15:40:00,38.35,38.37,38.18,38.29,206400.0,38.35,38.37,38.18,38.29,206400.0
2008-09-16 15:45:00,38.29,38.43,38.28,38.34,198700.0,38.29,38.43,38.28,38.34,198700.0
2008-09-16 15:50:00,38.35,38.41,38.32,38.33,247900.0,38.35,38.41,38.32,38.33,247900.0
2008-09-16 15:55:00,38.33,38.34,37.89,38.09,429400.0,38.33,38.34,37.89,38.09,429400.0
2008-09-17 09:30:00,39.05,39.05,38.23,38.37,216600.0,39.05,39.05,38.23,38.37,216600.0
2008-09-17 09:35:00,38.36,38.71,38.35,38.52,221600.0,38.36,38.71,38.35,38.52,221600.0
2008-09-17 09:40:00,38.51,38.75,38.23,38.4,214200.0,38.51,38.75,38.23,38.4,214200.0
2008-09-17 09:45:00,38.42,38.46,38.26,38.39,154800.0,38.42,38.46,38.26,38.39,154800.0
2008-09-17 09:50:00,38.4,38.56,38.35,38.56,159400.0,38.4,38.56,38.35,38.56,159400.0
2008-09-17 09:55:00,38.57,38.91,38.5,38.9,195300.0,38.57,38.91,38.5,38.9,195300.0
2008-09-17 10:00:00,38.91,39.48,38.88,39.35,336700.0,38.91,39.48,38.88,39.35,336700.0
2008-09-17 10:05:00,39.38,39.48,38.94,38.95,225100.0,39.38,39.48,38.94,38.95,225100.0
2008-09-17 10:10:00,38.99,39.29,38.97,39.23,182100.0,38.99,39.29,38.97,39.23,182100.0
2008-09-17 10:15:00,39.24,39.49,39.2,39.37,186200.0,39.24,39.49,39.2,39.37,186200.0
2008-09-17 10:20:00,39.38,39.51,39.31,39.49,157800.0,39.38,39.51,39.31,39.49,157800.0
2008-09-17 10:25:00,39.49,39.6,39.36,39.51,116600.0,39.49,39.6,39.36,39.51,116600.0
2008-09-17 10:30:00,39.5,39.69,39.25,39.45,144400.0,39.5,39.69,39.25,39.45,144400.0
2008-09-17 10:35:00,39.43,39.51,39.2,39.35,123000.0,39.43,39.51,39.2,39.35,123000.0
2008-09-17 10:40:00,39.35,39.59,39.32,39.52,205300.0,39.35,39.59,39.32,39.52,205300.0
2008-09-17 10:45:00,39.52,39.59,39.5,39.56,148000.0,39.52,39.59,39.5,39.56,148000.0
2008-09-17 10:50:00,39.56,39.64,39.46,39.58,189800.0,39.56,39.64,39.46,39.58,189800.0
2008-09-17 10:55:00,39.58,39.58,39.46,39.46,104900.0,39.58,39.58,39.46,39.46,104900.0
2008-09-17 11:00:00,39.47,39.52,39.45,39.45,106200.0,39.47,39.52,39.45,39.45,106200.0
2008-09-17 11:05:00,39.45,39.51,39.27,39.27,140000.0,39.45,39.51,39.27,39.27,140000.0
2008-09-17 11:10:00,39.27,39.31,38.97,39.0,170500.0,39.27,39.31,38.97,39.0,170500.0
2008-09-17 11:15:00,39.0,39.14,39.0,39.0,155300.0,39.0,39.14,39.0,39.0,155300.0
2008-09-17 11:20:00,39.0,39.38,39.0,39.27,98200.0,39.0,39.38,39.0,39.27,98200.0
2008-09-17 11:25:00,39.27,39.27,38.94,38.99,123900.0,39.27,39.27,38.94,38.99,123900.0
2008-09-17 11:30:00,38.98,39.2,38.92,39.06,163900.0,38.98,39.2,38.92,39.06,163900.0
2008-09-17 11:35:00,39.06,39.1,38.95,39.0,128900.0,39.06,39.1,38.95,39.0,128900.0
2008-09-17 11:40:00,39.0,39.01,38.73,38.99,137700.0,39.0,39.01,38.73,38.99,137700.0
2008-09-17 11:45:00,39.0,39.15,38.99,39.03,57500.0,39.0,39.15,38.99,39.03,57500.0
2008-09-17 11:50:00,39.03,39.05,38.98,39.04,71700.0,39.03,39.05,38.98,39.04,71700.0
2008-09-17 11:55:00,39.03,39.12,38.99,39.07,107400.0,39.03,39.12,38.99,39.07,107400.0
2008-09-17 12:00:00,39.06,39.07,38.62,38.67,129000.0,39.06,39.07,38.62,38.67,129000.0
2008-09-17 12:05:00,38.67,38.89,38.67,38.83,102000.0,38.67,38.89,38.67,38.83,102000.0
2008-09-17 12:10:00,38.82,39.02,38.8,38.98,75100.0,38.82,39.02,38.8,38.98,75100.0
2008-09-17 12:15:00,38.99,39.04,38.89,38.98,119900.0,38.99,39.04,38.89,38.98,119900.0
2008-09-17 12:20:00,38.98,39.07,38.97,38.98,89800.0,38.98,39.07,38.97,38.98,89800.0
2008-09-17 12:25:00,38.99,39.0,38.68,38.76,150200.0,38.99,39.0,38.68,38.76,150200.0
2008-09-17 12:30:00,38.77,38.97,38.77,38.95,77900.0,38.77,38.97,38.77,38.95,77900.0
2008-09-17 12:35:00,38.98,39.04,38.98,39.01,107800.0,38.98,39.04,38.98,39.01,107800.0
2008-09-17 12:40:00,39.01,39.19,38.99,39.09,105200.0,39.01,39.19,38.99,39.09,105200.0
2008-09-17 12:45:00,39.09,39.17,38.95,39.1,92500.0,39.09,39.17,38.95,39.1,92500.0
2008-09-17 12:50:00,39.1,39.22,39.03,39.17,66100.0,39.1,39.22,39.03,39.17,66100.0
2008-09-17 12:55:00,39.18,39.26,39.15,39.16,41900.0,39.18,39.26,39.15,39.16,41900.0
2008-09-17 13:00:00,39.15,39.3,39.08,39.3,84600.0,39.15,39.3,39.08,39.3,84600.0
2008-09-17 13:05:00,39.28,39.3,39.14,39.25,61200.0,39.28,39.3,39.14,39.25,61200.0
2008-09-17 13:10:00,39.25,39.28,39.17,39.17,41200.0,39.25,39.28,39.17,39.17,41200.0
2008-09-17 13:15:00,39.17,39.17,39.04,39.1,49400.0,39.17,39.17,39.04,39.1,49400.0
2008-09-17 13:20:00,39.1,39.3,39.1,39.23,61100.0,39.1,39.3,39.1,39.23,61100.0
2008-09-17 13:25:00,39.23,39.23,39.01,39.06,51100.0,39.23,39.23,39.01,39.06,51100.0
2008-09-17 13:30:00,39.06,39.09,38.94,39.04,86600.0,39.06,39.09,38.94,39.04,86600.0
2008-09-17 13:35:00,39.03,39.08,38.88,39.07,78900.0,39.03,39.08,38.88,39.07,78900.0
2008-09-17 13:40:00,39.06,39.11,38.89,39.02,81900.0,39.06,39.11,38.89,39.02,81900.0
2008-09-17 13:45:00,39.01,39.07,38.87,38.89,87600.0,39.01,39.07,38.87,38.89,87600.0
2008-09-17 13:50:00,38.89,38.97,38.8,38.82,159700.0,38.89,38.97,38.8,38.82,159700.0
2008-09-17 13:55:00,38.81,38.86,38.71,38.71,149800.0,38.81,38.86,38.71,38.71,149800.0
2008-09-17 14:00:00,38.71,38.76,38.43,38.64,187400.0,38.71,38.76,38.43,38.64,187400.0
2008-09-17 14:05:00,38.63,38.72,38.58,38.68,120800.0,38.63,38.72,38.58,38.68,120800.0
2008-09-17 14:10:00,38.69,38.7,38.45,38.45,124000.0,38.69,38.7,38.45,38.45,124000.0
2008-09-17 14:15:00,38.45,38.5,38.05,38.42,185000.0,38.45,38.5,38.05,38.42,185000.0
2008-09-17 14:20:00,38.42,38.44,38.21,38.25,144800.0,38.42,38.44,38.21,38.25,144800.0
2008-09-17 14:25:00,38.27,38.51,38.23,38.51,126500.0,38.27,38.51,38.23,38.51,126500.0
2008-09-17 14:30:00,38.51,38.65,38.48,38.65,152300.0,38.51,38.65,38.48,38.65,152300.0
2008-09-17 14:35:00,38.65,38.73,38.61,38.61,127300.0,38.65,38.73,38.61,38.61,127300.0
2008-09-17 14:40:00,38.61,38.65,38.44,38.47,121600.0,38.61,38.65,38.44,38.47,121600.0
2008-09-17 14:45:00,38.47,38.65,38.45,38.56,232300.0,38.47,38.65,38.45,38.56,232300.0
2008-09-17 14:50:00,38.57,38.58,38.41,38.47,185200.0,38.57,38.58,38.41,38.47,185200.0
2008-09-17 14:55:00,38.47,38.53,38.27,38.36,126300.0,38.47,38.53,38.27,38.36,126300.0
2008-09-17 15:00:00,38.37,38.55,38.35,38.5,178900.0,38.37,38.55,38.35,38.5,178900.0
2008-09-17 15:05:00,38.51,38.6,38.4,38.53,234400.0,38.51,38.6,38.4,38.53,234400.0
2008-09-17 15:10:00,38.54,38.67,38.5,38.61,163200.0,38.54,38.67,38.5,38.61,163200.0
2008-09-17 15:15:00,38.61,38.66,38.38,38.51,98000.0,38.61,38.66,38.38,38.51,98000.0
2008-09-17 15:20:00,38.51,38.51,38.21,38.38,128800.0,38.51,38.51,38.21,38.38,128800.0
2008-09-17 15:25:00,38.37,38.58,38.37,38.48,175700.0,38.37,38.58,38.37,38.48,175700.0
2008-09-17 15:30:00,38.48,38.52,38.3,38.31,175800.0,38.48,38.52,38.3,38.31,175800.0
2008-09-17 15:35:00,38.3,38.31,38.12,38.19,139800.0,38.3,38.31,38.12,38.19,139800.0
2008-09-17 15:40:00,38.18,38.19,37.93,37.93,210300.0,38.18,38.19,37.93,37.93,210300.0
2008-09-17 15:45:00,37.94,38.0,37.82,37.85,216300.0,37.94,38.0,37.82,37.85,216300.0
2008-09-17 15:50:00,37.85,37.85,37.41,37.46,286300.0,37.85,37.85,37.41,37.46,286300.0
2008-09-17 15:55:00,37.46,37.46,36.3,36.63,497800.0,37.46,37.46,36.3,36.63,497800.0
2008-09-18 09:30:00,37.74,37.83,37.55,37.62,293900.0,37.74,37.83,37.55,37.62,293900.0
2008-09-18 09:35:00,37.63,37.81,37.49,37.52,122800.0,37.63,37.81,37.49,37.52,122800.0
2008-09-18 09:40:00,37.55,37.65,37.17,37.51,164400.0,37.55,37.65,37.17,37.51,164400.0
2008-09-18 09:45:00,37.51,37.8,37.4,37.69,170500.0,37.51,37.8,37.4,37.69,170500.0
2008-09-18 09:50:00,37.67,38.0,37.63,37.96,126800.0,37.67,38.0,37.63,37.96,126800.0
2008-09-18 09:55:00,37.96,38.36,37.95,38.19,167700.0,37.96,38.36,37.95,38.19,167700.0
2008-09-18 10:00:00,38.23,38.58,38.2,38.21,187500.0,38.23,38.58,38.2,38.21,187500.0
2008-09-18 10:05:00,38.22,38.43,38.19,38.34,110800.0,38.22,38.43,38.19,38.34,110800.0
2008-09-18 10:10:00,38.33,38.39,38.12,38.15,80800.0,38.33,38.39,38.12,38.15,80800.0
2008-09-18 10:15:00,38.13,38.2,38.06,38.08,170900.0,38.13,38.2,38.06,38.08,170900.0
2008-09-18 10:20:00,38.08,38.15,38.01,38.11,95800.0,38.08,38.15,38.01,38.11,95800.0
2008-09-18 10:25:00,38.11,38.13,38.05,38.07,62800.0,38.11,38.13,38.05,38.07,62800.0
2008-09-18 10:30:00,38.07,38.09,37.95,38.09,75800.0,38.07,38.09,37.95,38.09,75800.0
2008-09-18 10:35:00,38.07,38.12,37.98,38.02,126800.0,38.07,38.12,37.98,38.02,126800.0
2008-09-18 10:40:00,38.03,38.22,38.01,38.11,133500.0,38.03,38.22,38.01,38.11,133500.0
2008-09-18 10:45:00,38.12,38.16,38.02,38.1,102400.0,38.12,38.16,38.02,38.1,102400.0
2008-09-18 10:50:00,38.1,38.18,38.02,38.14,113900.0,38.1,38.18,38.02,38.14,113900.0
2008-09-18 10:55:00,38.13,38.13,38.0,38.01,96000.0,38.13,38.13,38.0,38.01,96000.0
2008-09-18 11:00:00,38.01,38.09,37.96,38.04,199800.0,38.01,38.09,37.96,38.04,199800.0
2008-09-18 11:05:00,38.06,38.21,38.04,38.1,208700.0,38.06,38.21,38.04,38.1,208700.0
2008-09-18 11:10:00,38.09,38.14,38.0,38.02,102300.0,38.09,38.14,38.0,38.02,102300.0
2008-09-18 11:15:00,38.01,38.06,37.97,37.97,167900.0,38.01,38.06,37.97,37.97,167900.0
2008-09-18 11:20:00,37.97,38.07,37.95,37.96,117400.0,37.97,38.07,37.95,37.96,117400.0
2008-09-18 11:25:00,37.96,38.01,37.76,37.88,166300.0,37.96,38.01,37.76,37.88,166300.0
2008-09-18 11:30:00,37.89,38.02,37.84,37.98,79400.0,37.89,38.02,37.84,37.98,79400.0
2008-09-18 11:35:00,37.97,38.0,37.9,37.96,78900.0,37.97,38.0,37.9,37.96,78900.0
2008-09-18 11:40:00,37.95,37.99,37.82,37.97,70700.0,37.95,37.99,37.82,37.97,70700.0
2008-09-18 11:45:00,37.93,38.07,37.88,38.02,79100.0,37.93,38.07,37.88,38.02,79100.0
2008-09-18 11:50:00,38.01,38.01,37.85,37.92,119000.0,38.01,38.01,37.85,37.92,119000.0
2008-09-18 11:55:00,37.93,38.25,37.91,38.19,103800.0,37.93,38.25,37.91,38.19,103800.0
2008-09-18 12:00:00,38.18,38.2,38.0,38.1,103900.0,38.18,38.2,38.0,38.1,103900.0
2008-09-18 12:05:00,38.08,38.25,38.05,38.25,108400.0,38.08,38.25,38.05,38.25,108400.0
2008-09-18 12:10:00,38.25,38.41,38.22,38.26,171300.0,38.25,38.41,38.22,38.26,171300.0
2008-09-18 12:15:00,38.26,38.45,38.26,38.41,83200.0,38.26,38.45,38.26,38.41,83200.0
2008-09-18 12:20:00,38.42,38.47,38.35,38.35,65800.0,38.42,38.47,38.35,38.35,65800.0
2008-09-18 12:25:00,38.36,38.4,38.19,38.26,179200.0,38.36,38.4,38.19,38.26,179200.0
2008-09-18 12:30:00,38.27,38.38,38.14,38.38,152000.0,38.27,38.38,38.14,38.38,152000.0
2008-09-18 12:35:00,38.38,38.44,38.14,38.15,127700.0,38.38,38.44,38.14,38.15,127700.0
2008-09-18 12:40:00,38.17,38.32,38.07,38.1,109200.0,38.17,38.32,38.07,38.1,109200.0
2008-09-18 12:45:00,38.1,38.16,37.85,38.09,297700.0,38.1,38.16,37.85,38.09,297700.0
2008-09-18 12:50:00,38.08,38.18,37.94,38.09,98100.0,38.08,38.18,37.94,38.09,98100.0
2008-09-18 12:55:00,38.09,38.14,37.65,37.66,70500.0,38.09,38.14,37.65,37.66,70500.0
2008-09-18 13:00:00,37.66,37.76,37.39,37.48,101800.0,37.66,37.76,37.39,37.48,101800.0
2008-09-18 13:05:00,37.53,38.07,37.52,38.05,100300.0,37.53,38.07,37.52,38.05,100300.0
2008-09-18 13:10:00,38.04,38.14,37.99,37.99,109200.0,38.04,38.14,37.99,37.99,109200.0
2008-09-18 13:15:00,38.02,38.35,38.02,38.19,123900.0,38.02,38.35,38.02,38.19,123900.0
2008-09-18 13:20:00,38.19,38.35,38.08,38.1,76800.0,38.19,38.35,38.08,38.1,76800.0
2008-09-18 13:25:00,38.1,38.2,37.99,38.16,79900.0,38.1,38.2,37.99,38.16,79900.0
2008-09-18 13:30:00,38.16,38.35,38.13,38.25,110300.0,38.16,38.35,38.13,38.25,110300.0
2008-09-18 13:35:00,38.25,38.33,37.97,38.28,112800.0,38.25,38.33,37.97,38.28,112800.0
2008-09-18 13:40:00,38.29,38.31,38.06,38.18,124300.0,38.29,38.31,38.06,38.18,124300.0
2008-09-18 13:45:00,38.16,38.22,38.08,38.21,65000.0,38.16,38.22,38.08,38.21,65000.0
2008-09-18 13:50:00,38.2,38.22,37.84,37.88,98600.0,38.2,38.22,37.84,37.88,98600.0
2008-09-18 13:55:00,37.91,38.16,37.91,38.02,47900.0,37.91,38.16,37.91,38.02,47900.0
2008-09-18 14:00:00,38.05,38.11,37.73,37.77,65800.0,38.05,38.11,37.73,37.77,65800.0
2008-09-18 14:05:00,37.77,37.81,37.58,37.73,89500.0,37.77,37.81,37.58,37.73,89500.0
2008-09-18 14:10:00,37.72,37.89,37.65,37.78,68300.0,37.72,37.89,37.65,37.78,68300.0
2008-09-18 14:15:00,37.77,37.95,37.74,37.88,87100.0,37.77,37.95,37.74,37.88,87100.0
2008-09-18 14:20:00,37.88,37.89,37.73,37.82,43000.0,37.88,37.89,37.73,37.82,43000.0
2008-09-18 14:25:00,37.83,37.88,37.7,37.71,39400.0,37.83,37.88,37.7,37.71,39400.0
2008-09-18 14:30:00,37.71,37.85,37.7,37.72,65100.0,37.71,37.85,37.7,37.72,65100.0
2008-09-18 14:35:00,37.73,37.79,37.49,37.59,84300.0,37.73,37.79,37.49,37.59,84300.0
2008-09-18 14:40:00,37.58,37.76,37.53,37.7,80700.0,37.58,37.76,37.53,37.7,80700.0
2008-09-18 14:45:00,37.7,38.01,37.65,37.93,110000.0,37.7,38.01,37.65,37.93,110000.0
2008-09-18 14:50:00,37.9,37.9,37.66,37.66,97400.0,37.9,37.9,37.66,37.66,97400.0
2008-09-18 14:55:00,37.67,37.87,37.62,37.79,85100.0,37.67,37.87,37.62,37.79,85100.0
2008-09-18 15:00:00,37.8,38.19,37.73,38.16,132700.0,37.8,38.19,37.73,38.16,132700.0
2008-09-18 15:05:00,38.16,38.48,38.03,38.46,227700.0,38.16,38.48,38.03,38.46,227700.0
2008-09-18 15:10:00,38.46,39.5,38.39,39.46,461000.0,38.46,39.5,38.39,39.46,461000.0
2008-09-18 15:15:00,39.48,45.26,39.15,40.11,431600.0,39.48,45.26,39.15,40.11,431600.0
2008-09-18 15:20:00,40.08,41.52,39.21,39.96,388900.0,40.08,41.52,39.21,39.96,388900.0
2008-09-18 15:25:00,39.96,40.11,39.41,39.43,192200.0,39.96,40.11,39.41,39.43,192200.0
2008-09-18 15:30:00,39.69,40.01,39.44,39.67,226700.0,39.69,40.01,39.44,39.67,226700.0
2008-09-18 15:35:00,39.67,39.77,39.52,39.65,189300.0,39.67,39.77,39.52,39.65,189300.0
2008-09-18 15:40:00,39.66,39.96,39.41,39.87,253500.0,39.66,39.96,39.41,39.87,253500.0
2008-09-18 15:45:00,39.88,39.97,39.58,39.81,178900.0,39.88,39.97,39.58,39.81,178900.0
2008-09-18 15:50:00,39.81,39.97,39.64,39.68,259000.0,39.81,39.97,39.64,39.68,259000.0
2008-09-18 15:55:00,39.68,39.7,39.41,39.62,324000.0,39.68,39.7,39.41,39.62,324000.0
2008-09-19 09:30:00,40.94,41.36,40.0,40.61,2239500.0,40.94,41.36,40.0,40.61,2239500.0
2008-09-19 09:35:00,40.64,40.65,39.61,39.66,161400.0,40.64,40.65,39.61,39.66,161400.0
2008-09-19 09:40:00,39.61,39.7,39.22,39.27,161200.0,39.61,39.7,39.22,39.27,161200.0
2008-09-19 09:45:00,39.27,39.74,39.27,39.68,118600.0,39.27,39.74,39.27,39.68,118600.0
2008-09-19 09:50:00,39.72,40.56,39.59,40.03,139200.0,39.72,40.56,39.59,40.03,139200.0
2008-09-19 09:55:00,40.06,40.3,40.0,40.27,177300.0,40.06,40.3,40.0,40.27,177300.0
2008-09-19 10:00:00,40.24,40.81,40.05,40.29,184600.0,40.24,40.81,40.05,40.29,184600.0
2008-09-19 10:05:00,40.34,40.72,40.0,40.63,161200.0,40.34,40.72,40.0,40.63,161200.0
2008-09-19 10:10:00,40.6,40.85,40.22,40.26,139100.0,40.6,40.85,40.22,40.26,139100.0
2008-09-19 10:15:00,40.25,40.93,40.23,40.82,127500.0,40.25,40.93,40.23,40.82,127500.0
2008-09-19 10:20:00,40.82,40.85,40.51,40.51,91000.0,40.82,40.85,40.51,40.51,91000.0
2008-09-19 10:25:00,40.5,40.72,40.28,40.28,85600.0,40.5,40.72,40.28,40.28,85600.0
2008-09-19 10:30:00,40.3,40.47,40.18,40.3,71700.0,40.3,40.47,40.18,40.3,71700.0
2008-09-19 10:35:00,40.29,40.33,39.98,39.98,73800.0,40.29,40.33,39.98,39.98,73800.0
2008-09-19 10:40:00,40.01,40.17,40.0,40.09,52100.0,40.01,40.17,40.0,40.09,52100.0
2008-09-19 10:45:00,40.08,40.13,39.84,40.02,54200.0,40.08,40.13,39.84,40.02,54200.0
2008-09-19 10:50:00,40.03,40.12,40.0,40.05,64300.0,40.03,40.12,40.0,40.05,64300.0
2008-09-19 10:55:00,40.06,40.1,39.98,40.06,83600.0,40.06,40.1,39.98,40.06,83600.0
2008-09-19 11:00:00,40.08,40.52,40.08,40.52,111900.0,40.08,40.52,40.08,40.52,111900.0
2008-09-19 11:05:00,40.53,40.64,40.35,40.59,105600.0,40.53,40.64,40.35,40.59,105600.0
2008-09-19 11:10:00,40.56,40.74,40.5,40.64,96400.0,40.56,40.74,40.5,40.64,96400.0
2008-09-19 11:15:00,40.62,40.88,40.6,40.85,82300.0,40.62,40.88,40.6,40.85,82300.0
2008-09-19 11:20:00,40.85,40.89,40.65,40.69,95700.0,40.85,40.89,40.65,40.69,95700.0
2008-09-19 11:25:00,40.7,40.85,40.65,40.79,52900.0,40.7,40.85,40.65,40.79,52900.0
2008-09-19 11:30:00,40.79,40.82,40.69,40.81,73900.0,40.79,40.82,40.69,40.81,73900.0
2008-09-19 11:35:00,40.78,40.84,40.77,40.79,64900.0,40.78,40.84,40.77,40.79,64900.0
2008-09-19 11:40:00,40.8,40.98,40.8,40.94,128900.0,40.8,40.98,40.8,40.94,128900.0
2008-09-19 11:45:00,40.93,41.29,40.89,41.07,141400.0,40.93,41.29,40.89,41.07,141400.0
2008-09-19 11:50:00,41.07,41.21,40.97,41.17,80000.0,41.07,41.21,40.97,41.17,80000.0
2008-09-19 11:55:00,41.19,41.25,41.09,41.16,80000.0,41.19,41.25,41.09,41.16,80000.0
2008-09-19 12:00:00,41.17,41.21,40.96,41.04,52700.0,41.17,41.21,40.96,41.04,52700.0
2008-09-19 12:05:00,41.04,41.2,41.04,41.17,45000.0,41.04,41.2,41.04,41.17,45000.0
2008-09-19 12:10:00,41.17,41.19,41.02,41.05,42200.0,41.17,41.19,41.02,41.05,42200.0
2008-09-19 12:15:00,41.05,41.15,41.0,41.0,45400.0,41.05,41.15,41.0,41.0,45400.0
2008-09-19 12:20:00,41.03,41.14,41.01,41.13,31900.0,41.03,41.14,41.01,41.13,31900.0
2008-09-19 12:25:00,41.11,41.3,41.11,41.27,53500.0,41.11,41.3,41.11,41.27,53500.0
2008-09-19 12:30:00,41.27,41.38,41.17,41.35,73600.0,41.27,41.38,41.17,41.35,73600.0
2008-09-19 12:35:00,41.34,41.39,41.21,41.22,41900.0,41.34,41.39,41.21,41.22,41900.0
2008-09-19 12:40:00,41.22,41.25,41.09,41.1,40900.0,41.22,41.25,41.09,41.1,40900.0
2008-09-19 12:45:00,41.09,41.1,41.0,41.09,64000.0,41.09,41.1,41.0,41.09,64000.0
2008-09-19 12:50:00,41.1,41.15,41.03,41.08,37300.0,41.1,41.15,41.03,41.08,37300.0
2008-09-19 12:55:00,41.06,41.14,41.04,41.05,23400.0,41.06,41.14,41.04,41.05,23400.0
2008-09-19 13:00:00,41.05,41.07,40.87,40.92,57200.0,41.05,41.07,40.87,40.92,57200.0
2008-09-19 13:05:00,40.93,40.94,40.63,40.69,52800.0,40.93,40.94,40.63,40.69,52800.0
2008-09-19 13:10:00,40.69,40.78,40.69,40.76,44100.0,40.69,40.78,40.69,40.76,44100.0
2008-09-19 13:15:00,40.76,40.78,40.68,40.71,41500.0,40.76,40.78,40.68,40.71,41500.0
2008-09-19 13:20:00,40.73,40.82,40.63,40.69,70900.0,40.73,40.82,40.63,40.69,70900.0
2008-09-19 13:25:00,40.69,40.78,40.61,40.72,45200.0,40.69,40.78,40.61,40.72,45200.0
2008-09-19 13:30:00,40.72,40.78,40.66,40.73,48400.0,40.72,40.78,40.66,40.73,48400.0
2008-09-19 13:35:00,40.72,40.78,40.72,40.76,29400.0,40.72,40.78,40.72,40.76,29400.0
2008-09-19 13:40:00,40.76,40.83,40.73,40.81,94000.0,40.76,40.83,40.73,40.81,94000.0
2008-09-19 13:45:00,40.81,40.87,40.74,40.87,90100.0,40.81,40.87,40.74,40.87,90100.0
2008-09-19 13:50:00,40.88,40.93,40.71,40.75,49900.0,40.88,40.93,40.71,40.75,49900.0
2008-09-19 13:55:00,40.77,40.84,40.74,40.79,48500.0,40.77,40.84,40.74,40.79,48500.0
2008-09-19 14:00:00,40.79,40.85,40.68,40.72,90500.0,40.79,40.85,40.68,40.72,90500.0
2008-09-19 14:05:00,40.73,40.77,40.7,40.73,71900.0,40.73,40.77,40.7,40.73,71900.0
2008-09-19 14:10:00,40.74,40.87,40.71,40.82,97100.0,40.74,40.87,40.71,40.82,97100.0
2008-09-19 14:15:00,40.81,40.87,40.75,40.86,73100.0,40.81,40.87,40.75,40.86,73100.0
2008-09-19 14:20:00,40.85,40.89,40.76,40.78,65100.0,40.85,40.89,40.76,40.78,65100.0
2008-09-19 14:25:00,40.75,40.98,40.75,40.97,66800.0,40.75,40.98,40.75,40.97,66800.0
2008-09-19 14:30:00,40.97,41.04,40.78,40.78,66900.0,40.97,41.04,40.78,40.78,66900.0
2008-09-19 14:35:00,40.79,40.85,40.75,40.76,56600.0,40.79,40.85,40.75,40.76,56600.0
2008-09-19 14:40:00,40.77,41.07,40.73,40.99,83700.0,40.77,41.07,40.73,40.99,83700.0
2008-09-19 14:45:00,40.98,40.99,40.87,40.9,77300.0,40.98,40.99,40.87,40.9,77300.0
2008-09-19 14:50:00,40.89,40.9,40.45,40.47,214500.0,40.89,40.9,40.45,40.47,214500.0
2008-09-19 14:55:00,40.5,40.54,40.36,40.54,135700.0,40.5,40.54,40.36,40.54,135700.0
2008-09-19 15:00:00,40.54,40.65,40.49,40.51,73600.0,40.54,40.65,40.49,40.51,73600.0
2008-09-19 15:05:00,40.51,40.64,40.47,40.54,112800.0,40.51,40.64,40.47,40.54,112800.0
2008-09-19 15:10:00,40.53,40.54,40.47,40.48,53400.0,40.53,40.54,40.47,40.48,53400.0
2008-09-19 15:15:00,40.48,40.6,40.41,40.5,88000.0,40.48,40.6,40.41,40.5,88000.0
2008-09-19 15:20:00,40.51,40.73,40.45,40.68,143400.0,40.51,40.73,40.45,40.68,143400.0
2008-09-19 15:25:00,40.67,40.67,40.53,40.57,126800.0,40.67,40.67,40.53,40.57,126800.0
2008-09-19 15:30:00,40.59,40.64,40.39,40.53,139500.0,40.59,40.64,40.39,40.53,139500.0
2008-09-19 15:35:00,40.57,40.58,40.33,40.43,108400.0,40.57,40.58,40.33,40.43,108400.0
2008-09-19 15:40:00,40.43,40.75,40.42,40.7,176700.0,40.43,40.75,40.42,40.7,176700.0
2008-09-19 15:45:00,40.71,40.76,40.64,40.73,130600.0,40.71,40.76,40.64,40.73,130600.0
2008-09-19 15:50:00,40.74,40.93,40.73,40.88,190500.0,40.74,40.93,40.73,40.88,190500.0
2008-09-19 15:55:00,40.88,40.96,40.85,40.9,242200.0,40.88,40.96,40.85,40.9,242200.0
2008-09-22 09:30:00,40.79,41.0,40.35,40.78,70900.0,40.79,41.0,40.35,40.78,70900.0
2008-09-22 09:35:00,40.74,40.9,40.35,40.42,40900.0,40.74,40.9,40.35,40.42,40900.0
2008-09-22 09:40:00,40.39,40.77,40.33,40.73,35800.0,40.39,40.77,40.33,40.73,35800.0
2008-09-22 09:45:00,40.76,40.77,40.49,40.75,29600.0,40.76,40.77,40.49,40.75,29600.0
2008-09-22 09:50:00,40.74,40.74,40.34,40.51,60000.0,40.74,40.74,40.34,40.51,60000.0
2008-09-22 09:55:00,40.51,40.52,40.33,40.46,55000.0,40.51,40.52,40.33,40.46,55000.0
2008-09-22 10:00:00,40.47,40.57,40.33,40.53,56800.0,40.47,40.57,40.33,40.53,56800.0
2008-09-22 10:05:00,40.55,40.55,40.33,40.44,54400.0,40.55,40.55,40.33,40.44,54400.0
2008-09-22 10:10:00,40.43,40.51,40.38,40.48,32800.0,40.43,40.51,40.38,40.48,32800.0
2008-09-22 10:15:00,40.5,40.56,40.43,40.44,46800.0,40.5,40.56,40.43,40.44,46800.0
2008-09-22 10:20:00,40.44,40.46,40.34,40.38,37700.0,40.44,40.46,40.34,40.38,37700.0
2008-09-22 10:25:00,40.4,40.48,40.3,40.46,70000.0,40.4,40.48,40.3,40.46,70000.0
2008-09-22 10:30:00,40.46,40.53,40.41,40.52,37600.0,40.46,40.53,40.41,40.52,37600.0
2008-09-22 10:35:00,40.5,40.57,40.42,40.5,39300.0,40.5,40.57,40.42,40.5,39300.0
2008-09-22 10:40:00,40.5,40.71,40.49,40.63,89000.0,40.5,40.71,40.49,40.63,89000.0
2008-09-22 10:45:00,40.64,40.73,40.6,40.66,53200.0,40.64,40.73,40.6,40.66,53200.0
2008-09-22 10:50:00,40.65,40.77,40.56,40.58,35600.0,40.65,40.77,40.56,40.58,35600.0
2008-09-22 10:55:00,40.58,40.62,40.52,40.55,39400.0,40.58,40.62,40.52,40.55,39400.0
2008-09-22 11:00:00,40.54,40.54,40.38,40.44,46000.0,40.54,40.54,40.38,40.44,46000.0
2008-09-22 11:05:00,40.43,40.48,40.3,40.31,40300.0,40.43,40.48,40.3,40.31,40300.0
2008-09-22 11:10:00,40.3,40.3,40.06,40.06,43500.0,40.3,40.3,40.06,40.06,43500.0
2008-09-22 11:15:00,40.06,40.15,40.05,40.08,49700.0,40.06,40.15,40.05,40.08,49700.0
2008-09-22 11:20:00,40.08,40.13,40.03,40.1,55800.0,40.08,40.13,40.03,40.1,55800.0
2008-09-22 11:25:00,40.1,40.15,40.03,40.03,63300.0,40.1,40.15,40.03,40.03,63300.0
2008-09-22 11:30:00,40.02,40.05,40.0,40.03,52300.0,40.02,40.05,40.0,40.03,52300.0
2008-09-22 11:35:00,40.02,40.17,40.01,40.1,68700.0,40.02,40.17,40.01,40.1,68700.0
2008-09-22 11:40:00,40.1,40.11,40.04,40.05,45000.0,40.1,40.11,40.04,40.05,45000.0
2008-09-22 11:45:00,40.05,40.07,40.04,40.05,43900.0,40.05,40.07,40.04,40.05,43900.0
2008-09-22 11:50:00,40.05,40.21,40.02,40.18,44400.0,40.05,40.21,40.02,40.18,44400.0
2008-09-22 11:55:00,40.18,40.21,40.12,40.16,32900.0,40.18,40.21,40.12,40.16,32900.0
2008-09-22 12:00:00,40.16,40.26,40.12,40.13,33900.0,40.16,40.26,40.12,40.13,33900.0
2008-09-22 12:05:00,40.14,40.18,40.08,40.13,20400.0,40.14,40.18,40.08,40.13,20400.0
2008-09-22 12:10:00,40.13,40.19,40.08,40.16,28300.0,40.13,40.19,40.08,40.16,28300.0
2008-09-22 12:15:00,40.16,40.29,40.16,40.27,61400.0,40.16,40.29,40.16,40.27,61400.0
2008-09-22 12:20:00,40.27,40.29,40.17,40.18,28100.0,40.27,40.29,40.17,40.18,28100.0
2008-09-22 12:25:00,40.18,40.32,40.17,40.31,46100.0,40.18,40.32,40.17,40.31,46100.0
2008-09-22 12:30:00,40.31,40.47,40.27,40.4,67200.0,40.31,40.47,40.27,40.4,67200.0
2008-09-22 12:35:00,40.4,40.41,40.34,40.34,28000.0,40.4,40.41,40.34,40.34,28000.0
2008-09-22 12:40:00,40.33,40.33,40.25,40.27,19300.0,40.33,40.33,40.25,40.27,19300.0
2008-09-22 12:45:00,40.27,40.28,40.22,40.26,35700.0,40.27,40.28,40.22,40.26,35700.0
2008-09-22 12:50:00,40.26,40.42,40.25,40.4,29800.0,40.26,40.42,40.25,40.4,29800.0
2008-09-22 12:55:00,40.4,40.41,40.32,40.34,32200.0,40.4,40.41,40.32,40.34,32200.0
2008-09-22 13:00:00,40.33,40.34,40.27,40.3,29600.0,40.33,40.34,40.27,40.3,29600.0
2008-09-22 13:05:00,40.3,40.32,40.24,40.32,17800.0,40.3,40.32,40.24,40.32,17800.0
2008-09-22 13:10:00,40.31,40.36,40.19,40.19,43900.0,40.31,40.36,40.19,40.19,43900.0
2008-09-22 13:15:00,40.18,40.21,40.17,40.19,30600.0,40.18,40.21,40.17,40.19,30600.0
2008-09-22 13:20:00,40.19,40.19,40.15,40.17,18600.0,40.19,40.19,40.15,40.17,18600.0
2008-09-22 13:25:00,40.18,40.18,40.05,40.08,33300.0,40.18,40.18,40.05,40.08,33300.0
2008-09-22 13:30:00,40.09,40.12,40.04,40.05,39700.0,40.09,40.12,40.04,40.05,39700.0
2008-09-22 13:35:00,40.05,40.14,40.04,40.14,65400.0,40.05,40.14,40.04,40.14,65400.0
2008-09-22 13:40:00,40.14,40.18,40.08,40.08,41800.0,40.14,40.18,40.08,40.08,41800.0
2008-09-22 13:45:00,40.08,40.14,40.05,40.05,52600.0,40.08,40.14,40.05,40.05,52600.0
2008-09-22 13:50:00,40.05,40.17,39.96,40.14,91200.0,40.05,40.17,39.96,40.14,91200.0
2008-09-22 13:55:00,40.14,40.17,40.02,40.08,36600.0,40.14,40.17,40.02,40.08,36600.0
2008-09-22 14:00:00,40.07,40.07,39.93,39.95,38100.0,40.07,40.07,39.93,39.95,38100.0
2008-09-22 14:05:00,39.95,39.96,39.8,39.91,54900.0,39.95,39.96,39.8,39.91,54900.0
2008-09-22 14:10:00,39.92,40.0,39.92,40.0,58100.0,39.92,40.0,39.92,40.0,58100.0
2008-09-22 14:15:00,40.0,40.01,39.95,39.95,53900.0,40.0,40.01,39.95,39.95,53900.0
2008-09-22 14:20:00,39.96,39.98,39.84,39.89,103800.0,39.96,39.98,39.84,39.89,103800.0
2008-09-22 14:25:00,39.9,39.95,39.86,39.87,77300.0,39.9,39.95,39.86,39.87,77300.0
2008-09-22 14:30:00,39.87,40.09,39.86,39.98,67400.0,39.87,40.09,39.86,39.98,67400.0
2008-09-22 14:35:00,39.98,40.0,39.97,39.99,44300.0,39.98,40.0,39.97,39.99,44300.0
2008-09-22 14:40:00,40.0,40.0,39.83,39.9,55700.0,40.0,40.0,39.83,39.9,55700.0
2008-09-22 14:45:00,39.89,40.0,39.89,39.96,26000.0,39.89,40.0,39.89,39.96,26000.0
2008-09-22 14:50:00,39.96,39.97,39.82,39.89,52500.0,39.96,39.97,39.82,39.89,52500.0
2008-09-22 14:55:00,39.89,39.91,39.81,39.87,51500.0,39.89,39.91,39.81,39.87,51500.0
2008-09-22 15:00:00,39.86,39.92,39.79,39.9,76800.0,39.86,39.92,39.79,39.9,76800.0
2008-09-22 15:05:00,39.9,39.95,39.88,39.89,39700.0,39.9,39.95,39.88,39.89,39700.0
2008-09-22 15:10:00,39.89,39.98,39.84,39.87,69200.0,39.89,39.98,39.84,39.87,69200.0
2008-09-22 15:15:00,39.87,39.9,39.72,39.74,98800.0,39.87,39.9,39.72,39.74,98800.0
2008-09-22 15:20:00,39.74,39.8,39.59,39.64,107300.0,39.74,39.8,39.59,39.64,107300.0
2008-09-22 15:25:00,39.65,39.67,39.58,39.6,66100.0,39.65,39.67,39.58,39.6,66100.0
2008-09-22 15:30:00,39.61,39.66,39.57,39.6,84900.0,39.61,39.66,39.57,39.6,84900.0
2008-09-22 15:35:00,39.6,39.64,39.58,39.63,70400.0,39.6,39.64,39.58,39.63,70400.0
2008-09-22 15:40:00,39.63,39.65,39.3,39.41,141500.0,39.63,39.65,39.3,39.41,141500.0
2008-09-22 15:45:00,39.4,39.43,39.26,39.31,161100.0,39.4,39.43,39.26,39.31,161100.0
2008-09-22 15:50:00,39.3,39.38,39.17,39.17,207500.0,39.3,39.38,39.17,39.17,207500.0
2008-09-22 15:55:00,39.17,39.24,39.17,39.21,244000.0,39.17,39.24,39.17,39.21,244000.0
2008-09-23 09:30:00,39.61,39.88,39.33,39.43,97200.0,39.61,39.88,39.33,39.43,97200.0
2008-09-23 09:35:00,39.43,39.9,39.35,39.84,180600.0,39.43,39.9,39.35,39.84,180600.0
2008-09-23 09:40:00,39.81,39.97,39.76,39.95,71600.0,39.81,39.97,39.76,39.95,71600.0
2008-09-23 09:45:00,39.95,40.09,39.9,39.97,124400.0,39.95,40.09,39.9,39.97,124400.0
2008-09-23 09:50:00,39.97,40.03,39.83,39.97,135600.0,39.97,40.03,39.83,39.97,135600.0
2008-09-23 09:55:00,39.99,40.01,39.78,39.88,84600.0,39.99,40.01,39.78,39.88,84600.0
2008-09-23 10:00:00,39.9,39.97,39.72,39.82,97200.0,39.9,39.97,39.72,39.82,97200.0
2008-09-23 10:05:00,39.83,40.07,39.83,39.98,123300.0,39.83,40.07,39.83,39.98,123300.0
2008-09-23 10:10:00,39.96,40.15,39.92,40.0,212700.0,39.96,40.15,39.92,40.0,212700.0
2008-09-23 10:15:00,40.0,40.1,39.87,40.1,156500.0,40.0,40.1,39.87,40.1,156500.0
2008-09-23 10:20:00,40.11,40.26,40.09,40.16,68300.0,40.11,40.26,40.09,40.16,68300.0
2008-09-23 10:25:00,40.16,40.21,40.0,40.03,90400.0,40.16,40.21,40.0,40.03,90400.0
2008-09-23 10:30:00,40.03,40.17,40.0,40.0,76400.0,40.03,40.17,40.0,40.0,76400.0
2008-09-23 10:35:00,40.0,40.13,39.99,40.08,59100.0,40.0,40.13,39.99,40.08,59100.0
2008-09-23 10:40:00,40.08,40.11,39.96,39.97,111700.0,40.08,40.11,39.96,39.97,111700.0
2008-09-23 10:45:00,39.97,40.08,39.94,40.04,59300.0,39.97,40.08,39.94,40.04,59300.0
2008-09-23 10:50:00,40.02,40.02,39.87,39.96,106300.0,40.02,40.02,39.87,39.96,106300.0
2008-09-23 10:55:00,39.97,40.04,39.9,40.02,53600.0,39.97,40.04,39.9,40.02,53600.0
2008-09-23 11:00:00,40.03,40.14,39.93,39.95,67800.0,40.03,40.14,39.93,39.95,67800.0
2008-09-23 11:05:00,39.96,40.04,39.77,40.03,66200.0,39.96,40.04,39.77,40.03,66200.0
2008-09-23 11:10:00,40.01,40.07,39.98,39.99,81100.0,40.01,40.07,39.98,39.99,81100.0
2008-09-23 11:15:00,39.99,40.0,39.93,39.95,40000.0,39.99,40.0,39.93,39.95,40000.0
2008-09-23 11:20:00,39.96,39.96,39.84,39.85,54700.0,39.96,39.96,39.84,39.85,54700.0
2008-09-23 11:25:00,39.84,39.89,39.8,39.82,37400.0,39.84,39.89,39.8,39.82,37400.0
2008-09-23 11:30:00,39.82,39.88,39.76,39.86,59500.0,39.82,39.88,39.76,39.86,59500.0
2008-09-23 11:35:00,39.87,39.87,39.75,39.78,45900.0,39.87,39.87,39.75,39.78,45900.0
2008-09-23 11:40:00,39.78,39.78,39.63,39.63,42100.0,39.78,39.78,39.63,39.63,42100.0
2008-09-23 11:45:00,39.63,39.66,39.59,39.62,50000.0,39.63,39.66,39.59,39.62,50000.0
2008-09-23 11:50:00,39.61,39.72,39.59,39.61,59600.0,39.61,39.72,39.59,39.61,59600.0
2008-09-23 11:55:00,39.61,39.62,39.47,39.48,60300.0,39.61,39.62,39.47,39.48,60300.0
2008-09-23 12:00:00,39.48,39.52,39.32,39.44,62000.0,39.48,39.52,39.32,39.44,62000.0
2008-09-23 12:05:00,39.45,39.54,39.39,39.52,42000.0,39.45,39.54,39.39,39.52,42000.0
2008-09-23 12:10:00,39.52,39.6,39.49,39.6,23700.0,39.52,39.6,39.49,39.6,23700.0
2008-09-23 12:15:00,39.6,39.66,39.56,39.61,22900.0,39.6,39.66,39.56,39.61,22900.0
2008-09-23 12:20:00,39.6,39.63,39.51,39.56,90400.0,39.6,39.63,39.51,39.56,90400.0
2008-09-23 12:25:00,39.53,39.59,39.49,39.58,25200.0,39.53,39.59,39.49,39.58,25200.0
2008-09-23 12:30:00,39.58,39.64,39.53,39.59,39700.0,39.58,39.64,39.53,39.59,39700.0
2008-09-23 12:35:00,39.59,39.59,39.49,39.49,66700.0,39.59,39.59,39.49,39.49,66700.0
2008-09-23 12:40:00,39.49,39.51,39.2,39.28,102200.0,39.49,39.51,39.2,39.28,102200.0
2008-09-23 12:45:00,39.27,39.27,39.0,39.02,179300.0,39.27,39.27,39.0,39.02,179300.0
2008-09-23 12:50:00,39.02,39.12,38.96,39.1,109200.0,39.02,39.12,38.96,39.1,109200.0
2008-09-23 12:55:00,39.1,39.2,39.09,39.17,38400.0,39.1,39.2,39.09,39.17,38400.0
2008-09-23 13:00:00,39.15,39.15,38.99,39.01,79200.0,39.15,39.15,38.99,39.01,79200.0
2008-09-23 13:05:00,39.02,39.03,38.91,38.96,62100.0,39.02,39.03,38.91,38.96,62100.0
2008-09-23 13:10:00,38.97,38.99,38.76,38.82,59100.0,38.97,38.99,38.76,38.82,59100.0
2008-09-23 13:15:00,38.82,38.82,38.7,38.71,66400.0,38.82,38.82,38.7,38.71,66400.0
2008-09-23 13:20:00,38.71,38.86,38.71,38.84,66600.0,38.71,38.86,38.71,38.84,66600.0
2008-09-23 13:25:00,38.84,38.9,38.83,38.87,16000.0,38.84,38.9,38.83,38.87,16000.0
2008-09-23 13:30:00,38.87,38.9,38.75,38.77,74000.0,38.87,38.9,38.75,38.77,74000.0
2008-09-23 13:35:00,38.78,38.86,38.74,38.82,73400.0,38.78,38.86,38.74,38.82,73400.0
2008-09-23 13:40:00,38.81,38.87,38.77,38.87,32300.0,38.81,38.87,38.77,38.87,32300.0
2008-09-23 13:45:00,38.88,38.91,38.78,38.84,44700.0,38.88,38.91,38.78,38.84,44700.0
2008-09-23 13:50:00,38.85,38.85,38.71,38.8,52400.0,38.85,38.85,38.71,38.8,52400.0
2008-09-23 13:55:00,38.82,38.93,38.79,38.9,55100.0,38.82,38.93,38.79,38.9,55100.0
2008-09-23 14:00:00,38.91,39.01,38.83,38.89,41100.0,38.91,39.01,38.83,38.89,41100.0
2008-09-23 14:05:00,38.89,39.22,38.88,39.22,83800.0,38.89,39.22,38.88,39.22,83800.0
2008-09-23 14:10:00,39.22,39.32,39.18,39.2,50200.0,39.22,39.32,39.18,39.2,50200.0
2008-09-23 14:15:00,39.21,39.21,39.1,39.13,39900.0,39.21,39.21,39.1,39.13,39900.0
2008-09-23 14:20:00,39.13,39.18,38.99,39.11,83900.0,39.13,39.18,38.99,39.11,83900.0
2008-09-23 14:25:00,39.11,39.31,39.08,39.31,86600.0,39.11,39.31,39.08,39.31,86600.0
2008-09-23 14:30:00,39.31,39.44,39.3,39.34,68900.0,39.31,39.44,39.3,39.34,68900.0
2008-09-23 14:35:00,39.36,39.37,39.3,39.32,20700.0,39.36,39.37,39.3,39.32,20700.0
2008-09-23 14:40:00,39.33,39.36,39.25,39.31,41700.0,39.33,39.36,39.25,39.31,41700.0
2008-09-23 14:45:00,39.3,39.57,39.28,39.52,82200.0,39.3,39.57,39.28,39.52,82200.0
2008-09-23 14:50:00,39.51,39.63,39.5,39.54,49300.0,39.51,39.63,39.5,39.54,49300.0
2008-09-23 14:55:00,39.54,39.64,39.51,39.54,49500.0,39.54,39.64,39.51,39.54,49500.0
2008-09-23 15:00:00,39.52,39.55,39.45,39.51,62000.0,39.52,39.55,39.45,39.51,62000.0
2008-09-23 15:05:00,39.51,39.75,39.49,39.69,108200.0,39.51,39.75,39.49,39.69,108200.0
2008-09-23 15:10:00,39.68,39.69,39.62,39.64,57500.0,39.68,39.69,39.62,39.64,57500.0
2008-09-23 15:15:00,39.64,39.79,39.63,39.74,48700.0,39.64,39.79,39.63,39.74,48700.0
2008-09-23 15:20:00,39.72,39.73,39.53,39.56,51800.0,39.72,39.73,39.53,39.56,51800.0
2008-09-23 15:25:00,39.55,39.61,39.43,39.44,49500.0,39.55,39.61,39.43,39.44,49500.0
2008-09-23 15:30:00,39.44,39.48,39.27,39.3,100800.0,39.44,39.48,39.27,39.3,100800.0
2008-09-23 15:35:00,39.3,39.3,39.1,39.18,97000.0,39.3,39.3,39.1,39.18,97000.0
2008-09-23 15:40:00,39.18,39.27,39.04,39.1,116500.0,39.18,39.27,39.04,39.1,116500.0
2008-09-23 15:45:00,39.1,39.1,38.82,38.88,170000.0,39.1,39.1,38.82,38.88,170000.0
2008-09-23 15:50:00,38.87,38.89,38.75,38.83,200300.0,38.87,38.89,38.75,38.83,200300.0
2008-09-23 15:55:00,38.83,38.89,38.8,38.85,235200.0,38.83,38.89,38.8,38.85,235200.0
2008-09-24 09:30:00,39.56,40.01,39.0,39.59,267700.0,39.56,40.01,39.0,39.59,267700.0
2008-09-24 09:35:00,39.56,39.79,39.3,39.74,46100.0,39.56,39.79,39.3,39.74,46100.0
2008-09-24 09:40:00,39.76,39.76,39.25,39.6,48400.0,39.76,39.76,39.25,39.6,48400.0
2008-09-24 09:45:00,39.57,39.6,39.1,39.3,43100.0,39.57,39.6,39.1,39.3,43100.0
2008-09-24 09:50:00,39.29,39.38,39.09,39.22,127600.0,39.29,39.38,39.09,39.22,127600.0
2008-09-24 09:55:00,39.2,39.32,39.05,39.22,98500.0,39.2,39.32,39.05,39.22,98500.0
2008-09-24 10:00:00,39.21,39.35,39.13,39.23,94000.0,39.21,39.35,39.13,39.23,94000.0
2008-09-24 10:05:00,39.23,39.31,39.11,39.19,52200.0,39.23,39.31,39.11,39.19,52200.0
2008-09-24 10:10:00,39.19,39.34,39.1,39.33,44300.0,39.19,39.34,39.1,39.33,44300.0
2008-09-24 10:15:00,39.33,39.55,39.27,39.53,44700.0,39.33,39.55,39.27,39.53,44700.0
2008-09-24 10:20:00,39.54,39.71,39.54,39.65,58600.0,39.54,39.71,39.54,39.65,58600.0
2008-09-24 10:25:00,39.64,39.77,39.47,39.71,60900.0,39.64,39.77,39.47,39.71,60900.0
2008-09-24 10:30:00,39.69,39.8,39.67,39.68,31100.0,39.69,39.8,39.67,39.68,31100.0
2008-09-24 10:35:00,39.69,39.83,39.65,39.8,46600.0,39.69,39.83,39.65,39.8,46600.0
2008-09-24 10:40:00,39.84,39.97,39.76,39.89,34000.0,39.84,39.97,39.76,39.89,34000.0
2008-09-24 10:45:00,39.91,39.94,39.77,39.81,27200.0,39.91,39.94,39.77,39.81,27200.0
2008-09-24 10:50:00,39.8,39.99,39.8,39.86,53300.0,39.8,39.99,39.8,39.86,53300.0
2008-09-24 10:55:00,39.88,39.92,39.77,39.85,15400.0,39.88,39.92,39.77,39.85,15400.0
2008-09-24 11:00:00,39.85,39.86,39.72,39.72,16300.0,39.85,39.86,39.72,39.72,16300.0
2008-09-24 11:05:00,39.72,39.72,39.6,39.64,35400.0,39.72,39.72,39.6,39.64,35400.0
2008-09-24 11:10:00,39.64,39.77,39.63,39.77,29400.0,39.64,39.77,39.63,39.77,29400.0
2008-09-24 11:15:00,39.75,39.77,39.54,39.62,37500.0,39.75,39.77,39.54,39.62,37500.0
2008-09-24 11:20:00,39.64,39.75,39.53,39.72,31000.0,39.64,39.75,39.53,39.72,31000.0
2008-09-24 11:25:00,39.74,39.77,39.65,39.7,32000.0,39.74,39.77,39.65,39.7,32000.0
2008-09-24 11:30:00,39.71,39.76,39.65,39.75,20300.0,39.71,39.76,39.65,39.75,20300.0
2008-09-24 11:35:00,39.74,39.78,39.58,39.61,25900.0,39.74,39.78,39.58,39.61,25900.0
2008-09-24 11:40:00,39.61,39.63,39.49,39.49,50200.0,39.61,39.63,39.49,39.49,50200.0
2008-09-24 11:45:00,39.49,39.55,39.38,39.4,33800.0,39.49,39.55,39.38,39.4,33800.0
2008-09-24 11:50:00,39.41,39.55,39.36,39.54,50700.0,39.41,39.55,39.36,39.54,50700.0
2008-09-24 11:55:00,39.54,39.54,39.41,39.51,53600.0,39.54,39.54,39.41,39.51,53600.0
2008-09-24 12:00:00,39.51,39.56,39.35,39.35,46700.0,39.51,39.56,39.35,39.35,46700.0
2008-09-24 12:05:00,39.35,39.4,39.3,39.37,35000.0,39.35,39.4,39.3,39.37,35000.0
2008-09-24 12:10:00,39.38,39.52,39.37,39.47,28700.0,39.38,39.52,39.37,39.47,28700.0
2008-09-24 12:15:00,39.48,39.72,39.47,39.62,83900.0,39.48,39.72,39.47,39.62,83900.0
2008-09-24 12:20:00,39.62,39.66,39.59,39.61,48500.0,39.62,39.66,39.59,39.61,48500.0
2008-09-24 12:25:00,39.61,39.65,39.55,39.61,46200.0,39.61,39.65,39.55,39.61,46200.0
2008-09-24 12:30:00,39.61,39.67,39.55,39.6,20700.0,39.61,39.67,39.55,39.6,20700.0
2008-09-24 12:35:00,39.61,39.64,39.58,39.58,25900.0,39.61,39.64,39.58,39.58,25900.0
2008-09-24 12:40:00,39.57,39.67,39.54,39.63,18100.0,39.57,39.67,39.54,39.63,18100.0
2008-09-24 12:45:00,39.63,39.68,39.58,39.62,14300.0,39.63,39.68,39.58,39.62,14300.0
2008-09-24 12:50:00,39.62,39.71,39.59,39.6,26500.0,39.62,39.71,39.59,39.6,26500.0
2008-09-24 12:55:00,39.6,39.61,39.48,39.52,24000.0,39.6,39.61,39.48,39.52,24000.0
2008-09-24 13:00:00,39.51,39.53,39.42,39.44,19000.0,39.51,39.53,39.42,39.44,19000.0
2008-09-24 13:05:00,39.44,39.69,39.44,39.57,34000.0,39.44,39.69,39.44,39.57,34000.0
2008-09-24 13:10:00,39.57,39.65,39.55,39.55,27900.0,39.57,39.65,39.55,39.55,27900.0
2008-09-24 13:15:00,39.57,39.69,39.55,39.64,16400.0,39.57,39.69,39.55,39.64,16400.0
2008-09-24 13:20:00,39.64,39.84,39.64,39.84,26500.0,39.64,39.84,39.64,39.84,26500.0
2008-09-24 13:25:00,39.84,39.98,39.77,39.93,39900.0,39.84,39.98,39.77,39.93,39900.0
2008-09-24 13:30:00,39.92,39.97,39.79,39.81,20200.0,39.92,39.97,39.79,39.81,20200.0
2008-09-24 13:35:00,39.81,39.88,39.78,39.82,16500.0,39.81,39.88,39.78,39.82,16500.0
2008-09-24 13:40:00,39.81,39.95,39.73,39.95,32200.0,39.81,39.95,39.73,39.95,32200.0
2008-09-24 13:45:00,39.96,39.96,39.78,39.87,36200.0,39.96,39.96,39.78,39.87,36200.0
2008-09-24 13:50:00,39.86,39.93,39.71,39.71,29800.0,39.86,39.93,39.71,39.71,29800.0
2008-09-24 13:55:00,39.7,39.75,39.67,39.72,38400.0,39.7,39.75,39.67,39.72,38400.0
2008-09-24 14:00:00,39.73,39.8,39.68,39.71,32900.0,39.73,39.8,39.68,39.71,32900.0
2008-09-24 14:05:00,39.72,39.72,39.58,39.62,27500.0,39.72,39.72,39.58,39.62,27500.0
2008-09-24 14:10:00,39.62,39.62,39.48,39.52,39400.0,39.62,39.62,39.48,39.52,39400.0
2008-09-24 14:15:00,39.52,39.61,39.51,39.61,34300.0,39.52,39.61,39.51,39.61,34300.0
2008-09-24 14:20:00,39.61,39.63,39.52,39.58,15400.0,39.61,39.63,39.52,39.58,15400.0
2008-09-24 14:25:00,39.6,39.69,39.53,39.65,35600.0,39.6,39.69,39.53,39.65,35600.0
2008-09-24 14:30:00,39.65,39.77,39.64,39.7,50300.0,39.65,39.77,39.64,39.7,50300.0
2008-09-24 14:35:00,39.67,39.71,39.59,39.6,37100.0,39.67,39.71,39.59,39.6,37100.0
2008-09-24 14:40:00,39.59,39.8,39.58,39.78,28100.0,39.59,39.8,39.58,39.78,28100.0
2008-09-24 14:45:00,39.78,39.81,39.76,39.77,30200.0,39.78,39.81,39.76,39.77,30200.0
2008-09-24 14:50:00,39.77,39.77,39.63,39.67,23600.0,39.77,39.77,39.63,39.67,23600.0
2008-09-24 14:55:00,39.68,39.68,39.54,39.54,21600.0,39.68,39.68,39.54,39.54,21600.0
2008-09-24 15:00:00,39.55,39.58,39.48,39.55,40800.0,39.55,39.58,39.48,39.55,40800.0
2008-09-24 15:05:00,39.54,39.74,39.48,39.72,66700.0,39.54,39.74,39.48,39.72,66700.0
2008-09-24 15:10:00,39.73,39.75,39.6,39.68,36700.0,39.73,39.75,39.6,39.68,36700.0
2008-09-24 15:15:00,39.69,39.69,39.41,39.45,50700.0,39.69,39.69,39.41,39.45,50700.0
2008-09-24 15:20:00,39.45,39.54,39.28,39.52,58500.0,39.45,39.54,39.28,39.52,58500.0
2008-09-24 15:25:00,39.52,39.55,39.46,39.53,51600.0,39.52,39.55,39.46,39.53,51600.0
2008-09-24 15:30:00,39.53,39.61,39.39,39.43,86400.0,39.53,39.61,39.39,39.43,86400.0
2008-09-24 15:35:00,39.43,39.43,39.25,39.25,73700.0,39.43,39.43,39.25,39.25,73700.0
2008-09-24 15:40:00,39.25,39.26,39.12,39.18,113300.0,39.25,39.26,39.12,39.18,113300.0
2008-09-24 15:45:00,39.19,39.2,39.05,39.13,101400.0,39.19,39.2,39.05,39.13,101400.0
2008-09-24 15:50:00,39.13,39.31,39.03,39.22,269800.0,39.13,39.31,39.03,39.22,269800.0
2008-09-24 15:55:00,39.22,39.49,39.21,39.41,306800.0,39.22,39.49,39.21,39.41,306800.0
2008-09-25 09:30:00,39.94,40.17,39.55,40.13,153900.0,39.94,40.17,39.55,40.13,153900.0
2008-09-25 09:35:00,40.1,40.11,39.76,39.78,74400.0,40.1,40.11,39.76,39.78,74400.0
2008-09-25 09:40:00,39.8,40.02,39.7,39.7,134200.0,39.8,40.02,39.7,39.7,134200.0
2008-09-25 09:45:00,39.73,40.01,39.69,39.99,64900.0,39.73,40.01,39.69,39.99,64900.0
2008-09-25 09:50:00,40.0,40.03,39.94,39.95,90700.0,40.0,40.03,39.94,39.95,90700.0
2008-09-25 09:55:00,39.97,40.01,39.87,39.87,72200.0,39.97,40.01,39.87,39.87,72200.0
2008-09-25 10:00:00,39.87,40.01,39.79,39.92,87900.0,39.87,40.01,39.79,39.92,87900.0
2008-09-25 10:05:00,39.91,40.07,39.88,39.98,117900.0,39.91,40.07,39.88,39.98,117900.0
2008-09-25 10:10:00,39.99,40.07,39.93,40.06,38400.0,39.99,40.07,39.93,40.06,38400.0
2008-09-25 10:15:00,40.05,40.18,39.99,40.1,62200.0,40.05,40.18,39.99,40.1,62200.0
2008-09-25 10:20:00,40.12,40.14,40.05,40.12,35000.0,40.12,40.14,40.05,40.12,35000.0
2008-09-25 10:25:00,40.12,40.14,40.01,40.1,48800.0,40.12,40.14,40.01,40.1,48800.0
2008-09-25 10:30:00,40.11,40.19,40.0,40.0,47700.0,40.11,40.19,40.0,40.0,47700.0
2008-09-25 10:35:00,40.0,40.05,39.86,40.0,82100.0,40.0,40.05,39.86,40.0,82100.0
2008-09-25 10:40:00,40.01,40.1,40.0,40.07,51300.0,40.01,40.1,40.0,40.07,51300.0
2008-09-25 10:45:00,40.08,40.2,40.03,40.16,51700.0,40.08,40.2,40.03,40.16,51700.0
2008-09-25 10:50:00,40.16,40.17,40.07,40.12,35300.0,40.16,40.17,40.07,40.12,35300.0
2008-09-25 10:55:00,40.14,40.14,40.0,40.03,23200.0,40.14,40.14,40.0,40.03,23200.0
2008-09-25 11:00:00,40.03,40.03,39.96,40.0,27500.0,40.03,40.03,39.96,40.0,27500.0
2008-09-25 11:05:00,39.99,40.01,39.86,39.88,29900.0,39.99,40.01,39.86,39.88,29900.0
2008-09-25 11:10:00,39.87,39.98,39.87,39.95,29100.0,39.87,39.98,39.87,39.95,29100.0
2008-09-25 11:15:00,39.97,40.03,39.95,39.99,33400.0,39.97,40.03,39.95,39.99,33400.0
2008-09-25 11:20:00,39.98,40.09,39.97,40.06,34200.0,39.98,40.09,39.97,40.06,34200.0
2008-09-25 11:25:00,40.04,40.14,40.02,40.12,30000.0,40.04,40.14,40.02,40.12,30000.0
2008-09-25 11:30:00,40.1,40.16,40.06,40.06,34900.0,40.1,40.16,40.06,40.06,34900.0
2008-09-25 11:35:00,40.05,40.08,40.03,40.03,11900.0,40.05,40.08,40.03,40.03,11900.0
2008-09-25 11:40:00,40.03,40.09,40.01,40.09,27600.0,40.03,40.09,40.01,40.09,27600.0
2008-09-25 11:45:00,40.09,40.12,40.02,40.02,19500.0,40.09,40.12,40.02,40.02,19500.0
2008-09-25 11:50:00,40.01,40.01,39.87,39.89,27500.0,40.01,40.01,39.87,39.89,27500.0
2008-09-25 11:55:00,39.9,39.9,39.82,39.84,29300.0,39.9,39.9,39.82,39.84,29300.0
2008-09-25 12:00:00,39.84,39.85,39.66,39.7,60300.0,39.84,39.85,39.66,39.7,60300.0
2008-09-25 12:05:00,39.7,39.79,39.66,39.79,51400.0,39.7,39.79,39.66,39.79,51400.0
2008-09-25 12:10:00,39.77,39.9,39.76,39.9,43800.0,39.77,39.9,39.76,39.9,43800.0
2008-09-25 12:15:00,39.9,40.01,39.88,39.99,32000.0,39.9,40.01,39.88,39.99,32000.0
2008-09-25 12:20:00,39.99,39.99,39.8,39.81,24300.0,39.99,39.99,39.8,39.81,24300.0
2008-09-25 12:25:00,39.8,39.88,39.78,39.82,25200.0,39.8,39.88,39.78,39.82,25200.0
2008-09-25 12:30:00,39.82,39.86,39.79,39.82,24500.0,39.82,39.86,39.79,39.82,24500.0
2008-09-25 12:35:00,39.82,39.86,39.78,39.79,25500.0,39.82,39.86,39.78,39.79,25500.0
2008-09-25 12:40:00,39.78,39.85,39.76,39.85,36500.0,39.78,39.85,39.76,39.85,36500.0
2008-09-25 12:45:00,39.84,39.85,39.82,39.83,12900.0,39.84,39.85,39.82,39.83,12900.0
2008-09-25 12:50:00,39.82,40.0,39.81,39.95,104200.0,39.82,40.0,39.81,39.95,104200.0
2008-09-25 12:55:00,39.95,40.04,39.94,40.0,54800.0,39.95,40.04,39.94,40.0,54800.0
2008-09-25 13:00:00,40.0,40.08,40.0,40.02,60800.0,40.0,40.08,40.0,40.02,60800.0
2008-09-25 13:05:00,40.04,40.04,40.0,40.01,44800.0,40.04,40.04,40.0,40.01,44800.0
2008-09-25 13:10:00,40.01,40.08,39.99,40.03,133300.0,40.01,40.08,39.99,40.03,133300.0
2008-09-25 13:15:00,40.03,40.07,40.0,40.07,22300.0,40.03,40.07,40.0,40.07,22300.0
2008-09-25 13:20:00,40.05,40.09,40.04,40.04,14700.0,40.05,40.09,40.04,40.04,14700.0
2008-09-25 13:25:00,40.04,40.11,40.01,40.11,67600.0,40.04,40.11,40.01,40.11,67600.0
2008-09-25 13:30:00,40.1,40.35,40.1,40.25,113900.0,40.1,40.35,40.1,40.25,113900.0
2008-09-25 13:35:00,40.26,40.38,40.25,40.31,44200.0,40.26,40.38,40.25,40.31,44200.0
2008-09-25 13:40:00,40.31,40.31,40.23,40.27,32200.0,40.31,40.31,40.23,40.27,32200.0
2008-09-25 13:45:00,40.28,40.36,40.26,40.31,21000.0,40.28,40.36,40.26,40.31,21000.0
2008-09-25 13:50:00,40.29,40.3,40.05,40.05,26500.0,40.29,40.3,40.05,40.05,26500.0
2008-09-25 13:55:00,40.06,40.16,40.01,40.16,18200.0,40.06,40.16,40.01,40.16,18200.0
2008-09-25 14:00:00,40.17,40.18,40.05,40.09,15800.0,40.17,40.18,40.05,40.09,15800.0
2008-09-25 14:05:00,40.08,40.09,39.97,39.99,27400.0,40.08,40.09,39.97,39.99,27400.0
2008-09-25 14:10:00,39.98,39.98,39.87,39.89,25000.0,39.98,39.98,39.87,39.89,25000.0
2008-09-25 14:15:00,39.89,39.91,39.75,39.88,48800.0,39.89,39.91,39.75,39.88,48800.0
2008-09-25 14:20:00,39.87,39.87,39.73,39.74,22800.0,39.87,39.87,39.73,39.74,22800.0
2008-09-25 14:25:00,39.74,39.77,39.68,39.73,36900.0,39.74,39.77,39.68,39.73,36900.0
2008-09-25 14:30:00,39.74,39.87,39.74,39.85,38400.0,39.74,39.87,39.74,39.85,38400.0
2008-09-25 14:35:00,39.85,39.88,39.75,39.77,32300.0,39.85,39.88,39.75,39.77,32300.0
2008-09-25 14:40:00,39.78,39.78,39.67,39.7,35100.0,39.78,39.78,39.67,39.7,35100.0
2008-09-25 14:45:00,39.7,39.74,39.7,39.72,44600.0,39.7,39.74,39.7,39.72,44600.0
2008-09-25 14:50:00,39.71,39.74,39.65,39.66,42200.0,39.71,39.74,39.65,39.66,42200.0
2008-09-25 14:55:00,39.65,39.69,39.63,39.66,114000.0,39.65,39.69,39.63,39.66,114000.0
2008-09-25 15:00:00,39.67,39.88,39.65,39.86,104700.0,39.67,39.88,39.65,39.86,104700.0
2008-09-25 15:05:00,39.86,39.9,39.83,39.88,91200.0,39.86,39.9,39.83,39.88,91200.0
2008-09-25 15:10:00,39.9,39.95,39.8,39.82,85700.0,39.9,39.95,39.8,39.82,85700.0
2008-09-25 15:15:00,39.82,40.0,39.78,39.98,85300.0,39.82,40.0,39.78,39.98,85300.0
2008-09-25 15:20:00,39.98,40.15,39.95,40.15,182900.0,39.98,40.15,39.95,40.15,182900.0
2008-09-25 15:25:00,40.15,40.22,40.09,40.17,148400.0,40.15,40.22,40.09,40.17,148400.0
2008-09-25 15:30:00,40.16,40.19,40.0,40.0,78400.0,40.16,40.19,40.0,40.0,78400.0
2008-09-25 15:35:00,40.01,40.05,39.95,40.0,116100.0,40.01,40.05,39.95,40.0,116100.0
2008-09-25 15:40:00,40.01,40.01,39.85,39.86,132400.0,40.01,40.01,39.85,39.86,132400.0
2008-09-25 15:45:00,39.87,39.88,39.75,39.79,130400.0,39.87,39.88,39.75,39.79,130400.0
2008-09-25 15:50:00,39.79,39.8,39.66,39.77,166600.0,39.79,39.8,39.66,39.77,166600.0
2008-09-25 15:55:00,39.78,39.89,39.7,39.88,144900.0,39.78,39.89,39.7,39.88,144900.0
2008-09-26 09:30:00,39.23,39.45,38.92,39.33,237800.0,39.23,39.45,38.92,39.33,237800.0
2008-09-26 09:35:00,39.33,39.74,39.16,39.7,117300.0,39.33,39.74,39.16,39.7,117300.0
2008-09-26 09:40:00,39.66,39.72,39.46,39.49,44600.0,39.66,39.72,39.46,39.49,44600.0
2008-09-26 09:45:00,39.5,39.74,39.34,39.71,75400.0,39.5,39.74,39.34,39.71,75400.0
2008-09-26 09:50:00,39.69,39.79,39.54,39.58,51300.0,39.69,39.79,39.54,39.58,51300.0
2008-09-26 09:55:00,39.57,40.0,39.53,39.75,78500.0,39.57,40.0,39.53,39.75,78500.0
2008-09-26 10:00:00,39.76,39.82,39.56,39.63,133900.0,39.76,39.82,39.56,39.63,133900.0
2008-09-26 10:05:00,39.62,39.63,39.51,39.57,72700.0,39.62,39.63,39.51,39.57,72700.0
2008-09-26 10:10:00,39.57,39.7,39.57,39.59,49300.0,39.57,39.7,39.57,39.59,49300.0
2008-09-26 10:15:00,39.58,39.62,39.43,39.55,59000.0,39.58,39.62,39.43,39.55,59000.0
2008-09-26 10:20:00,39.55,39.62,39.36,39.42,71700.0,39.55,39.62,39.36,39.42,71700.0
2008-09-26 10:25:00,39.41,39.54,39.39,39.5,56500.0,39.41,39.54,39.39,39.5,56500.0
2008-09-26 10:30:00,39.5,39.53,39.29,39.3,82600.0,39.5,39.53,39.29,39.3,82600.0
2008-09-26 10:35:00,39.31,39.48,39.27,39.48,40100.0,39.31,39.48,39.27,39.48,40100.0
2008-09-26 10:40:00,39.5,39.68,39.5,39.51,41300.0,39.5,39.68,39.5,39.51,41300.0
2008-09-26 10:45:00,39.51,39.51,39.45,39.51,24100.0,39.51,39.51,39.45,39.51,24100.0
2008-09-26 10:50:00,39.49,39.64,39.49,39.58,18300.0,39.49,39.64,39.49,39.58,18300.0
2008-09-26 10:55:00,39.58,39.76,39.55,39.58,55400.0,39.58,39.76,39.55,39.58,55400.0
2008-09-26 11:00:00,39.61,39.65,39.38,39.5,48900.0,39.61,39.65,39.38,39.5,48900.0
2008-09-26 11:05:00,39.49,39.65,39.49,39.63,36900.0,39.49,39.65,39.49,39.63,36900.0
2008-09-26 11:10:00,39.64,39.69,39.31,39.36,46300.0,39.64,39.69,39.31,39.36,46300.0
2008-09-26 11:15:00,39.33,39.5,39.31,39.47,49400.0,39.33,39.5,39.31,39.47,49400.0
2008-09-26 11:20:00,39.44,39.64,39.42,39.64,34400.0,39.44,39.64,39.42,39.64,34400.0
2008-09-26 11:25:00,39.64,39.7,39.6,39.65,51700.0,39.64,39.7,39.6,39.65,51700.0
2008-09-26 11:30:00,39.65,39.77,39.59,39.68,38000.0,39.65,39.77,39.59,39.68,38000.0
2008-09-26 11:35:00,39.68,39.72,39.5,39.5,22800.0,39.68,39.72,39.5,39.5,22800.0
2008-09-26 11:40:00,39.5,39.55,39.45,39.47,30100.0,39.5,39.55,39.45,39.47,30100.0
2008-09-26 11:45:00,39.49,39.58,39.45,39.56,34700.0,39.49,39.58,39.45,39.56,34700.0
2008-09-26 11:50:00,39.55,39.58,39.49,39.53,39200.0,39.55,39.58,39.49,39.53,39200.0
2008-09-26 11:55:00,39.53,39.56,39.42,39.44,30200.0,39.53,39.56,39.42,39.44,30200.0
2008-09-26 12:00:00,39.44,39.45,39.32,39.34,25500.0,39.44,39.45,39.32,39.34,25500.0
2008-09-26 12:05:00,39.35,39.39,39.29,39.33,30600.0,39.35,39.39,39.29,39.33,30600.0
2008-09-26 12:10:00,39.33,39.41,39.33,39.38,35600.0,39.33,39.41,39.33,39.38,35600.0
2008-09-26 12:15:00,39.38,39.43,39.33,39.34,24900.0,39.38,39.43,39.33,39.34,24900.0
2008-09-26 12:20:00,39.35,39.45,39.35,39.44,22800.0,39.35,39.45,39.35,39.44,22800.0
2008-09-26 12:25:00,39.44,39.51,39.44,39.51,23100.0,39.44,39.51,39.44,39.51,23100.0
2008-09-26 12:30:00,39.5,39.54,39.46,39.53,22200.0,39.5,39.54,39.46,39.53,22200.0
2008-09-26 12:35:00,39.52,39.56,39.42,39.44,33500.0,39.52,39.56,39.42,39.44,33500.0
2008-09-26 12:40:00,39.45,39.49,39.4,39.48,24400.0,39.45,39.49,39.4,39.48,24400.0
2008-09-26 12:45:00,39.49,39.62,39.48,39.56,47300.0,39.49,39.62,39.48,39.56,47300.0
2008-09-26 12:50:00,39.56,39.6,39.48,39.55,46500.0,39.56,39.6,39.48,39.55,46500.0
2008-09-26 12:55:00,39.56,39.62,39.43,39.45,73500.0,39.56,39.62,39.43,39.45,73500.0
2008-09-26 13:00:00,39.46,39.55,39.46,39.54,40100.0,39.46,39.55,39.46,39.54,40100.0
2008-09-26 13:05:00,39.53,39.64,39.51,39.62,44100.0,39.53,39.64,39.51,39.62,44100.0
2008-09-26 13:10:00,39.6,39.74,39.59,39.63,92100.0,39.6,39.74,39.59,39.63,92100.0
2008-09-26 13:15:00,39.62,39.67,39.52,39.57,41700.0,39.62,39.67,39.52,39.57,41700.0
2008-09-26 13:20:00,39.57,39.69,39.51,39.69,49400.0,39.57,39.69,39.51,39.69,49400.0
2008-09-26 13:25:00,39.68,39.76,39.65,39.67,50900.0,39.68,39.76,39.65,39.67,50900.0
2008-09-26 13:30:00,39.68,39.68,39.59,39.61,24800.0,39.68,39.68,39.59,39.61,24800.0
2008-09-26 13:35:00,39.62,39.68,39.56,39.59,38200.0,39.62,39.68,39.56,39.59,38200.0
2008-09-26 13:40:00,39.59,39.76,39.56,39.68,41000.0,39.59,39.76,39.56,39.68,41000.0
2008-09-26 13:45:00,39.69,39.72,39.59,39.62,31100.0,39.69,39.72,39.59,39.62,31100.0
2008-09-26 13:50:00,39.63,39.7,39.55,39.55,27300.0,39.63,39.7,39.55,39.55,27300.0
2008-09-26 13:55:00,39.56,39.58,39.5,39.52,29700.0,39.56,39.58,39.5,39.52,29700.0
2008-09-26 14:00:00,39.51,39.53,39.38,39.43,38000.0,39.51,39.53,39.38,39.43,38000.0
2008-09-26 14:05:00,39.42,39.56,39.41,39.5,28500.0,39.42,39.56,39.41,39.5,28500.0
2008-09-26 14:10:00,39.47,39.54,39.47,39.51,17400.0,39.47,39.54,39.47,39.51,17400.0
2008-09-26 14:15:00,39.51,39.67,39.5,39.65,36000.0,39.51,39.67,39.5,39.65,36000.0
2008-09-26 14:20:00,39.64,39.67,39.6,39.63,30200.0,39.64,39.67,39.6,39.63,30200.0
2008-09-26 14:25:00,39.63,39.63,39.53,39.53,31400.0,39.63,39.63,39.53,39.53,31400.0
2008-09-26 14:30:00,39.53,39.58,39.48,39.53,37400.0,39.53,39.58,39.48,39.53,37400.0
2008-09-26 14:35:00,39.54,39.66,39.53,39.62,31500.0,39.54,39.66,39.53,39.62,31500.0
2008-09-26 14:40:00,39.62,39.63,39.54,39.59,34700.0,39.62,39.63,39.54,39.59,34700.0
2008-09-26 14:45:00,39.6,39.69,39.6,39.64,41400.0,39.6,39.69,39.6,39.64,41400.0
2008-09-26 14:50:00,39.65,39.65,39.58,39.6,25600.0,39.65,39.65,39.58,39.6,25600.0
2008-09-26 14:55:00,39.6,39.64,39.51,39.51,36700.0,39.6,39.64,39.51,39.51,36700.0
2008-09-26 15:00:00,39.5,39.53,39.37,39.37,52900.0,39.5,39.53,39.37,39.37,52900.0
2008-09-26 15:05:00,39.37,39.43,39.31,39.42,61400.0,39.37,39.43,39.31,39.42,61400.0
2008-09-26 15:10:00,39.42,39.47,39.4,39.43,48800.0,39.42,39.47,39.4,39.43,48800.0
2008-09-26 15:15:00,39.43,39.43,39.36,39.36,36800.0,39.43,39.43,39.36,39.36,36800.0
2008-09-26 15:20:00,39.37,39.69,39.37,39.69,122400.0,39.37,39.69,39.37,39.69,122400.0
2008-09-26 15:25:00,39.69,39.76,39.67,39.75,100800.0,39.69,39.76,39.67,39.75,100800.0
2008-09-26 15:30:00,39.76,39.84,39.7,39.73,151900.0,39.76,39.84,39.7,39.73,151900.0
2008-09-26 15:35:00,39.73,39.89,39.72,39.86,123800.0,39.73,39.89,39.72,39.86,123800.0
2008-09-26 15:40:00,39.86,40.0,39.85,39.99,147300.0,39.86,40.0,39.85,39.99,147300.0
2008-09-26 15:45:00,39.99,40.0,39.91,39.96,130400.0,39.99,40.0,39.91,39.96,130400.0
2008-09-26 15:50:00,39.95,39.97,39.83,39.96,151300.0,39.95,39.97,39.83,39.96,151300.0
2008-09-26 15:55:00,39.96,40.1,39.95,40.01,229600.0,39.96,40.1,39.95,40.01,229600.0
2008-09-29 09:30:00,38.43,38.81,38.27,38.46,213300.0,38.43,38.81,38.27,38.46,213300.0
2008-09-29 09:35:00,38.49,38.78,38.43,38.64,174400.0,38.49,38.78,38.43,38.64,174400.0
2008-09-29 09:40:00,38.64,38.69,38.2,38.24,66700.0,38.64,38.69,38.2,38.24,66700.0
2008-09-29 09:45:00,38.23,38.32,38.12,38.12,103500.0,38.23,38.32,38.12,38.12,103500.0
2008-09-29 09:50:00,38.14,38.18,37.77,37.78,169600.0,38.14,38.18,37.77,37.78,169600.0
2008-09-29 09:55:00,37.78,37.88,37.57,37.58,138900.0,37.78,37.88,37.57,37.58,138900.0
2008-09-29 10:00:00,37.58,37.68,37.42,37.61,177500.0,37.58,37.68,37.42,37.61,177500.0
2008-09-29 10:05:00,37.61,37.7,37.55,37.65,129600.0,37.61,37.7,37.55,37.65,129600.0
2008-09-29 10:10:00,37.65,37.65,37.31,37.33,133500.0,37.65,37.65,37.31,37.33,133500.0
2008-09-29 10:15:00,37.33,37.61,37.1,37.56,173800.0,37.33,37.61,37.1,37.56,173800.0
2008-09-29 10:20:00,37.55,37.55,37.29,37.5,96800.0,37.55,37.55,37.29,37.5,96800.0
2008-09-29 10:25:00,37.5,37.9,37.5,37.89,106400.0,37.5,37.9,37.5,37.89,106400.0
2008-09-29 10:30:00,37.89,37.99,37.79,37.93,83100.0,37.89,37.99,37.79,37.93,83100.0
2008-09-29 10:35:00,37.95,38.01,37.83,37.95,58900.0,37.95,38.01,37.83,37.95,58900.0
2008-09-29 10:40:00,37.95,38.04,37.78,37.8,53400.0,37.95,38.04,37.78,37.8,53400.0
2008-09-29 10:45:00,37.8,38.29,37.8,38.25,49900.0,37.8,38.29,37.8,38.25,49900.0
2008-09-29 10:50:00,38.25,38.32,38.04,38.05,59100.0,38.25,38.32,38.04,38.05,59100.0
2008-09-29 10:55:00,38.03,38.09,37.86,38.08,44600.0,38.03,38.09,37.86,38.08,44600.0
2008-09-29 11:00:00,38.08,38.08,37.82,37.83,45300.0,38.08,38.08,37.82,37.83,45300.0
2008-09-29 11:05:00,37.83,37.88,37.77,37.88,50100.0,37.83,37.88,37.77,37.88,50100.0
2008-09-29 11:10:00,37.87,37.87,37.73,37.77,51700.0,37.87,37.87,37.73,37.77,51700.0
2008-09-29 11:15:00,37.76,37.76,37.66,37.73,47200.0,37.76,37.76,37.66,37.73,47200.0
2008-09-29 11:20:00,37.72,37.81,37.57,37.57,60900.0,37.72,37.81,37.57,37.57,60900.0
2008-09-29 11:25:00,37.56,37.59,37.46,37.5,74300.0,37.56,37.59,37.46,37.5,74300.0
2008-09-29 11:30:00,37.5,37.5,37.37,37.4,64500.0,37.5,37.5,37.37,37.4,64500.0
2008-09-29 11:35:00,37.36,37.39,37.31,37.37,58900.0,37.36,37.39,37.31,37.37,58900.0
2008-09-29 11:40:00,37.38,37.38,37.2,37.21,59600.0,37.38,37.38,37.2,37.21,59600.0
2008-09-29 11:45:00,37.21,37.5,37.18,37.44,83500.0,37.21,37.5,37.18,37.44,83500.0
2008-09-29 11:50:00,37.43,37.5,37.38,37.47,31300.0,37.43,37.5,37.38,37.47,31300.0
2008-09-29 11:55:00,37.47,37.64,37.46,37.54,41300.0,37.47,37.64,37.46,37.54,41300.0
2008-09-29 12:00:00,37.54,37.57,37.48,37.49,35600.0,37.54,37.57,37.48,37.49,35600.0
2008-09-29 12:05:00,37.49,37.66,37.47,37.63,67700.0,37.49,37.66,37.47,37.63,67700.0
2008-09-29 12:10:00,37.61,37.7,37.47,37.48,61400.0,37.61,37.7,37.47,37.48,61400.0
2008-09-29 12:15:00,37.48,37.49,37.29,37.32,59700.0,37.48,37.49,37.29,37.32,59700.0
2008-09-29 12:20:00,37.31,37.44,37.31,37.4,44600.0,37.31,37.44,37.31,37.4,44600.0
2008-09-29 12:25:00,37.4,37.44,37.32,37.44,46800.0,37.4,37.44,37.32,37.44,46800.0
2008-09-29 12:30:00,37.41,37.44,37.29,37.38,72400.0,37.41,37.44,37.29,37.38,72400.0
2008-09-29 12:35:00,37.38,37.5,37.37,37.43,51300.0,37.38,37.5,37.37,37.43,51300.0
2008-09-29 12:40:00,37.44,37.62,37.43,37.53,86500.0,37.44,37.62,37.43,37.53,86500.0
2008-09-29 12:45:00,37.54,37.8,37.54,37.61,130300.0,37.54,37.8,37.54,37.61,130300.0
2008-09-29 12:50:00,37.6,37.67,37.56,37.6,34700.0,37.6,37.67,37.56,37.6,34700.0
2008-09-29 12:55:00,37.59,37.62,37.43,37.56,60000.0,37.59,37.62,37.43,37.56,60000.0
2008-09-29 13:00:00,37.55,37.56,37.38,37.43,52300.0,37.55,37.56,37.38,37.43,52300.0
2008-09-29 13:05:00,37.43,37.46,37.32,37.43,50300.0,37.43,37.46,37.32,37.43,50300.0
2008-09-29 13:10:00,37.44,37.47,37.42,37.45,39200.0,37.44,37.47,37.42,37.45,39200.0
2008-09-29 13:15:00,37.45,37.54,37.43,37.44,50500.0,37.45,37.54,37.43,37.44,50500.0
2008-09-29 13:20:00,37.44,37.45,37.36,37.45,68500.0,37.44,37.45,37.36,37.45,68500.0
2008-09-29 13:25:00,37.45,37.8,37.42,37.8,43600.0,37.45,37.8,37.42,37.8,43600.0
2008-09-29 13:30:00,37.79,37.92,37.69,37.79,117700.0,37.79,37.92,37.69,37.79,117700.0
2008-09-29 13:35:00,37.79,37.79,37.48,37.55,63700.0,37.79,37.79,37.48,37.55,63700.0
2008-09-29 13:40:00,37.55,37.61,36.78,36.8,144300.0,37.55,37.61,36.78,36.8,144300.0
2008-09-29 13:45:00,37.13,37.16,36.0,37.04,144900.0,37.13,37.16,36.0,37.04,144900.0
2008-09-29 13:50:00,37.02,37.63,36.8,37.62,98600.0,37.02,37.63,36.8,37.62,98600.0
2008-09-29 13:55:00,37.32,37.68,37.02,37.04,89400.0,37.32,37.68,37.02,37.04,89400.0
2008-09-29 14:00:00,37.05,37.4,36.96,36.98,80900.0,37.05,37.4,36.96,36.98,80900.0
2008-09-29 14:05:00,36.98,37.22,36.4,36.69,224700.0,36.98,37.22,36.4,36.69,224700.0
2008-09-29 14:10:00,36.71,36.77,36.35,36.58,189300.0,36.71,36.77,36.35,36.58,189300.0
2008-09-29 14:15:00,36.62,36.87,36.51,36.62,257700.0,36.62,36.87,36.51,36.62,257700.0
2008-09-29 14:20:00,36.63,37.42,36.61,37.24,118100.0,36.63,37.42,36.61,37.24,118100.0
2008-09-29 14:25:00,37.24,37.53,37.12,37.19,200500.0,37.24,37.53,37.12,37.19,200500.0
2008-09-29 14:30:00,37.2,37.2,36.73,37.06,106500.0,37.2,37.2,36.73,37.06,106500.0
2008-09-29 14:35:00,37.08,37.24,36.98,37.04,84800.0,37.08,37.24,36.98,37.04,84800.0
2008-09-29 14:40:00,37.04,37.06,36.88,36.91,100000.0,37.04,37.06,36.88,36.91,100000.0
2008-09-29 14:45:00,36.91,37.03,36.8,36.82,77000.0,36.91,37.03,36.8,36.82,77000.0
2008-09-29 14:50:00,36.81,37.08,36.69,36.94,113100.0,36.81,37.08,36.69,36.94,113100.0
2008-09-29 14:55:00,36.93,36.93,36.71,36.81,116800.0,36.93,36.93,36.71,36.81,116800.0
2008-09-29 15:00:00,36.82,36.95,36.72,36.89,92600.0,36.82,36.95,36.72,36.89,92600.0
2008-09-29 15:05:00,36.88,36.89,36.59,36.59,64800.0,36.88,36.89,36.59,36.59,64800.0
2008-09-29 15:10:00,36.6,36.82,36.58,36.7,91200.0,36.6,36.82,36.58,36.7,91200.0
2008-09-29 15:15:00,36.7,36.71,36.5,36.55,53200.0,36.7,36.71,36.5,36.55,53200.0
2008-09-29 15:20:00,36.55,36.6,36.46,36.5,103900.0,36.55,36.6,36.46,36.5,103900.0
2008-09-29 15:25:00,36.5,36.51,36.21,36.21,210300.0,36.5,36.51,36.21,36.21,210300.0
2008-09-29 15:30:00,36.2,36.24,35.98,36.16,200900.0,36.2,36.24,35.98,36.16,200900.0
2008-09-29 15:35:00,36.16,36.55,36.08,36.19,176200.0,36.16,36.55,36.08,36.19,176200.0
2008-09-29 15:40:00,36.2,37.47,36.19,37.46,231500.0,36.2,37.47,36.19,37.46,231500.0
2008-09-29 15:45:00,37.46,37.64,36.83,37.24,307500.0,37.46,37.64,36.83,37.24,307500.0
2008-09-29 15:50:00,37.22,37.29,36.79,36.79,241000.0,37.22,37.29,36.79,36.79,241000.0
2008-09-29 15:55:00,36.79,36.83,36.18,36.18,410900.0,36.79,36.83,36.18,36.18,410900.0
2008-09-30 09:30:00,36.75,37.0,36.49,36.55,537300.0,36.75,37.0,36.49,36.55,537300.0
2008-09-30 09:35:00,36.55,36.82,36.5,36.65,82600.0,36.55,36.82,36.5,36.65,82600.0
2008-09-30 09:40:00,36.66,37.08,36.66,37.0,128200.0,36.66,37.08,36.66,37.0,128200.0
2008-09-30 09:45:00,36.97,37.05,36.55,36.84,145700.0,36.97,37.05,36.55,36.84,145700.0
2008-09-30 09:50:00,36.84,36.94,36.73,36.91,162200.0,36.84,36.94,36.73,36.91,162200.0
2008-09-30 09:55:00,36.86,37.05,36.75,37.0,136500.0,36.86,37.05,36.75,37.0,136500.0
2008-09-30 10:00:00,37.0,37.16,36.88,37.14,361100.0,37.0,37.16,36.88,37.14,361100.0
2008-09-30 10:05:00,37.14,37.19,36.84,36.93,104100.0,37.14,37.19,36.84,36.93,104100.0
2008-09-30 10:10:00,36.91,37.14,36.91,37.12,41300.0,36.91,37.14,36.91,37.12,41300.0
2008-09-30 10:15:00,37.12,37.47,37.1,37.42,70200.0,37.12,37.47,37.1,37.42,70200.0
2008-09-30 10:20:00,37.45,37.49,37.31,37.35,67600.0,37.45,37.49,37.31,37.35,67600.0
2008-09-30 10:25:00,37.36,37.47,37.28,37.29,42800.0,37.36,37.47,37.28,37.29,42800.0
2008-09-30 10:30:00,37.29,37.37,37.21,37.35,32600.0,37.29,37.37,37.21,37.35,32600.0
2008-09-30 10:35:00,37.35,37.47,37.31,37.44,36400.0,37.35,37.47,37.31,37.44,36400.0
2008-09-30 10:40:00,37.45,37.72,37.41,37.62,49600.0,37.45,37.72,37.41,37.62,49600.0
2008-09-30 10:45:00,37.62,37.77,37.62,37.76,66100.0,37.62,37.77,37.62,37.76,66100.0
2008-09-30 10:50:00,37.76,37.76,37.6,37.62,68100.0,37.76,37.76,37.6,37.62,68100.0
2008-09-30 10:55:00,37.61,37.61,37.47,37.56,58800.0,37.61,37.61,37.47,37.56,58800.0
2008-09-30 11:00:00,37.57,37.59,37.46,37.53,72000.0,37.57,37.59,37.46,37.53,72000.0
2008-09-30 11:05:00,37.52,37.66,37.49,37.64,58500.0,37.52,37.66,37.49,37.64,58500.0
2008-09-30 11:10:00,37.64,37.67,37.57,37.65,57500.0,37.64,37.67,37.57,37.65,57500.0
2008-09-30 11:15:00,37.66,37.71,37.65,37.68,113300.0,37.66,37.71,37.65,37.68,113300.0
2008-09-30 11:20:00,37.69,37.71,37.48,37.65,197500.0,37.69,37.71,37.48,37.65,197500.0
2008-09-30 11:25:00,37.6,37.86,37.58,37.86,104100.0,37.6,37.86,37.58,37.86,104100.0
2008-09-30 11:30:00,37.85,37.99,37.76,37.97,180700.0,37.85,37.99,37.76,37.97,180700.0
2008-09-30 11:35:00,37.98,37.99,37.77,37.8,54800.0,37.98,37.99,37.77,37.8,54800.0
2008-09-30 11:40:00,37.81,37.85,37.66,37.73,52100.0,37.81,37.85,37.66,37.73,52100.0
2008-09-30 11:45:00,37.74,37.88,37.73,37.84,91100.0,37.74,37.88,37.73,37.84,91100.0
2008-09-30 11:50:00,37.85,37.89,37.76,37.85,60000.0,37.85,37.89,37.76,37.85,60000.0
2008-09-30 11:55:00,37.84,37.93,37.82,37.85,91800.0,37.84,37.93,37.82,37.85,91800.0
2008-09-30 12:00:00,37.85,37.92,37.66,37.69,52100.0,37.85,37.92,37.66,37.69,52100.0
2008-09-30 12:05:00,37.69,37.72,37.6,37.68,42500.0,37.69,37.72,37.6,37.68,42500.0
2008-09-30 12:10:00,37.69,37.7,37.48,37.51,50300.0,37.69,37.7,37.48,37.51,50300.0
2008-09-30 12:15:00,37.49,37.5,37.4,37.4,49700.0,37.49,37.5,37.4,37.4,49700.0
2008-09-30 12:20:00,37.4,37.42,37.33,37.34,68200.0,37.4,37.42,37.33,37.34,68200.0
2008-09-30 12:25:00,37.34,37.38,37.33,37.38,34100.0,37.34,37.38,37.33,37.38,34100.0
2008-09-30 12:30:00,37.37,37.41,37.37,37.38,63400.0,37.37,37.41,37.37,37.38,63400.0
2008-09-30 12:35:00,37.39,37.4,37.36,37.4,44200.0,37.39,37.4,37.36,37.4,44200.0
2008-09-30 12:40:00,37.4,37.44,37.4,37.44,52300.0,37.4,37.44,37.4,37.44,52300.0
2008-09-30 12:45:00,37.43,37.47,37.41,37.46,90000.0,37.43,37.47,37.41,37.46,90000.0
2008-09-30 12:50:00,37.46,37.46,37.42,37.44,40100.0,37.46,37.46,37.42,37.44,40100.0
2008-09-30 12:55:00,37.43,37.46,37.41,37.46,44300.0,37.43,37.46,37.41,37.46,44300.0
2008-09-30 13:00:00,37.45,37.47,37.33,37.35,48800.0,37.45,37.47,37.33,37.35,48800.0
2008-09-30 13:05:00,37.35,37.42,37.35,37.39,348900.0,37.35,37.42,37.35,37.39,348900.0
2008-09-30 13:10:00,37.38,37.52,37.35,37.45,164300.0,37.38,37.52,37.35,37.45,164300.0
2008-09-30 13:15:00,37.45,37.67,37.42,37.57,64700.0,37.45,37.67,37.42,37.57,64700.0
2008-09-30 13:20:00,37.56,37.56,37.47,37.5,69800.0,37.56,37.56,37.47,37.5,69800.0
2008-09-30 13:25:00,37.49,37.61,37.47,37.6,64800.0,37.49,37.61,37.47,37.6,64800.0
2008-09-30 13:30:00,37.6,37.91,37.59,37.77,67900.0,37.6,37.91,37.59,37.77,67900.0
2008-09-30 13:35:00,37.77,37.93,37.77,37.8,49800.0,37.77,37.93,37.77,37.8,49800.0
2008-09-30 13:40:00,37.8,37.85,37.68,37.73,31600.0,37.8,37.85,37.68,37.73,31600.0
2008-09-30 13:45:00,37.73,37.73,37.64,37.7,52100.0,37.73,37.73,37.64,37.7,52100.0
2008-09-30 13:50:00,37.7,37.73,37.65,37.71,50800.0,37.7,37.73,37.65,37.71,50800.0
2008-09-30 13:55:00,37.71,37.72,37.64,37.7,52500.0,37.71,37.72,37.64,37.7,52500.0
2008-09-30 14:00:00,37.7,37.72,37.66,37.69,52300.0,37.7,37.72,37.66,37.69,52300.0
2008-09-30 14:05:00,37.69,37.83,37.68,37.8,63100.0,37.69,37.83,37.68,37.8,63100.0
2008-09-30 14:10:00,37.79,37.89,37.78,37.84,48000.0,37.79,37.89,37.78,37.84,48000.0
2008-09-30 14:15:00,37.85,37.9,37.81,37.87,37700.0,37.85,37.9,37.81,37.87,37700.0
2008-09-30 14:20:00,37.88,38.02,37.86,38.02,37100.0,37.88,38.02,37.86,38.02,37100.0
2008-09-30 14:25:00,38.02,38.13,37.99,38.13,62900.0,38.02,38.13,37.99,38.13,62900.0
2008-09-30 14:30:00,38.13,38.22,38.12,38.15,123600.0,38.13,38.22,38.12,38.15,123600.0
2008-09-30 14:35:00,38.15,38.41,38.15,38.37,195000.0,38.15,38.41,38.15,38.37,195000.0
2008-09-30 14:40:00,38.37,38.47,38.22,38.43,160500.0,38.37,38.47,38.22,38.43,160500.0
2008-09-30 14:45:00,38.43,38.47,38.31,38.47,78900.0,38.43,38.47,38.31,38.47,78900.0
2008-09-30 14:50:00,38.47,38.7,38.41,38.69,167500.0,38.47,38.7,38.41,38.69,167500.0
2008-09-30 14:55:00,38.69,38.85,38.66,38.72,151700.0,38.69,38.85,38.66,38.72,151700.0
2008-09-30 15:00:00,38.73,38.77,38.67,38.77,131500.0,38.73,38.77,38.67,38.77,131500.0
2008-09-30 15:05:00,38.77,38.96,38.71,38.96,265600.0,38.77,38.96,38.71,38.96,265600.0
2008-09-30 15:10:00,38.95,38.95,38.58,38.58,157400.0,38.95,38.95,38.58,38.58,157400.0
2008-09-30 15:15:00,38.58,38.59,38.47,38.49,164800.0,38.58,38.59,38.47,38.49,164800.0
2008-09-30 15:20:00,38.48,38.8,38.48,38.78,188600.0,38.48,38.8,38.48,38.78,188600.0
2008-09-30 15:25:00,38.79,38.86,38.72,38.83,122200.0,38.79,38.86,38.72,38.83,122200.0
2008-09-30 15:30:00,38.84,38.95,38.77,38.92,208600.0,38.84,38.95,38.77,38.92,208600.0
2008-09-30 15:35:00,38.91,38.92,38.74,38.85,180000.0,38.91,38.92,38.74,38.85,180000.0
2008-09-30 15:40:00,38.85,39.1,38.83,39.08,188900.0,38.85,39.1,38.83,39.08,188900.0
2008-09-30 15:45:00,39.07,39.44,39.05,39.43,306500.0,39.07,39.44,39.05,39.43,306500.0
2008-09-30 15:50:00,39.44,39.53,39.34,39.4,322400.0,39.44,39.53,39.34,39.4,322400.0
2008-09-30 15:55:00,39.41,39.47,39.39,39.47,421600.0,39.41,39.47,39.39,39.47,421600.0
2008-10-01 09:30:00,38.71,39.42,38.71,38.89,218000.0,38.71,39.42,38.71,38.89,218000.0
2008-10-01 09:35:00,38.89,38.9,38.55,38.59,127200.0,38.89,38.9,38.55,38.59,127200.0
2008-10-01 09:40:00,38.58,38.69,38.33,38.69,139100.0,38.58,38.69,38.33,38.69,139100.0
2008-10-01 09:45:00,38.69,38.85,38.64,38.8,103500.0,38.69,38.85,38.64,38.8,103500.0
2008-10-01 09:50:00,38.8,38.85,38.76,38.82,126200.0,38.8,38.85,38.76,38.82,126200.0
2008-10-01 09:55:00,38.8,38.96,38.8,38.93,68100.0,38.8,38.96,38.8,38.93,68100.0
2008-10-01 10:00:00,38.93,38.94,38.59,38.69,179500.0,38.93,38.94,38.59,38.69,179500.0
2008-10-01 10:05:00,38.69,38.76,38.62,38.68,73600.0,38.69,38.76,38.62,38.68,73600.0
2008-10-01 10:10:00,38.7,38.77,38.62,38.77,63800.0,38.7,38.77,38.62,38.77,63800.0
2008-10-01 10:15:00,38.76,38.9,38.64,38.89,97700.0,38.76,38.9,38.64,38.89,97700.0
2008-10-01 10:20:00,38.89,38.95,38.85,38.86,62400.0,38.89,38.95,38.85,38.86,62400.0
2008-10-01 10:25:00,38.87,38.91,38.82,38.87,94200.0,38.87,38.91,38.82,38.87,94200.0
2008-10-01 10:30:00,38.88,38.89,38.65,38.78,73100.0,38.88,38.89,38.65,38.78,73100.0
2008-10-01 10:35:00,38.78,38.87,38.74,38.77,110100.0,38.78,38.87,38.74,38.77,110100.0
2008-10-01 10:40:00,38.77,38.89,38.74,38.78,90000.0,38.77,38.89,38.74,38.78,90000.0
2008-10-01 10:45:00,38.77,38.83,38.49,38.51,97800.0,38.77,38.83,38.49,38.51,97800.0
2008-10-01 10:50:00,38.5,38.62,38.35,38.57,104600.0,38.5,38.62,38.35,38.57,104600.0
2008-10-01 10:55:00,38.57,38.61,38.42,38.43,52200.0,38.57,38.61,38.42,38.43,52200.0
2008-10-01 11:00:00,38.43,38.45,38.17,38.2,120300.0,38.43,38.45,38.17,38.2,120300.0
2008-10-01 11:05:00,38.2,38.3,38.15,38.22,52100.0,38.2,38.3,38.15,38.22,52100.0
2008-10-01 11:10:00,38.22,38.27,38.15,38.19,38400.0,38.22,38.27,38.15,38.19,38400.0
2008-10-01 11:15:00,38.2,38.26,38.16,38.25,44400.0,38.2,38.26,38.16,38.25,44400.0
2008-10-01 11:20:00,38.25,38.3,38.19,38.24,56700.0,38.25,38.3,38.19,38.24,56700.0
2008-10-01 11:25:00,38.24,38.42,38.24,38.29,39100.0,38.24,38.42,38.24,38.29,39100.0
2008-10-01 11:30:00,38.29,38.35,38.25,38.3,24200.0,38.29,38.35,38.25,38.3,24200.0
2008-10-01 11:35:00,38.3,38.47,38.3,38.43,30600.0,38.3,38.47,38.3,38.43,30600.0
2008-10-01 11:40:00,38.42,38.43,38.32,38.33,20400.0,38.42,38.43,38.32,38.33,20400.0
2008-10-01 11:45:00,38.33,38.4,38.24,38.38,29400.0,38.33,38.4,38.24,38.38,29400.0
2008-10-01 11:50:00,38.37,38.44,38.34,38.4,22900.0,38.37,38.44,38.34,38.4,22900.0
2008-10-01 11:55:00,38.4,38.41,38.29,38.29,17000.0,38.4,38.41,38.29,38.29,17000.0
2008-10-01 12:00:00,38.29,38.3,38.2,38.25,34700.0,38.29,38.3,38.2,38.25,34700.0
2008-10-01 12:05:00,38.25,38.25,38.18,38.19,25500.0,38.25,38.25,38.18,38.19,25500.0
2008-10-01 12:10:00,38.19,38.21,38.14,38.2,21800.0,38.19,38.21,38.14,38.2,21800.0
2008-10-01 12:15:00,38.23,38.49,38.23,38.38,56200.0,38.23,38.49,38.23,38.38,56200.0
2008-10-01 12:20:00,38.38,38.39,38.27,38.34,63100.0,38.38,38.39,38.27,38.34,63100.0
2008-10-01 12:25:00,38.32,38.36,38.29,38.31,41900.0,38.32,38.36,38.29,38.31,41900.0
2008-10-01 12:30:00,38.32,38.53,38.31,38.52,93300.0,38.32,38.53,38.31,38.52,93300.0
2008-10-01 12:35:00,38.5,38.54,38.43,38.43,35300.0,38.5,38.54,38.43,38.43,35300.0
2008-10-01 12:40:00,38.45,38.5,38.41,38.48,41200.0,38.45,38.5,38.41,38.48,41200.0
2008-10-01 12:45:00,38.49,38.74,38.45,38.7,142000.0,38.49,38.74,38.45,38.7,142000.0
2008-10-01 12:50:00,38.7,38.77,38.63,38.68,98800.0,38.7,38.77,38.63,38.68,98800.0
2008-10-01 12:55:00,38.7,38.71,38.58,38.61,58800.0,38.7,38.71,38.58,38.61,58800.0
2008-10-01 13:00:00,38.62,38.64,38.41,38.45,27700.0,38.62,38.64,38.41,38.45,27700.0
2008-10-01 13:05:00,38.43,38.43,38.3,38.4,48500.0,38.43,38.43,38.3,38.4,48500.0
2008-10-01 13:10:00,38.41,38.48,38.32,38.32,28700.0,38.41,38.48,38.32,38.32,28700.0
2008-10-01 13:15:00,38.34,38.4,38.3,38.33,23900.0,38.34,38.4,38.3,38.33,23900.0
2008-10-01 13:20:00,38.32,38.36,38.28,38.29,31200.0,38.32,38.36,38.28,38.29,31200.0
2008-10-01 13:25:00,38.31,38.33,38.17,38.2,43400.0,38.31,38.33,38.17,38.2,43400.0
2008-10-01 13:30:00,38.21,38.22,37.98,38.01,117500.0,38.21,38.22,37.98,38.01,117500.0
2008-10-01 13:35:00,38.01,38.06,38.0,38.03,34500.0,38.01,38.06,38.0,38.03,34500.0
2008-10-01 13:40:00,38.03,38.38,37.91,38.21,105200.0,38.03,38.38,37.91,38.21,105200.0
2008-10-01 13:45:00,38.21,38.4,38.02,38.18,149300.0,38.21,38.4,38.02,38.18,149300.0
2008-10-01 13:50:00,38.18,38.4,38.09,38.23,77400.0,38.18,38.4,38.09,38.23,77400.0
2008-10-01 13:55:00,38.17,38.3,38.1,38.25,84600.0,38.17,38.3,38.1,38.25,84600.0
2008-10-01 14:00:00,38.25,38.27,38.09,38.11,52800.0,38.25,38.27,38.09,38.11,52800.0
2008-10-01 14:05:00,38.12,38.4,38.12,38.27,62600.0,38.12,38.4,38.12,38.27,62600.0
2008-10-01 14:10:00,38.29,38.36,38.19,38.33,22900.0,38.29,38.36,38.19,38.33,22900.0
2008-10-01 14:15:00,38.31,38.47,38.31,38.41,37800.0,38.31,38.47,38.31,38.41,37800.0
2008-10-01 14:20:00,38.42,38.5,38.35,38.46,56300.0,38.42,38.5,38.35,38.46,56300.0
2008-10-01 14:25:00,38.45,38.54,38.4,38.5,38600.0,38.45,38.54,38.4,38.5,38600.0
2008-10-01 14:30:00,38.49,38.52,38.37,38.41,32500.0,38.49,38.52,38.37,38.41,32500.0
2008-10-01 14:35:00,38.4,38.51,38.35,38.5,43500.0,38.4,38.51,38.35,38.5,43500.0
2008-10-01 14:40:00,38.52,38.56,38.42,38.48,55900.0,38.52,38.56,38.42,38.48,55900.0
2008-10-01 14:45:00,38.48,38.59,38.42,38.56,74400.0,38.48,38.59,38.42,38.56,74400.0
2008-10-01 14:50:00,38.56,38.57,38.46,38.52,90800.0,38.56,38.57,38.46,38.52,90800.0
2008-10-01 14:55:00,38.52,38.53,38.25,38.35,76600.0,38.52,38.53,38.25,38.35,76600.0
2008-10-01 15:00:00,38.33,38.36,38.19,38.23,52700.0,38.33,38.36,38.19,38.23,52700.0
2008-10-01 15:05:00,38.23,38.36,38.19,38.28,41900.0,38.23,38.36,38.19,38.28,41900.0
2008-10-01 15:10:00,38.27,38.4,38.19,38.22,61100.0,38.27,38.4,38.19,38.22,61100.0
2008-10-01 15:15:00,38.21,38.21,38.06,38.09,61100.0,38.21,38.21,38.06,38.09,61100.0
2008-10-01 15:20:00,38.1,38.12,38.05,38.11,34400.0,38.1,38.12,38.05,38.11,34400.0
2008-10-01 15:25:00,38.11,38.19,38.06,38.07,79200.0,38.11,38.19,38.06,38.07,79200.0
2008-10-01 15:30:00,38.07,38.15,38.06,38.13,82700.0,38.07,38.15,38.06,38.13,82700.0
2008-10-01 15:35:00,38.13,38.17,37.99,38.06,121500.0,38.13,38.17,37.99,38.06,121500.0
2008-10-01 15:40:00,38.06,38.2,38.03,38.18,67000.0,38.06,38.2,38.03,38.18,67000.0
2008-10-01 15:45:00,38.18,38.2,38.01,38.03,132400.0,38.18,38.2,38.01,38.03,132400.0
2008-10-01 15:50:00,38.03,38.09,38.01,38.08,138800.0,38.03,38.09,38.01,38.08,138800.0
2008-10-01 15:55:00,38.07,38.18,38.07,38.12,211000.0,38.07,38.18,38.07,38.12,211000.0
2008-10-02 09:30:00,37.88,37.9,37.23,37.4,239100.0,37.88,37.9,37.23,37.4,239100.0
2008-10-02 09:35:00,37.44,37.5,36.9,36.9,104200.0,37.44,37.5,36.9,36.9,104200.0
2008-10-02 09:40:00,36.93,37.35,36.78,36.88,105100.0,36.93,37.35,36.78,36.88,105100.0
2008-10-02 09:45:00,36.85,36.88,36.77,36.84,71900.0,36.85,36.88,36.77,36.84,71900.0
2008-10-02 09:50:00,36.84,36.91,36.54,36.54,142900.0,36.84,36.91,36.54,36.54,142900.0
2008-10-02 09:55:00,36.57,36.59,36.09,36.09,158400.0,36.57,36.59,36.09,36.09,158400.0
2008-10-02 10:00:00,36.07,36.15,35.9,35.94,167000.0,36.07,36.15,35.9,35.94,167000.0
2008-10-02 10:05:00,35.94,35.95,35.38,35.54,245600.0,35.94,35.95,35.38,35.54,245600.0
2008-10-02 10:10:00,35.54,35.75,35.53,35.74,232100.0,35.54,35.75,35.53,35.74,232100.0
2008-10-02 10:15:00,35.75,36.03,35.73,36.01,136000.0,35.75,36.03,35.73,36.01,136000.0
2008-10-02 10:20:00,36.01,36.03,35.65,35.67,218200.0,36.01,36.03,35.65,35.67,218200.0
2008-10-02 10:25:00,35.66,35.7,35.54,35.69,102400.0,35.66,35.7,35.54,35.69,102400.0
2008-10-02 10:30:00,35.69,36.03,35.69,36.03,93400.0,35.69,36.03,35.69,36.03,93400.0
2008-10-02 10:35:00,36.03,36.2,36.01,36.13,69800.0,36.03,36.2,36.01,36.13,69800.0
2008-10-02 10:40:00,36.12,36.14,35.89,35.9,97800.0,36.12,36.14,35.89,35.9,97800.0
2008-10-02 10:45:00,35.89,36.0,35.69,35.73,124500.0,35.89,36.0,35.69,35.73,124500.0
2008-10-02 10:50:00,35.73,36.01,35.72,35.85,125900.0,35.73,36.01,35.72,35.85,125900.0
2008-10-02 10:55:00,35.88,36.06,35.87,36.04,25900.0,35.88,36.06,35.87,36.04,25900.0
2008-10-02 11:00:00,36.03,36.12,36.01,36.03,38700.0,36.03,36.12,36.01,36.03,38700.0
2008-10-02 11:05:00,36.02,36.05,35.64,35.74,102600.0,36.02,36.05,35.64,35.74,102600.0
2008-10-02 11:10:00,35.74,35.87,35.69,35.83,50800.0,35.74,35.87,35.69,35.83,50800.0
2008-10-02 11:15:00,35.83,35.85,35.77,35.85,59800.0,35.83,35.85,35.77,35.85,59800.0
2008-10-02 11:20:00,35.84,35.85,35.8,35.85,31200.0,35.84,35.85,35.8,35.85,31200.0
2008-10-02 11:25:00,35.84,36.0,35.83,35.94,223200.0,35.84,36.0,35.83,35.94,223200.0
2008-10-02 11:30:00,35.93,36.05,35.83,36.04,77500.0,35.93,36.05,35.83,36.04,77500.0
2008-10-02 11:35:00,36.03,36.14,36.0,36.12,65900.0,36.03,36.14,36.0,36.12,65900.0
2008-10-02 11:40:00,36.11,36.32,36.08,36.28,118500.0,36.11,36.32,36.08,36.28,118500.0
2008-10-02 11:45:00,36.28,36.47,36.28,36.42,106300.0,36.28,36.47,36.28,36.42,106300.0
2008-10-02 11:50:00,36.42,36.45,36.25,36.26,52800.0,36.42,36.45,36.25,36.26,52800.0
2008-10-02 11:55:00,36.26,36.34,36.19,36.31,30800.0,36.26,36.34,36.19,36.31,30800.0
2008-10-02 12:00:00,36.29,36.58,36.29,36.35,130200.0,36.29,36.58,36.29,36.35,130200.0
2008-10-02 12:05:00,36.34,36.35,36.17,36.17,42300.0,36.34,36.35,36.17,36.17,42300.0
2008-10-02 12:10:00,36.16,36.17,35.97,36.03,42600.0,36.16,36.17,35.97,36.03,42600.0
2008-10-02 12:15:00,36.03,36.06,36.0,36.03,51600.0,36.03,36.06,36.0,36.03,51600.0
2008-10-02 12:20:00,36.03,36.04,35.97,35.99,83800.0,36.03,36.04,35.97,35.99,83800.0
2008-10-02 12:25:00,35.99,36.01,35.88,35.94,58700.0,35.99,36.01,35.88,35.94,58700.0
2008-10-02 12:30:00,35.93,35.96,35.86,35.87,66700.0,35.93,35.96,35.86,35.87,66700.0
2008-10-02 12:35:00,35.87,35.92,35.84,35.85,75000.0,35.87,35.92,35.84,35.85,75000.0
2008-10-02 12:40:00,35.85,35.93,35.83,35.9,71800.0,35.85,35.93,35.83,35.9,71800.0
2008-10-02 12:45:00,35.9,35.98,35.89,35.98,41400.0,35.9,35.98,35.89,35.98,41400.0
2008-10-02 12:50:00,35.99,36.08,35.95,36.03,72400.0,35.99,36.08,35.95,36.03,72400.0
2008-10-02 12:55:00,36.03,36.04,35.87,35.95,100400.0,36.03,36.04,35.87,35.95,100400.0
2008-10-02 13:00:00,35.97,35.99,35.9,35.96,34300.0,35.97,35.99,35.9,35.96,34300.0
2008-10-02 13:05:00,35.95,35.97,35.7,35.7,140600.0,35.95,35.97,35.7,35.7,140600.0
2008-10-02 13:10:00,35.69,35.79,35.54,35.79,94400.0,35.69,35.79,35.54,35.79,94400.0
2008-10-02 13:15:00,35.78,35.81,35.59,35.69,119300.0,35.78,35.81,35.59,35.69,119300.0
2008-10-02 13:20:00,35.69,35.72,35.53,35.53,54300.0,35.69,35.72,35.53,35.53,54300.0
2008-10-02 13:25:00,35.53,35.68,35.51,35.67,65600.0,35.53,35.68,35.51,35.67,65600.0
2008-10-02 13:30:00,35.67,35.75,35.67,35.75,57500.0,35.67,35.75,35.67,35.75,57500.0
2008-10-02 13:35:00,35.74,35.74,35.68,35.72,46800.0,35.74,35.74,35.68,35.72,46800.0
2008-10-02 13:40:00,35.71,35.9,35.69,35.9,93600.0,35.71,35.9,35.69,35.9,93600.0
2008-10-02 13:45:00,35.9,36.05,35.89,36.0,107200.0,35.9,36.05,35.89,36.0,107200.0
2008-10-02 13:50:00,36.0,36.01,35.74,35.8,92200.0,36.0,36.01,35.74,35.8,92200.0
2008-10-02 13:55:00,35.79,35.99,35.79,35.96,68700.0,35.79,35.99,35.79,35.96,68700.0
2008-10-02 14:00:00,35.96,36.0,35.91,35.91,68600.0,35.96,36.0,35.91,35.91,68600.0
2008-10-02 14:05:00,35.91,36.02,35.91,36.0,57200.0,35.91,36.02,35.91,36.0,57200.0
2008-10-02 14:10:00,36.0,36.05,35.95,35.99,73800.0,36.0,36.05,35.95,35.99,73800.0
2008-10-02 14:15:00,36.0,36.01,35.85,35.86,61200.0,36.0,36.01,35.85,35.86,61200.0
2008-10-02 14:20:00,35.86,35.9,35.81,35.82,72600.0,35.86,35.9,35.81,35.82,72600.0
2008-10-02 14:25:00,35.83,35.86,35.7,35.82,114400.0,35.83,35.86,35.7,35.82,114400.0
2008-10-02 14:30:00,35.81,35.89,35.62,35.64,90900.0,35.81,35.89,35.62,35.64,90900.0
2008-10-02 14:35:00,35.64,35.76,35.57,35.73,110800.0,35.64,35.76,35.57,35.73,110800.0
2008-10-02 14:40:00,35.72,35.77,35.6,35.63,72500.0,35.72,35.77,35.6,35.63,72500.0
2008-10-02 14:45:00,35.63,35.81,35.63,35.78,88100.0,35.63,35.81,35.63,35.78,88100.0
2008-10-02 14:50:00,35.78,35.79,35.7,35.7,68400.0,35.78,35.79,35.7,35.7,68400.0
2008-10-02 14:55:00,35.69,35.85,35.69,35.77,124900.0,35.69,35.85,35.69,35.77,124900.0
2008-10-02 15:00:00,35.78,35.79,35.55,35.7,103600.0,35.78,35.79,35.55,35.7,103600.0
2008-10-02 15:05:00,35.7,35.76,35.62,35.62,78500.0,35.7,35.76,35.62,35.62,78500.0
2008-10-02 15:10:00,35.63,35.71,35.59,35.67,88300.0,35.63,35.71,35.59,35.67,88300.0
2008-10-02 15:15:00,35.67,35.67,35.51,35.55,124200.0,35.67,35.67,35.51,35.55,124200.0
2008-10-02 15:20:00,35.54,35.58,35.45,35.56,118200.0,35.54,35.58,35.45,35.56,118200.0
2008-10-02 15:25:00,35.56,35.62,35.51,35.55,114300.0,35.56,35.62,35.51,35.55,114300.0
2008-10-02 15:30:00,35.56,35.64,35.46,35.57,226200.0,35.56,35.64,35.46,35.57,226200.0
2008-10-02 15:35:00,35.57,35.6,35.41,35.41,140000.0,35.57,35.6,35.41,35.41,140000.0
2008-10-02 15:40:00,35.4,35.45,35.35,35.42,230800.0,35.4,35.45,35.35,35.42,230800.0
2008-10-02 15:45:00,35.42,35.43,35.23,35.24,203100.0,35.42,35.43,35.23,35.24,203100.0
2008-10-02 15:50:00,35.24,35.29,35.11,35.28,296400.0,35.24,35.29,35.11,35.28,296400.0
2008-10-02 15:55:00,35.28,35.37,35.22,35.22,403300.0,35.28,35.37,35.22,35.22,403300.0
2008-10-03 09:30:00,34.84,34.95,34.67,34.92,250600.0,34.84,34.95,34.67,34.92,250600.0
2008-10-03 09:35:00,34.92,35.22,34.87,35.15,198200.0,34.92,35.22,34.87,35.15,198200.0
2008-10-03 09:40:00,35.15,35.48,35.14,35.22,405700.0,35.15,35.48,35.14,35.22,405700.0
2008-10-03 09:45:00,35.23,35.32,35.03,35.26,140400.0,35.23,35.32,35.03,35.26,140400.0
2008-10-03 09:50:00,35.26,35.55,35.22,35.5,189400.0,35.26,35.55,35.22,35.5,189400.0
2008-10-03 09:55:00,35.5,35.55,35.05,35.1,117400.0,35.5,35.55,35.05,35.1,117400.0
2008-10-03 10:00:00,35.1,35.25,35.0,35.09,154000.0,35.1,35.25,35.0,35.09,154000.0
2008-10-03 10:05:00,35.1,35.25,35.0,35.08,96000.0,35.1,35.25,35.0,35.08,96000.0
2008-10-03 10:10:00,35.08,35.15,35.02,35.06,222900.0,35.08,35.15,35.02,35.06,222900.0
2008-10-03 10:15:00,35.08,35.15,35.02,35.09,113200.0,35.08,35.15,35.02,35.09,113200.0
2008-10-03 10:20:00,35.08,35.16,35.03,35.1,122300.0,35.08,35.16,35.03,35.1,122300.0
2008-10-03 10:25:00,35.1,35.39,35.1,35.3,97600.0,35.1,35.39,35.1,35.3,97600.0
2008-10-03 10:30:00,35.29,35.59,35.27,35.58,78700.0,35.29,35.59,35.27,35.58,78700.0
2008-10-03 10:35:00,35.59,35.65,35.51,35.53,57900.0,35.59,35.65,35.51,35.53,57900.0
2008-10-03 10:40:00,35.52,35.53,35.45,35.52,101300.0,35.52,35.53,35.45,35.52,101300.0
2008-10-03 10:45:00,35.52,35.7,35.52,35.69,91800.0,35.52,35.7,35.52,35.69,91800.0
2008-10-03 10:50:00,35.69,35.99,35.69,35.97,114400.0,35.69,35.99,35.69,35.97,114400.0
2008-10-03 10:55:00,35.97,35.99,35.87,35.92,55100.0,35.97,35.99,35.87,35.92,55100.0
2008-10-03 11:00:00,35.92,36.14,35.91,36.05,277400.0,35.92,36.14,35.91,36.05,277400.0
2008-10-03 11:05:00,36.06,36.17,36.05,36.15,142500.0,36.06,36.17,36.05,36.15,142500.0
2008-10-03 11:10:00,36.13,36.19,35.98,35.99,106300.0,36.13,36.19,35.98,35.99,106300.0
2008-10-03 11:15:00,35.99,36.14,35.98,36.1,72500.0,35.99,36.14,35.98,36.1,72500.0
2008-10-03 11:20:00,36.1,36.16,36.08,36.08,49400.0,36.1,36.16,36.08,36.08,49400.0
2008-10-03 11:25:00,36.08,36.08,35.97,35.99,78100.0,36.08,36.08,35.97,35.99,78100.0
2008-10-03 11:30:00,36.0,36.06,35.97,36.0,90300.0,36.0,36.06,35.97,36.0,90300.0
2008-10-03 11:35:00,36.0,36.02,35.96,35.97,99300.0,36.0,36.02,35.96,35.97,99300.0
2008-10-03 11:40:00,35.98,36.0,35.95,35.96,59500.0,35.98,36.0,35.95,35.96,59500.0
2008-10-03 11:45:00,35.96,35.99,35.85,35.85,51300.0,35.96,35.99,35.85,35.85,51300.0
2008-10-03 11:50:00,35.85,35.89,35.7,35.71,85000.0,35.85,35.89,35.7,35.71,85000.0
2008-10-03 11:55:00,35.72,36.05,35.7,36.02,119400.0,35.72,36.05,35.7,36.02,119400.0
2008-10-03 12:00:00,36.02,36.05,35.96,36.0,128600.0,36.02,36.05,35.96,36.0,128600.0
2008-10-03 12:05:00,35.99,36.0,35.81,35.83,37800.0,35.99,36.0,35.81,35.83,37800.0
2008-10-03 12:10:00,35.85,35.88,35.79,35.87,36100.0,35.85,35.88,35.79,35.87,36100.0
2008-10-03 12:15:00,35.88,35.93,35.75,35.75,56300.0,35.88,35.93,35.75,35.75,56300.0
2008-10-03 12:20:00,35.75,35.77,35.56,35.66,69300.0,35.75,35.77,35.56,35.66,69300.0
2008-10-03 12:25:00,35.66,35.87,35.66,35.87,92800.0,35.66,35.87,35.66,35.87,92800.0
2008-10-03 12:30:00,35.86,35.92,35.78,35.84,100200.0,35.86,35.92,35.78,35.84,100200.0
2008-10-03 12:35:00,35.85,35.9,35.81,35.89,59000.0,35.85,35.9,35.81,35.89,59000.0
2008-10-03 12:40:00,35.89,35.9,35.84,35.89,68600.0,35.89,35.9,35.84,35.89,68600.0
2008-10-03 12:45:00,35.9,35.9,35.7,35.81,53000.0,35.9,35.9,35.7,35.81,53000.0
2008-10-03 12:50:00,35.81,35.89,35.75,35.88,68000.0,35.81,35.89,35.75,35.88,68000.0
2008-10-03 12:55:00,35.88,35.96,35.84,35.95,97800.0,35.88,35.96,35.84,35.95,97800.0
2008-10-03 13:00:00,35.95,35.96,35.77,35.9,48600.0,35.95,35.96,35.77,35.9,48600.0
2008-10-03 13:05:00,35.89,36.07,35.88,35.98,178400.0,35.89,36.07,35.88,35.98,178400.0
2008-10-03 13:10:00,35.98,35.98,35.6,35.74,97600.0,35.98,35.98,35.6,35.74,97600.0
2008-10-03 13:15:00,35.74,35.96,35.65,35.89,106400.0,35.74,35.96,35.65,35.89,106400.0
2008-10-03 13:20:00,35.89,36.04,35.58,35.71,124200.0,35.89,36.04,35.58,35.71,124200.0
2008-10-03 13:25:00,35.69,35.81,35.24,35.35,141600.0,35.69,35.81,35.24,35.35,141600.0
2008-10-03 13:30:00,35.34,35.4,34.95,35.04,249100.0,35.34,35.4,34.95,35.04,249100.0
2008-10-03 13:35:00,35.05,35.32,34.99,35.22,169200.0,35.05,35.32,34.99,35.22,169200.0
2008-10-03 13:40:00,35.22,35.22,34.6,34.64,291200.0,35.22,35.22,34.6,34.64,291200.0
2008-10-03 13:45:00,34.64,35.0,34.62,34.99,201200.0,34.64,35.0,34.62,34.99,201200.0
2008-10-03 13:50:00,35.0,35.19,34.95,35.0,211600.0,35.0,35.19,34.95,35.0,211600.0
2008-10-03 13:55:00,35.0,35.33,35.0,35.08,97000.0,35.0,35.33,35.0,35.08,97000.0
2008-10-03 14:00:00,35.08,35.16,34.92,35.09,85000.0,35.08,35.16,34.92,35.09,85000.0
2008-10-03 14:05:00,35.1,35.28,35.02,35.23,140100.0,35.1,35.28,35.02,35.23,140100.0
2008-10-03 14:10:00,35.26,35.46,35.23,35.45,92300.0,35.26,35.46,35.23,35.45,92300.0
2008-10-03 14:15:00,35.43,35.45,35.05,35.13,58500.0,35.43,35.45,35.05,35.13,58500.0
2008-10-03 14:20:00,35.15,35.15,34.96,35.1,91600.0,35.15,35.15,34.96,35.1,91600.0
2008-10-03 14:25:00,35.1,35.1,34.65,34.69,151900.0,35.1,35.1,34.65,34.69,151900.0
2008-10-03 14:30:00,34.68,34.79,34.18,34.52,184400.0,34.68,34.79,34.18,34.52,184400.0
2008-10-03 14:35:00,34.53,34.94,34.53,34.78,74800.0,34.53,34.94,34.53,34.78,74800.0
2008-10-03 14:40:00,34.79,35.01,34.73,34.83,63500.0,34.79,35.01,34.73,34.83,63500.0
2008-10-03 14:45:00,34.83,34.84,34.54,34.82,76300.0,34.83,34.84,34.54,34.82,76300.0
2008-10-03 14:50:00,34.83,35.01,34.76,34.88,84400.0,34.83,35.01,34.76,34.88,84400.0
2008-10-03 14:55:00,34.88,34.94,34.69,34.93,145100.0,34.88,34.94,34.69,34.93,145100.0
2008-10-03 15:00:00,34.92,34.92,34.52,34.7,193200.0,34.92,34.92,34.52,34.7,193200.0
2008-10-03 15:05:00,34.69,34.82,34.5,34.59,144600.0,34.69,34.82,34.5,34.59,144600.0
2008-10-03 15:10:00,34.58,34.59,34.37,34.47,144000.0,34.58,34.59,34.37,34.47,144000.0
2008-10-03 15:15:00,34.46,34.48,34.21,34.28,166100.0,34.46,34.48,34.21,34.28,166100.0
2008-10-03 15:20:00,34.28,34.32,34.19,34.2,149700.0,34.28,34.32,34.19,34.2,149700.0
2008-10-03 15:25:00,34.19,34.29,34.0,34.15,180600.0,34.19,34.29,34.0,34.15,180600.0
2008-10-03 15:30:00,34.15,34.4,34.15,34.33,180300.0,34.15,34.4,34.15,34.33,180300.0
2008-10-03 15:35:00,34.32,34.39,34.12,34.16,179300.0,34.32,34.39,34.12,34.16,179300.0
2008-10-03 15:40:00,34.16,34.16,33.82,33.84,238600.0,34.16,34.16,33.82,33.84,238600.0
2008-10-03 15:45:00,33.84,34.0,33.77,33.8,310600.0,33.84,34.0,33.77,33.8,310600.0
2008-10-03 15:50:00,33.8,33.9,33.59,33.6,350300.0,33.8,33.9,33.59,33.6,350300.0
2008-10-03 15:55:00,33.6,33.86,33.59,33.7,383100.0,33.6,33.86,33.59,33.7,383100.0
2008-10-06 09:30:00,31.63,33.33,31.62,32.61,592200.0,31.63,33.33,31.62,32.61,592200.0
2008-10-06 09:35:00,32.6,33.12,32.6,32.98,422400.0,32.6,33.12,32.6,32.98,422400.0
2008-10-06 09:40:00,32.97,33.45,32.51,32.58,572700.0,32.97,33.45,32.51,32.58,572700.0
2008-10-06 09:45:00,32.57,33.0,32.41,32.63,201200.0,32.57,33.0,32.41,32.63,201200.0
2008-10-06 09:50:00,32.66,32.81,32.63,32.76,108100.0,32.66,32.81,32.63,32.76,108100.0
2008-10-06 09:55:00,32.76,32.76,32.21,32.44,125400.0,32.76,32.76,32.21,32.44,125400.0
2008-10-06 10:00:00,32.45,32.61,32.24,32.38,97400.0,32.45,32.61,32.24,32.38,97400.0
2008-10-06 10:05:00,32.37,32.51,32.21,32.25,200800.0,32.37,32.51,32.21,32.25,200800.0
2008-10-06 10:10:00,32.25,32.35,32.05,32.13,263000.0,32.25,32.35,32.05,32.13,263000.0
2008-10-06 10:15:00,32.14,32.25,31.91,32.0,197800.0,32.14,32.25,31.91,32.0,197800.0
2008-10-06 10:20:00,32.0,32.1,31.95,32.08,261400.0,32.0,32.1,31.95,32.08,261400.0
2008-10-06 10:25:00,32.09,32.42,31.84,31.84,262300.0,32.09,32.42,31.84,31.84,262300.0
2008-10-06 10:30:00,31.84,32.01,31.72,32.0,169200.0,31.84,32.01,31.72,32.0,169200.0
2008-10-06 10:35:00,32.0,32.0,31.68,31.68,126000.0,32.0,32.0,31.68,31.68,126000.0
2008-10-06 10:40:00,31.68,31.73,31.1,31.1,191100.0,31.68,31.73,31.1,31.1,191100.0
2008-10-06 10:45:00,31.12,31.5,31.02,31.24,161200.0,31.12,31.5,31.02,31.24,161200.0
2008-10-06 10:50:00,31.25,31.25,30.76,31.18,374200.0,31.25,31.25,30.76,31.18,374200.0
2008-10-06 10:55:00,31.18,31.26,31.04,31.25,191900.0,31.18,31.26,31.04,31.25,191900.0
2008-10-06 11:00:00,31.25,31.52,31.1,31.52,164400.0,31.25,31.52,31.1,31.52,164400.0
2008-10-06 11:05:00,31.53,31.8,31.41,31.8,87200.0,31.53,31.8,31.41,31.8,87200.0
2008-10-06 11:10:00,31.8,31.89,31.57,31.6,88900.0,31.8,31.89,31.57,31.6,88900.0
2008-10-06 11:15:00,31.58,31.92,31.47,31.9,109400.0,31.58,31.92,31.47,31.9,109400.0
2008-10-06 11:20:00,31.9,31.98,31.7,31.85,141600.0,31.9,31.98,31.7,31.85,141600.0
2008-10-06 11:25:00,31.85,32.12,31.77,31.79,137100.0,31.85,32.12,31.77,31.79,137100.0
2008-10-06 11:30:00,31.78,31.78,31.53,31.72,95800.0,31.78,31.78,31.53,31.72,95800.0
2008-10-06 11:35:00,31.73,31.97,31.7,31.93,121900.0,31.73,31.97,31.7,31.93,121900.0
2008-10-06 11:40:00,31.92,32.05,31.86,31.97,125200.0,31.92,32.05,31.86,31.97,125200.0
2008-10-06 11:45:00,31.98,32.08,31.7,31.75,252000.0,31.98,32.08,31.7,31.75,252000.0
2008-10-06 11:50:00,31.74,31.86,31.41,31.48,152700.0,31.74,31.86,31.41,31.48,152700.0
2008-10-06 11:55:00,31.48,31.6,31.45,31.54,81400.0,31.48,31.6,31.45,31.54,81400.0
2008-10-06 12:00:00,31.52,31.68,31.47,31.53,66000.0,31.52,31.68,31.47,31.53,66000.0
2008-10-06 12:05:00,31.53,31.63,31.53,31.6,66000.0,31.53,31.63,31.53,31.6,66000.0
2008-10-06 12:10:00,31.61,31.63,31.49,31.57,111800.0,31.61,31.63,31.49,31.57,111800.0
2008-10-06 12:15:00,31.57,31.61,31.39,31.49,75800.0,31.57,31.61,31.39,31.49,75800.0
2008-10-06 12:20:00,31.5,31.51,31.45,31.45,79900.0,31.5,31.51,31.45,31.45,79900.0
2008-10-06 12:25:00,31.45,31.45,31.31,31.31,121100.0,31.45,31.45,31.31,31.31,121100.0
2008-10-06 12:30:00,31.3,31.45,31.3,31.44,84700.0,31.3,31.45,31.3,31.44,84700.0
2008-10-06 12:35:00,31.45,31.45,31.21,31.24,205300.0,31.45,31.45,31.21,31.24,205300.0
2008-10-06 12:40:00,31.22,31.26,31.16,31.2,104200.0,31.22,31.26,31.16,31.2,104200.0
2008-10-06 12:45:00,31.2,31.2,31.03,31.05,100700.0,31.2,31.2,31.03,31.05,100700.0
2008-10-06 12:50:00,31.05,31.06,30.8,30.94,168900.0,31.05,31.06,30.8,30.94,168900.0
2008-10-06 12:55:00,30.94,30.96,30.84,30.9,83700.0,30.94,30.96,30.84,30.9,83700.0
2008-10-06 13:00:00,30.9,30.97,30.72,30.97,101100.0,30.9,30.97,30.72,30.97,101100.0
2008-10-06 13:05:00,30.97,31.1,30.96,30.96,101200.0,30.97,31.1,30.96,30.96,101200.0
2008-10-06 13:10:00,30.99,31.03,30.87,30.88,75100.0,30.99,31.03,30.87,30.88,75100.0
2008-10-06 13:15:00,30.87,31.02,30.86,30.99,121300.0,30.87,31.02,30.86,30.99,121300.0
2008-10-06 13:20:00,31.0,31.26,30.99,31.23,87500.0,31.0,31.26,30.99,31.23,87500.0
2008-10-06 13:25:00,31.22,31.25,30.92,31.0,108500.0,31.22,31.25,30.92,31.0,108500.0
2008-10-06 13:30:00,31.0,31.01,30.86,30.94,80000.0,31.0,31.01,30.86,30.94,80000.0
2008-10-06 13:35:00,30.93,30.95,30.81,30.89,62100.0,30.93,30.95,30.81,30.89,62100.0
2008-10-06 13:40:00,30.89,31.0,30.79,30.98,59600.0,30.89,31.0,30.79,30.98,59600.0
2008-10-06 13:45:00,30.97,30.97,30.5,30.52,99800.0,30.97,30.97,30.5,30.52,99800.0
2008-10-06 13:50:00,30.52,30.82,30.5,30.76,160400.0,30.52,30.82,30.5,30.76,160400.0
2008-10-06 13:55:00,30.77,30.88,30.7,30.75,137800.0,30.77,30.88,30.7,30.75,137800.0
2008-10-06 14:00:00,30.76,30.76,30.4,30.43,164100.0,30.76,30.76,30.4,30.43,164100.0
2008-10-06 14:05:00,30.43,30.52,30.36,30.36,195700.0,30.43,30.52,30.36,30.36,195700.0
2008-10-06 14:10:00,30.39,30.41,30.05,30.05,292500.0,30.39,30.41,30.05,30.05,292500.0
2008-10-06 14:15:00,30.06,30.1,29.85,29.86,223200.0,30.06,30.1,29.85,29.86,223200.0
2008-10-06 14:20:00,29.87,29.89,29.57,29.59,182700.0,29.87,29.89,29.57,29.59,182700.0
2008-10-06 14:25:00,29.59,29.78,29.5,29.75,233900.0,29.59,29.78,29.5,29.75,233900.0
2008-10-06 14:30:00,29.75,29.8,29.58,29.64,190300.0,29.75,29.8,29.58,29.64,190300.0
2008-10-06 14:35:00,29.65,29.83,29.52,29.72,271100.0,29.65,29.83,29.52,29.72,271100.0
2008-10-06 14:40:00,29.72,29.77,29.48,29.54,256000.0,29.72,29.77,29.48,29.54,256000.0
2008-10-06 14:45:00,29.51,29.72,29.44,29.56,177000.0,29.51,29.72,29.44,29.56,177000.0
2008-10-06 14:50:00,29.54,29.71,29.41,29.7,186400.0,29.54,29.71,29.41,29.7,186400.0
2008-10-06 14:55:00,29.7,29.94,29.58,29.81,272500.0,29.7,29.94,29.58,29.81,272500.0
2008-10-06 15:00:00,29.8,29.96,29.8,29.93,347400.0,29.8,29.96,29.8,29.93,347400.0
2008-10-06 15:05:00,29.92,30.24,29.89,30.23,532800.0,29.92,30.24,29.89,30.23,532800.0
2008-10-06 15:10:00,30.23,30.54,30.16,30.3,364100.0,30.23,30.54,30.16,30.3,364100.0
2008-10-06 15:15:00,30.3,30.56,29.94,30.49,254600.0,30.3,30.56,29.94,30.49,254600.0
2008-10-06 15:20:00,30.49,30.7,30.42,30.49,315500.0,30.49,30.7,30.42,30.49,315500.0
2008-10-06 15:25:00,30.5,30.88,30.45,30.85,334500.0,30.5,30.88,30.45,30.85,334500.0
2008-10-06 15:30:00,30.85,30.89,30.36,30.51,419900.0,30.85,30.89,30.36,30.51,419900.0
2008-10-06 15:35:00,30.51,30.66,30.03,30.12,426900.0,30.51,30.66,30.03,30.12,426900.0
2008-10-06 15:40:00,30.13,30.8,30.03,30.55,372300.0,30.13,30.8,30.03,30.55,372300.0
2008-10-06 15:45:00,30.55,30.72,30.1,30.67,364200.0,30.55,30.72,30.1,30.67,364200.0
2008-10-06 15:50:00,30.67,30.8,30.47,30.78,453100.0,30.67,30.8,30.47,30.78,453100.0
2008-10-06 15:55:00,30.75,30.87,30.66,30.67,511300.0,30.75,30.87,30.66,30.67,511300.0
2008-10-07 09:30:00,31.16,31.69,31.11,31.54,416600.0,31.16,31.69,31.11,31.54,416600.0
2008-10-07 09:35:00,31.49,31.52,30.92,31.41,194200.0,31.49,31.52,30.92,31.41,194200.0
2008-10-07 09:40:00,31.41,31.55,31.28,31.39,201300.0,31.41,31.55,31.28,31.39,201300.0
2008-10-07 09:45:00,31.39,31.68,31.14,31.45,239800.0,31.39,31.68,31.14,31.45,239800.0
2008-10-07 09:50:00,31.45,31.6,31.35,31.4,183900.0,31.45,31.6,31.35,31.4,183900.0
2008-10-07 09:55:00,31.4,31.4,31.06,31.19,203400.0,31.4,31.4,31.06,31.19,203400.0
2008-10-07 10:00:00,31.2,31.44,30.91,31.06,130800.0,31.2,31.44,30.91,31.06,130800.0
2008-10-07 10:05:00,31.08,31.25,30.94,31.2,111800.0,31.08,31.25,30.94,31.2,111800.0
2008-10-07 10:10:00,31.19,31.32,30.99,31.17,112300.0,31.19,31.32,30.99,31.17,112300.0
2008-10-07 10:15:00,31.16,31.34,31.08,31.18,92200.0,31.16,31.34,31.08,31.18,92200.0
2008-10-07 10:20:00,31.19,31.22,30.97,31.2,99100.0,31.19,31.22,30.97,31.2,99100.0
2008-10-07 10:25:00,31.22,31.54,31.21,31.5,143400.0,31.22,31.54,31.21,31.5,143400.0
2008-10-07 10:30:00,31.5,31.51,31.35,31.44,73700.0,31.5,31.51,31.35,31.44,73700.0
2008-10-07 10:35:00,31.44,31.5,31.36,31.49,88300.0,31.44,31.5,31.36,31.49,88300.0
2008-10-07 10:40:00,31.49,31.5,31.12,31.24,86700.0,31.49,31.5,31.12,31.24,86700.0
2008-10-07 10:45:00,31.24,31.39,31.22,31.32,50600.0,31.24,31.39,31.22,31.32,50600.0
2008-10-07 10:50:00,31.29,31.45,31.15,31.45,69600.0,31.29,31.45,31.15,31.45,69600.0
2008-10-07 10:55:00,31.45,31.47,31.13,31.22,78700.0,31.45,31.47,31.13,31.22,78700.0
2008-10-07 11:00:00,31.22,31.29,31.14,31.23,48800.0,31.22,31.29,31.14,31.23,48800.0
2008-10-07 11:05:00,31.26,31.31,31.12,31.31,48600.0,31.26,31.31,31.12,31.31,48600.0
2008-10-07 11:10:00,31.28,31.34,31.17,31.26,69500.0,31.28,31.34,31.17,31.26,69500.0
2008-10-07 11:15:00,31.28,31.32,31.21,31.31,45000.0,31.28,31.32,31.21,31.31,45000.0
2008-10-07 11:20:00,31.31,31.32,30.92,31.0,135600.0,31.31,31.32,30.92,31.0,135600.0
2008-10-07 11:25:00,31.02,31.28,31.0,31.13,75100.0,31.02,31.28,31.0,31.13,75100.0
2008-10-07 11:30:00,31.13,31.33,31.04,31.06,71800.0,31.13,31.33,31.04,31.06,71800.0
2008-10-07 11:35:00,31.06,31.28,31.06,31.2,40700.0,31.06,31.28,31.06,31.2,40700.0
2008-10-07 11:40:00,31.2,31.27,31.09,31.26,80300.0,31.2,31.27,31.09,31.26,80300.0
2008-10-07 11:45:00,31.27,31.5,31.25,31.43,64600.0,31.27,31.5,31.25,31.43,64600.0
2008-10-07 11:50:00,31.41,31.47,31.31,31.4,81900.0,31.41,31.47,31.31,31.4,81900.0
2008-10-07 11:55:00,31.39,31.41,31.12,31.15,140500.0,31.39,31.41,31.12,31.15,140500.0
2008-10-07 12:00:00,31.14,31.17,30.84,30.9,157800.0,31.14,31.17,30.84,30.9,157800.0
2008-10-07 12:05:00,30.9,30.95,30.84,30.95,69900.0,30.9,30.95,30.84,30.95,69900.0
2008-10-07 12:10:00,30.95,31.05,30.89,30.92,66200.0,30.95,31.05,30.89,30.92,66200.0
2008-10-07 12:15:00,30.93,31.1,30.93,31.04,56600.0,30.93,31.1,30.93,31.04,56600.0
2008-10-07 12:20:00,31.06,31.13,30.93,31.03,77700.0,31.06,31.13,30.93,31.03,77700.0
2008-10-07 12:25:00,31.02,31.02,30.61,30.74,80200.0,31.02,31.02,30.61,30.74,80200.0
2008-10-07 12:30:00,30.74,30.91,30.7,30.77,52800.0,30.74,30.91,30.7,30.77,52800.0
2008-10-07 12:35:00,30.77,30.79,30.51,30.72,73400.0,30.77,30.79,30.51,30.72,73400.0
2008-10-07 12:40:00,30.73,30.81,30.54,30.59,98100.0,30.73,30.81,30.54,30.59,98100.0
2008-10-07 12:45:00,30.59,30.63,30.39,30.46,130400.0,30.59,30.63,30.39,30.46,130400.0
2008-10-07 12:50:00,30.46,30.53,30.43,30.49,79800.0,30.46,30.53,30.43,30.49,79800.0
2008-10-07 12:55:00,30.49,30.6,30.47,30.55,81000.0,30.49,30.6,30.47,30.55,81000.0
2008-10-07 13:00:00,30.54,30.67,30.52,30.6,42700.0,30.54,30.67,30.52,30.6,42700.0
2008-10-07 13:05:00,30.6,30.91,30.57,30.85,107600.0,30.6,30.91,30.57,30.85,107600.0
2008-10-07 13:10:00,30.85,30.99,30.82,30.86,84400.0,30.85,30.99,30.82,30.86,84400.0
2008-10-07 13:15:00,30.86,30.87,30.52,30.56,89400.0,30.86,30.87,30.52,30.56,89400.0
2008-10-07 13:20:00,30.57,30.6,30.33,30.47,110100.0,30.57,30.6,30.33,30.47,110100.0
2008-10-07 13:25:00,30.49,30.49,30.21,30.33,163200.0,30.49,30.49,30.21,30.33,163200.0
2008-10-07 13:30:00,30.32,30.47,30.28,30.36,89200.0,30.32,30.47,30.28,30.36,89200.0
2008-10-07 13:35:00,30.37,30.6,30.28,30.58,102300.0,30.37,30.6,30.28,30.58,102300.0
2008-10-07 13:40:00,30.58,30.58,30.26,30.26,88800.0,30.58,30.58,30.26,30.26,88800.0
2008-10-07 13:45:00,30.25,30.39,30.1,30.12,95800.0,30.25,30.39,30.1,30.12,95800.0
2008-10-07 13:50:00,30.12,30.2,29.86,29.99,142200.0,30.12,30.2,29.86,29.99,142200.0
2008-10-07 13:55:00,30.01,30.03,29.66,29.73,144000.0,30.01,30.03,29.66,29.73,144000.0
2008-10-07 14:00:00,29.71,30.13,29.7,29.85,106600.0,29.71,30.13,29.7,29.85,106600.0
2008-10-07 14:05:00,29.86,30.03,29.7,30.0,120300.0,29.86,30.03,29.7,30.0,120300.0
2008-10-07 14:10:00,29.98,30.04,29.79,30.02,209600.0,29.98,30.04,29.79,30.02,209600.0
2008-10-07 14:15:00,30.01,30.39,29.89,30.09,350500.0,30.01,30.39,29.89,30.09,350500.0
2008-10-07 14:20:00,30.09,30.4,29.96,30.05,281300.0,30.09,30.4,29.96,30.05,281300.0
2008-10-07 14:25:00,30.06,30.15,29.89,30.09,127300.0,30.06,30.15,29.89,30.09,127300.0
2008-10-07 14:30:00,30.09,30.46,30.02,30.1,117500.0,30.09,30.46,30.02,30.1,117500.0
2008-10-07 14:35:00,30.11,30.31,30.0,30.14,85600.0,30.11,30.31,30.0,30.14,85600.0
2008-10-07 14:40:00,30.14,30.33,29.95,30.05,88800.0,30.14,30.33,29.95,30.05,88800.0
2008-10-07 14:45:00,30.06,30.17,29.81,30.05,85000.0,30.06,30.17,29.81,30.05,85000.0
2008-10-07 14:50:00,30.05,30.1,29.83,29.91,100500.0,30.05,30.1,29.83,29.91,100500.0
2008-10-07 14:55:00,29.91,29.92,29.76,29.86,152000.0,29.91,29.92,29.76,29.86,152000.0
2008-10-07 15:00:00,29.85,29.91,29.69,29.73,128600.0,29.85,29.91,29.69,29.73,128600.0
2008-10-07 15:05:00,29.73,29.85,29.59,29.83,153100.0,29.73,29.85,29.59,29.83,153100.0
2008-10-07 15:10:00,29.83,30.02,29.81,29.9,144400.0,29.83,30.02,29.81,29.9,144400.0
2008-10-07 15:15:00,29.88,30.01,29.49,29.56,205300.0,29.88,30.01,29.49,29.56,205300.0
2008-10-07 15:20:00,29.56,29.71,29.41,29.46,181300.0,29.56,29.71,29.41,29.46,181300.0
2008-10-07 15:25:00,29.45,29.66,29.42,29.64,177300.0,29.45,29.66,29.42,29.64,177300.0
2008-10-07 15:30:00,29.66,29.81,29.53,29.63,150600.0,29.66,29.81,29.53,29.63,150600.0
2008-10-07 15:35:00,29.61,29.67,29.18,29.22,318600.0,29.61,29.67,29.18,29.22,318600.0
2008-10-07 15:40:00,29.22,29.23,28.93,29.1,341400.0,29.22,29.23,28.93,29.1,341400.0
2008-10-07 15:45:00,29.1,29.16,28.86,28.92,273500.0,29.1,29.16,28.86,28.92,273500.0
2008-10-07 15:50:00,28.9,29.06,28.78,28.9,317300.0,28.9,29.06,28.78,28.9,317300.0
2008-10-07 15:55:00,28.89,28.9,28.69,28.75,471700.0,28.89,28.9,28.69,28.75,471700.0
2008-10-08 09:30:00,28.88,29.74,28.8,29.01,281500.0,28.88,29.74,28.8,29.01,281500.0
2008-10-08 09:35:00,29.0,29.1,28.44,28.83,283100.0,29.0,29.1,28.44,28.83,283100.0
2008-10-08 09:40:00,28.82,29.11,28.75,28.81,194100.0,28.82,29.11,28.75,28.81,194100.0
2008-10-08 09:45:00,28.8,28.89,28.43,28.86,149600.0,28.8,28.89,28.43,28.86,149600.0
2008-10-08 09:50:00,28.87,29.52,28.73,29.4,307900.0,28.87,29.52,28.73,29.4,307900.0
2008-10-08 09:55:00,29.38,29.61,29.07,29.4,254300.0,29.38,29.61,29.07,29.4,254300.0
2008-10-08 10:00:00,29.4,29.88,29.36,29.83,200000.0,29.4,29.88,29.36,29.83,200000.0
2008-10-08 10:05:00,29.8,29.87,29.45,29.84,197100.0,29.8,29.87,29.45,29.84,197100.0
2008-10-08 10:10:00,29.84,29.96,29.65,29.78,327100.0,29.84,29.96,29.65,29.78,327100.0
2008-10-08 10:15:00,29.77,29.82,29.51,29.8,352500.0,29.77,29.82,29.51,29.8,352500.0
2008-10-08 10:20:00,29.76,29.83,29.05,29.36,283400.0,29.76,29.83,29.05,29.36,283400.0
2008-10-08 10:25:00,29.36,29.4,28.86,29.08,146100.0,29.36,29.4,28.86,29.08,146100.0
2008-10-08 10:30:00,29.08,29.45,29.02,29.2,195300.0,29.08,29.45,29.02,29.2,195300.0
2008-10-08 10:35:00,29.18,29.3,28.83,29.07,198200.0,29.18,29.3,28.83,29.07,198200.0
2008-10-08 10:40:00,29.11,29.2,28.79,28.81,170900.0,29.11,29.2,28.79,28.81,170900.0
2008-10-08 10:45:00,28.81,29.09,28.71,28.77,172000.0,28.81,29.09,28.71,28.77,172000.0
2008-10-08 10:50:00,28.77,28.96,28.59,28.92,269000.0,28.77,28.96,28.59,28.92,269000.0
2008-10-08 10:55:00,28.92,29.23,28.79,29.16,113600.0,28.92,29.23,28.79,29.16,113600.0
2008-10-08 11:00:00,29.13,29.22,28.91,29.17,171500.0,29.13,29.22,28.91,29.17,171500.0
2008-10-08 11:05:00,29.15,29.29,28.88,29.05,156900.0,29.15,29.29,28.88,29.05,156900.0
2008-10-08 11:10:00,29.04,29.35,28.98,29.29,97600.0,29.04,29.35,28.98,29.29,97600.0
2008-10-08 11:15:00,29.3,29.51,29.26,29.51,139700.0,29.3,29.51,29.26,29.51,139700.0
2008-10-08 11:20:00,29.51,29.84,29.49,29.77,112200.0,29.51,29.84,29.49,29.77,112200.0
2008-10-08 11:25:00,29.77,30.0,29.68,29.72,106500.0,29.77,30.0,29.68,29.72,106500.0
2008-10-08 11:30:00,29.72,29.91,29.55,29.58,65300.0,29.72,29.91,29.55,29.58,65300.0
2008-10-08 11:35:00,29.55,29.62,29.26,29.52,67000.0,29.55,29.62,29.26,29.52,67000.0
2008-10-08 11:40:00,29.52,29.54,29.02,29.08,100600.0,29.52,29.54,29.02,29.08,100600.0
2008-10-08 11:45:00,29.12,29.5,29.05,29.38,97000.0,29.12,29.5,29.05,29.38,97000.0
2008-10-08 11:50:00,29.4,29.49,29.26,29.45,71900.0,29.4,29.49,29.26,29.45,71900.0
2008-10-08 11:55:00,29.45,29.72,29.0,29.64,110600.0,29.45,29.72,29.0,29.64,110600.0
2008-10-08 12:00:00,29.65,29.68,29.03,29.1,93900.0,29.65,29.68,29.03,29.1,93900.0
2008-10-08 12:05:00,29.1,29.18,28.58,29.02,162200.0,29.1,29.18,28.58,29.02,162200.0
2008-10-08 12:10:00,28.99,29.16,28.93,29.02,73800.0,28.99,29.16,28.93,29.02,73800.0
2008-10-08 12:15:00,29.02,29.21,28.95,29.07,79400.0,29.02,29.21,28.95,29.07,79400.0
2008-10-08 12:20:00,29.08,29.31,28.84,28.9,78900.0,29.08,29.31,28.84,28.9,78900.0
2008-10-08 12:25:00,28.9,29.22,28.9,29.0,91300.0,28.9,29.22,28.9,29.0,91300.0
2008-10-08 12:30:00,29.01,29.06,28.83,28.85,62600.0,29.01,29.06,28.83,28.85,62600.0
2008-10-08 12:35:00,28.85,29.3,28.82,29.05,97500.0,28.85,29.3,28.82,29.05,97500.0
2008-10-08 12:40:00,29.05,29.5,29.04,29.15,108400.0,29.05,29.5,29.04,29.15,108400.0
2008-10-08 12:45:00,29.15,29.52,29.13,29.18,178300.0,29.15,29.52,29.13,29.18,178300.0
2008-10-08 12:50:00,29.18,29.4,29.16,29.29,97000.0,29.18,29.4,29.16,29.29,97000.0
2008-10-08 12:55:00,29.27,29.49,29.2,29.42,90900.0,29.27,29.49,29.2,29.42,90900.0
2008-10-08 13:00:00,29.43,29.88,29.43,29.81,147800.0,29.43,29.88,29.43,29.81,147800.0
2008-10-08 13:05:00,29.81,29.96,29.6,29.93,146600.0,29.81,29.96,29.6,29.93,146600.0
2008-10-08 13:10:00,29.91,30.21,29.84,30.18,176400.0,29.91,30.21,29.84,30.18,176400.0
2008-10-08 13:15:00,30.19,30.31,30.02,30.23,171200.0,30.19,30.31,30.02,30.23,171200.0
2008-10-08 13:20:00,30.25,30.27,29.98,30.02,148800.0,30.25,30.27,29.98,30.02,148800.0
2008-10-08 13:25:00,30.03,30.04,29.72,29.75,131300.0,30.03,30.04,29.72,29.75,131300.0
2008-10-08 13:30:00,29.73,30.03,29.64,29.98,129400.0,29.73,30.03,29.64,29.98,129400.0
2008-10-08 13:35:00,29.98,30.38,29.96,30.09,168300.0,29.98,30.38,29.96,30.09,168300.0
2008-10-08 13:40:00,30.09,30.59,30.06,30.56,138000.0,30.09,30.59,30.06,30.56,138000.0
2008-10-08 13:45:00,30.57,30.57,30.1,30.27,137500.0,30.57,30.57,30.1,30.27,137500.0
2008-10-08 13:50:00,30.26,30.57,30.19,30.51,149600.0,30.26,30.57,30.19,30.51,149600.0
2008-10-08 13:55:00,30.51,30.65,30.48,30.5,134100.0,30.51,30.65,30.48,30.5,134100.0
2008-10-08 14:00:00,30.49,30.73,30.37,30.72,126500.0,30.49,30.73,30.37,30.72,126500.0
2008-10-08 14:05:00,30.72,30.8,30.32,30.56,207400.0,30.72,30.8,30.32,30.56,207400.0
2008-10-08 14:10:00,30.57,30.86,30.37,30.61,146400.0,30.57,30.86,30.37,30.61,146400.0
2008-10-08 14:15:00,30.63,30.78,30.61,30.75,105000.0,30.63,30.78,30.61,30.75,105000.0
2008-10-08 14:20:00,30.74,30.91,30.63,30.85,252100.0,30.74,30.91,30.63,30.85,252100.0
2008-10-08 14:25:00,30.86,30.93,30.72,30.76,196800.0,30.86,30.93,30.72,30.76,196800.0
2008-10-08 14:30:00,30.74,30.94,30.73,30.82,161500.0,30.74,30.94,30.73,30.82,161500.0
2008-10-08 14:35:00,30.82,30.83,30.49,30.61,143400.0,30.82,30.83,30.49,30.61,143400.0
2008-10-08 14:40:00,30.63,30.71,30.37,30.51,162000.0,30.63,30.71,30.37,30.51,162000.0
2008-10-08 14:45:00,30.53,30.54,30.37,30.48,119900.0,30.53,30.54,30.37,30.48,119900.0
2008-10-08 14:50:00,30.48,30.61,30.42,30.53,125700.0,30.48,30.61,30.42,30.53,125700.0
2008-10-08 14:55:00,30.56,30.74,30.47,30.6,116800.0,30.56,30.74,30.47,30.6,116800.0
2008-10-08 15:00:00,30.59,30.71,30.43,30.61,149300.0,30.59,30.71,30.43,30.61,149300.0
2008-10-08 15:05:00,30.6,30.89,30.54,30.84,154600.0,30.6,30.89,30.54,30.84,154600.0
2008-10-08 15:10:00,30.79,30.87,30.62,30.63,119600.0,30.79,30.87,30.62,30.63,119600.0
2008-10-08 15:15:00,30.62,30.86,30.62,30.84,139000.0,30.62,30.86,30.62,30.84,139000.0
2008-10-08 15:20:00,30.84,30.99,30.77,30.93,144300.0,30.84,30.99,30.77,30.93,144300.0
2008-10-08 15:25:00,30.93,31.07,30.88,30.97,202900.0,30.93,31.07,30.88,30.97,202900.0
2008-10-08 15:30:00,30.96,31.18,30.95,30.99,299900.0,30.96,31.18,30.95,30.99,299900.0
2008-10-08 15:35:00,30.99,31.19,30.78,30.88,386300.0,30.99,31.19,30.78,30.88,386300.0
2008-10-08 15:40:00,30.88,30.96,30.58,30.86,241000.0,30.88,30.96,30.58,30.86,241000.0
2008-10-08 15:45:00,30.87,30.88,30.67,30.8,342000.0,30.87,30.88,30.67,30.8,342000.0
2008-10-08 15:50:00,30.81,30.81,30.31,30.36,386300.0,30.81,30.81,30.31,30.36,386300.0
2008-10-08 15:55:00,30.36,30.44,30.0,30.0,431200.0,30.36,30.44,30.0,30.0,431200.0
2008-10-09 09:30:00,31.02,31.27,29.88,30.18,423600.0,31.02,31.27,29.88,30.18,423600.0
2008-10-09 09:35:00,30.16,30.38,29.76,30.18,196000.0,30.16,30.38,29.76,30.18,196000.0
2008-10-09 09:40:00,30.22,31.03,30.2,30.65,163900.0,30.22,31.03,30.2,30.65,163900.0
2008-10-09 09:45:00,30.67,30.8,30.22,30.26,155000.0,30.67,30.8,30.22,30.26,155000.0
2008-10-09 09:50:00,30.3,30.38,30.21,30.3,235700.0,30.3,30.38,30.21,30.3,235700.0
2008-10-09 09:55:00,30.3,30.3,29.87,30.04,253100.0,30.3,30.3,29.87,30.04,253100.0
2008-10-09 10:00:00,30.04,30.08,29.79,29.97,231600.0,30.04,30.08,29.79,29.97,231600.0
2008-10-09 10:05:00,29.95,30.28,29.95,30.27,144900.0,29.95,30.28,29.95,30.27,144900.0
2008-10-09 10:10:00,30.28,30.43,30.04,30.05,78500.0,30.28,30.43,30.04,30.05,78500.0
2008-10-09 10:15:00,30.06,30.4,30.06,30.22,71200.0,30.06,30.4,30.06,30.22,71200.0
2008-10-09 10:20:00,30.22,30.23,30.01,30.02,82400.0,30.22,30.23,30.01,30.02,82400.0
2008-10-09 10:25:00,30.03,30.2,29.81,29.84,114900.0,30.03,30.2,29.81,29.84,114900.0
2008-10-09 10:30:00,29.84,30.03,29.74,30.0,122300.0,29.84,30.03,29.74,30.0,122300.0
2008-10-09 10:35:00,29.99,30.2,29.91,30.06,72600.0,29.99,30.2,29.91,30.06,72600.0
2008-10-09 10:40:00,30.06,30.23,29.78,29.88,119200.0,30.06,30.23,29.78,29.88,119200.0
2008-10-09 10:45:00,29.88,30.19,29.75,30.06,97800.0,29.88,30.19,29.75,30.06,97800.0
2008-10-09 10:50:00,30.06,30.11,29.81,29.89,124800.0,30.06,30.11,29.81,29.89,124800.0
2008-10-09 10:55:00,29.89,30.16,29.78,30.05,104100.0,29.89,30.16,29.78,30.05,104100.0
2008-10-09 11:00:00,30.07,30.19,29.71,29.77,99000.0,30.07,30.19,29.71,29.77,99000.0
2008-10-09 11:05:00,29.75,29.99,29.64,29.96,140500.0,29.75,29.99,29.64,29.96,140500.0
2008-10-09 11:10:00,29.97,30.23,29.88,30.19,105300.0,29.97,30.23,29.88,30.19,105300.0
2008-10-09 11:15:00,30.2,30.35,30.1,30.35,91700.0,30.2,30.35,30.1,30.35,91700.0
2008-10-09 11:20:00,30.33,30.38,30.12,30.16,103700.0,30.33,30.38,30.12,30.16,103700.0
2008-10-09 11:25:00,30.14,30.25,30.03,30.25,76700.0,30.14,30.25,30.03,30.25,76700.0
2008-10-09 11:30:00,30.24,30.31,30.09,30.2,116500.0,30.24,30.31,30.09,30.2,116500.0
2008-10-09 11:35:00,30.18,30.51,30.12,30.39,99300.0,30.18,30.51,30.12,30.39,99300.0
2008-10-09 11:40:00,30.39,30.53,29.9,30.4,110400.0,30.39,30.53,29.9,30.4,110400.0
2008-10-09 11:45:00,30.38,30.49,30.24,30.24,127100.0,30.38,30.49,30.24,30.24,127100.0
2008-10-09 11:50:00,30.25,30.37,30.15,30.18,104000.0,30.25,30.37,30.15,30.18,104000.0
2008-10-09 11:55:00,30.19,30.32,30.09,30.12,75700.0,30.19,30.32,30.09,30.12,75700.0
2008-10-09 12:00:00,30.13,30.2,29.99,30.12,70700.0,30.13,30.2,29.99,30.12,70700.0
2008-10-09 12:05:00,30.11,30.2,30.05,30.16,116200.0,30.11,30.2,30.05,30.16,116200.0
2008-10-09 12:10:00,30.14,30.28,30.05,30.05,87000.0,30.14,30.28,30.05,30.05,87000.0
2008-10-09 12:15:00,30.06,30.38,30.06,30.27,86700.0,30.06,30.38,30.06,30.27,86700.0
2008-10-09 12:20:00,30.26,30.32,30.11,30.32,73100.0,30.26,30.32,30.11,30.32,73100.0
2008-10-09 12:25:00,30.32,30.32,30.07,30.09,35900.0,30.32,30.32,30.07,30.09,35900.0
2008-10-09 12:30:00,30.1,30.15,30.05,30.1,40300.0,30.1,30.15,30.05,30.1,40300.0
2008-10-09 12:35:00,30.11,30.17,30.07,30.11,51200.0,30.11,30.17,30.07,30.11,51200.0
2008-10-09 12:40:00,30.11,30.16,29.96,30.1,61500.0,30.11,30.16,29.96,30.1,61500.0
2008-10-09 12:45:00,30.1,30.15,29.93,29.96,98100.0,30.1,30.15,29.93,29.96,98100.0
2008-10-09 12:50:00,29.98,30.05,29.92,29.95,104200.0,29.98,30.05,29.92,29.95,104200.0
2008-10-09 12:55:00,29.96,30.08,29.91,30.04,76900.0,29.96,30.08,29.91,30.04,76900.0
2008-10-09 13:00:00,30.06,30.21,30.06,30.14,48300.0,30.06,30.21,30.06,30.14,48300.0
2008-10-09 13:05:00,30.13,30.16,30.06,30.09,50700.0,30.13,30.16,30.06,30.09,50700.0
2008-10-09 13:10:00,30.13,30.45,30.11,30.24,68600.0,30.13,30.45,30.11,30.24,68600.0
2008-10-09 13:15:00,30.23,30.36,30.22,30.23,44100.0,30.23,30.36,30.22,30.23,44100.0
2008-10-09 13:20:00,30.23,30.23,30.09,30.13,44300.0,30.23,30.23,30.09,30.13,44300.0
2008-10-09 13:25:00,30.14,30.48,30.05,30.32,109300.0,30.14,30.48,30.05,30.32,109300.0
2008-10-09 13:30:00,30.33,30.5,30.25,30.3,81700.0,30.33,30.5,30.25,30.3,81700.0
2008-10-09 13:35:00,30.3,30.39,30.09,30.14,117600.0,30.3,30.39,30.09,30.14,117600.0
2008-10-09 13:40:00,30.15,30.3,30.15,30.28,51200.0,30.15,30.3,30.15,30.28,51200.0
2008-10-09 13:45:00,30.27,30.29,30.1,30.2,65400.0,30.27,30.29,30.1,30.2,65400.0
2008-10-09 13:50:00,30.21,30.26,29.99,30.09,102200.0,30.21,30.26,29.99,30.09,102200.0
2008-10-09 13:55:00,30.09,30.26,30.02,30.16,114100.0,30.09,30.26,30.02,30.16,114100.0
2008-10-09 14:00:00,30.15,30.3,30.1,30.11,60300.0,30.15,30.3,30.1,30.11,60300.0
2008-10-09 14:05:00,30.12,30.26,30.1,30.24,48400.0,30.12,30.26,30.1,30.24,48400.0
2008-10-09 14:10:00,30.24,30.27,30.02,30.09,66400.0,30.24,30.27,30.02,30.09,66400.0
2008-10-09 14:15:00,30.09,30.22,30.0,30.08,92500.0,30.09,30.22,30.0,30.08,92500.0
2008-10-09 14:20:00,30.08,30.16,29.96,30.14,77600.0,30.08,30.16,29.96,30.14,77600.0
2008-10-09 14:25:00,30.14,30.2,30.05,30.08,60800.0,30.14,30.2,30.05,30.08,60800.0
2008-10-09 14:30:00,30.07,30.2,30.03,30.05,71700.0,30.07,30.2,30.03,30.05,71700.0
2008-10-09 14:35:00,30.05,30.14,29.99,30.05,107800.0,30.05,30.14,29.99,30.05,107800.0
2008-10-09 14:40:00,30.05,30.22,30.0,30.08,143400.0,30.05,30.22,30.0,30.08,143400.0
2008-10-09 14:45:00,30.08,30.11,30.0,30.07,132500.0,30.08,30.11,30.0,30.07,132500.0
2008-10-09 14:50:00,30.07,30.11,29.93,29.95,149900.0,30.07,30.11,29.93,29.95,149900.0
2008-10-09 14:55:00,29.94,30.1,29.8,29.83,124400.0,29.94,30.1,29.8,29.83,124400.0
2008-10-09 15:00:00,29.84,29.87,29.48,29.52,171100.0,29.84,29.87,29.48,29.52,171100.0
2008-10-09 15:05:00,29.55,29.98,29.54,29.93,128600.0,29.55,29.98,29.54,29.93,128600.0
2008-10-09 15:10:00,29.91,29.93,29.37,29.49,221400.0,29.91,29.93,29.37,29.49,221400.0
2008-10-09 15:15:00,29.5,29.61,29.28,29.33,162700.0,29.5,29.61,29.28,29.33,162700.0
2008-10-09 15:20:00,29.32,29.51,29.19,29.48,257100.0,29.32,29.51,29.19,29.48,257100.0
2008-10-09 15:25:00,29.48,29.48,29.21,29.24,167800.0,29.48,29.48,29.21,29.24,167800.0
2008-10-09 15:30:00,29.23,29.36,29.13,29.21,217600.0,29.23,29.36,29.13,29.21,217600.0
2008-10-09 15:35:00,29.22,29.23,28.97,29.04,234700.0,29.22,29.23,28.97,29.04,234700.0
2008-10-09 15:40:00,29.04,29.09,28.48,28.63,315300.0,29.04,29.09,28.48,28.63,315300.0
2008-10-09 15:45:00,28.62,28.68,28.0,28.11,236200.0,28.62,28.68,28.0,28.11,236200.0
2008-10-09 15:50:00,28.11,28.25,27.71,28.25,312200.0,28.11,28.25,27.71,28.25,312200.0
2008-10-09 15:55:00,28.25,28.72,27.9,27.9,527500.0,28.25,28.72,27.9,27.9,527500.0
2008-10-10 09:30:00,26.22,28.6,26.22,26.64,284600.0,26.22,28.6,26.22,26.64,284600.0
2008-10-10 09:35:00,26.66,27.4,25.99,27.29,204100.0,26.66,27.4,25.99,27.29,204100.0
2008-10-10 09:40:00,27.3,27.73,26.93,27.54,167900.0,27.3,27.73,26.93,27.54,167900.0
2008-10-10 09:45:00,27.49,27.69,26.74,26.82,315000.0,27.49,27.69,26.74,26.82,315000.0
2008-10-10 09:50:00,26.84,27.18,25.96,27.16,244800.0,26.84,27.18,25.96,27.16,244800.0
2008-10-10 09:55:00,27.17,27.3,26.63,26.82,194900.0,27.17,27.3,26.63,26.82,194900.0
2008-10-10 10:00:00,26.82,27.17,26.73,26.93,139200.0,26.82,27.17,26.73,26.93,139200.0
2008-10-10 10:05:00,26.92,27.72,26.87,27.49,207500.0,26.92,27.72,26.87,27.49,207500.0
2008-10-10 10:10:00,27.47,27.7,27.11,27.42,197300.0,27.47,27.7,27.11,27.42,197300.0
2008-10-10 10:15:00,27.42,27.55,27.04,27.48,172400.0,27.42,27.55,27.04,27.48,172400.0
2008-10-10 10:20:00,27.47,27.85,27.27,27.45,148700.0,27.47,27.85,27.27,27.45,148700.0
2008-10-10 10:25:00,27.44,27.74,27.16,27.29,121300.0,27.44,27.74,27.16,27.29,121300.0
2008-10-10 10:30:00,27.29,27.56,27.25,27.25,190100.0,27.29,27.56,27.25,27.25,190100.0
2008-10-10 10:35:00,27.25,27.41,27.02,27.14,186800.0,27.25,27.41,27.02,27.14,186800.0
2008-10-10 10:40:00,27.11,27.13,26.52,26.88,234300.0,27.11,27.13,26.52,26.88,234300.0
2008-10-10 10:45:00,26.89,27.44,26.66,27.07,146200.0,26.89,27.44,26.66,27.07,146200.0
2008-10-10 10:50:00,27.07,27.08,26.68,26.84,121200.0,27.07,27.08,26.68,26.84,121200.0
2008-10-10 10:55:00,26.86,27.06,26.61,26.78,110300.0,26.86,27.06,26.61,26.78,110300.0
2008-10-10 11:00:00,26.79,27.23,26.77,26.9,91900.0,26.79,27.23,26.77,26.9,91900.0
2008-10-10 11:05:00,26.88,27.11,26.45,26.57,108400.0,26.88,27.11,26.45,26.57,108400.0
2008-10-10 11:10:00,26.55,26.87,26.16,26.82,154700.0,26.55,26.87,26.16,26.82,154700.0
2008-10-10 11:15:00,26.84,26.95,26.33,26.37,118100.0,26.84,26.95,26.33,26.37,118100.0
2008-10-10 11:20:00,26.37,26.59,26.12,26.21,73300.0,26.37,26.59,26.12,26.21,73300.0
2008-10-10 11:25:00,26.21,26.27,25.98,26.15,106800.0,26.21,26.27,25.98,26.15,106800.0
2008-10-10 11:30:00,26.15,26.25,25.94,26.0,100500.0,26.15,26.25,25.94,26.0,100500.0
2008-10-10 11:35:00,26.04,26.39,26.03,26.27,87700.0,26.04,26.39,26.03,26.27,87700.0
2008-10-10 11:40:00,26.26,26.39,26.12,26.12,55600.0,26.26,26.39,26.12,26.12,55600.0
2008-10-10 11:45:00,26.1,26.23,25.94,25.98,102200.0,26.1,26.23,25.94,25.98,102200.0
2008-10-10 11:50:00,25.97,26.21,25.8,25.85,137500.0,25.97,26.21,25.8,25.85,137500.0
2008-10-10 11:55:00,25.86,26.15,25.77,25.95,111300.0,25.86,26.15,25.77,25.95,111300.0
2008-10-10 12:00:00,25.94,26.33,25.88,26.29,94800.0,25.94,26.33,25.88,26.29,94800.0
2008-10-10 12:05:00,26.29,26.4,25.98,26.06,76300.0,26.29,26.4,25.98,26.06,76300.0
2008-10-10 12:10:00,26.06,26.22,25.94,26.16,72900.0,26.06,26.22,25.94,26.16,72900.0
2008-10-10 12:15:00,26.15,26.4,26.13,26.17,76700.0,26.15,26.4,26.13,26.17,76700.0
2008-10-10 12:20:00,26.18,26.5,26.1,26.12,90200.0,26.18,26.5,26.1,26.12,90200.0
2008-10-10 12:25:00,26.12,26.38,25.99,26.04,104700.0,26.12,26.38,25.99,26.04,104700.0
2008-10-10 12:30:00,26.02,26.25,25.98,26.16,112800.0,26.02,26.25,25.98,26.16,112800.0
2008-10-10 12:35:00,26.16,26.31,25.97,26.06,148100.0,26.16,26.31,25.97,26.06,148100.0
2008-10-10 12:40:00,26.05,26.7,25.96,26.44,128300.0,26.05,26.7,25.96,26.44,128300.0
2008-10-10 12:45:00,26.42,26.58,26.24,26.3,102100.0,26.42,26.58,26.24,26.3,102100.0
2008-10-10 12:50:00,26.3,26.45,26.24,26.33,70100.0,26.3,26.45,26.24,26.33,70100.0
2008-10-10 12:55:00,26.31,26.45,26.25,26.31,108400.0,26.31,26.45,26.25,26.31,108400.0
2008-10-10 13:00:00,26.32,26.48,26.24,26.47,114500.0,26.32,26.48,26.24,26.47,114500.0
2008-10-10 13:05:00,26.47,26.56,26.41,26.49,142600.0,26.47,26.56,26.41,26.49,142600.0
2008-10-10 13:10:00,26.48,26.51,26.25,26.4,192900.0,26.48,26.51,26.25,26.4,192900.0
2008-10-10 13:15:00,26.4,26.45,26.34,26.36,150300.0,26.4,26.45,26.34,26.36,150300.0
2008-10-10 13:20:00,26.36,26.51,26.33,26.37,105800.0,26.36,26.51,26.33,26.37,105800.0
2008-10-10 13:25:00,26.37,26.53,26.36,26.44,74900.0,26.37,26.53,26.36,26.44,74900.0
2008-10-10 13:30:00,26.46,26.51,26.22,26.25,79000.0,26.46,26.51,26.22,26.25,79000.0
2008-10-10 13:35:00,26.25,26.47,26.06,26.38,124300.0,26.25,26.47,26.06,26.38,124300.0
2008-10-10 13:40:00,26.37,26.37,26.04,26.14,113600.0,26.37,26.37,26.04,26.14,113600.0
2008-10-10 13:45:00,26.11,26.16,25.63,25.79,129400.0,26.11,26.16,25.63,25.79,129400.0
2008-10-10 13:50:00,25.8,26.08,25.69,25.81,159800.0,25.8,26.08,25.69,25.81,159800.0
2008-10-10 13:55:00,25.82,26.27,25.75,26.23,177600.0,25.82,26.27,25.75,26.23,177600.0
2008-10-10 14:00:00,26.22,26.4,25.9,26.38,90500.0,26.22,26.4,25.9,26.38,90500.0
2008-10-10 14:05:00,26.38,26.73,26.26,26.59,145600.0,26.38,26.73,26.26,26.59,145600.0
2008-10-10 14:10:00,26.58,26.75,26.27,26.36,112000.0,26.58,26.75,26.27,26.36,112000.0
2008-10-10 14:15:00,26.34,26.57,26.12,26.17,117800.0,26.34,26.57,26.12,26.17,117800.0
2008-10-10 14:20:00,26.14,26.51,26.14,26.21,94100.0,26.14,26.51,26.14,26.21,94100.0
2008-10-10 14:25:00,26.21,26.45,26.01,26.06,101500.0,26.21,26.45,26.01,26.06,101500.0
2008-10-10 14:30:00,26.05,26.29,26.0,26.0,106100.0,26.05,26.29,26.0,26.0,106100.0
2008-10-10 14:35:00,26.01,26.19,25.82,26.17,123900.0,26.01,26.19,25.82,26.17,123900.0
2008-10-10 14:40:00,26.19,26.21,25.95,26.05,90700.0,26.19,26.21,25.95,26.05,90700.0
2008-10-10 14:45:00,26.05,26.37,26.02,26.17,127000.0,26.05,26.37,26.02,26.17,127000.0
2008-10-10 14:50:00,26.16,26.28,25.9,25.94,193400.0,26.16,26.28,25.9,25.94,193400.0
2008-10-10 14:55:00,25.94,26.2,25.73,26.09,176000.0,25.94,26.2,25.73,26.09,176000.0
2008-10-10 15:00:00,26.11,26.49,25.98,26.25,185900.0,26.11,26.49,25.98,26.25,185900.0
2008-10-10 15:05:00,26.21,26.48,26.11,26.32,154900.0,26.21,26.48,26.11,26.32,154900.0
2008-10-10 15:10:00,26.31,27.0,26.26,26.87,279200.0,26.31,27.0,26.26,26.87,279200.0
2008-10-10 15:15:00,26.86,27.44,26.54,27.26,274700.0,26.86,27.44,26.54,27.26,274700.0
2008-10-10 15:20:00,27.25,27.72,27.11,27.14,273700.0,27.25,27.72,27.11,27.14,273700.0
2008-10-10 15:25:00,27.19,27.68,27.17,27.55,265900.0,27.19,27.68,27.17,27.55,265900.0
2008-10-10 15:30:00,27.58,28.03,27.55,27.91,210200.0,27.58,28.03,27.55,27.91,210200.0
2008-10-10 15:35:00,27.93,28.88,27.89,28.28,408100.0,27.93,28.88,27.89,28.28,408100.0
2008-10-10 15:40:00,28.28,28.56,27.13,27.71,339300.0,28.28,28.56,27.13,27.71,339300.0
2008-10-10 15:45:00,27.7,27.77,27.17,27.29,304500.0,27.7,27.77,27.17,27.29,304500.0
2008-10-10 15:50:00,27.28,27.31,26.65,26.68,350500.0,27.28,27.31,26.65,26.68,350500.0
2008-10-10 15:55:00,26.67,27.38,26.38,27.35,460800.0,26.67,27.38,26.38,27.35,460800.0
2008-10-13 09:30:00,29.38,29.83,28.68,28.92,443000.0,29.38,29.83,28.68,28.92,443000.0
2008-10-13 09:35:00,28.92,29.14,28.75,29.12,218700.0,28.92,29.14,28.75,29.12,218700.0
2008-10-13 09:40:00,29.12,29.8,29.12,29.78,284500.0,29.12,29.8,29.12,29.78,284500.0
2008-10-13 09:45:00,29.79,30.38,29.74,30.26,337100.0,29.79,30.38,29.74,30.26,337100.0
2008-10-13 09:50:00,30.22,30.31,30.03,30.19,415600.0,30.22,30.31,30.03,30.19,415600.0
2008-10-13 09:55:00,30.21,30.42,30.1,30.13,279700.0,30.21,30.42,30.1,30.13,279700.0
2008-10-13 10:00:00,30.13,30.2,29.92,29.94,166500.0,30.13,30.2,29.92,29.94,166500.0
2008-10-13 10:05:00,29.92,30.07,29.75,30.02,106400.0,29.92,30.07,29.75,30.02,106400.0
2008-10-13 10:10:00,30.03,30.09,29.94,30.06,115700.0,30.03,30.09,29.94,30.06,115700.0
2008-10-13 10:15:00,30.09,30.28,30.05,30.17,201800.0,30.09,30.28,30.05,30.17,201800.0
2008-10-13 10:20:00,30.17,30.3,30.08,30.13,147900.0,30.17,30.3,30.08,30.13,147900.0
2008-10-13 10:25:00,30.13,30.38,30.11,30.32,132600.0,30.13,30.38,30.11,30.32,132600.0
2008-10-13 10:30:00,30.31,30.47,30.28,30.43,157300.0,30.31,30.47,30.28,30.43,157300.0
2008-10-13 10:35:00,30.43,30.5,30.31,30.5,197000.0,30.43,30.5,30.31,30.5,197000.0
2008-10-13 10:40:00,30.5,30.73,30.43,30.59,185100.0,30.5,30.73,30.43,30.59,185100.0
2008-10-13 10:45:00,30.6,30.61,30.3,30.3,107800.0,30.6,30.61,30.3,30.3,107800.0
2008-10-13 10:50:00,30.31,30.43,30.12,30.39,104500.0,30.31,30.43,30.12,30.39,104500.0
2008-10-13 10:55:00,30.39,30.66,30.37,30.5,69600.0,30.39,30.66,30.37,30.5,69600.0
2008-10-13 11:00:00,30.5,30.61,30.43,30.54,34400.0,30.5,30.61,30.43,30.54,34400.0
2008-10-13 11:05:00,30.54,30.58,30.23,30.24,70300.0,30.54,30.58,30.23,30.24,70300.0
2008-10-13 11:10:00,30.24,30.25,30.05,30.07,98400.0,30.24,30.25,30.05,30.07,98400.0
2008-10-13 11:15:00,30.08,30.16,30.03,30.05,60400.0,30.08,30.16,30.03,30.05,60400.0
2008-10-13 11:20:00,30.05,30.18,30.05,30.13,63800.0,30.05,30.18,30.05,30.13,63800.0
2008-10-13 11:25:00,30.14,30.19,30.09,30.16,89200.0,30.14,30.19,30.09,30.16,89200.0
2008-10-13 11:30:00,30.16,30.3,30.16,30.23,73200.0,30.16,30.3,30.16,30.23,73200.0
2008-10-13 11:35:00,30.23,30.23,30.11,30.14,53600.0,30.23,30.23,30.11,30.14,53600.0
2008-10-13 11:40:00,30.16,30.18,30.11,30.14,80700.0,30.16,30.18,30.11,30.14,80700.0
2008-10-13 11:45:00,30.14,30.18,30.05,30.07,62600.0,30.14,30.18,30.05,30.07,62600.0
2008-10-13 11:50:00,30.08,30.09,29.9,29.91,49100.0,30.08,30.09,29.9,29.91,49100.0
2008-10-13 11:55:00,29.92,30.07,29.9,30.07,31100.0,29.92,30.07,29.9,30.07,31100.0
2008-10-13 12:00:00,30.06,30.08,29.94,29.99,88200.0,30.06,30.08,29.94,29.99,88200.0
2008-10-13 12:05:00,29.98,30.13,29.98,30.08,47400.0,29.98,30.13,29.98,30.08,47400.0
2008-10-13 12:10:00,30.06,30.17,30.02,30.16,90100.0,30.06,30.17,30.02,30.16,90100.0
2008-10-13 12:15:00,30.15,30.29,30.15,30.25,102900.0,30.15,30.29,30.15,30.25,102900.0
2008-10-13 12:20:00,30.27,30.28,30.16,30.17,37800.0,30.27,30.28,30.16,30.17,37800.0
2008-10-13 12:25:00,30.18,30.3,30.18,30.25,41600.0,30.18,30.3,30.18,30.25,41600.0
2008-10-13 12:30:00,30.27,30.32,30.21,30.21,51000.0,30.27,30.32,30.21,30.21,51000.0
2008-10-13 12:35:00,30.21,30.22,30.15,30.15,49300.0,30.21,30.22,30.15,30.15,49300.0
2008-10-13 12:40:00,30.15,30.24,30.14,30.22,30700.0,30.15,30.24,30.14,30.22,30700.0
2008-10-13 12:45:00,30.24,30.3,30.22,30.28,24100.0,30.24,30.3,30.22,30.28,24100.0
2008-10-13 12:50:00,30.27,30.33,30.13,30.15,77000.0,30.27,30.33,30.13,30.15,77000.0
2008-10-13 12:55:00,30.16,30.24,30.11,30.13,43200.0,30.16,30.24,30.11,30.13,43200.0
2008-10-13 13:00:00,30.12,30.2,30.1,30.12,51900.0,30.12,30.2,30.1,30.12,51900.0
2008-10-13 13:05:00,30.11,30.2,30.09,30.14,75600.0,30.11,30.2,30.09,30.14,75600.0
2008-10-13 13:10:00,30.15,30.17,30.1,30.12,57000.0,30.15,30.17,30.1,30.12,57000.0
2008-10-13 13:15:00,30.12,30.13,30.09,30.11,48800.0,30.12,30.13,30.09,30.11,48800.0
2008-10-13 13:20:00,30.1,30.16,30.1,30.14,50900.0,30.1,30.16,30.1,30.14,50900.0
2008-10-13 13:25:00,30.14,30.21,30.11,30.16,42600.0,30.14,30.21,30.11,30.16,42600.0
2008-10-13 13:30:00,30.17,30.22,30.1,30.11,176300.0,30.17,30.22,30.1,30.11,176300.0
2008-10-13 13:35:00,30.11,30.14,30.03,30.06,121400.0,30.11,30.14,30.03,30.06,121400.0
2008-10-13 13:40:00,30.06,30.06,29.84,29.86,188600.0,30.06,30.06,29.84,29.86,188600.0
2008-10-13 13:45:00,29.86,29.9,29.74,29.77,115800.0,29.86,29.9,29.74,29.77,115800.0
2008-10-13 13:50:00,29.77,29.78,29.59,29.6,155800.0,29.77,29.78,29.59,29.6,155800.0
2008-10-13 13:55:00,29.6,29.61,29.43,29.48,155100.0,29.6,29.61,29.43,29.48,155100.0
2008-10-13 14:00:00,29.48,29.66,29.47,29.55,175600.0,29.48,29.66,29.47,29.55,175600.0
2008-10-13 14:05:00,29.55,29.59,29.45,29.48,215400.0,29.55,29.59,29.45,29.48,215400.0
2008-10-13 14:10:00,29.47,29.57,29.44,29.45,82300.0,29.47,29.57,29.44,29.45,82300.0
2008-10-13 14:15:00,29.46,29.65,29.46,29.62,71300.0,29.46,29.65,29.46,29.62,71300.0
2008-10-13 14:20:00,29.62,29.64,29.43,29.48,88300.0,29.62,29.64,29.43,29.48,88300.0
2008-10-13 14:25:00,29.47,29.53,29.29,29.34,100000.0,29.47,29.53,29.29,29.34,100000.0
2008-10-13 14:30:00,29.34,29.36,29.27,29.3,73700.0,29.34,29.36,29.27,29.3,73700.0
2008-10-13 14:35:00,29.3,29.45,29.26,29.42,112300.0,29.3,29.45,29.26,29.42,112300.0
2008-10-13 14:40:00,29.43,29.72,29.42,29.65,86300.0,29.43,29.72,29.42,29.65,86300.0
2008-10-13 14:45:00,29.65,29.67,29.53,29.55,107600.0,29.65,29.67,29.53,29.55,107600.0
2008-10-13 14:50:00,29.55,29.57,29.42,29.49,89400.0,29.55,29.57,29.42,29.49,89400.0
2008-10-13 14:55:00,29.51,29.57,29.49,29.54,113900.0,29.51,29.57,29.49,29.54,113900.0
2008-10-13 15:00:00,29.54,29.72,29.53,29.67,104800.0,29.54,29.72,29.53,29.67,104800.0
2008-10-13 15:05:00,29.67,29.85,29.65,29.72,151900.0,29.67,29.85,29.65,29.72,151900.0
2008-10-13 15:10:00,29.72,29.73,29.57,29.57,142500.0,29.72,29.73,29.57,29.57,142500.0
2008-10-13 15:15:00,29.57,29.7,29.52,29.67,153700.0,29.57,29.7,29.52,29.67,153700.0
2008-10-13 15:20:00,29.67,29.8,29.55,29.8,173500.0,29.67,29.8,29.55,29.8,173500.0
2008-10-13 15:25:00,29.79,29.79,29.62,29.62,199800.0,29.79,29.79,29.62,29.62,199800.0
2008-10-13 15:30:00,29.62,29.68,29.51,29.6,248200.0,29.62,29.68,29.51,29.6,248200.0
2008-10-13 15:35:00,29.59,29.68,29.54,29.62,308000.0,29.59,29.68,29.54,29.62,308000.0
2008-10-13 15:40:00,29.61,29.66,29.5,29.53,310000.0,29.61,29.66,29.5,29.53,310000.0
2008-10-13 15:45:00,29.52,29.66,29.51,29.66,348600.0,29.52,29.66,29.51,29.66,348600.0
2008-10-13 15:50:00,29.66,29.99,29.66,29.92,489800.0,29.66,29.99,29.66,29.92,489800.0
2008-10-13 15:55:00,29.87,30.41,29.82,30.41,559600.0,29.87,30.41,29.82,30.41,559600.0
2008-10-14 09:30:00,31.33,31.45,30.5,30.88,251100.0,31.33,31.45,30.5,30.88,251100.0
2008-10-14 09:35:00,30.91,31.24,30.76,30.82,218500.0,30.91,31.24,30.76,30.82,218500.0
2008-10-14 09:40:00,30.83,31.36,30.69,31.27,227600.0,30.83,31.36,30.69,31.27,227600.0
2008-10-14 09:45:00,31.27,31.27,30.92,31.25,175000.0,31.27,31.27,30.92,31.25,175000.0
2008-10-14 09:50:00,31.25,31.29,30.65,31.08,182700.0,31.25,31.29,30.65,31.08,182700.0
2008-10-14 09:55:00,31.09,31.1,30.64,30.65,171900.0,31.09,31.1,30.64,30.65,171900.0
2008-10-14 10:00:00,30.65,31.27,30.6,31.07,191200.0,30.65,31.27,30.6,31.07,191200.0
2008-10-14 10:05:00,31.05,31.14,30.55,30.79,198000.0,31.05,31.14,30.55,30.79,198000.0
2008-10-14 10:10:00,30.79,30.9,30.48,30.78,169800.0,30.79,30.9,30.48,30.78,169800.0
2008-10-14 10:15:00,30.76,30.94,30.61,30.79,176800.0,30.76,30.94,30.61,30.79,176800.0
2008-10-14 10:20:00,30.77,30.92,30.66,30.73,138100.0,30.77,30.92,30.66,30.73,138100.0
2008-10-14 10:25:00,30.73,30.77,30.32,30.49,115600.0,30.73,30.77,30.32,30.49,115600.0
2008-10-14 10:30:00,30.51,30.62,30.37,30.41,84700.0,30.51,30.62,30.37,30.41,84700.0
2008-10-14 10:35:00,30.4,30.43,30.01,30.08,113400.0,30.4,30.43,30.01,30.08,113400.0
2008-10-14 10:40:00,30.08,30.16,29.57,29.58,174800.0,30.08,30.16,29.57,29.58,174800.0
2008-10-14 10:45:00,29.58,30.06,29.48,29.89,155500.0,29.58,30.06,29.48,29.89,155500.0
2008-10-14 10:50:00,29.91,30.12,29.84,30.03,121600.0,29.91,30.12,29.84,30.03,121600.0
2008-10-14 10:55:00,30.04,30.23,29.8,30.0,84900.0,30.04,30.23,29.8,30.0,84900.0
2008-10-14 11:00:00,30.01,30.02,29.66,29.66,80900.0,30.01,30.02,29.66,29.66,80900.0
2008-10-14 11:05:00,29.65,29.91,29.62,29.75,82500.0,29.65,29.91,29.62,29.75,82500.0
2008-10-14 11:10:00,29.75,29.83,29.62,29.73,140400.0,29.75,29.83,29.62,29.73,140400.0
2008-10-14 11:15:00,29.73,29.91,29.71,29.87,50500.0,29.73,29.91,29.71,29.87,50500.0
2008-10-14 11:20:00,29.89,29.89,29.69,29.84,46000.0,29.89,29.89,29.69,29.84,46000.0
2008-10-14 11:25:00,29.83,30.24,29.79,30.0,145000.0,29.83,30.24,29.79,30.0,145000.0
2008-10-14 11:30:00,30.0,30.15,29.92,29.96,92300.0,30.0,30.15,29.92,29.96,92300.0
2008-10-14 11:35:00,29.93,30.04,29.76,29.91,73100.0,29.93,30.04,29.76,29.91,73100.0
2008-10-14 11:40:00,29.92,30.09,29.88,30.02,82100.0,29.92,30.09,29.88,30.02,82100.0
2008-10-14 11:45:00,30.01,30.41,30.0,30.35,108900.0,30.01,30.41,30.0,30.35,108900.0
2008-10-14 11:50:00,30.33,30.34,30.03,30.06,39700.0,30.33,30.34,30.03,30.06,39700.0
2008-10-14 11:55:00,30.06,30.13,30.05,30.06,30000.0,30.06,30.13,30.05,30.06,30000.0
2008-10-14 12:00:00,30.03,30.04,29.7,29.72,84100.0,30.03,30.04,29.7,29.72,84100.0
2008-10-14 12:05:00,29.73,29.97,29.73,29.91,42200.0,29.73,29.97,29.73,29.91,42200.0
2008-10-14 12:10:00,29.91,29.98,29.76,29.77,45400.0,29.91,29.98,29.76,29.77,45400.0
2008-10-14 12:15:00,29.77,29.94,29.72,29.93,45400.0,29.77,29.94,29.72,29.93,45400.0
2008-10-14 12:20:00,29.89,29.91,29.78,29.79,40400.0,29.89,29.91,29.78,29.79,40400.0
2008-10-14 12:25:00,29.8,29.95,29.73,29.95,41200.0,29.8,29.95,29.73,29.95,41200.0
2008-10-14 12:30:00,29.94,30.0,29.87,29.95,52400.0,29.94,30.0,29.87,29.95,52400.0
2008-10-14 12:35:00,29.96,30.11,29.94,30.07,127100.0,29.96,30.11,29.94,30.07,127100.0
2008-10-14 12:40:00,30.07,30.11,29.95,29.98,37600.0,30.07,30.11,29.95,29.98,37600.0
2008-10-14 12:45:00,29.98,30.12,29.97,30.07,116800.0,29.98,30.12,29.97,30.07,116800.0
2008-10-14 12:50:00,30.07,30.13,29.85,29.87,40100.0,30.07,30.13,29.85,29.87,40100.0
2008-10-14 12:55:00,29.89,30.0,29.76,29.77,37100.0,29.89,30.0,29.76,29.77,37100.0
2008-10-14 13:00:00,29.78,29.8,29.65,29.72,65400.0,29.78,29.8,29.65,29.72,65400.0
2008-10-14 13:05:00,29.7,29.77,29.64,29.71,53000.0,29.7,29.77,29.64,29.71,53000.0
2008-10-14 13:10:00,29.7,29.77,29.64,29.75,59200.0,29.7,29.77,29.64,29.75,59200.0
2008-10-14 13:15:00,29.75,29.76,29.64,29.75,50600.0,29.75,29.76,29.64,29.75,50600.0
2008-10-14 13:20:00,29.76,29.77,29.61,29.65,22800.0,29.76,29.77,29.61,29.65,22800.0
2008-10-14 13:25:00,29.67,29.84,29.67,29.82,48500.0,29.67,29.84,29.67,29.82,48500.0
2008-10-14 13:30:00,29.83,30.11,29.79,30.02,89600.0,29.83,30.11,29.79,30.02,89600.0
2008-10-14 13:35:00,30.01,30.04,29.81,29.83,43900.0,30.01,30.04,29.81,29.83,43900.0
2008-10-14 13:40:00,29.81,29.89,29.76,29.85,70100.0,29.81,29.89,29.76,29.85,70100.0
2008-10-14 13:45:00,29.84,30.0,29.83,29.86,63100.0,29.84,30.0,29.83,29.86,63100.0
2008-10-14 13:50:00,29.86,29.91,29.68,29.72,50200.0,29.86,29.91,29.68,29.72,50200.0
2008-10-14 13:55:00,29.72,29.75,29.62,29.7,56500.0,29.72,29.75,29.62,29.7,56500.0
2008-10-14 14:00:00,29.68,29.77,29.56,29.57,53600.0,29.68,29.77,29.56,29.57,53600.0
2008-10-14 14:05:00,29.58,29.6,29.4,29.53,88100.0,29.58,29.6,29.4,29.53,88100.0
2008-10-14 14:10:00,29.53,29.53,29.28,29.31,106800.0,29.53,29.53,29.28,29.31,106800.0
2008-10-14 14:15:00,29.32,29.46,29.06,29.23,125300.0,29.32,29.46,29.06,29.23,125300.0
2008-10-14 14:20:00,29.22,29.24,29.04,29.17,113700.0,29.22,29.24,29.04,29.17,113700.0
2008-10-14 14:25:00,29.18,29.49,29.1,29.47,99900.0,29.18,29.49,29.1,29.47,99900.0
2008-10-14 14:30:00,29.49,29.58,29.2,29.3,78700.0,29.49,29.58,29.2,29.3,78700.0
2008-10-14 14:35:00,29.29,29.45,29.26,29.38,55100.0,29.29,29.45,29.26,29.38,55100.0
2008-10-14 14:40:00,29.37,29.39,29.03,29.03,94000.0,29.37,29.39,29.03,29.03,94000.0
2008-10-14 14:45:00,29.04,29.09,28.86,28.94,140500.0,29.04,29.09,28.86,28.94,140500.0
2008-10-14 14:50:00,28.95,29.65,28.9,29.14,163200.0,28.95,29.65,28.9,29.14,163200.0
2008-10-14 14:55:00,29.11,29.16,28.95,29.01,163800.0,29.11,29.16,28.95,29.01,163800.0
2008-10-14 15:00:00,29.02,29.28,28.91,29.15,106000.0,29.02,29.28,28.91,29.15,106000.0
2008-10-14 15:05:00,29.17,29.36,29.12,29.34,100900.0,29.17,29.36,29.12,29.34,100900.0
2008-10-14 15:10:00,29.35,29.63,29.35,29.54,214700.0,29.35,29.63,29.35,29.54,214700.0
2008-10-14 15:15:00,29.56,29.58,29.24,29.39,108000.0,29.56,29.58,29.24,29.39,108000.0
2008-10-14 15:20:00,29.4,29.51,29.15,29.15,92500.0,29.4,29.51,29.15,29.15,92500.0
2008-10-14 15:25:00,29.16,29.46,29.07,29.45,81500.0,29.16,29.46,29.07,29.45,81500.0
2008-10-14 15:30:00,29.47,29.88,29.47,29.74,133200.0,29.47,29.88,29.47,29.74,133200.0
2008-10-14 15:35:00,29.74,29.83,29.26,29.32,103200.0,29.74,29.83,29.26,29.32,103200.0
2008-10-14 15:40:00,29.35,29.69,29.28,29.59,166500.0,29.35,29.69,29.28,29.59,166500.0
2008-10-14 15:45:00,29.59,29.93,29.59,29.72,168300.0,29.59,29.93,29.59,29.72,168300.0
2008-10-14 15:50:00,29.71,29.71,29.21,29.27,217700.0,29.71,29.71,29.21,29.27,217700.0
2008-10-14 15:55:00,29.27,29.38,29.2,29.2,320400.0,29.27,29.38,29.2,29.2,320400.0
2008-10-15 09:30:00,28.92,29.82,28.79,28.81,131600.0,28.92,29.82,28.79,28.81,131600.0
2008-10-15 09:35:00,28.81,29.24,28.7,28.7,99600.0,28.81,29.24,28.7,28.7,99600.0
2008-10-15 09:40:00,28.7,28.74,28.51,28.6,72500.0,28.7,28.74,28.51,28.6,72500.0
2008-10-15 09:45:00,28.58,28.77,28.51,28.59,82100.0,28.58,28.77,28.51,28.59,82100.0
2008-10-15 09:50:00,28.59,28.75,28.45,28.62,100400.0,28.59,28.75,28.45,28.62,100400.0
2008-10-15 09:55:00,28.65,29.03,28.59,29.01,95200.0,28.65,29.03,28.59,29.01,95200.0
2008-10-15 10:00:00,29.01,29.01,28.7,28.96,132800.0,29.01,29.01,28.7,28.96,132800.0
2008-10-15 10:05:00,28.97,28.98,28.67,28.82,85400.0,28.97,28.98,28.67,28.82,85400.0
2008-10-15 10:10:00,28.8,29.01,28.74,28.98,70700.0,28.8,29.01,28.74,28.98,70700.0
2008-10-15 10:15:00,28.97,29.03,28.69,28.75,128800.0,28.97,29.03,28.69,28.75,128800.0
2008-10-15 10:20:00,28.75,28.94,28.72,28.83,66400.0,28.75,28.94,28.72,28.83,66400.0
2008-10-15 10:25:00,28.84,28.99,28.74,28.99,98300.0,28.84,28.99,28.74,28.99,98300.0
2008-10-15 10:30:00,28.98,29.16,28.91,29.07,86000.0,28.98,29.16,28.91,29.07,86000.0
2008-10-15 10:35:00,29.08,29.22,29.04,29.06,84600.0,29.08,29.22,29.04,29.06,84600.0
2008-10-15 10:40:00,29.04,29.1,28.63,28.65,101800.0,29.04,29.1,28.63,28.65,101800.0
2008-10-15 10:45:00,28.65,28.8,28.57,28.6,105000.0,28.65,28.8,28.57,28.6,105000.0
2008-10-15 10:50:00,28.59,28.73,28.58,28.68,101300.0,28.59,28.73,28.58,28.68,101300.0
2008-10-15 10:55:00,28.68,28.73,28.47,28.52,86900.0,28.68,28.73,28.47,28.52,86900.0
2008-10-15 11:00:00,28.53,28.71,28.47,28.71,62000.0,28.53,28.71,28.47,28.71,62000.0
2008-10-15 11:05:00,28.71,28.85,28.7,28.83,63000.0,28.71,28.85,28.7,28.83,63000.0
2008-10-15 11:10:00,28.83,28.85,28.63,28.68,53100.0,28.83,28.85,28.63,28.68,53100.0
2008-10-15 11:15:00,28.67,28.83,28.65,28.77,59800.0,28.67,28.83,28.65,28.77,59800.0
2008-10-15 11:20:00,28.76,28.8,28.44,28.45,46800.0,28.76,28.8,28.44,28.45,46800.0
2008-10-15 11:25:00,28.45,28.84,28.45,28.84,72100.0,28.45,28.84,28.45,28.84,72100.0
2008-10-15 11:30:00,28.83,28.93,28.69,28.78,131600.0,28.83,28.93,28.69,28.78,131600.0
2008-10-15 11:35:00,28.76,28.9,28.76,28.86,55200.0,28.76,28.9,28.76,28.86,55200.0
2008-10-15 11:40:00,28.85,28.95,28.78,28.79,53800.0,28.85,28.95,28.78,28.79,53800.0
2008-10-15 11:45:00,28.78,28.82,28.6,28.66,38400.0,28.78,28.82,28.6,28.66,38400.0
2008-10-15 11:50:00,28.67,28.67,28.51,28.64,38800.0,28.67,28.67,28.51,28.64,38800.0
2008-10-15 11:55:00,28.64,28.73,28.59,28.63,24900.0,28.64,28.73,28.59,28.63,24900.0
2008-10-15 12:00:00,28.62,28.74,28.56,28.64,65500.0,28.62,28.74,28.56,28.64,65500.0
2008-10-15 12:05:00,28.63,28.64,28.45,28.45,61400.0,28.63,28.64,28.45,28.45,61400.0
2008-10-15 12:10:00,28.45,28.5,28.43,28.48,31400.0,28.45,28.5,28.43,28.48,31400.0
2008-10-15 12:15:00,28.49,28.53,28.36,28.5,71000.0,28.49,28.53,28.36,28.5,71000.0
2008-10-15 12:20:00,28.5,28.62,28.45,28.48,70300.0,28.5,28.62,28.45,28.48,70300.0
2008-10-15 12:25:00,28.47,28.55,28.41,28.43,41200.0,28.47,28.55,28.41,28.43,41200.0
2008-10-15 12:30:00,28.43,28.53,28.42,28.46,26700.0,28.43,28.53,28.42,28.46,26700.0
2008-10-15 12:35:00,28.45,28.49,28.36,28.41,23100.0,28.45,28.49,28.36,28.41,23100.0
2008-10-15 12:40:00,28.41,28.62,28.41,28.45,42500.0,28.41,28.62,28.41,28.45,42500.0
2008-10-15 12:45:00,28.45,28.64,28.45,28.62,54800.0,28.45,28.64,28.45,28.62,54800.0
2008-10-15 12:50:00,28.6,28.64,28.5,28.64,37100.0,28.6,28.64,28.5,28.64,37100.0
2008-10-15 12:55:00,28.66,28.67,28.51,28.52,40000.0,28.66,28.67,28.51,28.52,40000.0
2008-10-15 13:00:00,28.51,28.51,28.35,28.39,52600.0,28.51,28.51,28.35,28.39,52600.0
2008-10-15 13:05:00,28.39,28.4,28.29,28.31,25400.0,28.39,28.4,28.29,28.31,25400.0
2008-10-15 13:10:00,28.31,28.36,28.17,28.18,38500.0,28.31,28.36,28.17,28.18,38500.0
2008-10-15 13:15:00,28.18,28.2,28.06,28.09,45500.0,28.18,28.2,28.06,28.09,45500.0
2008-10-15 13:20:00,28.09,28.23,27.91,27.91,58500.0,28.09,28.23,27.91,27.91,58500.0
2008-10-15 13:25:00,27.92,28.04,27.88,27.91,83100.0,27.92,28.04,27.88,27.91,83100.0
2008-10-15 13:30:00,27.92,27.97,27.72,27.77,80500.0,27.92,27.97,27.72,27.77,80500.0
2008-10-15 13:35:00,27.77,27.85,27.68,27.81,149600.0,27.77,27.85,27.68,27.81,149600.0
2008-10-15 13:40:00,27.8,27.81,27.69,27.77,99000.0,27.8,27.81,27.69,27.77,99000.0
2008-10-15 13:45:00,27.76,27.86,27.73,27.82,58200.0,27.76,27.86,27.73,27.82,58200.0
2008-10-15 13:50:00,27.82,27.88,27.7,27.83,49200.0,27.82,27.88,27.7,27.83,49200.0
2008-10-15 13:55:00,27.83,27.84,27.63,27.75,94800.0,27.83,27.84,27.63,27.75,94800.0
2008-10-15 14:00:00,27.75,27.82,27.5,27.5,78500.0,27.75,27.82,27.5,27.5,78500.0
2008-10-15 14:05:00,27.51,27.68,27.47,27.55,74500.0,27.51,27.68,27.47,27.55,74500.0
2008-10-15 14:10:00,27.58,27.58,27.4,27.44,77900.0,27.58,27.58,27.4,27.44,77900.0
2008-10-15 14:15:00,27.44,27.51,27.32,27.38,42100.0,27.44,27.51,27.32,27.38,42100.0
2008-10-15 14:20:00,27.4,27.75,27.37,27.72,87700.0,27.4,27.75,27.37,27.72,87700.0
2008-10-15 14:25:00,27.73,27.88,27.67,27.84,83200.0,27.73,27.88,27.67,27.84,83200.0
2008-10-15 14:30:00,27.85,27.92,27.76,27.83,48000.0,27.85,27.92,27.76,27.83,48000.0
2008-10-15 14:35:00,27.84,27.84,27.61,27.66,62800.0,27.84,27.84,27.61,27.66,62800.0
2008-10-15 14:40:00,27.67,28.04,27.67,27.94,63300.0,27.67,28.04,27.67,27.94,63300.0
2008-10-15 14:45:00,27.93,28.15,27.85,28.15,95300.0,27.93,28.15,27.85,28.15,95300.0
2008-10-15 14:50:00,28.15,28.17,27.93,27.94,64400.0,28.15,28.17,27.93,27.94,64400.0
2008-10-15 14:55:00,27.96,28.1,27.64,27.72,131500.0,27.96,28.1,27.64,27.72,131500.0
2008-10-15 15:00:00,27.71,27.83,27.44,27.78,102100.0,27.71,27.83,27.44,27.78,102100.0
2008-10-15 15:05:00,27.78,28.07,27.78,28.05,85400.0,27.78,28.07,27.78,28.05,85400.0
2008-10-15 15:10:00,28.04,28.08,27.81,27.81,73200.0,28.04,28.08,27.81,27.81,73200.0
2008-10-15 15:15:00,27.81,27.97,27.56,27.71,78800.0,27.81,27.97,27.56,27.71,78800.0
2008-10-15 15:20:00,27.75,27.84,27.54,27.75,98700.0,27.75,27.84,27.54,27.75,98700.0
2008-10-15 15:25:00,27.75,27.75,27.34,27.47,114400.0,27.75,27.75,27.34,27.47,114400.0
2008-10-15 15:30:00,27.48,27.53,27.11,27.27,180600.0,27.48,27.53,27.11,27.27,180600.0
2008-10-15 15:35:00,27.28,27.43,27.14,27.25,185700.0,27.28,27.43,27.14,27.25,185700.0
2008-10-15 15:40:00,27.25,27.45,27.23,27.25,282200.0,27.25,27.45,27.23,27.25,282200.0
2008-10-15 15:45:00,27.25,27.25,26.82,26.91,285100.0,27.25,27.25,26.82,26.91,285100.0
2008-10-15 15:50:00,26.91,26.91,26.52,26.52,342300.0,26.91,26.91,26.52,26.52,342300.0
2008-10-15 15:55:00,26.52,26.53,25.97,26.05,563900.0,26.52,26.53,25.97,26.05,563900.0
2008-10-16 09:30:00,26.0,26.02,25.0,25.07,222100.0,26.0,26.02,25.0,25.07,222100.0
2008-10-16 09:35:00,25.1,25.56,25.03,25.29,163900.0,25.1,25.56,25.03,25.29,163900.0
2008-10-16 09:40:00,25.26,25.53,25.22,25.41,213000.0,25.26,25.53,25.22,25.41,213000.0
2008-10-16 09:45:00,25.43,25.65,25.33,25.62,251500.0,25.43,25.65,25.33,25.62,251500.0
2008-10-16 09:50:00,25.64,25.86,25.64,25.76,135200.0,25.64,25.86,25.64,25.76,135200.0
2008-10-16 09:55:00,25.79,25.89,25.62,25.86,158000.0,25.79,25.89,25.62,25.86,158000.0
2008-10-16 10:00:00,25.87,26.05,25.62,25.68,324800.0,25.87,26.05,25.62,25.68,324800.0
2008-10-16 10:05:00,25.69,25.79,25.32,25.33,320200.0,25.69,25.79,25.32,25.33,320200.0
2008-10-16 10:10:00,25.3,25.33,24.76,24.93,225500.0,25.3,25.33,24.76,24.93,225500.0
2008-10-16 10:15:00,24.94,25.36,24.93,25.13,113600.0,24.94,25.36,24.93,25.13,113600.0
2008-10-16 10:20:00,25.11,25.54,25.11,25.37,131800.0,25.11,25.54,25.11,25.37,131800.0
2008-10-16 10:25:00,25.37,25.51,25.03,25.04,165400.0,25.37,25.51,25.03,25.04,165400.0
2008-10-16 10:30:00,25.04,25.12,24.66,25.04,260500.0,25.04,25.12,24.66,25.04,260500.0
2008-10-16 10:35:00,25.02,25.07,24.45,24.8,245400.0,25.02,25.07,24.45,24.8,245400.0
2008-10-16 10:40:00,24.81,25.24,24.65,25.18,157100.0,24.81,25.24,24.65,25.18,157100.0
2008-10-16 10:45:00,25.18,25.36,25.0,25.31,191800.0,25.18,25.36,25.0,25.31,191800.0
2008-10-16 10:50:00,25.31,25.46,25.28,25.41,295300.0,25.31,25.46,25.28,25.41,295300.0
2008-10-16 10:55:00,25.4,25.49,25.2,25.26,235600.0,25.4,25.49,25.2,25.26,235600.0
2008-10-16 11:00:00,25.26,25.33,24.96,25.31,168000.0,25.26,25.33,24.96,25.31,168000.0
2008-10-16 11:05:00,25.31,25.48,25.19,25.31,202800.0,25.31,25.48,25.19,25.31,202800.0
2008-10-16 11:10:00,25.31,25.45,24.87,24.89,122800.0,25.31,25.45,24.87,24.89,122800.0
2008-10-16 11:15:00,24.87,25.24,24.84,25.18,115100.0,24.87,25.24,24.84,25.18,115100.0
2008-10-16 11:20:00,25.18,25.68,25.15,25.65,115500.0,25.18,25.68,25.15,25.65,115500.0
2008-10-16 11:25:00,25.65,25.76,25.55,25.67,130900.0,25.65,25.76,25.55,25.67,130900.0
2008-10-16 11:30:00,25.66,25.99,25.63,25.84,112500.0,25.66,25.99,25.63,25.84,112500.0
2008-10-16 11:35:00,25.83,26.12,25.79,25.97,152900.0,25.83,26.12,25.79,25.97,152900.0
2008-10-16 11:40:00,25.96,26.38,25.94,26.35,137900.0,25.96,26.38,25.94,26.35,137900.0
2008-10-16 11:45:00,26.36,26.48,26.25,26.32,145000.0,26.36,26.48,26.25,26.32,145000.0
2008-10-16 11:50:00,26.31,26.68,26.18,26.65,156700.0,26.31,26.68,26.18,26.65,156700.0
2008-10-16 11:55:00,26.65,26.68,26.41,26.55,116900.0,26.65,26.68,26.41,26.55,116900.0
2008-10-16 12:00:00,26.55,26.64,26.36,26.43,110900.0,26.55,26.64,26.36,26.43,110900.0
2008-10-16 12:05:00,26.44,26.54,26.22,26.51,102900.0,26.44,26.54,26.22,26.51,102900.0
2008-10-16 12:10:00,26.5,27.29,26.48,27.28,179600.0,26.5,27.29,26.48,27.28,179600.0
2008-10-16 12:15:00,27.28,27.46,27.19,27.29,133800.0,27.28,27.46,27.19,27.29,133800.0
2008-10-16 12:20:00,27.27,27.64,27.24,27.47,153600.0,27.27,27.64,27.24,27.47,153600.0
2008-10-16 12:25:00,27.48,27.54,26.92,26.99,193600.0,27.48,27.54,26.92,26.99,193600.0
2008-10-16 12:30:00,26.98,27.11,26.81,26.84,129700.0,26.98,27.11,26.81,26.84,129700.0
2008-10-16 12:35:00,26.84,27.16,26.84,27.05,76100.0,26.84,27.16,26.84,27.05,76100.0
2008-10-16 12:40:00,27.07,27.14,26.55,26.67,107300.0,27.07,27.14,26.55,26.67,107300.0
2008-10-16 12:45:00,26.67,26.97,26.61,26.87,88300.0,26.67,26.97,26.61,26.87,88300.0
2008-10-16 12:50:00,26.88,26.9,26.5,26.82,102900.0,26.88,26.9,26.5,26.82,102900.0
2008-10-16 12:55:00,26.82,26.89,26.45,26.55,123000.0,26.82,26.89,26.45,26.55,123000.0
2008-10-16 13:00:00,26.52,26.81,26.39,26.74,109700.0,26.52,26.81,26.39,26.74,109700.0
2008-10-16 13:05:00,26.74,26.89,26.38,26.47,88100.0,26.74,26.89,26.38,26.47,88100.0
2008-10-16 13:10:00,26.48,26.85,26.44,26.73,89200.0,26.48,26.85,26.44,26.73,89200.0
2008-10-16 13:15:00,26.77,27.08,26.76,26.93,77800.0,26.77,27.08,26.76,26.93,77800.0
2008-10-16 13:20:00,26.95,27.19,26.9,26.95,60900.0,26.95,27.19,26.9,26.95,60900.0
2008-10-16 13:25:00,26.94,27.04,26.75,26.83,56400.0,26.94,27.04,26.75,26.83,56400.0
2008-10-16 13:30:00,26.82,27.01,26.69,26.82,70200.0,26.82,27.01,26.69,26.82,70200.0
2008-10-16 13:35:00,26.82,26.87,26.47,26.56,64200.0,26.82,26.87,26.47,26.56,64200.0
2008-10-16 13:40:00,26.57,26.85,26.55,26.81,92200.0,26.57,26.85,26.55,26.81,92200.0
2008-10-16 13:45:00,26.8,27.19,26.8,27.03,122700.0,26.8,27.19,26.8,27.03,122700.0
2008-10-16 13:50:00,27.03,27.2,27.0,27.14,64500.0,27.03,27.2,27.0,27.14,64500.0
2008-10-16 13:55:00,27.17,27.68,27.17,27.51,139700.0,27.17,27.68,27.17,27.51,139700.0
2008-10-16 14:00:00,27.51,27.6,27.3,27.32,78900.0,27.51,27.6,27.3,27.32,78900.0
2008-10-16 14:05:00,27.31,27.37,27.18,27.26,104800.0,27.31,27.37,27.18,27.26,104800.0
2008-10-16 14:10:00,27.26,27.36,26.95,27.08,89500.0,27.26,27.36,26.95,27.08,89500.0
2008-10-16 14:15:00,27.08,27.23,26.93,26.98,66800.0,27.08,27.23,26.93,26.98,66800.0
2008-10-16 14:20:00,26.96,26.99,26.75,26.76,74400.0,26.96,26.99,26.75,26.76,74400.0
2008-10-16 14:25:00,26.77,26.85,26.64,26.81,85500.0,26.77,26.85,26.64,26.81,85500.0
2008-10-16 14:30:00,26.82,26.87,26.66,26.85,69900.0,26.82,26.87,26.66,26.85,69900.0
2008-10-16 14:35:00,26.85,26.98,26.74,26.95,71400.0,26.85,26.98,26.74,26.95,71400.0
2008-10-16 14:40:00,26.96,27.02,26.8,26.96,61400.0,26.96,27.02,26.8,26.96,61400.0
2008-10-16 14:45:00,26.96,27.33,26.93,27.31,63900.0,26.96,27.33,26.93,27.31,63900.0
2008-10-16 14:50:00,27.31,27.43,27.25,27.43,59400.0,27.31,27.43,27.25,27.43,59400.0
2008-10-16 14:55:00,27.4,27.5,27.18,27.29,84700.0,27.4,27.5,27.18,27.29,84700.0
2008-10-16 15:00:00,27.28,27.59,27.15,27.42,90900.0,27.28,27.59,27.15,27.42,90900.0
2008-10-16 15:05:00,27.46,27.95,27.37,27.91,147200.0,27.46,27.95,27.37,27.91,147200.0
2008-10-16 15:10:00,27.94,28.21,27.76,28.05,154700.0,27.94,28.21,27.76,28.05,154700.0
2008-10-16 15:15:00,28.06,28.13,27.87,27.9,99300.0,28.06,28.13,27.87,27.9,99300.0
2008-10-16 15:20:00,27.89,27.91,27.62,27.71,110100.0,27.89,27.91,27.62,27.71,110100.0
2008-10-16 15:25:00,27.72,27.82,27.56,27.7,108000.0,27.72,27.82,27.56,27.7,108000.0
2008-10-16 15:30:00,27.72,27.94,27.51,27.53,117200.0,27.72,27.94,27.51,27.53,117200.0
2008-10-16 15:35:00,27.52,27.68,27.4,27.47,177900.0,27.52,27.68,27.4,27.47,177900.0
2008-10-16 15:40:00,27.46,27.71,27.41,27.59,238900.0,27.46,27.71,27.41,27.59,238900.0
2008-10-16 15:45:00,27.58,27.75,27.57,27.69,347800.0,27.58,27.75,27.57,27.69,347800.0
2008-10-16 15:50:00,27.69,27.71,27.63,27.68,419500.0,27.69,27.71,27.63,27.68,419500.0
2008-10-16 15:55:00,27.69,27.71,27.68,27.7,313300.0,27.69,27.71,27.68,27.7,313300.0
2008-10-17 09:30:00,27.09,27.38,26.83,27.12,1009300.0,27.09,27.38,26.83,27.12,1009300.0
2008-10-17 09:35:00,27.14,27.38,26.93,27.18,124500.0,27.14,27.38,26.93,27.18,124500.0
2008-10-17 09:40:00,27.18,27.7,27.09,27.57,137700.0,27.18,27.7,27.09,27.57,137700.0
2008-10-17 09:45:00,27.58,27.96,27.53,27.65,142200.0,27.58,27.96,27.53,27.65,142200.0
2008-10-17 09:50:00,27.61,27.76,27.51,27.66,96000.0,27.61,27.76,27.51,27.66,96000.0
2008-10-17 09:55:00,27.66,27.86,27.47,27.82,118800.0,27.66,27.86,27.47,27.82,118800.0
2008-10-17 10:00:00,27.82,27.91,27.68,27.74,123500.0,27.82,27.91,27.68,27.74,123500.0
2008-10-17 10:05:00,27.73,27.85,27.26,27.36,156100.0,27.73,27.85,27.26,27.36,156100.0
2008-10-17 10:10:00,27.36,27.4,27.05,27.16,131400.0,27.36,27.4,27.05,27.16,131400.0
2008-10-17 10:15:00,27.18,27.58,27.18,27.45,68200.0,27.18,27.58,27.18,27.45,68200.0
2008-10-17 10:20:00,27.46,27.57,27.3,27.48,50500.0,27.46,27.57,27.3,27.48,50500.0
2008-10-17 10:25:00,27.47,27.63,27.33,27.6,46000.0,27.47,27.63,27.33,27.6,46000.0
2008-10-17 10:30:00,27.61,27.63,27.21,27.23,85000.0,27.61,27.63,27.21,27.23,85000.0
2008-10-17 10:35:00,27.24,27.42,27.21,27.35,62500.0,27.24,27.42,27.21,27.35,62500.0
2008-10-17 10:40:00,27.35,27.59,27.31,27.57,36700.0,27.35,27.59,27.31,27.57,36700.0
2008-10-17 10:45:00,27.55,27.78,27.47,27.75,62800.0,27.55,27.78,27.47,27.75,62800.0
2008-10-17 10:50:00,27.76,27.85,27.66,27.77,70500.0,27.76,27.85,27.66,27.77,70500.0
2008-10-17 10:55:00,27.77,27.93,27.74,27.89,84900.0,27.77,27.93,27.74,27.89,84900.0
2008-10-17 11:00:00,27.9,28.03,27.9,28.03,81500.0,27.9,28.03,27.9,28.03,81500.0
2008-10-17 11:05:00,28.01,28.26,27.97,28.15,109700.0,28.01,28.26,27.97,28.15,109700.0
2008-10-17 11:10:00,28.12,28.12,27.95,28.05,82800.0,28.12,28.12,27.95,28.05,82800.0
2008-10-17 11:15:00,28.04,28.22,27.99,28.11,94400.0,28.04,28.22,27.99,28.11,94400.0
2008-10-17 11:20:00,28.12,28.28,28.02,28.19,122200.0,28.12,28.28,28.02,28.19,122200.0
2008-10-17 11:25:00,28.2,28.24,28.02,28.08,92700.0,28.2,28.24,28.02,28.08,92700.0
2008-10-17 11:30:00,28.04,28.26,27.98,28.25,84100.0,28.04,28.26,27.98,28.25,84100.0
2008-10-17 11:35:00,28.25,28.26,28.03,28.08,107600.0,28.25,28.26,28.03,28.08,107600.0
2008-10-17 11:40:00,28.08,28.16,28.02,28.12,74600.0,28.08,28.16,28.02,28.12,74600.0
2008-10-17 11:45:00,28.13,28.16,27.94,28.03,45100.0,28.13,28.16,27.94,28.03,45100.0
2008-10-17 11:50:00,28.03,28.22,28.03,28.16,48800.0,28.03,28.22,28.03,28.16,48800.0
2008-10-17 11:55:00,28.16,28.2,28.11,28.14,31700.0,28.16,28.2,28.11,28.14,31700.0
2008-10-17 12:00:00,28.13,28.18,28.06,28.07,27500.0,28.13,28.18,28.06,28.07,27500.0
2008-10-17 12:05:00,28.09,28.28,28.05,28.21,35200.0,28.09,28.28,28.05,28.21,35200.0
2008-10-17 12:10:00,28.21,28.36,28.14,28.23,60200.0,28.21,28.36,28.14,28.23,60200.0
2008-10-17 12:15:00,28.23,28.3,28.13,28.28,34400.0,28.23,28.3,28.13,28.28,34400.0
2008-10-17 12:20:00,28.27,28.49,28.25,28.41,56000.0,28.27,28.49,28.25,28.41,56000.0
2008-10-17 12:25:00,28.41,28.43,28.27,28.35,39600.0,28.41,28.43,28.27,28.35,39600.0
2008-10-17 12:30:00,28.35,28.38,28.18,28.2,31900.0,28.35,28.38,28.18,28.2,31900.0
2008-10-17 12:35:00,28.2,28.44,28.2,28.41,53500.0,28.2,28.44,28.2,28.41,53500.0
2008-10-17 12:40:00,28.41,28.64,28.4,28.49,77400.0,28.41,28.64,28.4,28.49,77400.0
2008-10-17 12:45:00,28.49,28.63,28.44,28.6,57100.0,28.49,28.63,28.44,28.6,57100.0
2008-10-17 12:50:00,28.6,28.72,28.51,28.71,58100.0,28.6,28.72,28.51,28.71,58100.0
2008-10-17 12:55:00,28.73,28.94,28.7,28.9,111100.0,28.73,28.94,28.7,28.9,111100.0
2008-10-17 13:00:00,28.88,29.1,28.87,28.9,115300.0,28.88,29.1,28.87,28.9,115300.0
2008-10-17 13:05:00,28.88,28.94,28.78,28.84,32100.0,28.88,28.94,28.78,28.84,32100.0
2008-10-17 13:10:00,28.83,28.9,28.72,28.84,48400.0,28.83,28.9,28.72,28.84,48400.0
2008-10-17 13:15:00,28.84,28.92,28.72,28.82,58900.0,28.84,28.92,28.72,28.82,58900.0
2008-10-17 13:20:00,28.82,29.35,28.79,29.26,110200.0,28.82,29.35,28.79,29.26,110200.0
2008-10-17 13:25:00,29.27,29.28,29.1,29.19,50400.0,29.27,29.28,29.1,29.19,50400.0
2008-10-17 13:30:00,29.2,29.43,29.18,29.41,111400.0,29.2,29.43,29.18,29.41,111400.0
2008-10-17 13:35:00,29.41,29.61,29.38,29.56,108400.0,29.41,29.61,29.38,29.56,108400.0
2008-10-17 13:40:00,29.57,29.8,29.41,29.41,86400.0,29.57,29.8,29.41,29.41,86400.0
2008-10-17 13:45:00,29.42,29.53,29.36,29.45,71200.0,29.42,29.53,29.36,29.45,71200.0
2008-10-17 13:50:00,29.45,29.66,29.36,29.46,117000.0,29.45,29.66,29.36,29.46,117000.0
2008-10-17 13:55:00,29.46,29.53,29.27,29.39,64000.0,29.46,29.53,29.27,29.39,64000.0
2008-10-17 14:00:00,29.39,29.56,29.37,29.42,168700.0,29.39,29.56,29.37,29.42,168700.0
2008-10-17 14:05:00,29.42,29.5,29.18,29.21,169500.0,29.42,29.5,29.18,29.21,169500.0
2008-10-17 14:10:00,29.22,29.3,29.06,29.06,90800.0,29.22,29.3,29.06,29.06,90800.0
2008-10-17 14:15:00,29.07,29.13,28.93,28.93,88300.0,29.07,29.13,28.93,28.93,88300.0
2008-10-17 14:20:00,28.93,29.05,28.79,28.86,121100.0,28.93,29.05,28.79,28.86,121100.0
2008-10-17 14:25:00,28.86,28.91,28.75,28.75,98700.0,28.86,28.91,28.75,28.75,98700.0
2008-10-17 14:30:00,28.75,29.06,28.75,28.86,66200.0,28.75,29.06,28.75,28.86,66200.0
2008-10-17 14:35:00,28.89,29.03,28.48,28.49,117400.0,28.89,29.03,28.48,28.49,117400.0
2008-10-17 14:40:00,28.49,28.84,28.44,28.82,176100.0,28.49,28.84,28.44,28.82,176100.0
2008-10-17 14:45:00,28.81,29.04,28.69,28.93,138600.0,28.81,29.04,28.69,28.93,138600.0
2008-10-17 14:50:00,28.93,28.95,28.64,28.76,154600.0,28.93,28.95,28.64,28.76,154600.0
2008-10-17 14:55:00,28.76,29.0,28.72,28.92,106200.0,28.76,29.0,28.72,28.92,106200.0
2008-10-17 15:00:00,28.92,29.22,28.88,29.06,130800.0,28.92,29.22,28.88,29.06,130800.0
2008-10-17 15:05:00,29.07,29.21,28.93,28.94,88500.0,29.07,29.21,28.93,28.94,88500.0
2008-10-17 15:10:00,28.94,28.95,28.61,28.68,106700.0,28.94,28.95,28.61,28.68,106700.0
2008-10-17 15:15:00,28.69,28.77,28.53,28.54,107200.0,28.69,28.77,28.53,28.54,107200.0
2008-10-17 15:20:00,28.54,28.54,28.23,28.34,191600.0,28.54,28.54,28.23,28.34,191600.0
2008-10-17 15:25:00,28.35,28.69,28.25,28.6,235600.0,28.35,28.69,28.25,28.6,235600.0
2008-10-17 15:30:00,28.6,28.88,28.54,28.64,184900.0,28.6,28.88,28.54,28.64,184900.0
2008-10-17 15:35:00,28.64,28.74,28.19,28.39,144900.0,28.64,28.74,28.19,28.39,144900.0
2008-10-17 15:40:00,28.38,28.74,28.33,28.71,134000.0,28.38,28.74,28.33,28.71,134000.0
2008-10-17 15:45:00,28.71,28.71,28.36,28.37,155800.0,28.71,28.71,28.36,28.37,155800.0
2008-10-17 15:50:00,28.38,28.39,28.14,28.34,316500.0,28.38,28.39,28.14,28.34,316500.0
2008-10-17 15:55:00,28.34,28.52,27.86,28.06,426300.0,28.34,28.52,27.86,28.06,426300.0
2008-10-20 09:30:00,27.99,28.61,27.79,28.61,224200.0,27.99,28.61,27.79,28.61,224200.0
2008-10-20 09:35:00,28.6,28.78,28.2,28.25,153900.0,28.6,28.78,28.2,28.25,153900.0
2008-10-20 09:40:00,28.25,28.41,28.01,28.06,130200.0,28.25,28.41,28.01,28.06,130200.0
2008-10-20 09:45:00,28.04,28.52,28.02,28.48,118300.0,28.04,28.52,28.02,28.48,118300.0
2008-10-20 09:50:00,28.48,28.74,28.48,28.71,91700.0,28.48,28.74,28.48,28.71,91700.0
2008-10-20 09:55:00,28.71,28.94,28.6,28.9,67700.0,28.71,28.94,28.6,28.9,67700.0
2008-10-20 10:00:00,28.9,29.15,28.9,28.93,84200.0,28.9,29.15,28.9,28.93,84200.0
2008-10-20 10:05:00,28.92,29.0,28.69,28.81,130700.0,28.92,29.0,28.69,28.81,130700.0
2008-10-20 10:10:00,28.83,28.92,28.46,28.52,86400.0,28.83,28.92,28.46,28.52,86400.0
2008-10-20 10:15:00,28.52,28.84,28.49,28.73,68500.0,28.52,28.84,28.49,28.73,68500.0
2008-10-20 10:20:00,28.73,28.8,28.63,28.69,78500.0,28.73,28.8,28.63,28.69,78500.0
2008-10-20 10:25:00,28.7,28.74,28.62,28.63,40000.0,28.7,28.74,28.62,28.63,40000.0
2008-10-20 10:30:00,28.64,28.9,28.61,28.86,52400.0,28.64,28.9,28.61,28.86,52400.0
2008-10-20 10:35:00,28.86,28.93,28.75,28.78,37200.0,28.86,28.93,28.75,28.78,37200.0
2008-10-20 10:40:00,28.78,28.84,28.47,28.56,73500.0,28.78,28.84,28.47,28.56,73500.0
2008-10-20 10:45:00,28.56,28.74,28.56,28.68,35600.0,28.56,28.74,28.56,28.68,35600.0
2008-10-20 10:50:00,28.7,28.76,28.39,28.42,49000.0,28.7,28.76,28.39,28.42,49000.0
2008-10-20 10:55:00,28.41,28.52,28.38,28.5,61800.0,28.41,28.52,28.38,28.5,61800.0
2008-10-20 11:00:00,28.49,28.49,28.12,28.16,88400.0,28.49,28.49,28.12,28.16,88400.0
2008-10-20 11:05:00,28.16,28.24,28.03,28.03,59300.0,28.16,28.24,28.03,28.03,59300.0
2008-10-20 11:10:00,28.01,28.04,27.79,27.97,82900.0,28.01,28.04,27.79,27.97,82900.0
2008-10-20 11:15:00,27.97,27.99,27.86,27.94,32400.0,27.97,27.99,27.86,27.94,32400.0
2008-10-20 11:20:00,27.96,28.13,27.94,28.12,38200.0,27.96,28.13,27.94,28.12,38200.0
2008-10-20 11:25:00,28.12,28.17,27.96,28.15,39600.0,28.12,28.17,27.96,28.15,39600.0
2008-10-20 11:30:00,28.17,28.26,28.06,28.13,44600.0,28.17,28.26,28.06,28.13,44600.0
2008-10-20 11:35:00,28.11,28.16,28.04,28.09,21800.0,28.11,28.16,28.04,28.09,21800.0
2008-10-20 11:40:00,28.1,28.24,28.02,28.23,39400.0,28.1,28.24,28.02,28.23,39400.0
2008-10-20 11:45:00,28.22,28.47,28.22,28.42,51900.0,28.22,28.47,28.22,28.42,51900.0
2008-10-20 11:50:00,28.41,28.54,28.39,28.42,39400.0,28.41,28.54,28.39,28.42,39400.0
2008-10-20 11:55:00,28.44,28.58,28.43,28.48,34700.0,28.44,28.58,28.43,28.48,34700.0
2008-10-20 12:00:00,28.48,28.5,28.38,28.4,18900.0,28.48,28.5,28.38,28.4,18900.0
2008-10-20 12:05:00,28.38,28.5,28.35,28.46,25700.0,28.38,28.5,28.35,28.46,25700.0
2008-10-20 12:10:00,28.47,28.59,28.43,28.44,24400.0,28.47,28.59,28.43,28.44,24400.0
2008-10-20 12:15:00,28.46,28.71,28.46,28.59,42000.0,28.46,28.71,28.46,28.59,42000.0
2008-10-20 12:20:00,28.59,28.68,28.55,28.56,17200.0,28.59,28.68,28.55,28.56,17200.0
2008-10-20 12:25:00,28.58,28.68,28.46,28.57,30700.0,28.58,28.68,28.46,28.57,30700.0
2008-10-20 12:30:00,28.58,28.72,28.49,28.68,36000.0,28.58,28.72,28.49,28.68,36000.0
2008-10-20 12:35:00,28.67,28.69,28.49,28.54,16600.0,28.67,28.69,28.49,28.54,16600.0
2008-10-20 12:40:00,28.55,28.55,28.42,28.44,25700.0,28.55,28.55,28.42,28.44,25700.0
2008-10-20 12:45:00,28.43,28.55,28.37,28.54,25400.0,28.43,28.55,28.37,28.54,25400.0
2008-10-20 12:50:00,28.54,28.54,28.31,28.32,43600.0,28.54,28.54,28.31,28.32,43600.0
2008-10-20 12:55:00,28.31,28.38,28.31,28.33,22800.0,28.31,28.38,28.31,28.33,22800.0
2008-10-20 13:00:00,28.33,28.33,28.19,28.22,35900.0,28.33,28.33,28.19,28.22,35900.0
2008-10-20 13:05:00,28.21,28.36,28.2,28.27,28500.0,28.21,28.36,28.2,28.27,28500.0
2008-10-20 13:10:00,28.27,28.39,28.27,28.35,17600.0,28.27,28.39,28.27,28.35,17600.0
2008-10-20 13:15:00,28.35,28.48,28.31,28.45,42000.0,28.35,28.48,28.31,28.45,42000.0
2008-10-20 13:20:00,28.46,28.5,28.38,28.44,27600.0,28.46,28.5,28.38,28.44,27600.0
2008-10-20 13:25:00,28.44,28.6,28.43,28.54,25700.0,28.44,28.6,28.43,28.54,25700.0
2008-10-20 13:30:00,28.55,28.67,28.54,28.6,31600.0,28.55,28.67,28.54,28.6,31600.0
2008-10-20 13:35:00,28.6,28.67,28.4,28.47,41100.0,28.6,28.67,28.4,28.47,41100.0
2008-10-20 13:40:00,28.48,28.63,28.41,28.58,37900.0,28.48,28.63,28.41,28.58,37900.0
2008-10-20 13:45:00,28.58,28.73,28.57,28.7,34600.0,28.58,28.73,28.57,28.7,34600.0
2008-10-20 13:50:00,28.71,28.76,28.67,28.69,20800.0,28.71,28.76,28.67,28.69,20800.0
2008-10-20 13:55:00,28.7,28.73,28.57,28.6,31700.0,28.7,28.73,28.57,28.6,31700.0
2008-10-20 14:00:00,28.6,28.75,28.57,28.74,19800.0,28.6,28.75,28.57,28.74,19800.0
2008-10-20 14:05:00,28.74,28.91,28.74,28.78,51000.0,28.74,28.91,28.74,28.78,51000.0
2008-10-20 14:10:00,28.78,28.85,28.67,28.68,33300.0,28.78,28.85,28.67,28.68,33300.0
2008-10-20 14:15:00,28.69,28.75,28.64,28.67,44400.0,28.69,28.75,28.64,28.67,44400.0
2008-10-20 14:20:00,28.67,28.75,28.54,28.55,31400.0,28.67,28.75,28.54,28.55,31400.0
2008-10-20 14:25:00,28.54,28.65,28.52,28.6,30200.0,28.54,28.65,28.52,28.6,30200.0
2008-10-20 14:30:00,28.61,28.64,28.48,28.6,44700.0,28.61,28.64,28.48,28.6,44700.0
2008-10-20 14:35:00,28.61,28.7,28.61,28.7,47900.0,28.61,28.7,28.61,28.7,47900.0
2008-10-20 14:40:00,28.71,28.87,28.67,28.81,59400.0,28.71,28.87,28.67,28.81,59400.0
2008-10-20 14:45:00,28.83,28.89,28.73,28.73,29000.0,28.83,28.89,28.73,28.73,29000.0
2008-10-20 14:50:00,28.73,28.74,28.63,28.65,65400.0,28.73,28.74,28.63,28.65,65400.0
2008-10-20 14:55:00,28.67,28.83,28.67,28.8,88800.0,28.67,28.83,28.67,28.8,88800.0
2008-10-20 15:00:00,28.8,28.97,28.8,28.94,106500.0,28.8,28.97,28.8,28.94,106500.0
2008-10-20 15:05:00,28.93,28.95,28.75,28.89,89800.0,28.93,28.95,28.75,28.89,89800.0
2008-10-20 15:10:00,28.88,28.98,28.81,28.87,88100.0,28.88,28.98,28.81,28.87,88100.0
2008-10-20 15:15:00,28.86,28.89,28.67,28.78,132600.0,28.86,28.89,28.67,28.78,132600.0
2008-10-20 15:20:00,28.78,28.8,28.65,28.69,100000.0,28.78,28.8,28.65,28.69,100000.0
2008-10-20 15:25:00,28.7,28.77,28.64,28.76,251900.0,28.7,28.77,28.64,28.76,251900.0
2008-10-20 15:30:00,28.74,28.91,28.61,28.88,91200.0,28.74,28.91,28.61,28.88,91200.0
2008-10-20 15:35:00,28.87,29.15,28.84,29.03,107800.0,28.87,29.15,28.84,29.03,107800.0
2008-10-20 15:40:00,29.03,29.08,28.84,28.91,77900.0,29.03,29.08,28.84,28.91,77900.0
2008-10-20 15:45:00,28.92,29.02,28.87,28.99,94400.0,28.92,29.02,28.87,28.99,94400.0
2008-10-20 15:50:00,28.99,29.12,28.92,29.1,150500.0,28.99,29.12,28.92,29.1,150500.0
2008-10-20 15:55:00,29.1,29.38,29.1,29.32,186000.0,29.1,29.38,29.1,29.32,186000.0
2008-10-21 09:30:00,29.31,29.31,28.59,28.89,107200.0,29.31,29.31,28.59,28.89,107200.0
2008-10-21 09:35:00,28.89,29.06,28.75,28.87,68200.0,28.89,29.06,28.75,28.87,68200.0
2008-10-21 09:40:00,28.87,29.13,28.87,28.97,62900.0,28.87,29.13,28.87,28.97,62900.0
2008-10-21 09:45:00,28.97,29.07,28.92,28.95,66500.0,28.97,29.07,28.92,28.95,66500.0
2008-10-21 09:50:00,28.94,29.03,28.88,28.98,77600.0,28.94,29.03,28.88,28.98,77600.0
2008-10-21 09:55:00,28.99,29.09,28.86,29.08,77900.0,28.99,29.09,28.86,29.08,77900.0
2008-10-21 10:00:00,29.09,29.4,29.09,29.38,115800.0,29.09,29.4,29.09,29.38,115800.0
2008-10-21 10:05:00,29.36,29.49,29.23,29.49,109700.0,29.36,29.49,29.23,29.49,109700.0
2008-10-21 10:10:00,29.49,29.54,29.36,29.43,130400.0,29.49,29.54,29.36,29.43,130400.0
2008-10-21 10:15:00,29.44,29.64,29.44,29.52,97200.0,29.44,29.64,29.44,29.52,97200.0
2008-10-21 10:20:00,29.52,29.65,29.43,29.55,56100.0,29.52,29.65,29.43,29.55,56100.0
2008-10-21 10:25:00,29.56,29.56,29.3,29.43,73300.0,29.56,29.56,29.3,29.43,73300.0
2008-10-21 10:30:00,29.42,29.42,29.23,29.27,53300.0,29.42,29.42,29.23,29.27,53300.0
2008-10-21 10:35:00,29.29,29.35,29.18,29.18,48000.0,29.29,29.35,29.18,29.18,48000.0
2008-10-21 10:40:00,29.19,29.24,29.11,29.11,42100.0,29.19,29.24,29.11,29.11,42100.0
2008-10-21 10:45:00,29.1,29.13,28.98,29.0,101200.0,29.1,29.13,28.98,29.0,101200.0
2008-10-21 10:50:00,29.0,29.06,28.94,29.0,94700.0,29.0,29.06,28.94,29.0,94700.0
2008-10-21 10:55:00,29.0,29.03,28.94,28.98,50400.0,29.0,29.03,28.94,28.98,50400.0
2008-10-21 11:00:00,28.96,29.07,28.95,28.97,81500.0,28.96,29.07,28.95,28.97,81500.0
2008-10-21 11:05:00,28.99,29.01,28.9,28.95,111400.0,28.99,29.01,28.9,28.95,111400.0
2008-10-21 11:10:00,28.94,29.02,28.93,28.99,71200.0,28.94,29.02,28.93,28.99,71200.0
2008-10-21 11:15:00,29.0,29.02,28.93,28.93,66700.0,29.0,29.02,28.93,28.93,66700.0
2008-10-21 11:20:00,28.94,28.94,28.8,28.84,51000.0,28.94,28.94,28.8,28.84,51000.0
2008-10-21 11:25:00,28.85,28.95,28.85,28.9,38800.0,28.85,28.95,28.85,28.9,38800.0
2008-10-21 11:30:00,28.9,29.01,28.9,28.98,112200.0,28.9,29.01,28.9,28.98,112200.0
2008-10-21 11:35:00,28.99,29.04,28.95,29.0,43500.0,28.99,29.04,28.95,29.0,43500.0
2008-10-21 11:40:00,29.0,29.08,28.91,28.93,57300.0,29.0,29.08,28.91,28.93,57300.0
2008-10-21 11:45:00,28.93,28.93,28.83,28.84,39300.0,28.93,28.93,28.83,28.84,39300.0
2008-10-21 11:50:00,28.83,28.83,28.61,28.64,52000.0,28.83,28.83,28.61,28.64,52000.0
2008-10-21 11:55:00,28.64,28.68,28.3,28.36,93100.0,28.64,28.68,28.3,28.36,93100.0
2008-10-21 12:00:00,28.34,28.58,28.25,28.52,84600.0,28.34,28.58,28.25,28.52,84600.0
2008-10-21 12:05:00,28.53,28.56,28.38,28.39,32500.0,28.53,28.56,28.38,28.39,32500.0
2008-10-21 12:10:00,28.43,28.5,28.29,28.3,49300.0,28.43,28.5,28.29,28.3,49300.0
2008-10-21 12:15:00,28.28,28.28,28.14,28.23,71500.0,28.28,28.28,28.14,28.23,71500.0
2008-10-21 12:20:00,28.26,28.34,28.11,28.3,38000.0,28.26,28.34,28.11,28.3,38000.0
2008-10-21 12:25:00,28.31,28.33,28.21,28.25,23100.0,28.31,28.33,28.21,28.25,23100.0
2008-10-21 12:30:00,28.26,28.36,28.2,28.33,21900.0,28.26,28.36,28.2,28.33,21900.0
2008-10-21 12:35:00,28.33,28.43,28.31,28.34,24100.0,28.33,28.43,28.31,28.34,24100.0
2008-10-21 12:40:00,28.36,28.37,28.21,28.22,38700.0,28.36,28.37,28.21,28.22,38700.0
2008-10-21 12:45:00,28.22,28.26,28.01,28.09,144600.0,28.22,28.26,28.01,28.09,144600.0
2008-10-21 12:50:00,28.1,28.13,27.9,27.95,75700.0,28.1,28.13,27.9,27.95,75700.0
2008-10-21 12:55:00,27.95,28.07,27.85,27.86,60800.0,27.95,28.07,27.85,27.86,60800.0
2008-10-21 13:00:00,27.86,27.94,27.85,27.94,51500.0,27.86,27.94,27.85,27.94,51500.0
2008-10-21 13:05:00,27.94,28.13,27.92,28.06,44700.0,27.94,28.13,27.92,28.06,44700.0
2008-10-21 13:10:00,28.07,28.12,28.03,28.06,42200.0,28.07,28.12,28.03,28.06,42200.0
2008-10-21 13:15:00,28.06,28.14,28.03,28.09,28200.0,28.06,28.14,28.03,28.09,28200.0
2008-10-21 13:20:00,28.1,28.35,28.08,28.13,67600.0,28.1,28.35,28.08,28.13,67600.0
2008-10-21 13:25:00,28.13,28.17,28.05,28.07,55400.0,28.13,28.17,28.05,28.07,55400.0
2008-10-21 13:30:00,28.08,28.09,28.0,28.04,63100.0,28.08,28.09,28.0,28.04,63100.0
2008-10-21 13:35:00,28.05,28.18,28.05,28.16,76700.0,28.05,28.18,28.05,28.16,76700.0
2008-10-21 13:40:00,28.16,28.16,28.07,28.08,72800.0,28.16,28.16,28.07,28.08,72800.0
2008-10-21 13:45:00,28.09,28.12,28.06,28.1,42900.0,28.09,28.12,28.06,28.1,42900.0
2008-10-21 13:50:00,28.09,28.14,28.04,28.07,48400.0,28.09,28.14,28.04,28.07,48400.0
2008-10-21 13:55:00,28.07,28.16,28.03,28.16,40700.0,28.07,28.16,28.03,28.16,40700.0
2008-10-21 14:00:00,28.16,28.26,28.15,28.16,53400.0,28.16,28.26,28.15,28.16,53400.0
2008-10-21 14:05:00,28.16,28.2,28.09,28.15,42500.0,28.16,28.2,28.09,28.15,42500.0
2008-10-21 14:10:00,28.15,28.16,28.05,28.07,49100.0,28.15,28.16,28.05,28.07,49100.0
2008-10-21 14:15:00,28.07,28.23,28.07,28.18,229000.0,28.07,28.23,28.07,28.18,229000.0
2008-10-21 14:20:00,28.18,28.26,28.15,28.17,63000.0,28.18,28.26,28.15,28.17,63000.0
2008-10-21 14:25:00,28.17,28.27,28.1,28.24,60000.0,28.17,28.27,28.1,28.24,60000.0
2008-10-21 14:30:00,28.24,28.34,28.17,28.18,42600.0,28.24,28.34,28.17,28.18,42600.0
2008-10-21 14:35:00,28.18,28.27,28.13,28.27,29200.0,28.18,28.27,28.13,28.27,29200.0
2008-10-21 14:40:00,28.25,28.42,28.25,28.33,71400.0,28.25,28.42,28.25,28.33,71400.0
2008-10-21 14:45:00,28.34,28.52,28.28,28.31,74400.0,28.34,28.52,28.28,28.31,74400.0
2008-10-21 14:50:00,28.3,28.33,28.22,28.3,43400.0,28.3,28.33,28.22,28.3,43400.0
2008-10-21 14:55:00,28.31,28.33,28.23,28.31,38400.0,28.31,28.33,28.23,28.31,38400.0
2008-10-21 15:00:00,28.31,28.53,28.29,28.5,60100.0,28.31,28.53,28.29,28.5,60100.0
2008-10-21 15:05:00,28.49,28.49,28.23,28.26,44600.0,28.49,28.49,28.23,28.26,44600.0
2008-10-21 15:10:00,28.25,28.37,28.24,28.32,36200.0,28.25,28.37,28.24,28.32,36200.0
2008-10-21 15:15:00,28.32,28.33,28.07,28.07,79400.0,28.32,28.33,28.07,28.07,79400.0
2008-10-21 15:20:00,28.08,28.11,27.89,27.94,217500.0,28.08,28.11,27.89,27.94,217500.0
2008-10-21 15:25:00,27.93,28.01,27.79,27.84,146600.0,27.93,28.01,27.79,27.84,146600.0
2008-10-21 15:30:00,27.84,27.92,27.72,27.81,170500.0,27.84,27.92,27.72,27.81,170500.0
2008-10-21 15:35:00,27.81,27.88,27.71,27.83,118600.0,27.81,27.88,27.71,27.83,118600.0
2008-10-21 15:40:00,27.84,27.96,27.74,27.76,127100.0,27.84,27.96,27.74,27.76,127100.0
2008-10-21 15:45:00,27.76,27.8,27.57,27.62,242100.0,27.76,27.8,27.57,27.62,242100.0
2008-10-21 15:50:00,27.61,27.83,27.61,27.77,366300.0,27.61,27.83,27.61,27.77,366300.0
2008-10-21 15:55:00,27.77,27.77,27.45,27.55,372100.0,27.77,27.77,27.45,27.55,372100.0
2008-10-22 09:30:00,27.05,27.31,26.91,26.95,153000.0,27.05,27.31,26.91,26.95,153000.0
2008-10-22 09:35:00,26.96,27.01,26.51,26.53,148300.0,26.96,27.01,26.51,26.53,148300.0
2008-10-22 09:40:00,26.54,26.75,26.44,26.6,242300.0,26.54,26.75,26.44,26.6,242300.0
2008-10-22 09:45:00,26.6,26.75,26.54,26.74,107200.0,26.6,26.75,26.54,26.74,107200.0
2008-10-22 09:50:00,26.74,26.75,26.25,26.61,113600.0,26.74,26.75,26.25,26.61,113600.0
2008-10-22 09:55:00,26.62,26.77,26.45,26.47,188000.0,26.62,26.77,26.45,26.47,188000.0
2008-10-22 10:00:00,26.47,26.61,26.01,26.04,182400.0,26.47,26.61,26.01,26.04,182400.0
2008-10-22 10:05:00,26.03,26.3,26.0,26.17,166900.0,26.03,26.3,26.0,26.17,166900.0
2008-10-22 10:10:00,26.2,26.52,26.2,26.43,83100.0,26.2,26.52,26.2,26.43,83100.0
2008-10-22 10:15:00,26.41,26.74,26.36,26.42,139100.0,26.41,26.74,26.36,26.42,139100.0
2008-10-22 10:20:00,26.41,26.56,26.38,26.51,134800.0,26.41,26.56,26.38,26.51,134800.0
2008-10-22 10:25:00,26.51,26.53,26.41,26.47,109700.0,26.51,26.53,26.41,26.47,109700.0
2008-10-22 10:30:00,26.46,26.5,26.36,26.42,49200.0,26.46,26.5,26.36,26.42,49200.0
2008-10-22 10:35:00,26.42,26.65,26.39,26.63,65700.0,26.42,26.65,26.39,26.63,65700.0
2008-10-22 10:40:00,26.61,26.7,26.37,26.48,106100.0,26.61,26.7,26.37,26.48,106100.0
2008-10-22 10:45:00,26.49,26.71,26.41,26.6,59700.0,26.49,26.71,26.41,26.6,59700.0
2008-10-22 10:50:00,26.59,26.64,26.48,26.59,75900.0,26.59,26.64,26.48,26.59,75900.0
2008-10-22 10:55:00,26.59,26.64,26.35,26.45,77000.0,26.59,26.64,26.35,26.45,77000.0
2008-10-22 11:00:00,26.44,26.46,26.25,26.35,51600.0,26.44,26.46,26.25,26.35,51600.0
2008-10-22 11:05:00,26.39,26.42,26.16,26.22,42500.0,26.39,26.42,26.16,26.22,42500.0
2008-10-22 11:10:00,26.22,26.35,26.21,26.26,53900.0,26.22,26.35,26.21,26.26,53900.0
2008-10-22 11:15:00,26.25,26.27,26.13,26.22,51300.0,26.25,26.27,26.13,26.22,51300.0
2008-10-22 11:20:00,26.23,26.23,26.02,26.06,61400.0,26.23,26.23,26.02,26.06,61400.0
2008-10-22 11:25:00,26.05,26.05,25.97,26.04,113400.0,26.05,26.05,25.97,26.04,113400.0
2008-10-22 11:30:00,26.03,26.12,25.99,26.0,112700.0,26.03,26.12,25.99,26.0,112700.0
2008-10-22 11:35:00,26.0,26.01,25.84,26.0,135100.0,26.0,26.01,25.84,26.0,135100.0
2008-10-22 11:40:00,26.0,26.14,25.93,26.03,108300.0,26.0,26.14,25.93,26.03,108300.0
2008-10-22 11:45:00,26.03,26.14,25.96,26.01,77900.0,26.03,26.14,25.96,26.01,77900.0
2008-10-22 11:50:00,26.02,26.09,26.0,26.02,48900.0,26.02,26.09,26.0,26.02,48900.0
2008-10-22 11:55:00,26.02,26.18,26.0,26.17,41500.0,26.02,26.18,26.0,26.17,41500.0
2008-10-22 12:00:00,26.17,26.21,26.05,26.07,54400.0,26.17,26.21,26.05,26.07,54400.0
2008-10-22 12:05:00,26.08,26.19,26.07,26.15,21200.0,26.08,26.19,26.07,26.15,21200.0
2008-10-22 12:10:00,26.14,26.14,26.01,26.02,61200.0,26.14,26.14,26.01,26.02,61200.0
2008-10-22 12:15:00,26.01,26.14,26.0,26.14,33400.0,26.01,26.14,26.0,26.14,33400.0
2008-10-22 12:20:00,26.14,26.19,26.08,26.16,89500.0,26.14,26.19,26.08,26.16,89500.0
2008-10-22 12:25:00,26.15,26.3,26.11,26.2,40100.0,26.15,26.3,26.11,26.2,40100.0
2008-10-22 12:30:00,26.21,26.21,26.09,26.16,39200.0,26.21,26.21,26.09,26.16,39200.0
2008-10-22 12:35:00,26.15,26.18,26.1,26.17,31500.0,26.15,26.18,26.1,26.17,31500.0
2008-10-22 12:40:00,26.17,26.22,26.17,26.22,31000.0,26.17,26.22,26.17,26.22,31000.0
2008-10-22 12:45:00,26.22,26.3,26.13,26.15,60300.0,26.22,26.3,26.13,26.15,60300.0
2008-10-22 12:50:00,26.16,26.17,26.03,26.04,114800.0,26.16,26.17,26.03,26.04,114800.0
2008-10-22 12:55:00,26.04,26.08,25.98,26.03,109200.0,26.04,26.08,25.98,26.03,109200.0
2008-10-22 13:00:00,26.03,26.03,25.87,26.02,71000.0,26.03,26.03,25.87,26.02,71000.0
2008-10-22 13:05:00,26.01,26.07,26.01,26.06,24200.0,26.01,26.07,26.01,26.06,24200.0
2008-10-22 13:10:00,26.06,26.06,25.91,25.99,59100.0,26.06,26.06,25.91,25.99,59100.0
2008-10-22 13:15:00,25.99,26.0,25.89,26.0,53500.0,25.99,26.0,25.89,26.0,53500.0
2008-10-22 13:20:00,25.99,26.0,25.88,25.89,43600.0,25.99,26.0,25.88,25.89,43600.0
2008-10-22 13:25:00,25.88,25.89,25.8,25.86,70300.0,25.88,25.89,25.8,25.86,70300.0
2008-10-22 13:30:00,25.87,25.92,25.72,25.77,77200.0,25.87,25.92,25.72,25.77,77200.0
2008-10-22 13:35:00,25.77,25.82,25.69,25.8,96100.0,25.77,25.82,25.69,25.8,96100.0
2008-10-22 13:40:00,25.8,25.86,25.76,25.78,45000.0,25.8,25.86,25.76,25.78,45000.0
2008-10-22 13:45:00,25.78,25.95,25.77,25.93,60200.0,25.78,25.95,25.77,25.93,60200.0
2008-10-22 13:50:00,25.92,25.96,25.78,25.95,54000.0,25.92,25.96,25.78,25.95,54000.0
2008-10-22 13:55:00,25.96,26.0,25.85,25.95,50100.0,25.96,26.0,25.85,25.95,50100.0
2008-10-22 14:00:00,25.95,26.01,25.88,25.88,27800.0,25.95,26.01,25.88,25.88,27800.0
2008-10-22 14:05:00,25.9,25.95,25.76,25.78,72700.0,25.9,25.95,25.76,25.78,72700.0
2008-10-22 14:10:00,25.77,25.81,25.74,25.8,78300.0,25.77,25.81,25.74,25.8,78300.0
2008-10-22 14:15:00,25.8,25.88,25.77,25.82,55200.0,25.8,25.88,25.77,25.82,55200.0
2008-10-22 14:20:00,25.81,25.95,25.79,25.94,69900.0,25.81,25.95,25.79,25.94,69900.0
2008-10-22 14:25:00,25.93,25.97,25.89,25.95,79900.0,25.93,25.97,25.89,25.95,79900.0
2008-10-22 14:30:00,25.95,25.95,25.75,25.81,191100.0,25.95,25.95,25.75,25.81,191100.0
2008-10-22 14:35:00,25.8,25.9,25.7,25.77,181400.0,25.8,25.9,25.7,25.77,181400.0
2008-10-22 14:40:00,25.76,25.76,25.61,25.64,86300.0,25.76,25.76,25.61,25.64,86300.0
2008-10-22 14:45:00,25.63,25.75,25.61,25.73,105100.0,25.63,25.75,25.61,25.73,105100.0
2008-10-22 14:50:00,25.73,25.74,25.6,25.6,65700.0,25.73,25.74,25.6,25.6,65700.0
2008-10-22 14:55:00,25.6,25.74,25.55,25.69,107700.0,25.6,25.74,25.55,25.69,107700.0
2008-10-22 15:00:00,25.69,25.73,25.61,25.62,124900.0,25.69,25.73,25.61,25.62,124900.0
2008-10-22 15:05:00,25.62,25.68,25.52,25.6,115700.0,25.62,25.68,25.52,25.6,115700.0
2008-10-22 15:10:00,25.61,25.63,25.37,25.38,156700.0,25.61,25.63,25.37,25.38,156700.0
2008-10-22 15:15:00,25.38,25.45,25.06,25.06,253800.0,25.38,25.45,25.06,25.06,253800.0
2008-10-22 15:20:00,25.06,25.3,25.06,25.24,249700.0,25.06,25.3,25.06,25.24,249700.0
2008-10-22 15:25:00,25.24,25.35,25.11,25.13,204200.0,25.24,25.35,25.11,25.13,204200.0
2008-10-22 15:30:00,25.13,25.14,24.98,25.0,216700.0,25.13,25.14,24.98,25.0,216700.0
2008-10-22 15:35:00,24.99,25.03,24.77,24.78,319700.0,24.99,25.03,24.77,24.78,319700.0
2008-10-22 15:40:00,24.78,24.86,24.56,24.77,326100.0,24.78,24.86,24.56,24.77,326100.0
2008-10-22 15:45:00,24.75,25.12,24.67,24.91,342700.0,24.75,25.12,24.67,24.91,342700.0
2008-10-22 15:50:00,24.92,25.37,24.86,25.18,361800.0,24.92,25.37,24.86,25.18,361800.0
2008-10-22 15:55:00,25.17,25.45,25.13,25.45,317000.0,25.17,25.45,25.13,25.45,317000.0
2008-10-23 09:30:00,25.0,25.71,25.0,25.2,103100.0,25.0,25.71,25.0,25.2,103100.0
2008-10-23 09:35:00,25.23,25.39,24.76,24.81,79700.0,25.23,25.39,24.76,24.81,79700.0
2008-10-23 09:40:00,24.83,25.28,24.5,24.66,151900.0,24.83,25.28,24.5,24.66,151900.0
2008-10-23 09:45:00,24.69,24.82,24.5,24.51,91900.0,24.69,24.82,24.5,24.51,91900.0
2008-10-23 09:50:00,24.51,24.54,24.31,24.4,134800.0,24.51,24.54,24.31,24.4,134800.0
2008-10-23 09:55:00,24.4,24.82,24.34,24.78,99900.0,24.4,24.82,24.34,24.78,99900.0
2008-10-23 10:00:00,24.81,24.95,24.63,24.69,86000.0,24.81,24.95,24.63,24.69,86000.0
2008-10-23 10:05:00,24.68,25.05,24.65,24.84,128200.0,24.68,25.05,24.65,24.84,128200.0
2008-10-23 10:10:00,24.87,25.07,24.83,24.93,107200.0,24.87,25.07,24.83,24.93,107200.0
2008-10-23 10:15:00,24.93,24.93,24.77,24.9,101300.0,24.93,24.93,24.77,24.9,101300.0
2008-10-23 10:20:00,24.9,25.11,24.82,24.94,99900.0,24.9,25.11,24.82,24.94,99900.0
2008-10-23 10:25:00,24.93,24.95,24.69,24.84,119500.0,24.93,24.95,24.69,24.84,119500.0
2008-10-23 10:30:00,24.84,24.95,24.74,24.81,79700.0,24.84,24.95,24.74,24.81,79700.0
2008-10-23 10:35:00,24.82,24.84,24.59,24.7,73500.0,24.82,24.84,24.59,24.7,73500.0
2008-10-23 10:40:00,24.69,25.12,24.67,25.12,166400.0,24.69,25.12,24.67,25.12,166400.0
2008-10-23 10:45:00,25.13,25.24,24.86,24.88,111700.0,25.13,25.24,24.86,24.88,111700.0
2008-10-23 10:50:00,24.88,25.09,24.88,25.04,98400.0,24.88,25.09,24.88,25.04,98400.0
2008-10-23 10:55:00,25.05,25.46,25.01,25.35,132200.0,25.05,25.46,25.01,25.35,132200.0
2008-10-23 11:00:00,25.4,25.54,25.2,25.2,73300.0,25.4,25.54,25.2,25.2,73300.0
2008-10-23 11:05:00,25.2,25.37,25.19,25.35,56200.0,25.2,25.37,25.19,25.35,56200.0
2008-10-23 11:10:00,25.33,25.44,25.22,25.24,51900.0,25.33,25.44,25.22,25.24,51900.0
2008-10-23 11:15:00,25.23,25.32,25.07,25.16,53600.0,25.23,25.32,25.07,25.16,53600.0
2008-10-23 11:20:00,25.15,25.22,25.07,25.11,42000.0,25.15,25.22,25.07,25.11,42000.0
2008-10-23 11:25:00,25.13,25.15,25.01,25.13,84700.0,25.13,25.15,25.01,25.13,84700.0
2008-10-23 11:30:00,25.13,25.19,24.95,25.02,74500.0,25.13,25.19,24.95,25.02,74500.0
2008-10-23 11:35:00,25.04,25.06,24.97,24.98,95600.0,25.04,25.06,24.97,24.98,95600.0
2008-10-23 11:40:00,24.99,25.0,24.73,24.76,100500.0,24.99,25.0,24.73,24.76,100500.0
2008-10-23 11:45:00,24.74,24.93,24.69,24.84,58400.0,24.74,24.93,24.69,24.84,58400.0
2008-10-23 11:50:00,24.85,24.98,24.77,24.81,50800.0,24.85,24.98,24.77,24.81,50800.0
2008-10-23 11:55:00,24.81,24.93,24.74,24.91,52800.0,24.81,24.93,24.74,24.91,52800.0
2008-10-23 12:00:00,24.91,24.91,24.7,24.71,67700.0,24.91,24.91,24.7,24.71,67700.0
2008-10-23 12:05:00,24.71,24.72,24.58,24.61,62900.0,24.71,24.72,24.58,24.61,62900.0
2008-10-23 12:10:00,24.59,24.71,24.58,24.69,31700.0,24.59,24.71,24.58,24.69,31700.0
2008-10-23 12:15:00,24.69,24.7,24.43,24.44,60400.0,24.69,24.7,24.43,24.44,60400.0
2008-10-23 12:20:00,24.44,24.59,24.34,24.36,63100.0,24.44,24.59,24.34,24.36,63100.0
2008-10-23 12:25:00,24.35,24.39,24.16,24.26,78600.0,24.35,24.39,24.16,24.26,78600.0
2008-10-23 12:30:00,24.28,24.35,24.16,24.35,62900.0,24.28,24.35,24.16,24.35,62900.0
2008-10-23 12:35:00,24.35,24.47,24.24,24.39,78300.0,24.35,24.47,24.24,24.39,78300.0
2008-10-23 12:40:00,24.37,24.39,24.2,24.39,71600.0,24.37,24.39,24.2,24.39,71600.0
2008-10-23 12:45:00,24.38,24.56,24.37,24.41,124300.0,24.38,24.56,24.37,24.41,124300.0
2008-10-23 12:50:00,24.41,24.55,24.37,24.47,81800.0,24.41,24.55,24.37,24.47,81800.0
2008-10-23 12:55:00,24.46,24.47,24.19,24.2,102900.0,24.46,24.47,24.19,24.2,102900.0
2008-10-23 13:00:00,24.19,24.37,24.02,24.12,146100.0,24.19,24.37,24.02,24.12,146100.0
2008-10-23 13:05:00,24.13,24.24,23.99,24.22,152400.0,24.13,24.24,23.99,24.22,152400.0
2008-10-23 13:10:00,24.23,24.34,24.15,24.27,102700.0,24.23,24.34,24.15,24.27,102700.0
2008-10-23 13:15:00,24.27,24.51,24.26,24.36,98400.0,24.27,24.51,24.26,24.36,98400.0
2008-10-23 13:20:00,24.35,24.35,24.22,24.23,73500.0,24.35,24.35,24.22,24.23,73500.0
2008-10-23 13:25:00,24.22,24.3,24.06,24.06,67400.0,24.22,24.3,24.06,24.06,67400.0
2008-10-23 13:30:00,24.07,24.18,23.92,23.92,127400.0,24.07,24.18,23.92,23.92,127400.0
2008-10-23 13:35:00,23.91,24.21,23.9,24.08,151400.0,23.91,24.21,23.9,24.08,151400.0
2008-10-23 13:40:00,24.05,24.27,24.04,24.06,159600.0,24.05,24.27,24.04,24.06,159600.0
2008-10-23 13:45:00,24.08,24.18,23.96,24.02,126100.0,24.08,24.18,23.96,24.02,126100.0
2008-10-23 13:50:00,24.04,24.07,23.85,24.03,89800.0,24.04,24.07,23.85,24.03,89800.0
2008-10-23 13:55:00,24.03,24.12,23.95,24.04,88600.0,24.03,24.12,23.95,24.04,88600.0
2008-10-23 14:00:00,24.02,24.02,23.76,23.83,128200.0,24.02,24.02,23.76,23.83,128200.0
2008-10-23 14:05:00,23.83,23.89,23.71,23.8,101600.0,23.83,23.89,23.71,23.8,101600.0
2008-10-23 14:10:00,23.81,23.88,23.62,23.7,108200.0,23.81,23.88,23.62,23.7,108200.0
2008-10-23 14:15:00,23.71,23.82,23.54,23.57,118300.0,23.71,23.82,23.54,23.57,118300.0
2008-10-23 14:20:00,23.57,23.65,23.41,23.54,120800.0,23.57,23.65,23.41,23.54,120800.0
2008-10-23 14:25:00,23.55,23.8,23.55,23.71,154000.0,23.55,23.8,23.55,23.71,154000.0
2008-10-23 14:30:00,23.71,23.91,23.55,23.81,188600.0,23.71,23.91,23.55,23.81,188600.0
2008-10-23 14:35:00,23.81,24.04,23.68,24.01,167400.0,23.81,24.04,23.68,24.01,167400.0
2008-10-23 14:40:00,24.03,24.06,23.68,23.84,176500.0,24.03,24.06,23.68,23.84,176500.0
2008-10-23 14:45:00,23.86,23.98,23.68,23.7,174200.0,23.86,23.98,23.68,23.7,174200.0
2008-10-23 14:50:00,23.7,23.89,23.68,23.77,102800.0,23.7,23.89,23.68,23.77,102800.0
2008-10-23 14:55:00,23.72,23.83,23.58,23.83,126400.0,23.72,23.83,23.58,23.83,126400.0
2008-10-23 15:00:00,23.83,24.02,23.65,23.94,127900.0,23.83,24.02,23.65,23.94,127900.0
2008-10-23 15:05:00,23.93,24.38,23.84,24.38,211800.0,23.93,24.38,23.84,24.38,211800.0
2008-10-23 15:10:00,24.33,24.64,24.26,24.52,252100.0,24.33,24.64,24.26,24.52,252100.0
2008-10-23 15:15:00,24.51,24.51,24.1,24.17,153000.0,24.51,24.51,24.1,24.17,153000.0
2008-10-23 15:20:00,24.17,24.59,24.06,24.45,216400.0,24.17,24.59,24.06,24.45,216400.0
2008-10-23 15:25:00,24.45,24.56,24.3,24.44,274500.0,24.45,24.56,24.3,24.44,274500.0
2008-10-23 15:30:00,24.43,24.49,24.06,24.2,268800.0,24.43,24.49,24.06,24.2,268800.0
2008-10-23 15:35:00,24.21,24.42,24.1,24.11,353900.0,24.21,24.42,24.1,24.11,353900.0
2008-10-23 15:40:00,24.1,24.37,24.02,24.35,360700.0,24.1,24.37,24.02,24.35,360700.0
2008-10-23 15:45:00,24.34,24.91,24.33,24.88,412500.0,24.34,24.91,24.33,24.88,412500.0
2008-10-23 15:50:00,24.88,24.91,24.67,24.67,308000.0,24.88,24.91,24.67,24.67,308000.0
2008-10-23 15:55:00,24.67,24.97,24.63,24.97,428800.0,24.67,24.97,24.63,24.97,428800.0
2008-10-24 09:30:00,23.65,23.99,22.94,23.47,152300.0,23.65,23.99,22.94,23.47,152300.0
2008-10-24 09:35:00,23.48,23.95,23.03,23.19,151300.0,23.48,23.95,23.03,23.19,151300.0
2008-10-24 09:40:00,23.17,23.27,22.88,23.01,227000.0,23.17,23.27,22.88,23.01,227000.0
2008-10-24 09:45:00,23.01,23.08,22.89,23.08,215800.0,23.01,23.08,22.89,23.08,215800.0
2008-10-24 09:50:00,23.08,23.21,22.89,23.2,177200.0,23.08,23.21,22.89,23.2,177200.0
2008-10-24 09:55:00,23.17,23.97,23.06,23.51,216300.0,23.17,23.97,23.06,23.51,216300.0
2008-10-24 10:00:00,23.53,24.1,23.52,23.68,250800.0,23.53,24.1,23.52,23.68,250800.0
2008-10-24 10:05:00,23.7,23.93,23.36,23.62,188500.0,23.7,23.93,23.36,23.62,188500.0
2008-10-24 10:10:00,23.61,23.89,23.5,23.84,170300.0,23.61,23.89,23.5,23.84,170300.0
2008-10-24 10:15:00,23.83,24.02,23.61,23.72,146700.0,23.83,24.02,23.61,23.72,146700.0
2008-10-24 10:20:00,23.74,23.98,23.53,23.54,92400.0,23.74,23.98,23.53,23.54,92400.0
2008-10-24 10:25:00,23.53,23.84,23.52,23.81,140100.0,23.53,23.84,23.52,23.81,140100.0
2008-10-24 10:30:00,23.79,23.86,23.58,23.63,171900.0,23.79,23.86,23.58,23.63,171900.0
2008-10-24 10:35:00,23.63,23.85,23.53,23.62,70700.0,23.63,23.85,23.53,23.62,70700.0
2008-10-24 10:40:00,23.62,23.76,23.5,23.76,71900.0,23.62,23.76,23.5,23.76,71900.0
2008-10-24 10:45:00,23.78,23.79,23.51,23.63,70100.0,23.78,23.79,23.51,23.63,70100.0
2008-10-24 10:50:00,23.63,23.86,23.6,23.73,92000.0,23.63,23.86,23.6,23.73,92000.0
2008-10-24 10:55:00,23.72,23.84,23.64,23.77,75400.0,23.72,23.84,23.64,23.77,75400.0
2008-10-24 11:00:00,23.75,23.91,23.65,23.67,104700.0,23.75,23.91,23.65,23.67,104700.0
2008-10-24 11:05:00,23.67,23.79,23.6,23.67,79100.0,23.67,23.79,23.6,23.67,79100.0
2008-10-24 11:10:00,23.66,23.74,23.47,23.52,89200.0,23.66,23.74,23.47,23.52,89200.0
2008-10-24 11:15:00,23.54,23.64,23.5,23.63,46900.0,23.54,23.64,23.5,23.63,46900.0
2008-10-24 11:20:00,23.63,24.02,23.62,23.87,104700.0,23.63,24.02,23.62,23.87,104700.0
2008-10-24 11:25:00,23.88,24.04,23.76,23.92,95200.0,23.88,24.04,23.76,23.92,95200.0
2008-10-24 11:30:00,23.92,24.06,23.82,23.88,86500.0,23.92,24.06,23.82,23.88,86500.0
2008-10-24 11:35:00,23.88,24.33,23.88,24.24,164000.0,23.88,24.33,23.88,24.24,164000.0
2008-10-24 11:40:00,24.25,24.31,24.1,24.3,76500.0,24.25,24.31,24.1,24.3,76500.0
2008-10-24 11:45:00,24.29,24.29,23.99,24.16,120900.0,24.29,24.29,23.99,24.16,120900.0
2008-10-24 11:50:00,24.16,24.16,23.89,23.99,89900.0,24.16,24.16,23.89,23.99,89900.0
2008-10-24 11:55:00,23.99,24.04,23.92,23.95,55100.0,23.99,24.04,23.92,23.95,55100.0
2008-10-24 12:00:00,23.94,23.97,23.8,23.96,63200.0,23.94,23.97,23.8,23.96,63200.0
2008-10-24 12:05:00,23.96,24.05,23.9,24.03,61300.0,23.96,24.05,23.9,24.03,61300.0
2008-10-24 12:10:00,24.02,24.24,23.96,24.18,60300.0,24.02,24.24,23.96,24.18,60300.0
2008-10-24 12:15:00,24.18,24.18,23.91,24.0,77400.0,24.18,24.18,23.91,24.0,77400.0
2008-10-24 12:20:00,24.02,24.08,23.73,23.73,65200.0,24.02,24.08,23.73,23.73,65200.0
2008-10-24 12:25:00,23.73,23.82,23.69,23.69,61300.0,23.73,23.82,23.69,23.69,61300.0
2008-10-24 12:30:00,23.67,23.72,23.64,23.65,72000.0,23.67,23.72,23.64,23.65,72000.0
2008-10-24 12:35:00,23.66,23.8,23.64,23.76,45300.0,23.66,23.8,23.64,23.76,45300.0
2008-10-24 12:40:00,23.74,23.74,23.57,23.58,80100.0,23.74,23.74,23.57,23.58,80100.0
2008-10-24 12:45:00,23.58,23.68,23.52,23.67,94300.0,23.58,23.68,23.52,23.67,94300.0
2008-10-24 12:50:00,23.68,23.81,23.61,23.73,104100.0,23.68,23.81,23.61,23.73,104100.0
2008-10-24 12:55:00,23.73,23.88,23.73,23.78,78600.0,23.73,23.88,23.73,23.78,78600.0
2008-10-24 13:00:00,23.78,23.9,23.77,23.77,66300.0,23.78,23.9,23.77,23.77,66300.0
2008-10-24 13:05:00,23.78,23.91,23.77,23.85,71000.0,23.78,23.91,23.77,23.85,71000.0
2008-10-24 13:10:00,23.85,23.92,23.83,23.87,73100.0,23.85,23.92,23.83,23.87,73100.0
2008-10-24 13:15:00,23.87,24.12,23.79,24.04,69000.0,23.87,24.12,23.79,24.04,69000.0
2008-10-24 13:20:00,24.05,24.14,23.95,23.96,65900.0,24.05,24.14,23.95,23.96,65900.0
2008-10-24 13:25:00,23.96,23.98,23.78,23.82,91000.0,23.96,23.98,23.78,23.82,91000.0
2008-10-24 13:30:00,23.83,23.83,23.56,23.59,116700.0,23.83,23.83,23.56,23.59,116700.0
2008-10-24 13:35:00,23.59,23.68,23.52,23.52,66600.0,23.59,23.68,23.52,23.52,66600.0
2008-10-24 13:40:00,23.52,23.59,23.47,23.54,76400.0,23.52,23.59,23.47,23.54,76400.0
2008-10-24 13:45:00,23.55,23.56,23.29,23.31,139700.0,23.55,23.56,23.29,23.31,139700.0
2008-10-24 13:50:00,23.3,23.56,23.3,23.42,101900.0,23.3,23.56,23.3,23.42,101900.0
2008-10-24 13:55:00,23.42,23.53,23.28,23.28,113400.0,23.42,23.53,23.28,23.28,113400.0
2008-10-24 14:00:00,23.29,23.46,23.28,23.37,81100.0,23.29,23.46,23.28,23.37,81100.0
2008-10-24 14:05:00,23.36,23.47,23.28,23.47,58600.0,23.36,23.47,23.28,23.47,58600.0
2008-10-24 14:10:00,23.47,23.67,23.46,23.6,149700.0,23.47,23.67,23.46,23.6,149700.0
2008-10-24 14:15:00,23.6,23.85,23.53,23.84,185400.0,23.6,23.85,23.53,23.84,185400.0
2008-10-24 14:20:00,23.85,23.85,23.63,23.76,224200.0,23.85,23.85,23.63,23.76,224200.0
2008-10-24 14:25:00,23.76,23.85,23.62,23.73,113500.0,23.76,23.85,23.62,23.73,113500.0
2008-10-24 14:30:00,23.73,24.21,23.73,24.05,222600.0,23.73,24.21,23.73,24.05,222600.0
2008-10-24 14:35:00,24.03,24.12,24.0,24.06,108100.0,24.03,24.12,24.0,24.06,108100.0
2008-10-24 14:40:00,24.05,24.21,23.98,24.09,190500.0,24.05,24.21,23.98,24.09,190500.0
2008-10-24 14:45:00,24.09,24.09,23.71,23.89,154700.0,24.09,24.09,23.71,23.89,154700.0
2008-10-24 14:50:00,23.88,24.14,23.85,24.09,108600.0,23.88,24.14,23.85,24.09,108600.0
2008-10-24 14:55:00,24.08,24.44,24.06,24.36,163100.0,24.08,24.44,24.06,24.36,163100.0
2008-10-24 15:00:00,24.35,24.63,24.25,24.28,183400.0,24.35,24.63,24.25,24.28,183400.0
2008-10-24 15:05:00,24.28,24.42,24.18,24.3,134700.0,24.28,24.42,24.18,24.3,134700.0
2008-10-24 15:10:00,24.31,24.48,24.14,24.17,126900.0,24.31,24.48,24.14,24.17,126900.0
2008-10-24 15:15:00,24.17,24.31,24.02,24.05,96400.0,24.17,24.31,24.02,24.05,96400.0
2008-10-24 15:20:00,24.02,24.56,23.96,24.52,240000.0,24.02,24.56,23.96,24.52,240000.0
2008-10-24 15:25:00,24.51,24.51,24.18,24.36,121000.0,24.51,24.51,24.18,24.36,121000.0
2008-10-24 15:30:00,24.36,24.36,24.01,24.23,138300.0,24.36,24.36,24.01,24.23,138300.0
2008-10-24 15:35:00,24.21,24.23,23.98,24.04,167300.0,24.21,24.23,23.98,24.04,167300.0
2008-10-24 15:40:00,24.05,24.18,23.96,24.12,172700.0,24.05,24.18,23.96,24.12,172700.0
2008-10-24 15:45:00,24.11,24.25,23.99,24.18,162900.0,24.11,24.25,23.99,24.18,162900.0
2008-10-24 15:50:00,24.18,24.45,24.18,24.29,254800.0,24.18,24.45,24.18,24.29,254800.0
2008-10-24 15:55:00,24.28,24.28,23.8,23.86,395100.0,24.28,24.28,23.8,23.86,395100.0
2008-10-27 09:30:00,23.44,24.16,22.96,23.08,146000.0,23.44,24.16,22.96,23.08,146000.0
2008-10-27 09:35:00,23.05,23.26,22.83,23.16,104100.0,23.05,23.26,22.83,23.16,104100.0
2008-10-27 09:40:00,23.17,23.48,23.13,23.41,90000.0,23.17,23.48,23.13,23.41,90000.0
2008-10-27 09:45:00,23.4,23.44,22.94,23.19,112500.0,23.4,23.44,22.94,23.19,112500.0
2008-10-27 09:50:00,23.19,23.29,23.1,23.19,204100.0,23.19,23.29,23.1,23.19,204100.0
2008-10-27 09:55:00,23.19,23.38,23.16,23.38,101100.0,23.19,23.38,23.16,23.38,101100.0
2008-10-27 10:00:00,23.4,23.58,23.26,23.42,108900.0,23.4,23.58,23.26,23.42,108900.0
2008-10-27 10:05:00,23.44,23.52,23.2,23.21,97400.0,23.44,23.52,23.2,23.21,97400.0
2008-10-27 10:10:00,23.21,23.32,23.17,23.17,40300.0,23.21,23.32,23.17,23.17,40300.0
2008-10-27 10:15:00,23.17,23.2,23.03,23.05,90700.0,23.17,23.2,23.03,23.05,90700.0
2008-10-27 10:20:00,23.06,23.23,23.02,23.1,74400.0,23.06,23.23,23.02,23.1,74400.0
2008-10-27 10:25:00,23.09,23.26,23.04,23.08,59900.0,23.09,23.26,23.04,23.08,59900.0
2008-10-27 10:30:00,23.06,23.11,22.98,23.06,66800.0,23.06,23.11,22.98,23.06,66800.0
2008-10-27 10:35:00,23.06,23.25,23.01,23.18,115000.0,23.06,23.25,23.01,23.18,115000.0
2008-10-27 10:40:00,23.19,23.24,22.95,23.1,56600.0,23.19,23.24,22.95,23.1,56600.0
2008-10-27 10:45:00,23.1,23.31,23.02,23.29,80900.0,23.1,23.31,23.02,23.29,80900.0
2008-10-27 10:50:00,23.28,23.52,23.24,23.31,127900.0,23.28,23.52,23.24,23.31,127900.0
2008-10-27 10:55:00,23.31,23.54,23.31,23.48,89900.0,23.31,23.54,23.31,23.48,89900.0
2008-10-27 11:00:00,23.49,23.52,23.35,23.41,79600.0,23.49,23.52,23.35,23.41,79600.0
2008-10-27 11:05:00,23.41,23.69,23.33,23.66,65300.0,23.41,23.69,23.33,23.66,65300.0
2008-10-27 11:10:00,23.64,23.76,23.54,23.68,100300.0,23.64,23.76,23.54,23.68,100300.0
2008-10-27 11:15:00,23.68,23.74,23.44,23.44,73900.0,23.68,23.74,23.44,23.44,73900.0
2008-10-27 11:20:00,23.46,23.6,23.44,23.48,49300.0,23.46,23.6,23.44,23.48,49300.0
2008-10-27 11:25:00,23.46,23.58,23.4,23.58,46500.0,23.46,23.58,23.4,23.58,46500.0
2008-10-27 11:30:00,23.57,23.61,23.25,23.39,86100.0,23.57,23.61,23.25,23.39,86100.0
2008-10-27 11:35:00,23.39,23.51,23.36,23.41,59000.0,23.39,23.51,23.36,23.41,59000.0
2008-10-27 11:40:00,23.42,23.66,23.34,23.64,72900.0,23.42,23.66,23.34,23.64,72900.0
2008-10-27 11:45:00,23.63,23.72,23.49,23.49,64900.0,23.63,23.72,23.49,23.49,64900.0
2008-10-27 11:50:00,23.48,23.61,23.42,23.56,62100.0,23.48,23.61,23.42,23.56,62100.0
2008-10-27 11:55:00,23.55,23.62,23.48,23.6,76400.0,23.55,23.62,23.48,23.6,76400.0
2008-10-27 12:00:00,23.6,23.69,23.6,23.66,78200.0,23.6,23.69,23.6,23.66,78200.0
2008-10-27 12:05:00,23.66,23.8,23.65,23.73,142400.0,23.66,23.8,23.65,23.73,142400.0
2008-10-27 12:10:00,23.73,23.89,23.73,23.85,129100.0,23.73,23.89,23.73,23.85,129100.0
2008-10-27 12:15:00,23.84,23.89,23.75,23.79,156200.0,23.84,23.89,23.75,23.79,156200.0
2008-10-27 12:20:00,23.79,23.85,23.73,23.78,56100.0,23.79,23.85,23.73,23.78,56100.0
2008-10-27 12:25:00,23.78,23.95,23.73,23.77,95600.0,23.78,23.95,23.73,23.77,95600.0
2008-10-27 12:30:00,23.76,24.0,23.71,23.96,79400.0,23.76,24.0,23.71,23.96,79400.0
2008-10-27 12:35:00,23.97,24.04,23.89,23.9,76300.0,23.97,24.04,23.89,23.9,76300.0
2008-10-27 12:40:00,23.9,24.13,23.86,24.04,106100.0,23.9,24.13,23.86,24.04,106100.0
2008-10-27 12:45:00,24.04,24.05,23.93,23.97,231000.0,24.04,24.05,23.93,23.97,231000.0
2008-10-27 12:50:00,23.97,24.2,23.95,24.19,143300.0,23.97,24.2,23.95,24.19,143300.0
2008-10-27 12:55:00,24.17,24.24,24.08,24.19,103300.0,24.17,24.24,24.08,24.19,103300.0
2008-10-27 13:00:00,24.18,24.33,24.16,24.28,94200.0,24.18,24.33,24.16,24.28,94200.0
2008-10-27 13:05:00,24.29,24.31,24.01,24.08,108600.0,24.29,24.31,24.01,24.08,108600.0
2008-10-27 13:10:00,24.07,24.13,24.02,24.09,64400.0,24.07,24.13,24.02,24.09,64400.0
2008-10-27 13:15:00,24.09,24.27,24.09,24.21,55200.0,24.09,24.27,24.09,24.21,55200.0
2008-10-27 13:20:00,24.21,24.36,24.17,24.34,91200.0,24.21,24.36,24.17,24.34,91200.0
2008-10-27 13:25:00,24.32,24.4,24.26,24.39,62800.0,24.32,24.4,24.26,24.39,62800.0
2008-10-27 13:30:00,24.37,24.61,24.37,24.55,97700.0,24.37,24.61,24.37,24.55,97700.0
2008-10-27 13:35:00,24.55,24.55,24.46,24.52,128100.0,24.55,24.55,24.46,24.52,128100.0
2008-10-27 13:40:00,24.52,24.7,24.52,24.65,80900.0,24.52,24.7,24.52,24.65,80900.0
2008-10-27 13:45:00,24.65,24.74,24.65,24.72,107400.0,24.65,24.74,24.65,24.72,107400.0
2008-10-27 13:50:00,24.71,24.74,24.63,24.64,72100.0,24.71,24.74,24.63,24.64,72100.0
2008-10-27 13:55:00,24.65,24.67,24.56,24.59,46100.0,24.65,24.67,24.56,24.59,46100.0
2008-10-27 14:00:00,24.6,24.64,24.53,24.56,53800.0,24.6,24.64,24.53,24.56,53800.0
2008-10-27 14:05:00,24.56,24.65,24.53,24.64,68300.0,24.56,24.65,24.53,24.64,68300.0
2008-10-27 14:10:00,24.64,24.66,24.4,24.47,61900.0,24.64,24.66,24.4,24.47,61900.0
2008-10-27 14:15:00,24.47,24.5,24.38,24.43,52100.0,24.47,24.5,24.38,24.43,52100.0
2008-10-27 14:20:00,24.43,24.5,24.4,24.42,122700.0,24.43,24.5,24.4,24.42,122700.0
2008-10-27 14:25:00,24.42,24.44,24.21,24.23,86900.0,24.42,24.44,24.21,24.23,86900.0
2008-10-27 14:30:00,24.23,24.3,24.18,24.19,88000.0,24.23,24.3,24.18,24.19,88000.0
2008-10-27 14:35:00,24.19,24.33,24.19,24.19,63200.0,24.19,24.33,24.19,24.19,63200.0
2008-10-27 14:40:00,24.18,24.37,24.17,24.26,69200.0,24.18,24.37,24.17,24.26,69200.0
2008-10-27 14:45:00,24.27,24.36,24.2,24.23,81800.0,24.27,24.36,24.2,24.23,81800.0
2008-10-27 14:50:00,24.23,24.31,24.03,24.16,133800.0,24.23,24.31,24.03,24.16,133800.0
2008-10-27 14:55:00,24.14,24.15,23.96,24.0,73100.0,24.14,24.15,23.96,24.0,73100.0
2008-10-27 15:00:00,24.0,24.15,23.99,24.04,54600.0,24.0,24.15,23.99,24.04,54600.0
2008-10-27 15:05:00,24.04,24.25,24.04,24.21,91800.0,24.04,24.25,24.04,24.21,91800.0
2008-10-27 15:10:00,24.21,24.36,24.21,24.32,65100.0,24.21,24.36,24.21,24.32,65100.0
2008-10-27 15:15:00,24.33,24.45,24.33,24.36,93900.0,24.33,24.45,24.33,24.36,93900.0
2008-10-27 15:20:00,24.35,24.41,24.17,24.25,119300.0,24.35,24.41,24.17,24.25,119300.0
2008-10-27 15:25:00,24.24,24.3,24.12,24.3,107800.0,24.24,24.3,24.12,24.3,107800.0
2008-10-27 15:30:00,24.3,24.44,24.28,24.39,164900.0,24.3,24.44,24.28,24.39,164900.0
2008-10-27 15:35:00,24.38,24.45,24.2,24.36,135500.0,24.38,24.45,24.2,24.36,135500.0
2008-10-27 15:40:00,24.35,24.38,24.21,24.27,137300.0,24.35,24.38,24.21,24.27,137300.0
2008-10-27 15:45:00,24.27,24.31,24.15,24.31,174100.0,24.27,24.31,24.15,24.31,174100.0
2008-10-27 15:50:00,24.31,24.32,23.96,23.97,168200.0,24.31,24.32,23.96,23.97,168200.0
2008-10-27 15:55:00,23.97,23.97,23.54,23.59,419600.0,23.97,23.97,23.54,23.59,419600.0
2008-10-28 09:30:00,24.07,24.75,24.05,24.45,121000.0,24.07,24.75,24.05,24.45,121000.0
2008-10-28 09:35:00,24.43,24.69,24.35,24.48,98700.0,24.43,24.69,24.35,24.48,98700.0
2008-10-28 09:40:00,24.49,24.61,24.43,24.56,102100.0,24.49,24.61,24.43,24.56,102100.0
2008-10-28 09:45:00,24.57,25.0,24.56,24.76,233800.0,24.57,25.0,24.56,24.76,233800.0
2008-10-28 09:50:00,24.75,24.96,24.59,24.94,129900.0,24.75,24.96,24.59,24.94,129900.0
2008-10-28 09:55:00,24.95,25.0,24.73,24.77,144100.0,24.95,25.0,24.73,24.77,144100.0
2008-10-28 10:00:00,24.75,24.83,24.32,24.46,161700.0,24.75,24.83,24.32,24.46,161700.0
2008-10-28 10:05:00,24.48,24.66,24.4,24.59,109000.0,24.48,24.66,24.4,24.59,109000.0
2008-10-28 10:10:00,24.6,24.79,24.56,24.77,117200.0,24.6,24.79,24.56,24.77,117200.0
2008-10-28 10:15:00,24.77,24.78,24.55,24.59,120500.0,24.77,24.78,24.55,24.59,120500.0
2008-10-28 10:20:00,24.59,24.7,24.42,24.5,111900.0,24.59,24.7,24.42,24.5,111900.0
2008-10-28 10:25:00,24.52,24.66,24.49,24.5,103000.0,24.52,24.66,24.49,24.5,103000.0
2008-10-28 10:30:00,24.48,24.55,24.4,24.47,113100.0,24.48,24.55,24.4,24.47,113100.0
2008-10-28 10:35:00,24.46,24.61,24.41,24.41,85900.0,24.46,24.61,24.41,24.41,85900.0
2008-10-28 10:40:00,24.4,24.41,24.18,24.41,119400.0,24.4,24.41,24.18,24.41,119400.0
2008-10-28 10:45:00,24.41,24.54,24.36,24.51,91800.0,24.41,24.54,24.36,24.51,91800.0
2008-10-28 10:50:00,24.52,24.55,24.18,24.22,79900.0,24.52,24.55,24.18,24.22,79900.0
2008-10-28 10:55:00,24.21,24.24,24.02,24.13,105300.0,24.21,24.24,24.02,24.13,105300.0
2008-10-28 11:00:00,24.11,24.3,24.1,24.23,100500.0,24.11,24.3,24.1,24.23,100500.0
2008-10-28 11:05:00,24.24,24.32,24.05,24.14,105500.0,24.24,24.32,24.05,24.14,105500.0
2008-10-28 11:10:00,24.13,24.27,24.08,24.27,113200.0,24.13,24.27,24.08,24.27,113200.0
2008-10-28 11:15:00,24.27,24.41,24.25,24.3,87300.0,24.27,24.41,24.25,24.3,87300.0
2008-10-28 11:20:00,24.29,24.36,24.2,24.2,84700.0,24.29,24.36,24.2,24.2,84700.0
2008-10-28 11:25:00,24.21,24.34,24.16,24.26,78600.0,24.21,24.34,24.16,24.26,78600.0
2008-10-28 11:30:00,24.27,24.39,24.22,24.29,135200.0,24.27,24.39,24.22,24.29,135200.0
2008-10-28 11:35:00,24.29,24.33,24.22,24.29,127900.0,24.29,24.33,24.22,24.29,127900.0
2008-10-28 11:40:00,24.28,24.35,24.15,24.21,126800.0,24.28,24.35,24.15,24.21,126800.0
2008-10-28 11:45:00,24.21,24.24,24.1,24.18,74700.0,24.21,24.24,24.1,24.18,74700.0
2008-10-28 11:50:00,24.18,24.18,24.0,24.08,73200.0,24.18,24.18,24.0,24.08,73200.0
2008-10-28 11:55:00,24.08,24.18,24.05,24.1,49800.0,24.08,24.18,24.05,24.1,49800.0
2008-10-28 12:00:00,24.07,24.1,23.93,23.96,64300.0,24.07,24.1,23.93,23.96,64300.0
2008-10-28 12:05:00,23.96,24.18,23.93,24.17,87900.0,23.96,24.18,23.93,24.17,87900.0
2008-10-28 12:10:00,24.17,24.23,24.02,24.2,103400.0,24.17,24.23,24.02,24.2,103400.0
2008-10-28 12:15:00,24.2,24.29,24.16,24.26,66700.0,24.2,24.29,24.16,24.26,66700.0
2008-10-28 12:20:00,24.26,24.32,24.18,24.29,62000.0,24.26,24.32,24.18,24.29,62000.0
2008-10-28 12:25:00,24.28,24.29,24.19,24.19,39100.0,24.28,24.29,24.19,24.19,39100.0
2008-10-28 12:30:00,24.19,24.33,24.16,24.23,64800.0,24.19,24.33,24.16,24.23,64800.0
2008-10-28 12:35:00,24.24,24.37,24.23,24.3,55300.0,24.24,24.37,24.23,24.3,55300.0
2008-10-28 12:40:00,24.31,24.47,24.25,24.4,54800.0,24.31,24.47,24.25,24.4,54800.0
2008-10-28 12:45:00,24.4,24.52,24.4,24.47,50100.0,24.4,24.52,24.4,24.47,50100.0
2008-10-28 12:50:00,24.48,24.52,24.34,24.35,58200.0,24.48,24.52,24.34,24.35,58200.0
2008-10-28 12:55:00,24.35,24.4,24.28,24.34,49100.0,24.35,24.4,24.28,24.34,49100.0
2008-10-28 13:00:00,24.33,24.37,24.28,24.36,33200.0,24.33,24.37,24.28,24.36,33200.0
2008-10-28 13:05:00,24.35,24.58,24.35,24.56,106700.0,24.35,24.58,24.35,24.56,106700.0
2008-10-28 13:10:00,24.56,24.64,24.54,24.58,107200.0,24.56,24.64,24.54,24.58,107200.0
2008-10-28 13:15:00,24.58,24.64,24.53,24.6,64000.0,24.58,24.64,24.53,24.6,64000.0
2008-10-28 13:20:00,24.61,24.69,24.57,24.62,61000.0,24.61,24.69,24.57,24.62,61000.0
2008-10-28 13:25:00,24.62,24.65,24.51,24.62,116300.0,24.62,24.65,24.51,24.62,116300.0
2008-10-28 13:30:00,24.62,24.65,24.55,24.55,62600.0,24.62,24.65,24.55,24.55,62600.0
2008-10-28 13:35:00,24.55,24.55,24.44,24.45,43700.0,24.55,24.55,24.44,24.45,43700.0
2008-10-28 13:40:00,24.45,24.64,24.45,24.62,121700.0,24.45,24.64,24.45,24.62,121700.0
2008-10-28 13:45:00,24.62,24.71,24.6,24.63,77100.0,24.62,24.71,24.6,24.63,77100.0
2008-10-28 13:50:00,24.62,24.68,24.56,24.65,111800.0,24.62,24.68,24.56,24.65,111800.0
2008-10-28 13:55:00,24.64,24.65,24.42,24.53,83800.0,24.64,24.65,24.42,24.53,83800.0
2008-10-28 14:00:00,24.52,24.6,24.49,24.58,80200.0,24.52,24.6,24.49,24.58,80200.0
2008-10-28 14:05:00,24.57,24.66,24.57,24.59,65800.0,24.57,24.66,24.57,24.59,65800.0
2008-10-28 14:10:00,24.58,24.83,24.56,24.83,116600.0,24.58,24.83,24.56,24.83,116600.0
2008-10-28 14:15:00,24.84,24.93,24.74,24.85,110700.0,24.84,24.93,24.74,24.85,110700.0
2008-10-28 14:20:00,24.83,25.04,24.83,25.0,98100.0,24.83,25.04,24.83,25.0,98100.0
2008-10-28 14:25:00,25.0,25.14,24.94,25.11,137600.0,25.0,25.14,24.94,25.11,137600.0
2008-10-28 14:30:00,25.12,25.32,25.12,25.23,127400.0,25.12,25.32,25.12,25.23,127400.0
2008-10-28 14:35:00,25.22,25.23,25.08,25.14,130600.0,25.22,25.23,25.08,25.14,130600.0
2008-10-28 14:40:00,25.15,25.41,25.05,25.38,136200.0,25.15,25.41,25.05,25.38,136200.0
2008-10-28 14:45:00,25.38,25.47,25.28,25.46,115800.0,25.38,25.47,25.28,25.46,115800.0
2008-10-28 14:50:00,25.47,25.65,25.38,25.63,173200.0,25.47,25.65,25.38,25.63,173200.0
2008-10-28 14:55:00,25.65,25.7,25.47,25.56,122100.0,25.65,25.7,25.47,25.56,122100.0
2008-10-28 15:00:00,25.56,25.69,25.41,25.56,103700.0,25.56,25.69,25.41,25.56,103700.0
2008-10-28 15:05:00,25.57,25.59,25.37,25.44,78100.0,25.57,25.59,25.37,25.44,78100.0
2008-10-28 15:10:00,25.46,25.64,25.41,25.59,114800.0,25.46,25.64,25.41,25.59,114800.0
2008-10-28 15:15:00,25.6,25.73,25.46,25.7,200200.0,25.6,25.73,25.46,25.7,200200.0
2008-10-28 15:20:00,25.7,26.0,25.7,25.95,153500.0,25.7,26.0,25.7,25.95,153500.0
2008-10-28 15:25:00,25.93,26.16,25.93,26.06,271300.0,25.93,26.16,25.93,26.06,271300.0
2008-10-28 15:30:00,26.07,26.16,25.78,26.14,181300.0,26.07,26.16,25.78,26.14,181300.0
2008-10-28 15:35:00,26.14,26.38,26.08,26.23,279400.0,26.14,26.38,26.08,26.23,279400.0
2008-10-28 15:40:00,26.22,26.39,26.21,26.37,199700.0,26.22,26.39,26.21,26.37,199700.0
2008-10-28 15:45:00,26.37,26.59,26.27,26.58,271900.0,26.37,26.59,26.27,26.58,271900.0
2008-10-28 15:50:00,26.58,26.7,26.56,26.69,278500.0,26.58,26.7,26.56,26.69,278500.0
2008-10-28 15:55:00,26.69,27.15,26.69,27.02,520300.0,26.69,27.15,26.69,27.02,520300.0
2008-10-29 09:30:00,27.39,27.48,27.0,27.21,159200.0,27.39,27.48,27.0,27.21,159200.0
2008-10-29 09:35:00,27.21,27.21,26.88,27.01,91300.0,27.21,27.21,26.88,27.01,91300.0
2008-10-29 09:40:00,27.01,27.37,26.98,27.22,124000.0,27.01,27.37,26.98,27.22,124000.0
2008-10-29 09:45:00,27.21,27.22,26.96,27.15,79300.0,27.21,27.22,26.96,27.15,79300.0
2008-10-29 09:50:00,27.15,27.36,26.91,27.21,165300.0,27.15,27.36,26.91,27.21,165300.0
2008-10-29 09:55:00,27.19,27.29,26.98,26.98,98900.0,27.19,27.29,26.98,26.98,98900.0
2008-10-29 10:00:00,26.97,26.97,26.81,26.88,121200.0,26.97,26.97,26.81,26.88,121200.0
2008-10-29 10:05:00,26.87,27.28,26.86,27.24,106900.0,26.87,27.28,26.86,27.24,106900.0
2008-10-29 10:10:00,27.24,27.3,27.08,27.28,84100.0,27.24,27.3,27.08,27.28,84100.0
2008-10-29 10:15:00,27.26,27.57,27.26,27.39,160500.0,27.26,27.57,27.26,27.39,160500.0
2008-10-29 10:20:00,27.39,27.45,27.26,27.26,88400.0,27.39,27.45,27.26,27.26,88400.0
2008-10-29 10:25:00,27.27,27.39,27.2,27.27,70800.0,27.27,27.39,27.2,27.27,70800.0
2008-10-29 10:30:00,27.26,27.3,26.98,27.03,72100.0,27.26,27.3,26.98,27.03,72100.0
2008-10-29 10:35:00,27.03,27.08,26.76,26.8,69100.0,27.03,27.08,26.76,26.8,69100.0
2008-10-29 10:40:00,26.81,26.83,26.65,26.74,69400.0,26.81,26.83,26.65,26.74,69400.0
2008-10-29 10:45:00,26.75,26.83,26.66,26.82,91700.0,26.75,26.83,26.66,26.82,91700.0
2008-10-29 10:50:00,26.82,26.97,26.8,26.89,152000.0,26.82,26.97,26.8,26.89,152000.0
2008-10-29 10:55:00,26.88,27.05,26.88,26.99,165300.0,26.88,27.05,26.88,26.99,165300.0
2008-10-29 11:00:00,26.99,27.12,26.96,26.97,121100.0,26.99,27.12,26.96,26.97,121100.0
2008-10-29 11:05:00,26.96,27.09,26.92,26.94,89700.0,26.96,27.09,26.92,26.94,89700.0
2008-10-29 11:10:00,26.94,26.98,26.78,26.95,111300.0,26.94,26.98,26.78,26.95,111300.0
2008-10-29 11:15:00,26.99,27.06,26.76,27.05,99700.0,26.99,27.06,26.76,27.05,99700.0
2008-10-29 11:20:00,27.05,27.05,26.82,26.99,82900.0,27.05,27.05,26.82,26.99,82900.0
2008-10-29 11:25:00,26.98,27.02,26.84,26.94,87400.0,26.98,27.02,26.84,26.94,87400.0
2008-10-29 11:30:00,26.94,26.98,26.76,26.84,51200.0,26.94,26.98,26.76,26.84,51200.0
2008-10-29 11:35:00,26.85,26.91,26.75,26.82,65300.0,26.85,26.91,26.75,26.82,65300.0
2008-10-29 11:40:00,26.84,26.92,26.72,26.79,78000.0,26.84,26.92,26.72,26.79,78000.0
2008-10-29 11:45:00,26.76,26.9,26.72,26.82,56600.0,26.76,26.9,26.72,26.82,56600.0
2008-10-29 11:50:00,26.83,26.91,26.75,26.9,59000.0,26.83,26.91,26.75,26.9,59000.0
2008-10-29 11:55:00,26.91,26.97,26.8,26.89,73200.0,26.91,26.97,26.8,26.89,73200.0
2008-10-29 12:00:00,26.89,26.89,26.74,26.8,93600.0,26.89,26.89,26.74,26.8,93600.0
2008-10-29 12:05:00,26.79,26.81,26.73,26.76,54600.0,26.79,26.81,26.73,26.76,54600.0
2008-10-29 12:10:00,26.76,26.78,26.69,26.75,40500.0,26.76,26.78,26.69,26.75,40500.0
2008-10-29 12:15:00,26.74,26.8,26.66,26.7,47200.0,26.74,26.8,26.66,26.7,47200.0
2008-10-29 12:20:00,26.7,26.85,26.67,26.82,144900.0,26.7,26.85,26.67,26.82,144900.0
2008-10-29 12:25:00,26.82,27.04,26.81,26.97,76200.0,26.82,27.04,26.81,26.97,76200.0
2008-10-29 12:30:00,26.98,27.28,26.97,27.2,98800.0,26.98,27.28,26.97,27.2,98800.0
2008-10-29 12:35:00,27.2,27.38,27.14,27.34,104300.0,27.2,27.38,27.14,27.34,104300.0
2008-10-29 12:40:00,27.34,27.44,27.33,27.44,159100.0,27.34,27.44,27.33,27.44,159100.0
2008-10-29 12:45:00,27.43,27.55,27.42,27.55,159500.0,27.43,27.55,27.42,27.55,159500.0
2008-10-29 12:50:00,27.54,27.64,27.5,27.52,103200.0,27.54,27.64,27.5,27.52,103200.0
2008-10-29 12:55:00,27.52,27.6,27.42,27.49,118700.0,27.52,27.6,27.42,27.49,118700.0
2008-10-29 13:00:00,27.48,27.54,27.41,27.45,174800.0,27.48,27.54,27.41,27.45,174800.0
2008-10-29 13:05:00,27.44,27.51,27.33,27.39,73100.0,27.44,27.51,27.33,27.39,73100.0
2008-10-29 13:10:00,27.38,27.41,27.2,27.27,79900.0,27.38,27.41,27.2,27.27,79900.0
2008-10-29 13:15:00,27.28,27.38,27.26,27.3,91000.0,27.28,27.38,27.26,27.3,91000.0
2008-10-29 13:20:00,27.3,27.55,27.27,27.53,91300.0,27.3,27.55,27.27,27.53,91300.0
2008-10-29 13:25:00,27.53,27.58,27.45,27.46,61800.0,27.53,27.58,27.45,27.46,61800.0
2008-10-29 13:30:00,27.46,27.64,27.46,27.56,73300.0,27.46,27.64,27.46,27.56,73300.0
2008-10-29 13:35:00,27.56,27.67,27.55,27.58,30800.0,27.56,27.67,27.55,27.58,30800.0
2008-10-29 13:40:00,27.57,27.58,27.45,27.49,52200.0,27.57,27.58,27.45,27.49,52200.0
2008-10-29 13:45:00,27.49,27.56,27.49,27.51,69700.0,27.49,27.56,27.49,27.51,69700.0
2008-10-29 13:50:00,27.51,27.57,27.5,27.56,54900.0,27.51,27.57,27.5,27.56,54900.0
2008-10-29 13:55:00,27.56,27.56,27.27,27.27,121100.0,27.56,27.56,27.27,27.27,121100.0
2008-10-29 14:00:00,27.27,27.38,27.27,27.28,76800.0,27.27,27.38,27.27,27.28,76800.0
2008-10-29 14:05:00,27.28,27.31,27.12,27.18,134300.0,27.28,27.31,27.12,27.18,134300.0
2008-10-29 14:10:00,27.18,27.38,27.17,27.34,56600.0,27.18,27.38,27.17,27.34,56600.0
2008-10-29 14:15:00,27.34,27.39,26.76,27.11,162100.0,27.34,27.39,26.76,27.11,162100.0
2008-10-29 14:20:00,27.09,27.45,26.86,27.02,226200.0,27.09,27.45,26.86,27.02,226200.0
2008-10-29 14:25:00,27.01,27.28,26.82,27.09,175100.0,27.01,27.28,26.82,27.09,175100.0
2008-10-29 14:30:00,27.1,27.12,26.68,26.82,227600.0,27.1,27.12,26.68,26.82,227600.0
2008-10-29 14:35:00,26.81,26.98,26.79,26.94,129200.0,26.81,26.98,26.79,26.94,129200.0
2008-10-29 14:40:00,26.94,27.12,26.94,26.98,169400.0,26.94,27.12,26.94,26.98,169400.0
2008-10-29 14:45:00,26.97,27.25,26.97,27.17,128200.0,26.97,27.25,26.97,27.17,128200.0
2008-10-29 14:50:00,27.17,27.17,26.76,26.79,229700.0,27.17,27.17,26.76,26.79,229700.0
2008-10-29 14:55:00,26.81,27.09,26.81,26.96,139000.0,26.81,27.09,26.81,26.96,139000.0
2008-10-29 15:00:00,26.98,27.09,26.81,26.94,135200.0,26.98,27.09,26.81,26.94,135200.0
2008-10-29 15:05:00,26.95,27.08,26.91,26.94,223100.0,26.95,27.08,26.91,26.94,223100.0
2008-10-29 15:10:00,26.92,27.16,26.79,27.13,136800.0,26.92,27.16,26.79,27.13,136800.0
2008-10-29 15:15:00,27.12,27.52,27.05,27.51,166500.0,27.12,27.52,27.05,27.51,166500.0
2008-10-29 15:20:00,27.51,27.75,27.51,27.64,145100.0,27.51,27.75,27.51,27.64,145100.0
2008-10-29 15:25:00,27.64,27.82,27.46,27.46,130500.0,27.64,27.82,27.46,27.46,130500.0
2008-10-29 15:30:00,27.47,27.76,27.34,27.37,183600.0,27.47,27.76,27.34,27.37,183600.0
2008-10-29 15:35:00,27.37,27.59,27.37,27.5,226700.0,27.37,27.59,27.37,27.5,226700.0
2008-10-29 15:40:00,27.5,27.77,27.5,27.6,172200.0,27.5,27.77,27.5,27.6,172200.0
2008-10-29 15:45:00,27.6,27.95,27.58,27.84,232100.0,27.6,27.95,27.58,27.84,232100.0
2008-10-29 15:50:00,27.83,27.9,27.05,27.19,278400.0,27.83,27.9,27.05,27.19,278400.0
2008-10-29 15:55:00,27.1,27.27,26.68,26.78,395400.0,27.1,27.27,26.68,26.78,395400.0
2008-10-30 09:30:00,27.17,27.65,27.03,27.32,99600.0,27.17,27.65,27.03,27.32,99600.0
2008-10-30 09:35:00,27.32,27.47,27.16,27.46,91600.0,27.32,27.47,27.16,27.46,91600.0
2008-10-30 09:40:00,27.44,27.72,27.41,27.7,110100.0,27.44,27.72,27.41,27.7,110100.0
2008-10-30 09:45:00,27.7,27.88,27.66,27.74,100200.0,27.7,27.88,27.66,27.74,100200.0
2008-10-30 09:50:00,27.76,27.81,27.61,27.73,122400.0,27.76,27.81,27.61,27.73,122400.0
2008-10-30 09:55:00,27.72,27.76,27.53,27.65,98000.0,27.72,27.76,27.53,27.65,98000.0
2008-10-30 10:00:00,27.65,27.71,27.44,27.67,103600.0,27.65,27.71,27.44,27.67,103600.0
2008-10-30 10:05:00,27.67,27.81,27.51,27.59,95600.0,27.67,27.81,27.51,27.59,95600.0
2008-10-30 10:10:00,27.61,27.7,27.42,27.44,70100.0,27.61,27.7,27.42,27.44,70100.0
2008-10-30 10:15:00,27.44,27.47,27.26,27.26,95700.0,27.44,27.47,27.26,27.26,95700.0
2008-10-30 10:20:00,27.26,27.33,27.17,27.28,63200.0,27.26,27.33,27.17,27.28,63200.0
2008-10-30 10:25:00,27.29,27.38,26.96,27.0,119300.0,27.29,27.38,26.96,27.0,119300.0
2008-10-30 10:30:00,27.0,27.07,26.95,27.02,119000.0,27.0,27.07,26.95,27.02,119000.0
2008-10-30 10:35:00,27.03,27.06,26.84,26.99,90900.0,27.03,27.06,26.84,26.99,90900.0
2008-10-30 10:40:00,26.99,27.04,26.87,26.97,111900.0,26.99,27.04,26.87,26.97,111900.0
2008-10-30 10:45:00,26.98,27.05,26.91,27.0,65000.0,26.98,27.05,26.91,27.0,65000.0
2008-10-30 10:50:00,27.0,27.12,26.96,27.12,91000.0,27.0,27.12,26.96,27.12,91000.0
2008-10-30 10:55:00,27.12,27.2,26.99,26.99,66300.0,27.12,27.2,26.99,26.99,66300.0
2008-10-30 11:00:00,26.99,27.36,26.99,27.3,60400.0,26.99,27.36,26.99,27.3,60400.0
2008-10-30 11:05:00,27.3,27.3,27.16,27.22,51700.0,27.3,27.3,27.16,27.22,51700.0
2008-10-30 11:10:00,27.22,27.25,27.09,27.13,58300.0,27.22,27.25,27.09,27.13,58300.0
2008-10-30 11:15:00,27.14,27.22,26.92,26.96,100900.0,27.14,27.22,26.92,26.96,100900.0
2008-10-30 11:20:00,26.97,27.03,26.88,26.93,124900.0,26.97,27.03,26.88,26.93,124900.0
2008-10-30 11:25:00,26.92,26.93,26.82,26.86,96000.0,26.92,26.93,26.82,26.86,96000.0
2008-10-30 11:30:00,26.86,26.93,26.6,26.66,134200.0,26.86,26.93,26.6,26.66,134200.0
2008-10-30 11:35:00,26.67,26.69,26.53,26.67,79300.0,26.67,26.69,26.53,26.67,79300.0
2008-10-30 11:40:00,26.67,26.73,26.56,26.73,66100.0,26.67,26.73,26.56,26.73,66100.0
2008-10-30 11:45:00,26.72,26.72,26.47,26.55,83400.0,26.72,26.72,26.47,26.55,83400.0
2008-10-30 11:50:00,26.55,26.58,26.25,26.33,90700.0,26.55,26.58,26.25,26.33,90700.0
2008-10-30 11:55:00,26.32,26.46,26.28,26.41,142500.0,26.32,26.46,26.28,26.41,142500.0
2008-10-30 12:00:00,26.4,26.74,26.4,26.74,100300.0,26.4,26.74,26.4,26.74,100300.0
2008-10-30 12:05:00,26.72,26.77,26.62,26.67,63500.0,26.72,26.77,26.62,26.67,63500.0
2008-10-30 12:10:00,26.67,26.79,26.62,26.78,73400.0,26.67,26.79,26.62,26.78,73400.0
2008-10-30 12:15:00,26.77,26.82,26.68,26.7,66500.0,26.77,26.82,26.68,26.7,66500.0
2008-10-30 12:20:00,26.71,26.88,26.71,26.84,73900.0,26.71,26.88,26.71,26.84,73900.0
2008-10-30 12:25:00,26.84,26.84,26.62,26.67,117300.0,26.84,26.84,26.62,26.67,117300.0
2008-10-30 12:30:00,26.67,26.87,26.67,26.85,98300.0,26.67,26.87,26.67,26.85,98300.0
2008-10-30 12:35:00,26.84,26.89,26.8,26.84,63600.0,26.84,26.89,26.8,26.84,63600.0
2008-10-30 12:40:00,26.85,26.86,26.72,26.75,78100.0,26.85,26.86,26.72,26.75,78100.0
2008-10-30 12:45:00,26.75,26.79,26.64,26.77,74300.0,26.75,26.79,26.64,26.77,74300.0
2008-10-30 12:50:00,26.76,26.77,26.67,26.75,74700.0,26.76,26.77,26.67,26.75,74700.0
2008-10-30 12:55:00,26.74,26.75,26.56,26.65,64900.0,26.74,26.75,26.56,26.65,64900.0
2008-10-30 13:00:00,26.65,26.73,26.63,26.67,91700.0,26.65,26.73,26.63,26.67,91700.0
2008-10-30 13:05:00,26.68,26.92,26.68,26.92,93000.0,26.68,26.92,26.68,26.92,93000.0
2008-10-30 13:10:00,26.93,26.96,26.86,26.9,116000.0,26.93,26.96,26.86,26.9,116000.0
2008-10-30 13:15:00,26.9,26.93,26.87,26.87,100500.0,26.9,26.93,26.87,26.87,100500.0
2008-10-30 13:20:00,26.86,26.86,26.82,26.82,50800.0,26.86,26.86,26.82,26.82,50800.0
2008-10-30 13:25:00,26.82,26.85,26.73,26.74,51000.0,26.82,26.85,26.73,26.74,51000.0
2008-10-30 13:30:00,26.75,26.82,26.75,26.82,32600.0,26.75,26.82,26.75,26.82,32600.0
2008-10-30 13:35:00,26.81,26.97,26.8,26.97,87500.0,26.81,26.97,26.8,26.97,87500.0
2008-10-30 13:40:00,26.96,26.96,26.77,26.77,73800.0,26.96,26.96,26.77,26.77,73800.0
2008-10-30 13:45:00,26.77,26.83,26.74,26.82,32100.0,26.77,26.83,26.74,26.82,32100.0
2008-10-30 13:50:00,26.83,26.9,26.81,26.85,51400.0,26.83,26.9,26.81,26.85,51400.0
2008-10-30 13:55:00,26.85,26.92,26.79,26.86,62700.0,26.85,26.92,26.79,26.86,62700.0
2008-10-30 14:00:00,26.86,26.9,26.82,26.86,53100.0,26.86,26.9,26.82,26.86,53100.0
2008-10-30 14:05:00,26.85,26.96,26.85,26.94,108100.0,26.85,26.96,26.85,26.94,108100.0
2008-10-30 14:10:00,26.94,26.97,26.87,26.93,62300.0,26.94,26.97,26.87,26.93,62300.0
2008-10-30 14:15:00,26.95,26.95,26.85,26.94,55700.0,26.95,26.95,26.85,26.94,55700.0
2008-10-30 14:20:00,26.94,26.97,26.88,26.95,142500.0,26.94,26.97,26.88,26.95,142500.0
2008-10-30 14:25:00,26.96,27.0,26.91,26.92,145600.0,26.96,27.0,26.91,26.92,145600.0
2008-10-30 14:30:00,26.94,26.96,26.85,26.95,87600.0,26.94,26.96,26.85,26.95,87600.0
2008-10-30 14:35:00,26.96,27.01,26.94,26.99,158600.0,26.96,27.01,26.94,26.99,158600.0
2008-10-30 14:40:00,27.0,27.04,26.9,26.94,177700.0,27.0,27.04,26.9,26.94,177700.0
2008-10-30 14:45:00,26.93,26.96,26.89,26.95,78300.0,26.93,26.96,26.89,26.95,78300.0
2008-10-30 14:50:00,26.95,26.95,26.89,26.89,87000.0,26.95,26.95,26.89,26.89,87000.0
2008-10-30 14:55:00,26.89,26.92,26.79,26.89,67500.0,26.89,26.92,26.79,26.89,67500.0
2008-10-30 15:00:00,26.88,26.96,26.88,26.96,184300.0,26.88,26.96,26.88,26.96,184300.0
2008-10-30 15:05:00,26.96,26.98,26.83,26.84,210800.0,26.96,26.98,26.83,26.84,210800.0
2008-10-30 15:10:00,26.83,26.85,26.68,26.68,112800.0,26.83,26.85,26.68,26.68,112800.0
2008-10-30 15:15:00,26.68,26.73,26.51,26.67,195400.0,26.68,26.73,26.51,26.67,195400.0
2008-10-30 15:20:00,26.67,26.72,26.49,26.71,203900.0,26.67,26.72,26.49,26.71,203900.0
2008-10-30 15:25:00,26.71,26.77,26.55,26.68,144700.0,26.71,26.77,26.55,26.68,144700.0
2008-10-30 15:30:00,26.69,26.74,26.38,26.48,201800.0,26.69,26.74,26.38,26.48,201800.0
2008-10-30 15:35:00,26.49,26.62,26.35,26.59,202300.0,26.49,26.62,26.35,26.59,202300.0
2008-10-30 15:40:00,26.58,26.73,26.32,26.39,265000.0,26.58,26.73,26.32,26.39,265000.0
2008-10-30 15:45:00,26.4,26.65,26.3,26.64,280300.0,26.4,26.65,26.3,26.64,280300.0
2008-10-30 15:50:00,26.65,26.85,26.49,26.78,378400.0,26.65,26.85,26.49,26.78,378400.0
2008-10-30 15:55:00,26.78,26.93,26.61,26.86,463300.0,26.78,26.93,26.61,26.86,463300.0
2008-10-31 09:30:00,27.0,27.0,26.59,26.82,85800.0,27.0,27.0,26.59,26.82,85800.0
2008-10-31 09:35:00,26.81,27.0,26.64,26.86,70400.0,26.81,27.0,26.64,26.86,70400.0
2008-10-31 09:40:00,26.86,26.86,26.53,26.62,94400.0,26.86,26.86,26.53,26.62,94400.0
2008-10-31 09:45:00,26.63,26.79,26.6,26.64,69700.0,26.63,26.79,26.6,26.64,69700.0
2008-10-31 09:50:00,26.64,26.65,26.52,26.59,93300.0,26.64,26.65,26.52,26.59,93300.0
2008-10-31 09:55:00,26.59,26.7,26.44,26.66,80900.0,26.59,26.7,26.44,26.66,80900.0
2008-10-31 10:00:00,26.67,26.82,26.64,26.82,96900.0,26.67,26.82,26.64,26.82,96900.0
2008-10-31 10:05:00,26.8,26.88,26.68,26.86,56400.0,26.8,26.88,26.68,26.86,56400.0
2008-10-31 10:10:00,26.89,27.1,26.81,27.03,77100.0,26.89,27.1,26.81,27.03,77100.0
2008-10-31 10:15:00,27.04,27.07,26.94,27.0,50900.0,27.04,27.07,26.94,27.0,50900.0
2008-10-31 10:20:00,27.01,27.07,26.87,26.92,54600.0,27.01,27.07,26.87,26.92,54600.0
2008-10-31 10:25:00,26.93,26.94,26.76,26.8,60600.0,26.93,26.94,26.76,26.8,60600.0
2008-10-31 10:30:00,26.8,26.97,26.77,26.88,89300.0,26.8,26.97,26.77,26.88,89300.0
2008-10-31 10:35:00,26.89,26.92,26.75,26.76,49300.0,26.89,26.92,26.75,26.76,49300.0
2008-10-31 10:40:00,26.76,26.84,26.74,26.79,45600.0,26.76,26.84,26.74,26.79,45600.0
2008-10-31 10:45:00,26.79,26.85,26.72,26.77,54700.0,26.79,26.85,26.72,26.77,54700.0
2008-10-31 10:50:00,26.77,26.91,26.73,26.9,43300.0,26.77,26.91,26.73,26.9,43300.0
2008-10-31 10:55:00,26.89,26.92,26.8,26.89,59900.0,26.89,26.92,26.8,26.89,59900.0
2008-10-31 11:00:00,26.9,26.95,26.83,26.84,101400.0,26.9,26.95,26.83,26.84,101400.0
2008-10-31 11:05:00,26.84,26.86,26.76,26.78,87800.0,26.84,26.86,26.76,26.78,87800.0
2008-10-31 11:10:00,26.78,26.81,26.71,26.74,86200.0,26.78,26.81,26.71,26.74,86200.0
2008-10-31 11:15:00,26.75,26.91,26.74,26.9,153800.0,26.75,26.91,26.74,26.9,153800.0
2008-10-31 11:20:00,26.91,26.96,26.83,26.86,90200.0,26.91,26.96,26.83,26.86,90200.0
2008-10-31 11:25:00,26.85,26.85,26.75,26.81,110100.0,26.85,26.85,26.75,26.81,110100.0
2008-10-31 11:30:00,26.81,26.81,26.72,26.75,86500.0,26.81,26.81,26.72,26.75,86500.0
2008-10-31 11:35:00,26.76,26.79,26.68,26.74,62300.0,26.76,26.79,26.68,26.74,62300.0
2008-10-31 11:40:00,26.75,26.86,26.66,26.86,101600.0,26.75,26.86,26.66,26.86,101600.0
2008-10-31 11:45:00,26.84,26.9,26.71,26.79,63200.0,26.84,26.9,26.71,26.79,63200.0
2008-10-31 11:50:00,26.8,27.06,26.8,27.06,105700.0,26.8,27.06,26.8,27.06,105700.0
2008-10-31 11:55:00,27.05,27.05,26.89,26.89,56000.0,27.05,27.05,26.89,26.89,56000.0
2008-10-31 12:00:00,26.9,26.94,26.83,26.93,52200.0,26.9,26.94,26.83,26.93,52200.0
2008-10-31 12:05:00,26.92,26.96,26.83,26.84,39400.0,26.92,26.96,26.83,26.84,39400.0
2008-10-31 12:10:00,26.84,26.84,26.72,26.76,59500.0,26.84,26.84,26.72,26.76,59500.0
2008-10-31 12:15:00,26.76,26.77,26.55,26.66,108400.0,26.76,26.77,26.55,26.66,108400.0
2008-10-31 12:20:00,26.65,26.68,26.57,26.6,108100.0,26.65,26.68,26.57,26.6,108100.0
2008-10-31 12:25:00,26.59,26.7,26.58,26.61,64200.0,26.59,26.7,26.58,26.61,64200.0
2008-10-31 12:30:00,26.61,26.67,26.55,26.66,47200.0,26.61,26.67,26.55,26.66,47200.0
2008-10-31 12:35:00,26.65,26.68,26.51,26.61,48500.0,26.65,26.68,26.51,26.61,48500.0
2008-10-31 12:40:00,26.61,26.63,26.55,26.61,48900.0,26.61,26.63,26.55,26.61,48900.0
2008-10-31 12:45:00,26.62,26.71,26.58,26.66,47100.0,26.62,26.71,26.58,26.66,47100.0
2008-10-31 12:50:00,26.67,26.68,26.55,26.59,54100.0,26.67,26.68,26.55,26.59,54100.0
2008-10-31 12:55:00,26.58,26.61,26.53,26.56,49900.0,26.58,26.61,26.53,26.56,49900.0
2008-10-31 13:00:00,26.55,26.67,26.54,26.65,25800.0,26.55,26.67,26.54,26.65,25800.0
2008-10-31 13:05:00,26.65,26.7,26.58,26.58,66500.0,26.65,26.7,26.58,26.58,66500.0
2008-10-31 13:10:00,26.59,26.64,26.57,26.6,63300.0,26.59,26.64,26.57,26.6,63300.0
2008-10-31 13:15:00,26.6,26.68,26.56,26.66,88900.0,26.6,26.68,26.56,26.66,88900.0
2008-10-31 13:20:00,26.67,26.93,26.66,26.91,94000.0,26.67,26.93,26.66,26.91,94000.0
2008-10-31 13:25:00,26.9,26.91,26.68,26.82,84500.0,26.9,26.91,26.68,26.82,84500.0
2008-10-31 13:30:00,26.83,27.0,26.8,26.95,75300.0,26.83,27.0,26.8,26.95,75300.0
2008-10-31 13:35:00,26.96,26.97,26.76,26.87,86100.0,26.96,26.97,26.76,26.87,86100.0
2008-10-31 13:40:00,26.85,26.87,26.69,26.84,110900.0,26.85,26.87,26.69,26.84,110900.0
2008-10-31 13:45:00,26.83,26.88,26.78,26.86,24900.0,26.83,26.88,26.78,26.86,24900.0
2008-10-31 13:50:00,26.86,26.9,26.71,26.89,62200.0,26.86,26.9,26.71,26.89,62200.0
2008-10-31 13:55:00,26.89,26.91,26.79,26.9,56000.0,26.89,26.91,26.79,26.9,56000.0
2008-10-31 14:00:00,26.9,27.0,26.84,27.0,73500.0,26.9,27.0,26.84,27.0,73500.0
2008-10-31 14:05:00,26.98,27.19,26.98,27.18,72300.0,26.98,27.19,26.98,27.18,72300.0
2008-10-31 14:10:00,27.16,27.21,27.1,27.15,109900.0,27.16,27.21,27.1,27.15,109900.0
2008-10-31 14:15:00,27.15,27.15,26.85,26.9,88600.0,27.15,27.15,26.85,26.9,88600.0
2008-10-31 14:20:00,26.89,26.94,26.84,26.89,102800.0,26.89,26.94,26.84,26.89,102800.0
2008-10-31 14:25:00,26.9,27.0,26.87,26.96,30700.0,26.9,27.0,26.87,26.96,30700.0
2008-10-31 14:30:00,26.97,27.04,26.85,26.99,45900.0,26.97,27.04,26.85,26.99,45900.0
2008-10-31 14:35:00,27.0,27.11,27.0,27.07,50300.0,27.0,27.11,27.0,27.07,50300.0
2008-10-31 14:40:00,27.06,27.09,26.96,27.05,53000.0,27.06,27.09,26.96,27.05,53000.0
2008-10-31 14:45:00,27.06,27.08,26.91,26.99,39400.0,27.06,27.08,26.91,26.99,39400.0
2008-10-31 14:50:00,26.99,27.08,26.96,27.05,53400.0,26.99,27.08,26.96,27.05,53400.0
2008-10-31 14:55:00,27.06,27.11,27.01,27.04,65700.0,27.06,27.11,27.01,27.04,65700.0
2008-10-31 15:00:00,27.05,27.16,26.99,27.11,100800.0,27.05,27.16,26.99,27.11,100800.0
2008-10-31 15:05:00,27.12,27.17,26.97,27.17,81400.0,27.12,27.17,26.97,27.17,81400.0
2008-10-31 15:10:00,27.18,27.21,27.0,27.05,108100.0,27.18,27.21,27.0,27.05,108100.0
2008-10-31 15:15:00,27.0,27.03,26.72,26.76,139600.0,27.0,27.03,26.72,26.76,139600.0
2008-10-31 15:20:00,26.75,26.87,26.62,26.85,112700.0,26.75,26.87,26.62,26.85,112700.0
2008-10-31 15:25:00,26.87,26.87,26.56,26.57,126300.0,26.87,26.87,26.56,26.57,126300.0
2008-10-31 15:30:00,26.57,26.8,26.55,26.75,94400.0,26.57,26.8,26.55,26.75,94400.0
2008-10-31 15:35:00,26.75,26.94,26.73,26.94,114400.0,26.75,26.94,26.73,26.94,114400.0
2008-10-31 15:40:00,26.95,26.95,26.4,26.5,288400.0,26.95,26.95,26.4,26.5,288400.0
2008-10-31 15:45:00,26.5,26.66,26.36,26.4,254000.0,26.5,26.66,26.36,26.4,254000.0
2008-10-31 15:50:00,26.4,26.54,26.29,26.34,244300.0,26.4,26.54,26.29,26.34,244300.0
2008-10-31 15:55:00,26.34,26.66,26.32,26.59,283900.0,26.34,26.66,26.32,26.59,283900.0
2008-11-03 09:30:00,26.78,26.79,26.13,26.42,125700.0,26.78,26.79,26.13,26.42,125700.0
2008-11-03 09:35:00,26.42,26.61,26.25,26.58,84400.0,26.42,26.61,26.25,26.58,84400.0
2008-11-03 09:40:00,26.58,26.87,26.54,26.85,120400.0,26.58,26.87,26.54,26.85,120400.0
2008-11-03 09:45:00,26.87,27.0,26.81,26.98,107500.0,26.87,27.0,26.81,26.98,107500.0
2008-11-03 09:50:00,26.99,27.03,26.88,27.02,75400.0,26.99,27.03,26.88,27.02,75400.0
2008-11-03 09:55:00,27.02,27.09,26.89,27.03,61200.0,27.02,27.09,26.89,27.03,61200.0
2008-11-03 10:00:00,27.04,27.07,26.8,26.86,97400.0,27.04,27.07,26.8,26.86,97400.0
2008-11-03 10:05:00,26.86,26.97,26.75,26.96,54000.0,26.86,26.97,26.75,26.96,54000.0
2008-11-03 10:10:00,26.95,27.09,26.89,27.09,52900.0,26.95,27.09,26.89,27.09,52900.0
2008-11-03 10:15:00,27.09,27.14,27.06,27.07,39600.0,27.09,27.14,27.06,27.07,39600.0
2008-11-03 10:20:00,27.07,27.11,27.0,27.0,60400.0,27.07,27.11,27.0,27.0,60400.0
2008-11-03 10:25:00,27.02,27.05,26.91,26.95,75700.0,27.02,27.05,26.91,26.95,75700.0
2008-11-03 10:30:00,26.96,26.98,26.87,26.97,44900.0,26.96,26.98,26.87,26.97,44900.0
2008-11-03 10:35:00,26.95,26.99,26.9,26.97,32400.0,26.95,26.99,26.9,26.97,32400.0
2008-11-03 10:40:00,26.97,27.0,26.9,26.94,38400.0,26.97,27.0,26.9,26.94,38400.0
2008-11-03 10:45:00,26.94,27.03,26.93,26.97,110300.0,26.94,27.03,26.93,26.97,110300.0
2008-11-03 10:50:00,26.97,27.01,26.88,26.9,88500.0,26.97,27.01,26.88,26.9,88500.0
2008-11-03 10:55:00,26.9,26.9,26.79,26.89,83700.0,26.9,26.9,26.79,26.89,83700.0
2008-11-03 11:00:00,26.89,26.97,26.88,26.9,84600.0,26.89,26.97,26.88,26.9,84600.0
2008-11-03 11:05:00,26.9,26.97,26.86,26.9,43600.0,26.9,26.97,26.86,26.9,43600.0
2008-11-03 11:10:00,26.9,26.9,26.72,26.73,153200.0,26.9,26.9,26.72,26.73,153200.0
2008-11-03 11:15:00,26.73,26.75,26.6,26.64,151400.0,26.73,26.75,26.6,26.64,151400.0
2008-11-03 11:20:00,26.64,26.66,26.57,26.61,98600.0,26.64,26.66,26.57,26.61,98600.0
2008-11-03 11:25:00,26.62,26.7,26.61,26.7,60700.0,26.62,26.7,26.61,26.7,60700.0
2008-11-03 11:30:00,26.7,26.7,26.6,26.65,57100.0,26.7,26.7,26.6,26.65,57100.0
2008-11-03 11:35:00,26.66,26.7,26.62,26.67,62500.0,26.66,26.7,26.62,26.67,62500.0
2008-11-03 11:40:00,26.67,26.69,26.62,26.64,58300.0,26.67,26.69,26.62,26.64,58300.0
2008-11-03 11:45:00,26.65,26.7,26.64,26.69,54700.0,26.65,26.7,26.64,26.69,54700.0
2008-11-03 11:50:00,26.69,26.83,26.67,26.8,50200.0,26.69,26.83,26.67,26.8,50200.0
2008-11-03 11:55:00,26.8,26.9,26.8,26.83,59400.0,26.8,26.9,26.8,26.83,59400.0
2008-11-03 12:00:00,26.83,26.94,26.83,26.93,27700.0,26.83,26.94,26.83,26.93,27700.0
2008-11-03 12:05:00,26.93,27.01,26.92,27.01,84500.0,26.93,27.01,26.92,27.01,84500.0
2008-11-03 12:10:00,27.01,27.06,26.97,27.01,50000.0,27.01,27.06,26.97,27.01,50000.0
2008-11-03 12:15:00,27.01,27.04,26.94,27.02,40500.0,27.01,27.04,26.94,27.02,40500.0
2008-11-03 12:20:00,27.02,27.05,26.97,27.04,38600.0,27.02,27.05,26.97,27.04,38600.0
2008-11-03 12:25:00,27.04,27.09,27.01,27.06,43000.0,27.04,27.09,27.01,27.06,43000.0
2008-11-03 12:30:00,27.07,27.16,27.07,27.14,59500.0,27.07,27.16,27.07,27.14,59500.0
2008-11-03 12:35:00,27.12,27.17,27.12,27.14,71200.0,27.12,27.17,27.12,27.14,71200.0
2008-11-03 12:40:00,27.15,27.19,27.11,27.15,60400.0,27.15,27.19,27.11,27.15,60400.0
2008-11-03 12:45:00,27.15,27.17,27.07,27.08,29900.0,27.15,27.17,27.07,27.08,29900.0
2008-11-03 12:50:00,27.09,27.16,27.09,27.15,48200.0,27.09,27.16,27.09,27.15,48200.0
2008-11-03 12:55:00,27.15,27.19,27.12,27.16,39400.0,27.15,27.19,27.12,27.16,39400.0
2008-11-03 13:00:00,27.16,27.23,27.14,27.18,48200.0,27.16,27.23,27.14,27.18,48200.0
2008-11-03 13:05:00,27.18,27.18,27.07,27.11,45200.0,27.18,27.18,27.07,27.11,45200.0
2008-11-03 13:10:00,27.12,27.19,27.11,27.14,33400.0,27.12,27.19,27.11,27.14,33400.0
2008-11-03 13:15:00,27.14,27.16,27.04,27.05,26400.0,27.14,27.16,27.04,27.05,26400.0
2008-11-03 13:20:00,27.05,27.09,27.04,27.08,16900.0,27.05,27.09,27.04,27.08,16900.0
2008-11-03 13:25:00,27.09,27.09,27.0,27.0,45300.0,27.09,27.09,27.0,27.0,45300.0
2008-11-03 13:30:00,27.0,27.0,26.92,26.94,47100.0,27.0,27.0,26.92,26.94,47100.0
2008-11-03 13:35:00,26.94,27.01,26.93,26.99,77100.0,26.94,27.01,26.93,26.99,77100.0
2008-11-03 13:40:00,26.99,27.05,26.99,27.02,21100.0,26.99,27.05,26.99,27.02,21100.0
2008-11-03 13:45:00,27.02,27.05,26.98,27.05,23600.0,27.02,27.05,26.98,27.05,23600.0
2008-11-03 13:50:00,27.05,27.06,27.03,27.04,23300.0,27.05,27.06,27.03,27.04,23300.0
2008-11-03 13:55:00,27.05,27.05,26.94,26.99,39000.0,27.05,27.05,26.94,26.99,39000.0
2008-11-03 14:00:00,26.99,27.0,26.91,26.94,66300.0,26.99,27.0,26.91,26.94,66300.0
2008-11-03 14:05:00,26.95,26.97,26.91,26.95,53400.0,26.95,26.97,26.91,26.95,53400.0
2008-11-03 14:10:00,26.95,27.06,26.94,27.06,55500.0,26.95,27.06,26.94,27.06,55500.0
2008-11-03 14:15:00,27.07,27.07,26.92,26.92,56500.0,27.07,27.07,26.92,26.92,56500.0
2008-11-03 14:20:00,26.93,26.98,26.91,26.98,34300.0,26.93,26.98,26.91,26.98,34300.0
2008-11-03 14:25:00,26.99,27.11,26.97,27.11,22500.0,26.99,27.11,26.97,27.11,22500.0
2008-11-03 14:30:00,27.11,27.11,27.02,27.03,23900.0,27.11,27.11,27.02,27.03,23900.0
2008-11-03 14:35:00,27.04,27.08,27.03,27.05,22000.0,27.04,27.08,27.03,27.05,22000.0
2008-11-03 14:40:00,27.05,27.06,27.01,27.02,28300.0,27.05,27.06,27.01,27.02,28300.0
2008-11-03 14:45:00,27.02,27.05,27.01,27.01,51200.0,27.02,27.05,27.01,27.01,51200.0
2008-11-03 14:50:00,27.01,27.02,26.92,26.99,36300.0,27.01,27.02,26.92,26.99,36300.0
2008-11-03 14:55:00,26.99,27.02,26.92,26.93,32000.0,26.99,27.02,26.92,26.93,32000.0
2008-11-03 15:00:00,26.93,26.99,26.91,26.91,29700.0,26.93,26.99,26.91,26.91,29700.0
2008-11-03 15:05:00,26.92,26.97,26.9,26.95,34100.0,26.92,26.97,26.9,26.95,34100.0
2008-11-03 15:10:00,26.95,27.07,26.95,26.97,54400.0,26.95,27.07,26.95,26.97,54400.0
2008-11-03 15:15:00,26.98,27.06,26.97,27.05,43500.0,26.98,27.06,26.97,27.05,43500.0
2008-11-03 15:20:00,27.05,27.07,26.96,27.01,57600.0,27.05,27.07,26.96,27.01,57600.0
2008-11-03 15:25:00,27.01,27.07,26.98,27.07,58000.0,27.01,27.07,26.98,27.07,58000.0
2008-11-03 15:30:00,27.08,27.12,27.01,27.1,55600.0,27.08,27.12,27.01,27.1,55600.0
2008-11-03 15:35:00,27.1,27.22,27.1,27.21,63400.0,27.1,27.22,27.1,27.21,63400.0
2008-11-03 15:40:00,27.22,27.27,27.2,27.2,113500.0,27.22,27.27,27.2,27.2,113500.0
2008-11-03 15:45:00,27.2,27.3,27.19,27.22,88600.0,27.2,27.3,27.19,27.22,88600.0
2008-11-03 15:50:00,27.22,27.26,27.11,27.11,96400.0,27.22,27.26,27.11,27.11,96400.0
2008-11-03 15:55:00,27.11,27.17,27.05,27.17,188100.0,27.11,27.17,27.05,27.17,188100.0
2008-11-04 09:30:00,27.83,27.95,27.5,27.94,159600.0,27.83,27.95,27.5,27.94,159600.0
2008-11-04 09:35:00,27.93,27.99,27.79,27.89,101800.0,27.93,27.99,27.79,27.89,101800.0
2008-11-04 09:40:00,27.88,27.92,27.66,27.9,112100.0,27.88,27.92,27.66,27.9,112100.0
2008-11-04 09:45:00,27.9,27.97,27.76,27.96,92300.0,27.9,27.97,27.76,27.96,92300.0
2008-11-04 09:50:00,27.95,27.99,27.86,27.97,107500.0,27.95,27.99,27.86,27.97,107500.0
2008-11-04 09:55:00,27.96,27.99,27.9,27.97,135600.0,27.96,27.99,27.9,27.97,135600.0
2008-11-04 10:00:00,27.96,27.97,27.68,27.86,134500.0,27.96,27.97,27.68,27.86,134500.0
2008-11-04 10:05:00,27.86,27.98,27.85,27.95,86100.0,27.86,27.98,27.85,27.95,86100.0
2008-11-04 10:10:00,27.95,28.37,27.94,28.22,201500.0,27.95,28.37,27.94,28.22,201500.0
2008-11-04 10:15:00,28.23,28.49,28.23,28.47,94600.0,28.23,28.49,28.23,28.47,94600.0
2008-11-04 10:20:00,28.47,28.48,28.3,28.42,73800.0,28.47,28.48,28.3,28.42,73800.0
2008-11-04 10:25:00,28.45,28.5,28.33,28.47,126900.0,28.45,28.5,28.33,28.47,126900.0
2008-11-04 10:30:00,28.48,28.53,28.41,28.49,128800.0,28.48,28.53,28.41,28.49,128800.0
2008-11-04 10:35:00,28.47,28.56,28.42,28.5,102300.0,28.47,28.56,28.42,28.5,102300.0
2008-11-04 10:40:00,28.5,28.52,28.35,28.41,80700.0,28.5,28.52,28.35,28.41,80700.0
2008-11-04 10:45:00,28.42,28.55,28.4,28.55,65000.0,28.42,28.55,28.4,28.55,65000.0
2008-11-04 10:50:00,28.52,28.6,28.44,28.49,74200.0,28.52,28.6,28.44,28.49,74200.0
2008-11-04 10:55:00,28.49,28.51,28.33,28.46,82900.0,28.49,28.51,28.33,28.46,82900.0
2008-11-04 11:00:00,28.45,28.94,28.45,28.91,158500.0,28.45,28.94,28.45,28.91,158500.0
2008-11-04 11:05:00,28.91,28.94,28.77,28.83,103800.0,28.91,28.94,28.77,28.83,103800.0
2008-11-04 11:10:00,28.83,28.95,28.75,28.79,82000.0,28.83,28.95,28.75,28.79,82000.0
2008-11-04 11:15:00,28.78,28.91,28.78,28.83,53500.0,28.78,28.91,28.78,28.83,53500.0
2008-11-04 11:20:00,28.81,28.89,28.75,28.85,54800.0,28.81,28.89,28.75,28.85,54800.0
2008-11-04 11:25:00,28.86,28.86,28.74,28.75,70200.0,28.86,28.86,28.74,28.75,70200.0
2008-11-04 11:30:00,28.75,28.77,28.62,28.72,76800.0,28.75,28.77,28.62,28.72,76800.0
2008-11-04 11:35:00,28.71,28.77,28.68,28.73,67700.0,28.71,28.77,28.68,28.73,67700.0
2008-11-04 11:40:00,28.74,28.85,28.71,28.84,46300.0,28.74,28.85,28.71,28.84,46300.0
2008-11-04 11:45:00,28.84,28.94,28.8,28.94,51500.0,28.84,28.94,28.8,28.94,51500.0
2008-11-04 11:50:00,28.93,29.07,28.93,29.07,82900.0,28.93,29.07,28.93,29.07,82900.0
2008-11-04 11:55:00,29.06,29.16,29.01,29.05,88200.0,29.06,29.16,29.01,29.05,88200.0
2008-11-04 12:00:00,29.05,29.1,28.92,28.95,67200.0,29.05,29.1,28.92,28.95,67200.0
2008-11-04 12:05:00,28.95,29.0,28.82,28.87,57600.0,28.95,29.0,28.82,28.87,57600.0
2008-11-04 12:10:00,28.87,28.92,28.83,28.87,53900.0,28.87,28.92,28.83,28.87,53900.0
2008-11-04 12:15:00,28.88,28.95,28.88,28.93,79400.0,28.88,28.95,28.88,28.93,79400.0
2008-11-04 12:20:00,28.94,28.99,28.89,28.92,77200.0,28.94,28.99,28.89,28.92,77200.0
2008-11-04 12:25:00,28.93,28.93,28.78,28.78,53600.0,28.93,28.93,28.78,28.78,53600.0
2008-11-04 12:30:00,28.78,28.79,28.64,28.72,147100.0,28.78,28.79,28.64,28.72,147100.0
2008-11-04 12:35:00,28.73,28.84,28.72,28.82,40000.0,28.73,28.84,28.72,28.82,40000.0
2008-11-04 12:40:00,28.82,28.83,28.69,28.74,43000.0,28.82,28.83,28.69,28.74,43000.0
2008-11-04 12:45:00,28.74,28.75,28.72,28.75,55800.0,28.74,28.75,28.72,28.75,55800.0
2008-11-04 12:50:00,28.74,28.75,28.69,28.71,75800.0,28.74,28.75,28.69,28.71,75800.0
2008-11-04 12:55:00,28.7,28.75,28.65,28.74,45500.0,28.7,28.75,28.65,28.74,45500.0
2008-11-04 13:00:00,28.75,28.79,28.74,28.78,65700.0,28.75,28.79,28.74,28.78,65700.0
2008-11-04 13:05:00,28.78,28.81,28.74,28.74,46200.0,28.78,28.81,28.74,28.74,46200.0
2008-11-04 13:10:00,28.75,28.77,28.68,28.7,58600.0,28.75,28.77,28.68,28.7,58600.0
2008-11-04 13:15:00,28.7,28.81,28.64,28.73,70700.0,28.7,28.81,28.64,28.73,70700.0
2008-11-04 13:20:00,28.73,28.8,28.73,28.75,50100.0,28.73,28.8,28.73,28.75,50100.0
2008-11-04 13:25:00,28.75,28.77,28.68,28.75,56100.0,28.75,28.77,28.68,28.75,56100.0
2008-11-04 13:30:00,28.75,28.79,28.7,28.75,82200.0,28.75,28.79,28.7,28.75,82200.0
2008-11-04 13:35:00,28.75,28.76,28.72,28.75,34400.0,28.75,28.76,28.72,28.75,34400.0
2008-11-04 13:40:00,28.75,28.87,28.74,28.78,168800.0,28.75,28.87,28.74,28.78,168800.0
2008-11-04 13:45:00,28.79,28.82,28.73,28.73,105800.0,28.79,28.82,28.73,28.73,105800.0
2008-11-04 13:50:00,28.74,28.75,28.62,28.62,69000.0,28.74,28.75,28.62,28.62,69000.0
2008-11-04 13:55:00,28.62,28.74,28.61,28.66,55200.0,28.62,28.74,28.61,28.66,55200.0
2008-11-04 14:00:00,28.65,28.69,28.53,28.62,74600.0,28.65,28.69,28.53,28.62,74600.0
2008-11-04 14:05:00,28.62,28.66,28.55,28.6,191400.0,28.62,28.66,28.55,28.6,191400.0
2008-11-04 14:10:00,28.59,28.59,28.48,28.5,154600.0,28.59,28.59,28.48,28.5,154600.0
2008-11-04 14:15:00,28.49,28.53,28.42,28.48,123900.0,28.49,28.53,28.42,28.48,123900.0
2008-11-04 14:20:00,28.48,28.5,28.42,28.47,50100.0,28.48,28.5,28.42,28.47,50100.0
2008-11-04 14:25:00,28.47,28.59,28.46,28.56,60400.0,28.47,28.59,28.46,28.56,60400.0
2008-11-04 14:30:00,28.56,28.6,28.47,28.49,35200.0,28.56,28.6,28.47,28.49,35200.0
2008-11-04 14:35:00,28.48,28.54,28.48,28.5,78200.0,28.48,28.54,28.48,28.5,78200.0
2008-11-04 14:40:00,28.5,28.51,28.48,28.49,112200.0,28.5,28.51,28.48,28.49,112200.0
2008-11-04 14:45:00,28.48,28.5,28.46,28.46,97400.0,28.48,28.5,28.46,28.46,97400.0
2008-11-04 14:50:00,28.46,28.48,28.42,28.43,228000.0,28.46,28.48,28.42,28.43,228000.0
2008-11-04 14:55:00,28.43,28.53,28.43,28.5,188200.0,28.43,28.53,28.43,28.5,188200.0
2008-11-04 15:00:00,28.5,28.51,28.4,28.41,162200.0,28.5,28.51,28.4,28.41,162200.0
2008-11-04 15:05:00,28.4,28.57,28.4,28.48,121500.0,28.4,28.57,28.4,28.48,121500.0
2008-11-04 15:10:00,28.48,28.65,28.43,28.61,140200.0,28.48,28.65,28.43,28.61,140200.0
2008-11-04 15:15:00,28.61,28.72,28.59,28.67,130200.0,28.61,28.72,28.59,28.67,130200.0
2008-11-04 15:20:00,28.67,28.77,28.58,28.76,127900.0,28.67,28.77,28.58,28.76,127900.0
2008-11-04 15:25:00,28.77,28.8,28.72,28.74,83500.0,28.77,28.8,28.72,28.74,83500.0
2008-11-04 15:30:00,28.75,29.0,28.75,28.97,174800.0,28.75,29.0,28.75,28.97,174800.0
2008-11-04 15:35:00,28.97,29.04,28.9,28.96,157200.0,28.97,29.04,28.9,28.96,157200.0
2008-11-04 15:40:00,28.97,29.05,28.95,29.0,206600.0,28.97,29.05,28.95,29.0,206600.0
2008-11-04 15:45:00,29.01,29.17,29.01,29.07,270000.0,29.01,29.17,29.01,29.07,270000.0
2008-11-04 15:50:00,29.07,29.09,28.83,28.9,360300.0,29.07,29.09,28.83,28.9,360300.0
2008-11-04 15:55:00,28.9,29.28,28.9,29.17,378600.0,28.9,29.28,28.9,29.17,378600.0
2008-11-05 09:30:00,28.91,29.02,28.72,28.72,125700.0,28.91,29.02,28.72,28.72,125700.0
2008-11-05 09:35:00,28.74,29.02,28.61,28.94,274200.0,28.74,29.02,28.61,28.94,274200.0
2008-11-05 09:40:00,28.93,29.08,28.7,28.71,151900.0,28.93,29.08,28.7,28.71,151900.0
2008-11-05 09:45:00,28.72,28.75,28.52,28.56,79100.0,28.72,28.75,28.52,28.56,79100.0
2008-11-05 09:50:00,28.57,28.76,28.55,28.7,68200.0,28.57,28.76,28.55,28.7,68200.0
2008-11-05 09:55:00,28.69,28.71,28.53,28.55,50700.0,28.69,28.71,28.53,28.55,50700.0
2008-11-05 10:00:00,28.55,28.66,28.52,28.63,64800.0,28.55,28.66,28.52,28.63,64800.0
2008-11-05 10:05:00,28.63,28.69,28.53,28.63,38000.0,28.63,28.69,28.53,28.63,38000.0
2008-11-05 10:10:00,28.62,28.63,28.52,28.56,45400.0,28.62,28.63,28.52,28.56,45400.0
2008-11-05 10:15:00,28.56,28.7,28.54,28.64,42400.0,28.56,28.7,28.54,28.64,42400.0
2008-11-05 10:20:00,28.63,28.76,28.63,28.67,52800.0,28.63,28.76,28.63,28.67,52800.0
2008-11-05 10:25:00,28.67,28.74,28.58,28.74,39900.0,28.67,28.74,28.58,28.74,39900.0
2008-11-05 10:30:00,28.74,28.77,28.63,28.71,85000.0,28.74,28.77,28.63,28.71,85000.0
2008-11-05 10:35:00,28.7,28.72,28.53,28.55,62500.0,28.7,28.72,28.53,28.55,62500.0
2008-11-05 10:40:00,28.56,28.66,28.54,28.59,50200.0,28.56,28.66,28.54,28.59,50200.0
2008-11-05 10:45:00,28.61,28.69,28.52,28.69,46600.0,28.61,28.69,28.52,28.69,46600.0
2008-11-05 10:50:00,28.69,28.7,28.48,28.51,50500.0,28.69,28.7,28.48,28.51,50500.0
2008-11-05 10:55:00,28.51,28.53,28.4,28.52,65000.0,28.51,28.53,28.4,28.52,65000.0
2008-11-05 11:00:00,28.54,28.55,28.49,28.55,71700.0,28.54,28.55,28.49,28.55,71700.0
2008-11-05 11:05:00,28.56,28.57,28.42,28.43,170400.0,28.56,28.57,28.42,28.43,170400.0
2008-11-05 11:10:00,28.42,28.48,28.38,28.43,79500.0,28.42,28.48,28.38,28.43,79500.0
2008-11-05 11:15:00,28.43,28.43,28.3,28.41,132600.0,28.43,28.43,28.3,28.41,132600.0
2008-11-05 11:20:00,28.42,28.51,28.39,28.43,137400.0,28.42,28.51,28.39,28.43,137400.0
2008-11-05 11:25:00,28.42,28.44,28.16,28.23,85600.0,28.42,28.44,28.16,28.23,85600.0
2008-11-05 11:30:00,28.2,28.22,28.08,28.17,78000.0,28.2,28.22,28.08,28.17,78000.0
2008-11-05 11:35:00,28.18,28.23,28.09,28.22,63400.0,28.18,28.23,28.09,28.22,63400.0
2008-11-05 11:40:00,28.21,28.27,28.17,28.22,69500.0,28.21,28.27,28.17,28.22,69500.0
2008-11-05 11:45:00,28.21,28.22,28.06,28.2,102500.0,28.21,28.22,28.06,28.2,102500.0
2008-11-05 11:50:00,28.21,28.25,28.13,28.23,47600.0,28.21,28.25,28.13,28.23,47600.0
2008-11-05 11:55:00,28.23,28.28,28.2,28.28,22700.0,28.23,28.28,28.2,28.28,22700.0
2008-11-05 12:00:00,28.29,28.33,28.18,28.26,26500.0,28.29,28.33,28.18,28.26,26500.0
2008-11-05 12:05:00,28.26,28.3,28.21,28.28,58600.0,28.26,28.3,28.21,28.28,58600.0
2008-11-05 12:10:00,28.29,28.3,28.13,28.16,74000.0,28.29,28.3,28.13,28.16,74000.0
2008-11-05 12:15:00,28.15,28.22,28.03,28.05,99600.0,28.15,28.22,28.03,28.05,99600.0
2008-11-05 12:20:00,28.05,28.06,27.96,27.96,113500.0,28.05,28.06,27.96,27.96,113500.0
2008-11-05 12:25:00,27.96,27.99,27.83,27.88,120100.0,27.96,27.99,27.83,27.88,120100.0
2008-11-05 12:30:00,27.87,28.02,27.85,27.95,41000.0,27.87,28.02,27.85,27.95,41000.0
2008-11-05 12:35:00,27.95,28.05,27.94,27.96,130300.0,27.95,28.05,27.94,27.96,130300.0
2008-11-05 12:40:00,27.96,28.0,27.89,27.93,84000.0,27.96,28.0,27.89,27.93,84000.0
2008-11-05 12:45:00,27.94,28.0,27.93,27.96,34700.0,27.94,28.0,27.93,27.96,34700.0
2008-11-05 12:50:00,27.94,28.05,27.84,28.05,106700.0,27.94,28.05,27.84,28.05,106700.0
2008-11-05 12:55:00,28.04,28.11,27.98,28.07,68100.0,28.04,28.11,27.98,28.07,68100.0
2008-11-05 13:00:00,28.07,28.1,27.97,27.99,34400.0,28.07,28.1,27.97,27.99,34400.0
2008-11-05 13:05:00,27.99,28.05,27.88,28.01,49800.0,27.99,28.05,27.88,28.01,49800.0
2008-11-05 13:10:00,28.0,28.07,28.0,28.02,28500.0,28.0,28.07,28.0,28.02,28500.0
2008-11-05 13:15:00,28.02,28.04,27.92,27.99,58600.0,28.02,28.04,27.92,27.99,58600.0
2008-11-05 13:20:00,27.99,27.99,27.85,27.9,65300.0,27.99,27.99,27.85,27.9,65300.0
2008-11-05 13:25:00,27.89,27.95,27.82,27.94,38100.0,27.89,27.95,27.82,27.94,38100.0
2008-11-05 13:30:00,27.93,27.93,27.79,27.85,59400.0,27.93,27.93,27.79,27.85,59400.0
2008-11-05 13:35:00,27.85,27.91,27.74,27.81,75700.0,27.85,27.91,27.74,27.81,75700.0
2008-11-05 13:40:00,27.81,27.86,27.77,27.81,104000.0,27.81,27.86,27.77,27.81,104000.0
2008-11-05 13:45:00,27.81,27.81,27.69,27.76,97100.0,27.81,27.81,27.69,27.76,97100.0
2008-11-05 13:50:00,27.75,27.78,27.67,27.67,69500.0,27.75,27.78,27.67,27.67,69500.0
2008-11-05 13:55:00,27.67,27.73,27.64,27.65,103700.0,27.67,27.73,27.64,27.65,103700.0
2008-11-05 14:00:00,27.65,27.71,27.52,27.55,127200.0,27.65,27.71,27.52,27.55,127200.0
2008-11-05 14:05:00,27.54,27.56,27.45,27.47,123100.0,27.54,27.56,27.45,27.47,123100.0
2008-11-05 14:10:00,27.47,27.56,27.44,27.5,88700.0,27.47,27.56,27.44,27.5,88700.0
2008-11-05 14:15:00,27.49,27.55,27.44,27.48,82600.0,27.49,27.55,27.44,27.48,82600.0
2008-11-05 14:20:00,27.47,27.48,27.34,27.39,77500.0,27.47,27.48,27.34,27.39,77500.0
2008-11-05 14:25:00,27.37,27.48,27.33,27.43,82100.0,27.37,27.48,27.33,27.43,82100.0
2008-11-05 14:30:00,27.44,27.67,27.4,27.63,136900.0,27.44,27.67,27.4,27.63,136900.0
2008-11-05 14:35:00,27.63,27.65,27.52,27.58,79600.0,27.63,27.65,27.52,27.58,79600.0
2008-11-05 14:40:00,27.58,27.71,27.58,27.7,73400.0,27.58,27.71,27.58,27.7,73400.0
2008-11-05 14:45:00,27.7,27.75,27.65,27.72,91200.0,27.7,27.75,27.65,27.72,91200.0
2008-11-05 14:50:00,27.71,27.76,27.61,27.75,70900.0,27.71,27.76,27.61,27.75,70900.0
2008-11-05 14:55:00,27.75,27.78,27.65,27.69,57800.0,27.75,27.78,27.65,27.69,57800.0
2008-11-05 15:00:00,27.69,27.76,27.63,27.74,60000.0,27.69,27.76,27.63,27.74,60000.0
2008-11-05 15:05:00,27.73,27.82,27.66,27.67,93300.0,27.73,27.82,27.66,27.67,93300.0
2008-11-05 15:10:00,27.66,27.7,27.54,27.6,86400.0,27.66,27.7,27.54,27.6,86400.0
2008-11-05 15:15:00,27.58,27.59,27.48,27.54,78700.0,27.58,27.59,27.48,27.54,78700.0
2008-11-05 15:20:00,27.55,27.59,27.38,27.46,94800.0,27.55,27.59,27.38,27.46,94800.0
2008-11-05 15:25:00,27.46,27.46,27.32,27.35,111800.0,27.46,27.46,27.32,27.35,111800.0
2008-11-05 15:30:00,27.37,27.38,27.15,27.28,194900.0,27.37,27.38,27.15,27.28,194900.0
2008-11-05 15:35:00,27.29,27.35,27.13,27.15,131200.0,27.29,27.35,27.13,27.15,131200.0
2008-11-05 15:40:00,27.13,27.33,27.12,27.33,188200.0,27.13,27.33,27.12,27.33,188200.0
2008-11-05 15:45:00,27.34,27.52,27.28,27.43,366700.0,27.34,27.52,27.28,27.43,366700.0
2008-11-05 15:50:00,27.44,27.53,27.14,27.21,517400.0,27.44,27.53,27.14,27.21,517400.0
2008-11-05 15:55:00,27.2,27.28,27.06,27.12,420100.0,27.2,27.28,27.06,27.12,420100.0
2008-11-06 09:30:00,26.83,26.83,26.6,26.76,191200.0,26.83,26.83,26.6,26.76,191200.0
2008-11-06 09:35:00,26.75,26.88,26.62,26.82,97100.0,26.75,26.88,26.62,26.82,97100.0
2008-11-06 09:40:00,26.85,26.9,26.52,26.58,84600.0,26.85,26.9,26.52,26.58,84600.0
2008-11-06 09:45:00,26.58,26.79,26.43,26.44,66100.0,26.58,26.79,26.43,26.44,66100.0
2008-11-06 09:50:00,26.43,26.44,25.92,25.99,220700.0,26.43,26.44,25.92,25.99,220700.0
2008-11-06 09:55:00,25.99,26.11,25.83,25.9,179300.0,25.99,26.11,25.83,25.9,179300.0
2008-11-06 10:00:00,25.9,25.92,25.59,25.74,126800.0,25.9,25.92,25.59,25.74,126800.0
2008-11-06 10:05:00,25.76,25.85,25.67,25.84,96400.0,25.76,25.85,25.67,25.84,96400.0
2008-11-06 10:10:00,25.84,26.01,25.82,25.82,88300.0,25.84,26.01,25.82,25.82,88300.0
2008-11-06 10:15:00,25.82,26.05,25.8,26.05,70100.0,25.82,26.05,25.8,26.05,70100.0
2008-11-06 10:20:00,26.06,26.11,26.03,26.04,57100.0,26.06,26.11,26.03,26.04,57100.0
2008-11-06 10:25:00,26.03,26.03,25.72,25.76,82800.0,26.03,26.03,25.72,25.76,82800.0
2008-11-06 10:30:00,25.76,25.8,25.6,25.62,98400.0,25.76,25.8,25.6,25.62,98400.0
2008-11-06 10:35:00,25.62,25.67,25.55,25.66,62100.0,25.62,25.67,25.55,25.66,62100.0
2008-11-06 10:40:00,25.66,25.67,25.31,25.33,92900.0,25.66,25.67,25.31,25.33,92900.0
2008-11-06 10:45:00,25.33,25.45,25.28,25.39,90800.0,25.33,25.45,25.28,25.39,90800.0
2008-11-06 10:50:00,25.39,25.48,25.29,25.4,78800.0,25.39,25.48,25.29,25.4,78800.0
2008-11-06 10:55:00,25.4,25.61,25.4,25.58,53400.0,25.4,25.61,25.4,25.58,53400.0
2008-11-06 11:00:00,25.58,25.67,25.56,25.61,58100.0,25.58,25.67,25.56,25.61,58100.0
2008-11-06 11:05:00,25.62,25.7,25.43,25.45,37700.0,25.62,25.7,25.43,25.45,37700.0
2008-11-06 11:10:00,25.43,25.44,25.31,25.36,102100.0,25.43,25.44,25.31,25.36,102100.0
2008-11-06 11:15:00,25.37,25.41,25.33,25.34,61400.0,25.37,25.41,25.33,25.34,61400.0
2008-11-06 11:20:00,25.33,25.38,25.29,25.38,48600.0,25.33,25.38,25.29,25.38,48600.0
2008-11-06 11:25:00,25.38,25.61,25.37,25.61,92700.0,25.38,25.61,25.37,25.61,92700.0
2008-11-06 11:30:00,25.59,25.68,25.56,25.56,45800.0,25.59,25.68,25.56,25.56,45800.0
2008-11-06 11:35:00,25.55,25.6,25.45,25.59,39100.0,25.55,25.6,25.45,25.59,39100.0
2008-11-06 11:40:00,25.58,25.63,25.44,25.52,107400.0,25.58,25.63,25.44,25.52,107400.0
2008-11-06 11:45:00,25.53,25.64,25.51,25.56,28300.0,25.53,25.64,25.51,25.56,28300.0
2008-11-06 11:50:00,25.58,25.64,25.47,25.53,43200.0,25.58,25.64,25.47,25.53,43200.0
2008-11-06 11:55:00,25.51,25.66,25.51,25.57,123400.0,25.51,25.66,25.51,25.57,123400.0
2008-11-06 12:00:00,25.56,25.59,25.42,25.54,61700.0,25.56,25.59,25.42,25.54,61700.0
2008-11-06 12:05:00,25.55,25.64,25.38,25.42,62500.0,25.55,25.64,25.38,25.42,62500.0
2008-11-06 12:10:00,25.4,25.53,25.38,25.46,41300.0,25.4,25.53,25.38,25.46,41300.0
2008-11-06 12:15:00,25.45,25.45,25.31,25.33,40700.0,25.45,25.45,25.31,25.33,40700.0
2008-11-06 12:20:00,25.35,25.36,25.13,25.13,86000.0,25.35,25.36,25.13,25.13,86000.0
2008-11-06 12:25:00,25.13,25.18,25.09,25.13,64100.0,25.13,25.18,25.09,25.13,64100.0
2008-11-06 12:30:00,25.12,25.14,25.01,25.07,52700.0,25.12,25.14,25.01,25.07,52700.0
2008-11-06 12:35:00,25.06,25.09,24.95,24.95,88600.0,25.06,25.09,24.95,24.95,88600.0
2008-11-06 12:40:00,24.95,25.07,24.89,24.98,71800.0,24.95,25.07,24.89,24.98,71800.0
2008-11-06 12:45:00,24.97,25.12,24.94,25.12,48700.0,24.97,25.12,24.94,25.12,48700.0
2008-11-06 12:50:00,25.13,25.19,25.03,25.04,103200.0,25.13,25.19,25.03,25.04,103200.0
2008-11-06 12:55:00,25.05,25.09,24.96,25.05,68000.0,25.05,25.09,24.96,25.05,68000.0
2008-11-06 13:00:00,25.04,25.08,24.88,24.95,72600.0,25.04,25.08,24.88,24.95,72600.0
2008-11-06 13:05:00,24.96,24.98,24.81,24.87,84500.0,24.96,24.98,24.81,24.87,84500.0
2008-11-06 13:10:00,24.88,24.92,24.77,24.82,108600.0,24.88,24.92,24.77,24.82,108600.0
2008-11-06 13:15:00,24.83,24.86,24.66,24.74,188600.0,24.83,24.86,24.66,24.74,188600.0
2008-11-06 13:20:00,24.74,24.89,24.74,24.78,112000.0,24.74,24.89,24.74,24.78,112000.0
2008-11-06 13:25:00,24.78,24.86,24.69,24.81,107000.0,24.78,24.86,24.69,24.81,107000.0
2008-11-06 13:30:00,24.83,24.84,24.67,24.77,79700.0,24.83,24.84,24.67,24.77,79700.0
2008-11-06 13:35:00,24.78,24.81,24.7,24.79,57300.0,24.78,24.81,24.7,24.79,57300.0
2008-11-06 13:40:00,24.78,24.78,24.61,24.64,70700.0,24.78,24.78,24.61,24.64,70700.0
2008-11-06 13:45:00,24.63,24.66,24.53,24.54,148000.0,24.63,24.66,24.53,24.54,148000.0
2008-11-06 13:50:00,24.54,24.66,24.46,24.65,124300.0,24.54,24.66,24.46,24.65,124300.0
2008-11-06 13:55:00,24.64,24.68,24.53,24.61,117000.0,24.64,24.68,24.53,24.61,117000.0
2008-11-06 14:00:00,24.61,24.72,24.57,24.65,128600.0,24.61,24.72,24.57,24.65,128600.0
2008-11-06 14:05:00,24.64,24.74,24.61,24.63,181400.0,24.64,24.74,24.61,24.63,181400.0
2008-11-06 14:10:00,24.64,24.66,24.53,24.54,94800.0,24.64,24.66,24.53,24.54,94800.0
2008-11-06 14:15:00,24.54,24.66,24.52,24.65,117500.0,24.54,24.66,24.52,24.65,117500.0
2008-11-06 14:20:00,24.65,24.77,24.53,24.74,109600.0,24.65,24.77,24.53,24.74,109600.0
2008-11-06 14:25:00,24.75,24.77,24.49,24.53,149600.0,24.75,24.77,24.49,24.53,149600.0
2008-11-06 14:30:00,24.52,24.6,24.5,24.54,80100.0,24.52,24.6,24.5,24.54,80100.0
2008-11-06 14:35:00,24.54,24.74,24.5,24.7,127400.0,24.54,24.74,24.5,24.7,127400.0
2008-11-06 14:40:00,24.71,24.8,24.67,24.79,149200.0,24.71,24.8,24.67,24.79,149200.0
2008-11-06 14:45:00,24.79,24.83,24.68,24.82,203400.0,24.79,24.83,24.68,24.82,203400.0
2008-11-06 14:50:00,24.81,24.93,24.8,24.8,93800.0,24.81,24.93,24.8,24.8,93800.0
2008-11-06 14:55:00,24.81,24.82,24.68,24.77,118700.0,24.81,24.82,24.68,24.77,118700.0
2008-11-06 15:00:00,24.77,24.83,24.63,24.65,127000.0,24.77,24.83,24.63,24.65,127000.0
2008-11-06 15:05:00,24.65,24.68,24.51,24.55,117200.0,24.65,24.68,24.51,24.55,117200.0
2008-11-06 15:10:00,24.56,24.57,24.4,24.41,121900.0,24.56,24.57,24.4,24.41,121900.0
2008-11-06 15:15:00,24.4,24.59,24.38,24.55,250800.0,24.4,24.59,24.38,24.55,250800.0
2008-11-06 15:20:00,24.56,24.62,24.49,24.58,187000.0,24.56,24.62,24.49,24.58,187000.0
2008-11-06 15:25:00,24.58,24.6,24.47,24.53,152800.0,24.58,24.6,24.47,24.53,152800.0
2008-11-06 15:30:00,24.52,24.58,24.41,24.47,168200.0,24.52,24.58,24.41,24.47,168200.0
2008-11-06 15:35:00,24.47,24.5,24.3,24.33,201800.0,24.47,24.5,24.3,24.33,201800.0
2008-11-06 15:40:00,24.32,24.52,24.32,24.43,211600.0,24.32,24.52,24.32,24.43,211600.0
2008-11-06 15:45:00,24.44,24.64,24.44,24.48,354600.0,24.44,24.64,24.44,24.48,354600.0
2008-11-06 15:50:00,24.49,24.54,24.41,24.43,393500.0,24.49,24.54,24.41,24.43,393500.0
2008-11-06 15:55:00,24.43,24.6,24.42,24.55,421500.0,24.43,24.6,24.42,24.55,421500.0
2008-11-07 09:30:00,24.82,25.05,24.64,24.77,94300.0,24.82,25.05,24.64,24.77,94300.0
2008-11-07 09:35:00,24.76,25.0,24.74,24.94,121900.0,24.76,25.0,24.74,24.94,121900.0
2008-11-07 09:40:00,24.93,24.97,24.74,24.79,70700.0,24.93,24.97,24.74,24.79,70700.0
2008-11-07 09:45:00,24.8,24.87,24.64,24.75,67300.0,24.8,24.87,24.64,24.75,67300.0
2008-11-07 09:50:00,24.75,24.78,24.67,24.78,56600.0,24.75,24.78,24.67,24.78,56600.0
2008-11-07 09:55:00,24.77,24.84,24.7,24.71,119200.0,24.77,24.84,24.7,24.71,119200.0
2008-11-07 10:00:00,24.73,24.9,24.72,24.88,182900.0,24.73,24.9,24.72,24.88,182900.0
2008-11-07 10:05:00,24.88,24.98,24.74,24.8,152400.0,24.88,24.98,24.74,24.8,152400.0
2008-11-07 10:10:00,24.82,24.85,24.67,24.83,117000.0,24.82,24.85,24.67,24.83,117000.0
2008-11-07 10:15:00,24.84,25.0,24.84,24.96,107800.0,24.84,25.0,24.84,24.96,107800.0
2008-11-07 10:20:00,24.96,25.19,24.96,25.04,113200.0,24.96,25.19,24.96,25.04,113200.0
2008-11-07 10:25:00,25.03,25.12,25.0,25.07,64300.0,25.03,25.12,25.0,25.07,64300.0
2008-11-07 10:30:00,25.07,25.12,25.03,25.08,47900.0,25.07,25.12,25.03,25.08,47900.0
2008-11-07 10:35:00,25.09,25.32,25.08,25.26,83100.0,25.09,25.32,25.08,25.26,83100.0
2008-11-07 10:40:00,25.26,25.3,25.18,25.27,40900.0,25.26,25.3,25.18,25.27,40900.0
2008-11-07 10:45:00,25.28,25.39,25.16,25.19,41500.0,25.28,25.39,25.16,25.19,41500.0
2008-11-07 10:50:00,25.18,25.24,25.13,25.15,31600.0,25.18,25.24,25.13,25.15,31600.0
2008-11-07 10:55:00,25.16,25.18,25.08,25.11,36900.0,25.16,25.18,25.08,25.11,36900.0
2008-11-07 11:00:00,25.11,25.13,24.99,25.0,82400.0,25.11,25.13,24.99,25.0,82400.0
2008-11-07 11:05:00,25.0,25.03,24.83,24.85,74300.0,25.0,25.03,24.83,24.85,74300.0
2008-11-07 11:10:00,24.85,24.96,24.83,24.89,68300.0,24.85,24.96,24.83,24.89,68300.0
2008-11-07 11:15:00,24.9,24.93,24.75,24.82,81500.0,24.9,24.93,24.75,24.82,81500.0
2008-11-07 11:20:00,24.83,24.86,24.7,24.77,83400.0,24.83,24.86,24.7,24.77,83400.0
2008-11-07 11:25:00,24.79,24.79,24.53,24.62,98100.0,24.79,24.79,24.53,24.62,98100.0
2008-11-07 11:30:00,24.63,24.63,24.54,24.55,78900.0,24.63,24.63,24.54,24.55,78900.0
2008-11-07 11:35:00,24.55,24.6,24.51,24.54,90800.0,24.55,24.6,24.51,24.54,90800.0
2008-11-07 11:40:00,24.54,24.65,24.52,24.65,98700.0,24.54,24.65,24.52,24.65,98700.0
2008-11-07 11:45:00,24.65,24.73,24.58,24.64,51700.0,24.65,24.73,24.58,24.64,51700.0
2008-11-07 11:50:00,24.64,24.72,24.56,24.68,60900.0,24.64,24.72,24.56,24.68,60900.0
2008-11-07 11:55:00,24.68,24.82,24.65,24.81,47200.0,24.68,24.82,24.65,24.81,47200.0
2008-11-07 12:00:00,24.81,24.84,24.68,24.83,88300.0,24.81,24.84,24.68,24.83,88300.0
2008-11-07 12:05:00,24.83,24.87,24.8,24.8,79900.0,24.83,24.87,24.8,24.8,79900.0
2008-11-07 12:10:00,24.8,24.83,24.66,24.66,92600.0,24.8,24.83,24.66,24.66,92600.0
2008-11-07 12:15:00,24.66,24.66,24.56,24.61,53800.0,24.66,24.66,24.56,24.61,53800.0
2008-11-07 12:20:00,24.6,24.72,24.6,24.72,35300.0,24.6,24.72,24.6,24.72,35300.0
2008-11-07 12:25:00,24.72,24.81,24.72,24.73,42100.0,24.72,24.81,24.72,24.73,42100.0
2008-11-07 12:30:00,24.73,24.75,24.58,24.63,41600.0,24.73,24.75,24.58,24.63,41600.0
2008-11-07 12:35:00,24.63,24.71,24.61,24.71,30400.0,24.63,24.71,24.61,24.71,30400.0
2008-11-07 12:40:00,24.7,24.73,24.66,24.68,84400.0,24.7,24.73,24.66,24.68,84400.0
2008-11-07 12:45:00,24.68,24.72,24.62,24.63,55600.0,24.68,24.72,24.62,24.63,55600.0
2008-11-07 12:50:00,24.64,24.67,24.61,24.63,47400.0,24.64,24.67,24.61,24.63,47400.0
2008-11-07 12:55:00,24.62,24.78,24.61,24.73,40300.0,24.62,24.78,24.61,24.73,40300.0
2008-11-07 13:00:00,24.73,24.81,24.71,24.73,27700.0,24.73,24.81,24.71,24.73,27700.0
2008-11-07 13:05:00,24.74,24.8,24.71,24.71,22900.0,24.74,24.8,24.71,24.71,22900.0
2008-11-07 13:10:00,24.72,24.73,24.62,24.7,47500.0,24.72,24.73,24.62,24.7,47500.0
2008-11-07 13:15:00,24.71,24.76,24.68,24.74,19100.0,24.71,24.76,24.68,24.74,19100.0
2008-11-07 13:20:00,24.75,24.78,24.72,24.77,28700.0,24.75,24.78,24.72,24.77,28700.0
2008-11-07 13:25:00,24.77,24.81,24.74,24.75,75600.0,24.77,24.81,24.74,24.75,75600.0
2008-11-07 13:30:00,24.75,24.78,24.67,24.7,54800.0,24.75,24.78,24.67,24.7,54800.0
2008-11-07 13:35:00,24.7,24.71,24.56,24.62,60200.0,24.7,24.71,24.56,24.62,60200.0
2008-11-07 13:40:00,24.63,24.63,24.57,24.57,42800.0,24.63,24.63,24.57,24.57,42800.0
2008-11-07 13:45:00,24.59,24.63,24.55,24.58,50500.0,24.59,24.63,24.55,24.58,50500.0
2008-11-07 13:50:00,24.59,24.65,24.57,24.62,33200.0,24.59,24.65,24.57,24.62,33200.0
2008-11-07 13:55:00,24.63,24.71,24.62,24.69,42300.0,24.63,24.71,24.62,24.69,42300.0
2008-11-07 14:00:00,24.69,24.73,24.6,24.7,70000.0,24.69,24.73,24.6,24.7,70000.0
2008-11-07 14:05:00,24.72,24.75,24.69,24.73,20000.0,24.72,24.75,24.69,24.73,20000.0
2008-11-07 14:10:00,24.74,24.82,24.74,24.8,29500.0,24.74,24.82,24.74,24.8,29500.0
2008-11-07 14:15:00,24.8,24.86,24.8,24.86,30800.0,24.8,24.86,24.8,24.86,30800.0
2008-11-07 14:20:00,24.85,24.86,24.73,24.73,51700.0,24.85,24.86,24.73,24.73,51700.0
2008-11-07 14:25:00,24.72,24.76,24.61,24.69,92800.0,24.72,24.76,24.61,24.69,92800.0
2008-11-07 14:30:00,24.69,24.77,24.68,24.7,52900.0,24.69,24.77,24.68,24.7,52900.0
2008-11-07 14:35:00,24.7,24.82,24.69,24.82,45600.0,24.7,24.82,24.69,24.82,45600.0
2008-11-07 14:40:00,24.82,24.82,24.72,24.75,69000.0,24.82,24.82,24.72,24.75,69000.0
2008-11-07 14:45:00,24.75,24.85,24.73,24.84,83900.0,24.75,24.85,24.73,24.84,83900.0
2008-11-07 14:50:00,24.84,24.98,24.78,24.8,151700.0,24.84,24.98,24.78,24.8,151700.0
2008-11-07 14:55:00,24.79,24.8,24.48,24.5,136100.0,24.79,24.8,24.48,24.5,136100.0
2008-11-07 15:00:00,24.5,24.5,24.36,24.36,116000.0,24.5,24.5,24.36,24.36,116000.0
2008-11-07 15:05:00,24.36,24.46,24.27,24.4,199700.0,24.36,24.46,24.27,24.4,199700.0
2008-11-07 15:10:00,24.4,24.53,24.35,24.41,117300.0,24.4,24.53,24.35,24.41,117300.0
2008-11-07 15:15:00,24.41,24.52,24.33,24.36,118300.0,24.41,24.52,24.33,24.36,118300.0
2008-11-07 15:20:00,24.36,24.39,24.09,24.2,229600.0,24.36,24.39,24.09,24.2,229600.0
2008-11-07 15:25:00,24.2,24.24,24.07,24.08,177500.0,24.2,24.24,24.07,24.08,177500.0
2008-11-07 15:30:00,24.09,24.37,24.08,24.34,179600.0,24.09,24.37,24.08,24.34,179600.0
2008-11-07 15:35:00,24.36,24.39,24.33,24.34,124600.0,24.36,24.39,24.33,24.34,124600.0
2008-11-07 15:40:00,24.33,24.48,24.33,24.44,144200.0,24.33,24.48,24.33,24.44,144200.0
2008-11-07 15:45:00,24.44,24.49,24.33,24.37,186900.0,24.44,24.49,24.33,24.37,186900.0
2008-11-07 15:50:00,24.37,24.44,24.27,24.34,348300.0,24.37,24.44,24.27,24.34,348300.0
2008-11-07 15:55:00,24.34,24.58,24.32,24.57,528000.0,24.34,24.58,24.32,24.57,528000.0
2008-11-10 09:30:00,25.78,25.84,25.43,25.6,154600.0,25.78,25.84,25.43,25.6,154600.0
2008-11-10 09:35:00,25.61,25.62,25.07,25.19,139600.0,25.61,25.62,25.07,25.19,139600.0
2008-11-10 09:40:00,25.15,25.39,25.11,25.27,78700.0,25.15,25.39,25.11,25.27,78700.0
2008-11-10 09:45:00,25.27,25.44,25.25,25.31,56500.0,25.27,25.44,25.25,25.31,56500.0
2008-11-10 09:50:00,25.32,25.44,25.2,25.41,55900.0,25.32,25.44,25.2,25.41,55900.0
2008-11-10 09:55:00,25.41,25.47,25.25,25.44,39600.0,25.41,25.47,25.25,25.44,39600.0
2008-11-10 10:00:00,25.42,25.46,25.34,25.41,65100.0,25.42,25.46,25.34,25.41,65100.0
2008-11-10 10:05:00,25.41,25.49,25.36,25.42,49500.0,25.41,25.49,25.36,25.42,49500.0
2008-11-10 10:10:00,25.42,25.56,25.41,25.55,54300.0,25.42,25.56,25.41,25.55,54300.0
2008-11-10 10:15:00,25.57,25.57,25.38,25.38,56400.0,25.57,25.57,25.38,25.38,56400.0
2008-11-10 10:20:00,25.36,25.4,25.22,25.31,49700.0,25.36,25.4,25.22,25.31,49700.0
2008-11-10 10:25:00,25.31,25.43,25.26,25.27,41800.0,25.31,25.43,25.26,25.27,41800.0
2008-11-10 10:30:00,25.28,25.37,25.25,25.31,31400.0,25.28,25.37,25.25,25.31,31400.0
2008-11-10 10:35:00,25.31,25.4,25.3,25.39,25600.0,25.31,25.4,25.3,25.39,25600.0
2008-11-10 10:40:00,25.38,25.49,25.37,25.47,36700.0,25.38,25.49,25.37,25.47,36700.0
2008-11-10 10:45:00,25.46,25.48,25.32,25.32,33000.0,25.46,25.48,25.32,25.32,33000.0
2008-11-10 10:50:00,25.32,25.4,25.32,25.37,17400.0,25.32,25.4,25.32,25.37,17400.0
2008-11-10 10:55:00,25.36,25.42,25.31,25.42,35700.0,25.36,25.42,25.31,25.42,35700.0
2008-11-10 11:00:00,25.41,25.41,25.29,25.4,38100.0,25.41,25.41,25.29,25.4,38100.0
2008-11-10 11:05:00,25.39,25.39,25.29,25.32,40200.0,25.39,25.39,25.29,25.32,40200.0
2008-11-10 11:10:00,25.33,25.33,25.2,25.24,54900.0,25.33,25.33,25.2,25.24,54900.0
2008-11-10 11:15:00,25.23,25.23,25.15,25.22,58300.0,25.23,25.23,25.15,25.22,58300.0
2008-11-10 11:20:00,25.23,25.31,25.22,25.28,55800.0,25.23,25.31,25.22,25.28,55800.0
2008-11-10 11:25:00,25.31,25.4,25.3,25.34,56300.0,25.31,25.4,25.3,25.34,56300.0
2008-11-10 11:30:00,25.34,25.42,25.24,25.27,35700.0,25.34,25.42,25.24,25.27,35700.0
2008-11-10 11:35:00,25.28,25.34,25.22,25.33,25100.0,25.28,25.34,25.22,25.33,25100.0
2008-11-10 11:40:00,25.33,25.35,25.22,25.24,37500.0,25.33,25.35,25.22,25.24,37500.0
2008-11-10 11:45:00,25.24,25.24,25.02,25.05,42400.0,25.24,25.24,25.02,25.05,42400.0
2008-11-10 11:50:00,25.05,25.1,24.98,25.01,55300.0,25.05,25.1,24.98,25.01,55300.0
2008-11-10 11:55:00,25.0,25.09,25.0,25.08,46400.0,25.0,25.09,25.0,25.08,46400.0
2008-11-10 12:00:00,25.07,25.08,25.04,25.07,41100.0,25.07,25.08,25.04,25.07,41100.0
2008-11-10 12:05:00,25.07,25.21,25.05,25.21,53700.0,25.07,25.21,25.05,25.21,53700.0
2008-11-10 12:10:00,25.21,25.31,25.18,25.25,56600.0,25.21,25.31,25.18,25.25,56600.0
2008-11-10 12:15:00,25.24,25.31,25.17,25.17,48600.0,25.24,25.31,25.17,25.17,48600.0
2008-11-10 12:20:00,25.18,25.24,25.0,25.05,64900.0,25.18,25.24,25.0,25.05,64900.0
2008-11-10 12:25:00,25.05,25.1,25.0,25.0,45400.0,25.05,25.1,25.0,25.0,45400.0
2008-11-10 12:30:00,25.01,25.03,24.95,25.01,45100.0,25.01,25.03,24.95,25.01,45100.0
2008-11-10 12:35:00,25.01,25.03,24.89,24.98,58100.0,25.01,25.03,24.89,24.98,58100.0
2008-11-10 12:40:00,24.98,25.02,24.9,24.98,54300.0,24.98,25.02,24.9,24.98,54300.0
2008-11-10 12:45:00,24.97,24.97,24.88,24.95,38200.0,24.97,24.97,24.88,24.95,38200.0
2008-11-10 12:50:00,24.94,24.97,24.77,24.8,45500.0,24.94,24.97,24.77,24.8,45500.0
2008-11-10 12:55:00,24.79,24.88,24.79,24.87,21500.0,24.79,24.88,24.79,24.87,21500.0
2008-11-10 13:00:00,24.86,24.92,24.8,24.81,32200.0,24.86,24.92,24.8,24.81,32200.0
2008-11-10 13:05:00,24.82,24.94,24.82,24.93,30300.0,24.82,24.94,24.82,24.93,30300.0
2008-11-10 13:10:00,24.94,25.0,24.92,24.99,33100.0,24.94,25.0,24.92,24.99,33100.0
2008-11-10 13:15:00,24.98,24.98,24.92,24.95,29100.0,24.98,24.98,24.92,24.95,29100.0
2008-11-10 13:20:00,24.96,24.96,24.8,24.82,25300.0,24.96,24.96,24.8,24.82,25300.0
2008-11-10 13:25:00,24.83,25.01,24.83,24.95,39000.0,24.83,25.01,24.83,24.95,39000.0
2008-11-10 13:30:00,24.94,24.97,24.85,24.86,26100.0,24.94,24.97,24.85,24.86,26100.0
2008-11-10 13:35:00,24.86,25.02,24.86,24.97,39400.0,24.86,25.02,24.86,24.97,39400.0
2008-11-10 13:40:00,24.98,25.02,24.94,25.0,65100.0,24.98,25.02,24.94,25.0,65100.0
2008-11-10 13:45:00,25.0,25.01,24.97,24.98,85700.0,25.0,25.01,24.97,24.98,85700.0
2008-11-10 13:50:00,24.97,25.11,24.94,25.09,68800.0,24.97,25.11,24.94,25.09,68800.0
2008-11-10 13:55:00,25.09,25.27,25.09,25.24,60500.0,25.09,25.27,25.09,25.24,60500.0
2008-11-10 14:00:00,25.24,25.24,25.17,25.24,27600.0,25.24,25.24,25.17,25.24,27600.0
2008-11-10 14:05:00,25.23,25.34,25.23,25.28,55400.0,25.23,25.34,25.23,25.28,55400.0
2008-11-10 14:10:00,25.29,25.33,25.22,25.24,52000.0,25.29,25.33,25.22,25.24,52000.0
2008-11-10 14:15:00,25.24,25.31,25.11,25.18,41800.0,25.24,25.31,25.11,25.18,41800.0
2008-11-10 14:20:00,25.19,25.23,25.08,25.1,40000.0,25.19,25.23,25.08,25.1,40000.0
2008-11-10 14:25:00,25.1,25.17,25.04,25.08,36600.0,25.1,25.17,25.04,25.08,36600.0
2008-11-10 14:30:00,25.08,25.11,24.96,24.98,34800.0,25.08,25.11,24.96,24.98,34800.0
2008-11-10 14:35:00,24.99,25.01,24.93,24.97,26900.0,24.99,25.01,24.93,24.97,26900.0
2008-11-10 14:40:00,24.97,25.06,24.97,24.99,37900.0,24.97,25.06,24.97,24.99,37900.0
2008-11-10 14:45:00,25.0,25.02,24.8,24.8,54000.0,25.0,25.02,24.8,24.8,54000.0
2008-11-10 14:50:00,24.82,24.9,24.76,24.88,40000.0,24.82,24.9,24.76,24.88,40000.0
2008-11-10 14:55:00,24.89,24.95,24.84,24.92,44600.0,24.89,24.95,24.84,24.92,44600.0
2008-11-10 15:00:00,24.92,24.92,24.71,24.84,75400.0,24.92,24.92,24.71,24.84,75400.0
2008-11-10 15:05:00,24.84,24.92,24.75,24.78,65100.0,24.84,24.92,24.75,24.78,65100.0
2008-11-10 15:10:00,24.77,24.95,24.77,24.95,60400.0,24.77,24.95,24.77,24.95,60400.0
2008-11-10 15:15:00,24.95,25.0,24.77,24.83,56400.0,24.95,25.0,24.77,24.83,56400.0
2008-11-10 15:20:00,24.84,24.86,24.68,24.77,44100.0,24.84,24.86,24.68,24.77,44100.0
2008-11-10 15:25:00,24.76,24.86,24.69,24.79,71300.0,24.76,24.86,24.69,24.79,71300.0
2008-11-10 15:30:00,24.78,24.96,24.77,24.82,70000.0,24.78,24.96,24.77,24.82,70000.0
2008-11-10 15:35:00,24.82,24.87,24.72,24.72,68900.0,24.82,24.87,24.72,24.72,68900.0
2008-11-10 15:40:00,24.72,24.99,24.72,24.94,75800.0,24.72,24.99,24.72,24.94,75800.0
2008-11-10 15:45:00,24.95,24.95,24.76,24.8,119900.0,24.95,24.95,24.76,24.8,119900.0
2008-11-10 15:50:00,24.8,24.98,24.8,24.86,150000.0,24.8,24.98,24.8,24.86,150000.0
2008-11-10 15:55:00,24.85,24.96,24.81,24.93,174700.0,24.85,24.96,24.81,24.93,174700.0
2008-11-11 09:30:00,24.77,24.91,24.53,24.58,76600.0,24.77,24.91,24.53,24.58,76600.0
2008-11-11 09:35:00,24.56,24.83,24.51,24.69,125800.0,24.56,24.83,24.51,24.69,125800.0
2008-11-11 09:40:00,24.68,24.69,24.38,24.62,130200.0,24.68,24.69,24.38,24.62,130200.0
2008-11-11 09:45:00,24.6,24.65,24.4,24.4,60800.0,24.6,24.65,24.4,24.4,60800.0
2008-11-11 09:50:00,24.4,24.46,24.36,24.46,67800.0,24.4,24.46,24.36,24.46,67800.0
2008-11-11 09:55:00,24.45,24.55,24.42,24.5,76900.0,24.45,24.55,24.42,24.5,76900.0
2008-11-11 10:00:00,24.47,24.48,24.39,24.42,76900.0,24.47,24.48,24.39,24.42,76900.0
2008-11-11 10:05:00,24.42,24.5,24.34,24.43,54100.0,24.42,24.5,24.34,24.43,54100.0
2008-11-11 10:10:00,24.43,24.5,24.37,24.48,54000.0,24.43,24.5,24.37,24.48,54000.0
2008-11-11 10:15:00,24.46,24.49,24.37,24.45,49400.0,24.46,24.49,24.37,24.45,49400.0
2008-11-11 10:20:00,24.46,24.47,24.4,24.44,43700.0,24.46,24.47,24.4,24.44,43700.0
2008-11-11 10:25:00,24.44,24.5,24.41,24.43,99800.0,24.44,24.5,24.41,24.43,99800.0
2008-11-11 10:30:00,24.44,24.46,24.38,24.44,70000.0,24.44,24.46,24.38,24.44,70000.0
2008-11-11 10:35:00,24.44,24.45,24.31,24.34,67600.0,24.44,24.45,24.31,24.34,67600.0
2008-11-11 10:40:00,24.3,24.35,24.23,24.23,60500.0,24.3,24.35,24.23,24.23,60500.0
2008-11-11 10:45:00,24.24,24.25,24.06,24.09,98600.0,24.24,24.25,24.06,24.09,98600.0
2008-11-11 10:50:00,24.09,24.13,24.05,24.05,102300.0,24.09,24.13,24.05,24.05,102300.0
2008-11-11 10:55:00,24.08,24.09,23.98,24.0,89400.0,24.08,24.09,23.98,24.0,89400.0
2008-11-11 11:00:00,24.01,24.04,23.87,23.88,95300.0,24.01,24.04,23.87,23.88,95300.0
2008-11-11 11:05:00,23.88,23.92,23.8,23.92,121700.0,23.88,23.92,23.8,23.92,121700.0
2008-11-11 11:10:00,23.91,23.91,23.82,23.86,100500.0,23.91,23.91,23.82,23.86,100500.0
2008-11-11 11:15:00,23.86,23.93,23.82,23.87,36600.0,23.86,23.93,23.82,23.87,36600.0
2008-11-11 11:20:00,23.87,24.0,23.87,23.99,40300.0,23.87,24.0,23.87,23.99,40300.0
2008-11-11 11:25:00,23.98,24.1,23.95,24.03,49200.0,23.98,24.1,23.95,24.03,49200.0
2008-11-11 11:30:00,24.02,24.06,23.94,24.0,59800.0,24.02,24.06,23.94,24.0,59800.0
2008-11-11 11:35:00,23.99,24.1,23.96,24.09,15100.0,23.99,24.1,23.96,24.09,15100.0
2008-11-11 11:40:00,24.1,24.19,24.07,24.14,30000.0,24.1,24.19,24.07,24.14,30000.0
2008-11-11 11:45:00,24.14,24.21,24.12,24.13,25400.0,24.14,24.21,24.12,24.13,25400.0
2008-11-11 11:50:00,24.13,24.16,24.08,24.15,23100.0,24.13,24.16,24.08,24.15,23100.0
2008-11-11 11:55:00,24.14,24.16,24.09,24.14,35500.0,24.14,24.16,24.09,24.14,35500.0
2008-11-11 12:00:00,24.14,24.14,24.07,24.12,27900.0,24.14,24.14,24.07,24.12,27900.0
2008-11-11 12:05:00,24.11,24.11,23.88,23.94,112300.0,24.11,24.11,23.88,23.94,112300.0
2008-11-11 12:10:00,23.95,24.0,23.93,23.98,94500.0,23.95,24.0,23.93,23.98,94500.0
2008-11-11 12:15:00,23.98,24.0,23.94,23.95,34800.0,23.98,24.0,23.94,23.95,34800.0
2008-11-11 12:20:00,23.96,23.98,23.86,23.87,31600.0,23.96,23.98,23.86,23.87,31600.0
2008-11-11 12:25:00,23.87,23.89,23.81,23.89,58700.0,23.87,23.89,23.81,23.89,58700.0
2008-11-11 12:30:00,23.9,23.94,23.88,23.91,18600.0,23.9,23.94,23.88,23.91,18600.0
2008-11-11 12:35:00,23.9,23.93,23.87,23.87,24300.0,23.9,23.93,23.87,23.87,24300.0
2008-11-11 12:40:00,23.86,23.92,23.85,23.87,32800.0,23.86,23.92,23.85,23.87,32800.0
2008-11-11 12:45:00,23.87,23.87,23.79,23.79,43200.0,23.87,23.87,23.79,23.79,43200.0
2008-11-11 12:50:00,23.8,23.85,23.78,23.83,43600.0,23.8,23.85,23.78,23.83,43600.0
2008-11-11 12:55:00,23.83,23.87,23.82,23.87,35100.0,23.83,23.87,23.82,23.87,35100.0
2008-11-11 13:00:00,23.87,23.91,23.81,23.87,62400.0,23.87,23.91,23.81,23.87,62400.0
2008-11-11 13:05:00,23.86,23.88,23.81,23.83,46700.0,23.86,23.88,23.81,23.83,46700.0
2008-11-11 13:10:00,23.83,23.84,23.77,23.79,65400.0,23.83,23.84,23.77,23.79,65400.0
2008-11-11 13:15:00,23.79,23.8,23.72,23.74,70200.0,23.79,23.8,23.72,23.74,70200.0
2008-11-11 13:20:00,23.74,23.75,23.67,23.7,110900.0,23.74,23.75,23.67,23.7,110900.0
2008-11-11 13:25:00,23.69,23.71,23.65,23.69,79700.0,23.69,23.71,23.65,23.69,79700.0
2008-11-11 13:30:00,23.7,23.72,23.62,23.63,61000.0,23.7,23.72,23.62,23.63,61000.0
2008-11-11 13:35:00,23.62,23.63,23.59,23.63,61800.0,23.62,23.63,23.59,23.63,61800.0
2008-11-11 13:40:00,23.62,23.64,23.58,23.59,65100.0,23.62,23.64,23.58,23.59,65100.0
2008-11-11 13:45:00,23.6,23.68,23.57,23.63,105300.0,23.6,23.68,23.57,23.63,105300.0
2008-11-11 13:50:00,23.63,23.8,23.62,23.79,85400.0,23.63,23.8,23.62,23.79,85400.0
2008-11-11 13:55:00,23.79,23.98,23.78,23.97,105700.0,23.79,23.98,23.78,23.97,105700.0
2008-11-11 14:00:00,23.97,24.04,23.9,23.91,118600.0,23.97,24.04,23.9,23.91,118600.0
2008-11-11 14:05:00,23.9,24.0,23.83,23.86,101200.0,23.9,24.0,23.83,23.86,101200.0
2008-11-11 14:10:00,23.87,23.91,23.85,23.89,54300.0,23.87,23.91,23.85,23.89,54300.0
2008-11-11 14:15:00,23.89,24.15,23.87,24.15,114300.0,23.89,24.15,23.87,24.15,114300.0
2008-11-11 14:20:00,24.15,24.34,24.14,24.26,149700.0,24.15,24.34,24.14,24.26,149700.0
2008-11-11 14:25:00,24.26,24.48,24.25,24.44,89800.0,24.26,24.48,24.25,24.44,89800.0
2008-11-11 14:30:00,24.48,24.5,24.34,24.48,111200.0,24.48,24.5,24.34,24.48,111200.0
2008-11-11 14:35:00,24.48,24.55,24.25,24.27,95200.0,24.48,24.55,24.25,24.27,95200.0
2008-11-11 14:40:00,24.26,24.26,24.13,24.15,124800.0,24.26,24.26,24.13,24.15,124800.0
2008-11-11 14:45:00,24.15,24.21,24.06,24.09,86800.0,24.15,24.21,24.06,24.09,86800.0
2008-11-11 14:50:00,24.08,24.08,23.86,23.91,115300.0,24.08,24.08,23.86,23.91,115300.0
2008-11-11 14:55:00,23.89,23.97,23.82,23.82,113900.0,23.89,23.97,23.82,23.82,113900.0
2008-11-11 15:00:00,23.82,23.94,23.79,23.88,129200.0,23.82,23.94,23.79,23.88,129200.0
2008-11-11 15:05:00,23.87,23.96,23.79,23.82,115100.0,23.87,23.96,23.79,23.82,115100.0
2008-11-11 15:10:00,23.82,23.98,23.8,23.96,153900.0,23.82,23.98,23.8,23.96,153900.0
2008-11-11 15:15:00,23.96,23.96,23.83,23.91,110100.0,23.96,23.96,23.83,23.91,110100.0
2008-11-11 15:20:00,23.94,24.08,23.92,23.98,121200.0,23.94,24.08,23.92,23.98,121200.0
2008-11-11 15:25:00,23.98,23.98,23.8,23.87,112700.0,23.98,23.98,23.8,23.87,112700.0
2008-11-11 15:30:00,23.86,23.87,23.58,23.58,177600.0,23.86,23.87,23.58,23.58,177600.0
2008-11-11 15:35:00,23.59,23.66,23.45,23.49,215700.0,23.59,23.66,23.45,23.49,215700.0
2008-11-11 15:40:00,23.5,23.63,23.48,23.55,200200.0,23.5,23.63,23.48,23.55,200200.0
2008-11-11 15:45:00,23.55,23.69,23.52,23.69,144000.0,23.55,23.69,23.52,23.69,144000.0
2008-11-11 15:50:00,23.7,23.77,23.64,23.69,215500.0,23.7,23.77,23.64,23.69,215500.0
2008-11-11 15:55:00,23.68,23.74,23.62,23.63,378200.0,23.68,23.74,23.62,23.63,378200.0
2008-11-12 09:30:00,22.98,23.4,22.94,22.94,188800.0,22.98,23.4,22.94,22.94,188800.0
2008-11-12 09:35:00,22.93,23.05,22.9,23.02,115000.0,22.93,23.05,22.9,23.02,115000.0
2008-11-12 09:40:00,23.03,23.04,22.76,22.8,130900.0,23.03,23.04,22.76,22.8,130900.0
2008-11-12 09:45:00,22.8,22.83,22.66,22.66,112300.0,22.8,22.83,22.66,22.66,112300.0
2008-11-12 09:50:00,22.68,22.87,22.67,22.81,131500.0,22.68,22.87,22.67,22.81,131500.0
2008-11-12 09:55:00,22.81,23.04,22.81,22.94,492200.0,22.81,23.04,22.81,22.94,492200.0
2008-11-12 10:00:00,22.92,23.09,22.91,23.04,243600.0,22.92,23.09,22.91,23.04,243600.0
2008-11-12 10:05:00,23.04,23.17,23.02,23.08,103400.0,23.04,23.17,23.02,23.08,103400.0
2008-11-12 10:10:00,23.07,23.39,23.07,23.27,141200.0,23.07,23.39,23.07,23.27,141200.0
2008-11-12 10:15:00,23.26,23.31,23.18,23.25,254400.0,23.26,23.31,23.18,23.25,254400.0
2008-11-12 10:20:00,23.24,23.25,23.05,23.11,115200.0,23.24,23.25,23.05,23.11,115200.0
2008-11-12 10:25:00,23.12,23.18,23.08,23.1,304200.0,23.12,23.18,23.08,23.1,304200.0
2008-11-12 10:30:00,23.09,23.23,23.05,23.17,231800.0,23.09,23.23,23.05,23.17,231800.0
2008-11-12 10:35:00,23.17,23.23,23.11,23.21,166600.0,23.17,23.23,23.11,23.21,166600.0
2008-11-12 10:40:00,23.2,23.23,23.14,23.2,108700.0,23.2,23.23,23.14,23.2,108700.0
2008-11-12 10:45:00,23.22,23.24,23.12,23.18,88800.0,23.22,23.24,23.12,23.18,88800.0
2008-11-12 10:50:00,23.18,23.26,23.16,23.16,129900.0,23.18,23.26,23.16,23.16,129900.0
2008-11-12 10:55:00,23.17,23.29,23.17,23.2,144000.0,23.17,23.29,23.17,23.2,144000.0
2008-11-12 11:00:00,23.21,23.22,23.13,23.19,61400.0,23.21,23.22,23.13,23.19,61400.0
2008-11-12 11:05:00,23.18,23.18,23.09,23.16,64800.0,23.18,23.18,23.09,23.16,64800.0
2008-11-12 11:10:00,23.16,23.21,23.1,23.15,70000.0,23.16,23.21,23.1,23.15,70000.0
2008-11-12 11:15:00,23.17,23.27,23.13,23.26,100300.0,23.17,23.27,23.13,23.26,100300.0
2008-11-12 11:20:00,23.27,23.41,23.24,23.41,61600.0,23.27,23.41,23.24,23.41,61600.0
2008-11-12 11:25:00,23.4,23.41,23.29,23.33,51100.0,23.4,23.41,23.29,23.33,51100.0
2008-11-12 11:30:00,23.33,23.37,23.24,23.3,74100.0,23.33,23.37,23.24,23.3,74100.0
2008-11-12 11:35:00,23.29,23.33,23.22,23.3,50700.0,23.29,23.33,23.22,23.3,50700.0
2008-11-12 11:40:00,23.3,23.32,23.16,23.23,110900.0,23.3,23.32,23.16,23.23,110900.0
2008-11-12 11:45:00,23.16,23.16,23.04,23.12,94000.0,23.16,23.16,23.04,23.12,94000.0
2008-11-12 11:50:00,23.12,23.12,23.0,23.11,77000.0,23.12,23.12,23.0,23.11,77000.0
2008-11-12 11:55:00,23.11,23.23,23.11,23.23,46300.0,23.11,23.23,23.11,23.23,46300.0
2008-11-12 12:00:00,23.23,23.23,23.13,23.17,88600.0,23.23,23.23,23.13,23.17,88600.0
2008-11-12 12:05:00,23.17,23.18,22.97,22.97,76100.0,23.17,23.18,22.97,22.97,76100.0
2008-11-12 12:10:00,22.98,23.0,22.86,22.91,74300.0,22.98,23.0,22.86,22.91,74300.0
2008-11-12 12:15:00,22.93,22.95,22.89,22.94,48800.0,22.93,22.95,22.89,22.94,48800.0
2008-11-12 12:20:00,22.93,23.0,22.89,22.99,57400.0,22.93,23.0,22.89,22.99,57400.0
2008-11-12 12:25:00,22.99,23.01,22.97,22.99,66400.0,22.99,23.01,22.97,22.99,66400.0
2008-11-12 12:30:00,23.0,23.01,22.96,22.97,45700.0,23.0,23.01,22.96,22.97,45700.0
2008-11-12 12:35:00,22.97,23.07,22.96,23.05,55000.0,22.97,23.07,22.96,23.05,55000.0
2008-11-12 12:40:00,23.04,23.06,23.01,23.02,58000.0,23.04,23.06,23.01,23.02,58000.0
2008-11-12 12:45:00,23.03,23.12,23.02,23.1,67200.0,23.03,23.12,23.02,23.1,67200.0
2008-11-12 12:50:00,23.1,23.15,23.08,23.1,55800.0,23.1,23.15,23.08,23.1,55800.0
2008-11-12 12:55:00,23.09,23.16,23.09,23.14,58100.0,23.09,23.16,23.09,23.14,58100.0
2008-11-12 13:00:00,23.14,23.18,23.09,23.13,62600.0,23.14,23.18,23.09,23.13,62600.0
2008-11-12 13:05:00,23.12,23.23,23.12,23.21,42700.0,23.12,23.23,23.12,23.21,42700.0
2008-11-12 13:10:00,23.23,23.25,23.18,23.21,39200.0,23.23,23.25,23.18,23.21,39200.0
2008-11-12 13:15:00,23.21,23.21,23.14,23.17,51900.0,23.21,23.21,23.14,23.17,51900.0
2008-11-12 13:20:00,23.18,23.19,23.08,23.13,116400.0,23.18,23.19,23.08,23.13,116400.0
2008-11-12 13:25:00,23.14,23.16,23.13,23.13,194300.0,23.14,23.16,23.13,23.13,194300.0
2008-11-12 13:30:00,23.14,23.15,23.07,23.09,76100.0,23.14,23.15,23.07,23.09,76100.0
2008-11-12 13:35:00,23.09,23.1,23.03,23.07,64800.0,23.09,23.1,23.03,23.07,64800.0
2008-11-12 13:40:00,23.08,23.16,23.07,23.14,57000.0,23.08,23.16,23.07,23.14,57000.0
2008-11-12 13:45:00,23.13,23.14,23.0,23.01,54400.0,23.13,23.14,23.0,23.01,54400.0
2008-11-12 13:50:00,23.01,23.02,22.8,22.8,102200.0,23.01,23.02,22.8,22.8,102200.0
2008-11-12 13:55:00,22.8,22.81,22.75,22.8,65200.0,22.8,22.81,22.75,22.8,65200.0
2008-11-12 14:00:00,22.79,22.8,22.62,22.63,87000.0,22.79,22.8,22.62,22.63,87000.0
2008-11-12 14:05:00,22.63,22.64,22.53,22.61,90100.0,22.63,22.64,22.53,22.61,90100.0
2008-11-12 14:10:00,22.62,22.62,22.53,22.54,69400.0,22.62,22.62,22.53,22.54,69400.0
2008-11-12 14:15:00,22.55,22.63,22.53,22.56,73600.0,22.55,22.63,22.53,22.56,73600.0
2008-11-12 14:20:00,22.58,22.64,22.55,22.61,106900.0,22.58,22.64,22.55,22.61,106900.0
2008-11-12 14:25:00,22.62,22.68,22.54,22.55,192200.0,22.62,22.68,22.54,22.55,192200.0
2008-11-12 14:30:00,22.55,22.6,22.52,22.54,116900.0,22.55,22.6,22.52,22.54,116900.0
2008-11-12 14:35:00,22.54,22.56,22.43,22.44,159500.0,22.54,22.56,22.43,22.44,159500.0
2008-11-12 14:40:00,22.44,22.5,22.37,22.5,87900.0,22.44,22.5,22.37,22.5,87900.0
2008-11-12 14:45:00,22.49,22.51,22.34,22.35,166300.0,22.49,22.51,22.34,22.35,166300.0
2008-11-12 14:50:00,22.35,22.39,22.28,22.37,113500.0,22.35,22.39,22.28,22.37,113500.0
2008-11-12 14:55:00,22.38,22.38,22.27,22.27,72400.0,22.38,22.38,22.27,22.27,72400.0
2008-11-12 15:00:00,22.28,22.29,22.18,22.22,117100.0,22.28,22.29,22.18,22.22,117100.0
2008-11-12 15:05:00,22.21,22.23,22.1,22.12,142000.0,22.21,22.23,22.1,22.12,142000.0
2008-11-12 15:10:00,22.12,22.24,22.1,22.14,136200.0,22.12,22.24,22.1,22.14,136200.0
2008-11-12 15:15:00,22.14,22.14,21.99,22.01,244000.0,22.14,22.14,21.99,22.01,244000.0
2008-11-12 15:20:00,22.0,22.02,21.91,21.98,237300.0,22.0,22.02,21.91,21.98,237300.0
2008-11-12 15:25:00,21.97,22.0,21.9,21.95,164700.0,21.97,22.0,21.9,21.95,164700.0
2008-11-12 15:30:00,21.94,22.01,21.91,21.97,216400.0,21.94,22.01,21.91,21.97,216400.0
2008-11-12 15:35:00,21.97,22.01,21.86,21.97,202500.0,21.97,22.01,21.86,21.97,202500.0
2008-11-12 15:40:00,21.96,22.06,21.84,22.05,353200.0,21.96,22.06,21.84,22.05,353200.0
2008-11-12 15:45:00,22.04,22.25,22.02,22.04,416500.0,22.04,22.25,22.02,22.04,416500.0
2008-11-12 15:50:00,22.05,22.1,21.95,21.98,536200.0,22.05,22.1,21.95,21.98,536200.0
2008-11-12 15:55:00,21.98,22.01,21.89,21.93,603100.0,21.98,22.01,21.89,21.93,603100.0
2008-11-13 09:30:00,21.67,22.32,21.67,22.11,131300.0,21.67,22.32,21.67,22.11,131300.0
2008-11-13 09:35:00,22.12,22.18,21.85,22.05,119500.0,22.12,22.18,21.85,22.05,119500.0
2008-11-13 09:40:00,22.06,22.14,21.94,21.96,147300.0,22.06,22.14,21.94,21.96,147300.0
2008-11-13 09:45:00,21.96,22.06,21.75,21.83,96100.0,21.96,22.06,21.75,21.83,96100.0
2008-11-13 09:50:00,21.83,21.92,21.67,21.76,55300.0,21.83,21.92,21.67,21.76,55300.0
2008-11-13 09:55:00,21.76,21.84,21.71,21.74,47000.0,21.76,21.84,21.71,21.74,47000.0
2008-11-13 10:00:00,21.73,21.9,21.72,21.89,74100.0,21.73,21.9,21.72,21.89,74100.0
2008-11-13 10:05:00,21.89,21.91,21.65,21.66,74800.0,21.89,21.91,21.65,21.66,74800.0
2008-11-13 10:10:00,21.67,21.97,21.65,21.92,89400.0,21.67,21.97,21.65,21.92,89400.0
2008-11-13 10:15:00,21.91,22.23,21.9,22.09,75600.0,21.91,22.23,21.9,22.09,75600.0
2008-11-13 10:20:00,22.08,22.38,22.08,22.23,74800.0,22.08,22.38,22.08,22.23,74800.0
2008-11-13 10:25:00,22.22,22.32,22.19,22.26,56000.0,22.22,22.32,22.19,22.26,56000.0
2008-11-13 10:30:00,22.27,22.34,22.19,22.32,82700.0,22.27,22.34,22.19,22.32,82700.0
2008-11-13 10:35:00,22.32,22.37,22.3,22.36,123700.0,22.32,22.37,22.3,22.36,123700.0
2008-11-13 10:40:00,22.36,22.42,22.33,22.34,127200.0,22.36,22.42,22.33,22.34,127200.0
2008-11-13 10:45:00,22.33,22.34,22.23,22.25,139000.0,22.33,22.34,22.23,22.25,139000.0
2008-11-13 10:50:00,22.26,22.43,22.25,22.41,128900.0,22.26,22.43,22.25,22.41,128900.0
2008-11-13 10:55:00,22.41,22.46,22.35,22.4,110100.0,22.41,22.46,22.35,22.4,110100.0
2008-11-13 11:00:00,22.4,22.52,22.38,22.44,151900.0,22.4,22.52,22.38,22.44,151900.0
2008-11-13 11:05:00,22.44,22.46,22.13,22.16,79000.0,22.44,22.46,22.13,22.16,79000.0
2008-11-13 11:10:00,22.15,22.25,22.11,22.24,91500.0,22.15,22.25,22.11,22.24,91500.0
2008-11-13 11:15:00,22.24,22.26,22.13,22.22,64300.0,22.24,22.26,22.13,22.22,64300.0
2008-11-13 11:20:00,22.21,22.29,22.14,22.26,107800.0,22.21,22.29,22.14,22.26,107800.0
2008-11-13 11:25:00,22.27,22.43,22.25,22.43,73900.0,22.27,22.43,22.25,22.43,73900.0
2008-11-13 11:30:00,22.43,22.48,22.31,22.31,38000.0,22.43,22.48,22.31,22.31,38000.0
2008-11-13 11:35:00,22.31,22.35,22.21,22.22,44400.0,22.31,22.35,22.21,22.22,44400.0
2008-11-13 11:40:00,22.21,22.26,22.19,22.19,59400.0,22.21,22.26,22.19,22.19,59400.0
2008-11-13 11:45:00,22.19,22.3,22.18,22.21,57200.0,22.19,22.3,22.18,22.21,57200.0
2008-11-13 11:50:00,22.21,22.28,22.11,22.13,43000.0,22.21,22.28,22.11,22.13,43000.0
2008-11-13 11:55:00,22.12,22.2,22.12,22.19,46800.0,22.12,22.2,22.12,22.19,46800.0
2008-11-13 12:00:00,22.18,22.24,22.13,22.16,51100.0,22.18,22.24,22.13,22.16,51100.0
2008-11-13 12:05:00,22.15,22.24,22.11,22.2,75900.0,22.15,22.24,22.11,22.2,75900.0
2008-11-13 12:10:00,22.21,22.22,22.1,22.1,42300.0,22.21,22.22,22.1,22.1,42300.0
2008-11-13 12:15:00,22.1,22.11,21.96,21.97,46300.0,22.1,22.11,21.96,21.97,46300.0
2008-11-13 12:20:00,21.96,21.96,21.83,21.83,104200.0,21.96,21.96,21.83,21.83,104200.0
2008-11-13 12:25:00,21.83,21.85,21.73,21.77,97300.0,21.83,21.85,21.73,21.77,97300.0
2008-11-13 12:30:00,21.78,21.9,21.73,21.89,67100.0,21.78,21.9,21.73,21.89,67100.0
2008-11-13 12:35:00,21.9,21.91,21.84,21.9,55700.0,21.9,21.91,21.84,21.9,55700.0
2008-11-13 12:40:00,21.9,21.92,21.85,21.86,78300.0,21.9,21.92,21.85,21.86,78300.0
2008-11-13 12:45:00,21.87,21.91,21.67,21.67,79300.0,21.87,21.91,21.67,21.67,79300.0
2008-11-13 12:50:00,21.68,21.72,21.41,21.56,134500.0,21.68,21.72,21.41,21.56,134500.0
2008-11-13 12:55:00,21.55,21.57,21.15,21.15,198200.0,21.55,21.57,21.15,21.15,198200.0
2008-11-13 13:00:00,21.14,21.32,21.12,21.31,120000.0,21.14,21.32,21.12,21.31,120000.0
2008-11-13 13:05:00,21.31,21.52,21.29,21.49,104500.0,21.31,21.52,21.29,21.49,104500.0
2008-11-13 13:10:00,21.49,21.6,21.43,21.56,68600.0,21.49,21.6,21.43,21.56,68600.0
2008-11-13 13:15:00,21.55,21.87,21.55,21.78,110100.0,21.55,21.87,21.55,21.78,110100.0
2008-11-13 13:20:00,21.78,21.8,21.66,21.69,51100.0,21.78,21.8,21.66,21.69,51100.0
2008-11-13 13:25:00,21.69,21.95,21.66,21.95,61900.0,21.69,21.95,21.66,21.95,61900.0
2008-11-13 13:30:00,21.96,22.06,21.9,21.95,102000.0,21.96,22.06,21.9,21.95,102000.0
2008-11-13 13:35:00,21.95,22.26,21.89,22.17,168800.0,21.95,22.26,21.89,22.17,168800.0
2008-11-13 13:40:00,22.16,22.42,22.08,22.42,173100.0,22.16,22.42,22.08,22.42,173100.0
2008-11-13 13:45:00,22.41,22.55,22.24,22.32,277600.0,22.41,22.55,22.24,22.32,277600.0
2008-11-13 13:50:00,22.31,22.7,22.25,22.58,221500.0,22.31,22.7,22.25,22.58,221500.0
2008-11-13 13:55:00,22.58,22.68,22.39,22.42,225500.0,22.58,22.68,22.39,22.42,225500.0
2008-11-13 14:00:00,22.41,22.54,22.3,22.38,179900.0,22.41,22.54,22.3,22.38,179900.0
2008-11-13 14:05:00,22.37,22.53,22.29,22.45,183600.0,22.37,22.53,22.29,22.45,183600.0
2008-11-13 14:10:00,22.44,22.67,22.44,22.59,145800.0,22.44,22.67,22.44,22.59,145800.0
2008-11-13 14:15:00,22.6,22.73,22.57,22.66,142600.0,22.6,22.73,22.57,22.66,142600.0
2008-11-13 14:20:00,22.66,22.99,22.66,22.95,182300.0,22.66,22.99,22.66,22.95,182300.0
2008-11-13 14:25:00,22.93,23.39,22.86,23.27,181800.0,22.93,23.39,22.86,23.27,181800.0
2008-11-13 14:30:00,23.27,23.44,23.2,23.2,195600.0,23.27,23.44,23.2,23.2,195600.0
2008-11-13 14:35:00,23.2,23.66,23.2,23.61,295100.0,23.2,23.66,23.2,23.61,295100.0
2008-11-13 14:40:00,23.62,23.63,23.39,23.45,240700.0,23.62,23.63,23.39,23.45,240700.0
2008-11-13 14:45:00,23.46,23.58,23.43,23.46,292300.0,23.46,23.58,23.43,23.46,292300.0
2008-11-13 14:50:00,23.46,23.6,23.32,23.4,173600.0,23.46,23.6,23.32,23.4,173600.0
2008-11-13 14:55:00,23.39,23.54,23.3,23.3,187400.0,23.39,23.54,23.3,23.3,187400.0
2008-11-13 15:00:00,23.3,23.37,23.07,23.08,254500.0,23.3,23.37,23.07,23.08,254500.0
2008-11-13 15:05:00,23.09,23.12,22.81,22.86,200800.0,23.09,23.12,22.81,22.86,200800.0
2008-11-13 15:10:00,22.85,23.24,22.83,23.11,164700.0,22.85,23.24,22.83,23.11,164700.0
2008-11-13 15:15:00,23.11,23.21,22.97,23.1,191800.0,23.11,23.21,22.97,23.1,191800.0
2008-11-13 15:20:00,23.09,23.37,23.08,23.31,260300.0,23.09,23.37,23.08,23.31,260300.0
2008-11-13 15:25:00,23.32,23.82,23.28,23.81,207500.0,23.32,23.82,23.28,23.81,207500.0
2008-11-13 15:30:00,23.8,24.06,23.75,23.95,229900.0,23.8,24.06,23.75,23.95,229900.0
2008-11-13 15:35:00,23.95,23.98,23.79,23.84,191200.0,23.95,23.98,23.79,23.84,191200.0
2008-11-13 15:40:00,23.86,24.1,23.83,24.05,183600.0,23.86,24.1,23.83,24.05,183600.0
2008-11-13 15:45:00,24.05,24.16,23.95,23.98,297300.0,24.05,24.16,23.95,23.98,297300.0
2008-11-13 15:50:00,23.96,24.2,23.9,24.19,319200.0,23.96,24.2,23.9,24.19,319200.0
2008-11-13 15:55:00,24.18,24.38,24.15,24.33,452500.0,24.18,24.38,24.15,24.33,452500.0
2008-11-14 09:30:00,23.99,24.17,23.58,24.06,143400.0,23.99,24.17,23.58,24.06,143400.0
2008-11-14 09:35:00,24.05,24.2,23.88,23.92,126700.0,24.05,24.2,23.88,23.92,126700.0
2008-11-14 09:40:00,23.91,24.36,23.9,24.32,130800.0,23.91,24.36,23.9,24.32,130800.0
2008-11-14 09:45:00,24.33,24.34,24.1,24.12,103200.0,24.33,24.34,24.1,24.12,103200.0
2008-11-14 09:50:00,24.13,24.19,23.88,23.98,142700.0,24.13,24.19,23.88,23.98,142700.0
2008-11-14 09:55:00,23.98,24.22,23.97,24.14,128400.0,23.98,24.22,23.97,24.14,128400.0
2008-11-14 10:00:00,24.15,24.3,24.02,24.03,98500.0,24.15,24.3,24.02,24.03,98500.0
2008-11-14 10:05:00,24.03,24.03,23.62,23.68,131700.0,24.03,24.03,23.62,23.68,131700.0
2008-11-14 10:10:00,23.69,23.81,23.66,23.66,117400.0,23.69,23.81,23.66,23.66,117400.0
2008-11-14 10:15:00,23.65,23.72,23.41,23.42,98800.0,23.65,23.72,23.41,23.42,98800.0
2008-11-14 10:20:00,23.43,23.52,23.34,23.38,77800.0,23.43,23.52,23.34,23.38,77800.0
2008-11-14 10:25:00,23.38,23.58,23.37,23.55,52600.0,23.38,23.58,23.37,23.55,52600.0
2008-11-14 10:30:00,23.56,23.58,23.41,23.54,77900.0,23.56,23.58,23.41,23.54,77900.0
2008-11-14 10:35:00,23.54,23.57,23.31,23.34,71900.0,23.54,23.57,23.31,23.34,71900.0
2008-11-14 10:40:00,23.34,23.41,23.28,23.39,80300.0,23.34,23.41,23.28,23.39,80300.0
2008-11-14 10:45:00,23.37,23.51,23.27,23.48,71200.0,23.37,23.51,23.27,23.48,71200.0
2008-11-14 10:50:00,23.49,23.51,23.32,23.36,59000.0,23.49,23.51,23.32,23.36,59000.0
2008-11-14 10:55:00,23.37,23.4,23.28,23.28,46600.0,23.37,23.4,23.28,23.28,46600.0
2008-11-14 11:00:00,23.29,23.32,23.08,23.13,114700.0,23.29,23.32,23.08,23.13,114700.0
2008-11-14 11:05:00,23.12,23.19,23.08,23.14,56800.0,23.12,23.19,23.08,23.14,56800.0
2008-11-14 11:10:00,23.14,23.29,23.1,23.28,52400.0,23.14,23.29,23.1,23.28,52400.0
2008-11-14 11:15:00,23.28,23.44,23.28,23.41,64400.0,23.28,23.44,23.28,23.41,64400.0
2008-11-14 11:20:00,23.41,23.41,23.2,23.22,50300.0,23.41,23.41,23.2,23.22,50300.0
2008-11-14 11:25:00,23.21,23.25,23.08,23.09,101500.0,23.21,23.25,23.08,23.09,101500.0
2008-11-14 11:30:00,23.08,23.08,22.92,22.99,124700.0,23.08,23.08,22.92,22.99,124700.0
2008-11-14 11:35:00,23.0,23.12,22.95,23.0,63900.0,23.0,23.12,22.95,23.0,63900.0
2008-11-14 11:40:00,22.99,23.01,22.83,22.94,75100.0,22.99,23.01,22.83,22.94,75100.0
2008-11-14 11:45:00,22.95,23.06,22.94,23.06,47700.0,22.95,23.06,22.94,23.06,47700.0
2008-11-14 11:50:00,23.06,23.1,22.98,23.0,61900.0,23.06,23.1,22.98,23.0,61900.0
2008-11-14 11:55:00,22.99,23.04,22.86,22.89,94000.0,22.99,23.04,22.86,22.89,94000.0
2008-11-14 12:00:00,22.89,22.92,22.67,22.68,106400.0,22.89,22.92,22.67,22.68,106400.0
2008-11-14 12:05:00,22.68,22.71,22.57,22.7,85600.0,22.68,22.71,22.57,22.7,85600.0
2008-11-14 12:10:00,22.69,22.79,22.6,22.79,57600.0,22.69,22.79,22.6,22.79,57600.0
2008-11-14 12:15:00,22.8,22.81,22.57,22.6,59800.0,22.8,22.81,22.57,22.6,59800.0
2008-11-14 12:20:00,22.59,22.71,22.59,22.7,77000.0,22.59,22.71,22.59,22.7,77000.0
2008-11-14 12:25:00,22.71,22.78,22.65,22.77,43900.0,22.71,22.78,22.65,22.77,43900.0
2008-11-14 12:30:00,22.77,22.77,22.64,22.71,97600.0,22.77,22.77,22.64,22.71,97600.0
2008-11-14 12:35:00,22.7,22.86,22.7,22.83,72500.0,22.7,22.86,22.7,22.83,72500.0
2008-11-14 12:40:00,22.84,22.97,22.83,22.91,83200.0,22.84,22.97,22.83,22.91,83200.0
2008-11-14 12:45:00,22.91,22.95,22.74,22.74,87300.0,22.91,22.95,22.74,22.74,87300.0
2008-11-14 12:50:00,22.74,22.85,22.73,22.81,73000.0,22.74,22.85,22.73,22.81,73000.0
2008-11-14 12:55:00,22.82,22.89,22.8,22.84,67300.0,22.82,22.89,22.8,22.84,67300.0
2008-11-14 13:00:00,22.84,22.84,22.68,22.69,72900.0,22.84,22.84,22.68,22.69,72900.0
2008-11-14 13:05:00,22.68,22.74,22.67,22.71,37800.0,22.68,22.74,22.67,22.71,37800.0
2008-11-14 13:10:00,22.71,22.72,22.54,22.55,87300.0,22.71,22.72,22.54,22.55,87300.0
2008-11-14 13:15:00,22.55,22.6,22.49,22.57,100000.0,22.55,22.6,22.49,22.57,100000.0
2008-11-14 13:20:00,22.56,22.61,22.48,22.61,53400.0,22.56,22.61,22.48,22.61,53400.0
2008-11-14 13:25:00,22.62,22.73,22.6,22.73,105400.0,22.62,22.73,22.6,22.73,105400.0
2008-11-14 13:30:00,22.73,22.94,22.69,22.89,136600.0,22.73,22.94,22.69,22.89,136600.0
2008-11-14 13:35:00,22.89,23.02,22.83,23.01,163800.0,22.89,23.02,22.83,23.01,163800.0
2008-11-14 13:40:00,23.01,23.15,22.91,22.92,207500.0,23.01,23.15,22.91,22.92,207500.0
2008-11-14 13:45:00,22.92,22.94,22.78,22.91,109900.0,22.92,22.94,22.78,22.91,109900.0
2008-11-14 13:50:00,22.92,23.02,22.91,22.95,133400.0,22.92,23.02,22.91,22.95,133400.0
2008-11-14 13:55:00,22.95,23.04,22.86,22.86,120900.0,22.95,23.04,22.86,22.86,120900.0
2008-11-14 14:00:00,22.87,22.98,22.84,22.95,66600.0,22.87,22.98,22.84,22.95,66600.0
2008-11-14 14:05:00,22.95,23.07,22.93,23.05,192800.0,22.95,23.07,22.93,23.05,192800.0
2008-11-14 14:10:00,23.05,23.13,23.01,23.05,142100.0,23.05,23.13,23.01,23.05,142100.0
2008-11-14 14:15:00,23.05,23.27,23.04,23.25,167300.0,23.05,23.27,23.04,23.25,167300.0
2008-11-14 14:20:00,23.27,23.43,23.25,23.43,203100.0,23.27,23.43,23.25,23.43,203100.0
2008-11-14 14:25:00,23.43,23.58,23.36,23.43,186200.0,23.43,23.58,23.36,23.43,186200.0
2008-11-14 14:30:00,23.44,23.44,23.25,23.34,149600.0,23.44,23.44,23.25,23.34,149600.0
2008-11-14 14:35:00,23.33,23.44,23.26,23.33,123300.0,23.33,23.44,23.26,23.33,123300.0
2008-11-14 14:40:00,23.34,23.63,23.33,23.6,216100.0,23.34,23.63,23.33,23.6,216100.0
2008-11-14 14:45:00,23.61,23.69,23.31,23.36,157200.0,23.61,23.69,23.31,23.36,157200.0
2008-11-14 14:50:00,23.36,23.45,23.32,23.42,140200.0,23.36,23.45,23.32,23.42,140200.0
2008-11-14 14:55:00,23.43,23.67,23.4,23.67,144700.0,23.43,23.67,23.4,23.67,144700.0
2008-11-14 15:00:00,23.66,23.69,23.35,23.4,274900.0,23.66,23.69,23.35,23.4,274900.0
2008-11-14 15:05:00,23.43,23.54,23.29,23.52,206700.0,23.43,23.54,23.29,23.52,206700.0
2008-11-14 15:10:00,23.51,23.55,23.42,23.51,113100.0,23.51,23.55,23.42,23.51,113100.0
2008-11-14 15:15:00,23.5,23.53,23.17,23.19,162000.0,23.5,23.53,23.17,23.19,162000.0
2008-11-14 15:20:00,23.16,23.3,23.13,23.27,154200.0,23.16,23.3,23.13,23.27,154200.0
2008-11-14 15:25:00,23.26,23.3,22.98,23.11,178400.0,23.26,23.3,22.98,23.11,178400.0
2008-11-14 15:30:00,23.1,23.12,22.68,22.76,211400.0,23.1,23.12,22.68,22.76,211400.0
2008-11-14 15:35:00,22.77,22.9,22.68,22.83,133700.0,22.77,22.9,22.68,22.83,133700.0
2008-11-14 15:40:00,22.83,22.84,22.43,22.5,312800.0,22.83,22.84,22.43,22.5,312800.0
2008-11-14 15:45:00,22.5,22.65,22.49,22.59,392600.0,22.5,22.65,22.49,22.59,392600.0
2008-11-14 15:50:00,22.6,22.77,22.52,22.55,438400.0,22.6,22.77,22.52,22.55,438400.0
2008-11-14 15:55:00,22.53,22.53,22.14,22.26,637600.0,22.53,22.53,22.14,22.26,637600.0
2008-11-17 09:30:00,21.91,22.0,21.51,21.56,156500.0,21.91,22.0,21.51,21.56,156500.0
2008-11-17 09:35:00,21.55,21.87,21.52,21.65,107500.0,21.55,21.87,21.52,21.65,107500.0
2008-11-17 09:40:00,21.65,22.01,21.55,21.87,215000.0,21.65,22.01,21.55,21.87,215000.0
2008-11-17 09:45:00,21.88,22.01,21.75,21.93,133200.0,21.88,22.01,21.75,21.93,133200.0
2008-11-17 09:50:00,21.94,22.22,21.91,22.05,151700.0,21.94,22.22,21.91,22.05,151700.0
2008-11-17 09:55:00,22.06,22.1,21.98,22.07,122200.0,22.06,22.1,21.98,22.07,122200.0
2008-11-17 10:00:00,22.07,22.09,21.83,21.96,128500.0,22.07,22.09,21.83,21.96,128500.0
2008-11-17 10:05:00,21.97,22.09,21.89,22.03,80800.0,21.97,22.09,21.89,22.03,80800.0
2008-11-17 10:10:00,22.04,22.07,21.81,21.94,76500.0,22.04,22.07,21.81,21.94,76500.0
2008-11-17 10:15:00,21.94,21.96,21.62,21.69,102200.0,21.94,21.96,21.62,21.69,102200.0
2008-11-17 10:20:00,21.69,21.83,21.58,21.78,105100.0,21.69,21.83,21.58,21.78,105100.0
2008-11-17 10:25:00,21.78,21.82,21.67,21.68,83700.0,21.78,21.82,21.67,21.68,83700.0
2008-11-17 10:30:00,21.68,21.83,21.66,21.77,78500.0,21.68,21.83,21.66,21.77,78500.0
2008-11-17 10:35:00,21.78,21.98,21.78,21.92,48800.0,21.78,21.98,21.78,21.92,48800.0
2008-11-17 10:40:00,21.91,21.99,21.86,21.91,33900.0,21.91,21.99,21.86,21.91,33900.0
2008-11-17 10:45:00,21.92,21.98,21.85,21.94,64100.0,21.92,21.98,21.85,21.94,64100.0
2008-11-17 10:50:00,21.93,21.99,21.89,21.94,60200.0,21.93,21.99,21.89,21.94,60200.0
2008-11-17 10:55:00,21.94,22.03,21.93,21.98,90600.0,21.94,22.03,21.93,21.98,90600.0
2008-11-17 11:00:00,21.98,22.3,21.98,22.3,179400.0,21.98,22.3,21.98,22.3,179400.0
2008-11-17 11:05:00,22.29,22.46,22.29,22.46,154400.0,22.29,22.46,22.29,22.46,154400.0
2008-11-17 11:10:00,22.46,22.58,22.34,22.43,232100.0,22.46,22.58,22.34,22.43,232100.0
2008-11-17 11:15:00,22.42,22.51,22.39,22.43,130800.0,22.42,22.51,22.39,22.43,130800.0
2008-11-17 11:20:00,22.43,22.49,22.34,22.34,51300.0,22.43,22.49,22.34,22.34,51300.0
2008-11-17 11:25:00,22.34,22.39,22.3,22.31,36900.0,22.34,22.39,22.3,22.31,36900.0
2008-11-17 11:30:00,22.31,22.47,22.31,22.43,52100.0,22.31,22.47,22.31,22.43,52100.0
2008-11-17 11:35:00,22.42,22.53,22.4,22.52,46200.0,22.42,22.53,22.4,22.52,46200.0
2008-11-17 11:40:00,22.52,22.55,22.38,22.47,111600.0,22.52,22.55,22.38,22.47,111600.0
2008-11-17 11:45:00,22.46,22.64,22.46,22.63,84000.0,22.46,22.64,22.46,22.63,84000.0
2008-11-17 11:50:00,22.63,22.86,22.6,22.84,139900.0,22.63,22.86,22.6,22.84,139900.0
2008-11-17 11:55:00,22.85,23.04,22.8,23.01,154500.0,22.85,23.04,22.8,23.01,154500.0
2008-11-17 12:00:00,23.01,23.1,22.85,22.96,234100.0,23.01,23.1,22.85,22.96,234100.0
2008-11-17 12:05:00,22.97,23.22,22.95,23.21,136600.0,22.97,23.22,22.95,23.21,136600.0
2008-11-17 12:10:00,23.21,23.27,23.08,23.19,138600.0,23.21,23.27,23.08,23.19,138600.0
2008-11-17 12:15:00,23.19,23.32,23.12,23.28,89800.0,23.19,23.32,23.12,23.28,89800.0
2008-11-17 12:20:00,23.28,23.3,23.17,23.19,126700.0,23.28,23.3,23.17,23.19,126700.0
2008-11-17 12:25:00,23.2,23.24,23.1,23.22,99600.0,23.2,23.24,23.1,23.22,99600.0
2008-11-17 12:30:00,23.22,23.41,23.21,23.35,108000.0,23.22,23.41,23.21,23.35,108000.0
2008-11-17 12:35:00,23.34,23.35,23.01,23.04,82600.0,23.34,23.35,23.01,23.04,82600.0
2008-11-17 12:40:00,23.04,23.13,23.02,23.08,57100.0,23.04,23.13,23.02,23.08,57100.0
2008-11-17 12:45:00,23.09,23.3,23.07,23.26,133800.0,23.09,23.3,23.07,23.26,133800.0
2008-11-17 12:50:00,23.26,23.33,23.23,23.23,75000.0,23.26,23.33,23.23,23.23,75000.0
2008-11-17 12:55:00,23.23,23.29,23.17,23.17,103300.0,23.23,23.29,23.17,23.17,103300.0
2008-11-17 13:00:00,23.17,23.21,23.11,23.12,57700.0,23.17,23.21,23.11,23.12,57700.0
2008-11-17 13:05:00,23.12,23.16,23.05,23.09,74300.0,23.12,23.16,23.05,23.09,74300.0
2008-11-17 13:10:00,23.09,23.09,22.98,22.99,107400.0,23.09,23.09,22.98,22.99,107400.0
2008-11-17 13:15:00,22.99,22.99,22.85,22.9,91700.0,22.99,22.99,22.85,22.9,91700.0
2008-11-17 13:20:00,22.91,22.91,22.76,22.77,88400.0,22.91,22.91,22.76,22.77,88400.0
2008-11-17 13:25:00,22.77,22.86,22.76,22.81,149200.0,22.77,22.86,22.76,22.81,149200.0
2008-11-17 13:30:00,22.81,22.91,22.79,22.8,51400.0,22.81,22.91,22.79,22.8,51400.0
2008-11-17 13:35:00,22.8,22.83,22.7,22.83,44100.0,22.8,22.83,22.7,22.83,44100.0
2008-11-17 13:40:00,22.82,22.88,22.72,22.74,59400.0,22.82,22.88,22.72,22.74,59400.0
2008-11-17 13:45:00,22.75,22.85,22.74,22.81,50900.0,22.75,22.85,22.74,22.81,50900.0
2008-11-17 13:50:00,22.81,22.85,22.77,22.84,67900.0,22.81,22.85,22.77,22.84,67900.0
2008-11-17 13:55:00,22.83,22.87,22.78,22.79,93600.0,22.83,22.87,22.78,22.79,93600.0
2008-11-17 14:00:00,22.79,22.81,22.58,22.58,77300.0,22.79,22.81,22.58,22.58,77300.0
2008-11-17 14:05:00,22.57,22.8,22.52,22.8,132000.0,22.57,22.8,22.52,22.8,132000.0
2008-11-17 14:10:00,22.81,23.0,22.79,22.92,82900.0,22.81,23.0,22.79,22.92,82900.0
2008-11-17 14:15:00,22.93,22.95,22.84,22.9,80700.0,22.93,22.95,22.84,22.9,80700.0
2008-11-17 14:20:00,22.9,22.99,22.76,22.76,94000.0,22.9,22.99,22.76,22.76,94000.0
2008-11-17 14:25:00,22.76,22.87,22.69,22.73,101300.0,22.76,22.87,22.69,22.73,101300.0
2008-11-17 14:30:00,22.73,22.8,22.63,22.74,98100.0,22.73,22.8,22.63,22.74,98100.0
2008-11-17 14:35:00,22.74,22.96,22.7,22.92,131300.0,22.74,22.96,22.7,22.92,131300.0
2008-11-17 14:40:00,22.92,23.09,22.89,23.07,133100.0,22.92,23.09,22.89,23.07,133100.0
2008-11-17 14:45:00,23.06,23.12,22.99,22.99,164500.0,23.06,23.12,22.99,22.99,164500.0
2008-11-17 14:50:00,22.98,23.04,22.89,23.02,124700.0,22.98,23.04,22.89,23.02,124700.0
2008-11-17 14:55:00,23.02,23.11,22.96,22.99,110700.0,23.02,23.11,22.96,22.99,110700.0
2008-11-17 15:00:00,23.0,23.14,22.9,23.13,218500.0,23.0,23.14,22.9,23.13,218500.0
2008-11-17 15:05:00,23.12,23.12,22.99,23.11,141300.0,23.12,23.12,22.99,23.11,141300.0
2008-11-17 15:10:00,23.1,23.1,22.88,23.05,247700.0,23.1,23.1,22.88,23.05,247700.0
2008-11-17 15:15:00,23.05,23.32,23.05,23.29,172700.0,23.05,23.32,23.05,23.29,172700.0
2008-11-17 15:20:00,23.29,23.37,23.17,23.17,179500.0,23.29,23.37,23.17,23.17,179500.0
2008-11-17 15:25:00,23.17,23.17,22.99,23.16,166400.0,23.17,23.17,22.99,23.16,166400.0
2008-11-17 15:30:00,23.16,23.24,23.1,23.11,129700.0,23.16,23.24,23.1,23.11,129700.0
2008-11-17 15:35:00,23.12,23.17,22.86,22.99,147800.0,23.12,23.17,22.86,22.99,147800.0
2008-11-17 15:40:00,22.98,23.06,22.94,23.02,240100.0,22.98,23.06,22.94,23.02,240100.0
2008-11-17 15:45:00,23.02,23.05,22.99,23.03,209200.0,23.02,23.05,22.99,23.03,209200.0
2008-11-17 15:50:00,23.03,23.04,22.84,22.86,424900.0,23.03,23.04,22.84,22.86,424900.0
2008-11-17 15:55:00,22.87,22.91,22.75,22.8,625100.0,22.87,22.91,22.75,22.8,625100.0
2008-11-18 09:30:00,22.73,23.03,22.38,22.95,210300.0,22.73,23.03,22.38,22.95,210300.0
2008-11-18 09:35:00,22.95,23.0,22.77,22.86,129900.0,22.95,23.0,22.77,22.86,129900.0
2008-11-18 09:40:00,22.85,23.0,22.83,22.93,111600.0,22.85,23.0,22.83,22.93,111600.0
2008-11-18 09:45:00,22.91,23.05,22.91,22.98,135100.0,22.91,23.05,22.91,22.98,135100.0
2008-11-18 09:50:00,22.97,23.01,22.75,22.75,101000.0,22.97,23.01,22.75,22.75,101000.0
2008-11-18 09:55:00,22.75,22.9,22.57,22.88,117800.0,22.75,22.9,22.57,22.88,117800.0
2008-11-18 10:00:00,22.87,22.9,22.68,22.69,127600.0,22.87,22.9,22.68,22.69,127600.0
2008-11-18 10:05:00,22.69,22.83,22.65,22.81,107900.0,22.69,22.83,22.65,22.81,107900.0
2008-11-18 10:10:00,22.8,22.85,22.73,22.73,78800.0,22.8,22.85,22.73,22.73,78800.0
2008-11-18 10:15:00,22.75,22.98,22.71,22.98,80600.0,22.75,22.98,22.71,22.98,80600.0
2008-11-18 10:20:00,22.98,23.16,22.98,22.99,178500.0,22.98,23.16,22.98,22.99,178500.0
2008-11-18 10:25:00,22.99,23.05,22.96,23.02,103200.0,22.99,23.05,22.96,23.02,103200.0
2008-11-18 10:30:00,23.02,23.04,22.74,22.75,146500.0,23.02,23.04,22.74,22.75,146500.0
2008-11-18 10:35:00,22.75,22.75,22.62,22.7,112700.0,22.75,22.75,22.62,22.7,112700.0
2008-11-18 10:40:00,22.7,22.76,22.62,22.68,92100.0,22.7,22.76,22.62,22.68,92100.0
2008-11-18 10:45:00,22.67,22.75,22.62,22.75,78500.0,22.67,22.75,22.62,22.75,78500.0
2008-11-18 10:50:00,22.73,22.84,22.67,22.79,69900.0,22.73,22.84,22.67,22.79,69900.0
2008-11-18 10:55:00,22.79,22.89,22.77,22.86,59100.0,22.79,22.89,22.77,22.86,59100.0
2008-11-18 11:00:00,22.86,22.89,22.71,22.72,66700.0,22.86,22.89,22.71,22.72,66700.0
2008-11-18 11:05:00,22.72,22.79,22.71,22.79,67900.0,22.72,22.79,22.71,22.79,67900.0
2008-11-18 11:10:00,22.78,22.79,22.72,22.74,87700.0,22.78,22.79,22.72,22.74,87700.0
2008-11-18 11:15:00,22.74,22.77,22.66,22.75,106400.0,22.74,22.77,22.66,22.75,106400.0
2008-11-18 11:20:00,22.74,22.76,22.71,22.72,65100.0,22.74,22.76,22.71,22.72,65100.0
2008-11-18 11:25:00,22.72,22.78,22.7,22.78,49300.0,22.72,22.78,22.7,22.78,49300.0
2008-11-18 11:30:00,22.78,22.89,22.77,22.87,67000.0,22.78,22.89,22.77,22.87,67000.0
2008-11-18 11:35:00,22.87,23.02,22.85,22.94,83800.0,22.87,23.02,22.85,22.94,83800.0
2008-11-18 11:40:00,22.94,22.95,22.84,22.88,75700.0,22.94,22.95,22.84,22.88,75700.0
2008-11-18 11:45:00,22.87,22.98,22.86,22.93,58600.0,22.87,22.98,22.86,22.93,58600.0
2008-11-18 11:50:00,22.93,23.16,22.93,23.1,102600.0,22.93,23.16,22.93,23.1,102600.0
2008-11-18 11:55:00,23.1,23.14,23.06,23.11,45400.0,23.1,23.14,23.06,23.11,45400.0
2008-11-18 12:00:00,23.1,23.1,23.0,23.01,42900.0,23.1,23.1,23.0,23.01,42900.0
2008-11-18 12:05:00,23.01,23.04,22.95,23.0,61300.0,23.01,23.04,22.95,23.0,61300.0
2008-11-18 12:10:00,23.0,23.03,22.96,22.96,66300.0,23.0,23.03,22.96,22.96,66300.0
2008-11-18 12:15:00,22.96,23.04,22.91,22.91,48700.0,22.96,23.04,22.91,22.91,48700.0
2008-11-18 12:20:00,22.9,22.9,22.8,22.84,62100.0,22.9,22.9,22.8,22.84,62100.0
2008-11-18 12:25:00,22.85,22.85,22.76,22.85,76600.0,22.85,22.85,22.76,22.85,76600.0
2008-11-18 12:30:00,22.84,22.84,22.79,22.8,62600.0,22.84,22.84,22.79,22.8,62600.0
2008-11-18 12:35:00,22.79,22.79,22.65,22.7,73200.0,22.79,22.79,22.65,22.7,73200.0
2008-11-18 12:40:00,22.69,22.76,22.68,22.69,70200.0,22.69,22.76,22.68,22.69,70200.0
2008-11-18 12:45:00,22.69,22.71,22.59,22.66,54000.0,22.69,22.71,22.59,22.66,54000.0
2008-11-18 12:50:00,22.66,22.66,22.55,22.57,51100.0,22.66,22.66,22.55,22.57,51100.0
2008-11-18 12:55:00,22.57,22.6,22.51,22.53,34100.0,22.57,22.6,22.51,22.53,34100.0
2008-11-18 13:00:00,22.52,22.52,22.39,22.41,70200.0,22.52,22.52,22.39,22.41,70200.0
2008-11-18 13:05:00,22.42,22.42,22.31,22.35,44700.0,22.42,22.42,22.31,22.35,44700.0
2008-11-18 13:10:00,22.35,22.39,22.19,22.25,66500.0,22.35,22.39,22.19,22.25,66500.0
2008-11-18 13:15:00,22.25,22.26,22.15,22.22,35700.0,22.25,22.26,22.15,22.22,35700.0
2008-11-18 13:20:00,22.22,22.28,22.21,22.24,27600.0,22.22,22.28,22.21,22.24,27600.0
2008-11-18 13:25:00,22.25,22.33,22.25,22.33,38700.0,22.25,22.33,22.25,22.33,38700.0
2008-11-18 13:30:00,22.33,22.34,22.23,22.26,44900.0,22.33,22.34,22.23,22.26,44900.0
2008-11-18 13:35:00,22.26,22.26,22.03,22.09,77700.0,22.26,22.26,22.03,22.09,77700.0
2008-11-18 13:40:00,22.1,22.13,22.02,22.02,65600.0,22.1,22.13,22.02,22.02,65600.0
2008-11-18 13:45:00,22.02,22.04,21.93,21.95,105300.0,22.02,22.04,21.93,21.95,105300.0
2008-11-18 13:50:00,21.96,22.02,21.92,22.02,88000.0,21.96,22.02,21.92,22.02,88000.0
2008-11-18 13:55:00,22.02,22.1,21.99,22.1,82800.0,22.02,22.1,21.99,22.1,82800.0
2008-11-18 14:00:00,22.1,22.2,22.06,22.09,114000.0,22.1,22.2,22.06,22.09,114000.0
2008-11-18 14:05:00,22.09,22.11,22.01,22.05,72000.0,22.09,22.11,22.01,22.05,72000.0
2008-11-18 14:10:00,22.05,22.13,22.02,22.12,77600.0,22.05,22.13,22.02,22.12,77600.0
2008-11-18 14:15:00,22.13,22.15,22.07,22.08,93200.0,22.13,22.15,22.07,22.08,93200.0
2008-11-18 14:20:00,22.07,22.21,22.03,22.15,76600.0,22.07,22.21,22.03,22.15,76600.0
2008-11-18 14:25:00,22.17,22.2,22.11,22.15,40100.0,22.17,22.2,22.11,22.15,40100.0
2008-11-18 14:30:00,22.15,22.17,22.01,22.02,51700.0,22.15,22.17,22.01,22.02,51700.0
2008-11-18 14:35:00,22.02,22.11,22.01,22.1,54000.0,22.02,22.11,22.01,22.1,54000.0
2008-11-18 14:40:00,22.09,22.16,22.08,22.1,50400.0,22.09,22.16,22.08,22.1,50400.0
2008-11-18 14:45:00,22.1,22.1,21.83,21.84,87200.0,22.1,22.1,21.83,21.84,87200.0
2008-11-18 14:50:00,21.83,21.88,21.77,21.88,66300.0,21.83,21.88,21.77,21.88,66300.0
2008-11-18 14:55:00,21.89,21.97,21.86,21.89,64300.0,21.89,21.97,21.86,21.89,64300.0
2008-11-18 15:00:00,21.88,21.98,21.86,21.92,64600.0,21.88,21.98,21.86,21.92,64600.0
2008-11-18 15:05:00,21.91,22.21,21.89,22.21,95000.0,21.91,22.21,21.89,22.21,95000.0
2008-11-18 15:10:00,22.21,22.3,22.14,22.17,118500.0,22.21,22.3,22.14,22.17,118500.0
2008-11-18 15:15:00,22.16,22.3,22.1,22.29,87500.0,22.16,22.3,22.1,22.29,87500.0
2008-11-18 15:20:00,22.28,22.51,22.24,22.3,104700.0,22.28,22.51,22.24,22.3,104700.0
2008-11-18 15:25:00,22.3,22.34,22.18,22.33,106200.0,22.3,22.34,22.18,22.33,106200.0
2008-11-18 15:30:00,22.33,22.33,22.08,22.15,102800.0,22.33,22.33,22.08,22.15,102800.0
2008-11-18 15:35:00,22.16,22.42,22.16,22.32,129700.0,22.16,22.42,22.16,22.32,129700.0
2008-11-18 15:40:00,22.32,22.65,22.31,22.35,238900.0,22.32,22.65,22.31,22.35,238900.0
2008-11-18 15:45:00,22.35,22.52,22.32,22.51,131800.0,22.35,22.52,22.32,22.51,131800.0
2008-11-18 15:50:00,22.5,22.61,22.44,22.52,223600.0,22.5,22.61,22.44,22.52,223600.0
2008-11-18 15:55:00,22.52,22.64,22.49,22.64,303000.0,22.52,22.64,22.49,22.64,303000.0
2008-11-19 09:30:00,22.54,23.1,22.42,23.02,186000.0,22.54,23.1,22.42,23.02,186000.0
2008-11-19 09:35:00,23.01,23.35,22.87,23.3,197900.0,23.01,23.35,22.87,23.3,197900.0
2008-11-19 09:40:00,23.29,23.53,23.29,23.51,187500.0,23.29,23.53,23.29,23.51,187500.0
2008-11-19 09:45:00,23.52,23.65,23.51,23.53,140000.0,23.52,23.65,23.51,23.53,140000.0
2008-11-19 09:50:00,23.53,23.57,23.26,23.34,117900.0,23.53,23.57,23.26,23.34,117900.0
2008-11-19 09:55:00,23.33,23.62,23.31,23.62,123700.0,23.33,23.62,23.31,23.62,123700.0
2008-11-19 10:00:00,23.63,23.69,23.48,23.63,122700.0,23.63,23.69,23.48,23.63,122700.0
2008-11-19 10:05:00,23.62,23.62,23.43,23.62,120900.0,23.62,23.62,23.43,23.62,120900.0
2008-11-19 10:10:00,23.61,23.81,23.61,23.8,109800.0,23.61,23.81,23.61,23.8,109800.0
2008-11-19 10:15:00,23.8,23.87,23.6,23.61,124800.0,23.8,23.87,23.6,23.61,124800.0
2008-11-19 10:20:00,23.62,23.69,23.48,23.48,111500.0,23.62,23.69,23.48,23.48,111500.0
2008-11-19 10:25:00,23.49,23.56,23.31,23.4,115800.0,23.49,23.56,23.31,23.4,115800.0
2008-11-19 10:30:00,23.41,23.41,23.27,23.31,104800.0,23.41,23.41,23.27,23.31,104800.0
2008-11-19 10:35:00,23.31,23.31,23.04,23.04,186300.0,23.31,23.31,23.04,23.04,186300.0
2008-11-19 10:40:00,23.07,23.08,22.95,22.97,101000.0,23.07,23.08,22.95,22.97,101000.0
2008-11-19 10:45:00,22.95,22.96,22.76,22.91,202400.0,22.95,22.96,22.76,22.91,202400.0
2008-11-19 10:50:00,22.91,23.04,22.84,22.84,100100.0,22.91,23.04,22.84,22.84,100100.0
2008-11-19 10:55:00,22.83,22.85,22.73,22.79,71800.0,22.83,22.85,22.73,22.79,71800.0
2008-11-19 11:00:00,22.79,22.9,22.79,22.85,94200.0,22.79,22.9,22.79,22.85,94200.0
2008-11-19 11:05:00,22.85,22.95,22.85,22.94,68200.0,22.85,22.95,22.85,22.94,68200.0
2008-11-19 11:10:00,22.93,23.02,22.9,22.94,68500.0,22.93,23.02,22.9,22.94,68500.0
2008-11-19 11:15:00,22.93,22.95,22.86,22.92,137100.0,22.93,22.95,22.86,22.92,137100.0
2008-11-19 11:20:00,22.92,22.94,22.69,22.69,110500.0,22.92,22.94,22.69,22.69,110500.0
2008-11-19 11:25:00,22.7,22.7,22.53,22.63,98700.0,22.7,22.7,22.53,22.63,98700.0
2008-11-19 11:30:00,22.64,22.69,22.38,22.38,73200.0,22.64,22.69,22.38,22.38,73200.0
2008-11-19 11:35:00,22.38,22.42,22.27,22.31,93400.0,22.38,22.42,22.27,22.31,93400.0
2008-11-19 11:40:00,22.33,22.37,22.24,22.35,61600.0,22.33,22.37,22.24,22.35,61600.0
2008-11-19 11:45:00,22.36,22.36,22.19,22.23,65400.0,22.36,22.36,22.19,22.23,65400.0
2008-11-19 11:50:00,22.23,22.44,22.23,22.37,49300.0,22.23,22.44,22.23,22.37,49300.0
2008-11-19 11:55:00,22.38,22.44,22.37,22.4,55600.0,22.38,22.44,22.37,22.4,55600.0
2008-11-19 12:00:00,22.38,22.42,22.26,22.32,60100.0,22.38,22.42,22.26,22.32,60100.0
2008-11-19 12:05:00,22.34,22.35,22.21,22.25,83600.0,22.34,22.35,22.21,22.25,83600.0
2008-11-19 12:10:00,22.25,22.26,22.1,22.18,81400.0,22.25,22.26,22.1,22.18,81400.0
2008-11-19 12:15:00,22.18,22.19,22.04,22.12,49100.0,22.18,22.19,22.04,22.12,49100.0
2008-11-19 12:20:00,22.13,22.21,22.11,22.2,51600.0,22.13,22.21,22.11,22.2,51600.0
2008-11-19 12:25:00,22.2,22.21,22.1,22.14,61100.0,22.2,22.21,22.1,22.14,61100.0
2008-11-19 12:30:00,22.15,22.18,22.1,22.18,32900.0,22.15,22.18,22.1,22.18,32900.0
2008-11-19 12:35:00,22.18,22.27,22.12,22.22,73400.0,22.18,22.27,22.12,22.22,73400.0
2008-11-19 12:40:00,22.22,22.27,22.18,22.23,62200.0,22.22,22.27,22.18,22.23,62200.0
2008-11-19 12:45:00,22.23,22.27,22.15,22.23,35000.0,22.23,22.27,22.15,22.23,35000.0
2008-11-19 12:50:00,22.22,22.24,22.13,22.2,43800.0,22.22,22.24,22.13,22.2,43800.0
2008-11-19 12:55:00,22.2,22.22,22.16,22.2,29900.0,22.2,22.22,22.16,22.2,29900.0
2008-11-19 13:00:00,22.19,22.27,22.15,22.25,49900.0,22.19,22.27,22.15,22.25,49900.0
2008-11-19 13:05:00,22.25,22.31,22.22,22.22,26400.0,22.25,22.31,22.22,22.22,26400.0
2008-11-19 13:10:00,22.22,22.24,22.19,22.21,26800.0,22.22,22.24,22.19,22.21,26800.0
2008-11-19 13:15:00,22.2,22.22,22.08,22.15,41500.0,22.2,22.22,22.08,22.15,41500.0
2008-11-19 13:20:00,22.15,22.16,22.04,22.04,53600.0,22.15,22.16,22.04,22.04,53600.0
2008-11-19 13:25:00,22.05,22.06,21.95,21.95,30200.0,22.05,22.06,21.95,21.95,30200.0
2008-11-19 13:30:00,21.95,21.95,21.85,21.86,48000.0,21.95,21.95,21.85,21.86,48000.0
2008-11-19 13:35:00,21.86,22.0,21.83,21.99,61900.0,21.86,22.0,21.83,21.99,61900.0
2008-11-19 13:40:00,22.0,22.07,21.97,21.99,69900.0,22.0,22.07,21.97,21.99,69900.0
2008-11-19 13:45:00,22.0,22.03,21.95,21.96,60800.0,22.0,22.03,21.95,21.96,60800.0
2008-11-19 13:50:00,21.95,21.99,21.88,21.97,95900.0,21.95,21.99,21.88,21.97,95900.0
2008-11-19 13:55:00,21.97,22.08,21.96,22.04,110600.0,21.97,22.08,21.96,22.04,110600.0
2008-11-19 14:00:00,22.04,22.07,21.9,21.93,113200.0,22.04,22.07,21.9,21.93,113200.0
2008-11-19 14:05:00,21.93,22.0,21.84,21.94,103400.0,21.93,22.0,21.84,21.94,103400.0
2008-11-19 14:10:00,21.94,22.04,21.91,21.99,91100.0,21.94,22.04,21.91,21.99,91100.0
2008-11-19 14:15:00,21.98,21.99,21.89,21.91,75000.0,21.98,21.99,21.89,21.91,75000.0
2008-11-19 14:20:00,21.91,21.94,21.85,21.87,100300.0,21.91,21.94,21.85,21.87,100300.0
2008-11-19 14:25:00,21.87,22.02,21.87,21.88,143400.0,21.87,22.02,21.87,21.88,143400.0
2008-11-19 14:30:00,21.88,21.95,21.84,21.84,188500.0,21.88,21.95,21.84,21.84,188500.0
2008-11-19 14:35:00,21.84,21.97,21.78,21.91,127000.0,21.84,21.97,21.78,21.91,127000.0
2008-11-19 14:40:00,21.91,22.12,21.91,22.09,97700.0,21.91,22.12,21.91,22.09,97700.0
2008-11-19 14:45:00,22.09,22.35,22.06,22.2,129300.0,22.09,22.35,22.06,22.2,129300.0
2008-11-19 14:50:00,22.19,22.32,22.16,22.27,113900.0,22.19,22.32,22.16,22.27,113900.0
2008-11-19 14:55:00,22.28,22.33,22.2,22.32,99300.0,22.28,22.33,22.2,22.32,99300.0
2008-11-19 15:00:00,22.32,22.33,22.13,22.25,145000.0,22.32,22.33,22.13,22.25,145000.0
2008-11-19 15:05:00,22.24,22.38,22.18,22.32,80000.0,22.24,22.38,22.18,22.32,80000.0
2008-11-19 15:10:00,22.32,22.39,22.27,22.33,129600.0,22.32,22.39,22.27,22.33,129600.0
2008-11-19 15:15:00,22.33,22.34,22.22,22.3,212400.0,22.33,22.34,22.22,22.3,212400.0
2008-11-19 15:20:00,22.3,22.32,22.23,22.3,318400.0,22.3,22.32,22.23,22.3,318400.0
2008-11-19 15:25:00,22.32,22.32,22.11,22.17,149000.0,22.32,22.32,22.11,22.17,149000.0
2008-11-19 15:30:00,22.17,22.22,22.04,22.2,137600.0,22.17,22.22,22.04,22.2,137600.0
2008-11-19 15:35:00,22.21,22.22,21.97,21.98,128700.0,22.21,22.22,21.97,21.98,128700.0
2008-11-19 15:40:00,21.97,22.07,21.82,21.82,174500.0,21.97,22.07,21.82,21.82,174500.0
2008-11-19 15:45:00,21.83,21.84,21.64,21.81,271000.0,21.83,21.84,21.64,21.81,271000.0
2008-11-19 15:50:00,21.82,21.83,21.64,21.71,403400.0,21.82,21.83,21.64,21.71,403400.0
2008-11-19 15:55:00,21.71,21.71,21.6,21.62,423600.0,21.71,21.71,21.6,21.62,423600.0
2008-11-20 09:30:00,21.37,21.97,21.23,21.88,149700.0,21.37,21.97,21.23,21.88,149700.0
2008-11-20 09:35:00,21.88,21.88,21.43,21.44,162400.0,21.88,21.88,21.43,21.44,162400.0
2008-11-20 09:40:00,21.45,21.73,21.35,21.62,143800.0,21.45,21.73,21.35,21.62,143800.0
2008-11-20 09:45:00,21.62,21.8,21.61,21.8,137400.0,21.62,21.8,21.61,21.8,137400.0
2008-11-20 09:50:00,21.8,22.02,21.79,21.89,132600.0,21.8,22.02,21.79,21.89,132600.0
2008-11-20 09:55:00,21.89,21.9,21.79,21.84,128300.0,21.89,21.9,21.79,21.84,128300.0
2008-11-20 10:00:00,21.83,21.92,21.65,21.72,135800.0,21.83,21.92,21.65,21.72,135800.0
2008-11-20 10:05:00,21.74,21.83,21.64,21.7,151200.0,21.74,21.83,21.64,21.7,151200.0
2008-11-20 10:10:00,21.69,21.76,21.55,21.67,80100.0,21.69,21.76,21.55,21.67,80100.0
2008-11-20 10:15:00,21.65,21.67,21.42,21.51,125500.0,21.65,21.67,21.42,21.51,125500.0
2008-11-20 10:20:00,21.51,21.88,21.51,21.88,161100.0,21.51,21.88,21.51,21.88,161100.0
2008-11-20 10:25:00,21.87,21.96,21.76,21.93,117800.0,21.87,21.96,21.76,21.93,117800.0
2008-11-20 10:30:00,21.91,22.12,21.81,21.81,127800.0,21.91,22.12,21.81,21.81,127800.0
2008-11-20 10:35:00,21.81,21.86,21.7,21.73,109600.0,21.81,21.86,21.7,21.73,109600.0
2008-11-20 10:40:00,21.75,22.16,21.72,22.12,126200.0,21.75,22.16,21.72,22.12,126200.0
2008-11-20 10:45:00,22.11,22.39,22.02,22.12,105200.0,22.11,22.39,22.02,22.12,105200.0
2008-11-20 10:50:00,22.11,22.15,22.0,22.13,64900.0,22.11,22.15,22.0,22.13,64900.0
2008-11-20 10:55:00,22.12,22.18,21.99,22.18,116300.0,22.12,22.18,21.99,22.18,116300.0
2008-11-20 11:00:00,22.18,22.54,22.14,22.54,137400.0,22.18,22.54,22.14,22.54,137400.0
2008-11-20 11:05:00,22.55,22.56,22.31,22.32,121000.0,22.55,22.56,22.31,22.32,121000.0
2008-11-20 11:10:00,22.32,22.57,22.32,22.52,166100.0,22.32,22.57,22.32,22.52,166100.0
2008-11-20 11:15:00,22.52,22.64,22.48,22.51,113800.0,22.52,22.64,22.48,22.51,113800.0
2008-11-20 11:20:00,22.51,22.52,22.27,22.27,161300.0,22.51,22.52,22.27,22.27,161300.0
2008-11-20 11:25:00,22.26,22.37,22.08,22.31,139100.0,22.26,22.37,22.08,22.31,139100.0
2008-11-20 11:30:00,22.3,22.3,22.1,22.26,59300.0,22.3,22.3,22.1,22.26,59300.0
2008-11-20 11:35:00,22.25,22.4,22.2,22.28,119400.0,22.25,22.4,22.2,22.28,119400.0
2008-11-20 11:40:00,22.27,22.38,22.24,22.37,62400.0,22.27,22.38,22.24,22.37,62400.0
2008-11-20 11:45:00,22.37,22.38,22.25,22.29,78300.0,22.37,22.38,22.25,22.29,78300.0
2008-11-20 11:50:00,22.31,22.33,22.12,22.21,92300.0,22.31,22.33,22.12,22.21,92300.0
2008-11-20 11:55:00,22.2,22.27,22.18,22.23,45800.0,22.2,22.27,22.18,22.23,45800.0
2008-11-20 12:00:00,22.21,22.21,21.96,22.03,113200.0,22.21,22.21,21.96,22.03,113200.0
2008-11-20 12:05:00,22.03,22.19,22.03,22.05,55000.0,22.03,22.19,22.03,22.05,55000.0
2008-11-20 12:10:00,22.05,22.22,22.03,22.2,64200.0,22.05,22.22,22.03,22.2,64200.0
2008-11-20 12:15:00,22.21,22.26,22.13,22.18,63500.0,22.21,22.26,22.13,22.18,63500.0
2008-11-20 12:20:00,22.2,22.43,22.16,22.34,71600.0,22.2,22.43,22.16,22.34,71600.0
2008-11-20 12:25:00,22.34,22.57,22.31,22.53,74400.0,22.34,22.57,22.31,22.53,74400.0
2008-11-20 12:30:00,22.53,22.71,22.5,22.6,84400.0,22.53,22.71,22.5,22.6,84400.0
2008-11-20 12:35:00,22.61,22.61,22.46,22.55,69700.0,22.61,22.61,22.46,22.55,69700.0
2008-11-20 12:40:00,22.55,22.66,22.53,22.59,55200.0,22.55,22.66,22.53,22.59,55200.0
2008-11-20 12:45:00,22.59,22.79,22.5,22.76,70600.0,22.59,22.79,22.5,22.76,70600.0
2008-11-20 12:50:00,22.76,22.77,22.54,22.59,141500.0,22.76,22.77,22.54,22.59,141500.0
2008-11-20 12:55:00,22.57,22.57,22.45,22.5,70700.0,22.57,22.57,22.45,22.5,70700.0
2008-11-20 13:00:00,22.49,22.49,22.26,22.34,78400.0,22.49,22.49,22.26,22.34,78400.0
2008-11-20 13:05:00,22.36,22.41,22.28,22.33,90300.0,22.36,22.41,22.28,22.33,90300.0
2008-11-20 13:10:00,22.32,22.37,22.16,22.24,68300.0,22.32,22.37,22.16,22.24,68300.0
2008-11-20 13:15:00,22.25,22.44,22.19,22.19,94200.0,22.25,22.44,22.19,22.19,94200.0
2008-11-20 13:20:00,22.19,22.27,22.06,22.25,120500.0,22.19,22.27,22.06,22.25,120500.0
2008-11-20 13:25:00,22.25,22.31,22.14,22.17,96400.0,22.25,22.31,22.14,22.17,96400.0
2008-11-20 13:30:00,22.17,22.32,22.13,22.3,101200.0,22.17,22.32,22.13,22.3,101200.0
2008-11-20 13:35:00,22.28,22.28,22.13,22.19,111400.0,22.28,22.28,22.13,22.19,111400.0
2008-11-20 13:40:00,22.18,22.3,22.14,22.24,74500.0,22.18,22.3,22.14,22.24,74500.0
2008-11-20 13:45:00,22.24,22.44,22.23,22.29,83600.0,22.24,22.44,22.23,22.29,83600.0
2008-11-20 13:50:00,22.28,22.45,22.23,22.37,73700.0,22.28,22.45,22.23,22.37,73700.0
2008-11-20 13:55:00,22.38,22.51,22.28,22.5,68900.0,22.38,22.51,22.28,22.5,68900.0
2008-11-20 14:00:00,22.5,22.53,22.25,22.3,94300.0,22.5,22.53,22.25,22.3,94300.0
2008-11-20 14:05:00,22.29,22.35,22.14,22.2,83700.0,22.29,22.35,22.14,22.2,83700.0
2008-11-20 14:10:00,22.21,22.27,22.17,22.2,80700.0,22.21,22.27,22.17,22.2,80700.0
2008-11-20 14:15:00,22.2,22.27,22.02,22.08,86600.0,22.2,22.27,22.02,22.08,86600.0
2008-11-20 14:20:00,22.08,22.13,22.03,22.06,64500.0,22.08,22.13,22.03,22.06,64500.0
2008-11-20 14:25:00,22.07,22.11,21.85,21.87,84400.0,22.07,22.11,21.85,21.87,84400.0
2008-11-20 14:30:00,21.88,21.94,21.79,21.82,126200.0,21.88,21.94,21.79,21.82,126200.0
2008-11-20 14:35:00,21.82,21.89,21.74,21.8,230000.0,21.82,21.89,21.74,21.8,230000.0
2008-11-20 14:40:00,21.79,21.88,21.77,21.79,99000.0,21.79,21.88,21.77,21.79,99000.0
2008-11-20 14:45:00,21.79,21.82,21.61,21.66,133700.0,21.79,21.82,21.61,21.66,133700.0
2008-11-20 14:50:00,21.65,21.75,21.56,21.58,101300.0,21.65,21.75,21.56,21.58,101300.0
2008-11-20 14:55:00,21.57,21.61,21.47,21.59,106800.0,21.57,21.61,21.47,21.59,106800.0
2008-11-20 15:00:00,21.59,21.75,21.51,21.51,132000.0,21.59,21.75,21.51,21.51,132000.0
2008-11-20 15:05:00,21.5,21.59,21.47,21.56,127200.0,21.5,21.59,21.47,21.56,127200.0
2008-11-20 15:10:00,21.56,21.63,21.4,21.43,120800.0,21.56,21.63,21.4,21.43,120800.0
2008-11-20 15:15:00,21.43,21.48,21.23,21.31,154400.0,21.43,21.48,21.23,21.31,154400.0
2008-11-20 15:20:00,21.32,21.43,21.21,21.24,120700.0,21.32,21.43,21.21,21.24,120700.0
2008-11-20 15:25:00,21.23,21.33,21.18,21.27,129500.0,21.23,21.33,21.18,21.27,129500.0
2008-11-20 15:30:00,21.27,21.41,21.23,21.23,121000.0,21.27,21.41,21.23,21.23,121000.0
2008-11-20 15:35:00,21.22,21.28,20.98,21.0,210700.0,21.22,21.28,20.98,21.0,210700.0
2008-11-20 15:40:00,21.0,21.05,20.85,20.89,267100.0,21.0,21.05,20.85,20.89,267100.0
2008-11-20 15:45:00,20.9,21.18,20.9,20.99,390200.0,20.9,21.18,20.9,20.99,390200.0
2008-11-20 15:50:00,20.99,20.99,20.76,20.8,356200.0,20.99,20.99,20.76,20.8,356200.0
2008-11-20 15:55:00,20.81,20.93,20.71,20.74,606100.0,20.81,20.93,20.71,20.74,606100.0
2008-11-21 09:30:00,21.1,21.66,20.9,21.13,633500.0,21.1,21.66,20.9,21.13,633500.0
2008-11-21 09:35:00,21.16,21.18,20.95,21.02,147600.0,21.16,21.18,20.95,21.02,147600.0
2008-11-21 09:40:00,21.01,21.1,20.93,21.08,192000.0,21.01,21.1,20.93,21.08,192000.0
2008-11-21 09:45:00,21.07,21.36,21.05,21.21,222700.0,21.07,21.36,21.05,21.21,222700.0
2008-11-21 09:50:00,21.21,21.27,20.83,20.83,165100.0,21.21,21.27,20.83,20.83,165100.0
2008-11-21 09:55:00,20.85,20.9,20.68,20.8,353800.0,20.85,20.9,20.68,20.8,353800.0
2008-11-21 10:00:00,20.81,20.81,20.63,20.7,403300.0,20.81,20.81,20.63,20.7,403300.0
2008-11-21 10:05:00,20.7,20.9,20.69,20.85,270600.0,20.7,20.9,20.69,20.85,270600.0
2008-11-21 10:10:00,20.86,21.0,20.85,20.9,419100.0,20.86,21.0,20.85,20.9,419100.0
2008-11-21 10:15:00,20.9,21.04,20.85,20.95,251500.0,20.9,21.04,20.85,20.95,251500.0
2008-11-21 10:20:00,20.95,21.03,20.9,20.96,371000.0,20.95,21.03,20.9,20.96,371000.0
2008-11-21 10:25:00,20.96,20.98,20.91,20.93,182400.0,20.96,20.98,20.91,20.93,182400.0
2008-11-21 10:30:00,20.93,20.98,20.78,20.8,132100.0,20.93,20.98,20.78,20.8,132100.0
2008-11-21 10:35:00,20.81,20.97,20.81,20.92,112900.0,20.81,20.97,20.81,20.92,112900.0
2008-11-21 10:40:00,20.92,20.94,20.75,20.76,76000.0,20.92,20.94,20.75,20.76,76000.0
2008-11-21 10:45:00,20.76,20.86,20.73,20.77,125300.0,20.76,20.86,20.73,20.77,125300.0
2008-11-21 10:50:00,20.76,20.83,20.64,20.71,79600.0,20.76,20.83,20.64,20.71,79600.0
2008-11-21 10:55:00,20.71,20.74,20.53,20.58,76900.0,20.71,20.74,20.53,20.58,76900.0
2008-11-21 11:00:00,20.59,20.69,20.56,20.57,92900.0,20.59,20.69,20.56,20.57,92900.0
2008-11-21 11:05:00,20.57,20.69,20.52,20.67,151600.0,20.57,20.69,20.52,20.67,151600.0
2008-11-21 11:10:00,20.67,20.84,20.66,20.73,133500.0,20.67,20.84,20.66,20.73,133500.0
2008-11-21 11:15:00,20.73,20.77,20.67,20.72,72900.0,20.73,20.77,20.67,20.72,72900.0
2008-11-21 11:20:00,20.74,20.83,20.7,20.79,94400.0,20.74,20.83,20.7,20.79,94400.0
2008-11-21 11:25:00,20.8,20.81,20.65,20.7,99300.0,20.8,20.81,20.65,20.7,99300.0
2008-11-21 11:30:00,20.71,20.85,20.7,20.79,78500.0,20.71,20.85,20.7,20.79,78500.0
2008-11-21 11:35:00,20.79,20.87,20.69,20.81,58600.0,20.79,20.87,20.69,20.81,58600.0
2008-11-21 11:40:00,20.82,21.02,20.8,20.84,72000.0,20.82,21.02,20.8,20.84,72000.0
2008-11-21 11:45:00,20.84,20.94,20.82,20.86,107800.0,20.84,20.94,20.82,20.86,107800.0
2008-11-21 11:50:00,20.86,20.9,20.75,20.81,205400.0,20.86,20.9,20.75,20.81,205400.0
2008-11-21 11:55:00,20.8,20.88,20.74,20.78,82500.0,20.8,20.88,20.74,20.78,82500.0
2008-11-21 12:00:00,20.79,20.82,20.65,20.8,81400.0,20.79,20.82,20.65,20.8,81400.0
2008-11-21 12:05:00,20.81,20.97,20.79,20.89,122000.0,20.81,20.97,20.79,20.89,122000.0
2008-11-21 12:10:00,20.9,20.92,20.79,20.83,86900.0,20.9,20.92,20.79,20.83,86900.0
2008-11-21 12:15:00,20.82,20.96,20.77,20.78,110300.0,20.82,20.96,20.77,20.78,110300.0
2008-11-21 12:20:00,20.78,20.9,20.77,20.81,120000.0,20.78,20.9,20.77,20.81,120000.0
2008-11-21 12:25:00,20.81,20.89,20.72,20.84,104800.0,20.81,20.89,20.72,20.84,104800.0
2008-11-21 12:30:00,20.84,20.9,20.77,20.86,107000.0,20.84,20.9,20.77,20.86,107000.0
2008-11-21 12:35:00,20.87,20.9,20.79,20.82,244300.0,20.87,20.9,20.79,20.82,244300.0
2008-11-21 12:40:00,20.83,20.9,20.81,20.83,100100.0,20.83,20.9,20.81,20.83,100100.0
2008-11-21 12:45:00,20.83,20.86,20.64,20.66,119500.0,20.83,20.86,20.64,20.66,119500.0
2008-11-21 12:50:00,20.66,20.74,20.65,20.73,80800.0,20.66,20.74,20.65,20.73,80800.0
2008-11-21 12:55:00,20.73,20.75,20.66,20.68,141000.0,20.73,20.75,20.66,20.68,141000.0
2008-11-21 13:00:00,20.68,20.7,20.52,20.55,55400.0,20.68,20.7,20.52,20.55,55400.0
2008-11-21 13:05:00,20.55,20.64,20.52,20.63,45700.0,20.55,20.64,20.52,20.63,45700.0
2008-11-21 13:10:00,20.63,20.69,20.6,20.67,66000.0,20.63,20.69,20.6,20.67,66000.0
2008-11-21 13:15:00,20.68,20.71,20.59,20.61,58500.0,20.68,20.71,20.59,20.61,58500.0
2008-11-21 13:20:00,20.63,20.63,20.44,20.46,96100.0,20.63,20.63,20.44,20.46,96100.0
2008-11-21 13:25:00,20.46,20.66,20.34,20.45,81600.0,20.46,20.66,20.34,20.45,81600.0
2008-11-21 13:30:00,20.45,20.48,20.29,20.29,55800.0,20.45,20.48,20.29,20.29,55800.0
2008-11-21 13:35:00,20.3,20.34,20.24,20.29,96400.0,20.3,20.34,20.24,20.29,96400.0
2008-11-21 13:40:00,20.29,20.49,20.26,20.35,106900.0,20.29,20.49,20.26,20.35,106900.0
2008-11-21 13:45:00,20.35,20.76,20.27,20.28,186900.0,20.35,20.76,20.27,20.28,186900.0
2008-11-21 13:50:00,20.28,20.3,20.13,20.2,197400.0,20.28,20.3,20.13,20.2,197400.0
2008-11-21 13:55:00,20.2,20.2,19.95,19.98,166300.0,20.2,20.2,19.95,19.98,166300.0
2008-11-21 14:00:00,19.98,20.19,19.95,20.19,154000.0,19.98,20.19,19.95,20.19,154000.0
2008-11-21 14:05:00,20.18,20.23,20.08,20.09,135600.0,20.18,20.23,20.08,20.09,135600.0
2008-11-21 14:10:00,20.09,20.18,20.03,20.07,75300.0,20.09,20.18,20.03,20.07,75300.0
2008-11-21 14:15:00,20.07,20.13,20.02,20.13,84200.0,20.07,20.13,20.02,20.13,84200.0
2008-11-21 14:20:00,20.14,20.29,20.11,20.16,116100.0,20.14,20.29,20.11,20.16,116100.0
2008-11-21 14:25:00,20.16,20.27,20.14,20.17,96000.0,20.16,20.27,20.14,20.17,96000.0
2008-11-21 14:30:00,20.16,20.2,20.08,20.14,97400.0,20.16,20.2,20.08,20.14,97400.0
2008-11-21 14:35:00,20.14,20.19,20.03,20.11,96200.0,20.14,20.19,20.03,20.11,96200.0
2008-11-21 14:40:00,20.12,20.14,19.85,20.08,131100.0,20.12,20.14,19.85,20.08,131100.0
2008-11-21 14:45:00,20.08,20.3,20.08,20.21,138800.0,20.08,20.3,20.08,20.21,138800.0
2008-11-21 14:50:00,20.2,20.26,20.07,20.14,94000.0,20.2,20.26,20.07,20.14,94000.0
2008-11-21 14:55:00,20.14,20.23,19.98,20.08,130200.0,20.14,20.23,19.98,20.08,130200.0
2008-11-21 15:00:00,20.09,20.39,20.07,20.38,157400.0,20.09,20.39,20.07,20.38,157400.0
2008-11-21 15:05:00,20.38,20.5,20.3,20.38,183700.0,20.38,20.5,20.3,20.38,183700.0
2008-11-21 15:10:00,20.38,20.69,20.34,20.68,259300.0,20.38,20.69,20.34,20.68,259300.0
2008-11-21 15:15:00,20.67,20.68,20.49,20.62,189900.0,20.67,20.68,20.49,20.62,189900.0
2008-11-21 15:20:00,20.61,20.67,20.49,20.58,193900.0,20.61,20.67,20.49,20.58,193900.0
2008-11-21 15:25:00,20.58,20.75,20.49,20.71,281200.0,20.58,20.75,20.49,20.71,281200.0
2008-11-21 15:30:00,20.72,21.0,20.58,20.93,248800.0,20.72,21.0,20.58,20.93,248800.0
2008-11-21 15:35:00,20.92,21.16,20.87,21.05,286900.0,20.92,21.16,20.87,21.05,286900.0
2008-11-21 15:40:00,21.04,21.07,20.74,20.79,246900.0,21.04,21.07,20.74,20.79,246900.0
2008-11-21 15:45:00,20.78,21.07,20.62,21.06,292600.0,20.78,21.07,20.62,21.06,292600.0
2008-11-21 15:50:00,21.06,21.13,20.92,21.11,315500.0,21.06,21.13,20.92,21.11,315500.0
2008-11-21 15:55:00,21.12,21.36,21.11,21.32,388400.0,21.12,21.36,21.11,21.32,388400.0
2008-11-24 09:30:00,21.69,22.0,21.56,21.96,113900.0,21.69,22.0,21.56,21.96,113900.0
2008-11-24 09:35:00,21.98,22.11,21.95,22.11,106400.0,21.98,22.11,21.95,22.11,106400.0
2008-11-24 09:40:00,22.09,22.14,22.03,22.1,107200.0,22.09,22.14,22.03,22.1,107200.0
2008-11-24 09:45:00,22.08,22.17,21.99,22.14,92200.0,22.08,22.17,21.99,22.14,92200.0
2008-11-24 09:50:00,22.13,22.15,22.05,22.14,228300.0,22.13,22.15,22.05,22.14,228300.0
2008-11-24 09:55:00,22.13,22.27,22.07,22.17,141100.0,22.13,22.27,22.07,22.17,141100.0
2008-11-24 10:00:00,22.17,22.31,22.06,22.06,153100.0,22.17,22.31,22.06,22.06,153100.0
2008-11-24 10:05:00,22.07,22.23,22.02,22.2,152000.0,22.07,22.23,22.02,22.2,152000.0
2008-11-24 10:10:00,22.19,22.22,22.12,22.18,184000.0,22.19,22.22,22.12,22.18,184000.0
2008-11-24 10:15:00,22.19,22.2,22.1,22.12,98600.0,22.19,22.2,22.1,22.12,98600.0
2008-11-24 10:20:00,22.13,22.2,22.09,22.15,97100.0,22.13,22.2,22.09,22.15,97100.0
2008-11-24 10:25:00,22.16,22.42,22.16,22.41,303300.0,22.16,22.42,22.16,22.41,303300.0
2008-11-24 10:30:00,22.4,22.41,22.2,22.21,135800.0,22.4,22.41,22.2,22.21,135800.0
2008-11-24 10:35:00,22.21,22.22,22.1,22.11,133100.0,22.21,22.22,22.1,22.11,133100.0
2008-11-24 10:40:00,22.11,22.13,21.97,22.06,246300.0,22.11,22.13,21.97,22.06,246300.0
2008-11-24 10:45:00,22.07,22.18,21.99,22.01,150400.0,22.07,22.18,21.99,22.01,150400.0
2008-11-24 10:50:00,22.01,22.04,21.88,21.91,129500.0,22.01,22.04,21.88,21.91,129500.0
2008-11-24 10:55:00,21.9,22.08,21.88,22.08,117500.0,21.9,22.08,21.88,22.08,117500.0
2008-11-24 11:00:00,22.08,22.14,22.0,22.01,127100.0,22.08,22.14,22.0,22.01,127100.0
2008-11-24 11:05:00,22.01,22.14,21.96,22.0,97100.0,22.01,22.14,21.96,22.0,97100.0
2008-11-24 11:10:00,22.01,22.04,21.92,21.99,56200.0,22.01,22.04,21.92,21.99,56200.0
2008-11-24 11:15:00,21.99,22.08,21.96,21.98,61000.0,21.99,22.08,21.96,21.98,61000.0
2008-11-24 11:20:00,21.98,22.01,21.88,22.01,79800.0,21.98,22.01,21.88,22.01,79800.0
2008-11-24 11:25:00,22.01,22.05,21.95,21.95,107700.0,22.01,22.05,21.95,21.95,107700.0
2008-11-24 11:30:00,21.95,22.01,21.92,21.95,79500.0,21.95,22.01,21.92,21.95,79500.0
2008-11-24 11:35:00,21.95,22.04,21.89,21.91,93200.0,21.95,22.04,21.89,21.91,93200.0
2008-11-24 11:40:00,21.92,22.02,21.84,22.01,81400.0,21.92,22.02,21.84,22.01,81400.0
2008-11-24 11:45:00,22.0,22.0,21.9,21.94,92500.0,22.0,22.0,21.9,21.94,92500.0
2008-11-24 11:50:00,21.95,22.0,21.91,21.97,92000.0,21.95,22.0,21.91,21.97,92000.0
2008-11-24 11:55:00,21.96,22.0,21.94,21.97,86500.0,21.96,22.0,21.94,21.97,86500.0
2008-11-24 12:00:00,21.98,22.07,21.96,22.02,111900.0,21.98,22.07,21.96,22.02,111900.0
2008-11-24 12:05:00,22.01,22.03,21.91,21.96,74700.0,22.01,22.03,21.91,21.96,74700.0
2008-11-24 12:10:00,21.94,21.95,21.78,21.78,77300.0,21.94,21.95,21.78,21.78,77300.0
2008-11-24 12:15:00,21.79,21.86,21.7,21.7,116200.0,21.79,21.86,21.7,21.7,116200.0
2008-11-24 12:20:00,21.71,21.72,21.5,21.52,111900.0,21.71,21.72,21.5,21.52,111900.0
2008-11-24 12:25:00,21.52,21.6,21.42,21.45,155500.0,21.52,21.6,21.42,21.45,155500.0
2008-11-24 12:30:00,21.45,21.63,21.44,21.59,194300.0,21.45,21.63,21.44,21.59,194300.0
2008-11-24 12:35:00,21.57,21.63,21.47,21.48,121600.0,21.57,21.63,21.47,21.48,121600.0
2008-11-24 12:40:00,21.49,21.59,21.47,21.57,94900.0,21.49,21.59,21.47,21.57,94900.0
2008-11-24 12:45:00,21.56,21.59,21.52,21.57,156300.0,21.56,21.59,21.52,21.57,156300.0
2008-11-24 12:50:00,21.58,21.76,21.56,21.74,97700.0,21.58,21.76,21.56,21.74,97700.0
2008-11-24 12:55:00,21.74,21.8,21.68,21.78,52900.0,21.74,21.8,21.68,21.78,52900.0
2008-11-24 13:00:00,21.78,21.86,21.74,21.81,47000.0,21.78,21.86,21.74,21.81,47000.0
2008-11-24 13:05:00,21.81,21.85,21.76,21.77,82000.0,21.81,21.85,21.76,21.77,82000.0
2008-11-24 13:10:00,21.79,21.82,21.74,21.81,75300.0,21.79,21.82,21.74,21.81,75300.0
2008-11-24 13:15:00,21.8,21.89,21.73,21.83,63000.0,21.8,21.89,21.73,21.83,63000.0
2008-11-24 13:20:00,21.83,21.93,21.81,21.93,65700.0,21.83,21.93,21.81,21.93,65700.0
2008-11-24 13:25:00,21.93,22.01,21.91,22.01,66000.0,21.93,22.01,21.91,22.01,66000.0
2008-11-24 13:30:00,22.01,22.05,21.97,22.03,99300.0,22.01,22.05,21.97,22.03,99300.0
2008-11-24 13:35:00,22.02,22.05,21.95,22.0,48300.0,22.02,22.05,21.95,22.0,48300.0
2008-11-24 13:40:00,21.98,22.03,21.93,21.99,43900.0,21.98,22.03,21.93,21.99,43900.0
2008-11-24 13:45:00,22.01,22.05,21.97,22.03,62500.0,22.01,22.05,21.97,22.03,62500.0
2008-11-24 13:50:00,22.02,22.11,22.02,22.09,57200.0,22.02,22.11,22.02,22.09,57200.0
2008-11-24 13:55:00,22.08,22.12,22.06,22.12,162400.0,22.08,22.12,22.06,22.12,162400.0
2008-11-24 14:00:00,22.12,22.13,21.99,22.01,68700.0,22.12,22.13,21.99,22.01,68700.0
2008-11-24 14:05:00,22.02,22.02,21.88,21.92,113400.0,22.02,22.02,21.88,21.92,113400.0
2008-11-24 14:10:00,21.93,22.0,21.83,21.93,75600.0,21.93,22.0,21.83,21.93,75600.0
2008-11-24 14:15:00,21.94,22.01,21.88,21.99,64200.0,21.94,22.01,21.88,21.99,64200.0
2008-11-24 14:20:00,21.99,22.12,21.97,22.1,67300.0,21.99,22.12,21.97,22.1,67300.0
2008-11-24 14:25:00,22.09,22.13,22.01,22.07,64000.0,22.09,22.13,22.01,22.07,64000.0
2008-11-24 14:30:00,22.07,22.18,21.9,21.9,260500.0,22.07,22.18,21.9,21.9,260500.0
2008-11-24 14:35:00,21.91,21.97,21.9,21.94,160100.0,21.91,21.97,21.9,21.94,160100.0
2008-11-24 14:40:00,21.96,22.01,21.85,21.9,67300.0,21.96,22.01,21.85,21.9,67300.0
2008-11-24 14:45:00,21.91,21.95,21.8,21.81,67900.0,21.91,21.95,21.8,21.81,67900.0
2008-11-24 14:50:00,21.81,21.93,21.81,21.87,63100.0,21.81,21.93,21.81,21.87,63100.0
2008-11-24 14:55:00,21.9,22.01,21.9,21.91,114200.0,21.9,22.01,21.9,21.91,114200.0
2008-11-24 15:00:00,21.92,21.92,21.78,21.78,472100.0,21.92,21.92,21.78,21.78,472100.0
2008-11-24 15:05:00,21.78,21.85,21.76,21.85,305500.0,21.78,21.85,21.76,21.85,305500.0
2008-11-24 15:10:00,21.85,21.85,21.66,21.7,475200.0,21.85,21.85,21.66,21.7,475200.0
2008-11-24 15:15:00,21.71,21.72,21.54,21.55,287700.0,21.71,21.72,21.54,21.55,287700.0
2008-11-24 15:20:00,21.55,21.59,21.39,21.43,304900.0,21.55,21.59,21.39,21.43,304900.0
2008-11-24 15:25:00,21.43,21.57,21.39,21.56,326200.0,21.43,21.57,21.39,21.56,326200.0
2008-11-24 15:30:00,21.56,21.56,21.49,21.55,232300.0,21.56,21.56,21.49,21.55,232300.0
2008-11-24 15:35:00,21.54,21.57,21.38,21.42,379800.0,21.54,21.57,21.38,21.42,379800.0
2008-11-24 15:40:00,21.42,21.6,21.35,21.58,385200.0,21.42,21.6,21.35,21.58,385200.0
2008-11-24 15:45:00,21.57,21.6,21.36,21.37,375400.0,21.57,21.6,21.36,21.37,375400.0
2008-11-24 15:50:00,21.37,21.56,21.29,21.53,586000.0,21.37,21.56,21.29,21.53,586000.0
2008-11-24 15:55:00,21.52,21.73,21.5,21.73,630400.0,21.52,21.73,21.5,21.73,630400.0
2008-11-25 09:30:00,21.92,22.0,21.84,21.94,291700.0,21.92,22.0,21.84,21.94,291700.0
2008-11-25 09:35:00,21.95,22.21,21.9,22.05,351700.0,21.95,22.21,21.9,22.05,351700.0
2008-11-25 09:40:00,22.06,22.13,22.0,22.03,158500.0,22.06,22.13,22.0,22.03,158500.0
2008-11-25 09:45:00,22.03,22.03,21.94,21.95,451800.0,22.03,22.03,21.94,21.95,451800.0
2008-11-25 09:50:00,21.95,21.96,21.86,21.91,382700.0,21.95,21.96,21.86,21.91,382700.0
2008-11-25 09:55:00,21.9,21.9,21.8,21.89,282100.0,21.9,21.9,21.8,21.89,282100.0
2008-11-25 10:00:00,21.89,22.03,21.85,21.91,203400.0,21.89,22.03,21.85,21.91,203400.0
2008-11-25 10:05:00,21.93,21.97,21.75,21.79,118200.0,21.93,21.97,21.75,21.79,118200.0
2008-11-25 10:10:00,21.79,21.87,21.77,21.86,339700.0,21.79,21.87,21.77,21.86,339700.0
2008-11-25 10:15:00,21.86,21.87,21.74,21.77,69900.0,21.86,21.87,21.74,21.77,69900.0
2008-11-25 10:20:00,21.77,21.83,21.73,21.78,92500.0,21.77,21.83,21.73,21.78,92500.0
2008-11-25 10:25:00,21.78,21.85,21.78,21.83,106000.0,21.78,21.85,21.78,21.83,106000.0
2008-11-25 10:30:00,21.84,21.97,21.84,21.92,185400.0,21.84,21.97,21.84,21.92,185400.0
2008-11-25 10:35:00,21.93,21.93,21.89,21.9,236500.0,21.93,21.93,21.89,21.9,236500.0
2008-11-25 10:40:00,21.9,21.94,21.88,21.92,216500.0,21.9,21.94,21.88,21.92,216500.0
2008-11-25 10:45:00,21.92,21.93,21.88,21.9,189800.0,21.92,21.93,21.88,21.9,189800.0
2008-11-25 10:50:00,21.9,21.92,21.82,21.87,120900.0,21.9,21.92,21.82,21.87,120900.0
2008-11-25 10:55:00,21.89,21.89,21.8,21.86,120900.0,21.89,21.89,21.8,21.86,120900.0
2008-11-25 11:00:00,21.86,21.88,21.84,21.86,218200.0,21.86,21.88,21.84,21.86,218200.0
2008-11-25 11:05:00,21.85,21.87,21.84,21.85,492200.0,21.85,21.87,21.84,21.85,492200.0
2008-11-25 11:10:00,21.85,21.87,21.82,21.83,218900.0,21.85,21.87,21.82,21.83,218900.0
2008-11-25 11:15:00,21.81,21.82,21.75,21.77,80600.0,21.81,21.82,21.75,21.77,80600.0
2008-11-25 11:20:00,21.77,21.85,21.72,21.78,93200.0,21.77,21.85,21.72,21.78,93200.0
2008-11-25 11:25:00,21.78,21.87,21.76,21.85,96500.0,21.78,21.87,21.76,21.85,96500.0
2008-11-25 11:30:00,21.85,21.87,21.74,21.75,175700.0,21.85,21.87,21.74,21.75,175700.0
2008-11-25 11:35:00,21.76,21.8,21.73,21.79,110300.0,21.76,21.8,21.73,21.79,110300.0
2008-11-25 11:40:00,21.79,21.81,21.75,21.78,143000.0,21.79,21.81,21.75,21.78,143000.0
2008-11-25 11:45:00,21.79,21.85,21.77,21.82,140300.0,21.79,21.85,21.77,21.82,140300.0
2008-11-25 11:50:00,21.83,21.86,21.78,21.8,100800.0,21.83,21.86,21.78,21.8,100800.0
2008-11-25 11:55:00,21.82,21.87,21.77,21.78,108500.0,21.82,21.87,21.77,21.78,108500.0
2008-11-25 12:00:00,21.78,21.81,21.69,21.72,67000.0,21.78,21.81,21.69,21.72,67000.0
2008-11-25 12:05:00,21.73,21.76,21.68,21.74,142000.0,21.73,21.76,21.68,21.74,142000.0
2008-11-25 12:10:00,21.75,21.75,21.72,21.75,122500.0,21.75,21.75,21.72,21.75,122500.0
2008-11-25 12:15:00,21.74,21.75,21.73,21.74,67600.0,21.74,21.75,21.73,21.74,67600.0
2008-11-25 12:20:00,21.73,21.77,21.71,21.74,168900.0,21.73,21.77,21.71,21.74,168900.0
2008-11-25 12:25:00,21.74,21.78,21.73,21.76,107600.0,21.74,21.78,21.73,21.76,107600.0
2008-11-25 12:30:00,21.76,21.78,21.73,21.74,99700.0,21.76,21.78,21.73,21.74,99700.0
2008-11-25 12:35:00,21.74,21.78,21.74,21.75,79100.0,21.74,21.78,21.74,21.75,79100.0
2008-11-25 12:40:00,21.75,21.84,21.74,21.8,83600.0,21.75,21.84,21.74,21.8,83600.0
2008-11-25 12:45:00,21.8,21.82,21.68,21.71,157200.0,21.8,21.82,21.68,21.71,157200.0
2008-11-25 12:50:00,21.71,21.72,21.53,21.56,68100.0,21.71,21.72,21.53,21.56,68100.0
2008-11-25 12:55:00,21.55,21.65,21.5,21.58,58500.0,21.55,21.65,21.5,21.58,58500.0
2008-11-25 13:00:00,21.58,21.67,21.58,21.6,44100.0,21.58,21.67,21.58,21.6,44100.0
2008-11-25 13:05:00,21.62,21.76,21.62,21.76,42700.0,21.62,21.76,21.62,21.76,42700.0
2008-11-25 13:10:00,21.76,21.8,21.7,21.7,34200.0,21.76,21.8,21.7,21.7,34200.0
2008-11-25 13:15:00,21.7,21.73,21.6,21.68,38400.0,21.7,21.73,21.6,21.68,38400.0
2008-11-25 13:20:00,21.69,21.77,21.68,21.73,77600.0,21.69,21.77,21.68,21.73,77600.0
2008-11-25 13:25:00,21.73,21.89,21.73,21.84,67900.0,21.73,21.89,21.73,21.84,67900.0
2008-11-25 13:30:00,21.85,21.94,21.84,21.85,98700.0,21.85,21.94,21.84,21.85,98700.0
2008-11-25 13:35:00,21.85,21.88,21.79,21.83,80300.0,21.85,21.88,21.79,21.83,80300.0
2008-11-25 13:40:00,21.83,21.84,21.8,21.81,100400.0,21.83,21.84,21.8,21.81,100400.0
2008-11-25 13:45:00,21.81,21.87,21.81,21.86,195400.0,21.81,21.87,21.81,21.86,195400.0
2008-11-25 13:50:00,21.86,21.87,21.81,21.83,88300.0,21.86,21.87,21.81,21.83,88300.0
2008-11-25 13:55:00,21.83,21.85,21.81,21.82,107000.0,21.83,21.85,21.81,21.82,107000.0
2008-11-25 14:00:00,21.82,21.84,21.79,21.81,186100.0,21.82,21.84,21.79,21.81,186100.0
2008-11-25 14:05:00,21.81,21.83,21.77,21.81,158700.0,21.81,21.83,21.77,21.81,158700.0
2008-11-25 14:10:00,21.81,21.81,21.68,21.73,212600.0,21.81,21.81,21.68,21.73,212600.0
2008-11-25 14:15:00,21.74,21.82,21.73,21.82,242000.0,21.74,21.82,21.73,21.82,242000.0
2008-11-25 14:20:00,21.81,21.87,21.77,21.86,166500.0,21.81,21.87,21.77,21.86,166500.0
2008-11-25 14:25:00,21.85,21.86,21.8,21.8,238600.0,21.85,21.86,21.8,21.8,238600.0
2008-11-25 14:30:00,21.81,21.95,21.8,21.94,136100.0,21.81,21.95,21.8,21.94,136100.0
2008-11-25 14:35:00,21.94,22.01,21.9,21.98,79700.0,21.94,22.01,21.9,21.98,79700.0
2008-11-25 14:40:00,21.98,22.03,21.95,22.0,70300.0,21.98,22.03,21.95,22.0,70300.0
2008-11-25 14:45:00,22.0,22.04,21.97,22.01,65700.0,22.0,22.04,21.97,22.01,65700.0
2008-11-25 14:50:00,22.01,22.09,21.95,22.09,87300.0,22.01,22.09,21.95,22.09,87300.0
2008-11-25 14:55:00,22.08,22.36,22.07,22.34,263800.0,22.08,22.36,22.07,22.34,263800.0
2008-11-25 15:00:00,22.33,22.44,22.28,22.4,161000.0,22.33,22.44,22.28,22.4,161000.0
2008-11-25 15:05:00,22.39,22.53,22.33,22.33,149600.0,22.39,22.53,22.33,22.33,149600.0
2008-11-25 15:10:00,22.34,22.39,22.26,22.35,106400.0,22.34,22.39,22.26,22.35,106400.0
2008-11-25 15:15:00,22.36,22.45,22.34,22.41,110400.0,22.36,22.45,22.34,22.41,110400.0
2008-11-25 15:20:00,22.41,22.43,22.31,22.39,167800.0,22.41,22.43,22.31,22.39,167800.0
2008-11-25 15:25:00,22.39,22.51,22.33,22.46,103800.0,22.39,22.51,22.33,22.46,103800.0
2008-11-25 15:30:00,22.45,22.5,22.35,22.4,132000.0,22.45,22.5,22.35,22.4,132000.0
2008-11-25 15:35:00,22.41,22.58,22.39,22.57,164500.0,22.41,22.58,22.39,22.57,164500.0
2008-11-25 15:40:00,22.57,22.76,22.52,22.73,169900.0,22.57,22.76,22.52,22.73,169900.0
2008-11-25 15:45:00,22.73,22.78,22.61,22.73,194700.0,22.73,22.78,22.61,22.73,194700.0
2008-11-25 15:50:00,22.71,22.71,22.42,22.49,378300.0,22.71,22.71,22.42,22.49,378300.0
2008-11-25 15:55:00,22.49,22.5,22.36,22.4,456800.0,22.49,22.5,22.36,22.4,456800.0
2008-11-26 09:30:00,21.63,22.23,21.63,22.17,218000.0,21.63,22.23,21.63,22.17,218000.0
2008-11-26 09:35:00,22.19,22.23,22.08,22.15,145100.0,22.19,22.23,22.08,22.15,145100.0
2008-11-26 09:40:00,22.13,22.16,21.77,21.89,356300.0,22.13,22.16,21.77,21.89,356300.0
2008-11-26 09:45:00,21.89,22.17,21.88,22.14,105700.0,21.89,22.17,21.88,22.14,105700.0
2008-11-26 09:50:00,22.14,22.22,22.1,22.18,233900.0,22.14,22.22,22.1,22.18,233900.0
2008-11-26 09:55:00,22.18,22.36,22.17,22.3,292100.0,22.18,22.36,22.17,22.3,292100.0
2008-11-26 10:00:00,22.3,22.57,22.28,22.55,178200.0,22.3,22.57,22.28,22.55,178200.0
2008-11-26 10:05:00,22.56,22.56,22.37,22.41,70000.0,22.56,22.56,22.37,22.41,70000.0
2008-11-26 10:10:00,22.42,22.62,22.38,22.52,150000.0,22.42,22.62,22.38,22.52,150000.0
2008-11-26 10:15:00,22.52,22.77,22.5,22.75,264200.0,22.52,22.77,22.5,22.75,264200.0
2008-11-26 10:20:00,22.76,22.88,22.71,22.81,139900.0,22.76,22.88,22.71,22.81,139900.0
2008-11-26 10:25:00,22.82,23.1,22.81,23.03,226000.0,22.82,23.1,22.81,23.03,226000.0
2008-11-26 10:30:00,23.03,23.05,22.95,23.0,130200.0,23.03,23.05,22.95,23.0,130200.0
2008-11-26 10:35:00,23.0,23.05,22.96,23.01,108300.0,23.0,23.05,22.96,23.01,108300.0
2008-11-26 10:40:00,23.02,23.05,22.99,23.03,77500.0,23.02,23.05,22.99,23.03,77500.0
2008-11-26 10:45:00,23.04,23.1,22.99,23.02,119300.0,23.04,23.1,22.99,23.02,119300.0
2008-11-26 10:50:00,23.03,23.24,23.0,23.16,136700.0,23.03,23.24,23.0,23.16,136700.0
2008-11-26 10:55:00,23.17,23.27,23.12,23.16,114900.0,23.17,23.27,23.12,23.16,114900.0
2008-11-26 11:00:00,23.17,23.23,23.05,23.05,118300.0,23.17,23.23,23.05,23.05,118300.0
2008-11-26 11:05:00,23.05,23.07,22.99,23.06,141700.0,23.05,23.07,22.99,23.06,141700.0
2008-11-26 11:10:00,23.07,23.11,23.04,23.1,84500.0,23.07,23.11,23.04,23.1,84500.0
2008-11-26 11:15:00,23.09,23.1,22.99,23.02,105200.0,23.09,23.1,22.99,23.02,105200.0
2008-11-26 11:20:00,23.03,23.12,22.96,23.1,134200.0,23.03,23.12,22.96,23.1,134200.0
2008-11-26 11:25:00,23.11,23.21,23.11,23.11,78200.0,23.11,23.21,23.11,23.11,78200.0
2008-11-26 11:30:00,23.12,23.31,23.11,23.27,97400.0,23.12,23.31,23.11,23.27,97400.0
2008-11-26 11:35:00,23.29,23.39,23.23,23.27,125100.0,23.29,23.39,23.23,23.27,125100.0
2008-11-26 11:40:00,23.27,23.29,23.11,23.17,81000.0,23.27,23.29,23.11,23.17,81000.0
2008-11-26 11:45:00,23.17,23.33,23.1,23.33,106300.0,23.17,23.33,23.1,23.33,106300.0
2008-11-26 11:50:00,23.34,23.35,23.28,23.29,86100.0,23.34,23.35,23.28,23.29,86100.0
2008-11-26 11:55:00,23.29,23.3,23.24,23.28,104000.0,23.29,23.3,23.24,23.28,104000.0
2008-11-26 12:00:00,23.28,23.31,23.16,23.18,69400.0,23.28,23.31,23.16,23.18,69400.0
2008-11-26 12:05:00,23.17,23.19,23.1,23.14,89800.0,23.17,23.19,23.1,23.14,89800.0
2008-11-26 12:10:00,23.15,23.16,23.04,23.07,98500.0,23.15,23.16,23.04,23.07,98500.0
2008-11-26 12:15:00,23.07,23.15,23.07,23.12,33700.0,23.07,23.15,23.07,23.12,33700.0
2008-11-26 12:20:00,23.11,23.15,23.1,23.11,52000.0,23.11,23.15,23.1,23.11,52000.0
2008-11-26 12:25:00,23.1,23.11,23.02,23.06,64500.0,23.1,23.11,23.02,23.06,64500.0
2008-11-26 12:30:00,23.06,23.11,23.01,23.02,116900.0,23.06,23.11,23.01,23.02,116900.0
2008-11-26 12:35:00,23.02,23.03,23.0,23.01,99000.0,23.02,23.03,23.0,23.01,99000.0
2008-11-26 12:40:00,23.02,23.03,22.98,23.02,57000.0,23.02,23.03,22.98,23.02,57000.0
2008-11-26 12:45:00,23.01,23.11,23.01,23.07,89500.0,23.01,23.11,23.01,23.07,89500.0
2008-11-26 12:50:00,23.08,23.13,23.07,23.12,41200.0,23.08,23.13,23.07,23.12,41200.0
2008-11-26 12:55:00,23.11,23.13,23.05,23.06,52200.0,23.11,23.13,23.05,23.06,52200.0
2008-11-26 13:00:00,23.06,23.09,23.03,23.09,61200.0,23.06,23.09,23.03,23.09,61200.0
2008-11-26 13:05:00,23.08,23.1,23.05,23.08,82600.0,23.08,23.1,23.05,23.08,82600.0
2008-11-26 13:10:00,23.06,23.07,22.98,23.0,41800.0,23.06,23.07,22.98,23.0,41800.0
2008-11-26 13:15:00,23.0,23.09,22.95,23.09,138100.0,23.0,23.09,22.95,23.09,138100.0
2008-11-26 13:20:00,23.09,23.14,23.08,23.11,91100.0,23.09,23.14,23.08,23.11,91100.0
2008-11-26 13:25:00,23.11,23.16,23.06,23.12,52600.0,23.11,23.16,23.06,23.12,52600.0
2008-11-26 13:30:00,23.12,23.13,22.97,22.98,26200.0,23.12,23.13,22.97,22.98,26200.0
2008-11-26 13:35:00,22.98,23.05,22.95,23.04,29900.0,22.98,23.05,22.95,23.04,29900.0
2008-11-26 13:40:00,23.03,23.03,22.96,23.0,18600.0,23.03,23.03,22.96,23.0,18600.0
2008-11-26 13:45:00,23.0,23.0,22.93,22.93,26800.0,23.0,23.0,22.93,22.93,26800.0
2008-11-26 13:50:00,22.94,22.96,22.88,22.9,48600.0,22.94,22.96,22.88,22.9,48600.0
2008-11-26 13:55:00,22.9,22.97,22.88,22.97,45100.0,22.9,22.97,22.88,22.97,45100.0
2008-11-26 14:00:00,22.97,22.99,22.85,22.85,43800.0,22.97,22.99,22.85,22.85,43800.0
2008-11-26 14:05:00,22.85,22.91,22.82,22.9,35200.0,22.85,22.91,22.82,22.9,35200.0
2008-11-26 14:10:00,22.89,22.92,22.86,22.86,27800.0,22.89,22.92,22.86,22.86,27800.0
2008-11-26 14:15:00,22.86,23.01,22.84,23.01,99800.0,22.86,23.01,22.84,23.01,99800.0
2008-11-26 14:20:00,23.01,23.13,22.97,23.02,73700.0,23.01,23.13,22.97,23.02,73700.0
2008-11-26 14:25:00,23.01,23.01,22.93,23.01,49000.0,23.01,23.01,22.93,23.01,49000.0
2008-11-26 14:30:00,23.01,23.17,23.01,23.12,53600.0,23.01,23.17,23.01,23.12,53600.0
2008-11-26 14:35:00,23.13,23.14,23.07,23.11,51100.0,23.13,23.14,23.07,23.11,51100.0
2008-11-26 14:40:00,23.11,23.22,23.11,23.19,48300.0,23.11,23.22,23.11,23.19,48300.0
2008-11-26 14:45:00,23.18,23.33,23.13,23.32,156500.0,23.18,23.33,23.13,23.32,156500.0
2008-11-26 14:50:00,23.33,23.39,23.31,23.34,101700.0,23.33,23.39,23.31,23.34,101700.0
2008-11-26 14:55:00,23.34,23.43,23.33,23.4,86600.0,23.34,23.43,23.33,23.4,86600.0
2008-11-26 15:00:00,23.41,23.48,23.4,23.41,120900.0,23.41,23.48,23.4,23.41,120900.0
2008-11-26 15:05:00,23.41,23.42,23.33,23.35,50200.0,23.41,23.42,23.33,23.35,50200.0
2008-11-26 15:10:00,23.35,23.53,23.33,23.52,82400.0,23.35,23.53,23.33,23.52,82400.0
2008-11-26 15:15:00,23.52,23.59,23.47,23.51,127600.0,23.52,23.59,23.47,23.51,127600.0
2008-11-26 15:20:00,23.51,23.53,23.32,23.34,119600.0,23.51,23.53,23.32,23.34,119600.0
2008-11-26 15:25:00,23.34,23.44,23.33,23.41,99100.0,23.34,23.44,23.33,23.41,99100.0
2008-11-26 15:30:00,23.41,23.46,23.35,23.44,93500.0,23.41,23.46,23.35,23.44,93500.0
2008-11-26 15:35:00,23.45,23.46,23.35,23.36,114800.0,23.45,23.46,23.35,23.36,114800.0
2008-11-26 15:40:00,23.38,23.4,23.19,23.23,147800.0,23.38,23.4,23.19,23.23,147800.0
2008-11-26 15:45:00,23.23,23.31,23.18,23.23,105700.0,23.23,23.31,23.18,23.23,105700.0
2008-11-26 15:50:00,23.23,23.3,23.12,23.28,264700.0,23.23,23.3,23.12,23.28,264700.0
2008-11-26 15:55:00,23.28,23.43,23.28,23.39,295400.0,23.28,23.43,23.28,23.39,295400.0
2008-11-28 09:30:00,22.87,23.29,22.75,23.22,124500.0,22.87,23.29,22.75,23.22,124500.0
2008-11-28 09:35:00,23.22,23.43,23.17,23.28,72100.0,23.22,23.43,23.17,23.28,72100.0
2008-11-28 09:40:00,23.28,23.33,23.14,23.32,59300.0,23.28,23.33,23.14,23.32,59300.0
2008-11-28 09:45:00,23.32,23.34,23.07,23.09,73100.0,23.32,23.34,23.07,23.09,73100.0
2008-11-28 09:50:00,23.08,23.09,23.01,23.03,99900.0,23.08,23.09,23.01,23.03,99900.0
2008-11-28 09:55:00,23.03,23.04,22.92,23.0,78700.0,23.03,23.04,22.92,23.0,78700.0
2008-11-28 10:00:00,23.0,23.14,22.99,23.11,84400.0,23.0,23.14,22.99,23.11,84400.0
2008-11-28 10:05:00,23.11,23.11,22.99,23.05,102400.0,23.11,23.11,22.99,23.05,102400.0
2008-11-28 10:10:00,23.05,23.07,22.99,23.0,77400.0,23.05,23.07,22.99,23.0,77400.0
2008-11-28 10:15:00,23.0,23.06,22.99,23.06,86100.0,23.0,23.06,22.99,23.06,86100.0
2008-11-28 10:20:00,23.06,23.14,23.01,23.03,66900.0,23.06,23.14,23.01,23.03,66900.0
2008-11-28 10:25:00,23.03,23.08,23.02,23.04,43000.0,23.03,23.08,23.02,23.04,43000.0
2008-11-28 10:30:00,23.05,23.07,23.01,23.03,57300.0,23.05,23.07,23.01,23.03,57300.0
2008-11-28 10:35:00,23.03,23.04,23.0,23.01,46800.0,23.03,23.04,23.0,23.01,46800.0
2008-11-28 10:40:00,23.01,23.05,23.0,23.02,51600.0,23.01,23.05,23.0,23.02,51600.0
2008-11-28 10:45:00,23.02,23.03,22.96,23.01,101100.0,23.02,23.03,22.96,23.01,101100.0
2008-11-28 10:50:00,23.02,23.04,23.0,23.01,58200.0,23.02,23.04,23.0,23.01,58200.0
2008-11-28 10:55:00,23.01,23.07,23.01,23.05,41500.0,23.01,23.07,23.01,23.05,41500.0
2008-11-28 11:00:00,23.06,23.06,23.05,23.05,25000.0,23.06,23.06,23.05,23.05,25000.0
2008-11-28 11:05:00,23.06,23.06,23.01,23.04,38300.0,23.06,23.06,23.01,23.04,38300.0
2008-11-28 11:10:00,23.04,23.09,23.02,23.07,34600.0,23.04,23.09,23.02,23.07,34600.0
2008-11-28 11:15:00,23.08,23.09,23.03,23.05,49400.0,23.08,23.09,23.03,23.05,49400.0
2008-11-28 11:20:00,23.06,23.13,23.04,23.13,40000.0,23.06,23.13,23.04,23.13,40000.0
2008-11-28 11:25:00,23.13,23.26,23.12,23.24,30800.0,23.13,23.26,23.12,23.24,30800.0
2008-11-28 11:30:00,23.25,23.25,23.11,23.13,52600.0,23.25,23.25,23.11,23.13,52600.0
2008-11-28 11:35:00,23.13,23.14,23.09,23.1,62200.0,23.13,23.14,23.09,23.1,62200.0
2008-11-28 11:40:00,23.11,23.21,23.06,23.2,249600.0,23.11,23.21,23.06,23.2,249600.0
2008-11-28 11:45:00,23.21,23.21,23.08,23.11,80500.0,23.21,23.21,23.08,23.11,80500.0
2008-11-28 11:50:00,23.11,23.2,23.08,23.19,42700.0,23.11,23.2,23.08,23.19,42700.0
2008-11-28 11:55:00,23.2,23.24,23.15,23.17,74900.0,23.2,23.24,23.15,23.17,74900.0
2008-11-28 12:00:00,23.17,23.18,23.13,23.13,45100.0,23.17,23.18,23.13,23.13,45100.0
2008-11-28 12:05:00,23.14,23.16,23.1,23.1,47300.0,23.14,23.16,23.1,23.1,47300.0
2008-11-28 12:10:00,23.1,23.14,23.09,23.14,57900.0,23.1,23.14,23.09,23.14,57900.0
2008-11-28 12:15:00,23.14,23.14,23.06,23.08,67100.0,23.14,23.14,23.06,23.08,67100.0
2008-11-28 12:20:00,23.08,23.08,23.01,23.05,62300.0,23.08,23.08,23.01,23.05,62300.0
2008-11-28 12:25:00,23.07,23.12,23.07,23.09,265900.0,23.07,23.12,23.07,23.09,265900.0
2008-11-28 12:30:00,23.09,23.11,23.06,23.1,54600.0,23.09,23.11,23.06,23.1,54600.0
2008-11-28 12:35:00,23.1,23.13,23.05,23.12,165500.0,23.1,23.13,23.05,23.12,165500.0
2008-11-28 12:40:00,23.12,23.19,23.11,23.17,193100.0,23.12,23.19,23.11,23.17,193100.0
2008-11-28 12:45:00,23.18,23.18,23.09,23.12,145500.0,23.18,23.18,23.09,23.12,145500.0
2008-11-28 12:50:00,23.12,23.18,23.12,23.16,286800.0,23.12,23.18,23.12,23.16,286800.0
2008-11-28 12:55:00,23.16,23.16,23.02,23.16,327000.0,23.16,23.16,23.02,23.16,327000.0
2008-12-01 09:30:00,22.71,22.86,22.35,22.55,147800.0,22.71,22.86,22.35,22.55,147800.0
2008-12-01 09:35:00,22.6,22.64,22.55,22.64,151800.0,22.6,22.64,22.55,22.64,151800.0
2008-12-01 09:40:00,22.62,22.66,22.26,22.29,174200.0,22.62,22.66,22.26,22.29,174200.0
2008-12-01 09:45:00,22.29,22.38,22.24,22.3,160000.0,22.29,22.38,22.24,22.3,160000.0
2008-12-01 09:50:00,22.3,22.41,22.21,22.24,268200.0,22.3,22.41,22.21,22.24,268200.0
2008-12-01 09:55:00,22.24,22.36,22.19,22.21,62300.0,22.24,22.36,22.19,22.21,62300.0
2008-12-01 10:00:00,22.21,22.24,22.15,22.16,74300.0,22.21,22.24,22.15,22.16,74300.0
2008-12-01 10:05:00,22.17,22.17,22.09,22.12,83700.0,22.17,22.17,22.09,22.12,83700.0
2008-12-01 10:10:00,22.13,22.19,22.05,22.09,65600.0,22.13,22.19,22.05,22.09,65600.0
2008-12-01 10:15:00,22.1,22.15,21.94,21.96,97600.0,22.1,22.15,21.94,21.96,97600.0
2008-12-01 10:20:00,21.96,21.96,21.83,21.84,125500.0,21.96,21.96,21.83,21.84,125500.0
2008-12-01 10:25:00,21.83,21.89,21.74,21.86,92800.0,21.83,21.89,21.74,21.86,92800.0
2008-12-01 10:30:00,21.87,21.9,21.75,21.89,52100.0,21.87,21.9,21.75,21.89,52100.0
2008-12-01 10:35:00,21.89,21.94,21.87,21.9,43200.0,21.89,21.94,21.87,21.9,43200.0
2008-12-01 10:40:00,21.9,21.94,21.84,21.9,47300.0,21.9,21.94,21.84,21.9,47300.0
2008-12-01 10:45:00,21.91,21.92,21.75,21.75,62800.0,21.91,21.92,21.75,21.75,62800.0
2008-12-01 10:50:00,21.77,21.86,21.71,21.86,80400.0,21.77,21.86,21.71,21.86,80400.0
2008-12-01 10:55:00,21.85,21.87,21.71,21.71,50000.0,21.85,21.87,21.71,21.71,50000.0
2008-12-01 11:00:00,21.71,21.77,21.69,21.77,60700.0,21.71,21.77,21.69,21.77,60700.0
2008-12-01 11:05:00,21.77,21.79,21.67,21.69,93100.0,21.77,21.79,21.67,21.69,93100.0
2008-12-01 11:10:00,21.68,21.8,21.67,21.79,60400.0,21.68,21.8,21.67,21.79,60400.0
2008-12-01 11:15:00,21.78,21.85,21.75,21.85,41000.0,21.78,21.85,21.75,21.85,41000.0
2008-12-01 11:20:00,21.84,21.9,21.83,21.85,62300.0,21.84,21.9,21.83,21.85,62300.0
2008-12-01 11:25:00,21.85,21.86,21.78,21.79,76300.0,21.85,21.86,21.78,21.79,76300.0
2008-12-01 11:30:00,21.79,21.88,21.78,21.84,54400.0,21.79,21.88,21.78,21.84,54400.0
2008-12-01 11:35:00,21.84,21.88,21.84,21.86,28700.0,21.84,21.88,21.84,21.86,28700.0
2008-12-01 11:40:00,21.86,21.89,21.83,21.86,40600.0,21.86,21.89,21.83,21.86,40600.0
2008-12-01 11:45:00,21.86,21.88,21.84,21.85,24600.0,21.86,21.88,21.84,21.85,24600.0
2008-12-01 11:50:00,21.85,21.85,21.75,21.77,26600.0,21.85,21.85,21.75,21.77,26600.0
2008-12-01 11:55:00,21.77,21.79,21.75,21.76,24800.0,21.77,21.79,21.75,21.76,24800.0
2008-12-01 12:00:00,21.75,21.76,21.64,21.65,42300.0,21.75,21.76,21.64,21.65,42300.0
2008-12-01 12:05:00,21.66,21.73,21.66,21.72,42100.0,21.66,21.73,21.66,21.72,42100.0
2008-12-01 12:10:00,21.72,21.76,21.7,21.72,38500.0,21.72,21.76,21.7,21.72,38500.0
2008-12-01 12:15:00,21.73,21.73,21.62,21.65,59700.0,21.73,21.73,21.62,21.65,59700.0
2008-12-01 12:20:00,21.65,21.65,21.6,21.62,43600.0,21.65,21.65,21.6,21.62,43600.0
2008-12-01 12:25:00,21.62,21.62,21.52,21.59,64900.0,21.62,21.62,21.52,21.59,64900.0
2008-12-01 12:30:00,21.59,21.65,21.57,21.65,43900.0,21.59,21.65,21.57,21.65,43900.0
2008-12-01 12:35:00,21.65,21.66,21.51,21.54,66600.0,21.65,21.66,21.51,21.54,66600.0
2008-12-01 12:40:00,21.53,21.54,21.41,21.43,102700.0,21.53,21.54,21.41,21.43,102700.0
2008-12-01 12:45:00,21.44,21.47,21.43,21.45,44300.0,21.44,21.47,21.43,21.45,44300.0
2008-12-01 12:50:00,21.46,21.49,21.39,21.48,70600.0,21.46,21.49,21.39,21.48,70600.0
2008-12-01 12:55:00,21.47,21.51,21.44,21.5,35600.0,21.47,21.51,21.44,21.5,35600.0
2008-12-01 13:00:00,21.49,21.52,21.47,21.47,31300.0,21.49,21.52,21.47,21.47,31300.0
2008-12-01 13:05:00,21.47,21.5,21.47,21.49,37700.0,21.47,21.5,21.47,21.49,37700.0
2008-12-01 13:10:00,21.49,21.54,21.48,21.53,48600.0,21.49,21.54,21.48,21.53,48600.0
2008-12-01 13:15:00,21.53,21.61,21.53,21.6,100100.0,21.53,21.61,21.53,21.6,100100.0
2008-12-01 13:20:00,21.6,21.6,21.54,21.56,37900.0,21.6,21.6,21.54,21.56,37900.0
2008-12-01 13:25:00,21.55,21.57,21.54,21.56,58200.0,21.55,21.57,21.54,21.56,58200.0
2008-12-01 13:30:00,21.56,21.64,21.55,21.63,65100.0,21.56,21.64,21.55,21.63,65100.0
2008-12-01 13:35:00,21.64,21.66,21.52,21.53,56100.0,21.64,21.66,21.52,21.53,56100.0
2008-12-01 13:40:00,21.53,21.55,21.43,21.44,87400.0,21.53,21.55,21.43,21.44,87400.0
2008-12-01 13:45:00,21.45,21.5,21.38,21.4,108200.0,21.45,21.5,21.38,21.4,108200.0
2008-12-01 13:50:00,21.41,21.42,21.31,21.37,70700.0,21.41,21.42,21.31,21.37,70700.0
2008-12-01 13:55:00,21.37,21.52,21.37,21.51,69000.0,21.37,21.52,21.37,21.51,69000.0
2008-12-01 14:00:00,21.52,21.53,21.43,21.45,50500.0,21.52,21.53,21.43,21.45,50500.0
2008-12-01 14:05:00,21.45,21.46,21.38,21.42,71400.0,21.45,21.46,21.38,21.42,71400.0
2008-12-01 14:10:00,21.42,21.49,21.39,21.46,69100.0,21.42,21.49,21.39,21.46,69100.0
2008-12-01 14:15:00,21.46,21.47,21.32,21.36,64700.0,21.46,21.47,21.32,21.36,64700.0
2008-12-01 14:20:00,21.37,21.37,21.29,21.32,127100.0,21.37,21.37,21.29,21.32,127100.0
2008-12-01 14:25:00,21.33,21.39,21.32,21.37,79900.0,21.33,21.39,21.32,21.37,79900.0
2008-12-01 14:30:00,21.37,21.52,21.36,21.49,131700.0,21.37,21.52,21.36,21.49,131700.0
2008-12-01 14:35:00,21.5,21.51,21.36,21.37,97500.0,21.5,21.51,21.36,21.37,97500.0
2008-12-01 14:40:00,21.38,21.41,21.31,21.32,129200.0,21.38,21.41,21.31,21.32,129200.0
2008-12-01 14:45:00,21.33,21.43,21.32,21.4,72000.0,21.33,21.43,21.32,21.4,72000.0
2008-12-01 14:50:00,21.4,21.54,21.4,21.5,61500.0,21.4,21.54,21.4,21.5,61500.0
2008-12-01 14:55:00,21.51,21.53,21.46,21.47,108500.0,21.51,21.53,21.46,21.47,108500.0
2008-12-01 15:00:00,21.46,21.47,21.37,21.43,95500.0,21.46,21.47,21.37,21.43,95500.0
2008-12-01 15:05:00,21.43,21.5,21.35,21.35,93400.0,21.43,21.5,21.35,21.35,93400.0
2008-12-01 15:10:00,21.36,21.44,21.33,21.37,79800.0,21.36,21.44,21.33,21.37,79800.0
2008-12-01 15:15:00,21.36,21.43,21.32,21.33,90500.0,21.36,21.43,21.32,21.33,90500.0
2008-12-01 15:20:00,21.33,21.33,21.22,21.23,104000.0,21.33,21.33,21.22,21.23,104000.0
2008-12-01 15:25:00,21.22,21.26,21.2,21.22,98000.0,21.22,21.26,21.2,21.22,98000.0
2008-12-01 15:30:00,21.22,21.29,21.18,21.24,167500.0,21.22,21.29,21.18,21.24,167500.0
2008-12-01 15:35:00,21.25,21.29,21.21,21.22,140400.0,21.25,21.29,21.21,21.22,140400.0
2008-12-01 15:40:00,21.22,21.23,21.05,21.07,189600.0,21.22,21.23,21.05,21.07,189600.0
2008-12-01 15:45:00,21.07,21.17,21.0,21.12,214500.0,21.07,21.17,21.0,21.12,214500.0
2008-12-01 15:50:00,21.12,21.2,21.01,21.03,457400.0,21.12,21.2,21.01,21.03,457400.0
2008-12-01 15:55:00,21.04,21.09,20.95,20.96,561300.0,21.04,21.09,20.95,20.96,561300.0
2008-12-02 09:30:00,21.41,21.6,21.34,21.49,151600.0,21.41,21.6,21.34,21.49,151600.0
2008-12-02 09:35:00,21.47,21.5,21.13,21.28,98500.0,21.47,21.5,21.13,21.28,98500.0
2008-12-02 09:40:00,21.29,21.38,21.04,21.18,116900.0,21.29,21.38,21.04,21.18,116900.0
2008-12-02 09:45:00,21.18,21.26,21.01,21.08,71300.0,21.18,21.26,21.01,21.08,71300.0
2008-12-02 09:50:00,21.07,21.34,21.07,21.25,77100.0,21.07,21.34,21.07,21.25,77100.0
2008-12-02 09:55:00,21.25,21.4,21.25,21.39,303600.0,21.25,21.4,21.25,21.39,303600.0
2008-12-02 10:00:00,21.39,21.43,21.28,21.43,67500.0,21.39,21.43,21.28,21.43,67500.0
2008-12-02 10:05:00,21.42,21.56,21.41,21.53,143900.0,21.42,21.56,21.41,21.53,143900.0
2008-12-02 10:10:00,21.53,21.53,21.4,21.47,87700.0,21.53,21.53,21.4,21.47,87700.0
2008-12-02 10:15:00,21.48,21.52,21.43,21.52,52400.0,21.48,21.52,21.43,21.52,52400.0
2008-12-02 10:20:00,21.51,21.63,21.47,21.62,67300.0,21.51,21.63,21.47,21.62,67300.0
2008-12-02 10:25:00,21.62,21.68,21.55,21.6,46400.0,21.62,21.68,21.55,21.6,46400.0
2008-12-02 10:30:00,21.61,21.75,21.61,21.68,61700.0,21.61,21.75,21.61,21.68,61700.0
2008-12-02 10:35:00,21.67,21.75,21.66,21.73,41000.0,21.67,21.75,21.66,21.73,41000.0
2008-12-02 10:40:00,21.75,21.86,21.72,21.8,49600.0,21.75,21.86,21.72,21.8,49600.0
2008-12-02 10:45:00,21.8,21.88,21.75,21.78,45800.0,21.8,21.88,21.75,21.78,45800.0
2008-12-02 10:50:00,21.79,21.84,21.77,21.81,47700.0,21.79,21.84,21.77,21.81,47700.0
2008-12-02 10:55:00,21.81,21.92,21.8,21.83,42300.0,21.81,21.92,21.8,21.83,42300.0
2008-12-02 11:00:00,21.85,21.85,21.75,21.76,45300.0,21.85,21.85,21.75,21.76,45300.0
2008-12-02 11:05:00,21.76,21.79,21.72,21.79,50100.0,21.76,21.79,21.72,21.79,50100.0
2008-12-02 11:10:00,21.81,21.84,21.73,21.74,52700.0,21.81,21.84,21.73,21.74,52700.0
2008-12-02 11:15:00,21.74,21.8,21.71,21.79,39100.0,21.74,21.8,21.71,21.79,39100.0
2008-12-02 11:20:00,21.8,21.95,21.79,21.92,50000.0,21.8,21.95,21.79,21.92,50000.0
2008-12-02 11:25:00,21.9,22.0,21.88,21.96,49400.0,21.9,22.0,21.88,21.96,49400.0
2008-12-02 11:30:00,21.96,22.13,21.95,21.95,83000.0,21.96,22.13,21.95,21.95,83000.0
2008-12-02 11:35:00,21.95,21.97,21.93,21.95,34800.0,21.95,21.97,21.93,21.95,34800.0
2008-12-02 11:40:00,21.94,22.04,21.93,21.99,39200.0,21.94,22.04,21.93,21.99,39200.0
2008-12-02 11:45:00,21.99,22.15,21.97,22.14,36000.0,21.99,22.15,21.97,22.14,36000.0
2008-12-02 11:50:00,22.14,22.18,22.07,22.08,51600.0,22.14,22.18,22.07,22.08,51600.0
2008-12-02 11:55:00,22.07,22.22,22.07,22.18,67800.0,22.07,22.22,22.07,22.18,67800.0
2008-12-02 12:00:00,22.17,22.24,22.17,22.19,43300.0,22.17,22.24,22.17,22.19,43300.0
2008-12-02 12:05:00,22.19,22.25,22.18,22.2,48700.0,22.19,22.25,22.18,22.2,48700.0
2008-12-02 12:10:00,22.2,22.2,22.11,22.14,41400.0,22.2,22.2,22.11,22.14,41400.0
2008-12-02 12:15:00,22.13,22.14,22.09,22.11,31400.0,22.13,22.14,22.09,22.11,31400.0
2008-12-02 12:20:00,22.11,22.14,22.1,22.13,39600.0,22.11,22.14,22.1,22.13,39600.0
2008-12-02 12:25:00,22.14,22.21,22.13,22.19,45100.0,22.14,22.21,22.13,22.19,45100.0
2008-12-02 12:30:00,22.19,22.2,22.12,22.12,37000.0,22.19,22.2,22.12,22.12,37000.0
2008-12-02 12:35:00,22.12,22.13,22.07,22.08,38900.0,22.12,22.13,22.07,22.08,38900.0
2008-12-02 12:40:00,22.07,22.07,21.98,22.0,93900.0,22.07,22.07,21.98,22.0,93900.0
2008-12-02 12:45:00,22.01,22.03,21.97,21.97,58000.0,22.01,22.03,21.97,21.97,58000.0
2008-12-02 12:50:00,21.98,22.0,21.92,21.94,38800.0,21.98,22.0,21.92,21.94,38800.0
2008-12-02 12:55:00,21.93,22.04,21.92,22.01,28200.0,21.93,22.04,21.92,22.01,28200.0
2008-12-02 13:00:00,22.0,22.03,21.96,22.0,34800.0,22.0,22.03,21.96,22.0,34800.0
2008-12-02 13:05:00,22.0,22.0,21.94,21.95,27000.0,22.0,22.0,21.94,21.95,27000.0
2008-12-02 13:10:00,21.95,22.01,21.93,21.99,31600.0,21.95,22.01,21.93,21.99,31600.0
2008-12-02 13:15:00,21.99,22.04,21.98,22.02,27600.0,21.99,22.04,21.98,22.02,27600.0
2008-12-02 13:20:00,22.01,22.04,21.98,21.98,48700.0,22.01,22.04,21.98,21.98,48700.0
2008-12-02 13:25:00,21.98,22.0,21.97,21.98,46800.0,21.98,22.0,21.97,21.98,46800.0
2008-12-02 13:30:00,21.98,21.99,21.75,21.77,61600.0,21.98,21.99,21.75,21.77,61600.0
2008-12-02 13:35:00,21.77,21.83,21.75,21.77,34000.0,21.77,21.83,21.75,21.77,34000.0
2008-12-02 13:40:00,21.76,21.83,21.76,21.81,30400.0,21.76,21.83,21.76,21.81,30400.0
2008-12-02 13:45:00,21.8,21.84,21.71,21.74,73100.0,21.8,21.84,21.71,21.74,73100.0
2008-12-02 13:50:00,21.73,21.75,21.65,21.69,54200.0,21.73,21.75,21.65,21.69,54200.0
2008-12-02 13:55:00,21.69,21.77,21.66,21.76,77600.0,21.69,21.77,21.66,21.76,77600.0
2008-12-02 14:00:00,21.76,21.81,21.57,21.57,84600.0,21.76,21.81,21.57,21.57,84600.0
2008-12-02 14:05:00,21.57,21.59,21.42,21.43,138400.0,21.57,21.59,21.42,21.43,138400.0
2008-12-02 14:10:00,21.43,21.46,21.38,21.44,122700.0,21.43,21.46,21.38,21.44,122700.0
2008-12-02 14:15:00,21.44,21.46,21.38,21.42,74000.0,21.44,21.46,21.38,21.42,74000.0
2008-12-02 14:20:00,21.42,21.42,21.27,21.35,92500.0,21.42,21.42,21.27,21.35,92500.0
2008-12-02 14:25:00,21.34,21.34,21.24,21.32,64700.0,21.34,21.34,21.24,21.32,64700.0
2008-12-02 14:30:00,21.32,21.38,21.24,21.34,58100.0,21.32,21.38,21.24,21.34,58100.0
2008-12-02 14:35:00,21.35,21.46,21.32,21.42,46000.0,21.35,21.46,21.32,21.42,46000.0
2008-12-02 14:40:00,21.44,21.5,21.41,21.44,84200.0,21.44,21.5,21.41,21.44,84200.0
2008-12-02 14:45:00,21.44,21.47,21.4,21.42,59100.0,21.44,21.47,21.4,21.42,59100.0
2008-12-02 14:50:00,21.41,21.56,21.38,21.54,65800.0,21.41,21.56,21.38,21.54,65800.0
2008-12-02 14:55:00,21.54,21.69,21.52,21.67,67500.0,21.54,21.69,21.52,21.67,67500.0
2008-12-02 15:00:00,21.67,21.67,21.59,21.59,80800.0,21.67,21.67,21.59,21.59,80800.0
2008-12-02 15:05:00,21.59,21.62,21.39,21.43,82200.0,21.59,21.62,21.39,21.43,82200.0
2008-12-02 15:10:00,21.43,21.48,21.37,21.41,33200.0,21.43,21.48,21.37,21.41,33200.0
2008-12-02 15:15:00,21.42,21.7,21.42,21.7,34400.0,21.42,21.7,21.42,21.7,34400.0
2008-12-02 15:20:00,21.7,21.93,21.68,21.9,73300.0,21.7,21.93,21.68,21.9,73300.0
2008-12-02 15:25:00,21.9,21.98,21.82,21.82,53400.0,21.9,21.98,21.82,21.82,53400.0
2008-12-02 15:30:00,21.83,21.98,21.81,21.93,54200.0,21.83,21.98,21.81,21.93,54200.0
2008-12-02 15:35:00,21.93,21.98,21.87,21.9,55500.0,21.93,21.98,21.87,21.9,55500.0
2008-12-02 15:40:00,21.87,21.94,21.79,21.86,95100.0,21.87,21.94,21.79,21.86,95100.0
2008-12-02 15:45:00,21.86,21.91,21.66,21.68,96400.0,21.86,21.91,21.66,21.68,96400.0
2008-12-02 15:50:00,21.68,21.85,21.55,21.81,196900.0,21.68,21.85,21.55,21.81,196900.0
2008-12-02 15:55:00,21.82,22.04,21.8,21.94,432000.0,21.82,22.04,21.8,21.94,432000.0
2008-12-03 09:30:00,21.73,21.85,21.5,21.58,149000.0,21.73,21.85,21.5,21.58,149000.0
2008-12-03 09:35:00,21.58,21.86,21.58,21.85,61600.0,21.58,21.86,21.58,21.85,61600.0
2008-12-03 09:40:00,21.86,21.91,21.7,21.72,87100.0,21.86,21.91,21.7,21.72,87100.0
2008-12-03 09:45:00,21.72,21.79,21.58,21.67,80800.0,21.72,21.79,21.58,21.67,80800.0
2008-12-03 09:50:00,21.67,21.78,21.63,21.7,54900.0,21.67,21.78,21.63,21.7,54900.0
2008-12-03 09:55:00,21.69,21.7,21.52,21.55,95600.0,21.69,21.7,21.52,21.55,95600.0
2008-12-03 10:00:00,21.54,21.61,21.39,21.61,85300.0,21.54,21.61,21.39,21.61,85300.0
2008-12-03 10:05:00,21.61,21.7,21.59,21.66,171800.0,21.61,21.7,21.59,21.66,171800.0
2008-12-03 10:10:00,21.66,21.7,21.59,21.64,65800.0,21.66,21.7,21.59,21.64,65800.0
2008-12-03 10:15:00,21.65,21.69,21.56,21.56,63500.0,21.65,21.69,21.56,21.56,63500.0
2008-12-03 10:20:00,21.56,21.62,21.45,21.47,69000.0,21.56,21.62,21.45,21.47,69000.0
2008-12-03 10:25:00,21.48,21.73,21.45,21.73,89800.0,21.48,21.73,21.45,21.73,89800.0
2008-12-03 10:30:00,21.73,21.91,21.72,21.85,86500.0,21.73,21.91,21.72,21.85,86500.0
2008-12-03 10:35:00,21.85,21.93,21.84,21.92,92200.0,21.85,21.93,21.84,21.92,92200.0
2008-12-03 10:40:00,21.93,21.99,21.89,21.94,43600.0,21.93,21.99,21.89,21.94,43600.0
2008-12-03 10:45:00,21.93,22.23,21.93,22.19,96800.0,21.93,22.23,21.93,22.19,96800.0
2008-12-03 10:50:00,22.2,22.25,22.14,22.24,138600.0,22.2,22.25,22.14,22.24,138600.0
2008-12-03 10:55:00,22.22,22.35,22.21,22.29,52700.0,22.22,22.35,22.21,22.29,52700.0
2008-12-03 11:00:00,22.29,22.38,22.2,22.21,126100.0,22.29,22.38,22.2,22.21,126100.0
2008-12-03 11:05:00,22.22,22.24,22.09,22.1,39500.0,22.22,22.24,22.09,22.1,39500.0
2008-12-03 11:10:00,22.09,22.41,22.09,22.38,49700.0,22.09,22.41,22.09,22.38,49700.0
2008-12-03 11:15:00,22.38,22.48,22.34,22.36,56300.0,22.38,22.48,22.34,22.36,56300.0
2008-12-03 11:20:00,22.35,22.37,22.29,22.3,51700.0,22.35,22.37,22.29,22.3,51700.0
2008-12-03 11:25:00,22.3,22.34,22.15,22.17,46500.0,22.3,22.34,22.15,22.17,46500.0
2008-12-03 11:30:00,22.17,22.19,22.12,22.14,55000.0,22.17,22.19,22.12,22.14,55000.0
2008-12-03 11:35:00,22.14,22.17,22.08,22.11,40700.0,22.14,22.17,22.08,22.11,40700.0
2008-12-03 11:40:00,22.11,22.27,22.1,22.17,38100.0,22.11,22.27,22.1,22.17,38100.0
2008-12-03 11:45:00,22.18,22.19,22.06,22.08,94200.0,22.18,22.19,22.06,22.08,94200.0
2008-12-03 11:50:00,22.08,22.23,22.05,22.23,47200.0,22.08,22.23,22.05,22.23,47200.0
2008-12-03 11:55:00,22.23,22.37,22.17,22.36,81600.0,22.23,22.37,22.17,22.36,81600.0
2008-12-03 12:00:00,22.36,22.36,22.18,22.19,51400.0,22.36,22.36,22.18,22.19,51400.0
2008-12-03 12:05:00,22.2,22.24,22.16,22.18,51800.0,22.2,22.24,22.16,22.18,51800.0
2008-12-03 12:10:00,22.17,22.2,22.09,22.1,51600.0,22.17,22.2,22.09,22.1,51600.0
2008-12-03 12:15:00,22.1,22.15,22.04,22.05,45000.0,22.1,22.15,22.04,22.05,45000.0
2008-12-03 12:20:00,22.03,22.1,22.0,22.07,43600.0,22.03,22.1,22.0,22.07,43600.0
2008-12-03 12:25:00,22.07,22.21,22.07,22.19,34900.0,22.07,22.21,22.07,22.19,34900.0
2008-12-03 12:30:00,22.19,22.23,22.15,22.17,36200.0,22.19,22.23,22.15,22.17,36200.0
2008-12-03 12:35:00,22.19,22.25,22.17,22.21,47100.0,22.19,22.25,22.17,22.21,47100.0
2008-12-03 12:40:00,22.2,22.22,22.06,22.1,38800.0,22.2,22.22,22.06,22.1,38800.0
2008-12-03 12:45:00,22.1,22.17,22.09,22.14,37200.0,22.1,22.17,22.09,22.14,37200.0
2008-12-03 12:50:00,22.13,22.19,22.11,22.18,22400.0,22.13,22.19,22.11,22.18,22400.0
2008-12-03 12:55:00,22.19,22.25,22.15,22.18,29300.0,22.19,22.25,22.15,22.18,29300.0
2008-12-03 13:00:00,22.18,22.19,22.13,22.15,39400.0,22.18,22.19,22.13,22.15,39400.0
2008-12-03 13:05:00,22.15,22.17,22.13,22.14,32300.0,22.15,22.17,22.13,22.14,32300.0
2008-12-03 13:10:00,22.15,22.15,22.08,22.12,17500.0,22.15,22.15,22.08,22.12,17500.0
2008-12-03 13:15:00,22.12,22.13,22.07,22.09,34700.0,22.12,22.13,22.07,22.09,34700.0
2008-12-03 13:20:00,22.09,22.14,21.95,21.95,35100.0,22.09,22.14,21.95,21.95,35100.0
2008-12-03 13:25:00,21.94,21.95,21.82,21.83,37200.0,21.94,21.95,21.82,21.83,37200.0
2008-12-03 13:30:00,21.83,21.85,21.71,21.78,36700.0,21.83,21.85,21.71,21.78,36700.0
2008-12-03 13:35:00,21.78,21.81,21.74,21.74,35600.0,21.78,21.81,21.74,21.74,35600.0
2008-12-03 13:40:00,21.75,21.75,21.6,21.64,62800.0,21.75,21.75,21.6,21.64,62800.0
2008-12-03 13:45:00,21.64,21.64,21.52,21.6,51200.0,21.64,21.64,21.52,21.6,51200.0
2008-12-03 13:50:00,21.61,21.62,21.54,21.54,58000.0,21.61,21.62,21.54,21.54,58000.0
2008-12-03 13:55:00,21.54,21.61,21.53,21.59,29000.0,21.54,21.61,21.53,21.59,29000.0
2008-12-03 14:00:00,21.6,21.68,21.57,21.63,46100.0,21.6,21.68,21.57,21.63,46100.0
2008-12-03 14:05:00,21.64,21.64,21.46,21.54,97600.0,21.64,21.64,21.46,21.54,97600.0
2008-12-03 14:10:00,21.55,21.64,21.52,21.56,89700.0,21.55,21.64,21.52,21.56,89700.0
2008-12-03 14:15:00,21.56,21.73,21.53,21.7,111500.0,21.56,21.73,21.53,21.7,111500.0
2008-12-03 14:20:00,21.71,21.8,21.68,21.77,59500.0,21.71,21.8,21.68,21.77,59500.0
2008-12-03 14:25:00,21.78,21.97,21.78,21.89,108700.0,21.78,21.97,21.78,21.89,108700.0
2008-12-03 14:30:00,21.89,22.13,21.89,22.09,133100.0,21.89,22.13,21.89,22.09,133100.0
2008-12-03 14:35:00,22.09,22.19,22.0,22.05,151900.0,22.09,22.19,22.0,22.05,151900.0
2008-12-03 14:40:00,22.05,22.19,22.03,22.13,105000.0,22.05,22.19,22.03,22.13,105000.0
2008-12-03 14:45:00,22.13,22.3,22.13,22.25,113900.0,22.13,22.3,22.13,22.25,113900.0
2008-12-03 14:50:00,22.25,22.38,22.2,22.23,141700.0,22.25,22.38,22.2,22.23,141700.0
2008-12-03 14:55:00,22.23,22.3,22.16,22.21,119300.0,22.23,22.3,22.16,22.21,119300.0
2008-12-03 15:00:00,22.22,22.23,22.0,22.0,90500.0,22.22,22.23,22.0,22.0,90500.0
2008-12-03 15:05:00,22.01,22.29,22.01,22.24,110200.0,22.01,22.29,22.01,22.24,110200.0
2008-12-03 15:10:00,22.24,22.28,22.13,22.22,124100.0,22.24,22.28,22.13,22.22,124100.0
2008-12-03 15:15:00,22.22,22.28,22.04,22.15,152400.0,22.22,22.28,22.04,22.15,152400.0
2008-12-03 15:20:00,22.15,22.27,22.04,22.05,136900.0,22.15,22.27,22.04,22.05,136900.0
2008-12-03 15:25:00,22.05,22.14,22.01,22.14,136900.0,22.05,22.14,22.01,22.14,136900.0
2008-12-03 15:30:00,22.14,22.25,22.01,22.22,174700.0,22.14,22.25,22.01,22.22,174700.0
2008-12-03 15:35:00,22.21,22.31,22.15,22.29,141800.0,22.21,22.31,22.15,22.29,141800.0
2008-12-03 15:40:00,22.3,22.44,22.29,22.35,145000.0,22.3,22.44,22.29,22.35,145000.0
2008-12-03 15:45:00,22.35,22.4,22.25,22.35,203700.0,22.35,22.4,22.25,22.35,203700.0
2008-12-03 15:50:00,22.36,22.53,22.33,22.52,247300.0,22.36,22.53,22.33,22.52,247300.0
2008-12-03 15:55:00,22.53,22.57,22.48,22.52,372600.0,22.53,22.57,22.48,22.52,372600.0
2008-12-04 09:30:00,20.91,21.33,20.67,21.32,717400.0,20.91,21.33,20.67,21.32,717400.0
2008-12-04 09:35:00,21.32,21.58,21.26,21.5,892000.0,21.32,21.58,21.26,21.5,892000.0
2008-12-04 09:40:00,21.5,21.66,21.4,21.42,498100.0,21.5,21.66,21.4,21.42,498100.0
2008-12-04 09:45:00,21.42,21.43,21.26,21.29,481500.0,21.42,21.43,21.26,21.29,481500.0
2008-12-04 09:50:00,21.3,21.41,21.26,21.39,339900.0,21.3,21.41,21.26,21.39,339900.0
2008-12-04 09:55:00,21.4,21.41,21.18,21.19,300700.0,21.4,21.41,21.18,21.19,300700.0
2008-12-04 10:00:00,21.2,21.23,21.07,21.13,319100.0,21.2,21.23,21.07,21.13,319100.0
2008-12-04 10:05:00,21.13,21.14,20.9,21.0,481200.0,21.13,21.14,20.9,21.0,481200.0
2008-12-04 10:10:00,21.0,21.04,20.93,20.98,403500.0,21.0,21.04,20.93,20.98,403500.0
2008-12-04 10:15:00,20.99,21.0,20.84,20.88,359000.0,20.99,21.0,20.84,20.88,359000.0
2008-12-04 10:20:00,20.9,21.02,20.88,21.01,393000.0,20.9,21.02,20.88,21.01,393000.0
2008-12-04 10:25:00,21.01,21.12,20.98,21.05,299100.0,21.01,21.12,20.98,21.05,299100.0
2008-12-04 10:30:00,21.06,21.09,20.99,21.09,345900.0,21.06,21.09,20.99,21.09,345900.0
2008-12-04 10:35:00,21.09,21.2,21.06,21.09,217000.0,21.09,21.2,21.06,21.09,217000.0
2008-12-04 10:40:00,21.1,21.32,21.06,21.17,423900.0,21.1,21.32,21.06,21.17,423900.0
2008-12-04 10:45:00,21.18,21.42,21.14,21.33,317900.0,21.18,21.42,21.14,21.33,317900.0
2008-12-04 10:50:00,21.33,21.33,21.2,21.22,242200.0,21.33,21.33,21.2,21.22,242200.0
2008-12-04 10:55:00,21.22,21.39,21.21,21.39,162400.0,21.22,21.39,21.21,21.39,162400.0
2008-12-04 11:00:00,21.39,21.47,21.36,21.4,310600.0,21.39,21.47,21.36,21.4,310600.0
2008-12-04 11:05:00,21.4,21.46,21.25,21.26,268300.0,21.4,21.46,21.25,21.26,268300.0
2008-12-04 11:10:00,21.26,21.27,21.22,21.23,122100.0,21.26,21.27,21.22,21.23,122100.0
2008-12-04 11:15:00,21.23,21.28,21.21,21.26,137700.0,21.23,21.28,21.21,21.26,137700.0
2008-12-04 11:20:00,21.25,21.36,21.23,21.34,167000.0,21.25,21.36,21.23,21.34,167000.0
2008-12-04 11:25:00,21.33,21.35,21.27,21.29,85400.0,21.33,21.35,21.27,21.29,85400.0
2008-12-04 11:30:00,21.28,21.35,21.26,21.31,119900.0,21.28,21.35,21.26,21.31,119900.0
2008-12-04 11:35:00,21.31,21.32,21.27,21.31,102800.0,21.31,21.32,21.27,21.31,102800.0
2008-12-04 11:40:00,21.31,21.35,21.29,21.3,156900.0,21.31,21.35,21.29,21.3,156900.0
2008-12-04 11:45:00,21.3,21.39,21.29,21.33,144500.0,21.3,21.39,21.29,21.33,144500.0
2008-12-04 11:50:00,21.33,21.34,21.24,21.29,89400.0,21.33,21.34,21.24,21.29,89400.0
2008-12-04 11:55:00,21.29,21.34,21.25,21.28,91800.0,21.29,21.34,21.25,21.28,91800.0
2008-12-04 12:00:00,21.28,21.31,21.04,21.06,203800.0,21.28,21.31,21.04,21.06,203800.0
2008-12-04 12:05:00,21.06,21.08,21.03,21.06,118500.0,21.06,21.08,21.03,21.06,118500.0
2008-12-04 12:10:00,21.05,21.09,21.04,21.08,83000.0,21.05,21.09,21.04,21.08,83000.0
2008-12-04 12:15:00,21.08,21.18,21.07,21.13,106400.0,21.08,21.18,21.07,21.13,106400.0
2008-12-04 12:20:00,21.13,21.2,21.06,21.19,103100.0,21.13,21.2,21.06,21.19,103100.0
2008-12-04 12:25:00,21.18,21.26,21.18,21.23,78400.0,21.18,21.26,21.18,21.23,78400.0
2008-12-04 12:30:00,21.23,21.33,21.2,21.24,137200.0,21.23,21.33,21.2,21.24,137200.0
2008-12-04 12:35:00,21.24,21.26,21.17,21.19,94600.0,21.24,21.26,21.17,21.19,94600.0
2008-12-04 12:40:00,21.2,21.22,21.12,21.14,86800.0,21.2,21.22,21.12,21.14,86800.0
2008-12-04 12:45:00,21.14,21.15,21.05,21.07,122600.0,21.14,21.15,21.05,21.07,122600.0
2008-12-04 12:50:00,21.07,21.1,21.02,21.04,156900.0,21.07,21.1,21.02,21.04,156900.0
2008-12-04 12:55:00,21.04,21.07,21.04,21.06,90100.0,21.04,21.07,21.04,21.06,90100.0
2008-12-04 13:00:00,21.07,21.16,21.05,21.13,105800.0,21.07,21.16,21.05,21.13,105800.0
2008-12-04 13:05:00,21.13,21.16,21.03,21.03,58800.0,21.13,21.16,21.03,21.03,58800.0
2008-12-04 13:10:00,21.03,21.05,21.01,21.05,60800.0,21.03,21.05,21.01,21.05,60800.0
2008-12-04 13:15:00,21.03,21.04,20.95,20.95,98700.0,21.03,21.04,20.95,20.95,98700.0
2008-12-04 13:20:00,20.94,20.94,20.84,20.85,167400.0,20.94,20.94,20.84,20.85,167400.0
2008-12-04 13:25:00,20.85,20.86,20.77,20.77,93600.0,20.85,20.86,20.77,20.77,93600.0
2008-12-04 13:30:00,20.77,20.8,20.7,20.77,155500.0,20.77,20.8,20.7,20.77,155500.0
2008-12-04 13:35:00,20.77,20.84,20.76,20.79,108800.0,20.77,20.84,20.76,20.79,108800.0
2008-12-04 13:40:00,20.78,20.85,20.75,20.8,73900.0,20.78,20.85,20.75,20.8,73900.0
2008-12-04 13:45:00,20.81,20.99,20.8,20.96,82900.0,20.81,20.99,20.8,20.96,82900.0
2008-12-04 13:50:00,20.95,21.04,20.93,21.02,90000.0,20.95,21.04,20.93,21.02,90000.0
2008-12-04 13:55:00,21.01,21.06,21.0,21.06,60400.0,21.01,21.06,21.0,21.06,60400.0
2008-12-04 14:00:00,21.05,21.14,21.05,21.12,82500.0,21.05,21.14,21.05,21.12,82500.0
2008-12-04 14:05:00,21.12,21.14,21.11,21.13,61500.0,21.12,21.14,21.11,21.13,61500.0
2008-12-04 14:10:00,21.13,21.15,20.93,20.96,505100.0,21.13,21.15,20.93,20.96,505100.0
2008-12-04 14:15:00,20.95,20.97,20.9,20.92,120700.0,20.95,20.97,20.9,20.92,120700.0
2008-12-04 14:20:00,20.92,20.94,20.86,20.89,89500.0,20.92,20.94,20.86,20.89,89500.0
2008-12-04 14:25:00,20.89,20.89,20.75,20.75,127700.0,20.89,20.89,20.75,20.75,127700.0
2008-12-04 14:30:00,20.77,20.94,20.75,20.93,88700.0,20.77,20.94,20.75,20.93,88700.0
2008-12-04 14:35:00,20.93,20.98,20.9,20.91,94700.0,20.93,20.98,20.9,20.91,94700.0
2008-12-04 14:40:00,20.91,20.94,20.76,20.77,119900.0,20.91,20.94,20.76,20.77,119900.0
2008-12-04 14:45:00,20.77,20.78,20.7,20.71,209900.0,20.77,20.78,20.7,20.71,209900.0
2008-12-04 14:50:00,20.72,20.76,20.69,20.73,74200.0,20.72,20.76,20.69,20.73,74200.0
2008-12-04 14:55:00,20.74,20.83,20.62,20.63,201900.0,20.74,20.83,20.62,20.63,201900.0
2008-12-04 15:00:00,20.62,20.66,20.37,20.45,265600.0,20.62,20.66,20.37,20.45,265600.0
2008-12-04 15:05:00,20.45,20.45,20.25,20.33,200300.0,20.45,20.45,20.25,20.33,200300.0
2008-12-04 15:10:00,20.33,20.5,20.23,20.24,201600.0,20.33,20.5,20.23,20.24,201600.0
2008-12-04 15:15:00,20.23,20.37,20.15,20.27,185800.0,20.23,20.37,20.15,20.27,185800.0
2008-12-04 15:20:00,20.27,20.28,20.05,20.08,290500.0,20.27,20.28,20.05,20.08,290500.0
2008-12-04 15:25:00,20.07,20.17,20.02,20.05,147800.0,20.07,20.17,20.02,20.05,147800.0
2008-12-04 15:30:00,20.05,20.16,20.05,20.08,247000.0,20.05,20.16,20.05,20.08,247000.0
2008-12-04 15:35:00,20.08,20.11,20.0,20.02,245800.0,20.08,20.11,20.0,20.02,245800.0
2008-12-04 15:40:00,20.02,20.22,20.0,20.18,293600.0,20.02,20.22,20.0,20.18,293600.0
2008-12-04 15:45:00,20.19,20.33,20.12,20.18,268600.0,20.19,20.33,20.12,20.18,268600.0
2008-12-04 15:50:00,20.21,20.33,20.19,20.32,670200.0,20.21,20.33,20.19,20.32,670200.0
2008-12-04 15:55:00,20.32,20.51,20.28,20.46,666700.0,20.32,20.51,20.28,20.46,666700.0
2008-12-05 09:30:00,20.45,20.57,20.09,20.34,172800.0,20.45,20.57,20.09,20.34,172800.0
2008-12-05 09:35:00,20.35,20.49,20.3,20.38,151500.0,20.35,20.49,20.3,20.38,151500.0
2008-12-05 09:40:00,20.37,20.54,20.37,20.48,163200.0,20.37,20.54,20.37,20.48,163200.0
2008-12-05 09:45:00,20.48,20.55,20.41,20.44,120300.0,20.48,20.55,20.41,20.44,120300.0
2008-12-05 09:50:00,20.44,20.52,20.38,20.51,232300.0,20.44,20.52,20.38,20.51,232300.0
2008-12-05 09:55:00,20.51,20.53,20.32,20.32,162200.0,20.51,20.53,20.32,20.32,162200.0
2008-12-05 10:00:00,20.32,20.4,20.23,20.33,107400.0,20.32,20.4,20.23,20.33,107400.0
2008-12-05 10:05:00,20.32,20.36,20.22,20.23,83000.0,20.32,20.36,20.22,20.23,83000.0
2008-12-05 10:10:00,20.23,20.23,20.02,20.03,195900.0,20.23,20.23,20.02,20.03,195900.0
2008-12-05 10:15:00,20.03,20.05,19.99,20.01,210600.0,20.03,20.05,19.99,20.01,210600.0
2008-12-05 10:20:00,20.0,20.14,19.92,19.99,206700.0,20.0,20.14,19.92,19.99,206700.0
2008-12-05 10:25:00,19.99,20.05,19.94,19.95,188400.0,19.99,20.05,19.94,19.95,188400.0
2008-12-05 10:30:00,19.96,20.0,19.95,19.99,82200.0,19.96,20.0,19.95,19.99,82200.0
2008-12-05 10:35:00,19.99,19.99,19.82,19.82,160400.0,19.99,19.99,19.82,19.82,160400.0
2008-12-05 10:40:00,19.82,19.83,19.71,19.79,140700.0,19.82,19.83,19.71,19.79,140700.0
2008-12-05 10:45:00,19.79,19.88,19.77,19.86,115500.0,19.79,19.88,19.77,19.86,115500.0
2008-12-05 10:50:00,19.86,19.87,19.74,19.84,122700.0,19.86,19.87,19.74,19.84,122700.0
2008-12-05 10:55:00,19.85,20.0,19.84,19.99,119200.0,19.85,20.0,19.84,19.99,119200.0
2008-12-05 11:00:00,20.0,20.0,19.83,19.85,110700.0,20.0,20.0,19.83,19.85,110700.0
2008-12-05 11:05:00,19.85,19.89,19.81,19.83,166400.0,19.85,19.89,19.81,19.83,166400.0
2008-12-05 11:10:00,19.83,19.86,19.81,19.83,74800.0,19.83,19.86,19.81,19.83,74800.0
2008-12-05 11:15:00,19.83,19.88,19.7,19.72,114800.0,19.83,19.88,19.7,19.72,114800.0
2008-12-05 11:20:00,19.72,19.72,19.49,19.49,260500.0,19.72,19.72,19.49,19.49,260500.0
2008-12-05 11:25:00,19.5,19.59,19.49,19.55,54400.0,19.5,19.59,19.49,19.55,54400.0
2008-12-05 11:30:00,19.55,19.59,19.5,19.59,48500.0,19.55,19.59,19.5,19.59,48500.0
2008-12-05 11:35:00,19.59,19.61,19.51,19.6,77200.0,19.59,19.61,19.51,19.6,77200.0
2008-12-05 11:40:00,19.62,19.76,19.6,19.72,69900.0,19.62,19.76,19.6,19.72,69900.0
2008-12-05 11:45:00,19.72,19.81,19.71,19.77,82900.0,19.72,19.81,19.71,19.77,82900.0
2008-12-05 11:50:00,19.78,19.99,19.77,19.97,104700.0,19.78,19.99,19.77,19.97,104700.0
2008-12-05 11:55:00,19.97,19.98,19.89,19.93,107100.0,19.97,19.98,19.89,19.93,107100.0
2008-12-05 12:00:00,19.93,19.95,19.88,19.91,56600.0,19.93,19.95,19.88,19.91,56600.0
2008-12-05 12:05:00,19.92,19.98,19.87,19.97,67900.0,19.92,19.98,19.87,19.97,67900.0
2008-12-05 12:10:00,19.98,20.01,19.96,20.0,76800.0,19.98,20.01,19.96,20.0,76800.0
2008-12-05 12:15:00,19.99,20.0,19.9,19.96,72700.0,19.99,20.0,19.9,19.96,72700.0
2008-12-05 12:20:00,19.95,20.09,19.95,20.03,105200.0,19.95,20.09,19.95,20.03,105200.0
2008-12-05 12:25:00,20.02,20.1,20.0,20.08,60200.0,20.02,20.1,20.0,20.08,60200.0
2008-12-05 12:30:00,20.07,20.09,19.95,19.95,68800.0,20.07,20.09,19.95,19.95,68800.0
2008-12-05 12:35:00,19.96,19.98,19.94,19.96,55700.0,19.96,19.98,19.94,19.96,55700.0
2008-12-05 12:40:00,19.95,20.0,19.94,19.94,87300.0,19.95,20.0,19.94,19.94,87300.0
2008-12-05 12:45:00,19.95,20.01,19.95,19.99,39900.0,19.95,20.01,19.95,19.99,39900.0
2008-12-05 12:50:00,20.0,20.0,19.92,19.95,47700.0,20.0,20.0,19.92,19.95,47700.0
2008-12-05 12:55:00,19.95,19.99,19.89,19.98,46300.0,19.95,19.99,19.89,19.98,46300.0
2008-12-05 13:00:00,19.98,20.1,19.97,20.09,87300.0,19.98,20.1,19.97,20.09,87300.0
2008-12-05 13:05:00,20.1,20.18,20.08,20.09,126500.0,20.1,20.18,20.08,20.09,126500.0
2008-12-05 13:10:00,20.12,20.31,20.11,20.31,127000.0,20.12,20.31,20.11,20.31,127000.0
2008-12-05 13:15:00,20.3,20.38,20.29,20.29,110900.0,20.3,20.38,20.29,20.29,110900.0
2008-12-05 13:20:00,20.3,20.4,20.3,20.34,56100.0,20.3,20.4,20.3,20.34,56100.0
2008-12-05 13:25:00,20.34,20.39,20.25,20.26,50500.0,20.34,20.39,20.25,20.26,50500.0
2008-12-05 13:30:00,20.27,20.44,20.26,20.39,59000.0,20.27,20.44,20.26,20.39,59000.0
2008-12-05 13:35:00,20.39,20.42,20.33,20.39,71800.0,20.39,20.42,20.33,20.39,71800.0
2008-12-05 13:40:00,20.4,20.48,20.33,20.48,103400.0,20.4,20.48,20.33,20.48,103400.0
2008-12-05 13:45:00,20.49,20.67,20.48,20.65,128700.0,20.49,20.67,20.48,20.65,128700.0
2008-12-05 13:50:00,20.65,20.85,20.65,20.83,167400.0,20.65,20.85,20.65,20.83,167400.0
2008-12-05 13:55:00,20.83,21.0,20.82,20.84,94400.0,20.83,21.0,20.82,20.84,94400.0
2008-12-05 14:00:00,20.84,20.93,20.83,20.87,102200.0,20.84,20.93,20.83,20.87,102200.0
2008-12-05 14:05:00,20.87,20.89,20.69,20.69,100400.0,20.87,20.89,20.69,20.69,100400.0
2008-12-05 14:10:00,20.69,20.77,20.66,20.76,67900.0,20.69,20.77,20.66,20.76,67900.0
2008-12-05 14:15:00,20.76,20.82,20.65,20.7,103600.0,20.76,20.82,20.65,20.7,103600.0
2008-12-05 14:20:00,20.7,20.82,20.65,20.81,85600.0,20.7,20.82,20.65,20.81,85600.0
2008-12-05 14:25:00,20.81,20.86,20.71,20.72,75800.0,20.81,20.86,20.71,20.72,75800.0
2008-12-05 14:30:00,20.72,20.86,20.69,20.86,81400.0,20.72,20.86,20.69,20.86,81400.0
2008-12-05 14:35:00,20.86,20.98,20.85,20.98,143700.0,20.86,20.98,20.85,20.98,143700.0
2008-12-05 14:40:00,20.97,21.23,20.97,21.23,207300.0,20.97,21.23,20.97,21.23,207300.0
2008-12-05 14:45:00,21.23,21.49,21.22,21.46,180800.0,21.23,21.49,21.22,21.46,180800.0
2008-12-05 14:50:00,21.46,21.49,21.33,21.33,187700.0,21.46,21.49,21.33,21.33,187700.0
2008-12-05 14:55:00,21.33,21.35,21.16,21.2,231000.0,21.33,21.35,21.16,21.2,231000.0
2008-12-05 15:00:00,21.19,21.28,20.99,21.06,127400.0,21.19,21.28,20.99,21.06,127400.0
2008-12-05 15:05:00,21.06,21.25,21.06,21.2,210700.0,21.06,21.25,21.06,21.2,210700.0
2008-12-05 15:10:00,21.21,21.38,21.2,21.34,218600.0,21.21,21.38,21.2,21.34,218600.0
2008-12-05 15:15:00,21.35,21.52,21.35,21.46,241600.0,21.35,21.52,21.35,21.46,241600.0
2008-12-05 15:20:00,21.45,21.51,21.31,21.42,274600.0,21.45,21.51,21.31,21.42,274600.0
2008-12-05 15:25:00,21.45,21.57,21.41,21.54,217800.0,21.45,21.57,21.41,21.54,217800.0
2008-12-05 15:30:00,21.54,21.76,21.54,21.63,163300.0,21.54,21.76,21.54,21.63,163300.0
2008-12-05 15:35:00,21.62,21.77,21.57,21.71,157200.0,21.62,21.77,21.57,21.71,157200.0
2008-12-05 15:40:00,21.72,21.79,21.56,21.64,238400.0,21.72,21.79,21.56,21.64,238400.0
2008-12-05 15:45:00,21.65,21.75,21.55,21.62,281200.0,21.65,21.75,21.55,21.62,281200.0
2008-12-05 15:50:00,21.6,21.73,21.55,21.69,422800.0,21.6,21.73,21.55,21.69,422800.0
2008-12-05 15:55:00,21.7,21.84,21.67,21.68,424400.0,21.7,21.84,21.67,21.68,424400.0
2008-12-08 09:30:00,21.84,22.4,21.84,22.37,156800.0,21.84,22.4,21.84,22.37,156800.0
2008-12-08 09:35:00,22.38,22.49,22.3,22.48,123600.0,22.38,22.49,22.3,22.48,123600.0
2008-12-08 09:40:00,22.46,22.54,22.44,22.54,85800.0,22.46,22.54,22.44,22.54,85800.0
2008-12-08 09:45:00,22.55,22.6,22.49,22.56,120800.0,22.55,22.6,22.49,22.56,120800.0
2008-12-08 09:50:00,22.55,22.61,22.36,22.37,182400.0,22.55,22.61,22.36,22.37,182400.0
2008-12-08 09:55:00,22.37,22.43,22.31,22.41,147600.0,22.37,22.43,22.31,22.41,147600.0
2008-12-08 10:00:00,22.41,22.47,22.4,22.44,103000.0,22.41,22.47,22.4,22.44,103000.0
2008-12-08 10:05:00,22.43,22.56,22.43,22.49,155600.0,22.43,22.56,22.43,22.49,155600.0
2008-12-08 10:10:00,22.48,22.52,22.42,22.5,135800.0,22.48,22.52,22.42,22.5,135800.0
2008-12-08 10:15:00,22.5,22.5,22.4,22.49,55600.0,22.5,22.5,22.4,22.49,55600.0
2008-12-08 10:20:00,22.48,22.79,22.47,22.75,135000.0,22.48,22.79,22.47,22.75,135000.0
2008-12-08 10:25:00,22.75,22.82,22.74,22.82,79300.0,22.75,22.82,22.74,22.82,79300.0
2008-12-08 10:30:00,22.81,22.81,22.7,22.74,78100.0,22.81,22.81,22.7,22.74,78100.0
2008-12-08 10:35:00,22.73,22.75,22.63,22.72,69500.0,22.73,22.75,22.63,22.72,69500.0
2008-12-08 10:40:00,22.72,22.79,22.7,22.75,113900.0,22.72,22.79,22.7,22.75,113900.0
2008-12-08 10:45:00,22.75,22.77,22.68,22.68,88200.0,22.75,22.77,22.68,22.68,88200.0
2008-12-08 10:50:00,22.68,22.77,22.67,22.69,97400.0,22.68,22.77,22.67,22.69,97400.0
2008-12-08 10:55:00,22.69,22.75,22.69,22.75,108700.0,22.69,22.75,22.69,22.75,108700.0
2008-12-08 11:00:00,22.74,22.76,22.73,22.73,87900.0,22.74,22.76,22.73,22.73,87900.0
2008-12-08 11:05:00,22.74,22.76,22.69,22.71,63500.0,22.74,22.76,22.69,22.71,63500.0
2008-12-08 11:10:00,22.73,22.73,22.62,22.63,35000.0,22.73,22.73,22.62,22.63,35000.0
2008-12-08 11:15:00,22.63,22.65,22.57,22.6,62800.0,22.63,22.65,22.57,22.6,62800.0
2008-12-08 11:20:00,22.59,22.66,22.57,22.64,56500.0,22.59,22.66,22.57,22.64,56500.0
2008-12-08 11:25:00,22.65,22.65,22.58,22.58,40500.0,22.65,22.65,22.58,22.58,40500.0
2008-12-08 11:30:00,22.58,22.68,22.57,22.64,34600.0,22.58,22.68,22.57,22.64,34600.0
2008-12-08 11:35:00,22.65,22.68,22.45,22.63,153200.0,22.65,22.68,22.45,22.63,153200.0
2008-12-08 11:40:00,22.62,22.62,22.54,22.56,26200.0,22.62,22.62,22.54,22.56,26200.0
2008-12-08 11:45:00,22.55,22.62,22.55,22.6,25900.0,22.55,22.62,22.55,22.6,25900.0
2008-12-08 11:50:00,22.6,22.64,22.59,22.6,46200.0,22.6,22.64,22.59,22.6,46200.0
2008-12-08 11:55:00,22.61,22.64,22.6,22.62,60200.0,22.61,22.64,22.6,22.62,60200.0
2008-12-08 12:00:00,22.62,22.68,22.61,22.67,46000.0,22.62,22.68,22.61,22.67,46000.0
2008-12-08 12:05:00,22.67,22.69,22.55,22.57,26200.0,22.67,22.69,22.55,22.57,26200.0
2008-12-08 12:10:00,22.56,22.57,22.55,22.56,24800.0,22.56,22.57,22.55,22.56,24800.0
2008-12-08 12:15:00,22.56,22.62,22.55,22.59,40100.0,22.56,22.62,22.55,22.59,40100.0
2008-12-08 12:20:00,22.6,22.66,22.59,22.61,24400.0,22.6,22.66,22.59,22.61,24400.0
2008-12-08 12:25:00,22.6,22.63,22.57,22.58,62300.0,22.6,22.63,22.57,22.58,62300.0
2008-12-08 12:30:00,22.59,22.6,22.57,22.58,35900.0,22.59,22.6,22.57,22.58,35900.0
2008-12-08 12:35:00,22.58,22.58,22.52,22.55,31900.0,22.58,22.58,22.52,22.55,31900.0
2008-12-08 12:40:00,22.54,22.57,22.52,22.56,30900.0,22.54,22.57,22.52,22.56,30900.0
2008-12-08 12:45:00,22.55,22.59,22.5,22.5,67400.0,22.55,22.59,22.5,22.5,67400.0
2008-12-08 12:50:00,22.51,22.52,22.5,22.5,92200.0,22.51,22.52,22.5,22.5,92200.0
2008-12-08 12:55:00,22.5,22.56,22.49,22.54,70800.0,22.5,22.56,22.49,22.54,70800.0
2008-12-08 13:00:00,22.55,22.61,22.54,22.58,58400.0,22.55,22.61,22.54,22.58,58400.0
2008-12-08 13:05:00,22.59,22.61,22.57,22.57,32400.0,22.59,22.61,22.57,22.57,32400.0
2008-12-08 13:10:00,22.57,22.61,22.55,22.55,29000.0,22.57,22.61,22.55,22.55,29000.0
2008-12-08 13:15:00,22.55,22.55,22.48,22.51,37300.0,22.55,22.55,22.48,22.51,37300.0
2008-12-08 13:20:00,22.51,22.52,22.44,22.51,50700.0,22.51,22.52,22.44,22.51,50700.0
2008-12-08 13:25:00,22.51,22.57,22.5,22.55,120000.0,22.51,22.57,22.5,22.55,120000.0
2008-12-08 13:30:00,22.54,22.56,22.4,22.44,112500.0,22.54,22.56,22.4,22.44,112500.0
2008-12-08 13:35:00,22.44,22.47,22.4,22.45,45700.0,22.44,22.47,22.4,22.45,45700.0
2008-12-08 13:40:00,22.47,22.52,22.46,22.5,34900.0,22.47,22.52,22.46,22.5,34900.0
2008-12-08 13:45:00,22.51,22.52,22.47,22.48,41900.0,22.51,22.52,22.47,22.48,41900.0
2008-12-08 13:50:00,22.48,22.51,22.45,22.47,48500.0,22.48,22.51,22.45,22.47,48500.0
2008-12-08 13:55:00,22.46,22.48,22.42,22.47,43900.0,22.46,22.48,22.42,22.47,43900.0
2008-12-08 14:00:00,22.48,22.56,22.44,22.56,41400.0,22.48,22.56,22.44,22.56,41400.0
2008-12-08 14:05:00,22.55,22.6,22.55,22.58,32600.0,22.55,22.6,22.55,22.58,32600.0
2008-12-08 14:10:00,22.58,22.65,22.58,22.64,29200.0,22.58,22.65,22.58,22.64,29200.0
2008-12-08 14:15:00,22.64,22.67,22.6,22.63,40700.0,22.64,22.67,22.6,22.63,40700.0
2008-12-08 14:20:00,22.64,22.74,22.64,22.72,65100.0,22.64,22.74,22.64,22.72,65100.0
2008-12-08 14:25:00,22.74,22.8,22.71,22.74,51600.0,22.74,22.8,22.71,22.74,51600.0
2008-12-08 14:30:00,22.73,22.79,22.67,22.7,36400.0,22.73,22.79,22.67,22.7,36400.0
2008-12-08 14:35:00,22.7,22.8,22.7,22.77,76000.0,22.7,22.8,22.7,22.77,76000.0
2008-12-08 14:40:00,22.75,22.85,22.75,22.82,55300.0,22.75,22.85,22.75,22.82,55300.0
2008-12-08 14:45:00,22.81,22.94,22.76,22.88,85500.0,22.81,22.94,22.76,22.88,85500.0
2008-12-08 14:50:00,22.89,22.95,22.87,22.92,46100.0,22.89,22.95,22.87,22.92,46100.0
2008-12-08 14:55:00,22.91,22.98,22.88,22.98,69200.0,22.91,22.98,22.88,22.98,69200.0
2008-12-08 15:00:00,22.99,22.99,22.9,22.96,49400.0,22.99,22.99,22.9,22.96,49400.0
2008-12-08 15:05:00,22.96,22.98,22.92,22.94,75600.0,22.96,22.98,22.92,22.94,75600.0
2008-12-08 15:10:00,22.95,23.0,22.92,22.99,88600.0,22.95,23.0,22.92,22.99,88600.0
2008-12-08 15:15:00,22.99,23.0,22.91,22.95,90000.0,22.99,23.0,22.91,22.95,90000.0
2008-12-08 15:20:00,22.95,23.0,22.89,22.92,78600.0,22.95,23.0,22.89,22.92,78600.0
2008-12-08 15:25:00,22.91,22.94,22.84,22.93,107400.0,22.91,22.94,22.84,22.93,107400.0
2008-12-08 15:30:00,22.93,22.97,22.89,22.97,94700.0,22.93,22.97,22.89,22.97,94700.0
2008-12-08 15:35:00,22.96,22.99,22.78,22.78,104300.0,22.96,22.99,22.78,22.78,104300.0
2008-12-08 15:40:00,22.79,22.88,22.74,22.74,265600.0,22.79,22.88,22.74,22.74,265600.0
2008-12-08 15:45:00,22.74,22.74,22.57,22.6,239000.0,22.74,22.74,22.57,22.6,239000.0
2008-12-08 15:50:00,22.59,22.72,22.51,22.69,394100.0,22.59,22.72,22.51,22.69,394100.0
2008-12-08 15:55:00,22.69,22.82,22.61,22.63,467800.0,22.69,22.82,22.61,22.63,467800.0
2008-12-09 09:30:00,22.45,22.68,22.39,22.6,143000.0,22.45,22.68,22.39,22.6,143000.0
2008-12-09 09:35:00,22.59,22.81,22.59,22.8,85700.0,22.59,22.81,22.59,22.8,85700.0
2008-12-09 09:40:00,22.81,23.18,22.7,23.18,233600.0,22.81,23.18,22.7,23.18,233600.0
2008-12-09 09:45:00,23.17,23.58,23.13,23.4,342700.0,23.17,23.58,23.13,23.4,342700.0
2008-12-09 09:50:00,23.38,23.4,23.21,23.22,103400.0,23.38,23.4,23.21,23.22,103400.0
2008-12-09 09:55:00,23.21,23.26,23.02,23.08,101900.0,23.21,23.26,23.02,23.08,101900.0
2008-12-09 10:00:00,23.07,23.4,23.07,23.4,131100.0,23.07,23.4,23.07,23.4,131100.0
2008-12-09 10:05:00,23.38,23.44,23.33,23.37,89600.0,23.38,23.44,23.33,23.37,89600.0
2008-12-09 10:10:00,23.38,23.63,23.38,23.6,112000.0,23.38,23.63,23.38,23.6,112000.0
2008-12-09 10:15:00,23.62,23.78,23.59,23.74,104600.0,23.62,23.78,23.59,23.74,104600.0
2008-12-09 10:20:00,23.75,23.85,23.71,23.73,79500.0,23.75,23.85,23.71,23.73,79500.0
2008-12-09 10:25:00,23.72,23.74,23.55,23.59,93600.0,23.72,23.74,23.55,23.59,93600.0
2008-12-09 10:30:00,23.59,23.75,23.56,23.75,85300.0,23.59,23.75,23.56,23.75,85300.0
2008-12-09 10:35:00,23.74,23.8,23.7,23.76,57000.0,23.74,23.8,23.7,23.76,57000.0
2008-12-09 10:40:00,23.76,23.85,23.72,23.8,80200.0,23.76,23.85,23.72,23.8,80200.0
2008-12-09 10:45:00,23.82,23.92,23.69,23.69,71200.0,23.82,23.92,23.69,23.69,71200.0
2008-12-09 10:50:00,23.7,23.76,23.67,23.7,62300.0,23.7,23.76,23.67,23.7,62300.0
2008-12-09 10:55:00,23.7,23.7,23.59,23.6,66500.0,23.7,23.7,23.59,23.6,66500.0
2008-12-09 11:00:00,23.6,23.68,23.59,23.62,70900.0,23.6,23.68,23.59,23.62,70900.0
2008-12-09 11:05:00,23.62,23.64,23.48,23.48,51200.0,23.62,23.64,23.48,23.48,51200.0
2008-12-09 11:10:00,23.48,23.49,23.31,23.33,131900.0,23.48,23.49,23.31,23.33,131900.0
2008-12-09 11:15:00,23.34,23.47,23.32,23.37,61500.0,23.34,23.47,23.32,23.37,61500.0
2008-12-09 11:20:00,23.37,23.42,23.34,23.35,28600.0,23.37,23.42,23.34,23.35,28600.0
2008-12-09 11:25:00,23.36,23.39,23.23,23.23,58800.0,23.36,23.39,23.23,23.23,58800.0
2008-12-09 11:30:00,23.23,23.35,23.23,23.3,45900.0,23.23,23.35,23.23,23.3,45900.0
2008-12-09 11:35:00,23.31,23.35,23.11,23.14,131300.0,23.31,23.35,23.11,23.14,131300.0
2008-12-09 11:40:00,23.14,23.27,23.12,23.16,49800.0,23.14,23.27,23.12,23.16,49800.0
2008-12-09 11:45:00,23.16,23.26,23.14,23.21,48300.0,23.16,23.26,23.14,23.21,48300.0
2008-12-09 11:50:00,23.21,23.28,23.21,23.24,50400.0,23.21,23.28,23.21,23.24,50400.0
2008-12-09 11:55:00,23.24,23.3,23.22,23.25,37000.0,23.24,23.3,23.22,23.25,37000.0
2008-12-09 12:00:00,23.26,23.37,23.23,23.36,64400.0,23.26,23.37,23.23,23.36,64400.0
2008-12-09 12:05:00,23.37,23.48,23.36,23.47,78100.0,23.37,23.48,23.36,23.47,78100.0
2008-12-09 12:10:00,23.47,23.55,23.46,23.53,55400.0,23.47,23.55,23.46,23.53,55400.0
2008-12-09 12:15:00,23.54,23.54,23.44,23.51,66500.0,23.54,23.54,23.44,23.51,66500.0
2008-12-09 12:20:00,23.52,23.52,23.34,23.35,51800.0,23.52,23.52,23.34,23.35,51800.0
2008-12-09 12:25:00,23.34,23.35,23.26,23.32,58400.0,23.34,23.35,23.26,23.32,58400.0
2008-12-09 12:30:00,23.32,23.41,23.32,23.37,55900.0,23.32,23.41,23.32,23.37,55900.0
2008-12-09 12:35:00,23.36,23.49,23.35,23.49,28800.0,23.36,23.49,23.35,23.49,28800.0
2008-12-09 12:40:00,23.49,23.55,23.46,23.51,29200.0,23.49,23.55,23.46,23.51,29200.0
2008-12-09 12:45:00,23.52,23.54,23.44,23.44,41000.0,23.52,23.54,23.44,23.44,41000.0
2008-12-09 12:50:00,23.44,23.49,23.42,23.44,46100.0,23.44,23.49,23.42,23.44,46100.0
2008-12-09 12:55:00,23.44,23.44,23.29,23.33,65400.0,23.44,23.44,23.29,23.33,65400.0
2008-12-09 13:00:00,23.33,23.33,23.21,23.24,46900.0,23.33,23.33,23.21,23.24,46900.0
2008-12-09 13:05:00,23.26,23.38,23.26,23.38,18200.0,23.26,23.38,23.26,23.38,18200.0
2008-12-09 13:10:00,23.36,23.39,23.22,23.22,67100.0,23.36,23.39,23.22,23.22,67100.0
2008-12-09 13:15:00,23.22,23.22,23.19,23.2,64300.0,23.22,23.22,23.19,23.2,64300.0
2008-12-09 13:20:00,23.2,23.26,23.19,23.25,22000.0,23.2,23.26,23.19,23.25,22000.0
2008-12-09 13:25:00,23.25,23.26,23.05,23.07,59000.0,23.25,23.26,23.05,23.07,59000.0
2008-12-09 13:30:00,23.08,23.1,23.0,23.03,38800.0,23.08,23.1,23.0,23.03,38800.0
2008-12-09 13:35:00,23.03,23.06,22.94,23.05,40100.0,23.03,23.06,22.94,23.05,40100.0
2008-12-09 13:40:00,23.05,23.13,23.04,23.08,19300.0,23.05,23.13,23.04,23.08,19300.0
2008-12-09 13:45:00,23.08,23.26,23.08,23.25,39800.0,23.08,23.26,23.08,23.25,39800.0
2008-12-09 13:50:00,23.24,23.26,23.1,23.13,33100.0,23.24,23.26,23.1,23.13,33100.0
2008-12-09 13:55:00,23.12,23.17,23.06,23.11,31100.0,23.12,23.17,23.06,23.11,31100.0
2008-12-09 14:00:00,23.11,23.13,22.93,22.95,132000.0,23.11,23.13,22.93,22.95,132000.0
2008-12-09 14:05:00,22.96,22.96,22.83,22.87,69800.0,22.96,22.96,22.83,22.87,69800.0
2008-12-09 14:10:00,22.87,22.88,22.8,22.88,60500.0,22.87,22.88,22.8,22.88,60500.0
2008-12-09 14:15:00,22.88,22.98,22.86,22.97,39000.0,22.88,22.98,22.86,22.97,39000.0
2008-12-09 14:20:00,22.96,22.97,22.73,22.75,73200.0,22.96,22.97,22.73,22.75,73200.0
2008-12-09 14:25:00,22.76,22.77,22.66,22.75,76800.0,22.76,22.77,22.66,22.75,76800.0
2008-12-09 14:30:00,22.75,22.76,22.67,22.72,61300.0,22.75,22.76,22.67,22.72,61300.0
2008-12-09 14:35:00,22.72,22.83,22.72,22.82,38200.0,22.72,22.83,22.72,22.82,38200.0
2008-12-09 14:40:00,22.82,22.94,22.82,22.89,103300.0,22.82,22.94,22.82,22.89,103300.0
2008-12-09 14:45:00,22.88,23.01,22.83,22.93,84500.0,22.88,23.01,22.83,22.93,84500.0
2008-12-09 14:50:00,22.92,22.96,22.88,22.94,43900.0,22.92,22.96,22.88,22.94,43900.0
2008-12-09 14:55:00,22.95,23.16,22.94,23.11,63700.0,22.95,23.16,22.94,23.11,63700.0
2008-12-09 15:00:00,23.11,23.25,23.11,23.18,71000.0,23.11,23.25,23.11,23.18,71000.0
2008-12-09 15:05:00,23.18,23.26,23.06,23.24,110800.0,23.18,23.26,23.06,23.24,110800.0
2008-12-09 15:10:00,23.23,23.23,23.05,23.11,72500.0,23.23,23.23,23.05,23.11,72500.0
2008-12-09 15:15:00,23.11,23.2,23.03,23.19,64600.0,23.11,23.2,23.03,23.19,64600.0
2008-12-09 15:20:00,23.2,23.28,23.06,23.09,98800.0,23.2,23.28,23.06,23.09,98800.0
2008-12-09 15:25:00,23.1,23.1,22.94,22.96,136100.0,23.1,23.1,22.94,22.96,136100.0
2008-12-09 15:30:00,22.94,23.01,22.83,22.94,113300.0,22.94,23.01,22.83,22.94,113300.0
2008-12-09 15:35:00,22.93,22.98,22.83,22.9,139900.0,22.93,22.98,22.83,22.9,139900.0
2008-12-09 15:40:00,22.89,23.09,22.88,22.98,117900.0,22.89,23.09,22.88,22.98,117900.0
2008-12-09 15:45:00,22.97,23.05,22.91,22.94,105900.0,22.97,23.05,22.91,22.94,105900.0
2008-12-09 15:50:00,22.93,23.0,22.85,22.92,150100.0,22.93,23.0,22.85,22.92,150100.0
2008-12-09 15:55:00,22.92,22.93,22.78,22.9,272500.0,22.92,22.93,22.78,22.9,272500.0
2008-12-10 09:30:00,22.75,23.42,22.75,23.15,95000.0,22.75,23.42,22.75,23.15,95000.0
2008-12-10 09:35:00,23.12,23.23,22.99,22.99,46300.0,23.12,23.23,22.99,22.99,46300.0
2008-12-10 09:40:00,23.01,23.11,22.78,22.88,70900.0,23.01,23.11,22.78,22.88,70900.0
2008-12-10 09:45:00,22.87,23.02,22.85,22.91,66600.0,22.87,23.02,22.85,22.91,66600.0
2008-12-10 09:50:00,22.9,23.16,22.89,23.03,81700.0,22.9,23.16,22.89,23.03,81700.0
2008-12-10 09:55:00,23.01,23.09,22.91,23.05,57100.0,23.01,23.09,22.91,23.05,57100.0
2008-12-10 10:00:00,23.07,23.24,23.06,23.23,63600.0,23.07,23.24,23.06,23.23,63600.0
2008-12-10 10:05:00,23.22,23.23,23.13,23.2,47700.0,23.22,23.23,23.13,23.2,47700.0
2008-12-10 10:10:00,23.21,23.27,23.16,23.27,40500.0,23.21,23.27,23.16,23.27,40500.0
2008-12-10 10:15:00,23.27,23.53,23.27,23.47,93200.0,23.27,23.53,23.27,23.47,93200.0
2008-12-10 10:20:00,23.48,23.5,23.39,23.48,54700.0,23.48,23.5,23.39,23.48,54700.0
2008-12-10 10:25:00,23.48,23.51,23.35,23.39,60700.0,23.48,23.51,23.35,23.39,60700.0
2008-12-10 10:30:00,23.39,23.44,23.34,23.37,43500.0,23.39,23.44,23.34,23.37,43500.0
2008-12-10 10:35:00,23.38,23.46,23.24,23.42,68100.0,23.38,23.46,23.24,23.42,68100.0
2008-12-10 10:40:00,23.43,23.49,23.38,23.38,37300.0,23.43,23.49,23.38,23.38,37300.0
2008-12-10 10:45:00,23.39,23.44,23.35,23.36,41700.0,23.39,23.44,23.35,23.36,41700.0
2008-12-10 10:50:00,23.35,23.37,23.2,23.2,45200.0,23.35,23.37,23.2,23.2,45200.0
2008-12-10 10:55:00,23.2,23.35,23.2,23.3,51600.0,23.2,23.35,23.2,23.3,51600.0
2008-12-10 11:00:00,23.3,23.43,23.27,23.43,48900.0,23.3,23.43,23.27,23.43,48900.0
2008-12-10 11:05:00,23.43,23.44,23.31,23.33,45000.0,23.43,23.44,23.31,23.33,45000.0
2008-12-10 11:10:00,23.34,23.52,23.32,23.51,54900.0,23.34,23.52,23.32,23.51,54900.0
2008-12-10 11:15:00,23.52,23.64,23.47,23.64,61100.0,23.52,23.64,23.47,23.64,61100.0
2008-12-10 11:20:00,23.63,23.65,23.55,23.58,52400.0,23.63,23.65,23.55,23.58,52400.0
2008-12-10 11:25:00,23.58,23.58,23.5,23.55,34500.0,23.58,23.58,23.5,23.55,34500.0
2008-12-10 11:30:00,23.56,23.61,23.49,23.5,45000.0,23.56,23.61,23.49,23.5,45000.0
2008-12-10 11:35:00,23.49,23.54,23.44,23.49,38500.0,23.49,23.54,23.44,23.49,38500.0
2008-12-10 11:40:00,23.5,23.55,23.45,23.54,30800.0,23.5,23.55,23.45,23.54,30800.0
2008-12-10 11:45:00,23.55,23.69,23.54,23.63,39000.0,23.55,23.69,23.54,23.63,39000.0
2008-12-10 11:50:00,23.63,23.7,23.62,23.62,38700.0,23.63,23.7,23.62,23.62,38700.0
2008-12-10 11:55:00,23.62,23.63,23.54,23.59,62800.0,23.62,23.63,23.54,23.59,62800.0
2008-12-10 12:00:00,23.59,23.67,23.56,23.62,86700.0,23.59,23.67,23.56,23.62,86700.0
2008-12-10 12:05:00,23.62,23.69,23.59,23.66,74100.0,23.62,23.69,23.59,23.66,74100.0
2008-12-10 12:10:00,23.66,23.84,23.65,23.84,81000.0,23.66,23.84,23.65,23.84,81000.0
2008-12-10 12:15:00,23.84,23.88,23.74,23.79,61500.0,23.84,23.88,23.74,23.79,61500.0
2008-12-10 12:20:00,23.8,23.8,23.61,23.66,68700.0,23.8,23.8,23.61,23.66,68700.0
2008-12-10 12:25:00,23.66,23.72,23.63,23.68,60300.0,23.66,23.72,23.63,23.68,60300.0
2008-12-10 12:30:00,23.68,23.68,23.61,23.66,69200.0,23.68,23.68,23.61,23.66,69200.0
2008-12-10 12:35:00,23.66,23.67,23.54,23.61,46000.0,23.66,23.67,23.54,23.61,46000.0
2008-12-10 12:40:00,23.6,23.64,23.57,23.6,31900.0,23.6,23.64,23.57,23.6,31900.0
2008-12-10 12:45:00,23.59,23.63,23.55,23.59,38400.0,23.59,23.63,23.55,23.59,38400.0
2008-12-10 12:50:00,23.6,23.66,23.56,23.58,38600.0,23.6,23.66,23.56,23.58,38600.0
2008-12-10 12:55:00,23.55,23.58,23.49,23.53,40000.0,23.55,23.58,23.49,23.53,40000.0
2008-12-10 13:00:00,23.52,23.58,23.49,23.57,44700.0,23.52,23.58,23.49,23.57,44700.0
2008-12-10 13:05:00,23.57,23.57,23.47,23.48,61600.0,23.57,23.57,23.47,23.48,61600.0
2008-12-10 13:10:00,23.48,23.66,23.48,23.61,69100.0,23.48,23.66,23.48,23.61,69100.0
2008-12-10 13:15:00,23.62,23.68,23.62,23.63,43900.0,23.62,23.68,23.62,23.63,43900.0
2008-12-10 13:20:00,23.63,23.67,23.6,23.62,29700.0,23.63,23.67,23.6,23.62,29700.0
2008-12-10 13:25:00,23.63,23.67,23.53,23.53,41400.0,23.63,23.67,23.53,23.53,41400.0
2008-12-10 13:30:00,23.53,23.58,23.47,23.47,35400.0,23.53,23.58,23.47,23.47,35400.0
2008-12-10 13:35:00,23.47,23.52,23.47,23.52,138200.0,23.47,23.52,23.47,23.52,138200.0
2008-12-10 13:40:00,23.51,23.51,23.41,23.46,75200.0,23.51,23.51,23.41,23.46,75200.0
2008-12-10 13:45:00,23.46,23.57,23.43,23.56,39400.0,23.46,23.57,23.43,23.56,39400.0
2008-12-10 13:50:00,23.56,23.56,23.34,23.42,65500.0,23.56,23.56,23.34,23.42,65500.0
2008-12-10 13:55:00,23.42,23.44,23.27,23.34,86900.0,23.42,23.44,23.27,23.34,86900.0
2008-12-10 14:00:00,23.33,23.34,23.27,23.33,45500.0,23.33,23.34,23.27,23.33,45500.0
2008-12-10 14:05:00,23.33,23.38,23.31,23.38,61200.0,23.33,23.38,23.31,23.38,61200.0
2008-12-10 14:10:00,23.39,23.43,23.35,23.4,66700.0,23.39,23.43,23.35,23.4,66700.0
2008-12-10 14:15:00,23.38,23.42,23.36,23.4,40800.0,23.38,23.42,23.36,23.4,40800.0
2008-12-10 14:20:00,23.39,23.41,23.2,23.26,77100.0,23.39,23.41,23.2,23.26,77100.0
2008-12-10 14:25:00,23.25,23.29,23.23,23.27,45600.0,23.25,23.29,23.23,23.27,45600.0
2008-12-10 14:30:00,23.27,23.27,23.16,23.18,56500.0,23.27,23.27,23.16,23.18,56500.0
2008-12-10 14:35:00,23.19,23.4,23.19,23.39,70300.0,23.19,23.4,23.19,23.39,70300.0
2008-12-10 14:40:00,23.4,23.52,23.35,23.52,68400.0,23.4,23.52,23.35,23.52,68400.0
2008-12-10 14:45:00,23.52,23.52,23.3,23.3,100000.0,23.52,23.52,23.3,23.3,100000.0
2008-12-10 14:50:00,23.3,23.42,23.24,23.39,76600.0,23.3,23.42,23.24,23.39,76600.0
2008-12-10 14:55:00,23.39,23.41,23.3,23.34,43900.0,23.39,23.41,23.3,23.34,43900.0
2008-12-10 15:00:00,23.33,23.4,23.32,23.33,67500.0,23.33,23.4,23.32,23.33,67500.0
2008-12-10 15:05:00,23.33,23.5,23.31,23.47,99300.0,23.33,23.5,23.31,23.47,99300.0
2008-12-10 15:10:00,23.46,23.48,23.42,23.47,50000.0,23.46,23.48,23.42,23.47,50000.0
2008-12-10 15:15:00,23.47,23.55,23.46,23.46,56100.0,23.47,23.55,23.46,23.46,56100.0
2008-12-10 15:20:00,23.46,23.58,23.43,23.52,109200.0,23.46,23.58,23.43,23.52,109200.0
2008-12-10 15:25:00,23.53,23.69,23.53,23.67,110500.0,23.53,23.69,23.53,23.67,110500.0
2008-12-10 15:30:00,23.66,23.69,23.48,23.51,102600.0,23.66,23.69,23.48,23.51,102600.0
2008-12-10 15:35:00,23.5,23.53,23.41,23.41,75500.0,23.5,23.53,23.41,23.41,75500.0
2008-12-10 15:40:00,23.41,23.58,23.41,23.55,69700.0,23.41,23.58,23.41,23.55,69700.0
2008-12-10 15:45:00,23.55,23.63,23.53,23.59,81600.0,23.55,23.63,23.53,23.59,81600.0
2008-12-10 15:50:00,23.59,23.59,23.48,23.49,225600.0,23.59,23.59,23.48,23.49,225600.0
2008-12-10 15:55:00,23.48,23.57,23.44,23.44,283400.0,23.48,23.57,23.44,23.44,283400.0
2008-12-11 09:30:00,23.37,23.43,22.83,22.9,152200.0,23.37,23.43,22.83,22.9,152200.0
2008-12-11 09:35:00,22.89,23.25,22.8,23.23,97200.0,22.89,23.25,22.8,23.23,97200.0
2008-12-11 09:40:00,23.22,23.25,22.96,23.2,69200.0,23.22,23.25,22.96,23.2,69200.0
2008-12-11 09:45:00,23.2,23.34,23.17,23.24,65500.0,23.2,23.34,23.17,23.24,65500.0
2008-12-11 09:50:00,23.24,23.36,23.21,23.21,64700.0,23.24,23.36,23.21,23.21,64700.0
2008-12-11 09:55:00,23.23,23.33,23.19,23.32,80100.0,23.23,23.33,23.19,23.32,80100.0
2008-12-11 10:00:00,23.32,23.38,23.21,23.25,44300.0,23.32,23.38,23.21,23.25,44300.0
2008-12-11 10:05:00,23.24,23.29,23.17,23.27,46300.0,23.24,23.29,23.17,23.27,46300.0
2008-12-11 10:10:00,23.27,23.38,23.26,23.34,46100.0,23.27,23.38,23.26,23.34,46100.0
2008-12-11 10:15:00,23.34,23.39,23.24,23.28,45500.0,23.34,23.39,23.24,23.28,45500.0
2008-12-11 10:20:00,23.28,23.39,23.28,23.29,73900.0,23.28,23.39,23.28,23.29,73900.0
2008-12-11 10:25:00,23.3,23.35,23.25,23.32,85900.0,23.3,23.35,23.25,23.32,85900.0
2008-12-11 10:30:00,23.31,23.52,23.28,23.51,89500.0,23.31,23.52,23.28,23.51,89500.0
2008-12-11 10:35:00,23.51,23.56,23.44,23.47,44000.0,23.51,23.56,23.44,23.47,44000.0
2008-12-11 10:40:00,23.48,23.49,23.42,23.49,29400.0,23.48,23.49,23.42,23.49,29400.0
2008-12-11 10:45:00,23.48,23.49,23.4,23.43,43300.0,23.48,23.49,23.4,23.43,43300.0
2008-12-11 10:50:00,23.44,23.46,23.31,23.35,41600.0,23.44,23.46,23.31,23.35,41600.0
2008-12-11 10:55:00,23.34,23.34,23.29,23.3,45300.0,23.34,23.34,23.29,23.3,45300.0
2008-12-11 11:00:00,23.3,23.31,23.24,23.25,22900.0,23.3,23.31,23.24,23.25,22900.0
2008-12-11 11:05:00,23.25,23.33,23.23,23.29,41000.0,23.25,23.33,23.23,23.29,41000.0
2008-12-11 11:10:00,23.29,23.4,23.28,23.4,39300.0,23.29,23.4,23.28,23.4,39300.0
2008-12-11 11:15:00,23.4,23.4,23.23,23.26,51600.0,23.4,23.4,23.23,23.26,51600.0
2008-12-11 11:20:00,23.26,23.27,23.07,23.07,74100.0,23.26,23.27,23.07,23.07,74100.0
2008-12-11 11:25:00,23.07,23.13,23.07,23.13,62200.0,23.07,23.13,23.07,23.13,62200.0
2008-12-11 11:30:00,23.13,23.19,23.11,23.18,27100.0,23.13,23.19,23.11,23.18,27100.0
2008-12-11 11:35:00,23.18,23.21,23.12,23.2,28300.0,23.18,23.21,23.12,23.2,28300.0
2008-12-11 11:40:00,23.21,23.26,23.21,23.24,26400.0,23.21,23.26,23.21,23.24,26400.0
2008-12-11 11:45:00,23.23,23.27,23.2,23.26,22600.0,23.23,23.27,23.2,23.26,22600.0
2008-12-11 11:50:00,23.26,23.29,23.25,23.27,24700.0,23.26,23.29,23.25,23.27,24700.0
2008-12-11 11:55:00,23.28,23.31,23.24,23.29,35000.0,23.28,23.31,23.24,23.29,35000.0
2008-12-11 12:00:00,23.28,23.39,23.24,23.36,44400.0,23.28,23.39,23.24,23.36,44400.0
2008-12-11 12:05:00,23.34,23.38,23.33,23.35,17800.0,23.34,23.38,23.33,23.35,17800.0
2008-12-11 12:10:00,23.36,23.38,23.28,23.28,20300.0,23.36,23.38,23.28,23.28,20300.0
2008-12-11 12:15:00,23.29,23.33,23.25,23.3,26100.0,23.29,23.33,23.25,23.3,26100.0
2008-12-11 12:20:00,23.31,23.33,23.24,23.27,31200.0,23.31,23.33,23.24,23.27,31200.0
2008-12-11 12:25:00,23.27,23.3,23.22,23.23,38900.0,23.27,23.3,23.22,23.23,38900.0
2008-12-11 12:30:00,23.22,23.24,23.2,23.2,17700.0,23.22,23.24,23.2,23.2,17700.0
2008-12-11 12:35:00,23.21,23.21,23.09,23.1,87500.0,23.21,23.21,23.09,23.1,87500.0
2008-12-11 12:40:00,23.08,23.15,23.08,23.13,31900.0,23.08,23.15,23.08,23.13,31900.0
2008-12-11 12:45:00,23.13,23.14,23.05,23.08,70400.0,23.13,23.14,23.05,23.08,70400.0
2008-12-11 12:50:00,23.09,23.16,23.07,23.13,44300.0,23.09,23.16,23.07,23.13,44300.0
2008-12-11 12:55:00,23.13,23.19,23.13,23.19,53300.0,23.13,23.19,23.13,23.19,53300.0
2008-12-11 13:00:00,23.19,23.2,23.15,23.17,22900.0,23.19,23.2,23.15,23.17,22900.0
2008-12-11 13:05:00,23.18,23.18,23.12,23.13,19600.0,23.18,23.18,23.12,23.13,19600.0
2008-12-11 13:10:00,23.13,23.15,23.04,23.04,19000.0,23.13,23.15,23.04,23.04,19000.0
2008-12-11 13:15:00,23.05,23.05,23.02,23.04,28000.0,23.05,23.05,23.02,23.04,28000.0
2008-12-11 13:20:00,23.04,23.05,22.92,23.0,48600.0,23.04,23.05,22.92,23.0,48600.0
2008-12-11 13:25:00,23.0,23.03,22.99,22.99,44400.0,23.0,23.03,22.99,22.99,44400.0
2008-12-11 13:30:00,22.99,23.0,22.97,22.98,50400.0,22.99,23.0,22.97,22.98,50400.0
2008-12-11 13:35:00,22.98,22.99,22.96,22.99,36600.0,22.98,22.99,22.96,22.99,36600.0
2008-12-11 13:40:00,22.99,23.0,22.97,22.98,50100.0,22.99,23.0,22.97,22.98,50100.0
2008-12-11 13:45:00,22.97,23.0,22.93,22.94,53300.0,22.97,23.0,22.93,22.94,53300.0
2008-12-11 13:50:00,22.94,22.96,22.92,22.95,29200.0,22.94,22.96,22.92,22.95,29200.0
2008-12-11 13:55:00,22.93,22.94,22.81,22.86,53000.0,22.93,22.94,22.81,22.86,53000.0
2008-12-11 14:00:00,22.86,22.93,22.85,22.88,36400.0,22.86,22.93,22.85,22.88,36400.0
2008-12-11 14:05:00,22.88,22.89,22.82,22.83,33800.0,22.88,22.89,22.82,22.83,33800.0
2008-12-11 14:10:00,22.84,22.84,22.77,22.77,68400.0,22.84,22.84,22.77,22.77,68400.0
2008-12-11 14:15:00,22.77,22.82,22.76,22.76,53800.0,22.77,22.82,22.76,22.76,53800.0
2008-12-11 14:20:00,22.77,22.77,22.67,22.7,71800.0,22.77,22.77,22.67,22.7,71800.0
2008-12-11 14:25:00,22.69,22.7,22.65,22.69,48400.0,22.69,22.7,22.65,22.69,48400.0
2008-12-11 14:30:00,22.68,22.71,22.64,22.69,56900.0,22.68,22.71,22.64,22.69,56900.0
2008-12-11 14:35:00,22.7,22.72,22.61,22.63,38900.0,22.7,22.72,22.61,22.63,38900.0
2008-12-11 14:40:00,22.64,22.66,22.51,22.51,69200.0,22.64,22.66,22.51,22.51,69200.0
2008-12-11 14:45:00,22.51,22.51,22.38,22.38,133300.0,22.51,22.51,22.38,22.38,133300.0
2008-12-11 14:50:00,22.38,22.44,22.25,22.28,84100.0,22.38,22.44,22.25,22.28,84100.0
2008-12-11 14:55:00,22.29,22.33,22.15,22.2,80000.0,22.29,22.33,22.15,22.2,80000.0
2008-12-11 15:00:00,22.2,22.2,22.07,22.16,171400.0,22.2,22.2,22.07,22.16,171400.0
2008-12-11 15:05:00,22.15,22.18,22.07,22.17,67100.0,22.15,22.18,22.07,22.17,67100.0
2008-12-11 15:10:00,22.17,22.17,22.04,22.11,90300.0,22.17,22.17,22.04,22.11,90300.0
2008-12-11 15:15:00,22.1,22.12,22.05,22.1,77200.0,22.1,22.12,22.05,22.1,77200.0
2008-12-11 15:20:00,22.1,22.17,22.06,22.17,143100.0,22.1,22.17,22.06,22.17,143100.0
2008-12-11 15:25:00,22.16,22.27,22.16,22.19,91900.0,22.16,22.27,22.16,22.19,91900.0
2008-12-11 15:30:00,22.19,22.21,22.02,22.04,288400.0,22.19,22.21,22.02,22.04,288400.0
2008-12-11 15:35:00,22.04,22.1,22.0,22.0,144900.0,22.04,22.1,22.0,22.0,144900.0
2008-12-11 15:40:00,22.0,22.16,22.0,22.15,124600.0,22.0,22.16,22.0,22.15,124600.0
2008-12-11 15:45:00,22.15,22.21,22.05,22.08,196400.0,22.15,22.21,22.05,22.08,196400.0
2008-12-11 15:50:00,22.09,22.23,22.09,22.23,303300.0,22.09,22.23,22.09,22.23,303300.0
2008-12-11 15:55:00,22.21,22.24,22.09,22.19,314600.0,22.21,22.24,22.09,22.19,314600.0
2008-12-12 09:30:00,21.95,21.98,21.38,21.41,118900.0,21.95,21.98,21.38,21.41,118900.0
2008-12-12 09:35:00,21.44,21.7,21.33,21.62,102300.0,21.44,21.7,21.33,21.62,102300.0
2008-12-12 09:40:00,21.63,21.71,21.42,21.59,82900.0,21.63,21.71,21.42,21.59,82900.0
2008-12-12 09:45:00,21.58,21.67,21.45,21.59,87100.0,21.58,21.67,21.45,21.59,87100.0
2008-12-12 09:50:00,21.59,21.85,21.59,21.78,93400.0,21.59,21.85,21.59,21.78,93400.0
2008-12-12 09:55:00,21.79,21.96,21.66,21.84,104200.0,21.79,21.96,21.66,21.84,104200.0
2008-12-12 10:00:00,21.82,22.0,21.76,21.98,66300.0,21.82,22.0,21.76,21.98,66300.0
2008-12-12 10:05:00,21.98,22.04,21.86,21.87,76500.0,21.98,22.04,21.86,21.87,76500.0
2008-12-12 10:10:00,21.89,21.93,21.76,21.78,55800.0,21.89,21.93,21.76,21.78,55800.0
2008-12-12 10:15:00,21.78,21.81,21.67,21.77,53600.0,21.78,21.81,21.67,21.77,53600.0
2008-12-12 10:20:00,21.78,21.92,21.78,21.83,68500.0,21.78,21.92,21.78,21.83,68500.0
2008-12-12 10:25:00,21.83,21.95,21.82,21.94,53800.0,21.83,21.95,21.82,21.94,53800.0
2008-12-12 10:30:00,21.94,21.96,21.72,21.74,67700.0,21.94,21.96,21.72,21.74,67700.0
2008-12-12 10:35:00,21.74,21.79,21.7,21.79,69400.0,21.74,21.79,21.7,21.79,69400.0
2008-12-12 10:40:00,21.79,21.99,21.74,21.99,54800.0,21.79,21.99,21.74,21.99,54800.0
2008-12-12 10:45:00,21.98,22.01,21.83,21.95,89600.0,21.98,22.01,21.83,21.95,89600.0
2008-12-12 10:50:00,21.94,22.12,21.91,22.12,71600.0,21.94,22.12,21.91,22.12,71600.0
2008-12-12 10:55:00,22.12,22.25,22.07,22.22,155100.0,22.12,22.25,22.07,22.22,155100.0
2008-12-12 11:00:00,22.21,22.21,21.95,22.08,100000.0,22.21,22.21,21.95,22.08,100000.0
2008-12-12 11:05:00,22.08,22.27,22.08,22.14,81600.0,22.08,22.27,22.08,22.14,81600.0
2008-12-12 11:10:00,22.14,22.16,22.04,22.06,41100.0,22.14,22.16,22.04,22.06,41100.0
2008-12-12 11:15:00,22.05,22.05,21.98,22.03,76400.0,22.05,22.05,21.98,22.03,76400.0
2008-12-12 11:20:00,22.04,22.05,21.9,21.95,43300.0,22.04,22.05,21.9,21.95,43300.0
2008-12-12 11:25:00,21.95,22.0,21.87,21.9,38700.0,21.95,22.0,21.87,21.9,38700.0
2008-12-12 11:30:00,21.9,21.91,21.8,21.87,72000.0,21.9,21.91,21.8,21.87,72000.0
2008-12-12 11:35:00,21.87,21.94,21.8,21.8,67100.0,21.87,21.94,21.8,21.8,67100.0
2008-12-12 11:40:00,21.8,21.82,21.7,21.8,84500.0,21.8,21.82,21.7,21.8,84500.0
2008-12-12 11:45:00,21.8,21.99,21.78,21.99,50400.0,21.8,21.99,21.78,21.99,50400.0
2008-12-12 11:50:00,21.99,22.04,21.95,21.99,59900.0,21.99,22.04,21.95,21.99,59900.0
2008-12-12 11:55:00,21.99,22.0,21.84,21.87,41600.0,21.99,22.0,21.84,21.87,41600.0
2008-12-12 12:00:00,21.86,22.0,21.86,21.93,45300.0,21.86,22.0,21.86,21.93,45300.0
2008-12-12 12:05:00,21.93,21.97,21.88,21.92,45300.0,21.93,21.97,21.88,21.92,45300.0
2008-12-12 12:10:00,21.95,22.0,21.93,21.94,30700.0,21.95,22.0,21.93,21.94,30700.0
2008-12-12 12:15:00,21.94,21.95,21.87,21.95,42800.0,21.94,21.95,21.87,21.95,42800.0
2008-12-12 12:20:00,21.94,22.02,21.94,22.0,49700.0,21.94,22.02,21.94,22.0,49700.0
2008-12-12 12:25:00,21.99,21.99,21.89,21.94,31900.0,21.99,21.99,21.89,21.94,31900.0
2008-12-12 12:30:00,21.93,22.01,21.9,21.99,33700.0,21.93,22.01,21.9,21.99,33700.0
2008-12-12 12:35:00,21.99,22.12,21.99,22.1,36800.0,21.99,22.12,21.99,22.1,36800.0
2008-12-12 12:40:00,22.11,22.24,22.11,22.21,119700.0,22.11,22.24,22.11,22.21,119700.0
2008-12-12 12:45:00,22.2,22.34,22.18,22.27,69600.0,22.2,22.34,22.18,22.27,69600.0
2008-12-12 12:50:00,22.26,22.42,22.23,22.42,72100.0,22.26,22.42,22.23,22.42,72100.0
2008-12-12 12:55:00,22.4,22.41,22.31,22.32,46600.0,22.4,22.41,22.31,22.32,46600.0
2008-12-12 13:00:00,22.31,22.43,22.26,22.27,85400.0,22.31,22.43,22.26,22.27,85400.0
2008-12-12 13:05:00,22.26,22.3,22.2,22.26,70600.0,22.26,22.3,22.2,22.26,70600.0
2008-12-12 13:10:00,22.27,22.29,22.12,22.13,118600.0,22.27,22.29,22.12,22.13,118600.0
2008-12-12 13:15:00,22.13,22.31,22.13,22.22,28600.0,22.13,22.31,22.13,22.22,28600.0
2008-12-12 13:20:00,22.21,22.33,22.2,22.32,22800.0,22.21,22.33,22.2,22.32,22800.0
2008-12-12 13:25:00,22.33,22.34,22.12,22.2,50200.0,22.33,22.34,22.12,22.2,50200.0
2008-12-12 13:30:00,22.2,22.2,22.11,22.11,25600.0,22.2,22.2,22.11,22.11,25600.0
2008-12-12 13:35:00,22.11,22.12,22.03,22.09,27300.0,22.11,22.12,22.03,22.09,27300.0
2008-12-12 13:40:00,22.09,22.09,21.97,22.02,36300.0,22.09,22.09,21.97,22.02,36300.0
2008-12-12 13:45:00,22.02,22.08,22.01,22.02,27100.0,22.02,22.08,22.01,22.02,27100.0
2008-12-12 13:50:00,22.01,22.03,21.95,22.03,32100.0,22.01,22.03,21.95,22.03,32100.0
2008-12-12 13:55:00,22.03,22.18,22.03,22.07,65300.0,22.03,22.18,22.03,22.07,65300.0
2008-12-12 14:00:00,22.06,22.15,22.05,22.11,72800.0,22.06,22.15,22.05,22.11,72800.0
2008-12-12 14:05:00,22.11,22.18,22.05,22.09,93300.0,22.11,22.18,22.05,22.09,93300.0
2008-12-12 14:10:00,22.1,22.15,22.02,22.07,73800.0,22.1,22.15,22.02,22.07,73800.0
2008-12-12 14:15:00,22.1,22.2,22.01,22.03,71700.0,22.1,22.2,22.01,22.03,71700.0
2008-12-12 14:20:00,22.02,22.09,21.97,22.09,60700.0,22.02,22.09,21.97,22.09,60700.0
2008-12-12 14:25:00,22.08,22.12,22.02,22.08,44000.0,22.08,22.12,22.02,22.08,44000.0
2008-12-12 14:30:00,22.08,22.08,21.94,22.02,68600.0,22.08,22.08,21.94,22.02,68600.0
2008-12-12 14:35:00,22.02,22.23,21.98,22.2,88700.0,22.02,22.23,21.98,22.2,88700.0
2008-12-12 14:40:00,22.21,22.27,22.13,22.22,69100.0,22.21,22.27,22.13,22.22,69100.0
2008-12-12 14:45:00,22.22,22.27,22.16,22.25,59700.0,22.22,22.27,22.16,22.25,59700.0
2008-12-12 14:50:00,22.26,22.43,22.25,22.27,105500.0,22.26,22.43,22.25,22.27,105500.0
2008-12-12 14:55:00,22.27,22.38,22.26,22.37,81600.0,22.27,22.38,22.26,22.37,81600.0
2008-12-12 15:00:00,22.36,22.53,22.36,22.42,69300.0,22.36,22.53,22.36,22.42,69300.0
2008-12-12 15:05:00,22.42,22.5,22.39,22.41,135400.0,22.42,22.5,22.39,22.41,135400.0
2008-12-12 15:10:00,22.4,22.4,22.22,22.24,120900.0,22.4,22.4,22.22,22.24,120900.0
2008-12-12 15:15:00,22.25,22.37,22.13,22.14,77800.0,22.25,22.37,22.13,22.14,77800.0
2008-12-12 15:20:00,22.14,22.34,22.13,22.23,81000.0,22.14,22.34,22.13,22.23,81000.0
2008-12-12 15:25:00,22.23,22.28,22.13,22.2,182700.0,22.23,22.28,22.13,22.2,182700.0
2008-12-12 15:30:00,22.21,22.22,22.12,22.2,112400.0,22.21,22.22,22.12,22.2,112400.0
2008-12-12 15:35:00,22.19,22.36,22.1,22.31,96400.0,22.19,22.36,22.1,22.31,96400.0
2008-12-12 15:40:00,22.3,22.4,22.28,22.32,66900.0,22.3,22.4,22.28,22.32,66900.0
2008-12-12 15:45:00,22.32,22.35,22.19,22.28,100100.0,22.32,22.35,22.19,22.28,100100.0
2008-12-12 15:50:00,22.28,22.4,22.28,22.35,148700.0,22.28,22.4,22.28,22.35,148700.0
2008-12-12 15:55:00,22.35,22.47,22.25,22.42,322300.0,22.35,22.47,22.25,22.42,322300.0
2008-12-15 09:30:00,22.51,22.72,22.07,22.4,104000.0,22.51,22.72,22.07,22.4,104000.0
2008-12-15 09:35:00,22.4,22.42,22.04,22.26,198700.0,22.4,22.42,22.04,22.26,198700.0
2008-12-15 09:40:00,22.24,22.25,21.9,22.04,185700.0,22.24,22.25,21.9,22.04,185700.0
2008-12-15 09:45:00,22.04,22.08,21.94,22.01,142900.0,22.04,22.08,21.94,22.01,142900.0
2008-12-15 09:50:00,22.01,22.03,21.78,21.85,153900.0,22.01,22.03,21.78,21.85,153900.0
2008-12-15 09:55:00,21.85,21.89,21.76,21.76,85000.0,21.85,21.89,21.76,21.76,85000.0
2008-12-15 10:00:00,21.76,21.79,21.64,21.69,107200.0,21.76,21.79,21.64,21.69,107200.0
2008-12-15 10:05:00,21.69,21.72,21.55,21.56,123700.0,21.69,21.72,21.55,21.56,123700.0
2008-12-15 10:10:00,21.56,21.57,21.44,21.5,61000.0,21.56,21.57,21.44,21.5,61000.0
2008-12-15 10:15:00,21.5,21.56,21.45,21.55,52700.0,21.5,21.56,21.45,21.55,52700.0
2008-12-15 10:20:00,21.54,21.54,21.43,21.47,102600.0,21.54,21.54,21.43,21.47,102600.0
2008-12-15 10:25:00,21.47,21.61,21.46,21.56,94700.0,21.47,21.61,21.46,21.56,94700.0
2008-12-15 10:30:00,21.55,21.62,21.49,21.51,116100.0,21.55,21.62,21.49,21.51,116100.0
2008-12-15 10:35:00,21.52,21.57,21.48,21.51,105900.0,21.52,21.57,21.48,21.51,105900.0
2008-12-15 10:40:00,21.5,21.56,21.48,21.53,23200.0,21.5,21.56,21.48,21.53,23200.0
2008-12-15 10:45:00,21.53,21.54,21.43,21.43,85800.0,21.53,21.54,21.43,21.43,85800.0
2008-12-15 10:50:00,21.43,21.45,21.31,21.31,72000.0,21.43,21.45,21.31,21.31,72000.0
2008-12-15 10:55:00,21.31,21.31,21.18,21.18,118000.0,21.31,21.31,21.18,21.18,118000.0
2008-12-15 11:00:00,21.19,21.25,21.13,21.24,105800.0,21.19,21.25,21.13,21.24,105800.0
2008-12-15 11:05:00,21.25,21.38,21.23,21.36,57500.0,21.25,21.38,21.23,21.36,57500.0
2008-12-15 11:10:00,21.36,21.36,21.26,21.36,50700.0,21.36,21.36,21.26,21.36,50700.0
2008-12-15 11:15:00,21.36,21.38,21.26,21.27,102100.0,21.36,21.38,21.26,21.27,102100.0
2008-12-15 11:20:00,21.26,21.35,21.26,21.28,100800.0,21.26,21.35,21.26,21.28,100800.0
2008-12-15 11:25:00,21.28,21.33,21.28,21.31,31900.0,21.28,21.33,21.28,21.31,31900.0
2008-12-15 11:30:00,21.3,21.35,21.28,21.33,38400.0,21.3,21.35,21.28,21.33,38400.0
2008-12-15 11:35:00,21.32,21.33,21.28,21.3,40600.0,21.32,21.33,21.28,21.3,40600.0
2008-12-15 11:40:00,21.3,21.36,21.3,21.35,38300.0,21.3,21.36,21.3,21.35,38300.0
2008-12-15 11:45:00,21.35,21.39,21.33,21.38,20400.0,21.35,21.39,21.33,21.38,20400.0
2008-12-15 11:50:00,21.39,21.46,21.38,21.44,45000.0,21.39,21.46,21.38,21.44,45000.0
2008-12-15 11:55:00,21.43,21.46,21.41,21.44,33200.0,21.43,21.46,21.41,21.44,33200.0
2008-12-15 12:00:00,21.44,21.44,21.35,21.37,59800.0,21.44,21.44,21.35,21.37,59800.0
2008-12-15 12:05:00,21.37,21.39,21.34,21.38,85400.0,21.37,21.39,21.34,21.38,85400.0
2008-12-15 12:10:00,21.39,21.48,21.36,21.47,81700.0,21.39,21.48,21.36,21.47,81700.0
2008-12-15 12:15:00,21.48,21.57,21.45,21.56,71200.0,21.48,21.57,21.45,21.56,71200.0
2008-12-15 12:20:00,21.56,21.57,21.5,21.53,52600.0,21.56,21.57,21.5,21.53,52600.0
2008-12-15 12:25:00,21.54,21.59,21.51,21.59,42400.0,21.54,21.59,21.51,21.59,42400.0
2008-12-15 12:30:00,21.57,21.58,21.46,21.46,50700.0,21.57,21.58,21.46,21.46,50700.0
2008-12-15 12:35:00,21.45,21.47,21.37,21.37,57700.0,21.45,21.47,21.37,21.37,57700.0
2008-12-15 12:40:00,21.37,21.37,21.29,21.32,86200.0,21.37,21.37,21.29,21.32,86200.0
2008-12-15 12:45:00,21.34,21.36,21.3,21.34,38200.0,21.34,21.36,21.3,21.34,38200.0
2008-12-15 12:50:00,21.34,21.36,21.33,21.34,24200.0,21.34,21.36,21.33,21.34,24200.0
2008-12-15 12:55:00,21.34,21.35,21.29,21.33,37800.0,21.34,21.35,21.29,21.33,37800.0
2008-12-15 13:00:00,21.33,21.34,21.23,21.24,64400.0,21.33,21.34,21.23,21.24,64400.0
2008-12-15 13:05:00,21.24,21.24,21.1,21.1,66500.0,21.24,21.24,21.1,21.1,66500.0
2008-12-15 13:10:00,21.1,21.12,21.04,21.1,126200.0,21.1,21.12,21.04,21.1,126200.0
2008-12-15 13:15:00,21.09,21.11,21.08,21.11,41200.0,21.09,21.11,21.08,21.11,41200.0
2008-12-15 13:20:00,21.11,21.23,21.11,21.22,48600.0,21.11,21.23,21.11,21.22,48600.0
2008-12-15 13:25:00,21.22,21.25,21.16,21.21,88000.0,21.22,21.25,21.16,21.21,88000.0
2008-12-15 13:30:00,21.21,21.29,21.21,21.28,71900.0,21.21,21.29,21.21,21.28,71900.0
2008-12-15 13:35:00,21.27,21.31,21.23,21.23,38700.0,21.27,21.31,21.23,21.23,38700.0
2008-12-15 13:40:00,21.23,21.26,21.2,21.2,60000.0,21.23,21.26,21.2,21.2,60000.0
2008-12-15 13:45:00,21.2,21.23,21.18,21.2,47400.0,21.2,21.23,21.18,21.2,47400.0
2008-12-15 13:50:00,21.2,21.21,21.12,21.21,55200.0,21.2,21.21,21.12,21.21,55200.0
2008-12-15 13:55:00,21.21,21.25,21.13,21.16,65600.0,21.21,21.25,21.13,21.16,65600.0
2008-12-15 14:00:00,21.15,21.23,21.14,21.22,76000.0,21.15,21.23,21.14,21.22,76000.0
2008-12-15 14:05:00,21.22,21.27,21.21,21.26,40400.0,21.22,21.27,21.21,21.26,40400.0
2008-12-15 14:10:00,21.26,21.3,21.14,21.15,82700.0,21.26,21.3,21.14,21.15,82700.0
2008-12-15 14:15:00,21.14,21.19,21.14,21.17,76200.0,21.14,21.19,21.14,21.17,76200.0
2008-12-15 14:20:00,21.18,21.21,21.15,21.17,92700.0,21.18,21.21,21.15,21.17,92700.0
2008-12-15 14:25:00,21.19,21.2,21.11,21.12,78300.0,21.19,21.2,21.11,21.12,78300.0
2008-12-15 14:30:00,21.12,21.2,21.1,21.2,60200.0,21.12,21.2,21.1,21.2,60200.0
2008-12-15 14:35:00,21.2,21.2,21.09,21.09,93700.0,21.2,21.2,21.09,21.09,93700.0
2008-12-15 14:40:00,21.09,21.11,21.01,21.03,100700.0,21.09,21.11,21.01,21.03,100700.0
2008-12-15 14:45:00,21.03,21.07,20.96,21.06,151400.0,21.03,21.07,20.96,21.06,151400.0
2008-12-15 14:50:00,21.06,21.1,21.03,21.07,46300.0,21.06,21.1,21.03,21.07,46300.0
2008-12-15 14:55:00,21.08,21.12,21.04,21.04,53400.0,21.08,21.12,21.04,21.04,53400.0
2008-12-15 15:00:00,21.05,21.09,21.04,21.09,90800.0,21.05,21.09,21.04,21.09,90800.0
2008-12-15 15:05:00,21.09,21.19,21.09,21.12,90800.0,21.09,21.19,21.09,21.12,90800.0
2008-12-15 15:10:00,21.12,21.13,20.97,21.01,97100.0,21.12,21.13,20.97,21.01,97100.0
2008-12-15 15:15:00,21.01,21.02,20.92,20.93,93800.0,21.01,21.02,20.92,20.93,93800.0
2008-12-15 15:20:00,20.93,20.95,20.85,20.9,140900.0,20.93,20.95,20.85,20.9,140900.0
2008-12-15 15:25:00,20.89,20.94,20.85,20.94,133100.0,20.89,20.94,20.85,20.94,133100.0
2008-12-15 15:30:00,20.94,20.96,20.83,20.95,148500.0,20.94,20.96,20.83,20.95,148500.0
2008-12-15 15:35:00,20.96,21.25,20.96,21.14,193200.0,20.96,21.25,20.96,21.14,193200.0
2008-12-15 15:40:00,21.14,21.32,21.11,21.25,195600.0,21.14,21.32,21.11,21.25,195600.0
2008-12-15 15:45:00,21.24,21.39,21.17,21.19,251700.0,21.24,21.39,21.17,21.19,251700.0
2008-12-15 15:50:00,21.2,21.32,21.17,21.17,357600.0,21.2,21.32,21.17,21.17,357600.0
2008-12-15 15:55:00,21.18,21.75,21.17,21.36,408600.0,21.18,21.75,21.17,21.36,408600.0
2008-12-16 09:30:00,22.13,22.13,21.49,21.77,100700.0,22.13,22.13,21.49,21.77,100700.0
2008-12-16 09:35:00,21.8,21.8,21.42,21.65,84300.0,21.8,21.8,21.42,21.65,84300.0
2008-12-16 09:40:00,21.68,21.68,21.55,21.55,95400.0,21.68,21.68,21.55,21.55,95400.0
2008-12-16 09:45:00,21.57,21.65,21.49,21.51,133400.0,21.57,21.65,21.49,21.51,133400.0
2008-12-16 09:50:00,21.52,21.63,21.47,21.61,90400.0,21.52,21.63,21.47,21.61,90400.0
2008-12-16 09:55:00,21.6,21.64,21.51,21.6,174100.0,21.6,21.64,21.51,21.6,174100.0
2008-12-16 10:00:00,21.6,21.62,21.59,21.62,74000.0,21.6,21.62,21.59,21.62,74000.0
2008-12-16 10:05:00,21.62,21.62,21.55,21.59,89500.0,21.62,21.62,21.55,21.59,89500.0
2008-12-16 10:10:00,21.61,21.62,21.57,21.61,48000.0,21.61,21.62,21.57,21.61,48000.0
2008-12-16 10:15:00,21.6,21.62,21.57,21.58,61200.0,21.6,21.62,21.57,21.58,61200.0
2008-12-16 10:20:00,21.57,21.57,21.47,21.5,94000.0,21.57,21.57,21.47,21.5,94000.0
2008-12-16 10:25:00,21.5,21.52,21.41,21.46,187500.0,21.5,21.52,21.41,21.46,187500.0
2008-12-16 10:30:00,21.45,21.48,21.41,21.42,63500.0,21.45,21.48,21.41,21.42,63500.0
2008-12-16 10:35:00,21.41,21.43,21.24,21.24,105800.0,21.41,21.43,21.24,21.24,105800.0
2008-12-16 10:40:00,21.27,21.29,21.19,21.2,118900.0,21.27,21.29,21.19,21.2,118900.0
2008-12-16 10:45:00,21.19,21.25,21.14,21.17,131400.0,21.19,21.25,21.14,21.17,131400.0
2008-12-16 10:50:00,21.18,21.22,21.13,21.19,161500.0,21.18,21.22,21.13,21.19,161500.0
2008-12-16 10:55:00,21.18,21.19,21.08,21.08,89000.0,21.18,21.19,21.08,21.08,89000.0
2008-12-16 11:00:00,21.09,21.1,20.98,21.09,189000.0,21.09,21.1,20.98,21.09,189000.0
2008-12-16 11:05:00,21.09,21.09,21.0,21.02,110100.0,21.09,21.09,21.0,21.02,110100.0
2008-12-16 11:10:00,21.01,21.02,20.92,20.94,88200.0,21.01,21.02,20.92,20.94,88200.0
2008-12-16 11:15:00,20.94,21.0,20.92,21.0,79900.0,20.94,21.0,20.92,21.0,79900.0
2008-12-16 11:20:00,20.99,21.16,20.99,21.16,74200.0,20.99,21.16,20.99,21.16,74200.0
2008-12-16 11:25:00,21.17,21.17,21.06,21.1,49900.0,21.17,21.17,21.06,21.1,49900.0
2008-12-16 11:30:00,21.1,21.13,20.97,21.0,152800.0,21.1,21.13,20.97,21.0,152800.0
2008-12-16 11:35:00,21.0,21.12,21.0,21.1,77900.0,21.0,21.12,21.0,21.1,77900.0
2008-12-16 11:40:00,21.11,21.12,20.99,21.07,71400.0,21.11,21.12,20.99,21.07,71400.0
2008-12-16 11:45:00,21.08,21.17,21.08,21.15,134500.0,21.08,21.17,21.08,21.15,134500.0
2008-12-16 11:50:00,21.16,21.28,21.15,21.2,76900.0,21.16,21.28,21.15,21.2,76900.0
2008-12-16 11:55:00,21.19,21.21,21.15,21.17,59400.0,21.19,21.21,21.15,21.17,59400.0
2008-12-16 12:00:00,21.17,21.22,21.16,21.21,62800.0,21.17,21.22,21.16,21.21,62800.0
2008-12-16 12:05:00,21.22,21.23,21.18,21.2,48400.0,21.22,21.23,21.18,21.2,48400.0
2008-12-16 12:10:00,21.21,21.26,21.13,21.14,63600.0,21.21,21.26,21.13,21.14,63600.0
2008-12-16 12:15:00,21.14,21.15,21.06,21.13,87000.0,21.14,21.15,21.06,21.13,87000.0
2008-12-16 12:20:00,21.13,21.22,21.13,21.22,30500.0,21.13,21.22,21.13,21.22,30500.0
2008-12-16 12:25:00,21.21,21.21,21.17,21.18,26200.0,21.21,21.21,21.17,21.18,26200.0
2008-12-16 12:30:00,21.18,21.18,21.14,21.17,33800.0,21.18,21.18,21.14,21.17,33800.0
2008-12-16 12:35:00,21.17,21.19,21.14,21.18,52800.0,21.17,21.19,21.14,21.18,52800.0
2008-12-16 12:40:00,21.18,21.18,21.16,21.17,54600.0,21.18,21.18,21.16,21.17,54600.0
2008-12-16 12:45:00,21.17,21.26,21.16,21.26,79300.0,21.17,21.26,21.16,21.26,79300.0
2008-12-16 12:50:00,21.26,21.28,21.24,21.25,53000.0,21.26,21.28,21.24,21.25,53000.0
2008-12-16 12:55:00,21.25,21.25,21.13,21.2,65000.0,21.25,21.25,21.13,21.2,65000.0
2008-12-16 13:00:00,21.2,21.21,21.15,21.16,44400.0,21.2,21.21,21.15,21.16,44400.0
2008-12-16 13:05:00,21.17,21.18,21.16,21.17,35200.0,21.17,21.18,21.16,21.17,35200.0
2008-12-16 13:10:00,21.18,21.26,21.18,21.23,40200.0,21.18,21.26,21.18,21.23,40200.0
2008-12-16 13:15:00,21.24,21.3,21.21,21.28,56400.0,21.24,21.3,21.21,21.28,56400.0
2008-12-16 13:20:00,21.27,21.28,21.25,21.27,32400.0,21.27,21.28,21.25,21.27,32400.0
2008-12-16 13:25:00,21.26,21.3,21.26,21.29,22300.0,21.26,21.3,21.26,21.29,22300.0
2008-12-16 13:30:00,21.29,21.32,21.27,21.29,41500.0,21.29,21.32,21.27,21.29,41500.0
2008-12-16 13:35:00,21.29,21.34,21.27,21.29,56700.0,21.29,21.34,21.27,21.29,56700.0
2008-12-16 13:40:00,21.29,21.32,21.28,21.28,28800.0,21.29,21.32,21.28,21.28,28800.0
2008-12-16 13:45:00,21.29,21.31,21.27,21.28,39700.0,21.29,21.31,21.27,21.28,39700.0
2008-12-16 13:50:00,21.29,21.35,21.28,21.33,53800.0,21.29,21.35,21.28,21.33,53800.0
2008-12-16 13:55:00,21.32,21.34,21.3,21.31,44900.0,21.32,21.34,21.3,21.31,44900.0
2008-12-16 14:00:00,21.3,21.37,21.29,21.36,32100.0,21.3,21.37,21.29,21.36,32100.0
2008-12-16 14:05:00,21.36,21.42,21.36,21.38,92000.0,21.36,21.42,21.36,21.38,92000.0
2008-12-16 14:10:00,21.37,21.42,21.34,21.41,63700.0,21.37,21.42,21.34,21.41,63700.0
2008-12-16 14:15:00,21.42,21.5,21.4,21.49,86700.0,21.42,21.5,21.4,21.49,86700.0
2008-12-16 14:20:00,21.49,21.6,21.46,21.53,196800.0,21.49,21.6,21.46,21.53,196800.0
2008-12-16 14:25:00,21.44,21.64,21.41,21.63,202800.0,21.44,21.64,21.41,21.63,202800.0
2008-12-16 14:30:00,21.63,21.84,21.62,21.8,280000.0,21.63,21.84,21.62,21.8,280000.0
2008-12-16 14:35:00,21.8,22.0,21.74,21.96,369900.0,21.8,22.0,21.74,21.96,369900.0
2008-12-16 14:40:00,21.95,21.97,21.71,21.74,187500.0,21.95,21.97,21.71,21.74,187500.0
2008-12-16 14:45:00,21.73,21.76,21.66,21.71,215300.0,21.73,21.76,21.66,21.71,215300.0
2008-12-16 14:50:00,21.71,21.78,21.66,21.78,202700.0,21.71,21.78,21.66,21.78,202700.0
2008-12-16 14:55:00,21.77,21.8,21.64,21.79,149700.0,21.77,21.8,21.64,21.79,149700.0
2008-12-16 15:00:00,21.79,21.82,21.72,21.74,139800.0,21.79,21.82,21.72,21.74,139800.0
2008-12-16 15:05:00,21.73,21.95,21.73,21.9,149900.0,21.73,21.95,21.73,21.9,149900.0
2008-12-16 15:10:00,21.9,22.08,21.89,22.02,191600.0,21.9,22.08,21.89,22.02,191600.0
2008-12-16 15:15:00,22.03,22.29,22.03,22.19,186700.0,22.03,22.29,22.03,22.19,186700.0
2008-12-16 15:20:00,22.19,22.41,22.17,22.33,133900.0,22.19,22.41,22.17,22.33,133900.0
2008-12-16 15:25:00,22.33,22.42,22.26,22.28,104900.0,22.33,22.42,22.26,22.28,104900.0
2008-12-16 15:30:00,22.27,22.35,22.14,22.25,105300.0,22.27,22.35,22.14,22.25,105300.0
2008-12-16 15:35:00,22.26,22.28,22.14,22.25,154600.0,22.26,22.28,22.14,22.25,154600.0
2008-12-16 15:40:00,22.25,22.33,22.15,22.3,269200.0,22.25,22.33,22.15,22.3,269200.0
2008-12-16 15:45:00,22.31,22.39,22.12,22.14,246500.0,22.31,22.39,22.12,22.14,246500.0
2008-12-16 15:50:00,22.13,22.3,22.1,22.28,271100.0,22.13,22.3,22.1,22.28,271100.0
2008-12-16 15:55:00,22.28,22.41,22.2,22.26,387900.0,22.28,22.41,22.2,22.26,387900.0
2008-12-17 09:30:00,24.04,24.05,22.95,23.38,511600.0,24.04,24.05,22.95,23.38,511600.0
2008-12-17 09:35:00,23.38,23.48,23.11,23.47,568700.0,23.38,23.48,23.11,23.47,568700.0
2008-12-17 09:40:00,23.48,23.58,23.34,23.52,527800.0,23.48,23.58,23.34,23.52,527800.0
2008-12-17 09:45:00,23.52,23.81,23.51,23.65,489600.0,23.52,23.81,23.51,23.65,489600.0
2008-12-17 09:50:00,23.65,23.67,23.3,23.34,321000.0,23.65,23.67,23.3,23.34,321000.0
2008-12-17 09:55:00,23.33,23.34,23.03,23.24,436400.0,23.33,23.34,23.03,23.24,436400.0
2008-12-17 10:00:00,23.23,23.24,22.8,22.85,417100.0,23.23,23.24,22.8,22.85,417100.0
2008-12-17 10:05:00,22.85,22.86,22.58,22.82,279500.0,22.85,22.86,22.58,22.82,279500.0
2008-12-17 10:10:00,22.82,22.83,22.6,22.66,170200.0,22.82,22.83,22.6,22.66,170200.0
2008-12-17 10:15:00,22.66,22.88,22.65,22.82,221200.0,22.66,22.88,22.65,22.82,221200.0
2008-12-17 10:20:00,22.81,22.88,22.75,22.8,276600.0,22.81,22.88,22.75,22.8,276600.0
2008-12-17 10:25:00,22.81,22.84,22.62,22.68,254800.0,22.81,22.84,22.62,22.68,254800.0
2008-12-17 10:30:00,22.68,22.69,22.51,22.51,189300.0,22.68,22.69,22.51,22.51,189300.0
2008-12-17 10:35:00,22.51,22.6,22.41,22.45,261800.0,22.51,22.6,22.41,22.45,261800.0
2008-12-17 10:40:00,22.44,22.68,22.43,22.58,142800.0,22.44,22.68,22.43,22.58,142800.0
2008-12-17 10:45:00,22.59,22.74,22.53,22.62,201500.0,22.59,22.74,22.53,22.62,201500.0
2008-12-17 10:50:00,22.62,22.72,22.59,22.68,96500.0,22.62,22.72,22.59,22.68,96500.0
2008-12-17 10:55:00,22.67,22.75,22.64,22.7,136600.0,22.67,22.75,22.64,22.7,136600.0
2008-12-17 11:00:00,22.7,22.73,22.59,22.61,83000.0,22.7,22.73,22.59,22.61,83000.0
2008-12-17 11:05:00,22.6,22.61,22.42,22.45,145800.0,22.6,22.61,22.42,22.45,145800.0
2008-12-17 11:10:00,22.45,22.46,22.15,22.19,258700.0,22.45,22.46,22.15,22.19,258700.0
2008-12-17 11:15:00,22.18,22.2,21.93,22.04,279700.0,22.18,22.2,21.93,22.04,279700.0
2008-12-17 11:20:00,22.02,22.23,22.0,22.07,144900.0,22.02,22.23,22.0,22.07,144900.0
2008-12-17 11:25:00,22.06,22.07,21.81,21.9,198400.0,22.06,22.07,21.81,21.9,198400.0
2008-12-17 11:30:00,21.92,22.01,21.76,21.8,133500.0,21.92,22.01,21.76,21.8,133500.0
2008-12-17 11:35:00,21.79,21.94,21.78,21.91,154000.0,21.79,21.94,21.78,21.91,154000.0
2008-12-17 11:40:00,21.91,21.93,21.85,21.9,87300.0,21.91,21.93,21.85,21.9,87300.0
2008-12-17 11:45:00,21.9,22.05,21.88,21.98,173900.0,21.9,22.05,21.88,21.98,173900.0
2008-12-17 11:50:00,21.99,21.99,21.89,21.91,124600.0,21.99,21.99,21.89,21.91,124600.0
2008-12-17 11:55:00,21.92,21.94,21.89,21.9,119900.0,21.92,21.94,21.89,21.9,119900.0
2008-12-17 12:00:00,21.9,21.96,21.89,21.94,100400.0,21.9,21.96,21.89,21.94,100400.0
2008-12-17 12:05:00,21.94,21.96,21.85,21.85,189900.0,21.94,21.96,21.85,21.85,189900.0
2008-12-17 12:10:00,21.85,21.96,21.85,21.9,368100.0,21.85,21.96,21.85,21.9,368100.0
2008-12-17 12:15:00,21.9,21.9,21.87,21.88,76600.0,21.9,21.9,21.87,21.88,76600.0
2008-12-17 12:20:00,21.89,21.9,21.79,21.84,200200.0,21.89,21.9,21.79,21.84,200200.0
2008-12-17 12:25:00,21.84,21.88,21.76,21.79,107100.0,21.84,21.88,21.76,21.79,107100.0
2008-12-17 12:30:00,21.77,21.84,21.77,21.82,59800.0,21.77,21.84,21.77,21.82,59800.0
2008-12-17 12:35:00,21.83,21.85,21.72,21.78,149300.0,21.83,21.85,21.72,21.78,149300.0
2008-12-17 12:40:00,21.76,21.77,21.61,21.64,123300.0,21.76,21.77,21.61,21.64,123300.0
2008-12-17 12:45:00,21.64,21.74,21.59,21.74,84900.0,21.64,21.74,21.59,21.74,84900.0
2008-12-17 12:50:00,21.73,21.85,21.73,21.85,89500.0,21.73,21.85,21.73,21.85,89500.0
2008-12-17 12:55:00,21.84,21.87,21.79,21.84,90200.0,21.84,21.87,21.79,21.84,90200.0
2008-12-17 13:00:00,21.84,21.85,21.77,21.79,75000.0,21.84,21.85,21.77,21.79,75000.0
2008-12-17 13:05:00,21.79,21.86,21.77,21.83,67100.0,21.79,21.86,21.77,21.83,67100.0
2008-12-17 13:10:00,21.84,21.86,21.8,21.82,70600.0,21.84,21.86,21.8,21.82,70600.0
2008-12-17 13:15:00,21.81,21.86,21.79,21.84,81100.0,21.81,21.86,21.79,21.84,81100.0
2008-12-17 13:20:00,21.85,21.86,21.84,21.85,132000.0,21.85,21.86,21.84,21.85,132000.0
2008-12-17 13:25:00,21.85,21.85,21.83,21.84,100400.0,21.85,21.85,21.83,21.84,100400.0
2008-12-17 13:30:00,21.84,21.88,21.83,21.84,186100.0,21.84,21.88,21.83,21.84,186100.0
2008-12-17 13:35:00,21.84,21.87,21.84,21.86,135500.0,21.84,21.87,21.84,21.86,135500.0
2008-12-17 13:40:00,21.86,21.87,21.85,21.86,71400.0,21.86,21.87,21.85,21.86,71400.0
2008-12-17 13:45:00,21.86,21.87,21.82,21.84,109400.0,21.86,21.87,21.82,21.84,109400.0
2008-12-17 13:50:00,21.85,21.85,21.68,21.7,118300.0,21.85,21.85,21.68,21.7,118300.0
2008-12-17 13:55:00,21.69,21.69,21.55,21.56,122800.0,21.69,21.69,21.55,21.56,122800.0
2008-12-17 14:00:00,21.56,21.6,21.5,21.51,113500.0,21.56,21.6,21.5,21.51,113500.0
2008-12-17 14:05:00,21.51,21.65,21.5,21.64,106900.0,21.51,21.65,21.5,21.64,106900.0
2008-12-17 14:10:00,21.64,21.7,21.58,21.7,69500.0,21.64,21.7,21.58,21.7,69500.0
2008-12-17 14:15:00,21.7,21.73,21.63,21.64,107200.0,21.7,21.73,21.63,21.64,107200.0
2008-12-17 14:20:00,21.65,21.68,21.58,21.58,111300.0,21.65,21.68,21.58,21.58,111300.0
2008-12-17 14:25:00,21.58,21.58,21.46,21.51,84600.0,21.58,21.58,21.46,21.51,84600.0
2008-12-17 14:30:00,21.51,21.57,21.44,21.46,91300.0,21.51,21.57,21.44,21.46,91300.0
2008-12-17 14:35:00,21.45,21.46,21.32,21.33,169800.0,21.45,21.46,21.32,21.33,169800.0
2008-12-17 14:40:00,21.34,21.53,21.33,21.45,100100.0,21.34,21.53,21.33,21.45,100100.0
2008-12-17 14:45:00,21.44,21.7,21.42,21.69,92900.0,21.44,21.7,21.42,21.69,92900.0
2008-12-17 14:50:00,21.69,21.7,21.57,21.6,69100.0,21.69,21.7,21.57,21.6,69100.0
2008-12-17 14:55:00,21.59,21.65,21.58,21.64,85700.0,21.59,21.65,21.58,21.64,85700.0
2008-12-17 15:00:00,21.64,21.79,21.63,21.77,183200.0,21.64,21.79,21.63,21.77,183200.0
2008-12-17 15:05:00,21.78,21.79,21.68,21.69,114200.0,21.78,21.79,21.68,21.69,114200.0
2008-12-17 15:10:00,21.7,21.75,21.61,21.66,63100.0,21.7,21.75,21.61,21.66,63100.0
2008-12-17 15:15:00,21.67,21.71,21.63,21.7,162500.0,21.67,21.71,21.63,21.7,162500.0
2008-12-17 15:20:00,21.7,21.79,21.7,21.76,121600.0,21.7,21.79,21.7,21.76,121600.0
2008-12-17 15:25:00,21.74,21.78,21.54,21.54,143100.0,21.74,21.78,21.54,21.54,143100.0
2008-12-17 15:30:00,21.54,21.6,21.51,21.54,151400.0,21.54,21.6,21.51,21.54,151400.0
2008-12-17 15:35:00,21.54,21.59,21.51,21.53,169300.0,21.54,21.59,21.51,21.53,169300.0
2008-12-17 15:40:00,21.52,21.58,21.5,21.56,260000.0,21.52,21.58,21.5,21.56,260000.0
2008-12-17 15:45:00,21.57,21.71,21.56,21.67,165000.0,21.57,21.71,21.56,21.67,165000.0
2008-12-17 15:50:00,21.68,21.8,21.68,21.76,526400.0,21.68,21.8,21.68,21.76,526400.0
2008-12-17 15:55:00,21.76,21.77,21.64,21.7,680300.0,21.76,21.77,21.64,21.7,680300.0
2008-12-18 09:30:00,21.84,21.89,21.51,21.54,243300.0,21.84,21.89,21.51,21.54,243300.0
2008-12-18 09:35:00,21.52,22.09,21.52,21.93,170300.0,21.52,22.09,21.52,21.93,170300.0
2008-12-18 09:40:00,21.93,21.95,21.79,21.82,100200.0,21.93,21.95,21.79,21.82,100200.0
2008-12-18 09:45:00,21.83,21.83,21.67,21.73,85700.0,21.83,21.83,21.67,21.73,85700.0
2008-12-18 09:50:00,21.74,21.76,21.55,21.55,121300.0,21.74,21.76,21.55,21.55,121300.0
2008-12-18 09:55:00,21.55,21.67,21.55,21.6,128500.0,21.55,21.67,21.55,21.6,128500.0
2008-12-18 10:00:00,21.6,21.71,21.59,21.7,167000.0,21.6,21.71,21.59,21.7,167000.0
2008-12-18 10:05:00,21.69,21.7,21.63,21.7,53200.0,21.69,21.7,21.63,21.7,53200.0
2008-12-18 10:10:00,21.7,21.71,21.65,21.67,55700.0,21.7,21.71,21.65,21.67,55700.0
2008-12-18 10:15:00,21.67,21.7,21.56,21.57,63600.0,21.67,21.7,21.56,21.57,63600.0
2008-12-18 10:20:00,21.57,21.59,21.48,21.54,88600.0,21.57,21.59,21.48,21.54,88600.0
2008-12-18 10:25:00,21.54,21.78,21.54,21.75,101500.0,21.54,21.78,21.54,21.75,101500.0
2008-12-18 10:30:00,21.75,21.77,21.72,21.75,57000.0,21.75,21.77,21.72,21.75,57000.0
2008-12-18 10:35:00,21.75,21.86,21.75,21.82,111800.0,21.75,21.86,21.75,21.82,111800.0
2008-12-18 10:40:00,21.82,21.84,21.8,21.83,102000.0,21.82,21.84,21.8,21.83,102000.0
2008-12-18 10:45:00,21.83,21.86,21.8,21.83,147600.0,21.83,21.86,21.8,21.83,147600.0
2008-12-18 10:50:00,21.83,21.88,21.81,21.87,117100.0,21.83,21.88,21.81,21.87,117100.0
2008-12-18 10:55:00,21.87,21.88,21.83,21.84,91700.0,21.87,21.88,21.83,21.84,91700.0
2008-12-18 11:00:00,21.84,21.85,21.76,21.76,132100.0,21.84,21.85,21.76,21.76,132100.0
2008-12-18 11:05:00,21.76,21.79,21.75,21.78,143900.0,21.76,21.79,21.75,21.78,143900.0
2008-12-18 11:10:00,21.78,21.79,21.71,21.71,94300.0,21.78,21.79,21.71,21.71,94300.0
2008-12-18 11:15:00,21.71,21.75,21.66,21.75,73600.0,21.71,21.75,21.66,21.75,73600.0
2008-12-18 11:20:00,21.74,21.75,21.65,21.66,37700.0,21.74,21.75,21.65,21.66,37700.0
2008-12-18 11:25:00,21.66,21.68,21.6,21.64,57600.0,21.66,21.68,21.6,21.64,57600.0
2008-12-18 11:30:00,21.65,21.72,21.64,21.72,60400.0,21.65,21.72,21.64,21.72,60400.0
2008-12-18 11:35:00,21.72,21.72,21.6,21.62,83400.0,21.72,21.72,21.6,21.62,83400.0
2008-12-18 11:40:00,21.62,21.62,21.58,21.59,40500.0,21.62,21.62,21.58,21.59,40500.0
2008-12-18 11:45:00,21.59,21.63,21.58,21.59,75500.0,21.59,21.63,21.58,21.59,75500.0
2008-12-18 11:50:00,21.6,21.6,21.53,21.54,58300.0,21.6,21.6,21.53,21.54,58300.0
2008-12-18 11:55:00,21.54,21.62,21.53,21.62,56200.0,21.54,21.62,21.53,21.62,56200.0
2008-12-18 12:00:00,21.61,21.64,21.59,21.62,57700.0,21.61,21.64,21.59,21.62,57700.0
2008-12-18 12:05:00,21.61,21.62,21.58,21.6,26000.0,21.61,21.62,21.58,21.6,26000.0
2008-12-18 12:10:00,21.59,21.68,21.58,21.68,47100.0,21.59,21.68,21.58,21.68,47100.0
2008-12-18 12:15:00,21.69,21.71,21.66,21.69,52700.0,21.69,21.71,21.66,21.69,52700.0
2008-12-18 12:20:00,21.7,21.7,21.6,21.64,70200.0,21.7,21.7,21.6,21.64,70200.0
2008-12-18 12:25:00,21.64,21.64,21.59,21.62,54900.0,21.64,21.64,21.59,21.62,54900.0
2008-12-18 12:30:00,21.62,21.66,21.6,21.64,62700.0,21.62,21.66,21.6,21.64,62700.0
2008-12-18 12:35:00,21.64,21.7,21.61,21.61,50500.0,21.64,21.7,21.61,21.61,50500.0
2008-12-18 12:40:00,21.62,21.71,21.61,21.7,89500.0,21.62,21.71,21.61,21.7,89500.0
2008-12-18 12:45:00,21.71,21.75,21.68,21.75,144500.0,21.71,21.75,21.68,21.75,144500.0
2008-12-18 12:50:00,21.75,21.78,21.69,21.75,105700.0,21.75,21.78,21.69,21.75,105700.0
2008-12-18 12:55:00,21.76,21.79,21.74,21.77,77200.0,21.76,21.79,21.74,21.77,77200.0
2008-12-18 13:00:00,21.76,21.79,21.75,21.78,112600.0,21.76,21.79,21.75,21.78,112600.0
2008-12-18 13:05:00,21.77,21.77,21.72,21.77,85700.0,21.77,21.77,21.72,21.77,85700.0
2008-12-18 13:10:00,21.78,21.79,21.75,21.78,49700.0,21.78,21.79,21.75,21.78,49700.0
2008-12-18 13:15:00,21.78,21.8,21.76,21.78,66700.0,21.78,21.8,21.76,21.78,66700.0
2008-12-18 13:20:00,21.78,21.78,21.72,21.76,49700.0,21.78,21.78,21.72,21.76,49700.0
2008-12-18 13:25:00,21.77,21.78,21.73,21.76,43100.0,21.77,21.78,21.73,21.76,43100.0
2008-12-18 13:30:00,21.75,21.78,21.73,21.76,41100.0,21.75,21.78,21.73,21.76,41100.0
2008-12-18 13:35:00,21.76,21.77,21.73,21.74,52200.0,21.76,21.77,21.73,21.74,52200.0
2008-12-18 13:40:00,21.73,21.74,21.65,21.65,115600.0,21.73,21.74,21.65,21.65,115600.0
2008-12-18 13:45:00,21.65,21.71,21.64,21.66,145300.0,21.65,21.71,21.64,21.66,145300.0
2008-12-18 13:50:00,21.65,21.68,21.63,21.68,60200.0,21.65,21.68,21.63,21.68,60200.0
2008-12-18 13:55:00,21.67,21.69,21.65,21.65,45500.0,21.67,21.69,21.65,21.65,45500.0
2008-12-18 14:00:00,21.65,21.7,21.62,21.69,72700.0,21.65,21.7,21.62,21.69,72700.0
2008-12-18 14:05:00,21.69,21.71,21.67,21.67,34800.0,21.69,21.71,21.67,21.67,34800.0
2008-12-18 14:10:00,21.67,21.69,21.62,21.63,60800.0,21.67,21.69,21.62,21.63,60800.0
2008-12-18 14:15:00,21.63,21.65,21.56,21.56,150600.0,21.63,21.65,21.56,21.56,150600.0
2008-12-18 14:20:00,21.56,21.58,21.4,21.45,182900.0,21.56,21.58,21.4,21.45,182900.0
2008-12-18 14:25:00,21.45,21.51,21.44,21.49,99800.0,21.45,21.51,21.44,21.49,99800.0
2008-12-18 14:30:00,21.49,21.5,21.43,21.47,62700.0,21.49,21.5,21.43,21.47,62700.0
2008-12-18 14:35:00,21.47,21.5,21.45,21.5,43600.0,21.47,21.5,21.45,21.5,43600.0
2008-12-18 14:40:00,21.49,21.53,21.45,21.45,61000.0,21.49,21.53,21.45,21.45,61000.0
2008-12-18 14:45:00,21.46,21.54,21.42,21.54,118600.0,21.46,21.54,21.42,21.54,118600.0
2008-12-18 14:50:00,21.54,21.57,21.51,21.54,83300.0,21.54,21.57,21.51,21.54,83300.0
2008-12-18 14:55:00,21.54,21.55,21.46,21.46,62200.0,21.54,21.55,21.46,21.46,62200.0
2008-12-18 15:00:00,21.47,21.47,21.39,21.42,118700.0,21.47,21.47,21.39,21.42,118700.0
2008-12-18 15:05:00,21.42,21.45,21.39,21.41,94200.0,21.42,21.45,21.39,21.41,94200.0
2008-12-18 15:10:00,21.41,21.41,21.3,21.33,90300.0,21.41,21.41,21.3,21.33,90300.0
2008-12-18 15:15:00,21.33,21.39,21.33,21.35,107700.0,21.33,21.39,21.33,21.35,107700.0
2008-12-18 15:20:00,21.35,21.35,21.01,21.06,267700.0,21.35,21.35,21.01,21.06,267700.0
2008-12-18 15:25:00,21.06,21.18,21.01,21.15,166200.0,21.06,21.18,21.01,21.15,166200.0
2008-12-18 15:30:00,21.16,21.26,21.12,21.21,136900.0,21.16,21.26,21.12,21.21,136900.0
2008-12-18 15:35:00,21.21,21.36,21.21,21.31,157800.0,21.21,21.36,21.21,21.31,157800.0
2008-12-18 15:40:00,21.3,21.36,21.27,21.32,161900.0,21.3,21.36,21.27,21.32,161900.0
2008-12-18 15:45:00,21.32,21.41,21.27,21.36,233200.0,21.32,21.41,21.27,21.36,233200.0
2008-12-18 15:50:00,21.36,21.44,21.34,21.34,237500.0,21.36,21.44,21.34,21.34,237500.0
2008-12-18 15:55:00,21.35,21.39,21.34,21.37,343800.0,21.35,21.39,21.34,21.37,343800.0
2008-12-19 09:30:00,21.4,21.96,21.13,21.76,1697100.0,21.4,21.96,21.13,21.76,1697100.0
2008-12-19 09:35:00,21.79,21.96,21.58,21.6,96300.0,21.79,21.96,21.58,21.6,96300.0
2008-12-19 09:40:00,21.59,21.81,21.59,21.66,101100.0,21.59,21.81,21.59,21.66,101100.0
2008-12-19 09:45:00,21.67,21.71,21.61,21.7,61300.0,21.67,21.71,21.61,21.7,61300.0
2008-12-19 09:50:00,21.69,21.84,21.69,21.72,75200.0,21.69,21.84,21.69,21.72,75200.0
2008-12-19 09:55:00,21.72,21.81,21.67,21.7,45400.0,21.72,21.81,21.67,21.7,45400.0
2008-12-19 10:00:00,21.7,21.8,21.69,21.74,61000.0,21.7,21.8,21.69,21.74,61000.0
2008-12-19 10:05:00,21.74,21.75,21.64,21.66,60200.0,21.74,21.75,21.64,21.66,60200.0
2008-12-19 10:10:00,21.65,21.79,21.63,21.79,82500.0,21.65,21.79,21.63,21.79,82500.0
2008-12-19 10:15:00,21.79,21.92,21.79,21.92,63000.0,21.79,21.92,21.79,21.92,63000.0
2008-12-19 10:20:00,21.92,22.0,21.9,21.98,62400.0,21.92,22.0,21.9,21.98,62400.0
2008-12-19 10:25:00,21.98,22.04,21.95,22.0,86900.0,21.98,22.04,21.95,22.0,86900.0
2008-12-19 10:30:00,22.01,22.03,21.96,21.97,34100.0,22.01,22.03,21.96,21.97,34100.0
2008-12-19 10:35:00,21.97,22.03,21.96,22.02,65300.0,21.97,22.03,21.96,22.02,65300.0
2008-12-19 10:40:00,22.03,22.13,22.0,22.13,90100.0,22.03,22.13,22.0,22.13,90100.0
2008-12-19 10:45:00,22.13,22.13,22.03,22.12,106300.0,22.13,22.13,22.03,22.12,106300.0
2008-12-19 10:50:00,22.11,22.17,22.07,22.12,91100.0,22.11,22.17,22.07,22.12,91100.0
2008-12-19 10:55:00,22.12,22.15,22.0,22.02,48900.0,22.12,22.15,22.0,22.02,48900.0
2008-12-19 11:00:00,22.04,22.05,21.9,21.94,84800.0,22.04,22.05,21.9,21.94,84800.0
2008-12-19 11:05:00,21.94,21.96,21.86,21.91,60400.0,21.94,21.96,21.86,21.91,60400.0
2008-12-19 11:10:00,21.91,21.99,21.91,21.96,35200.0,21.91,21.99,21.91,21.96,35200.0
2008-12-19 11:15:00,21.96,22.0,21.91,21.97,30900.0,21.96,22.0,21.91,21.97,30900.0
2008-12-19 11:20:00,21.97,22.02,21.97,22.0,48300.0,21.97,22.02,21.97,22.0,48300.0
2008-12-19 11:25:00,22.0,22.0,21.85,21.86,36800.0,22.0,22.0,21.85,21.86,36800.0
2008-12-19 11:30:00,21.85,22.01,21.85,21.96,55800.0,21.85,22.01,21.85,21.96,55800.0
2008-12-19 11:35:00,21.96,22.05,21.95,21.98,103400.0,21.96,22.05,21.95,21.98,103400.0
2008-12-19 11:40:00,21.97,22.01,21.91,21.95,43600.0,21.97,22.01,21.91,21.95,43600.0
2008-12-19 11:45:00,21.94,22.04,21.93,22.03,57200.0,21.94,22.04,21.93,22.03,57200.0
2008-12-19 11:50:00,22.01,22.03,21.96,21.98,48400.0,22.01,22.03,21.96,21.98,48400.0
2008-12-19 11:55:00,21.98,22.01,21.95,21.99,109800.0,21.98,22.01,21.95,21.99,109800.0
2008-12-19 12:00:00,22.0,22.0,21.85,21.87,62500.0,22.0,22.0,21.85,21.87,62500.0
2008-12-19 12:05:00,21.86,21.88,21.79,21.81,51200.0,21.86,21.88,21.79,21.81,51200.0
2008-12-19 12:10:00,21.82,21.98,21.81,21.94,111600.0,21.82,21.98,21.81,21.94,111600.0
2008-12-19 12:15:00,21.94,21.96,21.85,21.88,70200.0,21.94,21.96,21.85,21.88,70200.0
2008-12-19 12:20:00,21.88,21.9,21.83,21.89,46100.0,21.88,21.9,21.83,21.89,46100.0
2008-12-19 12:25:00,21.89,21.95,21.87,21.95,28000.0,21.89,21.95,21.87,21.95,28000.0
2008-12-19 12:30:00,21.94,22.0,21.93,22.0,41500.0,21.94,22.0,21.93,22.0,41500.0
2008-12-19 12:35:00,21.99,22.0,21.98,22.0,33000.0,21.99,22.0,21.98,22.0,33000.0
2008-12-19 12:40:00,22.0,22.0,21.95,21.97,47500.0,22.0,22.0,21.95,21.97,47500.0
2008-12-19 12:45:00,21.96,22.02,21.96,22.0,42000.0,21.96,22.02,21.96,22.0,42000.0
2008-12-19 12:50:00,22.01,22.01,21.96,22.0,37500.0,22.01,22.01,21.96,22.0,37500.0
2008-12-19 12:55:00,22.0,22.02,21.98,22.0,52500.0,22.0,22.02,21.98,22.0,52500.0
2008-12-19 13:00:00,22.0,22.06,21.99,22.06,57200.0,22.0,22.06,21.99,22.06,57200.0
2008-12-19 13:05:00,22.06,22.1,22.06,22.07,47900.0,22.06,22.1,22.06,22.07,47900.0
2008-12-19 13:10:00,22.08,22.1,22.05,22.09,33400.0,22.08,22.1,22.05,22.09,33400.0
2008-12-19 13:15:00,22.09,22.12,22.07,22.08,68300.0,22.09,22.12,22.07,22.08,68300.0
2008-12-19 13:20:00,22.07,22.1,22.07,22.09,18100.0,22.07,22.1,22.07,22.09,18100.0
2008-12-19 13:25:00,22.1,22.16,22.1,22.16,37900.0,22.1,22.16,22.1,22.16,37900.0
2008-12-19 13:30:00,22.16,22.2,22.15,22.18,36400.0,22.16,22.2,22.15,22.18,36400.0
2008-12-19 13:35:00,22.19,22.2,22.14,22.17,46500.0,22.19,22.2,22.14,22.17,46500.0
2008-12-19 13:40:00,22.17,22.24,22.17,22.21,72700.0,22.17,22.24,22.17,22.21,72700.0
2008-12-19 13:45:00,22.2,22.22,22.16,22.16,39400.0,22.2,22.22,22.16,22.16,39400.0
2008-12-19 13:50:00,22.16,22.18,22.1,22.16,46000.0,22.16,22.18,22.1,22.16,46000.0
2008-12-19 13:55:00,22.16,22.23,22.16,22.2,40700.0,22.16,22.23,22.16,22.2,40700.0
2008-12-19 14:00:00,22.19,22.21,22.19,22.19,70200.0,22.19,22.21,22.19,22.19,70200.0
2008-12-19 14:05:00,22.19,22.2,22.12,22.16,46100.0,22.19,22.2,22.12,22.16,46100.0
2008-12-19 14:10:00,22.16,22.17,22.1,22.12,32700.0,22.16,22.17,22.1,22.12,32700.0
2008-12-19 14:15:00,22.11,22.2,22.11,22.14,54200.0,22.11,22.2,22.11,22.14,54200.0
2008-12-19 14:20:00,22.14,22.15,22.06,22.15,126300.0,22.14,22.15,22.06,22.15,126300.0
2008-12-19 14:25:00,22.14,22.2,22.13,22.17,77200.0,22.14,22.2,22.13,22.17,77200.0
2008-12-19 14:30:00,22.18,22.24,22.17,22.2,51500.0,22.18,22.24,22.17,22.2,51500.0
2008-12-19 14:35:00,22.2,22.25,22.19,22.22,48400.0,22.2,22.25,22.19,22.22,48400.0
2008-12-19 14:40:00,22.22,22.27,22.2,22.23,51300.0,22.22,22.27,22.2,22.23,51300.0
2008-12-19 14:45:00,22.23,22.3,22.23,22.24,42600.0,22.23,22.3,22.23,22.24,42600.0
2008-12-19 14:50:00,22.23,22.25,22.15,22.17,107700.0,22.23,22.25,22.15,22.17,107700.0
2008-12-19 14:55:00,22.16,22.26,22.16,22.21,106900.0,22.16,22.26,22.16,22.21,106900.0
2008-12-19 15:00:00,22.22,22.23,22.18,22.2,75700.0,22.22,22.23,22.18,22.2,75700.0
2008-12-19 15:05:00,22.21,22.25,22.18,22.24,80200.0,22.21,22.25,22.18,22.24,80200.0
2008-12-19 15:10:00,22.23,22.23,22.11,22.16,70500.0,22.23,22.23,22.11,22.16,70500.0
2008-12-19 15:15:00,22.15,22.16,22.08,22.16,60600.0,22.15,22.16,22.08,22.16,60600.0
2008-12-19 15:20:00,22.15,22.2,22.1,22.2,118700.0,22.15,22.2,22.1,22.2,118700.0
2008-12-19 15:25:00,22.19,22.25,22.16,22.22,64300.0,22.19,22.25,22.16,22.22,64300.0
2008-12-19 15:30:00,22.23,22.24,22.12,22.12,113400.0,22.23,22.24,22.12,22.12,113400.0
2008-12-19 15:35:00,22.12,22.2,22.09,22.11,128900.0,22.12,22.2,22.09,22.11,128900.0
2008-12-19 15:40:00,22.12,22.17,22.06,22.12,142800.0,22.12,22.17,22.06,22.12,142800.0
2008-12-19 15:45:00,22.13,22.15,21.38,22.15,81900.0,22.13,22.15,21.38,22.15,81900.0
2008-12-19 15:50:00,22.15,22.18,22.11,22.12,124200.0,22.15,22.18,22.11,22.12,124200.0
2008-12-19 15:55:00,22.12,22.2,22.09,22.13,242500.0,22.12,22.2,22.09,22.13,242500.0
2008-12-22 09:30:00,21.95,21.98,21.5,21.77,125800.0,21.95,21.98,21.5,21.77,125800.0
2008-12-22 09:35:00,21.75,21.9,21.59,21.61,48600.0,21.75,21.9,21.59,21.61,48600.0
2008-12-22 09:40:00,21.6,21.64,21.55,21.61,56800.0,21.6,21.64,21.55,21.61,56800.0
2008-12-22 09:45:00,21.6,21.64,21.51,21.61,82500.0,21.6,21.64,21.51,21.61,82500.0
2008-12-22 09:50:00,21.61,21.62,21.44,21.52,72900.0,21.61,21.62,21.44,21.52,72900.0
2008-12-22 09:55:00,21.53,21.55,21.45,21.54,43500.0,21.53,21.55,21.45,21.54,43500.0
2008-12-22 10:00:00,21.54,21.58,21.46,21.46,62900.0,21.54,21.58,21.46,21.46,62900.0
2008-12-22 10:05:00,21.45,21.45,21.35,21.37,73100.0,21.45,21.45,21.35,21.37,73100.0
2008-12-22 10:10:00,21.38,21.41,21.35,21.39,38700.0,21.38,21.41,21.35,21.39,38700.0
2008-12-22 10:15:00,21.4,21.49,21.36,21.49,57200.0,21.4,21.49,21.36,21.49,57200.0
2008-12-22 10:20:00,21.49,21.5,21.45,21.46,50300.0,21.49,21.5,21.45,21.46,50300.0
2008-12-22 10:25:00,21.46,21.46,21.41,21.42,50000.0,21.46,21.46,21.41,21.42,50000.0
2008-12-22 10:30:00,21.42,21.48,21.4,21.47,61300.0,21.42,21.48,21.4,21.47,61300.0
2008-12-22 10:35:00,21.48,21.48,21.42,21.45,47000.0,21.48,21.48,21.42,21.45,47000.0
2008-12-22 10:40:00,21.45,21.49,21.38,21.47,83500.0,21.45,21.49,21.38,21.47,83500.0
2008-12-22 10:45:00,21.48,21.54,21.47,21.53,37700.0,21.48,21.54,21.47,21.53,37700.0
2008-12-22 10:50:00,21.53,21.57,21.5,21.54,63000.0,21.53,21.57,21.5,21.54,63000.0
2008-12-22 10:55:00,21.54,21.54,21.48,21.49,30000.0,21.54,21.54,21.48,21.49,30000.0
2008-12-22 11:00:00,21.49,21.51,21.4,21.42,37400.0,21.49,21.51,21.4,21.42,37400.0
2008-12-22 11:05:00,21.42,21.45,21.41,21.45,19700.0,21.42,21.45,21.41,21.45,19700.0
2008-12-22 11:10:00,21.45,21.45,21.42,21.42,33900.0,21.45,21.45,21.42,21.42,33900.0
2008-12-22 11:15:00,21.43,21.44,21.39,21.4,34000.0,21.43,21.44,21.39,21.4,34000.0
2008-12-22 11:20:00,21.4,21.41,21.31,21.31,43200.0,21.4,21.41,21.31,21.31,43200.0
2008-12-22 11:25:00,21.31,21.37,21.31,21.36,39500.0,21.31,21.37,21.31,21.36,39500.0
2008-12-22 11:30:00,21.36,21.36,21.27,21.28,59900.0,21.36,21.36,21.27,21.28,59900.0
2008-12-22 11:35:00,21.27,21.27,21.2,21.21,52800.0,21.27,21.27,21.2,21.21,52800.0
2008-12-22 11:40:00,21.22,21.24,21.19,21.19,47900.0,21.22,21.24,21.19,21.19,47900.0
2008-12-22 11:45:00,21.2,21.2,21.16,21.19,31100.0,21.2,21.2,21.16,21.19,31100.0
2008-12-22 11:50:00,21.19,21.2,21.17,21.17,40100.0,21.19,21.2,21.17,21.17,40100.0
2008-12-22 11:55:00,21.17,21.19,21.15,21.18,35900.0,21.17,21.19,21.15,21.18,35900.0
2008-12-22 12:00:00,21.17,21.18,21.14,21.16,32600.0,21.17,21.18,21.14,21.16,32600.0
2008-12-22 12:05:00,21.17,21.19,21.12,21.12,28200.0,21.17,21.19,21.12,21.12,28200.0
2008-12-22 12:10:00,21.13,21.17,21.12,21.16,19000.0,21.13,21.17,21.12,21.16,19000.0
2008-12-22 12:15:00,21.16,21.18,21.15,21.18,14500.0,21.16,21.18,21.15,21.18,14500.0
2008-12-22 12:20:00,21.18,21.18,21.11,21.12,46800.0,21.18,21.18,21.11,21.12,46800.0
2008-12-22 12:25:00,21.12,21.14,21.1,21.1,21600.0,21.12,21.14,21.1,21.1,21600.0
2008-12-22 12:30:00,21.1,21.13,21.08,21.11,26700.0,21.1,21.13,21.08,21.11,26700.0
2008-12-22 12:35:00,21.11,21.15,21.11,21.11,29400.0,21.11,21.15,21.11,21.11,29400.0
2008-12-22 12:40:00,21.11,21.15,21.11,21.14,29200.0,21.11,21.15,21.11,21.14,29200.0
2008-12-22 12:45:00,21.14,21.16,21.1,21.1,51700.0,21.14,21.16,21.1,21.1,51700.0
2008-12-22 12:50:00,21.11,21.15,21.1,21.14,19600.0,21.11,21.15,21.1,21.14,19600.0
2008-12-22 12:55:00,21.13,21.15,21.1,21.12,23800.0,21.13,21.15,21.1,21.12,23800.0
2008-12-22 13:00:00,21.12,21.15,21.1,21.13,34900.0,21.12,21.15,21.1,21.13,34900.0
2008-12-22 13:05:00,21.12,21.15,21.1,21.11,35300.0,21.12,21.15,21.1,21.11,35300.0
2008-12-22 13:10:00,21.11,21.13,21.05,21.05,61400.0,21.11,21.13,21.05,21.05,61400.0
2008-12-22 13:15:00,21.05,21.14,21.05,21.12,35700.0,21.05,21.14,21.05,21.12,35700.0
2008-12-22 13:20:00,21.12,21.16,21.12,21.15,20800.0,21.12,21.16,21.12,21.15,20800.0
2008-12-22 13:25:00,21.15,21.17,21.12,21.14,49700.0,21.15,21.17,21.12,21.14,49700.0
2008-12-22 13:30:00,21.14,21.16,21.12,21.14,18900.0,21.14,21.16,21.12,21.14,18900.0
2008-12-22 13:35:00,21.15,21.17,21.12,21.13,24400.0,21.15,21.17,21.12,21.13,24400.0
2008-12-22 13:40:00,21.15,21.16,21.12,21.12,15200.0,21.15,21.16,21.12,21.12,15200.0
2008-12-22 13:45:00,21.12,21.12,21.01,21.02,26900.0,21.12,21.12,21.01,21.02,26900.0
2008-12-22 13:50:00,21.02,21.06,21.02,21.04,21700.0,21.02,21.06,21.02,21.04,21700.0
2008-12-22 13:55:00,21.04,21.07,20.98,21.01,94600.0,21.04,21.07,20.98,21.01,94600.0
2008-12-22 14:00:00,21.01,21.03,20.99,21.01,36300.0,21.01,21.03,20.99,21.01,36300.0
2008-12-22 14:05:00,21.02,21.08,21.01,21.05,37700.0,21.02,21.08,21.01,21.05,37700.0
2008-12-22 14:10:00,21.05,21.05,20.97,20.98,39000.0,21.05,21.05,20.97,20.98,39000.0
2008-12-22 14:15:00,20.97,20.98,20.92,20.93,78200.0,20.97,20.98,20.92,20.93,78200.0
2008-12-22 14:20:00,20.93,20.94,20.82,20.82,76900.0,20.93,20.94,20.82,20.82,76900.0
2008-12-22 14:25:00,20.83,20.83,20.73,20.77,107600.0,20.83,20.83,20.73,20.77,107600.0
2008-12-22 14:30:00,20.78,20.78,20.71,20.76,57600.0,20.78,20.78,20.71,20.76,57600.0
2008-12-22 14:35:00,20.76,20.78,20.74,20.78,73100.0,20.76,20.78,20.74,20.78,73100.0
2008-12-22 14:40:00,20.77,20.81,20.76,20.77,65100.0,20.77,20.81,20.76,20.77,65100.0
2008-12-22 14:45:00,20.77,20.85,20.76,20.84,48500.0,20.77,20.85,20.76,20.84,48500.0
2008-12-22 14:50:00,20.84,20.86,20.81,20.82,64200.0,20.84,20.86,20.81,20.82,64200.0
2008-12-22 14:55:00,20.82,20.86,20.72,20.75,92400.0,20.82,20.86,20.72,20.75,92400.0
2008-12-22 15:00:00,20.74,20.8,20.69,20.74,94700.0,20.74,20.8,20.69,20.74,94700.0
2008-12-22 15:05:00,20.74,20.78,20.69,20.72,61900.0,20.74,20.78,20.69,20.72,61900.0
2008-12-22 15:10:00,20.72,20.76,20.68,20.7,75100.0,20.72,20.76,20.68,20.7,75100.0
2008-12-22 15:15:00,20.69,20.73,20.69,20.7,79400.0,20.69,20.73,20.69,20.7,79400.0
2008-12-22 15:20:00,20.7,20.74,20.69,20.73,47900.0,20.7,20.74,20.69,20.73,47900.0
2008-12-22 15:25:00,20.74,20.74,20.66,20.69,88800.0,20.74,20.74,20.66,20.69,88800.0
2008-12-22 15:30:00,20.69,20.74,20.69,20.72,70600.0,20.69,20.74,20.69,20.72,70600.0
2008-12-22 15:35:00,20.72,20.87,20.72,20.86,112200.0,20.72,20.87,20.72,20.86,112200.0
2008-12-22 15:40:00,20.85,20.93,20.82,20.86,148200.0,20.85,20.93,20.82,20.86,148200.0
2008-12-22 15:45:00,20.86,20.9,20.83,20.85,86300.0,20.86,20.9,20.83,20.85,86300.0
2008-12-22 15:50:00,20.86,21.0,20.86,20.96,288700.0,20.86,21.0,20.86,20.96,288700.0
2008-12-22 15:55:00,20.97,21.12,20.88,21.12,395000.0,20.97,21.12,20.88,21.12,395000.0
2008-12-23 09:30:00,21.37,21.42,21.0,21.21,132800.0,21.37,21.42,21.0,21.21,132800.0
2008-12-23 09:35:00,21.2,21.26,21.04,21.04,52600.0,21.2,21.26,21.04,21.04,52600.0
2008-12-23 09:40:00,21.05,21.14,20.97,21.09,41000.0,21.05,21.14,20.97,21.09,41000.0
2008-12-23 09:45:00,21.11,21.21,21.05,21.15,55800.0,21.11,21.21,21.05,21.15,55800.0
2008-12-23 09:50:00,21.16,21.3,21.16,21.29,47900.0,21.16,21.3,21.16,21.29,47900.0
2008-12-23 09:55:00,21.28,21.32,21.27,21.29,34700.0,21.28,21.32,21.27,21.29,34700.0
2008-12-23 10:00:00,21.29,21.38,21.22,21.29,65300.0,21.29,21.38,21.22,21.29,65300.0
2008-12-23 10:05:00,21.29,21.39,21.26,21.28,90700.0,21.29,21.39,21.26,21.28,90700.0
2008-12-23 10:10:00,21.3,21.39,21.28,21.39,31900.0,21.3,21.39,21.28,21.39,31900.0
2008-12-23 10:15:00,21.38,21.39,21.26,21.28,30200.0,21.38,21.39,21.26,21.28,30200.0
2008-12-23 10:20:00,21.28,21.29,21.22,21.26,54700.0,21.28,21.29,21.22,21.26,54700.0
2008-12-23 10:25:00,21.26,21.32,21.24,21.29,62000.0,21.26,21.32,21.24,21.29,62000.0
2008-12-23 10:30:00,21.28,21.34,21.28,21.33,147300.0,21.28,21.34,21.28,21.33,147300.0
2008-12-23 10:35:00,21.34,21.35,21.31,21.32,63700.0,21.34,21.35,21.31,21.32,63700.0
2008-12-23 10:40:00,21.33,21.38,21.32,21.33,36300.0,21.33,21.38,21.32,21.33,36300.0
2008-12-23 10:45:00,21.34,21.38,21.34,21.37,24700.0,21.34,21.38,21.34,21.37,24700.0
2008-12-23 10:50:00,21.37,21.37,21.35,21.36,13200.0,21.37,21.37,21.35,21.36,13200.0
2008-12-23 10:55:00,21.36,21.37,21.33,21.34,14600.0,21.36,21.37,21.33,21.34,14600.0
2008-12-23 11:00:00,21.34,21.37,21.33,21.37,21100.0,21.34,21.37,21.33,21.37,21100.0
2008-12-23 11:05:00,21.37,21.37,21.34,21.36,27000.0,21.37,21.37,21.34,21.36,27000.0
2008-12-23 11:10:00,21.36,21.37,21.33,21.34,27500.0,21.36,21.37,21.33,21.34,27500.0
2008-12-23 11:15:00,21.34,21.34,21.25,21.25,20400.0,21.34,21.34,21.25,21.25,20400.0
2008-12-23 11:20:00,21.25,21.27,21.23,21.24,26400.0,21.25,21.27,21.23,21.24,26400.0
2008-12-23 11:25:00,21.25,21.25,21.17,21.17,28300.0,21.25,21.25,21.17,21.17,28300.0
2008-12-23 11:30:00,21.18,21.18,21.07,21.08,129700.0,21.18,21.18,21.07,21.08,129700.0
2008-12-23 11:35:00,21.09,21.12,21.04,21.06,100400.0,21.09,21.12,21.04,21.06,100400.0
2008-12-23 11:40:00,21.06,21.1,21.04,21.06,74100.0,21.06,21.1,21.04,21.06,74100.0
2008-12-23 11:45:00,21.06,21.08,21.05,21.06,54600.0,21.06,21.08,21.05,21.06,54600.0
2008-12-23 11:50:00,21.06,21.06,20.94,20.95,102600.0,21.06,21.06,20.94,20.95,102600.0
2008-12-23 11:55:00,20.96,20.98,20.82,20.83,53100.0,20.96,20.98,20.82,20.83,53100.0
2008-12-23 12:00:00,20.85,20.88,20.82,20.82,28800.0,20.85,20.88,20.82,20.82,28800.0
2008-12-23 12:05:00,20.83,20.86,20.8,20.86,36000.0,20.83,20.86,20.8,20.86,36000.0
2008-12-23 12:10:00,20.86,20.92,20.86,20.91,27200.0,20.86,20.92,20.86,20.91,27200.0
2008-12-23 12:15:00,20.91,20.92,20.83,20.86,18700.0,20.91,20.92,20.83,20.86,18700.0
2008-12-23 12:20:00,20.86,20.88,20.85,20.87,16100.0,20.86,20.88,20.85,20.87,16100.0
2008-12-23 12:25:00,20.86,20.88,20.85,20.87,29600.0,20.86,20.88,20.85,20.87,29600.0
2008-12-23 12:30:00,20.87,20.94,20.82,20.82,42900.0,20.87,20.94,20.82,20.82,42900.0
2008-12-23 12:35:00,20.83,20.84,20.8,20.81,29900.0,20.83,20.84,20.8,20.81,29900.0
2008-12-23 12:40:00,20.82,20.9,20.82,20.89,38300.0,20.82,20.9,20.82,20.89,38300.0
2008-12-23 12:45:00,20.89,20.94,20.89,20.91,27100.0,20.89,20.94,20.89,20.91,27100.0
2008-12-23 12:50:00,20.92,21.01,20.91,21.0,43400.0,20.92,21.01,20.91,21.0,43400.0
2008-12-23 12:55:00,21.01,21.02,21.0,21.01,23900.0,21.01,21.02,21.0,21.01,23900.0
2008-12-23 13:00:00,21.02,21.02,20.98,20.98,19700.0,21.02,21.02,20.98,20.98,19700.0
2008-12-23 13:05:00,20.98,21.0,20.97,20.99,25300.0,20.98,21.0,20.97,20.99,25300.0
2008-12-23 13:10:00,21.0,21.01,20.99,21.01,17300.0,21.0,21.01,20.99,21.01,17300.0
2008-12-23 13:15:00,21.01,21.02,21.0,21.02,20600.0,21.01,21.02,21.0,21.02,20600.0
2008-12-23 13:20:00,21.02,21.05,21.01,21.04,39700.0,21.02,21.05,21.01,21.04,39700.0
2008-12-23 13:25:00,21.04,21.1,21.04,21.07,61500.0,21.04,21.1,21.04,21.07,61500.0
2008-12-23 13:30:00,21.07,21.08,21.02,21.04,12500.0,21.07,21.08,21.02,21.04,12500.0
2008-12-23 13:35:00,21.04,21.06,20.98,20.98,27900.0,21.04,21.06,20.98,20.98,27900.0
2008-12-23 13:40:00,20.98,21.01,20.97,20.98,9300.0,20.98,21.01,20.97,20.98,9300.0
2008-12-23 13:45:00,20.98,21.02,20.98,21.01,22800.0,20.98,21.02,20.98,21.01,22800.0
2008-12-23 13:50:00,21.0,21.03,21.0,21.0,16000.0,21.0,21.03,21.0,21.0,16000.0
2008-12-23 13:55:00,21.0,21.1,20.99,21.1,34300.0,21.0,21.1,20.99,21.1,34300.0
2008-12-23 14:00:00,21.09,21.11,21.07,21.08,35400.0,21.09,21.11,21.07,21.08,35400.0
2008-12-23 14:05:00,21.07,21.07,21.0,21.01,21400.0,21.07,21.07,21.0,21.01,21400.0
2008-12-23 14:10:00,21.0,21.02,20.99,21.02,20700.0,21.0,21.02,20.99,21.02,20700.0
2008-12-23 14:15:00,21.02,21.08,20.98,21.07,25400.0,21.02,21.08,20.98,21.07,25400.0
2008-12-23 14:20:00,21.07,21.07,21.05,21.06,17200.0,21.07,21.07,21.05,21.06,17200.0
2008-12-23 14:25:00,21.06,21.06,21.03,21.06,35200.0,21.06,21.06,21.03,21.06,35200.0
2008-12-23 14:30:00,21.06,21.08,20.94,20.97,50400.0,21.06,21.08,20.94,20.97,50400.0
2008-12-23 14:35:00,20.97,21.0,20.95,20.96,42100.0,20.97,21.0,20.95,20.96,42100.0
2008-12-23 14:40:00,20.96,20.97,20.92,20.94,32100.0,20.96,20.97,20.92,20.94,32100.0
2008-12-23 14:45:00,20.93,20.93,20.82,20.87,54800.0,20.93,20.93,20.82,20.87,54800.0
2008-12-23 14:50:00,20.87,20.94,20.85,20.91,36600.0,20.87,20.94,20.85,20.91,36600.0
2008-12-23 14:55:00,20.91,20.94,20.91,20.91,41000.0,20.91,20.94,20.91,20.91,41000.0
2008-12-23 15:00:00,20.91,20.95,20.86,20.93,52200.0,20.91,20.95,20.86,20.93,52200.0
2008-12-23 15:05:00,20.93,20.95,20.89,20.91,58900.0,20.93,20.95,20.89,20.91,58900.0
2008-12-23 15:10:00,20.91,21.13,20.9,21.12,121300.0,20.91,21.13,20.9,21.12,121300.0
2008-12-23 15:15:00,21.11,21.12,21.02,21.02,55200.0,21.11,21.12,21.02,21.02,55200.0
2008-12-23 15:20:00,21.02,21.06,20.96,20.99,59100.0,21.02,21.06,20.96,20.99,59100.0
2008-12-23 15:25:00,20.99,21.07,20.96,21.07,54400.0,20.99,21.07,20.96,21.07,54400.0
2008-12-23 15:30:00,21.06,21.15,21.06,21.14,122500.0,21.06,21.15,21.06,21.14,122500.0
2008-12-23 15:35:00,21.13,21.14,21.0,21.0,266900.0,21.13,21.14,21.0,21.0,266900.0
2008-12-23 15:40:00,21.0,21.02,20.96,20.98,66100.0,21.0,21.02,20.96,20.98,66100.0
2008-12-23 15:45:00,20.98,21.0,20.96,21.0,97000.0,20.98,21.0,20.96,21.0,97000.0
2008-12-23 15:50:00,20.99,21.0,20.92,20.94,128700.0,20.99,21.0,20.92,20.94,128700.0
2008-12-23 15:55:00,20.95,21.06,20.94,21.0,171600.0,20.95,21.06,20.94,21.0,171600.0
2008-12-24 09:30:00,20.94,21.17,20.71,21.09,76100.0,20.94,21.17,20.71,21.09,76100.0
2008-12-24 09:35:00,21.07,21.1,20.98,20.98,30200.0,21.07,21.1,20.98,20.98,30200.0
2008-12-24 09:40:00,20.97,21.09,20.97,20.99,46200.0,20.97,21.09,20.97,20.99,46200.0
2008-12-24 09:45:00,20.99,21.01,20.95,20.95,27000.0,20.99,21.01,20.95,20.95,27000.0
2008-12-24 09:50:00,20.96,21.0,20.95,20.99,36100.0,20.96,21.0,20.95,20.99,36100.0
2008-12-24 09:55:00,21.0,21.0,20.98,20.98,19500.0,21.0,21.0,20.98,20.98,19500.0
2008-12-24 10:00:00,20.98,20.98,20.92,20.96,27200.0,20.98,20.98,20.92,20.96,27200.0
2008-12-24 10:05:00,20.97,20.99,20.94,20.94,21600.0,20.97,20.99,20.94,20.94,21600.0
2008-12-24 10:10:00,20.95,20.96,20.94,20.96,15400.0,20.95,20.96,20.94,20.96,15400.0
2008-12-24 10:15:00,20.97,21.01,20.97,21.0,46700.0,20.97,21.01,20.97,21.0,46700.0
2008-12-24 10:20:00,21.0,21.04,20.99,21.04,59300.0,21.0,21.04,20.99,21.04,59300.0
2008-12-24 10:25:00,21.05,21.06,21.01,21.01,25800.0,21.05,21.06,21.01,21.01,25800.0
2008-12-24 10:30:00,21.02,21.04,21.0,21.04,29100.0,21.02,21.04,21.0,21.04,29100.0
2008-12-24 10:35:00,21.04,21.06,21.03,21.03,19900.0,21.04,21.06,21.03,21.03,19900.0
2008-12-24 10:40:00,21.03,21.04,21.02,21.02,20300.0,21.03,21.04,21.02,21.02,20300.0
2008-12-24 10:45:00,21.03,21.04,21.02,21.04,19200.0,21.03,21.04,21.02,21.04,19200.0
2008-12-24 10:50:00,21.05,21.05,21.01,21.02,28000.0,21.05,21.05,21.01,21.02,28000.0
2008-12-24 10:55:00,21.02,21.08,21.02,21.07,41200.0,21.02,21.08,21.02,21.07,41200.0
2008-12-24 11:00:00,21.07,21.07,21.05,21.06,23500.0,21.07,21.07,21.05,21.06,23500.0
2008-12-24 11:05:00,21.06,21.11,21.06,21.1,37100.0,21.06,21.11,21.06,21.1,37100.0
2008-12-24 11:10:00,21.1,21.1,21.04,21.04,27800.0,21.1,21.1,21.04,21.04,27800.0
2008-12-24 11:15:00,21.04,21.05,21.02,21.02,26300.0,21.04,21.05,21.02,21.02,26300.0
2008-12-24 11:20:00,21.03,21.04,21.01,21.03,37600.0,21.03,21.04,21.01,21.03,37600.0
2008-12-24 11:25:00,21.03,21.03,21.0,21.01,19400.0,21.03,21.03,21.0,21.01,19400.0
2008-12-24 11:30:00,21.0,21.01,21.0,21.0,11000.0,21.0,21.01,21.0,21.0,11000.0
2008-12-24 11:35:00,21.01,21.01,21.0,21.0,11600.0,21.01,21.01,21.0,21.0,11600.0
2008-12-24 11:40:00,21.01,21.05,21.0,21.04,42100.0,21.01,21.05,21.0,21.04,42100.0
2008-12-24 11:45:00,21.05,21.06,21.04,21.05,17700.0,21.05,21.06,21.04,21.05,17700.0
2008-12-24 11:50:00,21.06,21.11,21.06,21.1,19100.0,21.06,21.11,21.06,21.1,19100.0
2008-12-24 11:55:00,21.1,21.11,21.09,21.11,16700.0,21.1,21.11,21.09,21.11,16700.0
2008-12-24 12:00:00,21.1,21.1,21.06,21.06,17500.0,21.1,21.1,21.06,21.06,17500.0
2008-12-24 12:05:00,21.06,21.12,21.06,21.12,33500.0,21.06,21.12,21.06,21.12,33500.0
2008-12-24 12:10:00,21.11,21.14,21.11,21.14,36700.0,21.11,21.14,21.11,21.14,36700.0
2008-12-24 12:15:00,21.13,21.14,21.06,21.07,52000.0,21.13,21.14,21.06,21.07,52000.0
2008-12-24 12:20:00,21.07,21.07,21.04,21.06,27000.0,21.07,21.07,21.04,21.06,27000.0
2008-12-24 12:25:00,21.07,21.09,21.05,21.07,17100.0,21.07,21.09,21.05,21.07,17100.0
2008-12-24 12:30:00,21.08,21.11,21.08,21.1,14900.0,21.08,21.11,21.08,21.1,14900.0
2008-12-24 12:35:00,21.1,21.11,21.08,21.11,26600.0,21.1,21.11,21.08,21.11,26600.0
2008-12-24 12:40:00,21.11,21.12,21.1,21.11,15500.0,21.11,21.12,21.1,21.11,15500.0
2008-12-24 12:45:00,21.1,21.12,21.09,21.11,35100.0,21.1,21.12,21.09,21.11,35100.0
2008-12-24 12:50:00,21.12,21.18,21.12,21.17,73900.0,21.12,21.18,21.12,21.17,73900.0
2008-12-24 12:55:00,21.17,21.17,21.11,21.13,74600.0,21.17,21.17,21.11,21.13,74600.0
2008-12-26 09:30:00,21.19,21.25,20.71,20.99,74400.0,21.19,21.25,20.71,20.99,74400.0
2008-12-26 09:35:00,21.0,21.17,20.98,21.16,45700.0,21.0,21.17,20.98,21.16,45700.0
2008-12-26 09:40:00,21.16,21.17,21.11,21.14,33600.0,21.16,21.17,21.11,21.14,33600.0
2008-12-26 09:45:00,21.14,21.18,21.13,21.18,37100.0,21.14,21.18,21.13,21.18,37100.0
2008-12-26 09:50:00,21.18,21.2,21.12,21.12,24000.0,21.18,21.2,21.12,21.12,24000.0
2008-12-26 09:55:00,21.13,21.16,21.09,21.14,25000.0,21.13,21.16,21.09,21.14,25000.0
2008-12-26 10:00:00,21.13,21.15,21.06,21.07,38100.0,21.13,21.15,21.06,21.07,38100.0
2008-12-26 10:05:00,21.07,21.07,21.05,21.05,9000.0,21.07,21.07,21.05,21.05,9000.0
2008-12-26 10:10:00,21.05,21.06,21.03,21.04,26100.0,21.05,21.06,21.03,21.04,26100.0
2008-12-26 10:15:00,21.04,21.05,21.03,21.04,24000.0,21.04,21.05,21.03,21.04,24000.0
2008-12-26 10:20:00,21.04,21.08,21.03,21.07,15300.0,21.04,21.08,21.03,21.07,15300.0
2008-12-26 10:25:00,21.07,21.14,21.07,21.13,27300.0,21.07,21.14,21.07,21.13,27300.0
2008-12-26 10:30:00,21.13,21.13,21.12,21.12,14500.0,21.13,21.13,21.12,21.12,14500.0
2008-12-26 10:35:00,21.13,21.13,21.08,21.09,19900.0,21.13,21.13,21.08,21.09,19900.0
2008-12-26 10:40:00,21.09,21.12,21.08,21.11,21000.0,21.09,21.12,21.08,21.11,21000.0
2008-12-26 10:45:00,21.11,21.12,21.11,21.11,7300.0,21.11,21.12,21.11,21.11,7300.0
2008-12-26 10:50:00,21.11,21.13,21.11,21.13,11900.0,21.11,21.13,21.11,21.13,11900.0
2008-12-26 10:55:00,21.13,21.18,21.12,21.17,27400.0,21.13,21.18,21.12,21.17,27400.0
2008-12-26 11:00:00,21.17,21.18,21.16,21.17,13900.0,21.17,21.18,21.16,21.17,13900.0
2008-12-26 11:05:00,21.16,21.18,21.11,21.11,20800.0,21.16,21.18,21.11,21.11,20800.0
2008-12-26 11:10:00,21.11,21.12,21.11,21.11,18200.0,21.11,21.12,21.11,21.11,18200.0
2008-12-26 11:15:00,21.11,21.12,21.1,21.11,15600.0,21.11,21.12,21.1,21.11,15600.0
2008-12-26 11:20:00,21.1,21.11,21.06,21.1,45800.0,21.1,21.11,21.06,21.1,45800.0
2008-12-26 11:25:00,21.1,21.12,21.05,21.05,25100.0,21.1,21.12,21.05,21.05,25100.0
2008-12-26 11:30:00,21.06,21.06,21.03,21.03,14600.0,21.06,21.06,21.03,21.03,14600.0
2008-12-26 11:35:00,21.04,21.05,21.02,21.04,55300.0,21.04,21.05,21.02,21.04,55300.0
2008-12-26 11:40:00,21.04,21.06,21.01,21.01,11000.0,21.04,21.06,21.01,21.01,11000.0
2008-12-26 11:45:00,21.01,21.01,20.99,21.0,17200.0,21.01,21.01,20.99,21.0,17200.0
2008-12-26 11:50:00,21.0,21.02,20.99,21.0,12600.0,21.0,21.02,20.99,21.0,12600.0
2008-12-26 11:55:00,21.01,21.05,21.0,21.04,19700.0,21.01,21.05,21.0,21.04,19700.0
2008-12-26 12:00:00,21.05,21.07,21.04,21.07,8400.0,21.05,21.07,21.04,21.07,8400.0
2008-12-26 12:05:00,21.07,21.08,21.06,21.06,12100.0,21.07,21.08,21.06,21.06,12100.0
2008-12-26 12:10:00,21.07,21.07,21.05,21.06,16300.0,21.07,21.07,21.05,21.06,16300.0
2008-12-26 12:15:00,21.05,21.09,21.05,21.09,26300.0,21.05,21.09,21.05,21.09,26300.0
2008-12-26 12:20:00,21.1,21.1,21.06,21.07,20800.0,21.1,21.1,21.06,21.07,20800.0
2008-12-26 12:25:00,21.06,21.09,21.06,21.07,34300.0,21.06,21.09,21.06,21.07,34300.0
2008-12-26 12:30:00,21.07,21.07,21.06,21.07,15500.0,21.07,21.07,21.06,21.07,15500.0
2008-12-26 12:35:00,21.07,21.07,21.05,21.06,24600.0,21.07,21.07,21.05,21.06,24600.0
2008-12-26 12:40:00,21.06,21.08,21.05,21.07,22900.0,21.06,21.08,21.05,21.07,22900.0
2008-12-26 12:45:00,21.06,21.08,21.03,21.04,35600.0,21.06,21.08,21.03,21.04,35600.0
2008-12-26 12:50:00,21.03,21.04,20.97,20.98,29600.0,21.03,21.04,20.97,20.98,29600.0
2008-12-26 12:55:00,20.97,20.98,20.94,20.95,22800.0,20.97,20.98,20.94,20.95,22800.0
2008-12-26 13:00:00,20.94,20.94,20.92,20.92,13300.0,20.94,20.94,20.92,20.92,13300.0
2008-12-26 13:05:00,20.92,20.93,20.92,20.92,9700.0,20.92,20.93,20.92,20.92,9700.0
2008-12-26 13:10:00,20.92,20.92,20.89,20.9,27700.0,20.92,20.92,20.89,20.9,27700.0
2008-12-26 13:15:00,20.9,20.91,20.89,20.91,13500.0,20.9,20.91,20.89,20.91,13500.0
2008-12-26 13:20:00,20.9,20.91,20.89,20.89,12300.0,20.9,20.91,20.89,20.89,12300.0
2008-12-26 13:25:00,20.89,20.9,20.87,20.9,22700.0,20.89,20.9,20.87,20.9,22700.0
2008-12-26 13:30:00,20.89,20.95,20.89,20.94,31000.0,20.89,20.95,20.89,20.94,31000.0
2008-12-26 13:35:00,20.94,20.96,20.93,20.95,15700.0,20.94,20.96,20.93,20.95,15700.0
2008-12-26 13:40:00,20.95,20.96,20.94,20.95,7300.0,20.95,20.96,20.94,20.95,7300.0
2008-12-26 13:45:00,20.95,20.98,20.95,20.97,17800.0,20.95,20.98,20.95,20.97,17800.0
2008-12-26 13:50:00,20.97,21.0,20.97,20.99,13800.0,20.97,21.0,20.97,20.99,13800.0
2008-12-26 13:55:00,20.99,21.0,20.98,20.99,26500.0,20.99,21.0,20.98,20.99,26500.0
2008-12-26 14:00:00,20.99,21.03,20.98,21.02,31700.0,20.99,21.03,20.98,21.02,31700.0
2008-12-26 14:05:00,21.02,21.07,21.01,21.06,57000.0,21.02,21.07,21.01,21.06,57000.0
2008-12-26 14:10:00,21.06,21.07,21.05,21.05,14000.0,21.06,21.07,21.05,21.05,14000.0
2008-12-26 14:15:00,21.05,21.07,21.04,21.07,24100.0,21.05,21.07,21.04,21.07,24100.0
2008-12-26 14:20:00,21.06,21.1,21.06,21.08,13500.0,21.06,21.1,21.06,21.08,13500.0
2008-12-26 14:25:00,21.08,21.09,21.07,21.07,7800.0,21.08,21.09,21.07,21.07,7800.0
2008-12-26 14:30:00,21.08,21.1,21.08,21.1,14100.0,21.08,21.1,21.08,21.1,14100.0
2008-12-26 14:35:00,21.09,21.12,21.09,21.11,17300.0,21.09,21.12,21.09,21.11,17300.0
2008-12-26 14:40:00,21.11,21.13,21.11,21.12,14300.0,21.11,21.13,21.11,21.12,14300.0
2008-12-26 14:45:00,21.12,21.13,21.11,21.11,12900.0,21.12,21.13,21.11,21.11,12900.0
2008-12-26 14:50:00,21.11,21.12,21.1,21.1,16900.0,21.11,21.12,21.1,21.1,16900.0
2008-12-26 14:55:00,21.1,21.11,21.09,21.1,22200.0,21.1,21.11,21.09,21.1,22200.0
2008-12-26 15:00:00,21.1,21.11,21.07,21.09,26200.0,21.1,21.11,21.07,21.09,26200.0
2008-12-26 15:05:00,21.1,21.1,21.08,21.09,10400.0,21.1,21.1,21.08,21.09,10400.0
2008-12-26 15:10:00,21.1,21.1,21.08,21.08,15200.0,21.1,21.1,21.08,21.08,15200.0
2008-12-26 15:15:00,21.08,21.1,21.08,21.09,21000.0,21.08,21.1,21.08,21.09,21000.0
2008-12-26 15:20:00,21.09,21.11,21.09,21.1,9300.0,21.09,21.11,21.09,21.1,9300.0
2008-12-26 15:25:00,21.1,21.13,21.09,21.12,21900.0,21.1,21.13,21.09,21.12,21900.0
2008-12-26 15:30:00,21.12,21.14,21.11,21.11,24600.0,21.12,21.14,21.11,21.11,24600.0
2008-12-26 15:35:00,21.1,21.12,21.08,21.09,34600.0,21.1,21.12,21.08,21.09,34600.0
2008-12-26 15:40:00,21.09,21.11,21.08,21.11,26200.0,21.09,21.11,21.08,21.11,26200.0
2008-12-26 15:45:00,21.1,21.11,21.08,21.11,38200.0,21.1,21.11,21.08,21.11,38200.0
2008-12-26 15:50:00,21.11,21.12,21.07,21.08,42200.0,21.11,21.12,21.07,21.08,42200.0
2008-12-26 15:55:00,21.08,21.12,21.06,21.09,101400.0,21.08,21.12,21.06,21.09,101400.0
2008-12-29 09:30:00,21.12,21.17,21.01,21.08,72700.0,21.12,21.17,21.01,21.08,72700.0
2008-12-29 09:35:00,21.08,21.11,21.06,21.07,17700.0,21.08,21.11,21.06,21.07,17700.0
2008-12-29 09:40:00,21.07,21.08,21.02,21.03,19200.0,21.07,21.08,21.02,21.03,19200.0
2008-12-29 09:45:00,21.02,21.02,20.95,20.96,26300.0,21.02,21.02,20.95,20.96,26300.0
2008-12-29 09:50:00,20.96,20.98,20.91,20.91,20600.0,20.96,20.98,20.91,20.91,20600.0
2008-12-29 09:55:00,20.91,20.91,20.87,20.89,18600.0,20.91,20.91,20.87,20.89,18600.0
2008-12-29 10:00:00,20.89,20.91,20.77,20.78,37000.0,20.89,20.91,20.77,20.78,37000.0
2008-12-29 10:05:00,20.78,20.78,20.7,20.72,46300.0,20.78,20.78,20.7,20.72,46300.0
2008-12-29 10:10:00,20.72,20.72,20.6,20.6,73600.0,20.72,20.72,20.6,20.6,73600.0
2008-12-29 10:15:00,20.61,20.61,20.46,20.46,72300.0,20.61,20.61,20.46,20.46,72300.0
2008-12-29 10:20:00,20.47,20.47,20.41,20.45,57000.0,20.47,20.47,20.41,20.45,57000.0
2008-12-29 10:25:00,20.45,20.48,20.38,20.47,64300.0,20.45,20.48,20.38,20.47,64300.0
2008-12-29 10:30:00,20.48,20.48,20.41,20.44,59400.0,20.48,20.48,20.41,20.44,59400.0
2008-12-29 10:35:00,20.44,20.45,20.39,20.42,60500.0,20.44,20.45,20.39,20.42,60500.0
2008-12-29 10:40:00,20.42,20.44,20.3,20.3,92700.0,20.42,20.44,20.3,20.3,92700.0
2008-12-29 10:45:00,20.3,20.32,20.28,20.31,54800.0,20.3,20.32,20.28,20.31,54800.0
2008-12-29 10:50:00,20.31,20.31,20.22,20.25,57200.0,20.31,20.31,20.22,20.25,57200.0
2008-12-29 10:55:00,20.25,20.26,20.24,20.26,48300.0,20.25,20.26,20.24,20.26,48300.0
2008-12-29 11:00:00,20.26,20.3,20.24,20.26,46000.0,20.26,20.3,20.24,20.26,46000.0
2008-12-29 11:05:00,20.26,20.29,20.18,20.18,82600.0,20.26,20.29,20.18,20.18,82600.0
2008-12-29 11:10:00,20.18,20.2,20.16,20.19,31200.0,20.18,20.2,20.16,20.19,31200.0
2008-12-29 11:15:00,20.19,20.25,20.18,20.21,47000.0,20.19,20.25,20.18,20.21,47000.0
2008-12-29 11:20:00,20.2,20.25,20.2,20.24,36100.0,20.2,20.25,20.2,20.24,36100.0
2008-12-29 11:25:00,20.23,20.24,20.19,20.24,27200.0,20.23,20.24,20.19,20.24,27200.0
2008-12-29 11:30:00,20.24,20.28,20.23,20.28,35200.0,20.24,20.28,20.23,20.28,35200.0
2008-12-29 11:35:00,20.28,20.29,20.27,20.28,29300.0,20.28,20.29,20.27,20.28,29300.0
2008-12-29 11:40:00,20.27,20.28,20.27,20.27,15700.0,20.27,20.28,20.27,20.27,15700.0
2008-12-29 11:45:00,20.28,20.28,20.24,20.24,22400.0,20.28,20.28,20.24,20.24,22400.0
2008-12-29 11:50:00,20.24,20.24,20.22,20.23,23200.0,20.24,20.24,20.22,20.23,23200.0
2008-12-29 11:55:00,20.22,20.23,20.21,20.22,21900.0,20.22,20.23,20.21,20.22,21900.0
2008-12-29 12:00:00,20.23,20.26,20.23,20.26,24300.0,20.23,20.26,20.23,20.26,24300.0
2008-12-29 12:05:00,20.25,20.27,20.25,20.26,23500.0,20.25,20.27,20.25,20.26,23500.0
2008-12-29 12:10:00,20.26,20.26,20.24,20.25,29600.0,20.26,20.26,20.24,20.25,29600.0
2008-12-29 12:15:00,20.25,20.27,20.25,20.26,16900.0,20.25,20.27,20.25,20.26,16900.0
2008-12-29 12:20:00,20.25,20.29,20.25,20.28,20800.0,20.25,20.29,20.25,20.28,20800.0
2008-12-29 12:25:00,20.28,20.29,20.23,20.23,27300.0,20.28,20.29,20.23,20.23,27300.0
2008-12-29 12:30:00,20.23,20.24,20.22,20.23,18000.0,20.23,20.24,20.22,20.23,18000.0
2008-12-29 12:35:00,20.23,20.25,20.23,20.24,25500.0,20.23,20.25,20.23,20.24,25500.0
2008-12-29 12:40:00,20.24,20.25,20.22,20.24,42600.0,20.24,20.25,20.22,20.24,42600.0
2008-12-29 12:45:00,20.24,20.24,20.2,20.2,18400.0,20.24,20.24,20.2,20.2,18400.0
2008-12-29 12:50:00,20.2,20.23,20.2,20.23,28000.0,20.2,20.23,20.2,20.23,28000.0
2008-12-29 12:55:00,20.23,20.23,20.14,20.15,54000.0,20.23,20.23,20.14,20.15,54000.0
2008-12-29 13:00:00,20.15,20.15,20.05,20.08,69200.0,20.15,20.15,20.05,20.08,69200.0
2008-12-29 13:05:00,20.08,20.09,20.06,20.06,41900.0,20.08,20.09,20.06,20.06,41900.0
2008-12-29 13:10:00,20.07,20.07,20.04,20.06,55600.0,20.07,20.07,20.04,20.06,55600.0
2008-12-29 13:15:00,20.06,20.06,20.03,20.03,31000.0,20.06,20.06,20.03,20.03,31000.0
2008-12-29 13:20:00,20.04,20.05,20.02,20.03,32300.0,20.04,20.05,20.02,20.03,32300.0
2008-12-29 13:25:00,20.03,20.04,20.01,20.02,40700.0,20.03,20.04,20.01,20.02,40700.0
2008-12-29 13:30:00,20.03,20.09,20.02,20.09,35000.0,20.03,20.09,20.02,20.09,35000.0
2008-12-29 13:35:00,20.09,20.11,20.08,20.11,68000.0,20.09,20.11,20.08,20.11,68000.0
2008-12-29 13:40:00,20.12,20.17,20.12,20.16,57700.0,20.12,20.17,20.12,20.16,57700.0
2008-12-29 13:45:00,20.15,20.18,20.15,20.18,47600.0,20.15,20.18,20.15,20.18,47600.0
2008-12-29 13:50:00,20.19,20.25,20.17,20.24,61500.0,20.19,20.25,20.17,20.24,61500.0
2008-12-29 13:55:00,20.24,20.27,20.21,20.21,46700.0,20.24,20.27,20.21,20.21,46700.0
2008-12-29 14:00:00,20.21,20.21,20.16,20.16,44400.0,20.21,20.21,20.16,20.16,44400.0
2008-12-29 14:05:00,20.16,20.16,20.11,20.14,25100.0,20.16,20.16,20.11,20.14,25100.0
2008-12-29 14:10:00,20.14,20.14,20.08,20.1,55300.0,20.14,20.14,20.08,20.1,55300.0
2008-12-29 14:15:00,20.09,20.11,20.08,20.1,56200.0,20.09,20.11,20.08,20.1,56200.0
2008-12-29 14:20:00,20.1,20.18,20.1,20.17,44400.0,20.1,20.18,20.1,20.17,44400.0
2008-12-29 14:25:00,20.17,20.19,20.13,20.19,69600.0,20.17,20.19,20.13,20.19,69600.0
2008-12-29 14:30:00,20.19,20.21,20.18,20.19,62100.0,20.19,20.21,20.18,20.19,62100.0
2008-12-29 14:35:00,20.2,20.22,20.18,20.2,59500.0,20.2,20.22,20.18,20.2,59500.0
2008-12-29 14:40:00,20.21,20.26,20.2,20.25,65900.0,20.21,20.26,20.2,20.25,65900.0
2008-12-29 14:45:00,20.25,20.27,20.24,20.26,62000.0,20.25,20.27,20.24,20.26,62000.0
2008-12-29 14:50:00,20.25,20.27,20.24,20.27,62600.0,20.25,20.27,20.24,20.27,62600.0
2008-12-29 14:55:00,20.28,20.34,20.26,20.31,87100.0,20.28,20.34,20.26,20.31,87100.0
2008-12-29 15:00:00,20.32,20.36,20.31,20.35,62700.0,20.32,20.36,20.31,20.35,62700.0
2008-12-29 15:05:00,20.35,20.45,20.35,20.41,120700.0,20.35,20.45,20.35,20.41,120700.0
2008-12-29 15:10:00,20.41,20.42,20.37,20.38,69100.0,20.41,20.42,20.37,20.38,69100.0
2008-12-29 15:15:00,20.38,20.4,20.33,20.33,106400.0,20.38,20.4,20.33,20.33,106400.0
2008-12-29 15:20:00,20.33,20.39,20.33,20.39,71400.0,20.33,20.39,20.33,20.39,71400.0
2008-12-29 15:25:00,20.39,20.41,20.38,20.38,66600.0,20.39,20.41,20.38,20.38,66600.0
2008-12-29 15:30:00,20.39,20.42,20.37,20.39,101700.0,20.39,20.42,20.37,20.39,101700.0
2008-12-29 15:35:00,20.38,20.4,20.35,20.39,76500.0,20.38,20.4,20.35,20.39,76500.0
2008-12-29 15:40:00,20.39,20.49,20.39,20.48,106500.0,20.39,20.49,20.39,20.48,106500.0
2008-12-29 15:45:00,20.47,20.48,20.46,20.46,134800.0,20.47,20.48,20.46,20.46,134800.0
2008-12-29 15:50:00,20.47,20.51,20.45,20.46,190400.0,20.47,20.51,20.45,20.46,190400.0
2008-12-29 15:55:00,20.47,20.52,20.46,20.52,273600.0,20.47,20.52,20.46,20.52,273600.0
2008-12-30 09:30:00,20.6,20.77,20.44,20.47,91100.0,20.6,20.77,20.44,20.47,91100.0
2008-12-30 09:35:00,20.43,20.64,20.43,20.59,39000.0,20.43,20.64,20.43,20.59,39000.0
2008-12-30 09:40:00,20.59,20.59,20.46,20.49,104400.0,20.59,20.59,20.46,20.49,104400.0
2008-12-30 09:45:00,20.49,20.54,20.47,20.5,48200.0,20.49,20.54,20.47,20.5,48200.0
2008-12-30 09:50:00,20.5,20.57,20.49,20.54,41500.0,20.5,20.57,20.49,20.54,41500.0
2008-12-30 09:55:00,20.54,20.55,20.43,20.44,70100.0,20.54,20.55,20.43,20.44,70100.0
2008-12-30 10:00:00,20.43,20.48,20.38,20.47,49900.0,20.43,20.48,20.38,20.47,49900.0
2008-12-30 10:05:00,20.48,20.52,20.47,20.5,40500.0,20.48,20.52,20.47,20.5,40500.0
2008-12-30 10:10:00,20.49,20.49,20.43,20.45,25700.0,20.49,20.49,20.43,20.45,25700.0
2008-12-30 10:15:00,20.45,20.48,20.44,20.47,29800.0,20.45,20.48,20.44,20.47,29800.0
2008-12-30 10:20:00,20.47,20.55,20.46,20.51,84900.0,20.47,20.55,20.46,20.51,84900.0
2008-12-30 10:25:00,20.51,20.58,20.5,20.55,45000.0,20.51,20.58,20.5,20.55,45000.0
2008-12-30 10:30:00,20.55,20.64,20.55,20.61,71200.0,20.55,20.64,20.55,20.61,71200.0
2008-12-30 10:35:00,20.61,20.62,20.59,20.61,78700.0,20.61,20.62,20.59,20.61,78700.0
2008-12-30 10:40:00,20.6,20.61,20.6,20.6,11300.0,20.6,20.61,20.6,20.6,11300.0
2008-12-30 10:45:00,20.6,20.61,20.59,20.61,40200.0,20.6,20.61,20.59,20.61,40200.0
2008-12-30 10:50:00,20.61,20.63,20.6,20.61,28000.0,20.61,20.63,20.6,20.61,28000.0
2008-12-30 10:55:00,20.61,20.62,20.56,20.57,88700.0,20.61,20.62,20.56,20.57,88700.0
2008-12-30 11:00:00,20.56,20.58,20.55,20.57,21900.0,20.56,20.58,20.55,20.57,21900.0
2008-12-30 11:05:00,20.57,20.59,20.56,20.57,13900.0,20.57,20.59,20.56,20.57,13900.0
2008-12-30 11:10:00,20.57,20.57,20.48,20.49,56900.0,20.57,20.57,20.48,20.49,56900.0
2008-12-30 11:15:00,20.5,20.52,20.49,20.52,25500.0,20.5,20.52,20.49,20.52,25500.0
2008-12-30 11:20:00,20.52,20.58,20.51,20.58,24100.0,20.52,20.58,20.51,20.58,24100.0
2008-12-30 11:25:00,20.58,20.59,20.57,20.59,33500.0,20.58,20.59,20.57,20.59,33500.0
2008-12-30 11:30:00,20.59,20.64,20.59,20.63,77500.0,20.59,20.64,20.59,20.63,77500.0
2008-12-30 11:35:00,20.62,20.7,20.62,20.7,42300.0,20.62,20.7,20.62,20.7,42300.0
2008-12-30 11:40:00,20.7,20.91,20.7,20.9,145000.0,20.7,20.91,20.7,20.9,145000.0
2008-12-30 11:45:00,20.9,21.01,20.89,20.98,195500.0,20.9,21.01,20.89,20.98,195500.0
2008-12-30 11:50:00,20.97,20.98,20.92,20.92,68200.0,20.97,20.98,20.92,20.92,68200.0
2008-12-30 11:55:00,20.92,21.02,20.92,21.0,76800.0,20.92,21.02,20.92,21.0,76800.0
2008-12-30 12:00:00,21.0,21.01,20.92,20.92,72600.0,21.0,21.01,20.92,20.92,72600.0
2008-12-30 12:05:00,20.92,20.93,20.84,20.84,36000.0,20.92,20.93,20.84,20.84,36000.0
2008-12-30 12:10:00,20.85,20.89,20.83,20.89,50500.0,20.85,20.89,20.83,20.89,50500.0
2008-12-30 12:15:00,20.89,20.92,20.88,20.91,43000.0,20.89,20.92,20.88,20.91,43000.0
2008-12-30 12:20:00,20.91,20.92,20.88,20.89,15600.0,20.91,20.92,20.88,20.89,15600.0
2008-12-30 12:25:00,20.88,20.92,20.88,20.91,40100.0,20.88,20.92,20.88,20.91,40100.0
2008-12-30 12:30:00,20.91,20.95,20.9,20.94,109100.0,20.91,20.95,20.9,20.94,109100.0
2008-12-30 12:35:00,20.93,20.94,20.88,20.88,42400.0,20.93,20.94,20.88,20.88,42400.0
2008-12-30 12:40:00,20.88,20.92,20.85,20.9,65500.0,20.88,20.92,20.85,20.9,65500.0
2008-12-30 12:45:00,20.91,20.93,20.83,20.86,139800.0,20.91,20.93,20.83,20.86,139800.0
2008-12-30 12:50:00,20.85,20.91,20.84,20.91,38400.0,20.85,20.91,20.84,20.91,38400.0
2008-12-30 12:55:00,20.92,20.92,20.88,20.89,29700.0,20.92,20.92,20.88,20.89,29700.0
2008-12-30 13:00:00,20.89,20.9,20.88,20.89,18300.0,20.89,20.9,20.88,20.89,18300.0
2008-12-30 13:05:00,20.89,20.89,20.87,20.89,18500.0,20.89,20.89,20.87,20.89,18500.0
2008-12-30 13:10:00,20.89,20.89,20.85,20.86,32200.0,20.89,20.89,20.85,20.86,32200.0
2008-12-30 13:15:00,20.86,20.86,20.82,20.83,30300.0,20.86,20.86,20.82,20.83,30300.0
2008-12-30 13:20:00,20.83,20.85,20.82,20.85,31900.0,20.83,20.85,20.82,20.85,31900.0
2008-12-30 13:25:00,20.85,20.9,20.84,20.9,42100.0,20.85,20.9,20.84,20.9,42100.0
2008-12-30 13:30:00,20.89,20.9,20.89,20.9,30900.0,20.89,20.9,20.89,20.9,30900.0
2008-12-30 13:35:00,20.9,20.9,20.86,20.86,34300.0,20.9,20.9,20.86,20.86,34300.0
2008-12-30 13:40:00,20.85,20.86,20.84,20.86,21400.0,20.85,20.86,20.84,20.86,21400.0
2008-12-30 13:45:00,20.86,20.88,20.85,20.88,72300.0,20.86,20.88,20.85,20.88,72300.0
2008-12-30 13:50:00,20.88,20.92,20.88,20.91,35700.0,20.88,20.92,20.88,20.91,35700.0
2008-12-30 13:55:00,20.91,20.92,20.9,20.91,48900.0,20.91,20.92,20.9,20.91,48900.0
2008-12-30 14:00:00,20.91,20.91,20.87,20.88,43000.0,20.91,20.91,20.87,20.88,43000.0
2008-12-30 14:05:00,20.87,20.92,20.87,20.92,66300.0,20.87,20.92,20.87,20.92,66300.0
2008-12-30 14:10:00,20.91,20.92,20.9,20.9,29100.0,20.91,20.92,20.9,20.9,29100.0
2008-12-30 14:15:00,20.9,20.91,20.89,20.89,57500.0,20.9,20.91,20.89,20.89,57500.0
2008-12-30 14:20:00,20.9,20.91,20.89,20.9,56500.0,20.9,20.91,20.89,20.9,56500.0
2008-12-30 14:25:00,20.9,20.92,20.89,20.92,31900.0,20.9,20.92,20.89,20.92,31900.0
2008-12-30 14:30:00,20.92,20.92,20.89,20.9,43600.0,20.92,20.92,20.89,20.9,43600.0
2008-12-30 14:35:00,20.9,20.93,20.89,20.9,58800.0,20.9,20.93,20.89,20.9,58800.0
2008-12-30 14:40:00,20.9,20.91,20.85,20.9,147800.0,20.9,20.91,20.85,20.9,147800.0
2008-12-30 14:45:00,20.9,20.93,20.88,20.92,55000.0,20.9,20.93,20.88,20.92,55000.0
2008-12-30 14:50:00,20.93,20.93,20.9,20.91,19800.0,20.93,20.93,20.9,20.91,19800.0
2008-12-30 14:55:00,20.91,20.93,20.88,20.89,36300.0,20.91,20.93,20.88,20.89,36300.0
2008-12-30 15:00:00,20.88,20.91,20.88,20.91,38600.0,20.88,20.91,20.88,20.91,38600.0
2008-12-30 15:05:00,20.9,20.91,20.87,20.87,24100.0,20.9,20.91,20.87,20.87,24100.0
2008-12-30 15:10:00,20.88,20.88,20.82,20.83,42200.0,20.88,20.88,20.82,20.83,42200.0
2008-12-30 15:15:00,20.84,20.86,20.83,20.85,34800.0,20.84,20.86,20.83,20.85,34800.0
2008-12-30 15:20:00,20.85,20.86,20.82,20.83,48500.0,20.85,20.86,20.82,20.83,48500.0
2008-12-30 15:25:00,20.83,20.89,20.82,20.88,84200.0,20.83,20.89,20.82,20.88,84200.0
2008-12-30 15:30:00,20.87,20.9,20.87,20.89,45700.0,20.87,20.9,20.87,20.89,45700.0
2008-12-30 15:35:00,20.89,20.92,20.88,20.91,44100.0,20.89,20.92,20.88,20.91,44100.0
2008-12-30 15:40:00,20.91,20.97,20.91,20.97,50900.0,20.91,20.97,20.91,20.97,50900.0
2008-12-30 15:45:00,20.97,20.99,20.89,20.9,139800.0,20.97,20.99,20.89,20.9,139800.0
2008-12-30 15:50:00,20.9,21.05,20.9,21.04,202700.0,20.9,21.05,20.9,21.04,202700.0
2008-12-30 15:55:00,21.04,21.06,21.01,21.04,193900.0,21.04,21.06,21.01,21.04,193900.0
2008-12-31 09:30:00,20.63,21.2,20.63,21.11,94400.0,20.63,21.2,20.63,21.11,94400.0
2008-12-31 09:35:00,21.11,21.14,21.02,21.09,26900.0,21.11,21.14,21.02,21.09,26900.0
2008-12-31 09:40:00,21.1,21.2,21.09,21.18,80200.0,21.1,21.2,21.09,21.18,80200.0
2008-12-31 09:45:00,21.19,21.2,21.07,21.13,39200.0,21.19,21.2,21.07,21.13,39200.0
2008-12-31 09:50:00,21.12,21.24,21.09,21.16,36900.0,21.12,21.24,21.09,21.16,36900.0
2008-12-31 09:55:00,21.16,21.26,21.16,21.18,43500.0,21.16,21.26,21.16,21.18,43500.0
2008-12-31 10:00:00,21.2,21.34,21.2,21.31,45800.0,21.2,21.34,21.2,21.31,45800.0
2008-12-31 10:05:00,21.3,21.34,21.28,21.32,31300.0,21.3,21.34,21.28,21.32,31300.0
2008-12-31 10:10:00,21.33,21.34,21.3,21.3,29000.0,21.33,21.34,21.3,21.3,29000.0
2008-12-31 10:15:00,21.3,21.37,21.3,21.36,30700.0,21.3,21.37,21.3,21.36,30700.0
2008-12-31 10:20:00,21.36,21.39,21.33,21.33,46900.0,21.36,21.39,21.33,21.33,46900.0
2008-12-31 10:25:00,21.33,21.34,21.3,21.3,33600.0,21.33,21.34,21.3,21.3,33600.0
2008-12-31 10:30:00,21.3,21.32,21.28,21.28,21500.0,21.3,21.32,21.28,21.28,21500.0
2008-12-31 10:35:00,21.28,21.28,21.17,21.17,60900.0,21.28,21.28,21.17,21.17,60900.0
2008-12-31 10:40:00,21.18,21.21,21.17,21.18,24500.0,21.18,21.21,21.17,21.18,24500.0
2008-12-31 10:45:00,21.19,21.27,21.18,21.27,39300.0,21.19,21.27,21.18,21.27,39300.0
2008-12-31 10:50:00,21.27,21.3,21.26,21.29,18500.0,21.27,21.3,21.26,21.29,18500.0
2008-12-31 10:55:00,21.3,21.35,21.29,21.35,50200.0,21.3,21.35,21.29,21.35,50200.0
2008-12-31 11:00:00,21.35,21.35,21.31,21.31,29700.0,21.35,21.35,21.31,21.31,29700.0
2008-12-31 11:05:00,21.31,21.34,21.3,21.3,26700.0,21.31,21.34,21.3,21.3,26700.0
2008-12-31 11:10:00,21.29,21.3,21.28,21.29,9200.0,21.29,21.3,21.28,21.29,9200.0
2008-12-31 11:15:00,21.28,21.33,21.28,21.33,15300.0,21.28,21.33,21.28,21.33,15300.0
2008-12-31 11:20:00,21.34,21.4,21.34,21.39,14300.0,21.34,21.4,21.34,21.39,14300.0
2008-12-31 11:25:00,21.39,21.41,21.38,21.4,40600.0,21.39,21.41,21.38,21.4,40600.0
2008-12-31 11:30:00,21.4,21.42,21.37,21.39,60000.0,21.4,21.42,21.37,21.39,60000.0
2008-12-31 11:35:00,21.39,21.41,21.37,21.38,22200.0,21.39,21.41,21.37,21.38,22200.0
2008-12-31 11:40:00,21.38,21.38,21.31,21.33,33600.0,21.38,21.38,21.31,21.33,33600.0
2008-12-31 11:45:00,21.33,21.33,21.25,21.27,39400.0,21.33,21.33,21.25,21.27,39400.0
2008-12-31 11:50:00,21.26,21.3,21.26,21.3,41600.0,21.26,21.3,21.26,21.3,41600.0
2008-12-31 11:55:00,21.3,21.33,21.29,21.33,16900.0,21.3,21.33,21.29,21.33,16900.0
2008-12-31 12:00:00,21.33,21.35,21.3,21.31,31600.0,21.33,21.35,21.3,21.31,31600.0
2008-12-31 12:05:00,21.31,21.32,21.29,21.32,16500.0,21.31,21.32,21.29,21.32,16500.0
2008-12-31 12:10:00,21.31,21.32,21.3,21.31,29400.0,21.31,21.32,21.3,21.31,29400.0
2008-12-31 12:15:00,21.31,21.32,21.29,21.29,26400.0,21.31,21.32,21.29,21.29,26400.0
2008-12-31 12:20:00,21.3,21.35,21.29,21.34,41100.0,21.3,21.35,21.29,21.34,41100.0
2008-12-31 12:25:00,21.35,21.39,21.34,21.39,38400.0,21.35,21.39,21.34,21.39,38400.0
2008-12-31 12:30:00,21.38,21.41,21.37,21.4,26600.0,21.38,21.41,21.37,21.4,26600.0
2008-12-31 12:35:00,21.41,21.42,21.4,21.4,13100.0,21.41,21.42,21.4,21.4,13100.0
2008-12-31 12:40:00,21.41,21.42,21.39,21.42,16200.0,21.41,21.42,21.39,21.42,16200.0
2008-12-31 12:45:00,21.42,21.43,21.41,21.43,29300.0,21.42,21.43,21.41,21.43,29300.0
2008-12-31 12:50:00,21.43,21.43,21.41,21.42,19500.0,21.43,21.43,21.41,21.42,19500.0
2008-12-31 12:55:00,21.42,21.42,21.4,21.4,12000.0,21.42,21.42,21.4,21.4,12000.0
2008-12-31 13:00:00,21.41,21.41,21.39,21.4,10400.0,21.41,21.41,21.39,21.4,10400.0
2008-12-31 13:05:00,21.4,21.4,21.38,21.38,15700.0,21.4,21.4,21.38,21.38,15700.0
2008-12-31 13:10:00,21.39,21.39,21.36,21.37,45500.0,21.39,21.39,21.36,21.37,45500.0
2008-12-31 13:15:00,21.37,21.41,21.37,21.4,61200.0,21.37,21.41,21.37,21.4,61200.0
2008-12-31 13:20:00,21.41,21.41,21.35,21.35,20200.0,21.41,21.41,21.35,21.35,20200.0
2008-12-31 13:25:00,21.35,21.36,21.34,21.34,13300.0,21.35,21.36,21.34,21.34,13300.0
2008-12-31 13:30:00,21.35,21.37,21.34,21.36,8600.0,21.35,21.37,21.34,21.36,8600.0
2008-12-31 13:35:00,21.37,21.4,21.36,21.4,15600.0,21.37,21.4,21.36,21.4,15600.0
2008-12-31 13:40:00,21.4,21.4,21.39,21.39,15800.0,21.4,21.4,21.39,21.39,15800.0
2008-12-31 13:45:00,21.39,21.4,21.37,21.38,13200.0,21.39,21.4,21.37,21.38,13200.0
2008-12-31 13:50:00,21.37,21.38,21.32,21.33,16000.0,21.37,21.38,21.32,21.33,16000.0
2008-12-31 13:55:00,21.33,21.43,21.33,21.43,32300.0,21.33,21.43,21.33,21.43,32300.0
2008-12-31 14:00:00,21.43,21.52,21.42,21.5,43700.0,21.43,21.52,21.42,21.5,43700.0
2008-12-31 14:05:00,21.51,21.53,21.49,21.5,82300.0,21.51,21.53,21.49,21.5,82300.0
2008-12-31 14:10:00,21.5,21.52,21.49,21.51,56700.0,21.5,21.52,21.49,21.51,56700.0
2008-12-31 14:15:00,21.52,21.52,21.49,21.5,27000.0,21.52,21.52,21.49,21.5,27000.0
2008-12-31 14:20:00,21.5,21.5,21.48,21.48,18500.0,21.5,21.5,21.48,21.48,18500.0
2008-12-31 14:25:00,21.49,21.51,21.48,21.5,34400.0,21.49,21.51,21.48,21.5,34400.0
2008-12-31 14:30:00,21.51,21.55,21.51,21.54,33500.0,21.51,21.55,21.51,21.54,33500.0
2008-12-31 14:35:00,21.54,21.55,21.44,21.49,56600.0,21.54,21.55,21.44,21.49,56600.0
2008-12-31 14:40:00,21.49,21.51,21.48,21.5,12200.0,21.49,21.51,21.48,21.5,12200.0
2008-12-31 14:45:00,21.5,21.5,21.47,21.48,36400.0,21.5,21.5,21.47,21.48,36400.0
2008-12-31 14:50:00,21.48,21.51,21.47,21.51,22400.0,21.48,21.51,21.47,21.51,22400.0
2008-12-31 14:55:00,21.5,21.53,21.5,21.53,15300.0,21.5,21.53,21.5,21.53,15300.0
2008-12-31 15:00:00,21.53,21.6,21.53,21.58,33800.0,21.53,21.6,21.53,21.58,33800.0
2008-12-31 15:05:00,21.59,21.6,21.51,21.54,53200.0,21.59,21.6,21.51,21.54,53200.0
2008-12-31 15:10:00,21.52,21.53,21.47,21.48,43400.0,21.52,21.53,21.47,21.48,43400.0
2008-12-31 15:15:00,21.48,21.51,21.46,21.46,56900.0,21.48,21.51,21.46,21.46,56900.0
2008-12-31 15:20:00,21.46,21.47,21.4,21.46,67800.0,21.46,21.47,21.4,21.46,67800.0
2008-12-31 15:25:00,21.46,21.46,21.36,21.44,88200.0,21.46,21.46,21.36,21.44,88200.0
2008-12-31 15:30:00,21.44,21.47,21.42,21.47,42800.0,21.44,21.47,21.42,21.47,42800.0
2008-12-31 15:35:00,21.48,21.52,21.45,21.45,68600.0,21.48,21.52,21.45,21.45,68600.0
2008-12-31 15:40:00,21.46,21.46,21.39,21.4,63200.0,21.46,21.46,21.39,21.4,63200.0
2008-12-31 15:45:00,21.4,21.41,21.26,21.34,79000.0,21.4,21.41,21.26,21.34,79000.0
2008-12-31 15:50:00,21.34,21.34,21.26,21.3,193200.0,21.34,21.34,21.26,21.3,193200.0
2008-12-31 15:55:00,21.3,21.38,21.29,21.31,334200.0,21.3,21.38,21.29,21.31,334200.0
2009-01-02 09:30:00,21.14,21.2,21.07,21.15,72000.0,21.14,21.2,21.07,21.15,72000.0
2009-01-02 09:35:00,21.14,21.24,21.14,21.2,28100.0,21.14,21.24,21.14,21.2,28100.0
2009-01-02 09:40:00,21.21,21.27,21.2,21.27,27400.0,21.21,21.27,21.2,21.27,27400.0
2009-01-02 09:45:00,21.27,21.34,21.26,21.29,26900.0,21.27,21.34,21.26,21.29,26900.0
2009-01-02 09:50:00,21.3,21.31,21.2,21.2,69000.0,21.3,21.31,21.2,21.2,69000.0
2009-01-02 09:55:00,21.2,21.25,21.18,21.21,28100.0,21.2,21.25,21.18,21.21,28100.0
2009-01-02 10:00:00,21.21,21.24,21.14,21.24,29200.0,21.21,21.24,21.14,21.24,29200.0
2009-01-02 10:05:00,21.25,21.27,21.21,21.26,20200.0,21.25,21.27,21.21,21.26,20200.0
2009-01-02 10:10:00,21.27,21.33,21.25,21.28,32900.0,21.27,21.33,21.25,21.28,32900.0
2009-01-02 10:15:00,21.28,21.38,21.27,21.37,34200.0,21.28,21.38,21.27,21.37,34200.0
2009-01-02 10:20:00,21.38,21.41,21.34,21.37,28500.0,21.38,21.41,21.34,21.37,28500.0
2009-01-02 10:25:00,21.37,21.43,21.37,21.41,26300.0,21.37,21.43,21.37,21.41,26300.0
2009-01-02 10:30:00,21.41,21.49,21.41,21.48,21400.0,21.41,21.49,21.41,21.48,21400.0
2009-01-02 10:35:00,21.48,21.63,21.48,21.63,78000.0,21.48,21.63,21.48,21.63,78000.0
2009-01-02 10:40:00,21.63,21.66,21.54,21.55,29600.0,21.63,21.66,21.54,21.55,29600.0
2009-01-02 10:45:00,21.55,21.65,21.55,21.64,20300.0,21.55,21.65,21.55,21.64,20300.0
2009-01-02 10:50:00,21.65,21.7,21.62,21.68,39400.0,21.65,21.7,21.62,21.68,39400.0
2009-01-02 10:55:00,21.68,21.72,21.64,21.71,41100.0,21.68,21.72,21.64,21.71,41100.0
2009-01-02 11:00:00,21.71,21.76,21.69,21.76,42600.0,21.71,21.76,21.69,21.76,42600.0
2009-01-02 11:05:00,21.75,21.86,21.75,21.84,151400.0,21.75,21.86,21.75,21.84,151400.0
2009-01-02 11:10:00,21.84,21.87,21.81,21.82,101200.0,21.84,21.87,21.81,21.82,101200.0
2009-01-02 11:15:00,21.81,21.83,21.77,21.82,56200.0,21.81,21.83,21.77,21.82,56200.0
2009-01-02 11:20:00,21.81,21.93,21.81,21.93,112900.0,21.81,21.93,21.81,21.93,112900.0
2009-01-02 11:25:00,21.94,21.98,21.91,21.96,107400.0,21.94,21.98,21.91,21.96,107400.0
2009-01-02 11:30:00,21.96,22.0,21.93,21.97,104100.0,21.96,22.0,21.93,21.97,104100.0
2009-01-02 11:35:00,21.97,22.07,21.97,22.04,109000.0,21.97,22.07,21.97,22.04,109000.0
2009-01-02 11:40:00,22.03,22.04,21.95,21.96,61400.0,22.03,22.04,21.95,21.96,61400.0
2009-01-02 11:45:00,21.97,21.99,21.95,21.99,60200.0,21.97,21.99,21.95,21.99,60200.0
2009-01-02 11:50:00,21.99,22.03,21.99,22.01,56100.0,21.99,22.03,21.99,22.01,56100.0
2009-01-02 11:55:00,22.0,22.07,21.99,22.02,42100.0,22.0,22.07,21.99,22.02,42100.0
2009-01-02 12:00:00,22.01,22.05,22.01,22.05,26100.0,22.01,22.05,22.01,22.05,26100.0
2009-01-02 12:05:00,22.04,22.07,22.04,22.07,24000.0,22.04,22.07,22.04,22.07,24000.0
2009-01-02 12:10:00,22.06,22.14,22.06,22.08,94200.0,22.06,22.14,22.06,22.08,94200.0
2009-01-02 12:15:00,22.07,22.09,22.05,22.06,24700.0,22.07,22.09,22.05,22.06,24700.0
2009-01-02 12:20:00,22.06,22.07,22.03,22.04,21000.0,22.06,22.07,22.03,22.04,21000.0
2009-01-02 12:25:00,22.04,22.1,22.04,22.1,28600.0,22.04,22.1,22.04,22.1,28600.0
2009-01-02 12:30:00,22.1,22.19,22.09,22.19,63300.0,22.1,22.19,22.09,22.19,63300.0
2009-01-02 12:35:00,22.18,22.23,22.18,22.23,39400.0,22.18,22.23,22.18,22.23,39400.0
2009-01-02 12:40:00,22.22,22.3,22.22,22.29,71000.0,22.22,22.3,22.22,22.29,71000.0
2009-01-02 12:45:00,22.28,22.33,22.27,22.33,49600.0,22.28,22.33,22.27,22.33,49600.0
2009-01-02 12:50:00,22.33,22.33,22.25,22.31,76400.0,22.33,22.33,22.25,22.31,76400.0
2009-01-02 12:55:00,22.3,22.33,22.3,22.33,68500.0,22.3,22.33,22.3,22.33,68500.0
2009-01-02 13:00:00,22.32,22.36,22.31,22.33,109400.0,22.32,22.36,22.31,22.33,109400.0
2009-01-02 13:05:00,22.32,22.37,22.31,22.36,93900.0,22.32,22.37,22.31,22.36,93900.0
2009-01-02 13:10:00,22.36,22.38,22.33,22.34,43900.0,22.36,22.38,22.33,22.34,43900.0
2009-01-02 13:15:00,22.33,22.35,22.33,22.34,29700.0,22.33,22.35,22.33,22.34,29700.0
2009-01-02 13:20:00,22.33,22.38,22.33,22.37,43300.0,22.33,22.38,22.33,22.37,43300.0
2009-01-02 13:25:00,22.37,22.49,22.37,22.49,81700.0,22.37,22.49,22.37,22.49,81700.0
2009-01-02 13:30:00,22.48,22.5,22.46,22.48,60000.0,22.48,22.5,22.46,22.48,60000.0
2009-01-02 13:35:00,22.48,22.54,22.48,22.53,99200.0,22.48,22.54,22.48,22.53,99200.0
2009-01-02 13:40:00,22.53,22.61,22.53,22.58,112100.0,22.53,22.61,22.53,22.58,112100.0
2009-01-02 13:45:00,22.58,22.6,22.53,22.54,67500.0,22.58,22.6,22.53,22.54,67500.0
2009-01-02 13:50:00,22.54,22.57,22.54,22.57,89500.0,22.54,22.57,22.54,22.57,89500.0
2009-01-02 13:55:00,22.56,22.59,22.55,22.59,85900.0,22.56,22.59,22.55,22.59,85900.0
2009-01-02 14:00:00,22.58,22.59,22.56,22.57,30300.0,22.58,22.59,22.56,22.57,30300.0
2009-01-02 14:05:00,22.57,22.59,22.55,22.57,58400.0,22.57,22.59,22.55,22.57,58400.0
2009-01-02 14:10:00,22.58,22.58,22.52,22.55,90000.0,22.58,22.58,22.52,22.55,90000.0
2009-01-02 14:15:00,22.55,22.6,22.55,22.58,59800.0,22.55,22.6,22.55,22.58,59800.0
2009-01-02 14:20:00,22.58,22.74,22.56,22.68,156700.0,22.58,22.74,22.56,22.68,156700.0
2009-01-02 14:25:00,22.68,22.73,22.68,22.73,95700.0,22.68,22.73,22.68,22.73,95700.0
2009-01-02 14:30:00,22.73,22.8,22.73,22.76,105300.0,22.73,22.8,22.73,22.76,105300.0
2009-01-02 14:35:00,22.76,22.84,22.76,22.83,133300.0,22.76,22.84,22.76,22.83,133300.0
2009-01-02 14:40:00,22.83,22.9,22.81,22.85,154100.0,22.83,22.9,22.81,22.85,154100.0
2009-01-02 14:45:00,22.84,22.86,22.84,22.85,76300.0,22.84,22.86,22.84,22.85,76300.0
2009-01-02 14:50:00,22.85,22.9,22.84,22.9,97100.0,22.85,22.9,22.84,22.9,97100.0
2009-01-02 14:55:00,22.89,22.9,22.87,22.89,122800.0,22.89,22.9,22.87,22.89,122800.0
2009-01-02 15:00:00,22.89,23.0,22.89,22.98,129900.0,22.89,23.0,22.89,22.98,129900.0
2009-01-02 15:05:00,22.98,22.98,22.89,22.9,110600.0,22.98,22.98,22.89,22.9,110600.0
2009-01-02 15:10:00,22.9,22.96,22.89,22.96,96200.0,22.9,22.96,22.89,22.96,96200.0
2009-01-02 15:15:00,22.96,22.99,22.95,22.99,77500.0,22.96,22.99,22.95,22.99,77500.0
2009-01-02 15:20:00,22.99,22.99,22.95,22.98,115600.0,22.99,22.99,22.95,22.98,115600.0
2009-01-02 15:25:00,22.97,23.02,22.97,23.01,78200.0,22.97,23.02,22.97,23.01,78200.0
2009-01-02 15:30:00,23.01,23.06,22.99,23.0,125800.0,23.01,23.06,22.99,23.0,125800.0
2009-01-02 15:35:00,22.99,23.02,22.98,23.02,111900.0,22.99,23.02,22.98,23.02,111900.0
2009-01-02 15:40:00,23.02,23.1,23.01,23.06,147700.0,23.02,23.1,23.01,23.06,147700.0
2009-01-02 15:45:00,23.07,23.08,23.02,23.03,213500.0,23.07,23.08,23.02,23.03,213500.0
2009-01-02 15:50:00,23.02,23.09,23.01,23.09,281200.0,23.02,23.09,23.01,23.09,281200.0
2009-01-02 15:55:00,23.09,23.09,22.97,23.01,280400.0,23.09,23.09,22.97,23.01,280400.0
2009-01-05 09:30:00,22.52,22.85,22.52,22.73,124600.0,22.52,22.85,22.52,22.73,124600.0
2009-01-05 09:35:00,22.74,22.81,22.7,22.73,51400.0,22.74,22.81,22.7,22.73,51400.0
2009-01-05 09:40:00,22.73,22.81,22.6,22.6,55900.0,22.73,22.81,22.6,22.6,55900.0
2009-01-05 09:45:00,22.6,22.64,22.56,22.59,56700.0,22.6,22.64,22.56,22.59,56700.0
2009-01-05 09:50:00,22.61,22.64,22.52,22.53,59600.0,22.61,22.64,22.52,22.53,59600.0
2009-01-05 09:55:00,22.52,22.62,22.5,22.6,36200.0,22.52,22.62,22.5,22.6,36200.0
2009-01-05 10:00:00,22.6,22.69,22.59,22.61,59700.0,22.6,22.69,22.59,22.61,59700.0
2009-01-05 10:05:00,22.61,22.75,22.52,22.74,75200.0,22.61,22.75,22.52,22.74,75200.0
2009-01-05 10:10:00,22.74,22.79,22.7,22.73,73700.0,22.74,22.79,22.7,22.73,73700.0
2009-01-05 10:15:00,22.74,22.81,22.67,22.67,85600.0,22.74,22.81,22.67,22.67,85600.0
2009-01-05 10:20:00,22.67,22.81,22.67,22.8,75900.0,22.67,22.81,22.67,22.8,75900.0
2009-01-05 10:25:00,22.8,22.93,22.8,22.91,84900.0,22.8,22.93,22.8,22.91,84900.0
2009-01-05 10:30:00,22.91,22.93,22.83,22.85,93400.0,22.91,22.93,22.83,22.85,93400.0
2009-01-05 10:35:00,22.86,22.88,22.8,22.87,50500.0,22.86,22.88,22.8,22.87,50500.0
2009-01-05 10:40:00,22.88,22.96,22.86,22.94,40300.0,22.88,22.96,22.86,22.94,40300.0
2009-01-05 10:45:00,22.94,22.95,22.86,22.86,57400.0,22.94,22.95,22.86,22.86,57400.0
2009-01-05 10:50:00,22.86,22.9,22.85,22.87,48000.0,22.86,22.9,22.85,22.87,48000.0
2009-01-05 10:55:00,22.87,22.88,22.81,22.81,44200.0,22.87,22.88,22.81,22.81,44200.0
2009-01-05 11:00:00,22.81,22.85,22.79,22.8,41400.0,22.81,22.85,22.79,22.8,41400.0
2009-01-05 11:05:00,22.8,22.83,22.8,22.82,46800.0,22.8,22.83,22.8,22.82,46800.0
2009-01-05 11:10:00,22.82,22.86,22.81,22.84,26800.0,22.82,22.86,22.81,22.84,26800.0
2009-01-05 11:15:00,22.84,22.85,22.77,22.77,48300.0,22.84,22.85,22.77,22.77,48300.0
2009-01-05 11:20:00,22.76,22.76,22.66,22.71,81500.0,22.76,22.76,22.66,22.71,81500.0
2009-01-05 11:25:00,22.72,22.77,22.71,22.77,61600.0,22.72,22.77,22.71,22.77,61600.0
2009-01-05 11:30:00,22.76,22.79,22.69,22.71,55700.0,22.76,22.79,22.69,22.71,55700.0
2009-01-05 11:35:00,22.71,22.78,22.69,22.78,59400.0,22.71,22.78,22.69,22.78,59400.0
2009-01-05 11:40:00,22.78,22.81,22.76,22.8,25800.0,22.78,22.81,22.76,22.8,25800.0
2009-01-05 11:45:00,22.8,22.88,22.8,22.87,35900.0,22.8,22.88,22.8,22.87,35900.0
2009-01-05 11:50:00,22.88,22.89,22.86,22.89,61600.0,22.88,22.89,22.86,22.89,61600.0
2009-01-05 11:55:00,22.88,22.9,22.85,22.85,83000.0,22.88,22.9,22.85,22.85,83000.0
2009-01-05 12:00:00,22.85,22.88,22.85,22.87,54700.0,22.85,22.88,22.85,22.87,54700.0
2009-01-05 12:05:00,22.87,22.88,22.86,22.88,35100.0,22.87,22.88,22.86,22.88,35100.0
2009-01-05 12:10:00,22.88,22.91,22.88,22.9,37100.0,22.88,22.91,22.88,22.9,37100.0
2009-01-05 12:15:00,22.91,23.0,22.91,22.99,71700.0,22.91,23.0,22.91,22.99,71700.0
2009-01-05 12:20:00,23.0,23.09,22.99,23.03,106900.0,23.0,23.09,22.99,23.03,106900.0
2009-01-05 12:25:00,23.03,23.03,22.96,22.97,75100.0,23.03,23.03,22.96,22.97,75100.0
2009-01-05 12:30:00,22.98,22.99,22.93,22.93,110100.0,22.98,22.99,22.93,22.93,110100.0
2009-01-05 12:35:00,22.94,22.94,22.88,22.89,51400.0,22.94,22.94,22.88,22.89,51400.0
2009-01-05 12:40:00,22.89,22.9,22.8,22.81,54000.0,22.89,22.9,22.8,22.81,54000.0
2009-01-05 12:45:00,22.81,22.86,22.8,22.84,54800.0,22.81,22.86,22.8,22.84,54800.0
2009-01-05 12:50:00,22.84,22.84,22.78,22.78,81000.0,22.84,22.84,22.78,22.78,81000.0
2009-01-05 12:55:00,22.79,22.88,22.78,22.87,73600.0,22.79,22.88,22.78,22.87,73600.0
2009-01-05 13:00:00,22.87,22.92,22.85,22.9,85200.0,22.87,22.92,22.85,22.9,85200.0
2009-01-05 13:05:00,22.9,22.9,22.85,22.87,59600.0,22.9,22.9,22.85,22.87,59600.0
2009-01-05 13:10:00,22.87,22.9,22.86,22.89,49600.0,22.87,22.9,22.86,22.89,49600.0
2009-01-05 13:15:00,22.89,22.91,22.86,22.88,54500.0,22.89,22.91,22.86,22.88,54500.0
2009-01-05 13:20:00,22.88,22.99,22.87,22.99,72000.0,22.88,22.99,22.87,22.99,72000.0
2009-01-05 13:25:00,22.98,23.02,22.97,23.0,85700.0,22.98,23.02,22.97,23.0,85700.0
2009-01-05 13:30:00,23.0,23.1,23.0,23.08,98000.0,23.0,23.1,23.0,23.08,98000.0
2009-01-05 13:35:00,23.08,23.09,23.02,23.06,77800.0,23.08,23.09,23.02,23.06,77800.0
2009-01-05 13:40:00,23.06,23.16,23.06,23.16,159000.0,23.06,23.16,23.06,23.16,159000.0
2009-01-05 13:45:00,23.16,23.2,23.09,23.12,115200.0,23.16,23.2,23.09,23.12,115200.0
2009-01-05 13:50:00,23.12,23.25,23.12,23.22,103100.0,23.12,23.25,23.12,23.22,103100.0
2009-01-05 13:55:00,23.22,23.28,23.21,23.26,62300.0,23.22,23.28,23.21,23.26,62300.0
2009-01-05 14:00:00,23.26,23.28,23.21,23.25,81300.0,23.26,23.28,23.21,23.25,81300.0
2009-01-05 14:05:00,23.25,23.31,23.22,23.23,91600.0,23.25,23.31,23.22,23.23,91600.0
2009-01-05 14:10:00,23.24,23.3,23.24,23.28,101300.0,23.24,23.3,23.24,23.28,101300.0
2009-01-05 14:15:00,23.29,23.29,23.24,23.24,90400.0,23.29,23.29,23.24,23.24,90400.0
2009-01-05 14:20:00,23.25,23.25,23.14,23.17,68600.0,23.25,23.25,23.14,23.17,68600.0
2009-01-05 14:25:00,23.17,23.24,23.17,23.18,80200.0,23.17,23.24,23.17,23.18,80200.0
2009-01-05 14:30:00,23.18,23.19,23.11,23.13,77500.0,23.18,23.19,23.11,23.13,77500.0
2009-01-05 14:35:00,23.12,23.14,23.1,23.11,69500.0,23.12,23.14,23.1,23.11,69500.0
2009-01-05 14:40:00,23.11,23.17,23.11,23.11,88000.0,23.11,23.17,23.11,23.11,88000.0
2009-01-05 14:45:00,23.11,23.14,22.97,23.01,142700.0,23.11,23.14,22.97,23.01,142700.0
2009-01-05 14:50:00,23.02,23.03,22.93,22.94,102600.0,23.02,23.03,22.93,22.94,102600.0
2009-01-05 14:55:00,22.94,23.02,22.93,23.0,77700.0,22.94,23.02,22.93,23.0,77700.0
2009-01-05 15:00:00,23.0,23.05,23.0,23.03,68600.0,23.0,23.05,23.0,23.03,68600.0
2009-01-05 15:05:00,23.03,23.1,23.02,23.03,76900.0,23.03,23.1,23.02,23.03,76900.0
2009-01-05 15:10:00,23.03,23.05,22.99,23.01,81100.0,23.03,23.05,22.99,23.01,81100.0
2009-01-05 15:15:00,23.0,23.07,22.99,23.04,111600.0,23.0,23.07,22.99,23.04,111600.0
2009-01-05 15:20:00,23.03,23.08,22.99,23.03,152600.0,23.03,23.08,22.99,23.03,152600.0
2009-01-05 15:25:00,23.03,23.06,22.88,22.92,165500.0,23.03,23.06,22.88,22.92,165500.0
2009-01-05 15:30:00,22.93,22.98,22.88,22.97,118300.0,22.93,22.98,22.88,22.97,118300.0
2009-01-05 15:35:00,22.97,23.03,22.93,23.0,99000.0,22.97,23.03,22.93,23.0,99000.0
2009-01-05 15:40:00,23.0,23.11,23.0,23.04,164300.0,23.0,23.11,23.0,23.04,164300.0
2009-01-05 15:45:00,23.05,23.06,22.96,22.97,127700.0,23.05,23.06,22.96,22.97,127700.0
2009-01-05 15:50:00,22.98,23.12,22.98,23.1,274600.0,22.98,23.12,22.98,23.1,274600.0
2009-01-05 15:55:00,23.11,23.13,23.06,23.12,306200.0,23.11,23.13,23.06,23.12,306200.0
2009-01-06 09:30:00,23.07,23.39,23.07,23.34,104600.0,23.07,23.39,23.07,23.34,104600.0
2009-01-06 09:35:00,23.33,23.39,23.28,23.36,60800.0,23.33,23.39,23.28,23.36,60800.0
2009-01-06 09:40:00,23.37,23.58,23.36,23.56,119600.0,23.37,23.58,23.36,23.56,119600.0
2009-01-06 09:45:00,23.57,23.82,23.56,23.77,162500.0,23.57,23.82,23.56,23.77,162500.0
2009-01-06 09:50:00,23.77,23.98,23.71,23.97,163100.0,23.77,23.98,23.71,23.97,163100.0
2009-01-06 09:55:00,23.98,24.0,23.87,23.91,168600.0,23.98,24.0,23.87,23.91,168600.0
2009-01-06 10:00:00,23.92,24.0,23.85,23.85,156100.0,23.92,24.0,23.85,23.85,156100.0
2009-01-06 10:05:00,23.85,23.88,23.78,23.79,105200.0,23.85,23.88,23.78,23.79,105200.0
2009-01-06 10:10:00,23.8,23.87,23.75,23.76,99000.0,23.8,23.87,23.75,23.76,99000.0
2009-01-06 10:15:00,23.75,23.75,23.57,23.58,147900.0,23.75,23.75,23.57,23.58,147900.0
2009-01-06 10:20:00,23.58,23.72,23.55,23.7,51300.0,23.58,23.72,23.55,23.7,51300.0
2009-01-06 10:25:00,23.72,23.75,23.64,23.72,81300.0,23.72,23.75,23.64,23.72,81300.0
2009-01-06 10:30:00,23.72,23.85,23.71,23.84,71200.0,23.72,23.85,23.71,23.84,71200.0
2009-01-06 10:35:00,23.83,23.87,23.82,23.86,38400.0,23.83,23.87,23.82,23.86,38400.0
2009-01-06 10:40:00,23.85,23.94,23.85,23.93,66400.0,23.85,23.94,23.85,23.93,66400.0
2009-01-06 10:45:00,23.93,23.95,23.91,23.93,66000.0,23.93,23.95,23.91,23.93,66000.0
2009-01-06 10:50:00,23.93,24.02,23.93,24.0,115300.0,23.93,24.02,23.93,24.0,115300.0
2009-01-06 10:55:00,24.0,24.07,23.95,23.98,153100.0,24.0,24.07,23.95,23.98,153100.0
2009-01-06 11:00:00,23.98,24.01,23.86,23.89,105300.0,23.98,24.01,23.86,23.89,105300.0
2009-01-06 11:05:00,23.89,23.89,23.77,23.77,81400.0,23.89,23.89,23.77,23.77,81400.0
2009-01-06 11:10:00,23.78,23.82,23.77,23.8,43200.0,23.78,23.82,23.77,23.8,43200.0
2009-01-06 11:15:00,23.8,23.92,23.8,23.91,44900.0,23.8,23.92,23.8,23.91,44900.0
2009-01-06 11:20:00,23.91,23.92,23.82,23.85,43700.0,23.91,23.92,23.82,23.85,43700.0
2009-01-06 11:25:00,23.85,23.93,23.84,23.89,46900.0,23.85,23.93,23.84,23.89,46900.0
2009-01-06 11:30:00,23.89,23.97,23.87,23.96,65000.0,23.89,23.97,23.87,23.96,65000.0
2009-01-06 11:35:00,23.96,24.04,23.93,24.04,87200.0,23.96,24.04,23.93,24.04,87200.0
2009-01-06 11:40:00,24.04,24.09,24.0,24.01,61900.0,24.04,24.09,24.0,24.01,61900.0
2009-01-06 11:45:00,24.01,24.02,24.0,24.02,40700.0,24.01,24.02,24.0,24.02,40700.0
2009-01-06 11:50:00,24.02,24.02,23.95,24.0,89600.0,24.02,24.02,23.95,24.0,89600.0
2009-01-06 11:55:00,24.0,24.02,23.97,23.97,39300.0,24.0,24.02,23.97,23.97,39300.0
2009-01-06 12:00:00,23.97,23.99,23.94,23.97,70700.0,23.97,23.99,23.94,23.97,70700.0
2009-01-06 12:05:00,23.99,24.04,23.98,24.02,94000.0,23.99,24.04,23.98,24.02,94000.0
2009-01-06 12:10:00,24.03,24.19,24.01,24.18,137200.0,24.03,24.19,24.01,24.18,137200.0
2009-01-06 12:15:00,24.18,24.2,24.16,24.17,64700.0,24.18,24.2,24.16,24.17,64700.0
2009-01-06 12:20:00,24.18,24.19,24.12,24.14,49800.0,24.18,24.19,24.12,24.14,49800.0
2009-01-06 12:25:00,24.14,24.2,24.11,24.18,51700.0,24.14,24.2,24.11,24.18,51700.0
2009-01-06 12:30:00,24.19,24.23,24.18,24.2,42500.0,24.19,24.23,24.18,24.2,42500.0
2009-01-06 12:35:00,24.2,24.24,24.2,24.23,25500.0,24.2,24.24,24.2,24.23,25500.0
2009-01-06 12:40:00,24.23,24.23,24.2,24.21,25500.0,24.23,24.23,24.2,24.21,25500.0
2009-01-06 12:45:00,24.21,24.35,24.2,24.34,82100.0,24.21,24.35,24.2,24.34,82100.0
2009-01-06 12:50:00,24.34,24.4,24.34,24.34,79800.0,24.34,24.4,24.34,24.34,79800.0
2009-01-06 12:55:00,24.34,24.34,24.26,24.26,55200.0,24.34,24.34,24.26,24.26,55200.0
2009-01-06 13:00:00,24.26,24.26,24.18,24.19,51300.0,24.26,24.26,24.18,24.19,51300.0
2009-01-06 13:05:00,24.18,24.2,24.15,24.19,64200.0,24.18,24.2,24.15,24.19,64200.0
2009-01-06 13:10:00,24.19,24.24,24.18,24.21,60800.0,24.19,24.24,24.18,24.21,60800.0
2009-01-06 13:15:00,24.22,24.27,24.22,24.23,177300.0,24.22,24.27,24.22,24.23,177300.0
2009-01-06 13:20:00,24.24,24.25,24.17,24.22,51600.0,24.24,24.25,24.17,24.22,51600.0
2009-01-06 13:25:00,24.23,24.25,24.2,24.2,39600.0,24.23,24.25,24.2,24.2,39600.0
2009-01-06 13:30:00,24.2,24.26,24.19,24.25,77300.0,24.2,24.26,24.19,24.25,77300.0
2009-01-06 13:35:00,24.25,24.37,24.24,24.37,118200.0,24.25,24.37,24.24,24.37,118200.0
2009-01-06 13:40:00,24.37,24.37,24.25,24.3,61900.0,24.37,24.37,24.25,24.3,61900.0
2009-01-06 13:45:00,24.3,24.35,24.29,24.32,23300.0,24.3,24.35,24.29,24.32,23300.0
2009-01-06 13:50:00,24.32,24.34,24.27,24.28,41000.0,24.32,24.34,24.27,24.28,41000.0
2009-01-06 13:55:00,24.28,24.28,24.23,24.24,28800.0,24.28,24.28,24.23,24.24,28800.0
2009-01-06 14:00:00,24.24,24.24,24.11,24.15,80300.0,24.24,24.24,24.11,24.15,80300.0
2009-01-06 14:05:00,24.15,24.25,24.11,24.25,82700.0,24.15,24.25,24.11,24.25,82700.0
2009-01-06 14:10:00,24.26,24.36,24.24,24.33,63900.0,24.26,24.36,24.24,24.33,63900.0
2009-01-06 14:15:00,24.33,24.42,24.33,24.36,49000.0,24.33,24.42,24.33,24.36,49000.0
2009-01-06 14:20:00,24.37,24.4,24.33,24.33,58000.0,24.37,24.4,24.33,24.33,58000.0
2009-01-06 14:25:00,24.34,24.36,24.31,24.36,31000.0,24.34,24.36,24.31,24.36,31000.0
2009-01-06 14:30:00,24.36,24.42,24.36,24.37,44100.0,24.36,24.42,24.36,24.37,44100.0
2009-01-06 14:35:00,24.37,24.39,24.35,24.36,48300.0,24.37,24.39,24.35,24.36,48300.0
2009-01-06 14:40:00,24.36,24.4,24.35,24.39,75300.0,24.36,24.4,24.35,24.39,75300.0
2009-01-06 14:45:00,24.4,24.45,24.4,24.41,56700.0,24.4,24.45,24.4,24.41,56700.0
2009-01-06 14:50:00,24.41,24.41,24.32,24.35,48400.0,24.41,24.41,24.32,24.35,48400.0
2009-01-06 14:55:00,24.35,24.43,24.35,24.42,32100.0,24.35,24.43,24.35,24.42,32100.0
2009-01-06 15:00:00,24.42,24.43,24.35,24.36,52000.0,24.42,24.43,24.35,24.36,52000.0
2009-01-06 15:05:00,24.37,24.38,24.3,24.35,60100.0,24.37,24.38,24.3,24.35,60100.0
2009-01-06 15:10:00,24.35,24.35,24.29,24.31,57600.0,24.35,24.35,24.29,24.31,57600.0
2009-01-06 15:15:00,24.31,24.33,24.2,24.22,112800.0,24.31,24.33,24.2,24.22,112800.0
2009-01-06 15:20:00,24.22,24.25,24.19,24.19,105700.0,24.22,24.25,24.19,24.19,105700.0
2009-01-06 15:25:00,24.19,24.27,24.15,24.21,122100.0,24.19,24.27,24.15,24.21,122100.0
2009-01-06 15:30:00,24.21,24.28,24.2,24.22,83100.0,24.21,24.28,24.2,24.22,83100.0
2009-01-06 15:35:00,24.22,24.25,24.12,24.19,150700.0,24.22,24.25,24.12,24.19,150700.0
2009-01-06 15:40:00,24.2,24.28,24.16,24.22,127300.0,24.2,24.28,24.16,24.22,127300.0
2009-01-06 15:45:00,24.23,24.24,24.16,24.2,180200.0,24.23,24.24,24.16,24.2,180200.0
2009-01-06 15:50:00,24.21,24.25,24.16,24.25,229200.0,24.21,24.25,24.16,24.25,229200.0
2009-01-06 15:55:00,24.25,24.29,24.2,24.23,322500.0,24.25,24.29,24.2,24.23,322500.0
2009-01-07 09:30:00,23.57,23.86,23.51,23.86,147700.0,23.57,23.86,23.51,23.86,147700.0
2009-01-07 09:35:00,23.84,23.9,23.75,23.81,91900.0,23.84,23.9,23.75,23.81,91900.0
2009-01-07 09:40:00,23.79,23.82,23.69,23.69,91600.0,23.79,23.82,23.69,23.69,91600.0
2009-01-07 09:45:00,23.68,23.74,23.59,23.74,64200.0,23.68,23.74,23.59,23.74,64200.0
2009-01-07 09:50:00,23.74,23.86,23.73,23.86,58300.0,23.74,23.86,23.73,23.86,58300.0
2009-01-07 09:55:00,23.87,23.89,23.8,23.8,69900.0,23.87,23.89,23.8,23.8,69900.0
2009-01-07 10:00:00,23.8,23.86,23.77,23.8,90500.0,23.8,23.86,23.77,23.8,90500.0
2009-01-07 10:05:00,23.8,23.9,23.77,23.9,113400.0,23.8,23.9,23.77,23.9,113400.0
2009-01-07 10:10:00,23.89,23.9,23.72,23.76,100200.0,23.89,23.9,23.72,23.76,100200.0
2009-01-07 10:15:00,23.77,23.79,23.65,23.74,150700.0,23.77,23.79,23.65,23.74,150700.0
2009-01-07 10:20:00,23.72,23.94,23.7,23.94,212300.0,23.72,23.94,23.7,23.94,212300.0
2009-01-07 10:25:00,23.93,24.11,23.92,24.11,285900.0,23.93,24.11,23.92,24.11,285900.0
2009-01-07 10:30:00,24.1,24.11,24.0,24.08,242500.0,24.1,24.11,24.0,24.08,242500.0
2009-01-07 10:35:00,24.09,24.2,24.02,24.2,156400.0,24.09,24.2,24.02,24.2,156400.0
2009-01-07 10:40:00,24.2,24.43,24.19,24.36,469500.0,24.2,24.43,24.19,24.36,469500.0
2009-01-07 10:45:00,24.36,24.5,24.35,24.44,273900.0,24.36,24.5,24.35,24.44,273900.0
2009-01-07 10:50:00,24.45,24.48,24.31,24.39,175100.0,24.45,24.48,24.31,24.39,175100.0
2009-01-07 10:55:00,24.39,24.39,24.28,24.34,74700.0,24.39,24.39,24.28,24.34,74700.0
2009-01-07 11:00:00,24.34,24.36,24.23,24.32,100600.0,24.34,24.36,24.23,24.32,100600.0
2009-01-07 11:05:00,24.32,24.42,24.3,24.32,111500.0,24.32,24.42,24.3,24.32,111500.0
2009-01-07 11:10:00,24.32,24.32,24.2,24.25,84100.0,24.32,24.32,24.2,24.25,84100.0
2009-01-07 11:15:00,24.25,24.28,24.2,24.2,53900.0,24.25,24.28,24.2,24.2,53900.0
2009-01-07 11:20:00,24.19,24.2,24.13,24.2,82400.0,24.19,24.2,24.13,24.2,82400.0
2009-01-07 11:25:00,24.2,24.26,24.19,24.21,45300.0,24.2,24.26,24.19,24.21,45300.0
2009-01-07 11:30:00,24.22,24.32,24.2,24.3,55800.0,24.22,24.32,24.2,24.3,55800.0
2009-01-07 11:35:00,24.3,24.34,24.23,24.33,96800.0,24.3,24.34,24.23,24.33,96800.0
2009-01-07 11:40:00,24.33,24.55,24.33,24.5,182900.0,24.33,24.55,24.33,24.5,182900.0
2009-01-07 11:45:00,24.5,24.58,24.5,24.53,73000.0,24.5,24.58,24.5,24.53,73000.0
2009-01-07 11:50:00,24.53,24.58,24.44,24.56,98100.0,24.53,24.58,24.44,24.56,98100.0
2009-01-07 11:55:00,24.56,24.58,24.52,24.56,48900.0,24.56,24.58,24.52,24.56,48900.0
2009-01-07 12:00:00,24.57,24.62,24.55,24.59,128700.0,24.57,24.62,24.55,24.59,128700.0
2009-01-07 12:05:00,24.58,24.59,24.51,24.51,55000.0,24.58,24.59,24.51,24.51,55000.0
2009-01-07 12:10:00,24.51,24.66,24.51,24.65,123700.0,24.51,24.66,24.51,24.65,123700.0
2009-01-07 12:15:00,24.65,24.81,24.64,24.78,237900.0,24.65,24.81,24.64,24.78,237900.0
2009-01-07 12:20:00,24.78,24.8,24.75,24.76,88800.0,24.78,24.8,24.75,24.76,88800.0
2009-01-07 12:25:00,24.76,24.78,24.64,24.67,47900.0,24.76,24.78,24.64,24.67,47900.0
2009-01-07 12:30:00,24.67,24.67,24.58,24.6,34300.0,24.67,24.67,24.58,24.6,34300.0
2009-01-07 12:35:00,24.6,24.63,24.56,24.58,43800.0,24.6,24.63,24.56,24.58,43800.0
2009-01-07 12:40:00,24.58,24.59,24.52,24.56,47200.0,24.58,24.59,24.52,24.56,47200.0
2009-01-07 12:45:00,24.56,24.57,24.49,24.51,74400.0,24.56,24.57,24.49,24.51,74400.0
2009-01-07 12:50:00,24.51,24.51,24.44,24.47,59200.0,24.51,24.51,24.44,24.47,59200.0
2009-01-07 12:55:00,24.47,24.48,24.39,24.44,64200.0,24.47,24.48,24.39,24.44,64200.0
2009-01-07 13:00:00,24.44,24.45,24.39,24.41,52300.0,24.44,24.45,24.39,24.41,52300.0
2009-01-07 13:05:00,24.41,24.41,24.35,24.38,48700.0,24.41,24.41,24.35,24.38,48700.0
2009-01-07 13:10:00,24.39,24.39,24.34,24.36,44200.0,24.39,24.39,24.34,24.36,44200.0
2009-01-07 13:15:00,24.36,24.47,24.36,24.41,45200.0,24.36,24.47,24.36,24.41,45200.0
2009-01-07 13:20:00,24.42,24.42,24.33,24.34,37100.0,24.42,24.42,24.33,24.34,37100.0
2009-01-07 13:25:00,24.34,24.46,24.33,24.45,63800.0,24.34,24.46,24.33,24.45,63800.0
2009-01-07 13:30:00,24.45,24.54,24.44,24.5,161400.0,24.45,24.54,24.44,24.5,161400.0
2009-01-07 13:35:00,24.5,24.51,24.47,24.48,67100.0,24.5,24.51,24.47,24.48,67100.0
2009-01-07 13:40:00,24.48,24.49,24.38,24.4,81500.0,24.48,24.49,24.38,24.4,81500.0
2009-01-07 13:45:00,24.4,24.41,24.33,24.33,37200.0,24.4,24.41,24.33,24.33,37200.0
2009-01-07 13:50:00,24.33,24.35,24.26,24.31,74500.0,24.33,24.35,24.26,24.31,74500.0
2009-01-07 13:55:00,24.3,24.3,24.16,24.19,94500.0,24.3,24.3,24.16,24.19,94500.0
2009-01-07 14:00:00,24.18,24.21,24.17,24.19,62900.0,24.18,24.21,24.17,24.19,62900.0
2009-01-07 14:05:00,24.19,24.2,24.16,24.18,39800.0,24.19,24.2,24.16,24.18,39800.0
2009-01-07 14:10:00,24.18,24.18,24.13,24.17,46200.0,24.18,24.18,24.13,24.17,46200.0
2009-01-07 14:15:00,24.17,24.17,24.06,24.06,57400.0,24.17,24.17,24.06,24.06,57400.0
2009-01-07 14:20:00,24.06,24.11,23.98,24.04,81700.0,24.06,24.11,23.98,24.04,81700.0
2009-01-07 14:25:00,24.04,24.08,23.99,24.02,70200.0,24.04,24.08,23.99,24.02,70200.0
2009-01-07 14:30:00,24.02,24.07,23.99,24.07,98700.0,24.02,24.07,23.99,24.07,98700.0
2009-01-07 14:35:00,24.06,24.11,24.05,24.07,74100.0,24.06,24.11,24.05,24.07,74100.0
2009-01-07 14:40:00,24.07,24.17,24.0,24.15,125900.0,24.07,24.17,24.0,24.15,125900.0
2009-01-07 14:45:00,24.16,24.19,24.12,24.18,109400.0,24.16,24.19,24.12,24.18,109400.0
2009-01-07 14:50:00,24.18,24.29,24.14,24.28,136500.0,24.18,24.29,24.14,24.28,136500.0
2009-01-07 14:55:00,24.28,24.29,24.19,24.25,141400.0,24.28,24.29,24.19,24.25,141400.0
2009-01-07 15:00:00,24.25,24.3,24.21,24.26,138000.0,24.25,24.3,24.21,24.26,138000.0
2009-01-07 15:05:00,24.27,24.27,24.1,24.14,151100.0,24.27,24.27,24.1,24.14,151100.0
2009-01-07 15:10:00,24.14,24.18,24.09,24.16,198500.0,24.14,24.18,24.09,24.16,198500.0
2009-01-07 15:15:00,24.16,24.19,24.12,24.19,78600.0,24.16,24.19,24.12,24.19,78600.0
2009-01-07 15:20:00,24.18,24.24,24.17,24.21,95800.0,24.18,24.24,24.17,24.21,95800.0
2009-01-07 15:25:00,24.21,24.25,24.2,24.24,93000.0,24.21,24.25,24.2,24.24,93000.0
2009-01-07 15:30:00,24.24,24.31,24.22,24.23,81600.0,24.24,24.31,24.22,24.23,81600.0
2009-01-07 15:35:00,24.24,24.24,24.13,24.16,125700.0,24.24,24.24,24.13,24.16,125700.0
2009-01-07 15:40:00,24.15,24.33,24.15,24.29,204700.0,24.15,24.33,24.15,24.29,204700.0
2009-01-07 15:45:00,24.3,24.35,24.24,24.25,194100.0,24.3,24.35,24.24,24.25,194100.0
2009-01-07 15:50:00,24.25,24.42,24.25,24.41,711600.0,24.25,24.42,24.25,24.41,711600.0
2009-01-07 15:55:00,24.41,24.54,24.22,24.22,1495800.0,24.41,24.54,24.22,24.22,1495800.0
2009-01-08 09:30:00,24.03,24.1,23.98,24.05,176700.0,24.03,24.1,23.98,24.05,176700.0
2009-01-08 09:35:00,24.03,24.05,23.83,23.9,164500.0,24.03,24.05,23.83,23.9,164500.0
2009-01-08 09:40:00,23.87,24.06,23.87,24.04,102300.0,23.87,24.06,23.87,24.04,102300.0
2009-01-08 09:45:00,24.04,24.07,23.99,24.02,113900.0,24.04,24.07,23.99,24.02,113900.0
2009-01-08 09:50:00,24.01,24.02,23.82,23.84,117300.0,24.01,24.02,23.82,23.84,117300.0
2009-01-08 09:55:00,23.84,23.88,23.63,23.79,138900.0,23.84,23.88,23.63,23.79,138900.0
2009-01-08 10:00:00,23.79,23.84,23.72,23.83,51200.0,23.79,23.84,23.72,23.83,51200.0
2009-01-08 10:05:00,23.83,23.95,23.82,23.94,66000.0,23.83,23.95,23.82,23.94,66000.0
2009-01-08 10:10:00,23.94,23.98,23.9,23.93,117000.0,23.94,23.98,23.9,23.93,117000.0
2009-01-08 10:15:00,23.94,23.97,23.82,23.85,100700.0,23.94,23.97,23.82,23.85,100700.0
2009-01-08 10:20:00,23.85,24.04,23.84,23.98,106300.0,23.85,24.04,23.84,23.98,106300.0
2009-01-08 10:25:00,23.98,24.04,23.95,23.98,59600.0,23.98,24.04,23.95,23.98,59600.0
2009-01-08 10:30:00,23.99,24.0,23.9,24.0,61600.0,23.99,24.0,23.9,24.0,61600.0
2009-01-08 10:35:00,24.0,24.06,23.95,23.97,60300.0,24.0,24.06,23.95,23.97,60300.0
2009-01-08 10:40:00,23.96,24.12,23.96,24.08,66300.0,23.96,24.12,23.96,24.08,66300.0
2009-01-08 10:45:00,24.09,24.1,24.02,24.07,55600.0,24.09,24.1,24.02,24.07,55600.0
2009-01-08 10:50:00,24.06,24.22,24.05,24.17,61500.0,24.06,24.22,24.05,24.17,61500.0
2009-01-08 10:55:00,24.17,24.17,24.08,24.09,42800.0,24.17,24.17,24.08,24.09,42800.0
2009-01-08 11:00:00,24.09,24.16,24.06,24.16,58600.0,24.09,24.16,24.06,24.16,58600.0
2009-01-08 11:05:00,24.16,24.17,24.02,24.03,55300.0,24.16,24.17,24.02,24.03,55300.0
2009-01-08 11:10:00,24.03,24.07,23.98,24.05,45000.0,24.03,24.07,23.98,24.05,45000.0
2009-01-08 11:15:00,24.05,24.07,23.96,24.0,68200.0,24.05,24.07,23.96,24.0,68200.0
2009-01-08 11:20:00,24.01,24.03,23.95,23.95,51700.0,24.01,24.03,23.95,23.95,51700.0
2009-01-08 11:25:00,23.95,23.97,23.84,23.84,83500.0,23.95,23.97,23.84,23.84,83500.0
2009-01-08 11:30:00,23.84,23.85,23.79,23.83,59500.0,23.84,23.85,23.79,23.83,59500.0
2009-01-08 11:35:00,23.84,23.89,23.82,23.85,34900.0,23.84,23.89,23.82,23.85,34900.0
2009-01-08 11:40:00,23.85,23.93,23.84,23.92,43900.0,23.85,23.93,23.84,23.92,43900.0
2009-01-08 11:45:00,23.92,23.94,23.84,23.93,84300.0,23.92,23.94,23.84,23.93,84300.0
2009-01-08 11:50:00,23.92,23.93,23.82,23.87,63000.0,23.92,23.93,23.82,23.87,63000.0
2009-01-08 11:55:00,23.87,23.89,23.76,23.87,169800.0,23.87,23.89,23.76,23.87,169800.0
2009-01-08 12:00:00,23.89,23.96,23.88,23.94,31600.0,23.89,23.96,23.88,23.94,31600.0
2009-01-08 12:05:00,23.94,23.94,23.88,23.9,33200.0,23.94,23.94,23.88,23.9,33200.0
2009-01-08 12:10:00,23.91,23.99,23.88,23.99,37600.0,23.91,23.99,23.88,23.99,37600.0
2009-01-08 12:15:00,24.0,24.02,23.95,23.95,24900.0,24.0,24.02,23.95,23.95,24900.0
2009-01-08 12:20:00,23.95,23.97,23.9,23.9,26900.0,23.95,23.97,23.9,23.9,26900.0
2009-01-08 12:25:00,23.91,23.93,23.9,23.93,19700.0,23.91,23.93,23.9,23.93,19700.0
2009-01-08 12:30:00,23.93,23.94,23.85,23.86,68100.0,23.93,23.94,23.85,23.86,68100.0
2009-01-08 12:35:00,23.86,23.88,23.83,23.87,62500.0,23.86,23.88,23.83,23.87,62500.0
2009-01-08 12:40:00,23.87,23.94,23.86,23.94,26200.0,23.87,23.94,23.86,23.94,26200.0
2009-01-08 12:45:00,23.94,23.95,23.92,23.93,18200.0,23.94,23.95,23.92,23.93,18200.0
2009-01-08 12:50:00,23.93,23.98,23.92,23.94,20200.0,23.93,23.98,23.92,23.94,20200.0
2009-01-08 12:55:00,23.94,23.94,23.84,23.84,62100.0,23.94,23.94,23.84,23.84,62100.0
2009-01-08 13:00:00,23.85,23.85,23.8,23.8,56900.0,23.85,23.85,23.8,23.8,56900.0
2009-01-08 13:05:00,23.8,23.87,23.79,23.82,37500.0,23.8,23.87,23.79,23.82,37500.0
2009-01-08 13:10:00,23.82,23.82,23.74,23.74,35200.0,23.82,23.82,23.74,23.74,35200.0
2009-01-08 13:15:00,23.75,23.78,23.71,23.73,30300.0,23.75,23.78,23.71,23.73,30300.0
2009-01-08 13:20:00,23.72,23.82,23.68,23.78,42400.0,23.72,23.82,23.68,23.78,42400.0
2009-01-08 13:25:00,23.79,23.83,23.72,23.74,33900.0,23.79,23.83,23.72,23.74,33900.0
2009-01-08 13:30:00,23.74,23.8,23.71,23.78,22700.0,23.74,23.8,23.71,23.78,22700.0
2009-01-08 13:35:00,23.78,23.82,23.76,23.81,31900.0,23.78,23.82,23.76,23.81,31900.0
2009-01-08 13:40:00,23.81,23.85,23.8,23.82,28600.0,23.81,23.85,23.8,23.82,28600.0
2009-01-08 13:45:00,23.82,23.9,23.81,23.89,47700.0,23.82,23.9,23.81,23.89,47700.0
2009-01-08 13:50:00,23.89,23.9,23.86,23.89,48900.0,23.89,23.9,23.86,23.89,48900.0
2009-01-08 13:55:00,23.88,23.88,23.82,23.88,52800.0,23.88,23.88,23.82,23.88,52800.0
2009-01-08 14:00:00,23.87,23.88,23.81,23.82,34900.0,23.87,23.88,23.81,23.82,34900.0
2009-01-08 14:05:00,23.82,24.0,23.82,23.97,106200.0,23.82,24.0,23.82,23.97,106200.0
2009-01-08 14:10:00,23.98,23.99,23.95,23.99,44200.0,23.98,23.99,23.95,23.99,44200.0
2009-01-08 14:15:00,23.99,24.09,23.98,24.02,78400.0,23.99,24.09,23.98,24.02,78400.0
2009-01-08 14:20:00,24.02,24.05,24.0,24.03,84000.0,24.02,24.05,24.0,24.03,84000.0
2009-01-08 14:25:00,24.02,24.08,24.01,24.02,38900.0,24.02,24.08,24.01,24.02,38900.0
2009-01-08 14:30:00,24.03,24.06,24.0,24.04,65300.0,24.03,24.06,24.0,24.04,65300.0
2009-01-08 14:35:00,24.03,24.1,24.03,24.1,89600.0,24.03,24.1,24.03,24.1,89600.0
2009-01-08 14:40:00,24.1,24.21,24.08,24.2,129300.0,24.1,24.21,24.08,24.2,129300.0
2009-01-08 14:45:00,24.19,24.29,24.19,24.22,95700.0,24.19,24.29,24.19,24.22,95700.0
2009-01-08 14:50:00,24.22,24.29,24.19,24.27,90900.0,24.22,24.29,24.19,24.27,90900.0
2009-01-08 14:55:00,24.26,24.3,24.21,24.3,68500.0,24.26,24.3,24.21,24.3,68500.0
2009-01-08 15:00:00,24.3,24.38,24.21,24.25,94000.0,24.3,24.38,24.21,24.25,94000.0
2009-01-08 15:05:00,24.24,24.25,24.17,24.18,83800.0,24.24,24.25,24.17,24.18,83800.0
2009-01-08 15:10:00,24.18,24.2,24.14,24.18,71000.0,24.18,24.2,24.14,24.18,71000.0
2009-01-08 15:15:00,24.18,24.24,24.17,24.21,78100.0,24.18,24.24,24.17,24.21,78100.0
2009-01-08 15:20:00,24.2,24.23,24.11,24.2,88400.0,24.2,24.23,24.11,24.2,88400.0
2009-01-08 15:25:00,24.2,24.23,24.17,24.22,67900.0,24.2,24.23,24.17,24.22,67900.0
2009-01-08 15:30:00,24.21,24.22,24.12,24.15,117600.0,24.21,24.22,24.12,24.15,117600.0
2009-01-08 15:35:00,24.15,24.16,24.07,24.13,92900.0,24.15,24.16,24.07,24.13,92900.0
2009-01-08 15:40:00,24.14,24.22,24.13,24.22,124200.0,24.14,24.22,24.13,24.22,124200.0
2009-01-08 15:45:00,24.23,24.25,24.18,24.25,100800.0,24.23,24.25,24.18,24.25,100800.0
2009-01-08 15:50:00,24.25,24.3,24.2,24.28,169900.0,24.25,24.3,24.2,24.28,169900.0
2009-01-08 15:55:00,24.28,24.29,24.26,24.29,184200.0,24.28,24.29,24.26,24.29,184200.0
2009-01-09 09:30:00,24.34,24.5,23.92,24.01,105000.0,24.34,24.5,23.92,24.01,105000.0
2009-01-09 09:35:00,24.04,24.06,23.87,23.94,44000.0,24.04,24.06,23.87,23.94,44000.0
2009-01-09 09:40:00,23.94,23.94,23.71,23.91,110800.0,23.94,23.94,23.71,23.91,110800.0
2009-01-09 09:45:00,23.9,23.9,23.65,23.69,162900.0,23.9,23.9,23.65,23.69,162900.0
2009-01-09 09:50:00,23.71,23.72,23.52,23.56,131500.0,23.71,23.72,23.52,23.56,131500.0
2009-01-09 09:55:00,23.57,23.62,23.42,23.58,116100.0,23.57,23.62,23.42,23.58,116100.0
2009-01-09 10:00:00,23.58,23.72,23.5,23.7,103200.0,23.58,23.72,23.5,23.7,103200.0
2009-01-09 10:05:00,23.7,23.81,23.63,23.69,81200.0,23.7,23.81,23.63,23.69,81200.0
2009-01-09 10:10:00,23.69,23.83,23.6,23.78,106900.0,23.69,23.83,23.6,23.78,106900.0
2009-01-09 10:15:00,23.79,23.79,23.65,23.73,87100.0,23.79,23.79,23.65,23.73,87100.0
2009-01-09 10:20:00,23.73,23.86,23.7,23.81,77000.0,23.73,23.86,23.7,23.81,77000.0
2009-01-09 10:25:00,23.82,23.84,23.7,23.72,77900.0,23.82,23.84,23.7,23.72,77900.0
2009-01-09 10:30:00,23.72,23.72,23.55,23.56,88400.0,23.72,23.72,23.55,23.56,88400.0
2009-01-09 10:35:00,23.56,23.7,23.53,23.7,80800.0,23.56,23.7,23.53,23.7,80800.0
2009-01-09 10:40:00,23.7,23.76,23.66,23.74,62700.0,23.7,23.76,23.66,23.74,62700.0
2009-01-09 10:45:00,23.75,23.79,23.68,23.77,37400.0,23.75,23.79,23.68,23.77,37400.0
2009-01-09 10:50:00,23.79,23.81,23.74,23.77,43700.0,23.79,23.81,23.74,23.77,43700.0
2009-01-09 10:55:00,23.77,23.85,23.72,23.75,56600.0,23.77,23.85,23.72,23.75,56600.0
2009-01-09 11:00:00,23.74,23.76,23.68,23.73,30400.0,23.74,23.76,23.68,23.73,30400.0
2009-01-09 11:05:00,23.73,23.87,23.73,23.77,63900.0,23.73,23.87,23.73,23.77,63900.0
2009-01-09 11:10:00,23.77,23.84,23.75,23.84,71700.0,23.77,23.84,23.75,23.84,71700.0
2009-01-09 11:15:00,23.84,23.85,23.76,23.78,67800.0,23.84,23.85,23.76,23.78,67800.0
2009-01-09 11:20:00,23.79,23.98,23.79,23.98,78900.0,23.79,23.98,23.79,23.98,78900.0
2009-01-09 11:25:00,23.98,23.99,23.83,23.83,42000.0,23.98,23.99,23.83,23.83,42000.0
2009-01-09 11:30:00,23.82,23.83,23.78,23.8,48100.0,23.82,23.83,23.78,23.8,48100.0
2009-01-09 11:35:00,23.81,23.91,23.8,23.9,86700.0,23.81,23.91,23.8,23.9,86700.0
2009-01-09 11:40:00,23.91,23.97,23.8,23.83,143400.0,23.91,23.97,23.8,23.83,143400.0
2009-01-09 11:45:00,23.83,23.83,23.78,23.78,34100.0,23.83,23.83,23.78,23.78,34100.0
2009-01-09 11:50:00,23.79,23.83,23.72,23.82,53000.0,23.79,23.83,23.72,23.82,53000.0
2009-01-09 11:55:00,23.82,23.88,23.82,23.83,31300.0,23.82,23.88,23.82,23.83,31300.0
2009-01-09 12:00:00,23.83,23.83,23.79,23.8,23400.0,23.83,23.83,23.79,23.8,23400.0
2009-01-09 12:05:00,23.8,23.95,23.8,23.93,61800.0,23.8,23.95,23.8,23.93,61800.0
2009-01-09 12:10:00,23.94,23.95,23.88,23.92,46200.0,23.94,23.95,23.88,23.92,46200.0
2009-01-09 12:15:00,23.92,23.95,23.9,23.93,47600.0,23.92,23.95,23.9,23.93,47600.0
2009-01-09 12:20:00,23.93,23.96,23.9,23.94,132200.0,23.93,23.96,23.9,23.94,132200.0
2009-01-09 12:25:00,23.94,23.96,23.89,23.89,15600.0,23.94,23.96,23.89,23.89,15600.0
2009-01-09 12:30:00,23.88,23.9,23.86,23.89,16300.0,23.88,23.9,23.86,23.89,16300.0
2009-01-09 12:35:00,23.9,23.95,23.88,23.9,35000.0,23.9,23.95,23.88,23.9,35000.0
2009-01-09 12:40:00,23.89,23.9,23.82,23.82,24300.0,23.89,23.9,23.82,23.82,24300.0
2009-01-09 12:45:00,23.82,23.85,23.77,23.78,43400.0,23.82,23.85,23.77,23.78,43400.0
2009-01-09 12:50:00,23.78,23.79,23.75,23.78,53700.0,23.78,23.79,23.75,23.78,53700.0
2009-01-09 12:55:00,23.77,23.79,23.75,23.79,21400.0,23.77,23.79,23.75,23.79,21400.0
2009-01-09 13:00:00,23.79,23.91,23.77,23.9,46800.0,23.79,23.91,23.77,23.9,46800.0
2009-01-09 13:05:00,23.9,23.95,23.79,23.82,104500.0,23.9,23.95,23.79,23.82,104500.0
2009-01-09 13:10:00,23.81,23.87,23.81,23.86,14100.0,23.81,23.87,23.81,23.86,14100.0
2009-01-09 13:15:00,23.86,23.88,23.76,23.88,31200.0,23.86,23.88,23.76,23.88,31200.0
2009-01-09 13:20:00,23.88,23.88,23.78,23.84,28300.0,23.88,23.88,23.78,23.84,28300.0
2009-01-09 13:25:00,23.83,23.86,23.82,23.86,15300.0,23.83,23.86,23.82,23.86,15300.0
2009-01-09 13:30:00,23.86,23.86,23.79,23.83,18600.0,23.86,23.86,23.79,23.83,18600.0
2009-01-09 13:35:00,23.83,23.93,23.83,23.9,24700.0,23.83,23.93,23.83,23.9,24700.0
2009-01-09 13:40:00,23.91,23.97,23.91,23.96,22100.0,23.91,23.97,23.91,23.96,22100.0
2009-01-09 13:45:00,23.96,23.97,23.94,23.95,17000.0,23.96,23.97,23.94,23.95,17000.0
2009-01-09 13:50:00,23.95,23.95,23.84,23.84,44900.0,23.95,23.95,23.84,23.84,44900.0
2009-01-09 13:55:00,23.84,23.86,23.77,23.81,44400.0,23.84,23.86,23.77,23.81,44400.0
2009-01-09 14:00:00,23.81,23.9,23.81,23.9,28200.0,23.81,23.9,23.81,23.9,28200.0
2009-01-09 14:05:00,23.9,23.95,23.89,23.93,68200.0,23.9,23.95,23.89,23.93,68200.0
2009-01-09 14:10:00,23.93,23.93,23.86,23.89,26600.0,23.93,23.93,23.86,23.89,26600.0
2009-01-09 14:15:00,23.89,24.0,23.89,23.95,58600.0,23.89,24.0,23.89,23.95,58600.0
2009-01-09 14:20:00,23.95,24.03,23.95,23.96,100600.0,23.95,24.03,23.95,23.96,100600.0
2009-01-09 14:25:00,23.95,23.98,23.92,23.98,79700.0,23.95,23.98,23.92,23.98,79700.0
2009-01-09 14:30:00,23.98,24.17,23.98,24.12,165100.0,23.98,24.17,23.98,24.12,165100.0
2009-01-09 14:35:00,24.14,24.19,24.04,24.04,234000.0,24.14,24.19,24.04,24.04,234000.0
2009-01-09 14:40:00,24.04,24.17,24.0,24.16,84100.0,24.04,24.17,24.0,24.16,84100.0
2009-01-09 14:45:00,24.16,24.29,24.15,24.22,281400.0,24.16,24.29,24.15,24.22,281400.0
2009-01-09 14:50:00,24.23,24.23,24.17,24.19,106100.0,24.23,24.23,24.17,24.19,106100.0
2009-01-09 14:55:00,24.18,24.28,24.18,24.23,86600.0,24.18,24.28,24.18,24.23,86600.0
2009-01-09 15:00:00,24.24,24.3,24.19,24.27,113800.0,24.24,24.3,24.19,24.27,113800.0
2009-01-09 15:05:00,24.27,24.31,24.16,24.16,114300.0,24.27,24.31,24.16,24.16,114300.0
2009-01-09 15:10:00,24.16,24.17,24.0,24.11,214100.0,24.16,24.17,24.0,24.11,214100.0
2009-01-09 15:15:00,24.11,24.12,24.04,24.08,79700.0,24.11,24.12,24.04,24.08,79700.0
2009-01-09 15:20:00,24.08,24.1,24.01,24.02,51400.0,24.08,24.1,24.01,24.02,51400.0
2009-01-09 15:25:00,24.03,24.06,23.96,24.06,135900.0,24.03,24.06,23.96,24.06,135900.0
2009-01-09 15:30:00,24.06,24.11,24.04,24.06,93200.0,24.06,24.11,24.04,24.06,93200.0
2009-01-09 15:35:00,24.06,24.17,24.06,24.11,170300.0,24.06,24.17,24.06,24.11,170300.0
2009-01-09 15:40:00,24.11,24.15,24.06,24.13,150900.0,24.11,24.15,24.06,24.13,150900.0
2009-01-09 15:45:00,24.14,24.14,24.01,24.01,162800.0,24.14,24.14,24.01,24.01,162800.0
2009-01-09 15:50:00,24.02,24.11,23.99,24.01,382100.0,24.02,24.11,23.99,24.01,382100.0
2009-01-09 15:55:00,24.01,24.05,24.0,24.01,304500.0,24.01,24.05,24.0,24.01,304500.0
2009-01-12 09:30:00,24.02,24.21,24.0,24.18,52700.0,24.02,24.21,24.0,24.18,52700.0
2009-01-12 09:35:00,24.17,24.3,24.16,24.19,52400.0,24.17,24.3,24.16,24.19,52400.0
2009-01-12 09:40:00,24.19,24.21,24.01,24.03,101700.0,24.19,24.21,24.01,24.03,101700.0
2009-01-12 09:45:00,24.03,24.15,24.03,24.13,83300.0,24.03,24.15,24.03,24.13,83300.0
2009-01-12 09:50:00,24.13,24.14,24.08,24.11,90600.0,24.13,24.14,24.08,24.11,90600.0
2009-01-12 09:55:00,24.1,24.31,24.09,24.31,107800.0,24.1,24.31,24.09,24.31,107800.0
2009-01-12 10:00:00,24.31,24.35,24.25,24.28,88900.0,24.31,24.35,24.25,24.28,88900.0
2009-01-12 10:05:00,24.27,24.3,24.0,24.04,98000.0,24.27,24.3,24.0,24.04,98000.0
2009-01-12 10:10:00,24.05,24.11,23.98,24.05,98700.0,24.05,24.11,23.98,24.05,98700.0
2009-01-12 10:15:00,24.05,24.13,24.03,24.06,94200.0,24.05,24.13,24.03,24.06,94200.0
2009-01-12 10:20:00,24.05,24.05,23.92,23.93,116900.0,24.05,24.05,23.92,23.93,116900.0
2009-01-12 10:25:00,23.93,24.0,23.86,23.99,73200.0,23.93,24.0,23.86,23.99,73200.0
2009-01-12 10:30:00,23.99,24.03,23.98,23.99,65800.0,23.99,24.03,23.98,23.99,65800.0
2009-01-12 10:35:00,23.99,23.99,23.9,23.9,60200.0,23.99,23.99,23.9,23.9,60200.0
2009-01-12 10:40:00,23.9,24.02,23.9,24.02,86000.0,23.9,24.02,23.9,24.02,86000.0
2009-01-12 10:45:00,24.01,24.04,24.0,24.02,65500.0,24.01,24.04,24.0,24.02,65500.0
2009-01-12 10:50:00,24.02,24.04,24.0,24.02,56900.0,24.02,24.04,24.0,24.02,56900.0
2009-01-12 10:55:00,24.02,24.05,24.0,24.03,64400.0,24.02,24.05,24.0,24.03,64400.0
2009-01-12 11:00:00,24.03,24.06,24.02,24.05,38100.0,24.03,24.06,24.02,24.05,38100.0
2009-01-12 11:05:00,24.06,24.06,23.97,24.01,74400.0,24.06,24.06,23.97,24.01,74400.0
2009-01-12 11:10:00,24.01,24.01,23.91,23.92,87700.0,24.01,24.01,23.91,23.92,87700.0
2009-01-12 11:15:00,23.92,23.96,23.91,23.96,41200.0,23.92,23.96,23.91,23.96,41200.0
2009-01-12 11:20:00,23.96,23.96,23.9,23.92,101500.0,23.96,23.96,23.9,23.92,101500.0
2009-01-12 11:25:00,23.92,23.96,23.91,23.94,51700.0,23.92,23.96,23.91,23.94,51700.0
2009-01-12 11:30:00,23.95,23.95,23.91,23.91,49600.0,23.95,23.95,23.91,23.91,49600.0
2009-01-12 11:35:00,23.92,23.92,23.74,23.8,121100.0,23.92,23.92,23.74,23.8,121100.0
2009-01-12 11:40:00,23.8,23.81,23.74,23.75,53200.0,23.8,23.81,23.74,23.75,53200.0
2009-01-12 11:45:00,23.74,23.74,23.64,23.7,99600.0,23.74,23.74,23.64,23.7,99600.0
2009-01-12 11:50:00,23.7,23.75,23.65,23.71,35500.0,23.7,23.75,23.65,23.71,35500.0
2009-01-12 11:55:00,23.71,23.71,23.66,23.69,42300.0,23.71,23.71,23.66,23.69,42300.0
2009-01-12 12:00:00,23.69,23.69,23.66,23.68,35900.0,23.69,23.69,23.66,23.68,35900.0
2009-01-12 12:05:00,23.67,23.68,23.63,23.66,37700.0,23.67,23.68,23.63,23.66,37700.0
2009-01-12 12:10:00,23.67,23.74,23.63,23.72,48400.0,23.67,23.74,23.63,23.72,48400.0
2009-01-12 12:15:00,23.71,23.74,23.7,23.74,17800.0,23.71,23.74,23.7,23.74,17800.0
2009-01-12 12:20:00,23.74,23.75,23.7,23.7,14600.0,23.74,23.75,23.7,23.7,14600.0
2009-01-12 12:25:00,23.71,23.72,23.7,23.72,17500.0,23.71,23.72,23.7,23.72,17500.0
2009-01-12 12:30:00,23.73,23.8,23.73,23.8,25600.0,23.73,23.8,23.73,23.8,25600.0
2009-01-12 12:35:00,23.8,23.81,23.79,23.79,23000.0,23.8,23.81,23.79,23.79,23000.0
2009-01-12 12:40:00,23.8,23.84,23.8,23.8,44600.0,23.8,23.84,23.8,23.8,44600.0
2009-01-12 12:45:00,23.81,23.81,23.78,23.79,53700.0,23.81,23.81,23.78,23.79,53700.0
2009-01-12 12:50:00,23.79,23.79,23.76,23.77,30400.0,23.79,23.79,23.76,23.77,30400.0
2009-01-12 12:55:00,23.76,23.77,23.72,23.74,54700.0,23.76,23.77,23.72,23.74,54700.0
2009-01-12 13:00:00,23.74,23.74,23.73,23.73,13500.0,23.74,23.74,23.73,23.73,13500.0
2009-01-12 13:05:00,23.73,23.77,23.73,23.77,39800.0,23.73,23.77,23.73,23.77,39800.0
2009-01-12 13:10:00,23.78,23.83,23.77,23.82,34100.0,23.78,23.83,23.77,23.82,34100.0
2009-01-12 13:15:00,23.82,23.89,23.82,23.89,65700.0,23.82,23.89,23.82,23.89,65700.0
2009-01-12 13:20:00,23.89,23.91,23.86,23.89,60100.0,23.89,23.91,23.86,23.89,60100.0
2009-01-12 13:25:00,23.9,23.92,23.87,23.88,44200.0,23.9,23.92,23.87,23.88,44200.0
2009-01-12 13:30:00,23.89,23.91,23.88,23.91,52100.0,23.89,23.91,23.88,23.91,52100.0
2009-01-12 13:35:00,23.9,23.91,23.88,23.88,31900.0,23.9,23.91,23.88,23.88,31900.0
2009-01-12 13:40:00,23.88,23.89,23.85,23.89,29000.0,23.88,23.89,23.85,23.89,29000.0
2009-01-12 13:45:00,23.9,23.97,23.9,23.92,158500.0,23.9,23.97,23.9,23.92,158500.0
2009-01-12 13:50:00,23.92,23.93,23.89,23.92,41300.0,23.92,23.93,23.89,23.92,41300.0
2009-01-12 13:55:00,23.93,23.94,23.88,23.9,65400.0,23.93,23.94,23.88,23.9,65400.0
2009-01-12 14:00:00,23.9,23.9,23.76,23.77,106400.0,23.9,23.9,23.76,23.77,106400.0
2009-01-12 14:05:00,23.77,23.78,23.74,23.76,54700.0,23.77,23.78,23.74,23.76,54700.0
2009-01-12 14:10:00,23.76,23.81,23.75,23.8,43400.0,23.76,23.81,23.75,23.8,43400.0
2009-01-12 14:15:00,23.81,23.83,23.8,23.82,53200.0,23.81,23.83,23.8,23.82,53200.0
2009-01-12 14:20:00,23.82,23.84,23.78,23.83,71100.0,23.82,23.84,23.78,23.83,71100.0
2009-01-12 14:25:00,23.83,23.86,23.82,23.83,65500.0,23.83,23.86,23.82,23.83,65500.0
2009-01-12 14:30:00,23.83,23.83,23.7,23.7,87500.0,23.83,23.83,23.7,23.7,87500.0
2009-01-12 14:35:00,23.71,23.81,23.7,23.8,63200.0,23.71,23.81,23.7,23.8,63200.0
2009-01-12 14:40:00,23.8,23.8,23.64,23.67,74100.0,23.8,23.8,23.64,23.67,74100.0
2009-01-12 14:45:00,23.68,23.69,23.62,23.65,107200.0,23.68,23.69,23.62,23.65,107200.0
2009-01-12 14:50:00,23.65,23.74,23.65,23.74,122500.0,23.65,23.74,23.65,23.74,122500.0
2009-01-12 14:55:00,23.73,23.75,23.67,23.69,88600.0,23.73,23.75,23.67,23.69,88600.0
2009-01-12 15:00:00,23.69,23.73,23.68,23.7,150300.0,23.69,23.73,23.68,23.7,150300.0
2009-01-12 15:05:00,23.71,23.74,23.64,23.73,126600.0,23.71,23.74,23.64,23.73,126600.0
2009-01-12 15:10:00,23.73,23.73,23.64,23.69,54400.0,23.73,23.73,23.64,23.69,54400.0
2009-01-12 15:15:00,23.7,23.74,23.65,23.69,65500.0,23.7,23.74,23.65,23.69,65500.0
2009-01-12 15:20:00,23.69,23.75,23.67,23.7,153300.0,23.69,23.75,23.67,23.7,153300.0
2009-01-12 15:25:00,23.7,23.74,23.67,23.7,117900.0,23.7,23.74,23.67,23.7,117900.0
2009-01-12 15:30:00,23.7,23.77,23.66,23.67,124800.0,23.7,23.77,23.66,23.67,124800.0
2009-01-12 15:35:00,23.66,23.75,23.64,23.72,163000.0,23.66,23.75,23.64,23.72,163000.0
2009-01-12 15:40:00,23.72,23.73,23.6,23.73,141700.0,23.72,23.73,23.6,23.73,141700.0
2009-01-12 15:45:00,23.73,23.83,23.7,23.81,215400.0,23.73,23.83,23.7,23.81,215400.0
2009-01-12 15:50:00,23.8,23.86,23.78,23.79,291000.0,23.8,23.86,23.78,23.79,291000.0
2009-01-12 15:55:00,23.79,23.81,23.76,23.79,230800.0,23.79,23.81,23.76,23.79,230800.0
2009-01-13 09:30:00,22.97,23.04,22.85,23.03,251500.0,22.97,23.04,22.85,23.03,251500.0
2009-01-13 09:35:00,23.03,23.15,22.8,22.83,291400.0,23.03,23.15,22.8,22.83,291400.0
2009-01-13 09:40:00,22.84,23.12,22.73,23.09,314900.0,22.84,23.12,22.73,23.09,314900.0
2009-01-13 09:45:00,23.1,23.22,23.0,23.04,229100.0,23.1,23.22,23.0,23.04,229100.0
2009-01-13 09:50:00,23.04,23.09,22.74,22.78,236200.0,23.04,23.09,22.74,22.78,236200.0
2009-01-13 09:55:00,22.79,22.86,22.64,22.66,236600.0,22.79,22.86,22.64,22.66,236600.0
2009-01-13 10:00:00,22.67,22.81,22.49,22.58,275400.0,22.67,22.81,22.49,22.58,275400.0
2009-01-13 10:05:00,22.58,22.59,22.54,22.58,188000.0,22.58,22.59,22.54,22.58,188000.0
2009-01-13 10:10:00,22.58,22.58,22.42,22.49,336500.0,22.58,22.58,22.42,22.49,336500.0
2009-01-13 10:15:00,22.5,22.57,22.44,22.44,147000.0,22.5,22.57,22.44,22.44,147000.0
2009-01-13 10:20:00,22.45,22.45,22.23,22.31,324000.0,22.45,22.45,22.23,22.31,324000.0
2009-01-13 10:25:00,22.31,22.33,22.15,22.16,256400.0,22.31,22.33,22.15,22.16,256400.0
2009-01-13 10:30:00,22.17,22.26,22.06,22.18,436900.0,22.17,22.26,22.06,22.18,436900.0
2009-01-13 10:35:00,22.18,22.3,22.16,22.22,211900.0,22.18,22.3,22.16,22.22,211900.0
2009-01-13 10:40:00,22.21,22.32,22.13,22.13,260000.0,22.21,22.32,22.13,22.13,260000.0
2009-01-13 10:45:00,22.13,22.23,22.07,22.2,181400.0,22.13,22.23,22.07,22.2,181400.0
2009-01-13 10:50:00,22.2,22.2,22.12,22.16,306300.0,22.2,22.2,22.12,22.16,306300.0
2009-01-13 10:55:00,22.16,22.16,22.06,22.14,161300.0,22.16,22.16,22.06,22.14,161300.0
2009-01-13 11:00:00,22.15,22.21,22.14,22.16,158200.0,22.15,22.21,22.14,22.16,158200.0
2009-01-13 11:05:00,22.18,22.27,22.16,22.25,152400.0,22.18,22.27,22.16,22.25,152400.0
2009-01-13 11:10:00,22.25,22.26,22.15,22.2,105000.0,22.25,22.26,22.15,22.2,105000.0
2009-01-13 11:15:00,22.19,22.19,22.12,22.15,99100.0,22.19,22.19,22.12,22.15,99100.0
2009-01-13 11:20:00,22.16,22.16,22.04,22.04,80200.0,22.16,22.16,22.04,22.04,80200.0
2009-01-13 11:25:00,22.04,22.16,21.98,22.15,181800.0,22.04,22.16,21.98,22.15,181800.0
2009-01-13 11:30:00,22.16,22.24,22.14,22.2,81800.0,22.16,22.24,22.14,22.2,81800.0
2009-01-13 11:35:00,22.21,22.29,22.21,22.28,78600.0,22.21,22.29,22.21,22.28,78600.0
2009-01-13 11:40:00,22.28,22.31,22.23,22.25,136100.0,22.28,22.31,22.23,22.25,136100.0
2009-01-13 11:45:00,22.25,22.26,22.11,22.16,166000.0,22.25,22.26,22.11,22.16,166000.0
2009-01-13 11:50:00,22.17,22.22,22.16,22.16,94800.0,22.17,22.22,22.16,22.16,94800.0
2009-01-13 11:55:00,22.16,22.22,22.12,22.2,93400.0,22.16,22.22,22.12,22.2,93400.0
2009-01-13 12:00:00,22.21,22.26,22.19,22.24,104500.0,22.21,22.26,22.19,22.24,104500.0
2009-01-13 12:05:00,22.24,22.26,22.2,22.24,95900.0,22.24,22.26,22.2,22.24,95900.0
2009-01-13 12:10:00,22.23,22.3,22.21,22.28,111300.0,22.23,22.3,22.21,22.28,111300.0
2009-01-13 12:15:00,22.27,22.28,22.21,22.21,62300.0,22.27,22.28,22.21,22.21,62300.0
2009-01-13 12:20:00,22.22,22.23,22.2,22.21,55200.0,22.22,22.23,22.2,22.21,55200.0
2009-01-13 12:25:00,22.21,22.22,22.2,22.2,29000.0,22.21,22.22,22.2,22.2,29000.0
2009-01-13 12:30:00,22.2,22.21,22.19,22.19,77100.0,22.2,22.21,22.19,22.19,77100.0
2009-01-13 12:35:00,22.2,22.2,22.14,22.16,49300.0,22.2,22.2,22.14,22.16,49300.0
2009-01-13 12:40:00,22.16,22.19,22.1,22.18,101200.0,22.16,22.19,22.1,22.18,101200.0
2009-01-13 12:45:00,22.17,22.18,22.1,22.17,143800.0,22.17,22.18,22.1,22.17,143800.0
2009-01-13 12:50:00,22.17,22.2,22.13,22.16,103800.0,22.17,22.2,22.13,22.16,103800.0
2009-01-13 12:55:00,22.15,22.16,22.13,22.14,65200.0,22.15,22.16,22.13,22.14,65200.0
2009-01-13 13:00:00,22.14,22.19,22.14,22.15,84900.0,22.14,22.19,22.14,22.15,84900.0
2009-01-13 13:05:00,22.16,22.17,22.11,22.17,102800.0,22.16,22.17,22.11,22.17,102800.0
2009-01-13 13:10:00,22.17,22.2,22.16,22.18,37600.0,22.17,22.2,22.16,22.18,37600.0
2009-01-13 13:15:00,22.19,22.2,22.16,22.17,42700.0,22.19,22.2,22.16,22.17,42700.0
2009-01-13 13:20:00,22.17,22.17,21.96,21.98,159900.0,22.17,22.17,21.96,21.98,159900.0
2009-01-13 13:25:00,21.98,21.99,21.96,21.99,49600.0,21.98,21.99,21.96,21.99,49600.0
2009-01-13 13:30:00,21.98,22.01,21.97,22.0,66900.0,21.98,22.01,21.97,22.0,66900.0
2009-01-13 13:35:00,22.01,22.02,21.97,22.0,132800.0,22.01,22.02,21.97,22.0,132800.0
2009-01-13 13:40:00,22.01,22.01,21.9,21.99,151300.0,22.01,22.01,21.9,21.99,151300.0
2009-01-13 13:45:00,21.99,22.0,21.88,21.88,95800.0,21.99,22.0,21.88,21.88,95800.0
2009-01-13 13:50:00,21.89,21.9,21.81,21.85,279300.0,21.89,21.9,21.81,21.85,279300.0
2009-01-13 13:55:00,21.87,21.91,21.75,21.84,239300.0,21.87,21.91,21.75,21.84,239300.0
2009-01-13 14:00:00,21.83,21.88,21.81,21.88,64200.0,21.83,21.88,21.81,21.88,64200.0
2009-01-13 14:05:00,21.88,21.95,21.88,21.92,55600.0,21.88,21.95,21.88,21.92,55600.0
2009-01-13 14:10:00,21.92,21.95,21.91,21.93,78300.0,21.92,21.95,21.91,21.93,78300.0
2009-01-13 14:15:00,21.93,21.95,21.9,21.93,87700.0,21.93,21.95,21.9,21.93,87700.0
2009-01-13 14:20:00,21.94,21.94,21.83,21.84,81300.0,21.94,21.94,21.83,21.84,81300.0
2009-01-13 14:25:00,21.84,21.84,21.76,21.8,93200.0,21.84,21.84,21.76,21.8,93200.0
2009-01-13 14:30:00,21.81,22.06,21.81,22.0,161200.0,21.81,22.06,21.81,22.0,161200.0
2009-01-13 14:35:00,22.01,22.14,22.0,22.14,141700.0,22.01,22.14,22.0,22.14,141700.0
2009-01-13 14:40:00,22.13,22.2,22.07,22.1,154200.0,22.13,22.2,22.07,22.1,154200.0
2009-01-13 14:45:00,22.09,22.25,22.08,22.2,187200.0,22.09,22.25,22.08,22.2,187200.0
2009-01-13 14:50:00,22.2,22.26,22.14,22.17,224600.0,22.2,22.26,22.14,22.17,224600.0
2009-01-13 14:55:00,22.18,22.25,22.1,22.1,186600.0,22.18,22.25,22.1,22.1,186600.0
2009-01-13 15:00:00,22.1,22.11,21.99,22.04,157700.0,22.1,22.11,21.99,22.04,157700.0
2009-01-13 15:05:00,22.03,22.05,21.86,21.89,200300.0,22.03,22.05,21.86,21.89,200300.0
2009-01-13 15:10:00,21.88,21.96,21.87,21.92,158500.0,21.88,21.96,21.87,21.92,158500.0
2009-01-13 15:15:00,21.93,22.01,21.88,22.01,200900.0,21.93,22.01,21.88,22.01,200900.0
2009-01-13 15:20:00,22.0,22.11,21.98,22.07,158300.0,22.0,22.11,21.98,22.07,158300.0
2009-01-13 15:25:00,22.07,22.08,22.01,22.07,112400.0,22.07,22.08,22.01,22.07,112400.0
2009-01-13 15:30:00,22.07,22.07,21.91,21.99,276700.0,22.07,22.07,21.91,21.99,276700.0
2009-01-13 15:35:00,21.99,22.08,21.97,22.03,188400.0,21.99,22.08,21.97,22.03,188400.0
2009-01-13 15:40:00,22.02,22.12,22.0,22.09,172200.0,22.02,22.12,22.0,22.09,172200.0
2009-01-13 15:45:00,22.09,22.1,21.98,22.01,291000.0,22.09,22.1,21.98,22.01,291000.0
2009-01-13 15:50:00,22.01,22.12,22.01,22.06,515900.0,22.01,22.12,22.01,22.06,515900.0
2009-01-13 15:55:00,22.05,22.11,22.03,22.11,517800.0,22.05,22.11,22.03,22.11,517800.0
2009-01-14 09:30:00,22.09,22.16,21.55,21.7,144300.0,22.09,22.16,21.55,21.7,144300.0
2009-01-14 09:35:00,21.73,21.9,21.57,21.66,127100.0,21.73,21.9,21.57,21.66,127100.0
2009-01-14 09:40:00,21.65,21.78,21.46,21.47,183900.0,21.65,21.78,21.46,21.47,183900.0
2009-01-14 09:45:00,21.46,21.54,21.36,21.53,139800.0,21.46,21.54,21.36,21.53,139800.0
2009-01-14 09:50:00,21.54,21.56,21.45,21.51,165800.0,21.54,21.56,21.45,21.51,165800.0
2009-01-14 09:55:00,21.52,21.58,21.5,21.55,163900.0,21.52,21.58,21.5,21.55,163900.0
2009-01-14 10:00:00,21.56,21.74,21.52,21.73,221100.0,21.56,21.74,21.52,21.73,221100.0
2009-01-14 10:05:00,21.72,21.78,21.6,21.61,113400.0,21.72,21.78,21.6,21.61,113400.0
2009-01-14 10:10:00,21.6,21.7,21.56,21.57,141600.0,21.6,21.7,21.56,21.57,141600.0
2009-01-14 10:15:00,21.58,21.6,21.44,21.45,109300.0,21.58,21.6,21.44,21.45,109300.0
2009-01-14 10:20:00,21.45,21.5,21.43,21.48,66200.0,21.45,21.5,21.43,21.48,66200.0
2009-01-14 10:25:00,21.48,21.51,21.44,21.45,71600.0,21.48,21.51,21.44,21.45,71600.0
2009-01-14 10:30:00,21.44,21.5,21.34,21.37,125900.0,21.44,21.5,21.34,21.37,125900.0
2009-01-14 10:35:00,21.37,21.37,21.27,21.34,95200.0,21.37,21.37,21.27,21.34,95200.0
2009-01-14 10:40:00,21.34,21.35,21.24,21.26,90500.0,21.34,21.35,21.24,21.26,90500.0
2009-01-14 10:45:00,21.25,21.29,21.21,21.27,77100.0,21.25,21.29,21.21,21.27,77100.0
2009-01-14 10:50:00,21.27,21.31,21.22,21.26,65200.0,21.27,21.31,21.22,21.26,65200.0
2009-01-14 10:55:00,21.25,21.32,21.21,21.29,49000.0,21.25,21.32,21.21,21.29,49000.0
2009-01-14 11:00:00,21.28,21.31,21.26,21.29,40100.0,21.28,21.31,21.26,21.29,40100.0
2009-01-14 11:05:00,21.28,21.32,21.23,21.25,52000.0,21.28,21.32,21.23,21.25,52000.0
2009-01-14 11:10:00,21.25,21.26,21.17,21.22,65800.0,21.25,21.26,21.17,21.22,65800.0
2009-01-14 11:15:00,21.22,21.29,21.2,21.29,36000.0,21.22,21.29,21.2,21.29,36000.0
2009-01-14 11:20:00,21.3,21.39,21.29,21.38,59400.0,21.3,21.39,21.29,21.38,59400.0
2009-01-14 11:25:00,21.38,21.43,21.34,21.35,63400.0,21.38,21.43,21.34,21.35,63400.0
2009-01-14 11:30:00,21.35,21.35,21.31,21.32,59800.0,21.35,21.35,21.31,21.32,59800.0
2009-01-14 11:35:00,21.32,21.35,21.3,21.34,60600.0,21.32,21.35,21.3,21.34,60600.0
2009-01-14 11:40:00,21.34,21.41,21.33,21.37,95300.0,21.34,21.41,21.33,21.37,95300.0
2009-01-14 11:45:00,21.37,21.44,21.35,21.44,62100.0,21.37,21.44,21.35,21.44,62100.0
2009-01-14 11:50:00,21.43,21.51,21.43,21.51,64900.0,21.43,21.51,21.43,21.51,64900.0
2009-01-14 11:55:00,21.5,21.5,21.44,21.45,58200.0,21.5,21.5,21.44,21.45,58200.0
2009-01-14 12:00:00,21.45,21.46,21.41,21.43,72500.0,21.45,21.46,21.41,21.43,72500.0
2009-01-14 12:05:00,21.44,21.53,21.43,21.53,90400.0,21.44,21.53,21.43,21.53,90400.0
2009-01-14 12:10:00,21.52,21.53,21.47,21.5,75600.0,21.52,21.53,21.47,21.5,75600.0
2009-01-14 12:15:00,21.5,21.56,21.47,21.56,111800.0,21.5,21.56,21.47,21.56,111800.0
2009-01-14 12:20:00,21.55,21.56,21.44,21.45,82500.0,21.55,21.56,21.44,21.45,82500.0
2009-01-14 12:25:00,21.45,21.47,21.4,21.42,55400.0,21.45,21.47,21.4,21.42,55400.0
2009-01-14 12:30:00,21.42,21.5,21.42,21.49,110900.0,21.42,21.5,21.42,21.49,110900.0
2009-01-14 12:35:00,21.49,21.5,21.39,21.4,74900.0,21.49,21.5,21.39,21.4,74900.0
2009-01-14 12:40:00,21.4,21.4,21.3,21.33,68700.0,21.4,21.4,21.3,21.33,68700.0
2009-01-14 12:45:00,21.33,21.41,21.33,21.41,60100.0,21.33,21.41,21.33,21.41,60100.0
2009-01-14 12:50:00,21.42,21.45,21.38,21.45,138400.0,21.42,21.45,21.38,21.45,138400.0
2009-01-14 12:55:00,21.46,21.46,21.42,21.45,92300.0,21.46,21.46,21.42,21.45,92300.0
2009-01-14 13:00:00,21.45,21.49,21.43,21.45,71800.0,21.45,21.49,21.43,21.45,71800.0
2009-01-14 13:05:00,21.45,21.48,21.44,21.47,54300.0,21.45,21.48,21.44,21.47,54300.0
2009-01-14 13:10:00,21.47,21.48,21.44,21.45,29800.0,21.47,21.48,21.44,21.45,29800.0
2009-01-14 13:15:00,21.44,21.45,21.4,21.42,35000.0,21.44,21.45,21.4,21.42,35000.0
2009-01-14 13:20:00,21.42,21.42,21.35,21.37,40500.0,21.42,21.42,21.35,21.37,40500.0
2009-01-14 13:25:00,21.36,21.37,21.3,21.31,59400.0,21.36,21.37,21.3,21.31,59400.0
2009-01-14 13:30:00,21.31,21.34,21.29,21.34,44000.0,21.31,21.34,21.29,21.34,44000.0
2009-01-14 13:35:00,21.33,21.37,21.33,21.37,36900.0,21.33,21.37,21.33,21.37,36900.0
2009-01-14 13:40:00,21.37,21.4,21.36,21.37,44300.0,21.37,21.4,21.36,21.37,44300.0
2009-01-14 13:45:00,21.36,21.39,21.33,21.34,65600.0,21.36,21.39,21.33,21.34,65600.0
2009-01-14 13:50:00,21.34,21.35,21.29,21.31,44100.0,21.34,21.35,21.29,21.31,44100.0
2009-01-14 13:55:00,21.31,21.31,21.28,21.29,43800.0,21.31,21.31,21.28,21.29,43800.0
2009-01-14 14:00:00,21.29,21.29,21.24,21.26,68700.0,21.29,21.29,21.24,21.26,68700.0
2009-01-14 14:05:00,21.25,21.33,21.24,21.33,54200.0,21.25,21.33,21.24,21.33,54200.0
2009-01-14 14:10:00,21.33,21.4,21.33,21.35,100800.0,21.33,21.4,21.33,21.35,100800.0
2009-01-14 14:15:00,21.35,21.41,21.32,21.35,132900.0,21.35,21.41,21.32,21.35,132900.0
2009-01-14 14:20:00,21.35,21.36,21.27,21.3,75500.0,21.35,21.36,21.27,21.3,75500.0
2009-01-14 14:25:00,21.29,21.32,21.26,21.31,59500.0,21.29,21.32,21.26,21.31,59500.0
2009-01-14 14:30:00,21.32,21.45,21.32,21.44,100900.0,21.32,21.45,21.32,21.44,100900.0
2009-01-14 14:35:00,21.43,21.47,21.42,21.42,44300.0,21.43,21.47,21.42,21.42,44300.0
2009-01-14 14:40:00,21.42,21.47,21.4,21.46,146400.0,21.42,21.47,21.4,21.46,146400.0
2009-01-14 14:45:00,21.46,21.46,21.34,21.34,123800.0,21.46,21.46,21.34,21.34,123800.0
2009-01-14 14:50:00,21.35,21.37,21.29,21.3,82600.0,21.35,21.37,21.29,21.3,82600.0
2009-01-14 14:55:00,21.3,21.35,21.3,21.31,87000.0,21.3,21.35,21.3,21.31,87000.0
2009-01-14 15:00:00,21.3,21.3,21.18,21.19,108400.0,21.3,21.3,21.18,21.19,108400.0
2009-01-14 15:05:00,21.19,21.2,21.1,21.11,157500.0,21.19,21.2,21.1,21.11,157500.0
2009-01-14 15:10:00,21.1,21.12,21.03,21.08,157100.0,21.1,21.12,21.03,21.08,157100.0
2009-01-14 15:15:00,21.08,21.08,20.97,21.03,240700.0,21.08,21.08,20.97,21.03,240700.0
2009-01-14 15:20:00,21.03,21.1,21.02,21.1,94600.0,21.03,21.1,21.02,21.1,94600.0
2009-01-14 15:25:00,21.09,21.12,21.02,21.03,116200.0,21.09,21.12,21.02,21.03,116200.0
2009-01-14 15:30:00,21.02,21.1,21.0,21.07,194600.0,21.02,21.1,21.0,21.07,194600.0
2009-01-14 15:35:00,21.06,21.07,20.98,20.99,163100.0,21.06,21.07,20.98,20.99,163100.0
2009-01-14 15:40:00,20.99,21.08,20.95,21.06,162400.0,20.99,21.08,20.95,21.06,162400.0
2009-01-14 15:45:00,21.06,21.18,21.01,21.14,159300.0,21.06,21.18,21.01,21.14,159300.0
2009-01-14 15:50:00,21.14,21.21,21.08,21.09,291600.0,21.14,21.21,21.08,21.09,291600.0
2009-01-14 15:55:00,21.1,21.13,21.08,21.11,225500.0,21.1,21.13,21.08,21.11,225500.0
2009-01-15 09:30:00,21.04,21.31,20.93,20.95,108300.0,21.04,21.31,20.93,20.95,108300.0
2009-01-15 09:35:00,20.97,20.97,20.78,20.93,80700.0,20.97,20.97,20.78,20.93,80700.0
2009-01-15 09:40:00,20.93,20.94,20.71,20.84,72700.0,20.93,20.94,20.71,20.84,72700.0
2009-01-15 09:45:00,20.84,20.85,20.64,20.75,98900.0,20.84,20.85,20.64,20.75,98900.0
2009-01-15 09:50:00,20.76,20.94,20.75,20.92,89600.0,20.76,20.94,20.75,20.92,89600.0
2009-01-15 09:55:00,20.92,20.92,20.82,20.87,62700.0,20.92,20.92,20.82,20.87,62700.0
2009-01-15 10:00:00,20.86,21.01,20.86,20.96,125300.0,20.86,21.01,20.86,20.96,125300.0
2009-01-15 10:05:00,20.96,21.0,20.79,20.82,92600.0,20.96,21.0,20.79,20.82,92600.0
2009-01-15 10:10:00,20.83,20.92,20.73,20.74,143300.0,20.83,20.92,20.73,20.74,143300.0
2009-01-15 10:15:00,20.73,20.73,20.6,20.63,67200.0,20.73,20.73,20.6,20.63,67200.0
2009-01-15 10:20:00,20.64,20.72,20.6,20.6,80300.0,20.64,20.72,20.6,20.6,80300.0
2009-01-15 10:25:00,20.61,20.7,20.55,20.7,104200.0,20.61,20.7,20.55,20.7,104200.0
2009-01-15 10:30:00,20.69,20.75,20.63,20.66,120600.0,20.69,20.75,20.63,20.66,120600.0
2009-01-15 10:35:00,20.66,20.67,20.52,20.57,110700.0,20.66,20.67,20.52,20.57,110700.0
2009-01-15 10:40:00,20.57,20.61,20.51,20.56,107700.0,20.57,20.61,20.51,20.56,107700.0
2009-01-15 10:45:00,20.56,20.64,20.52,20.64,87100.0,20.56,20.64,20.52,20.64,87100.0
2009-01-15 10:50:00,20.63,20.66,20.56,20.59,69200.0,20.63,20.66,20.56,20.59,69200.0
2009-01-15 10:55:00,20.59,20.61,20.55,20.57,73000.0,20.59,20.61,20.55,20.57,73000.0
2009-01-15 11:00:00,20.56,20.63,20.55,20.63,65400.0,20.56,20.63,20.55,20.63,65400.0
2009-01-15 11:05:00,20.62,20.72,20.62,20.72,66600.0,20.62,20.72,20.62,20.72,66600.0
2009-01-15 11:10:00,20.72,20.74,20.67,20.73,52600.0,20.72,20.74,20.67,20.73,52600.0
2009-01-15 11:15:00,20.73,20.73,20.62,20.62,84500.0,20.73,20.73,20.62,20.62,84500.0
2009-01-15 11:20:00,20.62,20.67,20.61,20.67,44500.0,20.62,20.67,20.61,20.67,44500.0
2009-01-15 11:25:00,20.68,20.7,20.63,20.65,86700.0,20.68,20.7,20.63,20.65,86700.0
2009-01-15 11:30:00,20.64,20.7,20.62,20.69,53400.0,20.64,20.7,20.62,20.69,53400.0
2009-01-15 11:35:00,20.69,20.7,20.63,20.64,47600.0,20.69,20.7,20.63,20.64,47600.0
2009-01-15 11:40:00,20.64,20.66,20.63,20.64,41600.0,20.64,20.66,20.63,20.64,41600.0
2009-01-15 11:45:00,20.64,20.65,20.63,20.64,30300.0,20.64,20.65,20.63,20.64,30300.0
2009-01-15 11:50:00,20.65,20.66,20.63,20.65,41100.0,20.65,20.66,20.63,20.65,41100.0
2009-01-15 11:55:00,20.64,20.65,20.62,20.62,107100.0,20.64,20.65,20.62,20.62,107100.0
2009-01-15 12:00:00,20.62,20.63,20.54,20.54,68200.0,20.62,20.63,20.54,20.54,68200.0
2009-01-15 12:05:00,20.54,20.56,20.49,20.49,63600.0,20.54,20.56,20.49,20.49,63600.0
2009-01-15 12:10:00,20.49,20.54,20.47,20.54,45000.0,20.49,20.54,20.47,20.54,45000.0
2009-01-15 12:15:00,20.53,20.55,20.5,20.51,80000.0,20.53,20.55,20.5,20.51,80000.0
2009-01-15 12:20:00,20.51,20.51,20.46,20.47,68400.0,20.51,20.51,20.46,20.47,68400.0
2009-01-15 12:25:00,20.46,20.5,20.45,20.47,37100.0,20.46,20.5,20.45,20.47,37100.0
2009-01-15 12:30:00,20.47,20.52,20.45,20.51,114900.0,20.47,20.52,20.45,20.51,114900.0
2009-01-15 12:35:00,20.5,20.52,20.49,20.51,67800.0,20.5,20.52,20.49,20.51,67800.0
2009-01-15 12:40:00,20.51,20.61,20.51,20.61,72100.0,20.51,20.61,20.51,20.61,72100.0
2009-01-15 12:45:00,20.61,20.66,20.6,20.66,49800.0,20.61,20.66,20.6,20.66,49800.0
2009-01-15 12:50:00,20.65,20.69,20.65,20.68,31900.0,20.65,20.69,20.65,20.68,31900.0
2009-01-15 12:55:00,20.69,20.69,20.62,20.64,38100.0,20.69,20.69,20.62,20.64,38100.0
2009-01-15 13:00:00,20.65,20.65,20.63,20.64,43500.0,20.65,20.65,20.63,20.64,43500.0
2009-01-15 13:05:00,20.65,20.69,20.65,20.66,19100.0,20.65,20.69,20.65,20.66,19100.0
2009-01-15 13:10:00,20.66,20.69,20.63,20.68,50800.0,20.66,20.69,20.63,20.68,50800.0
2009-01-15 13:15:00,20.68,20.76,20.67,20.73,34000.0,20.68,20.76,20.67,20.73,34000.0
2009-01-15 13:20:00,20.73,20.76,20.68,20.73,39000.0,20.73,20.76,20.68,20.73,39000.0
2009-01-15 13:25:00,20.72,20.75,20.71,20.71,56200.0,20.72,20.75,20.71,20.71,56200.0
2009-01-15 13:30:00,20.7,20.83,20.7,20.74,203400.0,20.7,20.83,20.7,20.74,203400.0
2009-01-15 13:35:00,20.73,20.79,20.71,20.78,88400.0,20.73,20.79,20.71,20.78,88400.0
2009-01-15 13:40:00,20.79,20.84,20.73,20.74,105900.0,20.79,20.84,20.73,20.74,105900.0
2009-01-15 13:45:00,20.74,20.74,20.68,20.7,61300.0,20.74,20.74,20.68,20.7,61300.0
2009-01-15 13:50:00,20.7,20.82,20.69,20.82,112200.0,20.7,20.82,20.69,20.82,112200.0
2009-01-15 13:55:00,20.82,20.88,20.78,20.84,163100.0,20.82,20.88,20.78,20.84,163100.0
2009-01-15 14:00:00,20.83,20.9,20.79,20.87,263300.0,20.83,20.9,20.79,20.87,263300.0
2009-01-15 14:05:00,20.88,20.94,20.88,20.94,181600.0,20.88,20.94,20.88,20.94,181600.0
2009-01-15 14:10:00,20.94,20.97,20.89,20.91,189100.0,20.94,20.97,20.89,20.91,189100.0
2009-01-15 14:15:00,20.92,20.98,20.91,20.95,173000.0,20.92,20.98,20.91,20.95,173000.0
2009-01-15 14:20:00,20.96,21.05,20.91,20.92,87500.0,20.96,21.05,20.91,20.92,87500.0
2009-01-15 14:25:00,20.91,20.96,20.89,20.91,330500.0,20.91,20.96,20.89,20.91,330500.0
2009-01-15 14:30:00,20.9,20.94,20.85,20.91,206400.0,20.9,20.94,20.85,20.91,206400.0
2009-01-15 14:35:00,20.9,20.9,20.84,20.9,223400.0,20.9,20.9,20.84,20.9,223400.0
2009-01-15 14:40:00,20.9,20.92,20.88,20.9,194400.0,20.9,20.92,20.88,20.9,194400.0
2009-01-15 14:45:00,20.91,20.93,20.87,20.9,301600.0,20.91,20.93,20.87,20.9,301600.0
2009-01-15 14:50:00,20.9,20.95,20.86,20.88,152500.0,20.9,20.95,20.86,20.88,152500.0
2009-01-15 14:55:00,20.88,20.9,20.83,20.85,180200.0,20.88,20.9,20.83,20.85,180200.0
2009-01-15 15:00:00,20.84,20.94,20.84,20.9,222700.0,20.84,20.94,20.84,20.9,222700.0
2009-01-15 15:05:00,20.9,20.93,20.84,20.86,202000.0,20.9,20.93,20.84,20.86,202000.0
2009-01-15 15:10:00,20.87,20.99,20.86,20.98,112500.0,20.87,20.99,20.86,20.98,112500.0
2009-01-15 15:15:00,20.98,21.03,20.94,21.02,189200.0,20.98,21.03,20.94,21.02,189200.0
2009-01-15 15:20:00,21.02,21.07,20.87,20.87,210800.0,21.02,21.07,20.87,20.87,210800.0
2009-01-15 15:25:00,20.88,20.88,20.78,20.83,208200.0,20.88,20.88,20.78,20.83,208200.0
2009-01-15 15:30:00,20.82,20.82,20.7,20.74,179900.0,20.82,20.82,20.7,20.74,179900.0
2009-01-15 15:35:00,20.75,20.8,20.69,20.8,115900.0,20.75,20.8,20.69,20.8,115900.0
2009-01-15 15:40:00,20.79,20.8,20.61,20.63,186300.0,20.79,20.8,20.61,20.63,186300.0
2009-01-15 15:45:00,20.63,20.75,20.61,20.64,203900.0,20.63,20.75,20.61,20.64,203900.0
2009-01-15 15:50:00,20.65,20.86,20.65,20.85,345000.0,20.65,20.86,20.65,20.85,345000.0
2009-01-15 15:55:00,20.85,20.86,20.78,20.82,395500.0,20.85,20.86,20.78,20.82,395500.0
2009-01-16 09:30:00,21.0,21.26,20.72,21.03,590200.0,21.0,21.26,20.72,21.03,590200.0
2009-01-16 09:35:00,21.05,21.14,20.93,21.01,109000.0,21.05,21.14,20.93,21.01,109000.0
2009-01-16 09:40:00,21.02,21.26,21.01,21.17,194800.0,21.02,21.26,21.01,21.17,194800.0
2009-01-16 09:45:00,21.16,21.25,21.15,21.18,171000.0,21.16,21.25,21.15,21.18,171000.0
2009-01-16 09:50:00,21.19,21.24,21.15,21.22,167000.0,21.19,21.24,21.15,21.22,167000.0
2009-01-16 09:55:00,21.22,21.31,21.17,21.25,184700.0,21.22,21.31,21.17,21.25,184700.0
2009-01-16 10:00:00,21.25,21.49,21.22,21.46,222000.0,21.25,21.49,21.22,21.46,222000.0
2009-01-16 10:05:00,21.45,21.53,21.37,21.38,179200.0,21.45,21.53,21.37,21.38,179200.0
2009-01-16 10:10:00,21.38,21.38,21.23,21.32,109000.0,21.38,21.38,21.23,21.32,109000.0
2009-01-16 10:15:00,21.32,21.33,21.2,21.21,94900.0,21.32,21.33,21.2,21.21,94900.0
2009-01-16 10:20:00,21.21,21.27,21.11,21.22,142100.0,21.21,21.27,21.11,21.22,142100.0
2009-01-16 10:25:00,21.22,21.28,21.16,21.19,89300.0,21.22,21.28,21.16,21.19,89300.0
2009-01-16 10:30:00,21.19,21.26,21.14,21.23,50500.0,21.19,21.26,21.14,21.23,50500.0
2009-01-16 10:35:00,21.23,21.24,21.16,21.18,74100.0,21.23,21.24,21.16,21.18,74100.0
2009-01-16 10:40:00,21.18,21.18,21.12,21.13,50900.0,21.18,21.18,21.12,21.13,50900.0
2009-01-16 10:45:00,21.13,21.2,21.09,21.16,88700.0,21.13,21.2,21.09,21.16,88700.0
2009-01-16 10:50:00,21.15,21.2,21.11,21.18,85700.0,21.15,21.2,21.11,21.18,85700.0
2009-01-16 10:55:00,21.18,21.2,21.13,21.16,32300.0,21.18,21.2,21.13,21.16,32300.0
2009-01-16 11:00:00,21.16,21.19,21.14,21.18,37300.0,21.16,21.19,21.14,21.18,37300.0
2009-01-16 11:05:00,21.18,21.18,21.07,21.09,95000.0,21.18,21.18,21.07,21.09,95000.0
2009-01-16 11:10:00,21.09,21.14,21.08,21.14,56600.0,21.09,21.14,21.08,21.14,56600.0
2009-01-16 11:15:00,21.14,21.19,21.13,21.17,91100.0,21.14,21.19,21.13,21.17,91100.0
2009-01-16 11:20:00,21.18,21.23,21.14,21.23,65800.0,21.18,21.23,21.14,21.23,65800.0
2009-01-16 11:25:00,21.23,21.25,21.14,21.15,73000.0,21.23,21.25,21.14,21.15,73000.0
2009-01-16 11:30:00,21.15,21.18,21.04,21.05,67700.0,21.15,21.18,21.04,21.05,67700.0
2009-01-16 11:35:00,21.04,21.04,20.86,20.92,132500.0,21.04,21.04,20.86,20.92,132500.0
2009-01-16 11:40:00,20.92,21.02,20.89,21.01,60100.0,20.92,21.02,20.89,21.01,60100.0
2009-01-16 11:45:00,21.01,21.04,20.98,20.98,33300.0,21.01,21.04,20.98,20.98,33300.0
2009-01-16 11:50:00,20.98,21.02,20.95,20.95,21600.0,20.98,21.02,20.95,20.95,21600.0
2009-01-16 11:55:00,20.95,20.95,20.82,20.9,42600.0,20.95,20.95,20.82,20.9,42600.0
2009-01-16 12:00:00,20.9,20.94,20.84,20.9,59000.0,20.9,20.94,20.84,20.9,59000.0
2009-01-16 12:05:00,20.89,20.91,20.82,20.82,29300.0,20.89,20.91,20.82,20.82,29300.0
2009-01-16 12:10:00,20.82,20.84,20.73,20.75,67100.0,20.82,20.84,20.73,20.75,67100.0
2009-01-16 12:15:00,20.74,20.75,20.58,20.63,73300.0,20.74,20.75,20.58,20.63,73300.0
2009-01-16 12:20:00,20.63,20.64,20.51,20.53,104000.0,20.63,20.64,20.51,20.53,104000.0
2009-01-16 12:25:00,20.53,20.57,20.49,20.52,135900.0,20.53,20.57,20.49,20.52,135900.0
2009-01-16 12:30:00,20.53,20.57,20.52,20.53,51900.0,20.53,20.57,20.52,20.53,51900.0
2009-01-16 12:35:00,20.53,20.62,20.48,20.6,98800.0,20.53,20.62,20.48,20.6,98800.0
2009-01-16 12:40:00,20.6,20.6,20.52,20.54,81200.0,20.6,20.6,20.52,20.54,81200.0
2009-01-16 12:45:00,20.54,20.55,20.48,20.52,56500.0,20.54,20.55,20.48,20.52,56500.0
2009-01-16 12:50:00,20.52,20.58,20.51,20.52,107800.0,20.52,20.58,20.51,20.52,107800.0
2009-01-16 12:55:00,20.52,20.58,20.49,20.58,44200.0,20.52,20.58,20.49,20.58,44200.0
2009-01-16 13:00:00,20.58,20.65,20.56,20.56,39900.0,20.58,20.65,20.56,20.56,39900.0
2009-01-16 13:05:00,20.57,20.58,20.52,20.56,48000.0,20.57,20.58,20.52,20.56,48000.0
2009-01-16 13:10:00,20.57,20.64,20.55,20.55,32800.0,20.57,20.64,20.55,20.55,32800.0
2009-01-16 13:15:00,20.55,20.55,20.47,20.53,36500.0,20.55,20.55,20.47,20.53,36500.0
2009-01-16 13:20:00,20.53,20.61,20.51,20.6,47300.0,20.53,20.61,20.51,20.6,47300.0
2009-01-16 13:25:00,20.6,20.64,20.56,20.63,25600.0,20.6,20.64,20.56,20.63,25600.0
2009-01-16 13:30:00,20.64,20.66,20.54,20.63,92600.0,20.64,20.66,20.54,20.63,92600.0
2009-01-16 13:35:00,20.63,20.75,20.63,20.72,44300.0,20.63,20.75,20.63,20.72,44300.0
2009-01-16 13:40:00,20.72,20.81,20.72,20.77,33900.0,20.72,20.81,20.72,20.77,33900.0
2009-01-16 13:45:00,20.77,20.78,20.68,20.68,28300.0,20.77,20.78,20.68,20.68,28300.0
2009-01-16 13:50:00,20.68,20.71,20.63,20.63,22500.0,20.68,20.71,20.63,20.63,22500.0
2009-01-16 13:55:00,20.63,20.73,20.63,20.71,47700.0,20.63,20.73,20.63,20.71,47700.0
2009-01-16 14:00:00,20.71,20.77,20.69,20.76,41600.0,20.71,20.77,20.69,20.76,41600.0
2009-01-16 14:05:00,20.75,20.89,20.75,20.87,123800.0,20.75,20.89,20.75,20.87,123800.0
2009-01-16 14:10:00,20.87,20.87,20.84,20.86,61500.0,20.87,20.87,20.84,20.86,61500.0
2009-01-16 14:15:00,20.85,20.86,20.8,20.81,83500.0,20.85,20.86,20.8,20.81,83500.0
2009-01-16 14:20:00,20.81,20.84,20.79,20.84,73000.0,20.81,20.84,20.79,20.84,73000.0
2009-01-16 14:25:00,20.85,20.89,20.83,20.87,81600.0,20.85,20.89,20.83,20.87,81600.0
2009-01-16 14:30:00,20.86,20.92,20.8,20.8,62100.0,20.86,20.92,20.8,20.8,62100.0
2009-01-16 14:35:00,20.8,20.9,20.8,20.84,55000.0,20.8,20.9,20.8,20.84,55000.0
2009-01-16 14:40:00,20.85,20.94,20.8,20.83,60200.0,20.85,20.94,20.8,20.83,60200.0
2009-01-16 14:45:00,20.83,20.9,20.81,20.86,87000.0,20.83,20.9,20.81,20.86,87000.0
2009-01-16 14:50:00,20.86,20.92,20.85,20.9,73700.0,20.86,20.92,20.85,20.9,73700.0
2009-01-16 14:55:00,20.9,20.97,20.87,20.97,54900.0,20.9,20.97,20.87,20.97,54900.0
2009-01-16 15:00:00,20.97,20.97,20.87,20.88,74900.0,20.97,20.97,20.87,20.88,74900.0
2009-01-16 15:05:00,20.88,20.95,20.87,20.94,108000.0,20.88,20.95,20.87,20.94,108000.0
2009-01-16 15:10:00,20.94,21.04,20.94,20.98,114200.0,20.94,21.04,20.94,20.98,114200.0
2009-01-16 15:15:00,20.98,21.09,20.98,21.07,94500.0,20.98,21.09,20.98,21.07,94500.0
2009-01-16 15:20:00,21.08,21.14,20.98,21.09,107500.0,21.08,21.14,20.98,21.09,107500.0
2009-01-16 15:25:00,21.1,21.11,20.92,20.92,84500.0,21.1,21.11,20.92,20.92,84500.0
2009-01-16 15:30:00,20.92,21.04,20.89,21.03,143700.0,20.92,21.04,20.89,21.03,143700.0
2009-01-16 15:35:00,21.03,21.11,21.02,21.06,124500.0,21.03,21.11,21.02,21.06,124500.0
2009-01-16 15:40:00,21.06,21.07,20.95,21.02,126500.0,21.06,21.07,20.95,21.02,126500.0
2009-01-16 15:45:00,21.02,21.09,21.01,21.04,156500.0,21.02,21.09,21.01,21.04,156500.0
2009-01-16 15:50:00,21.05,21.14,21.04,21.06,199400.0,21.05,21.14,21.04,21.06,199400.0
2009-01-16 15:55:00,21.06,21.07,21.02,21.05,364600.0,21.06,21.07,21.02,21.05,364600.0
2009-01-20 09:30:00,21.1,21.1,20.81,21.0,162900.0,21.1,21.1,20.81,21.0,162900.0
2009-01-20 09:35:00,21.0,21.0,20.85,20.87,74600.0,21.0,21.0,20.85,20.87,74600.0
2009-01-20 09:40:00,20.85,20.87,20.66,20.68,134400.0,20.85,20.87,20.66,20.68,134400.0
2009-01-20 09:45:00,20.69,20.7,20.46,20.46,151800.0,20.69,20.7,20.46,20.46,151800.0
2009-01-20 09:50:00,20.47,20.55,20.29,20.29,187600.0,20.47,20.55,20.29,20.29,187600.0
2009-01-20 09:55:00,20.29,20.46,20.25,20.29,127700.0,20.29,20.46,20.25,20.29,127700.0
2009-01-20 10:00:00,20.29,20.29,20.07,20.19,145900.0,20.29,20.29,20.07,20.19,145900.0
2009-01-20 10:05:00,20.18,20.33,20.18,20.33,66200.0,20.18,20.33,20.18,20.33,66200.0
2009-01-20 10:10:00,20.32,20.44,20.3,20.37,67900.0,20.32,20.44,20.3,20.37,67900.0
2009-01-20 10:15:00,20.37,20.46,20.32,20.33,80900.0,20.37,20.46,20.32,20.33,80900.0
2009-01-20 10:20:00,20.33,20.4,20.26,20.27,54000.0,20.33,20.4,20.26,20.27,54000.0
2009-01-20 10:25:00,20.27,20.35,20.21,20.35,61000.0,20.27,20.35,20.21,20.35,61000.0
2009-01-20 10:30:00,20.36,20.4,20.31,20.33,54200.0,20.36,20.4,20.31,20.33,54200.0
2009-01-20 10:35:00,20.32,20.36,20.25,20.29,41200.0,20.32,20.36,20.25,20.29,41200.0
2009-01-20 10:40:00,20.29,20.29,20.2,20.24,43500.0,20.29,20.29,20.2,20.24,43500.0
2009-01-20 10:45:00,20.23,20.24,20.15,20.18,69100.0,20.23,20.24,20.15,20.18,69100.0
2009-01-20 10:50:00,20.18,20.2,20.11,20.13,60000.0,20.18,20.2,20.11,20.13,60000.0
2009-01-20 10:55:00,20.12,20.13,20.0,20.02,71900.0,20.12,20.13,20.0,20.02,71900.0
2009-01-20 11:00:00,20.02,20.1,20.02,20.09,54100.0,20.02,20.1,20.02,20.09,54100.0
2009-01-20 11:05:00,20.08,20.09,20.02,20.03,50900.0,20.08,20.09,20.02,20.03,50900.0
2009-01-20 11:10:00,20.03,20.03,19.93,19.94,111400.0,20.03,20.03,19.93,19.94,111400.0
2009-01-20 11:15:00,19.93,19.96,19.84,19.85,169500.0,19.93,19.96,19.84,19.85,169500.0
2009-01-20 11:20:00,19.84,19.85,19.7,19.76,206600.0,19.84,19.85,19.7,19.76,206600.0
2009-01-20 11:25:00,19.76,19.91,19.76,19.89,58500.0,19.76,19.91,19.76,19.89,58500.0
2009-01-20 11:30:00,19.89,19.94,19.83,19.84,102100.0,19.89,19.94,19.83,19.84,102100.0
2009-01-20 11:35:00,19.84,20.0,19.83,20.0,98000.0,19.84,20.0,19.83,20.0,98000.0
2009-01-20 11:40:00,20.0,20.02,19.96,19.97,56300.0,20.0,20.02,19.96,19.97,56300.0
2009-01-20 11:45:00,19.97,19.97,19.94,19.96,29800.0,19.97,19.97,19.94,19.96,29800.0
2009-01-20 11:50:00,19.96,19.97,19.92,19.93,28700.0,19.96,19.97,19.92,19.93,28700.0
2009-01-20 11:55:00,19.93,19.94,19.75,19.76,99500.0,19.93,19.94,19.75,19.76,99500.0
2009-01-20 12:00:00,19.76,19.88,19.76,19.87,44600.0,19.76,19.88,19.76,19.87,44600.0
2009-01-20 12:05:00,19.87,19.88,19.8,19.8,71000.0,19.87,19.88,19.8,19.8,71000.0
2009-01-20 12:10:00,19.8,19.89,19.73,19.89,95500.0,19.8,19.89,19.73,19.89,95500.0
2009-01-20 12:15:00,19.89,19.93,19.85,19.89,56900.0,19.89,19.93,19.85,19.89,56900.0
2009-01-20 12:20:00,19.88,19.88,19.73,19.75,74700.0,19.88,19.88,19.73,19.75,74700.0
2009-01-20 12:25:00,19.74,19.78,19.65,19.71,81800.0,19.74,19.78,19.65,19.71,81800.0
2009-01-20 12:30:00,19.72,19.74,19.68,19.7,65100.0,19.72,19.74,19.68,19.7,65100.0
2009-01-20 12:35:00,19.7,19.77,19.7,19.74,80900.0,19.7,19.77,19.7,19.74,80900.0
2009-01-20 12:40:00,19.74,19.75,19.56,19.61,204600.0,19.74,19.75,19.56,19.61,204600.0
2009-01-20 12:45:00,19.61,19.65,19.58,19.65,94700.0,19.61,19.65,19.58,19.65,94700.0
2009-01-20 12:50:00,19.65,19.69,19.63,19.66,70500.0,19.65,19.69,19.63,19.66,70500.0
2009-01-20 12:55:00,19.66,19.74,19.66,19.66,84000.0,19.66,19.74,19.66,19.66,84000.0
2009-01-20 13:00:00,19.66,19.76,19.63,19.68,104200.0,19.66,19.76,19.63,19.68,104200.0
2009-01-20 13:05:00,19.68,19.72,19.62,19.63,77000.0,19.68,19.72,19.62,19.63,77000.0
2009-01-20 13:10:00,19.63,19.68,19.57,19.64,87800.0,19.63,19.68,19.57,19.64,87800.0
2009-01-20 13:15:00,19.64,19.67,19.61,19.65,68600.0,19.64,19.67,19.61,19.65,68600.0
2009-01-20 13:20:00,19.65,19.69,19.63,19.69,64100.0,19.65,19.69,19.63,19.69,64100.0
2009-01-20 13:25:00,19.69,19.74,19.67,19.68,101900.0,19.69,19.74,19.67,19.68,101900.0
2009-01-20 13:30:00,19.68,19.7,19.6,19.62,58800.0,19.68,19.7,19.6,19.62,58800.0
2009-01-20 13:35:00,19.62,19.66,19.61,19.64,39200.0,19.62,19.66,19.61,19.64,39200.0
2009-01-20 13:40:00,19.64,19.71,19.62,19.71,73000.0,19.64,19.71,19.62,19.71,73000.0
2009-01-20 13:45:00,19.71,19.71,19.6,19.61,48400.0,19.71,19.71,19.6,19.61,48400.0
2009-01-20 13:50:00,19.61,19.64,19.54,19.55,55500.0,19.61,19.64,19.54,19.55,55500.0
2009-01-20 13:55:00,19.55,19.62,19.54,19.6,94200.0,19.55,19.62,19.54,19.6,94200.0
2009-01-20 14:00:00,19.6,19.61,19.53,19.59,76200.0,19.6,19.61,19.53,19.59,76200.0
2009-01-20 14:05:00,19.6,19.64,19.58,19.61,63600.0,19.6,19.64,19.58,19.61,63600.0
2009-01-20 14:10:00,19.6,19.62,19.56,19.58,84300.0,19.6,19.62,19.56,19.58,84300.0
2009-01-20 14:15:00,19.58,19.62,19.56,19.61,85800.0,19.58,19.62,19.56,19.61,85800.0
2009-01-20 14:20:00,19.61,19.61,19.46,19.49,117400.0,19.61,19.61,19.46,19.49,117400.0
2009-01-20 14:25:00,19.49,19.59,19.49,19.58,53800.0,19.49,19.59,19.49,19.58,53800.0
2009-01-20 14:30:00,19.58,19.59,19.53,19.57,89000.0,19.58,19.59,19.53,19.57,89000.0
2009-01-20 14:35:00,19.57,19.62,19.54,19.62,93100.0,19.57,19.62,19.54,19.62,93100.0
2009-01-20 14:40:00,19.62,19.64,19.5,19.55,207600.0,19.62,19.64,19.5,19.55,207600.0
2009-01-20 14:45:00,19.56,19.56,19.43,19.5,100800.0,19.56,19.56,19.43,19.5,100800.0
2009-01-20 14:50:00,19.5,19.65,19.5,19.63,72200.0,19.5,19.65,19.5,19.63,72200.0
2009-01-20 14:55:00,19.64,19.64,19.54,19.58,71900.0,19.64,19.64,19.54,19.58,71900.0
2009-01-20 15:00:00,19.58,19.58,19.5,19.53,119900.0,19.58,19.58,19.5,19.53,119900.0
2009-01-20 15:05:00,19.53,19.53,19.44,19.48,100600.0,19.53,19.53,19.44,19.48,100600.0
2009-01-20 15:10:00,19.48,19.53,19.45,19.47,126100.0,19.48,19.53,19.45,19.47,126100.0
2009-01-20 15:15:00,19.46,19.51,19.37,19.44,123800.0,19.46,19.51,19.37,19.44,123800.0
2009-01-20 15:20:00,19.44,19.52,19.41,19.48,147900.0,19.44,19.52,19.41,19.48,147900.0
2009-01-20 15:25:00,19.47,19.59,19.47,19.52,105000.0,19.47,19.59,19.47,19.52,105000.0
2009-01-20 15:30:00,19.52,19.61,19.5,19.56,133700.0,19.52,19.61,19.5,19.56,133700.0
2009-01-20 15:35:00,19.56,19.68,19.48,19.52,185000.0,19.56,19.68,19.48,19.52,185000.0
2009-01-20 15:40:00,19.51,19.52,19.39,19.41,201100.0,19.51,19.52,19.39,19.41,201100.0
2009-01-20 15:45:00,19.41,19.49,19.4,19.48,202900.0,19.41,19.49,19.4,19.48,202900.0
2009-01-20 15:50:00,19.48,19.48,19.34,19.37,205100.0,19.48,19.48,19.34,19.37,205100.0
2009-01-20 15:55:00,19.38,19.44,19.34,19.38,389800.0,19.38,19.44,19.34,19.38,389800.0
2009-01-21 09:30:00,19.83,19.93,19.74,19.83,142300.0,19.83,19.93,19.74,19.83,142300.0
2009-01-21 09:35:00,19.83,19.99,19.83,19.93,190400.0,19.83,19.99,19.83,19.93,190400.0
2009-01-21 09:40:00,19.93,19.95,19.87,19.91,181700.0,19.93,19.95,19.87,19.91,181700.0
2009-01-21 09:45:00,19.91,20.05,19.9,20.05,107700.0,19.91,20.05,19.9,20.05,107700.0
2009-01-21 09:50:00,20.05,20.11,19.93,20.04,192200.0,20.05,20.11,19.93,20.04,192200.0
2009-01-21 09:55:00,20.04,20.12,20.01,20.02,88300.0,20.04,20.12,20.01,20.02,88300.0
2009-01-21 10:00:00,20.02,20.06,19.96,20.04,93500.0,20.02,20.06,19.96,20.04,93500.0
2009-01-21 10:05:00,20.05,20.09,19.99,20.0,128500.0,20.05,20.09,19.99,20.0,128500.0
2009-01-21 10:10:00,20.0,20.07,19.97,20.06,91200.0,20.0,20.07,19.97,20.06,91200.0
2009-01-21 10:15:00,20.06,20.2,20.05,20.16,210500.0,20.06,20.2,20.05,20.16,210500.0
2009-01-21 10:20:00,20.17,20.18,20.14,20.17,159500.0,20.17,20.18,20.14,20.17,159500.0
2009-01-21 10:25:00,20.17,20.23,20.09,20.1,97900.0,20.17,20.23,20.09,20.1,97900.0
2009-01-21 10:30:00,20.1,20.15,20.06,20.07,114700.0,20.1,20.15,20.06,20.07,114700.0
2009-01-21 10:35:00,20.07,20.14,20.01,20.06,145400.0,20.07,20.14,20.01,20.06,145400.0
2009-01-21 10:40:00,20.06,20.09,20.02,20.06,164900.0,20.06,20.09,20.02,20.06,164900.0
2009-01-21 10:45:00,20.06,20.09,19.99,19.99,68500.0,20.06,20.09,19.99,19.99,68500.0
2009-01-21 10:50:00,19.98,19.99,19.9,19.93,116200.0,19.98,19.99,19.9,19.93,116200.0
2009-01-21 10:55:00,19.93,19.95,19.9,19.92,165300.0,19.93,19.95,19.9,19.92,165300.0
2009-01-21 11:00:00,19.92,19.96,19.9,19.92,210700.0,19.92,19.96,19.9,19.92,210700.0
2009-01-21 11:05:00,19.91,19.98,19.9,19.95,124000.0,19.91,19.98,19.9,19.95,124000.0
2009-01-21 11:10:00,19.95,19.95,19.89,19.9,135100.0,19.95,19.95,19.89,19.9,135100.0
2009-01-21 11:15:00,19.9,19.99,19.9,19.98,110400.0,19.9,19.99,19.9,19.98,110400.0
2009-01-21 11:20:00,19.98,20.02,19.98,20.01,45400.0,19.98,20.02,19.98,20.01,45400.0
2009-01-21 11:25:00,20.02,20.03,19.96,20.0,43200.0,20.02,20.03,19.96,20.0,43200.0
2009-01-21 11:30:00,20.01,20.04,19.99,20.02,48300.0,20.01,20.04,19.99,20.02,48300.0
2009-01-21 11:35:00,20.02,20.1,20.02,20.1,110300.0,20.02,20.1,20.02,20.1,110300.0
2009-01-21 11:40:00,20.09,20.14,20.06,20.09,122800.0,20.09,20.14,20.06,20.09,122800.0
2009-01-21 11:45:00,20.09,20.12,20.08,20.09,72200.0,20.09,20.12,20.08,20.09,72200.0
2009-01-21 11:50:00,20.09,20.26,20.09,20.25,175500.0,20.09,20.26,20.09,20.25,175500.0
2009-01-21 11:55:00,20.25,20.26,20.18,20.19,130900.0,20.25,20.26,20.18,20.19,130900.0
2009-01-21 12:00:00,20.18,20.19,20.15,20.17,27800.0,20.18,20.19,20.15,20.17,27800.0
2009-01-21 12:05:00,20.18,20.22,20.16,20.2,72200.0,20.18,20.22,20.16,20.2,72200.0
2009-01-21 12:10:00,20.2,20.26,20.18,20.26,109700.0,20.2,20.26,20.18,20.26,109700.0
2009-01-21 12:15:00,20.26,20.33,20.25,20.27,157700.0,20.26,20.33,20.25,20.27,157700.0
2009-01-21 12:20:00,20.26,20.32,20.25,20.25,102900.0,20.26,20.32,20.25,20.25,102900.0
2009-01-21 12:25:00,20.25,20.26,20.14,20.14,121600.0,20.25,20.26,20.14,20.14,121600.0
2009-01-21 12:30:00,20.15,20.18,20.1,20.13,119200.0,20.15,20.18,20.1,20.13,119200.0
2009-01-21 12:35:00,20.13,20.15,20.1,20.11,110900.0,20.13,20.15,20.1,20.11,110900.0
2009-01-21 12:40:00,20.11,20.17,20.1,20.12,79200.0,20.11,20.17,20.1,20.12,79200.0
2009-01-21 12:45:00,20.12,20.14,20.1,20.14,34600.0,20.12,20.14,20.1,20.14,34600.0
2009-01-21 12:50:00,20.13,20.13,20.1,20.11,83200.0,20.13,20.13,20.1,20.11,83200.0
2009-01-21 12:55:00,20.1,20.15,20.1,20.15,141500.0,20.1,20.15,20.1,20.15,141500.0
2009-01-21 13:00:00,20.14,20.18,20.12,20.18,27300.0,20.14,20.18,20.12,20.18,27300.0
2009-01-21 13:05:00,20.18,20.32,20.18,20.32,84800.0,20.18,20.32,20.18,20.32,84800.0
2009-01-21 13:10:00,20.31,20.32,20.28,20.28,67800.0,20.31,20.32,20.28,20.28,67800.0
2009-01-21 13:15:00,20.29,20.3,20.24,20.25,65400.0,20.29,20.3,20.24,20.25,65400.0
2009-01-21 13:20:00,20.25,20.25,20.19,20.22,101200.0,20.25,20.25,20.19,20.22,101200.0
2009-01-21 13:25:00,20.22,20.22,20.11,20.12,60700.0,20.22,20.22,20.11,20.12,60700.0
2009-01-21 13:30:00,20.12,20.27,20.12,20.27,60400.0,20.12,20.27,20.12,20.27,60400.0
2009-01-21 13:35:00,20.27,20.35,20.26,20.34,96000.0,20.27,20.35,20.26,20.34,96000.0
2009-01-21 13:40:00,20.34,20.38,20.33,20.33,70200.0,20.34,20.38,20.33,20.33,70200.0
2009-01-21 13:45:00,20.33,20.4,20.32,20.36,52600.0,20.33,20.4,20.32,20.36,52600.0
2009-01-21 13:50:00,20.36,20.38,20.34,20.36,64100.0,20.36,20.38,20.34,20.36,64100.0
2009-01-21 13:55:00,20.36,20.44,20.33,20.43,45200.0,20.36,20.44,20.33,20.43,45200.0
2009-01-21 14:00:00,20.44,20.44,20.34,20.36,64500.0,20.44,20.44,20.34,20.36,64500.0
2009-01-21 14:05:00,20.35,20.38,20.31,20.33,51000.0,20.35,20.38,20.31,20.33,51000.0
2009-01-21 14:10:00,20.34,20.43,20.33,20.42,40900.0,20.34,20.43,20.33,20.42,40900.0
2009-01-21 14:15:00,20.42,20.44,20.39,20.41,54500.0,20.42,20.44,20.39,20.41,54500.0
2009-01-21 14:20:00,20.42,20.44,20.41,20.42,51500.0,20.42,20.44,20.41,20.42,51500.0
2009-01-21 14:25:00,20.43,20.5,20.42,20.49,170600.0,20.43,20.5,20.42,20.49,170600.0
2009-01-21 14:30:00,20.48,20.57,20.48,20.57,84900.0,20.48,20.57,20.48,20.57,84900.0
2009-01-21 14:35:00,20.58,20.61,20.55,20.59,120800.0,20.58,20.61,20.55,20.59,120800.0
2009-01-21 14:40:00,20.6,20.63,20.57,20.58,108300.0,20.6,20.63,20.57,20.58,108300.0
2009-01-21 14:45:00,20.59,20.65,20.57,20.57,108500.0,20.59,20.65,20.57,20.57,108500.0
2009-01-21 14:50:00,20.57,20.59,20.54,20.54,94600.0,20.57,20.59,20.54,20.54,94600.0
2009-01-21 14:55:00,20.55,20.62,20.55,20.62,113100.0,20.55,20.62,20.55,20.62,113100.0
2009-01-21 15:00:00,20.62,20.65,20.58,20.62,110700.0,20.62,20.65,20.58,20.62,110700.0
2009-01-21 15:05:00,20.62,20.75,20.62,20.74,119200.0,20.62,20.75,20.62,20.74,119200.0
2009-01-21 15:10:00,20.74,20.77,20.7,20.71,93900.0,20.74,20.77,20.7,20.71,93900.0
2009-01-21 15:15:00,20.72,20.78,20.68,20.75,112400.0,20.72,20.78,20.68,20.75,112400.0
2009-01-21 15:20:00,20.75,20.77,20.66,20.67,82200.0,20.75,20.77,20.66,20.67,82200.0
2009-01-21 15:25:00,20.67,20.68,20.61,20.62,77100.0,20.67,20.68,20.61,20.62,77100.0
2009-01-21 15:30:00,20.62,20.66,20.59,20.65,125800.0,20.62,20.66,20.59,20.65,125800.0
2009-01-21 15:35:00,20.66,20.75,20.66,20.75,151100.0,20.66,20.75,20.66,20.75,151100.0
2009-01-21 15:40:00,20.74,20.82,20.72,20.8,158600.0,20.74,20.82,20.72,20.8,158600.0
2009-01-21 15:45:00,20.79,20.85,20.77,20.79,184800.0,20.79,20.85,20.77,20.79,184800.0
2009-01-21 15:50:00,20.79,20.92,20.79,20.91,360900.0,20.79,20.92,20.79,20.91,360900.0
2009-01-21 15:55:00,20.91,20.97,20.9,20.96,374700.0,20.91,20.97,20.9,20.96,374700.0
2009-01-22 09:30:00,19.85,20.25,19.78,20.08,238800.0,19.85,20.25,19.78,20.08,238800.0
2009-01-22 09:35:00,20.07,20.08,19.78,19.86,113800.0,20.07,20.08,19.78,19.86,113800.0
2009-01-22 09:40:00,19.87,19.9,19.67,19.82,168700.0,19.87,19.9,19.67,19.82,168700.0
2009-01-22 09:45:00,19.82,19.82,19.59,19.63,138200.0,19.82,19.82,19.59,19.63,138200.0
2009-01-22 09:50:00,19.65,19.83,19.62,19.81,124900.0,19.65,19.83,19.62,19.81,124900.0
2009-01-22 09:55:00,19.82,19.82,19.68,19.72,104400.0,19.82,19.82,19.68,19.72,104400.0
2009-01-22 10:00:00,19.71,19.82,19.66,19.69,367600.0,19.71,19.82,19.66,19.69,367600.0
2009-01-22 10:05:00,19.7,19.71,19.62,19.71,313400.0,19.7,19.71,19.62,19.71,313400.0
2009-01-22 10:10:00,19.71,19.71,19.65,19.66,108200.0,19.71,19.71,19.65,19.66,108200.0
2009-01-22 10:15:00,19.66,19.75,19.61,19.74,257400.0,19.66,19.75,19.61,19.74,257400.0
2009-01-22 10:20:00,19.74,19.76,19.62,19.62,135600.0,19.74,19.76,19.62,19.62,135600.0
2009-01-22 10:25:00,19.63,19.73,19.63,19.69,97900.0,19.63,19.73,19.63,19.69,97900.0
2009-01-22 10:30:00,19.69,19.7,19.59,19.59,113000.0,19.69,19.7,19.59,19.59,113000.0
2009-01-22 10:35:00,19.59,19.61,19.52,19.54,180300.0,19.59,19.61,19.52,19.54,180300.0
2009-01-22 10:40:00,19.54,19.54,19.41,19.44,283600.0,19.54,19.54,19.41,19.44,283600.0
2009-01-22 10:45:00,19.44,19.44,19.3,19.32,265600.0,19.44,19.44,19.3,19.32,265600.0
2009-01-22 10:50:00,19.33,19.33,19.24,19.32,208700.0,19.33,19.33,19.24,19.32,208700.0
2009-01-22 10:55:00,19.33,19.34,19.28,19.33,338700.0,19.33,19.34,19.28,19.33,338700.0
2009-01-22 11:00:00,19.33,19.33,19.26,19.26,204000.0,19.33,19.33,19.26,19.26,204000.0
2009-01-22 11:05:00,19.26,19.31,19.25,19.27,111400.0,19.26,19.31,19.25,19.27,111400.0
2009-01-22 11:10:00,19.27,19.29,19.21,19.29,110500.0,19.27,19.29,19.21,19.29,110500.0
2009-01-22 11:15:00,19.29,19.38,19.27,19.35,136500.0,19.29,19.38,19.27,19.35,136500.0
2009-01-22 11:20:00,19.36,19.45,19.35,19.43,169200.0,19.36,19.45,19.35,19.43,169200.0
2009-01-22 11:25:00,19.43,19.5,19.43,19.45,193500.0,19.43,19.5,19.43,19.45,193500.0
2009-01-22 11:30:00,19.45,19.45,19.35,19.4,174900.0,19.45,19.45,19.35,19.4,174900.0
2009-01-22 11:35:00,19.41,19.42,19.36,19.38,167600.0,19.41,19.42,19.36,19.38,167600.0
2009-01-22 11:40:00,19.37,19.39,19.35,19.37,88900.0,19.37,19.39,19.35,19.37,88900.0
2009-01-22 11:45:00,19.37,19.4,19.35,19.39,63400.0,19.37,19.4,19.35,19.39,63400.0
2009-01-22 11:50:00,19.39,19.42,19.38,19.41,34000.0,19.39,19.42,19.38,19.41,34000.0
2009-01-22 11:55:00,19.4,19.4,19.35,19.36,139000.0,19.4,19.4,19.35,19.36,139000.0
2009-01-22 12:00:00,19.36,19.37,19.27,19.27,152300.0,19.36,19.37,19.27,19.27,152300.0
2009-01-22 12:05:00,19.27,19.31,19.26,19.28,86100.0,19.27,19.31,19.26,19.28,86100.0
2009-01-22 12:10:00,19.28,19.32,19.28,19.3,51900.0,19.28,19.32,19.28,19.3,51900.0
2009-01-22 12:15:00,19.3,19.33,19.28,19.31,95700.0,19.3,19.33,19.28,19.31,95700.0
2009-01-22 12:20:00,19.32,19.32,19.27,19.29,68900.0,19.32,19.32,19.27,19.29,68900.0
2009-01-22 12:25:00,19.3,19.37,19.29,19.36,36800.0,19.3,19.37,19.29,19.36,36800.0
2009-01-22 12:30:00,19.37,19.4,19.32,19.4,73400.0,19.37,19.4,19.32,19.4,73400.0
2009-01-22 12:35:00,19.4,19.46,19.4,19.44,82300.0,19.4,19.46,19.4,19.44,82300.0
2009-01-22 12:40:00,19.44,19.46,19.42,19.45,44500.0,19.44,19.46,19.42,19.45,44500.0
2009-01-22 12:45:00,19.44,19.5,19.44,19.49,205800.0,19.44,19.5,19.44,19.49,205800.0
2009-01-22 12:50:00,19.5,19.59,19.49,19.59,112000.0,19.5,19.59,19.49,19.59,112000.0
2009-01-22 12:55:00,19.59,19.62,19.48,19.49,134400.0,19.59,19.62,19.48,19.49,134400.0
2009-01-22 13:00:00,19.49,19.51,19.45,19.48,102300.0,19.49,19.51,19.45,19.48,102300.0
2009-01-22 13:05:00,19.48,19.5,19.42,19.44,72900.0,19.48,19.5,19.42,19.44,72900.0
2009-01-22 13:10:00,19.43,19.44,19.35,19.38,49000.0,19.43,19.44,19.35,19.38,49000.0
2009-01-22 13:15:00,19.38,19.39,19.35,19.35,207200.0,19.38,19.39,19.35,19.35,207200.0
2009-01-22 13:20:00,19.36,19.36,19.25,19.29,82100.0,19.36,19.36,19.25,19.29,82100.0
2009-01-22 13:25:00,19.28,19.36,19.28,19.32,143900.0,19.28,19.36,19.28,19.32,143900.0
2009-01-22 13:30:00,19.32,19.32,19.23,19.24,135900.0,19.32,19.32,19.23,19.24,135900.0
2009-01-22 13:35:00,19.24,19.31,19.23,19.28,117300.0,19.24,19.31,19.23,19.28,117300.0
2009-01-22 13:40:00,19.28,19.35,19.27,19.27,95500.0,19.28,19.35,19.27,19.27,95500.0
2009-01-22 13:45:00,19.28,19.37,19.24,19.35,122100.0,19.28,19.37,19.24,19.35,122100.0
2009-01-22 13:50:00,19.36,19.37,19.28,19.29,216300.0,19.36,19.37,19.28,19.29,216300.0
2009-01-22 13:55:00,19.3,19.33,19.27,19.32,114000.0,19.3,19.33,19.27,19.32,114000.0
2009-01-22 14:00:00,19.32,19.43,19.29,19.4,185100.0,19.32,19.43,19.29,19.4,185100.0
2009-01-22 14:05:00,19.4,19.48,19.38,19.39,193400.0,19.4,19.48,19.38,19.39,193400.0
2009-01-22 14:10:00,19.38,19.46,19.37,19.46,237000.0,19.38,19.46,19.37,19.46,237000.0
2009-01-22 14:15:00,19.45,19.6,19.44,19.57,235600.0,19.45,19.6,19.44,19.57,235600.0
2009-01-22 14:20:00,19.57,19.6,19.46,19.49,146700.0,19.57,19.6,19.46,19.49,146700.0
2009-01-22 14:25:00,19.49,19.53,19.43,19.49,126700.0,19.49,19.53,19.43,19.49,126700.0
2009-01-22 14:30:00,19.49,19.52,19.43,19.46,101400.0,19.49,19.52,19.43,19.46,101400.0
2009-01-22 14:35:00,19.45,19.58,19.45,19.55,124000.0,19.45,19.58,19.45,19.55,124000.0
2009-01-22 14:40:00,19.56,19.58,19.49,19.49,84800.0,19.56,19.58,19.49,19.49,84800.0
2009-01-22 14:45:00,19.5,19.5,19.41,19.43,214500.0,19.5,19.5,19.41,19.43,214500.0
2009-01-22 14:50:00,19.43,19.45,19.38,19.38,201000.0,19.43,19.45,19.38,19.38,201000.0
2009-01-22 14:55:00,19.38,19.45,19.36,19.43,142600.0,19.38,19.45,19.36,19.43,142600.0
2009-01-22 15:00:00,19.42,19.43,19.31,19.31,246200.0,19.42,19.43,19.31,19.31,246200.0
2009-01-22 15:05:00,19.31,19.32,19.2,19.2,125000.0,19.31,19.32,19.2,19.2,125000.0
2009-01-22 15:10:00,19.2,19.3,19.17,19.28,192100.0,19.2,19.3,19.17,19.28,192100.0
2009-01-22 15:15:00,19.29,19.3,19.17,19.22,151300.0,19.29,19.3,19.17,19.22,151300.0
2009-01-22 15:20:00,19.21,19.32,19.17,19.29,180700.0,19.21,19.32,19.17,19.29,180700.0
2009-01-22 15:25:00,19.3,19.37,19.24,19.3,167800.0,19.3,19.37,19.24,19.3,167800.0
2009-01-22 15:30:00,19.3,19.31,19.23,19.25,128500.0,19.3,19.31,19.23,19.25,128500.0
2009-01-22 15:35:00,19.24,19.24,19.06,19.06,338600.0,19.24,19.24,19.06,19.06,338600.0
2009-01-22 15:40:00,19.06,19.24,19.06,19.21,434600.0,19.06,19.24,19.06,19.21,434600.0
2009-01-22 15:45:00,19.21,19.34,19.19,19.33,408100.0,19.21,19.34,19.19,19.33,408100.0
2009-01-22 15:50:00,19.34,19.4,19.23,19.25,558600.0,19.34,19.4,19.23,19.25,558600.0
2009-01-22 15:55:00,19.25,19.35,19.24,19.34,535000.0,19.25,19.35,19.24,19.34,535000.0
2009-01-23 09:30:00,19.0,19.01,18.72,18.79,244600.0,19.0,19.01,18.72,18.79,244600.0
2009-01-23 09:35:00,18.79,18.93,18.7,18.93,114900.0,18.79,18.93,18.7,18.93,114900.0
2009-01-23 09:40:00,18.92,19.1,18.91,19.05,224800.0,18.92,19.1,18.91,19.05,224800.0
2009-01-23 09:45:00,19.05,19.06,18.95,18.98,219600.0,19.05,19.06,18.95,18.98,219600.0
2009-01-23 09:50:00,18.98,19.15,18.9,19.15,187600.0,18.98,19.15,18.9,19.15,187600.0
2009-01-23 09:55:00,19.15,19.28,19.14,19.26,158500.0,19.15,19.28,19.14,19.26,158500.0
2009-01-23 10:00:00,19.25,19.4,19.25,19.39,216100.0,19.25,19.4,19.25,19.39,216100.0
2009-01-23 10:05:00,19.39,19.4,19.19,19.22,126300.0,19.39,19.4,19.19,19.22,126300.0
2009-01-23 10:10:00,19.22,19.27,19.19,19.27,67800.0,19.22,19.27,19.19,19.27,67800.0
2009-01-23 10:15:00,19.26,19.32,19.25,19.26,115500.0,19.26,19.32,19.25,19.26,115500.0
2009-01-23 10:20:00,19.26,19.31,19.21,19.3,213600.0,19.26,19.31,19.21,19.3,213600.0
2009-01-23 10:25:00,19.3,19.37,19.29,19.36,69300.0,19.3,19.37,19.29,19.36,69300.0
2009-01-23 10:30:00,19.36,19.36,19.25,19.31,123800.0,19.36,19.36,19.25,19.31,123800.0
2009-01-23 10:35:00,19.31,19.4,19.3,19.32,123300.0,19.31,19.4,19.3,19.32,123300.0
2009-01-23 10:40:00,19.32,19.33,19.26,19.28,74500.0,19.32,19.33,19.26,19.28,74500.0
2009-01-23 10:45:00,19.27,19.28,19.21,19.26,69800.0,19.27,19.28,19.21,19.26,69800.0
2009-01-23 10:50:00,19.27,19.31,19.25,19.3,76800.0,19.27,19.31,19.25,19.3,76800.0
2009-01-23 10:55:00,19.31,19.4,19.31,19.35,101300.0,19.31,19.4,19.31,19.35,101300.0
2009-01-23 11:00:00,19.35,19.57,19.35,19.57,118600.0,19.35,19.57,19.35,19.57,118600.0
2009-01-23 11:05:00,19.57,19.58,19.4,19.46,218800.0,19.57,19.58,19.4,19.46,218800.0
2009-01-23 11:10:00,19.45,19.56,19.4,19.55,122100.0,19.45,19.56,19.4,19.55,122100.0
2009-01-23 11:15:00,19.56,19.66,19.55,19.57,143700.0,19.56,19.66,19.55,19.57,143700.0
2009-01-23 11:20:00,19.57,19.64,19.55,19.57,88600.0,19.57,19.64,19.55,19.57,88600.0
2009-01-23 11:25:00,19.56,19.59,19.52,19.55,100000.0,19.56,19.59,19.52,19.55,100000.0
2009-01-23 11:30:00,19.55,19.62,19.51,19.55,99100.0,19.55,19.62,19.51,19.55,99100.0
2009-01-23 11:35:00,19.55,19.6,19.52,19.54,237300.0,19.55,19.6,19.52,19.54,237300.0
2009-01-23 11:40:00,19.55,19.59,19.54,19.55,121100.0,19.55,19.59,19.54,19.55,121100.0
2009-01-23 11:45:00,19.55,19.55,19.49,19.49,88900.0,19.55,19.55,19.49,19.49,88900.0
2009-01-23 11:50:00,19.5,19.54,19.43,19.54,99500.0,19.5,19.54,19.43,19.54,99500.0
2009-01-23 11:55:00,19.53,19.55,19.44,19.49,83100.0,19.53,19.55,19.44,19.49,83100.0
2009-01-23 12:00:00,19.49,19.53,19.47,19.52,51000.0,19.49,19.53,19.47,19.52,51000.0
2009-01-23 12:05:00,19.52,19.52,19.47,19.47,47000.0,19.52,19.52,19.47,19.47,47000.0
2009-01-23 12:10:00,19.48,19.59,19.47,19.59,55200.0,19.48,19.59,19.47,19.59,55200.0
2009-01-23 12:15:00,19.59,19.62,19.55,19.55,54800.0,19.59,19.62,19.55,19.55,54800.0
2009-01-23 12:20:00,19.55,19.69,19.55,19.66,63700.0,19.55,19.69,19.55,19.66,63700.0
2009-01-23 12:25:00,19.67,19.67,19.56,19.63,136700.0,19.67,19.67,19.56,19.63,136700.0
2009-01-23 12:30:00,19.62,19.62,19.52,19.52,78300.0,19.62,19.62,19.52,19.52,78300.0
2009-01-23 12:35:00,19.53,19.53,19.45,19.48,83100.0,19.53,19.53,19.45,19.48,83100.0
2009-01-23 12:40:00,19.48,19.51,19.46,19.5,111500.0,19.48,19.51,19.46,19.5,111500.0
2009-01-23 12:45:00,19.5,19.59,19.48,19.54,125300.0,19.5,19.59,19.48,19.54,125300.0
2009-01-23 12:50:00,19.55,19.6,19.5,19.5,155600.0,19.55,19.6,19.5,19.5,155600.0
2009-01-23 12:55:00,19.5,19.59,19.49,19.55,80500.0,19.5,19.59,19.49,19.55,80500.0
2009-01-23 13:00:00,19.57,19.64,19.49,19.64,73800.0,19.57,19.64,19.49,19.64,73800.0
2009-01-23 13:05:00,19.64,19.65,19.54,19.6,53000.0,19.64,19.65,19.54,19.6,53000.0
2009-01-23 13:10:00,19.6,19.75,19.59,19.75,110100.0,19.6,19.75,19.59,19.75,110100.0
2009-01-23 13:15:00,19.75,19.85,19.72,19.85,159800.0,19.75,19.85,19.72,19.85,159800.0
2009-01-23 13:20:00,19.85,19.86,19.8,19.85,129300.0,19.85,19.86,19.8,19.85,129300.0
2009-01-23 13:25:00,19.86,19.9,19.81,19.81,123500.0,19.86,19.9,19.81,19.81,123500.0
2009-01-23 13:30:00,19.81,19.93,19.78,19.93,119400.0,19.81,19.93,19.78,19.93,119400.0
2009-01-23 13:35:00,19.93,20.04,19.93,19.97,206700.0,19.93,20.04,19.93,19.97,206700.0
2009-01-23 13:40:00,19.98,20.0,19.95,20.0,121300.0,19.98,20.0,19.95,20.0,121300.0
2009-01-23 13:45:00,20.0,20.02,19.94,19.97,78400.0,20.0,20.02,19.94,19.97,78400.0
2009-01-23 13:50:00,19.97,19.97,19.88,19.94,64100.0,19.97,19.97,19.88,19.94,64100.0
2009-01-23 13:55:00,19.94,20.04,19.89,20.04,149100.0,19.94,20.04,19.89,20.04,149100.0
2009-01-23 14:00:00,20.04,20.1,19.99,19.99,105700.0,20.04,20.1,19.99,19.99,105700.0
2009-01-23 14:05:00,19.97,20.0,19.92,19.94,106600.0,19.97,20.0,19.92,19.94,106600.0
2009-01-23 14:10:00,19.93,19.93,19.82,19.84,134600.0,19.93,19.93,19.82,19.84,134600.0
2009-01-23 14:15:00,19.84,19.93,19.8,19.92,106600.0,19.84,19.93,19.8,19.92,106600.0
2009-01-23 14:20:00,19.91,19.98,19.88,19.97,96800.0,19.91,19.98,19.88,19.97,96800.0
2009-01-23 14:25:00,19.97,19.99,19.91,19.96,90900.0,19.97,19.99,19.91,19.96,90900.0
2009-01-23 14:30:00,19.95,19.96,19.72,19.73,160700.0,19.95,19.96,19.72,19.73,160700.0
2009-01-23 14:35:00,19.73,19.79,19.73,19.79,60700.0,19.73,19.79,19.73,19.79,60700.0
2009-01-23 14:40:00,19.79,19.85,19.69,19.79,168500.0,19.79,19.85,19.69,19.79,168500.0
2009-01-23 14:45:00,19.77,19.88,19.74,19.81,156400.0,19.77,19.88,19.74,19.81,156400.0
2009-01-23 14:50:00,19.81,19.82,19.74,19.75,130500.0,19.81,19.82,19.74,19.75,130500.0
2009-01-23 14:55:00,19.76,19.79,19.68,19.74,133500.0,19.76,19.79,19.68,19.74,133500.0
2009-01-23 15:00:00,19.74,19.81,19.66,19.78,160000.0,19.74,19.81,19.66,19.78,160000.0
2009-01-23 15:05:00,19.77,19.79,19.65,19.67,97800.0,19.77,19.79,19.65,19.67,97800.0
2009-01-23 15:10:00,19.67,19.75,19.64,19.69,87900.0,19.67,19.75,19.64,19.69,87900.0
2009-01-23 15:15:00,19.68,19.73,19.66,19.7,119100.0,19.68,19.73,19.66,19.7,119100.0
2009-01-23 15:20:00,19.7,19.79,19.68,19.74,131700.0,19.7,19.79,19.68,19.74,131700.0
2009-01-23 15:25:00,19.74,19.75,19.66,19.66,131500.0,19.74,19.75,19.66,19.66,131500.0
2009-01-23 15:30:00,19.66,19.75,19.64,19.71,189900.0,19.66,19.75,19.64,19.71,189900.0
2009-01-23 15:35:00,19.7,19.76,19.68,19.75,200700.0,19.7,19.76,19.68,19.75,200700.0
2009-01-23 15:40:00,19.77,19.8,19.67,19.68,148100.0,19.77,19.8,19.67,19.68,148100.0
2009-01-23 15:45:00,19.69,19.76,19.68,19.76,110200.0,19.69,19.76,19.68,19.76,110200.0
2009-01-23 15:50:00,19.76,19.82,19.7,19.71,287800.0,19.76,19.82,19.7,19.71,287800.0
2009-01-23 15:55:00,19.71,19.74,19.69,19.69,597100.0,19.71,19.74,19.69,19.69,597100.0
2009-01-26 09:30:00,19.95,20.0,19.67,19.79,92000.0,19.95,20.0,19.67,19.79,92000.0
2009-01-26 09:35:00,19.79,20.15,19.78,20.03,77600.0,19.79,20.15,19.78,20.03,77600.0
2009-01-26 09:40:00,20.03,20.19,20.0,20.09,78900.0,20.03,20.19,20.0,20.09,78900.0
2009-01-26 09:45:00,20.08,20.17,20.07,20.16,109200.0,20.08,20.17,20.07,20.16,109200.0
2009-01-26 09:50:00,20.16,20.17,20.05,20.05,54700.0,20.16,20.17,20.05,20.05,54700.0
2009-01-26 09:55:00,20.06,20.15,20.0,20.12,76400.0,20.06,20.15,20.0,20.12,76400.0
2009-01-26 10:00:00,20.13,20.43,20.13,20.26,140500.0,20.13,20.43,20.13,20.26,140500.0
2009-01-26 10:05:00,20.27,20.4,20.26,20.37,81000.0,20.27,20.4,20.26,20.37,81000.0
2009-01-26 10:10:00,20.38,20.44,20.3,20.37,65300.0,20.38,20.44,20.3,20.37,65300.0
2009-01-26 10:15:00,20.37,20.41,20.3,20.32,85500.0,20.37,20.41,20.3,20.32,85500.0
2009-01-26 10:20:00,20.31,20.38,20.31,20.37,116800.0,20.31,20.38,20.31,20.37,116800.0
2009-01-26 10:25:00,20.37,20.42,20.32,20.37,106000.0,20.37,20.42,20.32,20.37,106000.0
2009-01-26 10:30:00,20.38,20.43,20.3,20.4,80100.0,20.38,20.43,20.3,20.4,80100.0
2009-01-26 10:35:00,20.38,20.41,20.33,20.33,53700.0,20.38,20.41,20.33,20.33,53700.0
2009-01-26 10:40:00,20.34,20.42,20.26,20.27,125200.0,20.34,20.42,20.26,20.27,125200.0
2009-01-26 10:45:00,20.28,20.41,20.27,20.41,32100.0,20.28,20.41,20.27,20.41,32100.0
2009-01-26 10:50:00,20.41,20.43,20.34,20.34,67200.0,20.41,20.43,20.34,20.34,67200.0
2009-01-26 10:55:00,20.34,20.38,20.3,20.37,42100.0,20.34,20.38,20.3,20.37,42100.0
2009-01-26 11:00:00,20.37,20.42,20.34,20.36,33100.0,20.37,20.42,20.34,20.36,33100.0
2009-01-26 11:05:00,20.36,20.36,20.31,20.33,38600.0,20.36,20.36,20.31,20.33,38600.0
2009-01-26 11:10:00,20.33,20.35,20.28,20.3,35800.0,20.33,20.35,20.28,20.3,35800.0
2009-01-26 11:15:00,20.3,20.36,20.23,20.27,42200.0,20.3,20.36,20.23,20.27,42200.0
2009-01-26 11:20:00,20.27,20.28,20.24,20.27,38400.0,20.27,20.28,20.24,20.27,38400.0
2009-01-26 11:25:00,20.27,20.34,20.26,20.34,42000.0,20.27,20.34,20.26,20.34,42000.0
2009-01-26 11:30:00,20.34,20.34,20.28,20.3,39800.0,20.34,20.34,20.28,20.3,39800.0
2009-01-26 11:35:00,20.3,20.32,20.25,20.26,23900.0,20.3,20.32,20.25,20.26,23900.0
2009-01-26 11:40:00,20.26,20.29,20.22,20.24,79500.0,20.26,20.29,20.22,20.24,79500.0
2009-01-26 11:45:00,20.24,20.28,20.11,20.14,94000.0,20.24,20.28,20.11,20.14,94000.0
2009-01-26 11:50:00,20.15,20.15,20.07,20.12,46100.0,20.15,20.15,20.07,20.12,46100.0
2009-01-26 11:55:00,20.12,20.15,20.05,20.07,54800.0,20.12,20.15,20.05,20.07,54800.0
2009-01-26 12:00:00,20.08,20.19,20.08,20.16,96200.0,20.08,20.19,20.08,20.16,96200.0
2009-01-26 12:05:00,20.17,20.17,20.11,20.16,40000.0,20.17,20.17,20.11,20.16,40000.0
2009-01-26 12:10:00,20.15,20.16,20.07,20.15,39900.0,20.15,20.16,20.07,20.15,39900.0
2009-01-26 12:15:00,20.15,20.16,20.11,20.14,20400.0,20.15,20.16,20.11,20.14,20400.0
2009-01-26 12:20:00,20.14,20.27,20.14,20.27,67000.0,20.14,20.27,20.14,20.27,67000.0
2009-01-26 12:25:00,20.26,20.29,20.25,20.28,54100.0,20.26,20.29,20.25,20.28,54100.0
2009-01-26 12:30:00,20.28,20.29,20.22,20.23,43300.0,20.28,20.29,20.22,20.23,43300.0
2009-01-26 12:35:00,20.22,20.23,20.13,20.13,47400.0,20.22,20.23,20.13,20.13,47400.0
2009-01-26 12:40:00,20.13,20.18,20.13,20.16,31600.0,20.13,20.18,20.13,20.16,31600.0
2009-01-26 12:45:00,20.16,20.22,20.15,20.16,37100.0,20.16,20.22,20.15,20.16,37100.0
2009-01-26 12:50:00,20.17,20.25,20.13,20.25,27700.0,20.17,20.25,20.13,20.25,27700.0
2009-01-26 12:55:00,20.25,20.26,20.18,20.22,38000.0,20.25,20.26,20.18,20.22,38000.0
2009-01-26 13:00:00,20.22,20.26,20.22,20.25,76800.0,20.22,20.26,20.22,20.25,76800.0
2009-01-26 13:05:00,20.25,20.25,20.14,20.15,99700.0,20.25,20.25,20.14,20.15,99700.0
2009-01-26 13:10:00,20.16,20.18,20.09,20.09,33500.0,20.16,20.18,20.09,20.09,33500.0
2009-01-26 13:15:00,20.09,20.18,20.09,20.16,28300.0,20.09,20.18,20.09,20.16,28300.0
2009-01-26 13:20:00,20.15,20.18,20.08,20.16,46700.0,20.15,20.18,20.08,20.16,46700.0
2009-01-26 13:25:00,20.16,20.19,20.11,20.14,33200.0,20.16,20.19,20.11,20.14,33200.0
2009-01-26 13:30:00,20.14,20.14,20.0,20.0,45400.0,20.14,20.14,20.0,20.0,45400.0
2009-01-26 13:35:00,20.01,20.05,20.01,20.02,29400.0,20.01,20.05,20.01,20.02,29400.0
2009-01-26 13:40:00,20.03,20.09,20.01,20.09,31300.0,20.03,20.09,20.01,20.09,31300.0
2009-01-26 13:45:00,20.1,20.11,20.0,20.0,33100.0,20.1,20.11,20.0,20.0,33100.0
2009-01-26 13:50:00,20.0,20.01,19.93,20.0,96500.0,20.0,20.01,19.93,20.0,96500.0
2009-01-26 13:55:00,20.0,20.04,19.97,19.98,75500.0,20.0,20.04,19.97,19.98,75500.0
2009-01-26 14:00:00,19.98,19.98,19.83,19.9,124300.0,19.98,19.98,19.83,19.9,124300.0
2009-01-26 14:05:00,19.89,19.89,19.74,19.81,55400.0,19.89,19.89,19.74,19.81,55400.0
2009-01-26 14:10:00,19.81,19.85,19.74,19.77,74000.0,19.81,19.85,19.74,19.77,74000.0
2009-01-26 14:15:00,19.75,19.77,19.7,19.76,65300.0,19.75,19.77,19.7,19.76,65300.0
2009-01-26 14:20:00,19.77,19.84,19.75,19.79,66900.0,19.77,19.84,19.75,19.79,66900.0
2009-01-26 14:25:00,19.78,19.82,19.75,19.76,48300.0,19.78,19.82,19.75,19.76,48300.0
2009-01-26 14:30:00,19.76,19.8,19.74,19.79,49700.0,19.76,19.8,19.74,19.79,49700.0
2009-01-26 14:35:00,19.81,19.85,19.79,19.82,41700.0,19.81,19.85,19.79,19.82,41700.0
2009-01-26 14:40:00,19.81,19.84,19.73,19.79,59800.0,19.81,19.84,19.73,19.79,59800.0
2009-01-26 14:45:00,19.78,19.87,19.73,19.85,64500.0,19.78,19.87,19.73,19.85,64500.0
2009-01-26 14:50:00,19.86,19.91,19.84,19.89,69300.0,19.86,19.91,19.84,19.89,69300.0
2009-01-26 14:55:00,19.89,19.96,19.85,19.93,61700.0,19.89,19.96,19.85,19.93,61700.0
2009-01-26 15:00:00,19.93,20.03,19.9,19.91,101500.0,19.93,20.03,19.9,19.91,101500.0
2009-01-26 15:05:00,19.92,20.04,19.9,20.03,61000.0,19.92,20.04,19.9,20.03,61000.0
2009-01-26 15:10:00,20.04,20.06,19.98,20.0,90800.0,20.04,20.06,19.98,20.0,90800.0
2009-01-26 15:15:00,20.01,20.01,19.92,19.98,104200.0,20.01,20.01,19.92,19.98,104200.0
2009-01-26 15:20:00,19.98,20.05,19.97,20.0,58800.0,19.98,20.05,19.97,20.0,58800.0
2009-01-26 15:25:00,20.0,20.1,20.0,20.01,96500.0,20.0,20.1,20.0,20.01,96500.0
2009-01-26 15:30:00,20.01,20.05,19.97,20.02,89500.0,20.01,20.05,19.97,20.02,89500.0
2009-01-26 15:35:00,20.02,20.05,19.89,19.89,169700.0,20.02,20.05,19.89,19.89,169700.0
2009-01-26 15:40:00,19.89,19.99,19.82,19.94,191500.0,19.89,19.99,19.82,19.94,191500.0
2009-01-26 15:45:00,19.93,19.97,19.84,19.94,173500.0,19.93,19.97,19.84,19.94,173500.0
2009-01-26 15:50:00,19.95,19.99,19.91,19.98,282100.0,19.95,19.99,19.91,19.98,282100.0
2009-01-26 15:55:00,19.98,19.99,19.89,19.91,290500.0,19.98,19.99,19.89,19.91,290500.0
2009-01-27 09:30:00,19.74,19.83,19.53,19.83,80800.0,19.74,19.83,19.53,19.83,80800.0
2009-01-27 09:35:00,19.79,20.11,19.7,20.04,68800.0,19.79,20.11,19.7,20.04,68800.0
2009-01-27 09:40:00,20.06,20.17,19.94,20.1,90100.0,20.06,20.17,19.94,20.1,90100.0
2009-01-27 09:45:00,20.12,20.22,20.08,20.21,210900.0,20.12,20.22,20.08,20.21,210900.0
2009-01-27 09:50:00,20.21,20.26,20.04,20.06,194900.0,20.21,20.26,20.04,20.06,194900.0
2009-01-27 09:55:00,20.04,20.13,20.02,20.1,88200.0,20.04,20.13,20.02,20.1,88200.0
2009-01-27 10:00:00,20.1,20.14,19.91,19.98,116300.0,20.1,20.14,19.91,19.98,116300.0
2009-01-27 10:05:00,19.98,19.99,19.78,19.86,84900.0,19.98,19.99,19.78,19.86,84900.0
2009-01-27 10:10:00,19.85,19.99,19.85,19.98,109300.0,19.85,19.99,19.85,19.98,109300.0
2009-01-27 10:15:00,19.97,19.97,19.9,19.92,92500.0,19.97,19.97,19.9,19.92,92500.0
2009-01-27 10:20:00,19.91,20.04,19.89,19.98,155900.0,19.91,20.04,19.89,19.98,155900.0
2009-01-27 10:25:00,20.0,20.02,19.89,19.9,100800.0,20.0,20.02,19.89,19.9,100800.0
2009-01-27 10:30:00,19.91,19.93,19.87,19.88,103500.0,19.91,19.93,19.87,19.88,103500.0
2009-01-27 10:35:00,19.88,19.96,19.88,19.93,77400.0,19.88,19.96,19.88,19.93,77400.0
2009-01-27 10:40:00,19.93,19.98,19.93,19.95,94000.0,19.93,19.98,19.93,19.95,94000.0
2009-01-27 10:45:00,19.95,19.99,19.93,19.95,111800.0,19.95,19.99,19.93,19.95,111800.0
2009-01-27 10:50:00,19.95,20.0,19.93,19.99,134000.0,19.95,20.0,19.93,19.99,134000.0
2009-01-27 10:55:00,19.99,20.01,19.99,19.99,97600.0,19.99,20.01,19.99,19.99,97600.0
2009-01-27 11:00:00,19.99,20.0,19.96,19.99,64600.0,19.99,20.0,19.96,19.99,64600.0
2009-01-27 11:05:00,19.99,20.02,19.98,19.99,88700.0,19.99,20.02,19.98,19.99,88700.0
2009-01-27 11:10:00,20.0,20.01,19.99,19.99,163700.0,20.0,20.01,19.99,19.99,163700.0
2009-01-27 11:15:00,20.0,20.1,19.99,20.07,142000.0,20.0,20.1,19.99,20.07,142000.0
2009-01-27 11:20:00,20.07,20.15,20.07,20.14,123100.0,20.07,20.15,20.07,20.14,123100.0
2009-01-27 11:25:00,20.14,20.15,20.08,20.08,39400.0,20.14,20.15,20.08,20.08,39400.0
2009-01-27 11:30:00,20.09,20.1,19.98,19.98,74500.0,20.09,20.1,19.98,19.98,74500.0
2009-01-27 11:35:00,19.99,20.08,19.99,20.07,52100.0,19.99,20.08,19.99,20.07,52100.0
2009-01-27 11:40:00,20.07,20.12,20.05,20.11,44900.0,20.07,20.12,20.05,20.11,44900.0
2009-01-27 11:45:00,20.1,20.18,20.1,20.16,57600.0,20.1,20.18,20.1,20.16,57600.0
2009-01-27 11:50:00,20.16,20.2,20.15,20.2,60500.0,20.16,20.2,20.15,20.2,60500.0
2009-01-27 11:55:00,20.2,20.22,20.15,20.15,58600.0,20.2,20.22,20.15,20.15,58600.0
2009-01-27 12:00:00,20.16,20.18,20.13,20.16,50900.0,20.16,20.18,20.13,20.16,50900.0
2009-01-27 12:05:00,20.16,20.21,20.16,20.2,54200.0,20.16,20.21,20.16,20.2,54200.0
2009-01-27 12:10:00,20.19,20.23,20.19,20.21,31000.0,20.19,20.23,20.19,20.21,31000.0
2009-01-27 12:15:00,20.21,20.27,20.2,20.26,74100.0,20.21,20.27,20.2,20.26,74100.0
2009-01-27 12:20:00,20.26,20.31,20.25,20.3,35000.0,20.26,20.31,20.25,20.3,35000.0
2009-01-27 12:25:00,20.3,20.38,20.29,20.35,51000.0,20.3,20.38,20.29,20.35,51000.0
2009-01-27 12:30:00,20.35,20.37,20.32,20.32,28300.0,20.35,20.37,20.32,20.32,28300.0
2009-01-27 12:35:00,20.32,20.35,20.31,20.34,18000.0,20.32,20.35,20.31,20.34,18000.0
2009-01-27 12:40:00,20.35,20.37,20.31,20.34,66100.0,20.35,20.37,20.31,20.34,66100.0
2009-01-27 12:45:00,20.34,20.35,20.26,20.26,73000.0,20.34,20.35,20.26,20.26,73000.0
2009-01-27 12:50:00,20.26,20.28,20.24,20.28,31600.0,20.26,20.28,20.24,20.28,31600.0
2009-01-27 12:55:00,20.28,20.31,20.26,20.27,31700.0,20.28,20.31,20.26,20.27,31700.0
2009-01-27 13:00:00,20.27,20.28,20.22,20.22,20800.0,20.27,20.28,20.22,20.22,20800.0
2009-01-27 13:05:00,20.22,20.22,20.14,20.14,40900.0,20.22,20.22,20.14,20.14,40900.0
2009-01-27 13:10:00,20.14,20.18,20.14,20.17,31400.0,20.14,20.18,20.14,20.17,31400.0
2009-01-27 13:15:00,20.17,20.18,20.09,20.09,36900.0,20.17,20.18,20.09,20.09,36900.0
2009-01-27 13:20:00,20.1,20.21,20.09,20.21,53300.0,20.1,20.21,20.09,20.21,53300.0
2009-01-27 13:25:00,20.21,20.22,20.09,20.1,52900.0,20.21,20.22,20.09,20.1,52900.0
2009-01-27 13:30:00,20.1,20.15,20.06,20.14,44000.0,20.1,20.15,20.06,20.14,44000.0
2009-01-27 13:35:00,20.14,20.19,20.1,20.11,86900.0,20.14,20.19,20.1,20.11,86900.0
2009-01-27 13:40:00,20.11,20.24,20.11,20.24,52300.0,20.11,20.24,20.11,20.24,52300.0
2009-01-27 13:45:00,20.24,20.26,20.17,20.23,59000.0,20.24,20.26,20.17,20.23,59000.0
2009-01-27 13:50:00,20.23,20.27,20.2,20.21,76300.0,20.23,20.27,20.2,20.21,76300.0
2009-01-27 13:55:00,20.21,20.21,20.1,20.1,52100.0,20.21,20.21,20.1,20.1,52100.0
2009-01-27 14:00:00,20.1,20.11,20.06,20.07,45500.0,20.1,20.11,20.06,20.07,45500.0
2009-01-27 14:05:00,20.07,20.07,20.0,20.04,40600.0,20.07,20.07,20.0,20.04,40600.0
2009-01-27 14:10:00,20.04,20.08,20.01,20.04,17300.0,20.04,20.08,20.01,20.04,17300.0
2009-01-27 14:15:00,20.04,20.14,20.02,20.13,27200.0,20.04,20.14,20.02,20.13,27200.0
2009-01-27 14:20:00,20.12,20.13,20.06,20.08,38700.0,20.12,20.13,20.06,20.08,38700.0
2009-01-27 14:25:00,20.08,20.12,20.06,20.06,37000.0,20.08,20.12,20.06,20.06,37000.0
2009-01-27 14:30:00,20.05,20.07,20.01,20.07,25400.0,20.05,20.07,20.01,20.07,25400.0
2009-01-27 14:35:00,20.08,20.18,20.08,20.14,42300.0,20.08,20.18,20.08,20.14,42300.0
2009-01-27 14:40:00,20.14,20.18,20.12,20.13,47100.0,20.14,20.18,20.12,20.13,47100.0
2009-01-27 14:45:00,20.12,20.12,20.07,20.09,78900.0,20.12,20.12,20.07,20.09,78900.0
2009-01-27 14:50:00,20.08,20.15,20.08,20.13,88800.0,20.08,20.15,20.08,20.13,88800.0
2009-01-27 14:55:00,20.13,20.15,20.1,20.11,55700.0,20.13,20.15,20.1,20.11,55700.0
2009-01-27 15:00:00,20.11,20.17,20.06,20.08,106700.0,20.11,20.17,20.06,20.08,106700.0
2009-01-27 15:05:00,20.09,20.14,20.04,20.13,60200.0,20.09,20.14,20.04,20.13,60200.0
2009-01-27 15:10:00,20.13,20.15,20.1,20.14,56600.0,20.13,20.15,20.1,20.14,56600.0
2009-01-27 15:15:00,20.14,20.15,20.08,20.09,87900.0,20.14,20.15,20.08,20.09,87900.0
2009-01-27 15:20:00,20.08,20.14,20.06,20.12,98600.0,20.08,20.14,20.06,20.12,98600.0
2009-01-27 15:25:00,20.13,20.21,20.09,20.16,156500.0,20.13,20.21,20.09,20.16,156500.0
2009-01-27 15:30:00,20.17,20.21,20.14,20.2,89100.0,20.17,20.21,20.14,20.2,89100.0
2009-01-27 15:35:00,20.2,20.21,20.14,20.17,102000.0,20.2,20.21,20.14,20.17,102000.0
2009-01-27 15:40:00,20.16,20.17,20.1,20.1,124000.0,20.16,20.17,20.1,20.1,124000.0
2009-01-27 15:45:00,20.1,20.13,20.03,20.13,189400.0,20.1,20.13,20.03,20.13,189400.0
2009-01-27 15:50:00,20.12,20.16,20.08,20.14,161800.0,20.12,20.16,20.08,20.14,161800.0
2009-01-27 15:55:00,20.14,20.15,20.09,20.11,140900.0,20.14,20.15,20.09,20.11,140900.0
2009-01-28 09:30:00,20.61,20.73,20.43,20.46,92400.0,20.61,20.73,20.43,20.46,92400.0
2009-01-28 09:35:00,20.47,20.66,20.45,20.56,77900.0,20.47,20.66,20.45,20.56,77900.0
2009-01-28 09:40:00,20.57,20.65,20.43,20.43,72200.0,20.57,20.65,20.43,20.43,72200.0
2009-01-28 09:45:00,20.44,20.53,20.43,20.47,81200.0,20.44,20.53,20.43,20.47,81200.0
2009-01-28 09:50:00,20.46,20.5,20.38,20.38,103800.0,20.46,20.5,20.38,20.38,103800.0
2009-01-28 09:55:00,20.39,20.41,20.34,20.35,36500.0,20.39,20.41,20.34,20.35,36500.0
2009-01-28 10:00:00,20.35,20.48,20.34,20.41,66700.0,20.35,20.48,20.34,20.41,66700.0
2009-01-28 10:05:00,20.42,20.5,20.42,20.47,67100.0,20.42,20.5,20.42,20.47,67100.0
2009-01-28 10:10:00,20.47,20.51,20.45,20.5,56700.0,20.47,20.51,20.45,20.5,56700.0
2009-01-28 10:15:00,20.49,20.52,20.45,20.5,72500.0,20.49,20.52,20.45,20.5,72500.0
2009-01-28 10:20:00,20.5,20.5,20.43,20.44,58600.0,20.5,20.5,20.43,20.44,58600.0
2009-01-28 10:25:00,20.43,20.49,20.41,20.49,45300.0,20.43,20.49,20.41,20.49,45300.0
2009-01-28 10:30:00,20.49,20.57,20.45,20.52,138600.0,20.49,20.57,20.45,20.52,138600.0
2009-01-28 10:35:00,20.52,20.56,20.47,20.5,89700.0,20.52,20.56,20.47,20.5,89700.0
2009-01-28 10:40:00,20.49,20.53,20.47,20.49,96600.0,20.49,20.53,20.47,20.49,96600.0
2009-01-28 10:45:00,20.49,20.52,20.45,20.45,51200.0,20.49,20.52,20.45,20.45,51200.0
2009-01-28 10:50:00,20.45,20.47,20.36,20.39,83600.0,20.45,20.47,20.36,20.39,83600.0
2009-01-28 10:55:00,20.39,20.47,20.37,20.47,33500.0,20.39,20.47,20.37,20.47,33500.0
2009-01-28 11:00:00,20.48,20.51,20.46,20.5,120400.0,20.48,20.51,20.46,20.5,120400.0
2009-01-28 11:05:00,20.51,20.59,20.48,20.58,90100.0,20.51,20.59,20.48,20.58,90100.0
2009-01-28 11:10:00,20.58,20.63,20.55,20.58,170100.0,20.58,20.63,20.55,20.58,170100.0
2009-01-28 11:15:00,20.58,20.58,20.54,20.57,70000.0,20.58,20.58,20.54,20.57,70000.0
2009-01-28 11:20:00,20.57,20.68,20.57,20.68,83900.0,20.57,20.68,20.57,20.68,83900.0
2009-01-28 11:25:00,20.67,20.71,20.66,20.68,84700.0,20.67,20.71,20.66,20.68,84700.0
2009-01-28 11:30:00,20.68,20.71,20.65,20.71,93100.0,20.68,20.71,20.65,20.71,93100.0
2009-01-28 11:35:00,20.7,20.7,20.68,20.68,39900.0,20.7,20.7,20.68,20.68,39900.0
2009-01-28 11:40:00,20.68,20.73,20.65,20.66,63300.0,20.68,20.73,20.65,20.66,63300.0
2009-01-28 11:45:00,20.66,20.67,20.62,20.64,42400.0,20.66,20.67,20.62,20.64,42400.0
2009-01-28 11:50:00,20.64,20.71,20.64,20.68,38400.0,20.64,20.71,20.64,20.68,38400.0
2009-01-28 11:55:00,20.67,20.74,20.67,20.74,42700.0,20.67,20.74,20.67,20.74,42700.0
2009-01-28 12:00:00,20.73,20.76,20.72,20.76,73100.0,20.73,20.76,20.72,20.76,73100.0
2009-01-28 12:05:00,20.76,20.79,20.74,20.76,101700.0,20.76,20.79,20.74,20.76,101700.0
2009-01-28 12:10:00,20.76,20.81,20.75,20.78,54600.0,20.76,20.81,20.75,20.78,54600.0
2009-01-28 12:15:00,20.78,20.81,20.77,20.77,53400.0,20.78,20.81,20.77,20.77,53400.0
2009-01-28 12:20:00,20.77,20.8,20.75,20.79,30500.0,20.77,20.8,20.75,20.79,30500.0
2009-01-28 12:25:00,20.79,20.86,20.78,20.86,90900.0,20.79,20.86,20.78,20.86,90900.0
2009-01-28 12:30:00,20.86,20.87,20.84,20.86,69500.0,20.86,20.87,20.84,20.86,69500.0
2009-01-28 12:35:00,20.86,20.88,20.84,20.85,36900.0,20.86,20.88,20.84,20.85,36900.0
2009-01-28 12:40:00,20.85,20.87,20.83,20.86,55100.0,20.85,20.87,20.83,20.86,55100.0
2009-01-28 12:45:00,20.87,20.88,20.85,20.85,46300.0,20.87,20.88,20.85,20.85,46300.0
2009-01-28 12:50:00,20.86,20.87,20.83,20.83,41700.0,20.86,20.87,20.83,20.83,41700.0
2009-01-28 12:55:00,20.83,20.84,20.79,20.79,30100.0,20.83,20.84,20.79,20.79,30100.0
2009-01-28 13:00:00,20.8,20.8,20.78,20.79,23300.0,20.8,20.8,20.78,20.79,23300.0
2009-01-28 13:05:00,20.78,20.85,20.77,20.83,97800.0,20.78,20.85,20.77,20.83,97800.0
2009-01-28 13:10:00,20.83,20.84,20.82,20.83,27600.0,20.83,20.84,20.82,20.83,27600.0
2009-01-28 13:15:00,20.83,20.83,20.77,20.78,31500.0,20.83,20.83,20.77,20.78,31500.0
2009-01-28 13:20:00,20.78,20.86,20.77,20.85,29000.0,20.78,20.86,20.77,20.85,29000.0
2009-01-28 13:25:00,20.85,20.88,20.84,20.88,54800.0,20.85,20.88,20.84,20.88,54800.0
2009-01-28 13:30:00,20.88,20.94,20.88,20.91,75800.0,20.88,20.94,20.88,20.91,75800.0
2009-01-28 13:35:00,20.91,20.92,20.86,20.87,84700.0,20.91,20.92,20.86,20.87,84700.0
2009-01-28 13:40:00,20.87,20.89,20.85,20.85,36300.0,20.87,20.89,20.85,20.85,36300.0
2009-01-28 13:45:00,20.86,20.93,20.86,20.92,32500.0,20.86,20.93,20.86,20.92,32500.0
2009-01-28 13:50:00,20.92,20.95,20.87,20.89,57000.0,20.92,20.95,20.87,20.89,57000.0
2009-01-28 13:55:00,20.89,20.9,20.86,20.89,56900.0,20.89,20.9,20.86,20.89,56900.0
2009-01-28 14:00:00,20.89,20.94,20.89,20.91,88900.0,20.89,20.94,20.89,20.91,88900.0
2009-01-28 14:05:00,20.91,20.98,20.9,20.98,124600.0,20.91,20.98,20.9,20.98,124600.0
2009-01-28 14:10:00,20.97,21.1,20.97,21.07,97000.0,20.97,21.1,20.97,21.07,97000.0
2009-01-28 14:15:00,21.07,21.2,20.99,21.19,228600.0,21.07,21.2,20.99,21.19,228600.0
2009-01-28 14:20:00,21.19,21.2,21.0,21.0,155000.0,21.19,21.2,21.0,21.0,155000.0
2009-01-28 14:25:00,21.0,21.03,20.92,21.01,228200.0,21.0,21.03,20.92,21.01,228200.0
2009-01-28 14:30:00,21.01,21.01,20.89,20.98,116700.0,21.01,21.01,20.89,20.98,116700.0
2009-01-28 14:35:00,20.98,21.0,20.89,20.99,121700.0,20.98,21.0,20.89,20.99,121700.0
2009-01-28 14:40:00,20.99,20.99,20.91,20.96,73200.0,20.99,20.99,20.91,20.96,73200.0
2009-01-28 14:45:00,20.95,21.0,20.91,20.98,70900.0,20.95,21.0,20.91,20.98,70900.0
2009-01-28 14:50:00,20.99,21.0,20.92,20.93,46900.0,20.99,21.0,20.92,20.93,46900.0
2009-01-28 14:55:00,20.93,21.06,20.92,21.05,75400.0,20.93,21.06,20.92,21.05,75400.0
2009-01-28 15:00:00,21.06,21.1,20.98,21.0,113300.0,21.06,21.1,20.98,21.0,113300.0
2009-01-28 15:05:00,20.99,21.02,20.82,20.85,178000.0,20.99,21.02,20.82,20.85,178000.0
2009-01-28 15:10:00,20.84,20.9,20.79,20.8,114500.0,20.84,20.9,20.79,20.8,114500.0
2009-01-28 15:15:00,20.81,20.9,20.78,20.85,158600.0,20.81,20.9,20.78,20.85,158600.0
2009-01-28 15:20:00,20.85,20.88,20.75,20.79,72700.0,20.85,20.88,20.75,20.79,72700.0
2009-01-28 15:25:00,20.78,20.79,20.67,20.71,110300.0,20.78,20.79,20.67,20.71,110300.0
2009-01-28 15:30:00,20.71,20.73,20.63,20.69,191000.0,20.71,20.73,20.63,20.69,191000.0
2009-01-28 15:35:00,20.69,20.76,20.67,20.74,75700.0,20.69,20.76,20.67,20.74,75700.0
2009-01-28 15:40:00,20.74,20.78,20.66,20.7,140100.0,20.74,20.78,20.66,20.7,140100.0
2009-01-28 15:45:00,20.71,20.84,20.69,20.84,167000.0,20.71,20.84,20.69,20.84,167000.0
2009-01-28 15:50:00,20.84,20.89,20.8,20.85,196900.0,20.84,20.89,20.8,20.85,196900.0
2009-01-28 15:55:00,20.85,20.88,20.84,20.88,223700.0,20.85,20.88,20.84,20.88,223700.0
2009-01-29 09:30:00,20.59,20.96,20.3,20.31,148400.0,20.59,20.96,20.3,20.31,148400.0
2009-01-29 09:35:00,20.33,20.53,20.27,20.31,104700.0,20.33,20.53,20.27,20.31,104700.0
2009-01-29 09:40:00,20.31,20.35,20.22,20.25,95000.0,20.31,20.35,20.22,20.25,95000.0
2009-01-29 09:45:00,20.26,20.37,20.21,20.37,70800.0,20.26,20.37,20.21,20.37,70800.0
2009-01-29 09:50:00,20.37,20.41,20.26,20.28,82600.0,20.37,20.41,20.26,20.28,82600.0
2009-01-29 09:55:00,20.27,20.29,20.2,20.27,103900.0,20.27,20.29,20.2,20.27,103900.0
2009-01-29 10:00:00,20.28,20.28,20.17,20.23,244000.0,20.28,20.28,20.17,20.23,244000.0
2009-01-29 10:05:00,20.24,20.34,20.22,20.32,105500.0,20.24,20.34,20.22,20.32,105500.0
2009-01-29 10:10:00,20.33,20.34,20.23,20.29,142900.0,20.33,20.34,20.23,20.29,142900.0
2009-01-29 10:15:00,20.3,20.3,20.2,20.23,64500.0,20.3,20.3,20.2,20.23,64500.0
2009-01-29 10:20:00,20.23,20.26,20.06,20.13,174000.0,20.23,20.26,20.06,20.13,174000.0
2009-01-29 10:25:00,20.12,20.21,20.12,20.17,49700.0,20.12,20.21,20.12,20.17,49700.0
2009-01-29 10:30:00,20.17,20.19,20.02,20.03,124700.0,20.17,20.19,20.02,20.03,124700.0
2009-01-29 10:35:00,20.03,20.12,20.0,20.12,94100.0,20.03,20.12,20.0,20.12,94100.0
2009-01-29 10:40:00,20.12,20.22,20.11,20.2,91800.0,20.12,20.22,20.11,20.2,91800.0
2009-01-29 10:45:00,20.2,20.27,20.19,20.21,163600.0,20.2,20.27,20.19,20.21,163600.0
2009-01-29 10:50:00,20.2,20.33,20.19,20.31,71600.0,20.2,20.33,20.19,20.31,71600.0
2009-01-29 10:55:00,20.31,20.4,20.29,20.38,85300.0,20.31,20.4,20.29,20.38,85300.0
2009-01-29 11:00:00,20.38,20.38,20.25,20.25,51100.0,20.38,20.38,20.25,20.25,51100.0
2009-01-29 11:05:00,20.25,20.26,20.21,20.23,41000.0,20.25,20.26,20.21,20.23,41000.0
2009-01-29 11:10:00,20.23,20.28,20.2,20.26,28500.0,20.23,20.28,20.2,20.26,28500.0
2009-01-29 11:15:00,20.29,20.32,20.25,20.29,50100.0,20.29,20.32,20.25,20.29,50100.0
2009-01-29 11:20:00,20.29,20.29,20.25,20.26,23900.0,20.29,20.29,20.25,20.26,23900.0
2009-01-29 11:25:00,20.26,20.3,20.23,20.25,78600.0,20.26,20.3,20.23,20.25,78600.0
2009-01-29 11:30:00,20.24,20.27,20.22,20.26,29900.0,20.24,20.27,20.22,20.26,29900.0
2009-01-29 11:35:00,20.27,20.3,20.25,20.26,43700.0,20.27,20.3,20.25,20.26,43700.0
2009-01-29 11:40:00,20.26,20.27,20.22,20.22,15800.0,20.26,20.27,20.22,20.22,15800.0
2009-01-29 11:45:00,20.22,20.22,20.18,20.19,34900.0,20.22,20.22,20.18,20.19,34900.0
2009-01-29 11:50:00,20.19,20.19,20.15,20.15,28300.0,20.19,20.19,20.15,20.15,28300.0
2009-01-29 11:55:00,20.15,20.23,20.15,20.2,34000.0,20.15,20.23,20.15,20.2,34000.0
2009-01-29 12:00:00,20.18,20.18,20.08,20.09,26900.0,20.18,20.18,20.08,20.09,26900.0
2009-01-29 12:05:00,20.09,20.13,20.08,20.11,20200.0,20.09,20.13,20.08,20.11,20200.0
2009-01-29 12:10:00,20.12,20.17,20.12,20.16,13300.0,20.12,20.17,20.12,20.16,13300.0
2009-01-29 12:15:00,20.16,20.18,20.15,20.18,25100.0,20.16,20.18,20.15,20.18,25100.0
2009-01-29 12:20:00,20.17,20.19,20.16,20.17,20600.0,20.17,20.19,20.16,20.17,20600.0
2009-01-29 12:25:00,20.17,20.18,20.15,20.17,21500.0,20.17,20.18,20.15,20.17,21500.0
2009-01-29 12:30:00,20.17,20.17,20.12,20.14,18900.0,20.17,20.17,20.12,20.14,18900.0
2009-01-29 12:35:00,20.15,20.16,20.09,20.09,18200.0,20.15,20.16,20.09,20.09,18200.0
2009-01-29 12:40:00,20.09,20.11,20.06,20.09,29900.0,20.09,20.11,20.06,20.09,29900.0
2009-01-29 12:45:00,20.1,20.11,20.06,20.06,15100.0,20.1,20.11,20.06,20.06,15100.0
2009-01-29 12:50:00,20.06,20.08,20.01,20.02,14900.0,20.06,20.08,20.01,20.02,14900.0
2009-01-29 12:55:00,20.02,20.03,19.86,19.86,104400.0,20.02,20.03,19.86,19.86,104400.0
2009-01-29 13:00:00,19.87,19.87,19.75,19.85,111000.0,19.87,19.87,19.75,19.85,111000.0
2009-01-29 13:05:00,19.84,19.87,19.8,19.8,71800.0,19.84,19.87,19.8,19.8,71800.0
2009-01-29 13:10:00,19.8,19.85,19.78,19.85,47600.0,19.8,19.85,19.78,19.85,47600.0
2009-01-29 13:15:00,19.84,19.85,19.81,19.85,28400.0,19.84,19.85,19.81,19.85,28400.0
2009-01-29 13:20:00,19.85,19.85,19.82,19.82,140300.0,19.85,19.85,19.82,19.82,140300.0
2009-01-29 13:25:00,19.83,19.83,19.66,19.7,371300.0,19.83,19.83,19.66,19.7,371300.0
2009-01-29 13:30:00,19.69,19.73,19.66,19.7,258700.0,19.69,19.73,19.66,19.7,258700.0
2009-01-29 13:35:00,19.7,19.7,19.61,19.69,154100.0,19.7,19.7,19.61,19.69,154100.0
2009-01-29 13:40:00,19.69,19.77,19.69,19.75,68500.0,19.69,19.77,19.69,19.75,68500.0
2009-01-29 13:45:00,19.74,19.79,19.72,19.72,50300.0,19.74,19.79,19.72,19.72,50300.0
2009-01-29 13:50:00,19.73,19.74,19.69,19.73,93300.0,19.73,19.74,19.69,19.73,93300.0
2009-01-29 13:55:00,19.72,19.79,19.71,19.78,32100.0,19.72,19.79,19.71,19.78,32100.0
2009-01-29 14:00:00,19.77,19.8,19.77,19.8,53500.0,19.77,19.8,19.77,19.8,53500.0
2009-01-29 14:05:00,19.8,19.83,19.78,19.83,57800.0,19.8,19.83,19.78,19.83,57800.0
2009-01-29 14:10:00,19.83,19.86,19.8,19.85,39900.0,19.83,19.86,19.8,19.85,39900.0
2009-01-29 14:15:00,19.85,19.92,19.84,19.9,87100.0,19.85,19.92,19.84,19.9,87100.0
2009-01-29 14:20:00,19.9,19.91,19.88,19.89,60800.0,19.9,19.91,19.88,19.89,60800.0
2009-01-29 14:25:00,19.91,19.99,19.91,19.96,49700.0,19.91,19.99,19.91,19.96,49700.0
2009-01-29 14:30:00,19.96,19.96,19.94,19.95,21600.0,19.96,19.96,19.94,19.95,21600.0
2009-01-29 14:35:00,19.95,19.97,19.91,19.97,38100.0,19.95,19.97,19.91,19.97,38100.0
2009-01-29 14:40:00,19.97,20.03,19.97,20.0,48800.0,19.97,20.03,19.97,20.0,48800.0
2009-01-29 14:45:00,20.0,20.0,19.94,19.98,95000.0,20.0,20.0,19.94,19.98,95000.0
2009-01-29 14:50:00,19.97,20.01,19.95,20.0,101800.0,19.97,20.01,19.95,20.0,101800.0
2009-01-29 14:55:00,20.0,20.01,19.93,19.94,131300.0,20.0,20.01,19.93,19.94,131300.0
2009-01-29 15:00:00,19.94,20.04,19.94,20.02,121400.0,19.94,20.04,19.94,20.02,121400.0
2009-01-29 15:05:00,20.03,20.06,19.99,20.05,152100.0,20.03,20.06,19.99,20.05,152100.0
2009-01-29 15:10:00,20.06,20.07,20.01,20.06,162500.0,20.06,20.07,20.01,20.06,162500.0
2009-01-29 15:15:00,20.05,20.12,20.04,20.07,119700.0,20.05,20.12,20.04,20.07,119700.0
2009-01-29 15:20:00,20.07,20.1,20.01,20.02,142700.0,20.07,20.1,20.01,20.02,142700.0
2009-01-29 15:25:00,20.02,20.08,20.0,20.08,100000.0,20.02,20.08,20.0,20.08,100000.0
2009-01-29 15:30:00,20.08,20.08,20.0,20.0,119400.0,20.08,20.08,20.0,20.0,119400.0
2009-01-29 15:35:00,20.0,20.06,19.98,19.98,147300.0,20.0,20.06,19.98,19.98,147300.0
2009-01-29 15:40:00,19.99,20.09,19.99,20.01,171800.0,19.99,20.09,19.99,20.01,171800.0
2009-01-29 15:45:00,20.01,20.06,19.98,19.99,177900.0,20.01,20.06,19.98,19.99,177900.0
2009-01-29 15:50:00,19.99,20.07,19.99,20.06,209000.0,19.99,20.07,19.99,20.06,209000.0
2009-01-29 15:55:00,20.06,20.1,20.03,20.05,316900.0,20.06,20.1,20.03,20.05,316900.0
2009-01-30 09:30:00,20.26,20.33,20.04,20.29,75400.0,20.26,20.33,20.04,20.29,75400.0
2009-01-30 09:35:00,20.29,20.29,20.22,20.22,37900.0,20.29,20.29,20.22,20.22,37900.0
2009-01-30 09:40:00,20.23,20.23,20.18,20.2,33100.0,20.23,20.23,20.18,20.2,33100.0
2009-01-30 09:45:00,20.2,20.24,20.17,20.19,44100.0,20.2,20.24,20.17,20.19,44100.0
2009-01-30 09:50:00,20.19,20.23,20.18,20.19,42100.0,20.19,20.23,20.18,20.19,42100.0
2009-01-30 09:55:00,20.18,20.22,20.07,20.07,154600.0,20.18,20.22,20.07,20.07,154600.0
2009-01-30 10:00:00,20.08,20.11,19.93,20.05,191800.0,20.08,20.11,19.93,20.05,191800.0
2009-01-30 10:05:00,20.04,20.05,19.96,19.99,54500.0,20.04,20.05,19.96,19.99,54500.0
2009-01-30 10:10:00,19.98,19.98,19.87,19.87,67100.0,19.98,19.98,19.87,19.87,67100.0
2009-01-30 10:15:00,19.87,19.91,19.84,19.9,127100.0,19.87,19.91,19.84,19.9,127100.0
2009-01-30 10:20:00,19.9,19.98,19.87,19.97,103200.0,19.9,19.98,19.87,19.97,103200.0
2009-01-30 10:25:00,19.96,19.98,19.86,19.88,132300.0,19.96,19.98,19.86,19.88,132300.0
2009-01-30 10:30:00,19.87,19.88,19.69,19.7,120700.0,19.87,19.88,19.69,19.7,120700.0
2009-01-30 10:35:00,19.7,19.85,19.7,19.82,173500.0,19.7,19.85,19.7,19.82,173500.0
2009-01-30 10:40:00,19.82,19.87,19.81,19.85,78400.0,19.82,19.87,19.81,19.85,78400.0
2009-01-30 10:45:00,19.84,19.85,19.76,19.78,63100.0,19.84,19.85,19.76,19.78,63100.0
2009-01-30 10:50:00,19.78,19.78,19.69,19.74,74100.0,19.78,19.78,19.69,19.74,74100.0
2009-01-30 10:55:00,19.75,19.78,19.75,19.76,20500.0,19.75,19.78,19.75,19.76,20500.0
2009-01-30 11:00:00,19.75,19.9,19.75,19.88,60100.0,19.75,19.9,19.75,19.88,60100.0
2009-01-30 11:05:00,19.88,19.88,19.8,19.81,57400.0,19.88,19.88,19.8,19.81,57400.0
2009-01-30 11:10:00,19.81,19.81,19.74,19.75,31500.0,19.81,19.81,19.74,19.75,31500.0
2009-01-30 11:15:00,19.75,19.76,19.68,19.68,45500.0,19.75,19.76,19.68,19.68,45500.0
2009-01-30 11:20:00,19.68,19.7,19.63,19.63,66400.0,19.68,19.7,19.63,19.63,66400.0
2009-01-30 11:25:00,19.63,19.64,19.57,19.63,71600.0,19.63,19.64,19.57,19.63,71600.0
2009-01-30 11:30:00,19.63,19.64,19.6,19.62,41800.0,19.63,19.64,19.6,19.62,41800.0
2009-01-30 11:35:00,19.62,19.63,19.55,19.57,66700.0,19.62,19.63,19.55,19.57,66700.0
2009-01-30 11:40:00,19.57,19.64,19.57,19.61,65500.0,19.57,19.64,19.57,19.61,65500.0
2009-01-30 11:45:00,19.6,19.65,19.59,19.64,74300.0,19.6,19.65,19.59,19.64,74300.0
2009-01-30 11:50:00,19.64,19.64,19.58,19.63,93400.0,19.64,19.64,19.58,19.63,93400.0
2009-01-30 11:55:00,19.63,19.67,19.62,19.65,35800.0,19.63,19.67,19.62,19.65,35800.0
2009-01-30 12:00:00,19.65,19.66,19.58,19.58,73900.0,19.65,19.66,19.58,19.58,73900.0
2009-01-30 12:05:00,19.58,19.59,19.56,19.56,83300.0,19.58,19.59,19.56,19.56,83300.0
2009-01-30 12:10:00,19.56,19.72,19.55,19.72,96500.0,19.56,19.72,19.55,19.72,96500.0
2009-01-30 12:15:00,19.72,19.75,19.72,19.75,23500.0,19.72,19.75,19.72,19.75,23500.0
2009-01-30 12:20:00,19.75,19.78,19.75,19.75,29900.0,19.75,19.78,19.75,19.75,29900.0
2009-01-30 12:25:00,19.75,19.76,19.74,19.75,21200.0,19.75,19.76,19.74,19.75,21200.0
2009-01-30 12:30:00,19.75,19.76,19.71,19.72,39600.0,19.75,19.76,19.71,19.72,39600.0
2009-01-30 12:35:00,19.73,19.77,19.72,19.76,15000.0,19.73,19.77,19.72,19.76,15000.0
2009-01-30 12:40:00,19.77,19.79,19.76,19.79,33000.0,19.77,19.79,19.76,19.79,33000.0
2009-01-30 12:45:00,19.78,19.81,19.78,19.79,30500.0,19.78,19.81,19.78,19.79,30500.0
2009-01-30 12:50:00,19.79,19.79,19.73,19.73,16200.0,19.79,19.79,19.73,19.73,16200.0
2009-01-30 12:55:00,19.74,19.81,19.73,19.79,138100.0,19.74,19.81,19.73,19.79,138100.0
2009-01-30 13:00:00,19.79,19.79,19.73,19.76,78300.0,19.79,19.79,19.73,19.76,78300.0
2009-01-30 13:05:00,19.76,19.89,19.76,19.89,64200.0,19.76,19.89,19.76,19.89,64200.0
2009-01-30 13:10:00,19.9,19.91,19.88,19.9,52800.0,19.9,19.91,19.88,19.9,52800.0
2009-01-30 13:15:00,19.89,19.89,19.81,19.84,29100.0,19.89,19.89,19.81,19.84,29100.0
2009-01-30 13:20:00,19.84,19.85,19.78,19.78,36300.0,19.84,19.85,19.78,19.78,36300.0
2009-01-30 13:25:00,19.79,19.79,19.59,19.61,225200.0,19.79,19.79,19.59,19.61,225200.0
2009-01-30 13:30:00,19.61,19.61,19.51,19.61,201100.0,19.61,19.61,19.51,19.61,201100.0
2009-01-30 13:35:00,19.61,19.61,19.56,19.57,60600.0,19.61,19.61,19.56,19.57,60600.0
2009-01-30 13:40:00,19.55,19.61,19.51,19.54,79000.0,19.55,19.61,19.51,19.54,79000.0
2009-01-30 13:45:00,19.53,19.59,19.51,19.56,97100.0,19.53,19.59,19.51,19.56,97100.0
2009-01-30 13:50:00,19.54,19.57,19.54,19.55,40200.0,19.54,19.57,19.54,19.55,40200.0
2009-01-30 13:55:00,19.55,19.62,19.54,19.62,50000.0,19.55,19.62,19.54,19.62,50000.0
2009-01-30 14:00:00,19.61,19.66,19.57,19.61,86100.0,19.61,19.66,19.57,19.61,86100.0
2009-01-30 14:05:00,19.6,19.65,19.59,19.6,53600.0,19.6,19.65,19.59,19.6,53600.0
2009-01-30 14:10:00,19.6,19.67,19.58,19.66,31800.0,19.6,19.67,19.58,19.66,31800.0
2009-01-30 14:15:00,19.65,19.66,19.6,19.63,35700.0,19.65,19.66,19.6,19.63,35700.0
2009-01-30 14:20:00,19.63,19.64,19.55,19.59,56700.0,19.63,19.64,19.55,19.59,56700.0
2009-01-30 14:25:00,19.59,19.69,19.59,19.65,56600.0,19.59,19.69,19.59,19.65,56600.0
2009-01-30 14:30:00,19.65,19.66,19.58,19.61,83900.0,19.65,19.66,19.58,19.61,83900.0
2009-01-30 14:35:00,19.61,19.63,19.57,19.57,53100.0,19.61,19.63,19.57,19.57,53100.0
2009-01-30 14:40:00,19.57,19.57,19.52,19.55,46800.0,19.57,19.57,19.52,19.55,46800.0
2009-01-30 14:45:00,19.54,19.55,19.52,19.53,38400.0,19.54,19.55,19.52,19.53,38400.0
2009-01-30 14:50:00,19.54,19.55,19.5,19.5,74500.0,19.54,19.55,19.5,19.5,74500.0
2009-01-30 14:55:00,19.5,19.5,19.44,19.44,185100.0,19.5,19.5,19.44,19.44,185100.0
2009-01-30 15:00:00,19.45,19.55,19.44,19.47,147500.0,19.45,19.55,19.44,19.47,147500.0
2009-01-30 15:05:00,19.48,19.52,19.48,19.49,77600.0,19.48,19.52,19.48,19.49,77600.0
2009-01-30 15:10:00,19.48,19.53,19.45,19.49,195100.0,19.48,19.53,19.45,19.49,195100.0
2009-01-30 15:15:00,19.49,19.51,19.4,19.41,119200.0,19.49,19.51,19.4,19.41,119200.0
2009-01-30 15:20:00,19.41,19.41,19.34,19.34,161300.0,19.41,19.41,19.34,19.34,161300.0
2009-01-30 15:25:00,19.35,19.38,19.31,19.31,182100.0,19.35,19.38,19.31,19.31,182100.0
2009-01-30 15:30:00,19.31,19.33,19.21,19.31,229400.0,19.31,19.33,19.21,19.31,229400.0
2009-01-30 15:35:00,19.3,19.34,19.29,19.3,187400.0,19.3,19.34,19.29,19.3,187400.0
2009-01-30 15:40:00,19.29,19.4,19.28,19.37,280900.0,19.29,19.4,19.28,19.37,280900.0
2009-01-30 15:45:00,19.37,19.41,19.31,19.35,290900.0,19.37,19.41,19.31,19.35,290900.0
2009-01-30 15:50:00,19.36,19.4,19.33,19.35,321100.0,19.36,19.4,19.33,19.35,321100.0
2009-01-30 15:55:00,19.35,19.36,19.22,19.32,751000.0,19.35,19.36,19.22,19.32,751000.0
2009-02-02 09:30:00,19.41,19.42,19.02,19.06,208100.0,19.41,19.42,19.02,19.06,208100.0
2009-02-02 09:35:00,19.07,19.13,19.04,19.07,138900.0,19.07,19.13,19.04,19.07,138900.0
2009-02-02 09:40:00,19.08,19.11,18.96,19.05,210400.0,19.08,19.11,18.96,19.05,210400.0
2009-02-02 09:45:00,19.05,19.08,19.01,19.06,80100.0,19.05,19.08,19.01,19.06,80100.0
2009-02-02 09:50:00,19.06,19.13,18.98,18.98,65400.0,19.06,19.13,18.98,18.98,65400.0
2009-02-02 09:55:00,18.99,19.02,18.97,19.01,88500.0,18.99,19.02,18.97,19.01,88500.0
2009-02-02 10:00:00,19.0,19.1,19.0,19.07,167400.0,19.0,19.1,19.0,19.07,167400.0
2009-02-02 10:05:00,19.07,19.17,19.03,19.16,81000.0,19.07,19.17,19.03,19.16,81000.0
2009-02-02 10:10:00,19.15,19.3,19.15,19.3,102300.0,19.15,19.3,19.15,19.3,102300.0
2009-02-02 10:15:00,19.3,19.51,19.3,19.45,154900.0,19.3,19.51,19.3,19.45,154900.0
2009-02-02 10:20:00,19.46,19.48,19.4,19.42,63500.0,19.46,19.48,19.4,19.42,63500.0
2009-02-02 10:25:00,19.41,19.43,19.4,19.4,113000.0,19.41,19.43,19.4,19.4,113000.0
2009-02-02 10:30:00,19.41,19.44,19.39,19.44,147900.0,19.41,19.44,19.39,19.44,147900.0
2009-02-02 10:35:00,19.44,19.54,19.43,19.48,113600.0,19.44,19.54,19.43,19.48,113600.0
2009-02-02 10:40:00,19.49,19.49,19.38,19.41,154300.0,19.49,19.49,19.38,19.41,154300.0
2009-02-02 10:45:00,19.41,19.48,19.41,19.45,105000.0,19.41,19.48,19.41,19.45,105000.0
2009-02-02 10:50:00,19.45,19.46,19.34,19.34,106100.0,19.45,19.46,19.34,19.34,106100.0
2009-02-02 10:55:00,19.35,19.39,19.34,19.35,85200.0,19.35,19.39,19.34,19.35,85200.0
2009-02-02 11:00:00,19.35,19.36,19.26,19.28,56900.0,19.35,19.36,19.26,19.28,56900.0
2009-02-02 11:05:00,19.27,19.32,19.27,19.32,133600.0,19.27,19.32,19.27,19.32,133600.0
2009-02-02 11:10:00,19.32,19.33,19.31,19.32,82800.0,19.32,19.33,19.31,19.32,82800.0
2009-02-02 11:15:00,19.32,19.39,19.32,19.35,180600.0,19.32,19.39,19.32,19.35,180600.0
2009-02-02 11:20:00,19.36,19.39,19.34,19.39,173400.0,19.36,19.39,19.34,19.39,173400.0
2009-02-02 11:25:00,19.39,19.4,19.36,19.38,70900.0,19.39,19.4,19.36,19.38,70900.0
2009-02-02 11:30:00,19.38,19.49,19.37,19.48,195700.0,19.38,19.49,19.37,19.48,195700.0
2009-02-02 11:35:00,19.48,19.49,19.37,19.38,121700.0,19.48,19.49,19.37,19.38,121700.0
2009-02-02 11:40:00,19.38,19.38,19.33,19.36,54300.0,19.38,19.38,19.33,19.36,54300.0
2009-02-02 11:45:00,19.36,19.42,19.32,19.4,70900.0,19.36,19.42,19.32,19.4,70900.0
2009-02-02 11:50:00,19.41,19.45,19.39,19.41,75800.0,19.41,19.45,19.39,19.41,75800.0
2009-02-02 11:55:00,19.42,19.42,19.35,19.37,58900.0,19.42,19.42,19.35,19.37,58900.0
2009-02-02 12:00:00,19.38,19.52,19.37,19.43,82400.0,19.38,19.52,19.37,19.43,82400.0
2009-02-02 12:05:00,19.43,19.44,19.36,19.4,114500.0,19.43,19.44,19.36,19.4,114500.0
2009-02-02 12:10:00,19.41,19.41,19.34,19.38,43400.0,19.41,19.41,19.34,19.38,43400.0
2009-02-02 12:15:00,19.37,19.45,19.34,19.43,60000.0,19.37,19.45,19.34,19.43,60000.0
2009-02-02 12:20:00,19.43,19.47,19.42,19.42,57900.0,19.43,19.47,19.42,19.42,57900.0
2009-02-02 12:25:00,19.41,19.45,19.39,19.45,52500.0,19.41,19.45,19.39,19.45,52500.0
2009-02-02 12:30:00,19.44,19.49,19.41,19.44,117500.0,19.44,19.49,19.41,19.44,117500.0
2009-02-02 12:35:00,19.44,19.48,19.43,19.47,128900.0,19.44,19.48,19.43,19.47,128900.0
2009-02-02 12:40:00,19.47,19.48,19.45,19.45,46500.0,19.47,19.48,19.45,19.45,46500.0
2009-02-02 12:45:00,19.45,19.48,19.43,19.43,108500.0,19.45,19.48,19.43,19.43,108500.0
2009-02-02 12:50:00,19.44,19.44,19.41,19.42,19800.0,19.44,19.44,19.41,19.42,19800.0
2009-02-02 12:55:00,19.42,19.45,19.42,19.44,41500.0,19.42,19.45,19.42,19.44,41500.0
2009-02-02 13:00:00,19.44,19.46,19.42,19.44,32000.0,19.44,19.46,19.42,19.44,32000.0
2009-02-02 13:05:00,19.43,19.43,19.39,19.4,39600.0,19.43,19.43,19.39,19.4,39600.0
2009-02-02 13:10:00,19.41,19.41,19.3,19.3,63100.0,19.41,19.41,19.3,19.3,63100.0
2009-02-02 13:15:00,19.29,19.34,19.27,19.34,66200.0,19.29,19.34,19.27,19.34,66200.0
2009-02-02 13:20:00,19.33,19.36,19.3,19.31,92900.0,19.33,19.36,19.3,19.31,92900.0
2009-02-02 13:25:00,19.31,19.32,19.3,19.3,107900.0,19.31,19.32,19.3,19.3,107900.0
2009-02-02 13:30:00,19.31,19.32,19.3,19.32,30100.0,19.31,19.32,19.3,19.32,30100.0
2009-02-02 13:35:00,19.33,19.34,19.32,19.33,25400.0,19.33,19.34,19.32,19.33,25400.0
2009-02-02 13:40:00,19.33,19.33,19.31,19.32,17500.0,19.33,19.33,19.31,19.32,17500.0
2009-02-02 13:45:00,19.32,19.33,19.31,19.31,34300.0,19.32,19.33,19.31,19.31,34300.0
2009-02-02 13:50:00,19.32,19.32,19.27,19.27,78100.0,19.32,19.32,19.27,19.27,78100.0
2009-02-02 13:55:00,19.28,19.28,19.17,19.21,96700.0,19.28,19.28,19.17,19.21,96700.0
2009-02-02 14:00:00,19.21,19.27,19.21,19.22,66200.0,19.21,19.27,19.21,19.22,66200.0
2009-02-02 14:05:00,19.21,19.26,19.21,19.22,33000.0,19.21,19.26,19.21,19.22,33000.0
2009-02-02 14:10:00,19.21,19.26,19.21,19.25,67700.0,19.21,19.26,19.21,19.25,67700.0
2009-02-02 14:15:00,19.25,19.3,19.23,19.3,89300.0,19.25,19.3,19.23,19.3,89300.0
2009-02-02 14:20:00,19.3,19.3,19.24,19.24,51800.0,19.3,19.3,19.24,19.24,51800.0
2009-02-02 14:25:00,19.24,19.24,19.2,19.22,105200.0,19.24,19.24,19.2,19.22,105200.0
2009-02-02 14:30:00,19.22,19.23,19.2,19.22,100800.0,19.22,19.23,19.2,19.22,100800.0
2009-02-02 14:35:00,19.22,19.27,19.2,19.25,132800.0,19.22,19.27,19.2,19.25,132800.0
2009-02-02 14:40:00,19.25,19.29,19.24,19.28,92900.0,19.25,19.29,19.24,19.28,92900.0
2009-02-02 14:45:00,19.28,19.29,19.26,19.29,99800.0,19.28,19.29,19.26,19.29,99800.0
2009-02-02 14:50:00,19.29,19.29,19.27,19.29,44300.0,19.29,19.29,19.27,19.29,44300.0
2009-02-02 14:55:00,19.29,19.29,19.27,19.28,28700.0,19.29,19.29,19.27,19.28,28700.0
2009-02-02 15:00:00,19.28,19.37,19.26,19.37,113400.0,19.28,19.37,19.26,19.37,113400.0
2009-02-02 15:05:00,19.37,19.41,19.37,19.4,62300.0,19.37,19.41,19.37,19.4,62300.0
2009-02-02 15:10:00,19.41,19.45,19.37,19.41,79000.0,19.41,19.45,19.37,19.41,79000.0
2009-02-02 15:15:00,19.41,19.44,19.38,19.39,148500.0,19.41,19.44,19.38,19.39,148500.0
2009-02-02 15:20:00,19.39,19.49,19.38,19.47,91400.0,19.39,19.49,19.38,19.47,91400.0
2009-02-02 15:25:00,19.46,19.5,19.46,19.5,77100.0,19.46,19.5,19.46,19.5,77100.0
2009-02-02 15:30:00,19.5,19.59,19.5,19.53,183200.0,19.5,19.59,19.5,19.53,183200.0
2009-02-02 15:35:00,19.54,19.62,19.54,19.62,93700.0,19.54,19.62,19.54,19.62,93700.0
2009-02-02 15:40:00,19.61,19.7,19.6,19.6,133700.0,19.61,19.7,19.6,19.6,133700.0
2009-02-02 15:45:00,19.59,19.62,19.51,19.51,191800.0,19.59,19.62,19.51,19.51,191800.0
2009-02-02 15:50:00,19.52,19.62,19.52,19.62,266700.0,19.52,19.62,19.52,19.62,266700.0
2009-02-02 15:55:00,19.62,19.62,19.54,19.59,404000.0,19.62,19.62,19.54,19.59,404000.0
2009-02-03 09:30:00,19.65,19.76,19.6,19.72,138900.0,19.65,19.76,19.6,19.72,138900.0
2009-02-03 09:35:00,19.72,19.72,19.31,19.39,114300.0,19.72,19.72,19.31,19.39,114300.0
2009-02-03 09:40:00,19.39,19.5,19.33,19.34,88400.0,19.39,19.5,19.33,19.34,88400.0
2009-02-03 09:45:00,19.34,19.34,19.13,19.23,90600.0,19.34,19.34,19.13,19.23,90600.0
2009-02-03 09:50:00,19.25,19.32,19.15,19.31,112500.0,19.25,19.32,19.15,19.31,112500.0
2009-02-03 09:55:00,19.3,19.35,19.27,19.33,44200.0,19.3,19.35,19.27,19.33,44200.0
2009-02-03 10:00:00,19.33,19.44,19.33,19.38,95400.0,19.33,19.44,19.33,19.38,95400.0
2009-02-03 10:05:00,19.39,19.53,19.39,19.47,43300.0,19.39,19.53,19.39,19.47,43300.0
2009-02-03 10:10:00,19.48,19.52,19.4,19.44,55100.0,19.48,19.52,19.4,19.44,55100.0
2009-02-03 10:15:00,19.44,19.52,19.4,19.41,47000.0,19.44,19.52,19.4,19.41,47000.0
2009-02-03 10:20:00,19.4,19.45,19.38,19.41,34300.0,19.4,19.45,19.38,19.41,34300.0
2009-02-03 10:25:00,19.42,19.51,19.39,19.5,66000.0,19.42,19.51,19.39,19.5,66000.0
2009-02-03 10:30:00,19.5,19.55,19.48,19.55,42000.0,19.5,19.55,19.48,19.55,42000.0
2009-02-03 10:35:00,19.55,19.64,19.55,19.6,63300.0,19.55,19.64,19.55,19.6,63300.0
2009-02-03 10:40:00,19.6,19.67,19.6,19.62,138600.0,19.6,19.67,19.6,19.62,138600.0
2009-02-03 10:45:00,19.63,19.73,19.63,19.71,36500.0,19.63,19.73,19.63,19.71,36500.0
2009-02-03 10:50:00,19.71,19.72,19.64,19.66,43500.0,19.71,19.72,19.64,19.66,43500.0
2009-02-03 10:55:00,19.65,19.65,19.56,19.59,57500.0,19.65,19.65,19.56,19.59,57500.0
2009-02-03 11:00:00,19.59,19.66,19.58,19.63,48000.0,19.59,19.66,19.58,19.63,48000.0
2009-02-03 11:05:00,19.63,19.74,19.63,19.7,84400.0,19.63,19.74,19.63,19.7,84400.0
2009-02-03 11:10:00,19.7,19.74,19.67,19.68,18800.0,19.7,19.74,19.67,19.68,18800.0
2009-02-03 11:15:00,19.69,19.72,19.66,19.69,24000.0,19.69,19.72,19.66,19.69,24000.0
2009-02-03 11:20:00,19.7,19.74,19.68,19.73,13900.0,19.7,19.74,19.68,19.73,13900.0
2009-02-03 11:25:00,19.72,19.73,19.7,19.71,33400.0,19.72,19.73,19.7,19.71,33400.0
2009-02-03 11:30:00,19.7,19.73,19.69,19.7,61900.0,19.7,19.73,19.69,19.7,61900.0
2009-02-03 11:35:00,19.7,19.7,19.62,19.62,28800.0,19.7,19.7,19.62,19.62,28800.0
2009-02-03 11:40:00,19.62,19.62,19.55,19.57,80800.0,19.62,19.62,19.55,19.57,80800.0
2009-02-03 11:45:00,19.57,19.57,19.54,19.56,55500.0,19.57,19.57,19.54,19.56,55500.0
2009-02-03 11:50:00,19.56,19.57,19.55,19.57,41500.0,19.56,19.57,19.55,19.57,41500.0
2009-02-03 11:55:00,19.57,19.57,19.5,19.5,45500.0,19.57,19.57,19.5,19.5,45500.0
2009-02-03 12:00:00,19.5,19.52,19.48,19.5,118000.0,19.5,19.52,19.48,19.5,118000.0
2009-02-03 12:05:00,19.5,19.5,19.44,19.45,60500.0,19.5,19.5,19.44,19.45,60500.0
2009-02-03 12:10:00,19.45,19.45,19.39,19.42,135600.0,19.45,19.45,19.39,19.42,135600.0
2009-02-03 12:15:00,19.43,19.47,19.38,19.41,53600.0,19.43,19.47,19.38,19.41,53600.0
2009-02-03 12:20:00,19.41,19.45,19.41,19.44,23300.0,19.41,19.45,19.41,19.44,23300.0
2009-02-03 12:25:00,19.44,19.49,19.44,19.48,14800.0,19.44,19.49,19.44,19.48,14800.0
2009-02-03 12:30:00,19.48,19.5,19.47,19.49,23800.0,19.48,19.5,19.47,19.49,23800.0
2009-02-03 12:35:00,19.5,19.5,19.49,19.5,30400.0,19.5,19.5,19.49,19.5,30400.0
2009-02-03 12:40:00,19.5,19.51,19.48,19.49,60200.0,19.5,19.51,19.48,19.49,60200.0
2009-02-03 12:45:00,19.49,19.52,19.49,19.51,70600.0,19.49,19.52,19.49,19.51,70600.0
2009-02-03 12:50:00,19.51,19.52,19.5,19.5,32600.0,19.51,19.52,19.5,19.5,32600.0
2009-02-03 12:55:00,19.5,19.5,19.47,19.47,42300.0,19.5,19.5,19.47,19.47,42300.0
2009-02-03 13:00:00,19.48,19.48,19.44,19.44,34900.0,19.48,19.48,19.44,19.44,34900.0
2009-02-03 13:05:00,19.45,19.5,19.44,19.49,28200.0,19.45,19.5,19.44,19.49,28200.0
2009-02-03 13:10:00,19.49,19.49,19.46,19.48,55000.0,19.49,19.49,19.46,19.48,55000.0
2009-02-03 13:15:00,19.48,19.51,19.47,19.47,51400.0,19.48,19.51,19.47,19.47,51400.0
2009-02-03 13:20:00,19.47,19.49,19.45,19.48,57700.0,19.47,19.49,19.45,19.48,57700.0
2009-02-03 13:25:00,19.48,19.48,19.43,19.43,28600.0,19.48,19.48,19.43,19.43,28600.0
2009-02-03 13:30:00,19.43,19.47,19.42,19.45,78600.0,19.43,19.47,19.42,19.45,78600.0
2009-02-03 13:35:00,19.45,19.48,19.43,19.48,53600.0,19.45,19.48,19.43,19.48,53600.0
2009-02-03 13:40:00,19.48,19.49,19.45,19.45,59600.0,19.48,19.49,19.45,19.45,59600.0
2009-02-03 13:45:00,19.46,19.48,19.44,19.45,72700.0,19.46,19.48,19.44,19.45,72700.0
2009-02-03 13:50:00,19.45,19.45,19.37,19.38,58100.0,19.45,19.45,19.37,19.38,58100.0
2009-02-03 13:55:00,19.38,19.44,19.37,19.43,58800.0,19.38,19.44,19.37,19.43,58800.0
2009-02-03 14:00:00,19.44,19.45,19.44,19.45,48500.0,19.44,19.45,19.44,19.45,48500.0
2009-02-03 14:05:00,19.45,19.48,19.43,19.46,163900.0,19.45,19.48,19.43,19.46,163900.0
2009-02-03 14:10:00,19.47,19.51,19.44,19.49,236800.0,19.47,19.51,19.44,19.49,236800.0
2009-02-03 14:15:00,19.49,19.51,19.49,19.5,145800.0,19.49,19.51,19.49,19.5,145800.0
2009-02-03 14:20:00,19.5,19.51,19.43,19.44,231500.0,19.5,19.51,19.43,19.44,231500.0
2009-02-03 14:25:00,19.44,19.46,19.42,19.43,208900.0,19.44,19.46,19.42,19.43,208900.0
2009-02-03 14:30:00,19.44,19.46,19.43,19.45,186100.0,19.44,19.46,19.43,19.45,186100.0
2009-02-03 14:35:00,19.45,19.47,19.42,19.43,188900.0,19.45,19.47,19.42,19.43,188900.0
2009-02-03 14:40:00,19.43,19.46,19.43,19.44,119200.0,19.43,19.46,19.43,19.44,119200.0
2009-02-03 14:45:00,19.45,19.46,19.42,19.46,184600.0,19.45,19.46,19.42,19.46,184600.0
2009-02-03 14:50:00,19.46,19.48,19.45,19.46,191000.0,19.46,19.48,19.45,19.46,191000.0
2009-02-03 14:55:00,19.47,19.47,19.39,19.39,192200.0,19.47,19.47,19.39,19.39,192200.0
2009-02-03 15:00:00,19.4,19.45,19.37,19.38,177800.0,19.4,19.45,19.37,19.38,177800.0
2009-02-03 15:05:00,19.39,19.53,19.38,19.53,93200.0,19.39,19.53,19.38,19.53,93200.0
2009-02-03 15:10:00,19.54,19.61,19.53,19.56,211200.0,19.54,19.61,19.53,19.56,211200.0
2009-02-03 15:15:00,19.56,19.64,19.56,19.62,75600.0,19.56,19.64,19.56,19.62,75600.0
2009-02-03 15:20:00,19.62,19.72,19.61,19.72,133800.0,19.62,19.72,19.61,19.72,133800.0
2009-02-03 15:25:00,19.72,19.74,19.69,19.7,116300.0,19.72,19.74,19.69,19.7,116300.0
2009-02-03 15:30:00,19.7,19.73,19.64,19.66,114500.0,19.7,19.73,19.64,19.66,114500.0
2009-02-03 15:35:00,19.65,19.66,19.62,19.66,121500.0,19.65,19.66,19.62,19.66,121500.0
2009-02-03 15:40:00,19.66,19.68,19.58,19.59,136600.0,19.66,19.68,19.58,19.59,136600.0
2009-02-03 15:45:00,19.59,19.68,19.57,19.64,317100.0,19.59,19.68,19.57,19.64,317100.0
2009-02-03 15:50:00,19.64,19.74,19.64,19.7,296000.0,19.64,19.74,19.64,19.7,296000.0
2009-02-03 15:55:00,19.7,19.73,19.65,19.7,258400.0,19.7,19.73,19.65,19.7,258400.0
2009-02-04 09:30:00,19.51,19.71,19.51,19.68,223800.0,19.51,19.71,19.51,19.68,223800.0
2009-02-04 09:35:00,19.68,19.78,19.63,19.73,144500.0,19.68,19.78,19.63,19.73,144500.0
2009-02-04 09:40:00,19.73,20.01,19.73,19.89,253600.0,19.73,20.01,19.73,19.89,253600.0
2009-02-04 09:45:00,19.9,19.98,19.87,19.91,156000.0,19.9,19.98,19.87,19.91,156000.0
2009-02-04 09:50:00,19.92,20.04,19.87,20.01,113100.0,19.92,20.04,19.87,20.01,113100.0
2009-02-04 09:55:00,20.0,20.07,19.97,20.01,128600.0,20.0,20.07,19.97,20.01,128600.0
2009-02-04 10:00:00,20.02,20.18,20.01,20.09,222500.0,20.02,20.18,20.01,20.09,222500.0
2009-02-04 10:05:00,20.09,20.14,20.07,20.08,208800.0,20.09,20.14,20.07,20.08,208800.0
2009-02-04 10:10:00,20.07,20.17,20.05,20.14,120800.0,20.07,20.17,20.05,20.14,120800.0
2009-02-04 10:15:00,20.14,20.15,20.03,20.04,77200.0,20.14,20.15,20.03,20.04,77200.0
2009-02-04 10:20:00,20.04,20.05,19.95,19.98,126700.0,20.04,20.05,19.95,19.98,126700.0
2009-02-04 10:25:00,19.99,20.07,19.98,20.0,255500.0,19.99,20.07,19.98,20.0,255500.0
2009-02-04 10:30:00,20.0,20.07,19.98,20.07,295000.0,20.0,20.07,19.98,20.07,295000.0
2009-02-04 10:35:00,20.07,20.2,20.05,20.14,136700.0,20.07,20.2,20.05,20.14,136700.0
2009-02-04 10:40:00,20.14,20.18,20.08,20.09,75200.0,20.14,20.18,20.08,20.09,75200.0
2009-02-04 10:45:00,20.09,20.11,20.03,20.04,120500.0,20.09,20.11,20.03,20.04,120500.0
2009-02-04 10:50:00,20.03,20.15,20.03,20.1,126800.0,20.03,20.15,20.03,20.1,126800.0
2009-02-04 10:55:00,20.11,20.23,20.1,20.17,132400.0,20.11,20.23,20.1,20.17,132400.0
2009-02-04 11:00:00,20.17,20.2,20.14,20.17,86100.0,20.17,20.2,20.14,20.17,86100.0
2009-02-04 11:05:00,20.17,20.24,20.17,20.22,91300.0,20.17,20.24,20.17,20.22,91300.0
2009-02-04 11:10:00,20.22,20.23,20.2,20.21,40700.0,20.22,20.23,20.2,20.21,40700.0
2009-02-04 11:15:00,20.22,20.24,20.13,20.24,117500.0,20.22,20.24,20.13,20.24,117500.0
2009-02-04 11:20:00,20.24,20.25,20.2,20.22,57200.0,20.24,20.25,20.2,20.22,57200.0
2009-02-04 11:25:00,20.22,20.25,20.19,20.2,29800.0,20.22,20.25,20.19,20.2,29800.0
2009-02-04 11:30:00,20.19,20.21,20.17,20.21,41300.0,20.19,20.21,20.17,20.21,41300.0
2009-02-04 11:35:00,20.21,20.25,20.19,20.19,66100.0,20.21,20.25,20.19,20.19,66100.0
2009-02-04 11:40:00,20.19,20.2,20.17,20.19,39300.0,20.19,20.2,20.17,20.19,39300.0
2009-02-04 11:45:00,20.18,20.19,20.12,20.17,86500.0,20.18,20.19,20.12,20.17,86500.0
2009-02-04 11:50:00,20.17,20.21,20.16,20.2,54800.0,20.17,20.21,20.16,20.2,54800.0
2009-02-04 11:55:00,20.2,20.21,20.2,20.2,24200.0,20.2,20.21,20.2,20.2,24200.0
2009-02-04 12:00:00,20.2,20.25,20.2,20.25,67900.0,20.2,20.25,20.2,20.25,67900.0
2009-02-04 12:05:00,20.25,20.29,20.24,20.29,93400.0,20.25,20.29,20.24,20.29,93400.0
2009-02-04 12:10:00,20.28,20.35,20.28,20.3,123500.0,20.28,20.35,20.28,20.3,123500.0
2009-02-04 12:15:00,20.3,20.32,20.29,20.29,39400.0,20.3,20.32,20.29,20.29,39400.0
2009-02-04 12:20:00,20.3,20.3,20.2,20.2,52100.0,20.3,20.3,20.2,20.2,52100.0
2009-02-04 12:25:00,20.21,20.24,20.2,20.21,88400.0,20.21,20.24,20.2,20.21,88400.0
2009-02-04 12:30:00,20.22,20.22,20.2,20.2,76700.0,20.22,20.22,20.2,20.2,76700.0
2009-02-04 12:35:00,20.2,20.21,20.12,20.12,149900.0,20.2,20.21,20.12,20.12,149900.0
2009-02-04 12:40:00,20.13,20.22,20.12,20.21,98900.0,20.13,20.22,20.12,20.21,98900.0
2009-02-04 12:45:00,20.21,20.24,20.21,20.23,36400.0,20.21,20.24,20.21,20.23,36400.0
2009-02-04 12:50:00,20.22,20.23,20.16,20.18,131500.0,20.22,20.23,20.16,20.18,131500.0
2009-02-04 12:55:00,20.18,20.2,20.14,20.17,82200.0,20.18,20.2,20.14,20.17,82200.0
2009-02-04 13:00:00,20.17,20.17,20.14,20.15,65900.0,20.17,20.17,20.14,20.15,65900.0
2009-02-04 13:05:00,20.16,20.17,20.14,20.16,125400.0,20.16,20.17,20.14,20.16,125400.0
2009-02-04 13:10:00,20.16,20.17,20.13,20.14,94600.0,20.16,20.17,20.13,20.14,94600.0
2009-02-04 13:15:00,20.14,20.14,20.07,20.1,158900.0,20.14,20.14,20.07,20.1,158900.0
2009-02-04 13:20:00,20.1,20.15,20.1,20.15,71600.0,20.1,20.15,20.1,20.15,71600.0
2009-02-04 13:25:00,20.14,20.18,20.14,20.16,51000.0,20.14,20.18,20.14,20.16,51000.0
2009-02-04 13:30:00,20.17,20.18,20.1,20.1,104800.0,20.17,20.18,20.1,20.1,104800.0
2009-02-04 13:35:00,20.1,20.1,19.98,19.98,146700.0,20.1,20.1,19.98,19.98,146700.0
2009-02-04 13:40:00,19.98,19.99,19.91,19.97,152100.0,19.98,19.99,19.91,19.97,152100.0
2009-02-04 13:45:00,19.97,19.97,19.9,19.92,82200.0,19.97,19.97,19.9,19.92,82200.0
2009-02-04 13:50:00,19.91,19.93,19.8,19.88,163300.0,19.91,19.93,19.8,19.88,163300.0
2009-02-04 13:55:00,19.88,19.96,19.86,19.94,93200.0,19.88,19.96,19.86,19.94,93200.0
2009-02-04 14:00:00,19.94,19.96,19.86,19.94,72300.0,19.94,19.96,19.86,19.94,72300.0
2009-02-04 14:05:00,19.94,19.95,19.88,19.89,85600.0,19.94,19.95,19.88,19.89,85600.0
2009-02-04 14:10:00,19.88,19.92,19.87,19.92,53800.0,19.88,19.92,19.87,19.92,53800.0
2009-02-04 14:15:00,19.92,19.94,19.88,19.9,56700.0,19.92,19.94,19.88,19.9,56700.0
2009-02-04 14:20:00,19.9,19.93,19.81,19.85,211400.0,19.9,19.93,19.81,19.85,211400.0
2009-02-04 14:25:00,19.85,19.86,19.8,19.83,120000.0,19.85,19.86,19.8,19.83,120000.0
2009-02-04 14:30:00,19.83,19.85,19.81,19.83,93600.0,19.83,19.85,19.81,19.83,93600.0
2009-02-04 14:35:00,19.82,19.95,19.82,19.95,75400.0,19.82,19.95,19.82,19.95,75400.0
2009-02-04 14:40:00,19.95,19.99,19.94,19.94,55200.0,19.95,19.99,19.94,19.94,55200.0
2009-02-04 14:45:00,19.94,19.98,19.91,19.97,136400.0,19.94,19.98,19.91,19.97,136400.0
2009-02-04 14:50:00,19.96,20.0,19.9,19.93,105100.0,19.96,20.0,19.9,19.93,105100.0
2009-02-04 14:55:00,19.93,20.04,19.88,19.99,206900.0,19.93,20.04,19.88,19.99,206900.0
2009-02-04 15:00:00,19.99,20.0,19.92,20.0,190600.0,19.99,20.0,19.92,20.0,190600.0
2009-02-04 15:05:00,20.0,20.02,19.94,19.98,205000.0,20.0,20.02,19.94,19.98,205000.0
2009-02-04 15:10:00,19.98,19.99,19.91,19.93,141500.0,19.98,19.99,19.91,19.93,141500.0
2009-02-04 15:15:00,19.93,20.02,19.92,20.01,125000.0,19.93,20.02,19.92,20.01,125000.0
2009-02-04 15:20:00,20.01,20.01,19.92,19.93,136400.0,20.01,20.01,19.92,19.93,136400.0
2009-02-04 15:25:00,19.94,20.0,19.91,19.99,243300.0,19.94,20.0,19.91,19.99,243300.0
2009-02-04 15:30:00,19.99,20.01,19.92,19.97,108600.0,19.99,20.01,19.92,19.97,108600.0
2009-02-04 15:35:00,19.96,19.98,19.92,19.93,116400.0,19.96,19.98,19.92,19.93,116400.0
2009-02-04 15:40:00,19.94,20.02,19.91,20.01,234900.0,19.94,20.02,19.91,20.01,234900.0
2009-02-04 15:45:00,20.01,20.01,19.91,19.94,138500.0,20.01,20.01,19.91,19.94,138500.0
2009-02-04 15:50:00,19.94,19.96,19.92,19.95,157900.0,19.94,19.96,19.92,19.95,157900.0
2009-02-04 15:55:00,19.94,19.95,19.88,19.88,203300.0,19.94,19.95,19.88,19.88,203300.0
2009-02-05 09:30:00,19.6,19.65,19.47,19.51,100800.0,19.6,19.65,19.47,19.51,100800.0
2009-02-05 09:35:00,19.51,19.67,19.44,19.63,99600.0,19.51,19.67,19.44,19.63,99600.0
2009-02-05 09:40:00,19.63,19.64,19.5,19.58,84300.0,19.63,19.64,19.5,19.58,84300.0
2009-02-05 09:45:00,19.59,19.62,19.52,19.6,53800.0,19.59,19.62,19.52,19.6,53800.0
2009-02-05 09:50:00,19.6,19.61,19.49,19.52,97400.0,19.6,19.61,19.49,19.52,97400.0
2009-02-05 09:55:00,19.53,19.63,19.5,19.6,115700.0,19.53,19.63,19.5,19.6,115700.0
2009-02-05 10:00:00,19.6,19.78,19.58,19.75,193200.0,19.6,19.78,19.58,19.75,193200.0
2009-02-05 10:05:00,19.74,19.79,19.71,19.76,70400.0,19.74,19.79,19.71,19.76,70400.0
2009-02-05 10:10:00,19.75,19.95,19.73,19.94,134200.0,19.75,19.95,19.73,19.94,134200.0
2009-02-05 10:15:00,19.94,20.04,19.88,20.02,181800.0,19.94,20.04,19.88,20.02,181800.0
2009-02-05 10:20:00,20.02,20.17,19.97,20.14,129800.0,20.02,20.17,19.97,20.14,129800.0
2009-02-05 10:25:00,20.13,20.21,20.08,20.16,223600.0,20.13,20.21,20.08,20.16,223600.0
2009-02-05 10:30:00,20.15,20.28,20.1,20.28,158700.0,20.15,20.28,20.1,20.28,158700.0
2009-02-05 10:35:00,20.28,20.34,20.26,20.32,96400.0,20.28,20.34,20.26,20.32,96400.0
2009-02-05 10:40:00,20.32,20.4,20.29,20.35,67200.0,20.32,20.4,20.29,20.35,67200.0
2009-02-05 10:45:00,20.35,20.45,20.35,20.4,110200.0,20.35,20.45,20.35,20.4,110200.0
2009-02-05 10:50:00,20.4,20.56,20.39,20.49,126900.0,20.4,20.56,20.39,20.49,126900.0
2009-02-05 10:55:00,20.49,20.58,20.41,20.43,85500.0,20.49,20.58,20.41,20.43,85500.0
2009-02-05 11:00:00,20.43,20.52,20.38,20.5,91700.0,20.43,20.52,20.38,20.5,91700.0
2009-02-05 11:05:00,20.49,20.54,20.45,20.51,76100.0,20.49,20.54,20.45,20.51,76100.0
2009-02-05 11:10:00,20.51,20.55,20.48,20.51,81600.0,20.51,20.55,20.48,20.51,81600.0
2009-02-05 11:15:00,20.51,20.53,20.44,20.45,65800.0,20.51,20.53,20.44,20.45,65800.0
2009-02-05 11:20:00,20.45,20.48,20.32,20.33,128900.0,20.45,20.48,20.32,20.33,128900.0
2009-02-05 11:25:00,20.34,20.4,20.32,20.38,107800.0,20.34,20.4,20.32,20.38,107800.0
2009-02-05 11:30:00,20.37,20.53,20.35,20.46,124000.0,20.37,20.53,20.35,20.46,124000.0
2009-02-05 11:35:00,20.45,20.52,20.4,20.4,199300.0,20.45,20.52,20.4,20.4,199300.0
2009-02-05 11:40:00,20.4,20.42,20.36,20.38,147100.0,20.4,20.42,20.36,20.38,147100.0
2009-02-05 11:45:00,20.39,20.45,20.38,20.43,82600.0,20.39,20.45,20.38,20.43,82600.0
2009-02-05 11:50:00,20.43,20.5,20.43,20.46,93800.0,20.43,20.5,20.43,20.46,93800.0
2009-02-05 11:55:00,20.47,20.57,20.47,20.57,197800.0,20.47,20.57,20.47,20.57,197800.0
2009-02-05 12:00:00,20.57,20.64,20.57,20.63,125700.0,20.57,20.64,20.57,20.63,125700.0
2009-02-05 12:05:00,20.64,20.7,20.62,20.69,117700.0,20.64,20.7,20.62,20.69,117700.0
2009-02-05 12:10:00,20.69,20.78,20.69,20.72,229800.0,20.69,20.78,20.69,20.72,229800.0
2009-02-05 12:15:00,20.72,20.77,20.69,20.75,174200.0,20.72,20.77,20.69,20.75,174200.0
2009-02-05 12:20:00,20.76,20.83,20.75,20.83,112900.0,20.76,20.83,20.75,20.83,112900.0
2009-02-05 12:25:00,20.83,20.86,20.76,20.76,137100.0,20.83,20.86,20.76,20.76,137100.0
2009-02-05 12:30:00,20.76,20.77,20.64,20.66,88000.0,20.76,20.77,20.64,20.66,88000.0
2009-02-05 12:35:00,20.66,20.72,20.63,20.64,81700.0,20.66,20.72,20.63,20.64,81700.0
2009-02-05 12:40:00,20.64,20.75,20.64,20.74,82100.0,20.64,20.75,20.64,20.74,82100.0
2009-02-05 12:45:00,20.74,20.75,20.66,20.67,99300.0,20.74,20.75,20.66,20.67,99300.0
2009-02-05 12:50:00,20.67,20.68,20.61,20.67,102200.0,20.67,20.68,20.61,20.67,102200.0
2009-02-05 12:55:00,20.67,20.8,20.67,20.79,109200.0,20.67,20.8,20.67,20.79,109200.0
2009-02-05 13:00:00,20.8,20.8,20.74,20.76,75600.0,20.8,20.8,20.74,20.76,75600.0
2009-02-05 13:05:00,20.76,20.79,20.7,20.79,67900.0,20.76,20.79,20.7,20.79,67900.0
2009-02-05 13:10:00,20.79,20.82,20.71,20.71,176500.0,20.79,20.82,20.71,20.71,176500.0
2009-02-05 13:15:00,20.71,20.71,20.61,20.62,63900.0,20.71,20.71,20.61,20.62,63900.0
2009-02-05 13:20:00,20.62,20.65,20.61,20.63,56400.0,20.62,20.65,20.61,20.63,56400.0
2009-02-05 13:25:00,20.63,20.64,20.57,20.63,100300.0,20.63,20.64,20.57,20.63,100300.0
2009-02-05 13:30:00,20.64,20.69,20.62,20.66,99900.0,20.64,20.69,20.62,20.66,99900.0
2009-02-05 13:35:00,20.66,20.67,20.59,20.6,88500.0,20.66,20.67,20.59,20.6,88500.0
2009-02-05 13:40:00,20.6,20.73,20.59,20.72,56300.0,20.6,20.73,20.59,20.72,56300.0
2009-02-05 13:45:00,20.72,20.77,20.69,20.75,69500.0,20.72,20.77,20.69,20.75,69500.0
2009-02-05 13:50:00,20.75,20.77,20.73,20.77,57800.0,20.75,20.77,20.73,20.77,57800.0
2009-02-05 13:55:00,20.78,20.79,20.71,20.76,67500.0,20.78,20.79,20.71,20.76,67500.0
2009-02-05 14:00:00,20.76,20.85,20.75,20.83,81700.0,20.76,20.85,20.75,20.83,81700.0
2009-02-05 14:05:00,20.83,20.88,20.82,20.88,67100.0,20.83,20.88,20.82,20.88,67100.0
2009-02-05 14:10:00,20.88,20.88,20.85,20.87,61700.0,20.88,20.88,20.85,20.87,61700.0
2009-02-05 14:15:00,20.87,20.89,20.82,20.88,80100.0,20.87,20.89,20.82,20.88,80100.0
2009-02-05 14:20:00,20.88,20.98,20.87,20.95,87200.0,20.88,20.98,20.87,20.95,87200.0
2009-02-05 14:25:00,20.96,21.0,20.93,21.0,99500.0,20.96,21.0,20.93,21.0,99500.0
2009-02-05 14:30:00,20.99,21.04,20.91,20.96,180500.0,20.99,21.04,20.91,20.96,180500.0
2009-02-05 14:35:00,20.96,21.0,20.91,21.0,166900.0,20.96,21.0,20.91,21.0,166900.0
2009-02-05 14:40:00,21.0,21.0,20.98,20.99,88800.0,21.0,21.0,20.98,20.99,88800.0
2009-02-05 14:45:00,20.99,21.0,20.91,20.91,129600.0,20.99,21.0,20.91,20.91,129600.0
2009-02-05 14:50:00,20.91,20.92,20.84,20.88,118300.0,20.91,20.92,20.84,20.88,118300.0
2009-02-05 14:55:00,20.88,20.88,20.77,20.79,165500.0,20.88,20.88,20.77,20.79,165500.0
2009-02-05 15:00:00,20.79,20.8,20.61,20.61,240000.0,20.79,20.8,20.61,20.61,240000.0
2009-02-05 15:05:00,20.61,20.77,20.57,20.73,295900.0,20.61,20.77,20.57,20.73,295900.0
2009-02-05 15:10:00,20.74,20.83,20.74,20.8,182700.0,20.74,20.83,20.74,20.8,182700.0
2009-02-05 15:15:00,20.8,20.85,20.79,20.79,155500.0,20.8,20.85,20.79,20.79,155500.0
2009-02-05 15:20:00,20.79,20.89,20.79,20.87,172500.0,20.79,20.89,20.79,20.87,172500.0
2009-02-05 15:25:00,20.87,20.93,20.87,20.92,263400.0,20.87,20.93,20.87,20.92,263400.0
2009-02-05 15:30:00,20.92,20.97,20.88,20.89,194300.0,20.92,20.97,20.88,20.89,194300.0
2009-02-05 15:35:00,20.89,20.9,20.84,20.89,204500.0,20.89,20.9,20.84,20.89,204500.0
2009-02-05 15:40:00,20.89,21.0,20.89,21.0,228100.0,20.89,21.0,20.89,21.0,228100.0
2009-02-05 15:45:00,21.0,21.0,20.92,20.97,277600.0,21.0,21.0,20.92,20.97,277600.0
2009-02-05 15:50:00,20.97,21.0,20.85,20.89,510700.0,20.97,21.0,20.85,20.89,510700.0
2009-02-05 15:55:00,20.88,20.94,20.86,20.93,462600.0,20.88,20.94,20.86,20.93,462600.0
2009-02-06 09:30:00,20.93,20.93,20.81,20.9,97800.0,20.93,20.93,20.81,20.9,97800.0
2009-02-06 09:35:00,20.9,21.19,20.86,21.02,155800.0,20.9,21.19,20.86,21.02,155800.0
2009-02-06 09:40:00,21.03,21.11,20.98,21.02,189600.0,21.03,21.11,20.98,21.02,189600.0
2009-02-06 09:45:00,21.02,21.17,21.02,21.05,170700.0,21.02,21.17,21.02,21.05,170700.0
2009-02-06 09:50:00,21.05,21.18,21.05,21.14,139300.0,21.05,21.18,21.05,21.14,139300.0
2009-02-06 09:55:00,21.15,21.25,21.11,21.22,98000.0,21.15,21.25,21.11,21.22,98000.0
2009-02-06 10:00:00,21.22,21.25,21.06,21.07,161500.0,21.22,21.25,21.06,21.07,161500.0
2009-02-06 10:05:00,21.07,21.11,21.06,21.1,188800.0,21.07,21.11,21.06,21.1,188800.0
2009-02-06 10:10:00,21.1,21.16,21.05,21.1,161900.0,21.1,21.16,21.05,21.1,161900.0
2009-02-06 10:15:00,21.1,21.17,20.98,20.99,178100.0,21.1,21.17,20.98,20.99,178100.0
2009-02-06 10:20:00,21.0,21.05,20.99,21.04,147300.0,21.0,21.05,20.99,21.04,147300.0
2009-02-06 10:25:00,21.04,21.11,21.02,21.1,123100.0,21.04,21.11,21.02,21.1,123100.0
2009-02-06 10:30:00,21.1,21.17,21.07,21.17,51900.0,21.1,21.17,21.07,21.17,51900.0
2009-02-06 10:35:00,21.17,21.19,21.11,21.18,58600.0,21.17,21.19,21.11,21.18,58600.0
2009-02-06 10:40:00,21.18,21.2,21.1,21.2,100200.0,21.18,21.2,21.1,21.2,100200.0
2009-02-06 10:45:00,21.2,21.36,21.18,21.32,162000.0,21.2,21.36,21.18,21.32,162000.0
2009-02-06 10:50:00,21.32,21.34,21.29,21.29,312800.0,21.32,21.34,21.29,21.29,312800.0
2009-02-06 10:55:00,21.29,21.3,21.25,21.26,77300.0,21.29,21.3,21.25,21.26,77300.0
2009-02-06 11:00:00,21.26,21.33,21.26,21.31,59900.0,21.26,21.33,21.26,21.31,59900.0
2009-02-06 11:05:00,21.31,21.38,21.3,21.3,79500.0,21.31,21.38,21.3,21.3,79500.0
2009-02-06 11:10:00,21.3,21.38,21.3,21.37,44500.0,21.3,21.38,21.3,21.37,44500.0
2009-02-06 11:15:00,21.38,21.39,21.35,21.37,34000.0,21.38,21.39,21.35,21.37,34000.0
2009-02-06 11:20:00,21.37,21.38,21.31,21.32,26600.0,21.37,21.38,21.31,21.32,26600.0
2009-02-06 11:25:00,21.32,21.33,21.29,21.33,24100.0,21.32,21.33,21.29,21.33,24100.0
2009-02-06 11:30:00,21.33,21.39,21.33,21.37,51500.0,21.33,21.39,21.33,21.37,51500.0
2009-02-06 11:35:00,21.37,21.39,21.37,21.39,17400.0,21.37,21.39,21.37,21.39,17400.0
2009-02-06 11:40:00,21.39,21.48,21.39,21.48,64900.0,21.39,21.48,21.39,21.48,64900.0
2009-02-06 11:45:00,21.48,21.5,21.47,21.48,126600.0,21.48,21.5,21.47,21.48,126600.0
2009-02-06 11:50:00,21.48,21.52,21.48,21.52,83200.0,21.48,21.52,21.48,21.52,83200.0
2009-02-06 11:55:00,21.52,21.57,21.52,21.55,97800.0,21.52,21.57,21.52,21.55,97800.0
2009-02-06 12:00:00,21.56,21.57,21.54,21.56,161300.0,21.56,21.57,21.54,21.56,161300.0
2009-02-06 12:05:00,21.56,21.57,21.54,21.55,22200.0,21.56,21.57,21.54,21.55,22200.0
2009-02-06 12:10:00,21.55,21.6,21.55,21.58,110600.0,21.55,21.6,21.55,21.58,110600.0
2009-02-06 12:15:00,21.58,21.59,21.5,21.5,120400.0,21.58,21.59,21.5,21.5,120400.0
2009-02-06 12:20:00,21.5,21.57,21.49,21.55,116000.0,21.5,21.57,21.49,21.55,116000.0
2009-02-06 12:25:00,21.55,21.56,21.5,21.5,67300.0,21.55,21.56,21.5,21.5,67300.0
2009-02-06 12:30:00,21.51,21.56,21.51,21.56,36700.0,21.51,21.56,21.51,21.56,36700.0
2009-02-06 12:35:00,21.56,21.61,21.55,21.6,58100.0,21.56,21.61,21.55,21.6,58100.0
2009-02-06 12:40:00,21.6,21.62,21.59,21.61,79400.0,21.6,21.62,21.59,21.61,79400.0
2009-02-06 12:45:00,21.62,21.64,21.6,21.61,68100.0,21.62,21.64,21.6,21.61,68100.0
2009-02-06 12:50:00,21.61,21.63,21.6,21.63,105800.0,21.61,21.63,21.6,21.63,105800.0
2009-02-06 12:55:00,21.63,21.64,21.6,21.6,42600.0,21.63,21.64,21.6,21.6,42600.0
2009-02-06 13:00:00,21.6,21.62,21.57,21.57,49000.0,21.6,21.62,21.57,21.57,49000.0
2009-02-06 13:05:00,21.57,21.65,21.57,21.65,99700.0,21.57,21.65,21.57,21.65,99700.0
2009-02-06 13:10:00,21.64,21.66,21.61,21.63,49200.0,21.64,21.66,21.61,21.63,49200.0
2009-02-06 13:15:00,21.63,21.66,21.59,21.65,136200.0,21.63,21.66,21.59,21.65,136200.0
2009-02-06 13:20:00,21.66,21.66,21.61,21.62,47400.0,21.66,21.66,21.61,21.62,47400.0
2009-02-06 13:25:00,21.63,21.64,21.59,21.62,81600.0,21.63,21.64,21.59,21.62,81600.0
2009-02-06 13:30:00,21.62,21.69,21.62,21.67,53700.0,21.62,21.69,21.62,21.67,53700.0
2009-02-06 13:35:00,21.68,21.7,21.67,21.69,30900.0,21.68,21.7,21.67,21.69,30900.0
2009-02-06 13:40:00,21.7,21.7,21.64,21.64,129100.0,21.7,21.7,21.64,21.64,129100.0
2009-02-06 13:45:00,21.65,21.68,21.65,21.67,50500.0,21.65,21.68,21.65,21.67,50500.0
2009-02-06 13:50:00,21.67,21.68,21.61,21.61,279000.0,21.67,21.68,21.61,21.61,279000.0
2009-02-06 13:55:00,21.61,21.67,21.61,21.67,53100.0,21.61,21.67,21.61,21.67,53100.0
2009-02-06 14:00:00,21.66,21.67,21.56,21.58,117000.0,21.66,21.67,21.56,21.58,117000.0
2009-02-06 14:05:00,21.58,21.58,21.55,21.55,43100.0,21.58,21.58,21.55,21.55,43100.0
2009-02-06 14:10:00,21.56,21.61,21.54,21.6,74100.0,21.56,21.61,21.54,21.6,74100.0
2009-02-06 14:15:00,21.6,21.61,21.51,21.51,111800.0,21.6,21.61,21.51,21.51,111800.0
2009-02-06 14:20:00,21.51,21.58,21.5,21.54,58300.0,21.51,21.58,21.5,21.54,58300.0
2009-02-06 14:25:00,21.55,21.58,21.54,21.56,90800.0,21.55,21.58,21.54,21.56,90800.0
2009-02-06 14:30:00,21.56,21.64,21.56,21.64,64100.0,21.56,21.64,21.56,21.64,64100.0
2009-02-06 14:35:00,21.64,21.7,21.63,21.64,155500.0,21.64,21.7,21.63,21.64,155500.0
2009-02-06 14:40:00,21.64,21.65,21.5,21.53,263300.0,21.64,21.65,21.5,21.53,263300.0
2009-02-06 14:45:00,21.53,21.53,21.47,21.49,144700.0,21.53,21.53,21.47,21.49,144700.0
2009-02-06 14:50:00,21.5,21.53,21.44,21.53,98600.0,21.5,21.53,21.44,21.53,98600.0
2009-02-06 14:55:00,21.54,21.6,21.53,21.58,159800.0,21.54,21.6,21.53,21.58,159800.0
2009-02-06 15:00:00,21.58,21.59,21.51,21.51,75300.0,21.58,21.59,21.51,21.51,75300.0
2009-02-06 15:05:00,21.51,21.52,21.45,21.49,122100.0,21.51,21.52,21.45,21.49,122100.0
2009-02-06 15:10:00,21.49,21.52,21.44,21.5,118600.0,21.49,21.52,21.44,21.5,118600.0
2009-02-06 15:15:00,21.5,21.52,21.48,21.5,90300.0,21.5,21.52,21.48,21.5,90300.0
2009-02-06 15:20:00,21.49,21.6,21.49,21.59,197600.0,21.49,21.6,21.49,21.59,197600.0
2009-02-06 15:25:00,21.59,21.64,21.56,21.59,218900.0,21.59,21.64,21.56,21.59,218900.0
2009-02-06 15:30:00,21.59,21.64,21.59,21.63,82300.0,21.59,21.64,21.59,21.63,82300.0
2009-02-06 15:35:00,21.64,21.69,21.62,21.69,135100.0,21.64,21.69,21.62,21.69,135100.0
2009-02-06 15:40:00,21.69,21.78,21.68,21.76,188300.0,21.69,21.78,21.68,21.76,188300.0
2009-02-06 15:45:00,21.76,21.8,21.65,21.66,334200.0,21.76,21.8,21.65,21.66,334200.0
2009-02-06 15:50:00,21.67,21.71,21.6,21.63,506800.0,21.67,21.71,21.6,21.63,506800.0
2009-02-06 15:55:00,21.64,21.7,21.61,21.7,445500.0,21.64,21.7,21.61,21.7,445500.0
2009-02-09 09:30:00,22.03,22.04,21.83,21.83,204400.0,22.03,22.04,21.83,21.83,204400.0
2009-02-09 09:35:00,21.83,21.83,21.7,21.72,119500.0,21.83,21.83,21.7,21.72,119500.0
2009-02-09 09:40:00,21.71,21.72,21.61,21.67,188300.0,21.71,21.72,21.61,21.67,188300.0
2009-02-09 09:45:00,21.67,21.72,21.65,21.67,119600.0,21.67,21.72,21.65,21.67,119600.0
2009-02-09 09:50:00,21.67,21.68,21.54,21.62,113300.0,21.67,21.68,21.54,21.62,113300.0
2009-02-09 09:55:00,21.62,21.67,21.5,21.53,156500.0,21.62,21.67,21.5,21.53,156500.0
2009-02-09 10:00:00,21.54,21.55,21.37,21.38,221800.0,21.54,21.55,21.37,21.38,221800.0
2009-02-09 10:05:00,21.38,21.42,21.28,21.37,162800.0,21.38,21.42,21.28,21.37,162800.0
2009-02-09 10:10:00,21.37,21.44,21.32,21.41,66400.0,21.37,21.44,21.32,21.41,66400.0
2009-02-09 10:15:00,21.42,21.5,21.41,21.48,61000.0,21.42,21.5,21.41,21.48,61000.0
2009-02-09 10:20:00,21.47,21.5,21.42,21.47,88900.0,21.47,21.5,21.42,21.47,88900.0
2009-02-09 10:25:00,21.46,21.46,21.34,21.34,90800.0,21.46,21.46,21.34,21.34,90800.0
2009-02-09 10:30:00,21.34,21.35,21.27,21.28,100100.0,21.34,21.35,21.27,21.28,100100.0
2009-02-09 10:35:00,21.29,21.42,21.29,21.41,114500.0,21.29,21.42,21.29,21.41,114500.0
2009-02-09 10:40:00,21.41,21.49,21.39,21.49,75200.0,21.41,21.49,21.39,21.49,75200.0
2009-02-09 10:45:00,21.49,21.51,21.4,21.48,438000.0,21.49,21.51,21.4,21.48,438000.0
2009-02-09 10:50:00,21.48,21.48,21.43,21.43,66500.0,21.48,21.48,21.43,21.43,66500.0
2009-02-09 10:55:00,21.43,21.51,21.43,21.45,133400.0,21.43,21.51,21.43,21.45,133400.0
2009-02-09 11:00:00,21.45,21.47,21.42,21.42,46800.0,21.45,21.47,21.42,21.42,46800.0
2009-02-09 11:05:00,21.43,21.43,21.35,21.4,95900.0,21.43,21.43,21.35,21.4,95900.0
2009-02-09 11:10:00,21.4,21.43,21.37,21.38,198300.0,21.4,21.43,21.37,21.38,198300.0
2009-02-09 11:15:00,21.38,21.39,21.35,21.37,65800.0,21.38,21.39,21.35,21.37,65800.0
2009-02-09 11:20:00,21.37,21.41,21.34,21.41,77900.0,21.37,21.41,21.34,21.41,77900.0
2009-02-09 11:25:00,21.41,21.48,21.4,21.46,69500.0,21.41,21.48,21.4,21.46,69500.0
2009-02-09 11:30:00,21.46,21.49,21.39,21.39,76300.0,21.46,21.49,21.39,21.39,76300.0
2009-02-09 11:35:00,21.39,21.44,21.38,21.4,70300.0,21.39,21.44,21.38,21.4,70300.0
2009-02-09 11:40:00,21.41,21.41,21.3,21.34,146400.0,21.41,21.41,21.3,21.34,146400.0
2009-02-09 11:45:00,21.34,21.34,21.31,21.33,160600.0,21.34,21.34,21.31,21.33,160600.0
2009-02-09 11:50:00,21.33,21.4,21.3,21.4,102200.0,21.33,21.4,21.3,21.4,102200.0
2009-02-09 11:55:00,21.39,21.43,21.38,21.4,26200.0,21.39,21.43,21.38,21.4,26200.0
2009-02-09 12:00:00,21.4,21.42,21.38,21.39,84200.0,21.4,21.42,21.38,21.39,84200.0
2009-02-09 12:05:00,21.39,21.39,21.32,21.33,99000.0,21.39,21.39,21.32,21.33,99000.0
2009-02-09 12:10:00,21.33,21.36,21.32,21.32,20800.0,21.33,21.36,21.32,21.32,20800.0
2009-02-09 12:15:00,21.32,21.44,21.32,21.43,71300.0,21.32,21.44,21.32,21.43,71300.0
2009-02-09 12:20:00,21.44,21.46,21.4,21.41,18600.0,21.44,21.46,21.4,21.41,18600.0
2009-02-09 12:25:00,21.42,21.49,21.4,21.48,20200.0,21.42,21.49,21.4,21.48,20200.0
2009-02-09 12:30:00,21.48,21.51,21.44,21.51,92100.0,21.48,21.51,21.44,21.51,92100.0
2009-02-09 12:35:00,21.51,21.53,21.43,21.43,38700.0,21.51,21.53,21.43,21.43,38700.0
2009-02-09 12:40:00,21.42,21.44,21.37,21.37,33900.0,21.42,21.44,21.37,21.37,33900.0
2009-02-09 12:45:00,21.38,21.41,21.37,21.41,19000.0,21.38,21.41,21.37,21.41,19000.0
2009-02-09 12:50:00,21.41,21.48,21.41,21.47,44800.0,21.41,21.48,21.41,21.47,44800.0
2009-02-09 12:55:00,21.47,21.49,21.43,21.43,23100.0,21.47,21.49,21.43,21.43,23100.0
2009-02-09 13:00:00,21.44,21.45,21.42,21.45,22200.0,21.44,21.45,21.42,21.45,22200.0
2009-02-09 13:05:00,21.45,21.46,21.44,21.45,17400.0,21.45,21.46,21.44,21.45,17400.0
2009-02-09 13:10:00,21.44,21.45,21.42,21.42,12200.0,21.44,21.45,21.42,21.42,12200.0
2009-02-09 13:15:00,21.43,21.44,21.38,21.38,24400.0,21.43,21.44,21.38,21.38,24400.0
2009-02-09 13:20:00,21.38,21.38,21.34,21.37,18600.0,21.38,21.38,21.34,21.37,18600.0
2009-02-09 13:25:00,21.37,21.4,21.36,21.38,38900.0,21.37,21.4,21.36,21.38,38900.0
2009-02-09 13:30:00,21.37,21.38,21.28,21.28,37300.0,21.37,21.38,21.28,21.28,37300.0
2009-02-09 13:35:00,21.28,21.28,21.22,21.25,76800.0,21.28,21.28,21.22,21.25,76800.0
2009-02-09 13:40:00,21.26,21.32,21.26,21.3,48900.0,21.26,21.32,21.26,21.3,48900.0
2009-02-09 13:45:00,21.3,21.3,21.26,21.28,39700.0,21.3,21.3,21.26,21.28,39700.0
2009-02-09 13:50:00,21.28,21.28,21.25,21.25,41200.0,21.28,21.28,21.25,21.25,41200.0
2009-02-09 13:55:00,21.24,21.32,21.23,21.32,56600.0,21.24,21.32,21.23,21.32,56600.0
2009-02-09 14:00:00,21.33,21.36,21.32,21.35,74600.0,21.33,21.36,21.32,21.35,74600.0
2009-02-09 14:05:00,21.35,21.37,21.35,21.36,12500.0,21.35,21.37,21.35,21.36,12500.0
2009-02-09 14:10:00,21.36,21.36,21.28,21.28,35100.0,21.36,21.36,21.28,21.28,35100.0
2009-02-09 14:15:00,21.29,21.29,21.22,21.23,75900.0,21.29,21.29,21.22,21.23,75900.0
2009-02-09 14:20:00,21.24,21.3,21.23,21.27,32300.0,21.24,21.3,21.23,21.27,32300.0
2009-02-09 14:25:00,21.27,21.27,21.15,21.19,71400.0,21.27,21.27,21.15,21.19,71400.0
2009-02-09 14:30:00,21.2,21.26,21.18,21.26,63300.0,21.2,21.26,21.18,21.26,63300.0
2009-02-09 14:35:00,21.27,21.28,21.2,21.24,96900.0,21.27,21.28,21.2,21.24,96900.0
2009-02-09 14:40:00,21.24,21.24,21.15,21.15,65200.0,21.24,21.24,21.15,21.15,65200.0
2009-02-09 14:45:00,21.15,21.16,21.1,21.12,114100.0,21.15,21.16,21.1,21.12,114100.0
2009-02-09 14:50:00,21.12,21.22,21.12,21.21,73900.0,21.12,21.22,21.12,21.21,73900.0
2009-02-09 14:55:00,21.21,21.24,21.2,21.22,49900.0,21.21,21.24,21.2,21.22,49900.0
2009-02-09 15:00:00,21.22,21.22,21.17,21.19,117200.0,21.22,21.22,21.17,21.19,117200.0
2009-02-09 15:05:00,21.19,21.23,21.16,21.18,84000.0,21.19,21.23,21.16,21.18,84000.0
2009-02-09 15:10:00,21.17,21.29,21.17,21.29,127000.0,21.17,21.29,21.17,21.29,127000.0
2009-02-09 15:15:00,21.29,21.32,21.26,21.28,90000.0,21.29,21.32,21.26,21.28,90000.0
2009-02-09 15:20:00,21.27,21.35,21.26,21.34,51900.0,21.27,21.35,21.26,21.34,51900.0
2009-02-09 15:25:00,21.35,21.38,21.34,21.36,43100.0,21.35,21.38,21.34,21.36,43100.0
2009-02-09 15:30:00,21.37,21.4,21.33,21.34,114600.0,21.37,21.4,21.33,21.34,114600.0
2009-02-09 15:35:00,21.35,21.41,21.33,21.33,112300.0,21.35,21.41,21.33,21.33,112300.0
2009-02-09 15:40:00,21.33,21.39,21.33,21.39,65500.0,21.33,21.39,21.33,21.39,65500.0
2009-02-09 15:45:00,21.38,21.42,21.33,21.39,152400.0,21.38,21.42,21.33,21.39,152400.0
2009-02-09 15:50:00,21.4,21.45,21.39,21.42,243500.0,21.4,21.45,21.39,21.42,243500.0
2009-02-09 15:55:00,21.42,21.43,21.37,21.42,276900.0,21.42,21.43,21.37,21.42,276900.0
2009-02-10 09:30:00,21.3,21.32,21.09,21.12,66300.0,21.3,21.32,21.09,21.12,66300.0
2009-02-10 09:35:00,21.14,21.16,21.07,21.12,85900.0,21.14,21.16,21.07,21.12,85900.0
2009-02-10 09:40:00,21.14,21.22,21.09,21.13,84500.0,21.14,21.22,21.09,21.13,84500.0
2009-02-10 09:45:00,21.14,21.32,21.14,21.22,116800.0,21.14,21.32,21.14,21.22,116800.0
2009-02-10 09:50:00,21.22,21.35,21.21,21.34,124600.0,21.22,21.35,21.21,21.34,124600.0
2009-02-10 09:55:00,21.34,21.35,21.28,21.32,86600.0,21.34,21.35,21.28,21.32,86600.0
2009-02-10 10:00:00,21.32,21.41,21.3,21.33,105000.0,21.32,21.41,21.3,21.33,105000.0
2009-02-10 10:05:00,21.33,21.36,21.3,21.34,75100.0,21.33,21.36,21.3,21.34,75100.0
2009-02-10 10:10:00,21.33,21.34,21.21,21.26,57700.0,21.33,21.34,21.21,21.26,57700.0
2009-02-10 10:15:00,21.25,21.32,21.25,21.29,83800.0,21.25,21.32,21.25,21.29,83800.0
2009-02-10 10:20:00,21.29,21.3,21.09,21.12,138900.0,21.29,21.3,21.09,21.12,138900.0
2009-02-10 10:25:00,21.12,21.17,21.03,21.12,168500.0,21.12,21.17,21.03,21.12,168500.0
2009-02-10 10:30:00,21.12,21.2,21.12,21.19,72400.0,21.12,21.2,21.12,21.19,72400.0
2009-02-10 10:35:00,21.18,21.18,21.08,21.1,76000.0,21.18,21.18,21.08,21.1,76000.0
2009-02-10 10:40:00,21.1,21.23,21.07,21.18,102900.0,21.1,21.23,21.07,21.18,102900.0
2009-02-10 10:45:00,21.18,21.24,21.17,21.19,118900.0,21.18,21.24,21.17,21.19,118900.0
2009-02-10 10:50:00,21.19,21.21,21.13,21.15,90100.0,21.19,21.21,21.13,21.15,90100.0
2009-02-10 10:55:00,21.15,21.19,21.1,21.17,117700.0,21.15,21.19,21.1,21.17,117700.0
2009-02-10 11:00:00,21.17,21.25,21.11,21.15,181300.0,21.17,21.25,21.11,21.15,181300.0
2009-02-10 11:05:00,21.15,21.15,20.83,20.93,325300.0,21.15,21.15,20.83,20.93,325300.0
2009-02-10 11:10:00,20.94,20.94,20.72,20.8,158300.0,20.94,20.94,20.72,20.8,158300.0
2009-02-10 11:15:00,20.8,20.9,20.77,20.9,110300.0,20.8,20.9,20.77,20.9,110300.0
2009-02-10 11:20:00,20.9,20.95,20.8,20.85,181500.0,20.9,20.95,20.8,20.85,181500.0
2009-02-10 11:25:00,20.85,20.9,20.81,20.9,125100.0,20.85,20.9,20.81,20.9,125100.0
2009-02-10 11:30:00,20.89,20.89,20.45,20.45,206200.0,20.89,20.89,20.45,20.45,206200.0
2009-02-10 11:35:00,20.44,20.53,20.28,20.51,204900.0,20.44,20.53,20.28,20.51,204900.0
2009-02-10 11:40:00,20.5,20.63,20.49,20.57,150100.0,20.5,20.63,20.49,20.57,150100.0
2009-02-10 11:45:00,20.57,20.64,20.45,20.6,121200.0,20.57,20.64,20.45,20.6,121200.0
2009-02-10 11:50:00,20.58,20.6,20.53,20.58,42800.0,20.58,20.6,20.53,20.58,42800.0
2009-02-10 11:55:00,20.58,20.63,20.51,20.57,56200.0,20.58,20.63,20.51,20.57,56200.0
2009-02-10 12:00:00,20.57,20.63,20.5,20.6,79800.0,20.57,20.63,20.5,20.6,79800.0
2009-02-10 12:05:00,20.6,20.61,20.54,20.56,49800.0,20.6,20.61,20.54,20.56,49800.0
2009-02-10 12:10:00,20.57,20.7,20.57,20.68,70200.0,20.57,20.7,20.57,20.68,70200.0
2009-02-10 12:15:00,20.68,20.72,20.67,20.68,34200.0,20.68,20.72,20.67,20.68,34200.0
2009-02-10 12:20:00,20.68,20.69,20.63,20.67,52600.0,20.68,20.69,20.63,20.67,52600.0
2009-02-10 12:25:00,20.67,20.7,20.61,20.64,45000.0,20.67,20.7,20.61,20.64,45000.0
2009-02-10 12:30:00,20.64,20.65,20.53,20.6,62100.0,20.64,20.65,20.53,20.6,62100.0
2009-02-10 12:35:00,20.6,20.69,20.58,20.68,78300.0,20.6,20.69,20.58,20.68,78300.0
2009-02-10 12:40:00,20.68,20.74,20.67,20.71,58600.0,20.68,20.74,20.67,20.71,58600.0
2009-02-10 12:45:00,20.7,20.75,20.68,20.74,33600.0,20.7,20.75,20.68,20.74,33600.0
2009-02-10 12:50:00,20.74,20.78,20.74,20.78,58600.0,20.74,20.78,20.74,20.78,58600.0
2009-02-10 12:55:00,20.77,20.79,20.77,20.78,40200.0,20.77,20.79,20.77,20.78,40200.0
2009-02-10 13:00:00,20.77,20.78,20.72,20.73,82100.0,20.77,20.78,20.72,20.73,82100.0
2009-02-10 13:05:00,20.72,20.73,20.69,20.7,82400.0,20.72,20.73,20.69,20.7,82400.0
2009-02-10 13:10:00,20.7,20.73,20.67,20.72,65200.0,20.7,20.73,20.67,20.72,65200.0
2009-02-10 13:15:00,20.73,20.74,20.65,20.66,115100.0,20.73,20.74,20.65,20.66,115100.0
2009-02-10 13:20:00,20.66,20.67,20.52,20.59,149200.0,20.66,20.67,20.52,20.59,149200.0
2009-02-10 13:25:00,20.58,20.66,20.57,20.57,141300.0,20.58,20.66,20.57,20.57,141300.0
2009-02-10 13:30:00,20.57,20.62,20.54,20.61,121900.0,20.57,20.62,20.54,20.61,121900.0
2009-02-10 13:35:00,20.61,20.65,20.61,20.62,110400.0,20.61,20.65,20.61,20.62,110400.0
2009-02-10 13:40:00,20.61,20.62,20.57,20.6,102800.0,20.61,20.62,20.57,20.6,102800.0
2009-02-10 13:45:00,20.6,20.65,20.57,20.63,150900.0,20.6,20.65,20.57,20.63,150900.0
2009-02-10 13:50:00,20.64,20.64,20.58,20.59,48800.0,20.64,20.64,20.58,20.59,48800.0
2009-02-10 13:55:00,20.58,20.61,20.56,20.56,75600.0,20.58,20.61,20.56,20.56,75600.0
2009-02-10 14:00:00,20.56,20.67,20.53,20.64,80200.0,20.56,20.67,20.53,20.64,80200.0
2009-02-10 14:05:00,20.64,20.65,20.6,20.6,43800.0,20.64,20.65,20.6,20.6,43800.0
2009-02-10 14:10:00,20.6,20.62,20.54,20.55,51000.0,20.6,20.62,20.54,20.55,51000.0
2009-02-10 14:15:00,20.55,20.59,20.52,20.59,83100.0,20.55,20.59,20.52,20.59,83100.0
2009-02-10 14:20:00,20.6,20.6,20.47,20.5,90900.0,20.6,20.6,20.47,20.5,90900.0
2009-02-10 14:25:00,20.5,20.51,20.41,20.41,108700.0,20.5,20.51,20.41,20.41,108700.0
2009-02-10 14:30:00,20.4,20.4,20.3,20.35,169600.0,20.4,20.4,20.3,20.35,169600.0
2009-02-10 14:35:00,20.35,20.38,20.31,20.38,144700.0,20.35,20.38,20.31,20.38,144700.0
2009-02-10 14:40:00,20.38,20.55,20.38,20.5,333900.0,20.38,20.55,20.38,20.5,333900.0
2009-02-10 14:45:00,20.5,20.59,20.49,20.58,255500.0,20.5,20.59,20.49,20.58,255500.0
2009-02-10 14:50:00,20.58,20.59,20.46,20.47,100900.0,20.58,20.59,20.46,20.47,100900.0
2009-02-10 14:55:00,20.47,20.5,20.37,20.4,125200.0,20.47,20.5,20.37,20.4,125200.0
2009-02-10 15:00:00,20.41,20.55,20.41,20.54,128200.0,20.41,20.55,20.41,20.54,128200.0
2009-02-10 15:05:00,20.53,20.56,20.49,20.56,102100.0,20.53,20.56,20.49,20.56,102100.0
2009-02-10 15:10:00,20.56,20.58,20.41,20.43,163700.0,20.56,20.58,20.41,20.43,163700.0
2009-02-10 15:15:00,20.43,20.46,20.35,20.42,175200.0,20.43,20.46,20.35,20.42,175200.0
2009-02-10 15:20:00,20.42,20.43,20.32,20.42,190700.0,20.42,20.43,20.32,20.42,190700.0
2009-02-10 15:25:00,20.42,20.52,20.39,20.46,187900.0,20.42,20.52,20.39,20.46,187900.0
2009-02-10 15:30:00,20.45,20.55,20.43,20.49,262900.0,20.45,20.55,20.43,20.49,262900.0
2009-02-10 15:35:00,20.49,20.5,20.36,20.38,214700.0,20.49,20.5,20.36,20.38,214700.0
2009-02-10 15:40:00,20.38,20.47,20.34,20.47,371500.0,20.38,20.47,20.34,20.47,371500.0
2009-02-10 15:45:00,20.48,20.59,20.42,20.51,391000.0,20.48,20.59,20.42,20.51,391000.0
2009-02-10 15:50:00,20.51,20.59,20.41,20.49,457000.0,20.51,20.59,20.41,20.49,457000.0
2009-02-10 15:55:00,20.5,20.54,20.46,20.49,439500.0,20.5,20.54,20.46,20.49,439500.0
2009-02-11 09:30:00,20.75,21.03,20.43,20.74,96100.0,20.75,21.03,20.43,20.74,96100.0
2009-02-11 09:35:00,20.74,20.81,20.63,20.8,79900.0,20.74,20.81,20.63,20.8,79900.0
2009-02-11 09:40:00,20.8,20.81,20.51,20.54,123700.0,20.8,20.81,20.51,20.54,123700.0
2009-02-11 09:45:00,20.53,20.61,20.52,20.59,97300.0,20.53,20.61,20.52,20.59,97300.0
2009-02-11 09:50:00,20.59,20.72,20.59,20.7,77500.0,20.59,20.72,20.59,20.7,77500.0
2009-02-11 09:55:00,20.7,20.74,20.6,20.6,84300.0,20.7,20.74,20.6,20.6,84300.0
2009-02-11 10:00:00,20.6,20.62,20.52,20.55,124200.0,20.6,20.62,20.52,20.55,124200.0
2009-02-11 10:05:00,20.56,20.56,20.44,20.44,73000.0,20.56,20.56,20.44,20.44,73000.0
2009-02-11 10:10:00,20.44,20.49,20.37,20.38,92200.0,20.44,20.49,20.37,20.38,92200.0
2009-02-11 10:15:00,20.38,20.47,20.29,20.44,77900.0,20.38,20.47,20.29,20.44,77900.0
2009-02-11 10:20:00,20.44,20.51,20.42,20.5,66200.0,20.44,20.51,20.42,20.5,66200.0
2009-02-11 10:25:00,20.51,20.51,20.32,20.34,76400.0,20.51,20.51,20.32,20.34,76400.0
2009-02-11 10:30:00,20.34,20.34,20.16,20.25,148800.0,20.34,20.34,20.16,20.25,148800.0
2009-02-11 10:35:00,20.25,20.37,20.23,20.34,124400.0,20.25,20.37,20.23,20.34,124400.0
2009-02-11 10:40:00,20.34,20.48,20.32,20.47,81900.0,20.34,20.48,20.32,20.47,81900.0
2009-02-11 10:45:00,20.48,20.58,20.42,20.57,62100.0,20.48,20.58,20.42,20.57,62100.0
2009-02-11 10:50:00,20.57,20.64,20.56,20.59,68100.0,20.57,20.64,20.56,20.59,68100.0
2009-02-11 10:55:00,20.58,20.64,20.56,20.61,38100.0,20.58,20.64,20.56,20.61,38100.0
2009-02-11 11:00:00,20.61,20.63,20.55,20.6,35600.0,20.61,20.63,20.55,20.6,35600.0
2009-02-11 11:05:00,20.59,20.64,20.53,20.55,69200.0,20.59,20.64,20.53,20.55,69200.0
2009-02-11 11:10:00,20.54,20.66,20.52,20.66,71600.0,20.54,20.66,20.52,20.66,71600.0
2009-02-11 11:15:00,20.66,20.71,20.65,20.66,69300.0,20.66,20.71,20.65,20.66,69300.0
2009-02-11 11:20:00,20.66,20.7,20.65,20.65,59000.0,20.66,20.7,20.65,20.65,59000.0
2009-02-11 11:25:00,20.65,20.67,20.59,20.65,85100.0,20.65,20.67,20.59,20.65,85100.0
2009-02-11 11:30:00,20.64,20.74,20.6,20.6,152500.0,20.64,20.74,20.6,20.6,152500.0
2009-02-11 11:35:00,20.6,20.62,20.57,20.57,73900.0,20.6,20.62,20.57,20.57,73900.0
2009-02-11 11:40:00,20.57,20.62,20.53,20.6,80300.0,20.57,20.62,20.53,20.6,80300.0
2009-02-11 11:45:00,20.59,20.59,20.46,20.49,82600.0,20.59,20.59,20.46,20.49,82600.0
2009-02-11 11:50:00,20.49,20.52,20.45,20.51,55300.0,20.49,20.52,20.45,20.51,55300.0
2009-02-11 11:55:00,20.51,20.54,20.46,20.5,47800.0,20.51,20.54,20.46,20.5,47800.0
2009-02-11 12:00:00,20.51,20.53,20.48,20.53,29300.0,20.51,20.53,20.48,20.53,29300.0
2009-02-11 12:05:00,20.53,20.58,20.52,20.56,31000.0,20.53,20.58,20.52,20.56,31000.0
2009-02-11 12:10:00,20.57,20.57,20.44,20.45,48200.0,20.57,20.57,20.44,20.45,48200.0
2009-02-11 12:15:00,20.45,20.49,20.42,20.46,57000.0,20.45,20.49,20.42,20.46,57000.0
2009-02-11 12:20:00,20.46,20.48,20.4,20.41,70900.0,20.46,20.48,20.4,20.41,70900.0
2009-02-11 12:25:00,20.41,20.44,20.37,20.39,59500.0,20.41,20.44,20.37,20.39,59500.0
2009-02-11 12:30:00,20.4,20.41,20.32,20.32,34600.0,20.4,20.41,20.32,20.32,34600.0
2009-02-11 12:35:00,20.33,20.46,20.31,20.46,85800.0,20.33,20.46,20.31,20.46,85800.0
2009-02-11 12:40:00,20.46,20.54,20.45,20.5,55400.0,20.46,20.54,20.45,20.5,55400.0
2009-02-11 12:45:00,20.51,20.52,20.49,20.5,21900.0,20.51,20.52,20.49,20.5,21900.0
2009-02-11 12:50:00,20.5,20.52,20.47,20.47,23700.0,20.5,20.52,20.47,20.47,23700.0
2009-02-11 12:55:00,20.46,20.46,20.27,20.32,79700.0,20.46,20.46,20.27,20.32,79700.0
2009-02-11 13:00:00,20.32,20.42,20.31,20.4,66400.0,20.32,20.42,20.31,20.4,66400.0
2009-02-11 13:05:00,20.4,20.4,20.25,20.27,73200.0,20.4,20.4,20.25,20.27,73200.0
2009-02-11 13:10:00,20.27,20.33,20.27,20.3,69000.0,20.27,20.33,20.27,20.3,69000.0
2009-02-11 13:15:00,20.3,20.3,20.28,20.3,50000.0,20.3,20.3,20.28,20.3,50000.0
2009-02-11 13:20:00,20.3,20.37,20.29,20.32,51300.0,20.3,20.37,20.29,20.32,51300.0
2009-02-11 13:25:00,20.32,20.33,20.28,20.3,22400.0,20.32,20.33,20.28,20.3,22400.0
2009-02-11 13:30:00,20.29,20.3,20.26,20.26,36800.0,20.29,20.3,20.26,20.26,36800.0
2009-02-11 13:35:00,20.26,20.27,20.19,20.2,71000.0,20.26,20.27,20.19,20.2,71000.0
2009-02-11 13:40:00,20.2,20.21,20.07,20.1,121400.0,20.2,20.21,20.07,20.1,121400.0
2009-02-11 13:45:00,20.1,20.1,19.97,20.0,161500.0,20.1,20.1,19.97,20.0,161500.0
2009-02-11 13:50:00,20.0,20.1,19.99,20.09,113600.0,20.0,20.1,19.99,20.09,113600.0
2009-02-11 13:55:00,20.09,20.1,20.04,20.05,62800.0,20.09,20.1,20.04,20.05,62800.0
2009-02-11 14:00:00,20.05,20.08,20.04,20.06,54100.0,20.05,20.08,20.04,20.06,54100.0
2009-02-11 14:05:00,20.06,20.06,20.01,20.03,93700.0,20.06,20.06,20.01,20.03,93700.0
2009-02-11 14:10:00,20.03,20.03,19.98,19.99,81000.0,20.03,20.03,19.98,19.99,81000.0
2009-02-11 14:15:00,19.99,19.99,19.9,19.96,87300.0,19.99,19.99,19.9,19.96,87300.0
2009-02-11 14:20:00,19.96,20.02,19.94,20.02,93100.0,19.96,20.02,19.94,20.02,93100.0
2009-02-11 14:25:00,20.02,20.08,20.0,20.07,204900.0,20.02,20.08,20.0,20.07,204900.0
2009-02-11 14:30:00,20.07,20.1,20.05,20.08,61500.0,20.07,20.1,20.05,20.08,61500.0
2009-02-11 14:35:00,20.09,20.18,20.09,20.18,89400.0,20.09,20.18,20.09,20.18,89400.0
2009-02-11 14:40:00,20.17,20.21,20.17,20.17,55800.0,20.17,20.21,20.17,20.17,55800.0
2009-02-11 14:45:00,20.18,20.2,20.14,20.15,113400.0,20.18,20.2,20.14,20.15,113400.0
2009-02-11 14:50:00,20.15,20.29,20.15,20.22,256300.0,20.15,20.29,20.15,20.22,256300.0
2009-02-11 14:55:00,20.22,20.4,20.22,20.31,223200.0,20.22,20.4,20.22,20.31,223200.0
2009-02-11 15:00:00,20.32,20.33,20.22,20.25,201700.0,20.32,20.33,20.22,20.25,201700.0
2009-02-11 15:05:00,20.25,20.33,20.25,20.28,111400.0,20.25,20.33,20.25,20.28,111400.0
2009-02-11 15:10:00,20.27,20.34,20.26,20.33,93100.0,20.27,20.34,20.26,20.33,93100.0
2009-02-11 15:15:00,20.34,20.42,20.32,20.34,128700.0,20.34,20.42,20.32,20.34,128700.0
2009-02-11 15:20:00,20.35,20.35,20.26,20.31,163700.0,20.35,20.35,20.26,20.31,163700.0
2009-02-11 15:25:00,20.31,20.34,20.26,20.28,138000.0,20.31,20.34,20.26,20.28,138000.0
2009-02-11 15:30:00,20.28,20.34,20.2,20.2,106700.0,20.28,20.34,20.2,20.2,106700.0
2009-02-11 15:35:00,20.21,20.26,20.21,20.25,76100.0,20.21,20.26,20.21,20.25,76100.0
2009-02-11 15:40:00,20.26,20.26,20.2,20.25,91700.0,20.26,20.26,20.2,20.25,91700.0
2009-02-11 15:45:00,20.26,20.3,20.23,20.26,218900.0,20.26,20.3,20.23,20.26,218900.0
2009-02-11 15:50:00,20.26,20.31,20.26,20.31,256800.0,20.26,20.31,20.26,20.31,256800.0
2009-02-11 15:55:00,20.32,20.32,20.25,20.31,380500.0,20.32,20.32,20.25,20.31,380500.0
2009-02-12 09:30:00,19.96,20.14,19.78,19.88,105900.0,19.96,20.14,19.78,19.88,105900.0
2009-02-12 09:35:00,19.88,19.95,19.82,19.86,73400.0,19.88,19.95,19.82,19.86,73400.0
2009-02-12 09:40:00,19.86,19.97,19.82,19.97,93100.0,19.86,19.97,19.82,19.97,93100.0
2009-02-12 09:45:00,19.97,20.08,19.96,19.97,109500.0,19.97,20.08,19.96,19.97,109500.0
2009-02-12 09:50:00,19.99,20.0,19.86,19.96,137900.0,19.99,20.0,19.86,19.96,137900.0
2009-02-12 09:55:00,19.97,20.07,19.93,20.07,235100.0,19.97,20.07,19.93,20.07,235100.0
2009-02-12 10:00:00,20.06,20.08,19.95,20.08,168900.0,20.06,20.08,19.95,20.08,168900.0
2009-02-12 10:05:00,20.08,20.17,20.05,20.15,110400.0,20.08,20.17,20.05,20.15,110400.0
2009-02-12 10:10:00,20.15,20.28,20.11,20.28,217500.0,20.15,20.28,20.11,20.28,217500.0
2009-02-12 10:15:00,20.27,20.28,20.07,20.24,383700.0,20.27,20.28,20.07,20.24,383700.0
2009-02-12 10:20:00,20.24,20.39,20.22,20.38,162200.0,20.24,20.39,20.22,20.38,162200.0
2009-02-12 10:25:00,20.38,20.49,20.31,20.45,199600.0,20.38,20.49,20.31,20.45,199600.0
2009-02-12 10:30:00,20.45,20.46,20.29,20.31,95900.0,20.45,20.46,20.29,20.31,95900.0
2009-02-12 10:35:00,20.31,20.37,20.27,20.31,135900.0,20.31,20.37,20.27,20.31,135900.0
2009-02-12 10:40:00,20.3,20.36,20.25,20.36,49800.0,20.3,20.36,20.25,20.36,49800.0
2009-02-12 10:45:00,20.36,20.5,20.36,20.49,82600.0,20.36,20.5,20.36,20.49,82600.0
2009-02-12 10:50:00,20.5,20.6,20.46,20.58,141200.0,20.5,20.6,20.46,20.58,141200.0
2009-02-12 10:55:00,20.58,20.58,20.45,20.51,96900.0,20.58,20.58,20.45,20.51,96900.0
2009-02-12 11:00:00,20.52,20.54,20.42,20.54,146600.0,20.52,20.54,20.42,20.54,146600.0
2009-02-12 11:05:00,20.53,20.69,20.53,20.66,122800.0,20.53,20.69,20.53,20.66,122800.0
2009-02-12 11:10:00,20.66,20.69,20.55,20.56,72200.0,20.66,20.69,20.55,20.56,72200.0
2009-02-12 11:15:00,20.56,20.6,20.49,20.54,125100.0,20.56,20.6,20.49,20.54,125100.0
2009-02-12 11:20:00,20.52,20.56,20.48,20.53,69500.0,20.52,20.56,20.48,20.53,69500.0
2009-02-12 11:25:00,20.53,20.63,20.53,20.56,64400.0,20.53,20.63,20.53,20.56,64400.0
2009-02-12 11:30:00,20.57,20.64,20.57,20.59,82400.0,20.57,20.64,20.57,20.59,82400.0
2009-02-12 11:35:00,20.59,20.64,20.55,20.61,80200.0,20.59,20.64,20.55,20.61,80200.0
2009-02-12 11:40:00,20.62,20.84,20.62,20.81,118500.0,20.62,20.84,20.62,20.81,118500.0
2009-02-12 11:45:00,20.82,20.88,20.82,20.87,101500.0,20.82,20.88,20.82,20.87,101500.0
2009-02-12 11:50:00,20.86,20.97,20.85,20.91,102300.0,20.86,20.97,20.85,20.91,102300.0
2009-02-12 11:55:00,20.91,20.92,20.83,20.84,90600.0,20.91,20.92,20.83,20.84,90600.0
2009-02-12 12:00:00,20.84,20.91,20.82,20.87,77700.0,20.84,20.91,20.82,20.87,77700.0
2009-02-12 12:05:00,20.87,20.93,20.82,20.82,104700.0,20.87,20.93,20.82,20.82,104700.0
2009-02-12 12:10:00,20.83,20.83,20.7,20.72,188200.0,20.83,20.83,20.7,20.72,188200.0
2009-02-12 12:15:00,20.72,20.75,20.59,20.66,420900.0,20.72,20.75,20.59,20.66,420900.0
2009-02-12 12:20:00,20.67,20.68,20.57,20.67,170500.0,20.67,20.68,20.57,20.67,170500.0
2009-02-12 12:25:00,20.67,20.87,20.67,20.87,109600.0,20.67,20.87,20.67,20.87,109600.0
2009-02-12 12:30:00,20.86,20.95,20.86,20.89,107900.0,20.86,20.95,20.86,20.89,107900.0
2009-02-12 12:35:00,20.9,20.9,20.86,20.86,27400.0,20.9,20.9,20.86,20.86,27400.0
2009-02-12 12:40:00,20.87,20.9,20.85,20.86,43300.0,20.87,20.9,20.85,20.86,43300.0
2009-02-12 12:45:00,20.86,20.87,20.79,20.81,60100.0,20.86,20.87,20.79,20.81,60100.0
2009-02-12 12:50:00,20.81,20.81,20.75,20.75,74800.0,20.81,20.81,20.75,20.75,74800.0
2009-02-12 12:55:00,20.74,20.75,20.7,20.71,64300.0,20.74,20.75,20.7,20.71,64300.0
2009-02-12 13:00:00,20.71,20.72,20.62,20.67,64000.0,20.71,20.72,20.62,20.67,64000.0
2009-02-12 13:05:00,20.67,20.68,20.64,20.65,79300.0,20.67,20.68,20.64,20.65,79300.0
2009-02-12 13:10:00,20.65,20.75,20.59,20.59,144100.0,20.65,20.75,20.59,20.59,144100.0
2009-02-12 13:15:00,20.59,20.61,20.53,20.56,133600.0,20.59,20.61,20.53,20.56,133600.0
2009-02-12 13:20:00,20.56,20.62,20.53,20.53,176800.0,20.56,20.62,20.53,20.53,176800.0
2009-02-12 13:25:00,20.53,20.64,20.53,20.61,109600.0,20.53,20.64,20.53,20.61,109600.0
2009-02-12 13:30:00,20.6,20.64,20.57,20.57,76000.0,20.6,20.64,20.57,20.57,76000.0
2009-02-12 13:35:00,20.58,20.62,20.53,20.54,102400.0,20.58,20.62,20.53,20.54,102400.0
2009-02-12 13:40:00,20.54,20.62,20.54,20.6,56000.0,20.54,20.62,20.54,20.6,56000.0
2009-02-12 13:45:00,20.6,20.61,20.55,20.59,192800.0,20.6,20.61,20.55,20.59,192800.0
2009-02-12 13:50:00,20.59,20.65,20.58,20.62,138000.0,20.59,20.65,20.58,20.62,138000.0
2009-02-12 13:55:00,20.61,20.67,20.56,20.62,149100.0,20.61,20.67,20.56,20.62,149100.0
2009-02-12 14:00:00,20.62,20.62,20.52,20.54,82700.0,20.62,20.62,20.52,20.54,82700.0
2009-02-12 14:05:00,20.54,20.64,20.52,20.59,98500.0,20.54,20.64,20.52,20.59,98500.0
2009-02-12 14:10:00,20.59,20.66,20.59,20.65,118500.0,20.59,20.66,20.59,20.65,118500.0
2009-02-12 14:15:00,20.65,20.78,20.65,20.7,100500.0,20.65,20.78,20.65,20.7,100500.0
2009-02-12 14:20:00,20.7,20.72,20.61,20.67,79100.0,20.7,20.72,20.61,20.67,79100.0
2009-02-12 14:25:00,20.67,20.67,20.62,20.62,169400.0,20.67,20.67,20.62,20.62,169400.0
2009-02-12 14:30:00,20.63,20.65,20.61,20.62,275700.0,20.63,20.65,20.61,20.62,275700.0
2009-02-12 14:35:00,20.62,20.64,20.57,20.6,207200.0,20.62,20.64,20.57,20.6,207200.0
2009-02-12 14:40:00,20.59,20.62,20.57,20.58,183100.0,20.59,20.62,20.57,20.58,183100.0
2009-02-12 14:45:00,20.58,20.64,20.51,20.56,264000.0,20.58,20.64,20.51,20.56,264000.0
2009-02-12 14:50:00,20.56,20.58,20.53,20.57,265300.0,20.56,20.58,20.53,20.57,265300.0
2009-02-12 14:55:00,20.57,20.63,20.5,20.54,216000.0,20.57,20.63,20.5,20.54,216000.0
2009-02-12 15:00:00,20.55,20.57,20.5,20.53,181400.0,20.55,20.57,20.5,20.53,181400.0
2009-02-12 15:05:00,20.53,20.65,20.51,20.65,187300.0,20.53,20.65,20.51,20.65,187300.0
2009-02-12 15:10:00,20.65,20.75,20.61,20.69,192500.0,20.65,20.75,20.61,20.69,192500.0
2009-02-12 15:15:00,20.69,20.82,20.68,20.79,100900.0,20.69,20.82,20.68,20.79,100900.0
2009-02-12 15:20:00,20.78,20.91,20.69,20.88,172000.0,20.78,20.91,20.69,20.88,172000.0
2009-02-12 15:25:00,20.89,21.03,20.84,21.02,260400.0,20.89,21.03,20.84,21.02,260400.0
2009-02-12 15:30:00,21.02,21.04,20.89,20.93,315400.0,21.02,21.04,20.89,20.93,315400.0
2009-02-12 15:35:00,20.93,21.04,20.85,20.95,393300.0,20.93,21.04,20.85,20.95,393300.0
2009-02-12 15:40:00,20.95,21.26,20.95,21.19,403200.0,20.95,21.26,20.95,21.19,403200.0
2009-02-12 15:45:00,21.19,21.2,21.08,21.09,284300.0,21.19,21.2,21.08,21.09,284300.0
2009-02-12 15:50:00,21.1,21.23,21.03,21.11,556000.0,21.1,21.23,21.03,21.11,556000.0
2009-02-12 15:55:00,21.1,21.22,21.07,21.22,530400.0,21.1,21.22,21.07,21.22,530400.0
2009-02-13 09:30:00,20.96,21.01,20.88,20.91,144100.0,20.96,21.01,20.88,20.91,144100.0
2009-02-13 09:35:00,20.95,21.04,20.91,21.04,84200.0,20.95,21.04,20.91,21.04,84200.0
2009-02-13 09:40:00,21.04,21.13,20.97,20.97,85100.0,21.04,21.13,20.97,20.97,85100.0
2009-02-13 09:45:00,20.97,20.98,20.85,20.94,109800.0,20.97,20.98,20.85,20.94,109800.0
2009-02-13 09:50:00,20.95,21.0,20.93,20.95,67800.0,20.95,21.0,20.93,20.95,67800.0
2009-02-13 09:55:00,20.95,21.09,20.92,21.08,109200.0,20.95,21.09,20.92,21.08,109200.0
2009-02-13 10:00:00,21.07,21.13,21.02,21.13,96100.0,21.07,21.13,21.02,21.13,96100.0
2009-02-13 10:05:00,21.13,21.18,21.13,21.13,64900.0,21.13,21.18,21.13,21.13,64900.0
2009-02-13 10:10:00,21.13,21.18,21.09,21.12,80300.0,21.13,21.18,21.09,21.12,80300.0
2009-02-13 10:15:00,21.12,21.12,20.96,20.98,99500.0,21.12,21.12,20.96,20.98,99500.0
2009-02-13 10:20:00,20.98,21.16,20.98,21.16,126900.0,20.98,21.16,20.98,21.16,126900.0
2009-02-13 10:25:00,21.16,21.16,21.05,21.1,96200.0,21.16,21.16,21.05,21.1,96200.0
2009-02-13 10:30:00,21.1,21.22,21.1,21.21,78700.0,21.1,21.22,21.1,21.21,78700.0
2009-02-13 10:35:00,21.21,21.3,21.2,21.28,93200.0,21.21,21.3,21.2,21.28,93200.0
2009-02-13 10:40:00,21.28,21.33,21.25,21.26,101000.0,21.28,21.33,21.25,21.26,101000.0
2009-02-13 10:45:00,21.26,21.28,21.22,21.23,79800.0,21.26,21.28,21.22,21.23,79800.0
2009-02-13 10:50:00,21.24,21.28,21.22,21.27,47400.0,21.24,21.28,21.22,21.27,47400.0
2009-02-13 10:55:00,21.27,21.3,21.26,21.29,64500.0,21.27,21.3,21.26,21.29,64500.0
2009-02-13 11:00:00,21.29,21.29,21.15,21.19,85600.0,21.29,21.29,21.15,21.19,85600.0
2009-02-13 11:05:00,21.19,21.19,21.13,21.13,67700.0,21.19,21.19,21.13,21.13,67700.0
2009-02-13 11:10:00,21.14,21.16,21.05,21.08,71400.0,21.14,21.16,21.05,21.08,71400.0
2009-02-13 11:15:00,21.08,21.1,21.07,21.09,53700.0,21.08,21.1,21.07,21.09,53700.0
2009-02-13 11:20:00,21.09,21.09,20.99,20.99,95000.0,21.09,21.09,20.99,20.99,95000.0
2009-02-13 11:25:00,20.99,21.11,20.98,21.11,76900.0,20.99,21.11,20.98,21.11,76900.0
2009-02-13 11:30:00,21.11,21.17,21.09,21.17,64100.0,21.11,21.17,21.09,21.17,64100.0
2009-02-13 11:35:00,21.17,21.17,21.11,21.16,105700.0,21.17,21.17,21.11,21.16,105700.0
2009-02-13 11:40:00,21.16,21.16,21.05,21.12,106600.0,21.16,21.16,21.05,21.12,106600.0
2009-02-13 11:45:00,21.12,21.14,21.05,21.11,56100.0,21.12,21.14,21.05,21.11,56100.0
2009-02-13 11:50:00,21.12,21.13,21.07,21.1,40100.0,21.12,21.13,21.07,21.1,40100.0
2009-02-13 11:55:00,21.1,21.15,21.05,21.06,106400.0,21.1,21.15,21.05,21.06,106400.0
2009-02-13 12:00:00,21.06,21.14,21.05,21.12,83100.0,21.06,21.14,21.05,21.12,83100.0
2009-02-13 12:05:00,21.13,21.15,21.1,21.15,42500.0,21.13,21.15,21.1,21.15,42500.0
2009-02-13 12:10:00,21.15,21.19,21.14,21.19,66300.0,21.15,21.19,21.14,21.19,66300.0
2009-02-13 12:15:00,21.19,21.19,21.12,21.18,91900.0,21.19,21.19,21.12,21.18,91900.0
2009-02-13 12:20:00,21.17,21.18,21.12,21.18,60400.0,21.17,21.18,21.12,21.18,60400.0
2009-02-13 12:25:00,21.18,21.26,21.15,21.23,107900.0,21.18,21.26,21.15,21.23,107900.0
2009-02-13 12:30:00,21.24,21.24,21.15,21.17,82300.0,21.24,21.24,21.15,21.17,82300.0
2009-02-13 12:35:00,21.17,21.19,21.12,21.12,54400.0,21.17,21.19,21.12,21.12,54400.0
2009-02-13 12:40:00,21.12,21.14,21.04,21.04,85500.0,21.12,21.14,21.04,21.04,85500.0
2009-02-13 12:45:00,21.04,21.08,20.99,20.99,95000.0,21.04,21.08,20.99,20.99,95000.0
2009-02-13 12:50:00,20.99,21.0,20.86,20.86,114200.0,20.99,21.0,20.86,20.86,114200.0
2009-02-13 12:55:00,20.86,20.91,20.85,20.9,46900.0,20.86,20.91,20.85,20.9,46900.0
2009-02-13 13:00:00,20.9,20.94,20.88,20.91,39300.0,20.9,20.94,20.88,20.91,39300.0
2009-02-13 13:05:00,20.91,20.97,20.9,20.97,68200.0,20.91,20.97,20.9,20.97,68200.0
2009-02-13 13:10:00,20.97,20.97,20.93,20.94,53700.0,20.97,20.97,20.93,20.94,53700.0
2009-02-13 13:15:00,20.94,21.03,20.93,20.99,75200.0,20.94,21.03,20.93,20.99,75200.0
2009-02-13 13:20:00,20.99,21.03,20.98,20.99,44000.0,20.99,21.03,20.98,20.99,44000.0
2009-02-13 13:25:00,20.99,21.05,20.99,21.05,25700.0,20.99,21.05,20.99,21.05,25700.0
2009-02-13 13:30:00,21.05,21.11,21.04,21.1,64400.0,21.05,21.11,21.04,21.1,64400.0
2009-02-13 13:35:00,21.11,21.11,21.06,21.09,75200.0,21.11,21.11,21.06,21.09,75200.0
2009-02-13 13:40:00,21.09,21.16,21.08,21.15,47900.0,21.09,21.16,21.08,21.15,47900.0
2009-02-13 13:45:00,21.15,21.23,21.14,21.23,115000.0,21.15,21.23,21.14,21.23,115000.0
2009-02-13 13:50:00,21.23,21.29,21.22,21.28,69300.0,21.23,21.29,21.22,21.28,69300.0
2009-02-13 13:55:00,21.28,21.31,21.23,21.26,52900.0,21.28,21.31,21.23,21.26,52900.0
2009-02-13 14:00:00,21.27,21.31,21.23,21.27,106900.0,21.27,21.31,21.23,21.27,106900.0
2009-02-13 14:05:00,21.26,21.27,21.18,21.19,73700.0,21.26,21.27,21.18,21.19,73700.0
2009-02-13 14:10:00,21.2,21.26,21.19,21.26,48600.0,21.2,21.26,21.19,21.26,48600.0
2009-02-13 14:15:00,21.26,21.27,21.2,21.26,61300.0,21.26,21.27,21.2,21.26,61300.0
2009-02-13 14:20:00,21.26,21.3,21.23,21.24,93800.0,21.26,21.3,21.23,21.24,93800.0
2009-02-13 14:25:00,21.24,21.32,21.24,21.27,63700.0,21.24,21.32,21.24,21.27,63700.0
2009-02-13 14:30:00,21.28,21.28,21.2,21.28,52900.0,21.28,21.28,21.2,21.28,52900.0
2009-02-13 14:35:00,21.27,21.34,21.27,21.34,54500.0,21.27,21.34,21.27,21.34,54500.0
2009-02-13 14:40:00,21.34,21.37,21.31,21.31,112400.0,21.34,21.37,21.31,21.31,112400.0
2009-02-13 14:45:00,21.32,21.32,21.26,21.27,100500.0,21.32,21.32,21.26,21.27,100500.0
2009-02-13 14:50:00,21.28,21.33,21.24,21.33,136200.0,21.28,21.33,21.24,21.33,136200.0
2009-02-13 14:55:00,21.33,21.33,21.24,21.26,70000.0,21.33,21.33,21.24,21.26,70000.0
2009-02-13 15:00:00,21.27,21.32,21.24,21.31,152800.0,21.27,21.32,21.24,21.31,152800.0
2009-02-13 15:05:00,21.3,21.3,21.16,21.2,134100.0,21.3,21.3,21.16,21.2,134100.0
2009-02-13 15:10:00,21.2,21.2,21.08,21.12,185900.0,21.2,21.2,21.08,21.12,185900.0
2009-02-13 15:15:00,21.12,21.13,21.08,21.11,216100.0,21.12,21.13,21.08,21.11,216100.0
2009-02-13 15:20:00,21.11,21.16,21.1,21.15,178900.0,21.11,21.16,21.1,21.15,178900.0
2009-02-13 15:25:00,21.15,21.21,21.14,21.19,333700.0,21.15,21.21,21.14,21.19,333700.0
2009-02-13 15:30:00,21.19,21.25,21.19,21.21,301500.0,21.19,21.25,21.19,21.21,301500.0
2009-02-13 15:35:00,21.21,21.22,21.11,21.15,198400.0,21.21,21.22,21.11,21.15,198400.0
2009-02-13 15:40:00,21.15,21.22,21.12,21.2,167200.0,21.15,21.22,21.12,21.2,167200.0
2009-02-13 15:45:00,21.2,21.22,21.11,21.18,157500.0,21.2,21.22,21.11,21.18,157500.0
2009-02-13 15:50:00,21.18,21.21,21.17,21.17,204600.0,21.18,21.21,21.17,21.17,204600.0
2009-02-13 15:55:00,21.17,21.18,21.08,21.09,385600.0,21.17,21.18,21.08,21.09,385600.0
2009-02-17 09:30:00,20.07,20.41,20.0,20.27,169700.0,20.07,20.41,20.0,20.27,169700.0
2009-02-17 09:35:00,20.26,20.33,20.1,20.12,104400.0,20.26,20.33,20.1,20.12,104400.0
2009-02-17 09:40:00,20.11,20.31,20.1,20.25,59600.0,20.11,20.31,20.1,20.25,59600.0
2009-02-17 09:45:00,20.28,20.31,19.91,19.93,172200.0,20.28,20.31,19.91,19.93,172200.0
2009-02-17 09:50:00,19.91,20.06,19.8,20.04,210200.0,19.91,20.06,19.8,20.04,210200.0
2009-02-17 09:55:00,20.03,20.13,19.97,20.09,87300.0,20.03,20.13,19.97,20.09,87300.0
2009-02-17 10:00:00,20.09,20.18,20.08,20.18,94600.0,20.09,20.18,20.08,20.18,94600.0
2009-02-17 10:05:00,20.18,20.31,20.17,20.22,139500.0,20.18,20.31,20.17,20.22,139500.0
2009-02-17 10:10:00,20.23,20.27,20.15,20.21,77600.0,20.23,20.27,20.15,20.21,77600.0
2009-02-17 10:15:00,20.21,20.24,20.17,20.19,72600.0,20.21,20.24,20.17,20.19,72600.0
2009-02-17 10:20:00,20.19,20.32,20.18,20.31,100600.0,20.19,20.32,20.18,20.31,100600.0
2009-02-17 10:25:00,20.29,20.36,20.25,20.36,84400.0,20.29,20.36,20.25,20.36,84400.0
2009-02-17 10:30:00,20.36,20.43,20.33,20.38,206500.0,20.36,20.43,20.33,20.38,206500.0
2009-02-17 10:35:00,20.38,20.45,20.26,20.26,141400.0,20.38,20.45,20.26,20.26,141400.0
2009-02-17 10:40:00,20.26,20.42,20.26,20.42,185600.0,20.26,20.42,20.26,20.42,185600.0
2009-02-17 10:45:00,20.42,20.45,20.38,20.39,106500.0,20.42,20.45,20.38,20.39,106500.0
2009-02-17 10:50:00,20.39,20.52,20.39,20.47,136300.0,20.39,20.52,20.39,20.47,136300.0
2009-02-17 10:55:00,20.48,20.51,20.42,20.44,81600.0,20.48,20.51,20.42,20.44,81600.0
2009-02-17 11:00:00,20.44,20.44,20.37,20.42,132000.0,20.44,20.44,20.37,20.42,132000.0
2009-02-17 11:05:00,20.43,20.45,20.38,20.41,97200.0,20.43,20.45,20.38,20.41,97200.0
2009-02-17 11:10:00,20.42,20.48,20.42,20.45,72100.0,20.42,20.48,20.42,20.45,72100.0
2009-02-17 11:15:00,20.45,20.48,20.43,20.47,72700.0,20.45,20.48,20.43,20.47,72700.0
2009-02-17 11:20:00,20.46,20.51,20.44,20.48,101700.0,20.46,20.51,20.44,20.48,101700.0
2009-02-17 11:25:00,20.47,20.49,20.43,20.45,73700.0,20.47,20.49,20.43,20.45,73700.0
2009-02-17 11:30:00,20.45,20.46,20.37,20.38,74500.0,20.45,20.46,20.37,20.38,74500.0
2009-02-17 11:35:00,20.38,20.41,20.37,20.41,86000.0,20.38,20.41,20.37,20.41,86000.0
2009-02-17 11:40:00,20.4,20.47,20.38,20.46,90500.0,20.4,20.47,20.38,20.46,90500.0
2009-02-17 11:45:00,20.46,20.47,20.41,20.44,93600.0,20.46,20.47,20.41,20.44,93600.0
2009-02-17 11:50:00,20.44,20.44,20.31,20.34,84100.0,20.44,20.44,20.31,20.34,84100.0
2009-02-17 11:55:00,20.34,20.37,20.29,20.29,104000.0,20.34,20.37,20.29,20.29,104000.0
2009-02-17 12:00:00,20.29,20.46,20.29,20.34,252100.0,20.29,20.46,20.29,20.34,252100.0
2009-02-17 12:05:00,20.34,20.36,20.32,20.32,69500.0,20.34,20.36,20.32,20.32,69500.0
2009-02-17 12:10:00,20.32,20.37,20.31,20.37,113900.0,20.32,20.37,20.31,20.37,113900.0
2009-02-17 12:15:00,20.37,20.4,20.35,20.37,76200.0,20.37,20.4,20.35,20.37,76200.0
2009-02-17 12:20:00,20.36,20.36,20.25,20.26,141200.0,20.36,20.36,20.25,20.26,141200.0
2009-02-17 12:25:00,20.26,20.31,20.23,20.31,75900.0,20.26,20.31,20.23,20.31,75900.0
2009-02-17 12:30:00,20.32,20.36,20.31,20.33,95100.0,20.32,20.36,20.31,20.33,95100.0
2009-02-17 12:35:00,20.32,20.35,20.28,20.34,53900.0,20.32,20.35,20.28,20.34,53900.0
2009-02-17 12:40:00,20.35,20.37,20.34,20.36,49000.0,20.35,20.37,20.34,20.36,49000.0
2009-02-17 12:45:00,20.36,20.38,20.33,20.34,90400.0,20.36,20.38,20.33,20.34,90400.0
2009-02-17 12:50:00,20.34,20.35,20.3,20.34,100600.0,20.34,20.35,20.3,20.34,100600.0
2009-02-17 12:55:00,20.34,20.35,20.33,20.34,93500.0,20.34,20.35,20.33,20.34,93500.0
2009-02-17 13:00:00,20.35,20.39,20.33,20.34,119600.0,20.35,20.39,20.33,20.34,119600.0
2009-02-17 13:05:00,20.34,20.34,20.31,20.34,59500.0,20.34,20.34,20.31,20.34,59500.0
2009-02-17 13:10:00,20.34,20.39,20.32,20.39,70300.0,20.34,20.39,20.32,20.39,70300.0
2009-02-17 13:15:00,20.39,20.39,20.33,20.34,49200.0,20.39,20.39,20.33,20.34,49200.0
2009-02-17 13:20:00,20.34,20.36,20.32,20.34,79400.0,20.34,20.36,20.32,20.34,79400.0
2009-02-17 13:25:00,20.34,20.39,20.32,20.36,91200.0,20.34,20.39,20.32,20.36,91200.0
2009-02-17 13:30:00,20.36,20.42,20.32,20.42,90400.0,20.36,20.42,20.32,20.42,90400.0
2009-02-17 13:35:00,20.42,20.45,20.39,20.4,77000.0,20.42,20.45,20.39,20.4,77000.0
2009-02-17 13:40:00,20.4,20.51,20.4,20.5,90600.0,20.4,20.51,20.4,20.5,90600.0
2009-02-17 13:45:00,20.51,20.56,20.44,20.5,152900.0,20.51,20.56,20.44,20.5,152900.0
2009-02-17 13:50:00,20.5,20.51,20.39,20.4,70300.0,20.5,20.51,20.39,20.4,70300.0
2009-02-17 13:55:00,20.39,20.42,20.38,20.4,69400.0,20.39,20.42,20.38,20.4,69400.0
2009-02-17 14:00:00,20.4,20.42,20.35,20.42,43600.0,20.4,20.42,20.35,20.42,43600.0
2009-02-17 14:05:00,20.41,20.52,20.41,20.45,52600.0,20.41,20.52,20.41,20.45,52600.0
2009-02-17 14:10:00,20.45,20.52,20.45,20.47,41600.0,20.45,20.52,20.45,20.47,41600.0
2009-02-17 14:15:00,20.48,20.49,20.46,20.47,20800.0,20.48,20.49,20.46,20.47,20800.0
2009-02-17 14:20:00,20.48,20.48,20.41,20.42,58000.0,20.48,20.48,20.41,20.42,58000.0
2009-02-17 14:25:00,20.42,20.43,20.34,20.38,71800.0,20.42,20.43,20.34,20.38,71800.0
2009-02-17 14:30:00,20.38,20.45,20.36,20.42,62600.0,20.38,20.45,20.36,20.42,62600.0
2009-02-17 14:35:00,20.42,20.58,20.42,20.55,166900.0,20.42,20.58,20.42,20.55,166900.0
2009-02-17 14:40:00,20.55,20.59,20.5,20.59,130500.0,20.55,20.59,20.5,20.59,130500.0
2009-02-17 14:45:00,20.58,20.58,20.47,20.49,66100.0,20.58,20.58,20.47,20.49,66100.0
2009-02-17 14:50:00,20.5,20.54,20.45,20.45,65900.0,20.5,20.54,20.45,20.45,65900.0
2009-02-17 14:55:00,20.45,20.51,20.45,20.5,75100.0,20.45,20.51,20.45,20.5,75100.0
2009-02-17 15:00:00,20.51,20.51,20.39,20.46,100400.0,20.51,20.51,20.39,20.46,100400.0
2009-02-17 15:05:00,20.45,20.52,20.41,20.49,69000.0,20.45,20.52,20.41,20.49,69000.0
2009-02-17 15:10:00,20.48,20.51,20.44,20.47,132900.0,20.48,20.51,20.44,20.47,132900.0
2009-02-17 15:15:00,20.47,20.52,20.41,20.42,119000.0,20.47,20.52,20.41,20.42,119000.0
2009-02-17 15:20:00,20.42,20.47,20.39,20.44,115700.0,20.42,20.47,20.39,20.44,115700.0
2009-02-17 15:25:00,20.45,20.46,20.34,20.4,100100.0,20.45,20.46,20.34,20.4,100100.0
2009-02-17 15:30:00,20.4,20.67,20.4,20.67,264100.0,20.4,20.67,20.4,20.67,264100.0
2009-02-17 15:35:00,20.67,20.69,20.55,20.63,230000.0,20.67,20.69,20.55,20.63,230000.0
2009-02-17 15:40:00,20.62,20.65,20.49,20.52,243900.0,20.62,20.65,20.49,20.52,243900.0
2009-02-17 15:45:00,20.52,20.62,20.51,20.51,370400.0,20.52,20.62,20.51,20.51,370400.0
2009-02-17 15:50:00,20.51,20.53,20.42,20.42,352500.0,20.51,20.53,20.42,20.42,352500.0
2009-02-17 15:55:00,20.43,20.43,20.39,20.41,340500.0,20.43,20.43,20.39,20.41,340500.0
2009-02-18 09:30:00,20.62,20.62,20.2,20.43,87400.0,20.62,20.62,20.2,20.43,87400.0
2009-02-18 09:35:00,20.43,20.47,20.33,20.47,69800.0,20.43,20.47,20.33,20.47,69800.0
2009-02-18 09:40:00,20.46,20.65,20.41,20.62,80400.0,20.46,20.65,20.41,20.62,80400.0
2009-02-18 09:45:00,20.62,20.62,20.46,20.48,96200.0,20.62,20.62,20.46,20.48,96200.0
2009-02-18 09:50:00,20.47,20.49,20.31,20.36,138100.0,20.47,20.49,20.31,20.36,138100.0
2009-02-18 09:55:00,20.37,20.42,20.32,20.34,90400.0,20.37,20.42,20.32,20.34,90400.0
2009-02-18 10:00:00,20.34,20.38,20.27,20.28,62200.0,20.34,20.38,20.27,20.28,62200.0
2009-02-18 10:05:00,20.28,20.29,20.13,20.16,94300.0,20.28,20.29,20.13,20.16,94300.0
2009-02-18 10:10:00,20.16,20.21,20.07,20.12,127800.0,20.16,20.21,20.07,20.12,127800.0
2009-02-18 10:15:00,20.12,20.21,20.11,20.13,178300.0,20.12,20.21,20.11,20.13,178300.0
2009-02-18 10:20:00,20.13,20.22,20.12,20.17,73200.0,20.13,20.22,20.12,20.17,73200.0
2009-02-18 10:25:00,20.17,20.3,20.16,20.3,82900.0,20.17,20.3,20.16,20.3,82900.0
2009-02-18 10:30:00,20.29,20.38,20.25,20.31,110100.0,20.29,20.38,20.25,20.31,110100.0
2009-02-18 10:35:00,20.31,20.34,20.2,20.2,120000.0,20.31,20.34,20.2,20.2,120000.0
2009-02-18 10:40:00,20.2,20.3,20.19,20.25,49100.0,20.2,20.3,20.19,20.25,49100.0
2009-02-18 10:45:00,20.24,20.29,20.17,20.18,121700.0,20.24,20.29,20.17,20.18,121700.0
2009-02-18 10:50:00,20.17,20.19,20.14,20.14,58700.0,20.17,20.19,20.14,20.14,58700.0
2009-02-18 10:55:00,20.15,20.17,20.1,20.15,103600.0,20.15,20.17,20.1,20.15,103600.0
2009-02-18 11:00:00,20.15,20.16,20.11,20.14,29200.0,20.15,20.16,20.11,20.14,29200.0
2009-02-18 11:05:00,20.14,20.22,20.11,20.21,66500.0,20.14,20.22,20.11,20.21,66500.0
2009-02-18 11:10:00,20.21,20.28,20.2,20.23,57500.0,20.21,20.28,20.2,20.23,57500.0
2009-02-18 11:15:00,20.23,20.34,20.23,20.28,73600.0,20.23,20.34,20.23,20.28,73600.0
2009-02-18 11:20:00,20.28,20.45,20.28,20.45,106900.0,20.28,20.45,20.28,20.45,106900.0
2009-02-18 11:25:00,20.44,20.45,20.37,20.37,67000.0,20.44,20.45,20.37,20.37,67000.0
2009-02-18 11:30:00,20.37,20.39,20.31,20.37,40700.0,20.37,20.39,20.31,20.37,40700.0
2009-02-18 11:35:00,20.37,20.4,20.35,20.4,28900.0,20.37,20.4,20.35,20.4,28900.0
2009-02-18 11:40:00,20.4,20.56,20.4,20.54,94100.0,20.4,20.56,20.4,20.54,94100.0
2009-02-18 11:45:00,20.55,20.59,20.5,20.5,77100.0,20.55,20.59,20.5,20.5,77100.0
2009-02-18 11:50:00,20.5,20.52,20.45,20.48,50600.0,20.5,20.52,20.45,20.48,50600.0
2009-02-18 11:55:00,20.48,20.61,20.48,20.52,79700.0,20.48,20.61,20.48,20.52,79700.0
2009-02-18 12:00:00,20.51,20.59,20.47,20.58,44800.0,20.51,20.59,20.47,20.58,44800.0
2009-02-18 12:05:00,20.59,20.65,20.53,20.63,64200.0,20.59,20.65,20.53,20.63,64200.0
2009-02-18 12:10:00,20.63,20.69,20.63,20.63,42800.0,20.63,20.69,20.63,20.63,42800.0
2009-02-18 12:15:00,20.63,20.65,20.57,20.57,35800.0,20.63,20.65,20.57,20.57,35800.0
2009-02-18 12:20:00,20.58,20.62,20.57,20.57,37600.0,20.58,20.62,20.57,20.57,37600.0
2009-02-18 12:25:00,20.56,20.57,20.48,20.51,24600.0,20.56,20.57,20.48,20.51,24600.0
2009-02-18 12:30:00,20.5,20.55,20.46,20.47,43800.0,20.5,20.55,20.46,20.47,43800.0
2009-02-18 12:35:00,20.47,20.48,20.41,20.41,40500.0,20.47,20.48,20.41,20.41,40500.0
2009-02-18 12:40:00,20.41,20.49,20.41,20.49,32200.0,20.41,20.49,20.41,20.49,32200.0
2009-02-18 12:45:00,20.49,20.55,20.48,20.5,58100.0,20.49,20.55,20.48,20.5,58100.0
2009-02-18 12:50:00,20.5,20.55,20.48,20.55,68700.0,20.5,20.55,20.48,20.55,68700.0
2009-02-18 12:55:00,20.55,20.59,20.53,20.55,40000.0,20.55,20.59,20.53,20.55,40000.0
2009-02-18 13:00:00,20.55,20.62,20.46,20.49,86600.0,20.55,20.62,20.46,20.49,86600.0
2009-02-18 13:05:00,20.49,20.53,20.43,20.46,43400.0,20.49,20.53,20.43,20.46,43400.0
2009-02-18 13:10:00,20.45,20.49,20.44,20.49,27700.0,20.45,20.49,20.44,20.49,27700.0
2009-02-18 13:15:00,20.49,20.49,20.41,20.41,85800.0,20.49,20.49,20.41,20.41,85800.0
2009-02-18 13:20:00,20.41,20.41,20.35,20.38,61100.0,20.41,20.41,20.35,20.38,61100.0
2009-02-18 13:25:00,20.38,20.45,20.38,20.44,46900.0,20.38,20.45,20.38,20.44,46900.0
2009-02-18 13:30:00,20.44,20.48,20.43,20.48,53400.0,20.44,20.48,20.43,20.48,53400.0
2009-02-18 13:35:00,20.47,20.48,20.36,20.37,63200.0,20.47,20.48,20.36,20.37,63200.0
2009-02-18 13:40:00,20.37,20.39,20.35,20.38,55000.0,20.37,20.39,20.35,20.38,55000.0
2009-02-18 13:45:00,20.38,20.45,20.36,20.42,78200.0,20.38,20.45,20.36,20.42,78200.0
2009-02-18 13:50:00,20.41,20.43,20.37,20.39,90200.0,20.41,20.43,20.37,20.39,90200.0
2009-02-18 13:55:00,20.38,20.42,20.32,20.34,92800.0,20.38,20.42,20.32,20.34,92800.0
2009-02-18 14:00:00,20.35,20.44,20.27,20.43,105200.0,20.35,20.44,20.27,20.43,105200.0
2009-02-18 14:05:00,20.43,20.47,20.4,20.47,63500.0,20.43,20.47,20.4,20.47,63500.0
2009-02-18 14:10:00,20.46,20.47,20.29,20.3,119200.0,20.46,20.47,20.29,20.3,119200.0
2009-02-18 14:15:00,20.3,20.37,20.26,20.35,121200.0,20.3,20.37,20.26,20.35,121200.0
2009-02-18 14:20:00,20.35,20.42,20.34,20.42,41200.0,20.35,20.42,20.34,20.42,41200.0
2009-02-18 14:25:00,20.41,20.43,20.32,20.4,70600.0,20.41,20.43,20.32,20.4,70600.0
2009-02-18 14:30:00,20.4,20.47,20.35,20.43,74300.0,20.4,20.47,20.35,20.43,74300.0
2009-02-18 14:35:00,20.43,20.44,20.32,20.39,62600.0,20.43,20.44,20.32,20.39,62600.0
2009-02-18 14:40:00,20.38,20.41,20.34,20.39,84700.0,20.38,20.41,20.34,20.39,84700.0
2009-02-18 14:45:00,20.39,20.42,20.36,20.36,42800.0,20.39,20.42,20.36,20.36,42800.0
2009-02-18 14:50:00,20.37,20.43,20.36,20.39,63000.0,20.37,20.43,20.36,20.39,63000.0
2009-02-18 14:55:00,20.38,20.54,20.34,20.54,122900.0,20.38,20.54,20.34,20.54,122900.0
2009-02-18 15:00:00,20.54,20.58,20.47,20.51,136500.0,20.54,20.58,20.47,20.51,136500.0
2009-02-18 15:05:00,20.51,20.53,20.43,20.43,150500.0,20.51,20.53,20.43,20.43,150500.0
2009-02-18 15:10:00,20.43,20.53,20.4,20.48,127500.0,20.43,20.53,20.4,20.48,127500.0
2009-02-18 15:15:00,20.47,20.48,20.4,20.45,113700.0,20.47,20.48,20.4,20.45,113700.0
2009-02-18 15:20:00,20.45,20.52,20.39,20.47,155400.0,20.45,20.52,20.39,20.47,155400.0
2009-02-18 15:25:00,20.47,20.47,20.34,20.36,144800.0,20.47,20.47,20.34,20.36,144800.0
2009-02-18 15:30:00,20.36,20.42,20.34,20.36,151900.0,20.36,20.42,20.34,20.36,151900.0
2009-02-18 15:35:00,20.36,20.39,20.29,20.36,200300.0,20.36,20.39,20.29,20.36,200300.0
2009-02-18 15:40:00,20.36,20.45,20.35,20.41,183400.0,20.36,20.45,20.35,20.41,183400.0
2009-02-18 15:45:00,20.4,20.42,20.36,20.38,140000.0,20.4,20.42,20.36,20.38,140000.0
2009-02-18 15:50:00,20.38,20.41,20.37,20.4,200300.0,20.38,20.41,20.37,20.4,200300.0
2009-02-18 15:55:00,20.4,20.44,20.38,20.38,496200.0,20.4,20.44,20.38,20.38,496200.0
2009-02-19 09:30:00,20.46,20.5,20.21,20.32,91100.0,20.46,20.5,20.21,20.32,91100.0
2009-02-19 09:35:00,20.31,20.47,20.28,20.3,68800.0,20.31,20.47,20.28,20.3,68800.0
2009-02-19 09:40:00,20.3,20.46,20.29,20.4,81000.0,20.3,20.46,20.29,20.4,81000.0
2009-02-19 09:45:00,20.41,20.41,20.2,20.21,78000.0,20.41,20.41,20.2,20.21,78000.0
2009-02-19 09:50:00,20.19,20.24,20.18,20.21,73000.0,20.19,20.24,20.18,20.21,73000.0
2009-02-19 09:55:00,20.22,20.34,20.22,20.32,58100.0,20.22,20.34,20.22,20.32,58100.0
2009-02-19 10:00:00,20.31,20.37,20.24,20.35,228600.0,20.31,20.37,20.24,20.35,228600.0
2009-02-19 10:05:00,20.35,20.36,20.22,20.27,112200.0,20.35,20.36,20.22,20.27,112200.0
2009-02-19 10:10:00,20.26,20.26,20.13,20.18,114500.0,20.26,20.26,20.13,20.18,114500.0
2009-02-19 10:15:00,20.19,20.2,20.06,20.06,124100.0,20.19,20.2,20.06,20.06,124100.0
2009-02-19 10:20:00,20.06,20.08,19.94,19.97,198000.0,20.06,20.08,19.94,19.97,198000.0
2009-02-19 10:25:00,19.98,20.05,19.92,20.04,202400.0,19.98,20.05,19.92,20.04,202400.0
2009-02-19 10:30:00,20.03,20.05,19.95,19.96,102900.0,20.03,20.05,19.95,19.96,102900.0
2009-02-19 10:35:00,19.96,20.02,19.95,20.0,121300.0,19.96,20.02,19.95,20.0,121300.0
2009-02-19 10:40:00,20.01,20.08,19.99,20.03,139600.0,20.01,20.08,19.99,20.03,139600.0
2009-02-19 10:45:00,20.04,20.05,19.95,19.97,60800.0,20.04,20.05,19.95,19.97,60800.0
2009-02-19 10:50:00,19.96,19.96,19.9,19.91,49200.0,19.96,19.96,19.9,19.91,49200.0
2009-02-19 10:55:00,19.92,19.94,19.9,19.92,26700.0,19.92,19.94,19.9,19.92,26700.0
2009-02-19 11:00:00,19.92,19.97,19.88,19.96,58500.0,19.92,19.97,19.88,19.96,58500.0
2009-02-19 11:05:00,19.96,20.0,19.96,20.0,52900.0,19.96,20.0,19.96,20.0,52900.0
2009-02-19 11:10:00,20.0,20.0,19.99,19.99,28100.0,20.0,20.0,19.99,19.99,28100.0
2009-02-19 11:15:00,19.99,19.99,19.95,19.96,62600.0,19.99,19.99,19.95,19.96,62600.0
2009-02-19 11:20:00,19.96,19.96,19.91,19.92,68100.0,19.96,19.96,19.91,19.92,68100.0
2009-02-19 11:25:00,19.91,19.97,19.9,19.96,72000.0,19.91,19.97,19.9,19.96,72000.0
2009-02-19 11:30:00,19.97,19.99,19.96,19.99,75700.0,19.97,19.99,19.96,19.99,75700.0
2009-02-19 11:35:00,20.0,20.0,19.98,20.0,60800.0,20.0,20.0,19.98,20.0,60800.0
2009-02-19 11:40:00,20.0,20.0,19.9,19.92,184100.0,20.0,20.0,19.9,19.92,184100.0
2009-02-19 11:45:00,19.92,19.93,19.88,19.88,49600.0,19.92,19.93,19.88,19.88,49600.0
2009-02-19 11:50:00,19.88,19.91,19.83,19.83,52400.0,19.88,19.91,19.83,19.83,52400.0
2009-02-19 11:55:00,19.83,19.85,19.75,19.75,109900.0,19.83,19.85,19.75,19.75,109900.0
2009-02-19 12:00:00,19.76,19.78,19.74,19.78,99900.0,19.76,19.78,19.74,19.78,99900.0
2009-02-19 12:05:00,19.79,19.84,19.76,19.84,96200.0,19.79,19.84,19.76,19.84,96200.0
2009-02-19 12:10:00,19.84,19.87,19.82,19.83,158700.0,19.84,19.87,19.82,19.83,158700.0
2009-02-19 12:15:00,19.83,19.85,19.76,19.79,122100.0,19.83,19.85,19.76,19.79,122100.0
2009-02-19 12:20:00,19.79,19.91,19.78,19.88,129500.0,19.79,19.91,19.78,19.88,129500.0
2009-02-19 12:25:00,19.87,19.92,19.87,19.92,96200.0,19.87,19.92,19.87,19.92,96200.0
2009-02-19 12:30:00,19.91,20.0,19.91,19.99,69700.0,19.91,20.0,19.91,19.99,69700.0
2009-02-19 12:35:00,19.99,20.0,19.98,20.0,40800.0,19.99,20.0,19.98,20.0,40800.0
2009-02-19 12:40:00,19.99,20.0,19.99,20.0,26800.0,19.99,20.0,19.99,20.0,26800.0
2009-02-19 12:45:00,20.0,20.0,19.95,19.97,67400.0,20.0,20.0,19.95,19.97,67400.0
2009-02-19 12:50:00,19.97,20.0,19.96,19.99,33400.0,19.97,20.0,19.96,19.99,33400.0
2009-02-19 12:55:00,20.0,20.0,19.95,19.95,17400.0,20.0,20.0,19.95,19.95,17400.0
2009-02-19 13:00:00,19.96,19.97,19.89,19.89,81400.0,19.96,19.97,19.89,19.89,81400.0
2009-02-19 13:05:00,19.89,19.95,19.87,19.94,93600.0,19.89,19.95,19.87,19.94,93600.0
2009-02-19 13:10:00,19.95,19.95,19.92,19.93,38800.0,19.95,19.95,19.92,19.93,38800.0
2009-02-19 13:15:00,19.93,19.98,19.91,19.97,53700.0,19.93,19.98,19.91,19.97,53700.0
2009-02-19 13:20:00,19.96,19.96,19.92,19.94,60100.0,19.96,19.96,19.92,19.94,60100.0
2009-02-19 13:25:00,19.95,19.97,19.94,19.96,36200.0,19.95,19.97,19.94,19.96,36200.0
2009-02-19 13:30:00,19.96,19.96,19.87,19.88,163500.0,19.96,19.96,19.87,19.88,163500.0
2009-02-19 13:35:00,19.87,19.88,19.85,19.86,62300.0,19.87,19.88,19.85,19.86,62300.0
2009-02-19 13:40:00,19.86,19.87,19.82,19.82,64900.0,19.86,19.87,19.82,19.82,64900.0
2009-02-19 13:45:00,19.82,19.83,19.78,19.78,102200.0,19.82,19.83,19.78,19.78,102200.0
2009-02-19 13:50:00,19.79,19.79,19.67,19.68,387300.0,19.79,19.79,19.67,19.68,387300.0
2009-02-19 13:55:00,19.67,19.69,19.53,19.59,442800.0,19.67,19.69,19.53,19.59,442800.0
2009-02-19 14:00:00,19.59,19.6,19.51,19.57,466500.0,19.59,19.6,19.51,19.57,466500.0
2009-02-19 14:05:00,19.57,19.64,19.57,19.63,95600.0,19.57,19.64,19.57,19.63,95600.0
2009-02-19 14:10:00,19.63,19.65,19.53,19.53,259300.0,19.63,19.65,19.53,19.53,259300.0
2009-02-19 14:15:00,19.53,19.55,19.48,19.5,120500.0,19.53,19.55,19.48,19.5,120500.0
2009-02-19 14:20:00,19.49,19.52,19.49,19.52,55000.0,19.49,19.52,19.49,19.52,55000.0
2009-02-19 14:25:00,19.51,19.58,19.51,19.56,66900.0,19.51,19.58,19.51,19.56,66900.0
2009-02-19 14:30:00,19.56,19.58,19.51,19.57,132600.0,19.56,19.58,19.51,19.57,132600.0
2009-02-19 14:35:00,19.57,19.64,19.56,19.64,93800.0,19.57,19.64,19.56,19.64,93800.0
2009-02-19 14:40:00,19.64,19.64,19.54,19.55,134900.0,19.64,19.64,19.54,19.55,134900.0
2009-02-19 14:45:00,19.54,19.6,19.52,19.52,121400.0,19.54,19.6,19.52,19.52,121400.0
2009-02-19 14:50:00,19.52,19.6,19.52,19.57,248200.0,19.52,19.6,19.52,19.57,248200.0
2009-02-19 14:55:00,19.57,19.64,19.57,19.61,184200.0,19.57,19.64,19.57,19.61,184200.0
2009-02-19 15:00:00,19.6,19.65,19.6,19.63,94800.0,19.6,19.65,19.6,19.63,94800.0
2009-02-19 15:05:00,19.64,19.64,19.56,19.57,149000.0,19.64,19.64,19.56,19.57,149000.0
2009-02-19 15:10:00,19.57,19.57,19.52,19.54,137700.0,19.57,19.57,19.52,19.54,137700.0
2009-02-19 15:15:00,19.54,19.57,19.5,19.55,113800.0,19.54,19.57,19.5,19.55,113800.0
2009-02-19 15:20:00,19.56,19.59,19.54,19.57,101400.0,19.56,19.59,19.54,19.57,101400.0
2009-02-19 15:25:00,19.58,19.67,19.57,19.63,94100.0,19.58,19.67,19.57,19.63,94100.0
2009-02-19 15:30:00,19.63,19.65,19.54,19.54,235100.0,19.63,19.65,19.54,19.54,235100.0
2009-02-19 15:35:00,19.54,19.58,19.5,19.55,298100.0,19.54,19.58,19.5,19.55,298100.0
2009-02-19 15:40:00,19.55,19.61,19.53,19.6,274200.0,19.55,19.61,19.53,19.6,274200.0
2009-02-19 15:45:00,19.59,19.7,19.57,19.62,217900.0,19.59,19.7,19.57,19.62,217900.0
2009-02-19 15:50:00,19.63,19.66,19.58,19.6,252600.0,19.63,19.66,19.58,19.6,252600.0
2009-02-19 15:55:00,19.6,19.61,19.53,19.54,416300.0,19.6,19.61,19.53,19.54,416300.0
2009-02-20 09:30:00,18.98,18.99,18.56,18.86,762800.0,18.98,18.99,18.56,18.86,762800.0
2009-02-20 09:35:00,18.87,19.15,18.8,18.84,380300.0,18.87,19.15,18.8,18.84,380300.0
2009-02-20 09:40:00,18.84,18.85,18.64,18.66,328500.0,18.84,18.85,18.64,18.66,328500.0
2009-02-20 09:45:00,18.65,18.77,18.64,18.7,450000.0,18.65,18.77,18.64,18.7,450000.0
2009-02-20 09:50:00,18.7,18.75,18.59,18.65,217800.0,18.7,18.75,18.59,18.65,217800.0
2009-02-20 09:55:00,18.65,18.68,18.63,18.64,206100.0,18.65,18.68,18.63,18.64,206100.0
2009-02-20 10:00:00,18.63,18.64,18.48,18.55,441400.0,18.63,18.64,18.48,18.55,441400.0
2009-02-20 10:05:00,18.55,18.7,18.52,18.64,248400.0,18.55,18.7,18.52,18.64,248400.0
2009-02-20 10:10:00,18.64,18.66,18.5,18.5,215700.0,18.64,18.66,18.5,18.5,215700.0
2009-02-20 10:15:00,18.5,18.52,18.38,18.38,598100.0,18.5,18.52,18.38,18.38,598100.0
2009-02-20 10:20:00,18.38,18.39,18.09,18.09,528400.0,18.38,18.39,18.09,18.09,528400.0
2009-02-20 10:25:00,18.1,18.31,18.03,18.19,382000.0,18.1,18.31,18.03,18.19,382000.0
2009-02-20 10:30:00,18.18,18.2,17.94,18.05,573000.0,18.18,18.2,17.94,18.05,573000.0
2009-02-20 10:35:00,18.05,18.2,18.04,18.2,320900.0,18.05,18.2,18.04,18.2,320900.0
2009-02-20 10:40:00,18.2,18.31,18.16,18.3,253600.0,18.2,18.31,18.16,18.3,253600.0
2009-02-20 10:45:00,18.3,18.38,18.29,18.37,169900.0,18.3,18.38,18.29,18.37,169900.0
2009-02-20 10:50:00,18.37,18.37,18.23,18.29,212100.0,18.37,18.37,18.23,18.29,212100.0
2009-02-20 10:55:00,18.29,18.3,18.14,18.18,183100.0,18.29,18.3,18.14,18.18,183100.0
2009-02-20 11:00:00,18.19,18.25,18.15,18.2,161700.0,18.19,18.25,18.15,18.2,161700.0
2009-02-20 11:05:00,18.2,18.29,18.18,18.27,234800.0,18.2,18.29,18.18,18.27,234800.0
2009-02-20 11:10:00,18.27,18.37,18.27,18.3,196900.0,18.27,18.37,18.27,18.3,196900.0
2009-02-20 11:15:00,18.3,18.3,18.16,18.2,203900.0,18.3,18.3,18.16,18.2,203900.0
2009-02-20 11:20:00,18.2,18.27,18.15,18.15,213000.0,18.2,18.27,18.15,18.15,213000.0
2009-02-20 11:25:00,18.15,18.2,18.12,18.2,178300.0,18.15,18.2,18.12,18.2,178300.0
2009-02-20 11:30:00,18.19,18.2,18.1,18.12,118300.0,18.19,18.2,18.1,18.12,118300.0
2009-02-20 11:35:00,18.12,18.14,18.11,18.11,117100.0,18.12,18.14,18.11,18.11,117100.0
2009-02-20 11:40:00,18.11,18.12,18.07,18.09,121200.0,18.11,18.12,18.07,18.09,121200.0
2009-02-20 11:45:00,18.09,18.1,18.06,18.07,82700.0,18.09,18.1,18.06,18.07,82700.0
2009-02-20 11:50:00,18.07,18.07,18.03,18.06,135000.0,18.07,18.07,18.03,18.06,135000.0
2009-02-20 11:55:00,18.06,18.16,18.0,18.15,248800.0,18.06,18.16,18.0,18.15,248800.0
2009-02-20 12:00:00,18.15,18.28,18.15,18.28,165000.0,18.15,18.28,18.15,18.28,165000.0
2009-02-20 12:05:00,18.28,18.33,18.27,18.31,130700.0,18.28,18.33,18.27,18.31,130700.0
2009-02-20 12:10:00,18.31,18.42,18.31,18.39,237000.0,18.31,18.42,18.31,18.39,237000.0
2009-02-20 12:15:00,18.39,18.42,18.35,18.4,98300.0,18.39,18.42,18.35,18.4,98300.0
2009-02-20 12:20:00,18.39,18.44,18.38,18.41,102700.0,18.39,18.44,18.38,18.41,102700.0
2009-02-20 12:25:00,18.41,18.41,18.36,18.37,118200.0,18.41,18.41,18.36,18.37,118200.0
2009-02-20 12:30:00,18.37,18.41,18.34,18.41,82300.0,18.37,18.41,18.34,18.41,82300.0
2009-02-20 12:35:00,18.41,18.42,18.37,18.38,53800.0,18.41,18.42,18.37,18.38,53800.0
2009-02-20 12:40:00,18.38,18.4,18.29,18.3,81200.0,18.38,18.4,18.29,18.3,81200.0
2009-02-20 12:45:00,18.3,18.3,18.14,18.2,201900.0,18.3,18.3,18.14,18.2,201900.0
2009-02-20 12:50:00,18.18,18.19,18.02,18.02,244300.0,18.18,18.19,18.02,18.02,244300.0
2009-02-20 12:55:00,18.02,18.03,17.98,18.0,232100.0,18.02,18.03,17.98,18.0,232100.0
2009-02-20 13:00:00,17.99,18.01,17.92,17.93,188200.0,17.99,18.01,17.92,17.93,188200.0
2009-02-20 13:05:00,17.93,17.96,17.81,17.82,212300.0,17.93,17.96,17.81,17.82,212300.0
2009-02-20 13:10:00,17.82,17.84,17.75,17.75,261500.0,17.82,17.84,17.75,17.75,261500.0
2009-02-20 13:15:00,17.76,17.76,17.7,17.75,180300.0,17.76,17.76,17.7,17.75,180300.0
2009-02-20 13:20:00,17.75,17.82,17.74,17.76,145700.0,17.75,17.82,17.74,17.76,145700.0
2009-02-20 13:25:00,17.76,17.85,17.74,17.83,151000.0,17.76,17.85,17.74,17.83,151000.0
2009-02-20 13:30:00,17.83,17.9,17.79,17.9,171100.0,17.83,17.9,17.79,17.9,171100.0
2009-02-20 13:35:00,17.89,17.92,17.82,17.88,133900.0,17.89,17.92,17.82,17.88,133900.0
2009-02-20 13:40:00,17.88,17.91,17.85,17.91,167000.0,17.88,17.91,17.85,17.91,167000.0
2009-02-20 13:45:00,17.91,17.99,17.9,17.98,193800.0,17.91,17.99,17.9,17.98,193800.0
2009-02-20 13:50:00,17.98,18.0,17.97,17.99,91400.0,17.98,18.0,17.97,17.99,91400.0
2009-02-20 13:55:00,17.98,18.0,17.93,17.97,160300.0,17.98,18.0,17.93,17.97,160300.0
2009-02-20 14:00:00,17.97,17.99,17.85,17.85,185200.0,17.97,17.99,17.85,17.85,185200.0
2009-02-20 14:05:00,17.86,17.9,17.83,17.85,154400.0,17.86,17.9,17.83,17.85,154400.0
2009-02-20 14:10:00,17.85,17.85,17.75,17.76,181100.0,17.85,17.85,17.75,17.76,181100.0
2009-02-20 14:15:00,17.76,17.97,17.75,17.93,443300.0,17.76,17.97,17.75,17.93,443300.0
2009-02-20 14:20:00,17.93,18.01,17.9,18.0,408100.0,17.93,18.01,17.9,18.0,408100.0
2009-02-20 14:25:00,18.0,18.08,17.94,18.0,461700.0,18.0,18.08,17.94,18.0,461700.0
2009-02-20 14:30:00,18.01,18.07,17.95,18.0,383200.0,18.01,18.07,17.95,18.0,383200.0
2009-02-20 14:35:00,18.0,18.07,17.94,18.07,381500.0,18.0,18.07,17.94,18.07,381500.0
2009-02-20 14:40:00,18.07,18.11,17.99,18.02,561400.0,18.07,18.11,17.99,18.02,561400.0
2009-02-20 14:45:00,18.01,18.1,17.97,18.09,307400.0,18.01,18.1,17.97,18.09,307400.0
2009-02-20 14:50:00,18.09,18.11,18.01,18.03,444100.0,18.09,18.11,18.01,18.03,444100.0
2009-02-20 14:55:00,18.02,18.08,17.98,18.02,208300.0,18.02,18.08,17.98,18.02,208300.0
2009-02-20 15:00:00,18.02,18.02,17.91,17.98,194200.0,18.02,18.02,17.91,17.98,194200.0
2009-02-20 15:05:00,17.98,18.06,17.96,18.03,233900.0,17.98,18.06,17.96,18.03,233900.0
2009-02-20 15:10:00,18.02,18.03,17.94,18.02,183400.0,18.02,18.03,17.94,18.02,183400.0
2009-02-20 15:15:00,18.02,18.04,17.97,18.02,113400.0,18.02,18.04,17.97,18.02,113400.0
2009-02-20 15:20:00,18.01,18.03,17.96,17.97,217200.0,18.01,18.03,17.96,17.97,217200.0
2009-02-20 15:25:00,17.97,18.02,17.88,17.89,203300.0,17.97,18.02,17.88,17.89,203300.0
2009-02-20 15:30:00,17.88,17.97,17.83,17.96,356700.0,17.88,17.97,17.83,17.96,356700.0
2009-02-20 15:35:00,17.96,18.01,17.95,17.99,472500.0,17.96,18.01,17.95,17.99,472500.0
2009-02-20 15:40:00,17.99,18.03,17.94,17.94,600300.0,17.99,18.03,17.94,17.94,600300.0
2009-02-20 15:45:00,17.94,18.04,17.93,18.0,524600.0,17.94,18.04,17.93,18.0,524600.0
2009-02-20 15:50:00,18.0,18.04,17.96,17.99,779400.0,18.0,18.04,17.96,17.99,779400.0
2009-02-20 15:55:00,17.99,18.05,17.98,18.03,552200.0,17.99,18.05,17.98,18.03,552200.0
2009-02-23 09:30:00,18.02,18.09,17.83,17.91,201300.0,18.02,18.09,17.83,17.91,201300.0
2009-02-23 09:35:00,17.9,17.9,17.8,17.8,192400.0,17.9,17.9,17.8,17.8,192400.0
2009-02-23 09:40:00,17.81,17.82,17.58,17.6,349100.0,17.81,17.82,17.58,17.6,349100.0
2009-02-23 09:45:00,17.6,17.63,17.5,17.52,241900.0,17.6,17.63,17.5,17.52,241900.0
2009-02-23 09:50:00,17.52,17.63,17.35,17.56,392000.0,17.52,17.63,17.35,17.56,392000.0
2009-02-23 09:55:00,17.56,17.59,17.39,17.53,258600.0,17.56,17.59,17.39,17.53,258600.0
2009-02-23 10:00:00,17.52,17.52,17.27,17.36,260100.0,17.52,17.52,17.27,17.36,260100.0
2009-02-23 10:05:00,17.36,17.36,17.22,17.26,242400.0,17.36,17.36,17.22,17.26,242400.0
2009-02-23 10:10:00,17.27,17.34,17.17,17.31,230400.0,17.27,17.34,17.17,17.31,230400.0
2009-02-23 10:15:00,17.3,17.31,17.13,17.2,232700.0,17.3,17.31,17.13,17.2,232700.0
2009-02-23 10:20:00,17.2,17.2,17.08,17.09,201500.0,17.2,17.2,17.08,17.09,201500.0
2009-02-23 10:25:00,17.09,17.14,16.98,17.13,408100.0,17.09,17.14,16.98,17.13,408100.0
2009-02-23 10:30:00,17.13,17.13,17.0,17.05,251200.0,17.13,17.13,17.0,17.05,251200.0
2009-02-23 10:35:00,17.05,17.12,16.97,17.07,221500.0,17.05,17.12,16.97,17.07,221500.0
2009-02-23 10:40:00,17.08,17.1,17.01,17.1,199100.0,17.08,17.1,17.01,17.1,199100.0
2009-02-23 10:45:00,17.1,17.21,16.98,17.2,293700.0,17.1,17.21,16.98,17.2,293700.0
2009-02-23 10:50:00,17.21,17.24,17.08,17.17,204700.0,17.21,17.24,17.08,17.17,204700.0
2009-02-23 10:55:00,17.17,17.18,17.06,17.07,159800.0,17.17,17.18,17.06,17.07,159800.0
2009-02-23 11:00:00,17.07,17.1,17.0,17.1,123800.0,17.07,17.1,17.0,17.1,123800.0
2009-02-23 11:05:00,17.09,17.1,17.05,17.1,106900.0,17.09,17.1,17.05,17.1,106900.0
2009-02-23 11:10:00,17.11,17.16,17.08,17.11,239400.0,17.11,17.16,17.08,17.11,239400.0
2009-02-23 11:15:00,17.12,17.19,17.06,17.14,149600.0,17.12,17.19,17.06,17.14,149600.0
2009-02-23 11:20:00,17.15,17.17,17.11,17.13,86200.0,17.15,17.17,17.11,17.13,86200.0
2009-02-23 11:25:00,17.13,17.15,17.07,17.14,124100.0,17.13,17.15,17.07,17.14,124100.0
2009-02-23 11:30:00,17.14,17.14,17.0,17.03,178700.0,17.14,17.14,17.0,17.03,178700.0
2009-02-23 11:35:00,17.02,17.04,16.97,17.0,325400.0,17.02,17.04,16.97,17.0,325400.0
2009-02-23 11:40:00,17.0,17.0,16.92,16.97,169000.0,17.0,17.0,16.92,16.97,169000.0
2009-02-23 11:45:00,16.96,16.99,16.91,16.98,119100.0,16.96,16.99,16.91,16.98,119100.0
2009-02-23 11:50:00,16.99,17.0,16.96,17.0,115700.0,16.99,17.0,16.96,17.0,115700.0
2009-02-23 11:55:00,17.0,17.0,16.93,17.0,92500.0,17.0,17.0,16.93,17.0,92500.0
2009-02-23 12:00:00,17.0,17.01,16.95,16.98,121900.0,17.0,17.01,16.95,16.98,121900.0
2009-02-23 12:05:00,16.98,16.99,16.93,16.95,124600.0,16.98,16.99,16.93,16.95,124600.0
2009-02-23 12:10:00,16.95,17.06,16.9,17.06,121800.0,16.95,17.06,16.9,17.06,121800.0
2009-02-23 12:15:00,17.06,17.06,17.01,17.05,95700.0,17.06,17.06,17.01,17.05,95700.0
2009-02-23 12:20:00,17.05,17.1,17.03,17.1,81200.0,17.05,17.1,17.03,17.1,81200.0
2009-02-23 12:25:00,17.09,17.14,17.04,17.14,138700.0,17.09,17.14,17.04,17.14,138700.0
2009-02-23 12:30:00,17.14,17.14,17.06,17.1,201800.0,17.14,17.14,17.06,17.1,201800.0
2009-02-23 12:35:00,17.11,17.17,17.04,17.17,61300.0,17.11,17.17,17.04,17.17,61300.0
2009-02-23 12:40:00,17.17,17.18,17.1,17.14,78300.0,17.17,17.18,17.1,17.14,78300.0
2009-02-23 12:45:00,17.14,17.14,17.03,17.03,97100.0,17.14,17.14,17.03,17.03,97100.0
2009-02-23 12:50:00,17.03,17.09,17.03,17.08,130200.0,17.03,17.09,17.03,17.08,130200.0
2009-02-23 12:55:00,17.09,17.09,17.04,17.07,119500.0,17.09,17.09,17.04,17.07,119500.0
2009-02-23 13:00:00,17.07,17.1,17.06,17.09,113800.0,17.07,17.1,17.06,17.09,113800.0
2009-02-23 13:05:00,17.09,17.23,17.09,17.23,237200.0,17.09,17.23,17.09,17.23,237200.0
2009-02-23 13:10:00,17.23,17.25,17.19,17.24,98000.0,17.23,17.25,17.19,17.24,98000.0
2009-02-23 13:15:00,17.24,17.31,17.24,17.31,99900.0,17.24,17.31,17.24,17.31,99900.0
2009-02-23 13:20:00,17.31,17.35,17.29,17.34,197500.0,17.31,17.35,17.29,17.34,197500.0
2009-02-23 13:25:00,17.34,17.35,17.29,17.32,159500.0,17.34,17.35,17.29,17.32,159500.0
2009-02-23 13:30:00,17.33,17.35,17.27,17.3,114900.0,17.33,17.35,17.27,17.3,114900.0
2009-02-23 13:35:00,17.29,17.35,17.29,17.34,37700.0,17.29,17.35,17.29,17.34,37700.0
2009-02-23 13:40:00,17.35,17.39,17.34,17.39,78800.0,17.35,17.39,17.34,17.39,78800.0
2009-02-23 13:45:00,17.39,17.4,17.35,17.37,61600.0,17.39,17.4,17.35,17.37,61600.0
2009-02-23 13:50:00,17.37,17.38,17.29,17.35,152600.0,17.37,17.38,17.29,17.35,152600.0
2009-02-23 13:55:00,17.35,17.36,17.3,17.34,221700.0,17.35,17.36,17.3,17.34,221700.0
2009-02-23 14:00:00,17.34,17.34,17.24,17.31,130600.0,17.34,17.34,17.24,17.31,130600.0
2009-02-23 14:05:00,17.31,17.35,17.28,17.28,71100.0,17.31,17.35,17.28,17.28,71100.0
2009-02-23 14:10:00,17.28,17.3,17.26,17.3,50500.0,17.28,17.3,17.26,17.3,50500.0
2009-02-23 14:15:00,17.29,17.35,17.29,17.33,163500.0,17.29,17.35,17.29,17.33,163500.0
2009-02-23 14:20:00,17.34,17.36,17.31,17.33,96800.0,17.34,17.36,17.31,17.33,96800.0
2009-02-23 14:25:00,17.32,17.4,17.32,17.4,69500.0,17.32,17.4,17.32,17.4,69500.0
2009-02-23 14:30:00,17.4,17.4,17.28,17.35,100800.0,17.4,17.4,17.28,17.35,100800.0
2009-02-23 14:35:00,17.34,17.35,17.31,17.33,127000.0,17.34,17.35,17.31,17.33,127000.0
2009-02-23 14:40:00,17.34,17.35,17.24,17.29,96600.0,17.34,17.35,17.24,17.29,96600.0
2009-02-23 14:45:00,17.29,17.3,17.2,17.21,159300.0,17.29,17.3,17.2,17.21,159300.0
2009-02-23 14:50:00,17.22,17.23,17.11,17.16,167000.0,17.22,17.23,17.11,17.16,167000.0
2009-02-23 14:55:00,17.16,17.19,17.13,17.16,76000.0,17.16,17.19,17.13,17.16,76000.0
2009-02-23 15:00:00,17.15,17.2,17.12,17.19,85200.0,17.15,17.2,17.12,17.19,85200.0
2009-02-23 15:05:00,17.19,17.27,17.19,17.23,111300.0,17.19,17.27,17.19,17.23,111300.0
2009-02-23 15:10:00,17.23,17.28,17.18,17.25,146400.0,17.23,17.28,17.18,17.25,146400.0
2009-02-23 15:15:00,17.26,17.27,17.22,17.25,146300.0,17.26,17.27,17.22,17.25,146300.0
2009-02-23 15:20:00,17.26,17.27,17.13,17.13,213800.0,17.26,17.27,17.13,17.13,213800.0
2009-02-23 15:25:00,17.14,17.23,17.09,17.19,188500.0,17.14,17.23,17.09,17.19,188500.0
2009-02-23 15:30:00,17.18,17.25,17.17,17.2,247700.0,17.18,17.25,17.17,17.2,247700.0
2009-02-23 15:35:00,17.2,17.26,17.17,17.21,216100.0,17.2,17.26,17.17,17.21,216100.0
2009-02-23 15:40:00,17.21,17.24,17.15,17.17,239100.0,17.21,17.24,17.15,17.17,239100.0
2009-02-23 15:45:00,17.17,17.22,17.15,17.15,222200.0,17.17,17.22,17.15,17.15,222200.0
2009-02-23 15:50:00,17.15,17.17,17.05,17.15,433800.0,17.15,17.17,17.05,17.15,433800.0
2009-02-23 15:55:00,17.15,17.16,17.08,17.08,509100.0,17.15,17.16,17.08,17.08,509100.0
2009-02-24 09:30:00,17.22,17.5,17.21,17.46,212300.0,17.22,17.5,17.21,17.46,212300.0
2009-02-24 09:35:00,17.46,17.7,17.43,17.7,193800.0,17.46,17.7,17.43,17.7,193800.0
2009-02-24 09:40:00,17.7,17.71,17.49,17.55,254000.0,17.7,17.71,17.49,17.55,254000.0
2009-02-24 09:45:00,17.56,17.85,17.56,17.83,403800.0,17.56,17.85,17.56,17.83,403800.0
2009-02-24 09:50:00,17.84,17.86,17.71,17.74,159800.0,17.84,17.86,17.71,17.74,159800.0
2009-02-24 09:55:00,17.75,17.76,17.6,17.6,247500.0,17.75,17.76,17.6,17.6,247500.0
2009-02-24 10:00:00,17.58,17.59,17.41,17.5,240500.0,17.58,17.59,17.41,17.5,240500.0
2009-02-24 10:05:00,17.5,17.56,17.45,17.53,234300.0,17.5,17.56,17.45,17.53,234300.0
2009-02-24 10:10:00,17.54,17.61,17.46,17.48,170700.0,17.54,17.61,17.46,17.48,170700.0
2009-02-24 10:15:00,17.48,17.49,17.35,17.43,159500.0,17.48,17.49,17.35,17.43,159500.0
2009-02-24 10:20:00,17.43,17.45,17.37,17.42,75300.0,17.43,17.45,17.37,17.42,75300.0
2009-02-24 10:25:00,17.44,17.6,17.38,17.59,106600.0,17.44,17.6,17.38,17.59,106600.0
2009-02-24 10:30:00,17.59,17.63,17.52,17.57,85500.0,17.59,17.63,17.52,17.57,85500.0
2009-02-24 10:35:00,17.57,17.63,17.49,17.5,77500.0,17.57,17.63,17.49,17.5,77500.0
2009-02-24 10:40:00,17.49,17.59,17.49,17.53,102600.0,17.49,17.59,17.49,17.53,102600.0
2009-02-24 10:45:00,17.53,17.77,17.53,17.76,172600.0,17.53,17.77,17.53,17.76,172600.0
2009-02-24 10:50:00,17.76,17.79,17.69,17.73,125300.0,17.76,17.79,17.69,17.73,125300.0
2009-02-24 10:55:00,17.73,17.74,17.64,17.67,96100.0,17.73,17.74,17.64,17.67,96100.0
2009-02-24 11:00:00,17.66,17.67,17.58,17.62,53300.0,17.66,17.67,17.58,17.62,53300.0
2009-02-24 11:05:00,17.61,17.66,17.55,17.55,115900.0,17.61,17.66,17.55,17.55,115900.0
2009-02-24 11:10:00,17.56,17.73,17.55,17.73,284300.0,17.56,17.73,17.55,17.73,284300.0
2009-02-24 11:15:00,17.72,17.79,17.62,17.65,111200.0,17.72,17.79,17.62,17.65,111200.0
2009-02-24 11:20:00,17.65,17.69,17.59,17.63,92300.0,17.65,17.69,17.59,17.63,92300.0
2009-02-24 11:25:00,17.63,17.66,17.6,17.62,73700.0,17.63,17.66,17.6,17.62,73700.0
2009-02-24 11:30:00,17.62,17.63,17.56,17.57,92700.0,17.62,17.63,17.56,17.57,92700.0
2009-02-24 11:35:00,17.57,17.63,17.56,17.62,75900.0,17.57,17.63,17.56,17.62,75900.0
2009-02-24 11:40:00,17.62,17.71,17.61,17.68,64500.0,17.62,17.71,17.61,17.68,64500.0
2009-02-24 11:45:00,17.68,17.68,17.57,17.58,75500.0,17.68,17.68,17.57,17.58,75500.0
2009-02-24 11:50:00,17.58,17.64,17.54,17.64,86600.0,17.58,17.64,17.54,17.64,86600.0
2009-02-24 11:55:00,17.64,17.66,17.6,17.62,71700.0,17.64,17.66,17.6,17.62,71700.0
2009-02-24 12:00:00,17.63,17.69,17.61,17.66,54200.0,17.63,17.69,17.61,17.66,54200.0
2009-02-24 12:05:00,17.65,17.66,17.56,17.57,44800.0,17.65,17.66,17.56,17.57,44800.0
2009-02-24 12:10:00,17.56,17.57,17.5,17.52,40700.0,17.56,17.57,17.5,17.52,40700.0
2009-02-24 12:15:00,17.51,17.57,17.48,17.57,40300.0,17.51,17.57,17.48,17.57,40300.0
2009-02-24 12:20:00,17.57,17.62,17.55,17.57,81200.0,17.57,17.62,17.55,17.57,81200.0
2009-02-24 12:25:00,17.57,17.63,17.55,17.62,61200.0,17.57,17.63,17.55,17.62,61200.0
2009-02-24 12:30:00,17.62,17.66,17.62,17.63,54700.0,17.62,17.66,17.62,17.63,54700.0
2009-02-24 12:35:00,17.64,17.72,17.63,17.66,77900.0,17.64,17.72,17.63,17.66,77900.0
2009-02-24 12:40:00,17.66,17.7,17.65,17.69,34500.0,17.66,17.7,17.65,17.69,34500.0
2009-02-24 12:45:00,17.69,17.72,17.69,17.7,31500.0,17.69,17.72,17.69,17.7,31500.0
2009-02-24 12:50:00,17.71,17.75,17.66,17.67,69100.0,17.71,17.75,17.66,17.67,69100.0
2009-02-24 12:55:00,17.67,17.7,17.64,17.67,57300.0,17.67,17.7,17.64,17.67,57300.0
2009-02-24 13:00:00,17.67,17.68,17.61,17.68,66900.0,17.67,17.68,17.61,17.68,66900.0
2009-02-24 13:05:00,17.68,17.72,17.68,17.68,58600.0,17.68,17.72,17.68,17.68,58600.0
2009-02-24 13:10:00,17.68,17.69,17.52,17.53,73600.0,17.68,17.69,17.52,17.53,73600.0
2009-02-24 13:15:00,17.52,17.57,17.52,17.55,29600.0,17.52,17.57,17.52,17.55,29600.0
2009-02-24 13:20:00,17.55,17.78,17.54,17.76,118100.0,17.55,17.78,17.54,17.76,118100.0
2009-02-24 13:25:00,17.76,17.83,17.76,17.82,116100.0,17.76,17.83,17.76,17.82,116100.0
2009-02-24 13:30:00,17.83,17.89,17.79,17.88,142000.0,17.83,17.89,17.79,17.88,142000.0
2009-02-24 13:35:00,17.87,17.91,17.83,17.88,117700.0,17.87,17.91,17.83,17.88,117700.0
2009-02-24 13:40:00,17.87,17.91,17.83,17.83,134300.0,17.87,17.91,17.83,17.83,134300.0
2009-02-24 13:45:00,17.84,17.86,17.79,17.83,54500.0,17.84,17.86,17.79,17.83,54500.0
2009-02-24 13:50:00,17.83,17.88,17.83,17.85,65600.0,17.83,17.88,17.83,17.85,65600.0
2009-02-24 13:55:00,17.85,17.93,17.85,17.9,52300.0,17.85,17.93,17.85,17.9,52300.0
2009-02-24 14:00:00,17.9,17.92,17.84,17.88,107900.0,17.9,17.92,17.84,17.88,107900.0
2009-02-24 14:05:00,17.87,17.93,17.82,17.82,75700.0,17.87,17.93,17.82,17.82,75700.0
2009-02-24 14:10:00,17.83,17.83,17.79,17.8,72000.0,17.83,17.83,17.79,17.8,72000.0
2009-02-24 14:15:00,17.8,18.08,17.8,17.97,256300.0,17.8,18.08,17.8,17.97,256300.0
2009-02-24 14:20:00,17.97,17.98,17.92,17.98,124800.0,17.97,17.98,17.92,17.98,124800.0
2009-02-24 14:25:00,17.98,18.0,17.92,17.93,181900.0,17.98,18.0,17.92,17.93,181900.0
2009-02-24 14:30:00,17.94,18.02,17.92,18.02,308100.0,17.94,18.02,17.92,18.02,308100.0
2009-02-24 14:35:00,18.02,18.02,17.95,17.98,218000.0,18.02,18.02,17.95,17.98,218000.0
2009-02-24 14:40:00,17.98,18.01,17.93,18.0,427700.0,17.98,18.01,17.93,18.0,427700.0
2009-02-24 14:45:00,17.99,18.01,17.97,17.99,140900.0,17.99,18.01,17.97,17.99,140900.0
2009-02-24 14:50:00,17.99,18.01,17.94,17.95,157600.0,17.99,18.01,17.94,17.95,157600.0
2009-02-24 14:55:00,17.97,18.08,17.94,18.07,375000.0,17.97,18.08,17.94,18.07,375000.0
2009-02-24 15:00:00,18.07,18.15,18.06,18.07,321900.0,18.07,18.15,18.06,18.07,321900.0
2009-02-24 15:05:00,18.08,18.18,18.06,18.18,354600.0,18.08,18.18,18.06,18.18,354600.0
2009-02-24 15:10:00,18.18,18.3,18.14,18.27,241000.0,18.18,18.3,18.14,18.27,241000.0
2009-02-24 15:15:00,18.26,18.3,18.23,18.3,185500.0,18.26,18.3,18.23,18.3,185500.0
2009-02-24 15:20:00,18.3,18.33,18.28,18.3,225900.0,18.3,18.33,18.28,18.3,225900.0
2009-02-24 15:25:00,18.3,18.32,18.22,18.24,225400.0,18.3,18.32,18.22,18.24,225400.0
2009-02-24 15:30:00,18.23,18.27,18.1,18.11,252500.0,18.23,18.27,18.1,18.11,252500.0
2009-02-24 15:35:00,18.12,18.22,18.12,18.21,147900.0,18.12,18.22,18.12,18.21,147900.0
2009-02-24 15:40:00,18.22,18.24,18.1,18.1,393300.0,18.22,18.24,18.1,18.1,393300.0
2009-02-24 15:45:00,18.1,18.22,18.07,18.21,337200.0,18.1,18.22,18.07,18.21,337200.0
2009-02-24 15:50:00,18.21,18.26,18.17,18.26,278700.0,18.21,18.26,18.17,18.26,278700.0
2009-02-24 15:55:00,18.25,18.25,18.13,18.16,334200.0,18.25,18.25,18.13,18.16,334200.0
2009-02-25 09:30:00,17.46,17.62,17.3,17.46,198900.0,17.46,17.62,17.3,17.46,198900.0
2009-02-25 09:35:00,17.46,17.56,17.38,17.48,226400.0,17.46,17.56,17.38,17.48,226400.0
2009-02-25 09:40:00,17.49,17.57,17.46,17.51,133900.0,17.49,17.57,17.46,17.51,133900.0
2009-02-25 09:45:00,17.51,17.6,17.44,17.53,182500.0,17.51,17.6,17.44,17.53,182500.0
2009-02-25 09:50:00,17.53,17.56,17.49,17.54,127200.0,17.53,17.56,17.49,17.54,127200.0
2009-02-25 09:55:00,17.53,17.54,17.45,17.49,130400.0,17.53,17.54,17.45,17.49,130400.0
2009-02-25 10:00:00,17.48,17.5,17.34,17.37,187500.0,17.48,17.5,17.34,17.37,187500.0
2009-02-25 10:05:00,17.37,17.37,17.25,17.36,179800.0,17.37,17.37,17.25,17.36,179800.0
2009-02-25 10:10:00,17.36,17.44,17.26,17.41,85800.0,17.36,17.44,17.26,17.41,85800.0
2009-02-25 10:15:00,17.42,17.43,17.35,17.4,101300.0,17.42,17.43,17.35,17.4,101300.0
2009-02-25 10:20:00,17.4,17.4,17.39,17.4,101100.0,17.4,17.4,17.39,17.4,101100.0
2009-02-25 10:25:00,17.39,17.45,17.37,17.42,163600.0,17.39,17.45,17.37,17.42,163600.0
2009-02-25 10:30:00,17.42,17.43,17.36,17.37,88300.0,17.42,17.43,17.36,17.37,88300.0
2009-02-25 10:35:00,17.36,17.36,17.3,17.34,82700.0,17.36,17.36,17.3,17.34,82700.0
2009-02-25 10:40:00,17.34,17.37,17.19,17.2,160100.0,17.34,17.37,17.19,17.2,160100.0
2009-02-25 10:45:00,17.19,17.25,17.19,17.23,159200.0,17.19,17.25,17.19,17.23,159200.0
2009-02-25 10:50:00,17.23,17.26,17.22,17.26,74300.0,17.23,17.26,17.22,17.26,74300.0
2009-02-25 10:55:00,17.26,17.32,17.26,17.31,61400.0,17.26,17.32,17.26,17.31,61400.0
2009-02-25 11:00:00,17.32,17.36,17.31,17.36,46900.0,17.32,17.36,17.31,17.36,46900.0
2009-02-25 11:05:00,17.36,17.4,17.34,17.36,88100.0,17.36,17.4,17.34,17.36,88100.0
2009-02-25 11:10:00,17.36,17.36,17.28,17.29,54000.0,17.36,17.36,17.28,17.29,54000.0
2009-02-25 11:15:00,17.29,17.3,17.23,17.28,172500.0,17.29,17.3,17.23,17.28,172500.0
2009-02-25 11:20:00,17.27,17.35,17.27,17.3,246600.0,17.27,17.35,17.27,17.3,246600.0
2009-02-25 11:25:00,17.31,17.41,17.3,17.38,189800.0,17.31,17.41,17.3,17.38,189800.0
2009-02-25 11:30:00,17.38,17.39,17.36,17.38,39700.0,17.38,17.39,17.36,17.38,39700.0
2009-02-25 11:35:00,17.38,17.39,17.33,17.34,66500.0,17.38,17.39,17.33,17.34,66500.0
2009-02-25 11:40:00,17.34,17.39,17.33,17.39,117300.0,17.34,17.39,17.33,17.39,117300.0
2009-02-25 11:45:00,17.39,17.45,17.36,17.36,166900.0,17.39,17.45,17.36,17.36,166900.0
2009-02-25 11:50:00,17.35,17.39,17.26,17.3,167000.0,17.35,17.39,17.26,17.3,167000.0
2009-02-25 11:55:00,17.3,17.31,17.19,17.21,181900.0,17.3,17.31,17.19,17.21,181900.0
2009-02-25 12:00:00,17.2,17.25,17.2,17.25,103300.0,17.2,17.25,17.2,17.25,103300.0
2009-02-25 12:05:00,17.25,17.27,17.23,17.25,147200.0,17.25,17.27,17.23,17.25,147200.0
2009-02-25 12:10:00,17.24,17.26,17.2,17.21,144500.0,17.24,17.26,17.2,17.21,144500.0
2009-02-25 12:15:00,17.21,17.22,17.2,17.21,41200.0,17.21,17.22,17.2,17.21,41200.0
2009-02-25 12:20:00,17.21,17.23,17.19,17.2,129200.0,17.21,17.23,17.19,17.2,129200.0
2009-02-25 12:25:00,17.2,17.25,17.18,17.23,84900.0,17.2,17.25,17.18,17.23,84900.0
2009-02-25 12:30:00,17.22,17.27,17.22,17.26,42400.0,17.22,17.27,17.22,17.26,42400.0
2009-02-25 12:35:00,17.25,17.29,17.24,17.29,18300.0,17.25,17.29,17.24,17.29,18300.0
2009-02-25 12:40:00,17.29,17.29,17.21,17.21,36600.0,17.29,17.29,17.21,17.21,36600.0
2009-02-25 12:45:00,17.2,17.2,17.15,17.19,57100.0,17.2,17.2,17.15,17.19,57100.0
2009-02-25 12:50:00,17.19,17.23,17.19,17.21,29600.0,17.19,17.23,17.19,17.21,29600.0
2009-02-25 12:55:00,17.21,17.32,17.19,17.31,131700.0,17.21,17.32,17.19,17.31,131700.0
2009-02-25 13:00:00,17.3,17.39,17.29,17.34,99900.0,17.3,17.39,17.29,17.34,99900.0
2009-02-25 13:05:00,17.34,17.41,17.33,17.35,104500.0,17.34,17.41,17.33,17.35,104500.0
2009-02-25 13:10:00,17.35,17.36,17.28,17.31,149200.0,17.35,17.36,17.28,17.31,149200.0
2009-02-25 13:15:00,17.31,17.33,17.31,17.31,107600.0,17.31,17.33,17.31,17.31,107600.0
2009-02-25 13:20:00,17.31,17.33,17.26,17.3,161800.0,17.31,17.33,17.26,17.3,161800.0
2009-02-25 13:25:00,17.3,17.33,17.27,17.27,47400.0,17.3,17.33,17.27,17.27,47400.0
2009-02-25 13:30:00,17.27,17.35,17.25,17.35,78400.0,17.27,17.35,17.25,17.35,78400.0
2009-02-25 13:35:00,17.36,17.42,17.35,17.38,62200.0,17.36,17.42,17.35,17.38,62200.0
2009-02-25 13:40:00,17.38,17.42,17.37,17.39,126800.0,17.38,17.42,17.37,17.39,126800.0
2009-02-25 13:45:00,17.4,17.49,17.4,17.49,72000.0,17.4,17.49,17.4,17.49,72000.0
2009-02-25 13:50:00,17.49,17.54,17.45,17.51,115400.0,17.49,17.54,17.45,17.51,115400.0
2009-02-25 13:55:00,17.51,17.56,17.47,17.52,103800.0,17.51,17.56,17.47,17.52,103800.0
2009-02-25 14:00:00,17.52,17.54,17.39,17.44,205700.0,17.52,17.54,17.39,17.44,205700.0
2009-02-25 14:05:00,17.44,17.44,17.32,17.35,143400.0,17.44,17.44,17.32,17.35,143400.0
2009-02-25 14:10:00,17.37,17.4,17.28,17.33,104200.0,17.37,17.4,17.28,17.33,104200.0
2009-02-25 14:15:00,17.34,17.39,17.24,17.28,273100.0,17.34,17.39,17.24,17.28,273100.0
2009-02-25 14:20:00,17.27,17.41,17.22,17.4,215200.0,17.27,17.41,17.22,17.4,215200.0
2009-02-25 14:25:00,17.41,17.44,17.35,17.4,158800.0,17.41,17.44,17.35,17.4,158800.0
2009-02-25 14:30:00,17.4,17.45,17.39,17.44,142600.0,17.4,17.45,17.39,17.44,142600.0
2009-02-25 14:35:00,17.43,17.46,17.4,17.46,104100.0,17.43,17.46,17.4,17.46,104100.0
2009-02-25 14:40:00,17.46,17.54,17.46,17.51,360500.0,17.46,17.54,17.46,17.51,360500.0
2009-02-25 14:45:00,17.52,17.61,17.5,17.59,395000.0,17.52,17.61,17.5,17.59,395000.0
2009-02-25 14:50:00,17.59,17.65,17.57,17.6,264600.0,17.59,17.65,17.57,17.6,264600.0
2009-02-25 14:55:00,17.6,17.62,17.53,17.55,326400.0,17.6,17.62,17.53,17.55,326400.0
2009-02-25 15:00:00,17.55,17.6,17.52,17.58,309800.0,17.55,17.6,17.52,17.58,309800.0
2009-02-25 15:05:00,17.59,17.68,17.58,17.68,203200.0,17.59,17.68,17.58,17.68,203200.0
2009-02-25 15:10:00,17.67,17.7,17.57,17.68,230000.0,17.67,17.7,17.57,17.68,230000.0
2009-02-25 15:15:00,17.67,17.84,17.65,17.82,184200.0,17.67,17.84,17.65,17.82,184200.0
2009-02-25 15:20:00,17.8,17.86,17.77,17.83,162600.0,17.8,17.86,17.77,17.83,162600.0
2009-02-25 15:25:00,17.82,17.91,17.8,17.84,220400.0,17.82,17.91,17.8,17.84,220400.0
2009-02-25 15:30:00,17.84,17.88,17.81,17.87,171700.0,17.84,17.88,17.81,17.87,171700.0
2009-02-25 15:35:00,17.87,17.92,17.82,17.85,168200.0,17.87,17.92,17.82,17.85,168200.0
2009-02-25 15:40:00,17.85,17.9,17.83,17.85,353300.0,17.85,17.9,17.83,17.85,353300.0
2009-02-25 15:45:00,17.85,17.89,17.79,17.79,399200.0,17.85,17.89,17.79,17.79,399200.0
2009-02-25 15:50:00,17.79,17.82,17.69,17.7,314300.0,17.79,17.82,17.69,17.7,314300.0
2009-02-25 15:55:00,17.69,17.69,17.61,17.64,445700.0,17.69,17.69,17.61,17.64,445700.0
2009-02-26 09:30:00,17.47,17.67,17.3,17.45,231300.0,17.47,17.67,17.3,17.45,231300.0
2009-02-26 09:35:00,17.45,17.5,17.14,17.16,166200.0,17.45,17.5,17.14,17.16,166200.0
2009-02-26 09:40:00,17.16,17.25,17.04,17.25,201400.0,17.16,17.25,17.04,17.25,201400.0
2009-02-26 09:45:00,17.25,17.33,17.15,17.23,199300.0,17.25,17.33,17.15,17.23,199300.0
2009-02-26 09:50:00,17.23,17.36,17.19,17.2,176100.0,17.23,17.36,17.19,17.2,176100.0
2009-02-26 09:55:00,17.2,17.2,17.1,17.14,243200.0,17.2,17.2,17.1,17.14,243200.0
2009-02-26 10:00:00,17.14,17.16,17.1,17.12,172300.0,17.14,17.16,17.1,17.12,172300.0
2009-02-26 10:05:00,17.12,17.12,17.05,17.07,261400.0,17.12,17.12,17.05,17.07,261400.0
2009-02-26 10:10:00,17.07,17.15,17.02,17.11,152800.0,17.07,17.15,17.02,17.11,152800.0
2009-02-26 10:15:00,17.11,17.15,17.1,17.12,114000.0,17.11,17.15,17.1,17.12,114000.0
2009-02-26 10:20:00,17.12,17.18,17.1,17.14,227600.0,17.12,17.18,17.1,17.14,227600.0
2009-02-26 10:25:00,17.14,17.14,17.01,17.12,290800.0,17.14,17.14,17.01,17.12,290800.0
2009-02-26 10:30:00,17.12,17.13,16.96,17.0,383300.0,17.12,17.13,16.96,17.0,383300.0
2009-02-26 10:35:00,17.0,17.13,16.97,17.11,205200.0,17.0,17.13,16.97,17.11,205200.0
2009-02-26 10:40:00,17.1,17.11,17.06,17.06,126800.0,17.1,17.11,17.06,17.06,126800.0
2009-02-26 10:45:00,17.06,17.13,17.06,17.1,242800.0,17.06,17.13,17.06,17.1,242800.0
2009-02-26 10:50:00,17.1,17.11,16.99,16.99,163500.0,17.1,17.11,16.99,16.99,163500.0
2009-02-26 10:55:00,17.0,17.01,16.96,16.99,225100.0,17.0,17.01,16.96,16.99,225100.0
2009-02-26 11:00:00,16.99,17.01,16.9,16.92,208200.0,16.99,17.01,16.9,16.92,208200.0
2009-02-26 11:05:00,16.91,16.94,16.85,16.9,300000.0,16.91,16.94,16.85,16.9,300000.0
2009-02-26 11:10:00,16.9,16.92,16.81,16.83,387700.0,16.9,16.92,16.81,16.83,387700.0
2009-02-26 11:15:00,16.83,16.91,16.81,16.91,202800.0,16.83,16.91,16.81,16.91,202800.0
2009-02-26 11:20:00,16.9,17.07,16.9,17.07,335400.0,16.9,17.07,16.9,17.07,335400.0
2009-02-26 11:25:00,17.07,17.12,17.02,17.02,422700.0,17.07,17.12,17.02,17.02,422700.0
2009-02-26 11:30:00,17.02,17.08,17.02,17.07,125700.0,17.02,17.08,17.02,17.07,125700.0
2009-02-26 11:35:00,17.08,17.09,17.05,17.06,95200.0,17.08,17.09,17.05,17.06,95200.0
2009-02-26 11:40:00,17.06,17.06,16.99,17.03,140700.0,17.06,17.06,16.99,17.03,140700.0
2009-02-26 11:45:00,17.04,17.04,16.97,17.0,150400.0,17.04,17.04,16.97,17.0,150400.0
2009-02-26 11:50:00,16.99,16.99,16.93,16.99,80500.0,16.99,16.99,16.93,16.99,80500.0
2009-02-26 11:55:00,16.99,17.03,16.98,17.0,180200.0,16.99,17.03,16.98,17.0,180200.0
2009-02-26 12:00:00,17.0,17.01,16.97,16.99,205700.0,17.0,17.01,16.97,16.99,205700.0
2009-02-26 12:05:00,16.99,17.02,16.96,17.02,151600.0,16.99,17.02,16.96,17.02,151600.0
2009-02-26 12:10:00,17.03,17.08,17.02,17.05,64800.0,17.03,17.08,17.02,17.05,64800.0
2009-02-26 12:15:00,17.06,17.06,16.95,17.05,141600.0,17.06,17.06,16.95,17.05,141600.0
2009-02-26 12:20:00,17.05,17.07,17.03,17.06,136200.0,17.05,17.07,17.03,17.06,136200.0
2009-02-26 12:25:00,17.06,17.07,17.0,17.0,166700.0,17.06,17.07,17.0,17.0,166700.0
2009-02-26 12:30:00,17.0,17.04,16.97,17.03,166800.0,17.0,17.04,16.97,17.03,166800.0
2009-02-26 12:35:00,17.02,17.03,16.96,16.96,112300.0,17.02,17.03,16.96,16.96,112300.0
2009-02-26 12:40:00,16.97,16.97,16.86,16.87,113300.0,16.97,16.97,16.86,16.87,113300.0
2009-02-26 12:45:00,16.87,16.91,16.87,16.91,63200.0,16.87,16.91,16.87,16.91,63200.0
2009-02-26 12:50:00,16.91,16.96,16.9,16.94,59400.0,16.91,16.96,16.9,16.94,59400.0
2009-02-26 12:55:00,16.93,16.94,16.83,16.84,109500.0,16.93,16.94,16.83,16.84,109500.0
2009-02-26 13:00:00,16.84,16.91,16.84,16.89,75700.0,16.84,16.91,16.84,16.89,75700.0
2009-02-26 13:05:00,16.89,16.9,16.82,16.82,99800.0,16.89,16.9,16.82,16.82,99800.0
2009-02-26 13:10:00,16.82,16.82,16.73,16.8,138300.0,16.82,16.82,16.73,16.8,138300.0
2009-02-26 13:15:00,16.8,16.81,16.75,16.76,58500.0,16.8,16.81,16.75,16.76,58500.0
2009-02-26 13:20:00,16.75,16.85,16.73,16.8,216800.0,16.75,16.85,16.73,16.8,216800.0
2009-02-26 13:25:00,16.81,16.87,16.76,16.83,68100.0,16.81,16.87,16.76,16.83,68100.0
2009-02-26 13:30:00,16.84,16.86,16.81,16.86,68400.0,16.84,16.86,16.81,16.86,68400.0
2009-02-26 13:35:00,16.86,16.86,16.79,16.8,101000.0,16.86,16.86,16.79,16.8,101000.0
2009-02-26 13:40:00,16.8,16.92,16.8,16.91,94400.0,16.8,16.92,16.8,16.91,94400.0
2009-02-26 13:45:00,16.9,16.93,16.89,16.93,86700.0,16.9,16.93,16.89,16.93,86700.0
2009-02-26 13:50:00,16.92,16.93,16.9,16.91,44500.0,16.92,16.93,16.9,16.91,44500.0
2009-02-26 13:55:00,16.91,16.93,16.86,16.92,116400.0,16.91,16.93,16.86,16.92,116400.0
2009-02-26 14:00:00,16.92,16.92,16.86,16.9,68400.0,16.92,16.92,16.86,16.9,68400.0
2009-02-26 14:05:00,16.9,16.91,16.8,16.86,75400.0,16.9,16.91,16.8,16.86,75400.0
2009-02-26 14:10:00,16.86,16.91,16.83,16.91,77000.0,16.86,16.91,16.83,16.91,77000.0
2009-02-26 14:15:00,16.91,16.91,16.87,16.91,49100.0,16.91,16.91,16.87,16.91,49100.0
2009-02-26 14:20:00,16.9,16.97,16.89,16.92,99500.0,16.9,16.97,16.89,16.92,99500.0
2009-02-26 14:25:00,16.91,16.93,16.9,16.92,55600.0,16.91,16.93,16.9,16.92,55600.0
2009-02-26 14:30:00,16.91,16.91,16.77,16.8,121900.0,16.91,16.91,16.77,16.8,121900.0
2009-02-26 14:35:00,16.8,16.89,16.8,16.87,118000.0,16.8,16.89,16.8,16.87,118000.0
2009-02-26 14:40:00,16.86,16.86,16.81,16.82,128700.0,16.86,16.86,16.81,16.82,128700.0
2009-02-26 14:45:00,16.81,16.88,16.77,16.87,170500.0,16.81,16.88,16.77,16.87,170500.0
2009-02-26 14:50:00,16.87,16.89,16.74,16.75,190200.0,16.87,16.89,16.74,16.75,190200.0
2009-02-26 14:55:00,16.75,16.8,16.68,16.8,264200.0,16.75,16.8,16.68,16.8,264200.0
2009-02-26 15:00:00,16.8,16.85,16.72,16.79,391800.0,16.8,16.85,16.72,16.79,391800.0
2009-02-26 15:05:00,16.78,16.82,16.76,16.77,150100.0,16.78,16.82,16.76,16.77,150100.0
2009-02-26 15:10:00,16.77,16.78,16.66,16.66,245600.0,16.77,16.78,16.66,16.66,245600.0
2009-02-26 15:15:00,16.67,16.73,16.65,16.71,179500.0,16.67,16.73,16.65,16.71,179500.0
2009-02-26 15:20:00,16.71,16.74,16.69,16.72,204500.0,16.71,16.74,16.69,16.72,204500.0
2009-02-26 15:25:00,16.73,16.76,16.7,16.71,185800.0,16.73,16.76,16.7,16.71,185800.0
2009-02-26 15:30:00,16.71,16.77,16.7,16.74,229400.0,16.71,16.77,16.7,16.74,229400.0
2009-02-26 15:35:00,16.75,16.83,16.72,16.73,313100.0,16.75,16.83,16.72,16.73,313100.0
2009-02-26 15:40:00,16.73,16.81,16.71,16.75,263600.0,16.73,16.81,16.71,16.75,263600.0
2009-02-26 15:45:00,16.75,16.8,16.73,16.77,253000.0,16.75,16.8,16.73,16.77,253000.0
2009-02-26 15:50:00,16.77,16.77,16.71,16.74,430000.0,16.77,16.77,16.71,16.74,430000.0
2009-02-26 15:55:00,16.75,16.76,16.69,16.71,679000.0,16.75,16.76,16.69,16.71,679000.0
2009-02-27 09:30:00,15.71,16.5,15.7,16.44,582300.0,15.71,16.5,15.7,16.44,582300.0
2009-02-27 09:35:00,16.44,16.65,16.38,16.53,489100.0,16.44,16.65,16.38,16.53,489100.0
2009-02-27 09:40:00,16.52,16.67,16.42,16.5,443300.0,16.52,16.67,16.42,16.5,443300.0
2009-02-27 09:45:00,16.51,16.69,16.49,16.61,289300.0,16.51,16.69,16.49,16.61,289300.0
2009-02-27 09:50:00,16.62,16.83,16.61,16.8,300600.0,16.62,16.83,16.61,16.8,300600.0
2009-02-27 09:55:00,16.8,16.89,16.7,16.81,277000.0,16.8,16.89,16.7,16.81,277000.0
2009-02-27 10:00:00,16.8,16.95,16.8,16.94,438400.0,16.8,16.95,16.8,16.94,438400.0
2009-02-27 10:05:00,16.94,16.98,16.8,16.8,246100.0,16.94,16.98,16.8,16.8,246100.0
2009-02-27 10:10:00,16.8,16.83,16.74,16.78,210300.0,16.8,16.83,16.74,16.78,210300.0
2009-02-27 10:15:00,16.78,16.94,16.76,16.94,283100.0,16.78,16.94,16.76,16.94,283100.0
2009-02-27 10:20:00,16.93,17.03,16.91,16.92,505000.0,16.93,17.03,16.91,16.92,505000.0
2009-02-27 10:25:00,16.92,16.99,16.83,16.83,161100.0,16.92,16.99,16.83,16.83,161100.0
2009-02-27 10:30:00,16.83,16.89,16.76,16.83,147400.0,16.83,16.89,16.76,16.83,147400.0
2009-02-27 10:35:00,16.83,16.83,16.67,16.79,172300.0,16.83,16.83,16.67,16.79,172300.0
2009-02-27 10:40:00,16.79,16.99,16.75,16.95,123200.0,16.79,16.99,16.75,16.95,123200.0
2009-02-27 10:45:00,16.95,17.02,16.78,16.98,190000.0,16.95,17.02,16.78,16.98,190000.0
2009-02-27 10:50:00,16.98,17.05,16.94,17.05,192500.0,16.98,17.05,16.94,17.05,192500.0
2009-02-27 10:55:00,17.05,17.06,16.84,16.92,135800.0,17.05,17.06,16.84,16.92,135800.0
2009-02-27 11:00:00,16.92,16.92,16.82,16.9,89900.0,16.92,16.92,16.82,16.9,89900.0
2009-02-27 11:05:00,16.9,16.91,16.77,16.8,96800.0,16.9,16.91,16.77,16.8,96800.0
2009-02-27 11:10:00,16.81,16.87,16.76,16.76,152000.0,16.81,16.87,16.76,16.76,152000.0
2009-02-27 11:15:00,16.75,16.81,16.73,16.79,115400.0,16.75,16.81,16.73,16.79,115400.0
2009-02-27 11:20:00,16.79,16.87,16.77,16.86,144500.0,16.79,16.87,16.77,16.86,144500.0
2009-02-27 11:25:00,16.87,16.93,16.84,16.92,145100.0,16.87,16.93,16.84,16.92,145100.0
2009-02-27 11:30:00,16.92,17.01,16.91,16.99,118500.0,16.92,17.01,16.91,16.99,118500.0
2009-02-27 11:35:00,16.98,16.99,16.89,16.92,112800.0,16.98,16.99,16.89,16.92,112800.0
2009-02-27 11:40:00,16.92,17.06,16.92,17.01,251300.0,16.92,17.06,16.92,17.01,251300.0
2009-02-27 11:45:00,17.01,17.02,16.94,16.95,182900.0,17.01,17.02,16.94,16.95,182900.0
2009-02-27 11:50:00,16.94,17.0,16.87,16.92,82200.0,16.94,17.0,16.87,16.92,82200.0
2009-02-27 11:55:00,16.91,16.99,16.87,16.97,107800.0,16.91,16.99,16.87,16.97,107800.0
2009-02-27 12:00:00,16.97,16.99,16.94,16.98,83400.0,16.97,16.99,16.94,16.98,83400.0
2009-02-27 12:05:00,16.98,17.01,16.92,16.92,168900.0,16.98,17.01,16.92,16.92,168900.0
2009-02-27 12:10:00,16.92,17.01,16.89,16.98,60900.0,16.92,17.01,16.89,16.98,60900.0
2009-02-27 12:15:00,16.97,17.0,16.89,16.89,86000.0,16.97,17.0,16.89,16.89,86000.0
2009-02-27 12:20:00,16.89,16.92,16.87,16.89,96300.0,16.89,16.92,16.87,16.89,96300.0
2009-02-27 12:25:00,16.89,16.91,16.87,16.9,76700.0,16.89,16.91,16.87,16.9,76700.0
2009-02-27 12:30:00,16.9,16.94,16.85,16.86,57800.0,16.9,16.94,16.85,16.86,57800.0
2009-02-27 12:35:00,16.86,16.88,16.72,16.72,105700.0,16.86,16.88,16.72,16.72,105700.0
2009-02-27 12:40:00,16.72,16.81,16.7,16.76,93400.0,16.72,16.81,16.7,16.76,93400.0
2009-02-27 12:45:00,16.76,16.77,16.74,16.76,79000.0,16.76,16.77,16.74,16.76,79000.0
2009-02-27 12:50:00,16.76,16.79,16.75,16.77,67800.0,16.76,16.79,16.75,16.77,67800.0
2009-02-27 12:55:00,16.77,16.8,16.71,16.79,117000.0,16.77,16.8,16.71,16.79,117000.0
2009-02-27 13:00:00,16.79,16.94,16.79,16.91,230900.0,16.79,16.94,16.79,16.91,230900.0
2009-02-27 13:05:00,16.91,16.95,16.89,16.95,58700.0,16.91,16.95,16.89,16.95,58700.0
2009-02-27 13:10:00,16.95,16.99,16.9,16.95,167200.0,16.95,16.99,16.9,16.95,167200.0
2009-02-27 13:15:00,16.96,16.97,16.88,16.92,170500.0,16.96,16.97,16.88,16.92,170500.0
2009-02-27 13:20:00,16.91,17.0,16.91,16.94,63500.0,16.91,17.0,16.91,16.94,63500.0
2009-02-27 13:25:00,16.94,16.98,16.93,16.94,42400.0,16.94,16.98,16.93,16.94,42400.0
2009-02-27 13:30:00,16.95,17.01,16.85,16.98,123200.0,16.95,17.01,16.85,16.98,123200.0
2009-02-27 13:35:00,16.99,16.99,16.86,16.95,191500.0,16.99,16.99,16.86,16.95,191500.0
2009-02-27 13:40:00,16.96,16.98,16.93,16.95,55400.0,16.96,16.98,16.93,16.95,55400.0
2009-02-27 13:45:00,16.96,17.04,16.93,17.03,59800.0,16.96,17.04,16.93,17.03,59800.0
2009-02-27 13:50:00,17.03,17.08,16.99,16.99,153100.0,17.03,17.08,16.99,16.99,153100.0
2009-02-27 13:55:00,16.99,17.1,16.97,17.08,71400.0,16.99,17.1,16.97,17.08,71400.0
2009-02-27 14:00:00,17.08,17.18,17.04,17.15,112700.0,17.08,17.18,17.04,17.15,112700.0
2009-02-27 14:05:00,17.15,17.16,17.06,17.07,94500.0,17.15,17.16,17.06,17.07,94500.0
2009-02-27 14:10:00,17.07,17.12,17.03,17.11,68100.0,17.07,17.12,17.03,17.11,68100.0
2009-02-27 14:15:00,17.11,17.16,17.08,17.12,86900.0,17.11,17.16,17.08,17.12,86900.0
2009-02-27 14:20:00,17.12,17.14,17.02,17.07,80700.0,17.12,17.14,17.02,17.07,80700.0
2009-02-27 14:25:00,17.07,17.07,16.92,16.94,186900.0,17.07,17.07,16.92,16.94,186900.0
2009-02-27 14:30:00,16.95,16.99,16.91,16.97,124100.0,16.95,16.99,16.91,16.97,124100.0
2009-02-27 14:35:00,16.97,17.0,16.93,16.95,137400.0,16.97,17.0,16.93,16.95,137400.0
2009-02-27 14:40:00,16.95,17.05,16.93,17.0,107400.0,16.95,17.05,16.93,17.0,107400.0
2009-02-27 14:45:00,16.99,17.06,16.97,17.06,116300.0,16.99,17.06,16.97,17.06,116300.0
2009-02-27 14:50:00,17.05,17.1,17.0,17.03,174200.0,17.05,17.1,17.0,17.03,174200.0
2009-02-27 14:55:00,17.02,17.11,17.02,17.09,181600.0,17.02,17.11,17.02,17.09,181600.0
2009-02-27 15:00:00,17.1,17.1,16.99,16.99,181400.0,17.1,17.1,16.99,16.99,181400.0
2009-02-27 15:05:00,17.0,17.01,16.95,16.96,91200.0,17.0,17.01,16.95,16.96,91200.0
2009-02-27 15:10:00,16.95,16.96,16.83,16.88,257000.0,16.95,16.96,16.83,16.88,257000.0
2009-02-27 15:15:00,16.87,16.87,16.74,16.78,413400.0,16.87,16.87,16.74,16.78,413400.0
2009-02-27 15:20:00,16.78,16.82,16.71,16.8,257700.0,16.78,16.82,16.71,16.8,257700.0
2009-02-27 15:25:00,16.8,16.86,16.75,16.75,192000.0,16.8,16.86,16.75,16.75,192000.0
2009-02-27 15:30:00,16.76,16.89,16.74,16.85,215000.0,16.76,16.89,16.74,16.85,215000.0
2009-02-27 15:35:00,16.84,16.84,16.74,16.77,184900.0,16.84,16.84,16.74,16.77,184900.0
2009-02-27 15:40:00,16.76,16.85,16.72,16.8,292200.0,16.76,16.85,16.72,16.8,292200.0
2009-02-27 15:45:00,16.79,16.9,16.73,16.83,331500.0,16.79,16.9,16.73,16.83,331500.0
2009-02-27 15:50:00,16.82,16.86,16.76,16.77,562100.0,16.82,16.86,16.76,16.77,562100.0
2009-02-27 15:55:00,16.77,16.8,16.7,16.7,559000.0,16.77,16.8,16.7,16.7,559000.0
2009-03-02 09:30:00,16.3,16.65,16.2,16.63,602200.0,16.3,16.65,16.2,16.63,602200.0
2009-03-02 09:35:00,16.63,16.65,16.45,16.47,142300.0,16.63,16.65,16.45,16.47,142300.0
2009-03-02 09:40:00,16.46,16.5,16.3,16.46,257100.0,16.46,16.5,16.3,16.46,257100.0
2009-03-02 09:45:00,16.45,16.59,16.4,16.52,194600.0,16.45,16.59,16.4,16.52,194600.0
2009-03-02 09:50:00,16.52,16.66,16.51,16.53,366800.0,16.52,16.66,16.51,16.53,366800.0
2009-03-02 09:55:00,16.54,16.6,16.46,16.52,153000.0,16.54,16.6,16.46,16.52,153000.0
2009-03-02 10:00:00,16.52,16.55,16.46,16.47,305400.0,16.52,16.55,16.46,16.47,305400.0
2009-03-02 10:05:00,16.47,16.47,16.28,16.34,338500.0,16.47,16.47,16.28,16.34,338500.0
2009-03-02 10:10:00,16.33,16.39,16.26,16.37,261300.0,16.33,16.39,16.26,16.37,261300.0
2009-03-02 10:15:00,16.36,16.39,16.27,16.28,247500.0,16.36,16.39,16.27,16.28,247500.0
2009-03-02 10:20:00,16.28,16.44,16.26,16.44,154300.0,16.28,16.44,16.26,16.44,154300.0
2009-03-02 10:25:00,16.43,16.46,16.35,16.38,212000.0,16.43,16.46,16.35,16.38,212000.0
2009-03-02 10:30:00,16.38,16.41,16.34,16.36,122300.0,16.38,16.41,16.34,16.36,122300.0
2009-03-02 10:35:00,16.36,16.39,16.31,16.31,276300.0,16.36,16.39,16.31,16.31,276300.0
2009-03-02 10:40:00,16.31,16.33,16.26,16.33,103200.0,16.31,16.33,16.26,16.33,103200.0
2009-03-02 10:45:00,16.32,16.43,16.31,16.42,204000.0,16.32,16.43,16.31,16.42,204000.0
2009-03-02 10:50:00,16.42,16.45,16.4,16.42,216800.0,16.42,16.45,16.4,16.42,216800.0
2009-03-02 10:55:00,16.42,16.5,16.42,16.49,204100.0,16.42,16.5,16.42,16.49,204100.0
2009-03-02 11:00:00,16.49,16.53,16.48,16.52,196200.0,16.49,16.53,16.48,16.52,196200.0
2009-03-02 11:05:00,16.52,16.55,16.49,16.53,258200.0,16.52,16.55,16.49,16.53,258200.0
2009-03-02 11:10:00,16.52,16.53,16.47,16.48,77700.0,16.52,16.53,16.47,16.48,77700.0
2009-03-02 11:15:00,16.48,16.52,16.47,16.52,65300.0,16.48,16.52,16.47,16.52,65300.0
2009-03-02 11:20:00,16.52,16.6,16.52,16.53,49800.0,16.52,16.6,16.52,16.53,49800.0
2009-03-02 11:25:00,16.53,16.54,16.4,16.42,136100.0,16.53,16.54,16.4,16.42,136100.0
2009-03-02 11:30:00,16.42,16.46,16.38,16.45,88100.0,16.42,16.46,16.38,16.45,88100.0
2009-03-02 11:35:00,16.45,16.45,16.37,16.4,77500.0,16.45,16.45,16.37,16.4,77500.0
2009-03-02 11:40:00,16.39,16.4,16.36,16.37,47500.0,16.39,16.4,16.36,16.37,47500.0
2009-03-02 11:45:00,16.37,16.37,16.35,16.35,53700.0,16.37,16.37,16.35,16.35,53700.0
2009-03-02 11:50:00,16.36,16.37,16.3,16.33,108000.0,16.36,16.37,16.3,16.33,108000.0
2009-03-02 11:55:00,16.32,16.34,16.31,16.34,54600.0,16.32,16.34,16.31,16.34,54600.0
2009-03-02 12:00:00,16.35,16.41,16.35,16.38,109800.0,16.35,16.41,16.35,16.38,109800.0
2009-03-02 12:05:00,16.38,16.4,16.36,16.37,81100.0,16.38,16.4,16.36,16.37,81100.0
2009-03-02 12:10:00,16.37,16.39,16.34,16.37,197500.0,16.37,16.39,16.34,16.37,197500.0
2009-03-02 12:15:00,16.37,16.4,16.36,16.36,63700.0,16.37,16.4,16.36,16.36,63700.0
2009-03-02 12:20:00,16.37,16.39,16.35,16.39,46900.0,16.37,16.39,16.35,16.39,46900.0
2009-03-02 12:25:00,16.39,16.47,16.39,16.42,123300.0,16.39,16.47,16.39,16.42,123300.0
2009-03-02 12:30:00,16.42,16.46,16.4,16.43,50400.0,16.42,16.46,16.4,16.43,50400.0
2009-03-02 12:35:00,16.43,16.45,16.41,16.41,62500.0,16.43,16.45,16.41,16.41,62500.0
2009-03-02 12:40:00,16.41,16.44,16.39,16.43,141100.0,16.41,16.44,16.39,16.43,141100.0
2009-03-02 12:45:00,16.43,16.44,16.37,16.4,168000.0,16.43,16.44,16.37,16.4,168000.0
2009-03-02 12:50:00,16.38,16.45,16.38,16.42,59100.0,16.38,16.45,16.38,16.42,59100.0
2009-03-02 12:55:00,16.43,16.44,16.36,16.37,192500.0,16.43,16.44,16.36,16.37,192500.0
2009-03-02 13:00:00,16.35,16.4,16.35,16.36,68400.0,16.35,16.4,16.35,16.36,68400.0
2009-03-02 13:05:00,16.36,16.4,16.32,16.38,62900.0,16.36,16.4,16.32,16.38,62900.0
2009-03-02 13:10:00,16.39,16.39,16.28,16.29,96400.0,16.39,16.39,16.28,16.29,96400.0
2009-03-02 13:15:00,16.29,16.31,16.24,16.25,85600.0,16.29,16.31,16.24,16.25,85600.0
2009-03-02 13:20:00,16.25,16.27,16.24,16.25,45500.0,16.25,16.27,16.24,16.25,45500.0
2009-03-02 13:25:00,16.23,16.29,16.23,16.26,110800.0,16.23,16.29,16.23,16.26,110800.0
2009-03-02 13:30:00,16.26,16.27,16.23,16.23,20200.0,16.26,16.27,16.23,16.23,20200.0
2009-03-02 13:35:00,16.23,16.26,16.22,16.24,50000.0,16.23,16.26,16.22,16.24,50000.0
2009-03-02 13:40:00,16.23,16.31,16.23,16.23,124400.0,16.23,16.31,16.23,16.23,124400.0
2009-03-02 13:45:00,16.23,16.3,16.22,16.29,67500.0,16.23,16.3,16.22,16.29,67500.0
2009-03-02 13:50:00,16.29,16.3,16.26,16.3,60300.0,16.29,16.3,16.26,16.3,60300.0
2009-03-02 13:55:00,16.3,16.32,16.27,16.32,139900.0,16.3,16.32,16.27,16.32,139900.0
2009-03-02 14:00:00,16.31,16.35,16.31,16.34,86700.0,16.31,16.35,16.31,16.34,86700.0
2009-03-02 14:05:00,16.35,16.35,16.25,16.26,80600.0,16.35,16.35,16.25,16.26,80600.0
2009-03-02 14:10:00,16.26,16.27,16.24,16.25,127700.0,16.26,16.27,16.24,16.25,127700.0
2009-03-02 14:15:00,16.25,16.31,16.2,16.23,145900.0,16.25,16.31,16.2,16.23,145900.0
2009-03-02 14:20:00,16.23,16.24,16.19,16.2,109900.0,16.23,16.24,16.19,16.2,109900.0
2009-03-02 14:25:00,16.21,16.22,16.15,16.17,85200.0,16.21,16.22,16.15,16.17,85200.0
2009-03-02 14:30:00,16.16,16.28,16.15,16.26,103100.0,16.16,16.28,16.15,16.26,103100.0
2009-03-02 14:35:00,16.26,16.34,16.25,16.26,167500.0,16.26,16.34,16.25,16.26,167500.0
2009-03-02 14:40:00,16.26,16.3,16.24,16.29,145200.0,16.26,16.3,16.24,16.29,145200.0
2009-03-02 14:45:00,16.29,16.29,16.2,16.24,86300.0,16.29,16.29,16.2,16.24,86300.0
2009-03-02 14:50:00,16.21,16.28,16.18,16.2,117500.0,16.21,16.28,16.18,16.2,117500.0
2009-03-02 14:55:00,16.2,16.23,16.17,16.2,84300.0,16.2,16.23,16.17,16.2,84300.0
2009-03-02 15:00:00,16.18,16.19,16.1,16.14,125100.0,16.18,16.19,16.1,16.14,125100.0
2009-03-02 15:05:00,16.14,16.14,16.06,16.1,272900.0,16.14,16.14,16.06,16.1,272900.0
2009-03-02 15:10:00,16.1,16.15,16.08,16.12,142800.0,16.1,16.15,16.08,16.12,142800.0
2009-03-02 15:15:00,16.11,16.13,16.05,16.05,66100.0,16.11,16.13,16.05,16.05,66100.0
2009-03-02 15:20:00,16.07,16.08,16.01,16.03,381000.0,16.07,16.08,16.01,16.03,381000.0
2009-03-02 15:25:00,16.02,16.11,16.01,16.11,136400.0,16.02,16.11,16.01,16.11,136400.0
2009-03-02 15:30:00,16.11,16.19,16.08,16.17,283300.0,16.11,16.19,16.08,16.17,283300.0
2009-03-02 15:35:00,16.18,16.18,16.09,16.12,147000.0,16.18,16.18,16.09,16.12,147000.0
2009-03-02 15:40:00,16.12,16.13,15.99,16.05,373800.0,16.12,16.13,15.99,16.05,373800.0
2009-03-02 15:45:00,16.05,16.1,16.0,16.01,274300.0,16.05,16.1,16.0,16.01,274300.0
2009-03-02 15:50:00,16.01,16.1,15.97,16.08,459100.0,16.01,16.1,15.97,16.08,459100.0
2009-03-02 15:55:00,16.08,16.1,16.05,16.05,537800.0,16.08,16.1,16.05,16.05,537800.0
2009-03-03 09:30:00,16.2,16.48,15.97,16.37,116300.0,16.2,16.48,15.97,16.37,116300.0
2009-03-03 09:35:00,16.38,16.38,16.17,16.31,87500.0,16.38,16.38,16.17,16.31,87500.0
2009-03-03 09:40:00,16.31,16.35,16.19,16.23,108800.0,16.31,16.35,16.19,16.23,108800.0
2009-03-03 09:45:00,16.23,16.27,16.19,16.27,64500.0,16.23,16.27,16.19,16.27,64500.0
2009-03-03 09:50:00,16.27,16.33,16.26,16.31,78800.0,16.27,16.33,16.26,16.31,78800.0
2009-03-03 09:55:00,16.31,16.32,16.26,16.27,46800.0,16.31,16.32,16.26,16.27,46800.0
2009-03-03 10:00:00,16.27,16.34,16.23,16.33,157600.0,16.27,16.34,16.23,16.33,157600.0
2009-03-03 10:05:00,16.33,16.38,16.29,16.32,199400.0,16.33,16.38,16.29,16.32,199400.0
2009-03-03 10:10:00,16.31,16.32,16.16,16.18,122500.0,16.31,16.32,16.16,16.18,122500.0
2009-03-03 10:15:00,16.17,16.21,16.15,16.16,109500.0,16.17,16.21,16.15,16.16,109500.0
2009-03-03 10:20:00,16.16,16.29,16.16,16.2,225600.0,16.16,16.29,16.16,16.2,225600.0
2009-03-03 10:25:00,16.19,16.27,16.12,16.13,198200.0,16.19,16.27,16.12,16.13,198200.0
2009-03-03 10:30:00,16.13,16.13,16.06,16.07,132800.0,16.13,16.13,16.06,16.07,132800.0
2009-03-03 10:35:00,16.07,16.22,16.05,16.21,196800.0,16.07,16.22,16.05,16.21,196800.0
2009-03-03 10:40:00,16.21,16.25,16.15,16.16,145000.0,16.21,16.25,16.15,16.16,145000.0
2009-03-03 10:45:00,16.16,16.19,16.1,16.1,142800.0,16.16,16.19,16.1,16.1,142800.0
2009-03-03 10:50:00,16.1,16.16,16.02,16.04,104000.0,16.1,16.16,16.02,16.04,104000.0
2009-03-03 10:55:00,16.04,16.1,16.0,16.06,247500.0,16.04,16.1,16.0,16.06,247500.0
2009-03-03 11:00:00,16.06,16.12,16.04,16.04,203400.0,16.06,16.12,16.04,16.04,203400.0
2009-03-03 11:05:00,16.03,16.05,16.0,16.04,89200.0,16.03,16.05,16.0,16.04,89200.0
2009-03-03 11:10:00,16.05,16.05,15.93,15.98,128200.0,16.05,16.05,15.93,15.98,128200.0
2009-03-03 11:15:00,15.99,15.99,15.87,15.91,216400.0,15.99,15.99,15.87,15.91,216400.0
2009-03-03 11:20:00,15.9,15.99,15.9,15.97,121700.0,15.9,15.99,15.9,15.97,121700.0
2009-03-03 11:25:00,15.97,16.06,15.95,15.96,265700.0,15.97,16.06,15.95,15.96,265700.0
2009-03-03 11:30:00,15.97,15.97,15.9,15.9,54600.0,15.97,15.97,15.9,15.9,54600.0
2009-03-03 11:35:00,15.9,15.94,15.88,15.91,157300.0,15.9,15.94,15.88,15.91,157300.0
2009-03-03 11:40:00,15.9,15.98,15.9,15.95,76900.0,15.9,15.98,15.9,15.95,76900.0
2009-03-03 11:45:00,15.95,15.96,15.91,15.96,120900.0,15.95,15.96,15.91,15.96,120900.0
2009-03-03 11:50:00,15.95,16.0,15.89,15.91,231300.0,15.95,16.0,15.89,15.91,231300.0
2009-03-03 11:55:00,15.92,15.94,15.89,15.91,112300.0,15.92,15.94,15.89,15.91,112300.0
2009-03-03 12:00:00,15.9,16.02,15.9,16.02,164600.0,15.9,16.02,15.9,16.02,164600.0
2009-03-03 12:05:00,16.03,16.13,16.02,16.08,118400.0,16.03,16.13,16.02,16.08,118400.0
2009-03-03 12:10:00,16.09,16.1,16.0,16.0,57100.0,16.09,16.1,16.0,16.0,57100.0
2009-03-03 12:15:00,16.0,16.05,15.99,16.03,190900.0,16.0,16.05,15.99,16.03,190900.0
2009-03-03 12:20:00,16.03,16.09,16.01,16.06,119500.0,16.03,16.09,16.01,16.06,119500.0
2009-03-03 12:25:00,16.05,16.12,16.05,16.05,103200.0,16.05,16.12,16.05,16.05,103200.0
2009-03-03 12:30:00,16.05,16.05,15.98,16.0,126700.0,16.05,16.05,15.98,16.0,126700.0
2009-03-03 12:35:00,16.0,16.05,16.0,16.01,86100.0,16.0,16.05,16.0,16.01,86100.0
2009-03-03 12:40:00,16.01,16.05,15.99,16.01,205800.0,16.01,16.05,15.99,16.01,205800.0
2009-03-03 12:45:00,16.01,16.04,16.0,16.01,64800.0,16.01,16.04,16.0,16.01,64800.0
2009-03-03 12:50:00,16.02,16.02,15.97,15.99,314500.0,16.02,16.02,15.97,15.99,314500.0
2009-03-03 12:55:00,15.99,16.03,15.98,15.99,113400.0,15.99,16.03,15.98,15.99,113400.0
2009-03-03 13:00:00,16.0,16.02,15.97,16.01,175400.0,16.0,16.02,15.97,16.01,175400.0
2009-03-03 13:05:00,16.01,16.05,15.98,16.04,257700.0,16.01,16.05,15.98,16.04,257700.0
2009-03-03 13:10:00,16.04,16.1,16.04,16.09,66000.0,16.04,16.1,16.04,16.09,66000.0
2009-03-03 13:15:00,16.08,16.1,16.08,16.1,78600.0,16.08,16.1,16.08,16.1,78600.0
2009-03-03 13:20:00,16.1,16.14,16.08,16.13,82400.0,16.1,16.14,16.08,16.13,82400.0
2009-03-03 13:25:00,16.12,16.12,16.03,16.03,73700.0,16.12,16.12,16.03,16.03,73700.0
2009-03-03 13:30:00,16.04,16.07,16.0,16.03,113300.0,16.04,16.07,16.0,16.03,113300.0
2009-03-03 13:35:00,16.04,16.05,15.99,16.04,113000.0,16.04,16.05,15.99,16.04,113000.0
2009-03-03 13:40:00,16.04,16.09,16.04,16.08,110500.0,16.04,16.09,16.04,16.08,110500.0
2009-03-03 13:45:00,16.08,16.09,16.04,16.06,135000.0,16.08,16.09,16.04,16.06,135000.0
2009-03-03 13:50:00,16.07,16.15,16.05,16.13,89700.0,16.07,16.15,16.05,16.13,89700.0
2009-03-03 13:55:00,16.13,16.19,16.13,16.16,111300.0,16.13,16.19,16.13,16.16,111300.0
2009-03-03 14:00:00,16.16,16.23,16.14,16.21,67400.0,16.16,16.23,16.14,16.21,67400.0
2009-03-03 14:05:00,16.21,16.21,16.14,16.14,36000.0,16.21,16.21,16.14,16.14,36000.0
2009-03-03 14:10:00,16.15,16.22,16.14,16.2,86500.0,16.15,16.22,16.14,16.2,86500.0
2009-03-03 14:15:00,16.19,16.2,16.15,16.15,30700.0,16.19,16.2,16.15,16.15,30700.0
2009-03-03 14:20:00,16.15,16.23,16.13,16.23,77400.0,16.15,16.23,16.13,16.23,77400.0
2009-03-03 14:25:00,16.23,16.24,16.18,16.19,86600.0,16.23,16.24,16.18,16.19,86600.0
2009-03-03 14:30:00,16.2,16.26,16.18,16.26,127900.0,16.2,16.26,16.18,16.26,127900.0
2009-03-03 14:35:00,16.26,16.35,16.26,16.34,221600.0,16.26,16.35,16.26,16.34,221600.0
2009-03-03 14:40:00,16.35,16.38,16.28,16.28,219500.0,16.35,16.38,16.28,16.28,219500.0
2009-03-03 14:45:00,16.28,16.31,16.21,16.26,107500.0,16.28,16.31,16.21,16.26,107500.0
2009-03-03 14:50:00,16.25,16.3,16.24,16.27,154800.0,16.25,16.3,16.24,16.27,154800.0
2009-03-03 14:55:00,16.27,16.35,16.26,16.28,236100.0,16.27,16.35,16.26,16.28,236100.0
2009-03-03 15:00:00,16.29,16.29,16.18,16.18,148100.0,16.29,16.29,16.18,16.18,148100.0
2009-03-03 15:05:00,16.19,16.2,16.14,16.17,106300.0,16.19,16.2,16.14,16.17,106300.0
2009-03-03 15:10:00,16.17,16.19,16.07,16.1,357300.0,16.17,16.19,16.07,16.1,357300.0
2009-03-03 15:15:00,16.1,16.13,16.05,16.1,273100.0,16.1,16.13,16.05,16.1,273100.0
2009-03-03 15:20:00,16.1,16.13,16.0,16.04,215800.0,16.1,16.13,16.0,16.04,215800.0
2009-03-03 15:25:00,16.04,16.06,16.0,16.03,127200.0,16.04,16.06,16.0,16.03,127200.0
2009-03-03 15:30:00,16.04,16.07,16.0,16.06,117700.0,16.04,16.07,16.0,16.06,117700.0
2009-03-03 15:35:00,16.07,16.07,15.97,15.97,222100.0,16.07,16.07,15.97,15.97,222100.0
2009-03-03 15:40:00,15.97,16.05,15.96,16.01,206800.0,15.97,16.05,15.96,16.01,206800.0
2009-03-03 15:45:00,16.01,16.08,16.0,16.05,332600.0,16.01,16.08,16.0,16.05,332600.0
2009-03-03 15:50:00,16.05,16.12,16.04,16.12,305800.0,16.05,16.12,16.04,16.12,305800.0
2009-03-03 15:55:00,16.11,16.12,15.98,15.98,447300.0,16.11,16.12,15.98,15.98,447300.0
2009-03-04 09:30:00,16.17,16.38,16.11,16.15,128400.0,16.17,16.38,16.11,16.15,128400.0
2009-03-04 09:35:00,16.15,16.28,16.14,16.19,159200.0,16.15,16.28,16.14,16.19,159200.0
2009-03-04 09:40:00,16.2,16.31,16.16,16.3,109500.0,16.2,16.31,16.16,16.3,109500.0
2009-03-04 09:45:00,16.31,16.31,16.21,16.25,56000.0,16.31,16.31,16.21,16.25,56000.0
2009-03-04 09:50:00,16.24,16.24,16.07,16.1,117400.0,16.24,16.24,16.07,16.1,117400.0
2009-03-04 09:55:00,16.12,16.18,16.09,16.09,142200.0,16.12,16.18,16.09,16.09,142200.0
2009-03-04 10:00:00,16.09,16.17,15.99,16.04,217900.0,16.09,16.17,15.99,16.04,217900.0
2009-03-04 10:05:00,16.05,16.11,16.04,16.06,99800.0,16.05,16.11,16.04,16.06,99800.0
2009-03-04 10:10:00,16.06,16.06,15.96,15.97,91300.0,16.06,16.06,15.96,15.97,91300.0
2009-03-04 10:15:00,15.97,15.98,15.9,15.93,102600.0,15.97,15.98,15.9,15.93,102600.0
2009-03-04 10:20:00,15.93,15.99,15.91,15.97,203700.0,15.93,15.99,15.91,15.97,203700.0
2009-03-04 10:25:00,15.97,16.04,15.95,16.04,107800.0,15.97,16.04,15.95,16.04,107800.0
2009-03-04 10:30:00,16.04,16.14,16.03,16.07,250600.0,16.04,16.14,16.03,16.07,250600.0
2009-03-04 10:35:00,16.07,16.08,16.02,16.05,109700.0,16.07,16.08,16.02,16.05,109700.0
2009-03-04 10:40:00,16.05,16.2,16.04,16.15,225400.0,16.05,16.2,16.04,16.15,225400.0
2009-03-04 10:45:00,16.16,16.18,16.11,16.14,141800.0,16.16,16.18,16.11,16.14,141800.0
2009-03-04 10:50:00,16.14,16.17,16.09,16.17,128500.0,16.14,16.17,16.09,16.17,128500.0
2009-03-04 10:55:00,16.17,16.17,16.09,16.13,95900.0,16.17,16.17,16.09,16.13,95900.0
2009-03-04 11:00:00,16.14,16.24,16.13,16.24,195600.0,16.14,16.24,16.13,16.24,195600.0
2009-03-04 11:05:00,16.24,16.27,16.21,16.26,89000.0,16.24,16.27,16.21,16.26,89000.0
2009-03-04 11:10:00,16.25,16.3,16.23,16.29,101500.0,16.25,16.3,16.23,16.29,101500.0
2009-03-04 11:15:00,16.29,16.3,16.25,16.28,66400.0,16.29,16.3,16.25,16.28,66400.0
2009-03-04 11:20:00,16.27,16.35,16.27,16.35,110800.0,16.27,16.35,16.27,16.35,110800.0
2009-03-04 11:25:00,16.35,16.39,16.29,16.38,88600.0,16.35,16.39,16.29,16.38,88600.0
2009-03-04 11:30:00,16.38,16.4,16.31,16.36,117700.0,16.38,16.4,16.31,16.36,117700.0
2009-03-04 11:35:00,16.37,16.38,16.25,16.37,197700.0,16.37,16.38,16.25,16.37,197700.0
2009-03-04 11:40:00,16.37,16.37,16.31,16.35,46000.0,16.37,16.37,16.31,16.35,46000.0
2009-03-04 11:45:00,16.35,16.39,16.32,16.39,88800.0,16.35,16.39,16.32,16.39,88800.0
2009-03-04 11:50:00,16.38,16.44,16.38,16.39,195900.0,16.38,16.44,16.38,16.39,195900.0
2009-03-04 11:55:00,16.38,16.49,16.35,16.42,184700.0,16.38,16.49,16.35,16.42,184700.0
2009-03-04 12:00:00,16.42,16.48,16.41,16.41,93900.0,16.42,16.48,16.41,16.41,93900.0
2009-03-04 12:05:00,16.41,16.43,16.33,16.34,77200.0,16.41,16.43,16.33,16.34,77200.0
2009-03-04 12:10:00,16.34,16.36,16.32,16.32,25700.0,16.34,16.36,16.32,16.32,25700.0
2009-03-04 12:15:00,16.33,16.33,16.25,16.25,52100.0,16.33,16.33,16.25,16.25,52100.0
2009-03-04 12:20:00,16.25,16.33,16.25,16.31,74700.0,16.25,16.33,16.25,16.31,74700.0
2009-03-04 12:25:00,16.31,16.37,16.31,16.36,23600.0,16.31,16.37,16.31,16.36,23600.0
2009-03-04 12:30:00,16.37,16.38,16.34,16.36,52500.0,16.37,16.38,16.34,16.36,52500.0
2009-03-04 12:35:00,16.36,16.42,16.35,16.41,73500.0,16.36,16.42,16.35,16.41,73500.0
2009-03-04 12:40:00,16.4,16.41,16.31,16.32,39300.0,16.4,16.41,16.31,16.32,39300.0
2009-03-04 12:45:00,16.32,16.32,16.26,16.26,17600.0,16.32,16.32,16.26,16.26,17600.0
2009-03-04 12:50:00,16.26,16.34,16.26,16.33,66500.0,16.26,16.34,16.26,16.33,66500.0
2009-03-04 12:55:00,16.33,16.33,16.28,16.33,30500.0,16.33,16.33,16.28,16.33,30500.0
2009-03-04 13:00:00,16.32,16.36,16.29,16.31,45400.0,16.32,16.36,16.29,16.31,45400.0
2009-03-04 13:05:00,16.29,16.33,16.26,16.33,35000.0,16.29,16.33,16.26,16.33,35000.0
2009-03-04 13:10:00,16.33,16.36,16.32,16.33,23800.0,16.33,16.36,16.32,16.33,23800.0
2009-03-04 13:15:00,16.33,16.39,16.31,16.39,70900.0,16.33,16.39,16.31,16.39,70900.0
2009-03-04 13:20:00,16.39,16.4,16.35,16.37,84300.0,16.39,16.4,16.35,16.37,84300.0
2009-03-04 13:25:00,16.36,16.38,16.33,16.33,54400.0,16.36,16.38,16.33,16.33,54400.0
2009-03-04 13:30:00,16.34,16.42,16.33,16.4,145900.0,16.34,16.42,16.33,16.4,145900.0
2009-03-04 13:35:00,16.41,16.41,16.33,16.33,73900.0,16.41,16.41,16.33,16.33,73900.0
2009-03-04 13:40:00,16.33,16.36,16.33,16.33,21700.0,16.33,16.36,16.33,16.33,21700.0
2009-03-04 13:45:00,16.34,16.4,16.34,16.39,35000.0,16.34,16.4,16.34,16.39,35000.0
2009-03-04 13:50:00,16.39,16.41,16.36,16.38,23200.0,16.39,16.41,16.36,16.38,23200.0
2009-03-04 13:55:00,16.37,16.4,16.32,16.32,63800.0,16.37,16.4,16.32,16.32,63800.0
2009-03-04 14:00:00,16.33,16.42,16.3,16.39,93900.0,16.33,16.42,16.3,16.39,93900.0
2009-03-04 14:05:00,16.4,16.48,16.39,16.46,82900.0,16.4,16.48,16.39,16.46,82900.0
2009-03-04 14:10:00,16.46,16.47,16.43,16.43,27900.0,16.46,16.47,16.43,16.43,27900.0
2009-03-04 14:15:00,16.43,16.49,16.43,16.48,76900.0,16.43,16.49,16.43,16.48,76900.0
2009-03-04 14:20:00,16.47,16.48,16.43,16.45,32300.0,16.47,16.48,16.43,16.45,32300.0
2009-03-04 14:25:00,16.45,16.45,16.4,16.41,37100.0,16.45,16.45,16.4,16.41,37100.0
2009-03-04 14:30:00,16.42,16.43,16.4,16.42,35900.0,16.42,16.43,16.4,16.42,35900.0
2009-03-04 14:35:00,16.43,16.51,16.42,16.47,150600.0,16.43,16.51,16.42,16.47,150600.0
2009-03-04 14:40:00,16.47,16.53,16.45,16.53,60200.0,16.47,16.53,16.45,16.53,60200.0
2009-03-04 14:45:00,16.52,16.57,16.5,16.54,93600.0,16.52,16.57,16.5,16.54,93600.0
2009-03-04 14:50:00,16.55,16.57,16.51,16.56,91300.0,16.55,16.57,16.51,16.56,91300.0
2009-03-04 14:55:00,16.55,16.57,16.49,16.55,130000.0,16.55,16.57,16.49,16.55,130000.0
2009-03-04 15:00:00,16.54,16.59,16.51,16.52,96100.0,16.54,16.59,16.51,16.52,96100.0
2009-03-04 15:05:00,16.52,16.53,16.47,16.5,96200.0,16.52,16.53,16.47,16.5,96200.0
2009-03-04 15:10:00,16.51,16.61,16.51,16.56,118700.0,16.51,16.61,16.51,16.56,118700.0
2009-03-04 15:15:00,16.57,16.6,16.56,16.58,57100.0,16.57,16.6,16.56,16.58,57100.0
2009-03-04 15:20:00,16.58,16.59,16.51,16.54,88200.0,16.58,16.59,16.51,16.54,88200.0
2009-03-04 15:25:00,16.54,16.6,16.53,16.6,65800.0,16.54,16.6,16.53,16.6,65800.0
2009-03-04 15:30:00,16.59,16.6,16.51,16.51,97000.0,16.59,16.6,16.51,16.51,97000.0
2009-03-04 15:35:00,16.51,16.54,16.47,16.5,143600.0,16.51,16.54,16.47,16.5,143600.0
2009-03-04 15:40:00,16.49,16.5,16.45,16.48,118700.0,16.49,16.5,16.45,16.48,118700.0
2009-03-04 15:45:00,16.49,16.49,16.4,16.42,173700.0,16.49,16.49,16.4,16.42,173700.0
2009-03-04 15:50:00,16.41,16.43,16.33,16.36,189400.0,16.41,16.43,16.33,16.36,189400.0
2009-03-04 15:55:00,16.36,16.4,16.28,16.32,439700.0,16.36,16.4,16.28,16.32,439700.0
2009-03-05 09:30:00,18.16,18.19,17.72,17.85,1046400.0,18.16,18.19,17.72,17.85,1046400.0
2009-03-05 09:35:00,17.86,18.02,17.8,17.93,973500.0,17.86,18.02,17.8,17.93,973500.0
2009-03-05 09:40:00,17.92,17.94,17.76,17.8,638100.0,17.92,17.94,17.76,17.8,638100.0
2009-03-05 09:45:00,17.8,18.07,17.8,18.01,778200.0,17.8,18.07,17.8,18.01,778200.0
2009-03-05 09:50:00,18.01,18.05,17.85,17.88,476200.0,18.01,18.05,17.85,17.88,476200.0
2009-03-05 09:55:00,17.88,18.11,17.88,17.97,598900.0,17.88,18.11,17.88,17.97,598900.0
2009-03-05 10:00:00,17.97,18.15,17.97,18.0,401800.0,17.97,18.15,17.97,18.0,401800.0
2009-03-05 10:05:00,17.99,18.0,17.81,17.85,354200.0,17.99,18.0,17.81,17.85,354200.0
2009-03-05 10:10:00,17.85,17.88,17.7,17.73,416900.0,17.85,17.88,17.7,17.73,416900.0
2009-03-05 10:15:00,17.73,17.9,17.72,17.82,244600.0,17.73,17.9,17.72,17.82,244600.0
2009-03-05 10:20:00,17.82,17.85,17.69,17.69,260900.0,17.82,17.85,17.69,17.69,260900.0
2009-03-05 10:25:00,17.69,17.79,17.61,17.73,337100.0,17.69,17.79,17.61,17.73,337100.0
2009-03-05 10:30:00,17.72,17.75,17.65,17.7,317000.0,17.72,17.75,17.65,17.7,317000.0
2009-03-05 10:35:00,17.7,17.71,17.62,17.65,198600.0,17.7,17.71,17.62,17.65,198600.0
2009-03-05 10:40:00,17.64,17.65,17.51,17.52,315100.0,17.64,17.65,17.51,17.52,315100.0
2009-03-05 10:45:00,17.51,17.52,17.27,17.33,391200.0,17.51,17.52,17.27,17.33,391200.0
2009-03-05 10:50:00,17.34,17.42,17.31,17.35,392400.0,17.34,17.42,17.31,17.35,392400.0
2009-03-05 10:55:00,17.35,17.39,17.16,17.18,520900.0,17.35,17.39,17.16,17.18,520900.0
2009-03-05 11:00:00,17.17,17.2,17.07,17.14,562700.0,17.17,17.2,17.07,17.14,562700.0
2009-03-05 11:05:00,17.14,17.14,16.85,16.96,710800.0,17.14,17.14,16.85,16.96,710800.0
2009-03-05 11:10:00,16.95,17.02,16.95,16.97,311600.0,16.95,17.02,16.95,16.97,311600.0
2009-03-05 11:15:00,16.98,16.98,16.44,16.51,750700.0,16.98,16.98,16.44,16.51,750700.0
2009-03-05 11:20:00,16.51,16.58,16.31,16.56,1136600.0,16.51,16.58,16.31,16.56,1136600.0
2009-03-05 11:25:00,16.57,16.74,16.5,16.74,673600.0,16.57,16.74,16.5,16.74,673600.0
2009-03-05 11:30:00,16.73,16.99,16.73,16.97,717400.0,16.73,16.99,16.73,16.97,717400.0
2009-03-05 11:35:00,16.98,17.17,16.94,17.17,431200.0,16.98,17.17,16.94,17.17,431200.0
2009-03-05 11:40:00,17.16,17.2,17.01,17.11,357100.0,17.16,17.2,17.01,17.11,357100.0
2009-03-05 11:45:00,17.11,17.2,17.09,17.19,196700.0,17.11,17.2,17.09,17.19,196700.0
2009-03-05 11:50:00,17.2,17.2,16.97,16.97,312300.0,17.2,17.2,16.97,16.97,312300.0
2009-03-05 11:55:00,16.98,17.13,16.97,17.12,225300.0,16.98,17.13,16.97,17.12,225300.0
2009-03-05 12:00:00,17.12,17.19,16.96,16.99,126500.0,17.12,17.19,16.96,16.99,126500.0
2009-03-05 12:05:00,17.0,17.11,16.95,17.0,214900.0,17.0,17.11,16.95,17.0,214900.0
2009-03-05 12:10:00,16.99,16.99,16.85,16.94,186500.0,16.99,16.99,16.85,16.94,186500.0
2009-03-05 12:15:00,16.95,17.05,16.93,17.02,141800.0,16.95,17.05,16.93,17.02,141800.0
2009-03-05 12:20:00,17.01,17.08,17.0,17.01,86000.0,17.01,17.08,17.0,17.01,86000.0
2009-03-05 12:25:00,17.02,17.09,17.01,17.09,82600.0,17.02,17.09,17.01,17.09,82600.0
2009-03-05 12:30:00,17.09,17.13,17.02,17.13,78100.0,17.09,17.13,17.02,17.13,78100.0
2009-03-05 12:35:00,17.12,17.12,17.05,17.11,70000.0,17.12,17.12,17.05,17.11,70000.0
2009-03-05 12:40:00,17.12,17.24,17.11,17.19,120800.0,17.12,17.24,17.11,17.19,120800.0
2009-03-05 12:45:00,17.19,17.25,17.09,17.1,199300.0,17.19,17.25,17.09,17.1,199300.0
2009-03-05 12:50:00,17.09,17.2,17.09,17.17,69900.0,17.09,17.2,17.09,17.17,69900.0
2009-03-05 12:55:00,17.17,17.17,17.05,17.13,151500.0,17.17,17.17,17.05,17.13,151500.0
2009-03-05 13:00:00,17.13,17.18,17.1,17.17,58100.0,17.13,17.18,17.1,17.17,58100.0
2009-03-05 13:05:00,17.17,17.36,17.17,17.34,137100.0,17.17,17.36,17.17,17.34,137100.0
2009-03-05 13:10:00,17.34,17.39,17.32,17.33,118100.0,17.34,17.39,17.32,17.33,118100.0
2009-03-05 13:15:00,17.33,17.35,17.27,17.32,113000.0,17.33,17.35,17.27,17.32,113000.0
2009-03-05 13:20:00,17.32,17.32,17.24,17.25,64800.0,17.32,17.32,17.24,17.25,64800.0
2009-03-05 13:25:00,17.25,17.34,17.22,17.31,132600.0,17.25,17.34,17.22,17.31,132600.0
2009-03-05 13:30:00,17.3,17.34,17.21,17.25,53500.0,17.3,17.34,17.21,17.25,53500.0
2009-03-05 13:35:00,17.25,17.25,17.21,17.23,49600.0,17.25,17.25,17.21,17.23,49600.0
2009-03-05 13:40:00,17.23,17.33,17.21,17.22,100700.0,17.23,17.33,17.21,17.22,100700.0
2009-03-05 13:45:00,17.23,17.31,17.22,17.23,129800.0,17.23,17.31,17.22,17.23,129800.0
2009-03-05 13:50:00,17.24,17.29,17.21,17.26,173100.0,17.24,17.29,17.21,17.26,173100.0
2009-03-05 13:55:00,17.27,17.29,17.25,17.26,205400.0,17.27,17.29,17.25,17.26,205400.0
2009-03-05 14:00:00,17.26,17.26,17.14,17.14,197100.0,17.26,17.26,17.14,17.14,197100.0
2009-03-05 14:05:00,17.14,17.23,17.13,17.2,226300.0,17.14,17.23,17.13,17.2,226300.0
2009-03-05 14:10:00,17.2,17.22,17.15,17.17,212100.0,17.2,17.22,17.15,17.17,212100.0
2009-03-05 14:15:00,17.17,17.24,17.14,17.2,125800.0,17.17,17.24,17.14,17.2,125800.0
2009-03-05 14:20:00,17.2,17.2,17.06,17.08,211100.0,17.2,17.2,17.06,17.08,211100.0
2009-03-05 14:25:00,17.08,17.09,17.01,17.05,321300.0,17.08,17.09,17.01,17.05,321300.0
2009-03-05 14:30:00,17.05,17.05,16.96,17.03,536200.0,17.05,17.05,16.96,17.03,536200.0
2009-03-05 14:35:00,17.04,17.15,17.04,17.1,185100.0,17.04,17.15,17.04,17.1,185100.0
2009-03-05 14:40:00,17.1,17.11,17.02,17.08,128900.0,17.1,17.11,17.02,17.08,128900.0
2009-03-05 14:45:00,17.08,17.12,17.04,17.08,86200.0,17.08,17.12,17.04,17.08,86200.0
2009-03-05 14:50:00,17.08,17.09,17.0,17.03,235000.0,17.08,17.09,17.0,17.03,235000.0
2009-03-05 14:55:00,17.03,17.11,17.02,17.07,263500.0,17.03,17.11,17.02,17.07,263500.0
2009-03-05 15:00:00,17.07,17.07,17.01,17.06,145600.0,17.07,17.07,17.01,17.06,145600.0
2009-03-05 15:05:00,17.05,17.22,17.01,17.18,237600.0,17.05,17.22,17.01,17.18,237600.0
2009-03-05 15:10:00,17.19,17.36,17.18,17.27,358700.0,17.19,17.36,17.18,17.27,358700.0
2009-03-05 15:15:00,17.27,17.33,17.15,17.15,218600.0,17.27,17.33,17.15,17.15,218600.0
2009-03-05 15:20:00,17.15,17.23,17.14,17.16,167300.0,17.15,17.23,17.14,17.16,167300.0
2009-03-05 15:25:00,17.17,17.2,17.06,17.06,197200.0,17.17,17.2,17.06,17.06,197200.0
2009-03-05 15:30:00,17.06,17.1,17.0,17.01,258700.0,17.06,17.1,17.0,17.01,258700.0
2009-03-05 15:35:00,17.0,17.09,17.0,17.02,304700.0,17.0,17.09,17.0,17.02,304700.0
2009-03-05 15:40:00,17.02,17.06,16.99,17.04,306600.0,17.02,17.06,16.99,17.04,306600.0
2009-03-05 15:45:00,17.04,17.05,16.96,17.0,442500.0,17.04,17.05,16.96,17.0,442500.0
2009-03-05 15:50:00,17.0,17.02,16.93,16.96,522600.0,17.0,17.02,16.93,16.96,522600.0
2009-03-05 15:55:00,16.96,17.0,16.92,16.92,636000.0,16.96,17.0,16.92,16.92,636000.0
2009-03-06 09:30:00,17.16,17.3,17.01,17.01,179300.0,17.16,17.3,17.01,17.01,179300.0
2009-03-06 09:35:00,17.02,17.15,16.93,17.1,132400.0,17.02,17.15,16.93,17.1,132400.0
2009-03-06 09:40:00,17.1,17.43,17.1,17.34,231200.0,17.1,17.43,17.1,17.34,231200.0
2009-03-06 09:45:00,17.35,17.4,17.21,17.34,183700.0,17.35,17.4,17.21,17.34,183700.0
2009-03-06 09:50:00,17.34,17.35,17.17,17.17,148100.0,17.34,17.35,17.17,17.17,148100.0
2009-03-06 09:55:00,17.17,17.21,17.1,17.11,136800.0,17.17,17.21,17.1,17.11,136800.0
2009-03-06 10:00:00,17.1,17.14,17.06,17.1,180200.0,17.1,17.14,17.06,17.1,180200.0
2009-03-06 10:05:00,17.1,17.2,17.08,17.19,157300.0,17.1,17.2,17.08,17.19,157300.0
2009-03-06 10:10:00,17.18,17.2,17.08,17.11,98400.0,17.18,17.2,17.08,17.11,98400.0
2009-03-06 10:15:00,17.12,17.12,17.0,17.07,157000.0,17.12,17.12,17.0,17.07,157000.0
2009-03-06 10:20:00,17.07,17.09,16.96,17.04,169600.0,17.07,17.09,16.96,17.04,169600.0
2009-03-06 10:25:00,17.04,17.08,16.98,17.06,136000.0,17.04,17.08,16.98,17.06,136000.0
2009-03-06 10:30:00,17.07,17.13,17.0,17.0,127400.0,17.07,17.13,17.0,17.0,127400.0
2009-03-06 10:35:00,17.0,17.0,16.86,16.93,168200.0,17.0,17.0,16.86,16.93,168200.0
2009-03-06 10:40:00,16.94,16.97,16.92,16.95,165200.0,16.94,16.97,16.92,16.95,165200.0
2009-03-06 10:45:00,16.95,16.99,16.87,16.91,114800.0,16.95,16.99,16.87,16.91,114800.0
2009-03-06 10:50:00,16.9,16.91,16.78,16.81,104200.0,16.9,16.91,16.78,16.81,104200.0
2009-03-06 10:55:00,16.8,16.88,16.77,16.82,137300.0,16.8,16.88,16.77,16.82,137300.0
2009-03-06 11:00:00,16.82,16.82,16.75,16.8,133900.0,16.82,16.82,16.75,16.8,133900.0
2009-03-06 11:05:00,16.8,16.83,16.76,16.8,131100.0,16.8,16.83,16.76,16.8,131100.0
2009-03-06 11:10:00,16.8,16.92,16.8,16.91,136100.0,16.8,16.92,16.8,16.91,136100.0
2009-03-06 11:15:00,16.91,16.92,16.85,16.87,137200.0,16.91,16.92,16.85,16.87,137200.0
2009-03-06 11:20:00,16.87,16.9,16.83,16.87,117500.0,16.87,16.9,16.83,16.87,117500.0
2009-03-06 11:25:00,16.88,16.89,16.78,16.81,81200.0,16.88,16.89,16.78,16.81,81200.0
2009-03-06 11:30:00,16.81,16.94,16.81,16.92,104300.0,16.81,16.94,16.81,16.92,104300.0
2009-03-06 11:35:00,16.91,16.98,16.91,16.95,153800.0,16.91,16.98,16.91,16.95,153800.0
2009-03-06 11:40:00,16.95,16.96,16.89,16.92,71700.0,16.95,16.96,16.89,16.92,71700.0
2009-03-06 11:45:00,16.92,16.95,16.87,16.9,68200.0,16.92,16.95,16.87,16.9,68200.0
2009-03-06 11:50:00,16.91,16.98,16.89,16.91,117700.0,16.91,16.98,16.89,16.91,117700.0
2009-03-06 11:55:00,16.91,16.96,16.89,16.93,56500.0,16.91,16.96,16.89,16.93,56500.0
2009-03-06 12:00:00,16.92,17.03,16.92,16.97,182100.0,16.92,17.03,16.92,16.97,182100.0
2009-03-06 12:05:00,16.97,17.11,16.97,17.1,154300.0,16.97,17.11,16.97,17.1,154300.0
2009-03-06 12:10:00,17.1,17.1,17.05,17.09,62900.0,17.1,17.1,17.05,17.09,62900.0
2009-03-06 12:15:00,17.1,17.15,17.09,17.11,88200.0,17.1,17.15,17.09,17.11,88200.0
2009-03-06 12:20:00,17.11,17.13,17.07,17.07,55900.0,17.11,17.13,17.07,17.07,55900.0
2009-03-06 12:25:00,17.07,17.09,17.04,17.07,45900.0,17.07,17.09,17.04,17.07,45900.0
2009-03-06 12:30:00,17.07,17.1,17.05,17.06,58700.0,17.07,17.1,17.05,17.06,58700.0
2009-03-06 12:35:00,17.06,17.08,17.03,17.08,69300.0,17.06,17.08,17.03,17.08,69300.0
2009-03-06 12:40:00,17.07,17.09,17.05,17.05,118300.0,17.07,17.09,17.05,17.05,118300.0
2009-03-06 12:45:00,17.05,17.07,17.01,17.03,105600.0,17.05,17.07,17.01,17.03,105600.0
2009-03-06 12:50:00,17.04,17.06,17.02,17.05,55000.0,17.04,17.06,17.02,17.05,55000.0
2009-03-06 12:55:00,17.04,17.13,17.0,17.12,103100.0,17.04,17.13,17.0,17.12,103100.0
2009-03-06 13:00:00,17.12,17.14,17.1,17.12,179500.0,17.12,17.14,17.1,17.12,179500.0
2009-03-06 13:05:00,17.12,17.16,17.11,17.16,182500.0,17.12,17.16,17.11,17.16,182500.0
2009-03-06 13:10:00,17.16,17.18,17.13,17.15,138200.0,17.16,17.18,17.13,17.15,138200.0
2009-03-06 13:15:00,17.16,17.18,17.09,17.12,127600.0,17.16,17.18,17.09,17.12,127600.0
2009-03-06 13:20:00,17.11,17.11,17.04,17.06,52800.0,17.11,17.11,17.04,17.06,52800.0
2009-03-06 13:25:00,17.06,17.12,17.04,17.1,83000.0,17.06,17.12,17.04,17.1,83000.0
2009-03-06 13:30:00,17.09,17.1,17.0,17.03,50400.0,17.09,17.1,17.0,17.03,50400.0
2009-03-06 13:35:00,17.03,17.08,17.0,17.0,63900.0,17.03,17.08,17.0,17.0,63900.0
2009-03-06 13:40:00,17.01,17.06,16.97,17.05,122900.0,17.01,17.06,16.97,17.05,122900.0
2009-03-06 13:45:00,17.05,17.1,17.02,17.06,111500.0,17.05,17.1,17.02,17.06,111500.0
2009-03-06 13:50:00,17.05,17.08,17.0,17.08,55800.0,17.05,17.08,17.0,17.08,55800.0
2009-03-06 13:55:00,17.07,17.09,17.05,17.05,68500.0,17.07,17.09,17.05,17.05,68500.0
2009-03-06 14:00:00,17.06,17.16,17.06,17.09,108000.0,17.06,17.16,17.06,17.09,108000.0
2009-03-06 14:05:00,17.09,17.16,17.06,17.16,93100.0,17.09,17.16,17.06,17.16,93100.0
2009-03-06 14:10:00,17.16,17.17,17.09,17.13,56800.0,17.16,17.17,17.09,17.13,56800.0
2009-03-06 14:15:00,17.13,17.13,17.03,17.05,66900.0,17.13,17.13,17.03,17.05,66900.0
2009-03-06 14:20:00,17.04,17.06,16.99,17.0,69700.0,17.04,17.06,16.99,17.0,69700.0
2009-03-06 14:25:00,17.0,17.11,16.98,17.11,83800.0,17.0,17.11,16.98,17.11,83800.0
2009-03-06 14:30:00,17.11,17.12,17.04,17.06,47400.0,17.11,17.12,17.04,17.06,47400.0
2009-03-06 14:35:00,17.06,17.1,17.02,17.07,72100.0,17.06,17.1,17.02,17.07,72100.0
2009-03-06 14:40:00,17.07,17.07,16.95,17.0,117700.0,17.07,17.07,16.95,17.0,117700.0
2009-03-06 14:45:00,17.0,17.04,16.97,16.97,81200.0,17.0,17.04,16.97,16.97,81200.0
2009-03-06 14:50:00,16.97,16.98,16.93,16.94,72200.0,16.97,16.98,16.93,16.94,72200.0
2009-03-06 14:55:00,16.93,16.94,16.88,16.92,154200.0,16.93,16.94,16.88,16.92,154200.0
2009-03-06 15:00:00,16.92,16.95,16.88,16.91,93000.0,16.92,16.95,16.88,16.91,93000.0
2009-03-06 15:05:00,16.91,16.92,16.86,16.87,76100.0,16.91,16.92,16.86,16.87,76100.0
2009-03-06 15:10:00,16.88,16.93,16.86,16.91,128700.0,16.88,16.93,16.86,16.91,128700.0
2009-03-06 15:15:00,16.91,17.0,16.91,16.98,139000.0,16.91,17.0,16.91,16.98,139000.0
2009-03-06 15:20:00,16.97,16.97,16.87,16.88,99500.0,16.97,16.97,16.87,16.88,99500.0
2009-03-06 15:25:00,16.88,16.95,16.88,16.9,149300.0,16.88,16.95,16.88,16.9,149300.0
2009-03-06 15:30:00,16.9,16.98,16.87,16.98,220700.0,16.9,16.98,16.87,16.98,220700.0
2009-03-06 15:35:00,16.98,16.99,16.91,16.92,177600.0,16.98,16.99,16.91,16.92,177600.0
2009-03-06 15:40:00,16.92,17.09,16.92,17.08,187000.0,16.92,17.09,16.92,17.08,187000.0
2009-03-06 15:45:00,17.08,17.18,17.02,17.08,291200.0,17.08,17.18,17.02,17.08,291200.0
2009-03-06 15:50:00,17.08,17.13,17.03,17.13,342100.0,17.08,17.13,17.03,17.13,342100.0
2009-03-06 15:55:00,17.13,17.2,17.11,17.17,341400.0,17.13,17.2,17.11,17.17,341400.0
2009-03-09 09:30:00,17.03,17.2,17.0,17.06,95500.0,17.03,17.2,17.0,17.06,95500.0
2009-03-09 09:35:00,17.03,17.23,17.03,17.18,70000.0,17.03,17.23,17.03,17.18,70000.0
2009-03-09 09:40:00,17.18,17.38,17.09,17.2,151700.0,17.18,17.38,17.09,17.2,151700.0
2009-03-09 09:45:00,17.19,17.35,17.14,17.35,87800.0,17.19,17.35,17.14,17.35,87800.0
2009-03-09 09:50:00,17.36,17.52,17.35,17.39,120400.0,17.36,17.52,17.35,17.39,120400.0
2009-03-09 09:55:00,17.38,17.39,17.21,17.21,64200.0,17.38,17.39,17.21,17.21,64200.0
2009-03-09 10:00:00,17.21,17.35,17.21,17.33,115700.0,17.21,17.35,17.21,17.33,115700.0
2009-03-09 10:05:00,17.33,17.5,17.33,17.42,161200.0,17.33,17.5,17.33,17.42,161200.0
2009-03-09 10:10:00,17.42,17.54,17.35,17.5,162900.0,17.42,17.54,17.35,17.5,162900.0
2009-03-09 10:15:00,17.5,17.59,17.45,17.47,155200.0,17.5,17.59,17.45,17.47,155200.0
2009-03-09 10:20:00,17.47,17.48,17.36,17.36,65800.0,17.47,17.48,17.36,17.36,65800.0
2009-03-09 10:25:00,17.36,17.42,17.35,17.38,124900.0,17.36,17.42,17.35,17.38,124900.0
2009-03-09 10:30:00,17.38,17.47,17.3,17.34,130700.0,17.38,17.47,17.3,17.34,130700.0
2009-03-09 10:35:00,17.34,17.34,17.17,17.23,208300.0,17.34,17.34,17.17,17.23,208300.0
2009-03-09 10:40:00,17.24,17.34,17.18,17.33,214400.0,17.24,17.34,17.18,17.33,214400.0
2009-03-09 10:45:00,17.33,17.34,17.18,17.18,128500.0,17.33,17.34,17.18,17.18,128500.0
2009-03-09 10:50:00,17.18,17.31,17.15,17.26,158200.0,17.18,17.31,17.15,17.26,158200.0
2009-03-09 10:55:00,17.27,17.27,17.12,17.14,60400.0,17.27,17.27,17.12,17.14,60400.0
2009-03-09 11:00:00,17.13,17.19,17.1,17.1,133100.0,17.13,17.19,17.1,17.1,133100.0
2009-03-09 11:05:00,17.1,17.1,17.01,17.06,104300.0,17.1,17.1,17.01,17.06,104300.0
2009-03-09 11:10:00,17.05,17.08,17.03,17.08,57000.0,17.05,17.08,17.03,17.08,57000.0
2009-03-09 11:15:00,17.09,17.14,17.06,17.07,80300.0,17.09,17.14,17.06,17.07,80300.0
2009-03-09 11:20:00,17.06,17.1,17.02,17.05,83500.0,17.06,17.1,17.02,17.05,83500.0
2009-03-09 11:25:00,17.05,17.13,17.05,17.11,59700.0,17.05,17.13,17.05,17.11,59700.0
2009-03-09 11:30:00,17.12,17.16,17.08,17.1,106200.0,17.12,17.16,17.08,17.1,106200.0
2009-03-09 11:35:00,17.11,17.15,17.06,17.08,55900.0,17.11,17.15,17.06,17.08,55900.0
2009-03-09 11:40:00,17.08,17.08,17.01,17.08,36400.0,17.08,17.08,17.01,17.08,36400.0
2009-03-09 11:45:00,17.09,17.13,17.07,17.12,54300.0,17.09,17.13,17.07,17.12,54300.0
2009-03-09 11:50:00,17.12,17.16,17.1,17.1,181900.0,17.12,17.16,17.1,17.1,181900.0
2009-03-09 11:55:00,17.1,17.1,17.0,17.07,94000.0,17.1,17.1,17.0,17.07,94000.0
2009-03-09 12:00:00,17.07,17.08,17.03,17.07,43700.0,17.07,17.08,17.03,17.07,43700.0
2009-03-09 12:05:00,17.07,17.11,17.06,17.1,91000.0,17.07,17.11,17.06,17.1,91000.0
2009-03-09 12:10:00,17.1,17.21,17.08,17.2,63500.0,17.1,17.21,17.08,17.2,63500.0
2009-03-09 12:15:00,17.21,17.21,17.15,17.18,79500.0,17.21,17.21,17.15,17.18,79500.0
2009-03-09 12:20:00,17.18,17.24,17.17,17.22,45800.0,17.18,17.24,17.17,17.22,45800.0
2009-03-09 12:25:00,17.21,17.23,17.17,17.2,117600.0,17.21,17.23,17.17,17.2,117600.0
2009-03-09 12:30:00,17.19,17.22,17.19,17.2,62200.0,17.19,17.22,17.19,17.2,62200.0
2009-03-09 12:35:00,17.19,17.21,17.04,17.04,78600.0,17.19,17.21,17.04,17.04,78600.0
2009-03-09 12:40:00,17.04,17.07,17.02,17.06,39100.0,17.04,17.07,17.02,17.06,39100.0
2009-03-09 12:45:00,17.05,17.07,17.04,17.05,23600.0,17.05,17.07,17.04,17.05,23600.0
2009-03-09 12:50:00,17.05,17.08,17.03,17.03,61500.0,17.05,17.08,17.03,17.03,61500.0
2009-03-09 12:55:00,17.04,17.07,17.03,17.05,32000.0,17.04,17.07,17.03,17.05,32000.0
2009-03-09 13:00:00,17.05,17.05,16.97,16.98,98600.0,17.05,17.05,16.97,16.98,98600.0
2009-03-09 13:05:00,16.97,16.99,16.87,16.87,93900.0,16.97,16.99,16.87,16.87,93900.0
2009-03-09 13:10:00,16.87,16.92,16.84,16.92,87100.0,16.87,16.92,16.84,16.92,87100.0
2009-03-09 13:15:00,16.92,16.98,16.9,16.96,93700.0,16.92,16.98,16.9,16.96,93700.0
2009-03-09 13:20:00,16.96,16.99,16.91,16.91,35300.0,16.96,16.99,16.91,16.91,35300.0
2009-03-09 13:25:00,16.91,16.94,16.89,16.92,31700.0,16.91,16.94,16.89,16.92,31700.0
2009-03-09 13:30:00,16.92,16.97,16.89,16.97,48900.0,16.92,16.97,16.89,16.97,48900.0
2009-03-09 13:35:00,16.97,16.98,16.94,16.95,47200.0,16.97,16.98,16.94,16.95,47200.0
2009-03-09 13:40:00,16.94,16.97,16.92,16.94,45600.0,16.94,16.97,16.92,16.94,45600.0
2009-03-09 13:45:00,16.94,16.95,16.9,16.91,67500.0,16.94,16.95,16.9,16.91,67500.0
2009-03-09 13:50:00,16.94,16.98,16.93,16.93,28300.0,16.94,16.98,16.93,16.93,28300.0
2009-03-09 13:55:00,16.93,16.93,16.87,16.88,42100.0,16.93,16.93,16.87,16.88,42100.0
2009-03-09 14:00:00,16.89,17.03,16.86,17.02,154100.0,16.89,17.03,16.86,17.02,154100.0
2009-03-09 14:05:00,17.02,17.05,17.0,17.0,117900.0,17.02,17.05,17.0,17.0,117900.0
2009-03-09 14:10:00,17.01,17.02,16.93,16.95,53700.0,17.01,17.02,16.93,16.95,53700.0
2009-03-09 14:15:00,16.95,17.0,16.93,16.97,95700.0,16.95,17.0,16.93,16.97,95700.0
2009-03-09 14:20:00,16.96,16.99,16.93,16.93,138000.0,16.96,16.99,16.93,16.93,138000.0
2009-03-09 14:25:00,16.93,16.98,16.88,16.97,122800.0,16.93,16.98,16.88,16.97,122800.0
2009-03-09 14:30:00,16.97,16.98,16.88,16.93,89300.0,16.97,16.98,16.88,16.93,89300.0
2009-03-09 14:35:00,16.94,16.97,16.89,16.97,191900.0,16.94,16.97,16.89,16.97,191900.0
2009-03-09 14:40:00,16.97,17.02,16.94,16.96,173000.0,16.97,17.02,16.94,16.96,173000.0
2009-03-09 14:45:00,16.95,17.06,16.93,17.03,93100.0,16.95,17.06,16.93,17.03,93100.0
2009-03-09 14:50:00,17.03,17.07,16.98,16.99,82800.0,17.03,17.07,16.98,16.99,82800.0
2009-03-09 14:55:00,17.0,17.02,16.95,16.97,77300.0,17.0,17.02,16.95,16.97,77300.0
2009-03-09 15:00:00,16.97,17.0,16.96,17.0,120900.0,16.97,17.0,16.96,17.0,120900.0
2009-03-09 15:05:00,16.98,16.99,16.91,16.97,108000.0,16.98,16.99,16.91,16.97,108000.0
2009-03-09 15:10:00,16.97,16.97,16.84,16.85,107300.0,16.97,16.97,16.84,16.85,107300.0
2009-03-09 15:15:00,16.86,16.86,16.79,16.84,177000.0,16.86,16.86,16.79,16.84,177000.0
2009-03-09 15:20:00,16.83,16.84,16.78,16.79,112000.0,16.83,16.84,16.78,16.79,112000.0
2009-03-09 15:25:00,16.79,16.86,16.77,16.82,167800.0,16.79,16.86,16.77,16.82,167800.0
2009-03-09 15:30:00,16.81,16.87,16.79,16.82,155000.0,16.81,16.87,16.79,16.82,155000.0
2009-03-09 15:35:00,16.82,16.88,16.75,16.75,231800.0,16.82,16.88,16.75,16.75,231800.0
2009-03-09 15:40:00,16.75,16.79,16.73,16.73,289000.0,16.75,16.79,16.73,16.73,289000.0
2009-03-09 15:45:00,16.73,16.83,16.72,16.76,414100.0,16.73,16.83,16.72,16.76,414100.0
2009-03-09 15:50:00,16.76,16.84,16.75,16.76,318400.0,16.76,16.84,16.75,16.76,318400.0
2009-03-09 15:55:00,16.76,16.81,16.76,16.78,458500.0,16.76,16.81,16.76,16.78,458500.0
2009-03-10 09:30:00,17.19,17.28,17.11,17.22,104800.0,17.19,17.28,17.11,17.22,104800.0
2009-03-10 09:35:00,17.22,17.4,17.12,17.36,99600.0,17.22,17.4,17.12,17.36,99600.0
2009-03-10 09:40:00,17.37,17.54,17.35,17.5,154500.0,17.37,17.54,17.35,17.5,154500.0
2009-03-10 09:45:00,17.49,17.6,17.49,17.59,218600.0,17.49,17.6,17.49,17.59,218600.0
2009-03-10 09:50:00,17.59,17.69,17.5,17.63,194600.0,17.59,17.69,17.5,17.63,194600.0
2009-03-10 09:55:00,17.62,17.66,17.49,17.49,191400.0,17.62,17.66,17.49,17.49,191400.0
2009-03-10 10:00:00,17.49,17.62,17.44,17.57,184700.0,17.49,17.62,17.44,17.57,184700.0
2009-03-10 10:05:00,17.57,17.8,17.51,17.79,186200.0,17.57,17.8,17.51,17.79,186200.0
2009-03-10 10:10:00,17.79,17.94,17.73,17.94,199400.0,17.79,17.94,17.73,17.94,199400.0
2009-03-10 10:15:00,17.93,18.1,17.93,18.05,247100.0,17.93,18.1,17.93,18.05,247100.0
2009-03-10 10:20:00,18.05,18.05,17.99,18.01,113200.0,18.05,18.05,17.99,18.01,113200.0
2009-03-10 10:25:00,18.0,18.02,17.78,17.82,270500.0,18.0,18.02,17.78,17.82,270500.0
2009-03-10 10:30:00,17.82,17.97,17.82,17.9,129300.0,17.82,17.97,17.82,17.9,129300.0
2009-03-10 10:35:00,17.89,17.96,17.86,17.94,58500.0,17.89,17.96,17.86,17.94,58500.0
2009-03-10 10:40:00,17.95,17.95,17.88,17.88,103500.0,17.95,17.95,17.88,17.88,103500.0
2009-03-10 10:45:00,17.89,17.96,17.89,17.96,51300.0,17.89,17.96,17.89,17.96,51300.0
2009-03-10 10:50:00,17.95,18.03,17.95,18.03,49400.0,17.95,18.03,17.95,18.03,49400.0
2009-03-10 10:55:00,18.02,18.03,17.83,17.85,165100.0,18.02,18.03,17.83,17.85,165100.0
2009-03-10 11:00:00,17.84,17.86,17.75,17.78,115900.0,17.84,17.86,17.75,17.78,115900.0
2009-03-10 11:05:00,17.78,17.8,17.78,17.79,96500.0,17.78,17.8,17.78,17.79,96500.0
2009-03-10 11:10:00,17.8,17.81,17.77,17.81,28700.0,17.8,17.81,17.77,17.81,28700.0
2009-03-10 11:15:00,17.81,17.85,17.78,17.79,151800.0,17.81,17.85,17.78,17.79,151800.0
2009-03-10 11:20:00,17.79,17.79,17.71,17.73,101000.0,17.79,17.79,17.71,17.73,101000.0
2009-03-10 11:25:00,17.74,17.81,17.74,17.81,104600.0,17.74,17.81,17.74,17.81,104600.0
2009-03-10 11:30:00,17.79,17.84,17.79,17.82,32600.0,17.79,17.84,17.79,17.82,32600.0
2009-03-10 11:35:00,17.83,17.83,17.7,17.72,95000.0,17.83,17.83,17.7,17.72,95000.0
2009-03-10 11:40:00,17.73,17.81,17.73,17.81,46500.0,17.73,17.81,17.73,17.81,46500.0
2009-03-10 11:45:00,17.8,17.87,17.8,17.85,92800.0,17.8,17.87,17.8,17.85,92800.0
2009-03-10 11:50:00,17.85,17.93,17.85,17.9,62100.0,17.85,17.93,17.85,17.9,62100.0
2009-03-10 11:55:00,17.89,18.03,17.89,18.02,103700.0,17.89,18.03,17.89,18.02,103700.0
2009-03-10 12:00:00,18.02,18.13,18.0,18.1,116400.0,18.02,18.13,18.0,18.1,116400.0
2009-03-10 12:05:00,18.1,18.11,18.01,18.03,138500.0,18.1,18.11,18.01,18.03,138500.0
2009-03-10 12:10:00,18.03,18.06,18.01,18.04,27500.0,18.03,18.06,18.01,18.04,27500.0
2009-03-10 12:15:00,18.05,18.08,18.0,18.03,104000.0,18.05,18.08,18.0,18.03,104000.0
2009-03-10 12:20:00,18.03,18.05,18.03,18.04,30600.0,18.03,18.05,18.03,18.04,30600.0
2009-03-10 12:25:00,18.04,18.1,18.04,18.08,68700.0,18.04,18.1,18.04,18.08,68700.0
2009-03-10 12:30:00,18.09,18.13,18.07,18.11,61300.0,18.09,18.13,18.07,18.11,61300.0
2009-03-10 12:35:00,18.11,18.13,18.09,18.1,61300.0,18.11,18.13,18.09,18.1,61300.0
2009-03-10 12:40:00,18.09,18.09,17.99,18.01,69700.0,18.09,18.09,17.99,18.01,69700.0
2009-03-10 12:45:00,18.01,18.02,18.0,18.0,18600.0,18.01,18.02,18.0,18.0,18600.0
2009-03-10 12:50:00,18.0,18.06,18.0,18.03,125100.0,18.0,18.06,18.0,18.03,125100.0
2009-03-10 12:55:00,18.03,18.04,18.01,18.02,18700.0,18.03,18.04,18.01,18.02,18700.0
2009-03-10 13:00:00,18.01,18.06,18.01,18.05,24900.0,18.01,18.06,18.01,18.05,24900.0
2009-03-10 13:05:00,18.06,18.08,18.05,18.08,51300.0,18.06,18.08,18.05,18.08,51300.0
2009-03-10 13:10:00,18.07,18.16,18.06,18.14,89300.0,18.07,18.16,18.06,18.14,89300.0
2009-03-10 13:15:00,18.14,18.17,18.12,18.12,37500.0,18.14,18.17,18.12,18.12,37500.0
2009-03-10 13:20:00,18.13,18.19,18.11,18.17,62100.0,18.13,18.19,18.11,18.17,62100.0
2009-03-10 13:25:00,18.17,18.17,18.12,18.13,27500.0,18.17,18.17,18.12,18.13,27500.0
2009-03-10 13:30:00,18.14,18.3,18.13,18.26,232900.0,18.14,18.3,18.13,18.26,232900.0
2009-03-10 13:35:00,18.26,18.3,18.21,18.26,110400.0,18.26,18.3,18.21,18.26,110400.0
2009-03-10 13:40:00,18.25,18.33,18.25,18.31,48100.0,18.25,18.33,18.25,18.31,48100.0
2009-03-10 13:45:00,18.31,18.31,18.25,18.26,42400.0,18.31,18.31,18.25,18.26,42400.0
2009-03-10 13:50:00,18.27,18.27,18.21,18.22,82900.0,18.27,18.27,18.21,18.22,82900.0
2009-03-10 13:55:00,18.22,18.24,18.17,18.23,98500.0,18.22,18.24,18.17,18.23,98500.0
2009-03-10 14:00:00,18.24,18.25,18.2,18.22,103900.0,18.24,18.25,18.2,18.22,103900.0
2009-03-10 14:05:00,18.22,18.28,18.19,18.19,97800.0,18.22,18.28,18.19,18.19,97800.0
2009-03-10 14:10:00,18.2,18.24,18.19,18.22,180900.0,18.2,18.24,18.19,18.22,180900.0
2009-03-10 14:15:00,18.22,18.26,18.22,18.24,232000.0,18.22,18.26,18.22,18.24,232000.0
2009-03-10 14:20:00,18.24,18.26,18.23,18.25,79000.0,18.24,18.26,18.23,18.25,79000.0
2009-03-10 14:25:00,18.25,18.31,18.22,18.24,141600.0,18.25,18.31,18.22,18.24,141600.0
2009-03-10 14:30:00,18.23,18.33,18.22,18.3,106800.0,18.23,18.33,18.22,18.3,106800.0
2009-03-10 14:35:00,18.3,18.34,18.29,18.31,178300.0,18.3,18.34,18.29,18.31,178300.0
2009-03-10 14:40:00,18.31,18.32,18.25,18.26,150300.0,18.31,18.32,18.25,18.26,150300.0
2009-03-10 14:45:00,18.26,18.31,18.18,18.19,113300.0,18.26,18.31,18.18,18.19,113300.0
2009-03-10 14:50:00,18.18,18.24,18.18,18.24,80500.0,18.18,18.24,18.18,18.24,80500.0
2009-03-10 14:55:00,18.23,18.33,18.23,18.3,147200.0,18.23,18.33,18.23,18.3,147200.0
2009-03-10 15:00:00,18.3,18.33,18.26,18.26,119400.0,18.3,18.33,18.26,18.26,119400.0
2009-03-10 15:05:00,18.27,18.32,18.25,18.26,252900.0,18.27,18.32,18.25,18.26,252900.0
2009-03-10 15:10:00,18.27,18.3,18.27,18.28,101800.0,18.27,18.3,18.27,18.28,101800.0
2009-03-10 15:15:00,18.27,18.3,18.25,18.27,244900.0,18.27,18.3,18.25,18.27,244900.0
2009-03-10 15:20:00,18.28,18.33,18.25,18.32,131900.0,18.28,18.33,18.25,18.32,131900.0
2009-03-10 15:25:00,18.33,18.42,18.31,18.41,182400.0,18.33,18.42,18.31,18.41,182400.0
2009-03-10 15:30:00,18.41,18.44,18.35,18.39,174800.0,18.41,18.44,18.35,18.39,174800.0
2009-03-10 15:35:00,18.4,18.46,18.38,18.45,304200.0,18.4,18.46,18.38,18.45,304200.0
2009-03-10 15:40:00,18.46,18.5,18.41,18.47,285800.0,18.46,18.5,18.41,18.47,285800.0
2009-03-10 15:45:00,18.46,18.48,18.4,18.46,243300.0,18.46,18.48,18.4,18.46,243300.0
2009-03-10 15:50:00,18.46,18.5,18.45,18.45,442000.0,18.46,18.5,18.45,18.45,442000.0
2009-03-10 15:55:00,18.45,18.54,18.45,18.46,748800.0,18.45,18.54,18.45,18.46,748800.0
2009-03-11 09:30:00,18.2,18.48,18.07,18.08,177100.0,18.2,18.48,18.07,18.08,177100.0
2009-03-11 09:35:00,18.08,18.44,18.03,18.44,196200.0,18.08,18.44,18.03,18.44,196200.0
2009-03-11 09:40:00,18.43,18.55,18.34,18.47,141300.0,18.43,18.55,18.34,18.47,141300.0
2009-03-11 09:45:00,18.46,18.62,18.46,18.6,186400.0,18.46,18.62,18.46,18.6,186400.0
2009-03-11 09:50:00,18.59,18.7,18.58,18.67,166600.0,18.59,18.7,18.58,18.67,166600.0
2009-03-11 09:55:00,18.67,18.67,18.58,18.62,83200.0,18.67,18.67,18.58,18.62,83200.0
2009-03-11 10:00:00,18.63,18.65,18.5,18.57,123900.0,18.63,18.65,18.5,18.57,123900.0
2009-03-11 10:05:00,18.58,18.67,18.56,18.62,207600.0,18.58,18.67,18.56,18.62,207600.0
2009-03-11 10:10:00,18.61,18.61,18.56,18.57,104800.0,18.61,18.61,18.56,18.57,104800.0
2009-03-11 10:15:00,18.58,18.67,18.56,18.66,116800.0,18.58,18.67,18.56,18.66,116800.0
2009-03-11 10:20:00,18.66,18.75,18.65,18.69,86300.0,18.66,18.75,18.65,18.69,86300.0
2009-03-11 10:25:00,18.7,18.85,18.7,18.81,115000.0,18.7,18.85,18.7,18.81,115000.0
2009-03-11 10:30:00,18.81,18.83,18.7,18.71,104400.0,18.81,18.83,18.7,18.71,104400.0
2009-03-11 10:35:00,18.71,18.71,18.62,18.65,87000.0,18.71,18.71,18.62,18.65,87000.0
2009-03-11 10:40:00,18.64,18.65,18.59,18.6,69300.0,18.64,18.65,18.59,18.6,69300.0
2009-03-11 10:45:00,18.6,18.61,18.56,18.59,96400.0,18.6,18.61,18.56,18.59,96400.0
2009-03-11 10:50:00,18.6,18.71,18.59,18.71,84100.0,18.6,18.71,18.59,18.71,84100.0
2009-03-11 10:55:00,18.72,18.76,18.68,18.68,74500.0,18.72,18.76,18.68,18.68,74500.0
2009-03-11 11:00:00,18.68,18.71,18.65,18.66,84500.0,18.68,18.71,18.65,18.66,84500.0
2009-03-11 11:05:00,18.67,18.69,18.63,18.63,55000.0,18.67,18.69,18.63,18.63,55000.0
2009-03-11 11:10:00,18.64,18.68,18.61,18.68,99700.0,18.64,18.68,18.61,18.68,99700.0
2009-03-11 11:15:00,18.68,18.72,18.63,18.64,84900.0,18.68,18.72,18.63,18.64,84900.0
2009-03-11 11:20:00,18.64,18.64,18.57,18.62,98800.0,18.64,18.64,18.57,18.62,98800.0
2009-03-11 11:25:00,18.62,18.67,18.61,18.65,47400.0,18.62,18.67,18.61,18.65,47400.0
2009-03-11 11:30:00,18.65,18.67,18.63,18.65,73700.0,18.65,18.67,18.63,18.65,73700.0
2009-03-11 11:35:00,18.66,18.66,18.6,18.6,183600.0,18.66,18.66,18.6,18.6,183600.0
2009-03-11 11:40:00,18.6,18.62,18.57,18.58,151600.0,18.6,18.62,18.57,18.58,151600.0
2009-03-11 11:45:00,18.57,18.62,18.56,18.61,162400.0,18.57,18.62,18.56,18.61,162400.0
2009-03-11 11:50:00,18.61,18.63,18.6,18.61,65000.0,18.61,18.63,18.6,18.61,65000.0
2009-03-11 11:55:00,18.62,18.64,18.59,18.61,173100.0,18.62,18.64,18.59,18.61,173100.0
2009-03-11 12:00:00,18.62,18.65,18.61,18.62,87300.0,18.62,18.65,18.61,18.62,87300.0
2009-03-11 12:05:00,18.62,18.66,18.62,18.64,59900.0,18.62,18.66,18.62,18.64,59900.0
2009-03-11 12:10:00,18.64,18.65,18.61,18.64,49300.0,18.64,18.65,18.61,18.64,49300.0
2009-03-11 12:15:00,18.65,18.66,18.59,18.59,82400.0,18.65,18.66,18.59,18.59,82400.0
2009-03-11 12:20:00,18.6,18.63,18.57,18.59,131300.0,18.6,18.63,18.57,18.59,131300.0
2009-03-11 12:25:00,18.59,18.6,18.52,18.54,208800.0,18.59,18.6,18.52,18.54,208800.0
2009-03-11 12:30:00,18.54,18.58,18.53,18.57,47800.0,18.54,18.58,18.53,18.57,47800.0
2009-03-11 12:35:00,18.57,18.59,18.5,18.51,77200.0,18.57,18.59,18.5,18.51,77200.0
2009-03-11 12:40:00,18.5,18.55,18.49,18.53,40600.0,18.5,18.55,18.49,18.53,40600.0
2009-03-11 12:45:00,18.54,18.56,18.53,18.54,27800.0,18.54,18.56,18.53,18.54,27800.0
2009-03-11 12:50:00,18.55,18.55,18.53,18.54,13500.0,18.55,18.55,18.53,18.54,13500.0
2009-03-11 12:55:00,18.53,18.54,18.47,18.47,40300.0,18.53,18.54,18.47,18.47,40300.0
2009-03-11 13:00:00,18.47,18.52,18.47,18.52,37000.0,18.47,18.52,18.47,18.52,37000.0
2009-03-11 13:05:00,18.52,18.56,18.48,18.51,68600.0,18.52,18.56,18.48,18.51,68600.0
2009-03-11 13:10:00,18.5,18.55,18.49,18.55,141800.0,18.5,18.55,18.49,18.55,141800.0
2009-03-11 13:15:00,18.54,18.63,18.53,18.59,124900.0,18.54,18.63,18.53,18.59,124900.0
2009-03-11 13:20:00,18.58,18.61,18.58,18.59,64400.0,18.58,18.61,18.58,18.59,64400.0
2009-03-11 13:25:00,18.59,18.59,18.55,18.55,68600.0,18.59,18.59,18.55,18.55,68600.0
2009-03-11 13:30:00,18.56,18.59,18.56,18.56,55100.0,18.56,18.59,18.56,18.56,55100.0
2009-03-11 13:35:00,18.57,18.71,18.57,18.71,70000.0,18.57,18.71,18.57,18.71,70000.0
2009-03-11 13:40:00,18.71,18.72,18.67,18.72,75200.0,18.71,18.72,18.67,18.72,75200.0
2009-03-11 13:45:00,18.73,18.75,18.67,18.67,43100.0,18.73,18.75,18.67,18.67,43100.0
2009-03-11 13:50:00,18.67,18.69,18.64,18.65,60200.0,18.67,18.69,18.64,18.65,60200.0
2009-03-11 13:55:00,18.64,18.68,18.64,18.68,54000.0,18.64,18.68,18.64,18.68,54000.0
2009-03-11 14:00:00,18.68,18.76,18.67,18.72,127100.0,18.68,18.76,18.67,18.72,127100.0
2009-03-11 14:05:00,18.72,18.73,18.59,18.59,192200.0,18.72,18.73,18.59,18.59,192200.0
2009-03-11 14:10:00,18.59,18.64,18.58,18.63,111500.0,18.59,18.64,18.58,18.63,111500.0
2009-03-11 14:15:00,18.63,18.63,18.5,18.55,124400.0,18.63,18.63,18.5,18.55,124400.0
2009-03-11 14:20:00,18.55,18.57,18.52,18.52,68000.0,18.55,18.57,18.52,18.52,68000.0
2009-03-11 14:25:00,18.53,18.55,18.51,18.55,130900.0,18.53,18.55,18.51,18.55,130900.0
2009-03-11 14:30:00,18.55,18.55,18.49,18.53,119100.0,18.55,18.55,18.49,18.53,119100.0
2009-03-11 14:35:00,18.53,18.56,18.51,18.55,84200.0,18.53,18.56,18.51,18.55,84200.0
2009-03-11 14:40:00,18.54,18.61,18.52,18.61,55200.0,18.54,18.61,18.52,18.61,55200.0
2009-03-11 14:45:00,18.6,18.68,18.58,18.59,70800.0,18.6,18.68,18.58,18.59,70800.0
2009-03-11 14:50:00,18.59,18.65,18.58,18.63,58900.0,18.59,18.65,18.58,18.63,58900.0
2009-03-11 14:55:00,18.64,18.64,18.56,18.56,37400.0,18.64,18.64,18.56,18.56,37400.0
2009-03-11 15:00:00,18.56,18.67,18.56,18.65,62500.0,18.56,18.67,18.56,18.65,62500.0
2009-03-11 15:05:00,18.66,18.72,18.64,18.71,78100.0,18.66,18.72,18.64,18.71,78100.0
2009-03-11 15:10:00,18.7,18.76,18.69,18.76,47900.0,18.7,18.76,18.69,18.76,47900.0
2009-03-11 15:15:00,18.76,18.77,18.72,18.75,140300.0,18.76,18.77,18.72,18.75,140300.0
2009-03-11 15:20:00,18.75,18.81,18.73,18.74,121300.0,18.75,18.81,18.73,18.74,121300.0
2009-03-11 15:25:00,18.75,18.77,18.72,18.73,121800.0,18.75,18.77,18.72,18.73,121800.0
2009-03-11 15:30:00,18.73,18.78,18.68,18.76,108400.0,18.73,18.78,18.68,18.76,108400.0
2009-03-11 15:35:00,18.77,18.81,18.75,18.78,173600.0,18.77,18.81,18.75,18.78,173600.0
2009-03-11 15:40:00,18.78,18.81,18.77,18.8,218000.0,18.78,18.81,18.77,18.8,218000.0
2009-03-11 15:45:00,18.81,18.83,18.72,18.75,226300.0,18.81,18.83,18.72,18.75,226300.0
2009-03-11 15:50:00,18.75,18.76,18.69,18.69,161800.0,18.75,18.76,18.69,18.69,161800.0
2009-03-11 15:55:00,18.69,18.7,18.63,18.63,312300.0,18.69,18.7,18.63,18.63,312300.0
2009-03-12 09:30:00,18.51,18.72,18.28,18.42,113800.0,18.51,18.72,18.28,18.42,113800.0
2009-03-12 09:35:00,18.43,18.63,18.39,18.54,65700.0,18.43,18.63,18.39,18.54,65700.0
2009-03-12 09:40:00,18.54,18.59,18.45,18.51,127400.0,18.54,18.59,18.45,18.51,127400.0
2009-03-12 09:45:00,18.5,18.51,18.36,18.49,107500.0,18.5,18.51,18.36,18.49,107500.0
2009-03-12 09:50:00,18.49,18.56,18.45,18.55,96700.0,18.49,18.56,18.45,18.55,96700.0
2009-03-12 09:55:00,18.56,18.63,18.54,18.63,113200.0,18.56,18.63,18.54,18.63,113200.0
2009-03-12 10:00:00,18.63,18.67,18.57,18.65,117600.0,18.63,18.67,18.57,18.65,117600.0
2009-03-12 10:05:00,18.65,18.73,18.63,18.67,160400.0,18.65,18.73,18.63,18.67,160400.0
2009-03-12 10:10:00,18.67,18.68,18.58,18.6,107100.0,18.67,18.68,18.58,18.6,107100.0
2009-03-12 10:15:00,18.6,18.73,18.59,18.65,96100.0,18.6,18.73,18.59,18.65,96100.0
2009-03-12 10:20:00,18.65,18.78,18.65,18.73,101000.0,18.65,18.78,18.65,18.73,101000.0
2009-03-12 10:25:00,18.73,18.76,18.69,18.71,62000.0,18.73,18.76,18.69,18.71,62000.0
2009-03-12 10:30:00,18.71,18.76,18.65,18.67,74700.0,18.71,18.76,18.65,18.67,74700.0
2009-03-12 10:35:00,18.67,18.71,18.65,18.7,58900.0,18.67,18.71,18.65,18.7,58900.0
2009-03-12 10:40:00,18.71,18.83,18.68,18.81,94100.0,18.71,18.83,18.68,18.81,94100.0
2009-03-12 10:45:00,18.81,18.87,18.79,18.8,120600.0,18.81,18.87,18.79,18.8,120600.0
2009-03-12 10:50:00,18.8,18.99,18.8,18.98,160100.0,18.8,18.99,18.8,18.98,160100.0
2009-03-12 10:55:00,18.99,18.99,18.9,18.9,121900.0,18.99,18.99,18.9,18.9,121900.0
2009-03-12 11:00:00,18.89,18.93,18.82,18.83,56000.0,18.89,18.93,18.82,18.83,56000.0
2009-03-12 11:05:00,18.83,18.85,18.74,18.76,58800.0,18.83,18.85,18.74,18.76,58800.0
2009-03-12 11:10:00,18.76,18.78,18.73,18.77,91600.0,18.76,18.78,18.73,18.77,91600.0
2009-03-12 11:15:00,18.77,18.85,18.76,18.83,80700.0,18.77,18.85,18.76,18.83,80700.0
2009-03-12 11:20:00,18.82,18.85,18.74,18.74,74500.0,18.82,18.85,18.74,18.74,74500.0
2009-03-12 11:25:00,18.74,18.74,18.7,18.71,92700.0,18.74,18.74,18.7,18.71,92700.0
2009-03-12 11:30:00,18.72,18.73,18.68,18.71,36100.0,18.72,18.73,18.68,18.71,36100.0
2009-03-12 11:35:00,18.72,18.74,18.69,18.72,63100.0,18.72,18.74,18.69,18.72,63100.0
2009-03-12 11:40:00,18.72,18.91,18.72,18.9,139900.0,18.72,18.91,18.72,18.9,139900.0
2009-03-12 11:45:00,18.9,18.96,18.89,18.93,105700.0,18.9,18.96,18.89,18.93,105700.0
2009-03-12 11:50:00,18.93,18.97,18.92,18.94,58300.0,18.93,18.97,18.92,18.94,58300.0
2009-03-12 11:55:00,18.95,18.95,18.91,18.92,45000.0,18.95,18.95,18.91,18.92,45000.0
2009-03-12 12:00:00,18.92,18.94,18.9,18.91,44500.0,18.92,18.94,18.9,18.91,44500.0
2009-03-12 12:05:00,18.9,18.93,18.87,18.91,44100.0,18.9,18.93,18.87,18.91,44100.0
2009-03-12 12:10:00,18.91,18.98,18.9,18.98,64400.0,18.91,18.98,18.9,18.98,64400.0
2009-03-12 12:15:00,18.98,18.99,18.94,18.95,73400.0,18.98,18.99,18.94,18.95,73400.0
2009-03-12 12:20:00,18.96,18.98,18.93,18.94,70700.0,18.96,18.98,18.93,18.94,70700.0
2009-03-12 12:25:00,18.96,19.03,18.93,18.99,144800.0,18.96,19.03,18.93,18.99,144800.0
2009-03-12 12:30:00,19.0,19.07,18.98,19.06,105400.0,19.0,19.07,18.98,19.06,105400.0
2009-03-12 12:35:00,19.07,19.1,19.02,19.06,64200.0,19.07,19.1,19.02,19.06,64200.0
2009-03-12 12:40:00,19.07,19.16,19.07,19.12,159600.0,19.07,19.16,19.07,19.12,159600.0
2009-03-12 12:45:00,19.12,19.19,19.11,19.16,142600.0,19.12,19.19,19.11,19.16,142600.0
2009-03-12 12:50:00,19.15,19.22,19.1,19.22,108700.0,19.15,19.22,19.1,19.22,108700.0
2009-03-12 12:55:00,19.21,19.29,19.19,19.25,155300.0,19.21,19.29,19.19,19.25,155300.0
2009-03-12 13:00:00,19.26,19.31,19.21,19.24,151500.0,19.26,19.31,19.21,19.24,151500.0
2009-03-12 13:05:00,19.24,19.32,19.2,19.32,118200.0,19.24,19.32,19.2,19.32,118200.0
2009-03-12 13:10:00,19.31,19.33,19.28,19.31,115200.0,19.31,19.33,19.28,19.31,115200.0
2009-03-12 13:15:00,19.31,19.32,19.24,19.26,73300.0,19.31,19.32,19.24,19.26,73300.0
2009-03-12 13:20:00,19.26,19.28,19.23,19.24,100200.0,19.26,19.28,19.23,19.24,100200.0
2009-03-12 13:25:00,19.23,19.23,19.16,19.19,62600.0,19.23,19.23,19.16,19.19,62600.0
2009-03-12 13:30:00,19.19,19.26,19.19,19.25,103500.0,19.19,19.26,19.19,19.25,103500.0
2009-03-12 13:35:00,19.25,19.28,19.23,19.23,49800.0,19.25,19.28,19.23,19.23,49800.0
2009-03-12 13:40:00,19.24,19.27,19.24,19.26,28100.0,19.24,19.27,19.24,19.26,28100.0
2009-03-12 13:45:00,19.25,19.26,19.24,19.25,25100.0,19.25,19.26,19.24,19.25,25100.0
2009-03-12 13:50:00,19.25,19.3,19.23,19.3,96900.0,19.25,19.3,19.23,19.3,96900.0
2009-03-12 13:55:00,19.31,19.32,19.27,19.28,78700.0,19.31,19.32,19.27,19.28,78700.0
2009-03-12 14:00:00,19.28,19.29,19.26,19.26,28900.0,19.28,19.29,19.26,19.26,28900.0
2009-03-12 14:05:00,19.26,19.28,19.22,19.25,89400.0,19.26,19.28,19.22,19.25,89400.0
2009-03-12 14:10:00,19.26,19.41,19.26,19.4,145500.0,19.26,19.41,19.26,19.4,145500.0
2009-03-12 14:15:00,19.39,19.42,19.39,19.41,78600.0,19.39,19.42,19.39,19.41,78600.0
2009-03-12 14:20:00,19.41,19.43,19.4,19.4,80400.0,19.41,19.43,19.4,19.4,80400.0
2009-03-12 14:25:00,19.41,19.41,19.37,19.39,68900.0,19.41,19.41,19.37,19.39,68900.0
2009-03-12 14:30:00,19.39,19.41,19.33,19.34,136700.0,19.39,19.41,19.33,19.34,136700.0
2009-03-12 14:35:00,19.35,19.43,19.34,19.38,301100.0,19.35,19.43,19.34,19.38,301100.0
2009-03-12 14:40:00,19.38,19.46,19.38,19.43,150400.0,19.38,19.46,19.38,19.43,150400.0
2009-03-12 14:45:00,19.43,19.5,19.43,19.5,94100.0,19.43,19.5,19.43,19.5,94100.0
2009-03-12 14:50:00,19.5,19.51,19.43,19.44,101900.0,19.5,19.51,19.43,19.44,101900.0
2009-03-12 14:55:00,19.44,19.44,19.3,19.31,339700.0,19.44,19.44,19.3,19.31,339700.0
2009-03-12 15:00:00,19.3,19.35,19.26,19.31,188500.0,19.3,19.35,19.26,19.31,188500.0
2009-03-12 15:05:00,19.31,19.34,19.22,19.24,167900.0,19.31,19.34,19.22,19.24,167900.0
2009-03-12 15:10:00,19.24,19.34,19.24,19.31,241000.0,19.24,19.34,19.24,19.31,241000.0
2009-03-12 15:15:00,19.34,19.35,19.28,19.34,186000.0,19.34,19.35,19.28,19.34,186000.0
2009-03-12 15:20:00,19.35,19.38,19.26,19.27,130100.0,19.35,19.38,19.26,19.27,130100.0
2009-03-12 15:25:00,19.27,19.33,19.26,19.32,186500.0,19.27,19.33,19.26,19.32,186500.0
2009-03-12 15:30:00,19.32,19.33,19.28,19.28,120300.0,19.32,19.33,19.28,19.28,120300.0
2009-03-12 15:35:00,19.28,19.3,19.26,19.28,228400.0,19.28,19.3,19.26,19.28,228400.0
2009-03-12 15:40:00,19.27,19.41,19.27,19.41,176000.0,19.27,19.41,19.27,19.41,176000.0
2009-03-12 15:45:00,19.41,19.44,19.39,19.43,124900.0,19.41,19.44,19.39,19.43,124900.0
2009-03-12 15:50:00,19.44,19.46,19.39,19.42,232200.0,19.44,19.46,19.39,19.42,232200.0
2009-03-12 15:55:00,19.42,19.43,19.38,19.43,323900.0,19.42,19.43,19.38,19.43,323900.0
2009-03-13 09:30:00,19.24,19.35,18.85,19.01,116200.0,19.24,19.35,18.85,19.01,116200.0
2009-03-13 09:35:00,18.99,19.06,18.91,19.05,89500.0,18.99,19.06,18.91,19.05,89500.0
2009-03-13 09:40:00,19.06,19.12,18.83,18.95,112600.0,19.06,19.12,18.83,18.95,112600.0
2009-03-13 09:45:00,18.96,19.09,18.93,19.0,201100.0,18.96,19.09,18.93,19.0,201100.0
2009-03-13 09:50:00,19.0,19.01,18.88,18.94,359500.0,19.0,19.01,18.88,18.94,359500.0
2009-03-13 09:55:00,18.94,18.95,18.84,18.94,215400.0,18.94,18.95,18.84,18.94,215400.0
2009-03-13 10:00:00,18.94,18.94,18.89,18.92,186000.0,18.94,18.94,18.89,18.92,186000.0
2009-03-13 10:05:00,18.92,18.94,18.9,18.93,169200.0,18.92,18.94,18.9,18.93,169200.0
2009-03-13 10:10:00,18.94,18.94,18.82,18.9,204600.0,18.94,18.94,18.82,18.9,204600.0
2009-03-13 10:15:00,18.9,18.93,18.82,18.9,207400.0,18.9,18.93,18.82,18.9,207400.0
2009-03-13 10:20:00,18.89,18.89,18.74,18.78,214100.0,18.89,18.89,18.74,18.78,214100.0
2009-03-13 10:25:00,18.78,18.78,18.63,18.66,186600.0,18.78,18.78,18.63,18.66,186600.0
2009-03-13 10:30:00,18.67,18.77,18.66,18.74,172000.0,18.67,18.77,18.66,18.74,172000.0
2009-03-13 10:35:00,18.74,18.78,18.7,18.78,87400.0,18.74,18.78,18.7,18.78,87400.0
2009-03-13 10:40:00,18.78,18.87,18.77,18.86,147200.0,18.78,18.87,18.77,18.86,147200.0
2009-03-13 10:45:00,18.86,18.92,18.83,18.87,296600.0,18.86,18.92,18.83,18.87,296600.0
2009-03-13 10:50:00,18.87,18.88,18.78,18.8,71200.0,18.87,18.88,18.78,18.8,71200.0
2009-03-13 10:55:00,18.79,18.81,18.74,18.75,73000.0,18.79,18.81,18.74,18.75,73000.0
2009-03-13 11:00:00,18.74,18.8,18.72,18.79,77800.0,18.74,18.8,18.72,18.79,77800.0
2009-03-13 11:05:00,18.79,18.8,18.72,18.72,98500.0,18.79,18.8,18.72,18.72,98500.0
2009-03-13 11:10:00,18.72,18.73,18.64,18.71,104900.0,18.72,18.73,18.64,18.71,104900.0
2009-03-13 11:15:00,18.71,18.71,18.65,18.65,65000.0,18.71,18.71,18.65,18.65,65000.0
2009-03-13 11:20:00,18.65,18.65,18.56,18.6,167900.0,18.65,18.65,18.56,18.6,167900.0
2009-03-13 11:25:00,18.6,18.62,18.59,18.6,87200.0,18.6,18.62,18.59,18.6,87200.0
2009-03-13 11:30:00,18.6,18.63,18.57,18.57,55000.0,18.6,18.63,18.57,18.57,55000.0
2009-03-13 11:35:00,18.57,18.58,18.53,18.53,179300.0,18.57,18.58,18.53,18.53,179300.0
2009-03-13 11:40:00,18.53,18.56,18.49,18.5,111900.0,18.53,18.56,18.49,18.5,111900.0
2009-03-13 11:45:00,18.49,18.59,18.47,18.53,148200.0,18.49,18.59,18.47,18.53,148200.0
2009-03-13 11:50:00,18.53,18.54,18.42,18.43,146600.0,18.53,18.54,18.42,18.43,146600.0
2009-03-13 11:55:00,18.44,18.5,18.44,18.45,105500.0,18.44,18.5,18.44,18.45,105500.0
2009-03-13 12:00:00,18.44,18.52,18.44,18.49,86600.0,18.44,18.52,18.44,18.49,86600.0
2009-03-13 12:05:00,18.48,18.49,18.44,18.44,67100.0,18.48,18.49,18.44,18.44,67100.0
2009-03-13 12:10:00,18.44,18.45,18.4,18.4,52600.0,18.44,18.45,18.4,18.4,52600.0
2009-03-13 12:15:00,18.4,18.42,18.36,18.42,114600.0,18.4,18.42,18.36,18.42,114600.0
2009-03-13 12:20:00,18.42,18.45,18.4,18.43,108400.0,18.42,18.45,18.4,18.43,108400.0
2009-03-13 12:25:00,18.44,18.45,18.43,18.44,67300.0,18.44,18.45,18.43,18.44,67300.0
2009-03-13 12:30:00,18.44,18.45,18.42,18.42,44900.0,18.44,18.45,18.42,18.42,44900.0
2009-03-13 12:35:00,18.43,18.44,18.38,18.39,73300.0,18.43,18.44,18.38,18.39,73300.0
2009-03-13 12:40:00,18.39,18.45,18.39,18.43,89900.0,18.39,18.45,18.39,18.43,89900.0
2009-03-13 12:45:00,18.43,18.45,18.42,18.43,101500.0,18.43,18.45,18.42,18.43,101500.0
2009-03-13 12:50:00,18.43,18.43,18.36,18.39,89100.0,18.43,18.43,18.36,18.39,89100.0
2009-03-13 12:55:00,18.39,18.45,18.39,18.43,64800.0,18.39,18.45,18.39,18.43,64800.0
2009-03-13 13:00:00,18.43,18.45,18.43,18.44,49800.0,18.43,18.45,18.43,18.44,49800.0
2009-03-13 13:05:00,18.44,18.44,18.42,18.43,93500.0,18.44,18.44,18.42,18.43,93500.0
2009-03-13 13:10:00,18.42,18.46,18.42,18.46,58300.0,18.42,18.46,18.42,18.46,58300.0
2009-03-13 13:15:00,18.45,18.46,18.44,18.45,134400.0,18.45,18.46,18.44,18.45,134400.0
2009-03-13 13:20:00,18.45,18.46,18.44,18.45,106800.0,18.45,18.46,18.44,18.45,106800.0
2009-03-13 13:25:00,18.45,18.46,18.43,18.44,85600.0,18.45,18.46,18.43,18.44,85600.0
2009-03-13 13:30:00,18.44,18.44,18.4,18.44,80000.0,18.44,18.44,18.4,18.44,80000.0
2009-03-13 13:35:00,18.44,18.45,18.39,18.4,114700.0,18.44,18.45,18.39,18.4,114700.0
2009-03-13 13:40:00,18.4,18.43,18.38,18.43,42500.0,18.4,18.43,18.38,18.43,42500.0
2009-03-13 13:45:00,18.42,18.42,18.38,18.42,88400.0,18.42,18.42,18.38,18.42,88400.0
2009-03-13 13:50:00,18.42,18.45,18.42,18.44,100400.0,18.42,18.45,18.42,18.44,100400.0
2009-03-13 13:55:00,18.45,18.5,18.44,18.46,176600.0,18.45,18.5,18.44,18.46,176600.0
2009-03-13 14:00:00,18.46,18.53,18.46,18.5,195700.0,18.46,18.53,18.46,18.5,195700.0
2009-03-13 14:05:00,18.5,18.54,18.49,18.52,209100.0,18.5,18.54,18.49,18.52,209100.0
2009-03-13 14:10:00,18.51,18.53,18.49,18.51,107100.0,18.51,18.53,18.49,18.51,107100.0
2009-03-13 14:15:00,18.52,18.52,18.42,18.43,103800.0,18.52,18.52,18.42,18.43,103800.0
2009-03-13 14:20:00,18.43,18.45,18.33,18.33,168600.0,18.43,18.45,18.33,18.33,168600.0
2009-03-13 14:25:00,18.33,18.38,18.33,18.38,106400.0,18.33,18.38,18.33,18.38,106400.0
2009-03-13 14:30:00,18.38,18.44,18.38,18.42,170100.0,18.38,18.44,18.38,18.42,170100.0
2009-03-13 14:35:00,18.41,18.43,18.41,18.42,172700.0,18.41,18.43,18.41,18.42,172700.0
2009-03-13 14:40:00,18.42,18.43,18.39,18.42,89900.0,18.42,18.43,18.39,18.42,89900.0
2009-03-13 14:45:00,18.42,18.48,18.42,18.45,104500.0,18.42,18.48,18.42,18.45,104500.0
2009-03-13 14:50:00,18.46,18.52,18.45,18.52,74900.0,18.46,18.52,18.45,18.52,74900.0
2009-03-13 14:55:00,18.52,18.53,18.45,18.45,87900.0,18.52,18.53,18.45,18.45,87900.0
2009-03-13 15:00:00,18.46,18.51,18.44,18.51,72800.0,18.46,18.51,18.44,18.51,72800.0
2009-03-13 15:05:00,18.5,18.6,18.49,18.6,129900.0,18.5,18.6,18.49,18.6,129900.0
2009-03-13 15:10:00,18.59,18.61,18.57,18.58,95000.0,18.59,18.61,18.57,18.58,95000.0
2009-03-13 15:15:00,18.58,18.68,18.57,18.67,250200.0,18.58,18.68,18.57,18.67,250200.0
2009-03-13 15:20:00,18.67,18.72,18.66,18.69,159100.0,18.67,18.72,18.66,18.69,159100.0
2009-03-13 15:25:00,18.69,18.72,18.67,18.67,83100.0,18.69,18.72,18.67,18.67,83100.0
2009-03-13 15:30:00,18.67,18.68,18.59,18.62,97900.0,18.67,18.68,18.59,18.62,97900.0
2009-03-13 15:35:00,18.62,18.65,18.57,18.64,199700.0,18.62,18.65,18.57,18.64,199700.0
2009-03-13 15:40:00,18.64,18.67,18.61,18.66,153500.0,18.64,18.67,18.61,18.66,153500.0
2009-03-13 15:45:00,18.66,18.68,18.57,18.58,177100.0,18.66,18.68,18.57,18.58,177100.0
2009-03-13 15:50:00,18.59,18.7,18.58,18.69,452400.0,18.59,18.7,18.58,18.69,452400.0
2009-03-13 15:55:00,18.69,18.73,18.67,18.67,596500.0,18.69,18.73,18.67,18.67,596500.0
2009-03-16 09:30:00,18.81,18.86,18.69,18.82,186600.0,18.81,18.86,18.69,18.82,186600.0
2009-03-16 09:35:00,18.83,18.96,18.82,18.93,100400.0,18.83,18.96,18.82,18.93,100400.0
2009-03-16 09:40:00,18.92,18.97,18.83,18.85,109800.0,18.92,18.97,18.83,18.85,109800.0
2009-03-16 09:45:00,18.87,18.92,18.81,18.81,83500.0,18.87,18.92,18.81,18.81,83500.0
2009-03-16 09:50:00,18.81,18.87,18.68,18.69,130600.0,18.81,18.87,18.68,18.69,130600.0
2009-03-16 09:55:00,18.69,18.73,18.61,18.68,100500.0,18.69,18.73,18.61,18.68,100500.0
2009-03-16 10:00:00,18.67,18.74,18.65,18.73,123400.0,18.67,18.74,18.65,18.73,123400.0
2009-03-16 10:05:00,18.73,18.74,18.66,18.69,95200.0,18.73,18.74,18.66,18.69,95200.0
2009-03-16 10:10:00,18.69,18.69,18.45,18.45,176800.0,18.69,18.69,18.45,18.45,176800.0
2009-03-16 10:15:00,18.45,18.5,18.43,18.46,91800.0,18.45,18.5,18.43,18.46,91800.0
2009-03-16 10:20:00,18.47,18.53,18.42,18.49,58600.0,18.47,18.53,18.42,18.49,58600.0
2009-03-16 10:25:00,18.49,18.5,18.36,18.44,109800.0,18.49,18.5,18.36,18.44,109800.0
2009-03-16 10:30:00,18.45,18.53,18.43,18.53,134100.0,18.45,18.53,18.43,18.53,134100.0
2009-03-16 10:35:00,18.53,18.53,18.5,18.52,69900.0,18.53,18.53,18.5,18.52,69900.0
2009-03-16 10:40:00,18.52,18.57,18.51,18.54,199600.0,18.52,18.57,18.51,18.54,199600.0
2009-03-16 10:45:00,18.53,18.59,18.53,18.59,63500.0,18.53,18.59,18.53,18.59,63500.0
2009-03-16 10:50:00,18.58,18.59,18.53,18.56,121100.0,18.58,18.59,18.53,18.56,121100.0
2009-03-16 10:55:00,18.56,18.57,18.52,18.52,106800.0,18.56,18.57,18.52,18.52,106800.0
2009-03-16 11:00:00,18.52,18.56,18.48,18.54,119500.0,18.52,18.56,18.48,18.54,119500.0
2009-03-16 11:05:00,18.54,18.56,18.43,18.48,220000.0,18.54,18.56,18.43,18.48,220000.0
2009-03-16 11:10:00,18.48,18.53,18.48,18.53,137400.0,18.48,18.53,18.48,18.53,137400.0
2009-03-16 11:15:00,18.52,18.64,18.52,18.64,117900.0,18.52,18.64,18.52,18.64,117900.0
2009-03-16 11:20:00,18.63,18.71,18.63,18.69,218900.0,18.63,18.71,18.63,18.69,218900.0
2009-03-16 11:25:00,18.69,18.73,18.67,18.67,242000.0,18.69,18.73,18.67,18.67,242000.0
2009-03-16 11:30:00,18.67,18.7,18.66,18.7,60700.0,18.67,18.7,18.66,18.7,60700.0
2009-03-16 11:35:00,18.7,18.75,18.69,18.74,187300.0,18.7,18.75,18.69,18.74,187300.0
2009-03-16 11:40:00,18.74,18.76,18.72,18.73,132900.0,18.74,18.76,18.72,18.73,132900.0
2009-03-16 11:45:00,18.72,18.78,18.71,18.76,140700.0,18.72,18.78,18.71,18.76,140700.0
2009-03-16 11:50:00,18.75,18.76,18.71,18.71,109600.0,18.75,18.76,18.71,18.71,109600.0
2009-03-16 11:55:00,18.72,18.72,18.68,18.69,86100.0,18.72,18.72,18.68,18.69,86100.0
2009-03-16 12:00:00,18.69,18.7,18.69,18.7,87200.0,18.69,18.7,18.69,18.7,87200.0
2009-03-16 12:05:00,18.7,18.72,18.69,18.72,243300.0,18.7,18.72,18.69,18.72,243300.0
2009-03-16 12:10:00,18.71,18.74,18.71,18.74,108500.0,18.71,18.74,18.71,18.74,108500.0
2009-03-16 12:15:00,18.74,18.77,18.73,18.77,101900.0,18.74,18.77,18.73,18.77,101900.0
2009-03-16 12:20:00,18.77,18.81,18.75,18.78,90600.0,18.77,18.81,18.75,18.78,90600.0
2009-03-16 12:25:00,18.78,18.81,18.76,18.78,78300.0,18.78,18.81,18.76,18.78,78300.0
2009-03-16 12:30:00,18.79,18.85,18.78,18.83,77900.0,18.79,18.85,18.78,18.83,77900.0
2009-03-16 12:35:00,18.84,18.88,18.83,18.85,66800.0,18.84,18.88,18.83,18.85,66800.0
2009-03-16 12:40:00,18.85,18.86,18.81,18.81,45900.0,18.85,18.86,18.81,18.81,45900.0
2009-03-16 12:45:00,18.82,18.84,18.81,18.84,151500.0,18.82,18.84,18.81,18.84,151500.0
2009-03-16 12:50:00,18.85,18.88,18.85,18.88,32900.0,18.85,18.88,18.85,18.88,32900.0
2009-03-16 12:55:00,18.88,19.0,18.87,18.98,184600.0,18.88,19.0,18.87,18.98,184600.0
2009-03-16 13:00:00,18.98,18.98,18.89,18.91,219900.0,18.98,18.98,18.89,18.91,219900.0
2009-03-16 13:05:00,18.91,18.91,18.79,18.8,136600.0,18.91,18.91,18.79,18.8,136600.0
2009-03-16 13:10:00,18.81,18.81,18.8,18.8,6200.0,18.81,18.81,18.8,18.8,6200.0
2009-03-16 13:15:00,18.81,18.81,18.8,18.8,58800.0,18.81,18.81,18.8,18.8,58800.0
2009-03-16 13:20:00,18.8,18.81,18.8,18.81,55500.0,18.8,18.81,18.8,18.81,55500.0
2009-03-16 13:25:00,18.8,18.83,18.78,18.81,188100.0,18.8,18.83,18.78,18.81,188100.0
2009-03-16 13:30:00,18.82,18.83,18.8,18.8,77100.0,18.82,18.83,18.8,18.8,77100.0
2009-03-16 13:35:00,18.81,18.83,18.8,18.81,74000.0,18.81,18.83,18.8,18.81,74000.0
2009-03-16 13:40:00,18.81,18.83,18.79,18.83,132900.0,18.81,18.83,18.79,18.83,132900.0
2009-03-16 13:45:00,18.82,18.85,18.8,18.8,81000.0,18.82,18.85,18.8,18.8,81000.0
2009-03-16 13:50:00,18.8,18.81,18.78,18.79,125900.0,18.8,18.81,18.78,18.79,125900.0
2009-03-16 13:55:00,18.79,18.8,18.71,18.76,221500.0,18.79,18.8,18.71,18.76,221500.0
2009-03-16 14:00:00,18.76,18.77,18.72,18.74,141400.0,18.76,18.77,18.72,18.74,141400.0
2009-03-16 14:05:00,18.74,18.76,18.72,18.76,72400.0,18.74,18.76,18.72,18.76,72400.0
2009-03-16 14:10:00,18.76,18.76,18.72,18.74,200700.0,18.76,18.76,18.72,18.74,200700.0
2009-03-16 14:15:00,18.74,18.76,18.73,18.75,155000.0,18.74,18.76,18.73,18.75,155000.0
2009-03-16 14:20:00,18.75,18.76,18.72,18.73,166400.0,18.75,18.76,18.72,18.73,166400.0
2009-03-16 14:25:00,18.72,18.73,18.68,18.7,217900.0,18.72,18.73,18.68,18.7,217900.0
2009-03-16 14:30:00,18.71,18.73,18.66,18.67,328400.0,18.71,18.73,18.66,18.67,328400.0
2009-03-16 14:35:00,18.67,18.68,18.65,18.66,187500.0,18.67,18.68,18.65,18.66,187500.0
2009-03-16 14:40:00,18.67,18.76,18.66,18.75,129700.0,18.67,18.76,18.66,18.75,129700.0
2009-03-16 14:45:00,18.75,18.76,18.72,18.72,149700.0,18.75,18.76,18.72,18.72,149700.0
2009-03-16 14:50:00,18.72,18.74,18.7,18.72,204600.0,18.72,18.74,18.7,18.72,204600.0
2009-03-16 14:55:00,18.72,18.72,18.62,18.62,109700.0,18.72,18.72,18.62,18.62,109700.0
2009-03-16 15:00:00,18.63,18.67,18.6,18.61,140400.0,18.63,18.67,18.6,18.61,140400.0
2009-03-16 15:05:00,18.61,18.62,18.52,18.54,165700.0,18.61,18.62,18.52,18.54,165700.0
2009-03-16 15:10:00,18.53,18.58,18.5,18.56,116400.0,18.53,18.58,18.5,18.56,116400.0
2009-03-16 15:15:00,18.57,18.6,18.51,18.53,138000.0,18.57,18.6,18.51,18.53,138000.0
2009-03-16 15:20:00,18.52,18.53,18.38,18.4,152500.0,18.52,18.53,18.38,18.4,152500.0
2009-03-16 15:25:00,18.4,18.49,18.4,18.49,96600.0,18.4,18.49,18.4,18.49,96600.0
2009-03-16 15:30:00,18.49,18.53,18.46,18.49,164500.0,18.49,18.53,18.46,18.49,164500.0
2009-03-16 15:35:00,18.5,18.5,18.37,18.38,160700.0,18.5,18.5,18.37,18.38,160700.0
2009-03-16 15:40:00,18.37,18.4,18.34,18.39,110700.0,18.37,18.4,18.34,18.39,110700.0
2009-03-16 15:45:00,18.39,18.49,18.38,18.41,224500.0,18.39,18.49,18.38,18.41,224500.0
2009-03-16 15:50:00,18.42,18.48,18.41,18.46,162200.0,18.42,18.48,18.41,18.46,162200.0
2009-03-16 15:55:00,18.46,18.48,18.42,18.45,319100.0,18.46,18.48,18.42,18.45,319100.0
2009-03-17 09:30:00,18.63,18.75,18.6,18.63,86800.0,18.63,18.75,18.6,18.63,86800.0
2009-03-17 09:35:00,18.62,18.74,18.56,18.65,35600.0,18.62,18.74,18.56,18.65,35600.0
2009-03-17 09:40:00,18.65,18.65,18.51,18.53,41300.0,18.65,18.65,18.51,18.53,41300.0
2009-03-17 09:45:00,18.53,18.54,18.4,18.41,83200.0,18.53,18.54,18.4,18.41,83200.0
2009-03-17 09:50:00,18.42,18.47,18.39,18.45,194300.0,18.42,18.47,18.39,18.45,194300.0
2009-03-17 09:55:00,18.45,18.47,18.34,18.36,119800.0,18.45,18.47,18.34,18.36,119800.0
2009-03-17 10:00:00,18.36,18.46,18.36,18.39,99400.0,18.36,18.46,18.36,18.39,99400.0
2009-03-17 10:05:00,18.4,18.41,18.3,18.33,130000.0,18.4,18.41,18.3,18.33,130000.0
2009-03-17 10:10:00,18.31,18.34,18.16,18.19,221600.0,18.31,18.34,18.16,18.19,221600.0
2009-03-17 10:15:00,18.19,18.33,18.19,18.29,149700.0,18.19,18.33,18.19,18.29,149700.0
2009-03-17 10:20:00,18.3,18.48,18.3,18.48,181400.0,18.3,18.48,18.3,18.48,181400.0
2009-03-17 10:25:00,18.48,18.49,18.33,18.35,88300.0,18.48,18.49,18.33,18.35,88300.0
2009-03-17 10:30:00,18.34,18.34,18.28,18.33,66000.0,18.34,18.34,18.28,18.33,66000.0
2009-03-17 10:35:00,18.33,18.45,18.33,18.45,58600.0,18.33,18.45,18.33,18.45,58600.0
2009-03-17 10:40:00,18.45,18.53,18.42,18.52,137200.0,18.45,18.53,18.42,18.52,137200.0
2009-03-17 10:45:00,18.53,18.62,18.52,18.57,117000.0,18.53,18.62,18.52,18.57,117000.0
2009-03-17 10:50:00,18.58,18.6,18.53,18.6,86800.0,18.58,18.6,18.53,18.6,86800.0
2009-03-17 10:55:00,18.6,18.6,18.59,18.6,45300.0,18.6,18.6,18.59,18.6,45300.0
2009-03-17 11:00:00,18.6,18.6,18.55,18.56,69800.0,18.6,18.6,18.55,18.56,69800.0
2009-03-17 11:05:00,18.56,18.6,18.55,18.6,73000.0,18.56,18.6,18.55,18.6,73000.0
2009-03-17 11:10:00,18.6,18.6,18.59,18.59,26700.0,18.6,18.6,18.59,18.59,26700.0
2009-03-17 11:15:00,18.6,18.67,18.58,18.6,95000.0,18.6,18.67,18.58,18.6,95000.0
2009-03-17 11:20:00,18.6,18.62,18.57,18.58,60900.0,18.6,18.62,18.57,18.58,60900.0
2009-03-17 11:25:00,18.58,18.59,18.51,18.51,73700.0,18.58,18.59,18.51,18.51,73700.0
2009-03-17 11:30:00,18.5,18.52,18.43,18.44,42300.0,18.5,18.52,18.43,18.44,42300.0
2009-03-17 11:35:00,18.45,18.5,18.44,18.49,53500.0,18.45,18.5,18.44,18.49,53500.0
2009-03-17 11:40:00,18.49,18.55,18.48,18.52,28800.0,18.49,18.55,18.48,18.52,28800.0
2009-03-17 11:45:00,18.53,18.55,18.51,18.52,27800.0,18.53,18.55,18.51,18.52,27800.0
2009-03-17 11:50:00,18.52,18.54,18.5,18.52,34900.0,18.52,18.54,18.5,18.52,34900.0
2009-03-17 11:55:00,18.52,18.52,18.51,18.51,13100.0,18.52,18.52,18.51,18.51,13100.0
2009-03-17 12:00:00,18.51,18.52,18.47,18.47,78600.0,18.51,18.52,18.47,18.47,78600.0
2009-03-17 12:05:00,18.47,18.48,18.43,18.43,67000.0,18.47,18.48,18.43,18.43,67000.0
2009-03-17 12:10:00,18.42,18.43,18.35,18.36,132800.0,18.42,18.43,18.35,18.36,132800.0
2009-03-17 12:15:00,18.36,18.42,18.36,18.41,45500.0,18.36,18.42,18.36,18.41,45500.0
2009-03-17 12:20:00,18.41,18.46,18.41,18.41,65300.0,18.41,18.46,18.41,18.41,65300.0
2009-03-17 12:25:00,18.41,18.44,18.41,18.43,53700.0,18.41,18.44,18.41,18.43,53700.0
2009-03-17 12:30:00,18.43,18.44,18.37,18.38,150000.0,18.43,18.44,18.37,18.38,150000.0
2009-03-17 12:35:00,18.38,18.43,18.37,18.42,80000.0,18.38,18.43,18.37,18.42,80000.0
2009-03-17 12:40:00,18.43,18.48,18.42,18.48,66400.0,18.43,18.48,18.42,18.48,66400.0
2009-03-17 12:45:00,18.48,18.48,18.43,18.44,102800.0,18.48,18.48,18.43,18.44,102800.0
2009-03-17 12:50:00,18.44,18.45,18.39,18.42,83800.0,18.44,18.45,18.39,18.42,83800.0
2009-03-17 12:55:00,18.42,18.45,18.4,18.45,76300.0,18.42,18.45,18.4,18.45,76300.0
2009-03-17 13:00:00,18.45,18.45,18.4,18.4,50000.0,18.45,18.45,18.4,18.4,50000.0
2009-03-17 13:05:00,18.41,18.41,18.36,18.4,52500.0,18.41,18.41,18.36,18.4,52500.0
2009-03-17 13:10:00,18.41,18.41,18.38,18.38,53300.0,18.41,18.41,18.38,18.38,53300.0
2009-03-17 13:15:00,18.38,18.45,18.37,18.43,68500.0,18.38,18.45,18.37,18.43,68500.0
2009-03-17 13:20:00,18.44,18.5,18.42,18.5,62600.0,18.44,18.5,18.42,18.5,62600.0
2009-03-17 13:25:00,18.5,18.5,18.46,18.46,67100.0,18.5,18.5,18.46,18.46,67100.0
2009-03-17 13:30:00,18.46,18.54,18.44,18.54,100100.0,18.46,18.54,18.44,18.54,100100.0
2009-03-17 13:35:00,18.53,18.54,18.51,18.51,29000.0,18.53,18.54,18.51,18.51,29000.0
2009-03-17 13:40:00,18.51,18.52,18.45,18.45,144500.0,18.51,18.52,18.45,18.45,144500.0
2009-03-17 13:45:00,18.46,18.49,18.45,18.49,103800.0,18.46,18.49,18.45,18.49,103800.0
2009-03-17 13:50:00,18.49,18.51,18.47,18.49,68600.0,18.49,18.51,18.47,18.49,68600.0
2009-03-17 13:55:00,18.48,18.49,18.43,18.44,77600.0,18.48,18.49,18.43,18.44,77600.0
2009-03-17 14:00:00,18.45,18.48,18.44,18.45,60900.0,18.45,18.48,18.44,18.45,60900.0
2009-03-17 14:05:00,18.45,18.47,18.42,18.46,42100.0,18.45,18.47,18.42,18.46,42100.0
2009-03-17 14:10:00,18.46,18.49,18.44,18.47,85200.0,18.46,18.49,18.44,18.47,85200.0
2009-03-17 14:15:00,18.47,18.51,18.47,18.47,41300.0,18.47,18.51,18.47,18.47,41300.0
2009-03-17 14:20:00,18.47,18.51,18.47,18.5,52000.0,18.47,18.51,18.47,18.5,52000.0
2009-03-17 14:25:00,18.5,18.5,18.4,18.42,91600.0,18.5,18.5,18.4,18.42,91600.0
2009-03-17 14:30:00,18.43,18.46,18.41,18.43,72300.0,18.43,18.46,18.41,18.43,72300.0
2009-03-17 14:35:00,18.43,18.5,18.43,18.46,76700.0,18.43,18.5,18.43,18.46,76700.0
2009-03-17 14:40:00,18.45,18.59,18.45,18.57,102500.0,18.45,18.59,18.45,18.57,102500.0
2009-03-17 14:45:00,18.57,18.62,18.55,18.59,132000.0,18.57,18.62,18.55,18.59,132000.0
2009-03-17 14:50:00,18.59,18.64,18.59,18.64,115600.0,18.59,18.64,18.59,18.64,115600.0
2009-03-17 14:55:00,18.64,18.67,18.61,18.61,101300.0,18.64,18.67,18.61,18.61,101300.0
2009-03-17 15:00:00,18.61,18.66,18.59,18.65,117500.0,18.61,18.66,18.59,18.65,117500.0
2009-03-17 15:05:00,18.65,18.84,18.65,18.84,227100.0,18.65,18.84,18.65,18.84,227100.0
2009-03-17 15:10:00,18.83,18.85,18.75,18.78,118500.0,18.83,18.85,18.75,18.78,118500.0
2009-03-17 15:15:00,18.77,18.82,18.76,18.79,116400.0,18.77,18.82,18.76,18.79,116400.0
2009-03-17 15:20:00,18.79,18.82,18.78,18.81,122900.0,18.79,18.82,18.78,18.81,122900.0
2009-03-17 15:25:00,18.81,18.82,18.71,18.75,104800.0,18.81,18.82,18.71,18.75,104800.0
2009-03-17 15:30:00,18.75,18.79,18.69,18.77,159300.0,18.75,18.79,18.69,18.77,159300.0
2009-03-17 15:35:00,18.76,18.8,18.73,18.8,176900.0,18.76,18.8,18.73,18.8,176900.0
2009-03-17 15:40:00,18.8,18.9,18.79,18.85,245100.0,18.8,18.9,18.79,18.85,245100.0
2009-03-17 15:45:00,18.85,18.91,18.82,18.87,246800.0,18.85,18.91,18.82,18.87,246800.0
2009-03-17 15:50:00,18.86,18.93,18.84,18.86,503500.0,18.86,18.93,18.84,18.86,503500.0
2009-03-17 15:55:00,18.86,19.13,18.84,19.08,738100.0,18.86,19.13,18.84,19.08,738100.0
2009-03-18 09:30:00,19.38,19.89,19.34,19.79,726300.0,19.38,19.89,19.34,19.79,726300.0
2009-03-18 09:35:00,19.79,20.14,19.72,20.08,538700.0,19.79,20.14,19.72,20.08,538700.0
2009-03-18 09:40:00,20.09,20.71,20.08,20.62,635400.0,20.09,20.71,20.08,20.62,635400.0
2009-03-18 09:45:00,20.62,20.79,20.34,20.7,612700.0,20.62,20.79,20.34,20.7,612700.0
2009-03-18 09:50:00,20.7,20.76,20.45,20.49,513700.0,20.7,20.76,20.45,20.49,513700.0
2009-03-18 09:55:00,20.5,20.7,20.45,20.66,382000.0,20.5,20.7,20.45,20.66,382000.0
2009-03-18 10:00:00,20.67,20.96,20.58,20.96,475600.0,20.67,20.96,20.58,20.96,475600.0
2009-03-18 10:05:00,20.95,20.95,20.64,20.66,319500.0,20.95,20.95,20.64,20.66,319500.0
2009-03-18 10:10:00,20.66,20.75,20.57,20.59,241600.0,20.66,20.75,20.57,20.59,241600.0
2009-03-18 10:15:00,20.6,20.65,20.51,20.6,172500.0,20.6,20.65,20.51,20.6,172500.0
2009-03-18 10:20:00,20.59,20.62,20.46,20.47,187900.0,20.59,20.62,20.46,20.47,187900.0
2009-03-18 10:25:00,20.48,20.5,20.4,20.49,227300.0,20.48,20.5,20.4,20.49,227300.0
2009-03-18 10:30:00,20.49,20.55,20.41,20.41,293900.0,20.49,20.55,20.41,20.41,293900.0
2009-03-18 10:35:00,20.42,20.45,20.35,20.44,248800.0,20.42,20.45,20.35,20.44,248800.0
2009-03-18 10:40:00,20.45,20.55,20.42,20.53,328200.0,20.45,20.55,20.42,20.53,328200.0
2009-03-18 10:45:00,20.53,20.53,20.43,20.43,198100.0,20.53,20.53,20.43,20.43,198100.0
2009-03-18 10:50:00,20.44,20.49,20.39,20.46,120900.0,20.44,20.49,20.39,20.46,120900.0
2009-03-18 10:55:00,20.46,20.5,20.43,20.5,147100.0,20.46,20.5,20.43,20.5,147100.0
2009-03-18 11:00:00,20.5,20.59,20.48,20.59,414000.0,20.5,20.59,20.48,20.59,414000.0
2009-03-18 11:05:00,20.59,20.71,20.58,20.68,169700.0,20.59,20.71,20.58,20.68,169700.0
2009-03-18 11:10:00,20.68,20.72,20.62,20.62,122300.0,20.68,20.72,20.62,20.62,122300.0
2009-03-18 11:15:00,20.63,20.68,20.62,20.66,93900.0,20.63,20.68,20.62,20.66,93900.0
2009-03-18 11:20:00,20.66,20.69,20.54,20.54,179700.0,20.66,20.69,20.54,20.54,179700.0
2009-03-18 11:25:00,20.53,20.6,20.52,20.6,123200.0,20.53,20.6,20.52,20.6,123200.0
2009-03-18 11:30:00,20.59,20.64,20.59,20.62,108700.0,20.59,20.64,20.59,20.62,108700.0
2009-03-18 11:35:00,20.61,20.66,20.55,20.55,78800.0,20.61,20.66,20.55,20.55,78800.0
2009-03-18 11:40:00,20.54,20.61,20.48,20.6,159300.0,20.54,20.61,20.48,20.6,159300.0
2009-03-18 11:45:00,20.61,20.67,20.61,20.63,142000.0,20.61,20.67,20.61,20.63,142000.0
2009-03-18 11:50:00,20.63,20.76,20.63,20.76,174800.0,20.63,20.76,20.63,20.76,174800.0
2009-03-18 11:55:00,20.75,20.88,20.74,20.88,158900.0,20.75,20.88,20.74,20.88,158900.0
2009-03-18 12:00:00,20.88,20.98,20.87,20.94,260300.0,20.88,20.98,20.87,20.94,260300.0
2009-03-18 12:05:00,20.94,21.0,20.9,20.99,149800.0,20.94,21.0,20.9,20.99,149800.0
2009-03-18 12:10:00,20.99,21.05,20.92,21.02,336900.0,20.99,21.05,20.92,21.02,336900.0
2009-03-18 12:15:00,21.02,21.24,20.94,21.2,326300.0,21.02,21.24,20.94,21.2,326300.0
2009-03-18 12:20:00,21.2,21.22,21.1,21.12,142700.0,21.2,21.22,21.1,21.12,142700.0
2009-03-18 12:25:00,21.12,21.14,21.08,21.11,107000.0,21.12,21.14,21.08,21.11,107000.0
2009-03-18 12:30:00,21.12,21.16,21.05,21.06,267900.0,21.12,21.16,21.05,21.06,267900.0
2009-03-18 12:35:00,21.05,21.07,20.97,21.0,131500.0,21.05,21.07,20.97,21.0,131500.0
2009-03-18 12:40:00,21.01,21.12,20.99,21.12,163100.0,21.01,21.12,20.99,21.12,163100.0
2009-03-18 12:45:00,21.11,21.18,21.11,21.16,194300.0,21.11,21.18,21.11,21.16,194300.0
2009-03-18 12:50:00,21.16,21.17,21.1,21.15,86900.0,21.16,21.17,21.1,21.15,86900.0
2009-03-18 12:55:00,21.15,21.24,21.14,21.24,129200.0,21.15,21.24,21.14,21.24,129200.0
2009-03-18 13:00:00,21.24,21.24,21.19,21.19,144800.0,21.24,21.24,21.19,21.19,144800.0
2009-03-18 13:05:00,21.18,21.19,21.12,21.14,90600.0,21.18,21.19,21.12,21.14,90600.0
2009-03-18 13:10:00,21.14,21.15,21.04,21.04,50400.0,21.14,21.15,21.04,21.04,50400.0
2009-03-18 13:15:00,21.05,21.06,20.94,20.97,140300.0,21.05,21.06,20.94,20.97,140300.0
2009-03-18 13:20:00,20.97,20.98,20.95,20.97,30100.0,20.97,20.98,20.95,20.97,30100.0
2009-03-18 13:25:00,20.97,21.03,20.96,21.0,83000.0,20.97,21.03,20.96,21.0,83000.0
2009-03-18 13:30:00,21.0,21.01,20.98,20.99,47200.0,21.0,21.01,20.98,20.99,47200.0
2009-03-18 13:35:00,20.99,21.01,20.96,20.98,51800.0,20.99,21.01,20.96,20.98,51800.0
2009-03-18 13:40:00,20.99,21.08,20.98,21.08,89800.0,20.99,21.08,20.98,21.08,89800.0
2009-03-18 13:45:00,21.08,21.23,21.07,21.22,249100.0,21.08,21.23,21.07,21.22,249100.0
2009-03-18 13:50:00,21.21,21.39,21.21,21.3,294000.0,21.21,21.39,21.21,21.3,294000.0
2009-03-18 13:55:00,21.3,21.43,21.29,21.41,253700.0,21.3,21.43,21.29,21.41,253700.0
2009-03-18 14:00:00,21.41,21.43,21.34,21.35,132300.0,21.41,21.43,21.34,21.35,132300.0
2009-03-18 14:05:00,21.34,21.4,21.26,21.39,179600.0,21.34,21.4,21.26,21.39,179600.0
2009-03-18 14:10:00,21.39,21.5,21.35,21.5,125200.0,21.39,21.5,21.35,21.5,125200.0
2009-03-18 14:15:00,21.49,21.89,21.49,21.83,370200.0,21.49,21.89,21.49,21.83,370200.0
2009-03-18 14:20:00,21.83,22.09,21.62,21.99,437200.0,21.83,22.09,21.62,21.99,437200.0
2009-03-18 14:25:00,21.98,22.03,21.67,21.73,396900.0,21.98,22.03,21.67,21.73,396900.0
2009-03-18 14:30:00,21.74,21.82,21.57,21.58,354800.0,21.74,21.82,21.57,21.58,354800.0
2009-03-18 14:35:00,21.58,21.64,21.52,21.58,286300.0,21.58,21.64,21.52,21.58,286300.0
2009-03-18 14:40:00,21.59,21.81,21.54,21.76,199800.0,21.59,21.81,21.54,21.76,199800.0
2009-03-18 14:45:00,21.76,21.77,21.62,21.72,182600.0,21.76,21.77,21.62,21.72,182600.0
2009-03-18 14:50:00,21.71,21.73,21.58,21.66,227000.0,21.71,21.73,21.58,21.66,227000.0
2009-03-18 14:55:00,21.65,21.74,21.59,21.6,132800.0,21.65,21.74,21.59,21.6,132800.0
2009-03-18 15:00:00,21.61,21.61,21.35,21.48,331500.0,21.61,21.61,21.35,21.48,331500.0
2009-03-18 15:05:00,21.48,21.48,21.39,21.45,250900.0,21.48,21.48,21.39,21.45,250900.0
2009-03-18 15:10:00,21.44,21.51,21.41,21.45,313800.0,21.44,21.51,21.41,21.45,313800.0
2009-03-18 15:15:00,21.44,21.45,21.16,21.2,360700.0,21.44,21.45,21.16,21.2,360700.0
2009-03-18 15:20:00,21.19,21.19,20.91,21.12,535700.0,21.19,21.19,20.91,21.12,535700.0
2009-03-18 15:25:00,21.11,21.14,20.96,21.03,315900.0,21.11,21.14,20.96,21.03,315900.0
2009-03-18 15:30:00,21.04,21.1,20.91,21.06,409200.0,21.04,21.1,20.91,21.06,409200.0
2009-03-18 15:35:00,21.06,21.14,21.03,21.14,280900.0,21.06,21.14,21.03,21.14,280900.0
2009-03-18 15:40:00,21.13,21.32,21.13,21.26,474800.0,21.13,21.32,21.13,21.26,474800.0
2009-03-18 15:45:00,21.25,21.35,21.22,21.34,359600.0,21.25,21.35,21.22,21.34,359600.0
2009-03-18 15:50:00,21.34,21.4,21.29,21.39,470500.0,21.34,21.4,21.29,21.39,470500.0
2009-03-18 15:55:00,21.39,21.46,21.3,21.3,686100.0,21.39,21.46,21.3,21.3,686100.0
2009-03-19 09:30:00,21.76,22.09,21.7,22.08,448100.0,21.76,22.09,21.7,22.08,448100.0
2009-03-19 09:35:00,22.08,22.1,21.97,22.04,179600.0,22.08,22.1,21.97,22.04,179600.0
2009-03-19 09:40:00,22.02,22.05,21.79,21.81,150200.0,22.02,22.05,21.79,21.81,150200.0
2009-03-19 09:45:00,21.8,21.99,21.8,21.99,233200.0,21.8,21.99,21.8,21.99,233200.0
2009-03-19 09:50:00,21.98,22.1,21.91,22.08,475400.0,21.98,22.1,21.91,22.08,475400.0
2009-03-19 09:55:00,22.08,22.29,22.07,22.26,368000.0,22.08,22.29,22.07,22.26,368000.0
2009-03-19 10:00:00,22.24,22.5,22.23,22.45,494700.0,22.24,22.5,22.23,22.45,494700.0
2009-03-19 10:05:00,22.45,22.58,22.39,22.39,296200.0,22.45,22.58,22.39,22.39,296200.0
2009-03-19 10:10:00,22.38,22.4,22.14,22.15,314500.0,22.38,22.4,22.14,22.15,314500.0
2009-03-19 10:15:00,22.15,22.22,22.14,22.16,366500.0,22.15,22.22,22.14,22.16,366500.0
2009-03-19 10:20:00,22.16,22.21,22.16,22.17,228500.0,22.16,22.21,22.16,22.17,228500.0
2009-03-19 10:25:00,22.17,22.19,21.93,21.93,182600.0,22.17,22.19,21.93,21.93,182600.0
2009-03-19 10:30:00,21.93,21.94,21.79,21.84,202700.0,21.93,21.94,21.79,21.84,202700.0
2009-03-19 10:35:00,21.84,21.93,21.74,21.92,251800.0,21.84,21.93,21.74,21.92,251800.0
2009-03-19 10:40:00,21.93,21.99,21.86,21.86,527200.0,21.93,21.99,21.86,21.86,527200.0
2009-03-19 10:45:00,21.85,21.86,21.69,21.71,111500.0,21.85,21.86,21.69,21.71,111500.0
2009-03-19 10:50:00,21.71,21.72,21.48,21.52,261500.0,21.71,21.72,21.48,21.52,261500.0
2009-03-19 10:55:00,21.52,21.62,21.47,21.61,374700.0,21.52,21.62,21.47,21.61,374700.0
2009-03-19 11:00:00,21.6,21.72,21.56,21.56,331500.0,21.6,21.72,21.56,21.56,331500.0
2009-03-19 11:05:00,21.57,21.61,21.43,21.43,185400.0,21.57,21.61,21.43,21.43,185400.0
2009-03-19 11:10:00,21.43,21.46,21.29,21.31,228900.0,21.43,21.46,21.29,21.31,228900.0
2009-03-19 11:15:00,21.31,21.35,21.21,21.25,200800.0,21.31,21.35,21.21,21.25,200800.0
2009-03-19 11:20:00,21.26,21.3,21.2,21.27,127500.0,21.26,21.3,21.2,21.27,127500.0
2009-03-19 11:25:00,21.27,21.27,21.11,21.11,141100.0,21.27,21.27,21.11,21.11,141100.0
2009-03-19 11:30:00,21.1,21.13,21.07,21.09,107100.0,21.1,21.13,21.07,21.09,107100.0
2009-03-19 11:35:00,21.09,21.12,21.06,21.09,98300.0,21.09,21.12,21.06,21.09,98300.0
2009-03-19 11:40:00,21.09,21.09,21.03,21.06,120700.0,21.09,21.09,21.03,21.06,120700.0
2009-03-19 11:45:00,21.07,21.07,20.97,20.98,96500.0,21.07,21.07,20.97,20.98,96500.0
2009-03-19 11:50:00,20.97,20.98,20.89,20.94,122200.0,20.97,20.98,20.89,20.94,122200.0
2009-03-19 11:55:00,20.94,21.09,20.94,21.09,177300.0,20.94,21.09,20.94,21.09,177300.0
2009-03-19 12:00:00,21.1,21.18,21.07,21.17,151100.0,21.1,21.18,21.07,21.17,151100.0
2009-03-19 12:05:00,21.17,21.2,21.14,21.15,105300.0,21.17,21.2,21.14,21.15,105300.0
2009-03-19 12:10:00,21.14,21.15,21.05,21.06,99600.0,21.14,21.15,21.05,21.06,99600.0
2009-03-19 12:15:00,21.06,21.06,20.93,20.99,101000.0,21.06,21.06,20.93,20.99,101000.0
2009-03-19 12:20:00,20.99,21.05,20.98,21.04,53300.0,20.99,21.05,20.98,21.04,53300.0
2009-03-19 12:25:00,21.04,21.04,20.97,21.03,35100.0,21.04,21.04,20.97,21.03,35100.0
2009-03-19 12:30:00,21.04,21.06,21.01,21.03,88300.0,21.04,21.06,21.01,21.03,88300.0
2009-03-19 12:35:00,21.04,21.07,21.03,21.06,105100.0,21.04,21.07,21.03,21.06,105100.0
2009-03-19 12:40:00,21.06,21.07,21.0,21.02,87600.0,21.06,21.07,21.0,21.02,87600.0
2009-03-19 12:45:00,21.02,21.07,21.01,21.06,43700.0,21.02,21.07,21.01,21.06,43700.0
2009-03-19 12:50:00,21.05,21.06,21.0,21.02,49800.0,21.05,21.06,21.0,21.02,49800.0
2009-03-19 12:55:00,21.01,21.05,20.96,20.97,108700.0,21.01,21.05,20.96,20.97,108700.0
2009-03-19 13:00:00,20.97,21.0,20.96,20.99,66800.0,20.97,21.0,20.96,20.99,66800.0
2009-03-19 13:05:00,21.0,21.02,20.97,20.98,59900.0,21.0,21.02,20.97,20.98,59900.0
2009-03-19 13:10:00,20.99,21.02,20.94,21.01,45500.0,20.99,21.02,20.94,21.01,45500.0
2009-03-19 13:15:00,21.02,21.08,21.02,21.05,121600.0,21.02,21.08,21.02,21.05,121600.0
2009-03-19 13:20:00,21.05,21.09,21.03,21.09,109700.0,21.05,21.09,21.03,21.09,109700.0
2009-03-19 13:25:00,21.09,21.11,21.07,21.07,58900.0,21.09,21.11,21.07,21.07,58900.0
2009-03-19 13:30:00,21.08,21.1,21.03,21.05,63400.0,21.08,21.1,21.03,21.05,63400.0
2009-03-19 13:35:00,21.05,21.05,20.99,21.05,53600.0,21.05,21.05,20.99,21.05,53600.0
2009-03-19 13:40:00,21.04,21.08,21.04,21.06,40800.0,21.04,21.08,21.04,21.06,40800.0
2009-03-19 13:45:00,21.05,21.1,21.05,21.08,46900.0,21.05,21.1,21.05,21.08,46900.0
2009-03-19 13:50:00,21.08,21.1,21.05,21.08,66100.0,21.08,21.1,21.05,21.08,66100.0
2009-03-19 13:55:00,21.07,21.12,21.04,21.12,109900.0,21.07,21.12,21.04,21.12,109900.0
2009-03-19 14:00:00,21.12,21.22,21.11,21.16,146800.0,21.12,21.22,21.11,21.16,146800.0
2009-03-19 14:05:00,21.16,21.21,21.13,21.2,129100.0,21.16,21.21,21.13,21.2,129100.0
2009-03-19 14:10:00,21.2,21.25,21.18,21.24,226400.0,21.2,21.25,21.18,21.24,226400.0
2009-03-19 14:15:00,21.24,21.25,21.17,21.2,133300.0,21.24,21.25,21.17,21.2,133300.0
2009-03-19 14:20:00,21.21,21.21,21.14,21.14,102400.0,21.21,21.21,21.14,21.14,102400.0
2009-03-19 14:25:00,21.14,21.19,21.14,21.19,76300.0,21.14,21.19,21.14,21.19,76300.0
2009-03-19 14:30:00,21.19,21.26,21.18,21.25,188900.0,21.19,21.26,21.18,21.25,188900.0
2009-03-19 14:35:00,21.25,21.3,21.22,21.25,141800.0,21.25,21.3,21.22,21.25,141800.0
2009-03-19 14:40:00,21.25,21.28,21.23,21.27,82100.0,21.25,21.28,21.23,21.27,82100.0
2009-03-19 14:45:00,21.26,21.3,21.26,21.27,72300.0,21.26,21.3,21.26,21.27,72300.0
2009-03-19 14:50:00,21.27,21.28,21.22,21.24,155500.0,21.27,21.28,21.22,21.24,155500.0
2009-03-19 14:55:00,21.25,21.32,21.23,21.29,120000.0,21.25,21.32,21.23,21.29,120000.0
2009-03-19 15:00:00,21.29,21.4,21.28,21.37,116100.0,21.29,21.4,21.28,21.37,116100.0
2009-03-19 15:05:00,21.37,21.39,21.34,21.38,119600.0,21.37,21.39,21.34,21.38,119600.0
2009-03-19 15:10:00,21.38,21.38,21.3,21.34,85900.0,21.38,21.38,21.3,21.34,85900.0
2009-03-19 15:15:00,21.33,21.38,21.33,21.35,89800.0,21.33,21.38,21.33,21.35,89800.0
2009-03-19 15:20:00,21.35,21.37,21.33,21.36,91100.0,21.35,21.37,21.33,21.36,91100.0
2009-03-19 15:25:00,21.35,21.36,21.26,21.29,194300.0,21.35,21.36,21.26,21.29,194300.0
2009-03-19 15:30:00,21.29,21.37,21.27,21.35,108600.0,21.29,21.37,21.27,21.35,108600.0
2009-03-19 15:35:00,21.34,21.35,21.26,21.28,151000.0,21.34,21.35,21.26,21.28,151000.0
2009-03-19 15:40:00,21.28,21.32,21.23,21.29,172200.0,21.28,21.32,21.23,21.29,172200.0
2009-03-19 15:45:00,21.29,21.35,21.29,21.33,148800.0,21.29,21.35,21.29,21.33,148800.0
2009-03-19 15:50:00,21.33,21.33,21.24,21.25,192300.0,21.33,21.33,21.24,21.25,192300.0
2009-03-19 15:55:00,21.26,21.28,21.23,21.23,452900.0,21.26,21.28,21.23,21.23,452900.0
2009-03-20 09:30:00,21.25,21.3,21.0,21.12,1696000.0,21.25,21.3,21.0,21.12,1696000.0
2009-03-20 09:35:00,21.12,21.17,21.05,21.14,174900.0,21.12,21.17,21.05,21.14,174900.0
2009-03-20 09:40:00,21.15,21.22,21.05,21.22,222400.0,21.15,21.22,21.05,21.22,222400.0
2009-03-20 09:45:00,21.22,21.33,21.12,21.3,203500.0,21.22,21.33,21.12,21.3,203500.0
2009-03-20 09:50:00,21.31,21.71,21.31,21.58,381200.0,21.31,21.71,21.31,21.58,381200.0
2009-03-20 09:55:00,21.58,21.69,21.53,21.63,338300.0,21.58,21.69,21.53,21.63,338300.0
2009-03-20 10:00:00,21.64,21.79,21.48,21.53,273500.0,21.64,21.79,21.48,21.53,273500.0
2009-03-20 10:05:00,21.54,21.56,21.36,21.37,134900.0,21.54,21.56,21.36,21.37,134900.0
2009-03-20 10:10:00,21.37,21.42,21.21,21.22,107800.0,21.37,21.42,21.21,21.22,107800.0
2009-03-20 10:15:00,21.23,21.28,21.16,21.17,54800.0,21.23,21.28,21.16,21.17,54800.0
2009-03-20 10:20:00,21.16,21.19,21.09,21.17,78200.0,21.16,21.19,21.09,21.17,78200.0
2009-03-20 10:25:00,21.16,21.32,21.16,21.31,117100.0,21.16,21.32,21.16,21.31,117100.0
2009-03-20 10:30:00,21.31,21.32,21.18,21.2,79000.0,21.31,21.32,21.18,21.2,79000.0
2009-03-20 10:35:00,21.2,21.22,21.06,21.06,63200.0,21.2,21.22,21.06,21.06,63200.0
2009-03-20 10:40:00,21.06,21.15,21.0,21.13,100500.0,21.06,21.15,21.0,21.13,100500.0
2009-03-20 10:45:00,21.13,21.18,21.08,21.13,50800.0,21.13,21.18,21.08,21.13,50800.0
2009-03-20 10:50:00,21.13,21.2,21.04,21.2,60600.0,21.13,21.2,21.04,21.2,60600.0
2009-03-20 10:55:00,21.19,21.22,21.16,21.17,41600.0,21.19,21.22,21.16,21.17,41600.0
2009-03-20 11:00:00,21.17,21.17,21.06,21.06,41500.0,21.17,21.17,21.06,21.06,41500.0
2009-03-20 11:05:00,21.06,21.06,21.0,21.02,49400.0,21.06,21.06,21.0,21.02,49400.0
2009-03-20 11:10:00,21.01,21.02,20.94,20.96,58800.0,21.01,21.02,20.94,20.96,58800.0
2009-03-20 11:15:00,20.97,20.97,20.88,20.92,55100.0,20.97,20.97,20.88,20.92,55100.0
2009-03-20 11:20:00,20.92,20.92,20.82,20.85,52700.0,20.92,20.92,20.82,20.85,52700.0
2009-03-20 11:25:00,20.84,20.92,20.84,20.91,49100.0,20.84,20.92,20.84,20.91,49100.0
2009-03-20 11:30:00,20.92,20.98,20.87,20.97,47600.0,20.92,20.98,20.87,20.97,47600.0
2009-03-20 11:35:00,20.98,21.03,20.96,21.03,51700.0,20.98,21.03,20.96,21.03,51700.0
2009-03-20 11:40:00,21.03,21.07,21.02,21.04,55700.0,21.03,21.07,21.02,21.04,55700.0
2009-03-20 11:45:00,21.05,21.05,20.99,21.03,73200.0,21.05,21.05,20.99,21.03,73200.0
2009-03-20 11:50:00,21.03,21.03,20.98,21.02,36700.0,21.03,21.03,20.98,21.02,36700.0
2009-03-20 11:55:00,21.02,21.08,20.97,21.07,67400.0,21.02,21.08,20.97,21.07,67400.0
2009-03-20 12:00:00,21.07,21.07,20.95,20.95,40100.0,21.07,21.07,20.95,20.95,40100.0
2009-03-20 12:05:00,20.95,20.98,20.94,20.95,47500.0,20.95,20.98,20.94,20.95,47500.0
2009-03-20 12:10:00,20.94,21.0,20.94,20.99,37600.0,20.94,21.0,20.94,20.99,37600.0
2009-03-20 12:15:00,20.99,21.04,20.95,21.03,40300.0,20.99,21.04,20.95,21.03,40300.0
2009-03-20 12:20:00,21.04,21.05,20.98,21.02,55600.0,21.04,21.05,20.98,21.02,55600.0
2009-03-20 12:25:00,21.02,21.02,20.95,20.97,25700.0,21.02,21.02,20.95,20.97,25700.0
2009-03-20 12:30:00,20.96,21.05,20.96,21.03,68500.0,20.96,21.05,20.96,21.03,68500.0
2009-03-20 12:35:00,21.03,21.05,20.96,20.96,55500.0,21.03,21.05,20.96,20.96,55500.0
2009-03-20 12:40:00,20.95,21.01,20.93,21.01,89300.0,20.95,21.01,20.93,21.01,89300.0
2009-03-20 12:45:00,21.01,21.01,20.95,20.95,74300.0,21.01,21.01,20.95,20.95,74300.0
2009-03-20 12:50:00,20.94,20.95,20.8,20.85,111900.0,20.94,20.95,20.8,20.85,111900.0
2009-03-20 12:55:00,20.85,20.85,20.76,20.77,58200.0,20.85,20.85,20.76,20.77,58200.0
2009-03-20 13:00:00,20.76,20.78,20.73,20.74,73800.0,20.76,20.78,20.73,20.74,73800.0
2009-03-20 13:05:00,20.74,20.74,20.66,20.66,38500.0,20.74,20.74,20.66,20.66,38500.0
2009-03-20 13:10:00,20.67,20.72,20.65,20.72,65900.0,20.67,20.72,20.65,20.72,65900.0
2009-03-20 13:15:00,20.72,20.72,20.64,20.64,38400.0,20.72,20.72,20.64,20.64,38400.0
2009-03-20 13:20:00,20.64,20.65,20.56,20.6,101600.0,20.64,20.65,20.56,20.6,101600.0
2009-03-20 13:25:00,20.6,20.6,20.55,20.55,40200.0,20.6,20.6,20.55,20.55,40200.0
2009-03-20 13:30:00,20.54,20.62,20.54,20.59,31100.0,20.54,20.62,20.54,20.59,31100.0
2009-03-20 13:35:00,20.59,20.59,20.5,20.5,58000.0,20.59,20.59,20.5,20.5,58000.0
2009-03-20 13:40:00,20.51,20.56,20.5,20.56,49700.0,20.51,20.56,20.5,20.56,49700.0
2009-03-20 13:45:00,20.55,20.56,20.48,20.51,89600.0,20.55,20.56,20.48,20.51,89600.0
2009-03-20 13:50:00,20.51,20.53,20.49,20.49,77700.0,20.51,20.53,20.49,20.49,77700.0
2009-03-20 13:55:00,20.5,20.51,20.45,20.48,105800.0,20.5,20.51,20.45,20.48,105800.0
2009-03-20 14:00:00,20.48,20.56,20.43,20.55,114600.0,20.48,20.56,20.43,20.55,114600.0
2009-03-20 14:05:00,20.55,20.55,20.4,20.42,64900.0,20.55,20.55,20.4,20.42,64900.0
2009-03-20 14:10:00,20.43,20.51,20.41,20.5,72400.0,20.43,20.51,20.41,20.5,72400.0
2009-03-20 14:15:00,20.5,20.51,20.44,20.44,44300.0,20.5,20.51,20.44,20.44,44300.0
2009-03-20 14:20:00,20.44,20.5,20.43,20.47,80200.0,20.44,20.5,20.43,20.47,80200.0
2009-03-20 14:25:00,20.46,20.55,20.42,20.54,67300.0,20.46,20.55,20.42,20.54,67300.0
2009-03-20 14:30:00,20.53,20.56,20.52,20.53,75200.0,20.53,20.56,20.52,20.53,75200.0
2009-03-20 14:35:00,20.52,20.61,20.5,20.59,135000.0,20.52,20.61,20.5,20.59,135000.0
2009-03-20 14:40:00,20.59,20.59,20.45,20.49,108800.0,20.59,20.59,20.45,20.49,108800.0
2009-03-20 14:45:00,20.49,20.54,20.48,20.53,72300.0,20.49,20.54,20.48,20.53,72300.0
2009-03-20 14:50:00,20.53,20.53,20.48,20.5,67800.0,20.53,20.53,20.48,20.5,67800.0
2009-03-20 14:55:00,20.49,20.63,20.46,20.6,88100.0,20.49,20.63,20.46,20.6,88100.0
2009-03-20 15:00:00,20.59,20.68,20.59,20.62,90300.0,20.59,20.68,20.59,20.62,90300.0
2009-03-20 15:05:00,20.62,20.66,20.61,20.64,72200.0,20.62,20.66,20.61,20.64,72200.0
2009-03-20 15:10:00,20.65,20.7,20.58,20.58,128100.0,20.65,20.7,20.58,20.58,128100.0
2009-03-20 15:15:00,20.58,20.59,20.51,20.52,92500.0,20.58,20.59,20.51,20.52,92500.0
2009-03-20 15:20:00,20.52,20.63,20.51,20.62,65400.0,20.52,20.63,20.51,20.62,65400.0
2009-03-20 15:25:00,20.62,20.62,20.55,20.55,119300.0,20.62,20.62,20.55,20.55,119300.0
2009-03-20 15:30:00,20.56,20.65,20.56,20.65,107700.0,20.56,20.65,20.56,20.65,107700.0
2009-03-20 15:35:00,20.65,20.7,20.6,20.61,133500.0,20.65,20.7,20.6,20.61,133500.0
2009-03-20 15:40:00,20.62,20.63,20.55,20.55,121400.0,20.62,20.63,20.55,20.55,121400.0
2009-03-20 15:45:00,20.55,20.58,20.49,20.5,138700.0,20.55,20.58,20.49,20.5,138700.0
2009-03-20 15:50:00,20.5,20.61,20.5,20.55,276700.0,20.5,20.61,20.5,20.55,276700.0
2009-03-20 15:55:00,20.55,20.56,20.39,20.51,463200.0,20.55,20.56,20.39,20.51,463200.0
2009-03-23 09:30:00,21.24,21.24,21.01,21.13,177200.0,21.24,21.24,21.01,21.13,177200.0
2009-03-23 09:35:00,21.14,21.32,21.1,21.3,123000.0,21.14,21.32,21.1,21.3,123000.0
2009-03-23 09:40:00,21.31,21.55,21.31,21.47,273000.0,21.31,21.55,21.31,21.47,273000.0
2009-03-23 09:45:00,21.48,21.56,21.42,21.44,222000.0,21.48,21.56,21.42,21.44,222000.0
2009-03-23 09:50:00,21.42,21.51,21.33,21.49,199400.0,21.42,21.51,21.33,21.49,199400.0
2009-03-23 09:55:00,21.5,21.63,21.44,21.61,186400.0,21.5,21.63,21.44,21.61,186400.0
2009-03-23 10:00:00,21.62,21.75,21.59,21.71,313700.0,21.62,21.75,21.59,21.71,313700.0
2009-03-23 10:05:00,21.71,21.82,21.67,21.75,181700.0,21.71,21.82,21.67,21.75,181700.0
2009-03-23 10:10:00,21.75,21.75,21.58,21.6,217700.0,21.75,21.75,21.58,21.6,217700.0
2009-03-23 10:15:00,21.61,21.77,21.6,21.74,107800.0,21.61,21.77,21.6,21.74,107800.0
2009-03-23 10:20:00,21.74,21.76,21.66,21.67,92800.0,21.74,21.76,21.66,21.67,92800.0
2009-03-23 10:25:00,21.67,21.74,21.62,21.63,125600.0,21.67,21.74,21.62,21.63,125600.0
2009-03-23 10:30:00,21.63,21.75,21.6,21.71,81800.0,21.63,21.75,21.6,21.71,81800.0
2009-03-23 10:35:00,21.71,21.8,21.69,21.69,87500.0,21.71,21.8,21.69,21.69,87500.0
2009-03-23 10:40:00,21.69,21.72,21.69,21.71,66600.0,21.69,21.72,21.69,21.71,66600.0
2009-03-23 10:45:00,21.72,21.72,21.66,21.67,93900.0,21.72,21.72,21.66,21.67,93900.0
2009-03-23 10:50:00,21.67,21.69,21.62,21.68,346100.0,21.67,21.69,21.62,21.68,346100.0
2009-03-23 10:55:00,21.68,21.73,21.65,21.69,166300.0,21.68,21.73,21.65,21.69,166300.0
2009-03-23 11:00:00,21.69,21.74,21.64,21.64,85400.0,21.69,21.74,21.64,21.64,85400.0
2009-03-23 11:05:00,21.65,21.69,21.64,21.66,92800.0,21.65,21.69,21.64,21.66,92800.0
2009-03-23 11:10:00,21.65,21.69,21.6,21.68,151600.0,21.65,21.69,21.6,21.68,151600.0
2009-03-23 11:15:00,21.69,21.74,21.67,21.73,100700.0,21.69,21.74,21.67,21.73,100700.0
2009-03-23 11:20:00,21.74,21.8,21.74,21.76,122900.0,21.74,21.8,21.74,21.76,122900.0
2009-03-23 11:25:00,21.76,21.77,21.71,21.76,120100.0,21.76,21.77,21.71,21.76,120100.0
2009-03-23 11:30:00,21.75,21.83,21.74,21.8,184900.0,21.75,21.83,21.74,21.8,184900.0
2009-03-23 11:35:00,21.8,21.85,21.77,21.84,174700.0,21.8,21.85,21.77,21.84,174700.0
2009-03-23 11:40:00,21.83,21.89,21.81,21.85,65500.0,21.83,21.89,21.81,21.85,65500.0
2009-03-23 11:45:00,21.86,21.92,21.85,21.88,72900.0,21.86,21.92,21.85,21.88,72900.0
2009-03-23 11:50:00,21.88,21.98,21.87,21.92,99700.0,21.88,21.98,21.87,21.92,99700.0
2009-03-23 11:55:00,21.91,21.98,21.89,21.93,131600.0,21.91,21.98,21.89,21.93,131600.0
2009-03-23 12:00:00,21.92,21.94,21.9,21.93,52800.0,21.92,21.94,21.9,21.93,52800.0
2009-03-23 12:05:00,21.94,21.94,21.89,21.92,98900.0,21.94,21.94,21.89,21.92,98900.0
2009-03-23 12:10:00,21.92,21.96,21.89,21.91,58600.0,21.92,21.96,21.89,21.91,58600.0
2009-03-23 12:15:00,21.9,21.93,21.89,21.91,131100.0,21.9,21.93,21.89,21.91,131100.0
2009-03-23 12:20:00,21.91,21.97,21.91,21.95,82400.0,21.91,21.97,21.91,21.95,82400.0
2009-03-23 12:25:00,21.95,22.07,21.94,22.05,188700.0,21.95,22.07,21.94,22.05,188700.0
2009-03-23 12:30:00,22.04,22.04,21.95,21.95,124700.0,22.04,22.04,21.95,21.95,124700.0
2009-03-23 12:35:00,21.95,21.97,21.94,21.96,44200.0,21.95,21.97,21.94,21.96,44200.0
2009-03-23 12:40:00,21.96,21.99,21.95,21.96,118300.0,21.96,21.99,21.95,21.96,118300.0
2009-03-23 12:45:00,21.97,21.99,21.96,21.97,38600.0,21.97,21.99,21.96,21.97,38600.0
2009-03-23 12:50:00,21.97,22.04,21.97,22.0,50900.0,21.97,22.04,21.97,22.0,50900.0
2009-03-23 12:55:00,22.01,22.03,21.99,22.03,76200.0,22.01,22.03,21.99,22.03,76200.0
2009-03-23 13:00:00,22.03,22.03,21.96,21.97,87200.0,22.03,22.03,21.96,21.97,87200.0
2009-03-23 13:05:00,21.98,22.01,21.97,22.0,32000.0,21.98,22.01,21.97,22.0,32000.0
2009-03-23 13:10:00,22.01,22.08,22.01,22.06,67400.0,22.01,22.08,22.01,22.06,67400.0
2009-03-23 13:15:00,22.06,22.07,21.99,22.01,54000.0,22.06,22.07,21.99,22.01,54000.0
2009-03-23 13:20:00,22.0,22.0,21.97,21.97,60200.0,22.0,22.0,21.97,21.97,60200.0
2009-03-23 13:25:00,21.97,21.98,21.87,21.94,210400.0,21.97,21.98,21.87,21.94,210400.0
2009-03-23 13:30:00,21.94,21.99,21.9,21.9,117900.0,21.94,21.99,21.9,21.9,117900.0
2009-03-23 13:35:00,21.91,21.98,21.85,21.97,131500.0,21.91,21.98,21.85,21.97,131500.0
2009-03-23 13:40:00,21.96,22.05,21.92,22.0,122600.0,21.96,22.05,21.92,22.0,122600.0
2009-03-23 13:45:00,22.01,22.03,22.0,22.0,33700.0,22.01,22.03,22.0,22.0,33700.0
2009-03-23 13:50:00,22.0,22.06,22.0,22.02,79600.0,22.0,22.06,22.0,22.02,79600.0
2009-03-23 13:55:00,22.03,22.04,21.94,22.02,174000.0,22.03,22.04,21.94,22.02,174000.0
2009-03-23 14:00:00,22.02,22.08,22.02,22.04,55900.0,22.02,22.08,22.02,22.04,55900.0
2009-03-23 14:05:00,22.04,22.04,21.99,22.01,47000.0,22.04,22.04,21.99,22.01,47000.0
2009-03-23 14:10:00,22.01,22.03,21.91,21.95,98300.0,22.01,22.03,21.91,21.95,98300.0
2009-03-23 14:15:00,21.96,22.02,21.95,21.98,124700.0,21.96,22.02,21.95,21.98,124700.0
2009-03-23 14:20:00,21.99,22.02,21.99,22.01,51300.0,21.99,22.02,21.99,22.01,51300.0
2009-03-23 14:25:00,22.01,22.11,22.0,22.1,101400.0,22.01,22.11,22.0,22.1,101400.0
2009-03-23 14:30:00,22.11,22.13,22.09,22.11,78700.0,22.11,22.13,22.09,22.11,78700.0
2009-03-23 14:35:00,22.12,22.18,22.12,22.14,116900.0,22.12,22.18,22.12,22.14,116900.0
2009-03-23 14:40:00,22.14,22.21,22.14,22.2,177000.0,22.14,22.21,22.14,22.2,177000.0
2009-03-23 14:45:00,22.2,22.25,22.19,22.25,121100.0,22.2,22.25,22.19,22.25,121100.0
2009-03-23 14:50:00,22.25,22.38,22.23,22.33,286400.0,22.25,22.38,22.23,22.33,286400.0
2009-03-23 14:55:00,22.32,22.36,22.27,22.34,232500.0,22.32,22.36,22.27,22.34,232500.0
2009-03-23 15:00:00,22.34,22.37,22.26,22.36,284100.0,22.34,22.37,22.26,22.36,284100.0
2009-03-23 15:05:00,22.36,22.39,22.26,22.3,201200.0,22.36,22.39,22.26,22.3,201200.0
2009-03-23 15:10:00,22.31,22.41,22.3,22.41,212500.0,22.31,22.41,22.3,22.41,212500.0
2009-03-23 15:15:00,22.4,22.49,22.38,22.43,207600.0,22.4,22.49,22.38,22.43,207600.0
2009-03-23 15:20:00,22.42,22.46,22.39,22.41,246700.0,22.42,22.46,22.39,22.41,246700.0
2009-03-23 15:25:00,22.4,22.45,22.39,22.44,286600.0,22.4,22.45,22.39,22.44,286600.0
2009-03-23 15:30:00,22.43,22.48,22.41,22.45,211700.0,22.43,22.48,22.41,22.45,211700.0
2009-03-23 15:35:00,22.45,22.53,22.4,22.52,260000.0,22.45,22.53,22.4,22.52,260000.0
2009-03-23 15:40:00,22.52,22.58,22.48,22.5,193200.0,22.52,22.58,22.48,22.5,193200.0
2009-03-23 15:45:00,22.5,22.59,22.43,22.58,364900.0,22.5,22.59,22.43,22.58,364900.0
2009-03-23 15:50:00,22.59,22.66,22.54,22.66,282800.0,22.59,22.66,22.54,22.66,282800.0
2009-03-23 15:55:00,22.67,22.68,22.6,22.68,445000.0,22.67,22.68,22.6,22.68,445000.0
2009-03-24 09:30:00,22.57,22.59,22.32,22.32,118000.0,22.57,22.59,22.32,22.32,118000.0
2009-03-24 09:35:00,22.31,22.34,22.19,22.26,172000.0,22.31,22.34,22.19,22.26,172000.0
2009-03-24 09:40:00,22.26,22.53,22.15,22.36,145400.0,22.26,22.53,22.15,22.36,145400.0
2009-03-24 09:45:00,22.34,22.35,21.98,22.06,145400.0,22.34,22.35,21.98,22.06,145400.0
2009-03-24 09:50:00,22.06,22.07,21.82,21.91,177300.0,22.06,22.07,21.82,21.91,177300.0
2009-03-24 09:55:00,21.93,22.48,21.91,22.34,463100.0,21.93,22.48,21.91,22.34,463100.0
2009-03-24 10:00:00,22.34,22.39,22.16,22.17,127200.0,22.34,22.39,22.16,22.17,127200.0
2009-03-24 10:05:00,22.19,22.25,22.07,22.17,140700.0,22.19,22.25,22.07,22.17,140700.0
2009-03-24 10:10:00,22.16,22.16,22.01,22.01,92300.0,22.16,22.16,22.01,22.01,92300.0
2009-03-24 10:15:00,22.01,22.14,21.93,21.93,137300.0,22.01,22.14,21.93,21.93,137300.0
2009-03-24 10:20:00,21.91,21.94,21.82,21.88,157300.0,21.91,21.94,21.82,21.88,157300.0
2009-03-24 10:25:00,21.88,22.0,21.88,21.95,159500.0,21.88,22.0,21.88,21.95,159500.0
2009-03-24 10:30:00,21.95,22.02,21.91,21.99,100900.0,21.95,22.02,21.91,21.99,100900.0
2009-03-24 10:35:00,21.99,22.01,21.88,21.96,167500.0,21.99,22.01,21.88,21.96,167500.0
2009-03-24 10:40:00,21.96,22.07,21.93,21.99,147100.0,21.96,22.07,21.93,21.99,147100.0
2009-03-24 10:45:00,21.99,22.01,21.95,21.97,128100.0,21.99,22.01,21.95,21.97,128100.0
2009-03-24 10:50:00,21.97,22.03,21.96,21.99,79000.0,21.97,22.03,21.96,21.99,79000.0
2009-03-24 10:55:00,21.99,22.02,21.96,21.96,43300.0,21.99,22.02,21.96,21.96,43300.0
2009-03-24 11:00:00,21.96,22.05,21.92,22.0,72000.0,21.96,22.05,21.92,22.0,72000.0
2009-03-24 11:05:00,21.99,22.07,21.98,22.05,45300.0,21.99,22.07,21.98,22.05,45300.0
2009-03-24 11:10:00,22.05,22.06,21.97,22.04,37700.0,22.05,22.06,21.97,22.04,37700.0
2009-03-24 11:15:00,22.04,22.16,22.0,22.14,170200.0,22.04,22.16,22.0,22.14,170200.0
2009-03-24 11:20:00,22.14,22.16,22.11,22.14,109700.0,22.14,22.16,22.11,22.14,109700.0
2009-03-24 11:25:00,22.12,22.14,22.03,22.03,42800.0,22.12,22.14,22.03,22.03,42800.0
2009-03-24 11:30:00,22.02,22.04,21.96,21.96,60000.0,22.02,22.04,21.96,21.96,60000.0
2009-03-24 11:35:00,21.97,22.2,21.96,22.06,258600.0,21.97,22.2,21.96,22.06,258600.0
2009-03-24 11:40:00,22.07,22.07,21.95,21.95,81600.0,22.07,22.07,21.95,21.95,81600.0
2009-03-24 11:45:00,21.95,21.96,21.85,21.89,120600.0,21.95,21.96,21.85,21.89,120600.0
2009-03-24 11:50:00,21.89,21.9,21.76,21.8,60100.0,21.89,21.9,21.76,21.8,60100.0
2009-03-24 11:55:00,21.8,21.81,21.76,21.8,44200.0,21.8,21.81,21.76,21.8,44200.0
2009-03-24 12:00:00,21.79,21.89,21.72,21.8,111100.0,21.79,21.89,21.72,21.8,111100.0
2009-03-24 12:05:00,21.8,21.82,21.73,21.76,55200.0,21.8,21.82,21.73,21.76,55200.0
2009-03-24 12:10:00,21.75,21.86,21.72,21.85,50500.0,21.75,21.86,21.72,21.85,50500.0
2009-03-24 12:15:00,21.85,22.0,21.84,22.0,113100.0,21.85,22.0,21.84,22.0,113100.0
2009-03-24 12:20:00,21.99,22.02,21.97,22.0,73500.0,21.99,22.02,21.97,22.0,73500.0
2009-03-24 12:25:00,22.0,22.07,21.93,21.99,145200.0,22.0,22.07,21.93,21.99,145200.0
2009-03-24 12:30:00,21.99,22.01,21.94,22.0,98000.0,21.99,22.01,21.94,22.0,98000.0
2009-03-24 12:35:00,21.99,22.0,21.92,21.92,42500.0,21.99,22.0,21.92,21.92,42500.0
2009-03-24 12:40:00,21.93,21.95,21.92,21.92,25700.0,21.93,21.95,21.92,21.92,25700.0
2009-03-24 12:45:00,21.92,22.01,21.91,22.0,28000.0,21.92,22.01,21.91,22.0,28000.0
2009-03-24 12:50:00,22.01,22.09,21.97,22.09,36400.0,22.01,22.09,21.97,22.09,36400.0
2009-03-24 12:55:00,22.09,22.12,22.04,22.11,61100.0,22.09,22.12,22.04,22.11,61100.0
2009-03-24 13:00:00,22.11,22.11,21.99,21.99,49000.0,22.11,22.11,21.99,21.99,49000.0
2009-03-24 13:05:00,22.0,22.14,22.0,22.11,142100.0,22.0,22.14,22.0,22.11,142100.0
2009-03-24 13:10:00,22.12,22.18,22.09,22.16,143100.0,22.12,22.18,22.09,22.16,143100.0
2009-03-24 13:15:00,22.14,22.23,22.1,22.15,76100.0,22.14,22.23,22.1,22.15,76100.0
2009-03-24 13:20:00,22.15,22.2,22.15,22.17,38700.0,22.15,22.2,22.15,22.17,38700.0
2009-03-24 13:25:00,22.17,22.21,22.16,22.16,49500.0,22.17,22.21,22.16,22.16,49500.0
2009-03-24 13:30:00,22.15,22.16,22.04,22.04,83400.0,22.15,22.16,22.04,22.04,83400.0
2009-03-24 13:35:00,22.05,22.06,21.98,22.0,53300.0,22.05,22.06,21.98,22.0,53300.0
2009-03-24 13:40:00,22.0,22.05,22.0,22.04,22000.0,22.0,22.05,22.0,22.04,22000.0
2009-03-24 13:45:00,22.04,22.08,21.98,22.0,39100.0,22.04,22.08,21.98,22.0,39100.0
2009-03-24 13:50:00,22.0,22.02,21.91,21.96,73100.0,22.0,22.02,21.91,21.96,73100.0
2009-03-24 13:55:00,21.97,22.06,21.97,22.03,48200.0,21.97,22.06,21.97,22.03,48200.0
2009-03-24 14:00:00,22.03,22.04,21.97,22.01,51500.0,22.03,22.04,21.97,22.01,51500.0
2009-03-24 14:05:00,22.01,22.08,22.01,22.06,66500.0,22.01,22.08,22.01,22.06,66500.0
2009-03-24 14:10:00,22.07,22.08,22.01,22.02,47200.0,22.07,22.08,22.01,22.02,47200.0
2009-03-24 14:15:00,22.01,22.07,21.98,21.98,61100.0,22.01,22.07,21.98,21.98,61100.0
2009-03-24 14:20:00,21.99,22.08,21.99,22.06,53800.0,21.99,22.08,21.99,22.06,53800.0
2009-03-24 14:25:00,22.05,22.05,21.91,21.92,75200.0,22.05,22.05,21.91,21.92,75200.0
2009-03-24 14:30:00,21.92,22.0,21.91,21.97,145200.0,21.92,22.0,21.91,21.97,145200.0
2009-03-24 14:35:00,21.96,22.01,21.92,22.01,124800.0,21.96,22.01,21.92,22.01,124800.0
2009-03-24 14:40:00,22.01,22.05,22.0,22.02,41500.0,22.01,22.05,22.0,22.02,41500.0
2009-03-24 14:45:00,22.02,22.03,21.99,22.01,91600.0,22.02,22.03,21.99,22.01,91600.0
2009-03-24 14:50:00,22.01,22.05,21.93,21.95,105400.0,22.01,22.05,21.93,21.95,105400.0
2009-03-24 14:55:00,21.96,22.0,21.92,22.0,47800.0,21.96,22.0,21.92,22.0,47800.0
2009-03-24 15:00:00,22.0,22.05,21.98,21.98,103400.0,22.0,22.05,21.98,21.98,103400.0
2009-03-24 15:05:00,21.98,22.03,21.94,21.99,132400.0,21.98,22.03,21.94,21.99,132400.0
2009-03-24 15:10:00,21.99,22.01,21.96,21.98,88000.0,21.99,22.01,21.96,21.98,88000.0
2009-03-24 15:15:00,21.98,22.09,21.98,22.08,161500.0,21.98,22.09,21.98,22.08,161500.0
2009-03-24 15:20:00,22.08,22.14,22.06,22.12,221100.0,22.08,22.14,22.06,22.12,221100.0
2009-03-24 15:25:00,22.11,22.12,22.0,22.09,178100.0,22.11,22.12,22.0,22.09,178100.0
2009-03-24 15:30:00,22.1,22.1,22.02,22.09,141500.0,22.1,22.1,22.02,22.09,141500.0
2009-03-24 15:35:00,22.08,22.17,22.08,22.13,161500.0,22.08,22.17,22.08,22.13,161500.0
2009-03-24 15:40:00,22.14,22.15,22.02,22.02,214200.0,22.14,22.15,22.02,22.02,214200.0
2009-03-24 15:45:00,22.02,22.05,21.97,21.98,261700.0,22.02,22.05,21.97,21.98,261700.0
2009-03-24 15:50:00,21.97,22.01,21.91,21.92,340200.0,21.97,22.01,21.91,21.92,340200.0
2009-03-24 15:55:00,21.93,21.97,21.83,21.86,590600.0,21.93,21.97,21.83,21.86,590600.0
2009-03-25 09:30:00,21.99,22.2,21.91,22.06,300100.0,21.99,22.2,21.91,22.06,300100.0
2009-03-25 09:35:00,22.08,22.25,22.02,22.09,173900.0,22.08,22.25,22.02,22.09,173900.0
2009-03-25 09:40:00,22.09,22.15,21.93,22.06,178300.0,22.09,22.15,21.93,22.06,178300.0
2009-03-25 09:45:00,22.05,22.08,21.97,22.05,165200.0,22.05,22.08,21.97,22.05,165200.0
2009-03-25 09:50:00,22.04,22.17,22.03,22.12,131200.0,22.04,22.17,22.03,22.12,131200.0
2009-03-25 09:55:00,22.12,22.16,22.09,22.12,123500.0,22.12,22.16,22.09,22.12,123500.0
2009-03-25 10:00:00,22.14,22.32,22.13,22.31,238700.0,22.14,22.32,22.13,22.31,238700.0
2009-03-25 10:05:00,22.3,22.31,22.16,22.2,145400.0,22.3,22.31,22.16,22.2,145400.0
2009-03-25 10:10:00,22.21,22.25,22.17,22.23,105200.0,22.21,22.25,22.17,22.23,105200.0
2009-03-25 10:15:00,22.23,22.25,22.17,22.22,115500.0,22.23,22.25,22.17,22.22,115500.0
2009-03-25 10:20:00,22.22,22.23,22.04,22.09,151200.0,22.22,22.23,22.04,22.09,151200.0
2009-03-25 10:25:00,22.08,22.11,21.98,21.99,130100.0,22.08,22.11,21.98,21.99,130100.0
2009-03-25 10:30:00,21.99,22.03,21.94,21.97,82900.0,21.99,22.03,21.94,21.97,82900.0
2009-03-25 10:35:00,21.98,22.06,21.96,22.03,240300.0,21.98,22.06,21.96,22.03,240300.0
2009-03-25 10:40:00,22.03,22.04,22.0,22.01,97700.0,22.03,22.04,22.0,22.01,97700.0
2009-03-25 10:45:00,22.01,22.03,21.92,21.96,105700.0,22.01,22.03,21.92,21.96,105700.0
2009-03-25 10:50:00,21.96,22.0,21.9,21.98,165700.0,21.96,22.0,21.9,21.98,165700.0
2009-03-25 10:55:00,21.98,22.0,21.87,21.93,107500.0,21.98,22.0,21.87,21.93,107500.0
2009-03-25 11:00:00,21.94,22.09,21.93,22.07,181300.0,21.94,22.09,21.93,22.07,181300.0
2009-03-25 11:05:00,22.08,22.13,22.03,22.13,104200.0,22.08,22.13,22.03,22.13,104200.0
2009-03-25 11:10:00,22.14,22.2,22.07,22.08,89700.0,22.14,22.2,22.07,22.08,89700.0
2009-03-25 11:15:00,22.09,22.1,22.0,22.02,172300.0,22.09,22.1,22.0,22.02,172300.0
2009-03-25 11:20:00,22.04,22.11,22.02,22.09,128200.0,22.04,22.11,22.02,22.09,128200.0
2009-03-25 11:25:00,22.09,22.14,22.07,22.1,65900.0,22.09,22.14,22.07,22.1,65900.0
2009-03-25 11:30:00,22.11,22.22,22.08,22.08,165700.0,22.11,22.22,22.08,22.08,165700.0
2009-03-25 11:35:00,22.09,22.13,22.02,22.13,68500.0,22.09,22.13,22.02,22.13,68500.0
2009-03-25 11:40:00,22.12,22.18,22.07,22.18,85300.0,22.12,22.18,22.07,22.18,85300.0
2009-03-25 11:45:00,22.18,22.26,22.18,22.24,75300.0,22.18,22.26,22.18,22.24,75300.0
2009-03-25 11:50:00,22.24,22.32,22.2,22.29,114100.0,22.24,22.32,22.2,22.29,114100.0
2009-03-25 11:55:00,22.28,22.3,22.24,22.28,60800.0,22.28,22.3,22.24,22.28,60800.0
2009-03-25 12:00:00,22.28,22.38,22.25,22.38,119300.0,22.28,22.38,22.25,22.38,119300.0
2009-03-25 12:05:00,22.37,22.44,22.34,22.42,91000.0,22.37,22.44,22.34,22.42,91000.0
2009-03-25 12:10:00,22.4,22.42,22.34,22.39,67700.0,22.4,22.42,22.34,22.39,67700.0
2009-03-25 12:15:00,22.39,22.39,22.25,22.26,53400.0,22.39,22.39,22.25,22.26,53400.0
2009-03-25 12:20:00,22.27,22.27,22.19,22.21,63500.0,22.27,22.27,22.19,22.21,63500.0
2009-03-25 12:25:00,22.21,22.28,22.19,22.25,83900.0,22.21,22.28,22.19,22.25,83900.0
2009-03-25 12:30:00,22.24,22.25,22.17,22.2,38900.0,22.24,22.25,22.17,22.2,38900.0
2009-03-25 12:35:00,22.21,22.22,22.13,22.19,44200.0,22.21,22.22,22.13,22.19,44200.0
2009-03-25 12:40:00,22.18,22.2,22.12,22.15,36400.0,22.18,22.2,22.12,22.15,36400.0
2009-03-25 12:45:00,22.14,22.14,22.04,22.05,92500.0,22.14,22.14,22.04,22.05,92500.0
2009-03-25 12:50:00,22.04,22.04,22.01,22.03,55400.0,22.04,22.04,22.01,22.03,55400.0
2009-03-25 12:55:00,22.03,22.08,22.02,22.08,46500.0,22.03,22.08,22.02,22.08,46500.0
2009-03-25 13:00:00,22.08,22.21,22.07,22.2,106900.0,22.08,22.21,22.07,22.2,106900.0
2009-03-25 13:05:00,22.19,22.2,22.14,22.14,229000.0,22.19,22.2,22.14,22.14,229000.0
2009-03-25 13:10:00,22.13,22.15,22.09,22.09,236400.0,22.13,22.15,22.09,22.09,236400.0
2009-03-25 13:15:00,22.09,22.11,22.0,22.01,139200.0,22.09,22.11,22.0,22.01,139200.0
2009-03-25 13:20:00,22.01,22.04,21.97,22.04,162000.0,22.01,22.04,21.97,22.04,162000.0
2009-03-25 13:25:00,22.03,22.04,21.93,22.0,211400.0,22.03,22.04,21.93,22.0,211400.0
2009-03-25 13:30:00,22.0,22.06,21.98,22.0,128200.0,22.0,22.06,21.98,22.0,128200.0
2009-03-25 13:35:00,22.0,22.0,21.86,21.86,217100.0,22.0,22.0,21.86,21.86,217100.0
2009-03-25 13:40:00,21.86,21.95,21.83,21.95,115600.0,21.86,21.95,21.83,21.95,115600.0
2009-03-25 13:45:00,21.94,22.0,21.93,21.99,113100.0,21.94,22.0,21.93,21.99,113100.0
2009-03-25 13:50:00,22.0,22.09,21.98,22.06,70000.0,22.0,22.09,21.98,22.06,70000.0
2009-03-25 13:55:00,22.07,22.09,21.95,21.96,53500.0,22.07,22.09,21.95,21.96,53500.0
2009-03-25 14:00:00,21.96,21.96,21.77,21.8,82400.0,21.96,21.96,21.77,21.8,82400.0
2009-03-25 14:05:00,21.8,21.82,21.66,21.67,111500.0,21.8,21.82,21.66,21.67,111500.0
2009-03-25 14:10:00,21.69,21.75,21.67,21.73,65400.0,21.69,21.75,21.67,21.73,65400.0
2009-03-25 14:15:00,21.73,21.73,21.65,21.72,65400.0,21.73,21.73,21.65,21.72,65400.0
2009-03-25 14:20:00,21.72,21.82,21.68,21.81,115900.0,21.72,21.82,21.68,21.81,115900.0
2009-03-25 14:25:00,21.8,21.87,21.78,21.82,100600.0,21.8,21.87,21.78,21.82,100600.0
2009-03-25 14:30:00,21.82,21.83,21.74,21.74,63200.0,21.82,21.83,21.74,21.74,63200.0
2009-03-25 14:35:00,21.73,21.77,21.67,21.68,85700.0,21.73,21.77,21.67,21.68,85700.0
2009-03-25 14:40:00,21.68,21.68,21.56,21.59,119900.0,21.68,21.68,21.56,21.59,119900.0
2009-03-25 14:45:00,21.59,21.67,21.5,21.64,158600.0,21.59,21.67,21.5,21.64,158600.0
2009-03-25 14:50:00,21.64,21.66,21.55,21.64,134100.0,21.64,21.66,21.55,21.64,134100.0
2009-03-25 14:55:00,21.65,21.71,21.59,21.6,95500.0,21.65,21.71,21.59,21.6,95500.0
2009-03-25 15:00:00,21.61,21.63,21.54,21.56,103300.0,21.61,21.63,21.54,21.56,103300.0
2009-03-25 15:05:00,21.57,21.68,21.57,21.64,93600.0,21.57,21.68,21.57,21.64,93600.0
2009-03-25 15:10:00,21.64,21.72,21.63,21.71,65300.0,21.64,21.72,21.63,21.71,65300.0
2009-03-25 15:15:00,21.7,21.71,21.63,21.68,165100.0,21.7,21.71,21.63,21.68,165100.0
2009-03-25 15:20:00,21.68,21.77,21.66,21.72,133200.0,21.68,21.77,21.66,21.72,133200.0
2009-03-25 15:25:00,21.72,21.94,21.7,21.92,396100.0,21.72,21.94,21.7,21.92,396100.0
2009-03-25 15:30:00,21.9,21.96,21.88,21.9,119700.0,21.9,21.96,21.88,21.9,119700.0
2009-03-25 15:35:00,21.89,21.98,21.87,21.9,149300.0,21.89,21.98,21.87,21.9,149300.0
2009-03-25 15:40:00,21.9,21.97,21.84,21.94,154500.0,21.9,21.97,21.84,21.94,154500.0
2009-03-25 15:45:00,21.95,22.03,21.93,21.94,160600.0,21.95,22.03,21.93,21.94,160600.0
2009-03-25 15:50:00,21.93,21.97,21.87,21.96,268600.0,21.93,21.97,21.87,21.96,268600.0
2009-03-25 15:55:00,21.97,22.2,21.97,22.1,331400.0,21.97,22.2,21.97,22.1,331400.0
2009-03-26 09:30:00,22.34,22.53,22.18,22.43,81500.0,22.34,22.53,22.18,22.43,81500.0
2009-03-26 09:35:00,22.4,22.66,22.37,22.47,114500.0,22.4,22.66,22.37,22.47,114500.0
2009-03-26 09:40:00,22.5,22.6,22.46,22.46,140200.0,22.5,22.6,22.46,22.46,140200.0
2009-03-26 09:45:00,22.46,22.54,22.37,22.41,82000.0,22.46,22.54,22.37,22.41,82000.0
2009-03-26 09:50:00,22.41,22.44,22.36,22.37,80200.0,22.41,22.44,22.36,22.37,80200.0
2009-03-26 09:55:00,22.37,22.52,22.33,22.49,139800.0,22.37,22.52,22.33,22.49,139800.0
2009-03-26 10:00:00,22.47,22.56,22.44,22.5,101200.0,22.47,22.56,22.44,22.5,101200.0
2009-03-26 10:05:00,22.49,22.59,22.44,22.44,77700.0,22.49,22.59,22.44,22.44,77700.0
2009-03-26 10:10:00,22.43,22.43,22.23,22.27,77300.0,22.43,22.43,22.23,22.27,77300.0
2009-03-26 10:15:00,22.27,22.46,22.26,22.41,72300.0,22.27,22.46,22.26,22.41,72300.0
2009-03-26 10:20:00,22.42,22.45,22.33,22.35,35000.0,22.42,22.45,22.33,22.35,35000.0
2009-03-26 10:25:00,22.35,22.36,22.28,22.3,162400.0,22.35,22.36,22.28,22.3,162400.0
2009-03-26 10:30:00,22.3,22.35,22.29,22.35,185500.0,22.3,22.35,22.29,22.35,185500.0
2009-03-26 10:35:00,22.35,22.46,22.35,22.39,129700.0,22.35,22.46,22.35,22.39,129700.0
2009-03-26 10:40:00,22.38,22.49,22.38,22.4,40700.0,22.38,22.49,22.38,22.4,40700.0
2009-03-26 10:45:00,22.4,22.4,22.26,22.26,80600.0,22.4,22.4,22.26,22.26,80600.0
2009-03-26 10:50:00,22.25,22.32,22.24,22.25,61400.0,22.25,22.32,22.24,22.25,61400.0
2009-03-26 10:55:00,22.24,22.36,22.24,22.3,59800.0,22.24,22.36,22.24,22.3,59800.0
2009-03-26 11:00:00,22.3,22.42,22.27,22.34,84700.0,22.3,22.42,22.27,22.34,84700.0
2009-03-26 11:05:00,22.34,22.43,22.33,22.35,86700.0,22.34,22.43,22.33,22.35,86700.0
2009-03-26 11:10:00,22.34,22.37,22.31,22.35,41100.0,22.34,22.37,22.31,22.35,41100.0
2009-03-26 11:15:00,22.34,22.38,22.34,22.36,153600.0,22.34,22.38,22.34,22.36,153600.0
2009-03-26 11:20:00,22.36,22.46,22.36,22.44,40300.0,22.36,22.46,22.36,22.44,40300.0
2009-03-26 11:25:00,22.43,22.49,22.34,22.36,69400.0,22.43,22.49,22.34,22.36,69400.0
2009-03-26 11:30:00,22.35,22.41,22.35,22.38,85500.0,22.35,22.41,22.35,22.38,85500.0
2009-03-26 11:35:00,22.38,22.42,22.37,22.4,69600.0,22.38,22.42,22.37,22.4,69600.0
2009-03-26 11:40:00,22.4,22.45,22.37,22.45,29400.0,22.4,22.45,22.37,22.45,29400.0
2009-03-26 11:45:00,22.44,22.44,22.37,22.42,41300.0,22.44,22.44,22.37,22.42,41300.0
2009-03-26 11:50:00,22.42,22.45,22.35,22.45,100400.0,22.42,22.45,22.35,22.45,100400.0
2009-03-26 11:55:00,22.44,22.48,22.42,22.48,37800.0,22.44,22.48,22.42,22.48,37800.0
2009-03-26 12:00:00,22.48,22.53,22.44,22.52,47100.0,22.48,22.53,22.44,22.52,47100.0
2009-03-26 12:05:00,22.52,22.58,22.52,22.57,63300.0,22.52,22.58,22.52,22.57,63300.0
2009-03-26 12:10:00,22.56,22.58,22.51,22.55,41900.0,22.56,22.58,22.51,22.55,41900.0
2009-03-26 12:15:00,22.56,22.6,22.53,22.6,62800.0,22.56,22.6,22.53,22.6,62800.0
2009-03-26 12:20:00,22.6,22.69,22.59,22.67,72300.0,22.6,22.69,22.59,22.67,72300.0
2009-03-26 12:25:00,22.67,22.68,22.62,22.66,119100.0,22.67,22.68,22.62,22.66,119100.0
2009-03-26 12:30:00,22.66,22.66,22.57,22.6,54800.0,22.66,22.66,22.57,22.6,54800.0
2009-03-26 12:35:00,22.6,22.61,22.52,22.59,104800.0,22.6,22.61,22.52,22.59,104800.0
2009-03-26 12:40:00,22.58,22.61,22.52,22.52,51400.0,22.58,22.61,22.52,22.52,51400.0
2009-03-26 12:45:00,22.52,22.56,22.46,22.54,115400.0,22.52,22.56,22.46,22.54,115400.0
2009-03-26 12:50:00,22.54,22.55,22.45,22.47,55800.0,22.54,22.55,22.45,22.47,55800.0
2009-03-26 12:55:00,22.47,22.48,22.43,22.44,60800.0,22.47,22.48,22.43,22.44,60800.0
2009-03-26 13:00:00,22.44,22.64,22.44,22.6,113400.0,22.44,22.64,22.44,22.6,113400.0
2009-03-26 13:05:00,22.6,22.73,22.6,22.7,64700.0,22.6,22.73,22.6,22.7,64700.0
2009-03-26 13:10:00,22.71,22.75,22.67,22.68,42500.0,22.71,22.75,22.67,22.68,42500.0
2009-03-26 13:15:00,22.69,22.74,22.67,22.7,56400.0,22.69,22.74,22.67,22.7,56400.0
2009-03-26 13:20:00,22.7,22.85,22.7,22.78,99600.0,22.7,22.85,22.7,22.78,99600.0
2009-03-26 13:25:00,22.79,22.84,22.74,22.78,54300.0,22.79,22.84,22.74,22.78,54300.0
2009-03-26 13:30:00,22.78,22.81,22.76,22.8,49900.0,22.78,22.81,22.76,22.8,49900.0
2009-03-26 13:35:00,22.79,22.8,22.71,22.72,52800.0,22.79,22.8,22.71,22.72,52800.0
2009-03-26 13:40:00,22.72,22.77,22.72,22.76,61400.0,22.72,22.77,22.72,22.76,61400.0
2009-03-26 13:45:00,22.76,22.82,22.75,22.8,89900.0,22.76,22.82,22.75,22.8,89900.0
2009-03-26 13:50:00,22.8,22.86,22.8,22.8,55100.0,22.8,22.86,22.8,22.8,55100.0
2009-03-26 13:55:00,22.8,22.87,22.78,22.83,50400.0,22.8,22.87,22.78,22.83,50400.0
2009-03-26 14:00:00,22.82,22.9,22.82,22.9,36500.0,22.82,22.9,22.82,22.9,36500.0
2009-03-26 14:05:00,22.89,22.9,22.81,22.82,56600.0,22.89,22.9,22.81,22.82,56600.0
2009-03-26 14:10:00,22.82,22.9,22.8,22.89,116700.0,22.82,22.9,22.8,22.89,116700.0
2009-03-26 14:15:00,22.88,22.89,22.78,22.78,38000.0,22.88,22.89,22.78,22.78,38000.0
2009-03-26 14:20:00,22.78,22.81,22.75,22.8,117600.0,22.78,22.81,22.75,22.8,117600.0
2009-03-26 14:25:00,22.81,22.83,22.7,22.72,163900.0,22.81,22.83,22.7,22.72,163900.0
2009-03-26 14:30:00,22.73,22.77,22.68,22.75,174700.0,22.73,22.77,22.68,22.75,174700.0
2009-03-26 14:35:00,22.76,22.82,22.67,22.76,199600.0,22.76,22.82,22.67,22.76,199600.0
2009-03-26 14:40:00,22.76,22.82,22.73,22.75,74600.0,22.76,22.82,22.73,22.75,74600.0
2009-03-26 14:45:00,22.74,22.76,22.71,22.73,173100.0,22.74,22.76,22.71,22.73,173100.0
2009-03-26 14:50:00,22.72,22.78,22.62,22.75,202500.0,22.72,22.78,22.62,22.75,202500.0
2009-03-26 14:55:00,22.76,22.8,22.63,22.64,203700.0,22.76,22.8,22.63,22.64,203700.0
2009-03-26 15:00:00,22.63,22.67,22.6,22.67,191400.0,22.63,22.67,22.6,22.67,191400.0
2009-03-26 15:05:00,22.67,22.8,22.64,22.76,157500.0,22.67,22.8,22.64,22.76,157500.0
2009-03-26 15:10:00,22.75,22.79,22.72,22.73,94400.0,22.75,22.79,22.72,22.73,94400.0
2009-03-26 15:15:00,22.74,22.75,22.67,22.7,106600.0,22.74,22.75,22.67,22.7,106600.0
2009-03-26 15:20:00,22.71,22.86,22.69,22.77,329100.0,22.71,22.86,22.69,22.77,329100.0
2009-03-26 15:25:00,22.77,22.85,22.75,22.77,133800.0,22.77,22.85,22.75,22.77,133800.0
2009-03-26 15:30:00,22.77,22.83,22.72,22.79,192700.0,22.77,22.83,22.72,22.79,192700.0
2009-03-26 15:35:00,22.78,22.85,22.75,22.84,179600.0,22.78,22.85,22.75,22.84,179600.0
2009-03-26 15:40:00,22.84,22.98,22.84,22.95,384100.0,22.84,22.98,22.84,22.95,384100.0
2009-03-26 15:45:00,22.96,23.0,22.89,22.98,323200.0,22.96,23.0,22.89,22.98,323200.0
2009-03-26 15:50:00,22.98,23.0,22.87,22.9,337700.0,22.98,23.0,22.87,22.9,337700.0
2009-03-26 15:55:00,22.89,22.99,22.86,22.93,453500.0,22.89,22.99,22.86,22.93,453500.0
2009-03-27 09:30:00,22.55,22.73,22.48,22.57,124200.0,22.55,22.73,22.48,22.57,124200.0
2009-03-27 09:35:00,22.57,22.58,22.41,22.42,73600.0,22.57,22.58,22.41,22.42,73600.0
2009-03-27 09:40:00,22.43,22.45,22.26,22.26,75900.0,22.43,22.45,22.26,22.26,75900.0
2009-03-27 09:45:00,22.27,22.29,22.17,22.22,141500.0,22.27,22.29,22.17,22.22,141500.0
2009-03-27 09:50:00,22.24,22.25,22.15,22.18,57000.0,22.24,22.25,22.15,22.18,57000.0
2009-03-27 09:55:00,22.17,22.39,22.17,22.39,88600.0,22.17,22.39,22.17,22.39,88600.0
2009-03-27 10:00:00,22.38,22.42,22.11,22.12,132400.0,22.38,22.42,22.11,22.12,132400.0
2009-03-27 10:05:00,22.12,22.14,22.04,22.08,111900.0,22.12,22.14,22.04,22.08,111900.0
2009-03-27 10:10:00,22.08,22.3,22.08,22.28,111300.0,22.08,22.3,22.08,22.28,111300.0
2009-03-27 10:15:00,22.28,22.3,22.26,22.29,61100.0,22.28,22.3,22.26,22.29,61100.0
2009-03-27 10:20:00,22.28,22.31,22.21,22.3,131000.0,22.28,22.31,22.21,22.3,131000.0
2009-03-27 10:25:00,22.29,22.32,22.2,22.3,108800.0,22.29,22.32,22.2,22.3,108800.0
2009-03-27 10:30:00,22.27,22.39,22.24,22.37,122000.0,22.27,22.39,22.24,22.37,122000.0
2009-03-27 10:35:00,22.39,22.51,22.38,22.39,84800.0,22.39,22.51,22.38,22.39,84800.0
2009-03-27 10:40:00,22.4,22.44,22.35,22.41,85100.0,22.4,22.44,22.35,22.41,85100.0
2009-03-27 10:45:00,22.41,22.52,22.4,22.41,62700.0,22.41,22.52,22.4,22.41,62700.0
2009-03-27 10:50:00,22.4,22.54,22.4,22.47,80500.0,22.4,22.54,22.4,22.47,80500.0
2009-03-27 10:55:00,22.46,22.49,22.37,22.41,54300.0,22.46,22.49,22.37,22.41,54300.0
2009-03-27 11:00:00,22.4,22.4,22.21,22.22,82000.0,22.4,22.4,22.21,22.22,82000.0
2009-03-27 11:05:00,22.21,22.36,22.21,22.35,77100.0,22.21,22.36,22.21,22.35,77100.0
2009-03-27 11:10:00,22.35,22.4,22.28,22.39,37100.0,22.35,22.4,22.28,22.39,37100.0
2009-03-27 11:15:00,22.38,22.4,22.31,22.32,37600.0,22.38,22.4,22.31,22.32,37600.0
2009-03-27 11:20:00,22.31,22.38,22.3,22.33,35200.0,22.31,22.38,22.3,22.33,35200.0
2009-03-27 11:25:00,22.34,22.38,22.27,22.3,40800.0,22.34,22.38,22.27,22.3,40800.0
2009-03-27 11:30:00,22.3,22.32,22.24,22.3,35000.0,22.3,22.32,22.24,22.3,35000.0
2009-03-27 11:35:00,22.31,22.36,22.3,22.3,18600.0,22.31,22.36,22.3,22.3,18600.0
2009-03-27 11:40:00,22.29,22.36,22.28,22.29,49600.0,22.29,22.36,22.28,22.29,49600.0
2009-03-27 11:45:00,22.29,22.39,22.29,22.36,54500.0,22.29,22.39,22.29,22.36,54500.0
2009-03-27 11:50:00,22.36,22.39,22.35,22.37,26000.0,22.36,22.39,22.35,22.37,26000.0
2009-03-27 11:55:00,22.36,22.36,22.3,22.33,32800.0,22.36,22.36,22.3,22.33,32800.0
2009-03-27 12:00:00,22.31,22.37,22.29,22.3,73400.0,22.31,22.37,22.29,22.3,73400.0
2009-03-27 12:05:00,22.29,22.3,22.22,22.29,33200.0,22.29,22.3,22.22,22.29,33200.0
2009-03-27 12:10:00,22.28,22.28,22.18,22.19,67900.0,22.28,22.28,22.18,22.19,67900.0
2009-03-27 12:15:00,22.18,22.19,22.06,22.06,133700.0,22.18,22.19,22.06,22.06,133700.0
2009-03-27 12:20:00,22.07,22.1,22.01,22.06,75700.0,22.07,22.1,22.01,22.06,75700.0
2009-03-27 12:25:00,22.07,22.12,22.07,22.09,31400.0,22.07,22.12,22.07,22.09,31400.0
2009-03-27 12:30:00,22.08,22.18,22.08,22.18,23500.0,22.08,22.18,22.08,22.18,23500.0
2009-03-27 12:35:00,22.18,22.2,22.07,22.08,58700.0,22.18,22.2,22.07,22.08,58700.0
2009-03-27 12:40:00,22.08,22.18,22.08,22.1,153700.0,22.08,22.18,22.08,22.1,153700.0
2009-03-27 12:45:00,22.1,22.21,22.08,22.16,60600.0,22.1,22.21,22.08,22.16,60600.0
2009-03-27 12:50:00,22.16,22.18,22.07,22.07,59600.0,22.16,22.18,22.07,22.07,59600.0
2009-03-27 12:55:00,22.07,22.08,22.0,22.03,74600.0,22.07,22.08,22.0,22.03,74600.0
2009-03-27 13:00:00,22.03,22.06,21.94,21.97,81000.0,22.03,22.06,21.94,21.97,81000.0
2009-03-27 13:05:00,21.97,22.02,21.9,21.96,103200.0,21.97,22.02,21.9,21.96,103200.0
2009-03-27 13:10:00,21.95,22.0,21.94,22.0,30600.0,21.95,22.0,21.94,22.0,30600.0
2009-03-27 13:15:00,22.0,22.05,21.99,22.04,22200.0,22.0,22.05,21.99,22.04,22200.0
2009-03-27 13:20:00,22.04,22.07,22.02,22.06,29600.0,22.04,22.07,22.02,22.06,29600.0
2009-03-27 13:25:00,22.06,22.07,22.01,22.02,60600.0,22.06,22.07,22.01,22.02,60600.0
2009-03-27 13:30:00,22.02,22.12,22.0,22.1,35700.0,22.02,22.12,22.0,22.1,35700.0
2009-03-27 13:35:00,22.1,22.1,21.98,22.0,60900.0,22.1,22.1,21.98,22.0,60900.0
2009-03-27 13:40:00,22.0,22.01,21.92,21.95,33900.0,22.0,22.01,21.92,21.95,33900.0
2009-03-27 13:45:00,21.95,21.98,21.92,21.95,15500.0,21.95,21.98,21.92,21.95,15500.0
2009-03-27 13:50:00,21.95,21.95,21.85,21.85,53300.0,21.95,21.95,21.85,21.85,53300.0
2009-03-27 13:55:00,21.85,21.94,21.84,21.92,41200.0,21.85,21.94,21.84,21.92,41200.0
2009-03-27 14:00:00,21.93,21.99,21.88,21.95,85500.0,21.93,21.99,21.88,21.95,85500.0
2009-03-27 14:05:00,21.95,22.01,21.94,21.97,47800.0,21.95,22.01,21.94,21.97,47800.0
2009-03-27 14:10:00,21.97,22.02,21.93,22.02,44000.0,21.97,22.02,21.93,22.02,44000.0
2009-03-27 14:15:00,22.02,22.04,21.98,22.03,30300.0,22.02,22.04,21.98,22.03,30300.0
2009-03-27 14:20:00,22.03,22.13,22.02,22.1,49900.0,22.03,22.13,22.02,22.1,49900.0
2009-03-27 14:25:00,22.11,22.11,22.06,22.06,42800.0,22.11,22.11,22.06,22.06,42800.0
2009-03-27 14:30:00,22.06,22.08,21.99,22.02,21700.0,22.06,22.08,21.99,22.02,21700.0
2009-03-27 14:35:00,22.02,22.09,21.99,22.0,58900.0,22.02,22.09,21.99,22.0,58900.0
2009-03-27 14:40:00,21.99,22.01,21.94,21.97,86700.0,21.99,22.01,21.94,21.97,86700.0
2009-03-27 14:45:00,21.96,21.97,21.86,21.95,84100.0,21.96,21.97,21.86,21.95,84100.0
2009-03-27 14:50:00,21.94,21.98,21.92,21.97,51100.0,21.94,21.98,21.92,21.97,51100.0
2009-03-27 14:55:00,21.97,22.01,21.95,22.0,59100.0,21.97,22.01,21.95,22.0,59100.0
2009-03-27 15:00:00,22.0,22.02,21.98,21.99,217200.0,22.0,22.02,21.98,21.99,217200.0
2009-03-27 15:05:00,21.99,22.0,21.95,21.98,76900.0,21.99,22.0,21.95,21.98,76900.0
2009-03-27 15:10:00,21.98,21.99,21.88,21.9,79000.0,21.98,21.99,21.88,21.9,79000.0
2009-03-27 15:15:00,21.9,22.0,21.89,21.99,70000.0,21.9,22.0,21.89,21.99,70000.0
2009-03-27 15:20:00,22.0,22.0,21.97,21.99,63700.0,22.0,22.0,21.97,21.99,63700.0
2009-03-27 15:25:00,22.0,22.0,21.89,21.9,76100.0,22.0,22.0,21.89,21.9,76100.0
2009-03-27 15:30:00,21.9,21.97,21.88,21.95,126600.0,21.9,21.97,21.88,21.95,126600.0
2009-03-27 15:35:00,21.94,21.95,21.85,21.87,104000.0,21.94,21.95,21.85,21.87,104000.0
2009-03-27 15:40:00,21.87,21.94,21.83,21.91,128800.0,21.87,21.94,21.83,21.91,128800.0
2009-03-27 15:45:00,21.93,21.97,21.89,21.9,119400.0,21.93,21.97,21.89,21.9,119400.0
2009-03-27 15:50:00,21.9,21.98,21.89,21.89,163100.0,21.9,21.98,21.89,21.89,163100.0
2009-03-27 15:55:00,21.89,21.9,21.81,21.85,292800.0,21.89,21.9,21.81,21.85,292800.0
2009-03-30 09:30:00,21.33,21.48,21.03,21.22,211200.0,21.33,21.48,21.03,21.22,211200.0
2009-03-30 09:35:00,21.22,21.22,20.94,21.08,183100.0,21.22,21.22,20.94,21.08,183100.0
2009-03-30 09:40:00,21.07,21.1,20.89,20.96,158700.0,21.07,21.1,20.89,20.96,158700.0
2009-03-30 09:45:00,20.96,21.04,20.93,21.02,127900.0,20.96,21.04,20.93,21.02,127900.0
2009-03-30 09:50:00,21.02,21.02,20.93,20.99,77300.0,21.02,21.02,20.93,20.99,77300.0
2009-03-30 09:55:00,20.98,20.98,20.81,20.88,158900.0,20.98,20.98,20.81,20.88,158900.0
2009-03-30 10:00:00,20.87,20.9,20.7,20.72,122100.0,20.87,20.9,20.7,20.72,122100.0
2009-03-30 10:05:00,20.71,20.83,20.59,20.82,248000.0,20.71,20.83,20.59,20.82,248000.0
2009-03-30 10:10:00,20.83,20.85,20.67,20.69,145000.0,20.83,20.85,20.67,20.69,145000.0
2009-03-30 10:15:00,20.69,20.7,20.6,20.67,124600.0,20.69,20.7,20.6,20.67,124600.0
2009-03-30 10:20:00,20.67,20.71,20.53,20.65,89800.0,20.67,20.71,20.53,20.65,89800.0
2009-03-30 10:25:00,20.63,20.75,20.63,20.7,58500.0,20.63,20.75,20.63,20.7,58500.0
2009-03-30 10:30:00,20.71,20.71,20.5,20.62,163500.0,20.71,20.71,20.5,20.62,163500.0
2009-03-30 10:35:00,20.62,20.68,20.55,20.59,76800.0,20.62,20.68,20.55,20.59,76800.0
2009-03-30 10:40:00,20.6,20.64,20.56,20.59,50300.0,20.6,20.64,20.56,20.59,50300.0
2009-03-30 10:45:00,20.59,20.68,20.56,20.67,36300.0,20.59,20.68,20.56,20.67,36300.0
2009-03-30 10:50:00,20.68,20.78,20.66,20.78,51200.0,20.68,20.78,20.66,20.78,51200.0
2009-03-30 10:55:00,20.78,20.8,20.72,20.73,44600.0,20.78,20.8,20.72,20.73,44600.0
2009-03-30 11:00:00,20.73,20.73,20.66,20.67,42600.0,20.73,20.73,20.66,20.67,42600.0
2009-03-30 11:05:00,20.69,20.71,20.58,20.64,64700.0,20.69,20.71,20.58,20.64,64700.0
2009-03-30 11:10:00,20.63,20.8,20.63,20.75,83900.0,20.63,20.8,20.63,20.75,83900.0
2009-03-30 11:15:00,20.75,20.8,20.69,20.73,84600.0,20.75,20.8,20.69,20.73,84600.0
2009-03-30 11:20:00,20.74,20.82,20.71,20.71,87300.0,20.74,20.82,20.71,20.71,87300.0
2009-03-30 11:25:00,20.7,20.73,20.6,20.6,60500.0,20.7,20.73,20.6,20.6,60500.0
2009-03-30 11:30:00,20.6,20.61,20.53,20.57,74000.0,20.6,20.61,20.53,20.57,74000.0
2009-03-30 11:35:00,20.57,20.65,20.57,20.64,48700.0,20.57,20.65,20.57,20.64,48700.0
2009-03-30 11:40:00,20.64,20.69,20.61,20.65,47400.0,20.64,20.69,20.61,20.65,47400.0
2009-03-30 11:45:00,20.65,20.7,20.61,20.69,67900.0,20.65,20.7,20.61,20.69,67900.0
2009-03-30 11:50:00,20.7,20.74,20.65,20.7,69500.0,20.7,20.74,20.65,20.7,69500.0
2009-03-30 11:55:00,20.68,20.72,20.64,20.72,81300.0,20.68,20.72,20.64,20.72,81300.0
2009-03-30 12:00:00,20.72,20.79,20.72,20.75,60400.0,20.72,20.79,20.72,20.75,60400.0
2009-03-30 12:05:00,20.75,20.79,20.68,20.69,60000.0,20.75,20.79,20.68,20.69,60000.0
2009-03-30 12:10:00,20.69,20.73,20.63,20.66,64200.0,20.69,20.73,20.63,20.66,64200.0
2009-03-30 12:15:00,20.66,20.79,20.64,20.78,68200.0,20.66,20.79,20.64,20.78,68200.0
2009-03-30 12:20:00,20.79,20.82,20.77,20.82,64000.0,20.79,20.82,20.77,20.82,64000.0
2009-03-30 12:25:00,20.82,20.83,20.78,20.8,59500.0,20.82,20.83,20.78,20.8,59500.0
2009-03-30 12:30:00,20.8,20.81,20.74,20.8,44600.0,20.8,20.81,20.74,20.8,44600.0
2009-03-30 12:35:00,20.79,20.88,20.78,20.85,56300.0,20.79,20.88,20.78,20.85,56300.0
2009-03-30 12:40:00,20.85,20.87,20.76,20.78,41600.0,20.85,20.87,20.76,20.78,41600.0
2009-03-30 12:45:00,20.77,20.8,20.76,20.76,37600.0,20.77,20.8,20.76,20.76,37600.0
2009-03-30 12:50:00,20.76,20.79,20.72,20.75,51800.0,20.76,20.79,20.72,20.75,51800.0
2009-03-30 12:55:00,20.75,20.76,20.67,20.68,56700.0,20.75,20.76,20.67,20.68,56700.0
2009-03-30 13:00:00,20.69,20.72,20.65,20.65,22200.0,20.69,20.72,20.65,20.65,22200.0
2009-03-30 13:05:00,20.65,20.66,20.62,20.64,35400.0,20.65,20.66,20.62,20.64,35400.0
2009-03-30 13:10:00,20.64,20.7,20.61,20.69,48000.0,20.64,20.7,20.61,20.69,48000.0
2009-03-30 13:15:00,20.69,20.72,20.65,20.65,58700.0,20.69,20.72,20.65,20.65,58700.0
2009-03-30 13:20:00,20.64,20.73,20.62,20.72,39900.0,20.64,20.73,20.62,20.72,39900.0
2009-03-30 13:25:00,20.72,20.8,20.72,20.77,63600.0,20.72,20.8,20.72,20.77,63600.0
2009-03-30 13:30:00,20.77,20.81,20.74,20.74,37600.0,20.77,20.81,20.74,20.74,37600.0
2009-03-30 13:35:00,20.74,20.75,20.69,20.75,41600.0,20.74,20.75,20.69,20.75,41600.0
2009-03-30 13:40:00,20.74,20.78,20.73,20.74,36100.0,20.74,20.78,20.73,20.74,36100.0
2009-03-30 13:45:00,20.75,20.75,20.62,20.69,97500.0,20.75,20.75,20.62,20.69,97500.0
2009-03-30 13:50:00,20.68,20.73,20.67,20.7,33600.0,20.68,20.73,20.67,20.7,33600.0
2009-03-30 13:55:00,20.7,20.71,20.66,20.67,33800.0,20.7,20.71,20.66,20.67,33800.0
2009-03-30 14:00:00,20.67,20.74,20.65,20.74,95400.0,20.67,20.74,20.65,20.74,95400.0
2009-03-30 14:05:00,20.73,20.78,20.69,20.73,102200.0,20.73,20.78,20.69,20.73,102200.0
2009-03-30 14:10:00,20.73,20.83,20.72,20.79,53000.0,20.73,20.83,20.72,20.79,53000.0
2009-03-30 14:15:00,20.79,20.81,20.76,20.8,40500.0,20.79,20.81,20.76,20.8,40500.0
2009-03-30 14:20:00,20.8,20.8,20.7,20.78,79100.0,20.8,20.8,20.7,20.78,79100.0
2009-03-30 14:25:00,20.79,20.79,20.66,20.67,147700.0,20.79,20.79,20.66,20.67,147700.0
2009-03-30 14:30:00,20.66,20.69,20.62,20.67,54900.0,20.66,20.69,20.62,20.67,54900.0
2009-03-30 14:35:00,20.67,20.72,20.64,20.64,54000.0,20.67,20.72,20.64,20.64,54000.0
2009-03-30 14:40:00,20.63,20.64,20.51,20.53,117900.0,20.63,20.64,20.51,20.53,117900.0
2009-03-30 14:45:00,20.53,20.55,20.51,20.53,85400.0,20.53,20.55,20.51,20.53,85400.0
2009-03-30 14:50:00,20.53,20.57,20.52,20.55,92400.0,20.53,20.57,20.52,20.55,92400.0
2009-03-30 14:55:00,20.54,20.55,20.4,20.4,178500.0,20.54,20.55,20.4,20.4,178500.0
2009-03-30 15:00:00,20.4,20.47,20.39,20.46,94100.0,20.4,20.47,20.39,20.46,94100.0
2009-03-30 15:05:00,20.46,20.54,20.44,20.53,144300.0,20.46,20.54,20.44,20.53,144300.0
2009-03-30 15:10:00,20.53,20.55,20.5,20.55,114600.0,20.53,20.55,20.5,20.55,114600.0
2009-03-30 15:15:00,20.55,20.61,20.47,20.48,110000.0,20.55,20.61,20.47,20.48,110000.0
2009-03-30 15:20:00,20.48,20.66,20.48,20.64,139400.0,20.48,20.66,20.48,20.64,139400.0
2009-03-30 15:25:00,20.64,20.68,20.54,20.6,160000.0,20.64,20.68,20.54,20.6,160000.0
2009-03-30 15:30:00,20.6,20.67,20.59,20.65,169800.0,20.6,20.67,20.59,20.65,169800.0
2009-03-30 15:35:00,20.65,20.68,20.59,20.59,249900.0,20.65,20.68,20.59,20.59,249900.0
2009-03-30 15:40:00,20.58,20.66,20.53,20.66,188400.0,20.58,20.66,20.53,20.66,188400.0
2009-03-30 15:45:00,20.66,20.7,20.61,20.64,251500.0,20.66,20.7,20.61,20.64,251500.0
2009-03-30 15:50:00,20.65,20.8,20.64,20.76,392300.0,20.65,20.8,20.64,20.76,392300.0
2009-03-30 15:55:00,20.77,20.82,20.74,20.81,659300.0,20.77,20.82,20.74,20.81,659300.0
2009-03-31 09:30:00,20.97,21.1,20.83,20.95,156400.0,20.97,21.1,20.83,20.95,156400.0
2009-03-31 09:35:00,20.93,21.17,20.93,21.13,106600.0,20.93,21.17,20.93,21.13,106600.0
2009-03-31 09:40:00,21.13,21.17,20.96,21.03,89700.0,21.13,21.17,20.96,21.03,89700.0
2009-03-31 09:45:00,21.02,21.03,20.96,21.0,68900.0,21.02,21.03,20.96,21.0,68900.0
2009-03-31 09:50:00,21.0,21.05,20.95,21.02,90500.0,21.0,21.05,20.95,21.02,90500.0
2009-03-31 09:55:00,21.03,21.08,21.01,21.03,181900.0,21.03,21.08,21.01,21.03,181900.0
2009-03-31 10:00:00,21.03,21.13,20.97,21.09,107500.0,21.03,21.13,20.97,21.09,107500.0
2009-03-31 10:05:00,21.09,21.18,21.08,21.14,130200.0,21.09,21.18,21.08,21.14,130200.0
2009-03-31 10:10:00,21.12,21.14,21.01,21.02,68700.0,21.12,21.14,21.01,21.02,68700.0
2009-03-31 10:15:00,21.01,21.06,21.0,21.04,82900.0,21.01,21.06,21.0,21.04,82900.0
2009-03-31 10:20:00,21.06,21.12,21.04,21.12,61200.0,21.06,21.12,21.04,21.12,61200.0
2009-03-31 10:25:00,21.12,21.21,21.12,21.17,149200.0,21.12,21.21,21.12,21.17,149200.0
2009-03-31 10:30:00,21.18,21.2,21.17,21.18,149700.0,21.18,21.2,21.17,21.18,149700.0
2009-03-31 10:35:00,21.19,21.26,21.17,21.21,82500.0,21.19,21.26,21.17,21.21,82500.0
2009-03-31 10:40:00,21.22,21.28,21.2,21.25,44700.0,21.22,21.28,21.2,21.25,44700.0
2009-03-31 10:45:00,21.26,21.34,21.22,21.31,294000.0,21.26,21.34,21.22,21.31,294000.0
2009-03-31 10:50:00,21.32,21.33,21.27,21.3,97300.0,21.32,21.33,21.27,21.3,97300.0
2009-03-31 10:55:00,21.3,21.3,21.2,21.27,141500.0,21.3,21.3,21.2,21.27,141500.0
2009-03-31 11:00:00,21.27,21.3,21.27,21.29,33600.0,21.27,21.3,21.27,21.29,33600.0
2009-03-31 11:05:00,21.3,21.38,21.29,21.37,40600.0,21.3,21.38,21.29,21.37,40600.0
2009-03-31 11:10:00,21.37,21.38,21.32,21.38,73800.0,21.37,21.38,21.32,21.38,73800.0
2009-03-31 11:15:00,21.38,21.45,21.36,21.4,106200.0,21.38,21.45,21.36,21.4,106200.0
2009-03-31 11:20:00,21.4,21.43,21.34,21.41,40800.0,21.4,21.43,21.34,21.41,40800.0
2009-03-31 11:25:00,21.4,21.51,21.4,21.43,114100.0,21.4,21.51,21.4,21.43,114100.0
2009-03-31 11:30:00,21.43,21.44,21.39,21.42,43600.0,21.43,21.44,21.39,21.42,43600.0
2009-03-31 11:35:00,21.42,21.45,21.42,21.42,30800.0,21.42,21.45,21.42,21.42,30800.0
2009-03-31 11:40:00,21.42,21.47,21.38,21.46,58500.0,21.42,21.47,21.38,21.46,58500.0
2009-03-31 11:45:00,21.47,21.56,21.45,21.5,75000.0,21.47,21.56,21.45,21.5,75000.0
2009-03-31 11:50:00,21.5,21.57,21.49,21.56,83000.0,21.5,21.57,21.49,21.56,83000.0
2009-03-31 11:55:00,21.57,21.58,21.49,21.5,94100.0,21.57,21.58,21.49,21.5,94100.0
2009-03-31 12:00:00,21.5,21.51,21.36,21.4,140000.0,21.5,21.51,21.36,21.4,140000.0
2009-03-31 12:05:00,21.4,21.43,21.4,21.41,47500.0,21.4,21.43,21.4,21.41,47500.0
2009-03-31 12:10:00,21.39,21.45,21.38,21.45,43900.0,21.39,21.45,21.38,21.45,43900.0
2009-03-31 12:15:00,21.44,21.51,21.44,21.48,46500.0,21.44,21.51,21.44,21.48,46500.0
2009-03-31 12:20:00,21.48,21.48,21.35,21.38,109900.0,21.48,21.48,21.35,21.38,109900.0
2009-03-31 12:25:00,21.36,21.43,21.35,21.41,50700.0,21.36,21.43,21.35,21.41,50700.0
2009-03-31 12:30:00,21.41,21.41,21.37,21.39,33400.0,21.41,21.41,21.37,21.39,33400.0
2009-03-31 12:35:00,21.38,21.44,21.38,21.42,50600.0,21.38,21.44,21.38,21.42,50600.0
2009-03-31 12:40:00,21.42,21.53,21.42,21.52,74200.0,21.42,21.53,21.42,21.52,74200.0
2009-03-31 12:45:00,21.52,21.52,21.48,21.49,24100.0,21.52,21.52,21.48,21.49,24100.0
2009-03-31 12:50:00,21.49,21.53,21.46,21.51,32400.0,21.49,21.53,21.46,21.51,32400.0
2009-03-31 12:55:00,21.52,21.55,21.5,21.53,30400.0,21.52,21.55,21.5,21.53,30400.0
2009-03-31 13:00:00,21.54,21.62,21.53,21.61,45000.0,21.54,21.62,21.53,21.61,45000.0
2009-03-31 13:05:00,21.62,21.64,21.59,21.6,40100.0,21.62,21.64,21.59,21.6,40100.0
2009-03-31 13:10:00,21.6,21.65,21.58,21.58,30100.0,21.6,21.65,21.58,21.58,30100.0
2009-03-31 13:15:00,21.59,21.59,21.54,21.55,43000.0,21.59,21.59,21.54,21.55,43000.0
2009-03-31 13:20:00,21.55,21.6,21.54,21.59,18100.0,21.55,21.6,21.54,21.59,18100.0
2009-03-31 13:25:00,21.58,21.59,21.55,21.55,21400.0,21.58,21.59,21.55,21.55,21400.0
2009-03-31 13:30:00,21.55,21.65,21.55,21.65,70100.0,21.55,21.65,21.55,21.65,70100.0
2009-03-31 13:35:00,21.65,21.66,21.6,21.64,31800.0,21.65,21.66,21.6,21.64,31800.0
2009-03-31 13:40:00,21.64,21.67,21.6,21.66,52400.0,21.64,21.67,21.6,21.66,52400.0
2009-03-31 13:45:00,21.66,21.68,21.63,21.64,39300.0,21.66,21.68,21.63,21.64,39300.0
2009-03-31 13:50:00,21.64,21.65,21.59,21.59,67100.0,21.64,21.65,21.59,21.59,67100.0
2009-03-31 13:55:00,21.59,21.69,21.59,21.69,84900.0,21.59,21.69,21.59,21.69,84900.0
2009-03-31 14:00:00,21.68,21.71,21.66,21.69,160500.0,21.68,21.71,21.66,21.69,160500.0
2009-03-31 14:05:00,21.69,21.72,21.66,21.7,94100.0,21.69,21.72,21.66,21.7,94100.0
2009-03-31 14:10:00,21.71,21.77,21.7,21.73,72300.0,21.71,21.77,21.7,21.73,72300.0
2009-03-31 14:15:00,21.73,21.79,21.73,21.78,36200.0,21.73,21.79,21.73,21.78,36200.0
2009-03-31 14:20:00,21.77,21.77,21.71,21.72,187100.0,21.77,21.77,21.71,21.72,187100.0
2009-03-31 14:25:00,21.71,21.74,21.69,21.73,45200.0,21.71,21.74,21.69,21.73,45200.0
2009-03-31 14:30:00,21.74,21.8,21.74,21.79,149500.0,21.74,21.8,21.74,21.79,149500.0
2009-03-31 14:35:00,21.79,21.87,21.77,21.84,239900.0,21.79,21.87,21.77,21.84,239900.0
2009-03-31 14:40:00,21.84,21.84,21.81,21.83,59400.0,21.84,21.84,21.81,21.83,59400.0
2009-03-31 14:45:00,21.83,21.85,21.74,21.77,207500.0,21.83,21.85,21.74,21.77,207500.0
2009-03-31 14:50:00,21.77,21.84,21.77,21.78,86900.0,21.77,21.84,21.77,21.78,86900.0
2009-03-31 14:55:00,21.78,21.81,21.75,21.75,146800.0,21.78,21.81,21.75,21.75,146800.0
2009-03-31 15:00:00,21.75,21.77,21.68,21.71,130100.0,21.75,21.77,21.68,21.71,130100.0
2009-03-31 15:05:00,21.7,21.72,21.66,21.7,88400.0,21.7,21.72,21.66,21.7,88400.0
2009-03-31 15:10:00,21.7,21.7,21.63,21.64,105700.0,21.7,21.7,21.63,21.64,105700.0
2009-03-31 15:15:00,21.64,21.7,21.62,21.7,98200.0,21.64,21.7,21.62,21.7,98200.0
2009-03-31 15:20:00,21.7,21.7,21.63,21.66,88300.0,21.7,21.7,21.63,21.66,88300.0
2009-03-31 15:25:00,21.67,21.7,21.66,21.68,67100.0,21.67,21.7,21.66,21.68,67100.0
2009-03-31 15:30:00,21.68,21.68,21.51,21.53,139500.0,21.68,21.68,21.51,21.53,139500.0
2009-03-31 15:35:00,21.53,21.56,21.42,21.55,216300.0,21.53,21.56,21.42,21.55,216300.0
2009-03-31 15:40:00,21.54,21.56,21.38,21.38,174900.0,21.54,21.56,21.38,21.38,174900.0
2009-03-31 15:45:00,21.38,21.44,21.31,21.32,214100.0,21.38,21.44,21.31,21.32,214100.0
2009-03-31 15:50:00,21.32,21.47,21.31,21.41,230300.0,21.32,21.47,21.31,21.41,230300.0
2009-03-31 15:55:00,21.42,21.47,21.33,21.39,419000.0,21.42,21.47,21.33,21.39,419000.0
2009-04-01 09:30:00,20.96,21.11,20.79,20.84,129200.0,20.96,21.11,20.79,20.84,129200.0
2009-04-01 09:35:00,20.84,21.13,20.82,21.06,66300.0,20.84,21.13,20.82,21.06,66300.0
2009-04-01 09:40:00,21.06,21.23,21.06,21.17,97900.0,21.06,21.23,21.06,21.17,97900.0
2009-04-01 09:45:00,21.17,21.27,21.16,21.2,71500.0,21.17,21.27,21.16,21.2,71500.0
2009-04-01 09:50:00,21.2,21.22,21.12,21.15,69600.0,21.2,21.22,21.12,21.15,69600.0
2009-04-01 09:55:00,21.15,21.25,21.14,21.24,86800.0,21.15,21.25,21.14,21.24,86800.0
2009-04-01 10:00:00,21.24,21.34,21.17,21.19,93300.0,21.24,21.34,21.17,21.19,93300.0
2009-04-01 10:05:00,21.21,21.25,21.13,21.2,99900.0,21.21,21.25,21.13,21.2,99900.0
2009-04-01 10:10:00,21.2,21.36,21.2,21.3,64900.0,21.2,21.36,21.2,21.3,64900.0
2009-04-01 10:15:00,21.31,21.45,21.26,21.41,94100.0,21.31,21.45,21.26,21.41,94100.0
2009-04-01 10:20:00,21.41,21.61,21.4,21.53,195500.0,21.41,21.61,21.4,21.53,195500.0
2009-04-01 10:25:00,21.55,21.55,21.42,21.46,227000.0,21.55,21.55,21.42,21.46,227000.0
2009-04-01 10:30:00,21.44,21.55,21.44,21.51,57300.0,21.44,21.55,21.44,21.51,57300.0
2009-04-01 10:35:00,21.51,21.73,21.51,21.72,231000.0,21.51,21.73,21.51,21.72,231000.0
2009-04-01 10:40:00,21.73,21.9,21.7,21.85,220500.0,21.73,21.9,21.7,21.85,220500.0
2009-04-01 10:45:00,21.85,21.93,21.83,21.9,104600.0,21.85,21.93,21.83,21.9,104600.0
2009-04-01 10:50:00,21.89,22.02,21.88,22.01,175200.0,21.89,22.02,21.88,22.01,175200.0
2009-04-01 10:55:00,22.01,22.14,22.0,22.12,266300.0,22.01,22.14,22.0,22.12,266300.0
2009-04-01 11:00:00,22.11,22.12,22.08,22.1,174500.0,22.11,22.12,22.08,22.1,174500.0
2009-04-01 11:05:00,22.1,22.1,21.99,22.01,130900.0,22.1,22.1,21.99,22.01,130900.0
2009-04-01 11:10:00,22.0,22.06,21.96,21.97,47300.0,22.0,22.06,21.96,21.97,47300.0
2009-04-01 11:15:00,21.96,22.02,21.92,21.97,131100.0,21.96,22.02,21.92,21.97,131100.0
2009-04-01 11:20:00,22.0,22.02,21.89,21.93,63000.0,22.0,22.02,21.89,21.93,63000.0
2009-04-01 11:25:00,21.93,22.0,21.92,21.98,16800.0,21.93,22.0,21.92,21.98,16800.0
2009-04-01 11:30:00,21.98,22.06,21.93,21.93,46200.0,21.98,22.06,21.93,21.93,46200.0
2009-04-01 11:35:00,21.93,22.02,21.93,22.02,23400.0,21.93,22.02,21.93,22.02,23400.0
2009-04-01 11:40:00,22.02,22.11,21.99,22.06,104800.0,22.02,22.11,21.99,22.06,104800.0
2009-04-01 11:45:00,22.06,22.09,22.01,22.01,46000.0,22.06,22.09,22.01,22.01,46000.0
2009-04-01 11:50:00,22.01,22.02,21.98,22.0,16200.0,22.01,22.02,21.98,22.0,16200.0
2009-04-01 11:55:00,22.0,22.12,22.0,22.09,42800.0,22.0,22.12,22.0,22.09,42800.0
2009-04-01 12:00:00,22.09,22.12,22.08,22.09,26200.0,22.09,22.12,22.08,22.09,26200.0
2009-04-01 12:05:00,22.1,22.15,22.09,22.14,42800.0,22.1,22.15,22.09,22.14,42800.0
2009-04-01 12:10:00,22.14,22.18,22.09,22.12,40000.0,22.14,22.18,22.09,22.12,40000.0
2009-04-01 12:15:00,22.12,22.14,22.1,22.11,25200.0,22.12,22.14,22.1,22.11,25200.0
2009-04-01 12:20:00,22.11,22.11,22.04,22.07,16300.0,22.11,22.11,22.04,22.07,16300.0
2009-04-01 12:25:00,22.06,22.06,22.02,22.05,12500.0,22.06,22.06,22.02,22.05,12500.0
2009-04-01 12:30:00,22.04,22.1,22.04,22.06,24300.0,22.04,22.1,22.04,22.06,24300.0
2009-04-01 12:35:00,22.05,22.05,21.99,22.01,33100.0,22.05,22.05,21.99,22.01,33100.0
2009-04-01 12:40:00,22.01,22.01,21.97,22.0,17100.0,22.01,22.01,21.97,22.0,17100.0
2009-04-01 12:45:00,21.99,22.05,21.99,22.04,22700.0,21.99,22.05,21.99,22.04,22700.0
2009-04-01 12:50:00,22.03,22.04,21.98,21.98,15900.0,22.03,22.04,21.98,21.98,15900.0
2009-04-01 12:55:00,21.97,21.97,21.91,21.93,15500.0,21.97,21.97,21.91,21.93,15500.0
2009-04-01 13:00:00,21.92,22.01,21.92,21.99,24300.0,21.92,22.01,21.92,21.99,24300.0
2009-04-01 13:05:00,21.98,21.99,21.91,21.91,28400.0,21.98,21.99,21.91,21.91,28400.0
2009-04-01 13:10:00,21.91,21.94,21.86,21.91,30100.0,21.91,21.94,21.86,21.91,30100.0
2009-04-01 13:15:00,21.9,21.91,21.87,21.88,31900.0,21.9,21.91,21.87,21.88,31900.0
2009-04-01 13:20:00,21.87,21.93,21.86,21.9,37300.0,21.87,21.93,21.86,21.9,37300.0
2009-04-01 13:25:00,21.89,21.94,21.89,21.91,16400.0,21.89,21.94,21.89,21.91,16400.0
2009-04-01 13:30:00,21.91,21.91,21.85,21.85,25200.0,21.91,21.91,21.85,21.85,25200.0
2009-04-01 13:35:00,21.85,22.0,21.83,21.98,59700.0,21.85,22.0,21.83,21.98,59700.0
2009-04-01 13:40:00,21.97,21.98,21.92,21.98,36100.0,21.97,21.98,21.92,21.98,36100.0
2009-04-01 13:45:00,21.97,21.97,21.93,21.95,18900.0,21.97,21.97,21.93,21.95,18900.0
2009-04-01 13:50:00,21.95,22.0,21.91,22.0,49100.0,21.95,22.0,21.91,22.0,49100.0
2009-04-01 13:55:00,22.0,22.0,21.94,22.0,40700.0,22.0,22.0,21.94,22.0,40700.0
2009-04-01 14:00:00,21.99,22.05,21.97,22.04,56600.0,21.99,22.05,21.97,22.04,56600.0
2009-04-01 14:05:00,22.04,22.11,22.02,22.06,59300.0,22.04,22.11,22.02,22.06,59300.0
2009-04-01 14:10:00,22.07,22.07,22.04,22.04,43700.0,22.07,22.07,22.04,22.04,43700.0
2009-04-01 14:15:00,22.04,22.13,22.04,22.05,48900.0,22.04,22.13,22.04,22.05,48900.0
2009-04-01 14:20:00,22.05,22.05,21.99,22.02,37000.0,22.05,22.05,21.99,22.02,37000.0
2009-04-01 14:25:00,22.01,22.03,21.97,22.01,42200.0,22.01,22.03,21.97,22.01,42200.0
2009-04-01 14:30:00,22.01,22.09,22.01,22.09,54300.0,22.01,22.09,22.01,22.09,54300.0
2009-04-01 14:35:00,22.09,22.1,22.06,22.06,53000.0,22.09,22.1,22.06,22.06,53000.0
2009-04-01 14:40:00,22.06,22.07,21.97,21.97,38300.0,22.06,22.07,21.97,21.97,38300.0
2009-04-01 14:45:00,21.96,22.02,21.95,22.01,47200.0,21.96,22.02,21.95,22.01,47200.0
2009-04-01 14:50:00,22.01,22.08,22.0,22.08,60200.0,22.01,22.08,22.0,22.08,60200.0
2009-04-01 14:55:00,22.08,22.08,22.0,22.01,60200.0,22.08,22.08,22.0,22.01,60200.0
2009-04-01 15:00:00,22.02,22.03,21.84,21.86,159500.0,22.02,22.03,21.84,21.86,159500.0
2009-04-01 15:05:00,21.87,21.89,21.8,21.81,185300.0,21.87,21.89,21.8,21.81,185300.0
2009-04-01 15:10:00,21.81,21.83,21.75,21.78,102500.0,21.81,21.83,21.75,21.78,102500.0
2009-04-01 15:15:00,21.77,21.81,21.68,21.77,106300.0,21.77,21.81,21.68,21.77,106300.0
2009-04-01 15:20:00,21.78,21.83,21.75,21.79,93600.0,21.78,21.83,21.75,21.79,93600.0
2009-04-01 15:25:00,21.79,21.86,21.78,21.82,77300.0,21.79,21.86,21.78,21.82,77300.0
2009-04-01 15:30:00,21.83,21.97,21.79,21.96,117200.0,21.83,21.97,21.79,21.96,117200.0
2009-04-01 15:35:00,21.96,22.02,21.95,21.98,163100.0,21.96,22.02,21.95,21.98,163100.0
2009-04-01 15:40:00,21.99,22.02,21.95,21.97,176300.0,21.99,22.02,21.95,21.97,176300.0
2009-04-01 15:45:00,21.97,22.03,21.96,21.96,194100.0,21.97,22.03,21.96,21.96,194100.0
2009-04-01 15:50:00,21.96,22.02,21.92,21.93,266700.0,21.96,22.02,21.92,21.93,266700.0
2009-04-01 15:55:00,21.92,21.96,21.88,21.96,418200.0,21.92,21.96,21.88,21.96,418200.0
2009-04-02 09:30:00,22.9,22.92,22.75,22.89,406800.0,22.9,22.92,22.75,22.89,406800.0
2009-04-02 09:35:00,22.92,22.92,22.61,22.76,191000.0,22.92,22.92,22.61,22.76,191000.0
2009-04-02 09:40:00,22.75,22.99,22.74,22.99,104300.0,22.75,22.99,22.74,22.99,104300.0
2009-04-02 09:45:00,22.99,23.23,22.97,23.23,148500.0,22.99,23.23,22.97,23.23,148500.0
2009-04-02 09:50:00,23.23,23.27,22.99,23.24,179500.0,23.23,23.27,22.99,23.24,179500.0
2009-04-02 09:55:00,23.24,23.37,23.12,23.35,161200.0,23.24,23.37,23.12,23.35,161200.0
2009-04-02 10:00:00,23.34,23.49,23.33,23.35,209200.0,23.34,23.49,23.33,23.35,209200.0
2009-04-02 10:05:00,23.36,23.38,23.2,23.31,147800.0,23.36,23.38,23.2,23.31,147800.0
2009-04-02 10:10:00,23.28,23.3,23.2,23.23,161100.0,23.28,23.3,23.2,23.23,161100.0
2009-04-02 10:15:00,23.23,23.53,23.19,23.41,126500.0,23.23,23.53,23.19,23.41,126500.0
2009-04-02 10:20:00,23.41,23.53,23.31,23.51,154000.0,23.41,23.53,23.31,23.51,154000.0
2009-04-02 10:25:00,23.48,23.49,23.36,23.36,127400.0,23.48,23.49,23.36,23.36,127400.0
2009-04-02 10:30:00,23.36,23.38,23.32,23.32,95600.0,23.36,23.38,23.32,23.32,95600.0
2009-04-02 10:35:00,23.32,23.51,23.32,23.47,131700.0,23.32,23.51,23.32,23.47,131700.0
2009-04-02 10:40:00,23.47,23.52,23.37,23.45,109300.0,23.47,23.52,23.37,23.45,109300.0
2009-04-02 10:45:00,23.44,23.6,23.41,23.54,135400.0,23.44,23.6,23.41,23.54,135400.0
2009-04-02 10:50:00,23.54,23.6,23.47,23.48,209700.0,23.54,23.6,23.47,23.48,209700.0
2009-04-02 10:55:00,23.48,23.49,23.42,23.48,133000.0,23.48,23.49,23.42,23.48,133000.0
2009-04-02 11:00:00,23.48,23.52,23.44,23.48,216500.0,23.48,23.52,23.44,23.48,216500.0
2009-04-02 11:05:00,23.48,23.52,23.46,23.47,175800.0,23.48,23.52,23.46,23.47,175800.0
2009-04-02 11:10:00,23.5,23.57,23.47,23.57,123400.0,23.5,23.57,23.47,23.57,123400.0
2009-04-02 11:15:00,23.57,23.67,23.54,23.65,97500.0,23.57,23.67,23.54,23.65,97500.0
2009-04-02 11:20:00,23.65,23.66,23.56,23.58,61700.0,23.65,23.66,23.56,23.58,61700.0
2009-04-02 11:25:00,23.57,23.68,23.56,23.6,182200.0,23.57,23.68,23.56,23.6,182200.0
2009-04-02 11:30:00,23.61,23.61,23.52,23.53,61700.0,23.61,23.61,23.52,23.53,61700.0
2009-04-02 11:35:00,23.55,23.55,23.5,23.55,59400.0,23.55,23.55,23.5,23.55,59400.0
2009-04-02 11:40:00,23.55,23.58,23.5,23.56,90000.0,23.55,23.58,23.5,23.56,90000.0
2009-04-02 11:45:00,23.55,23.62,23.53,23.6,183700.0,23.55,23.62,23.53,23.6,183700.0
2009-04-02 11:50:00,23.59,23.62,23.55,23.62,89100.0,23.59,23.62,23.55,23.62,89100.0
2009-04-02 11:55:00,23.62,23.67,23.58,23.64,80200.0,23.62,23.67,23.58,23.64,80200.0
2009-04-02 12:00:00,23.64,23.64,23.52,23.52,46300.0,23.64,23.64,23.52,23.52,46300.0
2009-04-02 12:05:00,23.52,23.53,23.49,23.52,111100.0,23.52,23.53,23.49,23.52,111100.0
2009-04-02 12:10:00,23.52,23.61,23.51,23.57,137800.0,23.52,23.61,23.51,23.57,137800.0
2009-04-02 12:15:00,23.57,23.63,23.57,23.59,86800.0,23.57,23.63,23.57,23.59,86800.0
2009-04-02 12:20:00,23.59,23.61,23.57,23.59,57000.0,23.59,23.61,23.57,23.59,57000.0
2009-04-02 12:25:00,23.6,23.69,23.58,23.66,128400.0,23.6,23.69,23.58,23.66,128400.0
2009-04-02 12:30:00,23.66,23.74,23.63,23.72,150300.0,23.66,23.74,23.63,23.72,150300.0
2009-04-02 12:35:00,23.72,23.73,23.7,23.72,67500.0,23.72,23.73,23.7,23.72,67500.0
2009-04-02 12:40:00,23.72,23.81,23.68,23.8,190400.0,23.72,23.81,23.68,23.8,190400.0
2009-04-02 12:45:00,23.81,23.81,23.74,23.75,65700.0,23.81,23.81,23.74,23.75,65700.0
2009-04-02 12:50:00,23.75,23.84,23.74,23.78,116400.0,23.75,23.84,23.74,23.78,116400.0
2009-04-02 12:55:00,23.77,23.78,23.69,23.69,78300.0,23.77,23.78,23.69,23.69,78300.0
2009-04-02 13:00:00,23.69,23.77,23.65,23.67,216600.0,23.69,23.77,23.65,23.67,216600.0
2009-04-02 13:05:00,23.67,23.69,23.65,23.68,78100.0,23.67,23.69,23.65,23.68,78100.0
2009-04-02 13:10:00,23.68,23.69,23.64,23.65,121300.0,23.68,23.69,23.64,23.65,121300.0
2009-04-02 13:15:00,23.64,23.69,23.63,23.63,135800.0,23.64,23.69,23.63,23.63,135800.0
2009-04-02 13:20:00,23.63,23.64,23.52,23.55,118700.0,23.63,23.64,23.52,23.55,118700.0
2009-04-02 13:25:00,23.55,23.57,23.53,23.57,34800.0,23.55,23.57,23.53,23.57,34800.0
2009-04-02 13:30:00,23.56,23.64,23.51,23.59,75700.0,23.56,23.64,23.51,23.59,75700.0
2009-04-02 13:35:00,23.6,23.61,23.43,23.46,134200.0,23.6,23.61,23.43,23.46,134200.0
2009-04-02 13:40:00,23.45,23.51,23.41,23.43,42100.0,23.45,23.51,23.41,23.43,42100.0
2009-04-02 13:45:00,23.44,23.54,23.43,23.53,139700.0,23.44,23.54,23.43,23.53,139700.0
2009-04-02 13:50:00,23.52,23.6,23.5,23.59,83000.0,23.52,23.6,23.5,23.59,83000.0
2009-04-02 13:55:00,23.59,23.67,23.45,23.54,112500.0,23.59,23.67,23.45,23.54,112500.0
2009-04-02 14:00:00,23.54,23.6,23.54,23.57,45400.0,23.54,23.6,23.54,23.57,45400.0
2009-04-02 14:05:00,23.58,23.62,23.5,23.51,39000.0,23.58,23.62,23.5,23.51,39000.0
2009-04-02 14:10:00,23.52,23.59,23.52,23.54,36800.0,23.52,23.59,23.52,23.54,36800.0
2009-04-02 14:15:00,23.55,23.6,23.51,23.54,38500.0,23.55,23.6,23.51,23.54,38500.0
2009-04-02 14:20:00,23.53,23.6,23.53,23.56,60500.0,23.53,23.6,23.53,23.56,60500.0
2009-04-02 14:25:00,23.57,23.71,23.56,23.66,130900.0,23.57,23.71,23.56,23.66,130900.0
2009-04-02 14:30:00,23.67,23.69,23.62,23.63,83800.0,23.67,23.69,23.62,23.63,83800.0
2009-04-02 14:35:00,23.62,23.64,23.61,23.64,77400.0,23.62,23.64,23.61,23.64,77400.0
2009-04-02 14:40:00,23.64,23.71,23.61,23.68,50000.0,23.64,23.71,23.61,23.68,50000.0
2009-04-02 14:45:00,23.68,23.74,23.67,23.71,95500.0,23.68,23.74,23.67,23.71,95500.0
2009-04-02 14:50:00,23.71,23.71,23.55,23.55,62800.0,23.71,23.71,23.55,23.55,62800.0
2009-04-02 14:55:00,23.55,23.6,23.53,23.6,45700.0,23.55,23.6,23.53,23.6,45700.0
2009-04-02 15:00:00,23.59,23.67,23.58,23.61,73800.0,23.59,23.67,23.58,23.61,73800.0
2009-04-02 15:05:00,23.61,23.62,23.48,23.5,198200.0,23.61,23.62,23.48,23.5,198200.0
2009-04-02 15:10:00,23.5,23.52,23.43,23.47,100500.0,23.5,23.52,23.43,23.47,100500.0
2009-04-02 15:15:00,23.47,23.49,23.37,23.39,176700.0,23.47,23.49,23.37,23.39,176700.0
2009-04-02 15:20:00,23.39,23.46,23.32,23.41,195100.0,23.39,23.46,23.32,23.41,195100.0
2009-04-02 15:25:00,23.42,23.48,23.41,23.42,81800.0,23.42,23.48,23.41,23.42,81800.0
2009-04-02 15:30:00,23.42,23.49,23.39,23.39,169400.0,23.42,23.49,23.39,23.39,169400.0
2009-04-02 15:35:00,23.4,23.43,23.28,23.31,133300.0,23.4,23.43,23.28,23.31,133300.0
2009-04-02 15:40:00,23.3,23.38,23.28,23.29,163600.0,23.3,23.38,23.28,23.29,163600.0
2009-04-02 15:45:00,23.3,23.3,23.2,23.25,267100.0,23.3,23.3,23.2,23.25,267100.0
2009-04-02 15:50:00,23.26,23.26,23.12,23.14,445100.0,23.26,23.26,23.12,23.14,445100.0
2009-04-02 15:55:00,23.13,23.28,23.11,23.28,480600.0,23.13,23.28,23.11,23.28,480600.0
2009-04-03 09:30:00,23.34,23.49,23.25,23.43,170500.0,23.34,23.49,23.25,23.43,170500.0
2009-04-03 09:35:00,23.44,23.64,23.37,23.49,125800.0,23.44,23.64,23.37,23.49,125800.0
2009-04-03 09:40:00,23.46,23.61,23.44,23.6,75600.0,23.46,23.61,23.44,23.6,75600.0
2009-04-03 09:45:00,23.6,23.68,23.55,23.63,220800.0,23.6,23.68,23.55,23.63,220800.0
2009-04-03 09:50:00,23.62,23.75,23.6,23.73,158100.0,23.62,23.75,23.6,23.73,158100.0
2009-04-03 09:55:00,23.74,23.92,23.72,23.86,324500.0,23.74,23.92,23.72,23.86,324500.0
2009-04-03 10:00:00,23.84,23.87,23.61,23.65,169700.0,23.84,23.87,23.61,23.65,169700.0
2009-04-03 10:05:00,23.66,23.75,23.63,23.67,158900.0,23.66,23.75,23.63,23.67,158900.0
2009-04-03 10:10:00,23.68,23.72,23.52,23.54,110000.0,23.68,23.72,23.52,23.54,110000.0
2009-04-03 10:15:00,23.54,23.69,23.54,23.58,80100.0,23.54,23.69,23.54,23.58,80100.0
2009-04-03 10:20:00,23.57,23.65,23.49,23.57,125300.0,23.57,23.65,23.49,23.57,125300.0
2009-04-03 10:25:00,23.57,23.7,23.53,23.66,143400.0,23.57,23.7,23.53,23.66,143400.0
2009-04-03 10:30:00,23.66,23.77,23.65,23.67,80200.0,23.66,23.77,23.65,23.67,80200.0
2009-04-03 10:35:00,23.67,23.67,23.57,23.62,107900.0,23.67,23.67,23.57,23.62,107900.0
2009-04-03 10:40:00,23.62,23.63,23.48,23.48,96200.0,23.62,23.63,23.48,23.48,96200.0
2009-04-03 10:45:00,23.49,23.66,23.49,23.65,129300.0,23.49,23.66,23.49,23.65,129300.0
2009-04-03 10:50:00,23.67,23.76,23.64,23.75,145700.0,23.67,23.76,23.64,23.75,145700.0
2009-04-03 10:55:00,23.75,23.79,23.7,23.71,107600.0,23.75,23.79,23.7,23.71,107600.0
2009-04-03 11:00:00,23.71,23.79,23.71,23.76,53500.0,23.71,23.79,23.71,23.76,53500.0
2009-04-03 11:05:00,23.75,23.77,23.7,23.77,101500.0,23.75,23.77,23.7,23.77,101500.0
2009-04-03 11:10:00,23.76,23.78,23.74,23.75,90400.0,23.76,23.78,23.74,23.75,90400.0
2009-04-03 11:15:00,23.76,23.79,23.74,23.79,72100.0,23.76,23.79,23.74,23.79,72100.0
2009-04-03 11:20:00,23.79,23.8,23.73,23.73,90200.0,23.79,23.8,23.73,23.73,90200.0
2009-04-03 11:25:00,23.74,23.95,23.71,23.94,172100.0,23.74,23.95,23.71,23.94,172100.0
2009-04-03 11:30:00,23.95,23.96,23.89,23.91,104100.0,23.95,23.96,23.89,23.91,104100.0
2009-04-03 11:35:00,23.91,23.99,23.9,23.99,70000.0,23.91,23.99,23.9,23.99,70000.0
2009-04-03 11:40:00,23.99,24.07,23.99,24.05,139200.0,23.99,24.07,23.99,24.05,139200.0
2009-04-03 11:45:00,24.05,24.12,24.05,24.06,162200.0,24.05,24.12,24.05,24.06,162200.0
2009-04-03 11:50:00,24.06,24.06,23.99,24.01,68100.0,24.06,24.06,23.99,24.01,68100.0
2009-04-03 11:55:00,24.02,24.02,23.94,23.98,43200.0,24.02,24.02,23.94,23.98,43200.0
2009-04-03 12:00:00,23.97,24.1,23.94,24.1,89600.0,23.97,24.1,23.94,24.1,89600.0
2009-04-03 12:05:00,24.1,24.13,24.08,24.08,106400.0,24.1,24.13,24.08,24.08,106400.0
2009-04-03 12:10:00,24.09,24.18,24.08,24.16,78500.0,24.09,24.18,24.08,24.16,78500.0
2009-04-03 12:15:00,24.16,24.26,24.16,24.24,179100.0,24.16,24.26,24.16,24.24,179100.0
2009-04-03 12:20:00,24.24,24.25,24.08,24.11,106500.0,24.24,24.25,24.08,24.11,106500.0
2009-04-03 12:25:00,24.13,24.2,24.13,24.19,31300.0,24.13,24.2,24.13,24.19,31300.0
2009-04-03 12:30:00,24.19,24.19,24.12,24.13,28700.0,24.19,24.19,24.12,24.13,28700.0
2009-04-03 12:35:00,24.14,24.17,24.1,24.12,40100.0,24.14,24.17,24.1,24.12,40100.0
2009-04-03 12:40:00,24.1,24.1,24.03,24.04,59600.0,24.1,24.1,24.03,24.04,59600.0
2009-04-03 12:45:00,24.04,24.04,23.99,23.99,78400.0,24.04,24.04,23.99,23.99,78400.0
2009-04-03 12:50:00,23.99,23.99,23.89,23.92,66000.0,23.99,23.99,23.89,23.92,66000.0
2009-04-03 12:55:00,23.92,23.94,23.91,23.94,27800.0,23.92,23.94,23.91,23.94,27800.0
2009-04-03 13:00:00,23.94,24.01,23.94,23.97,34300.0,23.94,24.01,23.94,23.97,34300.0
2009-04-03 13:05:00,23.98,23.98,23.9,23.92,39100.0,23.98,23.98,23.9,23.92,39100.0
2009-04-03 13:10:00,23.92,23.92,23.86,23.86,27100.0,23.92,23.92,23.86,23.86,27100.0
2009-04-03 13:15:00,23.86,23.93,23.86,23.92,30800.0,23.86,23.93,23.86,23.92,30800.0
2009-04-03 13:20:00,23.93,23.93,23.86,23.88,42600.0,23.93,23.93,23.86,23.88,42600.0
2009-04-03 13:25:00,23.88,23.95,23.85,23.95,65400.0,23.88,23.95,23.85,23.95,65400.0
2009-04-03 13:30:00,23.95,23.98,23.92,23.95,24000.0,23.95,23.98,23.92,23.95,24000.0
2009-04-03 13:35:00,23.95,23.97,23.9,23.9,35900.0,23.95,23.97,23.9,23.9,35900.0
2009-04-03 13:40:00,23.91,23.92,23.86,23.9,38300.0,23.91,23.92,23.86,23.9,38300.0
2009-04-03 13:45:00,23.91,23.94,23.9,23.93,19900.0,23.91,23.94,23.9,23.93,19900.0
2009-04-03 13:50:00,23.92,24.01,23.91,24.0,30300.0,23.92,24.01,23.91,24.0,30300.0
2009-04-03 13:55:00,24.02,24.03,23.98,24.01,47500.0,24.02,24.03,23.98,24.01,47500.0
2009-04-03 14:00:00,24.01,24.05,23.96,23.96,55400.0,24.01,24.05,23.96,23.96,55400.0
2009-04-03 14:05:00,23.95,23.95,23.91,23.92,56200.0,23.95,23.95,23.91,23.92,56200.0
2009-04-03 14:10:00,23.92,24.0,23.89,23.99,32800.0,23.92,24.0,23.89,23.99,32800.0
2009-04-03 14:15:00,23.99,24.01,23.93,23.95,68300.0,23.99,24.01,23.93,23.95,68300.0
2009-04-03 14:20:00,23.95,23.97,23.91,23.92,36800.0,23.95,23.97,23.91,23.92,36800.0
2009-04-03 14:25:00,23.93,24.04,23.91,24.02,37800.0,23.93,24.04,23.91,24.02,37800.0
2009-04-03 14:30:00,24.03,24.04,23.98,24.01,67100.0,24.03,24.04,23.98,24.01,67100.0
2009-04-03 14:35:00,24.02,24.04,23.99,24.03,64100.0,24.02,24.04,23.99,24.03,64100.0
2009-04-03 14:40:00,24.03,24.06,24.03,24.04,63100.0,24.03,24.06,24.03,24.04,63100.0
2009-04-03 14:45:00,24.04,24.05,24.0,24.01,63300.0,24.04,24.05,24.0,24.01,63300.0
2009-04-03 14:50:00,24.01,24.01,24.0,24.0,28200.0,24.01,24.01,24.0,24.0,28200.0
2009-04-03 14:55:00,24.0,24.08,24.0,24.07,66600.0,24.0,24.08,24.0,24.07,66600.0
2009-04-03 15:00:00,24.07,24.07,23.99,24.0,103400.0,24.07,24.07,23.99,24.0,103400.0
2009-04-03 15:05:00,24.0,24.01,23.88,23.93,108600.0,24.0,24.01,23.88,23.93,108600.0
2009-04-03 15:10:00,23.93,23.96,23.92,23.93,64200.0,23.93,23.96,23.92,23.93,64200.0
2009-04-03 15:15:00,23.94,23.94,23.83,23.9,64100.0,23.94,23.94,23.83,23.9,64100.0
2009-04-03 15:20:00,23.9,23.96,23.86,23.96,122800.0,23.9,23.96,23.86,23.96,122800.0
2009-04-03 15:25:00,23.96,24.02,23.94,23.97,225000.0,23.96,24.02,23.94,23.97,225000.0
2009-04-03 15:30:00,23.98,24.0,23.93,23.97,192000.0,23.98,24.0,23.93,23.97,192000.0
2009-04-03 15:35:00,23.97,23.98,23.89,23.92,166500.0,23.97,23.98,23.89,23.92,166500.0
2009-04-03 15:40:00,23.92,24.0,23.91,23.98,251900.0,23.92,24.0,23.91,23.98,251900.0
2009-04-03 15:45:00,23.97,24.04,23.97,24.01,204400.0,23.97,24.04,23.97,24.01,204400.0
2009-04-03 15:50:00,24.01,24.07,24.01,24.07,218700.0,24.01,24.07,24.01,24.07,218700.0
2009-04-03 15:55:00,24.07,24.18,24.03,24.17,380800.0,24.07,24.18,24.03,24.17,380800.0
2009-04-06 09:30:00,23.89,24.0,23.65,23.71,173100.0,23.89,24.0,23.65,23.71,173100.0
2009-04-06 09:35:00,23.74,23.8,23.51,23.58,125000.0,23.74,23.8,23.51,23.58,125000.0
2009-04-06 09:40:00,23.56,23.59,23.39,23.42,153000.0,23.56,23.59,23.39,23.42,153000.0
2009-04-06 09:45:00,23.39,23.5,23.39,23.39,83200.0,23.39,23.5,23.39,23.39,83200.0
2009-04-06 09:50:00,23.39,23.43,23.29,23.43,70700.0,23.39,23.43,23.29,23.43,70700.0
2009-04-06 09:55:00,23.42,23.54,23.42,23.49,116900.0,23.42,23.54,23.42,23.49,116900.0
2009-04-06 10:00:00,23.49,23.51,23.44,23.49,91500.0,23.49,23.51,23.44,23.49,91500.0
2009-04-06 10:05:00,23.49,23.54,23.47,23.51,124900.0,23.49,23.54,23.47,23.51,124900.0
2009-04-06 10:10:00,23.52,23.52,23.41,23.44,96700.0,23.52,23.52,23.41,23.44,96700.0
2009-04-06 10:15:00,23.44,23.47,23.36,23.43,59700.0,23.44,23.47,23.36,23.43,59700.0
2009-04-06 10:20:00,23.42,23.45,23.33,23.37,45200.0,23.42,23.45,23.33,23.37,45200.0
2009-04-06 10:25:00,23.36,23.42,23.25,23.27,85600.0,23.36,23.42,23.25,23.27,85600.0
2009-04-06 10:30:00,23.27,23.31,23.26,23.31,49400.0,23.27,23.31,23.26,23.31,49400.0
2009-04-06 10:35:00,23.31,23.35,23.22,23.25,69500.0,23.31,23.35,23.22,23.25,69500.0
2009-04-06 10:40:00,23.25,23.31,23.24,23.25,50900.0,23.25,23.31,23.24,23.25,50900.0
2009-04-06 10:45:00,23.25,23.31,23.22,23.26,112500.0,23.25,23.31,23.22,23.26,112500.0
2009-04-06 10:50:00,23.26,23.31,23.25,23.28,63100.0,23.26,23.31,23.25,23.28,63100.0
2009-04-06 10:55:00,23.27,23.27,23.22,23.23,31000.0,23.27,23.27,23.22,23.23,31000.0
2009-04-06 11:00:00,23.22,23.25,23.17,23.23,155300.0,23.22,23.25,23.17,23.23,155300.0
2009-04-06 11:05:00,23.22,23.23,23.11,23.13,139200.0,23.22,23.23,23.11,23.13,139200.0
2009-04-06 11:10:00,23.14,23.16,23.11,23.15,64900.0,23.14,23.16,23.11,23.15,64900.0
2009-04-06 11:15:00,23.16,23.21,23.15,23.17,83200.0,23.16,23.21,23.15,23.17,83200.0
2009-04-06 11:20:00,23.18,23.18,23.11,23.13,74800.0,23.18,23.18,23.11,23.13,74800.0
2009-04-06 11:25:00,23.13,23.16,23.09,23.12,93700.0,23.13,23.16,23.09,23.12,93700.0
2009-04-06 11:30:00,23.1,23.18,23.09,23.18,74300.0,23.1,23.18,23.09,23.18,74300.0
2009-04-06 11:35:00,23.17,23.2,23.12,23.17,75300.0,23.17,23.2,23.12,23.17,75300.0
2009-04-06 11:40:00,23.17,23.19,23.13,23.14,87900.0,23.17,23.19,23.13,23.14,87900.0
2009-04-06 11:45:00,23.15,23.16,23.11,23.14,39000.0,23.15,23.16,23.11,23.14,39000.0
2009-04-06 11:50:00,23.14,23.14,23.06,23.09,64500.0,23.14,23.14,23.06,23.09,64500.0
2009-04-06 11:55:00,23.09,23.1,23.05,23.1,48700.0,23.09,23.1,23.05,23.1,48700.0
2009-04-06 12:00:00,23.09,23.16,23.08,23.09,115800.0,23.09,23.16,23.08,23.09,115800.0
2009-04-06 12:05:00,23.09,23.1,23.08,23.1,42300.0,23.09,23.1,23.08,23.1,42300.0
2009-04-06 12:10:00,23.1,23.1,23.05,23.06,58900.0,23.1,23.1,23.05,23.06,58900.0
2009-04-06 12:15:00,23.06,23.06,23.0,23.0,56300.0,23.06,23.06,23.0,23.0,56300.0
2009-04-06 12:20:00,22.99,22.99,22.95,22.96,44300.0,22.99,22.99,22.95,22.96,44300.0
2009-04-06 12:25:00,22.96,22.97,22.91,22.92,56500.0,22.96,22.97,22.91,22.92,56500.0
2009-04-06 12:30:00,22.92,22.92,22.89,22.89,26600.0,22.92,22.92,22.89,22.89,26600.0
2009-04-06 12:35:00,22.9,22.9,22.78,22.78,144300.0,22.9,22.9,22.78,22.78,144300.0
2009-04-06 12:40:00,22.79,22.89,22.78,22.86,47300.0,22.79,22.89,22.78,22.86,47300.0
2009-04-06 12:45:00,22.87,22.95,22.87,22.94,44000.0,22.87,22.95,22.87,22.94,44000.0
2009-04-06 12:50:00,22.95,23.06,22.94,23.06,147000.0,22.95,23.06,22.94,23.06,147000.0
2009-04-06 12:55:00,23.07,23.12,23.05,23.1,140100.0,23.07,23.12,23.05,23.1,140100.0
2009-04-06 13:00:00,23.11,23.12,23.07,23.09,89100.0,23.11,23.12,23.07,23.09,89100.0
2009-04-06 13:05:00,23.09,23.1,23.05,23.06,32600.0,23.09,23.1,23.05,23.06,32600.0
2009-04-06 13:10:00,23.06,23.09,23.04,23.04,46700.0,23.06,23.09,23.04,23.04,46700.0
2009-04-06 13:15:00,23.04,23.08,22.98,23.02,58200.0,23.04,23.08,22.98,23.02,58200.0
2009-04-06 13:20:00,23.03,23.09,23.01,23.07,48000.0,23.03,23.09,23.01,23.07,48000.0
2009-04-06 13:25:00,23.07,23.07,23.03,23.04,17500.0,23.07,23.07,23.03,23.04,17500.0
2009-04-06 13:30:00,23.03,23.04,22.98,22.99,42600.0,23.03,23.04,22.98,22.99,42600.0
2009-04-06 13:35:00,22.99,23.0,22.96,22.99,26000.0,22.99,23.0,22.96,22.99,26000.0
2009-04-06 13:40:00,22.99,23.03,22.99,23.03,26900.0,22.99,23.03,22.99,23.03,26900.0
2009-04-06 13:45:00,23.03,23.16,23.02,23.15,114700.0,23.03,23.16,23.02,23.15,114700.0
2009-04-06 13:50:00,23.15,23.16,23.11,23.11,43300.0,23.15,23.16,23.11,23.11,43300.0
2009-04-06 13:55:00,23.11,23.12,23.08,23.09,44300.0,23.11,23.12,23.08,23.09,44300.0
2009-04-06 14:00:00,23.09,23.12,23.09,23.09,34900.0,23.09,23.12,23.09,23.09,34900.0
2009-04-06 14:05:00,23.09,23.11,23.07,23.08,63100.0,23.09,23.11,23.07,23.08,63100.0
2009-04-06 14:10:00,23.09,23.12,23.03,23.06,72800.0,23.09,23.12,23.03,23.06,72800.0
2009-04-06 14:15:00,23.06,23.07,23.0,23.04,44400.0,23.06,23.07,23.0,23.04,44400.0
2009-04-06 14:20:00,23.03,23.09,23.01,23.09,36500.0,23.03,23.09,23.01,23.09,36500.0
2009-04-06 14:25:00,23.08,23.12,23.07,23.1,60300.0,23.08,23.12,23.07,23.1,60300.0
2009-04-06 14:30:00,23.1,23.12,23.0,23.04,80000.0,23.1,23.12,23.0,23.04,80000.0
2009-04-06 14:35:00,23.04,23.05,23.0,23.0,44100.0,23.04,23.05,23.0,23.0,44100.0
2009-04-06 14:40:00,23.01,23.02,22.94,22.99,133200.0,23.01,23.02,22.94,22.99,133200.0
2009-04-06 14:45:00,22.99,23.05,22.95,23.04,117900.0,22.99,23.05,22.95,23.04,117900.0
2009-04-06 14:50:00,23.04,23.16,23.03,23.11,96400.0,23.04,23.16,23.03,23.11,96400.0
2009-04-06 14:55:00,23.1,23.15,23.08,23.11,114800.0,23.1,23.15,23.08,23.11,114800.0
2009-04-06 15:00:00,23.11,23.13,23.07,23.11,104000.0,23.11,23.13,23.07,23.11,104000.0
2009-04-06 15:05:00,23.12,23.17,23.07,23.09,125100.0,23.12,23.17,23.07,23.09,125100.0
2009-04-06 15:10:00,23.09,23.11,23.03,23.03,154900.0,23.09,23.11,23.03,23.03,154900.0
2009-04-06 15:15:00,23.04,23.18,23.03,23.18,183900.0,23.04,23.18,23.03,23.18,183900.0
2009-04-06 15:20:00,23.18,23.23,23.13,23.15,165100.0,23.18,23.23,23.13,23.15,165100.0
2009-04-06 15:25:00,23.15,23.18,23.08,23.11,135000.0,23.15,23.18,23.08,23.11,135000.0
2009-04-06 15:30:00,23.11,23.23,23.1,23.2,253600.0,23.11,23.23,23.1,23.2,253600.0
2009-04-06 15:35:00,23.21,23.21,23.09,23.09,139800.0,23.21,23.21,23.09,23.09,139800.0
2009-04-06 15:40:00,23.09,23.2,23.08,23.19,190500.0,23.09,23.2,23.08,23.19,190500.0
2009-04-06 15:45:00,23.16,23.19,23.13,23.16,205600.0,23.16,23.19,23.13,23.16,205600.0
2009-04-06 15:50:00,23.16,23.25,23.13,23.25,308100.0,23.16,23.25,23.13,23.25,308100.0
2009-04-06 15:55:00,23.25,23.3,23.0,23.22,511900.0,23.25,23.3,23.0,23.22,511900.0
2009-04-07 09:30:00,23.62,23.66,23.0,23.04,364100.0,23.62,23.66,23.0,23.04,364100.0
2009-04-07 09:35:00,23.04,23.08,22.9,22.98,232900.0,23.04,23.08,22.9,22.98,232900.0
2009-04-07 09:40:00,22.98,23.08,22.93,23.06,155200.0,22.98,23.08,22.93,23.06,155200.0
2009-04-07 09:45:00,23.07,23.08,22.92,23.08,159000.0,23.07,23.08,22.92,23.08,159000.0
2009-04-07 09:50:00,23.08,23.1,23.01,23.02,252400.0,23.08,23.1,23.01,23.02,252400.0
2009-04-07 09:55:00,23.01,23.08,22.99,23.07,146700.0,23.01,23.08,22.99,23.07,146700.0
2009-04-07 10:00:00,23.06,23.13,23.03,23.05,160500.0,23.06,23.13,23.03,23.05,160500.0
2009-04-07 10:05:00,23.05,23.24,23.05,23.21,191800.0,23.05,23.24,23.05,23.21,191800.0
2009-04-07 10:10:00,23.2,23.25,23.19,23.19,121400.0,23.2,23.25,23.19,23.19,121400.0
2009-04-07 10:15:00,23.19,23.2,23.12,23.14,185400.0,23.19,23.2,23.12,23.14,185400.0
2009-04-07 10:20:00,23.13,23.21,23.12,23.18,157400.0,23.13,23.21,23.12,23.18,157400.0
2009-04-07 10:25:00,23.18,23.43,23.17,23.43,282200.0,23.18,23.43,23.17,23.43,282200.0
2009-04-07 10:30:00,23.42,23.55,23.36,23.53,327500.0,23.42,23.55,23.36,23.53,327500.0
2009-04-07 10:35:00,23.53,23.54,23.38,23.4,122900.0,23.53,23.54,23.38,23.4,122900.0
2009-04-07 10:40:00,23.4,23.4,23.33,23.34,69800.0,23.4,23.4,23.33,23.34,69800.0
2009-04-07 10:45:00,23.34,23.45,23.33,23.45,116100.0,23.34,23.45,23.33,23.45,116100.0
2009-04-07 10:50:00,23.45,23.47,23.41,23.43,159100.0,23.45,23.47,23.41,23.43,159100.0
2009-04-07 10:55:00,23.44,23.53,23.43,23.52,188200.0,23.44,23.53,23.43,23.52,188200.0
2009-04-07 11:00:00,23.52,23.6,23.48,23.55,138600.0,23.52,23.6,23.48,23.55,138600.0
2009-04-07 11:05:00,23.55,23.59,23.48,23.51,111600.0,23.55,23.59,23.48,23.51,111600.0
2009-04-07 11:10:00,23.52,23.54,23.48,23.51,30900.0,23.52,23.54,23.48,23.51,30900.0
2009-04-07 11:15:00,23.5,23.57,23.48,23.53,57100.0,23.5,23.57,23.48,23.53,57100.0
2009-04-07 11:20:00,23.53,23.53,23.49,23.5,90700.0,23.53,23.53,23.49,23.5,90700.0
2009-04-07 11:25:00,23.5,23.5,23.41,23.46,39900.0,23.5,23.5,23.41,23.46,39900.0
2009-04-07 11:30:00,23.46,23.51,23.43,23.44,51400.0,23.46,23.51,23.43,23.44,51400.0
2009-04-07 11:35:00,23.43,23.43,23.28,23.29,63300.0,23.43,23.43,23.28,23.29,63300.0
2009-04-07 11:40:00,23.29,23.3,23.25,23.27,24000.0,23.29,23.3,23.25,23.27,24000.0
2009-04-07 11:45:00,23.26,23.29,23.24,23.25,30100.0,23.26,23.29,23.24,23.25,30100.0
2009-04-07 11:50:00,23.24,23.25,23.2,23.23,67700.0,23.24,23.25,23.2,23.23,67700.0
2009-04-07 11:55:00,23.22,23.24,23.19,23.21,20600.0,23.22,23.24,23.19,23.21,20600.0
2009-04-07 12:00:00,23.22,23.23,23.17,23.17,41600.0,23.22,23.23,23.17,23.17,41600.0
2009-04-07 12:05:00,23.17,23.18,23.13,23.14,42900.0,23.17,23.18,23.13,23.14,42900.0
2009-04-07 12:10:00,23.14,23.21,23.14,23.2,106200.0,23.14,23.21,23.14,23.2,106200.0
2009-04-07 12:15:00,23.2,23.22,23.17,23.2,27100.0,23.2,23.22,23.17,23.2,27100.0
2009-04-07 12:20:00,23.2,23.25,23.2,23.24,67100.0,23.2,23.25,23.2,23.24,67100.0
2009-04-07 12:25:00,23.24,23.25,23.18,23.24,90300.0,23.24,23.25,23.18,23.24,90300.0
2009-04-07 12:30:00,23.24,23.28,23.21,23.21,43400.0,23.24,23.28,23.21,23.21,43400.0
2009-04-07 12:35:00,23.22,23.27,23.21,23.22,106000.0,23.22,23.27,23.21,23.22,106000.0
2009-04-07 12:40:00,23.22,23.33,23.22,23.33,44100.0,23.22,23.33,23.22,23.33,44100.0
2009-04-07 12:45:00,23.32,23.37,23.31,23.34,35600.0,23.32,23.37,23.31,23.34,35600.0
2009-04-07 12:50:00,23.35,23.35,23.3,23.33,57000.0,23.35,23.35,23.3,23.33,57000.0
2009-04-07 12:55:00,23.33,23.34,23.32,23.33,13300.0,23.33,23.34,23.32,23.33,13300.0
2009-04-07 13:00:00,23.33,23.34,23.29,23.3,49300.0,23.33,23.34,23.29,23.3,49300.0
2009-04-07 13:05:00,23.3,23.33,23.25,23.27,112800.0,23.3,23.33,23.25,23.27,112800.0
2009-04-07 13:10:00,23.27,23.28,23.17,23.18,124400.0,23.27,23.28,23.17,23.18,124400.0
2009-04-07 13:15:00,23.18,23.19,23.12,23.16,92500.0,23.18,23.19,23.12,23.16,92500.0
2009-04-07 13:20:00,23.16,23.16,23.01,23.02,96300.0,23.16,23.16,23.01,23.02,96300.0
2009-04-07 13:25:00,23.01,23.02,22.94,22.95,99800.0,23.01,23.02,22.94,22.95,99800.0
2009-04-07 13:30:00,22.95,22.95,22.8,22.85,155700.0,22.95,22.95,22.8,22.85,155700.0
2009-04-07 13:35:00,22.85,22.85,22.82,22.82,39000.0,22.85,22.85,22.82,22.82,39000.0
2009-04-07 13:40:00,22.82,22.89,22.82,22.86,42600.0,22.82,22.89,22.82,22.86,42600.0
2009-04-07 13:45:00,22.86,22.86,22.83,22.85,27800.0,22.86,22.86,22.83,22.85,27800.0
2009-04-07 13:50:00,22.84,22.91,22.8,22.86,64600.0,22.84,22.91,22.8,22.86,64600.0
2009-04-07 13:55:00,22.86,22.87,22.84,22.86,28900.0,22.86,22.87,22.84,22.86,28900.0
2009-04-07 14:00:00,22.86,22.86,22.78,22.79,33900.0,22.86,22.86,22.78,22.79,33900.0
2009-04-07 14:05:00,22.79,22.87,22.76,22.85,98300.0,22.79,22.87,22.76,22.85,98300.0
2009-04-07 14:10:00,22.86,22.94,22.85,22.92,260300.0,22.86,22.94,22.85,22.92,260300.0
2009-04-07 14:15:00,22.93,22.93,22.84,22.84,113000.0,22.93,22.93,22.84,22.84,113000.0
2009-04-07 14:20:00,22.85,22.89,22.83,22.83,43400.0,22.85,22.89,22.83,22.83,43400.0
2009-04-07 14:25:00,22.83,22.9,22.83,22.86,42800.0,22.83,22.9,22.83,22.86,42800.0
2009-04-07 14:30:00,22.87,22.87,22.84,22.86,32800.0,22.87,22.87,22.84,22.86,32800.0
2009-04-07 14:35:00,22.86,22.87,22.83,22.84,44700.0,22.86,22.87,22.83,22.84,44700.0
2009-04-07 14:40:00,22.84,22.88,22.84,22.84,41400.0,22.84,22.88,22.84,22.84,41400.0
2009-04-07 14:45:00,22.85,22.9,22.84,22.89,72300.0,22.85,22.9,22.84,22.89,72300.0
2009-04-07 14:50:00,22.89,22.91,22.87,22.88,61400.0,22.89,22.91,22.87,22.88,61400.0
2009-04-07 14:55:00,22.88,22.92,22.88,22.91,56300.0,22.88,22.92,22.88,22.91,56300.0
2009-04-07 15:00:00,22.91,22.91,22.81,22.84,79200.0,22.91,22.91,22.81,22.84,79200.0
2009-04-07 15:05:00,22.84,22.87,22.81,22.86,46900.0,22.84,22.87,22.81,22.86,46900.0
2009-04-07 15:10:00,22.86,22.94,22.86,22.91,102800.0,22.86,22.94,22.86,22.91,102800.0
2009-04-07 15:15:00,22.9,22.92,22.88,22.9,154800.0,22.9,22.92,22.88,22.9,154800.0
2009-04-07 15:20:00,22.9,22.97,22.88,22.96,169600.0,22.9,22.97,22.88,22.96,169600.0
2009-04-07 15:25:00,22.95,22.98,22.93,22.95,211400.0,22.95,22.98,22.93,22.95,211400.0
2009-04-07 15:30:00,22.94,23.02,22.93,23.02,158100.0,22.94,23.02,22.93,23.02,158100.0
2009-04-07 15:35:00,23.01,23.02,22.93,22.98,157200.0,23.01,23.02,22.93,22.98,157200.0
2009-04-07 15:40:00,22.98,23.09,22.96,23.05,175900.0,22.98,23.09,22.96,23.05,175900.0
2009-04-07 15:45:00,23.06,23.08,23.0,23.01,198700.0,23.06,23.08,23.0,23.01,198700.0
2009-04-07 15:50:00,23.02,23.09,22.98,22.98,335200.0,23.02,23.09,22.98,22.98,335200.0
2009-04-07 15:55:00,22.98,23.01,22.92,22.92,830500.0,22.98,23.01,22.92,22.92,830500.0
2009-04-08 09:30:00,23.74,24.07,23.74,24.05,359800.0,23.74,24.07,23.74,24.05,359800.0
2009-04-08 09:35:00,24.06,24.17,23.81,23.91,284000.0,24.06,24.17,23.81,23.91,284000.0
2009-04-08 09:40:00,23.82,23.95,23.81,23.95,191500.0,23.82,23.95,23.81,23.95,191500.0
2009-04-08 09:45:00,23.95,24.0,23.9,23.94,104900.0,23.95,24.0,23.9,23.94,104900.0
2009-04-08 09:50:00,23.95,24.0,23.92,23.99,90600.0,23.95,24.0,23.92,23.99,90600.0
2009-04-08 09:55:00,24.0,24.0,23.9,23.9,109000.0,24.0,24.0,23.9,23.9,109000.0
2009-04-08 10:00:00,23.91,23.93,23.79,23.85,166200.0,23.91,23.93,23.79,23.85,166200.0
2009-04-08 10:05:00,23.79,23.84,23.72,23.78,75900.0,23.79,23.84,23.72,23.78,75900.0
2009-04-08 10:10:00,23.75,23.8,23.67,23.79,76900.0,23.75,23.8,23.67,23.79,76900.0
2009-04-08 10:15:00,23.8,23.81,23.62,23.65,73200.0,23.8,23.81,23.62,23.65,73200.0
2009-04-08 10:20:00,23.66,23.66,23.51,23.64,74400.0,23.66,23.66,23.51,23.64,74400.0
2009-04-08 10:25:00,23.64,23.66,23.55,23.65,109400.0,23.64,23.66,23.55,23.65,109400.0
2009-04-08 10:30:00,23.65,23.67,23.62,23.64,45500.0,23.65,23.67,23.62,23.64,45500.0
2009-04-08 10:35:00,23.63,23.67,23.52,23.6,68800.0,23.63,23.67,23.52,23.6,68800.0
2009-04-08 10:40:00,23.6,23.66,23.56,23.65,37200.0,23.6,23.66,23.56,23.65,37200.0
2009-04-08 10:45:00,23.65,23.66,23.56,23.57,30600.0,23.65,23.66,23.56,23.57,30600.0
2009-04-08 10:50:00,23.57,23.58,23.47,23.51,40400.0,23.57,23.58,23.47,23.51,40400.0
2009-04-08 10:55:00,23.52,23.62,23.5,23.62,48200.0,23.52,23.62,23.5,23.62,48200.0
2009-04-08 11:00:00,23.63,23.75,23.63,23.66,112800.0,23.63,23.75,23.63,23.66,112800.0
2009-04-08 11:05:00,23.66,23.71,23.65,23.68,27000.0,23.66,23.71,23.65,23.68,27000.0
2009-04-08 11:10:00,23.67,23.7,23.64,23.7,25300.0,23.67,23.7,23.64,23.7,25300.0
2009-04-08 11:15:00,23.71,23.77,23.7,23.7,24900.0,23.71,23.77,23.7,23.7,24900.0
2009-04-08 11:20:00,23.7,23.76,23.7,23.75,29900.0,23.7,23.76,23.7,23.75,29900.0
2009-04-08 11:25:00,23.76,23.83,23.75,23.75,62600.0,23.76,23.83,23.75,23.75,62600.0
2009-04-08 11:30:00,23.75,23.75,23.69,23.75,39000.0,23.75,23.75,23.69,23.75,39000.0
2009-04-08 11:35:00,23.75,23.86,23.75,23.83,34400.0,23.75,23.86,23.75,23.83,34400.0
2009-04-08 11:40:00,23.83,23.84,23.77,23.83,65400.0,23.83,23.84,23.77,23.83,65400.0
2009-04-08 11:45:00,23.84,23.88,23.83,23.85,74700.0,23.84,23.88,23.83,23.85,74700.0
2009-04-08 11:50:00,23.86,23.89,23.81,23.84,28100.0,23.86,23.89,23.81,23.84,28100.0
2009-04-08 11:55:00,23.84,23.85,23.79,23.79,32600.0,23.84,23.85,23.79,23.79,32600.0
2009-04-08 12:00:00,23.8,23.83,23.78,23.83,42700.0,23.8,23.83,23.78,23.83,42700.0
2009-04-08 12:05:00,23.83,23.83,23.77,23.78,44100.0,23.83,23.83,23.77,23.78,44100.0
2009-04-08 12:10:00,23.78,23.79,23.73,23.73,47900.0,23.78,23.79,23.73,23.73,47900.0
2009-04-08 12:15:00,23.73,23.81,23.71,23.78,47800.0,23.73,23.81,23.71,23.78,47800.0
2009-04-08 12:20:00,23.79,23.88,23.76,23.85,62700.0,23.79,23.88,23.76,23.85,62700.0
2009-04-08 12:25:00,23.85,23.89,23.84,23.85,41500.0,23.85,23.89,23.84,23.85,41500.0
2009-04-08 12:30:00,23.86,23.89,23.85,23.88,21000.0,23.86,23.89,23.85,23.88,21000.0
2009-04-08 12:35:00,23.88,23.92,23.85,23.92,75300.0,23.88,23.92,23.85,23.92,75300.0
2009-04-08 12:40:00,23.92,24.06,23.92,24.05,117000.0,23.92,24.06,23.92,24.05,117000.0
2009-04-08 12:45:00,24.04,24.1,24.04,24.08,88300.0,24.04,24.1,24.04,24.08,88300.0
2009-04-08 12:50:00,24.08,24.09,24.03,24.04,43900.0,24.08,24.09,24.03,24.04,43900.0
2009-04-08 12:55:00,24.04,24.1,24.04,24.04,27100.0,24.04,24.1,24.04,24.04,27100.0
2009-04-08 13:00:00,24.04,24.04,23.94,23.94,57500.0,24.04,24.04,23.94,23.94,57500.0
2009-04-08 13:05:00,23.95,24.03,23.93,24.0,58100.0,23.95,24.03,23.93,24.0,58100.0
2009-04-08 13:10:00,24.0,24.03,23.98,23.99,41100.0,24.0,24.03,23.98,23.99,41100.0
2009-04-08 13:15:00,23.99,24.02,23.94,23.94,60200.0,23.99,24.02,23.94,23.94,60200.0
2009-04-08 13:20:00,23.95,23.95,23.9,23.95,53100.0,23.95,23.95,23.9,23.95,53100.0
2009-04-08 13:25:00,23.95,23.98,23.94,23.96,14900.0,23.95,23.98,23.94,23.96,14900.0
2009-04-08 13:30:00,23.96,24.0,23.95,23.98,31200.0,23.96,24.0,23.95,23.98,31200.0
2009-04-08 13:35:00,23.99,23.99,23.89,23.91,46700.0,23.99,23.99,23.89,23.91,46700.0
2009-04-08 13:40:00,23.91,23.97,23.89,23.9,70700.0,23.91,23.97,23.89,23.9,70700.0
2009-04-08 13:45:00,23.9,23.94,23.88,23.91,28900.0,23.9,23.94,23.88,23.91,28900.0
2009-04-08 13:50:00,23.92,23.94,23.89,23.89,16500.0,23.92,23.94,23.89,23.89,16500.0
2009-04-08 13:55:00,23.9,23.91,23.89,23.9,9600.0,23.9,23.91,23.89,23.9,9600.0
2009-04-08 14:00:00,23.9,23.9,23.78,23.78,30500.0,23.9,23.9,23.78,23.78,30500.0
2009-04-08 14:05:00,23.78,23.79,23.69,23.71,60500.0,23.78,23.79,23.69,23.71,60500.0
2009-04-08 14:10:00,23.7,23.77,23.7,23.76,40300.0,23.7,23.77,23.7,23.76,40300.0
2009-04-08 14:15:00,23.76,23.76,23.69,23.72,40200.0,23.76,23.76,23.69,23.72,40200.0
2009-04-08 14:20:00,23.72,23.76,23.72,23.72,65700.0,23.72,23.76,23.72,23.72,65700.0
2009-04-08 14:25:00,23.72,23.82,23.72,23.81,47500.0,23.72,23.82,23.72,23.81,47500.0
2009-04-08 14:30:00,23.82,23.85,23.79,23.79,27400.0,23.82,23.85,23.79,23.79,27400.0
2009-04-08 14:35:00,23.79,23.85,23.77,23.81,52700.0,23.79,23.85,23.77,23.81,52700.0
2009-04-08 14:40:00,23.81,23.89,23.77,23.82,76100.0,23.81,23.89,23.77,23.82,76100.0
2009-04-08 14:45:00,23.83,23.9,23.83,23.89,53200.0,23.83,23.9,23.83,23.89,53200.0
2009-04-08 14:50:00,23.88,23.9,23.79,23.82,106700.0,23.88,23.9,23.79,23.82,106700.0
2009-04-08 14:55:00,23.84,23.84,23.75,23.8,47400.0,23.84,23.84,23.75,23.8,47400.0
2009-04-08 15:00:00,23.79,23.8,23.69,23.73,72500.0,23.79,23.8,23.69,23.73,72500.0
2009-04-08 15:05:00,23.73,23.76,23.68,23.75,107100.0,23.73,23.76,23.68,23.75,107100.0
2009-04-08 15:10:00,23.75,23.79,23.71,23.77,84300.0,23.75,23.79,23.71,23.77,84300.0
2009-04-08 15:15:00,23.77,23.82,23.73,23.79,53500.0,23.77,23.82,23.73,23.79,53500.0
2009-04-08 15:20:00,23.79,23.83,23.76,23.83,63000.0,23.79,23.83,23.76,23.83,63000.0
2009-04-08 15:25:00,23.83,23.87,23.74,23.78,91600.0,23.83,23.87,23.74,23.78,91600.0
2009-04-08 15:30:00,23.79,23.83,23.73,23.8,97500.0,23.79,23.83,23.73,23.8,97500.0
2009-04-08 15:35:00,23.8,23.84,23.78,23.84,63900.0,23.8,23.84,23.78,23.84,63900.0
2009-04-08 15:40:00,23.84,23.84,23.78,23.82,82500.0,23.84,23.84,23.78,23.82,82500.0
2009-04-08 15:45:00,23.82,23.85,23.76,23.81,141400.0,23.82,23.85,23.76,23.81,141400.0
2009-04-08 15:50:00,23.81,23.85,23.78,23.8,181000.0,23.81,23.85,23.78,23.8,181000.0
2009-04-08 15:55:00,23.8,23.92,23.79,23.92,256800.0,23.8,23.92,23.79,23.92,256800.0
2009-04-09 09:30:00,24.39,24.49,24.32,24.49,256800.0,24.39,24.49,24.32,24.49,256800.0
2009-04-09 09:35:00,24.47,24.49,24.31,24.32,162100.0,24.47,24.49,24.31,24.32,162100.0
2009-04-09 09:40:00,24.32,24.43,24.28,24.42,120700.0,24.32,24.43,24.28,24.42,120700.0
2009-04-09 09:45:00,24.41,24.53,24.39,24.48,179600.0,24.41,24.53,24.39,24.48,179600.0
2009-04-09 09:50:00,24.51,24.65,24.49,24.62,133900.0,24.51,24.65,24.49,24.62,133900.0
2009-04-09 09:55:00,24.62,24.75,24.61,24.68,152700.0,24.62,24.75,24.61,24.68,152700.0
2009-04-09 10:00:00,24.68,24.76,24.67,24.72,91500.0,24.68,24.76,24.67,24.72,91500.0
2009-04-09 10:05:00,24.73,24.84,24.69,24.7,164800.0,24.73,24.84,24.69,24.7,164800.0
2009-04-09 10:10:00,24.7,24.8,24.7,24.77,73500.0,24.7,24.8,24.7,24.77,73500.0
2009-04-09 10:15:00,24.78,24.82,24.75,24.82,139700.0,24.78,24.82,24.75,24.82,139700.0
2009-04-09 10:20:00,24.82,24.88,24.8,24.85,136900.0,24.82,24.88,24.8,24.85,136900.0
2009-04-09 10:25:00,24.85,24.97,24.84,24.89,137300.0,24.85,24.97,24.84,24.89,137300.0
2009-04-09 10:30:00,24.89,24.89,24.77,24.79,125100.0,24.89,24.89,24.77,24.79,125100.0
2009-04-09 10:35:00,24.77,24.88,24.77,24.8,100700.0,24.77,24.88,24.77,24.8,100700.0
2009-04-09 10:40:00,24.8,24.81,24.65,24.65,124100.0,24.8,24.81,24.65,24.65,124100.0
2009-04-09 10:45:00,24.65,24.68,24.55,24.55,104000.0,24.65,24.68,24.55,24.55,104000.0
2009-04-09 10:50:00,24.55,24.81,24.53,24.8,271800.0,24.55,24.81,24.53,24.8,271800.0
2009-04-09 10:55:00,24.8,24.81,24.66,24.67,110800.0,24.8,24.81,24.66,24.67,110800.0
2009-04-09 11:00:00,24.67,24.81,24.65,24.72,214600.0,24.67,24.81,24.65,24.72,214600.0
2009-04-09 11:05:00,24.71,24.74,24.67,24.7,51600.0,24.71,24.74,24.67,24.7,51600.0
2009-04-09 11:10:00,24.7,24.73,24.66,24.66,43300.0,24.7,24.73,24.66,24.66,43300.0
2009-04-09 11:15:00,24.65,24.75,24.65,24.75,46100.0,24.65,24.75,24.65,24.75,46100.0
2009-04-09 11:20:00,24.75,24.76,24.61,24.62,55200.0,24.75,24.76,24.61,24.62,55200.0
2009-04-09 11:25:00,24.62,24.63,24.55,24.56,34400.0,24.62,24.63,24.55,24.56,34400.0
2009-04-09 11:30:00,24.57,24.64,24.55,24.57,53500.0,24.57,24.64,24.55,24.57,53500.0
2009-04-09 11:35:00,24.57,24.68,24.56,24.61,116700.0,24.57,24.68,24.56,24.61,116700.0
2009-04-09 11:40:00,24.66,24.66,24.5,24.51,49700.0,24.66,24.66,24.5,24.51,49700.0
2009-04-09 11:45:00,24.51,24.69,24.5,24.66,178000.0,24.51,24.69,24.5,24.66,178000.0
2009-04-09 11:50:00,24.66,24.66,24.58,24.58,33700.0,24.66,24.66,24.58,24.58,33700.0
2009-04-09 11:55:00,24.59,24.69,24.56,24.69,33300.0,24.59,24.69,24.56,24.69,33300.0
2009-04-09 12:00:00,24.68,24.69,24.6,24.61,49700.0,24.68,24.69,24.6,24.61,49700.0
2009-04-09 12:05:00,24.6,24.83,24.58,24.73,197500.0,24.6,24.83,24.58,24.73,197500.0
2009-04-09 12:10:00,24.73,24.73,24.67,24.68,59600.0,24.73,24.73,24.67,24.68,59600.0
2009-04-09 12:15:00,24.68,24.68,24.57,24.59,40100.0,24.68,24.68,24.57,24.59,40100.0
2009-04-09 12:20:00,24.59,24.67,24.58,24.63,42100.0,24.59,24.67,24.58,24.63,42100.0
2009-04-09 12:25:00,24.63,24.63,24.57,24.62,47400.0,24.63,24.63,24.57,24.62,47400.0
2009-04-09 12:30:00,24.63,24.68,24.62,24.63,115500.0,24.63,24.68,24.62,24.63,115500.0
2009-04-09 12:35:00,24.63,24.67,24.63,24.67,40900.0,24.63,24.67,24.63,24.67,40900.0
2009-04-09 12:40:00,24.66,24.74,24.66,24.73,53400.0,24.66,24.74,24.66,24.73,53400.0
2009-04-09 12:45:00,24.73,24.74,24.67,24.69,41600.0,24.73,24.74,24.67,24.69,41600.0
2009-04-09 12:50:00,24.69,24.71,24.68,24.69,45100.0,24.69,24.71,24.68,24.69,45100.0
2009-04-09 12:55:00,24.7,24.71,24.68,24.7,56800.0,24.7,24.71,24.68,24.7,56800.0
2009-04-09 13:00:00,24.7,24.76,24.68,24.68,96400.0,24.7,24.76,24.68,24.68,96400.0
2009-04-09 13:05:00,24.67,24.71,24.64,24.7,93700.0,24.67,24.71,24.64,24.7,93700.0
2009-04-09 13:10:00,24.71,24.72,24.67,24.68,60200.0,24.71,24.72,24.67,24.68,60200.0
2009-04-09 13:15:00,24.68,24.72,24.68,24.7,59000.0,24.68,24.72,24.68,24.7,59000.0
2009-04-09 13:20:00,24.71,24.76,24.71,24.71,37200.0,24.71,24.76,24.71,24.71,37200.0
2009-04-09 13:25:00,24.71,24.72,24.67,24.7,41900.0,24.71,24.72,24.67,24.7,41900.0
2009-04-09 13:30:00,24.71,24.72,24.7,24.71,29400.0,24.71,24.72,24.7,24.71,29400.0
2009-04-09 13:35:00,24.72,24.75,24.69,24.74,62100.0,24.72,24.75,24.69,24.74,62100.0
2009-04-09 13:40:00,24.75,24.77,24.7,24.75,50400.0,24.75,24.77,24.7,24.75,50400.0
2009-04-09 13:45:00,24.75,24.8,24.74,24.79,40400.0,24.75,24.8,24.74,24.79,40400.0
2009-04-09 13:50:00,24.79,24.8,24.75,24.8,49200.0,24.79,24.8,24.75,24.8,49200.0
2009-04-09 13:55:00,24.8,24.83,24.75,24.75,52700.0,24.8,24.83,24.75,24.75,52700.0
2009-04-09 14:00:00,24.75,24.77,24.74,24.77,58200.0,24.75,24.77,24.74,24.77,58200.0
2009-04-09 14:05:00,24.78,24.81,24.78,24.8,32000.0,24.78,24.81,24.78,24.8,32000.0
2009-04-09 14:10:00,24.8,24.83,24.77,24.78,60700.0,24.8,24.83,24.77,24.78,60700.0
2009-04-09 14:15:00,24.78,24.8,24.72,24.77,72400.0,24.78,24.8,24.72,24.77,72400.0
2009-04-09 14:20:00,24.78,24.81,24.77,24.79,54600.0,24.78,24.81,24.77,24.79,54600.0
2009-04-09 14:25:00,24.79,24.82,24.78,24.8,54100.0,24.79,24.82,24.78,24.8,54100.0
2009-04-09 14:30:00,24.81,24.84,24.78,24.84,44800.0,24.81,24.84,24.78,24.84,44800.0
2009-04-09 14:35:00,24.84,24.87,24.82,24.86,72500.0,24.84,24.87,24.82,24.86,72500.0
2009-04-09 14:40:00,24.87,24.88,24.79,24.79,67800.0,24.87,24.88,24.79,24.79,67800.0
2009-04-09 14:45:00,24.79,24.89,24.79,24.86,84800.0,24.79,24.89,24.79,24.86,84800.0
2009-04-09 14:50:00,24.86,24.88,24.83,24.87,149000.0,24.86,24.88,24.83,24.87,149000.0
2009-04-09 14:55:00,24.87,24.92,24.86,24.88,141300.0,24.87,24.92,24.86,24.88,141300.0
2009-04-09 15:00:00,24.87,24.94,24.86,24.93,67900.0,24.87,24.94,24.86,24.93,67900.0
2009-04-09 15:05:00,24.93,24.94,24.9,24.93,83000.0,24.93,24.94,24.9,24.93,83000.0
2009-04-09 15:10:00,24.93,24.93,24.8,24.8,99100.0,24.93,24.93,24.8,24.8,99100.0
2009-04-09 15:15:00,24.8,24.87,24.79,24.86,94400.0,24.8,24.87,24.79,24.86,94400.0
2009-04-09 15:20:00,24.85,24.85,24.78,24.78,217200.0,24.85,24.85,24.78,24.78,217200.0
2009-04-09 15:25:00,24.78,24.82,24.78,24.79,95900.0,24.78,24.82,24.78,24.79,95900.0
2009-04-09 15:30:00,24.79,24.8,24.72,24.75,126000.0,24.79,24.8,24.72,24.75,126000.0
2009-04-09 15:35:00,24.76,24.79,24.73,24.76,243600.0,24.76,24.79,24.73,24.76,243600.0
2009-04-09 15:40:00,24.76,24.82,24.69,24.76,291400.0,24.76,24.82,24.69,24.76,291400.0
2009-04-09 15:45:00,24.76,24.79,24.72,24.79,169900.0,24.76,24.79,24.72,24.79,169900.0
2009-04-09 15:50:00,24.79,24.81,24.74,24.78,225800.0,24.79,24.81,24.74,24.78,225800.0
2009-04-09 15:55:00,24.79,24.88,24.77,24.88,384200.0,24.79,24.88,24.77,24.88,384200.0
2009-04-13 09:30:00,24.6,24.75,24.36,24.54,79100.0,24.6,24.75,24.36,24.54,79100.0
2009-04-13 09:35:00,24.53,24.76,24.51,24.76,61600.0,24.53,24.76,24.51,24.76,61600.0
2009-04-13 09:40:00,24.75,24.81,24.65,24.69,89700.0,24.75,24.81,24.65,24.69,89700.0
2009-04-13 09:45:00,24.68,24.77,24.62,24.72,83200.0,24.68,24.77,24.62,24.72,83200.0
2009-04-13 09:50:00,24.72,24.72,24.64,24.64,45800.0,24.72,24.72,24.64,24.64,45800.0
2009-04-13 09:55:00,24.64,24.64,24.53,24.57,58600.0,24.64,24.64,24.53,24.57,58600.0
2009-04-13 10:00:00,24.56,24.61,24.52,24.52,49900.0,24.56,24.61,24.52,24.52,49900.0
2009-04-13 10:05:00,24.53,24.53,24.41,24.45,74100.0,24.53,24.53,24.41,24.45,74100.0
2009-04-13 10:10:00,24.45,24.53,24.41,24.51,71100.0,24.45,24.53,24.41,24.51,71100.0
2009-04-13 10:15:00,24.51,24.52,24.4,24.43,84400.0,24.51,24.52,24.4,24.43,84400.0
2009-04-13 10:20:00,24.43,24.49,24.41,24.45,41800.0,24.43,24.49,24.41,24.45,41800.0
2009-04-13 10:25:00,24.45,24.46,24.42,24.45,50400.0,24.45,24.46,24.42,24.45,50400.0
2009-04-13 10:30:00,24.45,24.52,24.44,24.51,210500.0,24.45,24.52,24.44,24.51,210500.0
2009-04-13 10:35:00,24.51,24.56,24.49,24.52,108300.0,24.51,24.56,24.49,24.52,108300.0
2009-04-13 10:40:00,24.52,24.6,24.5,24.55,107400.0,24.52,24.6,24.5,24.55,107400.0
2009-04-13 10:45:00,24.55,24.59,24.51,24.54,100100.0,24.55,24.59,24.51,24.54,100100.0
2009-04-13 10:50:00,24.55,24.58,24.49,24.5,96900.0,24.55,24.58,24.49,24.5,96900.0
2009-04-13 10:55:00,24.5,24.51,24.43,24.48,92700.0,24.5,24.51,24.43,24.48,92700.0
2009-04-13 11:00:00,24.49,24.5,24.35,24.35,113300.0,24.49,24.5,24.35,24.35,113300.0
2009-04-13 11:05:00,24.35,24.4,24.34,24.37,52700.0,24.35,24.4,24.34,24.37,52700.0
2009-04-13 11:10:00,24.37,24.5,24.36,24.4,88100.0,24.37,24.5,24.36,24.4,88100.0
2009-04-13 11:15:00,24.4,24.42,24.38,24.39,51600.0,24.4,24.42,24.38,24.39,51600.0
2009-04-13 11:20:00,24.38,24.39,24.33,24.35,38600.0,24.38,24.39,24.33,24.35,38600.0
2009-04-13 11:25:00,24.36,24.47,24.35,24.47,56000.0,24.36,24.47,24.35,24.47,56000.0
2009-04-13 11:30:00,24.46,24.49,24.45,24.48,51500.0,24.46,24.49,24.45,24.48,51500.0
2009-04-13 11:35:00,24.48,24.48,24.43,24.43,36200.0,24.48,24.48,24.43,24.43,36200.0
2009-04-13 11:40:00,24.44,24.48,24.38,24.39,46900.0,24.44,24.48,24.38,24.39,46900.0
2009-04-13 11:45:00,24.4,24.4,24.36,24.4,29300.0,24.4,24.4,24.36,24.4,29300.0
2009-04-13 11:50:00,24.4,24.4,24.22,24.23,78200.0,24.4,24.4,24.22,24.23,78200.0
2009-04-13 11:55:00,24.24,24.29,24.23,24.24,98200.0,24.24,24.29,24.23,24.24,98200.0
2009-04-13 12:00:00,24.25,24.34,24.24,24.32,88400.0,24.25,24.34,24.24,24.32,88400.0
2009-04-13 12:05:00,24.32,24.36,24.31,24.36,98100.0,24.32,24.36,24.31,24.36,98100.0
2009-04-13 12:10:00,24.35,24.38,24.35,24.35,51100.0,24.35,24.38,24.35,24.35,51100.0
2009-04-13 12:15:00,24.35,24.38,24.35,24.36,19500.0,24.35,24.38,24.35,24.36,19500.0
2009-04-13 12:20:00,24.36,24.37,24.34,24.35,21200.0,24.36,24.37,24.34,24.35,21200.0
2009-04-13 12:25:00,24.35,24.37,24.32,24.37,29100.0,24.35,24.37,24.32,24.37,29100.0
2009-04-13 12:30:00,24.37,24.48,24.36,24.45,44300.0,24.37,24.48,24.36,24.45,44300.0
2009-04-13 12:35:00,24.44,24.45,24.42,24.43,15000.0,24.44,24.45,24.42,24.43,15000.0
2009-04-13 12:40:00,24.42,24.44,24.41,24.42,15000.0,24.42,24.44,24.41,24.42,15000.0
2009-04-13 12:45:00,24.41,24.47,24.4,24.47,15900.0,24.41,24.47,24.4,24.47,15900.0
2009-04-13 12:50:00,24.47,24.48,24.45,24.47,18300.0,24.47,24.48,24.45,24.47,18300.0
2009-04-13 12:55:00,24.48,24.51,24.48,24.5,15400.0,24.48,24.51,24.48,24.5,15400.0
2009-04-13 13:00:00,24.5,24.51,24.43,24.48,34400.0,24.5,24.51,24.43,24.48,34400.0
2009-04-13 13:05:00,24.47,24.51,24.46,24.5,37600.0,24.47,24.51,24.46,24.5,37600.0
2009-04-13 13:10:00,24.5,24.52,24.5,24.51,21600.0,24.5,24.52,24.5,24.51,21600.0
2009-04-13 13:15:00,24.51,24.54,24.5,24.53,14900.0,24.51,24.54,24.5,24.53,14900.0
2009-04-13 13:20:00,24.53,24.66,24.53,24.58,57700.0,24.53,24.66,24.53,24.58,57700.0
2009-04-13 13:25:00,24.59,24.63,24.58,24.63,31700.0,24.59,24.63,24.58,24.63,31700.0
2009-04-13 13:30:00,24.63,24.69,24.63,24.69,69800.0,24.63,24.69,24.63,24.69,69800.0
2009-04-13 13:35:00,24.69,24.72,24.66,24.68,101700.0,24.69,24.72,24.66,24.68,101700.0
2009-04-13 13:40:00,24.68,24.7,24.66,24.67,59400.0,24.68,24.7,24.66,24.67,59400.0
2009-04-13 13:45:00,24.67,24.67,24.6,24.61,68300.0,24.67,24.67,24.6,24.61,68300.0
2009-04-13 13:50:00,24.61,24.67,24.6,24.66,25700.0,24.61,24.67,24.6,24.66,25700.0
2009-04-13 13:55:00,24.66,24.67,24.64,24.65,54100.0,24.66,24.67,24.64,24.65,54100.0
2009-04-13 14:00:00,24.64,24.66,24.58,24.6,45400.0,24.64,24.66,24.58,24.6,45400.0
2009-04-13 14:05:00,24.6,24.6,24.54,24.55,32200.0,24.6,24.6,24.54,24.55,32200.0
2009-04-13 14:10:00,24.56,24.56,24.5,24.51,30600.0,24.56,24.56,24.5,24.51,30600.0
2009-04-13 14:15:00,24.5,24.54,24.5,24.53,59100.0,24.5,24.54,24.5,24.53,59100.0
2009-04-13 14:20:00,24.54,24.55,24.49,24.54,60800.0,24.54,24.55,24.49,24.54,60800.0
2009-04-13 14:25:00,24.55,24.55,24.5,24.51,42100.0,24.55,24.55,24.5,24.51,42100.0
2009-04-13 14:30:00,24.52,24.56,24.48,24.55,44300.0,24.52,24.56,24.48,24.55,44300.0
2009-04-13 14:35:00,24.56,24.58,24.52,24.53,23200.0,24.56,24.58,24.52,24.53,23200.0
2009-04-13 14:40:00,24.53,24.58,24.5,24.54,38000.0,24.53,24.58,24.5,24.54,38000.0
2009-04-13 14:45:00,24.53,24.55,24.49,24.51,45800.0,24.53,24.55,24.49,24.51,45800.0
2009-04-13 14:50:00,24.5,24.54,24.49,24.5,27600.0,24.5,24.54,24.49,24.5,27600.0
2009-04-13 14:55:00,24.51,24.58,24.5,24.5,64200.0,24.51,24.58,24.5,24.5,64200.0
2009-04-13 15:00:00,24.5,24.66,24.46,24.63,160300.0,24.5,24.66,24.46,24.63,160300.0
2009-04-13 15:05:00,24.63,24.67,24.59,24.6,54000.0,24.63,24.67,24.59,24.6,54000.0
2009-04-13 15:10:00,24.61,24.72,24.59,24.72,55900.0,24.61,24.72,24.59,24.72,55900.0
2009-04-13 15:15:00,24.71,24.76,24.68,24.72,93400.0,24.71,24.76,24.68,24.72,93400.0
2009-04-13 15:20:00,24.73,24.8,24.73,24.79,79300.0,24.73,24.8,24.73,24.79,79300.0
2009-04-13 15:25:00,24.79,24.84,24.77,24.81,133900.0,24.79,24.84,24.77,24.81,133900.0
2009-04-13 15:30:00,24.82,24.89,24.78,24.83,235300.0,24.82,24.89,24.78,24.83,235300.0
2009-04-13 15:35:00,24.84,24.84,24.78,24.78,81300.0,24.84,24.84,24.78,24.78,81300.0
2009-04-13 15:40:00,24.78,24.88,24.72,24.84,122600.0,24.78,24.88,24.72,24.84,122600.0
2009-04-13 15:45:00,24.84,24.86,24.75,24.76,144600.0,24.84,24.86,24.75,24.76,144600.0
2009-04-13 15:50:00,24.76,24.84,24.69,24.73,147100.0,24.76,24.84,24.69,24.73,147100.0
2009-04-13 15:55:00,24.73,24.77,24.69,24.69,154500.0,24.73,24.77,24.69,24.69,154500.0
2009-04-14 09:30:00,24.46,24.46,24.25,24.4,144600.0,24.46,24.46,24.25,24.4,144600.0
2009-04-14 09:35:00,24.39,24.41,24.23,24.39,81900.0,24.39,24.41,24.23,24.39,81900.0
2009-04-14 09:40:00,24.39,24.43,24.25,24.29,93900.0,24.39,24.43,24.25,24.29,93900.0
2009-04-14 09:45:00,24.31,24.44,24.22,24.44,154500.0,24.31,24.44,24.22,24.44,154500.0
2009-04-14 09:50:00,24.45,24.49,24.33,24.35,85700.0,24.45,24.49,24.33,24.35,85700.0
2009-04-14 09:55:00,24.33,24.34,24.26,24.3,65700.0,24.33,24.34,24.26,24.3,65700.0
2009-04-14 10:00:00,24.29,24.37,24.26,24.32,212200.0,24.29,24.37,24.26,24.32,212200.0
2009-04-14 10:05:00,24.32,24.33,24.18,24.19,125000.0,24.32,24.33,24.18,24.19,125000.0
2009-04-14 10:10:00,24.18,24.24,24.15,24.18,101000.0,24.18,24.24,24.15,24.18,101000.0
2009-04-14 10:15:00,24.18,24.25,24.14,24.23,95600.0,24.18,24.25,24.14,24.23,95600.0
2009-04-14 10:20:00,24.23,24.35,24.23,24.35,107200.0,24.23,24.35,24.23,24.35,107200.0
2009-04-14 10:25:00,24.35,24.36,24.29,24.32,87800.0,24.35,24.36,24.29,24.32,87800.0
2009-04-14 10:30:00,24.32,24.46,24.32,24.43,91500.0,24.32,24.46,24.32,24.43,91500.0
2009-04-14 10:35:00,24.43,24.44,24.36,24.41,49000.0,24.43,24.44,24.36,24.41,49000.0
2009-04-14 10:40:00,24.41,24.49,24.37,24.45,95500.0,24.41,24.49,24.37,24.45,95500.0
2009-04-14 10:45:00,24.45,24.49,24.43,24.46,48500.0,24.45,24.49,24.43,24.46,48500.0
2009-04-14 10:50:00,24.46,24.46,24.41,24.44,52100.0,24.46,24.46,24.41,24.44,52100.0
2009-04-14 10:55:00,24.43,24.43,24.36,24.37,62000.0,24.43,24.43,24.36,24.37,62000.0
2009-04-14 11:00:00,24.37,24.41,24.35,24.41,29200.0,24.37,24.41,24.35,24.41,29200.0
2009-04-14 11:05:00,24.41,24.41,24.3,24.34,75600.0,24.41,24.41,24.3,24.34,75600.0
2009-04-14 11:10:00,24.33,24.35,24.29,24.34,56300.0,24.33,24.35,24.29,24.34,56300.0
2009-04-14 11:15:00,24.34,24.38,24.32,24.33,41200.0,24.34,24.38,24.32,24.33,41200.0
2009-04-14 11:20:00,24.33,24.33,24.18,24.24,58600.0,24.33,24.33,24.18,24.24,58600.0
2009-04-14 11:25:00,24.24,24.3,24.19,24.2,74200.0,24.24,24.3,24.19,24.2,74200.0
2009-04-14 11:30:00,24.21,24.32,24.2,24.32,26300.0,24.21,24.32,24.2,24.32,26300.0
2009-04-14 11:35:00,24.32,24.32,24.25,24.27,32500.0,24.32,24.32,24.25,24.27,32500.0
2009-04-14 11:40:00,24.29,24.29,24.23,24.23,18900.0,24.29,24.29,24.23,24.23,18900.0
2009-04-14 11:45:00,24.24,24.33,24.24,24.29,57200.0,24.24,24.33,24.24,24.29,57200.0
2009-04-14 11:50:00,24.29,24.32,24.27,24.28,20800.0,24.29,24.32,24.27,24.28,20800.0
2009-04-14 11:55:00,24.28,24.29,24.25,24.25,32800.0,24.28,24.29,24.25,24.25,32800.0
2009-04-14 12:00:00,24.25,24.27,24.22,24.26,22000.0,24.25,24.27,24.22,24.26,22000.0
2009-04-14 12:05:00,24.26,24.29,24.25,24.25,20500.0,24.26,24.29,24.25,24.25,20500.0
2009-04-14 12:10:00,24.24,24.26,24.16,24.16,32800.0,24.24,24.26,24.16,24.16,32800.0
2009-04-14 12:15:00,24.16,24.19,24.14,24.18,62500.0,24.16,24.19,24.14,24.18,62500.0
2009-04-14 12:20:00,24.19,24.31,24.13,24.16,48800.0,24.19,24.31,24.13,24.16,48800.0
2009-04-14 12:25:00,24.15,24.17,24.13,24.14,30100.0,24.15,24.17,24.13,24.14,30100.0
2009-04-14 12:30:00,24.14,24.16,24.13,24.14,22200.0,24.14,24.16,24.13,24.14,22200.0
2009-04-14 12:35:00,24.14,24.15,24.09,24.11,30800.0,24.14,24.15,24.09,24.11,30800.0
2009-04-14 12:40:00,24.11,24.12,24.05,24.06,115900.0,24.11,24.12,24.05,24.06,115900.0
2009-04-14 12:45:00,24.05,24.06,23.99,24.0,184800.0,24.05,24.06,23.99,24.0,184800.0
2009-04-14 12:50:00,24.0,24.02,23.96,24.02,61400.0,24.0,24.02,23.96,24.02,61400.0
2009-04-14 12:55:00,24.02,24.02,23.96,24.0,29900.0,24.02,24.02,23.96,24.0,29900.0
2009-04-14 13:00:00,24.01,24.06,24.01,24.01,44600.0,24.01,24.06,24.01,24.01,44600.0
2009-04-14 13:05:00,24.01,24.01,23.91,23.91,49100.0,24.01,24.01,23.91,23.91,49100.0
2009-04-14 13:10:00,23.91,23.92,23.84,23.92,87800.0,23.91,23.92,23.84,23.92,87800.0
2009-04-14 13:15:00,23.92,23.97,23.91,23.97,69400.0,23.92,23.97,23.91,23.97,69400.0
2009-04-14 13:20:00,23.97,23.99,23.93,23.98,18100.0,23.97,23.99,23.93,23.98,18100.0
2009-04-14 13:25:00,23.99,24.03,23.95,24.02,44500.0,23.99,24.03,23.95,24.02,44500.0
2009-04-14 13:30:00,24.02,24.07,24.02,24.03,81500.0,24.02,24.07,24.02,24.03,81500.0
2009-04-14 13:35:00,24.03,24.05,23.98,23.98,37300.0,24.03,24.05,23.98,23.98,37300.0
2009-04-14 13:40:00,23.98,24.03,23.96,24.01,51600.0,23.98,24.03,23.96,24.01,51600.0
2009-04-14 13:45:00,24.01,24.01,23.96,23.97,38300.0,24.01,24.01,23.96,23.97,38300.0
2009-04-14 13:50:00,23.96,23.99,23.94,23.94,35800.0,23.96,23.99,23.94,23.94,35800.0
2009-04-14 13:55:00,23.95,24.01,23.93,24.0,39400.0,23.95,24.01,23.93,24.0,39400.0
2009-04-14 14:00:00,24.0,24.01,23.98,24.0,110900.0,24.0,24.01,23.98,24.0,110900.0
2009-04-14 14:05:00,23.99,24.02,23.92,23.96,139400.0,23.99,24.02,23.92,23.96,139400.0
2009-04-14 14:10:00,23.96,23.96,23.88,23.94,130400.0,23.96,23.96,23.88,23.94,130400.0
2009-04-14 14:15:00,23.94,24.03,23.9,24.03,156600.0,23.94,24.03,23.9,24.03,156600.0
2009-04-14 14:20:00,24.03,24.06,23.99,24.06,71200.0,24.03,24.06,23.99,24.06,71200.0
2009-04-14 14:25:00,24.06,24.08,23.99,24.04,121600.0,24.06,24.08,23.99,24.04,121600.0
2009-04-14 14:30:00,24.04,24.07,24.01,24.02,55200.0,24.04,24.07,24.01,24.02,55200.0
2009-04-14 14:35:00,24.02,24.09,24.0,24.08,66500.0,24.02,24.09,24.0,24.08,66500.0
2009-04-14 14:40:00,24.09,24.1,24.05,24.06,115700.0,24.09,24.1,24.05,24.06,115700.0
2009-04-14 14:45:00,24.05,24.07,24.02,24.05,60800.0,24.05,24.07,24.02,24.05,60800.0
2009-04-14 14:50:00,24.05,24.06,23.98,23.98,40400.0,24.05,24.06,23.98,23.98,40400.0
2009-04-14 14:55:00,23.98,24.15,23.98,24.15,65900.0,23.98,24.15,23.98,24.15,65900.0
2009-04-14 15:00:00,24.15,24.19,24.13,24.13,81700.0,24.15,24.19,24.13,24.13,81700.0
2009-04-14 15:05:00,24.12,24.14,24.06,24.07,62300.0,24.12,24.14,24.06,24.07,62300.0
2009-04-14 15:10:00,24.06,24.09,23.99,24.03,74800.0,24.06,24.09,23.99,24.03,74800.0
2009-04-14 15:15:00,24.03,24.12,24.01,24.1,61200.0,24.03,24.12,24.01,24.1,61200.0
2009-04-14 15:20:00,24.1,24.11,24.05,24.06,58500.0,24.1,24.11,24.05,24.06,58500.0
2009-04-14 15:25:00,24.06,24.08,23.99,24.04,78100.0,24.06,24.08,23.99,24.04,78100.0
2009-04-14 15:30:00,24.03,24.1,24.02,24.08,102100.0,24.03,24.1,24.02,24.08,102100.0
2009-04-14 15:35:00,24.08,24.13,24.04,24.05,112800.0,24.08,24.13,24.04,24.05,112800.0
2009-04-14 15:40:00,24.05,24.12,24.02,24.06,120800.0,24.05,24.12,24.02,24.06,120800.0
2009-04-14 15:45:00,24.06,24.15,24.05,24.07,124300.0,24.06,24.15,24.05,24.07,124300.0
2009-04-14 15:50:00,24.07,24.14,24.05,24.05,263100.0,24.07,24.14,24.05,24.05,263100.0
2009-04-14 15:55:00,24.06,24.09,23.96,23.96,319000.0,24.06,24.09,23.96,23.96,319000.0
2009-04-15 09:30:00,23.78,23.92,23.61,23.9,119800.0,23.78,23.92,23.61,23.9,119800.0
2009-04-15 09:35:00,23.89,23.89,23.59,23.75,86700.0,23.89,23.89,23.59,23.75,86700.0
2009-04-15 09:40:00,23.75,23.75,23.6,23.72,59400.0,23.75,23.75,23.6,23.72,59400.0
2009-04-15 09:45:00,23.71,23.72,23.62,23.63,79800.0,23.71,23.72,23.62,23.63,79800.0
2009-04-15 09:50:00,23.62,23.75,23.61,23.62,132600.0,23.62,23.75,23.61,23.62,132600.0
2009-04-15 09:55:00,23.62,23.7,23.58,23.69,162100.0,23.62,23.7,23.58,23.69,162100.0
2009-04-15 10:00:00,23.69,23.76,23.64,23.76,82900.0,23.69,23.76,23.64,23.76,82900.0
2009-04-15 10:05:00,23.75,23.77,23.65,23.76,66000.0,23.75,23.77,23.65,23.76,66000.0
2009-04-15 10:10:00,23.77,23.92,23.76,23.84,126300.0,23.77,23.92,23.76,23.84,126300.0
2009-04-15 10:15:00,23.84,23.89,23.71,23.71,67400.0,23.84,23.89,23.71,23.71,67400.0
2009-04-15 10:20:00,23.71,23.85,23.7,23.8,61800.0,23.71,23.85,23.7,23.8,61800.0
2009-04-15 10:25:00,23.8,23.83,23.74,23.78,44900.0,23.8,23.83,23.74,23.78,44900.0
2009-04-15 10:30:00,23.78,23.79,23.66,23.69,71100.0,23.78,23.79,23.66,23.69,71100.0
2009-04-15 10:35:00,23.69,23.71,23.62,23.66,56700.0,23.69,23.71,23.62,23.66,56700.0
2009-04-15 10:40:00,23.65,23.66,23.59,23.66,61400.0,23.65,23.66,23.59,23.66,61400.0
2009-04-15 10:45:00,23.66,23.67,23.61,23.64,67500.0,23.66,23.67,23.61,23.64,67500.0
2009-04-15 10:50:00,23.64,23.64,23.48,23.49,67900.0,23.64,23.64,23.48,23.49,67900.0
2009-04-15 10:55:00,23.49,23.53,23.43,23.45,64900.0,23.49,23.53,23.43,23.45,64900.0
2009-04-15 11:00:00,23.44,23.51,23.44,23.44,50400.0,23.44,23.51,23.44,23.44,50400.0
2009-04-15 11:05:00,23.44,23.44,23.33,23.35,93900.0,23.44,23.44,23.33,23.35,93900.0
2009-04-15 11:10:00,23.35,23.37,23.33,23.36,55100.0,23.35,23.37,23.33,23.36,55100.0
2009-04-15 11:15:00,23.36,23.36,23.29,23.35,86100.0,23.36,23.36,23.29,23.35,86100.0
2009-04-15 11:20:00,23.36,23.43,23.34,23.43,70800.0,23.36,23.43,23.34,23.43,70800.0
2009-04-15 11:25:00,23.43,23.47,23.42,23.44,58500.0,23.43,23.47,23.42,23.44,58500.0
2009-04-15 11:30:00,23.44,23.51,23.41,23.5,111100.0,23.44,23.51,23.41,23.5,111100.0
2009-04-15 11:35:00,23.5,23.54,23.41,23.42,82800.0,23.5,23.54,23.41,23.42,82800.0
2009-04-15 11:40:00,23.42,23.44,23.33,23.33,77100.0,23.42,23.44,23.33,23.33,77100.0
2009-04-15 11:45:00,23.34,23.35,23.32,23.35,54000.0,23.34,23.35,23.32,23.35,54000.0
2009-04-15 11:50:00,23.35,23.36,23.32,23.33,38500.0,23.35,23.36,23.32,23.33,38500.0
2009-04-15 11:55:00,23.33,23.43,23.32,23.41,59800.0,23.33,23.43,23.32,23.41,59800.0
2009-04-15 12:00:00,23.4,23.4,23.36,23.39,56700.0,23.4,23.4,23.36,23.39,56700.0
2009-04-15 12:05:00,23.4,23.44,23.4,23.41,33000.0,23.4,23.44,23.4,23.41,33000.0
2009-04-15 12:10:00,23.41,23.41,23.38,23.39,42500.0,23.41,23.41,23.38,23.39,42500.0
2009-04-15 12:15:00,23.38,23.38,23.26,23.29,209800.0,23.38,23.38,23.26,23.29,209800.0
2009-04-15 12:20:00,23.29,23.32,23.25,23.27,105000.0,23.29,23.32,23.25,23.27,105000.0
2009-04-15 12:25:00,23.26,23.3,23.26,23.3,10500.0,23.26,23.3,23.26,23.3,10500.0
2009-04-15 12:30:00,23.29,23.31,23.26,23.3,37000.0,23.29,23.31,23.26,23.3,37000.0
2009-04-15 12:35:00,23.31,23.33,23.29,23.29,59700.0,23.31,23.33,23.29,23.29,59700.0
2009-04-15 12:40:00,23.29,23.29,23.26,23.27,23400.0,23.29,23.29,23.26,23.27,23400.0
2009-04-15 12:45:00,23.27,23.31,23.26,23.3,89200.0,23.27,23.31,23.26,23.3,89200.0
2009-04-15 12:50:00,23.3,23.31,23.29,23.29,81400.0,23.3,23.31,23.29,23.29,81400.0
2009-04-15 12:55:00,23.3,23.33,23.29,23.3,89600.0,23.3,23.33,23.29,23.3,89600.0
2009-04-15 13:00:00,23.3,23.44,23.24,23.44,190400.0,23.3,23.44,23.24,23.44,190400.0
2009-04-15 13:05:00,23.44,23.44,23.38,23.44,70600.0,23.44,23.44,23.38,23.44,70600.0
2009-04-15 13:10:00,23.44,23.46,23.43,23.45,77500.0,23.44,23.46,23.43,23.45,77500.0
2009-04-15 13:15:00,23.45,23.48,23.44,23.46,46900.0,23.45,23.48,23.44,23.46,46900.0
2009-04-15 13:20:00,23.47,23.54,23.45,23.47,72100.0,23.47,23.54,23.45,23.47,72100.0
2009-04-15 13:25:00,23.47,23.49,23.44,23.49,82400.0,23.47,23.49,23.44,23.49,82400.0
2009-04-15 13:30:00,23.48,23.49,23.47,23.47,31500.0,23.48,23.49,23.47,23.47,31500.0
2009-04-15 13:35:00,23.48,23.54,23.48,23.53,26000.0,23.48,23.54,23.48,23.53,26000.0
2009-04-15 13:40:00,23.53,23.53,23.44,23.45,30500.0,23.53,23.53,23.44,23.45,30500.0
2009-04-15 13:45:00,23.44,23.48,23.44,23.44,60000.0,23.44,23.48,23.44,23.44,60000.0
2009-04-15 13:50:00,23.44,23.46,23.43,23.44,33100.0,23.44,23.46,23.43,23.44,33100.0
2009-04-15 13:55:00,23.44,23.5,23.44,23.5,58800.0,23.44,23.5,23.44,23.5,58800.0
2009-04-15 14:00:00,23.51,23.56,23.47,23.55,75300.0,23.51,23.56,23.47,23.55,75300.0
2009-04-15 14:05:00,23.53,23.57,23.48,23.57,61400.0,23.53,23.57,23.48,23.57,61400.0
2009-04-15 14:10:00,23.57,23.58,23.43,23.46,78800.0,23.57,23.58,23.43,23.46,78800.0
2009-04-15 14:15:00,23.46,23.46,23.32,23.32,71200.0,23.46,23.46,23.32,23.32,71200.0
2009-04-15 14:20:00,23.32,23.34,23.31,23.32,44400.0,23.32,23.34,23.31,23.32,44400.0
2009-04-15 14:25:00,23.32,23.32,23.29,23.29,30700.0,23.32,23.32,23.29,23.29,30700.0
2009-04-15 14:30:00,23.29,23.32,23.26,23.27,42500.0,23.29,23.32,23.26,23.27,42500.0
2009-04-15 14:35:00,23.27,23.29,23.23,23.24,42800.0,23.27,23.29,23.23,23.24,42800.0
2009-04-15 14:40:00,23.24,23.26,23.18,23.23,74700.0,23.24,23.26,23.18,23.23,74700.0
2009-04-15 14:45:00,23.24,23.26,23.19,23.21,87600.0,23.24,23.26,23.19,23.21,87600.0
2009-04-15 14:50:00,23.21,23.24,23.17,23.17,70200.0,23.21,23.24,23.17,23.17,70200.0
2009-04-15 14:55:00,23.17,23.19,23.12,23.18,87000.0,23.17,23.19,23.12,23.18,87000.0
2009-04-15 15:00:00,23.18,23.35,23.18,23.3,81100.0,23.18,23.35,23.18,23.3,81100.0
2009-04-15 15:05:00,23.3,23.38,23.27,23.3,70400.0,23.3,23.38,23.27,23.3,70400.0
2009-04-15 15:10:00,23.28,23.39,23.27,23.36,81100.0,23.28,23.39,23.27,23.36,81100.0
2009-04-15 15:15:00,23.36,23.4,23.32,23.38,66800.0,23.36,23.4,23.32,23.38,66800.0
2009-04-15 15:20:00,23.38,23.4,23.35,23.39,78400.0,23.38,23.4,23.35,23.39,78400.0
2009-04-15 15:25:00,23.38,23.39,23.35,23.38,78500.0,23.38,23.39,23.35,23.38,78500.0
2009-04-15 15:30:00,23.38,23.46,23.34,23.46,213800.0,23.38,23.46,23.34,23.46,213800.0
2009-04-15 15:35:00,23.46,23.51,23.44,23.46,157600.0,23.46,23.51,23.44,23.46,157600.0
2009-04-15 15:40:00,23.46,23.58,23.45,23.49,181500.0,23.46,23.58,23.45,23.49,181500.0
2009-04-15 15:45:00,23.5,23.57,23.47,23.57,200800.0,23.5,23.57,23.47,23.57,200800.0
2009-04-15 15:50:00,23.56,23.65,23.51,23.65,210100.0,23.56,23.65,23.51,23.65,210100.0
2009-04-15 15:55:00,23.64,23.67,23.59,23.65,387800.0,23.64,23.67,23.59,23.65,387800.0
2009-04-16 09:30:00,24.1,24.25,23.9,24.09,88800.0,24.1,24.25,23.9,24.09,88800.0
2009-04-16 09:35:00,24.1,24.21,24.02,24.09,47100.0,24.1,24.21,24.02,24.09,47100.0
2009-04-16 09:40:00,24.1,24.1,23.93,23.97,52300.0,24.1,24.1,23.93,23.97,52300.0
2009-04-16 09:45:00,23.96,23.97,23.85,23.89,76300.0,23.96,23.97,23.85,23.89,76300.0
2009-04-16 09:50:00,23.88,23.88,23.77,23.84,77100.0,23.88,23.88,23.77,23.84,77100.0
2009-04-16 09:55:00,23.83,23.91,23.78,23.81,107000.0,23.83,23.91,23.78,23.81,107000.0
2009-04-16 10:00:00,23.8,23.87,23.72,23.82,137500.0,23.8,23.87,23.72,23.82,137500.0
2009-04-16 10:05:00,23.83,23.87,23.73,23.77,58900.0,23.83,23.87,23.73,23.77,58900.0
2009-04-16 10:10:00,23.77,23.81,23.71,23.73,49000.0,23.77,23.81,23.71,23.73,49000.0
2009-04-16 10:15:00,23.73,23.8,23.73,23.74,59400.0,23.73,23.8,23.73,23.74,59400.0
2009-04-16 10:20:00,23.75,23.81,23.75,23.79,79800.0,23.75,23.81,23.75,23.79,79800.0
2009-04-16 10:25:00,23.79,23.83,23.77,23.82,73500.0,23.79,23.83,23.77,23.82,73500.0
2009-04-16 10:30:00,23.82,23.92,23.8,23.86,67900.0,23.82,23.92,23.8,23.86,67900.0
2009-04-16 10:35:00,23.87,23.93,23.86,23.87,76100.0,23.87,23.93,23.86,23.87,76100.0
2009-04-16 10:40:00,23.86,23.88,23.8,23.82,96000.0,23.86,23.88,23.8,23.82,96000.0
2009-04-16 10:45:00,23.81,23.81,23.76,23.78,103200.0,23.81,23.81,23.76,23.78,103200.0
2009-04-16 10:50:00,23.78,23.78,23.7,23.7,54700.0,23.78,23.78,23.7,23.7,54700.0
2009-04-16 10:55:00,23.71,23.74,23.69,23.7,95100.0,23.71,23.74,23.69,23.7,95100.0
2009-04-16 11:00:00,23.69,23.7,23.61,23.61,71700.0,23.69,23.7,23.61,23.61,71700.0
2009-04-16 11:05:00,23.62,23.65,23.58,23.64,55300.0,23.62,23.65,23.58,23.64,55300.0
2009-04-16 11:10:00,23.64,23.68,23.64,23.68,39900.0,23.64,23.68,23.64,23.68,39900.0
2009-04-16 11:15:00,23.67,23.68,23.61,23.61,71500.0,23.67,23.68,23.61,23.61,71500.0
2009-04-16 11:20:00,23.61,23.66,23.59,23.65,79600.0,23.61,23.66,23.59,23.65,79600.0
2009-04-16 11:25:00,23.65,23.71,23.64,23.67,72600.0,23.65,23.71,23.64,23.67,72600.0
2009-04-16 11:30:00,23.67,23.68,23.62,23.62,40000.0,23.67,23.68,23.62,23.62,40000.0
2009-04-16 11:35:00,23.63,23.64,23.56,23.59,145500.0,23.63,23.64,23.56,23.59,145500.0
2009-04-16 11:40:00,23.59,23.59,23.53,23.56,129500.0,23.59,23.59,23.53,23.56,129500.0
2009-04-16 11:45:00,23.57,23.58,23.54,23.56,71800.0,23.57,23.58,23.54,23.56,71800.0
2009-04-16 11:50:00,23.56,23.59,23.55,23.59,17900.0,23.56,23.59,23.55,23.59,17900.0
2009-04-16 11:55:00,23.58,23.62,23.58,23.6,39500.0,23.58,23.62,23.58,23.6,39500.0
2009-04-16 12:00:00,23.59,23.61,23.57,23.58,120100.0,23.59,23.61,23.57,23.58,120100.0
2009-04-16 12:05:00,23.58,23.65,23.58,23.63,120400.0,23.58,23.65,23.58,23.63,120400.0
2009-04-16 12:10:00,23.63,23.64,23.6,23.62,180900.0,23.63,23.64,23.6,23.62,180900.0
2009-04-16 12:15:00,23.61,23.62,23.56,23.56,101600.0,23.61,23.62,23.56,23.56,101600.0
2009-04-16 12:20:00,23.57,23.57,23.52,23.52,81000.0,23.57,23.57,23.52,23.52,81000.0
2009-04-16 12:25:00,23.53,23.53,23.47,23.48,171600.0,23.53,23.53,23.47,23.48,171600.0
2009-04-16 12:30:00,23.48,23.49,23.46,23.48,72100.0,23.48,23.49,23.46,23.48,72100.0
2009-04-16 12:35:00,23.48,23.48,23.45,23.45,64100.0,23.48,23.48,23.45,23.45,64100.0
2009-04-16 12:40:00,23.45,23.47,23.44,23.47,104900.0,23.45,23.47,23.44,23.47,104900.0
2009-04-16 12:45:00,23.47,23.58,23.46,23.58,117300.0,23.47,23.58,23.46,23.58,117300.0
2009-04-16 12:50:00,23.58,23.68,23.57,23.68,128600.0,23.58,23.68,23.57,23.68,128600.0
2009-04-16 12:55:00,23.68,23.71,23.67,23.7,135000.0,23.68,23.71,23.67,23.7,135000.0
2009-04-16 13:00:00,23.7,23.84,23.69,23.82,214700.0,23.7,23.84,23.69,23.82,214700.0
2009-04-16 13:05:00,23.82,23.84,23.79,23.83,138500.0,23.82,23.84,23.79,23.83,138500.0
2009-04-16 13:10:00,23.82,23.82,23.76,23.79,67700.0,23.82,23.82,23.76,23.79,67700.0
2009-04-16 13:15:00,23.78,23.79,23.76,23.78,91900.0,23.78,23.79,23.76,23.78,91900.0
2009-04-16 13:20:00,23.79,23.85,23.78,23.83,125500.0,23.79,23.85,23.78,23.83,125500.0
2009-04-16 13:25:00,23.84,23.84,23.8,23.81,64500.0,23.84,23.84,23.8,23.81,64500.0
2009-04-16 13:30:00,23.81,23.83,23.76,23.77,48700.0,23.81,23.83,23.76,23.77,48700.0
2009-04-16 13:35:00,23.77,23.82,23.75,23.76,245200.0,23.77,23.82,23.75,23.76,245200.0
2009-04-16 13:40:00,23.76,23.79,23.74,23.78,60000.0,23.76,23.79,23.74,23.78,60000.0
2009-04-16 13:45:00,23.78,23.81,23.77,23.78,49700.0,23.78,23.81,23.77,23.78,49700.0
2009-04-16 13:50:00,23.78,23.82,23.77,23.78,133200.0,23.78,23.82,23.77,23.78,133200.0
2009-04-16 13:55:00,23.78,23.85,23.77,23.85,57200.0,23.78,23.85,23.77,23.85,57200.0
2009-04-16 14:00:00,23.85,23.86,23.84,23.85,21300.0,23.85,23.86,23.84,23.85,21300.0
2009-04-16 14:05:00,23.85,23.91,23.85,23.9,138300.0,23.85,23.91,23.85,23.9,138300.0
2009-04-16 14:10:00,23.9,23.97,23.88,23.97,211600.0,23.9,23.97,23.88,23.97,211600.0
2009-04-16 14:15:00,23.98,24.06,23.98,24.01,185200.0,23.98,24.06,23.98,24.01,185200.0
2009-04-16 14:20:00,24.01,24.09,24.01,24.03,75400.0,24.01,24.09,24.01,24.03,75400.0
2009-04-16 14:25:00,24.03,24.14,24.03,24.12,117900.0,24.03,24.14,24.03,24.12,117900.0
2009-04-16 14:30:00,24.13,24.15,24.12,24.15,71600.0,24.13,24.15,24.12,24.15,71600.0
2009-04-16 14:35:00,24.15,24.25,24.15,24.19,73500.0,24.15,24.25,24.15,24.19,73500.0
2009-04-16 14:40:00,24.19,24.27,24.17,24.26,91600.0,24.19,24.27,24.17,24.26,91600.0
2009-04-16 14:45:00,24.27,24.3,24.26,24.28,73400.0,24.27,24.3,24.26,24.28,73400.0
2009-04-16 14:50:00,24.28,24.5,24.27,24.47,264900.0,24.28,24.5,24.27,24.47,264900.0
2009-04-16 14:55:00,24.48,24.48,24.37,24.37,121600.0,24.48,24.48,24.37,24.37,121600.0
2009-04-16 15:00:00,24.37,24.38,24.27,24.28,151400.0,24.37,24.38,24.27,24.28,151400.0
2009-04-16 15:05:00,24.28,24.39,24.25,24.34,208800.0,24.28,24.39,24.25,24.34,208800.0
2009-04-16 15:10:00,24.35,24.41,24.35,24.41,199300.0,24.35,24.41,24.35,24.41,199300.0
2009-04-16 15:15:00,24.4,24.46,24.4,24.46,147900.0,24.4,24.46,24.4,24.46,147900.0
2009-04-16 15:20:00,24.46,24.5,24.45,24.46,93500.0,24.46,24.5,24.45,24.46,93500.0
2009-04-16 15:25:00,24.46,24.55,24.46,24.51,174000.0,24.46,24.55,24.46,24.51,174000.0
2009-04-16 15:30:00,24.5,24.51,24.43,24.45,186300.0,24.5,24.51,24.43,24.45,186300.0
2009-04-16 15:35:00,24.45,24.56,24.45,24.55,182800.0,24.45,24.56,24.45,24.55,182800.0
2009-04-16 15:40:00,24.56,24.59,24.38,24.39,171800.0,24.56,24.59,24.38,24.39,171800.0
2009-04-16 15:45:00,24.39,24.47,24.38,24.41,171600.0,24.39,24.47,24.38,24.41,171600.0
2009-04-16 15:50:00,24.41,24.5,24.4,24.42,265500.0,24.41,24.5,24.4,24.42,265500.0
2009-04-16 15:55:00,24.41,24.42,24.31,24.39,483100.0,24.41,24.42,24.31,24.39,483100.0
2009-04-17 09:30:00,24.6,24.6,24.33,24.54,823000.0,24.6,24.6,24.33,24.54,823000.0
2009-04-17 09:35:00,24.56,24.65,24.45,24.61,115600.0,24.56,24.65,24.45,24.61,115600.0
2009-04-17 09:40:00,24.61,24.61,24.34,24.45,125100.0,24.61,24.61,24.34,24.45,125100.0
2009-04-17 09:45:00,24.46,24.5,24.43,24.49,44100.0,24.46,24.5,24.43,24.49,44100.0
2009-04-17 09:50:00,24.5,24.5,24.35,24.43,59300.0,24.5,24.5,24.35,24.43,59300.0
2009-04-17 09:55:00,24.43,24.49,24.36,24.45,74500.0,24.43,24.49,24.36,24.45,74500.0
2009-04-17 10:00:00,24.46,24.5,24.45,24.49,47500.0,24.46,24.5,24.45,24.49,47500.0
2009-04-17 10:05:00,24.48,24.51,24.43,24.47,51500.0,24.48,24.51,24.43,24.47,51500.0
2009-04-17 10:10:00,24.45,24.47,24.35,24.35,67800.0,24.45,24.47,24.35,24.35,67800.0
2009-04-17 10:15:00,24.35,24.35,24.27,24.31,29500.0,24.35,24.35,24.27,24.31,29500.0
2009-04-17 10:20:00,24.31,24.31,24.25,24.26,34200.0,24.31,24.31,24.25,24.26,34200.0
2009-04-17 10:25:00,24.26,24.27,24.24,24.24,35200.0,24.26,24.27,24.24,24.24,35200.0
2009-04-17 10:30:00,24.23,24.25,24.14,24.14,41300.0,24.23,24.25,24.14,24.14,41300.0
2009-04-17 10:35:00,24.15,24.15,24.05,24.09,30500.0,24.15,24.15,24.05,24.09,30500.0
2009-04-17 10:40:00,24.1,24.13,24.07,24.11,20000.0,24.1,24.13,24.07,24.11,20000.0
2009-04-17 10:45:00,24.1,24.12,24.06,24.07,58000.0,24.1,24.12,24.06,24.07,58000.0
2009-04-17 10:50:00,24.07,24.11,24.06,24.1,105000.0,24.07,24.11,24.06,24.1,105000.0
2009-04-17 10:55:00,24.1,24.13,24.07,24.1,49300.0,24.1,24.13,24.07,24.1,49300.0
2009-04-17 11:00:00,24.1,24.14,24.08,24.13,36300.0,24.1,24.14,24.08,24.13,36300.0
2009-04-17 11:05:00,24.13,24.24,24.12,24.24,65300.0,24.13,24.24,24.12,24.24,65300.0
2009-04-17 11:10:00,24.24,24.3,24.23,24.29,80700.0,24.24,24.3,24.23,24.29,80700.0
2009-04-17 11:15:00,24.29,24.3,24.23,24.24,74000.0,24.29,24.3,24.23,24.24,74000.0
2009-04-17 11:20:00,24.23,24.23,24.17,24.21,38200.0,24.23,24.23,24.17,24.21,38200.0
2009-04-17 11:25:00,24.22,24.28,24.21,24.26,22200.0,24.22,24.28,24.21,24.26,22200.0
2009-04-17 11:30:00,24.26,24.37,24.24,24.37,62600.0,24.26,24.37,24.24,24.37,62600.0
2009-04-17 11:35:00,24.36,24.42,24.35,24.39,53900.0,24.36,24.42,24.35,24.39,53900.0
2009-04-17 11:40:00,24.39,24.44,24.37,24.39,57100.0,24.39,24.44,24.37,24.39,57100.0
2009-04-17 11:45:00,24.39,24.47,24.36,24.4,100600.0,24.39,24.47,24.36,24.4,100600.0
2009-04-17 11:50:00,24.4,24.43,24.35,24.41,71100.0,24.4,24.43,24.35,24.41,71100.0
2009-04-17 11:55:00,24.4,24.44,24.36,24.36,27300.0,24.4,24.44,24.36,24.36,27300.0
2009-04-17 12:00:00,24.36,24.37,24.34,24.34,29300.0,24.36,24.37,24.34,24.34,29300.0
2009-04-17 12:05:00,24.35,24.36,24.34,24.36,19400.0,24.35,24.36,24.34,24.36,19400.0
2009-04-17 12:10:00,24.36,24.37,24.31,24.31,20100.0,24.36,24.37,24.31,24.31,20100.0
2009-04-17 12:15:00,24.31,24.31,24.24,24.27,60600.0,24.31,24.31,24.24,24.27,60600.0
2009-04-17 12:20:00,24.27,24.31,24.26,24.26,48400.0,24.27,24.31,24.26,24.26,48400.0
2009-04-17 12:25:00,24.25,24.28,24.24,24.28,40900.0,24.25,24.28,24.24,24.28,40900.0
2009-04-17 12:30:00,24.28,24.28,24.18,24.19,28200.0,24.28,24.28,24.18,24.19,28200.0
2009-04-17 12:35:00,24.2,24.2,24.11,24.11,38400.0,24.2,24.2,24.11,24.11,38400.0
2009-04-17 12:40:00,24.12,24.17,24.11,24.17,32100.0,24.12,24.17,24.11,24.17,32100.0
2009-04-17 12:45:00,24.16,24.28,24.16,24.27,28300.0,24.16,24.28,24.16,24.27,28300.0
2009-04-17 12:50:00,24.26,24.3,24.24,24.25,33200.0,24.26,24.3,24.24,24.25,33200.0
2009-04-17 12:55:00,24.25,24.27,24.21,24.27,28800.0,24.25,24.27,24.21,24.27,28800.0
2009-04-17 13:00:00,24.27,24.29,24.26,24.27,34700.0,24.27,24.29,24.26,24.27,34700.0
2009-04-17 13:05:00,24.27,24.31,24.24,24.31,26700.0,24.27,24.31,24.24,24.31,26700.0
2009-04-17 13:10:00,24.3,24.3,24.27,24.28,24100.0,24.3,24.3,24.27,24.28,24100.0
2009-04-17 13:15:00,24.28,24.29,24.25,24.29,21100.0,24.28,24.29,24.25,24.29,21100.0
2009-04-17 13:20:00,24.29,24.33,24.28,24.31,33500.0,24.29,24.33,24.28,24.31,33500.0
2009-04-17 13:25:00,24.32,24.33,24.29,24.31,22200.0,24.32,24.33,24.29,24.31,22200.0
2009-04-17 13:30:00,24.32,24.32,24.24,24.27,39500.0,24.32,24.32,24.24,24.27,39500.0
2009-04-17 13:35:00,24.27,24.31,24.27,24.31,26200.0,24.27,24.31,24.27,24.31,26200.0
2009-04-17 13:40:00,24.31,24.39,24.31,24.39,75300.0,24.31,24.39,24.31,24.39,75300.0
2009-04-17 13:45:00,24.39,24.47,24.39,24.45,82900.0,24.39,24.47,24.39,24.45,82900.0
2009-04-17 13:50:00,24.45,24.5,24.44,24.48,62600.0,24.45,24.5,24.44,24.48,62600.0
2009-04-17 13:55:00,24.47,24.56,24.47,24.56,120400.0,24.47,24.56,24.47,24.56,120400.0
2009-04-17 14:00:00,24.56,24.61,24.56,24.6,133400.0,24.56,24.61,24.56,24.6,133400.0
2009-04-17 14:05:00,24.6,24.61,24.54,24.55,71900.0,24.6,24.61,24.54,24.55,71900.0
2009-04-17 14:10:00,24.55,24.65,24.54,24.64,95600.0,24.55,24.65,24.54,24.64,95600.0
2009-04-17 14:15:00,24.64,24.66,24.62,24.66,80000.0,24.64,24.66,24.62,24.66,80000.0
2009-04-17 14:20:00,24.66,24.68,24.64,24.67,91100.0,24.66,24.68,24.64,24.67,91100.0
2009-04-17 14:25:00,24.66,24.74,24.65,24.74,101200.0,24.66,24.74,24.65,24.74,101200.0
2009-04-17 14:30:00,24.73,24.81,24.73,24.8,173700.0,24.73,24.81,24.73,24.8,173700.0
2009-04-17 14:35:00,24.8,24.83,24.78,24.82,83000.0,24.8,24.83,24.78,24.82,83000.0
2009-04-17 14:40:00,24.81,24.83,24.77,24.79,165400.0,24.81,24.83,24.77,24.79,165400.0
2009-04-17 14:45:00,24.8,24.8,24.75,24.75,172800.0,24.8,24.8,24.75,24.75,172800.0
2009-04-17 14:50:00,24.75,24.75,24.66,24.71,218700.0,24.75,24.75,24.66,24.71,218700.0
2009-04-17 14:55:00,24.71,24.73,24.69,24.73,207800.0,24.71,24.73,24.69,24.73,207800.0
2009-04-17 15:00:00,24.73,24.73,24.7,24.7,95600.0,24.73,24.73,24.7,24.7,95600.0
2009-04-17 15:05:00,24.7,24.71,24.69,24.7,122500.0,24.7,24.71,24.69,24.7,122500.0
2009-04-17 15:10:00,24.7,24.76,24.69,24.75,142800.0,24.7,24.76,24.69,24.75,142800.0
2009-04-17 15:15:00,24.75,24.75,24.71,24.73,81500.0,24.75,24.75,24.71,24.73,81500.0
2009-04-17 15:20:00,24.73,24.75,24.67,24.75,138100.0,24.73,24.75,24.67,24.75,138100.0
2009-04-17 15:25:00,24.75,24.75,24.7,24.71,88700.0,24.75,24.75,24.7,24.71,88700.0
2009-04-17 15:30:00,24.7,24.72,24.6,24.61,125800.0,24.7,24.72,24.6,24.61,125800.0
2009-04-17 15:35:00,24.62,24.77,24.6,24.76,315400.0,24.62,24.77,24.6,24.76,315400.0
2009-04-17 15:40:00,24.77,24.82,24.74,24.81,251400.0,24.77,24.82,24.74,24.81,251400.0
2009-04-17 15:45:00,24.81,24.81,24.73,24.78,201700.0,24.81,24.81,24.73,24.78,201700.0
2009-04-17 15:50:00,24.78,24.87,24.75,24.77,320100.0,24.78,24.87,24.75,24.77,320100.0
2009-04-17 15:55:00,24.77,24.82,24.69,24.69,323300.0,24.77,24.82,24.69,24.69,323300.0
2009-04-20 09:30:00,24.1,24.43,24.05,24.14,111800.0,24.1,24.43,24.05,24.14,111800.0
2009-04-20 09:35:00,24.12,24.15,23.97,24.01,83400.0,24.12,24.15,23.97,24.01,83400.0
2009-04-20 09:40:00,24.02,24.08,23.76,23.76,112000.0,24.02,24.08,23.76,23.76,112000.0
2009-04-20 09:45:00,23.76,23.76,23.67,23.73,94400.0,23.76,23.76,23.67,23.73,94400.0
2009-04-20 09:50:00,23.73,23.85,23.72,23.79,145800.0,23.73,23.85,23.72,23.79,145800.0
2009-04-20 09:55:00,23.79,23.8,23.72,23.74,139400.0,23.79,23.8,23.72,23.74,139400.0
2009-04-20 10:00:00,23.74,23.76,23.67,23.75,102000.0,23.74,23.76,23.67,23.75,102000.0
2009-04-20 10:05:00,23.74,23.75,23.67,23.72,60400.0,23.74,23.75,23.67,23.72,60400.0
2009-04-20 10:10:00,23.72,23.8,23.69,23.73,55400.0,23.72,23.8,23.69,23.73,55400.0
2009-04-20 10:15:00,23.72,23.73,23.67,23.7,101900.0,23.72,23.73,23.67,23.7,101900.0
2009-04-20 10:20:00,23.71,23.74,23.68,23.74,58200.0,23.71,23.74,23.68,23.74,58200.0
2009-04-20 10:25:00,23.74,23.79,23.71,23.73,58300.0,23.74,23.79,23.71,23.73,58300.0
2009-04-20 10:30:00,23.72,23.83,23.71,23.83,108800.0,23.72,23.83,23.71,23.83,108800.0
2009-04-20 10:35:00,23.82,23.87,23.78,23.85,59400.0,23.82,23.87,23.78,23.85,59400.0
2009-04-20 10:40:00,23.85,23.86,23.79,23.81,83700.0,23.85,23.86,23.79,23.81,83700.0
2009-04-20 10:45:00,23.81,23.82,23.7,23.72,75000.0,23.81,23.82,23.7,23.72,75000.0
2009-04-20 10:50:00,23.72,23.78,23.71,23.77,70900.0,23.72,23.78,23.71,23.77,70900.0
2009-04-20 10:55:00,23.78,23.82,23.75,23.77,147700.0,23.78,23.82,23.75,23.77,147700.0
2009-04-20 11:00:00,23.77,23.83,23.76,23.77,79800.0,23.77,23.83,23.76,23.77,79800.0
2009-04-20 11:05:00,23.77,23.85,23.75,23.79,54500.0,23.77,23.85,23.75,23.79,54500.0
2009-04-20 11:10:00,23.8,23.83,23.78,23.8,55400.0,23.8,23.83,23.78,23.8,55400.0
2009-04-20 11:15:00,23.8,23.85,23.8,23.83,48000.0,23.8,23.85,23.8,23.83,48000.0
2009-04-20 11:20:00,23.83,23.99,23.82,23.99,78900.0,23.83,23.99,23.82,23.99,78900.0
2009-04-20 11:25:00,23.99,24.01,23.96,24.0,94700.0,23.99,24.01,23.96,24.0,94700.0
2009-04-20 11:30:00,24.0,24.01,23.86,23.86,93500.0,24.0,24.01,23.86,23.86,93500.0
2009-04-20 11:35:00,23.86,23.88,23.79,23.8,54700.0,23.86,23.88,23.79,23.8,54700.0
2009-04-20 11:40:00,23.79,23.79,23.73,23.74,94000.0,23.79,23.79,23.73,23.74,94000.0
2009-04-20 11:45:00,23.74,23.76,23.7,23.76,92700.0,23.74,23.76,23.7,23.76,92700.0
2009-04-20 11:50:00,23.76,23.78,23.73,23.77,39100.0,23.76,23.78,23.73,23.77,39100.0
2009-04-20 11:55:00,23.76,23.78,23.69,23.71,59300.0,23.76,23.78,23.69,23.71,59300.0
2009-04-20 12:00:00,23.71,23.73,23.6,23.62,57800.0,23.71,23.73,23.6,23.62,57800.0
2009-04-20 12:05:00,23.62,23.62,23.6,23.62,31700.0,23.62,23.62,23.6,23.62,31700.0
2009-04-20 12:10:00,23.62,23.62,23.6,23.62,34700.0,23.62,23.62,23.6,23.62,34700.0
2009-04-20 12:15:00,23.61,23.62,23.56,23.59,46200.0,23.61,23.62,23.56,23.59,46200.0
2009-04-20 12:20:00,23.58,23.61,23.56,23.56,50700.0,23.58,23.61,23.56,23.56,50700.0
2009-04-20 12:25:00,23.56,23.58,23.55,23.57,26700.0,23.56,23.58,23.55,23.57,26700.0
2009-04-20 12:30:00,23.58,23.62,23.56,23.62,32700.0,23.58,23.62,23.56,23.62,32700.0
2009-04-20 12:35:00,23.62,23.62,23.52,23.54,70200.0,23.62,23.62,23.52,23.54,70200.0
2009-04-20 12:40:00,23.53,23.57,23.51,23.54,76300.0,23.53,23.57,23.51,23.54,76300.0
2009-04-20 12:45:00,23.54,23.57,23.53,23.57,39500.0,23.54,23.57,23.53,23.57,39500.0
2009-04-20 12:50:00,23.56,23.58,23.54,23.56,81600.0,23.56,23.58,23.54,23.56,81600.0
2009-04-20 12:55:00,23.56,23.65,23.55,23.63,50200.0,23.56,23.65,23.55,23.63,50200.0
2009-04-20 13:00:00,23.62,23.63,23.54,23.55,184500.0,23.62,23.63,23.54,23.55,184500.0
2009-04-20 13:05:00,23.54,23.55,23.5,23.5,59700.0,23.54,23.55,23.5,23.5,59700.0
2009-04-20 13:10:00,23.51,23.51,23.5,23.5,28800.0,23.51,23.51,23.5,23.5,28800.0
2009-04-20 13:15:00,23.5,23.56,23.5,23.55,41700.0,23.5,23.56,23.5,23.55,41700.0
2009-04-20 13:20:00,23.54,23.56,23.49,23.5,41600.0,23.54,23.56,23.49,23.5,41600.0
2009-04-20 13:25:00,23.52,23.54,23.5,23.51,17300.0,23.52,23.54,23.5,23.51,17300.0
2009-04-20 13:30:00,23.52,23.57,23.5,23.55,54100.0,23.52,23.57,23.5,23.55,54100.0
2009-04-20 13:35:00,23.55,23.56,23.46,23.52,62400.0,23.55,23.56,23.46,23.52,62400.0
2009-04-20 13:40:00,23.52,23.55,23.49,23.5,45600.0,23.52,23.55,23.49,23.5,45600.0
2009-04-20 13:45:00,23.51,23.51,23.45,23.48,56100.0,23.51,23.51,23.45,23.48,56100.0
2009-04-20 13:50:00,23.48,24.15,23.43,23.55,60600.0,23.48,24.15,23.43,23.55,60600.0
2009-04-20 13:55:00,23.55,23.57,23.53,23.56,37600.0,23.55,23.57,23.53,23.56,37600.0
2009-04-20 14:00:00,23.56,23.56,23.51,23.51,57800.0,23.56,23.56,23.51,23.51,57800.0
2009-04-20 14:05:00,23.52,23.53,23.51,23.52,20200.0,23.52,23.53,23.51,23.52,20200.0
2009-04-20 14:10:00,23.52,23.52,23.47,23.5,70800.0,23.52,23.52,23.47,23.5,70800.0
2009-04-20 14:15:00,23.51,23.54,23.49,23.54,44900.0,23.51,23.54,23.49,23.54,44900.0
2009-04-20 14:20:00,23.54,23.59,23.52,23.59,46400.0,23.54,23.59,23.52,23.59,46400.0
2009-04-20 14:25:00,23.58,23.59,23.49,23.55,66800.0,23.58,23.59,23.49,23.55,66800.0
2009-04-20 14:30:00,23.54,23.55,23.47,23.48,46600.0,23.54,23.55,23.47,23.48,46600.0
2009-04-20 14:35:00,23.49,23.49,23.41,23.44,59200.0,23.49,23.49,23.41,23.44,59200.0
2009-04-20 14:40:00,23.44,23.53,23.42,23.51,78000.0,23.44,23.53,23.42,23.51,78000.0
2009-04-20 14:45:00,23.5,23.52,23.47,23.48,27300.0,23.5,23.52,23.47,23.48,27300.0
2009-04-20 14:50:00,23.49,23.5,23.39,23.39,90800.0,23.49,23.5,23.39,23.39,90800.0
2009-04-20 14:55:00,23.41,23.42,23.36,23.37,99900.0,23.41,23.42,23.36,23.37,99900.0
2009-04-20 15:00:00,23.37,23.42,23.37,23.41,85700.0,23.37,23.42,23.37,23.41,85700.0
2009-04-20 15:05:00,23.41,23.47,23.39,23.45,59100.0,23.41,23.47,23.39,23.45,59100.0
2009-04-20 15:10:00,23.46,23.48,23.41,23.44,79800.0,23.46,23.48,23.41,23.44,79800.0
2009-04-20 15:15:00,23.43,23.45,23.37,23.4,98000.0,23.43,23.45,23.37,23.4,98000.0
2009-04-20 15:20:00,23.4,23.41,23.34,23.38,104700.0,23.4,23.41,23.34,23.38,104700.0
2009-04-20 15:25:00,23.39,23.41,23.33,23.4,111600.0,23.39,23.41,23.33,23.4,111600.0
2009-04-20 15:30:00,23.4,23.49,23.4,23.46,230500.0,23.4,23.49,23.4,23.46,230500.0
2009-04-20 15:35:00,23.46,23.52,23.45,23.48,148200.0,23.46,23.52,23.45,23.48,148200.0
2009-04-20 15:40:00,23.48,23.6,23.45,23.59,189400.0,23.48,23.6,23.45,23.59,189400.0
2009-04-20 15:45:00,23.59,23.64,23.57,23.58,193300.0,23.59,23.64,23.57,23.58,193300.0
2009-04-20 15:50:00,23.58,23.6,23.53,23.54,200800.0,23.58,23.6,23.53,23.54,200800.0
2009-04-20 15:55:00,23.53,23.54,23.44,23.46,377900.0,23.53,23.54,23.44,23.46,377900.0
2009-04-21 09:30:00,23.35,23.64,23.25,23.55,95600.0,23.35,23.64,23.25,23.55,95600.0
2009-04-21 09:35:00,23.53,23.89,23.47,23.81,83900.0,23.53,23.89,23.47,23.81,83900.0
2009-04-21 09:40:00,23.77,23.97,23.75,23.85,135100.0,23.77,23.97,23.75,23.85,135100.0
2009-04-21 09:45:00,23.84,23.95,23.83,23.89,67500.0,23.84,23.95,23.83,23.89,67500.0
2009-04-21 09:50:00,23.92,24.13,23.91,24.06,105700.0,23.92,24.13,23.91,24.06,105700.0
2009-04-21 09:55:00,24.09,24.11,23.96,24.01,72600.0,24.09,24.11,23.96,24.01,72600.0
2009-04-21 10:00:00,24.0,24.0,23.77,23.77,86100.0,24.0,24.0,23.77,23.77,86100.0
2009-04-21 10:05:00,23.77,23.77,23.71,23.73,99400.0,23.77,23.77,23.71,23.73,99400.0
2009-04-21 10:10:00,23.74,23.74,23.58,23.61,117400.0,23.74,23.74,23.58,23.61,117400.0
2009-04-21 10:15:00,23.6,23.6,23.48,23.5,95400.0,23.6,23.6,23.48,23.5,95400.0
2009-04-21 10:20:00,23.51,23.51,23.41,23.45,137300.0,23.51,23.51,23.41,23.45,137300.0
2009-04-21 10:25:00,23.46,23.5,23.45,23.5,29100.0,23.46,23.5,23.45,23.5,29100.0
2009-04-21 10:30:00,23.51,23.51,23.34,23.38,97600.0,23.51,23.51,23.34,23.38,97600.0
2009-04-21 10:35:00,23.38,23.5,23.36,23.45,83400.0,23.38,23.5,23.36,23.45,83400.0
2009-04-21 10:40:00,23.45,23.45,23.37,23.41,111700.0,23.45,23.45,23.37,23.41,111700.0
2009-04-21 10:45:00,23.41,23.44,23.39,23.41,48000.0,23.41,23.44,23.39,23.41,48000.0
2009-04-21 10:50:00,23.42,23.45,23.37,23.4,339000.0,23.42,23.45,23.37,23.4,339000.0
2009-04-21 10:55:00,23.39,23.42,23.39,23.41,151700.0,23.39,23.42,23.39,23.41,151700.0
2009-04-21 11:00:00,23.41,23.43,23.4,23.4,156600.0,23.41,23.43,23.4,23.4,156600.0
2009-04-21 11:05:00,23.41,23.46,23.4,23.4,84300.0,23.41,23.46,23.4,23.4,84300.0
2009-04-21 11:10:00,23.41,23.45,23.41,23.45,71300.0,23.41,23.45,23.41,23.45,71300.0
2009-04-21 11:15:00,23.45,23.55,23.45,23.54,119600.0,23.45,23.55,23.45,23.54,119600.0
2009-04-21 11:20:00,23.54,23.58,23.53,23.57,78700.0,23.54,23.58,23.53,23.57,78700.0
2009-04-21 11:25:00,23.57,23.59,23.55,23.57,68000.0,23.57,23.59,23.55,23.57,68000.0
2009-04-21 11:30:00,23.57,23.63,23.56,23.6,84100.0,23.57,23.63,23.56,23.6,84100.0
2009-04-21 11:35:00,23.6,23.6,23.54,23.54,34200.0,23.6,23.6,23.54,23.54,34200.0
2009-04-21 11:40:00,23.55,23.58,23.54,23.56,70100.0,23.55,23.58,23.54,23.56,70100.0
2009-04-21 11:45:00,23.56,23.6,23.53,23.59,90600.0,23.56,23.6,23.53,23.59,90600.0
2009-04-21 11:50:00,23.59,23.61,23.49,23.52,108800.0,23.59,23.61,23.49,23.52,108800.0
2009-04-21 11:55:00,23.53,23.58,23.49,23.54,54700.0,23.53,23.58,23.49,23.54,54700.0
2009-04-21 12:00:00,23.55,23.58,23.53,23.58,244800.0,23.55,23.58,23.53,23.58,244800.0
2009-04-21 12:05:00,23.57,23.6,23.53,23.58,101500.0,23.57,23.6,23.53,23.58,101500.0
2009-04-21 12:10:00,23.57,23.57,23.51,23.51,61200.0,23.57,23.57,23.51,23.51,61200.0
2009-04-21 12:15:00,23.52,23.53,23.52,23.53,37800.0,23.52,23.53,23.52,23.53,37800.0
2009-04-21 12:20:00,23.53,23.54,23.51,23.51,35200.0,23.53,23.54,23.51,23.51,35200.0
2009-04-21 12:25:00,23.51,23.55,23.48,23.5,76900.0,23.51,23.55,23.48,23.5,76900.0
2009-04-21 12:30:00,23.5,23.53,23.5,23.52,34400.0,23.5,23.53,23.5,23.52,34400.0
2009-04-21 12:35:00,23.52,23.56,23.49,23.53,50300.0,23.52,23.56,23.49,23.53,50300.0
2009-04-21 12:40:00,23.53,23.57,23.53,23.55,34500.0,23.53,23.57,23.53,23.55,34500.0
2009-04-21 12:45:00,23.55,23.59,23.54,23.56,52100.0,23.55,23.59,23.54,23.56,52100.0
2009-04-21 12:50:00,23.56,23.58,23.54,23.54,45300.0,23.56,23.58,23.54,23.54,45300.0
2009-04-21 12:55:00,23.54,23.54,23.5,23.52,48800.0,23.54,23.54,23.5,23.52,48800.0
2009-04-21 13:00:00,23.52,23.52,23.49,23.51,38500.0,23.52,23.52,23.49,23.51,38500.0
2009-04-21 13:05:00,23.51,23.55,23.51,23.54,43000.0,23.51,23.55,23.51,23.54,43000.0
2009-04-21 13:10:00,23.54,23.55,23.51,23.51,115600.0,23.54,23.55,23.51,23.51,115600.0
2009-04-21 13:15:00,23.52,23.54,23.48,23.49,50000.0,23.52,23.54,23.48,23.49,50000.0
2009-04-21 13:20:00,23.49,23.52,23.49,23.51,22600.0,23.49,23.52,23.49,23.51,22600.0
2009-04-21 13:25:00,23.51,23.55,23.48,23.48,62400.0,23.51,23.55,23.48,23.48,62400.0
2009-04-21 13:30:00,23.49,23.49,23.46,23.48,67900.0,23.49,23.49,23.46,23.48,67900.0
2009-04-21 13:35:00,23.49,23.5,23.47,23.49,21600.0,23.49,23.5,23.47,23.49,21600.0
2009-04-21 13:40:00,23.49,23.54,23.48,23.53,104500.0,23.49,23.54,23.48,23.53,104500.0
2009-04-21 13:45:00,23.53,23.54,23.49,23.49,53800.0,23.53,23.54,23.49,23.49,53800.0
2009-04-21 13:50:00,23.48,23.49,23.41,23.43,72000.0,23.48,23.49,23.41,23.43,72000.0
2009-04-21 13:55:00,23.43,23.49,23.43,23.49,31200.0,23.43,23.49,23.43,23.49,31200.0
2009-04-21 14:00:00,23.49,23.51,23.43,23.43,41600.0,23.49,23.51,23.43,23.43,41600.0
2009-04-21 14:05:00,23.43,23.44,23.41,23.44,40900.0,23.43,23.44,23.41,23.44,40900.0
2009-04-21 14:10:00,23.44,23.45,23.37,23.37,33700.0,23.44,23.45,23.37,23.37,33700.0
2009-04-21 14:15:00,23.38,23.38,23.33,23.33,58100.0,23.38,23.38,23.33,23.33,58100.0
2009-04-21 14:20:00,23.33,23.35,23.3,23.33,67200.0,23.33,23.35,23.3,23.33,67200.0
2009-04-21 14:25:00,23.32,23.42,23.31,23.42,74800.0,23.32,23.42,23.31,23.42,74800.0
2009-04-21 14:30:00,23.42,23.44,23.42,23.44,52600.0,23.42,23.44,23.42,23.44,52600.0
2009-04-21 14:35:00,23.44,23.47,23.43,23.46,66800.0,23.44,23.47,23.43,23.46,66800.0
2009-04-21 14:40:00,23.46,23.51,23.45,23.5,114500.0,23.46,23.51,23.45,23.5,114500.0
2009-04-21 14:45:00,23.51,23.53,23.47,23.49,93200.0,23.51,23.53,23.47,23.49,93200.0
2009-04-21 14:50:00,23.48,23.5,23.39,23.47,93500.0,23.48,23.5,23.39,23.47,93500.0
2009-04-21 14:55:00,23.48,23.55,23.48,23.49,112900.0,23.48,23.55,23.48,23.49,112900.0
2009-04-21 15:00:00,23.49,23.53,23.46,23.52,87100.0,23.49,23.53,23.46,23.52,87100.0
2009-04-21 15:05:00,23.52,23.56,23.49,23.53,100200.0,23.52,23.56,23.49,23.53,100200.0
2009-04-21 15:10:00,23.54,23.58,23.51,23.55,108400.0,23.54,23.58,23.51,23.55,108400.0
2009-04-21 15:15:00,23.55,23.62,23.55,23.61,157600.0,23.55,23.62,23.55,23.61,157600.0
2009-04-21 15:20:00,23.61,23.61,23.56,23.59,93900.0,23.61,23.61,23.56,23.59,93900.0
2009-04-21 15:25:00,23.59,23.63,23.56,23.57,76600.0,23.59,23.63,23.56,23.57,76600.0
2009-04-21 15:30:00,23.57,23.61,23.53,23.58,109300.0,23.57,23.61,23.53,23.58,109300.0
2009-04-21 15:35:00,23.58,23.63,23.52,23.63,100600.0,23.58,23.63,23.52,23.63,100600.0
2009-04-21 15:40:00,23.63,23.63,23.52,23.58,124800.0,23.63,23.63,23.52,23.58,124800.0
2009-04-21 15:45:00,23.58,23.66,23.57,23.62,110000.0,23.58,23.66,23.57,23.62,110000.0
2009-04-21 15:50:00,23.62,23.7,23.62,23.7,134400.0,23.62,23.7,23.62,23.7,134400.0
2009-04-21 15:55:00,23.69,23.77,23.69,23.74,228400.0,23.69,23.77,23.69,23.74,228400.0
2009-04-22 09:30:00,23.7,23.7,23.21,23.33,81000.0,23.7,23.7,23.21,23.33,81000.0
2009-04-22 09:35:00,23.33,23.46,23.33,23.41,60200.0,23.33,23.46,23.33,23.41,60200.0
2009-04-22 09:40:00,23.44,23.49,23.28,23.32,69400.0,23.44,23.49,23.28,23.32,69400.0
2009-04-22 09:45:00,23.32,23.34,23.22,23.27,64400.0,23.32,23.34,23.22,23.27,64400.0
2009-04-22 09:50:00,23.26,23.46,23.26,23.45,86000.0,23.26,23.46,23.26,23.45,86000.0
2009-04-22 09:55:00,23.45,23.59,23.45,23.58,55700.0,23.45,23.59,23.45,23.58,55700.0
2009-04-22 10:00:00,23.57,23.75,23.57,23.71,60900.0,23.57,23.75,23.57,23.71,60900.0
2009-04-22 10:05:00,23.7,23.85,23.69,23.8,77400.0,23.7,23.85,23.69,23.8,77400.0
2009-04-22 10:10:00,23.8,23.94,23.74,23.93,121800.0,23.8,23.94,23.74,23.93,121800.0
2009-04-22 10:15:00,23.93,23.99,23.91,23.97,61300.0,23.93,23.99,23.91,23.97,61300.0
2009-04-22 10:20:00,23.97,24.06,23.95,23.98,43400.0,23.97,24.06,23.95,23.98,43400.0
2009-04-22 10:25:00,23.99,24.06,23.96,24.04,74700.0,23.99,24.06,23.96,24.04,74700.0
2009-04-22 10:30:00,24.04,24.06,23.98,23.98,60800.0,24.04,24.06,23.98,23.98,60800.0
2009-04-22 10:35:00,23.98,24.03,23.96,24.0,43000.0,23.98,24.03,23.96,24.0,43000.0
2009-04-22 10:40:00,23.99,24.05,23.93,23.95,49700.0,23.99,24.05,23.93,23.95,49700.0
2009-04-22 10:45:00,23.95,23.99,23.94,23.97,28100.0,23.95,23.99,23.94,23.97,28100.0
2009-04-22 10:50:00,23.96,24.0,23.92,23.94,86200.0,23.96,24.0,23.92,23.94,86200.0
2009-04-22 10:55:00,23.93,24.02,23.9,23.93,58300.0,23.93,24.02,23.9,23.93,58300.0
2009-04-22 11:00:00,23.91,23.97,23.9,23.95,55400.0,23.91,23.97,23.9,23.95,55400.0
2009-04-22 11:05:00,23.96,23.97,23.89,23.94,35500.0,23.96,23.97,23.89,23.94,35500.0
2009-04-22 11:10:00,23.93,23.96,23.9,23.94,31800.0,23.93,23.96,23.9,23.94,31800.0
2009-04-22 11:15:00,23.95,24.04,23.95,24.04,37400.0,23.95,24.04,23.95,24.04,37400.0
2009-04-22 11:20:00,24.03,24.13,24.0,24.12,48000.0,24.03,24.13,24.0,24.12,48000.0
2009-04-22 11:25:00,24.12,24.14,24.09,24.14,36000.0,24.12,24.14,24.09,24.14,36000.0
2009-04-22 11:30:00,24.15,24.25,24.15,24.16,60800.0,24.15,24.25,24.15,24.16,60800.0
2009-04-22 11:35:00,24.16,24.26,24.15,24.26,35300.0,24.16,24.26,24.15,24.26,35300.0
2009-04-22 11:40:00,24.26,24.3,24.25,24.28,55200.0,24.26,24.3,24.25,24.28,55200.0
2009-04-22 11:45:00,24.28,24.31,24.27,24.28,38800.0,24.28,24.31,24.27,24.28,38800.0
2009-04-22 11:50:00,24.29,24.29,24.24,24.24,40000.0,24.29,24.29,24.24,24.24,40000.0
2009-04-22 11:55:00,24.25,24.26,24.22,24.24,43600.0,24.25,24.26,24.22,24.24,43600.0
2009-04-22 12:00:00,24.24,24.28,24.23,24.23,30200.0,24.24,24.28,24.23,24.23,30200.0
2009-04-22 12:05:00,24.24,24.28,24.22,24.26,37300.0,24.24,24.28,24.22,24.26,37300.0
2009-04-22 12:10:00,24.25,24.27,24.21,24.23,22300.0,24.25,24.27,24.21,24.23,22300.0
2009-04-22 12:15:00,24.23,24.24,24.16,24.17,22400.0,24.23,24.24,24.16,24.17,22400.0
2009-04-22 12:20:00,24.16,24.21,24.16,24.19,22200.0,24.16,24.21,24.16,24.19,22200.0
2009-04-22 12:25:00,24.2,24.2,24.1,24.11,27100.0,24.2,24.2,24.1,24.11,27100.0
2009-04-22 12:30:00,24.1,24.11,24.08,24.1,19300.0,24.1,24.11,24.08,24.1,19300.0
2009-04-22 12:35:00,24.1,24.12,24.06,24.12,16700.0,24.1,24.12,24.06,24.12,16700.0
2009-04-22 12:40:00,24.12,24.14,24.03,24.03,20300.0,24.12,24.14,24.03,24.03,20300.0
2009-04-22 12:45:00,24.03,24.03,23.95,23.98,54200.0,24.03,24.03,23.95,23.98,54200.0
2009-04-22 12:50:00,23.98,23.98,23.89,23.94,107000.0,23.98,23.98,23.89,23.94,107000.0
2009-04-22 12:55:00,23.95,24.01,23.94,23.99,50300.0,23.95,24.01,23.94,23.99,50300.0
2009-04-22 13:00:00,23.99,24.09,23.99,24.09,76300.0,23.99,24.09,23.99,24.09,76300.0
2009-04-22 13:05:00,24.08,24.13,24.02,24.13,96000.0,24.08,24.13,24.02,24.13,96000.0
2009-04-22 13:10:00,24.12,24.14,24.04,24.14,96200.0,24.12,24.14,24.04,24.14,96200.0
2009-04-22 13:15:00,24.14,24.24,24.14,24.17,135300.0,24.14,24.24,24.14,24.17,135300.0
2009-04-22 13:20:00,24.17,24.25,24.17,24.19,96500.0,24.17,24.25,24.17,24.19,96500.0
2009-04-22 13:25:00,24.18,24.22,24.15,24.22,86400.0,24.18,24.22,24.15,24.22,86400.0
2009-04-22 13:30:00,24.23,24.3,24.2,24.3,79200.0,24.23,24.3,24.2,24.3,79200.0
2009-04-22 13:35:00,24.29,24.35,24.27,24.31,89000.0,24.29,24.35,24.27,24.31,89000.0
2009-04-22 13:40:00,24.31,24.35,24.29,24.31,67200.0,24.31,24.35,24.29,24.31,67200.0
2009-04-22 13:45:00,24.32,24.33,24.27,24.31,49600.0,24.32,24.33,24.27,24.31,49600.0
2009-04-22 13:50:00,24.31,24.32,24.27,24.27,23400.0,24.31,24.32,24.27,24.27,23400.0
2009-04-22 13:55:00,24.27,24.27,24.19,24.2,73400.0,24.27,24.27,24.19,24.2,73400.0
2009-04-22 14:00:00,24.2,24.25,24.19,24.21,41300.0,24.2,24.25,24.19,24.21,41300.0
2009-04-22 14:05:00,24.2,24.3,24.2,24.27,45200.0,24.2,24.3,24.2,24.27,45200.0
2009-04-22 14:10:00,24.29,24.37,24.28,24.36,92400.0,24.29,24.37,24.28,24.36,92400.0
2009-04-22 14:15:00,24.37,24.44,24.37,24.39,64200.0,24.37,24.44,24.37,24.39,64200.0
2009-04-22 14:20:00,24.39,24.5,24.38,24.45,100900.0,24.39,24.5,24.38,24.45,100900.0
2009-04-22 14:25:00,24.46,24.5,24.42,24.45,48200.0,24.46,24.5,24.42,24.45,48200.0
2009-04-22 14:30:00,24.45,24.56,24.45,24.49,77000.0,24.45,24.56,24.45,24.49,77000.0
2009-04-22 14:35:00,24.49,24.55,24.49,24.51,35200.0,24.49,24.55,24.49,24.51,35200.0
2009-04-22 14:40:00,24.52,24.58,24.5,24.56,79900.0,24.52,24.58,24.5,24.56,79900.0
2009-04-22 14:45:00,24.57,24.59,24.53,24.57,78600.0,24.57,24.59,24.53,24.57,78600.0
2009-04-22 14:50:00,24.56,24.59,24.54,24.57,42400.0,24.56,24.59,24.54,24.57,42400.0
2009-04-22 14:55:00,24.57,24.62,24.49,24.53,88800.0,24.57,24.62,24.49,24.53,88800.0
2009-04-22 15:00:00,24.53,24.54,24.45,24.48,58000.0,24.53,24.54,24.45,24.48,58000.0
2009-04-22 15:05:00,24.47,24.49,24.43,24.45,145100.0,24.47,24.49,24.43,24.45,145100.0
2009-04-22 15:10:00,24.45,24.61,24.43,24.61,228600.0,24.45,24.61,24.43,24.61,228600.0
2009-04-22 15:15:00,24.61,24.74,24.58,24.6,364100.0,24.61,24.74,24.58,24.6,364100.0
2009-04-22 15:20:00,24.61,24.66,24.54,24.59,238200.0,24.61,24.66,24.54,24.59,238200.0
2009-04-22 15:25:00,24.59,24.64,24.54,24.58,250000.0,24.59,24.64,24.54,24.58,250000.0
2009-04-22 15:30:00,24.58,24.6,24.47,24.59,187800.0,24.58,24.6,24.47,24.59,187800.0
2009-04-22 15:35:00,24.6,24.6,24.41,24.44,142800.0,24.6,24.6,24.41,24.44,142800.0
2009-04-22 15:40:00,24.44,24.5,24.34,24.39,214200.0,24.44,24.5,24.34,24.39,214200.0
2009-04-22 15:45:00,24.39,24.44,24.27,24.3,389100.0,24.39,24.44,24.27,24.3,389100.0
2009-04-22 15:50:00,24.29,24.34,24.21,24.25,228700.0,24.29,24.34,24.21,24.25,228700.0
2009-04-22 15:55:00,24.25,24.26,24.1,24.18,242700.0,24.25,24.26,24.1,24.18,242700.0
2009-04-23 09:30:00,23.85,24.05,23.54,23.8,206400.0,23.85,24.05,23.54,23.8,206400.0
2009-04-23 09:35:00,23.78,24.01,23.76,23.87,59400.0,23.78,24.01,23.76,23.87,59400.0
2009-04-23 09:40:00,23.87,23.97,23.77,23.91,70000.0,23.87,23.97,23.77,23.91,70000.0
2009-04-23 09:45:00,23.9,23.99,23.81,23.95,119500.0,23.9,23.99,23.81,23.95,119500.0
2009-04-23 09:50:00,23.95,23.99,23.88,23.89,122400.0,23.95,23.99,23.88,23.89,122400.0
2009-04-23 09:55:00,23.89,23.97,23.86,23.93,102300.0,23.89,23.97,23.86,23.93,102300.0
2009-04-23 10:00:00,23.92,23.95,23.74,23.78,169600.0,23.92,23.95,23.74,23.78,169600.0
2009-04-23 10:05:00,23.79,23.83,23.68,23.81,161000.0,23.79,23.83,23.68,23.81,161000.0
2009-04-23 10:10:00,23.81,23.93,23.79,23.82,58500.0,23.81,23.93,23.79,23.82,58500.0
2009-04-23 10:15:00,23.83,23.94,23.81,23.92,65600.0,23.83,23.94,23.81,23.92,65600.0
2009-04-23 10:20:00,23.92,24.14,23.91,24.12,107000.0,23.92,24.14,23.91,24.12,107000.0
2009-04-23 10:25:00,24.12,24.24,24.1,24.19,103200.0,24.12,24.24,24.1,24.19,103200.0
2009-04-23 10:30:00,24.19,24.22,24.13,24.19,76100.0,24.19,24.22,24.13,24.19,76100.0
2009-04-23 10:35:00,24.17,24.34,24.17,24.26,121000.0,24.17,24.34,24.17,24.26,121000.0
2009-04-23 10:40:00,24.26,24.31,24.06,24.07,120600.0,24.26,24.31,24.06,24.07,120600.0
2009-04-23 10:45:00,24.06,24.15,24.0,24.13,121500.0,24.06,24.15,24.0,24.13,121500.0
2009-04-23 10:50:00,24.12,24.14,24.07,24.09,93800.0,24.12,24.14,24.07,24.09,93800.0
2009-04-23 10:55:00,24.09,24.1,23.96,23.96,108200.0,24.09,24.1,23.96,23.96,108200.0
2009-04-23 11:00:00,23.96,24.0,23.89,23.97,153400.0,23.96,24.0,23.89,23.97,153400.0
2009-04-23 11:05:00,23.97,24.02,23.95,23.99,135100.0,23.97,24.02,23.95,23.99,135100.0
2009-04-23 11:10:00,23.98,24.02,23.79,23.81,83700.0,23.98,24.02,23.79,23.81,83700.0
2009-04-23 11:15:00,23.81,23.84,23.78,23.83,104200.0,23.81,23.84,23.78,23.83,104200.0
2009-04-23 11:20:00,23.83,23.95,23.83,23.9,73300.0,23.83,23.95,23.83,23.9,73300.0
2009-04-23 11:25:00,23.9,23.95,23.88,23.91,82700.0,23.9,23.95,23.88,23.91,82700.0
2009-04-23 11:30:00,23.91,23.92,23.83,23.92,59700.0,23.91,23.92,23.83,23.92,59700.0
2009-04-23 11:35:00,23.91,23.97,23.82,23.82,56600.0,23.91,23.97,23.82,23.82,56600.0
2009-04-23 11:40:00,23.83,23.86,23.79,23.85,53800.0,23.83,23.86,23.79,23.85,53800.0
2009-04-23 11:45:00,23.83,23.86,23.8,23.83,33300.0,23.83,23.86,23.8,23.83,33300.0
2009-04-23 11:50:00,23.83,23.88,23.83,23.87,24800.0,23.83,23.88,23.83,23.87,24800.0
2009-04-23 11:55:00,23.87,23.88,23.68,23.68,110300.0,23.87,23.88,23.68,23.68,110300.0
2009-04-23 12:00:00,23.69,23.7,23.63,23.66,131500.0,23.69,23.7,23.63,23.66,131500.0
2009-04-23 12:05:00,23.66,23.74,23.66,23.7,38800.0,23.66,23.74,23.66,23.7,38800.0
2009-04-23 12:10:00,23.71,23.82,23.71,23.82,37500.0,23.71,23.82,23.71,23.82,37500.0
2009-04-23 12:15:00,23.82,23.92,23.82,23.89,41400.0,23.82,23.92,23.82,23.89,41400.0
2009-04-23 12:20:00,23.89,23.93,23.85,23.88,72300.0,23.89,23.93,23.85,23.88,72300.0
2009-04-23 12:25:00,23.87,23.88,23.83,23.87,31300.0,23.87,23.88,23.83,23.87,31300.0
2009-04-23 12:30:00,23.87,23.88,23.75,23.81,33100.0,23.87,23.88,23.75,23.81,33100.0
2009-04-23 12:35:00,23.81,23.92,23.81,23.92,32800.0,23.81,23.92,23.81,23.92,32800.0
2009-04-23 12:40:00,23.91,23.98,23.89,23.92,40600.0,23.91,23.98,23.89,23.92,40600.0
2009-04-23 12:45:00,23.92,23.93,23.89,23.89,12900.0,23.92,23.93,23.89,23.89,12900.0
2009-04-23 12:50:00,23.9,23.9,23.87,23.87,28200.0,23.9,23.9,23.87,23.87,28200.0
2009-04-23 12:55:00,23.88,23.98,23.88,23.95,43600.0,23.88,23.98,23.88,23.95,43600.0
2009-04-23 13:00:00,23.96,24.04,23.96,23.99,40200.0,23.96,24.04,23.96,23.99,40200.0
2009-04-23 13:05:00,23.98,24.04,23.98,24.03,25200.0,23.98,24.04,23.98,24.03,25200.0
2009-04-23 13:10:00,24.03,24.07,24.0,24.03,73900.0,24.03,24.07,24.0,24.03,73900.0
2009-04-23 13:15:00,24.03,24.1,24.03,24.07,47000.0,24.03,24.1,24.03,24.07,47000.0
2009-04-23 13:20:00,24.07,24.14,24.05,24.12,54100.0,24.07,24.14,24.05,24.12,54100.0
2009-04-23 13:25:00,24.12,24.16,24.08,24.13,84300.0,24.12,24.16,24.08,24.13,84300.0
2009-04-23 13:30:00,24.14,24.16,24.08,24.11,99100.0,24.14,24.16,24.08,24.11,99100.0
2009-04-23 13:35:00,24.11,24.17,24.08,24.1,60900.0,24.11,24.17,24.08,24.1,60900.0
2009-04-23 13:40:00,24.1,24.14,24.06,24.12,78000.0,24.1,24.14,24.06,24.12,78000.0
2009-04-23 13:45:00,24.12,24.13,24.08,24.13,69900.0,24.12,24.13,24.08,24.13,69900.0
2009-04-23 13:50:00,24.13,24.13,24.06,24.12,43900.0,24.13,24.13,24.06,24.12,43900.0
2009-04-23 13:55:00,24.12,24.2,24.12,24.2,70500.0,24.12,24.2,24.12,24.2,70500.0
2009-04-23 14:00:00,24.19,24.19,24.11,24.15,99000.0,24.19,24.19,24.11,24.15,99000.0
2009-04-23 14:05:00,24.14,24.2,24.14,24.15,67200.0,24.14,24.2,24.14,24.15,67200.0
2009-04-23 14:10:00,24.16,24.17,24.13,24.16,44600.0,24.16,24.17,24.13,24.16,44600.0
2009-04-23 14:15:00,24.16,24.24,24.16,24.21,88400.0,24.16,24.24,24.16,24.21,88400.0
2009-04-23 14:20:00,24.22,24.23,24.17,24.19,78700.0,24.22,24.23,24.17,24.19,78700.0
2009-04-23 14:25:00,24.19,24.25,24.15,24.22,84500.0,24.19,24.25,24.15,24.22,84500.0
2009-04-23 14:30:00,24.22,24.25,24.21,24.25,45200.0,24.22,24.25,24.21,24.25,45200.0
2009-04-23 14:35:00,24.24,24.31,24.22,24.3,84200.0,24.24,24.31,24.22,24.3,84200.0
2009-04-23 14:40:00,24.3,24.4,24.3,24.33,150600.0,24.3,24.4,24.3,24.33,150600.0
2009-04-23 14:45:00,24.34,24.37,24.32,24.35,47200.0,24.34,24.37,24.32,24.35,47200.0
2009-04-23 14:50:00,24.35,24.39,24.29,24.3,91700.0,24.35,24.39,24.29,24.3,91700.0
2009-04-23 14:55:00,24.29,24.31,24.22,24.27,106200.0,24.29,24.31,24.22,24.27,106200.0
2009-04-23 15:00:00,24.26,24.28,24.19,24.22,136500.0,24.26,24.28,24.19,24.22,136500.0
2009-04-23 15:05:00,24.23,24.25,24.17,24.22,115800.0,24.23,24.25,24.17,24.22,115800.0
2009-04-23 15:10:00,24.21,24.22,24.11,24.16,166500.0,24.21,24.22,24.11,24.16,166500.0
2009-04-23 15:15:00,24.16,24.19,24.1,24.11,98700.0,24.16,24.19,24.1,24.11,98700.0
2009-04-23 15:20:00,24.12,24.22,24.08,24.21,194700.0,24.12,24.22,24.08,24.21,194700.0
2009-04-23 15:25:00,24.22,24.25,24.18,24.22,148300.0,24.22,24.25,24.18,24.22,148300.0
2009-04-23 15:30:00,24.23,24.23,24.12,24.18,134700.0,24.23,24.23,24.12,24.18,134700.0
2009-04-23 15:35:00,24.18,24.25,24.16,24.24,254400.0,24.18,24.25,24.16,24.24,254400.0
2009-04-23 15:40:00,24.24,24.4,24.21,24.4,156100.0,24.24,24.4,24.21,24.4,156100.0
2009-04-23 15:45:00,24.39,24.45,24.31,24.4,282200.0,24.39,24.45,24.31,24.4,282200.0
2009-04-23 15:50:00,24.4,24.47,24.27,24.4,280500.0,24.4,24.47,24.27,24.4,280500.0
2009-04-23 15:55:00,24.41,24.49,24.36,24.49,360800.0,24.41,24.49,24.36,24.49,360800.0
2009-04-24 09:30:00,24.59,24.65,24.48,24.54,124700.0,24.59,24.65,24.48,24.54,124700.0
2009-04-24 09:35:00,24.52,24.6,24.45,24.52,96600.0,24.52,24.6,24.45,24.52,96600.0
2009-04-24 09:40:00,24.5,24.66,24.47,24.61,60700.0,24.5,24.66,24.47,24.61,60700.0
2009-04-24 09:45:00,24.62,24.65,24.51,24.54,96600.0,24.62,24.65,24.51,24.54,96600.0
2009-04-24 09:50:00,24.53,24.64,24.52,24.58,72900.0,24.53,24.64,24.52,24.58,72900.0
2009-04-24 09:55:00,24.57,24.73,24.54,24.73,90300.0,24.57,24.73,24.54,24.73,90300.0
2009-04-24 10:00:00,24.73,24.91,24.7,24.85,173800.0,24.73,24.91,24.7,24.85,173800.0
2009-04-24 10:05:00,24.85,24.92,24.79,24.79,105300.0,24.85,24.92,24.79,24.79,105300.0
2009-04-24 10:10:00,24.79,24.86,24.75,24.8,62600.0,24.79,24.86,24.75,24.8,62600.0
2009-04-24 10:15:00,24.8,24.9,24.8,24.87,116100.0,24.8,24.9,24.8,24.87,116100.0
2009-04-24 10:20:00,24.88,24.92,24.79,24.85,72700.0,24.88,24.92,24.79,24.85,72700.0
2009-04-24 10:25:00,24.84,24.98,24.83,24.93,112600.0,24.84,24.98,24.83,24.93,112600.0
2009-04-24 10:30:00,24.92,24.96,24.9,24.92,35300.0,24.92,24.96,24.9,24.92,35300.0
2009-04-24 10:35:00,24.92,24.98,24.88,24.91,38700.0,24.92,24.98,24.88,24.91,38700.0
2009-04-24 10:40:00,24.89,24.93,24.81,24.81,51100.0,24.89,24.93,24.81,24.81,51100.0
2009-04-24 10:45:00,24.81,24.96,24.78,24.92,71600.0,24.81,24.96,24.78,24.92,71600.0
2009-04-24 10:50:00,24.93,24.96,24.9,24.94,58200.0,24.93,24.96,24.9,24.94,58200.0
2009-04-24 10:55:00,24.93,24.98,24.92,24.95,52100.0,24.93,24.98,24.92,24.95,52100.0
2009-04-24 11:00:00,24.96,25.0,24.95,24.97,55100.0,24.96,25.0,24.95,24.97,55100.0
2009-04-24 11:05:00,24.98,24.99,24.91,24.98,68700.0,24.98,24.99,24.91,24.98,68700.0
2009-04-24 11:10:00,24.98,24.99,24.97,24.97,62500.0,24.98,24.99,24.97,24.97,62500.0
2009-04-24 11:15:00,24.97,25.05,24.97,25.04,183300.0,24.97,25.05,24.97,25.04,183300.0
2009-04-24 11:20:00,25.03,25.04,24.98,25.03,63400.0,25.03,25.04,24.98,25.03,63400.0
2009-04-24 11:25:00,25.03,25.19,25.03,25.16,159200.0,25.03,25.19,25.03,25.16,159200.0
2009-04-24 11:30:00,25.15,25.27,25.14,25.26,147600.0,25.15,25.27,25.14,25.26,147600.0
2009-04-24 11:35:00,25.25,25.3,25.22,25.3,63100.0,25.25,25.3,25.22,25.3,63100.0
2009-04-24 11:40:00,25.3,25.43,25.29,25.4,152400.0,25.3,25.43,25.29,25.4,152400.0
2009-04-24 11:45:00,25.41,25.49,25.4,25.44,91700.0,25.41,25.49,25.4,25.44,91700.0
2009-04-24 11:50:00,25.44,25.52,25.42,25.45,91100.0,25.44,25.52,25.42,25.45,91100.0
2009-04-24 11:55:00,25.46,25.5,25.39,25.43,102900.0,25.46,25.5,25.39,25.43,102900.0
2009-04-24 12:00:00,25.43,25.43,25.3,25.39,197000.0,25.43,25.43,25.3,25.39,197000.0
2009-04-24 12:05:00,25.4,25.43,25.39,25.43,50100.0,25.4,25.43,25.39,25.43,50100.0
2009-04-24 12:10:00,25.42,25.44,25.37,25.43,49900.0,25.42,25.44,25.37,25.43,49900.0
2009-04-24 12:15:00,25.43,25.45,25.38,25.42,70900.0,25.43,25.45,25.38,25.42,70900.0
2009-04-24 12:20:00,25.42,25.44,25.39,25.44,35700.0,25.42,25.44,25.39,25.44,35700.0
2009-04-24 12:25:00,25.44,25.44,25.4,25.41,54400.0,25.44,25.44,25.4,25.41,54400.0
2009-04-24 12:30:00,25.42,25.5,25.42,25.46,86500.0,25.42,25.5,25.42,25.46,86500.0
2009-04-24 12:35:00,25.46,25.51,25.45,25.51,74500.0,25.46,25.51,25.45,25.51,74500.0
2009-04-24 12:40:00,25.52,25.56,25.47,25.54,154000.0,25.52,25.56,25.47,25.54,154000.0
2009-04-24 12:45:00,25.54,25.6,25.53,25.57,225000.0,25.54,25.6,25.53,25.57,225000.0
2009-04-24 12:50:00,25.58,25.64,25.56,25.61,153800.0,25.58,25.64,25.56,25.61,153800.0
2009-04-24 12:55:00,25.61,25.77,25.6,25.74,167400.0,25.61,25.77,25.6,25.74,167400.0
2009-04-24 13:00:00,25.73,25.74,25.7,25.72,114300.0,25.73,25.74,25.7,25.72,114300.0
2009-04-24 13:05:00,25.72,25.73,25.65,25.66,103400.0,25.72,25.73,25.65,25.66,103400.0
2009-04-24 13:10:00,25.66,25.66,25.63,25.64,52700.0,25.66,25.66,25.63,25.64,52700.0
2009-04-24 13:15:00,25.64,25.72,25.63,25.71,97400.0,25.64,25.72,25.63,25.71,97400.0
2009-04-24 13:20:00,25.71,25.74,25.69,25.72,69700.0,25.71,25.74,25.69,25.72,69700.0
2009-04-24 13:25:00,25.73,25.78,25.72,25.77,189100.0,25.73,25.78,25.72,25.77,189100.0
2009-04-24 13:30:00,25.77,25.78,25.71,25.71,136600.0,25.77,25.78,25.71,25.71,136600.0
2009-04-24 13:35:00,25.72,25.72,25.63,25.63,60100.0,25.72,25.72,25.63,25.63,60100.0
2009-04-24 13:40:00,25.63,25.81,25.6,25.75,220400.0,25.63,25.81,25.6,25.75,220400.0
2009-04-24 13:45:00,25.75,25.76,25.65,25.65,53100.0,25.75,25.76,25.65,25.65,53100.0
2009-04-24 13:50:00,25.66,25.66,25.58,25.58,47700.0,25.66,25.66,25.58,25.58,47700.0
2009-04-24 13:55:00,25.59,25.6,25.52,25.54,59100.0,25.59,25.6,25.52,25.54,59100.0
2009-04-24 14:00:00,25.54,25.68,25.47,25.61,346700.0,25.54,25.68,25.47,25.61,346700.0
2009-04-24 14:05:00,25.61,25.64,25.52,25.56,249800.0,25.61,25.64,25.52,25.56,249800.0
2009-04-24 14:10:00,25.56,25.6,25.43,25.54,426600.0,25.56,25.6,25.43,25.54,426600.0
2009-04-24 14:15:00,25.54,25.72,25.52,25.69,295200.0,25.54,25.72,25.52,25.69,295200.0
2009-04-24 14:20:00,25.69,25.82,25.65,25.77,258500.0,25.69,25.82,25.65,25.77,258500.0
2009-04-24 14:25:00,25.76,25.86,25.76,25.82,170100.0,25.76,25.86,25.76,25.82,170100.0
2009-04-24 14:30:00,25.83,26.0,25.83,25.98,344200.0,25.83,26.0,25.83,25.98,344200.0
2009-04-24 14:35:00,25.98,26.06,25.96,25.97,299600.0,25.98,26.06,25.96,25.97,299600.0
2009-04-24 14:40:00,25.98,26.0,25.92,25.97,137300.0,25.98,26.0,25.92,25.97,137300.0
2009-04-24 14:45:00,25.98,26.05,25.97,25.99,286000.0,25.98,26.05,25.97,25.99,286000.0
2009-04-24 14:50:00,25.98,26.01,25.9,25.99,218600.0,25.98,26.01,25.9,25.99,218600.0
2009-04-24 14:55:00,25.99,26.03,25.96,26.02,156800.0,25.99,26.03,25.96,26.02,156800.0
2009-04-24 15:00:00,26.01,26.09,25.98,26.07,268600.0,26.01,26.09,25.98,26.07,268600.0
2009-04-24 15:05:00,26.07,26.2,26.07,26.17,217600.0,26.07,26.2,26.07,26.17,217600.0
2009-04-24 15:10:00,26.16,26.2,26.14,26.15,197200.0,26.16,26.2,26.14,26.15,197200.0
2009-04-24 15:15:00,26.15,26.18,26.08,26.11,314000.0,26.15,26.18,26.08,26.11,314000.0
2009-04-24 15:20:00,26.1,26.27,26.1,26.23,281700.0,26.1,26.27,26.1,26.23,281700.0
2009-04-24 15:25:00,26.23,26.24,26.15,26.21,207000.0,26.23,26.24,26.15,26.21,207000.0
2009-04-24 15:30:00,26.21,26.33,26.17,26.3,310700.0,26.21,26.33,26.17,26.3,310700.0
2009-04-24 15:35:00,26.29,26.36,26.25,26.35,425300.0,26.29,26.36,26.25,26.35,425300.0
2009-04-24 15:40:00,26.36,26.42,26.32,26.36,413900.0,26.36,26.42,26.32,26.36,413900.0
2009-04-24 15:45:00,26.37,26.44,26.33,26.41,558300.0,26.37,26.44,26.33,26.41,558300.0
2009-04-24 15:50:00,26.41,26.49,26.33,26.33,610600.0,26.41,26.49,26.33,26.33,610600.0
2009-04-24 15:55:00,26.33,26.39,26.22,26.39,940600.0,26.33,26.39,26.22,26.39,940600.0
2009-04-27 09:30:00,25.93,26.12,25.7,25.73,144900.0,25.93,26.12,25.7,25.73,144900.0
2009-04-27 09:35:00,25.74,25.9,25.74,25.88,121800.0,25.74,25.9,25.74,25.88,121800.0
2009-04-27 09:40:00,25.88,25.92,25.72,25.87,129900.0,25.88,25.92,25.72,25.87,129900.0
2009-04-27 09:45:00,25.88,26.01,25.83,26.0,144100.0,25.88,26.01,25.83,26.0,144100.0
2009-04-27 09:50:00,26.0,26.23,25.99,26.09,113600.0,26.0,26.23,25.99,26.09,113600.0
2009-04-27 09:55:00,26.1,26.13,26.03,26.06,137300.0,26.1,26.13,26.03,26.06,137300.0
2009-04-27 10:00:00,26.07,26.15,26.0,26.1,246000.0,26.07,26.15,26.0,26.1,246000.0
2009-04-27 10:05:00,26.1,26.13,26.03,26.1,152500.0,26.1,26.13,26.03,26.1,152500.0
2009-04-27 10:10:00,26.09,26.11,25.95,26.08,293300.0,26.09,26.11,25.95,26.08,293300.0
2009-04-27 10:15:00,26.08,26.34,26.02,26.34,182400.0,26.08,26.34,26.02,26.34,182400.0
2009-04-27 10:20:00,26.35,26.39,26.21,26.37,118200.0,26.35,26.39,26.21,26.37,118200.0
2009-04-27 10:25:00,26.38,26.39,26.25,26.27,71800.0,26.38,26.39,26.25,26.27,71800.0
2009-04-27 10:30:00,26.27,26.32,26.26,26.29,119700.0,26.27,26.32,26.26,26.29,119700.0
2009-04-27 10:35:00,26.29,26.35,26.29,26.33,113200.0,26.29,26.35,26.29,26.33,113200.0
2009-04-27 10:40:00,26.32,26.44,26.32,26.44,124800.0,26.32,26.44,26.32,26.44,124800.0
2009-04-27 10:45:00,26.44,26.65,26.42,26.59,291300.0,26.44,26.65,26.42,26.59,291300.0
2009-04-27 10:50:00,26.59,26.59,26.49,26.51,88500.0,26.59,26.59,26.49,26.51,88500.0
2009-04-27 10:55:00,26.51,26.55,26.5,26.54,77400.0,26.51,26.55,26.5,26.54,77400.0
2009-04-27 11:00:00,26.53,26.59,26.52,26.56,122700.0,26.53,26.59,26.52,26.56,122700.0
2009-04-27 11:05:00,26.55,26.64,26.54,26.61,135200.0,26.55,26.64,26.54,26.61,135200.0
2009-04-27 11:10:00,26.61,26.61,26.55,26.56,51000.0,26.61,26.61,26.55,26.56,51000.0
2009-04-27 11:15:00,26.56,26.56,26.37,26.37,111100.0,26.56,26.56,26.37,26.37,111100.0
2009-04-27 11:20:00,26.37,26.38,26.32,26.35,101200.0,26.37,26.38,26.32,26.35,101200.0
2009-04-27 11:25:00,26.36,26.45,26.34,26.43,116600.0,26.36,26.45,26.34,26.43,116600.0
2009-04-27 11:30:00,26.44,26.48,26.31,26.33,76400.0,26.44,26.48,26.31,26.33,76400.0
2009-04-27 11:35:00,26.32,26.38,26.31,26.33,54900.0,26.32,26.38,26.31,26.33,54900.0
2009-04-27 11:40:00,26.34,26.36,26.29,26.33,63600.0,26.34,26.36,26.29,26.33,63600.0
2009-04-27 11:45:00,26.34,26.45,26.33,26.44,61300.0,26.34,26.45,26.33,26.44,61300.0
2009-04-27 11:50:00,26.45,26.45,26.35,26.36,57400.0,26.45,26.45,26.35,26.36,57400.0
2009-04-27 11:55:00,26.35,26.37,26.33,26.36,41400.0,26.35,26.37,26.33,26.36,41400.0
2009-04-27 12:00:00,26.36,26.4,26.34,26.39,44600.0,26.36,26.4,26.34,26.39,44600.0
2009-04-27 12:05:00,26.39,26.41,26.37,26.38,67800.0,26.39,26.41,26.37,26.38,67800.0
2009-04-27 12:10:00,26.37,26.38,26.34,26.37,79400.0,26.37,26.38,26.34,26.37,79400.0
2009-04-27 12:15:00,26.37,26.38,26.34,26.35,104500.0,26.37,26.38,26.34,26.35,104500.0
2009-04-27 12:20:00,26.35,26.4,26.35,26.4,50900.0,26.35,26.4,26.35,26.4,50900.0
2009-04-27 12:25:00,26.39,26.4,26.35,26.38,38100.0,26.39,26.4,26.35,26.38,38100.0
2009-04-27 12:30:00,26.38,26.4,26.35,26.37,80500.0,26.38,26.4,26.35,26.37,80500.0
2009-04-27 12:35:00,26.36,26.37,26.32,26.35,70000.0,26.36,26.37,26.32,26.35,70000.0
2009-04-27 12:40:00,26.35,26.36,26.34,26.35,39700.0,26.35,26.36,26.34,26.35,39700.0
2009-04-27 12:45:00,26.35,26.36,26.34,26.36,53600.0,26.35,26.36,26.34,26.36,53600.0
2009-04-27 12:50:00,26.35,26.36,26.32,26.32,194000.0,26.35,26.36,26.32,26.32,194000.0
2009-04-27 12:55:00,26.32,26.39,26.3,26.36,84500.0,26.32,26.39,26.3,26.36,84500.0
2009-04-27 13:00:00,26.36,26.36,26.28,26.32,62300.0,26.36,26.36,26.28,26.32,62300.0
2009-04-27 13:05:00,26.31,26.31,26.24,26.3,55900.0,26.31,26.31,26.24,26.3,55900.0
2009-04-27 13:10:00,26.3,26.33,26.27,26.3,104900.0,26.3,26.33,26.27,26.3,104900.0
2009-04-27 13:15:00,26.29,26.3,26.25,26.27,77400.0,26.29,26.3,26.25,26.27,77400.0
2009-04-27 13:20:00,26.26,26.26,26.18,26.26,83000.0,26.26,26.26,26.18,26.26,83000.0
2009-04-27 13:25:00,26.26,26.26,26.22,26.22,62600.0,26.26,26.26,26.22,26.22,62600.0
2009-04-27 13:30:00,26.22,26.26,26.19,26.25,82900.0,26.22,26.26,26.19,26.25,82900.0
2009-04-27 13:35:00,26.24,26.25,26.22,26.24,74300.0,26.24,26.25,26.22,26.24,74300.0
2009-04-27 13:40:00,26.24,26.32,26.23,26.27,55100.0,26.24,26.32,26.23,26.27,55100.0
2009-04-27 13:45:00,26.26,26.26,26.2,26.2,140700.0,26.26,26.26,26.2,26.2,140700.0
2009-04-27 13:50:00,26.2,26.23,26.13,26.2,152100.0,26.2,26.23,26.13,26.2,152100.0
2009-04-27 13:55:00,26.2,26.27,26.15,26.27,147700.0,26.2,26.27,26.15,26.27,147700.0
2009-04-27 14:00:00,26.27,26.27,26.09,26.15,320500.0,26.27,26.27,26.09,26.15,320500.0
2009-04-27 14:05:00,26.14,26.14,25.99,26.01,140100.0,26.14,26.14,25.99,26.01,140100.0
2009-04-27 14:10:00,26.01,26.1,26.0,26.08,93700.0,26.01,26.1,26.0,26.08,93700.0
2009-04-27 14:15:00,26.08,26.1,26.04,26.08,103800.0,26.08,26.1,26.04,26.08,103800.0
2009-04-27 14:20:00,26.09,26.1,26.06,26.1,75600.0,26.09,26.1,26.06,26.1,75600.0
2009-04-27 14:25:00,26.1,26.1,26.07,26.1,117800.0,26.1,26.1,26.07,26.1,117800.0
2009-04-27 14:30:00,26.1,26.12,26.09,26.11,49600.0,26.1,26.12,26.09,26.11,49600.0
2009-04-27 14:35:00,26.11,26.15,26.11,26.13,62400.0,26.11,26.15,26.11,26.13,62400.0
2009-04-27 14:40:00,26.13,26.13,26.08,26.13,70600.0,26.13,26.13,26.08,26.13,70600.0
2009-04-27 14:45:00,26.12,26.14,26.1,26.14,61700.0,26.12,26.14,26.1,26.14,61700.0
2009-04-27 14:50:00,26.14,26.14,26.1,26.1,50800.0,26.14,26.14,26.1,26.1,50800.0
2009-04-27 14:55:00,26.11,26.16,26.1,26.13,51700.0,26.11,26.16,26.1,26.13,51700.0
2009-04-27 15:00:00,26.14,26.15,26.1,26.12,164100.0,26.14,26.15,26.1,26.12,164100.0
2009-04-27 15:05:00,26.12,26.13,26.11,26.11,95300.0,26.12,26.13,26.11,26.11,95300.0
2009-04-27 15:10:00,26.11,26.15,26.11,26.14,79900.0,26.11,26.15,26.11,26.14,79900.0
2009-04-27 15:15:00,26.14,26.23,26.13,26.23,79600.0,26.14,26.23,26.13,26.23,79600.0
2009-04-27 15:20:00,26.23,26.26,26.14,26.15,92900.0,26.23,26.26,26.14,26.15,92900.0
2009-04-27 15:25:00,26.15,26.17,26.1,26.16,214800.0,26.15,26.17,26.1,26.16,214800.0
2009-04-27 15:30:00,26.16,26.19,26.12,26.17,101900.0,26.16,26.19,26.12,26.17,101900.0
2009-04-27 15:35:00,26.18,26.2,26.13,26.15,87300.0,26.18,26.2,26.13,26.15,87300.0
2009-04-27 15:40:00,26.15,26.28,26.12,26.26,159500.0,26.15,26.28,26.12,26.26,159500.0
2009-04-27 15:45:00,26.26,26.31,26.18,26.23,184000.0,26.26,26.31,26.18,26.23,184000.0
2009-04-27 15:50:00,26.23,26.23,26.1,26.21,194100.0,26.23,26.23,26.1,26.21,194100.0
2009-04-27 15:55:00,26.21,26.21,26.0,26.14,355100.0,26.21,26.21,26.0,26.14,355100.0
2009-04-28 09:30:00,25.7,25.9,25.4,25.42,165700.0,25.7,25.9,25.4,25.42,165700.0
2009-04-28 09:35:00,25.42,25.68,25.42,25.51,146000.0,25.42,25.68,25.42,25.51,146000.0
2009-04-28 09:40:00,25.51,25.62,25.25,25.3,151600.0,25.51,25.62,25.25,25.3,151600.0
2009-04-28 09:45:00,25.3,25.42,25.28,25.4,105600.0,25.3,25.42,25.28,25.4,105600.0
2009-04-28 09:50:00,25.41,25.6,25.4,25.57,94400.0,25.41,25.6,25.4,25.57,94400.0
2009-04-28 09:55:00,25.56,25.76,25.52,25.71,100100.0,25.56,25.76,25.52,25.71,100100.0
2009-04-28 10:00:00,25.72,25.83,25.65,25.69,147700.0,25.72,25.83,25.65,25.69,147700.0
2009-04-28 10:05:00,25.68,25.75,25.68,25.73,108300.0,25.68,25.75,25.68,25.73,108300.0
2009-04-28 10:10:00,25.71,25.77,25.68,25.73,186100.0,25.71,25.77,25.68,25.73,186100.0
2009-04-28 10:15:00,25.74,25.83,25.65,25.81,121900.0,25.74,25.83,25.65,25.81,121900.0
2009-04-28 10:20:00,25.81,25.82,25.7,25.75,157600.0,25.81,25.82,25.7,25.75,157600.0
2009-04-28 10:25:00,25.75,25.87,25.72,25.74,224300.0,25.75,25.87,25.72,25.74,224300.0
2009-04-28 10:30:00,25.73,25.79,25.72,25.74,98700.0,25.73,25.79,25.72,25.74,98700.0
2009-04-28 10:35:00,25.74,25.84,25.74,25.83,59300.0,25.74,25.84,25.74,25.83,59300.0
2009-04-28 10:40:00,25.83,25.95,25.82,25.9,48800.0,25.83,25.95,25.82,25.9,48800.0
2009-04-28 10:45:00,25.9,25.91,25.67,25.67,159600.0,25.9,25.91,25.67,25.67,159600.0
2009-04-28 10:50:00,25.68,25.71,25.67,25.71,245200.0,25.68,25.71,25.67,25.71,245200.0
2009-04-28 10:55:00,25.71,25.73,25.68,25.7,92400.0,25.71,25.73,25.68,25.7,92400.0
2009-04-28 11:00:00,25.71,25.81,25.7,25.8,102000.0,25.71,25.81,25.7,25.8,102000.0
2009-04-28 11:05:00,25.79,25.81,25.74,25.79,62100.0,25.79,25.81,25.74,25.79,62100.0
2009-04-28 11:10:00,25.78,25.81,25.72,25.75,107700.0,25.78,25.81,25.72,25.75,107700.0
2009-04-28 11:15:00,25.76,25.8,25.75,25.78,106800.0,25.76,25.8,25.75,25.78,106800.0
2009-04-28 11:20:00,25.77,25.87,25.75,25.83,69400.0,25.77,25.87,25.75,25.83,69400.0
2009-04-28 11:25:00,25.84,25.85,25.78,25.79,50500.0,25.84,25.85,25.78,25.79,50500.0
2009-04-28 11:30:00,25.79,25.82,25.77,25.81,108700.0,25.79,25.82,25.77,25.81,108700.0
2009-04-28 11:35:00,25.81,25.81,25.78,25.79,43100.0,25.81,25.81,25.78,25.79,43100.0
2009-04-28 11:40:00,25.78,25.8,25.78,25.79,23400.0,25.78,25.8,25.78,25.79,23400.0
2009-04-28 11:45:00,25.79,25.81,25.67,25.67,208300.0,25.79,25.81,25.67,25.67,208300.0
2009-04-28 11:50:00,25.67,25.75,25.64,25.65,57900.0,25.67,25.75,25.64,25.65,57900.0
2009-04-28 11:55:00,25.65,25.65,25.59,25.6,76700.0,25.65,25.65,25.59,25.6,76700.0
2009-04-28 12:00:00,25.6,25.7,25.6,25.7,40000.0,25.6,25.7,25.6,25.7,40000.0
2009-04-28 12:05:00,25.7,25.71,25.6,25.61,40600.0,25.7,25.71,25.6,25.61,40600.0
2009-04-28 12:10:00,25.6,25.64,25.6,25.61,31900.0,25.6,25.64,25.6,25.61,31900.0
2009-04-28 12:15:00,25.61,25.62,25.6,25.61,25900.0,25.61,25.62,25.6,25.61,25900.0
2009-04-28 12:20:00,25.61,25.72,25.6,25.71,79600.0,25.61,25.72,25.6,25.71,79600.0
2009-04-28 12:25:00,25.7,25.7,25.64,25.64,22100.0,25.7,25.7,25.64,25.64,22100.0
2009-04-28 12:30:00,25.64,25.71,25.63,25.71,31300.0,25.64,25.71,25.63,25.71,31300.0
2009-04-28 12:35:00,25.71,25.71,25.64,25.64,34200.0,25.71,25.71,25.64,25.64,34200.0
2009-04-28 12:40:00,25.64,25.68,25.64,25.68,44500.0,25.64,25.68,25.64,25.68,44500.0
2009-04-28 12:45:00,25.68,25.69,25.66,25.68,21000.0,25.68,25.69,25.66,25.68,21000.0
2009-04-28 12:50:00,25.69,25.69,25.65,25.65,23800.0,25.69,25.69,25.65,25.65,23800.0
2009-04-28 12:55:00,25.65,25.7,25.65,25.7,33300.0,25.65,25.7,25.65,25.7,33300.0
2009-04-28 13:00:00,25.7,25.72,25.67,25.68,50000.0,25.7,25.72,25.67,25.68,50000.0
2009-04-28 13:05:00,25.68,25.68,25.63,25.65,205700.0,25.68,25.68,25.63,25.65,205700.0
2009-04-28 13:10:00,25.64,25.71,25.64,25.69,47800.0,25.64,25.71,25.64,25.69,47800.0
2009-04-28 13:15:00,25.71,25.71,25.64,25.65,35200.0,25.71,25.71,25.64,25.65,35200.0
2009-04-28 13:20:00,25.64,25.65,25.53,25.56,144800.0,25.64,25.65,25.53,25.56,144800.0
2009-04-28 13:25:00,25.57,25.65,25.55,25.62,61300.0,25.57,25.65,25.55,25.62,61300.0
2009-04-28 13:30:00,25.62,25.71,25.61,25.7,36300.0,25.62,25.71,25.61,25.7,36300.0
2009-04-28 13:35:00,25.7,25.7,25.65,25.67,31500.0,25.7,25.7,25.65,25.67,31500.0
2009-04-28 13:40:00,25.66,25.7,25.64,25.64,57700.0,25.66,25.7,25.64,25.64,57700.0
2009-04-28 13:45:00,25.65,25.67,25.64,25.65,32100.0,25.65,25.67,25.64,25.65,32100.0
2009-04-28 13:50:00,25.65,25.69,25.57,25.66,86000.0,25.65,25.69,25.57,25.66,86000.0
2009-04-28 13:55:00,25.66,25.68,25.64,25.65,48000.0,25.66,25.68,25.64,25.65,48000.0
2009-04-28 14:00:00,25.66,25.73,25.64,25.69,69000.0,25.66,25.73,25.64,25.69,69000.0
2009-04-28 14:05:00,25.69,25.69,25.63,25.68,65000.0,25.69,25.69,25.63,25.68,65000.0
2009-04-28 14:10:00,25.68,25.69,25.65,25.66,43600.0,25.68,25.69,25.65,25.66,43600.0
2009-04-28 14:15:00,25.66,25.66,25.6,25.62,154800.0,25.66,25.66,25.6,25.62,154800.0
2009-04-28 14:20:00,25.62,25.76,25.62,25.76,80700.0,25.62,25.76,25.62,25.76,80700.0
2009-04-28 14:25:00,25.76,25.76,25.7,25.71,31200.0,25.76,25.76,25.7,25.71,31200.0
2009-04-28 14:30:00,25.72,25.81,25.72,25.78,60400.0,25.72,25.81,25.72,25.78,60400.0
2009-04-28 14:35:00,25.78,25.8,25.76,25.8,38800.0,25.78,25.8,25.76,25.8,38800.0
2009-04-28 14:40:00,25.81,25.81,25.78,25.79,21400.0,25.81,25.81,25.78,25.79,21400.0
2009-04-28 14:45:00,25.79,25.79,25.67,25.69,48800.0,25.79,25.79,25.67,25.69,48800.0
2009-04-28 14:50:00,25.68,25.75,25.68,25.75,66300.0,25.68,25.75,25.68,25.75,66300.0
2009-04-28 14:55:00,25.74,25.75,25.67,25.67,31200.0,25.74,25.75,25.67,25.67,31200.0
2009-04-28 15:00:00,25.68,25.77,25.67,25.74,62000.0,25.68,25.77,25.67,25.74,62000.0
2009-04-28 15:05:00,25.74,25.76,25.67,25.72,74400.0,25.74,25.76,25.67,25.72,74400.0
2009-04-28 15:10:00,25.73,25.78,25.69,25.69,83300.0,25.73,25.78,25.69,25.69,83300.0
2009-04-28 15:15:00,25.7,25.72,25.63,25.63,68200.0,25.7,25.72,25.63,25.63,68200.0
2009-04-28 15:20:00,25.63,25.69,25.58,25.66,225100.0,25.63,25.69,25.58,25.66,225100.0
2009-04-28 15:25:00,25.67,25.73,25.66,25.68,130900.0,25.67,25.73,25.66,25.68,130900.0
2009-04-28 15:30:00,25.68,25.74,25.66,25.71,194700.0,25.68,25.74,25.66,25.71,194700.0
2009-04-28 15:35:00,25.71,25.76,25.68,25.7,162100.0,25.71,25.76,25.68,25.7,162100.0
2009-04-28 15:40:00,25.71,25.71,25.63,25.7,189100.0,25.71,25.71,25.63,25.7,189100.0
2009-04-28 15:45:00,25.69,25.71,25.67,25.68,196900.0,25.69,25.71,25.67,25.68,196900.0
2009-04-28 15:50:00,25.68,25.74,25.67,25.74,108800.0,25.68,25.74,25.67,25.74,108800.0
2009-04-28 15:55:00,25.73,25.76,25.69,25.7,183100.0,25.73,25.76,25.69,25.7,183100.0
2009-04-29 09:30:00,25.99,26.0,25.59,25.63,86600.0,25.99,26.0,25.59,25.63,86600.0
2009-04-29 09:35:00,25.63,25.98,25.6,25.96,63900.0,25.63,25.98,25.6,25.96,63900.0
2009-04-29 09:40:00,25.96,25.98,25.77,25.97,60000.0,25.96,25.98,25.77,25.97,60000.0
2009-04-29 09:45:00,25.96,26.07,25.94,25.95,71900.0,25.96,26.07,25.94,25.95,71900.0
2009-04-29 09:50:00,25.95,26.02,25.93,26.01,59500.0,25.95,26.02,25.93,26.01,59500.0
2009-04-29 09:55:00,26.01,26.05,26.0,26.04,40500.0,26.01,26.05,26.0,26.04,40500.0
2009-04-29 10:00:00,26.05,26.05,25.92,25.95,60900.0,26.05,26.05,25.92,25.95,60900.0
2009-04-29 10:05:00,25.94,26.03,25.93,26.01,50200.0,25.94,26.03,25.93,26.01,50200.0
2009-04-29 10:10:00,26.01,26.01,25.94,25.94,80500.0,26.01,26.01,25.94,25.94,80500.0
2009-04-29 10:15:00,25.95,26.06,25.94,26.04,79200.0,25.95,26.06,25.94,26.04,79200.0
2009-04-29 10:20:00,26.04,26.16,26.01,26.1,65100.0,26.04,26.16,26.01,26.1,65100.0
2009-04-29 10:25:00,26.11,26.15,26.09,26.12,46500.0,26.11,26.15,26.09,26.12,46500.0
2009-04-29 10:30:00,26.11,26.15,26.09,26.13,46800.0,26.11,26.15,26.09,26.13,46800.0
2009-04-29 10:35:00,26.13,26.15,26.12,26.15,15500.0,26.13,26.15,26.12,26.15,15500.0
2009-04-29 10:40:00,26.14,26.4,26.14,26.38,142200.0,26.14,26.4,26.14,26.38,142200.0
2009-04-29 10:45:00,26.37,26.38,26.31,26.31,42100.0,26.37,26.38,26.31,26.31,42100.0
2009-04-29 10:50:00,26.31,26.38,26.3,26.35,91300.0,26.31,26.38,26.3,26.35,91300.0
2009-04-29 10:55:00,26.35,26.43,26.33,26.43,62000.0,26.35,26.43,26.33,26.43,62000.0
2009-04-29 11:00:00,26.43,26.43,26.31,26.31,40900.0,26.43,26.43,26.31,26.31,40900.0
2009-04-29 11:05:00,26.3,26.37,26.3,26.35,50200.0,26.3,26.37,26.3,26.35,50200.0
2009-04-29 11:10:00,26.35,26.36,26.31,26.34,66300.0,26.35,26.36,26.31,26.34,66300.0
2009-04-29 11:15:00,26.35,26.42,26.34,26.42,34000.0,26.35,26.42,26.34,26.42,34000.0
2009-04-29 11:20:00,26.41,26.49,26.41,26.48,79400.0,26.41,26.49,26.41,26.48,79400.0
2009-04-29 11:25:00,26.47,26.5,26.42,26.44,52200.0,26.47,26.5,26.42,26.44,52200.0
2009-04-29 11:30:00,26.44,26.48,26.36,26.38,83800.0,26.44,26.48,26.36,26.38,83800.0
2009-04-29 11:35:00,26.38,26.39,26.32,26.35,31200.0,26.38,26.39,26.32,26.35,31200.0
2009-04-29 11:40:00,26.35,26.42,26.3,26.3,73600.0,26.35,26.42,26.3,26.3,73600.0
2009-04-29 11:45:00,26.31,26.44,26.31,26.44,46900.0,26.31,26.44,26.31,26.44,46900.0
2009-04-29 11:50:00,26.44,26.44,26.38,26.41,38600.0,26.44,26.44,26.38,26.41,38600.0
2009-04-29 11:55:00,26.41,26.44,26.39,26.4,30800.0,26.41,26.44,26.39,26.4,30800.0
2009-04-29 12:00:00,26.41,26.47,26.4,26.44,33300.0,26.41,26.47,26.4,26.44,33300.0
2009-04-29 12:05:00,26.45,26.46,26.34,26.34,51700.0,26.45,26.46,26.34,26.34,51700.0
2009-04-29 12:10:00,26.35,26.41,26.31,26.41,52500.0,26.35,26.41,26.31,26.41,52500.0
2009-04-29 12:15:00,26.41,26.48,26.39,26.44,66100.0,26.41,26.48,26.39,26.44,66100.0
2009-04-29 12:20:00,26.44,26.45,26.38,26.42,31800.0,26.44,26.45,26.38,26.42,31800.0
2009-04-29 12:25:00,26.42,26.49,26.42,26.45,135500.0,26.42,26.49,26.42,26.45,135500.0
2009-04-29 12:30:00,26.46,26.49,26.42,26.48,43900.0,26.46,26.49,26.42,26.48,43900.0
2009-04-29 12:35:00,26.48,26.53,26.45,26.51,78300.0,26.48,26.53,26.45,26.51,78300.0
2009-04-29 12:40:00,26.51,26.51,26.48,26.49,60600.0,26.51,26.51,26.48,26.49,60600.0
2009-04-29 12:45:00,26.49,26.51,26.45,26.51,65700.0,26.49,26.51,26.45,26.51,65700.0
2009-04-29 12:50:00,26.5,26.52,26.48,26.5,44100.0,26.5,26.52,26.48,26.5,44100.0
2009-04-29 12:55:00,26.5,26.58,26.49,26.54,55700.0,26.5,26.58,26.49,26.54,55700.0
2009-04-29 13:00:00,26.54,26.59,26.5,26.51,70300.0,26.54,26.59,26.5,26.51,70300.0
2009-04-29 13:05:00,26.51,26.61,26.51,26.59,84400.0,26.51,26.61,26.51,26.59,84400.0
2009-04-29 13:10:00,26.59,26.59,26.52,26.52,34200.0,26.59,26.59,26.52,26.52,34200.0
2009-04-29 13:15:00,26.52,26.59,26.51,26.57,41800.0,26.52,26.59,26.51,26.57,41800.0
2009-04-29 13:20:00,26.57,26.58,26.53,26.56,62200.0,26.57,26.58,26.53,26.56,62200.0
2009-04-29 13:25:00,26.57,26.72,26.55,26.71,148100.0,26.57,26.72,26.55,26.71,148100.0
2009-04-29 13:30:00,26.71,26.8,26.68,26.79,125600.0,26.71,26.8,26.68,26.79,125600.0
2009-04-29 13:35:00,26.79,26.84,26.7,26.7,142500.0,26.79,26.84,26.7,26.7,142500.0
2009-04-29 13:40:00,26.7,26.77,26.7,26.7,56000.0,26.7,26.77,26.7,26.7,56000.0
2009-04-29 13:45:00,26.71,26.74,26.7,26.7,40100.0,26.71,26.74,26.7,26.7,40100.0
2009-04-29 13:50:00,26.7,26.7,26.66,26.68,40500.0,26.7,26.7,26.66,26.68,40500.0
2009-04-29 13:55:00,26.68,26.69,26.67,26.67,21600.0,26.68,26.69,26.67,26.67,21600.0
2009-04-29 14:00:00,26.67,26.72,26.67,26.72,57300.0,26.67,26.72,26.67,26.72,57300.0
2009-04-29 14:05:00,26.71,26.78,26.7,26.72,54900.0,26.71,26.78,26.7,26.72,54900.0
2009-04-29 14:10:00,26.72,26.8,26.72,26.74,55000.0,26.72,26.8,26.72,26.74,55000.0
2009-04-29 14:15:00,26.75,26.84,26.64,26.74,138700.0,26.75,26.84,26.64,26.74,138700.0
2009-04-29 14:20:00,26.74,26.81,26.65,26.66,85600.0,26.74,26.81,26.65,26.66,85600.0
2009-04-29 14:25:00,26.65,26.76,26.65,26.69,201500.0,26.65,26.76,26.65,26.69,201500.0
2009-04-29 14:30:00,26.7,26.81,26.63,26.81,381800.0,26.7,26.81,26.63,26.81,381800.0
2009-04-29 14:35:00,26.82,26.83,26.66,26.69,166400.0,26.82,26.83,26.66,26.69,166400.0
2009-04-29 14:40:00,26.69,26.71,26.58,26.62,149900.0,26.69,26.71,26.58,26.62,149900.0
2009-04-29 14:45:00,26.62,26.62,26.49,26.53,158000.0,26.62,26.62,26.49,26.53,158000.0
2009-04-29 14:50:00,26.54,26.56,26.49,26.51,136200.0,26.54,26.56,26.49,26.51,136200.0
2009-04-29 14:55:00,26.5,26.58,26.5,26.58,86600.0,26.5,26.58,26.5,26.58,86600.0
2009-04-29 15:00:00,26.59,26.6,26.53,26.54,125300.0,26.59,26.6,26.53,26.54,125300.0
2009-04-29 15:05:00,26.55,26.59,26.51,26.58,170900.0,26.55,26.59,26.51,26.58,170900.0
2009-04-29 15:10:00,26.6,26.7,26.58,26.66,171300.0,26.6,26.7,26.58,26.66,171300.0
2009-04-29 15:15:00,26.67,26.67,26.58,26.63,199900.0,26.67,26.67,26.58,26.63,199900.0
2009-04-29 15:20:00,26.62,26.72,26.62,26.64,349000.0,26.62,26.72,26.62,26.64,349000.0
2009-04-29 15:25:00,26.64,26.68,26.56,26.65,320500.0,26.64,26.68,26.56,26.65,320500.0
2009-04-29 15:30:00,26.65,26.67,26.54,26.64,249700.0,26.65,26.67,26.54,26.64,249700.0
2009-04-29 15:35:00,26.64,26.72,26.61,26.71,198300.0,26.64,26.72,26.61,26.71,198300.0
2009-04-29 15:40:00,26.71,26.77,26.67,26.74,296500.0,26.71,26.77,26.67,26.74,296500.0
2009-04-29 15:45:00,26.74,26.75,26.62,26.64,519900.0,26.74,26.75,26.62,26.64,519900.0
2009-04-29 15:50:00,26.65,26.71,26.59,26.62,491200.0,26.65,26.71,26.59,26.62,491200.0
2009-04-29 15:55:00,26.63,26.75,26.6,26.75,530900.0,26.63,26.75,26.6,26.75,530900.0
2009-04-30 09:30:00,27.1,27.11,26.74,26.75,189300.0,27.1,27.11,26.74,26.75,189300.0
2009-04-30 09:35:00,26.73,26.89,26.73,26.85,160200.0,26.73,26.89,26.73,26.85,160200.0
2009-04-30 09:40:00,26.85,27.05,26.79,27.0,256600.0,26.85,27.05,26.79,27.0,256600.0
2009-04-30 09:45:00,26.99,26.99,26.82,26.97,81900.0,26.99,26.99,26.82,26.97,81900.0
2009-04-30 09:50:00,26.96,27.09,26.96,27.07,50000.0,26.96,27.09,26.96,27.07,50000.0
2009-04-30 09:55:00,27.08,27.22,27.08,27.18,90900.0,27.08,27.22,27.08,27.18,90900.0
2009-04-30 10:00:00,27.19,27.43,27.19,27.41,162600.0,27.19,27.43,27.19,27.41,162600.0
2009-04-30 10:05:00,27.41,27.5,27.4,27.44,117300.0,27.41,27.5,27.4,27.44,117300.0
2009-04-30 10:10:00,27.44,27.5,27.4,27.43,68700.0,27.44,27.5,27.4,27.43,68700.0
2009-04-30 10:15:00,27.43,27.44,27.32,27.33,81500.0,27.43,27.44,27.32,27.33,81500.0
2009-04-30 10:20:00,27.33,27.36,27.27,27.3,113000.0,27.33,27.36,27.27,27.3,113000.0
2009-04-30 10:25:00,27.29,27.39,27.28,27.34,66500.0,27.29,27.39,27.28,27.34,66500.0
2009-04-30 10:30:00,27.34,27.34,27.23,27.25,104400.0,27.34,27.34,27.23,27.25,104400.0
2009-04-30 10:35:00,27.25,27.39,27.25,27.38,90500.0,27.25,27.39,27.25,27.38,90500.0
2009-04-30 10:40:00,27.38,27.55,27.38,27.53,197900.0,27.38,27.55,27.38,27.53,197900.0
2009-04-30 10:45:00,27.53,27.53,27.35,27.37,150000.0,27.53,27.53,27.35,27.37,150000.0
2009-04-30 10:50:00,27.38,27.49,27.38,27.47,82400.0,27.38,27.49,27.38,27.47,82400.0
2009-04-30 10:55:00,27.46,27.49,27.44,27.48,83100.0,27.46,27.49,27.44,27.48,83100.0
2009-04-30 11:00:00,27.48,27.57,27.47,27.57,51300.0,27.48,27.57,27.47,27.57,51300.0
2009-04-30 11:05:00,27.57,27.58,27.49,27.56,148500.0,27.57,27.58,27.49,27.56,148500.0
2009-04-30 11:10:00,27.55,27.62,27.53,27.61,70200.0,27.55,27.62,27.53,27.61,70200.0
2009-04-30 11:15:00,27.62,27.71,27.62,27.64,93900.0,27.62,27.71,27.62,27.64,93900.0
2009-04-30 11:20:00,27.64,27.65,27.56,27.64,79700.0,27.64,27.65,27.56,27.64,79700.0
2009-04-30 11:25:00,27.65,27.68,27.6,27.61,107400.0,27.65,27.68,27.6,27.61,107400.0
2009-04-30 11:30:00,27.61,27.64,27.57,27.64,202400.0,27.61,27.64,27.57,27.64,202400.0
2009-04-30 11:35:00,27.64,27.66,27.59,27.62,64900.0,27.64,27.66,27.59,27.62,64900.0
2009-04-30 11:40:00,27.62,27.63,27.58,27.61,50500.0,27.62,27.63,27.58,27.61,50500.0
2009-04-30 11:45:00,27.61,27.63,27.58,27.59,63700.0,27.61,27.63,27.58,27.59,63700.0
2009-04-30 11:50:00,27.59,27.59,27.43,27.46,103300.0,27.59,27.59,27.43,27.46,103300.0
2009-04-30 11:55:00,27.47,27.56,27.46,27.56,51100.0,27.47,27.56,27.46,27.56,51100.0
2009-04-30 12:00:00,27.56,27.6,27.47,27.48,91400.0,27.56,27.6,27.47,27.48,91400.0
2009-04-30 12:05:00,27.48,27.48,27.43,27.45,44400.0,27.48,27.48,27.43,27.45,44400.0
2009-04-30 12:10:00,27.45,27.45,27.41,27.45,50500.0,27.45,27.45,27.41,27.45,50500.0
2009-04-30 12:15:00,27.44,27.49,27.42,27.47,44300.0,27.44,27.49,27.42,27.47,44300.0
2009-04-30 12:20:00,27.46,27.55,27.46,27.51,90100.0,27.46,27.55,27.46,27.51,90100.0
2009-04-30 12:25:00,27.51,27.53,27.48,27.51,48400.0,27.51,27.53,27.48,27.51,48400.0
2009-04-30 12:30:00,27.53,27.54,27.38,27.4,74400.0,27.53,27.54,27.38,27.4,74400.0
2009-04-30 12:35:00,27.41,27.44,27.29,27.3,130400.0,27.41,27.44,27.29,27.3,130400.0
2009-04-30 12:40:00,27.3,27.3,27.22,27.22,74200.0,27.3,27.3,27.22,27.22,74200.0
2009-04-30 12:45:00,27.22,27.22,27.08,27.09,138700.0,27.22,27.22,27.08,27.09,138700.0
2009-04-30 12:50:00,27.1,27.25,27.09,27.24,52900.0,27.1,27.25,27.09,27.24,52900.0
2009-04-30 12:55:00,27.25,27.31,27.24,27.3,48900.0,27.25,27.31,27.24,27.3,48900.0
2009-04-30 13:00:00,27.31,27.39,27.28,27.38,62200.0,27.31,27.39,27.28,27.38,62200.0
2009-04-30 13:05:00,27.38,27.38,27.25,27.33,62200.0,27.38,27.38,27.25,27.33,62200.0
2009-04-30 13:10:00,27.33,27.34,27.29,27.31,39800.0,27.33,27.34,27.29,27.31,39800.0
2009-04-30 13:15:00,27.31,27.31,27.12,27.14,36000.0,27.31,27.31,27.12,27.14,36000.0
2009-04-30 13:20:00,27.14,27.17,27.01,27.04,103600.0,27.14,27.17,27.01,27.04,103600.0
2009-04-30 13:25:00,27.03,27.04,26.95,26.95,108800.0,27.03,27.04,26.95,26.95,108800.0
2009-04-30 13:30:00,26.95,27.04,26.92,27.03,97400.0,26.95,27.04,26.92,27.03,97400.0
2009-04-30 13:35:00,27.03,27.04,26.98,26.99,58500.0,27.03,27.04,26.98,26.99,58500.0
2009-04-30 13:40:00,26.99,27.01,26.94,26.97,128800.0,26.99,27.01,26.94,26.97,128800.0
2009-04-30 13:45:00,26.96,26.98,26.9,26.97,113600.0,26.96,26.98,26.9,26.97,113600.0
2009-04-30 13:50:00,26.98,27.02,26.97,27.0,50700.0,26.98,27.02,26.97,27.0,50700.0
2009-04-30 13:55:00,27.0,27.12,27.0,27.11,60200.0,27.0,27.12,27.0,27.11,60200.0
2009-04-30 14:00:00,27.11,27.12,27.09,27.12,31100.0,27.11,27.12,27.09,27.12,31100.0
2009-04-30 14:05:00,27.12,27.12,27.07,27.11,38700.0,27.12,27.12,27.07,27.11,38700.0
2009-04-30 14:10:00,27.1,27.13,27.06,27.07,48100.0,27.1,27.13,27.06,27.07,48100.0
2009-04-30 14:15:00,27.08,27.21,27.07,27.21,72200.0,27.08,27.21,27.07,27.21,72200.0
2009-04-30 14:20:00,27.2,27.29,27.2,27.29,72800.0,27.2,27.29,27.2,27.29,72800.0
2009-04-30 14:25:00,27.28,27.3,27.27,27.29,39300.0,27.28,27.3,27.27,27.29,39300.0
2009-04-30 14:30:00,27.28,27.3,27.24,27.25,56200.0,27.28,27.3,27.24,27.25,56200.0
2009-04-30 14:35:00,27.25,27.32,27.24,27.3,55200.0,27.25,27.32,27.24,27.3,55200.0
2009-04-30 14:40:00,27.3,27.31,27.18,27.21,87200.0,27.3,27.31,27.18,27.21,87200.0
2009-04-30 14:45:00,27.21,27.25,27.18,27.23,58900.0,27.21,27.25,27.18,27.23,58900.0
2009-04-30 14:50:00,27.23,27.32,27.22,27.31,90000.0,27.23,27.32,27.22,27.31,90000.0
2009-04-30 14:55:00,27.32,27.33,27.24,27.27,111500.0,27.32,27.33,27.24,27.27,111500.0
2009-04-30 15:00:00,27.29,27.29,27.18,27.19,120400.0,27.29,27.29,27.18,27.19,120400.0
2009-04-30 15:05:00,27.19,27.19,27.15,27.17,154800.0,27.19,27.19,27.15,27.17,154800.0
2009-04-30 15:10:00,27.17,27.24,27.14,27.14,169800.0,27.17,27.24,27.14,27.14,169800.0
2009-04-30 15:15:00,27.13,27.18,27.04,27.11,158300.0,27.13,27.18,27.04,27.11,158300.0
2009-04-30 15:20:00,27.11,27.17,27.09,27.15,104100.0,27.11,27.17,27.09,27.15,104100.0
2009-04-30 15:25:00,27.15,27.19,27.07,27.12,112400.0,27.15,27.19,27.07,27.12,112400.0
2009-04-30 15:30:00,27.11,27.19,27.07,27.18,129100.0,27.11,27.19,27.07,27.18,129100.0
2009-04-30 15:35:00,27.18,27.22,27.16,27.21,127900.0,27.18,27.22,27.16,27.21,127900.0
2009-04-30 15:40:00,27.21,27.22,27.08,27.2,282100.0,27.21,27.22,27.08,27.2,282100.0
2009-04-30 15:45:00,27.2,27.32,27.18,27.32,269100.0,27.2,27.32,27.18,27.32,269100.0
2009-04-30 15:50:00,27.32,27.58,27.32,27.33,509900.0,27.32,27.58,27.32,27.33,509900.0
2009-04-30 15:55:00,27.33,27.34,27.27,27.34,485300.0,27.33,27.34,27.27,27.34,485300.0
2009-05-01 09:30:00,27.2,27.38,27.08,27.22,101300.0,27.2,27.38,27.08,27.22,101300.0
2009-05-01 09:35:00,27.23,27.57,27.22,27.5,109900.0,27.23,27.57,27.22,27.5,109900.0
2009-05-01 09:40:00,27.49,27.58,27.29,27.3,154100.0,27.49,27.58,27.29,27.3,154100.0
2009-05-01 09:45:00,27.3,27.34,27.17,27.2,87900.0,27.3,27.34,27.17,27.2,87900.0
2009-05-01 09:50:00,27.2,27.26,27.18,27.25,100200.0,27.2,27.26,27.18,27.25,100200.0
2009-05-01 09:55:00,27.25,27.37,27.25,27.35,58000.0,27.25,27.37,27.25,27.35,58000.0
2009-05-01 10:00:00,27.35,27.48,27.23,27.42,107500.0,27.35,27.48,27.23,27.42,107500.0
2009-05-01 10:05:00,27.43,27.45,27.18,27.18,79100.0,27.43,27.45,27.18,27.18,79100.0
2009-05-01 10:10:00,27.19,27.27,27.08,27.27,155300.0,27.19,27.27,27.08,27.27,155300.0
2009-05-01 10:15:00,27.26,27.31,27.2,27.2,49100.0,27.26,27.31,27.2,27.2,49100.0
2009-05-01 10:20:00,27.2,27.22,27.15,27.16,185700.0,27.2,27.22,27.15,27.16,185700.0
2009-05-01 10:25:00,27.15,27.17,27.07,27.1,114000.0,27.15,27.17,27.07,27.1,114000.0
2009-05-01 10:30:00,27.1,27.15,27.02,27.13,222100.0,27.1,27.15,27.02,27.13,222100.0
2009-05-01 10:35:00,27.12,27.22,27.09,27.2,76000.0,27.12,27.22,27.09,27.2,76000.0
2009-05-01 10:40:00,27.21,27.26,27.16,27.25,67900.0,27.21,27.26,27.16,27.25,67900.0
2009-05-01 10:45:00,27.23,27.33,27.23,27.28,38300.0,27.23,27.33,27.23,27.28,38300.0
2009-05-01 10:50:00,27.27,27.37,27.23,27.3,56500.0,27.27,27.37,27.23,27.3,56500.0
2009-05-01 10:55:00,27.28,27.32,27.27,27.29,18300.0,27.28,27.32,27.27,27.29,18300.0
2009-05-01 11:00:00,27.31,27.32,27.2,27.28,58400.0,27.31,27.32,27.2,27.28,58400.0
2009-05-01 11:05:00,27.28,27.4,27.27,27.39,105200.0,27.28,27.4,27.27,27.39,105200.0
2009-05-01 11:10:00,27.39,27.49,27.37,27.49,55400.0,27.39,27.49,27.37,27.49,55400.0
2009-05-01 11:15:00,27.49,27.5,27.45,27.46,73700.0,27.49,27.5,27.45,27.46,73700.0
2009-05-01 11:20:00,27.45,27.48,27.42,27.47,51300.0,27.45,27.48,27.42,27.47,51300.0
2009-05-01 11:25:00,27.46,27.48,27.33,27.34,46300.0,27.46,27.48,27.33,27.34,46300.0
2009-05-01 11:30:00,27.34,27.34,27.25,27.29,57800.0,27.34,27.34,27.25,27.29,57800.0
2009-05-01 11:35:00,27.28,27.37,27.25,27.37,70700.0,27.28,27.37,27.25,27.37,70700.0
2009-05-01 11:40:00,27.36,27.44,27.36,27.43,66700.0,27.36,27.44,27.36,27.43,66700.0
2009-05-01 11:45:00,27.44,27.44,27.42,27.44,51800.0,27.44,27.44,27.42,27.44,51800.0
2009-05-01 11:50:00,27.44,27.46,27.39,27.42,129700.0,27.44,27.46,27.39,27.42,129700.0
2009-05-01 11:55:00,27.41,27.41,27.28,27.29,34000.0,27.41,27.41,27.28,27.29,34000.0
2009-05-01 12:00:00,27.29,27.32,27.25,27.28,56800.0,27.29,27.32,27.25,27.28,56800.0
2009-05-01 12:05:00,27.28,27.4,27.26,27.4,79800.0,27.28,27.4,27.26,27.4,79800.0
2009-05-01 12:10:00,27.39,27.46,27.31,27.43,83300.0,27.39,27.46,27.31,27.43,83300.0
2009-05-01 12:15:00,27.44,27.5,27.42,27.47,48700.0,27.44,27.5,27.42,27.47,48700.0
2009-05-01 12:20:00,27.47,27.49,27.44,27.45,50100.0,27.47,27.49,27.44,27.45,50100.0
2009-05-01 12:25:00,27.46,27.49,27.36,27.36,47700.0,27.46,27.49,27.36,27.36,47700.0
2009-05-01 12:30:00,27.36,27.42,27.33,27.38,93000.0,27.36,27.42,27.33,27.38,93000.0
2009-05-01 12:35:00,27.37,27.56,27.36,27.55,119500.0,27.37,27.56,27.36,27.55,119500.0
2009-05-01 12:40:00,27.55,27.57,27.47,27.47,68900.0,27.55,27.57,27.47,27.47,68900.0
2009-05-01 12:45:00,27.47,27.48,27.41,27.47,54800.0,27.47,27.48,27.41,27.47,54800.0
2009-05-01 12:50:00,27.46,27.53,27.42,27.5,111700.0,27.46,27.53,27.42,27.5,111700.0
2009-05-01 12:55:00,27.49,27.68,27.49,27.61,169700.0,27.49,27.68,27.49,27.61,169700.0
2009-05-01 13:00:00,27.61,27.63,27.55,27.63,97600.0,27.61,27.63,27.55,27.63,97600.0
2009-05-01 13:05:00,27.63,27.74,27.58,27.72,137800.0,27.63,27.74,27.58,27.72,137800.0
2009-05-01 13:10:00,27.72,27.75,27.68,27.75,105400.0,27.72,27.75,27.68,27.75,105400.0
2009-05-01 13:15:00,27.75,27.81,27.74,27.77,255500.0,27.75,27.81,27.74,27.77,255500.0
2009-05-01 13:20:00,27.77,27.9,27.75,27.89,137500.0,27.77,27.9,27.75,27.89,137500.0
2009-05-01 13:25:00,27.89,27.94,27.87,27.87,175400.0,27.89,27.94,27.87,27.87,175400.0
2009-05-01 13:30:00,27.88,27.88,27.82,27.82,49700.0,27.88,27.88,27.82,27.82,49700.0
2009-05-01 13:35:00,27.83,27.96,27.76,27.93,190400.0,27.83,27.96,27.76,27.93,190400.0
2009-05-01 13:40:00,27.94,28.0,27.92,27.92,100400.0,27.94,28.0,27.92,27.92,100400.0
2009-05-01 13:45:00,27.93,27.93,27.84,27.9,106400.0,27.93,27.93,27.84,27.9,106400.0
2009-05-01 13:50:00,27.9,27.91,27.79,27.81,97900.0,27.9,27.91,27.79,27.81,97900.0
2009-05-01 13:55:00,27.81,27.81,27.75,27.75,113300.0,27.81,27.81,27.75,27.75,113300.0
2009-05-01 14:00:00,27.76,27.79,27.7,27.71,99100.0,27.76,27.79,27.7,27.71,99100.0
2009-05-01 14:05:00,27.7,27.8,27.7,27.77,73500.0,27.7,27.8,27.7,27.77,73500.0
2009-05-01 14:10:00,27.77,27.78,27.68,27.69,91800.0,27.77,27.78,27.68,27.69,91800.0
2009-05-01 14:15:00,27.69,27.76,27.68,27.69,73800.0,27.69,27.76,27.68,27.69,73800.0
2009-05-01 14:20:00,27.69,27.7,27.64,27.64,50600.0,27.69,27.7,27.64,27.64,50600.0
2009-05-01 14:25:00,27.65,27.71,27.62,27.62,89400.0,27.65,27.71,27.62,27.62,89400.0
2009-05-01 14:30:00,27.62,27.62,27.5,27.52,246800.0,27.62,27.62,27.5,27.52,246800.0
2009-05-01 14:35:00,27.52,27.54,27.46,27.5,142100.0,27.52,27.54,27.46,27.5,142100.0
2009-05-01 14:40:00,27.5,27.51,27.46,27.51,98200.0,27.5,27.51,27.46,27.51,98200.0
2009-05-01 14:45:00,27.51,27.59,27.48,27.56,94100.0,27.51,27.59,27.48,27.56,94100.0
2009-05-01 14:50:00,27.56,27.6,27.51,27.59,121900.0,27.56,27.6,27.51,27.59,121900.0
2009-05-01 14:55:00,27.58,27.61,27.53,27.57,100900.0,27.58,27.61,27.53,27.57,100900.0
2009-05-01 15:00:00,27.57,27.61,27.56,27.57,88700.0,27.57,27.61,27.56,27.57,88700.0
2009-05-01 15:05:00,27.57,27.58,27.44,27.46,145700.0,27.57,27.58,27.44,27.46,145700.0
2009-05-01 15:10:00,27.46,27.49,27.43,27.43,140300.0,27.46,27.49,27.43,27.43,140300.0
2009-05-01 15:15:00,27.43,27.49,27.38,27.41,123400.0,27.43,27.49,27.38,27.41,123400.0
2009-05-01 15:20:00,27.4,27.44,27.37,27.41,101600.0,27.4,27.44,27.37,27.41,101600.0
2009-05-01 15:25:00,27.41,27.47,27.39,27.42,107600.0,27.41,27.47,27.39,27.42,107600.0
2009-05-01 15:30:00,27.42,27.43,27.35,27.4,130700.0,27.42,27.43,27.35,27.4,130700.0
2009-05-01 15:35:00,27.41,27.44,27.35,27.36,119900.0,27.41,27.44,27.35,27.36,119900.0
2009-05-01 15:40:00,27.36,27.42,27.34,27.41,239800.0,27.36,27.42,27.34,27.41,239800.0
2009-05-01 15:45:00,27.41,27.41,27.28,27.31,243100.0,27.41,27.41,27.28,27.31,243100.0
2009-05-01 15:50:00,27.3,27.37,27.29,27.3,255500.0,27.3,27.37,27.29,27.3,255500.0
2009-05-01 15:55:00,27.29,27.47,27.27,27.42,473800.0,27.29,27.47,27.27,27.42,473800.0
2009-05-04 09:30:00,26.53,26.6,26.13,26.18,1006600.0,26.53,26.6,26.13,26.18,1006600.0
2009-05-04 09:35:00,26.17,26.38,26.15,26.3,541800.0,26.17,26.38,26.15,26.3,541800.0
2009-05-04 09:40:00,26.3,26.32,26.06,26.18,583500.0,26.3,26.32,26.06,26.18,583500.0
2009-05-04 09:45:00,26.19,26.5,26.19,26.47,358400.0,26.19,26.5,26.19,26.47,358400.0
2009-05-04 09:50:00,26.46,26.5,26.15,26.16,215500.0,26.46,26.5,26.15,26.16,215500.0
2009-05-04 09:55:00,26.16,26.28,26.14,26.28,135900.0,26.16,26.28,26.14,26.28,135900.0
2009-05-04 10:00:00,26.27,26.38,26.24,26.26,437800.0,26.27,26.38,26.24,26.26,437800.0
2009-05-04 10:05:00,26.27,26.35,26.26,26.32,282700.0,26.27,26.35,26.26,26.32,282700.0
2009-05-04 10:10:00,26.32,26.41,26.29,26.37,298500.0,26.32,26.41,26.29,26.37,298500.0
2009-05-04 10:15:00,26.36,26.44,26.33,26.44,104400.0,26.36,26.44,26.33,26.44,104400.0
2009-05-04 10:20:00,26.44,26.47,26.35,26.38,252600.0,26.44,26.47,26.35,26.38,252600.0
2009-05-04 10:25:00,26.38,26.38,26.31,26.35,156900.0,26.38,26.38,26.31,26.35,156900.0
2009-05-04 10:30:00,26.37,26.37,26.23,26.27,252300.0,26.37,26.37,26.23,26.27,252300.0
2009-05-04 10:35:00,26.27,26.28,26.21,26.25,81900.0,26.27,26.28,26.21,26.25,81900.0
2009-05-04 10:40:00,26.26,26.27,26.08,26.16,176600.0,26.26,26.27,26.08,26.16,176600.0
2009-05-04 10:45:00,26.17,26.3,26.14,26.29,100000.0,26.17,26.3,26.14,26.29,100000.0
2009-05-04 10:50:00,26.27,26.36,26.27,26.27,113200.0,26.27,26.36,26.27,26.27,113200.0
2009-05-04 10:55:00,26.27,26.3,26.16,26.16,99800.0,26.27,26.3,26.16,26.16,99800.0
2009-05-04 11:00:00,26.17,26.32,26.17,26.3,98100.0,26.17,26.32,26.17,26.3,98100.0
2009-05-04 11:05:00,26.3,26.37,26.29,26.34,86800.0,26.3,26.37,26.29,26.34,86800.0
2009-05-04 11:10:00,26.35,26.39,26.34,26.36,96000.0,26.35,26.39,26.34,26.36,96000.0
2009-05-04 11:15:00,26.35,26.36,26.22,26.24,70700.0,26.35,26.36,26.22,26.24,70700.0
2009-05-04 11:20:00,26.24,26.27,26.15,26.16,92800.0,26.24,26.27,26.15,26.16,92800.0
2009-05-04 11:25:00,26.17,26.27,26.16,26.27,89100.0,26.17,26.27,26.16,26.27,89100.0
2009-05-04 11:30:00,26.26,26.27,26.19,26.2,162800.0,26.26,26.27,26.19,26.2,162800.0
2009-05-04 11:35:00,26.2,26.21,26.08,26.09,109300.0,26.2,26.21,26.08,26.09,109300.0
2009-05-04 11:40:00,26.1,26.1,26.0,26.01,123400.0,26.1,26.1,26.0,26.01,123400.0
2009-05-04 11:45:00,26.02,26.1,26.01,26.06,81600.0,26.02,26.1,26.01,26.06,81600.0
2009-05-04 11:50:00,26.06,26.07,25.95,25.96,130500.0,26.06,26.07,25.95,25.96,130500.0
2009-05-04 11:55:00,25.95,26.03,25.94,26.02,88800.0,25.95,26.03,25.94,26.02,88800.0
2009-05-04 12:00:00,26.02,26.18,26.0,26.16,136500.0,26.02,26.18,26.0,26.16,136500.0
2009-05-04 12:05:00,26.16,26.17,25.99,26.0,108000.0,26.16,26.17,25.99,26.0,108000.0
2009-05-04 12:10:00,26.01,26.03,25.99,26.0,44300.0,26.01,26.03,25.99,26.0,44300.0
2009-05-04 12:15:00,26.0,26.02,25.95,26.0,76400.0,26.0,26.02,25.95,26.0,76400.0
2009-05-04 12:20:00,25.99,26.04,25.88,25.91,107400.0,25.99,26.04,25.88,25.91,107400.0
2009-05-04 12:25:00,25.91,25.97,25.91,25.95,97200.0,25.91,25.97,25.91,25.95,97200.0
2009-05-04 12:30:00,25.95,26.0,25.94,25.99,76200.0,25.95,26.0,25.94,25.99,76200.0
2009-05-04 12:35:00,25.99,26.09,25.98,26.07,60100.0,25.99,26.09,25.98,26.07,60100.0
2009-05-04 12:40:00,26.07,26.1,26.05,26.05,84700.0,26.07,26.1,26.05,26.05,84700.0
2009-05-04 12:45:00,26.05,26.05,25.94,26.04,139600.0,26.05,26.05,25.94,26.04,139600.0
2009-05-04 12:50:00,26.03,26.05,26.02,26.04,49300.0,26.03,26.05,26.02,26.04,49300.0
2009-05-04 12:55:00,26.05,26.05,26.02,26.03,51300.0,26.05,26.05,26.02,26.03,51300.0
2009-05-04 13:00:00,26.03,26.09,26.01,26.08,62400.0,26.03,26.09,26.01,26.08,62400.0
2009-05-04 13:05:00,26.09,26.09,26.05,26.06,237300.0,26.09,26.09,26.05,26.06,237300.0
2009-05-04 13:10:00,26.06,26.1,26.06,26.09,64900.0,26.06,26.1,26.06,26.09,64900.0
2009-05-04 13:15:00,26.1,26.13,26.07,26.09,100100.0,26.1,26.13,26.07,26.09,100100.0
2009-05-04 13:20:00,26.09,26.17,26.09,26.17,56100.0,26.09,26.17,26.09,26.17,56100.0
2009-05-04 13:25:00,26.16,26.18,26.15,26.15,71300.0,26.16,26.18,26.15,26.15,71300.0
2009-05-04 13:30:00,26.15,26.17,26.13,26.14,165000.0,26.15,26.17,26.13,26.14,165000.0
2009-05-04 13:35:00,26.15,26.16,26.09,26.1,64200.0,26.15,26.16,26.09,26.1,64200.0
2009-05-04 13:40:00,26.1,26.15,26.1,26.14,62400.0,26.1,26.15,26.1,26.14,62400.0
2009-05-04 13:45:00,26.15,26.18,26.14,26.17,50800.0,26.15,26.18,26.14,26.17,50800.0
2009-05-04 13:50:00,26.17,26.2,26.15,26.16,122900.0,26.17,26.2,26.15,26.16,122900.0
2009-05-04 13:55:00,26.16,26.21,26.14,26.21,123900.0,26.16,26.21,26.14,26.21,123900.0
2009-05-04 14:00:00,26.21,26.26,26.2,26.25,93900.0,26.21,26.26,26.2,26.25,93900.0
2009-05-04 14:05:00,26.26,26.26,26.16,26.19,259700.0,26.26,26.26,26.16,26.19,259700.0
2009-05-04 14:10:00,26.2,26.22,26.19,26.21,107600.0,26.2,26.22,26.19,26.21,107600.0
2009-05-04 14:15:00,26.21,26.35,26.21,26.33,180500.0,26.21,26.35,26.21,26.33,180500.0
2009-05-04 14:20:00,26.33,26.36,26.27,26.31,134900.0,26.33,26.36,26.27,26.31,134900.0
2009-05-04 14:25:00,26.3,26.36,26.28,26.32,101500.0,26.3,26.36,26.28,26.32,101500.0
2009-05-04 14:30:00,26.31,26.32,26.3,26.3,51900.0,26.31,26.32,26.3,26.3,51900.0
2009-05-04 14:35:00,26.3,26.34,26.25,26.27,162600.0,26.3,26.34,26.25,26.27,162600.0
2009-05-04 14:40:00,26.28,26.35,26.26,26.35,230600.0,26.28,26.35,26.26,26.35,230600.0
2009-05-04 14:45:00,26.35,26.38,26.32,26.33,120000.0,26.35,26.38,26.32,26.33,120000.0
2009-05-04 14:50:00,26.33,26.36,26.3,26.34,190100.0,26.33,26.36,26.3,26.34,190100.0
2009-05-04 14:55:00,26.34,26.36,26.3,26.3,134600.0,26.34,26.36,26.3,26.3,134600.0
2009-05-04 15:00:00,26.31,26.42,26.3,26.4,180100.0,26.31,26.42,26.3,26.4,180100.0
2009-05-04 15:05:00,26.4,26.44,26.38,26.41,161700.0,26.4,26.44,26.38,26.41,161700.0
2009-05-04 15:10:00,26.41,26.48,26.39,26.47,175300.0,26.41,26.48,26.39,26.47,175300.0
2009-05-04 15:15:00,26.48,26.49,26.42,26.47,98500.0,26.48,26.49,26.42,26.47,98500.0
2009-05-04 15:20:00,26.49,26.5,26.44,26.45,156800.0,26.49,26.5,26.44,26.45,156800.0
2009-05-04 15:25:00,26.45,26.52,26.45,26.48,129000.0,26.45,26.52,26.45,26.48,129000.0
2009-05-04 15:30:00,26.48,26.53,26.47,26.48,441000.0,26.48,26.53,26.47,26.48,441000.0
2009-05-04 15:35:00,26.47,26.5,26.42,26.43,245000.0,26.47,26.5,26.42,26.43,245000.0
2009-05-04 15:40:00,26.43,26.52,26.41,26.52,328500.0,26.43,26.52,26.41,26.52,328500.0
2009-05-04 15:45:00,26.52,26.52,26.45,26.46,271800.0,26.52,26.52,26.45,26.46,271800.0
2009-05-04 15:50:00,26.46,26.61,26.45,26.61,517500.0,26.46,26.61,26.45,26.61,517500.0
2009-05-04 15:55:00,26.6,26.75,26.59,26.75,667200.0,26.6,26.75,26.59,26.75,667200.0
2009-05-05 09:30:00,26.72,26.74,26.44,26.64,105400.0,26.72,26.74,26.44,26.64,105400.0
2009-05-05 09:35:00,26.66,26.79,26.63,26.7,178200.0,26.66,26.79,26.63,26.7,178200.0
2009-05-05 09:40:00,26.7,26.74,26.51,26.52,247900.0,26.7,26.74,26.51,26.52,247900.0
2009-05-05 09:45:00,26.52,26.56,26.43,26.5,195500.0,26.52,26.56,26.43,26.5,195500.0
2009-05-05 09:50:00,26.5,26.53,26.33,26.37,255200.0,26.5,26.53,26.33,26.37,255200.0
2009-05-05 09:55:00,26.37,26.39,26.22,26.23,225600.0,26.37,26.39,26.22,26.23,225600.0
2009-05-05 10:00:00,26.22,26.37,26.2,26.28,257100.0,26.22,26.37,26.2,26.28,257100.0
2009-05-05 10:05:00,26.28,26.47,26.28,26.32,107500.0,26.28,26.47,26.28,26.32,107500.0
2009-05-05 10:10:00,26.33,26.59,26.31,26.59,174500.0,26.33,26.59,26.31,26.59,174500.0
2009-05-05 10:15:00,26.6,26.7,26.54,26.59,194100.0,26.6,26.7,26.54,26.59,194100.0
2009-05-05 10:20:00,26.59,26.65,26.43,26.44,129200.0,26.59,26.65,26.43,26.44,129200.0
2009-05-05 10:25:00,26.44,26.53,26.4,26.5,88200.0,26.44,26.53,26.4,26.5,88200.0
2009-05-05 10:30:00,26.49,26.54,26.4,26.53,91300.0,26.49,26.54,26.4,26.53,91300.0
2009-05-05 10:35:00,26.55,26.64,26.54,26.58,113800.0,26.55,26.64,26.54,26.58,113800.0
2009-05-05 10:40:00,26.59,26.64,26.54,26.64,156600.0,26.59,26.64,26.54,26.64,156600.0
2009-05-05 10:45:00,26.63,26.74,26.61,26.61,107500.0,26.63,26.74,26.61,26.61,107500.0
2009-05-05 10:50:00,26.61,26.68,26.61,26.68,65300.0,26.61,26.68,26.61,26.68,65300.0
2009-05-05 10:55:00,26.68,26.69,26.52,26.53,55600.0,26.68,26.69,26.52,26.53,55600.0
2009-05-05 11:00:00,26.53,26.61,26.53,26.6,60300.0,26.53,26.61,26.53,26.6,60300.0
2009-05-05 11:05:00,26.61,26.69,26.58,26.67,51800.0,26.61,26.69,26.58,26.67,51800.0
2009-05-05 11:10:00,26.67,26.71,26.64,26.64,52200.0,26.67,26.71,26.64,26.64,52200.0
2009-05-05 11:15:00,26.64,26.75,26.64,26.74,111500.0,26.64,26.75,26.64,26.74,111500.0
2009-05-05 11:20:00,26.74,26.76,26.67,26.69,124100.0,26.74,26.76,26.67,26.69,124100.0
2009-05-05 11:25:00,26.68,26.74,26.65,26.73,72700.0,26.68,26.74,26.65,26.73,72700.0
2009-05-05 11:30:00,26.73,26.75,26.66,26.69,100500.0,26.73,26.75,26.66,26.69,100500.0
2009-05-05 11:35:00,26.68,26.78,26.67,26.78,73300.0,26.68,26.78,26.67,26.78,73300.0
2009-05-05 11:40:00,26.78,26.85,26.77,26.79,110500.0,26.78,26.85,26.77,26.79,110500.0
2009-05-05 11:45:00,26.79,26.8,26.74,26.74,192100.0,26.79,26.8,26.74,26.74,192100.0
2009-05-05 11:50:00,26.74,26.75,26.7,26.74,72500.0,26.74,26.75,26.7,26.74,72500.0
2009-05-05 11:55:00,26.75,26.75,26.72,26.75,59700.0,26.75,26.75,26.72,26.75,59700.0
2009-05-05 12:00:00,26.74,26.8,26.73,26.77,79400.0,26.74,26.8,26.73,26.77,79400.0
2009-05-05 12:05:00,26.78,26.83,26.77,26.82,55800.0,26.78,26.83,26.77,26.82,55800.0
2009-05-05 12:10:00,26.82,26.83,26.72,26.75,87700.0,26.82,26.83,26.72,26.75,87700.0
2009-05-05 12:15:00,26.74,26.77,26.74,26.76,40100.0,26.74,26.77,26.74,26.76,40100.0
2009-05-05 12:20:00,26.77,26.79,26.69,26.69,82400.0,26.77,26.79,26.69,26.69,82400.0
2009-05-05 12:25:00,26.69,26.79,26.69,26.79,32600.0,26.69,26.79,26.69,26.79,32600.0
2009-05-05 12:30:00,26.79,26.82,26.75,26.8,31200.0,26.79,26.82,26.75,26.8,31200.0
2009-05-05 12:35:00,26.79,26.79,26.66,26.67,81100.0,26.79,26.79,26.66,26.67,81100.0
2009-05-05 12:40:00,26.66,26.68,26.58,26.6,61900.0,26.66,26.68,26.58,26.6,61900.0
2009-05-05 12:45:00,26.59,26.62,26.57,26.61,40000.0,26.59,26.62,26.57,26.61,40000.0
2009-05-05 12:50:00,26.62,26.63,26.53,26.56,53500.0,26.62,26.63,26.53,26.56,53500.0
2009-05-05 12:55:00,26.56,26.58,26.55,26.56,26900.0,26.56,26.58,26.55,26.56,26900.0
2009-05-05 13:00:00,26.55,26.61,26.55,26.6,95700.0,26.55,26.61,26.55,26.6,95700.0
2009-05-05 13:05:00,26.6,26.62,26.54,26.54,62300.0,26.6,26.62,26.54,26.54,62300.0
2009-05-05 13:10:00,26.54,26.56,26.51,26.56,63800.0,26.54,26.56,26.51,26.56,63800.0
2009-05-05 13:15:00,26.55,26.56,26.48,26.55,57800.0,26.55,26.56,26.48,26.55,57800.0
2009-05-05 13:20:00,26.55,26.6,26.5,26.52,31000.0,26.55,26.6,26.5,26.52,31000.0
2009-05-05 13:25:00,26.53,26.58,26.51,26.55,45200.0,26.53,26.58,26.51,26.55,45200.0
2009-05-05 13:30:00,26.54,26.61,26.54,26.61,60200.0,26.54,26.61,26.54,26.61,60200.0
2009-05-05 13:35:00,26.61,26.67,26.61,26.67,35200.0,26.61,26.67,26.61,26.67,35200.0
2009-05-05 13:40:00,26.66,26.73,26.66,26.71,53000.0,26.66,26.73,26.66,26.71,53000.0
2009-05-05 13:45:00,26.7,26.72,26.65,26.71,72200.0,26.7,26.72,26.65,26.71,72200.0
2009-05-05 13:50:00,26.71,26.75,26.71,26.73,39300.0,26.71,26.75,26.71,26.73,39300.0
2009-05-05 13:55:00,26.73,26.74,26.68,26.7,39100.0,26.73,26.74,26.68,26.7,39100.0
2009-05-05 14:00:00,26.7,26.7,26.66,26.66,20900.0,26.7,26.7,26.66,26.66,20900.0
2009-05-05 14:05:00,26.67,26.69,26.66,26.67,14600.0,26.67,26.69,26.66,26.67,14600.0
2009-05-05 14:10:00,26.68,26.75,26.68,26.72,62300.0,26.68,26.75,26.68,26.72,62300.0
2009-05-05 14:15:00,26.72,26.72,26.67,26.7,58200.0,26.72,26.72,26.67,26.7,58200.0
2009-05-05 14:20:00,26.7,26.71,26.55,26.56,98300.0,26.7,26.71,26.55,26.56,98300.0
2009-05-05 14:25:00,26.55,26.55,26.46,26.46,88000.0,26.55,26.55,26.46,26.46,88000.0
2009-05-05 14:30:00,26.47,26.52,26.43,26.51,62800.0,26.47,26.52,26.43,26.51,62800.0
2009-05-05 14:35:00,26.5,26.54,26.47,26.49,43700.0,26.5,26.54,26.47,26.49,43700.0
2009-05-05 14:40:00,26.49,26.5,26.44,26.47,48000.0,26.49,26.5,26.44,26.47,48000.0
2009-05-05 14:45:00,26.47,26.55,26.45,26.54,45300.0,26.47,26.55,26.45,26.54,45300.0
2009-05-05 14:50:00,26.54,26.58,26.51,26.54,38900.0,26.54,26.58,26.51,26.54,38900.0
2009-05-05 14:55:00,26.53,26.58,26.5,26.5,49300.0,26.53,26.58,26.5,26.5,49300.0
2009-05-05 15:00:00,26.5,26.57,26.5,26.56,47700.0,26.5,26.57,26.5,26.56,47700.0
2009-05-05 15:05:00,26.55,26.64,26.55,26.62,86600.0,26.55,26.64,26.55,26.62,86600.0
2009-05-05 15:10:00,26.62,26.62,26.56,26.6,154300.0,26.62,26.62,26.56,26.6,154300.0
2009-05-05 15:15:00,26.6,26.63,26.58,26.63,58500.0,26.6,26.63,26.58,26.63,58500.0
2009-05-05 15:20:00,26.62,26.63,26.57,26.59,61900.0,26.62,26.63,26.57,26.59,61900.0
2009-05-05 15:25:00,26.6,26.69,26.59,26.65,88600.0,26.6,26.69,26.59,26.65,88600.0
2009-05-05 15:30:00,26.66,26.75,26.65,26.75,101700.0,26.66,26.75,26.65,26.75,101700.0
2009-05-05 15:35:00,26.75,26.8,26.73,26.76,100900.0,26.75,26.8,26.73,26.76,100900.0
2009-05-05 15:40:00,26.76,26.81,26.75,26.79,142900.0,26.76,26.81,26.75,26.79,142900.0
2009-05-05 15:45:00,26.79,26.88,26.78,26.86,143800.0,26.79,26.88,26.78,26.86,143800.0
2009-05-05 15:50:00,26.87,26.9,26.8,26.84,208300.0,26.87,26.9,26.8,26.84,208300.0
2009-05-05 15:55:00,26.84,26.91,26.81,26.89,336700.0,26.84,26.91,26.81,26.89,336700.0
2009-05-06 09:30:00,26.89,27.04,26.82,26.95,128200.0,26.89,27.04,26.82,26.95,128200.0
2009-05-06 09:35:00,26.95,26.95,26.79,26.82,113100.0,26.95,26.95,26.79,26.82,113100.0
2009-05-06 09:40:00,26.81,26.85,26.75,26.81,93100.0,26.81,26.85,26.75,26.81,93100.0
2009-05-06 09:45:00,26.81,26.83,26.63,26.8,120400.0,26.81,26.83,26.63,26.8,120400.0
2009-05-06 09:50:00,26.82,26.82,26.65,26.67,156500.0,26.82,26.82,26.65,26.67,156500.0
2009-05-06 09:55:00,26.7,26.76,26.56,26.59,94800.0,26.7,26.76,26.56,26.59,94800.0
2009-05-06 10:00:00,26.6,26.61,26.19,26.22,190200.0,26.6,26.61,26.19,26.22,190200.0
2009-05-06 10:05:00,26.23,26.27,26.12,26.19,165600.0,26.23,26.27,26.12,26.19,165600.0
2009-05-06 10:10:00,26.19,26.27,26.17,26.17,62500.0,26.19,26.27,26.17,26.17,62500.0
2009-05-06 10:15:00,26.19,26.25,26.06,26.08,81200.0,26.19,26.25,26.06,26.08,81200.0
2009-05-06 10:20:00,26.1,26.12,25.89,25.89,119100.0,26.1,26.12,25.89,25.89,119100.0
2009-05-06 10:25:00,25.91,25.92,25.78,25.79,109000.0,25.91,25.92,25.78,25.79,109000.0
2009-05-06 10:30:00,25.78,25.81,25.7,25.76,170200.0,25.78,25.81,25.7,25.76,170200.0
2009-05-06 10:35:00,25.77,25.9,25.76,25.87,236100.0,25.77,25.9,25.76,25.87,236100.0
2009-05-06 10:40:00,25.88,25.88,25.66,25.68,171800.0,25.88,25.88,25.66,25.68,171800.0
2009-05-06 10:45:00,25.69,25.82,25.68,25.79,93500.0,25.69,25.82,25.68,25.79,93500.0
2009-05-06 10:50:00,25.81,25.96,25.81,25.9,49000.0,25.81,25.96,25.81,25.9,49000.0
2009-05-06 10:55:00,25.91,25.95,25.86,25.94,110200.0,25.91,25.95,25.86,25.94,110200.0
2009-05-06 11:00:00,25.94,26.05,25.88,26.03,224400.0,25.94,26.05,25.88,26.03,224400.0
2009-05-06 11:05:00,26.04,26.04,25.94,26.01,115700.0,26.04,26.04,25.94,26.01,115700.0
2009-05-06 11:10:00,26.02,26.16,26.0,26.12,82000.0,26.02,26.16,26.0,26.12,82000.0
2009-05-06 11:15:00,26.11,26.11,25.99,25.99,39600.0,26.11,26.11,25.99,25.99,39600.0
2009-05-06 11:20:00,26.0,26.03,25.93,26.02,74900.0,26.0,26.03,25.93,26.02,74900.0
2009-05-06 11:25:00,26.02,26.06,25.99,26.03,57900.0,26.02,26.06,25.99,26.03,57900.0
2009-05-06 11:30:00,26.03,26.04,25.94,26.0,56700.0,26.03,26.04,25.94,26.0,56700.0
2009-05-06 11:35:00,26.01,26.13,26.0,26.1,44700.0,26.01,26.13,26.0,26.1,44700.0
2009-05-06 11:40:00,26.09,26.13,26.07,26.1,63300.0,26.09,26.13,26.07,26.1,63300.0
2009-05-06 11:45:00,26.1,26.12,26.09,26.12,18700.0,26.1,26.12,26.09,26.12,18700.0
2009-05-06 11:50:00,26.12,26.16,26.12,26.15,36100.0,26.12,26.16,26.12,26.15,36100.0
2009-05-06 11:55:00,26.15,26.29,26.14,26.29,82300.0,26.15,26.29,26.14,26.29,82300.0
2009-05-06 12:00:00,26.28,26.31,26.25,26.3,58200.0,26.28,26.31,26.25,26.3,58200.0
2009-05-06 12:05:00,26.29,26.32,26.2,26.23,70500.0,26.29,26.32,26.2,26.23,70500.0
2009-05-06 12:10:00,26.23,26.35,26.23,26.33,86400.0,26.23,26.35,26.23,26.33,86400.0
2009-05-06 12:15:00,26.32,26.39,26.32,26.39,64100.0,26.32,26.39,26.32,26.39,64100.0
2009-05-06 12:20:00,26.39,26.39,26.27,26.27,48300.0,26.39,26.39,26.27,26.27,48300.0
2009-05-06 12:25:00,26.27,26.37,26.26,26.36,107500.0,26.27,26.37,26.26,26.36,107500.0
2009-05-06 12:30:00,26.35,26.38,26.29,26.3,71600.0,26.35,26.38,26.29,26.3,71600.0
2009-05-06 12:35:00,26.3,26.32,26.26,26.27,79000.0,26.3,26.32,26.26,26.27,79000.0
2009-05-06 12:40:00,26.27,26.32,26.22,26.3,73800.0,26.27,26.32,26.22,26.3,73800.0
2009-05-06 12:45:00,26.3,26.33,26.23,26.26,57700.0,26.3,26.33,26.23,26.26,57700.0
2009-05-06 12:50:00,26.26,26.29,26.26,26.28,25700.0,26.26,26.29,26.26,26.28,25700.0
2009-05-06 12:55:00,26.28,26.31,26.25,26.3,132900.0,26.28,26.31,26.25,26.3,132900.0
2009-05-06 13:00:00,26.3,26.31,26.24,26.27,103900.0,26.3,26.31,26.24,26.27,103900.0
2009-05-06 13:05:00,26.27,26.27,26.12,26.16,96800.0,26.27,26.27,26.12,26.16,96800.0
2009-05-06 13:10:00,26.16,26.19,26.1,26.19,65900.0,26.16,26.19,26.1,26.19,65900.0
2009-05-06 13:15:00,26.19,26.27,26.18,26.27,38000.0,26.19,26.27,26.18,26.27,38000.0
2009-05-06 13:20:00,26.26,26.32,26.18,26.23,70100.0,26.26,26.32,26.18,26.23,70100.0
2009-05-06 13:25:00,26.23,26.25,26.16,26.17,61300.0,26.23,26.25,26.16,26.17,61300.0
2009-05-06 13:30:00,26.17,26.28,26.14,26.27,81400.0,26.17,26.28,26.14,26.27,81400.0
2009-05-06 13:35:00,26.27,26.31,26.23,26.23,75600.0,26.27,26.31,26.23,26.23,75600.0
2009-05-06 13:40:00,26.23,26.29,26.2,26.28,64400.0,26.23,26.29,26.2,26.28,64400.0
2009-05-06 13:45:00,26.29,26.32,26.28,26.29,56800.0,26.29,26.32,26.28,26.29,56800.0
2009-05-06 13:50:00,26.28,26.41,26.26,26.4,73000.0,26.28,26.41,26.26,26.4,73000.0
2009-05-06 13:55:00,26.39,26.47,26.37,26.46,109800.0,26.39,26.47,26.37,26.46,109800.0
2009-05-06 14:00:00,26.47,26.49,26.41,26.41,92700.0,26.47,26.49,26.41,26.41,92700.0
2009-05-06 14:05:00,26.41,26.44,26.37,26.42,77500.0,26.41,26.44,26.37,26.42,77500.0
2009-05-06 14:10:00,26.42,26.43,26.38,26.41,56100.0,26.42,26.43,26.38,26.41,56100.0
2009-05-06 14:15:00,26.41,26.46,26.4,26.45,81200.0,26.41,26.46,26.4,26.45,81200.0
2009-05-06 14:20:00,26.46,26.58,26.46,26.57,88600.0,26.46,26.58,26.46,26.57,88600.0
2009-05-06 14:25:00,26.57,26.67,26.55,26.66,138200.0,26.57,26.67,26.55,26.66,138200.0
2009-05-06 14:30:00,26.66,26.75,26.65,26.67,145400.0,26.66,26.75,26.65,26.67,145400.0
2009-05-06 14:35:00,26.66,26.7,26.65,26.67,71400.0,26.66,26.7,26.65,26.67,71400.0
2009-05-06 14:40:00,26.67,26.67,26.6,26.65,86900.0,26.67,26.67,26.6,26.65,86900.0
2009-05-06 14:45:00,26.64,26.73,26.6,26.73,94300.0,26.64,26.73,26.6,26.73,94300.0
2009-05-06 14:50:00,26.73,26.73,26.67,26.69,136000.0,26.73,26.73,26.67,26.69,136000.0
2009-05-06 14:55:00,26.7,26.7,26.61,26.62,77900.0,26.7,26.7,26.61,26.62,77900.0
2009-05-06 15:00:00,26.62,26.7,26.6,26.62,81500.0,26.62,26.7,26.6,26.62,81500.0
2009-05-06 15:05:00,26.61,26.64,26.59,26.64,116700.0,26.61,26.64,26.59,26.64,116700.0
2009-05-06 15:10:00,26.64,26.65,26.59,26.61,74700.0,26.64,26.65,26.59,26.61,74700.0
2009-05-06 15:15:00,26.61,26.61,26.56,26.57,117500.0,26.61,26.61,26.56,26.57,117500.0
2009-05-06 15:20:00,26.57,26.61,26.47,26.48,151800.0,26.57,26.61,26.47,26.48,151800.0
2009-05-06 15:25:00,26.49,26.5,26.41,26.5,130900.0,26.49,26.5,26.41,26.5,130900.0
2009-05-06 15:30:00,26.5,26.52,26.41,26.47,129400.0,26.5,26.52,26.41,26.47,129400.0
2009-05-06 15:35:00,26.48,26.49,26.32,26.33,182300.0,26.48,26.49,26.32,26.33,182300.0
2009-05-06 15:40:00,26.33,26.43,26.32,26.42,161800.0,26.33,26.43,26.32,26.42,161800.0
2009-05-06 15:45:00,26.41,26.43,26.34,26.38,210500.0,26.41,26.43,26.34,26.38,210500.0
2009-05-06 15:50:00,26.39,26.44,26.27,26.29,573700.0,26.39,26.44,26.27,26.29,573700.0
2009-05-06 15:55:00,26.29,26.45,26.29,26.45,712300.0,26.29,26.45,26.29,26.45,712300.0
2009-05-07 09:30:00,26.58,26.6,26.3,26.6,152700.0,26.58,26.6,26.3,26.6,152700.0
2009-05-07 09:35:00,26.61,26.64,26.4,26.48,116000.0,26.61,26.64,26.4,26.48,116000.0
2009-05-07 09:40:00,26.47,26.49,26.31,26.35,249800.0,26.47,26.49,26.31,26.35,249800.0
2009-05-07 09:45:00,26.35,26.38,26.09,26.13,178600.0,26.35,26.38,26.09,26.13,178600.0
2009-05-07 09:50:00,26.13,26.18,26.08,26.15,258300.0,26.13,26.18,26.08,26.15,258300.0
2009-05-07 09:55:00,26.13,26.19,26.05,26.11,130100.0,26.13,26.19,26.05,26.11,130100.0
2009-05-07 10:00:00,26.11,26.15,25.94,25.96,143100.0,26.11,26.15,25.94,25.96,143100.0
2009-05-07 10:05:00,25.96,25.97,25.67,25.9,193200.0,25.96,25.97,25.67,25.9,193200.0
2009-05-07 10:10:00,25.9,25.98,25.88,25.91,170500.0,25.9,25.98,25.88,25.91,170500.0
2009-05-07 10:15:00,25.91,26.06,25.89,26.03,116800.0,25.91,26.06,25.89,26.03,116800.0
2009-05-07 10:20:00,26.03,26.06,25.89,25.92,51500.0,26.03,26.06,25.89,25.92,51500.0
2009-05-07 10:25:00,25.91,25.91,25.73,25.74,151300.0,25.91,25.91,25.73,25.74,151300.0
2009-05-07 10:30:00,25.73,25.84,25.62,25.7,199900.0,25.73,25.84,25.62,25.7,199900.0
2009-05-07 10:35:00,25.71,25.91,25.7,25.9,85100.0,25.71,25.91,25.7,25.9,85100.0
2009-05-07 10:40:00,25.91,25.92,25.82,25.85,33100.0,25.91,25.92,25.82,25.85,33100.0
2009-05-07 10:45:00,25.85,25.9,25.82,25.88,70200.0,25.85,25.9,25.82,25.88,70200.0
2009-05-07 10:50:00,25.88,25.89,25.79,25.88,56200.0,25.88,25.89,25.79,25.88,56200.0
2009-05-07 10:55:00,25.85,25.88,25.82,25.83,48700.0,25.85,25.88,25.82,25.83,48700.0
2009-05-07 11:00:00,25.81,25.9,25.73,25.73,51800.0,25.81,25.9,25.73,25.73,51800.0
2009-05-07 11:05:00,25.73,25.77,25.7,25.7,51800.0,25.73,25.77,25.7,25.7,51800.0
2009-05-07 11:10:00,25.71,25.74,25.62,25.62,52800.0,25.71,25.74,25.62,25.62,52800.0
2009-05-07 11:15:00,25.61,25.64,25.55,25.55,99100.0,25.61,25.64,25.55,25.55,99100.0
2009-05-07 11:20:00,25.55,25.65,25.52,25.54,124100.0,25.55,25.65,25.52,25.54,124100.0
2009-05-07 11:25:00,25.53,25.58,25.5,25.56,51100.0,25.53,25.58,25.5,25.56,51100.0
2009-05-07 11:30:00,25.55,25.58,25.53,25.56,74100.0,25.55,25.58,25.53,25.56,74100.0
2009-05-07 11:35:00,25.55,25.7,25.55,25.65,23500.0,25.55,25.7,25.55,25.65,23500.0
2009-05-07 11:40:00,25.66,25.73,25.64,25.72,37900.0,25.66,25.73,25.64,25.72,37900.0
2009-05-07 11:45:00,25.71,25.76,25.68,25.72,38800.0,25.71,25.76,25.68,25.72,38800.0
2009-05-07 11:50:00,25.71,25.81,25.71,25.79,42200.0,25.71,25.81,25.71,25.79,42200.0
2009-05-07 11:55:00,25.78,25.8,25.75,25.77,32400.0,25.78,25.8,25.75,25.77,32400.0
2009-05-07 12:00:00,25.76,25.81,25.74,25.76,40300.0,25.76,25.81,25.74,25.76,40300.0
2009-05-07 12:05:00,25.76,25.79,25.7,25.7,32300.0,25.76,25.79,25.7,25.7,32300.0
2009-05-07 12:10:00,25.7,25.7,25.65,25.66,43000.0,25.7,25.7,25.65,25.66,43000.0
2009-05-07 12:15:00,25.65,25.68,25.65,25.66,25500.0,25.65,25.68,25.65,25.66,25500.0
2009-05-07 12:20:00,25.66,25.7,25.63,25.69,51000.0,25.66,25.7,25.63,25.69,51000.0
2009-05-07 12:25:00,25.68,25.69,25.64,25.64,28900.0,25.68,25.69,25.64,25.64,28900.0
2009-05-07 12:30:00,25.64,25.69,25.59,25.67,80900.0,25.64,25.69,25.59,25.67,80900.0
2009-05-07 12:35:00,25.66,25.67,25.59,25.65,29800.0,25.66,25.67,25.59,25.65,29800.0
2009-05-07 12:40:00,25.64,25.73,25.64,25.7,19000.0,25.64,25.73,25.64,25.7,19000.0
2009-05-07 12:45:00,25.71,25.73,25.68,25.73,25900.0,25.71,25.73,25.68,25.73,25900.0
2009-05-07 12:50:00,25.73,25.77,25.72,25.77,48100.0,25.73,25.77,25.72,25.77,48100.0
2009-05-07 12:55:00,25.77,25.78,25.75,25.75,31600.0,25.77,25.78,25.75,25.75,31600.0
2009-05-07 13:00:00,25.75,25.76,25.67,25.69,56400.0,25.75,25.76,25.67,25.69,56400.0
2009-05-07 13:05:00,25.7,25.75,25.69,25.71,53200.0,25.7,25.75,25.69,25.71,53200.0
2009-05-07 13:10:00,25.71,25.74,25.6,25.6,37200.0,25.71,25.74,25.6,25.6,37200.0
2009-05-07 13:15:00,25.59,25.64,25.56,25.6,46400.0,25.59,25.64,25.56,25.6,46400.0
2009-05-07 13:20:00,25.6,25.65,25.59,25.6,56800.0,25.6,25.65,25.59,25.6,56800.0
2009-05-07 13:25:00,25.59,25.63,25.57,25.59,39300.0,25.59,25.63,25.57,25.59,39300.0
2009-05-07 13:30:00,25.6,25.6,25.53,25.56,45300.0,25.6,25.6,25.53,25.56,45300.0
2009-05-07 13:35:00,25.57,25.63,25.54,25.54,88400.0,25.57,25.63,25.54,25.54,88400.0
2009-05-07 13:40:00,25.54,25.54,25.48,25.53,75000.0,25.54,25.54,25.48,25.53,75000.0
2009-05-07 13:45:00,25.52,25.52,25.44,25.52,69000.0,25.52,25.52,25.44,25.52,69000.0
2009-05-07 13:50:00,25.51,25.53,25.49,25.52,46000.0,25.51,25.53,25.49,25.52,46000.0
2009-05-07 13:55:00,25.53,25.59,25.51,25.58,46000.0,25.53,25.59,25.51,25.58,46000.0
2009-05-07 14:00:00,25.58,25.6,25.54,25.58,53400.0,25.58,25.6,25.54,25.58,53400.0
2009-05-07 14:05:00,25.58,25.66,25.58,25.65,115600.0,25.58,25.66,25.58,25.65,115600.0
2009-05-07 14:10:00,25.64,25.65,25.55,25.57,35300.0,25.64,25.65,25.55,25.57,35300.0
2009-05-07 14:15:00,25.57,25.61,25.56,25.6,55800.0,25.57,25.61,25.56,25.6,55800.0
2009-05-07 14:20:00,25.59,25.61,25.57,25.58,67500.0,25.59,25.61,25.57,25.58,67500.0
2009-05-07 14:25:00,25.58,25.64,25.57,25.64,85000.0,25.58,25.64,25.57,25.64,85000.0
2009-05-07 14:30:00,25.64,25.64,25.56,25.57,31300.0,25.64,25.64,25.56,25.57,31300.0
2009-05-07 14:35:00,25.57,25.63,25.51,25.54,129000.0,25.57,25.63,25.51,25.54,129000.0
2009-05-07 14:40:00,25.54,25.54,25.47,25.48,86200.0,25.54,25.54,25.47,25.48,86200.0
2009-05-07 14:45:00,25.49,25.57,25.49,25.56,84000.0,25.49,25.57,25.49,25.56,84000.0
2009-05-07 14:50:00,25.56,25.64,25.52,25.54,90300.0,25.56,25.64,25.52,25.54,90300.0
2009-05-07 14:55:00,25.53,25.6,25.51,25.55,51600.0,25.53,25.6,25.51,25.55,51600.0
2009-05-07 15:00:00,25.55,25.66,25.51,25.62,151900.0,25.55,25.66,25.51,25.62,151900.0
2009-05-07 15:05:00,25.61,25.62,25.54,25.6,108500.0,25.61,25.62,25.54,25.6,108500.0
2009-05-07 15:10:00,25.59,25.6,25.55,25.55,79800.0,25.59,25.6,25.55,25.55,79800.0
2009-05-07 15:15:00,25.57,25.62,25.5,25.61,103900.0,25.57,25.62,25.5,25.61,103900.0
2009-05-07 15:20:00,25.61,25.66,25.6,25.61,84400.0,25.61,25.66,25.6,25.61,84400.0
2009-05-07 15:25:00,25.6,25.63,25.57,25.58,72700.0,25.6,25.63,25.57,25.58,72700.0
2009-05-07 15:30:00,25.58,25.59,25.4,25.44,173300.0,25.58,25.59,25.4,25.44,173300.0
2009-05-07 15:35:00,25.44,25.53,25.38,25.51,215800.0,25.44,25.53,25.38,25.51,215800.0
2009-05-07 15:40:00,25.5,25.58,25.47,25.53,175400.0,25.5,25.58,25.47,25.53,175400.0
2009-05-07 15:45:00,25.54,25.61,25.52,25.61,103100.0,25.54,25.61,25.52,25.61,103100.0
2009-05-07 15:50:00,25.62,25.7,25.57,25.7,343300.0,25.62,25.7,25.57,25.7,343300.0
2009-05-07 15:55:00,25.7,25.71,25.57,25.64,335300.0,25.7,25.71,25.57,25.64,335300.0
2009-05-08 09:30:00,26.0,26.29,25.96,26.25,119000.0,26.0,26.29,25.96,26.25,119000.0
2009-05-08 09:35:00,26.25,26.4,26.18,26.19,102700.0,26.25,26.4,26.18,26.19,102700.0
2009-05-08 09:40:00,26.19,26.41,26.11,26.4,113700.0,26.19,26.41,26.11,26.4,113700.0
2009-05-08 09:45:00,26.4,26.53,26.22,26.37,146800.0,26.4,26.53,26.22,26.37,146800.0
2009-05-08 09:50:00,26.37,26.42,26.21,26.21,102900.0,26.37,26.42,26.21,26.21,102900.0
2009-05-08 09:55:00,26.21,26.23,26.01,26.01,119600.0,26.21,26.23,26.01,26.01,119600.0
2009-05-08 10:00:00,26.02,26.03,25.9,25.95,129400.0,26.02,26.03,25.9,25.95,129400.0
2009-05-08 10:05:00,25.94,26.02,25.87,25.98,69800.0,25.94,26.02,25.87,25.98,69800.0
2009-05-08 10:10:00,25.98,25.99,25.85,25.86,58300.0,25.98,25.99,25.85,25.86,58300.0
2009-05-08 10:15:00,25.85,25.86,25.64,25.75,114400.0,25.85,25.86,25.64,25.75,114400.0
2009-05-08 10:20:00,25.76,25.76,25.58,25.61,110400.0,25.76,25.76,25.58,25.61,110400.0
2009-05-08 10:25:00,25.61,25.64,25.5,25.61,102300.0,25.61,25.64,25.5,25.61,102300.0
2009-05-08 10:30:00,25.61,25.69,25.5,25.68,83200.0,25.61,25.69,25.5,25.68,83200.0
2009-05-08 10:35:00,25.68,25.76,25.58,25.69,55700.0,25.68,25.76,25.58,25.69,55700.0
2009-05-08 10:40:00,25.69,25.7,25.6,25.63,35900.0,25.69,25.7,25.6,25.63,35900.0
2009-05-08 10:45:00,25.62,25.71,25.62,25.7,40700.0,25.62,25.71,25.62,25.7,40700.0
2009-05-08 10:50:00,25.71,25.71,25.61,25.69,57600.0,25.71,25.71,25.61,25.69,57600.0
2009-05-08 10:55:00,25.71,25.76,25.65,25.66,53000.0,25.71,25.76,25.65,25.66,53000.0
2009-05-08 11:00:00,25.67,25.83,25.67,25.76,58800.0,25.67,25.83,25.67,25.76,58800.0
2009-05-08 11:05:00,25.78,25.8,25.73,25.78,57300.0,25.78,25.8,25.73,25.78,57300.0
2009-05-08 11:10:00,25.77,25.77,25.6,25.62,49900.0,25.77,25.77,25.6,25.62,49900.0
2009-05-08 11:15:00,25.61,25.77,25.58,25.75,56400.0,25.61,25.77,25.58,25.75,56400.0
2009-05-08 11:20:00,25.75,25.77,25.68,25.72,34800.0,25.75,25.77,25.68,25.72,34800.0
2009-05-08 11:25:00,25.71,25.75,25.69,25.7,25600.0,25.71,25.75,25.69,25.7,25600.0
2009-05-08 11:30:00,25.7,25.74,25.66,25.7,30600.0,25.7,25.74,25.66,25.7,30600.0
2009-05-08 11:35:00,25.7,25.75,25.63,25.63,29500.0,25.7,25.75,25.63,25.63,29500.0
2009-05-08 11:40:00,25.62,25.65,25.58,25.6,54800.0,25.62,25.65,25.58,25.6,54800.0
2009-05-08 11:45:00,25.6,25.61,25.56,25.58,45300.0,25.6,25.61,25.56,25.58,45300.0
2009-05-08 11:50:00,25.59,25.62,25.56,25.56,48100.0,25.59,25.62,25.56,25.56,48100.0
2009-05-08 11:55:00,25.56,25.58,25.43,25.49,175200.0,25.56,25.58,25.43,25.49,175200.0
2009-05-08 12:00:00,25.49,25.55,25.43,25.43,71900.0,25.49,25.55,25.43,25.43,71900.0
2009-05-08 12:05:00,25.44,25.56,25.44,25.56,50600.0,25.44,25.56,25.44,25.56,50600.0
2009-05-08 12:10:00,25.56,25.64,25.56,25.63,201500.0,25.56,25.64,25.56,25.63,201500.0
2009-05-08 12:15:00,25.63,25.73,25.63,25.73,88000.0,25.63,25.73,25.63,25.73,88000.0
2009-05-08 12:20:00,25.73,25.79,25.73,25.77,95100.0,25.73,25.79,25.73,25.77,95100.0
2009-05-08 12:25:00,25.76,25.78,25.68,25.68,66900.0,25.76,25.78,25.68,25.68,66900.0
2009-05-08 12:30:00,25.68,25.77,25.66,25.73,70400.0,25.68,25.77,25.66,25.73,70400.0
2009-05-08 12:35:00,25.73,25.8,25.72,25.72,70600.0,25.73,25.8,25.72,25.72,70600.0
2009-05-08 12:40:00,25.72,25.76,25.69,25.69,81200.0,25.72,25.76,25.69,25.69,81200.0
2009-05-08 12:45:00,25.7,25.7,25.56,25.57,59700.0,25.7,25.7,25.56,25.57,59700.0
2009-05-08 12:50:00,25.57,25.58,25.55,25.56,19100.0,25.57,25.58,25.55,25.56,19100.0
2009-05-08 12:55:00,25.56,25.61,25.56,25.58,105900.0,25.56,25.61,25.56,25.58,105900.0
2009-05-08 13:00:00,25.58,25.59,25.53,25.55,81000.0,25.58,25.59,25.53,25.55,81000.0
2009-05-08 13:05:00,25.55,25.56,25.5,25.51,40000.0,25.55,25.56,25.5,25.51,40000.0
2009-05-08 13:10:00,25.51,25.52,25.47,25.48,84000.0,25.51,25.52,25.47,25.48,84000.0
2009-05-08 13:15:00,25.47,25.48,25.4,25.41,69300.0,25.47,25.48,25.4,25.41,69300.0
2009-05-08 13:20:00,25.41,25.44,25.37,25.41,115200.0,25.41,25.44,25.37,25.41,115200.0
2009-05-08 13:25:00,25.4,25.41,25.3,25.33,93200.0,25.4,25.41,25.3,25.33,93200.0
2009-05-08 13:30:00,25.33,25.34,25.21,25.3,148500.0,25.33,25.34,25.21,25.3,148500.0
2009-05-08 13:35:00,25.3,25.37,25.3,25.36,66600.0,25.3,25.37,25.3,25.36,66600.0
2009-05-08 13:40:00,25.36,25.37,25.32,25.32,21600.0,25.36,25.37,25.32,25.32,21600.0
2009-05-08 13:45:00,25.32,25.38,25.29,25.37,70200.0,25.32,25.38,25.29,25.37,70200.0
2009-05-08 13:50:00,25.38,25.42,25.33,25.41,51100.0,25.38,25.42,25.33,25.41,51100.0
2009-05-08 13:55:00,25.41,25.42,25.39,25.4,32200.0,25.41,25.42,25.39,25.4,32200.0
2009-05-08 14:00:00,25.4,25.49,25.39,25.48,58100.0,25.4,25.49,25.39,25.48,58100.0
2009-05-08 14:05:00,25.49,25.52,25.49,25.49,59400.0,25.49,25.52,25.49,25.49,59400.0
2009-05-08 14:10:00,25.49,25.57,25.49,25.49,55000.0,25.49,25.57,25.49,25.49,55000.0
2009-05-08 14:15:00,25.49,25.55,25.49,25.52,62300.0,25.49,25.55,25.49,25.52,62300.0
2009-05-08 14:20:00,25.52,25.58,25.5,25.52,72800.0,25.52,25.58,25.5,25.52,72800.0
2009-05-08 14:25:00,25.52,25.54,25.47,25.47,53900.0,25.52,25.54,25.47,25.47,53900.0
2009-05-08 14:30:00,25.47,25.5,25.46,25.5,60300.0,25.47,25.5,25.46,25.5,60300.0
2009-05-08 14:35:00,25.49,25.51,25.49,25.5,33500.0,25.49,25.51,25.49,25.5,33500.0
2009-05-08 14:40:00,25.49,25.51,25.47,25.48,38000.0,25.49,25.51,25.47,25.48,38000.0
2009-05-08 14:45:00,25.47,25.58,25.47,25.53,143300.0,25.47,25.58,25.47,25.53,143300.0
2009-05-08 14:50:00,25.53,25.54,25.51,25.52,54000.0,25.53,25.54,25.51,25.52,54000.0
2009-05-08 14:55:00,25.51,25.52,25.46,25.48,89600.0,25.51,25.52,25.46,25.48,89600.0
2009-05-08 15:00:00,25.48,25.52,25.47,25.51,70100.0,25.48,25.52,25.47,25.51,70100.0
2009-05-08 15:05:00,25.52,25.52,25.45,25.48,78600.0,25.52,25.52,25.45,25.48,78600.0
2009-05-08 15:10:00,25.47,25.49,25.42,25.42,64400.0,25.47,25.49,25.42,25.42,64400.0
2009-05-08 15:15:00,25.42,25.43,25.37,25.39,112900.0,25.42,25.43,25.37,25.39,112900.0
2009-05-08 15:20:00,25.39,25.48,25.38,25.47,100900.0,25.39,25.48,25.38,25.47,100900.0
2009-05-08 15:25:00,25.47,25.54,25.46,25.49,92000.0,25.47,25.54,25.46,25.49,92000.0
2009-05-08 15:30:00,25.49,25.49,25.39,25.46,173500.0,25.49,25.49,25.39,25.46,173500.0
2009-05-08 15:35:00,25.46,25.5,25.39,25.39,129000.0,25.46,25.5,25.39,25.39,129000.0
2009-05-08 15:40:00,25.39,25.45,25.38,25.4,205300.0,25.39,25.45,25.38,25.4,205300.0
2009-05-08 15:45:00,25.4,25.4,25.29,25.29,444000.0,25.4,25.4,25.29,25.29,444000.0
2009-05-08 15:50:00,25.3,25.41,25.3,25.37,310900.0,25.3,25.41,25.3,25.37,310900.0
2009-05-08 15:55:00,25.37,25.4,25.33,25.36,383700.0,25.37,25.4,25.33,25.36,383700.0
2009-05-11 09:30:00,24.85,25.22,24.78,25.22,192900.0,24.85,25.22,24.78,25.22,192900.0
2009-05-11 09:35:00,25.22,25.23,24.9,25.05,124200.0,25.22,25.23,24.9,25.05,124200.0
2009-05-11 09:40:00,25.06,25.13,24.87,24.88,170900.0,25.06,25.13,24.87,24.88,170900.0
2009-05-11 09:45:00,24.91,24.92,24.79,24.85,159700.0,24.91,24.92,24.79,24.85,159700.0
2009-05-11 09:50:00,24.86,24.99,24.86,24.98,110600.0,24.86,24.99,24.86,24.98,110600.0
2009-05-11 09:55:00,24.97,25.09,24.94,25.07,123800.0,24.97,25.09,24.94,25.07,123800.0
2009-05-11 10:00:00,25.07,25.24,25.04,25.24,99500.0,25.07,25.24,25.04,25.24,99500.0
2009-05-11 10:05:00,25.24,25.29,25.22,25.26,84700.0,25.24,25.29,25.22,25.26,84700.0
2009-05-11 10:10:00,25.27,25.48,25.25,25.48,106500.0,25.27,25.48,25.25,25.48,106500.0
2009-05-11 10:15:00,25.47,25.5,25.38,25.42,87200.0,25.47,25.5,25.38,25.42,87200.0
2009-05-11 10:20:00,25.42,25.6,25.41,25.53,103900.0,25.42,25.6,25.41,25.53,103900.0
2009-05-11 10:25:00,25.53,25.62,25.52,25.53,80600.0,25.53,25.62,25.52,25.53,80600.0
2009-05-11 10:30:00,25.53,25.69,25.46,25.67,95900.0,25.53,25.69,25.46,25.67,95900.0
2009-05-11 10:35:00,25.68,25.89,25.67,25.79,119800.0,25.68,25.89,25.67,25.79,119800.0
2009-05-11 10:40:00,25.78,25.89,25.71,25.77,63600.0,25.78,25.89,25.71,25.77,63600.0
2009-05-11 10:45:00,25.79,25.82,25.68,25.74,62300.0,25.79,25.82,25.68,25.74,62300.0
2009-05-11 10:50:00,25.73,25.73,25.65,25.73,46800.0,25.73,25.73,25.65,25.73,46800.0
2009-05-11 10:55:00,25.73,25.73,25.53,25.55,105600.0,25.73,25.73,25.53,25.55,105600.0
2009-05-11 11:00:00,25.55,25.58,25.43,25.51,109800.0,25.55,25.58,25.43,25.51,109800.0
2009-05-11 11:05:00,25.52,25.63,25.51,25.6,97700.0,25.52,25.63,25.51,25.6,97700.0
2009-05-11 11:10:00,25.6,25.83,25.6,25.82,237600.0,25.6,25.83,25.6,25.82,237600.0
2009-05-11 11:15:00,25.83,25.91,25.79,25.83,120400.0,25.83,25.91,25.79,25.83,120400.0
2009-05-11 11:20:00,25.83,25.85,25.77,25.84,35700.0,25.83,25.85,25.77,25.84,35700.0
2009-05-11 11:25:00,25.84,25.86,25.78,25.8,57200.0,25.84,25.86,25.78,25.8,57200.0
2009-05-11 11:30:00,25.8,25.83,25.69,25.72,121300.0,25.8,25.83,25.69,25.72,121300.0
2009-05-11 11:35:00,25.73,25.76,25.66,25.69,36500.0,25.73,25.76,25.66,25.69,36500.0
2009-05-11 11:40:00,25.69,25.73,25.64,25.71,44900.0,25.69,25.73,25.64,25.71,44900.0
2009-05-11 11:45:00,25.7,25.79,25.69,25.78,28900.0,25.7,25.79,25.69,25.78,28900.0
2009-05-11 11:50:00,25.77,25.79,25.7,25.71,27100.0,25.77,25.79,25.7,25.71,27100.0
2009-05-11 11:55:00,25.71,25.76,25.7,25.71,30700.0,25.71,25.76,25.7,25.71,30700.0
2009-05-11 12:00:00,25.72,25.78,25.65,25.78,43800.0,25.72,25.78,25.65,25.78,43800.0
2009-05-11 12:05:00,25.78,25.84,25.78,25.81,32700.0,25.78,25.84,25.78,25.81,32700.0
2009-05-11 12:10:00,25.8,25.82,25.78,25.81,25100.0,25.8,25.82,25.78,25.81,25100.0
2009-05-11 12:15:00,25.8,25.93,25.8,25.93,56800.0,25.8,25.93,25.8,25.93,56800.0
2009-05-11 12:20:00,25.93,25.96,25.92,25.94,36200.0,25.93,25.96,25.92,25.94,36200.0
2009-05-11 12:25:00,25.94,25.99,25.93,25.96,53200.0,25.94,25.99,25.93,25.96,53200.0
2009-05-11 12:30:00,25.96,26.01,25.94,25.98,59900.0,25.96,26.01,25.94,25.98,59900.0
2009-05-11 12:35:00,25.97,25.99,25.96,25.98,31700.0,25.97,25.99,25.96,25.98,31700.0
2009-05-11 12:40:00,25.97,25.99,25.96,25.96,34800.0,25.97,25.99,25.96,25.96,34800.0
2009-05-11 12:45:00,25.97,25.99,25.93,25.93,40900.0,25.97,25.99,25.93,25.93,40900.0
2009-05-11 12:50:00,25.94,25.97,25.92,25.94,29900.0,25.94,25.97,25.92,25.94,29900.0
2009-05-11 12:55:00,25.93,25.95,25.92,25.93,30700.0,25.93,25.95,25.92,25.93,30700.0
2009-05-11 13:00:00,25.92,25.95,25.88,25.94,49500.0,25.92,25.95,25.88,25.94,49500.0
2009-05-11 13:05:00,25.94,26.06,25.94,26.05,87700.0,25.94,26.06,25.94,26.05,87700.0
2009-05-11 13:10:00,26.05,26.13,26.04,26.13,96800.0,26.05,26.13,26.04,26.13,96800.0
2009-05-11 13:15:00,26.13,26.16,26.11,26.12,62200.0,26.13,26.16,26.11,26.12,62200.0
2009-05-11 13:20:00,26.13,26.13,26.07,26.08,40200.0,26.13,26.13,26.07,26.08,40200.0
2009-05-11 13:25:00,26.08,26.08,26.04,26.07,27900.0,26.08,26.08,26.04,26.07,27900.0
2009-05-11 13:30:00,26.07,26.08,26.02,26.06,43800.0,26.07,26.08,26.02,26.06,43800.0
2009-05-11 13:35:00,26.06,26.24,26.05,26.24,101700.0,26.06,26.24,26.05,26.24,101700.0
2009-05-11 13:40:00,26.24,26.25,26.2,26.21,52900.0,26.24,26.25,26.2,26.21,52900.0
2009-05-11 13:45:00,26.22,26.27,26.22,26.26,76700.0,26.22,26.27,26.22,26.26,76700.0
2009-05-11 13:50:00,26.26,26.31,26.24,26.31,67700.0,26.26,26.31,26.24,26.31,67700.0
2009-05-11 13:55:00,26.31,26.33,26.29,26.3,76500.0,26.31,26.33,26.29,26.3,76500.0
2009-05-11 14:00:00,26.3,26.31,26.25,26.27,99100.0,26.3,26.31,26.25,26.27,99100.0
2009-05-11 14:05:00,26.26,26.27,26.22,26.25,66700.0,26.26,26.27,26.22,26.25,66700.0
2009-05-11 14:10:00,26.25,26.28,26.23,26.26,55400.0,26.25,26.28,26.23,26.26,55400.0
2009-05-11 14:15:00,26.27,26.28,26.22,26.24,63300.0,26.27,26.28,26.22,26.24,63300.0
2009-05-11 14:20:00,26.25,26.3,26.25,26.27,109700.0,26.25,26.3,26.25,26.27,109700.0
2009-05-11 14:25:00,26.27,26.28,26.23,26.27,52900.0,26.27,26.28,26.23,26.27,52900.0
2009-05-11 14:30:00,26.25,26.31,26.24,26.29,65400.0,26.25,26.31,26.24,26.29,65400.0
2009-05-11 14:35:00,26.3,26.33,26.25,26.29,74000.0,26.3,26.33,26.25,26.29,74000.0
2009-05-11 14:40:00,26.29,26.3,26.25,26.27,69500.0,26.29,26.3,26.25,26.27,69500.0
2009-05-11 14:45:00,26.27,26.32,26.25,26.32,103200.0,26.27,26.32,26.25,26.32,103200.0
2009-05-11 14:50:00,26.32,26.36,26.31,26.31,63300.0,26.32,26.36,26.31,26.31,63300.0
2009-05-11 14:55:00,26.31,26.32,26.28,26.28,56600.0,26.31,26.32,26.28,26.28,56600.0
2009-05-11 15:00:00,26.28,26.3,26.27,26.29,72400.0,26.28,26.3,26.27,26.29,72400.0
2009-05-11 15:05:00,26.29,26.32,26.29,26.29,78400.0,26.29,26.32,26.29,26.29,78400.0
2009-05-11 15:10:00,26.3,26.32,26.26,26.26,103500.0,26.3,26.32,26.26,26.26,103500.0
2009-05-11 15:15:00,26.26,26.31,26.26,26.3,97000.0,26.26,26.31,26.26,26.3,97000.0
2009-05-11 15:20:00,26.3,26.31,26.18,26.18,132200.0,26.3,26.31,26.18,26.18,132200.0
2009-05-11 15:25:00,26.18,26.28,26.18,26.26,107300.0,26.18,26.28,26.18,26.26,107300.0
2009-05-11 15:30:00,26.26,26.27,26.21,26.24,127700.0,26.26,26.27,26.21,26.24,127700.0
2009-05-11 15:35:00,26.25,26.28,26.2,26.21,230600.0,26.25,26.28,26.2,26.21,230600.0
2009-05-11 15:40:00,26.22,26.26,26.2,26.24,155400.0,26.22,26.26,26.2,26.24,155400.0
2009-05-11 15:45:00,26.24,26.27,26.21,26.24,201600.0,26.24,26.27,26.21,26.24,201600.0
2009-05-11 15:50:00,26.23,26.34,26.22,26.32,229200.0,26.23,26.34,26.22,26.32,229200.0
2009-05-11 15:55:00,26.33,26.33,26.15,26.16,531700.0,26.33,26.33,26.15,26.16,531700.0
2009-05-12 09:30:00,26.32,26.34,26.05,26.12,115100.0,26.32,26.34,26.05,26.12,115100.0
2009-05-12 09:35:00,26.13,26.25,26.1,26.19,80300.0,26.13,26.25,26.1,26.19,80300.0
2009-05-12 09:40:00,26.2,26.23,26.13,26.22,80100.0,26.2,26.23,26.13,26.22,80100.0
2009-05-12 09:45:00,26.21,26.28,26.1,26.11,64400.0,26.21,26.28,26.1,26.11,64400.0
2009-05-12 09:50:00,26.11,26.11,25.94,26.01,94400.0,26.11,26.11,25.94,26.01,94400.0
2009-05-12 09:55:00,26.02,26.04,25.95,25.96,51600.0,26.02,26.04,25.95,25.96,51600.0
2009-05-12 10:00:00,25.95,26.0,25.85,25.86,135600.0,25.95,26.0,25.85,25.86,135600.0
2009-05-12 10:05:00,25.88,26.02,25.85,25.98,76000.0,25.88,26.02,25.85,25.98,76000.0
2009-05-12 10:10:00,25.96,25.96,25.84,25.86,109600.0,25.96,25.96,25.84,25.86,109600.0
2009-05-12 10:15:00,25.86,25.91,25.85,25.9,43700.0,25.86,25.91,25.85,25.9,43700.0
2009-05-12 10:20:00,25.92,26.0,25.91,25.98,54300.0,25.92,26.0,25.91,25.98,54300.0
2009-05-12 10:25:00,25.98,26.02,25.94,25.97,64700.0,25.98,26.02,25.94,25.97,64700.0
2009-05-12 10:30:00,25.97,25.97,25.81,25.84,62600.0,25.97,25.97,25.81,25.84,62600.0
2009-05-12 10:35:00,25.83,25.88,25.83,25.88,49500.0,25.83,25.88,25.83,25.88,49500.0
2009-05-12 10:40:00,25.88,25.99,25.84,25.97,59900.0,25.88,25.99,25.84,25.97,59900.0
2009-05-12 10:45:00,25.97,26.0,25.93,25.94,32700.0,25.97,26.0,25.93,25.94,32700.0
2009-05-12 10:50:00,25.94,25.94,25.81,25.83,75600.0,25.94,25.94,25.81,25.83,75600.0
2009-05-12 10:55:00,25.82,25.9,25.78,25.89,72500.0,25.82,25.9,25.78,25.89,72500.0
2009-05-12 11:00:00,25.89,25.9,25.79,25.85,37400.0,25.89,25.9,25.79,25.85,37400.0
2009-05-12 11:05:00,25.85,25.92,25.85,25.92,24200.0,25.85,25.92,25.85,25.92,24200.0
2009-05-12 11:10:00,25.92,25.93,25.81,25.84,81700.0,25.92,25.93,25.81,25.84,81700.0
2009-05-12 11:15:00,25.85,25.89,25.82,25.85,49300.0,25.85,25.89,25.82,25.85,49300.0
2009-05-12 11:20:00,25.84,25.84,25.75,25.75,45200.0,25.84,25.84,25.75,25.75,45200.0
2009-05-12 11:25:00,25.75,25.82,25.75,25.81,31900.0,25.75,25.82,25.75,25.81,31900.0
2009-05-12 11:30:00,25.82,25.86,25.79,25.81,41500.0,25.82,25.86,25.79,25.81,41500.0
2009-05-12 11:35:00,25.81,25.93,25.81,25.93,30000.0,25.81,25.93,25.81,25.93,30000.0
2009-05-12 11:40:00,25.92,25.93,25.86,25.88,15200.0,25.92,25.93,25.86,25.88,15200.0
2009-05-12 11:45:00,25.88,25.88,25.76,25.76,28400.0,25.88,25.88,25.76,25.76,28400.0
2009-05-12 11:50:00,25.77,25.84,25.76,25.82,80700.0,25.77,25.84,25.76,25.82,80700.0
2009-05-12 11:55:00,25.81,25.89,25.8,25.89,52500.0,25.81,25.89,25.8,25.89,52500.0
2009-05-12 12:00:00,25.89,25.91,25.86,25.87,39100.0,25.89,25.91,25.86,25.87,39100.0
2009-05-12 12:05:00,25.87,25.9,25.79,25.8,40500.0,25.87,25.9,25.79,25.8,40500.0
2009-05-12 12:10:00,25.81,25.88,25.8,25.86,30200.0,25.81,25.88,25.8,25.86,30200.0
2009-05-12 12:15:00,25.85,25.88,25.78,25.83,71900.0,25.85,25.88,25.78,25.83,71900.0
2009-05-12 12:20:00,25.83,25.84,25.81,25.83,50200.0,25.83,25.84,25.81,25.83,50200.0
2009-05-12 12:25:00,25.83,25.88,25.83,25.83,32700.0,25.83,25.88,25.83,25.83,32700.0
2009-05-12 12:30:00,25.83,25.85,25.8,25.8,21200.0,25.83,25.85,25.8,25.8,21200.0
2009-05-12 12:35:00,25.8,25.81,25.79,25.81,30000.0,25.8,25.81,25.79,25.81,30000.0
2009-05-12 12:40:00,25.81,25.82,25.79,25.8,31000.0,25.81,25.82,25.79,25.8,31000.0
2009-05-12 12:45:00,25.8,25.85,25.8,25.85,50500.0,25.8,25.85,25.8,25.85,50500.0
2009-05-12 12:50:00,25.85,25.85,25.78,25.8,27000.0,25.85,25.85,25.78,25.8,27000.0
2009-05-12 12:55:00,25.79,25.82,25.78,25.81,32400.0,25.79,25.82,25.78,25.81,32400.0
2009-05-12 13:00:00,25.81,25.85,25.8,25.84,25900.0,25.81,25.85,25.8,25.84,25900.0
2009-05-12 13:05:00,25.84,25.88,25.84,25.86,25000.0,25.84,25.88,25.84,25.86,25000.0
2009-05-12 13:10:00,25.86,25.89,25.8,25.82,26900.0,25.86,25.89,25.8,25.82,26900.0
2009-05-12 13:15:00,25.82,25.84,25.81,25.83,28400.0,25.82,25.84,25.81,25.83,28400.0
2009-05-12 13:20:00,25.83,25.84,25.8,25.82,59800.0,25.83,25.84,25.8,25.82,59800.0
2009-05-12 13:25:00,25.82,25.82,25.76,25.79,50300.0,25.82,25.82,25.76,25.79,50300.0
2009-05-12 13:30:00,25.79,25.79,25.77,25.77,50200.0,25.79,25.79,25.77,25.77,50200.0
2009-05-12 13:35:00,25.77,25.82,25.77,25.81,61300.0,25.77,25.82,25.77,25.81,61300.0
2009-05-12 13:40:00,25.81,25.82,25.77,25.77,50800.0,25.81,25.82,25.77,25.77,50800.0
2009-05-12 13:45:00,25.77,25.79,25.76,25.79,70300.0,25.77,25.79,25.76,25.79,70300.0
2009-05-12 13:50:00,25.8,25.8,25.77,25.8,18400.0,25.8,25.8,25.77,25.8,18400.0
2009-05-12 13:55:00,25.79,25.8,25.72,25.74,50400.0,25.79,25.8,25.72,25.74,50400.0
2009-05-12 14:00:00,25.74,25.77,25.72,25.77,56000.0,25.74,25.77,25.72,25.77,56000.0
2009-05-12 14:05:00,25.77,25.77,25.75,25.75,47700.0,25.77,25.77,25.75,25.75,47700.0
2009-05-12 14:10:00,25.75,25.76,25.74,25.75,109600.0,25.75,25.76,25.74,25.75,109600.0
2009-05-12 14:15:00,25.75,25.75,25.67,25.68,107800.0,25.75,25.75,25.67,25.68,107800.0
2009-05-12 14:20:00,25.68,25.74,25.68,25.73,82500.0,25.68,25.74,25.68,25.73,82500.0
2009-05-12 14:25:00,25.72,25.75,25.68,25.69,87600.0,25.72,25.75,25.68,25.69,87600.0
2009-05-12 14:30:00,25.69,25.77,25.69,25.76,60300.0,25.69,25.77,25.69,25.76,60300.0
2009-05-12 14:35:00,25.77,25.87,25.76,25.87,43700.0,25.77,25.87,25.76,25.87,43700.0
2009-05-12 14:40:00,25.86,25.9,25.84,25.86,52500.0,25.86,25.9,25.84,25.86,52500.0
2009-05-12 14:45:00,25.86,25.86,25.82,25.85,24900.0,25.86,25.86,25.82,25.85,24900.0
2009-05-12 14:50:00,25.85,25.89,25.84,25.88,38900.0,25.85,25.89,25.84,25.88,38900.0
2009-05-12 14:55:00,25.89,25.97,25.89,25.91,83300.0,25.89,25.97,25.89,25.91,83300.0
2009-05-12 15:00:00,25.92,26.05,25.92,25.97,68600.0,25.92,26.05,25.92,25.97,68600.0
2009-05-12 15:05:00,25.97,26.02,25.97,26.0,46700.0,25.97,26.02,25.97,26.0,46700.0
2009-05-12 15:10:00,26.0,26.01,25.93,25.98,46600.0,26.0,26.01,25.93,25.98,46600.0
2009-05-12 15:15:00,25.99,26.03,25.97,26.0,46700.0,25.99,26.03,25.97,26.0,46700.0
2009-05-12 15:20:00,25.99,26.09,25.98,26.08,108100.0,25.99,26.09,25.98,26.08,108100.0
2009-05-12 15:25:00,26.07,26.17,26.07,26.12,117600.0,26.07,26.17,26.07,26.12,117600.0
2009-05-12 15:30:00,26.12,26.13,25.99,26.0,88300.0,26.12,26.13,25.99,26.0,88300.0
2009-05-12 15:35:00,25.99,26.1,25.99,26.04,64200.0,25.99,26.1,25.99,26.04,64200.0
2009-05-12 15:40:00,26.04,26.04,25.96,25.98,83800.0,26.04,26.04,25.96,25.98,83800.0
2009-05-12 15:45:00,25.99,26.04,25.98,25.98,56800.0,25.99,26.04,25.98,25.98,56800.0
2009-05-12 15:50:00,25.98,26.0,25.93,25.95,148900.0,25.98,26.0,25.93,25.95,148900.0
2009-05-12 15:55:00,25.96,26.04,25.95,25.99,294700.0,25.96,26.04,25.95,25.99,294700.0
2009-05-13 09:30:00,25.99,26.03,25.6,25.7,103800.0,25.99,26.03,25.6,25.7,103800.0
2009-05-13 09:35:00,25.7,25.71,25.41,25.42,100200.0,25.7,25.71,25.41,25.42,100200.0
2009-05-13 09:40:00,25.42,25.59,25.36,25.51,57300.0,25.42,25.59,25.36,25.51,57300.0
2009-05-13 09:45:00,25.48,25.5,25.35,25.47,78200.0,25.48,25.5,25.35,25.47,78200.0
2009-05-13 09:50:00,25.48,25.54,25.43,25.51,95900.0,25.48,25.54,25.43,25.51,95900.0
2009-05-13 09:55:00,25.52,25.56,25.46,25.52,49100.0,25.52,25.56,25.46,25.52,49100.0
2009-05-13 10:00:00,25.51,25.52,25.46,25.49,138100.0,25.51,25.52,25.46,25.49,138100.0
2009-05-13 10:05:00,25.49,25.49,25.37,25.41,114500.0,25.49,25.49,25.37,25.41,114500.0
2009-05-13 10:10:00,25.41,25.5,25.4,25.45,76000.0,25.41,25.5,25.4,25.45,76000.0
2009-05-13 10:15:00,25.46,25.54,25.37,25.41,66000.0,25.46,25.54,25.37,25.41,66000.0
2009-05-13 10:20:00,25.43,25.52,25.36,25.51,52400.0,25.43,25.52,25.36,25.51,52400.0
2009-05-13 10:25:00,25.5,25.54,25.39,25.42,98100.0,25.5,25.54,25.39,25.42,98100.0
2009-05-13 10:30:00,25.43,25.44,25.3,25.33,74400.0,25.43,25.44,25.3,25.33,74400.0
2009-05-13 10:35:00,25.34,25.38,25.23,25.23,99200.0,25.34,25.38,25.23,25.23,99200.0
2009-05-13 10:40:00,25.23,25.29,25.22,25.25,78000.0,25.23,25.29,25.22,25.25,78000.0
2009-05-13 10:45:00,25.25,25.27,25.22,25.27,69300.0,25.25,25.27,25.22,25.27,69300.0
2009-05-13 10:50:00,25.27,25.27,25.22,25.24,218300.0,25.27,25.27,25.22,25.24,218300.0
2009-05-13 10:55:00,25.25,25.27,25.15,25.15,91800.0,25.25,25.27,25.15,25.15,91800.0
2009-05-13 11:00:00,25.15,25.26,25.15,25.21,106500.0,25.15,25.26,25.15,25.21,106500.0
2009-05-13 11:05:00,25.21,25.31,25.2,25.26,89800.0,25.21,25.31,25.2,25.26,89800.0
2009-05-13 11:10:00,25.26,25.29,25.23,25.24,74800.0,25.26,25.29,25.23,25.24,74800.0
2009-05-13 11:15:00,25.24,25.29,25.23,25.29,37300.0,25.24,25.29,25.23,25.29,37300.0
2009-05-13 11:20:00,25.28,25.34,25.28,25.33,24900.0,25.28,25.34,25.28,25.33,24900.0
2009-05-13 11:25:00,25.32,25.4,25.31,25.39,32500.0,25.32,25.4,25.31,25.39,32500.0
2009-05-13 11:30:00,25.39,25.41,25.25,25.25,43300.0,25.39,25.41,25.25,25.25,43300.0
2009-05-13 11:35:00,25.25,25.26,25.21,25.21,78200.0,25.25,25.26,25.21,25.21,78200.0
2009-05-13 11:40:00,25.21,25.22,25.15,25.19,69000.0,25.21,25.22,25.15,25.19,69000.0
2009-05-13 11:45:00,25.19,25.32,25.19,25.3,47800.0,25.19,25.32,25.19,25.3,47800.0
2009-05-13 11:50:00,25.3,25.3,25.19,25.21,42800.0,25.3,25.3,25.19,25.21,42800.0
2009-05-13 11:55:00,25.22,25.24,25.2,25.2,75500.0,25.22,25.24,25.2,25.2,75500.0
2009-05-13 12:00:00,25.2,25.26,25.2,25.23,58700.0,25.2,25.26,25.2,25.23,58700.0
2009-05-13 12:05:00,25.24,25.26,25.22,25.26,15100.0,25.24,25.26,25.22,25.26,15100.0
2009-05-13 12:10:00,25.26,25.34,25.22,25.33,30500.0,25.26,25.34,25.22,25.33,30500.0
2009-05-13 12:15:00,25.34,25.36,25.28,25.28,30900.0,25.34,25.36,25.28,25.28,30900.0
2009-05-13 12:20:00,25.28,25.3,25.27,25.3,21700.0,25.28,25.3,25.27,25.3,21700.0
2009-05-13 12:25:00,25.29,25.31,25.26,25.26,22700.0,25.29,25.31,25.26,25.26,22700.0
2009-05-13 12:30:00,25.28,25.28,25.25,25.26,32100.0,25.28,25.28,25.25,25.26,32100.0
2009-05-13 12:35:00,25.26,25.3,25.26,25.29,10700.0,25.26,25.3,25.26,25.29,10700.0
2009-05-13 12:40:00,25.28,25.28,25.25,25.25,18900.0,25.28,25.28,25.25,25.25,18900.0
2009-05-13 12:45:00,25.25,25.26,25.25,25.25,19800.0,25.25,25.26,25.25,25.25,19800.0
2009-05-13 12:50:00,25.25,25.26,25.25,25.25,36800.0,25.25,25.26,25.25,25.25,36800.0
2009-05-13 12:55:00,25.25,25.28,25.17,25.17,456200.0,25.25,25.28,25.17,25.17,456200.0
2009-05-13 13:00:00,25.18,25.21,25.15,25.21,287900.0,25.18,25.21,25.15,25.21,287900.0
2009-05-13 13:05:00,25.2,25.23,25.15,25.18,104700.0,25.2,25.23,25.15,25.18,104700.0
2009-05-13 13:10:00,25.18,25.26,25.16,25.23,61800.0,25.18,25.26,25.16,25.23,61800.0
2009-05-13 13:15:00,25.22,25.25,25.21,25.22,47900.0,25.22,25.25,25.21,25.22,47900.0
2009-05-13 13:20:00,25.21,25.26,25.2,25.23,78600.0,25.21,25.26,25.2,25.23,78600.0
2009-05-13 13:25:00,25.24,25.27,25.15,25.16,42900.0,25.24,25.27,25.15,25.16,42900.0
2009-05-13 13:30:00,25.16,25.18,25.15,25.18,46100.0,25.16,25.18,25.15,25.18,46100.0
2009-05-13 13:35:00,25.18,25.25,25.17,25.24,54500.0,25.18,25.25,25.17,25.24,54500.0
2009-05-13 13:40:00,25.24,25.29,25.18,25.19,49000.0,25.24,25.29,25.18,25.19,49000.0
2009-05-13 13:45:00,25.18,25.22,25.15,25.2,62900.0,25.18,25.22,25.15,25.2,62900.0
2009-05-13 13:50:00,25.2,25.3,25.19,25.29,40900.0,25.2,25.3,25.19,25.29,40900.0
2009-05-13 13:55:00,25.29,25.31,25.26,25.28,31400.0,25.29,25.31,25.26,25.28,31400.0
2009-05-13 14:00:00,25.3,25.33,25.19,25.2,56000.0,25.3,25.33,25.19,25.2,56000.0
2009-05-13 14:05:00,25.2,25.25,25.17,25.24,32700.0,25.2,25.25,25.17,25.24,32700.0
2009-05-13 14:10:00,25.24,25.28,25.2,25.24,52700.0,25.24,25.28,25.2,25.24,52700.0
2009-05-13 14:15:00,25.23,25.25,25.21,25.21,94100.0,25.23,25.25,25.21,25.21,94100.0
2009-05-13 14:20:00,25.21,25.23,25.16,25.22,94900.0,25.21,25.23,25.16,25.22,94900.0
2009-05-13 14:25:00,25.22,25.29,25.2,25.22,39200.0,25.22,25.29,25.2,25.22,39200.0
2009-05-13 14:30:00,25.22,25.25,25.21,25.23,51200.0,25.22,25.25,25.21,25.23,51200.0
2009-05-13 14:35:00,25.23,25.24,25.19,25.23,80100.0,25.23,25.24,25.19,25.23,80100.0
2009-05-13 14:40:00,25.23,25.24,25.19,25.23,25500.0,25.23,25.24,25.19,25.23,25500.0
2009-05-13 14:45:00,25.23,25.23,25.2,25.2,31400.0,25.23,25.23,25.2,25.2,31400.0
2009-05-13 14:50:00,25.21,25.26,25.2,25.25,28100.0,25.21,25.26,25.2,25.25,28100.0
2009-05-13 14:55:00,25.25,25.29,25.22,25.25,183700.0,25.25,25.29,25.22,25.25,183700.0
2009-05-13 15:00:00,25.25,25.26,25.15,25.17,152800.0,25.25,25.26,25.15,25.17,152800.0
2009-05-13 15:05:00,25.17,25.23,25.17,25.21,78800.0,25.17,25.23,25.17,25.21,78800.0
2009-05-13 15:10:00,25.2,25.23,25.19,25.21,171800.0,25.2,25.23,25.19,25.21,171800.0
2009-05-13 15:15:00,25.19,25.25,25.19,25.25,50200.0,25.19,25.25,25.19,25.25,50200.0
2009-05-13 15:20:00,25.26,25.33,25.2,25.3,94800.0,25.26,25.33,25.2,25.3,94800.0
2009-05-13 15:25:00,25.3,25.31,25.16,25.19,95600.0,25.3,25.31,25.16,25.19,95600.0
2009-05-13 15:30:00,25.2,25.26,25.19,25.25,117900.0,25.2,25.26,25.19,25.25,117900.0
2009-05-13 15:35:00,25.25,25.28,25.22,25.24,107300.0,25.25,25.28,25.22,25.24,107300.0
2009-05-13 15:40:00,25.24,25.27,25.2,25.2,187300.0,25.24,25.27,25.2,25.2,187300.0
2009-05-13 15:45:00,25.21,25.29,25.2,25.23,193600.0,25.21,25.29,25.2,25.23,193600.0
2009-05-13 15:50:00,25.23,25.26,25.18,25.21,321200.0,25.23,25.26,25.18,25.21,321200.0
2009-05-13 15:55:00,25.22,25.23,25.12,25.12,549900.0,25.22,25.23,25.12,25.12,549900.0
2009-05-14 09:30:00,25.2,25.57,25.2,25.49,86800.0,25.2,25.57,25.2,25.49,86800.0
2009-05-14 09:35:00,25.49,25.64,25.47,25.5,112100.0,25.49,25.64,25.47,25.5,112100.0
2009-05-14 09:40:00,25.5,25.57,25.44,25.52,114800.0,25.5,25.57,25.44,25.52,114800.0
2009-05-14 09:45:00,25.53,25.6,25.44,25.52,146400.0,25.53,25.6,25.44,25.52,146400.0
2009-05-14 09:50:00,25.52,25.59,25.48,25.51,81000.0,25.52,25.59,25.48,25.51,81000.0
2009-05-14 09:55:00,25.5,25.5,25.43,25.5,46900.0,25.5,25.5,25.43,25.5,46900.0
2009-05-14 10:00:00,25.5,25.55,25.46,25.55,127700.0,25.5,25.55,25.46,25.55,127700.0
2009-05-14 10:05:00,25.55,25.55,25.43,25.47,58800.0,25.55,25.55,25.43,25.47,58800.0
2009-05-14 10:10:00,25.46,25.52,25.43,25.5,68200.0,25.46,25.52,25.43,25.5,68200.0
2009-05-14 10:15:00,25.5,25.52,25.49,25.51,66500.0,25.5,25.52,25.49,25.51,66500.0
2009-05-14 10:20:00,25.51,25.55,25.5,25.55,62900.0,25.51,25.55,25.5,25.55,62900.0
2009-05-14 10:25:00,25.55,25.64,25.55,25.59,152000.0,25.55,25.64,25.55,25.59,152000.0
2009-05-14 10:30:00,25.58,25.65,25.58,25.61,136600.0,25.58,25.65,25.58,25.61,136600.0
2009-05-14 10:35:00,25.61,25.69,25.6,25.66,106000.0,25.61,25.69,25.6,25.66,106000.0
2009-05-14 10:40:00,25.67,25.7,25.66,25.69,119600.0,25.67,25.7,25.66,25.69,119600.0
2009-05-14 10:45:00,25.68,25.69,25.56,25.57,83500.0,25.68,25.69,25.56,25.57,83500.0
2009-05-14 10:50:00,25.58,25.68,25.58,25.63,61300.0,25.58,25.68,25.58,25.63,61300.0
2009-05-14 10:55:00,25.63,25.69,25.62,25.67,38900.0,25.63,25.69,25.62,25.67,38900.0
2009-05-14 11:00:00,25.66,25.73,25.66,25.7,44100.0,25.66,25.73,25.66,25.7,44100.0
2009-05-14 11:05:00,25.71,25.76,25.7,25.73,63400.0,25.71,25.76,25.7,25.73,63400.0
2009-05-14 11:10:00,25.74,25.8,25.74,25.76,44600.0,25.74,25.8,25.74,25.76,44600.0
2009-05-14 11:15:00,25.76,25.82,25.75,25.82,87200.0,25.76,25.82,25.75,25.82,87200.0
2009-05-14 11:20:00,25.82,25.82,25.74,25.75,91300.0,25.82,25.82,25.74,25.75,91300.0
2009-05-14 11:25:00,25.75,25.82,25.73,25.75,72500.0,25.75,25.82,25.73,25.75,72500.0
2009-05-14 11:30:00,25.75,25.84,25.75,25.83,93900.0,25.75,25.84,25.75,25.83,93900.0
2009-05-14 11:35:00,25.83,25.84,25.79,25.79,99400.0,25.83,25.84,25.79,25.79,99400.0
2009-05-14 11:40:00,25.79,25.8,25.75,25.8,68800.0,25.79,25.8,25.75,25.8,68800.0
2009-05-14 11:45:00,25.8,25.8,25.68,25.71,121100.0,25.8,25.8,25.68,25.71,121100.0
2009-05-14 11:50:00,25.71,25.75,25.7,25.74,46400.0,25.71,25.75,25.7,25.74,46400.0
2009-05-14 11:55:00,25.74,25.85,25.74,25.85,49300.0,25.74,25.85,25.74,25.85,49300.0
2009-05-14 12:00:00,25.85,25.93,25.82,25.9,67300.0,25.85,25.93,25.82,25.9,67300.0
2009-05-14 12:05:00,25.9,25.94,25.89,25.92,39200.0,25.9,25.94,25.89,25.92,39200.0
2009-05-14 12:10:00,25.92,26.01,25.92,25.95,87200.0,25.92,26.01,25.92,25.95,87200.0
2009-05-14 12:15:00,25.95,25.99,25.85,25.87,89000.0,25.95,25.99,25.85,25.87,89000.0
2009-05-14 12:20:00,25.87,25.87,25.82,25.86,22900.0,25.87,25.87,25.82,25.86,22900.0
2009-05-14 12:25:00,25.85,25.87,25.85,25.87,29100.0,25.85,25.87,25.85,25.87,29100.0
2009-05-14 12:30:00,25.86,25.93,25.85,25.93,25000.0,25.86,25.93,25.85,25.93,25000.0
2009-05-14 12:35:00,25.93,25.96,25.9,25.94,32400.0,25.93,25.96,25.9,25.94,32400.0
2009-05-14 12:40:00,25.94,25.94,25.89,25.9,21000.0,25.94,25.94,25.89,25.9,21000.0
2009-05-14 12:45:00,25.91,25.95,25.9,25.94,22800.0,25.91,25.95,25.9,25.94,22800.0
2009-05-14 12:50:00,25.94,26.0,25.92,26.0,24300.0,25.94,26.0,25.92,26.0,24300.0
2009-05-14 12:55:00,25.99,26.0,25.94,25.95,34000.0,25.99,26.0,25.94,25.95,34000.0
2009-05-14 13:00:00,25.94,25.95,25.9,25.94,34200.0,25.94,25.95,25.9,25.94,34200.0
2009-05-14 13:05:00,25.94,25.96,25.92,25.95,22700.0,25.94,25.96,25.92,25.95,22700.0
2009-05-14 13:10:00,25.95,25.98,25.92,25.92,44000.0,25.95,25.98,25.92,25.92,44000.0
2009-05-14 13:15:00,25.92,25.93,25.9,25.9,26000.0,25.92,25.93,25.9,25.9,26000.0
2009-05-14 13:20:00,25.91,25.93,25.9,25.92,33900.0,25.91,25.93,25.9,25.92,33900.0
2009-05-14 13:25:00,25.92,26.0,25.92,26.0,40900.0,25.92,26.0,25.92,26.0,40900.0
2009-05-14 13:30:00,25.99,26.06,25.99,26.05,66900.0,25.99,26.06,25.99,26.05,66900.0
2009-05-14 13:35:00,26.04,26.09,26.04,26.09,36800.0,26.04,26.09,26.04,26.09,36800.0
2009-05-14 13:40:00,26.08,26.09,26.06,26.06,33400.0,26.08,26.09,26.06,26.06,33400.0
2009-05-14 13:45:00,26.06,26.08,26.05,26.07,23300.0,26.06,26.08,26.05,26.07,23300.0
2009-05-14 13:50:00,26.07,26.12,26.07,26.1,58500.0,26.07,26.12,26.07,26.1,58500.0
2009-05-14 13:55:00,26.1,26.11,26.04,26.04,34200.0,26.1,26.11,26.04,26.04,34200.0
2009-05-14 14:00:00,26.04,26.09,26.04,26.06,21600.0,26.04,26.09,26.04,26.06,21600.0
2009-05-14 14:05:00,26.06,26.08,26.05,26.06,22400.0,26.06,26.08,26.05,26.06,22400.0
2009-05-14 14:10:00,26.06,26.1,26.05,26.08,25200.0,26.06,26.1,26.05,26.08,25200.0
2009-05-14 14:15:00,26.07,26.1,26.07,26.09,40000.0,26.07,26.1,26.07,26.09,40000.0
2009-05-14 14:20:00,26.08,26.11,26.04,26.05,56200.0,26.08,26.11,26.04,26.05,56200.0
2009-05-14 14:25:00,26.05,26.05,26.01,26.04,37600.0,26.05,26.05,26.01,26.04,37600.0
2009-05-14 14:30:00,26.04,26.09,26.03,26.08,33000.0,26.04,26.09,26.03,26.08,33000.0
2009-05-14 14:35:00,26.08,26.14,26.08,26.14,25800.0,26.08,26.14,26.08,26.14,25800.0
2009-05-14 14:40:00,26.14,26.15,26.09,26.1,55000.0,26.14,26.15,26.09,26.1,55000.0
2009-05-14 14:45:00,26.11,26.11,26.05,26.09,54500.0,26.11,26.11,26.05,26.09,54500.0
2009-05-14 14:50:00,26.1,26.1,26.07,26.07,22000.0,26.1,26.1,26.07,26.07,22000.0
2009-05-14 14:55:00,26.06,26.09,26.03,26.09,64900.0,26.06,26.09,26.03,26.09,64900.0
2009-05-14 15:00:00,26.09,26.12,26.05,26.05,50100.0,26.09,26.12,26.05,26.05,50100.0
2009-05-14 15:05:00,26.05,26.07,25.98,26.06,144900.0,26.05,26.07,25.98,26.06,144900.0
2009-05-14 15:10:00,26.05,26.06,25.98,25.99,92200.0,26.05,26.06,25.98,25.99,92200.0
2009-05-14 15:15:00,26.0,26.0,25.92,25.97,229500.0,26.0,26.0,25.92,25.97,229500.0
2009-05-14 15:20:00,25.98,26.03,25.97,25.98,75600.0,25.98,26.03,25.97,25.98,75600.0
2009-05-14 15:25:00,25.98,26.05,25.97,25.99,71700.0,25.98,26.05,25.97,25.99,71700.0
2009-05-14 15:30:00,25.99,26.01,25.92,25.93,126200.0,25.99,26.01,25.92,25.93,126200.0
2009-05-14 15:35:00,25.93,25.99,25.8,25.87,165800.0,25.93,25.99,25.8,25.87,165800.0
2009-05-14 15:40:00,25.87,25.92,25.85,25.89,118400.0,25.87,25.92,25.85,25.89,118400.0
2009-05-14 15:45:00,25.89,25.98,25.89,25.95,119100.0,25.89,25.98,25.89,25.95,119100.0
2009-05-14 15:50:00,25.95,26.02,25.93,25.93,237600.0,25.95,26.02,25.93,25.93,237600.0
2009-05-14 15:55:00,25.93,26.01,25.84,25.84,366300.0,25.93,26.01,25.84,25.84,366300.0
2009-05-15 09:30:00,25.74,25.97,25.52,25.73,377500.0,25.74,25.97,25.52,25.73,377500.0
2009-05-15 09:35:00,25.75,26.13,25.75,26.03,157800.0,25.75,26.13,25.75,26.03,157800.0
2009-05-15 09:40:00,26.05,26.08,25.87,26.08,45200.0,26.05,26.08,25.87,26.08,45200.0
2009-05-15 09:45:00,26.08,26.17,25.97,26.17,68900.0,26.08,26.17,25.97,26.17,68900.0
2009-05-15 09:50:00,26.17,26.17,26.08,26.13,47800.0,26.17,26.17,26.08,26.13,47800.0
2009-05-15 09:55:00,26.14,26.25,26.08,26.14,79800.0,26.14,26.25,26.08,26.14,79800.0
2009-05-15 10:00:00,26.16,26.18,26.09,26.1,88500.0,26.16,26.18,26.09,26.1,88500.0
2009-05-15 10:05:00,26.1,26.25,26.06,26.24,46100.0,26.1,26.25,26.06,26.24,46100.0
2009-05-15 10:10:00,26.25,26.29,26.11,26.12,74100.0,26.25,26.29,26.11,26.12,74100.0
2009-05-15 10:15:00,26.12,26.18,26.06,26.16,71900.0,26.12,26.18,26.06,26.16,71900.0
2009-05-15 10:20:00,26.14,26.21,26.13,26.19,32300.0,26.14,26.21,26.13,26.19,32300.0
2009-05-15 10:25:00,26.2,26.29,26.2,26.24,46800.0,26.2,26.29,26.2,26.24,46800.0
2009-05-15 10:30:00,26.23,26.29,26.2,26.29,29700.0,26.23,26.29,26.2,26.29,29700.0
2009-05-15 10:35:00,26.3,26.33,26.26,26.31,37200.0,26.3,26.33,26.26,26.31,37200.0
2009-05-15 10:40:00,26.32,26.35,26.31,26.34,21800.0,26.32,26.35,26.31,26.34,21800.0
2009-05-15 10:45:00,26.33,26.34,26.31,26.31,24900.0,26.33,26.34,26.31,26.31,24900.0
2009-05-15 10:50:00,26.31,26.33,26.28,26.33,27400.0,26.31,26.33,26.28,26.33,27400.0
2009-05-15 10:55:00,26.32,26.32,26.26,26.27,44500.0,26.32,26.32,26.26,26.27,44500.0
2009-05-15 11:00:00,26.27,26.3,26.21,26.24,31000.0,26.27,26.3,26.21,26.24,31000.0
2009-05-15 11:05:00,26.24,26.27,26.21,26.25,30400.0,26.24,26.27,26.21,26.25,30400.0
2009-05-15 11:10:00,26.26,26.27,26.19,26.22,50800.0,26.26,26.27,26.19,26.22,50800.0
2009-05-15 11:15:00,26.22,26.22,26.14,26.17,79400.0,26.22,26.22,26.14,26.17,79400.0
2009-05-15 11:20:00,26.17,26.17,26.1,26.11,33400.0,26.17,26.17,26.1,26.11,33400.0
2009-05-15 11:25:00,26.1,26.14,26.1,26.14,32200.0,26.1,26.14,26.1,26.14,32200.0
2009-05-15 11:30:00,26.14,26.15,26.1,26.13,36100.0,26.14,26.15,26.1,26.13,36100.0
2009-05-15 11:35:00,26.14,26.15,26.01,26.01,47900.0,26.14,26.15,26.01,26.01,47900.0
2009-05-15 11:40:00,26.01,26.06,25.99,26.0,51000.0,26.01,26.06,25.99,26.0,51000.0
2009-05-15 11:45:00,25.98,26.0,25.96,25.98,49500.0,25.98,26.0,25.96,25.98,49500.0
2009-05-15 11:50:00,25.98,26.01,25.94,26.0,28200.0,25.98,26.01,25.94,26.0,28200.0
2009-05-15 11:55:00,26.0,26.0,25.91,25.91,89900.0,26.0,26.0,25.91,25.91,89900.0
2009-05-15 12:00:00,25.9,25.92,25.85,25.9,53700.0,25.9,25.92,25.85,25.9,53700.0
2009-05-15 12:05:00,25.9,25.96,25.9,25.94,35700.0,25.9,25.96,25.9,25.94,35700.0
2009-05-15 12:10:00,25.94,25.97,25.94,25.94,20700.0,25.94,25.97,25.94,25.94,20700.0
2009-05-15 12:15:00,25.95,25.95,25.88,25.91,60000.0,25.95,25.95,25.88,25.91,60000.0
2009-05-15 12:20:00,25.92,25.98,25.92,25.98,19600.0,25.92,25.98,25.92,25.98,19600.0
2009-05-15 12:25:00,25.99,26.06,25.99,26.0,42000.0,25.99,26.06,25.99,26.0,42000.0
2009-05-15 12:30:00,26.0,26.0,25.98,26.0,45600.0,26.0,26.0,25.98,26.0,45600.0
2009-05-15 12:35:00,25.99,26.05,25.96,26.03,29100.0,25.99,26.05,25.96,26.03,29100.0
2009-05-15 12:40:00,26.03,26.06,26.01,26.02,24100.0,26.03,26.06,26.01,26.02,24100.0
2009-05-15 12:45:00,26.02,26.03,25.95,25.99,21200.0,26.02,26.03,25.95,25.99,21200.0
2009-05-15 12:50:00,25.99,26.03,25.99,25.99,22900.0,25.99,26.03,25.99,25.99,22900.0
2009-05-15 12:55:00,25.99,26.0,25.92,25.99,23800.0,25.99,26.0,25.92,25.99,23800.0
2009-05-15 13:00:00,25.99,26.02,25.99,26.0,19700.0,25.99,26.02,25.99,26.0,19700.0
2009-05-15 13:05:00,26.01,26.07,26.01,26.05,23400.0,26.01,26.07,26.01,26.05,23400.0
2009-05-15 13:10:00,26.05,26.05,25.97,26.03,34100.0,26.05,26.05,25.97,26.03,34100.0
2009-05-15 13:15:00,26.03,26.07,26.03,26.06,9400.0,26.03,26.07,26.03,26.06,9400.0
2009-05-15 13:20:00,26.04,26.04,26.01,26.02,13700.0,26.04,26.04,26.01,26.02,13700.0
2009-05-15 13:25:00,26.01,26.01,25.95,25.98,24400.0,26.01,26.01,25.95,25.98,24400.0
2009-05-15 13:30:00,25.98,26.01,25.98,26.0,40700.0,25.98,26.01,25.98,26.0,40700.0
2009-05-15 13:35:00,25.99,26.0,25.92,25.99,54600.0,25.99,26.0,25.92,25.99,54600.0
2009-05-15 13:40:00,26.0,26.02,25.98,25.99,17300.0,26.0,26.02,25.98,25.99,17300.0
2009-05-15 13:45:00,25.99,26.04,25.94,26.04,28700.0,25.99,26.04,25.94,26.04,28700.0
2009-05-15 13:50:00,26.04,26.08,26.01,26.05,31500.0,26.04,26.08,26.01,26.05,31500.0
2009-05-15 13:55:00,26.04,26.04,26.03,26.04,5000.0,26.04,26.04,26.03,26.04,5000.0
2009-05-15 14:00:00,26.04,26.08,26.01,26.07,63000.0,26.04,26.08,26.01,26.07,63000.0
2009-05-15 14:05:00,26.07,26.07,25.98,26.07,20100.0,26.07,26.07,25.98,26.07,20100.0
2009-05-15 14:10:00,26.07,26.09,26.05,26.05,24600.0,26.07,26.09,26.05,26.05,24600.0
2009-05-15 14:15:00,26.05,26.08,26.03,26.07,25100.0,26.05,26.08,26.03,26.07,25100.0
2009-05-15 14:20:00,26.06,26.12,26.05,26.11,22300.0,26.06,26.12,26.05,26.11,22300.0
2009-05-15 14:25:00,26.12,26.12,26.03,26.09,22100.0,26.12,26.12,26.03,26.09,22100.0
2009-05-15 14:30:00,26.09,26.09,25.99,26.04,32200.0,26.09,26.09,25.99,26.04,32200.0
2009-05-15 14:35:00,26.03,26.03,25.99,26.03,23200.0,26.03,26.03,25.99,26.03,23200.0
2009-05-15 14:40:00,26.02,26.02,25.9,25.93,34200.0,26.02,26.02,25.9,25.93,34200.0
2009-05-15 14:45:00,25.92,25.99,25.9,25.96,57100.0,25.92,25.99,25.9,25.96,57100.0
2009-05-15 14:50:00,25.96,25.99,25.9,25.97,49100.0,25.96,25.99,25.9,25.97,49100.0
2009-05-15 14:55:00,25.97,26.0,25.91,25.93,62200.0,25.97,26.0,25.91,25.93,62200.0
2009-05-15 15:00:00,25.93,25.95,25.89,25.9,67500.0,25.93,25.95,25.89,25.9,67500.0
2009-05-15 15:05:00,25.9,25.98,25.88,25.95,84600.0,25.9,25.98,25.88,25.95,84600.0
2009-05-15 15:10:00,25.95,26.05,25.95,26.05,32100.0,25.95,26.05,25.95,26.05,32100.0
2009-05-15 15:15:00,26.04,26.04,25.95,25.96,56200.0,26.04,26.04,25.95,25.96,56200.0
2009-05-15 15:20:00,25.96,26.03,25.96,26.0,116000.0,25.96,26.03,25.96,26.0,116000.0
2009-05-15 15:25:00,26.0,26.08,26.0,26.05,98100.0,26.0,26.08,26.0,26.05,98100.0
2009-05-15 15:30:00,26.06,26.08,25.99,26.0,71100.0,26.06,26.08,25.99,26.0,71100.0
2009-05-15 15:35:00,26.01,26.04,25.98,25.99,53700.0,26.01,26.04,25.98,25.99,53700.0
2009-05-15 15:40:00,26.0,26.05,25.98,26.04,67600.0,26.0,26.05,25.98,26.04,67600.0
2009-05-15 15:45:00,26.04,26.04,26.0,26.02,56600.0,26.04,26.04,26.0,26.02,56600.0
2009-05-15 15:50:00,26.01,26.02,25.93,25.95,239900.0,26.01,26.02,25.93,25.95,239900.0
2009-05-15 15:55:00,25.95,26.0,25.92,25.93,344400.0,25.95,26.0,25.92,25.93,344400.0
2009-05-18 09:30:00,25.94,26.06,25.7,25.84,159100.0,25.94,26.06,25.7,25.84,159100.0
2009-05-18 09:35:00,25.86,25.98,25.78,25.98,136700.0,25.86,25.98,25.78,25.98,136700.0
2009-05-18 09:40:00,25.99,26.04,25.89,26.03,118000.0,25.99,26.04,25.89,26.03,118000.0
2009-05-18 09:45:00,26.03,26.03,25.92,26.02,122600.0,26.03,26.03,25.92,26.02,122600.0
2009-05-18 09:50:00,26.01,26.03,25.9,25.9,62600.0,26.01,26.03,25.9,25.9,62600.0
2009-05-18 09:55:00,25.91,25.97,25.91,25.94,48700.0,25.91,25.97,25.91,25.94,48700.0
2009-05-18 10:00:00,25.94,25.96,25.84,25.85,77200.0,25.94,25.96,25.84,25.85,77200.0
2009-05-18 10:05:00,25.84,25.93,25.81,25.91,68100.0,25.84,25.93,25.81,25.91,68100.0
2009-05-18 10:10:00,25.9,25.95,25.82,25.94,65700.0,25.9,25.95,25.82,25.94,65700.0
2009-05-18 10:15:00,25.94,25.97,25.89,25.92,48600.0,25.94,25.97,25.89,25.92,48600.0
2009-05-18 10:20:00,25.93,26.03,25.93,25.96,59100.0,25.93,26.03,25.93,25.96,59100.0
2009-05-18 10:25:00,25.96,26.01,25.93,25.95,46300.0,25.96,26.01,25.93,25.95,46300.0
2009-05-18 10:30:00,25.96,26.02,25.95,25.97,61700.0,25.96,26.02,25.95,25.97,61700.0
2009-05-18 10:35:00,25.98,26.0,25.91,25.94,50400.0,25.98,26.0,25.91,25.94,50400.0
2009-05-18 10:40:00,25.94,26.08,25.93,26.06,55800.0,25.94,26.08,25.93,26.06,55800.0
2009-05-18 10:45:00,26.06,26.14,26.05,26.12,34200.0,26.06,26.14,26.05,26.12,34200.0
2009-05-18 10:50:00,26.12,26.15,26.06,26.06,30200.0,26.12,26.15,26.06,26.06,30200.0
2009-05-18 10:55:00,26.06,26.12,26.06,26.1,33600.0,26.06,26.12,26.06,26.1,33600.0
2009-05-18 11:00:00,26.09,26.13,26.09,26.1,51800.0,26.09,26.13,26.09,26.1,51800.0
2009-05-18 11:05:00,26.11,26.12,26.09,26.09,41300.0,26.11,26.12,26.09,26.09,41300.0
2009-05-18 11:10:00,26.08,26.1,25.99,26.01,40100.0,26.08,26.1,25.99,26.01,40100.0
2009-05-18 11:15:00,26.0,26.06,25.99,26.0,33500.0,26.0,26.06,25.99,26.0,33500.0
2009-05-18 11:20:00,25.99,26.02,25.93,26.01,47500.0,25.99,26.02,25.93,26.01,47500.0
2009-05-18 11:25:00,26.02,26.05,26.01,26.05,6300.0,26.02,26.05,26.01,26.05,6300.0
2009-05-18 11:30:00,26.06,26.1,26.05,26.07,23400.0,26.06,26.1,26.05,26.07,23400.0
2009-05-18 11:35:00,26.07,26.09,26.02,26.03,10500.0,26.07,26.09,26.02,26.03,10500.0
2009-05-18 11:40:00,26.03,26.04,26.01,26.03,9700.0,26.03,26.04,26.01,26.03,9700.0
2009-05-18 11:45:00,26.04,26.08,26.0,26.0,15100.0,26.04,26.08,26.0,26.0,15100.0
2009-05-18 11:50:00,26.01,26.07,26.01,26.05,12600.0,26.01,26.07,26.01,26.05,12600.0
2009-05-18 11:55:00,26.06,26.08,26.02,26.04,32800.0,26.06,26.08,26.02,26.04,32800.0
2009-05-18 12:00:00,26.04,26.11,26.04,26.11,43000.0,26.04,26.11,26.04,26.11,43000.0
2009-05-18 12:05:00,26.1,26.15,26.1,26.14,14300.0,26.1,26.15,26.1,26.14,14300.0
2009-05-18 12:10:00,26.13,26.2,26.13,26.18,38100.0,26.13,26.2,26.13,26.18,38100.0
2009-05-18 12:15:00,26.17,26.22,26.14,26.17,36800.0,26.17,26.22,26.14,26.17,36800.0
2009-05-18 12:20:00,26.17,26.17,26.09,26.13,21400.0,26.17,26.17,26.09,26.13,21400.0
2009-05-18 12:25:00,26.13,26.27,26.13,26.27,85500.0,26.13,26.27,26.13,26.27,85500.0
2009-05-18 12:30:00,26.26,26.29,26.24,26.25,31300.0,26.26,26.29,26.24,26.25,31300.0
2009-05-18 12:35:00,26.26,26.3,26.26,26.3,27600.0,26.26,26.3,26.26,26.3,27600.0
2009-05-18 12:40:00,26.3,26.4,26.29,26.39,60900.0,26.3,26.4,26.29,26.39,60900.0
2009-05-18 12:45:00,26.39,26.4,26.32,26.32,116900.0,26.39,26.4,26.32,26.32,116900.0
2009-05-18 12:50:00,26.32,26.32,26.28,26.29,15300.0,26.32,26.32,26.28,26.29,15300.0
2009-05-18 12:55:00,26.28,26.28,26.23,26.24,21200.0,26.28,26.28,26.23,26.24,21200.0
2009-05-18 13:00:00,26.25,26.26,26.17,26.2,52600.0,26.25,26.26,26.17,26.2,52600.0
2009-05-18 13:05:00,26.2,26.2,26.19,26.19,31700.0,26.2,26.2,26.19,26.19,31700.0
2009-05-18 13:10:00,26.2,26.23,26.2,26.22,32800.0,26.2,26.23,26.2,26.22,32800.0
2009-05-18 13:15:00,26.23,26.23,26.17,26.19,31200.0,26.23,26.23,26.17,26.19,31200.0
2009-05-18 13:20:00,26.19,26.2,26.19,26.2,13100.0,26.19,26.2,26.19,26.2,13100.0
2009-05-18 13:25:00,26.2,26.24,26.19,26.23,27200.0,26.2,26.24,26.19,26.23,27200.0
2009-05-18 13:30:00,26.23,26.26,26.2,26.2,24100.0,26.23,26.26,26.2,26.2,24100.0
2009-05-18 13:35:00,26.2,26.21,26.18,26.18,11500.0,26.2,26.21,26.18,26.18,11500.0
2009-05-18 13:40:00,26.18,26.22,26.17,26.21,65000.0,26.18,26.22,26.17,26.21,65000.0
2009-05-18 13:45:00,26.21,26.22,26.19,26.21,17000.0,26.21,26.22,26.19,26.21,17000.0
2009-05-18 13:50:00,26.2,26.29,26.2,26.28,48600.0,26.2,26.29,26.2,26.28,48600.0
2009-05-18 13:55:00,26.28,26.31,26.19,26.19,27600.0,26.28,26.31,26.19,26.19,27600.0
2009-05-18 14:00:00,26.19,26.24,26.19,26.24,20200.0,26.19,26.24,26.19,26.24,20200.0
2009-05-18 14:05:00,26.24,26.24,26.22,26.23,21300.0,26.24,26.24,26.22,26.23,21300.0
2009-05-18 14:10:00,26.22,26.28,26.22,26.24,30100.0,26.22,26.28,26.22,26.24,30100.0
2009-05-18 14:15:00,26.24,26.27,26.24,26.24,44600.0,26.24,26.27,26.24,26.24,44600.0
2009-05-18 14:20:00,26.25,26.25,26.16,26.17,35600.0,26.25,26.25,26.16,26.17,35600.0
2009-05-18 14:25:00,26.16,26.18,26.12,26.16,44300.0,26.16,26.18,26.12,26.16,44300.0
2009-05-18 14:30:00,26.17,26.23,26.16,26.22,32000.0,26.17,26.23,26.16,26.22,32000.0
2009-05-18 14:35:00,26.23,26.25,26.22,26.24,24000.0,26.23,26.25,26.22,26.24,24000.0
2009-05-18 14:40:00,26.24,26.33,26.21,26.33,50900.0,26.24,26.33,26.21,26.33,50900.0
2009-05-18 14:45:00,26.34,26.44,26.33,26.42,82900.0,26.34,26.44,26.33,26.42,82900.0
2009-05-18 14:50:00,26.42,26.44,26.41,26.42,25100.0,26.42,26.44,26.41,26.42,25100.0
2009-05-18 14:55:00,26.42,26.44,26.37,26.38,50400.0,26.42,26.44,26.37,26.38,50400.0
2009-05-18 15:00:00,26.38,26.39,26.31,26.31,19900.0,26.38,26.39,26.31,26.31,19900.0
2009-05-18 15:05:00,26.32,26.42,26.31,26.41,35200.0,26.32,26.42,26.31,26.41,35200.0
2009-05-18 15:10:00,26.39,26.4,26.32,26.38,49400.0,26.39,26.4,26.32,26.38,49400.0
2009-05-18 15:15:00,26.37,26.42,26.37,26.4,45900.0,26.37,26.42,26.37,26.4,45900.0
2009-05-18 15:20:00,26.39,26.41,26.34,26.41,34100.0,26.39,26.41,26.34,26.41,34100.0
2009-05-18 15:25:00,26.4,26.41,26.3,26.31,62500.0,26.4,26.41,26.3,26.31,62500.0
2009-05-18 15:30:00,26.32,26.38,26.28,26.37,97800.0,26.32,26.38,26.28,26.37,97800.0
2009-05-18 15:35:00,26.37,26.39,26.34,26.37,57000.0,26.37,26.39,26.34,26.37,57000.0
2009-05-18 15:40:00,26.38,26.4,26.3,26.33,117900.0,26.38,26.4,26.3,26.33,117900.0
2009-05-18 15:45:00,26.33,26.43,26.33,26.42,131000.0,26.33,26.43,26.33,26.42,131000.0
2009-05-18 15:50:00,26.42,26.45,26.36,26.37,106800.0,26.42,26.45,26.36,26.37,106800.0
2009-05-18 15:55:00,26.37,26.46,26.37,26.46,243100.0,26.37,26.46,26.37,26.46,243100.0
2009-05-19 09:30:00,26.25,26.42,26.01,26.41,109500.0,26.25,26.42,26.01,26.41,109500.0
2009-05-19 09:35:00,26.37,26.48,26.28,26.48,90800.0,26.37,26.48,26.28,26.48,90800.0
2009-05-19 09:40:00,26.46,26.49,26.37,26.39,83500.0,26.46,26.49,26.37,26.39,83500.0
2009-05-19 09:45:00,26.4,26.41,26.32,26.4,89600.0,26.4,26.41,26.32,26.4,89600.0
2009-05-19 09:50:00,26.4,26.4,26.23,26.24,74500.0,26.4,26.4,26.23,26.24,74500.0
2009-05-19 09:55:00,26.24,26.35,26.24,26.31,45400.0,26.24,26.35,26.24,26.31,45400.0
2009-05-19 10:00:00,26.29,26.33,26.22,26.32,37300.0,26.29,26.33,26.22,26.32,37300.0
2009-05-19 10:05:00,26.32,26.39,26.28,26.32,78100.0,26.32,26.39,26.28,26.32,78100.0
2009-05-19 10:10:00,26.32,26.37,26.27,26.33,70300.0,26.32,26.37,26.27,26.33,70300.0
2009-05-19 10:15:00,26.33,26.36,26.3,26.3,47000.0,26.33,26.36,26.3,26.3,47000.0
2009-05-19 10:20:00,26.3,26.35,26.25,26.35,48600.0,26.3,26.35,26.25,26.35,48600.0
2009-05-19 10:25:00,26.35,26.46,26.35,26.44,45500.0,26.35,26.46,26.35,26.44,45500.0
2009-05-19 10:30:00,26.45,26.48,26.41,26.42,36700.0,26.45,26.48,26.41,26.42,36700.0
2009-05-19 10:35:00,26.42,26.54,26.42,26.54,38000.0,26.42,26.54,26.42,26.54,38000.0
2009-05-19 10:40:00,26.54,26.59,26.47,26.47,60000.0,26.54,26.59,26.47,26.47,60000.0
2009-05-19 10:45:00,26.47,26.5,26.4,26.41,46700.0,26.47,26.5,26.4,26.41,46700.0
2009-05-19 10:50:00,26.4,26.47,26.39,26.42,25500.0,26.4,26.47,26.39,26.42,25500.0
2009-05-19 10:55:00,26.42,26.44,26.36,26.39,29700.0,26.42,26.44,26.36,26.39,29700.0
2009-05-19 11:00:00,26.41,26.48,26.39,26.44,36600.0,26.41,26.48,26.39,26.44,36600.0
2009-05-19 11:05:00,26.43,26.43,26.34,26.39,28600.0,26.43,26.43,26.34,26.39,28600.0
2009-05-19 11:10:00,26.4,26.41,26.35,26.38,22300.0,26.4,26.41,26.35,26.38,22300.0
2009-05-19 11:15:00,26.38,26.48,26.37,26.47,26700.0,26.38,26.48,26.37,26.47,26700.0
2009-05-19 11:20:00,26.47,26.5,26.42,26.43,14300.0,26.47,26.5,26.42,26.43,14300.0
2009-05-19 11:25:00,26.43,26.48,26.4,26.48,34500.0,26.43,26.48,26.4,26.48,34500.0
2009-05-19 11:30:00,26.49,26.52,26.48,26.49,26100.0,26.49,26.52,26.48,26.49,26100.0
2009-05-19 11:35:00,26.49,26.52,26.46,26.47,23600.0,26.49,26.52,26.46,26.47,23600.0
2009-05-19 11:40:00,26.47,26.5,26.46,26.49,10300.0,26.47,26.5,26.46,26.49,10300.0
2009-05-19 11:45:00,26.5,26.5,26.46,26.49,15000.0,26.5,26.5,26.46,26.49,15000.0
2009-05-19 11:50:00,26.49,26.49,26.44,26.44,22600.0,26.49,26.49,26.44,26.44,22600.0
2009-05-19 11:55:00,26.44,26.53,26.44,26.51,34000.0,26.44,26.53,26.44,26.51,34000.0
2009-05-19 12:00:00,26.51,26.53,26.5,26.53,11500.0,26.51,26.53,26.5,26.53,11500.0
2009-05-19 12:05:00,26.53,26.55,26.52,26.53,11800.0,26.53,26.55,26.52,26.53,11800.0
2009-05-19 12:10:00,26.53,26.54,26.51,26.52,8100.0,26.53,26.54,26.51,26.52,8100.0
2009-05-19 12:15:00,26.52,26.57,26.52,26.57,9300.0,26.52,26.57,26.52,26.57,9300.0
2009-05-19 12:20:00,26.56,26.57,26.54,26.55,8100.0,26.56,26.57,26.54,26.55,8100.0
2009-05-19 12:25:00,26.55,26.61,26.55,26.6,20700.0,26.55,26.61,26.55,26.6,20700.0
2009-05-19 12:30:00,26.61,26.61,26.54,26.55,12900.0,26.61,26.61,26.54,26.55,12900.0
2009-05-19 12:35:00,26.55,26.58,26.52,26.54,31500.0,26.55,26.58,26.52,26.54,31500.0
2009-05-19 12:40:00,26.54,26.58,26.53,26.58,4800.0,26.54,26.58,26.53,26.58,4800.0
2009-05-19 12:45:00,26.58,26.59,26.56,26.56,6300.0,26.58,26.59,26.56,26.56,6300.0
2009-05-19 12:50:00,26.57,26.57,26.5,26.52,25200.0,26.57,26.57,26.5,26.52,25200.0
2009-05-19 12:55:00,26.52,26.52,26.49,26.49,7300.0,26.52,26.52,26.49,26.49,7300.0
2009-05-19 13:00:00,26.5,26.55,26.5,26.54,28000.0,26.5,26.55,26.5,26.54,28000.0
2009-05-19 13:05:00,26.55,26.55,26.48,26.51,61300.0,26.55,26.55,26.48,26.51,61300.0
2009-05-19 13:10:00,26.5,26.51,26.47,26.48,19100.0,26.5,26.51,26.47,26.48,19100.0
2009-05-19 13:15:00,26.49,26.57,26.49,26.56,48000.0,26.49,26.57,26.49,26.56,48000.0
2009-05-19 13:20:00,26.57,26.7,26.57,26.68,49000.0,26.57,26.7,26.57,26.68,49000.0
2009-05-19 13:25:00,26.68,26.71,26.66,26.71,39100.0,26.68,26.71,26.66,26.71,39100.0
2009-05-19 13:30:00,26.71,26.75,26.59,26.61,68100.0,26.71,26.75,26.59,26.61,68100.0
2009-05-19 13:35:00,26.61,26.67,26.59,26.64,27700.0,26.61,26.67,26.59,26.64,27700.0
2009-05-19 13:40:00,26.65,26.68,26.61,26.61,43600.0,26.65,26.68,26.61,26.61,43600.0
2009-05-19 13:45:00,26.62,26.67,26.62,26.62,18500.0,26.62,26.67,26.62,26.62,18500.0
2009-05-19 13:50:00,26.62,26.65,26.6,26.64,25400.0,26.62,26.65,26.6,26.64,25400.0
2009-05-19 13:55:00,26.63,26.65,26.6,26.65,24200.0,26.63,26.65,26.6,26.65,24200.0
2009-05-19 14:00:00,26.65,26.68,26.6,26.6,36500.0,26.65,26.68,26.6,26.6,36500.0
2009-05-19 14:05:00,26.6,26.67,26.58,26.65,26400.0,26.6,26.67,26.58,26.65,26400.0
2009-05-19 14:10:00,26.66,26.67,26.62,26.63,17400.0,26.66,26.67,26.62,26.63,17400.0
2009-05-19 14:15:00,26.63,26.67,26.61,26.67,20400.0,26.63,26.67,26.61,26.67,20400.0
2009-05-19 14:20:00,26.68,26.7,26.68,26.69,12100.0,26.68,26.7,26.68,26.69,12100.0
2009-05-19 14:25:00,26.7,26.72,26.68,26.72,20400.0,26.7,26.72,26.68,26.72,20400.0
2009-05-19 14:30:00,26.71,26.72,26.65,26.69,30200.0,26.71,26.72,26.65,26.69,30200.0
2009-05-19 14:35:00,26.69,26.7,26.67,26.69,21300.0,26.69,26.7,26.67,26.69,21300.0
2009-05-19 14:40:00,26.7,26.75,26.69,26.74,62400.0,26.7,26.75,26.69,26.74,62400.0
2009-05-19 14:45:00,26.74,26.81,26.74,26.78,43400.0,26.74,26.81,26.74,26.78,43400.0
2009-05-19 14:50:00,26.78,26.78,26.71,26.78,31200.0,26.78,26.78,26.71,26.78,31200.0
2009-05-19 14:55:00,26.78,26.78,26.71,26.72,21400.0,26.78,26.78,26.71,26.72,21400.0
2009-05-19 15:00:00,26.72,26.77,26.72,26.76,38700.0,26.72,26.77,26.72,26.76,38700.0
2009-05-19 15:05:00,26.76,26.78,26.74,26.76,39000.0,26.76,26.78,26.74,26.76,39000.0
2009-05-19 15:10:00,26.75,26.76,26.68,26.69,22300.0,26.75,26.76,26.68,26.69,22300.0
2009-05-19 15:15:00,26.69,26.75,26.68,26.75,23200.0,26.69,26.75,26.68,26.75,23200.0
2009-05-19 15:20:00,26.75,26.75,26.7,26.74,43200.0,26.75,26.75,26.7,26.74,43200.0
2009-05-19 15:25:00,26.74,26.75,26.69,26.73,55400.0,26.74,26.75,26.69,26.73,55400.0
2009-05-19 15:30:00,26.73,26.73,26.6,26.61,75200.0,26.73,26.73,26.6,26.61,75200.0
2009-05-19 15:35:00,26.6,26.65,26.56,26.62,110200.0,26.6,26.65,26.56,26.62,110200.0
2009-05-19 15:40:00,26.62,26.68,26.56,26.59,65600.0,26.62,26.68,26.56,26.59,65600.0
2009-05-19 15:45:00,26.6,26.66,26.59,26.59,67100.0,26.6,26.66,26.59,26.59,67100.0
2009-05-19 15:50:00,26.59,26.65,26.54,26.55,130200.0,26.59,26.65,26.54,26.55,130200.0
2009-05-19 15:55:00,26.55,26.57,26.49,26.55,189800.0,26.55,26.57,26.49,26.55,189800.0
2009-05-20 09:30:00,26.7,26.83,26.55,26.78,70000.0,26.7,26.83,26.55,26.78,70000.0
2009-05-20 09:35:00,26.77,26.8,26.65,26.72,46900.0,26.77,26.8,26.65,26.72,46900.0
2009-05-20 09:40:00,26.72,26.92,26.69,26.83,95200.0,26.72,26.92,26.69,26.83,95200.0
2009-05-20 09:45:00,26.83,26.93,26.8,26.86,46600.0,26.83,26.93,26.8,26.86,46600.0
2009-05-20 09:50:00,26.88,26.98,26.87,26.97,46000.0,26.88,26.98,26.87,26.97,46000.0
2009-05-20 09:55:00,26.96,26.99,26.94,26.98,68500.0,26.96,26.99,26.94,26.98,68500.0
2009-05-20 10:00:00,26.98,27.0,26.95,26.96,52900.0,26.98,27.0,26.95,26.96,52900.0
2009-05-20 10:05:00,26.96,26.98,26.93,26.94,45500.0,26.96,26.98,26.93,26.94,45500.0
2009-05-20 10:10:00,26.95,26.98,26.88,26.95,44800.0,26.95,26.98,26.88,26.95,44800.0
2009-05-20 10:15:00,26.94,27.0,26.94,27.0,36600.0,26.94,27.0,26.94,27.0,36600.0
2009-05-20 10:20:00,27.0,27.17,27.0,27.16,108600.0,27.0,27.17,27.0,27.16,108600.0
2009-05-20 10:25:00,27.16,27.16,27.1,27.12,42400.0,27.16,27.16,27.1,27.12,42400.0
2009-05-20 10:30:00,27.12,27.18,27.1,27.17,47100.0,27.12,27.18,27.1,27.17,47100.0
2009-05-20 10:35:00,27.17,27.22,27.17,27.21,36100.0,27.17,27.22,27.17,27.21,36100.0
2009-05-20 10:40:00,27.21,27.29,27.19,27.29,76900.0,27.21,27.29,27.19,27.29,76900.0
2009-05-20 10:45:00,27.29,27.32,27.24,27.25,49000.0,27.29,27.32,27.24,27.25,49000.0
2009-05-20 10:50:00,27.25,27.25,27.1,27.14,144700.0,27.25,27.25,27.1,27.14,144700.0
2009-05-20 10:55:00,27.14,27.14,27.05,27.12,48900.0,27.14,27.14,27.05,27.12,48900.0
2009-05-20 11:00:00,27.11,27.18,27.08,27.14,29800.0,27.11,27.18,27.08,27.14,29800.0
2009-05-20 11:05:00,27.14,27.16,27.05,27.05,39200.0,27.14,27.16,27.05,27.05,39200.0
2009-05-20 11:10:00,27.04,27.15,27.0,27.11,68800.0,27.04,27.15,27.0,27.11,68800.0
2009-05-20 11:15:00,27.1,27.11,26.97,26.97,57300.0,27.1,27.11,26.97,26.97,57300.0
2009-05-20 11:20:00,26.98,27.03,26.96,26.98,55900.0,26.98,27.03,26.96,26.98,55900.0
2009-05-20 11:25:00,27.0,27.05,26.98,27.0,26500.0,27.0,27.05,26.98,27.0,26500.0
2009-05-20 11:30:00,27.01,27.1,27.01,27.1,23700.0,27.01,27.1,27.01,27.1,23700.0
2009-05-20 11:35:00,27.1,27.13,27.06,27.08,15800.0,27.1,27.13,27.06,27.08,15800.0
2009-05-20 11:40:00,27.07,27.15,27.05,27.15,22000.0,27.07,27.15,27.05,27.15,22000.0
2009-05-20 11:45:00,27.17,27.18,27.07,27.07,17800.0,27.17,27.18,27.07,27.07,17800.0
2009-05-20 11:50:00,27.07,27.1,26.93,26.95,43100.0,27.07,27.1,26.93,26.95,43100.0
2009-05-20 11:55:00,26.97,27.01,26.87,26.88,51200.0,26.97,27.01,26.87,26.88,51200.0
2009-05-20 12:00:00,26.88,26.97,26.87,26.96,20800.0,26.88,26.97,26.87,26.96,20800.0
2009-05-20 12:05:00,26.96,27.01,26.89,26.89,18000.0,26.96,27.01,26.89,26.89,18000.0
2009-05-20 12:10:00,26.89,26.98,26.89,26.98,14000.0,26.89,26.98,26.89,26.98,14000.0
2009-05-20 12:15:00,26.99,26.99,26.96,26.97,21200.0,26.99,26.99,26.96,26.97,21200.0
2009-05-20 12:20:00,26.97,27.02,26.96,27.02,30900.0,26.97,27.02,26.96,27.02,30900.0
2009-05-20 12:25:00,27.02,27.06,27.01,27.04,118500.0,27.02,27.06,27.01,27.04,118500.0
2009-05-20 12:30:00,27.03,27.04,26.83,26.84,73400.0,27.03,27.04,26.83,26.84,73400.0
2009-05-20 12:35:00,26.84,26.84,26.8,26.83,27100.0,26.84,26.84,26.8,26.83,27100.0
2009-05-20 12:40:00,26.83,26.83,26.8,26.81,25500.0,26.83,26.83,26.8,26.81,25500.0
2009-05-20 12:45:00,26.82,26.82,26.76,26.76,32400.0,26.82,26.82,26.76,26.76,32400.0
2009-05-20 12:50:00,26.75,26.78,26.71,26.76,33600.0,26.75,26.78,26.71,26.76,33600.0
2009-05-20 12:55:00,26.76,26.77,26.61,26.62,32300.0,26.76,26.77,26.61,26.62,32300.0
2009-05-20 13:00:00,26.63,26.66,26.61,26.63,68600.0,26.63,26.66,26.61,26.63,68600.0
2009-05-20 13:05:00,26.63,26.65,26.59,26.6,84600.0,26.63,26.65,26.59,26.6,84600.0
2009-05-20 13:10:00,26.6,26.68,26.6,26.67,25400.0,26.6,26.68,26.6,26.67,25400.0
2009-05-20 13:15:00,26.68,26.68,26.6,26.62,17900.0,26.68,26.68,26.6,26.62,17900.0
2009-05-20 13:20:00,26.61,26.66,26.56,26.65,35900.0,26.61,26.66,26.56,26.65,35900.0
2009-05-20 13:25:00,26.65,26.75,26.65,26.75,61800.0,26.65,26.75,26.65,26.75,61800.0
2009-05-20 13:30:00,26.75,26.75,26.67,26.68,45900.0,26.75,26.75,26.67,26.68,45900.0
2009-05-20 13:35:00,26.68,26.78,26.67,26.76,24300.0,26.68,26.78,26.67,26.76,24300.0
2009-05-20 13:40:00,26.75,26.82,26.75,26.78,32900.0,26.75,26.82,26.75,26.78,32900.0
2009-05-20 13:45:00,26.78,26.78,26.68,26.72,52500.0,26.78,26.78,26.68,26.72,52500.0
2009-05-20 13:50:00,26.72,26.75,26.71,26.75,15500.0,26.72,26.75,26.71,26.75,15500.0
2009-05-20 13:55:00,26.75,26.76,26.72,26.76,10400.0,26.75,26.76,26.72,26.76,10400.0
2009-05-20 14:00:00,26.76,26.76,26.56,26.62,54500.0,26.76,26.76,26.56,26.62,54500.0
2009-05-20 14:05:00,26.62,26.74,26.59,26.69,55300.0,26.62,26.74,26.59,26.69,55300.0
2009-05-20 14:10:00,26.69,26.73,26.64,26.66,41100.0,26.69,26.73,26.64,26.66,41100.0
2009-05-20 14:15:00,26.66,26.81,26.64,26.81,50900.0,26.66,26.81,26.64,26.81,50900.0
2009-05-20 14:20:00,26.81,26.84,26.79,26.79,33100.0,26.81,26.84,26.79,26.79,33100.0
2009-05-20 14:25:00,26.79,26.79,26.69,26.7,75100.0,26.79,26.79,26.69,26.7,75100.0
2009-05-20 14:30:00,26.69,26.71,26.59,26.65,49400.0,26.69,26.71,26.59,26.65,49400.0
2009-05-20 14:35:00,26.65,26.68,26.62,26.67,43000.0,26.65,26.68,26.62,26.67,43000.0
2009-05-20 14:40:00,26.67,26.74,26.64,26.69,81200.0,26.67,26.74,26.64,26.69,81200.0
2009-05-20 14:45:00,26.68,26.71,26.61,26.64,81900.0,26.68,26.71,26.61,26.64,81900.0
2009-05-20 14:50:00,26.64,26.67,26.58,26.62,122900.0,26.64,26.67,26.58,26.62,122900.0
2009-05-20 14:55:00,26.63,26.66,26.57,26.6,104400.0,26.63,26.66,26.57,26.6,104400.0
2009-05-20 15:00:00,26.6,26.6,26.5,26.51,53000.0,26.6,26.6,26.5,26.51,53000.0
2009-05-20 15:05:00,26.5,26.58,26.48,26.48,77300.0,26.5,26.58,26.48,26.48,77300.0
2009-05-20 15:10:00,26.47,26.51,26.42,26.43,79800.0,26.47,26.51,26.42,26.43,79800.0
2009-05-20 15:15:00,26.43,26.46,26.4,26.45,74500.0,26.43,26.46,26.4,26.45,74500.0
2009-05-20 15:20:00,26.45,26.47,26.4,26.42,100800.0,26.45,26.47,26.4,26.42,100800.0
2009-05-20 15:25:00,26.43,26.48,26.42,26.44,135500.0,26.43,26.48,26.42,26.44,135500.0
2009-05-20 15:30:00,26.45,26.45,26.4,26.4,246700.0,26.45,26.45,26.4,26.4,246700.0
2009-05-20 15:35:00,26.41,26.47,26.4,26.42,85000.0,26.41,26.47,26.4,26.42,85000.0
2009-05-20 15:40:00,26.43,26.44,26.36,26.36,233900.0,26.43,26.44,26.36,26.36,233900.0
2009-05-20 15:45:00,26.36,26.38,26.33,26.33,247700.0,26.36,26.38,26.33,26.33,247700.0
2009-05-20 15:50:00,26.34,26.4,26.31,26.37,182100.0,26.34,26.4,26.31,26.37,182100.0
2009-05-20 15:55:00,26.37,26.39,26.34,26.39,231500.0,26.37,26.39,26.34,26.39,231500.0
2009-05-21 09:30:00,25.92,26.05,25.77,25.87,173600.0,25.92,26.05,25.77,25.87,173600.0
2009-05-21 09:35:00,25.88,25.88,25.78,25.81,79700.0,25.88,25.88,25.78,25.81,79700.0
2009-05-21 09:40:00,25.79,25.92,25.76,25.9,84100.0,25.79,25.92,25.76,25.9,84100.0
2009-05-21 09:45:00,25.9,26.09,25.88,26.06,86000.0,25.9,26.09,25.88,26.06,86000.0
2009-05-21 09:50:00,26.06,26.15,26.04,26.07,74900.0,26.06,26.15,26.04,26.07,74900.0
2009-05-21 09:55:00,26.07,26.08,25.99,25.99,87800.0,26.07,26.08,25.99,25.99,87800.0
2009-05-21 10:00:00,26.0,26.09,25.93,25.99,101100.0,26.0,26.09,25.93,25.99,101100.0
2009-05-21 10:05:00,25.99,26.05,25.98,26.01,51300.0,25.99,26.05,25.98,26.01,51300.0
2009-05-21 10:10:00,26.0,26.02,25.88,25.98,89600.0,26.0,26.02,25.88,25.98,89600.0
2009-05-21 10:15:00,25.94,25.98,25.85,25.86,197900.0,25.94,25.98,25.85,25.86,197900.0
2009-05-21 10:20:00,25.85,25.89,25.8,25.85,95300.0,25.85,25.89,25.8,25.85,95300.0
2009-05-21 10:25:00,25.84,25.9,25.84,25.88,56500.0,25.84,25.9,25.84,25.88,56500.0
2009-05-21 10:30:00,25.87,25.88,25.86,25.86,54200.0,25.87,25.88,25.86,25.86,54200.0
2009-05-21 10:35:00,25.86,25.89,25.86,25.88,39500.0,25.86,25.89,25.86,25.88,39500.0
2009-05-21 10:40:00,25.88,25.95,25.88,25.93,61600.0,25.88,25.95,25.88,25.93,61600.0
2009-05-21 10:45:00,25.93,25.94,25.89,25.9,20600.0,25.93,25.94,25.89,25.9,20600.0
2009-05-21 10:50:00,25.91,25.91,25.8,25.8,153100.0,25.91,25.91,25.8,25.8,153100.0
2009-05-21 10:55:00,25.8,25.84,25.79,25.83,88800.0,25.8,25.84,25.79,25.83,88800.0
2009-05-21 11:00:00,25.83,25.86,25.7,25.79,127000.0,25.83,25.86,25.7,25.79,127000.0
2009-05-21 11:05:00,25.79,25.81,25.7,25.7,162500.0,25.79,25.81,25.7,25.7,162500.0
2009-05-21 11:10:00,25.71,25.84,25.71,25.82,27900.0,25.71,25.84,25.71,25.82,27900.0
2009-05-21 11:15:00,25.83,25.84,25.76,25.8,56500.0,25.83,25.84,25.76,25.8,56500.0
2009-05-21 11:20:00,25.8,25.81,25.72,25.74,48700.0,25.8,25.81,25.72,25.74,48700.0
2009-05-21 11:25:00,25.75,25.79,25.75,25.75,26600.0,25.75,25.79,25.75,25.75,26600.0
2009-05-21 11:30:00,25.75,25.77,25.75,25.76,34200.0,25.75,25.77,25.75,25.76,34200.0
2009-05-21 11:35:00,25.76,25.87,25.75,25.82,41300.0,25.76,25.87,25.75,25.82,41300.0
2009-05-21 11:40:00,25.82,25.83,25.8,25.81,27400.0,25.82,25.83,25.8,25.81,27400.0
2009-05-21 11:45:00,25.81,25.82,25.79,25.8,13400.0,25.81,25.82,25.79,25.8,13400.0
2009-05-21 11:50:00,25.8,25.8,25.77,25.8,19200.0,25.8,25.8,25.77,25.8,19200.0
2009-05-21 11:55:00,25.8,25.85,25.8,25.84,27400.0,25.8,25.85,25.8,25.84,27400.0
2009-05-21 12:00:00,25.83,25.85,25.76,25.8,101200.0,25.83,25.85,25.76,25.8,101200.0
2009-05-21 12:05:00,25.8,25.8,25.77,25.8,78400.0,25.8,25.8,25.77,25.8,78400.0
2009-05-21 12:10:00,25.8,25.81,25.77,25.77,37000.0,25.8,25.81,25.77,25.77,37000.0
2009-05-21 12:15:00,25.77,25.79,25.73,25.74,63300.0,25.77,25.79,25.73,25.74,63300.0
2009-05-21 12:20:00,25.74,25.77,25.73,25.77,34900.0,25.74,25.77,25.73,25.77,34900.0
2009-05-21 12:25:00,25.78,25.78,25.75,25.77,36200.0,25.78,25.78,25.75,25.77,36200.0
2009-05-21 12:30:00,25.77,25.81,25.76,25.8,47100.0,25.77,25.81,25.76,25.8,47100.0
2009-05-21 12:35:00,25.8,25.86,25.79,25.85,40700.0,25.8,25.86,25.79,25.85,40700.0
2009-05-21 12:40:00,25.86,25.86,25.77,25.8,25100.0,25.86,25.86,25.77,25.8,25100.0
2009-05-21 12:45:00,25.81,25.86,25.8,25.84,47000.0,25.81,25.86,25.8,25.84,47000.0
2009-05-21 12:50:00,25.85,25.86,25.81,25.83,26500.0,25.85,25.86,25.81,25.83,26500.0
2009-05-21 12:55:00,25.83,25.95,25.83,25.92,85500.0,25.83,25.95,25.83,25.92,85500.0
2009-05-21 13:00:00,25.92,25.97,25.9,25.9,29000.0,25.92,25.97,25.9,25.9,29000.0
2009-05-21 13:05:00,25.89,25.92,25.82,25.86,53600.0,25.89,25.92,25.82,25.86,53600.0
2009-05-21 13:10:00,25.86,25.87,25.83,25.84,22200.0,25.86,25.87,25.83,25.84,22200.0
2009-05-21 13:15:00,25.84,25.86,25.76,25.76,34000.0,25.84,25.86,25.76,25.76,34000.0
2009-05-21 13:20:00,25.76,25.78,25.75,25.77,19000.0,25.76,25.78,25.75,25.77,19000.0
2009-05-21 13:25:00,25.77,25.78,25.75,25.77,43000.0,25.77,25.78,25.75,25.77,43000.0
2009-05-21 13:30:00,25.77,25.8,25.77,25.8,15800.0,25.77,25.8,25.77,25.8,15800.0
2009-05-21 13:35:00,25.79,25.81,25.77,25.8,74000.0,25.79,25.81,25.77,25.8,74000.0
2009-05-21 13:40:00,25.8,25.81,25.78,25.79,13700.0,25.8,25.81,25.78,25.79,13700.0
2009-05-21 13:45:00,25.79,25.92,25.79,25.91,58500.0,25.79,25.92,25.79,25.91,58500.0
2009-05-21 13:50:00,25.91,25.91,25.8,25.81,43000.0,25.91,25.91,25.8,25.81,43000.0
2009-05-21 13:55:00,25.81,25.9,25.8,25.84,40900.0,25.81,25.9,25.8,25.84,40900.0
2009-05-21 14:00:00,25.83,25.89,25.78,25.79,40000.0,25.83,25.89,25.78,25.79,40000.0
2009-05-21 14:05:00,25.79,25.81,25.75,25.77,98700.0,25.79,25.81,25.75,25.77,98700.0
2009-05-21 14:10:00,25.77,25.77,25.75,25.75,50100.0,25.77,25.77,25.75,25.75,50100.0
2009-05-21 14:15:00,25.75,25.79,25.74,25.77,36000.0,25.75,25.79,25.74,25.77,36000.0
2009-05-21 14:20:00,25.78,25.78,25.75,25.76,33700.0,25.78,25.78,25.75,25.76,33700.0
2009-05-21 14:25:00,25.75,25.78,25.75,25.75,39000.0,25.75,25.78,25.75,25.75,39000.0
2009-05-21 14:30:00,25.75,25.81,25.74,25.79,181100.0,25.75,25.81,25.74,25.79,181100.0
2009-05-21 14:35:00,25.79,25.8,25.74,25.75,114600.0,25.79,25.8,25.74,25.75,114600.0
2009-05-21 14:40:00,25.75,25.76,25.74,25.75,73200.0,25.75,25.76,25.74,25.75,73200.0
2009-05-21 14:45:00,25.75,25.76,25.74,25.75,74800.0,25.75,25.76,25.74,25.75,74800.0
2009-05-21 14:50:00,25.76,25.78,25.74,25.77,52300.0,25.76,25.78,25.74,25.77,52300.0
2009-05-21 14:55:00,25.76,25.77,25.74,25.77,83600.0,25.76,25.77,25.74,25.77,83600.0
2009-05-21 15:00:00,25.77,25.79,25.75,25.76,99300.0,25.77,25.79,25.75,25.76,99300.0
2009-05-21 15:05:00,25.77,25.77,25.72,25.75,129500.0,25.77,25.77,25.72,25.75,129500.0
2009-05-21 15:10:00,25.76,25.82,25.75,25.8,35900.0,25.76,25.82,25.75,25.8,35900.0
2009-05-21 15:15:00,25.8,25.86,25.8,25.84,45100.0,25.8,25.86,25.8,25.84,45100.0
2009-05-21 15:20:00,25.83,25.87,25.82,25.86,80800.0,25.83,25.87,25.82,25.86,80800.0
2009-05-21 15:25:00,25.85,25.9,25.83,25.87,113300.0,25.85,25.9,25.83,25.87,113300.0
2009-05-21 15:30:00,25.86,26.0,25.86,25.96,130400.0,25.86,26.0,25.86,25.96,130400.0
2009-05-21 15:35:00,25.96,26.0,25.93,25.97,77800.0,25.96,26.0,25.93,25.97,77800.0
2009-05-21 15:40:00,25.97,26.02,25.9,25.99,346900.0,25.97,26.02,25.9,25.99,346900.0
2009-05-21 15:45:00,25.99,26.04,25.98,26.0,155200.0,25.99,26.04,25.98,26.0,155200.0
2009-05-21 15:50:00,25.99,26.06,25.97,26.04,244300.0,25.99,26.06,25.97,26.04,244300.0
2009-05-21 15:55:00,26.03,26.05,25.98,26.02,316500.0,26.03,26.05,25.98,26.02,316500.0
2009-05-22 09:30:00,26.22,26.39,26.0,26.24,147400.0,26.22,26.39,26.0,26.24,147400.0
2009-05-22 09:35:00,26.23,26.34,26.1,26.16,126300.0,26.23,26.34,26.1,26.16,126300.0
2009-05-22 09:40:00,26.15,26.3,26.1,26.28,97800.0,26.15,26.3,26.1,26.28,97800.0
2009-05-22 09:45:00,26.28,26.29,26.17,26.21,81400.0,26.28,26.29,26.17,26.21,81400.0
2009-05-22 09:50:00,26.22,26.22,26.1,26.19,90800.0,26.22,26.22,26.1,26.19,90800.0
2009-05-22 09:55:00,26.19,26.43,26.17,26.41,101700.0,26.19,26.43,26.17,26.41,101700.0
2009-05-22 10:00:00,26.42,26.5,26.32,26.5,111400.0,26.42,26.5,26.32,26.5,111400.0
2009-05-22 10:05:00,26.5,26.59,26.44,26.5,150200.0,26.5,26.59,26.44,26.5,150200.0
2009-05-22 10:10:00,26.5,26.51,26.39,26.43,58800.0,26.5,26.51,26.39,26.43,58800.0
2009-05-22 10:15:00,26.43,26.6,26.42,26.59,59700.0,26.43,26.6,26.42,26.59,59700.0
2009-05-22 10:20:00,26.6,26.75,26.57,26.64,142100.0,26.6,26.75,26.57,26.64,142100.0
2009-05-22 10:25:00,26.65,26.72,26.63,26.64,69400.0,26.65,26.72,26.63,26.64,69400.0
2009-05-22 10:30:00,26.63,26.63,26.5,26.54,53800.0,26.63,26.63,26.5,26.54,53800.0
2009-05-22 10:35:00,26.55,26.58,26.52,26.54,42800.0,26.55,26.58,26.52,26.54,42800.0
2009-05-22 10:40:00,26.54,26.71,26.53,26.69,72200.0,26.54,26.71,26.53,26.69,72200.0
2009-05-22 10:45:00,26.7,26.75,26.67,26.69,50300.0,26.7,26.75,26.67,26.69,50300.0
2009-05-22 10:50:00,26.7,26.73,26.64,26.66,72800.0,26.7,26.73,26.64,26.66,72800.0
2009-05-22 10:55:00,26.66,26.7,26.62,26.68,88000.0,26.66,26.7,26.62,26.68,88000.0
2009-05-22 11:00:00,26.69,26.71,26.62,26.65,61100.0,26.69,26.71,26.62,26.65,61100.0
2009-05-22 11:05:00,26.65,26.73,26.64,26.73,40100.0,26.65,26.73,26.64,26.73,40100.0
2009-05-22 11:10:00,26.72,26.75,26.7,26.75,77300.0,26.72,26.75,26.7,26.75,77300.0
2009-05-22 11:15:00,26.74,26.78,26.7,26.77,42900.0,26.74,26.78,26.7,26.77,42900.0
2009-05-22 11:20:00,26.78,26.83,26.78,26.8,42400.0,26.78,26.83,26.78,26.8,42400.0
2009-05-22 11:25:00,26.8,26.8,26.74,26.77,40900.0,26.8,26.8,26.74,26.77,40900.0
2009-05-22 11:30:00,26.78,26.84,26.77,26.81,27000.0,26.78,26.84,26.77,26.81,27000.0
2009-05-22 11:35:00,26.8,26.81,26.76,26.78,102900.0,26.8,26.81,26.76,26.78,102900.0
2009-05-22 11:40:00,26.78,26.83,26.78,26.81,36000.0,26.78,26.83,26.78,26.81,36000.0
2009-05-22 11:45:00,26.81,26.83,26.79,26.82,20100.0,26.81,26.83,26.79,26.82,20100.0
2009-05-22 11:50:00,26.82,26.82,26.77,26.81,77600.0,26.82,26.82,26.77,26.81,77600.0
2009-05-22 11:55:00,26.8,26.85,26.8,26.84,66000.0,26.8,26.85,26.8,26.84,66000.0
2009-05-22 12:00:00,26.85,26.92,26.85,26.87,75400.0,26.85,26.92,26.85,26.87,75400.0
2009-05-22 12:05:00,26.87,26.88,26.83,26.85,23400.0,26.87,26.88,26.83,26.85,23400.0
2009-05-22 12:10:00,26.85,26.91,26.85,26.86,27400.0,26.85,26.91,26.85,26.86,27400.0
2009-05-22 12:15:00,26.87,26.87,26.8,26.84,20200.0,26.87,26.87,26.8,26.84,20200.0
2009-05-22 12:20:00,26.85,26.86,26.77,26.78,36100.0,26.85,26.86,26.77,26.78,36100.0
2009-05-22 12:25:00,26.78,26.78,26.69,26.74,58300.0,26.78,26.78,26.69,26.74,58300.0
2009-05-22 12:30:00,26.75,26.8,26.74,26.8,36900.0,26.75,26.8,26.74,26.8,36900.0
2009-05-22 12:35:00,26.79,26.84,26.79,26.83,21800.0,26.79,26.84,26.79,26.83,21800.0
2009-05-22 12:40:00,26.84,26.92,26.84,26.9,63200.0,26.84,26.92,26.84,26.9,63200.0
2009-05-22 12:45:00,26.9,26.91,26.89,26.89,26000.0,26.9,26.91,26.89,26.89,26000.0
2009-05-22 12:50:00,26.9,26.96,26.88,26.94,47500.0,26.9,26.96,26.88,26.94,47500.0
2009-05-22 12:55:00,26.94,26.99,26.94,26.97,62200.0,26.94,26.99,26.94,26.97,62200.0
2009-05-22 13:00:00,26.99,27.02,26.97,27.02,63800.0,26.99,27.02,26.97,27.02,63800.0
2009-05-22 13:05:00,27.02,27.04,26.99,26.99,68600.0,27.02,27.04,26.99,26.99,68600.0
2009-05-22 13:10:00,26.98,26.99,26.92,26.97,33400.0,26.98,26.99,26.92,26.97,33400.0
2009-05-22 13:15:00,26.95,26.97,26.92,26.94,19700.0,26.95,26.97,26.92,26.94,19700.0
2009-05-22 13:20:00,26.93,26.94,26.92,26.93,15200.0,26.93,26.94,26.92,26.93,15200.0
2009-05-22 13:25:00,26.93,26.97,26.88,26.89,33000.0,26.93,26.97,26.88,26.89,33000.0
2009-05-22 13:30:00,26.89,26.9,26.78,26.78,46900.0,26.89,26.9,26.78,26.78,46900.0
2009-05-22 13:35:00,26.79,26.81,26.76,26.78,37700.0,26.79,26.81,26.76,26.78,37700.0
2009-05-22 13:40:00,26.78,26.83,26.76,26.83,71200.0,26.78,26.83,26.76,26.83,71200.0
2009-05-22 13:45:00,26.83,26.84,26.79,26.81,58400.0,26.83,26.84,26.79,26.81,58400.0
2009-05-22 13:50:00,26.8,26.83,26.78,26.78,19700.0,26.8,26.83,26.78,26.78,19700.0
2009-05-22 13:55:00,26.79,26.85,26.72,26.85,62000.0,26.79,26.85,26.72,26.85,62000.0
2009-05-22 14:00:00,26.86,26.9,26.86,26.86,35700.0,26.86,26.9,26.86,26.86,35700.0
2009-05-22 14:05:00,26.86,26.86,26.81,26.81,22700.0,26.86,26.86,26.81,26.81,22700.0
2009-05-22 14:10:00,26.81,26.82,26.76,26.77,29900.0,26.81,26.82,26.76,26.77,29900.0
2009-05-22 14:15:00,26.78,26.79,26.76,26.78,14300.0,26.78,26.79,26.76,26.78,14300.0
2009-05-22 14:20:00,26.79,26.85,26.77,26.85,24100.0,26.79,26.85,26.77,26.85,24100.0
2009-05-22 14:25:00,26.85,26.88,26.84,26.85,24700.0,26.85,26.88,26.84,26.85,24700.0
2009-05-22 14:30:00,26.85,26.85,26.81,26.82,39500.0,26.85,26.85,26.81,26.82,39500.0
2009-05-22 14:35:00,26.82,26.82,26.79,26.81,47400.0,26.82,26.82,26.79,26.81,47400.0
2009-05-22 14:40:00,26.81,26.9,26.81,26.88,45900.0,26.81,26.9,26.81,26.88,45900.0
2009-05-22 14:45:00,26.88,26.89,26.8,26.8,40400.0,26.88,26.89,26.8,26.8,40400.0
2009-05-22 14:50:00,26.8,26.81,26.77,26.78,11900.0,26.8,26.81,26.77,26.78,11900.0
2009-05-22 14:55:00,26.78,26.92,26.77,26.92,64200.0,26.78,26.92,26.77,26.92,64200.0
2009-05-22 15:00:00,26.91,26.92,26.82,26.83,29600.0,26.91,26.92,26.82,26.83,29600.0
2009-05-22 15:05:00,26.83,26.84,26.81,26.84,26100.0,26.83,26.84,26.81,26.84,26100.0
2009-05-22 15:10:00,26.84,26.89,26.83,26.88,39600.0,26.84,26.89,26.83,26.88,39600.0
2009-05-22 15:15:00,26.88,26.88,26.72,26.74,115500.0,26.88,26.88,26.72,26.74,115500.0
2009-05-22 15:20:00,26.74,26.76,26.67,26.68,76300.0,26.74,26.76,26.67,26.68,76300.0
2009-05-22 15:25:00,26.68,26.72,26.65,26.67,62700.0,26.68,26.72,26.65,26.67,62700.0
2009-05-22 15:30:00,26.66,26.73,26.66,26.72,68600.0,26.66,26.73,26.66,26.72,68600.0
2009-05-22 15:35:00,26.72,26.78,26.71,26.76,44400.0,26.72,26.78,26.71,26.76,44400.0
2009-05-22 15:40:00,26.76,26.76,26.67,26.67,72500.0,26.76,26.76,26.67,26.67,72500.0
2009-05-22 15:45:00,26.67,26.67,26.53,26.57,152200.0,26.67,26.67,26.53,26.57,152200.0
2009-05-22 15:50:00,26.57,26.58,26.5,26.5,178700.0,26.57,26.58,26.5,26.5,178700.0
2009-05-22 15:55:00,26.5,26.52,26.47,26.48,222700.0,26.5,26.52,26.47,26.48,222700.0
2009-05-26 09:30:00,26.44,26.75,26.1,26.74,178800.0,26.44,26.75,26.1,26.74,178800.0
2009-05-26 09:35:00,26.7,26.87,26.64,26.84,127600.0,26.7,26.87,26.64,26.84,127600.0
2009-05-26 09:40:00,26.84,27.0,26.66,26.96,92800.0,26.84,27.0,26.66,26.96,92800.0
2009-05-26 09:45:00,26.93,27.11,26.93,27.11,177000.0,26.93,27.11,26.93,27.11,177000.0
2009-05-26 09:50:00,27.11,27.11,27.01,27.04,79500.0,27.11,27.11,27.01,27.04,79500.0
2009-05-26 09:55:00,27.05,27.19,27.05,27.18,68700.0,27.05,27.19,27.05,27.18,68700.0
2009-05-26 10:00:00,27.19,27.46,27.18,27.4,245000.0,27.19,27.46,27.18,27.4,245000.0
2009-05-26 10:05:00,27.4,27.5,27.39,27.46,75800.0,27.4,27.5,27.39,27.46,75800.0
2009-05-26 10:10:00,27.46,27.77,27.46,27.7,183600.0,27.46,27.77,27.46,27.7,183600.0
2009-05-26 10:15:00,27.68,27.78,27.58,27.62,79000.0,27.68,27.78,27.58,27.62,79000.0
2009-05-26 10:20:00,27.62,27.64,27.5,27.54,70900.0,27.62,27.64,27.5,27.54,70900.0
2009-05-26 10:25:00,27.53,27.56,27.45,27.52,89100.0,27.53,27.56,27.45,27.52,89100.0
2009-05-26 10:30:00,27.52,27.63,27.52,27.57,62900.0,27.52,27.63,27.52,27.57,62900.0
2009-05-26 10:35:00,27.56,27.72,27.53,27.56,62100.0,27.56,27.72,27.53,27.56,62100.0
2009-05-26 10:40:00,27.55,27.61,27.51,27.52,46800.0,27.55,27.61,27.51,27.52,46800.0
2009-05-26 10:45:00,27.52,27.65,27.5,27.55,56200.0,27.52,27.65,27.5,27.55,56200.0
2009-05-26 10:50:00,27.54,27.66,27.51,27.64,36100.0,27.54,27.66,27.51,27.64,36100.0
2009-05-26 10:55:00,27.64,27.65,27.51,27.52,40300.0,27.64,27.65,27.51,27.52,40300.0
2009-05-26 11:00:00,27.52,27.59,27.52,27.54,44400.0,27.52,27.59,27.52,27.54,44400.0
2009-05-26 11:05:00,27.55,27.58,27.51,27.52,40600.0,27.55,27.58,27.51,27.52,40600.0
2009-05-26 11:10:00,27.52,27.57,27.48,27.5,50500.0,27.52,27.57,27.48,27.5,50500.0
2009-05-26 11:15:00,27.5,27.55,27.44,27.55,28700.0,27.5,27.55,27.44,27.55,28700.0
2009-05-26 11:20:00,27.55,27.63,27.52,27.62,40800.0,27.55,27.63,27.52,27.62,40800.0
2009-05-26 11:25:00,27.62,27.69,27.58,27.66,62400.0,27.62,27.69,27.58,27.66,62400.0
2009-05-26 11:30:00,27.66,27.69,27.61,27.66,41700.0,27.66,27.69,27.61,27.66,41700.0
2009-05-26 11:35:00,27.66,27.68,27.61,27.66,45300.0,27.66,27.68,27.61,27.66,45300.0
2009-05-26 11:40:00,27.66,27.78,27.63,27.76,62000.0,27.66,27.78,27.63,27.76,62000.0
2009-05-26 11:45:00,27.75,27.77,27.67,27.7,133700.0,27.75,27.77,27.67,27.7,133700.0
2009-05-26 11:50:00,27.7,27.75,27.69,27.69,55400.0,27.7,27.75,27.69,27.69,55400.0
2009-05-26 11:55:00,27.69,27.74,27.67,27.71,41800.0,27.69,27.74,27.67,27.71,41800.0
2009-05-26 12:00:00,27.71,27.73,27.69,27.7,49800.0,27.71,27.73,27.69,27.7,49800.0
2009-05-26 12:05:00,27.7,27.71,27.58,27.6,50000.0,27.7,27.71,27.58,27.6,50000.0
2009-05-26 12:10:00,27.6,27.61,27.56,27.61,56300.0,27.6,27.61,27.56,27.61,56300.0
2009-05-26 12:15:00,27.61,27.67,27.6,27.64,35800.0,27.61,27.67,27.6,27.64,35800.0
2009-05-26 12:20:00,27.64,27.65,27.62,27.65,17600.0,27.64,27.65,27.62,27.65,17600.0
2009-05-26 12:25:00,27.64,27.66,27.58,27.6,45000.0,27.64,27.66,27.58,27.6,45000.0
2009-05-26 12:30:00,27.6,27.63,27.58,27.62,24500.0,27.6,27.63,27.58,27.62,24500.0
2009-05-26 12:35:00,27.62,27.65,27.59,27.62,25100.0,27.62,27.65,27.59,27.62,25100.0
2009-05-26 12:40:00,27.62,27.66,27.62,27.62,8800.0,27.62,27.66,27.62,27.62,8800.0
2009-05-26 12:45:00,27.62,27.7,27.57,27.7,25300.0,27.62,27.7,27.57,27.7,25300.0
2009-05-26 12:50:00,27.69,27.71,27.6,27.68,28900.0,27.69,27.71,27.6,27.68,28900.0
2009-05-26 12:55:00,27.67,27.67,27.62,27.66,15000.0,27.67,27.67,27.62,27.66,15000.0
2009-05-26 13:00:00,27.66,27.72,27.64,27.71,26800.0,27.66,27.72,27.64,27.71,26800.0
2009-05-26 13:05:00,27.71,27.74,27.66,27.66,39800.0,27.71,27.74,27.66,27.66,39800.0
2009-05-26 13:10:00,27.65,27.66,27.61,27.65,24200.0,27.65,27.66,27.61,27.65,24200.0
2009-05-26 13:15:00,27.65,27.69,27.61,27.69,36300.0,27.65,27.69,27.61,27.69,36300.0
2009-05-26 13:20:00,27.68,27.68,27.61,27.63,26700.0,27.68,27.68,27.61,27.63,26700.0
2009-05-26 13:25:00,27.62,27.69,27.61,27.68,24900.0,27.62,27.69,27.61,27.68,24900.0
2009-05-26 13:30:00,27.68,27.69,27.62,27.67,26700.0,27.68,27.69,27.62,27.67,26700.0
2009-05-26 13:35:00,27.68,27.71,27.67,27.69,34000.0,27.68,27.71,27.67,27.69,34000.0
2009-05-26 13:40:00,27.68,27.74,27.66,27.69,33700.0,27.68,27.74,27.66,27.69,33700.0
2009-05-26 13:45:00,27.69,27.74,27.69,27.71,23100.0,27.69,27.74,27.69,27.71,23100.0
2009-05-26 13:50:00,27.7,27.7,27.64,27.68,12900.0,27.7,27.7,27.64,27.68,12900.0
2009-05-26 13:55:00,27.67,27.77,27.67,27.77,68600.0,27.67,27.77,27.67,27.77,68600.0
2009-05-26 14:00:00,27.77,27.82,27.75,27.82,101400.0,27.77,27.82,27.75,27.82,101400.0
2009-05-26 14:05:00,27.82,27.92,27.81,27.83,128900.0,27.82,27.92,27.81,27.83,128900.0
2009-05-26 14:10:00,27.84,27.84,27.67,27.71,60600.0,27.84,27.84,27.67,27.71,60600.0
2009-05-26 14:15:00,27.71,27.8,27.7,27.78,33000.0,27.71,27.8,27.7,27.78,33000.0
2009-05-26 14:20:00,27.78,27.79,27.69,27.73,50500.0,27.78,27.79,27.69,27.73,50500.0
2009-05-26 14:25:00,27.73,27.77,27.73,27.73,16300.0,27.73,27.77,27.73,27.73,16300.0
2009-05-26 14:30:00,27.74,27.79,27.74,27.77,29700.0,27.74,27.79,27.74,27.77,29700.0
2009-05-26 14:35:00,27.77,27.78,27.73,27.73,15100.0,27.77,27.78,27.73,27.73,15100.0
2009-05-26 14:40:00,27.74,27.79,27.72,27.75,37000.0,27.74,27.79,27.72,27.75,37000.0
2009-05-26 14:45:00,27.75,27.79,27.74,27.74,36100.0,27.75,27.79,27.74,27.74,36100.0
2009-05-26 14:50:00,27.74,27.74,27.67,27.69,29600.0,27.74,27.74,27.67,27.69,29600.0
2009-05-26 14:55:00,27.68,27.69,27.62,27.62,50000.0,27.68,27.69,27.62,27.62,50000.0
2009-05-26 15:00:00,27.61,27.66,27.61,27.66,34900.0,27.61,27.66,27.61,27.66,34900.0
2009-05-26 15:05:00,27.65,27.65,27.58,27.65,80200.0,27.65,27.65,27.58,27.65,80200.0
2009-05-26 15:10:00,27.65,27.7,27.61,27.62,52600.0,27.65,27.7,27.61,27.62,52600.0
2009-05-26 15:15:00,27.62,27.68,27.53,27.67,116800.0,27.62,27.68,27.53,27.67,116800.0
2009-05-26 15:20:00,27.67,27.76,27.64,27.73,92700.0,27.67,27.76,27.64,27.73,92700.0
2009-05-26 15:25:00,27.72,27.81,27.72,27.78,216400.0,27.72,27.81,27.72,27.78,216400.0
2009-05-26 15:30:00,27.78,27.84,27.75,27.84,172800.0,27.78,27.84,27.75,27.84,172800.0
2009-05-26 15:35:00,27.83,27.88,27.8,27.88,131700.0,27.83,27.88,27.8,27.88,131700.0
2009-05-26 15:40:00,27.87,27.89,27.83,27.88,230400.0,27.87,27.89,27.83,27.88,230400.0
2009-05-26 15:45:00,27.88,27.88,27.82,27.86,264900.0,27.88,27.88,27.82,27.86,264900.0
2009-05-26 15:50:00,27.87,27.93,27.84,27.88,251700.0,27.87,27.93,27.84,27.88,251700.0
2009-05-26 15:55:00,27.88,27.95,27.86,27.9,345200.0,27.88,27.95,27.86,27.9,345200.0
2009-05-27 09:30:00,27.67,27.86,27.57,27.62,112900.0,27.67,27.86,27.57,27.62,112900.0
2009-05-27 09:35:00,27.63,27.8,27.62,27.67,49000.0,27.63,27.8,27.62,27.67,49000.0
2009-05-27 09:40:00,27.68,27.68,27.53,27.58,36400.0,27.68,27.68,27.53,27.58,36400.0
2009-05-27 09:45:00,27.57,27.72,27.56,27.72,38400.0,27.57,27.72,27.56,27.72,38400.0
2009-05-27 09:50:00,27.74,27.92,27.74,27.9,100700.0,27.74,27.92,27.74,27.9,100700.0
2009-05-27 09:55:00,27.91,27.95,27.82,27.88,90000.0,27.91,27.95,27.82,27.88,90000.0
2009-05-27 10:00:00,27.88,27.95,27.8,27.81,109100.0,27.88,27.95,27.8,27.81,109100.0
2009-05-27 10:05:00,27.81,27.85,27.76,27.82,84100.0,27.81,27.85,27.76,27.82,84100.0
2009-05-27 10:10:00,27.82,27.86,27.79,27.82,55700.0,27.82,27.86,27.79,27.82,55700.0
2009-05-27 10:15:00,27.81,27.83,27.76,27.79,26500.0,27.81,27.83,27.76,27.79,26500.0
2009-05-27 10:20:00,27.79,27.91,27.79,27.9,43300.0,27.79,27.91,27.79,27.9,43300.0
2009-05-27 10:25:00,27.9,27.94,27.88,27.91,38200.0,27.9,27.94,27.88,27.91,38200.0
2009-05-27 10:30:00,27.92,27.92,27.82,27.88,73200.0,27.92,27.92,27.82,27.88,73200.0
2009-05-27 10:35:00,27.89,27.98,27.84,27.97,102300.0,27.89,27.98,27.84,27.97,102300.0
2009-05-27 10:40:00,27.98,28.07,27.89,27.9,104600.0,27.98,28.07,27.89,27.9,104600.0
2009-05-27 10:45:00,27.9,27.93,27.87,27.93,63500.0,27.9,27.93,27.87,27.93,63500.0
2009-05-27 10:50:00,27.93,28.05,27.93,27.96,35000.0,27.93,28.05,27.93,27.96,35000.0
2009-05-27 10:55:00,27.97,28.04,27.95,28.02,21400.0,27.97,28.04,27.95,28.02,21400.0
2009-05-27 11:00:00,28.02,28.03,27.93,27.93,39600.0,28.02,28.03,27.93,27.93,39600.0
2009-05-27 11:05:00,27.93,27.95,27.88,27.9,46400.0,27.93,27.95,27.88,27.9,46400.0
2009-05-27 11:10:00,27.91,27.98,27.87,27.94,45600.0,27.91,27.98,27.87,27.94,45600.0
2009-05-27 11:15:00,27.94,27.94,27.83,27.86,41300.0,27.94,27.94,27.83,27.86,41300.0
2009-05-27 11:20:00,27.87,27.89,27.82,27.82,31100.0,27.87,27.89,27.82,27.82,31100.0
2009-05-27 11:25:00,27.83,27.88,27.81,27.85,23200.0,27.83,27.88,27.81,27.85,23200.0
2009-05-27 11:30:00,27.85,27.93,27.82,27.93,21300.0,27.85,27.93,27.82,27.93,21300.0
2009-05-27 11:35:00,27.94,28.02,27.91,27.99,52600.0,27.94,28.02,27.91,27.99,52600.0
2009-05-27 11:40:00,27.99,28.0,27.9,27.9,28100.0,27.99,28.0,27.9,27.9,28100.0
2009-05-27 11:45:00,27.9,27.91,27.87,27.87,15000.0,27.9,27.91,27.87,27.87,15000.0
2009-05-27 11:50:00,27.87,27.93,27.87,27.88,32900.0,27.87,27.93,27.87,27.88,32900.0
2009-05-27 11:55:00,27.89,27.9,27.84,27.87,19200.0,27.89,27.9,27.84,27.87,19200.0
2009-05-27 12:00:00,27.88,27.93,27.84,27.85,40400.0,27.88,27.93,27.84,27.85,40400.0
2009-05-27 12:05:00,27.84,27.87,27.8,27.84,33400.0,27.84,27.87,27.8,27.84,33400.0
2009-05-27 12:10:00,27.84,27.93,27.82,27.92,37200.0,27.84,27.93,27.82,27.92,37200.0
2009-05-27 12:15:00,27.92,27.94,27.89,27.91,28100.0,27.92,27.94,27.89,27.91,28100.0
2009-05-27 12:20:00,27.91,27.91,27.81,27.84,35000.0,27.91,27.91,27.81,27.84,35000.0
2009-05-27 12:25:00,27.83,27.84,27.77,27.8,70100.0,27.83,27.84,27.77,27.8,70100.0
2009-05-27 12:30:00,27.8,27.81,27.76,27.76,40000.0,27.8,27.81,27.76,27.76,40000.0
2009-05-27 12:35:00,27.76,27.77,27.72,27.77,39400.0,27.76,27.77,27.72,27.77,39400.0
2009-05-27 12:40:00,27.76,27.81,27.75,27.77,30400.0,27.76,27.81,27.75,27.77,30400.0
2009-05-27 12:45:00,27.77,27.83,27.72,27.82,30500.0,27.77,27.83,27.72,27.82,30500.0
2009-05-27 12:50:00,27.82,27.86,27.77,27.77,55300.0,27.82,27.86,27.77,27.77,55300.0
2009-05-27 12:55:00,27.77,27.77,27.68,27.71,38600.0,27.77,27.77,27.68,27.71,38600.0
2009-05-27 13:00:00,27.72,27.83,27.72,27.82,44400.0,27.72,27.83,27.72,27.82,44400.0
2009-05-27 13:05:00,27.81,27.81,27.75,27.77,28100.0,27.81,27.81,27.75,27.77,28100.0
2009-05-27 13:10:00,27.77,27.82,27.77,27.82,42300.0,27.77,27.82,27.77,27.82,42300.0
2009-05-27 13:15:00,27.81,27.86,27.81,27.83,20200.0,27.81,27.86,27.81,27.83,20200.0
2009-05-27 13:20:00,27.84,27.84,27.8,27.84,44700.0,27.84,27.84,27.8,27.84,44700.0
2009-05-27 13:25:00,27.84,27.84,27.76,27.77,20500.0,27.84,27.84,27.76,27.77,20500.0
2009-05-27 13:30:00,27.76,27.77,27.62,27.62,63700.0,27.76,27.77,27.62,27.62,63700.0
2009-05-27 13:35:00,27.62,27.62,27.49,27.49,73300.0,27.62,27.62,27.49,27.49,73300.0
2009-05-27 13:40:00,27.49,27.57,27.48,27.56,58100.0,27.49,27.57,27.48,27.56,58100.0
2009-05-27 13:45:00,27.55,27.56,27.43,27.44,36200.0,27.55,27.56,27.43,27.44,36200.0
2009-05-27 13:50:00,27.43,27.43,27.32,27.41,117900.0,27.43,27.43,27.32,27.41,117900.0
2009-05-27 13:55:00,27.41,27.49,27.4,27.45,44700.0,27.41,27.49,27.4,27.45,44700.0
2009-05-27 14:00:00,27.45,27.46,27.39,27.41,51100.0,27.45,27.46,27.39,27.41,51100.0
2009-05-27 14:05:00,27.4,27.4,27.29,27.3,56500.0,27.4,27.4,27.29,27.3,56500.0
2009-05-27 14:10:00,27.31,27.42,27.31,27.38,37900.0,27.31,27.42,27.31,27.38,37900.0
2009-05-27 14:15:00,27.39,27.39,27.3,27.33,118600.0,27.39,27.39,27.3,27.33,118600.0
2009-05-27 14:20:00,27.32,27.32,27.2,27.26,81200.0,27.32,27.32,27.2,27.26,81200.0
2009-05-27 14:25:00,27.26,27.35,27.26,27.35,43700.0,27.26,27.35,27.26,27.35,43700.0
2009-05-27 14:30:00,27.35,27.37,27.28,27.3,51700.0,27.35,27.37,27.28,27.3,51700.0
2009-05-27 14:35:00,27.3,27.39,27.3,27.39,37900.0,27.3,27.39,27.3,27.39,37900.0
2009-05-27 14:40:00,27.39,27.45,27.38,27.41,53200.0,27.39,27.45,27.38,27.41,53200.0
2009-05-27 14:45:00,27.41,27.48,27.41,27.46,27200.0,27.41,27.48,27.41,27.46,27200.0
2009-05-27 14:50:00,27.45,27.46,27.43,27.45,24600.0,27.45,27.46,27.43,27.45,24600.0
2009-05-27 14:55:00,27.46,27.5,27.41,27.42,36400.0,27.46,27.5,27.41,27.42,36400.0
2009-05-27 15:00:00,27.42,27.49,27.42,27.48,29400.0,27.42,27.49,27.42,27.48,29400.0
2009-05-27 15:05:00,27.48,27.55,27.45,27.47,102800.0,27.48,27.55,27.45,27.47,102800.0
2009-05-27 15:10:00,27.46,27.46,27.36,27.39,62800.0,27.46,27.46,27.36,27.39,62800.0
2009-05-27 15:15:00,27.39,27.44,27.36,27.37,33300.0,27.39,27.44,27.36,27.37,33300.0
2009-05-27 15:20:00,27.36,27.36,27.27,27.28,101500.0,27.36,27.36,27.27,27.28,101500.0
2009-05-27 15:25:00,27.28,27.31,27.25,27.28,80900.0,27.28,27.31,27.25,27.28,80900.0
2009-05-27 15:30:00,27.28,27.32,27.23,27.26,106100.0,27.28,27.32,27.23,27.26,106100.0
2009-05-27 15:35:00,27.26,27.26,27.15,27.21,71000.0,27.26,27.26,27.15,27.21,71000.0
2009-05-27 15:40:00,27.21,27.27,27.19,27.23,68600.0,27.21,27.27,27.19,27.23,68600.0
2009-05-27 15:45:00,27.23,27.32,27.23,27.29,87900.0,27.23,27.32,27.23,27.29,87900.0
2009-05-27 15:50:00,27.29,27.32,27.22,27.24,156800.0,27.29,27.32,27.22,27.24,156800.0
2009-05-27 15:55:00,27.24,27.27,27.2,27.24,221700.0,27.24,27.27,27.2,27.24,221700.0
2009-05-28 09:30:00,27.25,27.25,27.08,27.08,129400.0,27.25,27.25,27.08,27.08,129400.0
2009-05-28 09:35:00,27.08,27.22,27.05,27.2,234700.0,27.08,27.22,27.05,27.2,234700.0
2009-05-28 09:40:00,27.2,27.48,27.2,27.37,177000.0,27.2,27.48,27.2,27.37,177000.0
2009-05-28 09:45:00,27.4,27.4,27.34,27.38,136700.0,27.4,27.4,27.34,27.38,136700.0
2009-05-28 09:50:00,27.38,27.44,27.34,27.35,36700.0,27.38,27.44,27.34,27.35,36700.0
2009-05-28 09:55:00,27.35,27.36,27.09,27.13,79300.0,27.35,27.36,27.09,27.13,79300.0
2009-05-28 10:00:00,27.13,27.13,26.91,26.91,134600.0,27.13,27.13,26.91,26.91,134600.0
2009-05-28 10:05:00,26.91,26.91,26.69,26.8,192200.0,26.91,26.91,26.69,26.8,192200.0
2009-05-28 10:10:00,26.8,26.87,26.66,26.86,150900.0,26.8,26.87,26.66,26.86,150900.0
2009-05-28 10:15:00,26.85,26.96,26.8,26.88,74800.0,26.85,26.96,26.8,26.88,74800.0
2009-05-28 10:20:00,26.86,26.9,26.7,26.71,70800.0,26.86,26.9,26.7,26.71,70800.0
2009-05-28 10:25:00,26.71,26.8,26.61,26.75,173600.0,26.71,26.8,26.61,26.75,173600.0
2009-05-28 10:30:00,26.78,26.79,26.65,26.65,60900.0,26.78,26.79,26.65,26.65,60900.0
2009-05-28 10:35:00,26.66,26.83,26.66,26.79,159300.0,26.66,26.83,26.66,26.79,159300.0
2009-05-28 10:40:00,26.79,26.81,26.69,26.73,95800.0,26.79,26.81,26.69,26.73,95800.0
2009-05-28 10:45:00,26.73,26.73,26.63,26.68,53300.0,26.73,26.73,26.63,26.68,53300.0
2009-05-28 10:50:00,26.69,26.73,26.57,26.59,56500.0,26.69,26.73,26.57,26.59,56500.0
2009-05-28 10:55:00,26.59,26.7,26.59,26.69,82700.0,26.59,26.7,26.59,26.69,82700.0
2009-05-28 11:00:00,26.7,26.74,26.67,26.73,123600.0,26.7,26.74,26.67,26.73,123600.0
2009-05-28 11:05:00,26.74,26.93,26.73,26.93,99600.0,26.74,26.93,26.73,26.93,99600.0
2009-05-28 11:10:00,26.93,26.99,26.85,26.85,90500.0,26.93,26.99,26.85,26.85,90500.0
2009-05-28 11:15:00,26.86,26.93,26.85,26.88,172800.0,26.86,26.93,26.85,26.88,172800.0
2009-05-28 11:20:00,26.88,26.97,26.88,26.93,41000.0,26.88,26.97,26.88,26.93,41000.0
2009-05-28 11:25:00,26.95,27.0,26.92,26.94,40100.0,26.95,27.0,26.92,26.94,40100.0
2009-05-28 11:30:00,26.94,26.99,26.93,26.99,32700.0,26.94,26.99,26.93,26.99,32700.0
2009-05-28 11:35:00,26.99,27.05,26.98,27.0,45900.0,26.99,27.05,26.98,27.0,45900.0
2009-05-28 11:40:00,27.0,27.04,26.99,27.04,32500.0,27.0,27.04,26.99,27.04,32500.0
2009-05-28 11:45:00,27.04,27.16,27.03,27.16,86800.0,27.04,27.16,27.03,27.16,86800.0
2009-05-28 11:50:00,27.16,27.17,27.11,27.17,157100.0,27.16,27.17,27.11,27.17,157100.0
2009-05-28 11:55:00,27.16,27.23,27.15,27.19,59400.0,27.16,27.23,27.15,27.19,59400.0
2009-05-28 12:00:00,27.19,27.23,27.17,27.17,34700.0,27.19,27.23,27.17,27.17,34700.0
2009-05-28 12:05:00,27.17,27.22,27.01,27.01,165000.0,27.17,27.22,27.01,27.01,165000.0
2009-05-28 12:10:00,27.0,27.0,26.94,26.94,57700.0,27.0,27.0,26.94,26.94,57700.0
2009-05-28 12:15:00,26.93,26.94,26.88,26.92,52300.0,26.93,26.94,26.88,26.92,52300.0
2009-05-28 12:20:00,26.92,26.92,26.89,26.91,48900.0,26.92,26.92,26.89,26.91,48900.0
2009-05-28 12:25:00,26.9,26.96,26.9,26.93,25900.0,26.9,26.96,26.9,26.93,25900.0
2009-05-28 12:30:00,26.92,26.93,26.91,26.91,42000.0,26.92,26.93,26.91,26.91,42000.0
2009-05-28 12:35:00,26.91,26.93,26.89,26.92,43400.0,26.91,26.93,26.89,26.92,43400.0
2009-05-28 12:40:00,26.92,26.93,26.88,26.92,90400.0,26.92,26.93,26.88,26.92,90400.0
2009-05-28 12:45:00,26.91,26.92,26.85,26.89,48300.0,26.91,26.92,26.85,26.89,48300.0
2009-05-28 12:50:00,26.9,26.92,26.81,26.83,29900.0,26.9,26.92,26.81,26.83,29900.0
2009-05-28 12:55:00,26.84,26.87,26.81,26.87,31500.0,26.84,26.87,26.81,26.87,31500.0
2009-05-28 13:00:00,26.87,27.06,26.87,27.05,78800.0,26.87,27.06,26.87,27.05,78800.0
2009-05-28 13:05:00,27.04,27.1,27.03,27.05,34700.0,27.04,27.1,27.03,27.05,34700.0
2009-05-28 13:10:00,27.05,27.19,27.02,27.18,82700.0,27.05,27.19,27.02,27.18,82700.0
2009-05-28 13:15:00,27.17,27.38,27.17,27.33,122400.0,27.17,27.38,27.17,27.33,122400.0
2009-05-28 13:20:00,27.33,27.41,27.31,27.37,47600.0,27.33,27.41,27.31,27.37,47600.0
2009-05-28 13:25:00,27.36,27.38,27.31,27.32,67300.0,27.36,27.38,27.31,27.32,67300.0
2009-05-28 13:30:00,27.32,27.36,27.32,27.36,167000.0,27.32,27.36,27.32,27.36,167000.0
2009-05-28 13:35:00,27.35,27.41,27.34,27.4,55000.0,27.35,27.41,27.34,27.4,55000.0
2009-05-28 13:40:00,27.39,27.45,27.3,27.3,85200.0,27.39,27.45,27.3,27.3,85200.0
2009-05-28 13:45:00,27.29,27.33,27.29,27.31,31500.0,27.29,27.33,27.29,27.31,31500.0
2009-05-28 13:50:00,27.3,27.33,27.25,27.27,38700.0,27.3,27.33,27.25,27.27,38700.0
2009-05-28 13:55:00,27.27,27.27,27.16,27.26,108600.0,27.27,27.27,27.16,27.26,108600.0
2009-05-28 14:00:00,27.26,27.36,27.24,27.34,54900.0,27.26,27.36,27.24,27.34,54900.0
2009-05-28 14:05:00,27.34,27.43,27.32,27.4,61700.0,27.34,27.43,27.32,27.4,61700.0
2009-05-28 14:10:00,27.4,27.42,27.37,27.38,47200.0,27.4,27.42,27.37,27.38,47200.0
2009-05-28 14:15:00,27.38,27.47,27.38,27.45,59400.0,27.38,27.47,27.38,27.45,59400.0
2009-05-28 14:20:00,27.45,27.63,27.45,27.6,111000.0,27.45,27.63,27.45,27.6,111000.0
2009-05-28 14:25:00,27.61,27.62,27.52,27.53,43000.0,27.61,27.62,27.52,27.53,43000.0
2009-05-28 14:30:00,27.53,27.64,27.53,27.62,83200.0,27.53,27.64,27.53,27.62,83200.0
2009-05-28 14:35:00,27.61,27.61,27.57,27.57,33500.0,27.61,27.61,27.57,27.57,33500.0
2009-05-28 14:40:00,27.57,27.58,27.42,27.43,214100.0,27.57,27.58,27.42,27.43,214100.0
2009-05-28 14:45:00,27.42,27.47,27.41,27.45,104100.0,27.42,27.47,27.41,27.45,104100.0
2009-05-28 14:50:00,27.42,27.58,27.42,27.52,92800.0,27.42,27.58,27.42,27.52,92800.0
2009-05-28 14:55:00,27.52,27.55,27.43,27.51,61100.0,27.52,27.55,27.43,27.51,61100.0
2009-05-28 15:00:00,27.53,27.55,27.47,27.5,52000.0,27.53,27.55,27.47,27.5,52000.0
2009-05-28 15:05:00,27.5,27.51,27.44,27.44,46600.0,27.5,27.51,27.44,27.44,46600.0
2009-05-28 15:10:00,27.43,27.44,27.31,27.34,81500.0,27.43,27.44,27.31,27.34,81500.0
2009-05-28 15:15:00,27.33,27.42,27.33,27.38,67800.0,27.33,27.42,27.33,27.38,67800.0
2009-05-28 15:20:00,27.37,27.38,27.32,27.34,56800.0,27.37,27.38,27.32,27.34,56800.0
2009-05-28 15:25:00,27.35,27.45,27.34,27.45,91000.0,27.35,27.45,27.34,27.45,91000.0
2009-05-28 15:30:00,27.44,27.54,27.39,27.53,140800.0,27.44,27.54,27.39,27.53,140800.0
2009-05-28 15:35:00,27.53,27.53,27.42,27.5,254600.0,27.53,27.53,27.42,27.5,254600.0
2009-05-28 15:40:00,27.5,27.61,27.45,27.55,182700.0,27.5,27.61,27.45,27.55,182700.0
2009-05-28 15:45:00,27.55,27.56,27.5,27.54,230100.0,27.55,27.56,27.5,27.54,230100.0
2009-05-28 15:50:00,27.54,27.6,27.49,27.5,290300.0,27.54,27.6,27.49,27.5,290300.0
2009-05-28 15:55:00,27.49,27.6,27.49,27.54,286900.0,27.49,27.6,27.49,27.54,286900.0
2009-05-29 09:30:00,27.36,27.54,27.07,27.1,83100.0,27.36,27.54,27.07,27.1,83100.0
2009-05-29 09:35:00,27.07,27.49,27.02,27.45,102700.0,27.07,27.49,27.02,27.45,102700.0
2009-05-29 09:40:00,27.45,27.68,27.29,27.52,149400.0,27.45,27.68,27.29,27.52,149400.0
2009-05-29 09:45:00,27.51,27.51,27.31,27.36,302100.0,27.51,27.51,27.31,27.36,302100.0
2009-05-29 09:50:00,27.39,27.48,27.32,27.44,130500.0,27.39,27.48,27.32,27.44,130500.0
2009-05-29 09:55:00,27.44,27.69,27.39,27.64,112300.0,27.44,27.69,27.39,27.64,112300.0
2009-05-29 10:00:00,27.64,27.67,27.53,27.56,84800.0,27.64,27.67,27.53,27.56,84800.0
2009-05-29 10:05:00,27.55,27.74,27.55,27.72,92100.0,27.55,27.74,27.55,27.72,92100.0
2009-05-29 10:10:00,27.7,27.88,27.65,27.85,177100.0,27.7,27.88,27.65,27.85,177100.0
2009-05-29 10:15:00,27.85,27.99,27.85,27.96,202100.0,27.85,27.99,27.85,27.96,202100.0
2009-05-29 10:20:00,27.96,28.0,27.87,27.97,42400.0,27.96,28.0,27.87,27.97,42400.0
2009-05-29 10:25:00,27.97,28.05,27.94,28.02,238100.0,27.97,28.05,27.94,28.02,238100.0
2009-05-29 10:30:00,28.02,28.04,27.91,27.92,229600.0,28.02,28.04,27.91,27.92,229600.0
2009-05-29 10:35:00,27.92,27.92,27.82,27.86,56800.0,27.92,27.92,27.82,27.86,56800.0
2009-05-29 10:40:00,27.87,27.91,27.74,27.76,40000.0,27.87,27.91,27.74,27.76,40000.0
2009-05-29 10:45:00,27.76,27.77,27.65,27.76,57100.0,27.76,27.77,27.65,27.76,57100.0
2009-05-29 10:50:00,27.76,27.81,27.69,27.78,47100.0,27.76,27.81,27.69,27.78,47100.0
2009-05-29 10:55:00,27.77,27.81,27.74,27.75,26500.0,27.77,27.81,27.74,27.75,26500.0
2009-05-29 11:00:00,27.75,27.79,27.67,27.67,36100.0,27.75,27.79,27.67,27.67,36100.0
2009-05-29 11:05:00,27.67,27.68,27.57,27.61,83700.0,27.67,27.68,27.57,27.61,83700.0
2009-05-29 11:10:00,27.61,27.61,27.49,27.54,144600.0,27.61,27.61,27.49,27.54,144600.0
2009-05-29 11:15:00,27.53,27.55,27.44,27.44,50200.0,27.53,27.55,27.44,27.44,50200.0
2009-05-29 11:20:00,27.45,27.52,27.39,27.5,69000.0,27.45,27.52,27.39,27.5,69000.0
2009-05-29 11:25:00,27.51,27.59,27.4,27.4,26600.0,27.51,27.59,27.4,27.4,26600.0
2009-05-29 11:30:00,27.39,27.49,27.35,27.48,47800.0,27.39,27.49,27.35,27.48,47800.0
2009-05-29 11:35:00,27.49,27.49,27.38,27.38,27200.0,27.49,27.49,27.38,27.38,27200.0
2009-05-29 11:40:00,27.38,27.5,27.36,27.48,37700.0,27.38,27.5,27.36,27.48,37700.0
2009-05-29 11:45:00,27.49,27.49,27.44,27.48,28100.0,27.49,27.49,27.44,27.48,28100.0
2009-05-29 11:50:00,27.48,27.52,27.48,27.49,37400.0,27.48,27.52,27.48,27.49,37400.0
2009-05-29 11:55:00,27.49,27.51,27.43,27.46,78300.0,27.49,27.51,27.43,27.46,78300.0
2009-05-29 12:00:00,27.46,27.54,27.45,27.54,15600.0,27.46,27.54,27.45,27.54,15600.0
2009-05-29 12:05:00,27.54,27.56,27.52,27.53,19800.0,27.54,27.56,27.52,27.53,19800.0
2009-05-29 12:10:00,27.53,27.63,27.53,27.63,50900.0,27.53,27.63,27.53,27.63,50900.0
2009-05-29 12:15:00,27.62,27.65,27.61,27.62,26400.0,27.62,27.65,27.61,27.62,26400.0
2009-05-29 12:20:00,27.62,27.63,27.54,27.55,24100.0,27.62,27.63,27.54,27.55,24100.0
2009-05-29 12:25:00,27.54,27.62,27.51,27.61,20700.0,27.54,27.62,27.51,27.61,20700.0
2009-05-29 12:30:00,27.6,27.6,27.55,27.57,17200.0,27.6,27.6,27.55,27.57,17200.0
2009-05-29 12:35:00,27.57,27.6,27.5,27.5,64200.0,27.57,27.6,27.5,27.5,64200.0
2009-05-29 12:40:00,27.5,27.53,27.46,27.53,228700.0,27.5,27.53,27.46,27.53,228700.0
2009-05-29 12:45:00,27.51,27.57,27.48,27.5,27100.0,27.51,27.57,27.48,27.5,27100.0
2009-05-29 12:50:00,27.5,27.52,27.46,27.48,16900.0,27.5,27.52,27.46,27.48,16900.0
2009-05-29 12:55:00,27.49,27.54,27.48,27.49,17500.0,27.49,27.54,27.48,27.49,17500.0
2009-05-29 13:00:00,27.5,27.63,27.5,27.61,33300.0,27.5,27.63,27.5,27.61,33300.0
2009-05-29 13:05:00,27.61,27.61,27.53,27.53,16300.0,27.61,27.61,27.53,27.53,16300.0
2009-05-29 13:10:00,27.53,27.54,27.52,27.52,6400.0,27.53,27.54,27.52,27.52,6400.0
2009-05-29 13:15:00,27.52,27.53,27.49,27.52,16100.0,27.52,27.53,27.49,27.52,16100.0
2009-05-29 13:20:00,27.53,27.6,27.52,27.6,27800.0,27.53,27.6,27.52,27.6,27800.0
2009-05-29 13:25:00,27.59,27.63,27.59,27.62,15500.0,27.59,27.63,27.59,27.62,15500.0
2009-05-29 13:30:00,27.61,27.69,27.61,27.64,35800.0,27.61,27.69,27.61,27.64,35800.0
2009-05-29 13:35:00,27.63,27.64,27.58,27.58,8300.0,27.63,27.64,27.58,27.58,8300.0
2009-05-29 13:40:00,27.58,27.61,27.57,27.59,10000.0,27.58,27.61,27.57,27.59,10000.0
2009-05-29 13:45:00,27.59,27.61,27.55,27.56,25900.0,27.59,27.61,27.55,27.56,25900.0
2009-05-29 13:50:00,27.56,27.57,27.48,27.52,47600.0,27.56,27.57,27.48,27.52,47600.0
2009-05-29 13:55:00,27.53,27.55,27.5,27.53,14600.0,27.53,27.55,27.5,27.53,14600.0
2009-05-29 14:00:00,27.53,27.56,27.48,27.56,24900.0,27.53,27.56,27.48,27.56,24900.0
2009-05-29 14:05:00,27.55,27.55,27.52,27.52,12100.0,27.55,27.55,27.52,27.52,12100.0
2009-05-29 14:10:00,27.53,27.57,27.52,27.55,36800.0,27.53,27.57,27.52,27.55,36800.0
2009-05-29 14:15:00,27.56,27.57,27.49,27.5,30200.0,27.56,27.57,27.49,27.5,30200.0
2009-05-29 14:20:00,27.49,27.53,27.44,27.46,35100.0,27.49,27.53,27.44,27.46,35100.0
2009-05-29 14:25:00,27.46,27.51,27.45,27.5,34500.0,27.46,27.51,27.45,27.5,34500.0
2009-05-29 14:30:00,27.5,27.5,27.44,27.47,115900.0,27.5,27.5,27.44,27.47,115900.0
2009-05-29 14:35:00,27.48,27.53,27.45,27.51,105600.0,27.48,27.53,27.45,27.51,105600.0
2009-05-29 14:40:00,27.52,27.53,27.48,27.5,32600.0,27.52,27.53,27.48,27.5,32600.0
2009-05-29 14:45:00,27.49,27.5,27.45,27.45,16000.0,27.49,27.5,27.45,27.45,16000.0
2009-05-29 14:50:00,27.45,27.46,27.39,27.44,34500.0,27.45,27.46,27.39,27.44,34500.0
2009-05-29 14:55:00,27.44,27.53,27.44,27.52,34400.0,27.44,27.53,27.44,27.52,34400.0
2009-05-29 15:00:00,27.53,27.53,27.48,27.5,58900.0,27.53,27.53,27.48,27.5,58900.0
2009-05-29 15:05:00,27.5,27.62,27.5,27.6,97500.0,27.5,27.62,27.5,27.6,97500.0
2009-05-29 15:10:00,27.6,27.61,27.56,27.59,44500.0,27.6,27.61,27.56,27.59,44500.0
2009-05-29 15:15:00,27.59,27.66,27.58,27.66,63100.0,27.59,27.66,27.58,27.66,63100.0
2009-05-29 15:20:00,27.66,27.7,27.63,27.67,191100.0,27.66,27.7,27.63,27.67,191100.0
2009-05-29 15:25:00,27.68,27.79,27.66,27.78,108300.0,27.68,27.79,27.66,27.78,108300.0
2009-05-29 15:30:00,27.77,27.81,27.71,27.73,131600.0,27.77,27.81,27.71,27.73,131600.0
2009-05-29 15:35:00,27.73,27.81,27.72,27.78,197300.0,27.73,27.81,27.72,27.78,197300.0
2009-05-29 15:40:00,27.78,27.86,27.77,27.85,141800.0,27.78,27.86,27.77,27.85,141800.0
2009-05-29 15:45:00,27.84,27.94,27.83,27.93,133400.0,27.84,27.94,27.83,27.93,133400.0
2009-05-29 15:50:00,27.93,28.07,27.93,27.95,402800.0,27.93,28.07,27.93,27.95,402800.0
2009-05-29 15:55:00,27.96,28.19,27.95,28.09,523600.0,27.96,28.19,27.95,28.09,523600.0
2009-06-01 09:30:00,28.3,28.43,28.3,28.37,168900.0,28.3,28.43,28.3,28.37,168900.0
2009-06-01 09:35:00,28.37,28.64,28.34,28.55,144500.0,28.37,28.64,28.34,28.55,144500.0
2009-06-01 09:40:00,28.55,28.85,28.54,28.84,105000.0,28.55,28.85,28.54,28.84,105000.0
2009-06-01 09:45:00,28.84,28.9,28.83,28.84,52300.0,28.84,28.9,28.83,28.84,52300.0
2009-06-01 09:50:00,28.84,28.99,28.82,28.96,87200.0,28.84,28.99,28.82,28.96,87200.0
2009-06-01 09:55:00,28.96,29.0,28.83,28.85,71700.0,28.96,29.0,28.83,28.85,71700.0
2009-06-01 10:00:00,28.84,29.09,28.84,29.02,128400.0,28.84,29.09,28.84,29.02,128400.0
2009-06-01 10:05:00,29.04,29.13,28.99,29.01,87200.0,29.04,29.13,28.99,29.01,87200.0
2009-06-01 10:10:00,29.01,29.07,28.9,29.05,67400.0,29.01,29.07,28.9,29.05,67400.0
2009-06-01 10:15:00,29.06,29.18,29.06,29.14,79400.0,29.06,29.18,29.06,29.14,79400.0
2009-06-01 10:20:00,29.13,29.2,29.1,29.14,56500.0,29.13,29.2,29.1,29.14,56500.0
2009-06-01 10:25:00,29.15,29.2,29.11,29.11,71900.0,29.15,29.2,29.11,29.11,71900.0
2009-06-01 10:30:00,29.12,29.18,29.11,29.16,84100.0,29.12,29.18,29.11,29.16,84100.0
2009-06-01 10:35:00,29.16,29.29,29.14,29.28,98200.0,29.16,29.29,29.14,29.28,98200.0
2009-06-01 10:40:00,29.27,29.28,29.17,29.21,56100.0,29.27,29.28,29.17,29.21,56100.0
2009-06-01 10:45:00,29.2,29.28,29.2,29.22,93900.0,29.2,29.28,29.2,29.22,93900.0
2009-06-01 10:50:00,29.23,29.33,29.23,29.3,112200.0,29.23,29.33,29.23,29.3,112200.0
2009-06-01 10:55:00,29.3,29.34,29.25,29.27,83200.0,29.3,29.34,29.25,29.27,83200.0
2009-06-01 11:00:00,29.26,29.32,29.23,29.23,45100.0,29.26,29.32,29.23,29.23,45100.0
2009-06-01 11:05:00,29.22,29.29,29.21,29.29,85400.0,29.22,29.29,29.21,29.29,85400.0
2009-06-01 11:10:00,29.28,29.36,29.27,29.27,119900.0,29.28,29.36,29.27,29.27,119900.0
2009-06-01 11:15:00,29.27,29.29,29.24,29.24,48800.0,29.27,29.29,29.24,29.24,48800.0
2009-06-01 11:20:00,29.24,29.28,29.2,29.23,62800.0,29.24,29.28,29.2,29.23,62800.0
2009-06-01 11:25:00,29.22,29.25,29.2,29.24,19500.0,29.22,29.25,29.2,29.24,19500.0
2009-06-01 11:30:00,29.24,29.31,29.16,29.17,222200.0,29.24,29.31,29.16,29.17,222200.0
2009-06-01 11:35:00,29.17,29.17,29.11,29.16,46300.0,29.17,29.17,29.11,29.16,46300.0
2009-06-01 11:40:00,29.15,29.19,29.14,29.17,27400.0,29.15,29.19,29.14,29.17,27400.0
2009-06-01 11:45:00,29.18,29.35,29.18,29.31,95600.0,29.18,29.35,29.18,29.31,95600.0
2009-06-01 11:50:00,29.32,29.32,29.25,29.28,18100.0,29.32,29.32,29.25,29.28,18100.0
2009-06-01 11:55:00,29.28,29.36,29.26,29.33,32000.0,29.28,29.36,29.26,29.33,32000.0
2009-06-01 12:00:00,29.33,29.34,29.31,29.33,20700.0,29.33,29.34,29.31,29.33,20700.0
2009-06-01 12:05:00,29.33,29.4,29.31,29.36,83300.0,29.33,29.4,29.31,29.36,83300.0
2009-06-01 12:10:00,29.36,29.4,29.36,29.39,33700.0,29.36,29.4,29.36,29.39,33700.0
2009-06-01 12:15:00,29.39,29.4,29.37,29.38,34300.0,29.39,29.4,29.37,29.38,34300.0
2009-06-01 12:20:00,29.39,29.44,29.38,29.43,41900.0,29.39,29.44,29.38,29.43,41900.0
2009-06-01 12:25:00,29.43,29.45,29.41,29.45,22600.0,29.43,29.45,29.41,29.45,22600.0
2009-06-01 12:30:00,29.45,29.48,29.43,29.45,37400.0,29.45,29.48,29.43,29.45,37400.0
2009-06-01 12:35:00,29.45,29.5,29.45,29.48,29200.0,29.45,29.5,29.45,29.48,29200.0
2009-06-01 12:40:00,29.49,29.5,29.46,29.48,28200.0,29.49,29.5,29.46,29.48,28200.0
2009-06-01 12:45:00,29.47,29.49,29.45,29.47,36900.0,29.47,29.49,29.45,29.47,36900.0
2009-06-01 12:50:00,29.47,29.5,29.45,29.48,26000.0,29.47,29.5,29.45,29.48,26000.0
2009-06-01 12:55:00,29.48,29.48,29.34,29.36,70300.0,29.48,29.48,29.34,29.36,70300.0
2009-06-01 13:00:00,29.36,29.38,29.29,29.29,27300.0,29.36,29.38,29.29,29.29,27300.0
2009-06-01 13:05:00,29.29,29.33,29.26,29.33,32900.0,29.29,29.33,29.26,29.33,32900.0
2009-06-01 13:10:00,29.32,29.32,29.22,29.23,29800.0,29.32,29.32,29.22,29.23,29800.0
2009-06-01 13:15:00,29.24,29.25,29.22,29.24,17600.0,29.24,29.25,29.22,29.24,17600.0
2009-06-01 13:20:00,29.24,29.26,29.24,29.25,24600.0,29.24,29.26,29.24,29.25,24600.0
2009-06-01 13:25:00,29.26,29.29,29.26,29.27,20600.0,29.26,29.29,29.26,29.27,20600.0
2009-06-01 13:30:00,29.27,29.29,29.25,29.26,19500.0,29.27,29.29,29.25,29.26,19500.0
2009-06-01 13:35:00,29.25,29.28,29.22,29.24,19700.0,29.25,29.28,29.22,29.24,19700.0
2009-06-01 13:40:00,29.25,29.25,29.2,29.22,18000.0,29.25,29.25,29.2,29.22,18000.0
2009-06-01 13:45:00,29.23,29.29,29.23,29.28,31300.0,29.23,29.29,29.23,29.28,31300.0
2009-06-01 13:50:00,29.28,29.29,29.26,29.27,16400.0,29.28,29.29,29.26,29.27,16400.0
2009-06-01 13:55:00,29.28,29.42,29.28,29.4,45000.0,29.28,29.42,29.28,29.4,45000.0
2009-06-01 14:00:00,29.41,29.46,29.39,29.45,86600.0,29.41,29.46,29.39,29.45,86600.0
2009-06-01 14:05:00,29.46,29.48,29.4,29.41,93800.0,29.46,29.48,29.4,29.41,93800.0
2009-06-01 14:10:00,29.41,29.45,29.35,29.35,49100.0,29.41,29.45,29.35,29.35,49100.0
2009-06-01 14:15:00,29.34,29.43,29.33,29.36,105600.0,29.34,29.43,29.33,29.36,105600.0
2009-06-01 14:20:00,29.35,29.41,29.35,29.4,62700.0,29.35,29.41,29.35,29.4,62700.0
2009-06-01 14:25:00,29.41,29.45,29.39,29.39,46800.0,29.41,29.45,29.39,29.39,46800.0
2009-06-01 14:30:00,29.39,29.41,29.31,29.31,92100.0,29.39,29.41,29.31,29.31,92100.0
2009-06-01 14:35:00,29.31,29.36,29.27,29.35,65200.0,29.31,29.36,29.27,29.35,65200.0
2009-06-01 14:40:00,29.35,29.4,29.32,29.39,59500.0,29.35,29.4,29.32,29.39,59500.0
2009-06-01 14:45:00,29.39,29.43,29.32,29.33,92000.0,29.39,29.43,29.32,29.33,92000.0
2009-06-01 14:50:00,29.33,29.33,29.24,29.31,107800.0,29.33,29.33,29.24,29.31,107800.0
2009-06-01 14:55:00,29.31,29.37,29.3,29.31,78800.0,29.31,29.37,29.3,29.31,78800.0
2009-06-01 15:00:00,29.32,29.34,29.26,29.26,81000.0,29.32,29.34,29.26,29.26,81000.0
2009-06-01 15:05:00,29.27,29.27,29.19,29.2,80800.0,29.27,29.27,29.19,29.2,80800.0
2009-06-01 15:10:00,29.2,29.24,29.14,29.14,92600.0,29.2,29.24,29.14,29.14,92600.0
2009-06-01 15:15:00,29.14,29.24,29.12,29.21,65200.0,29.14,29.24,29.12,29.21,65200.0
2009-06-01 15:20:00,29.2,29.26,29.19,29.24,174400.0,29.2,29.26,29.19,29.24,174400.0
2009-06-01 15:25:00,29.24,29.27,29.22,29.25,151200.0,29.24,29.27,29.22,29.25,151200.0
2009-06-01 15:30:00,29.25,29.31,29.23,29.26,160800.0,29.25,29.31,29.23,29.26,160800.0
2009-06-01 15:35:00,29.26,29.38,29.25,29.35,143500.0,29.26,29.38,29.25,29.35,143500.0
2009-06-01 15:40:00,29.35,29.42,29.33,29.33,141400.0,29.35,29.42,29.33,29.33,141400.0
2009-06-01 15:45:00,29.33,29.36,29.21,29.35,152500.0,29.33,29.36,29.21,29.35,152500.0
2009-06-01 15:50:00,29.35,29.42,29.3,29.36,295900.0,29.35,29.42,29.3,29.36,295900.0
2009-06-01 15:55:00,29.36,29.4,29.3,29.37,471800.0,29.36,29.4,29.3,29.37,471800.0
2009-06-02 09:30:00,29.24,29.24,29.08,29.1,102900.0,29.24,29.24,29.08,29.1,102900.0
2009-06-02 09:35:00,29.09,29.27,29.09,29.24,94000.0,29.09,29.27,29.09,29.24,94000.0
2009-06-02 09:40:00,29.25,29.35,29.21,29.3,127100.0,29.25,29.35,29.21,29.3,127100.0
2009-06-02 09:45:00,29.3,29.32,29.22,29.26,115100.0,29.3,29.32,29.22,29.26,115100.0
2009-06-02 09:50:00,29.26,29.4,29.25,29.4,114500.0,29.26,29.4,29.25,29.4,114500.0
2009-06-02 09:55:00,29.4,29.42,29.35,29.37,114700.0,29.4,29.42,29.35,29.37,114700.0
2009-06-02 10:00:00,29.37,29.73,29.37,29.69,316500.0,29.37,29.73,29.37,29.69,316500.0
2009-06-02 10:05:00,29.69,29.75,29.65,29.69,106500.0,29.69,29.75,29.65,29.69,106500.0
2009-06-02 10:10:00,29.7,29.7,29.51,29.54,63500.0,29.7,29.7,29.51,29.54,63500.0
2009-06-02 10:15:00,29.54,29.55,29.4,29.4,62700.0,29.54,29.55,29.4,29.4,62700.0
2009-06-02 10:20:00,29.41,29.44,29.34,29.43,80800.0,29.41,29.44,29.34,29.43,80800.0
2009-06-02 10:25:00,29.45,29.53,29.39,29.48,119500.0,29.45,29.53,29.39,29.48,119500.0
2009-06-02 10:30:00,29.47,29.5,29.34,29.37,48200.0,29.47,29.5,29.34,29.37,48200.0
2009-06-02 10:35:00,29.38,29.49,29.34,29.49,86400.0,29.38,29.49,29.34,29.49,86400.0
2009-06-02 10:40:00,29.49,29.63,29.49,29.6,85400.0,29.49,29.63,29.49,29.6,85400.0
2009-06-02 10:45:00,29.61,29.61,29.47,29.49,53000.0,29.61,29.61,29.47,29.49,53000.0
2009-06-02 10:50:00,29.49,29.51,29.34,29.39,61900.0,29.49,29.51,29.34,29.39,61900.0
2009-06-02 10:55:00,29.39,29.44,29.38,29.41,120500.0,29.39,29.44,29.38,29.41,120500.0
2009-06-02 11:00:00,29.43,29.48,29.42,29.43,90600.0,29.43,29.48,29.42,29.43,90600.0
2009-06-02 11:05:00,29.44,29.44,29.39,29.41,70800.0,29.44,29.44,29.39,29.41,70800.0
2009-06-02 11:10:00,29.41,29.5,29.39,29.45,204000.0,29.41,29.5,29.39,29.45,204000.0
2009-06-02 11:15:00,29.45,29.52,29.41,29.5,124600.0,29.45,29.52,29.41,29.5,124600.0
2009-06-02 11:20:00,29.5,29.53,29.46,29.47,92700.0,29.5,29.53,29.46,29.47,92700.0
2009-06-02 11:25:00,29.47,29.51,29.39,29.39,92300.0,29.47,29.51,29.39,29.39,92300.0
2009-06-02 11:30:00,29.4,29.43,29.38,29.41,81800.0,29.4,29.43,29.38,29.41,81800.0
2009-06-02 11:35:00,29.41,29.44,29.4,29.4,43000.0,29.41,29.44,29.4,29.4,43000.0
2009-06-02 11:40:00,29.4,29.43,29.4,29.43,55800.0,29.4,29.43,29.4,29.43,55800.0
2009-06-02 11:45:00,29.44,29.47,29.39,29.42,76100.0,29.44,29.47,29.39,29.42,76100.0
2009-06-02 11:50:00,29.42,29.45,29.38,29.45,119000.0,29.42,29.45,29.38,29.45,119000.0
2009-06-02 11:55:00,29.46,29.46,29.39,29.4,66200.0,29.46,29.46,29.39,29.4,66200.0
2009-06-02 12:00:00,29.41,29.44,29.4,29.41,76800.0,29.41,29.44,29.4,29.41,76800.0
2009-06-02 12:05:00,29.4,29.42,29.38,29.38,105300.0,29.4,29.42,29.38,29.38,105300.0
2009-06-02 12:10:00,29.39,29.43,29.38,29.39,208600.0,29.39,29.43,29.38,29.39,208600.0
2009-06-02 12:15:00,29.39,29.44,29.38,29.44,43600.0,29.39,29.44,29.38,29.44,43600.0
2009-06-02 12:20:00,29.45,29.5,29.38,29.42,229300.0,29.45,29.5,29.38,29.42,229300.0
2009-06-02 12:25:00,29.42,29.42,29.35,29.38,73100.0,29.42,29.42,29.35,29.38,73100.0
2009-06-02 12:30:00,29.38,29.42,29.38,29.39,78800.0,29.38,29.42,29.38,29.39,78800.0
2009-06-02 12:35:00,29.39,29.44,29.39,29.43,49400.0,29.39,29.44,29.39,29.43,49400.0
2009-06-02 12:40:00,29.44,29.47,29.4,29.4,37900.0,29.44,29.47,29.4,29.4,37900.0
2009-06-02 12:45:00,29.4,29.43,29.39,29.41,14500.0,29.4,29.43,29.39,29.41,14500.0
2009-06-02 12:50:00,29.41,29.48,29.4,29.46,42600.0,29.41,29.48,29.4,29.46,42600.0
2009-06-02 12:55:00,29.47,29.48,29.42,29.42,29100.0,29.47,29.48,29.42,29.42,29100.0
2009-06-02 13:00:00,29.42,29.42,29.37,29.42,64800.0,29.42,29.42,29.37,29.42,64800.0
2009-06-02 13:05:00,29.42,29.43,29.41,29.42,23600.0,29.42,29.43,29.41,29.42,23600.0
2009-06-02 13:10:00,29.42,29.43,29.39,29.41,70900.0,29.42,29.43,29.39,29.41,70900.0
2009-06-02 13:15:00,29.41,29.45,29.4,29.41,29800.0,29.41,29.45,29.4,29.41,29800.0
2009-06-02 13:20:00,29.41,29.47,29.41,29.47,50400.0,29.41,29.47,29.41,29.47,50400.0
2009-06-02 13:25:00,29.47,29.51,29.44,29.46,56200.0,29.47,29.51,29.44,29.46,56200.0
2009-06-02 13:30:00,29.46,29.5,29.46,29.46,15200.0,29.46,29.5,29.46,29.46,15200.0
2009-06-02 13:35:00,29.46,29.5,29.4,29.42,35200.0,29.46,29.5,29.4,29.42,35200.0
2009-06-02 13:40:00,29.41,29.48,29.41,29.46,23000.0,29.41,29.48,29.41,29.46,23000.0
2009-06-02 13:45:00,29.46,29.48,29.42,29.43,27400.0,29.46,29.48,29.42,29.43,27400.0
2009-06-02 13:50:00,29.44,29.48,29.43,29.44,74700.0,29.44,29.48,29.43,29.44,74700.0
2009-06-02 13:55:00,29.45,29.53,29.45,29.51,75000.0,29.45,29.53,29.45,29.51,75000.0
2009-06-02 14:00:00,29.51,29.51,29.42,29.42,81600.0,29.51,29.51,29.42,29.42,81600.0
2009-06-02 14:05:00,29.41,29.49,29.41,29.49,29500.0,29.41,29.49,29.41,29.49,29500.0
2009-06-02 14:10:00,29.49,29.56,29.46,29.54,130900.0,29.49,29.56,29.46,29.54,130900.0
2009-06-02 14:15:00,29.53,29.6,29.53,29.57,116500.0,29.53,29.6,29.53,29.57,116500.0
2009-06-02 14:20:00,29.57,29.63,29.56,29.57,145500.0,29.57,29.63,29.56,29.57,145500.0
2009-06-02 14:25:00,29.57,29.57,29.5,29.52,106200.0,29.57,29.57,29.5,29.52,106200.0
2009-06-02 14:30:00,29.51,29.52,29.45,29.48,112100.0,29.51,29.52,29.45,29.48,112100.0
2009-06-02 14:35:00,29.48,29.52,29.48,29.5,123200.0,29.48,29.52,29.48,29.5,123200.0
2009-06-02 14:40:00,29.49,29.61,29.48,29.6,70500.0,29.49,29.61,29.48,29.6,70500.0
2009-06-02 14:45:00,29.6,29.62,29.55,29.57,55800.0,29.6,29.62,29.55,29.57,55800.0
2009-06-02 14:50:00,29.57,29.61,29.54,29.6,45900.0,29.57,29.61,29.54,29.6,45900.0
2009-06-02 14:55:00,29.6,29.64,29.58,29.6,42800.0,29.6,29.64,29.58,29.6,42800.0
2009-06-02 15:00:00,29.6,29.67,29.6,29.66,47800.0,29.6,29.67,29.6,29.66,47800.0
2009-06-02 15:05:00,29.66,29.7,29.65,29.69,57700.0,29.66,29.7,29.65,29.69,57700.0
2009-06-02 15:10:00,29.69,29.71,29.63,29.68,73500.0,29.69,29.71,29.63,29.68,73500.0
2009-06-02 15:15:00,29.68,29.71,29.66,29.67,59400.0,29.68,29.71,29.66,29.67,59400.0
2009-06-02 15:20:00,29.67,29.67,29.58,29.61,59200.0,29.67,29.67,29.58,29.61,59200.0
2009-06-02 15:25:00,29.61,29.72,29.6,29.62,124700.0,29.61,29.72,29.6,29.62,124700.0
2009-06-02 15:30:00,29.62,29.63,29.58,29.6,123400.0,29.62,29.63,29.58,29.6,123400.0
2009-06-02 15:35:00,29.6,29.74,29.58,29.71,111000.0,29.6,29.74,29.58,29.71,111000.0
2009-06-02 15:40:00,29.71,29.73,29.68,29.7,96800.0,29.71,29.73,29.68,29.7,96800.0
2009-06-02 15:45:00,29.7,29.73,29.68,29.72,117400.0,29.7,29.73,29.68,29.72,117400.0
2009-06-02 15:50:00,29.72,29.72,29.58,29.59,279100.0,29.72,29.72,29.58,29.59,279100.0
2009-06-02 15:55:00,29.58,29.67,29.55,29.55,230000.0,29.58,29.67,29.55,29.55,230000.0
2009-06-03 09:30:00,29.05,29.49,29.05,29.18,428900.0,29.05,29.49,29.05,29.18,428900.0
2009-06-03 09:35:00,29.18,29.2,28.94,29.0,195200.0,29.18,29.2,28.94,29.0,195200.0
2009-06-03 09:40:00,29.0,29.03,28.82,28.82,126500.0,29.0,29.03,28.82,28.82,126500.0
2009-06-03 09:45:00,28.82,29.02,28.82,29.01,125500.0,28.82,29.02,28.82,29.01,125500.0
2009-06-03 09:50:00,28.99,29.05,28.8,28.82,142400.0,28.99,29.05,28.8,28.82,142400.0
2009-06-03 09:55:00,28.81,28.87,28.8,28.85,78200.0,28.81,28.87,28.8,28.85,78200.0
2009-06-03 10:00:00,28.84,28.85,28.66,28.68,222900.0,28.84,28.85,28.66,28.68,222900.0
2009-06-03 10:05:00,28.66,28.73,28.61,28.72,75700.0,28.66,28.73,28.61,28.72,75700.0
2009-06-03 10:10:00,28.74,28.83,28.73,28.79,131700.0,28.74,28.83,28.73,28.79,131700.0
2009-06-03 10:15:00,28.78,28.8,28.68,28.76,121600.0,28.78,28.8,28.68,28.76,121600.0
2009-06-03 10:20:00,28.75,28.75,28.57,28.59,76600.0,28.75,28.75,28.57,28.59,76600.0
2009-06-03 10:25:00,28.59,28.77,28.59,28.77,49200.0,28.59,28.77,28.59,28.77,49200.0
2009-06-03 10:30:00,28.76,28.84,28.71,28.79,83800.0,28.76,28.84,28.71,28.79,83800.0
2009-06-03 10:35:00,28.8,28.88,28.75,28.75,50100.0,28.8,28.88,28.75,28.75,50100.0
2009-06-03 10:40:00,28.75,28.75,28.64,28.73,101900.0,28.75,28.75,28.64,28.73,101900.0
2009-06-03 10:45:00,28.72,28.8,28.69,28.79,76400.0,28.72,28.8,28.69,28.79,76400.0
2009-06-03 10:50:00,28.79,28.84,28.76,28.76,118200.0,28.79,28.84,28.76,28.76,118200.0
2009-06-03 10:55:00,28.76,28.82,28.64,28.8,68200.0,28.76,28.82,28.64,28.8,68200.0
2009-06-03 11:00:00,28.8,28.84,28.73,28.77,115800.0,28.8,28.84,28.73,28.77,115800.0
2009-06-03 11:05:00,28.78,28.79,28.75,28.75,45000.0,28.78,28.79,28.75,28.75,45000.0
2009-06-03 11:10:00,28.75,28.82,28.75,28.81,50900.0,28.75,28.82,28.75,28.81,50900.0
2009-06-03 11:15:00,28.8,28.8,28.74,28.78,36100.0,28.8,28.8,28.74,28.78,36100.0
2009-06-03 11:20:00,28.79,28.91,28.78,28.91,72500.0,28.79,28.91,28.78,28.91,72500.0
2009-06-03 11:25:00,28.91,28.97,28.91,28.95,55900.0,28.91,28.97,28.91,28.95,55900.0
2009-06-03 11:30:00,28.95,28.98,28.94,28.95,82000.0,28.95,28.98,28.94,28.95,82000.0
2009-06-03 11:35:00,28.95,28.95,28.8,28.81,104800.0,28.95,28.95,28.8,28.81,104800.0
2009-06-03 11:40:00,28.81,28.87,28.73,28.76,167500.0,28.81,28.87,28.73,28.76,167500.0
2009-06-03 11:45:00,28.75,28.83,28.65,28.77,176300.0,28.75,28.83,28.65,28.77,176300.0
2009-06-03 11:50:00,28.75,28.79,28.74,28.74,100500.0,28.75,28.79,28.74,28.74,100500.0
2009-06-03 11:55:00,28.75,28.75,28.67,28.7,62300.0,28.75,28.75,28.67,28.7,62300.0
2009-06-03 12:00:00,28.71,28.71,28.7,28.71,5700.0,28.71,28.71,28.7,28.71,5700.0
2009-06-03 12:05:00,28.7,28.75,28.7,28.72,40700.0,28.7,28.75,28.7,28.72,40700.0
2009-06-03 12:10:00,28.72,28.74,28.66,28.67,32500.0,28.72,28.74,28.66,28.67,32500.0
2009-06-03 12:15:00,28.66,28.7,28.66,28.7,32800.0,28.66,28.7,28.66,28.7,32800.0
2009-06-03 12:20:00,28.69,28.71,28.62,28.63,38900.0,28.69,28.71,28.62,28.63,38900.0
2009-06-03 12:25:00,28.63,28.63,28.52,28.56,123600.0,28.63,28.63,28.52,28.56,123600.0
2009-06-03 12:30:00,28.56,28.57,28.49,28.56,134400.0,28.56,28.57,28.49,28.56,134400.0
2009-06-03 12:35:00,28.56,28.56,28.48,28.52,144100.0,28.56,28.56,28.48,28.52,144100.0
2009-06-03 12:40:00,28.52,28.54,28.48,28.5,53300.0,28.52,28.54,28.48,28.5,53300.0
2009-06-03 12:45:00,28.49,28.53,28.37,28.38,149900.0,28.49,28.53,28.37,28.38,149900.0
2009-06-03 12:50:00,28.39,28.45,28.39,28.43,57300.0,28.39,28.45,28.39,28.43,57300.0
2009-06-03 12:55:00,28.43,28.46,28.32,28.34,125600.0,28.43,28.46,28.32,28.34,125600.0
2009-06-03 13:00:00,28.33,28.42,28.33,28.4,26500.0,28.33,28.42,28.33,28.4,26500.0
2009-06-03 13:05:00,28.4,28.43,28.4,28.4,48400.0,28.4,28.43,28.4,28.4,48400.0
2009-06-03 13:10:00,28.4,28.4,28.37,28.38,28500.0,28.4,28.4,28.37,28.38,28500.0
2009-06-03 13:15:00,28.37,28.4,28.34,28.35,84100.0,28.37,28.4,28.34,28.35,84100.0
2009-06-03 13:20:00,28.35,28.38,28.33,28.38,19800.0,28.35,28.38,28.33,28.38,19800.0
2009-06-03 13:25:00,28.38,28.39,28.3,28.31,52300.0,28.38,28.39,28.3,28.31,52300.0
2009-06-03 13:30:00,28.31,28.43,28.31,28.43,42300.0,28.31,28.43,28.31,28.43,42300.0
2009-06-03 13:35:00,28.43,28.48,28.41,28.47,41900.0,28.43,28.48,28.41,28.47,41900.0
2009-06-03 13:40:00,28.47,28.51,28.45,28.46,70900.0,28.47,28.51,28.45,28.46,70900.0
2009-06-03 13:45:00,28.46,28.46,28.42,28.43,51500.0,28.46,28.46,28.42,28.43,51500.0
2009-06-03 13:50:00,28.44,28.51,28.43,28.48,76200.0,28.44,28.51,28.43,28.48,76200.0
2009-06-03 13:55:00,28.48,28.52,28.47,28.51,15400.0,28.48,28.52,28.47,28.51,15400.0
2009-06-03 14:00:00,28.52,28.56,28.49,28.56,41600.0,28.52,28.56,28.49,28.56,41600.0
2009-06-03 14:05:00,28.56,28.58,28.55,28.57,86100.0,28.56,28.58,28.55,28.57,86100.0
2009-06-03 14:10:00,28.56,28.57,28.51,28.54,36000.0,28.56,28.57,28.51,28.54,36000.0
2009-06-03 14:15:00,28.54,28.61,28.53,28.6,41800.0,28.54,28.61,28.53,28.6,41800.0
2009-06-03 14:20:00,28.6,28.62,28.54,28.55,39800.0,28.6,28.62,28.54,28.55,39800.0
2009-06-03 14:25:00,28.55,28.62,28.54,28.6,107400.0,28.55,28.62,28.54,28.6,107400.0
2009-06-03 14:30:00,28.59,28.59,28.54,28.58,92600.0,28.59,28.59,28.54,28.58,92600.0
2009-06-03 14:35:00,28.58,28.62,28.57,28.61,54300.0,28.58,28.62,28.57,28.61,54300.0
2009-06-03 14:40:00,28.61,28.67,28.59,28.64,202800.0,28.61,28.67,28.59,28.64,202800.0
2009-06-03 14:45:00,28.63,28.72,28.62,28.7,168400.0,28.63,28.72,28.62,28.7,168400.0
2009-06-03 14:50:00,28.7,28.73,28.68,28.7,48300.0,28.7,28.73,28.68,28.7,48300.0
2009-06-03 14:55:00,28.7,28.86,28.7,28.8,234500.0,28.7,28.86,28.7,28.8,234500.0
2009-06-03 15:00:00,28.79,28.81,28.77,28.8,56700.0,28.79,28.81,28.77,28.8,56700.0
2009-06-03 15:05:00,28.79,28.84,28.78,28.83,61900.0,28.79,28.84,28.78,28.83,61900.0
2009-06-03 15:10:00,28.84,28.84,28.74,28.75,59400.0,28.84,28.84,28.74,28.75,59400.0
2009-06-03 15:15:00,28.75,28.84,28.75,28.79,61200.0,28.75,28.84,28.75,28.79,61200.0
2009-06-03 15:20:00,28.79,28.81,28.72,28.74,74300.0,28.79,28.81,28.72,28.74,74300.0
2009-06-03 15:25:00,28.74,28.75,28.66,28.69,83400.0,28.74,28.75,28.66,28.69,83400.0
2009-06-03 15:30:00,28.68,28.76,28.68,28.71,86400.0,28.68,28.76,28.68,28.71,86400.0
2009-06-03 15:35:00,28.72,28.74,28.69,28.73,90300.0,28.72,28.74,28.69,28.73,90300.0
2009-06-03 15:40:00,28.72,28.87,28.72,28.83,84000.0,28.72,28.87,28.72,28.83,84000.0
2009-06-03 15:45:00,28.83,28.91,28.83,28.91,207700.0,28.83,28.91,28.83,28.91,207700.0
2009-06-03 15:50:00,28.91,28.99,28.91,28.91,220400.0,28.91,28.99,28.91,28.91,220400.0
2009-06-03 15:55:00,28.92,29.06,28.91,29.06,703600.0,28.92,29.06,28.91,29.06,703600.0
2009-06-04 09:30:00,28.71,29.14,28.68,29.12,103800.0,28.71,29.14,28.68,29.12,103800.0
2009-06-04 09:35:00,29.09,29.38,29.07,29.2,112500.0,29.09,29.38,29.07,29.2,112500.0
2009-06-04 09:40:00,29.22,29.39,29.19,29.3,69500.0,29.22,29.39,29.19,29.3,69500.0
2009-06-04 09:45:00,29.32,29.35,29.19,29.23,83400.0,29.32,29.35,29.19,29.23,83400.0
2009-06-04 09:50:00,29.22,29.25,29.14,29.21,61700.0,29.22,29.25,29.14,29.21,61700.0
2009-06-04 09:55:00,29.21,29.4,29.17,29.4,81000.0,29.21,29.4,29.17,29.4,81000.0
2009-06-04 10:00:00,29.4,29.55,29.31,29.42,263600.0,29.4,29.55,29.31,29.42,263600.0
2009-06-04 10:05:00,29.42,29.43,29.29,29.41,158700.0,29.42,29.43,29.29,29.41,158700.0
2009-06-04 10:10:00,29.41,29.47,29.36,29.39,113900.0,29.41,29.47,29.36,29.39,113900.0
2009-06-04 10:15:00,29.38,29.43,29.24,29.34,320100.0,29.38,29.43,29.24,29.34,320100.0
2009-06-04 10:20:00,29.36,29.51,29.35,29.45,200600.0,29.36,29.51,29.35,29.45,200600.0
2009-06-04 10:25:00,29.45,29.45,29.31,29.31,88600.0,29.45,29.45,29.31,29.31,88600.0
2009-06-04 10:30:00,29.3,29.35,29.22,29.28,112500.0,29.3,29.35,29.22,29.28,112500.0
2009-06-04 10:35:00,29.27,29.32,29.17,29.22,72900.0,29.27,29.32,29.17,29.22,72900.0
2009-06-04 10:40:00,29.22,29.25,29.12,29.17,76200.0,29.22,29.25,29.12,29.17,76200.0
2009-06-04 10:45:00,29.17,29.2,29.08,29.09,132600.0,29.17,29.2,29.08,29.09,132600.0
2009-06-04 10:50:00,29.1,29.25,29.08,29.18,61300.0,29.1,29.25,29.08,29.18,61300.0
2009-06-04 10:55:00,29.18,29.27,29.16,29.16,78000.0,29.18,29.27,29.16,29.16,78000.0
2009-06-04 11:00:00,29.17,29.19,29.1,29.1,66700.0,29.17,29.19,29.1,29.1,66700.0
2009-06-04 11:05:00,29.1,29.14,29.09,29.11,79400.0,29.1,29.14,29.09,29.11,79400.0
2009-06-04 11:10:00,29.11,29.11,29.05,29.07,69100.0,29.11,29.11,29.05,29.07,69100.0
2009-06-04 11:15:00,29.08,29.15,29.07,29.13,65200.0,29.08,29.15,29.07,29.13,65200.0
2009-06-04 11:20:00,29.13,29.15,29.06,29.07,43800.0,29.13,29.15,29.06,29.07,43800.0
2009-06-04 11:25:00,29.06,29.07,28.98,29.02,55700.0,29.06,29.07,28.98,29.02,55700.0
2009-06-04 11:30:00,29.03,29.07,29.03,29.06,28100.0,29.03,29.07,29.03,29.06,28100.0
2009-06-04 11:35:00,29.04,29.1,29.02,29.09,32000.0,29.04,29.1,29.02,29.09,32000.0
2009-06-04 11:40:00,29.09,29.12,29.04,29.04,16800.0,29.09,29.12,29.04,29.04,16800.0
2009-06-04 11:45:00,29.04,29.05,29.0,29.02,23700.0,29.04,29.05,29.0,29.02,23700.0
2009-06-04 11:50:00,29.01,29.02,28.99,29.0,116800.0,29.01,29.02,28.99,29.0,116800.0
2009-06-04 11:55:00,29.01,29.01,28.99,29.0,42100.0,29.01,29.01,28.99,29.0,42100.0
2009-06-04 12:00:00,29.01,29.01,28.95,28.95,53900.0,29.01,29.01,28.95,28.95,53900.0
2009-06-04 12:05:00,28.95,29.02,28.94,29.02,15800.0,28.95,29.02,28.94,29.02,15800.0
2009-06-04 12:10:00,29.01,29.03,28.98,29.01,40300.0,29.01,29.03,28.98,29.01,40300.0
2009-06-04 12:15:00,29.01,29.06,29.0,29.05,20700.0,29.01,29.06,29.0,29.05,20700.0
2009-06-04 12:20:00,29.05,29.08,29.04,29.08,29200.0,29.05,29.08,29.04,29.08,29200.0
2009-06-04 12:25:00,29.07,29.11,29.07,29.07,27300.0,29.07,29.11,29.07,29.07,27300.0
2009-06-04 12:30:00,29.07,29.07,29.04,29.04,23700.0,29.07,29.07,29.04,29.04,23700.0
2009-06-04 12:35:00,29.04,29.14,29.03,29.14,64400.0,29.04,29.14,29.03,29.14,64400.0
2009-06-04 12:40:00,29.14,29.21,29.13,29.2,37100.0,29.14,29.21,29.13,29.2,37100.0
2009-06-04 12:45:00,29.22,29.25,29.14,29.14,46200.0,29.22,29.25,29.14,29.14,46200.0
2009-06-04 12:50:00,29.15,29.16,29.14,29.16,9000.0,29.15,29.16,29.14,29.16,9000.0
2009-06-04 12:55:00,29.16,29.17,29.14,29.17,23100.0,29.16,29.17,29.14,29.17,23100.0
2009-06-04 13:00:00,29.17,29.25,29.17,29.25,12200.0,29.17,29.25,29.17,29.25,12200.0
2009-06-04 13:05:00,29.25,29.25,29.19,29.23,41300.0,29.25,29.25,29.19,29.23,41300.0
2009-06-04 13:10:00,29.23,29.29,29.22,29.23,49400.0,29.23,29.29,29.22,29.23,49400.0
2009-06-04 13:15:00,29.24,29.3,29.23,29.29,41600.0,29.24,29.3,29.23,29.29,41600.0
2009-06-04 13:20:00,29.29,29.35,29.27,29.27,64300.0,29.29,29.35,29.27,29.27,64300.0
2009-06-04 13:25:00,29.27,29.28,29.27,29.28,15400.0,29.27,29.28,29.27,29.28,15400.0
2009-06-04 13:30:00,29.27,29.4,29.27,29.4,74900.0,29.27,29.4,29.27,29.4,74900.0
2009-06-04 13:35:00,29.39,29.42,29.36,29.4,92900.0,29.39,29.42,29.36,29.4,92900.0
2009-06-04 13:40:00,29.41,29.42,29.32,29.32,27100.0,29.41,29.42,29.32,29.32,27100.0
2009-06-04 13:45:00,29.31,29.33,29.29,29.3,55200.0,29.31,29.33,29.29,29.3,55200.0
2009-06-04 13:50:00,29.31,29.33,29.28,29.3,50100.0,29.31,29.33,29.28,29.3,50100.0
2009-06-04 13:55:00,29.3,29.3,29.24,29.28,63900.0,29.3,29.3,29.24,29.28,63900.0
2009-06-04 14:00:00,29.28,29.33,29.28,29.3,24000.0,29.28,29.33,29.28,29.3,24000.0
2009-06-04 14:05:00,29.3,29.37,29.29,29.33,53600.0,29.3,29.37,29.29,29.33,53600.0
2009-06-04 14:10:00,29.33,29.34,29.26,29.26,38200.0,29.33,29.34,29.26,29.26,38200.0
2009-06-04 14:15:00,29.26,29.31,29.25,29.29,27100.0,29.26,29.31,29.25,29.29,27100.0
2009-06-04 14:20:00,29.28,29.33,29.28,29.3,38500.0,29.28,29.33,29.28,29.3,38500.0
2009-06-04 14:25:00,29.31,29.36,29.3,29.35,29700.0,29.31,29.36,29.3,29.35,29700.0
2009-06-04 14:30:00,29.35,29.37,29.3,29.3,38700.0,29.35,29.37,29.3,29.3,38700.0
2009-06-04 14:35:00,29.3,29.31,29.26,29.31,58500.0,29.3,29.31,29.26,29.31,58500.0
2009-06-04 14:40:00,29.31,29.41,29.31,29.34,72600.0,29.31,29.41,29.31,29.34,72600.0
2009-06-04 14:45:00,29.35,29.35,29.32,29.34,45500.0,29.35,29.35,29.32,29.34,45500.0
2009-06-04 14:50:00,29.33,29.37,29.31,29.32,69300.0,29.33,29.37,29.31,29.32,69300.0
2009-06-04 14:55:00,29.31,29.36,29.31,29.33,26800.0,29.31,29.36,29.31,29.33,26800.0
2009-06-04 15:00:00,29.33,29.35,29.26,29.31,115500.0,29.33,29.35,29.26,29.31,115500.0
2009-06-04 15:05:00,29.31,29.34,29.28,29.32,60900.0,29.31,29.34,29.28,29.32,60900.0
2009-06-04 15:10:00,29.31,29.39,29.3,29.39,50500.0,29.31,29.39,29.3,29.39,50500.0
2009-06-04 15:15:00,29.38,29.39,29.34,29.37,57800.0,29.38,29.39,29.34,29.37,57800.0
2009-06-04 15:20:00,29.36,29.39,29.34,29.39,55200.0,29.36,29.39,29.34,29.39,55200.0
2009-06-04 15:25:00,29.39,29.44,29.37,29.37,105600.0,29.39,29.44,29.37,29.37,105600.0
2009-06-04 15:30:00,29.36,29.42,29.31,29.42,136800.0,29.36,29.42,29.31,29.42,136800.0
2009-06-04 15:35:00,29.42,29.5,29.39,29.48,192000.0,29.42,29.5,29.39,29.48,192000.0
2009-06-04 15:40:00,29.48,29.5,29.4,29.45,238100.0,29.48,29.5,29.4,29.45,238100.0
2009-06-04 15:45:00,29.45,29.5,29.41,29.41,214900.0,29.45,29.5,29.41,29.41,214900.0
2009-06-04 15:50:00,29.42,29.52,29.42,29.43,219900.0,29.42,29.52,29.42,29.43,219900.0
2009-06-04 15:55:00,29.43,29.48,29.38,29.44,297200.0,29.43,29.48,29.38,29.44,297200.0
2009-06-05 09:30:00,29.45,29.56,29.17,29.17,144200.0,29.45,29.56,29.17,29.17,144200.0
2009-06-05 09:35:00,29.17,29.53,28.99,29.52,164800.0,29.17,29.53,28.99,29.52,164800.0
2009-06-05 09:40:00,29.52,29.52,29.28,29.37,94800.0,29.52,29.52,29.28,29.37,94800.0
2009-06-05 09:45:00,29.36,29.45,29.02,29.08,190300.0,29.36,29.45,29.02,29.08,190300.0
2009-06-05 09:50:00,29.08,29.39,29.04,29.35,242300.0,29.08,29.39,29.04,29.35,242300.0
2009-06-05 09:55:00,29.37,29.37,29.14,29.3,93400.0,29.37,29.37,29.14,29.3,93400.0
2009-06-05 10:00:00,29.3,29.37,29.27,29.29,76000.0,29.3,29.37,29.27,29.29,76000.0
2009-06-05 10:05:00,29.29,29.29,28.99,29.03,134400.0,29.29,29.29,28.99,29.03,134400.0
2009-06-05 10:10:00,29.04,29.06,28.79,28.91,126800.0,29.04,29.06,28.79,28.91,126800.0
2009-06-05 10:15:00,28.91,29.03,28.91,28.98,66300.0,28.91,29.03,28.91,28.98,66300.0
2009-06-05 10:20:00,28.98,29.15,28.97,29.1,102000.0,28.98,29.15,28.97,29.1,102000.0
2009-06-05 10:25:00,29.11,29.21,29.08,29.15,84400.0,29.11,29.21,29.08,29.15,84400.0
2009-06-05 10:30:00,29.16,29.33,29.13,29.22,60100.0,29.16,29.33,29.13,29.22,60100.0
2009-06-05 10:35:00,29.22,29.41,29.22,29.35,43700.0,29.22,29.41,29.22,29.35,43700.0
2009-06-05 10:40:00,29.34,29.51,29.31,29.5,79800.0,29.34,29.51,29.31,29.5,79800.0
2009-06-05 10:45:00,29.48,29.55,29.47,29.5,144600.0,29.48,29.55,29.47,29.5,144600.0
2009-06-05 10:50:00,29.51,29.54,29.49,29.5,53300.0,29.51,29.54,29.49,29.5,53300.0
2009-06-05 10:55:00,29.5,29.54,29.49,29.54,43900.0,29.5,29.54,29.49,29.54,43900.0
2009-06-05 11:00:00,29.55,29.75,29.54,29.74,101500.0,29.55,29.75,29.54,29.74,101500.0
2009-06-05 11:05:00,29.73,29.75,29.66,29.69,103900.0,29.73,29.75,29.66,29.69,103900.0
2009-06-05 11:10:00,29.69,29.69,29.57,29.6,62100.0,29.69,29.69,29.57,29.6,62100.0
2009-06-05 11:15:00,29.62,29.68,29.6,29.68,27900.0,29.62,29.68,29.6,29.68,27900.0
2009-06-05 11:20:00,29.69,29.74,29.66,29.7,59600.0,29.69,29.74,29.66,29.7,59600.0
2009-06-05 11:25:00,29.7,29.73,29.65,29.7,126600.0,29.7,29.73,29.65,29.7,126600.0
2009-06-05 11:30:00,29.7,29.74,29.69,29.71,97500.0,29.7,29.74,29.69,29.71,97500.0
2009-06-05 11:35:00,29.71,29.74,29.69,29.73,269600.0,29.71,29.74,29.69,29.73,269600.0
2009-06-05 11:40:00,29.73,29.82,29.71,29.82,150800.0,29.73,29.82,29.71,29.82,150800.0
2009-06-05 11:45:00,29.81,29.84,29.77,29.81,56800.0,29.81,29.84,29.77,29.81,56800.0
2009-06-05 11:50:00,29.8,29.94,29.78,29.94,110800.0,29.8,29.94,29.78,29.94,110800.0
2009-06-05 11:55:00,29.93,29.94,29.87,29.88,58700.0,29.93,29.94,29.87,29.88,58700.0
2009-06-05 12:00:00,29.88,29.93,29.85,29.91,45600.0,29.88,29.93,29.85,29.91,45600.0
2009-06-05 12:05:00,29.92,30.0,29.9,29.99,112300.0,29.92,30.0,29.9,29.99,112300.0
2009-06-05 12:10:00,29.99,30.04,29.94,29.94,139600.0,29.99,30.04,29.94,29.94,139600.0
2009-06-05 12:15:00,29.94,30.13,29.9,30.11,251200.0,29.94,30.13,29.9,30.11,251200.0
2009-06-05 12:20:00,30.11,30.24,30.06,30.18,150000.0,30.11,30.24,30.06,30.18,150000.0
2009-06-05 12:25:00,30.18,30.29,30.17,30.22,86900.0,30.18,30.29,30.17,30.22,86900.0
2009-06-05 12:30:00,30.22,30.25,30.18,30.22,92800.0,30.22,30.25,30.18,30.22,92800.0
2009-06-05 12:35:00,30.22,30.27,30.22,30.24,63000.0,30.22,30.27,30.22,30.24,63000.0
2009-06-05 12:40:00,30.24,30.26,30.22,30.25,143100.0,30.24,30.26,30.22,30.25,143100.0
2009-06-05 12:45:00,30.25,30.32,30.25,30.25,52800.0,30.25,30.32,30.25,30.25,52800.0
2009-06-05 12:50:00,30.25,30.3,30.25,30.27,138600.0,30.25,30.3,30.25,30.27,138600.0
2009-06-05 12:55:00,30.26,30.3,30.22,30.29,34900.0,30.26,30.3,30.22,30.29,34900.0
2009-06-05 13:00:00,30.29,30.34,30.27,30.3,66700.0,30.29,30.34,30.27,30.3,66700.0
2009-06-05 13:05:00,30.3,30.31,30.23,30.25,43500.0,30.3,30.31,30.23,30.25,43500.0
2009-06-05 13:10:00,30.25,30.26,30.14,30.24,123100.0,30.25,30.26,30.14,30.24,123100.0
2009-06-05 13:15:00,30.24,30.24,30.19,30.2,134800.0,30.24,30.24,30.19,30.2,134800.0
2009-06-05 13:20:00,30.2,30.23,30.19,30.21,64700.0,30.2,30.23,30.19,30.21,64700.0
2009-06-05 13:25:00,30.21,30.21,30.16,30.16,51000.0,30.21,30.21,30.16,30.16,51000.0
2009-06-05 13:30:00,30.16,30.19,30.11,30.19,56600.0,30.16,30.19,30.11,30.19,56600.0
2009-06-05 13:35:00,30.18,30.28,30.17,30.25,65800.0,30.18,30.28,30.17,30.25,65800.0
2009-06-05 13:40:00,30.25,30.34,30.24,30.3,84000.0,30.25,30.34,30.24,30.3,84000.0
2009-06-05 13:45:00,30.3,30.32,30.28,30.28,30900.0,30.3,30.32,30.28,30.28,30900.0
2009-06-05 13:50:00,30.28,30.31,30.28,30.3,31000.0,30.28,30.31,30.28,30.3,31000.0
2009-06-05 13:55:00,30.3,30.34,30.2,30.25,180600.0,30.3,30.34,30.2,30.25,180600.0
2009-06-05 14:00:00,30.26,30.29,30.23,30.23,73200.0,30.26,30.29,30.23,30.23,73200.0
2009-06-05 14:05:00,30.23,30.25,30.08,30.11,257700.0,30.23,30.25,30.08,30.11,257700.0
2009-06-05 14:10:00,30.1,30.17,30.1,30.15,100600.0,30.1,30.17,30.1,30.15,100600.0
2009-06-05 14:15:00,30.15,30.22,29.99,30.0,362600.0,30.15,30.22,29.99,30.0,362600.0
2009-06-05 14:20:00,29.99,30.08,29.97,30.03,155500.0,29.99,30.08,29.97,30.03,155500.0
2009-06-05 14:25:00,30.03,30.08,30.01,30.02,110600.0,30.03,30.08,30.01,30.02,110600.0
2009-06-05 14:30:00,30.01,30.02,29.85,29.87,190500.0,30.01,30.02,29.85,29.87,190500.0
2009-06-05 14:35:00,29.87,29.98,29.87,29.95,78100.0,29.87,29.98,29.87,29.95,78100.0
2009-06-05 14:40:00,29.94,30.02,29.94,29.97,55500.0,29.94,30.02,29.94,29.97,55500.0
2009-06-05 14:45:00,29.98,29.98,29.9,29.92,59200.0,29.98,29.98,29.9,29.92,59200.0
2009-06-05 14:50:00,29.93,29.95,29.89,29.89,54400.0,29.93,29.95,29.89,29.89,54400.0
2009-06-05 14:55:00,29.89,29.94,29.89,29.9,44400.0,29.89,29.94,29.89,29.9,44400.0
2009-06-05 15:00:00,29.91,29.91,29.81,29.85,211600.0,29.91,29.91,29.81,29.85,211600.0
2009-06-05 15:05:00,29.86,30.05,29.86,29.96,136200.0,29.86,30.05,29.86,29.96,136200.0
2009-06-05 15:10:00,29.96,30.01,29.96,30.0,81000.0,29.96,30.01,29.96,30.0,81000.0
2009-06-05 15:15:00,29.99,30.0,29.91,29.97,73200.0,29.99,30.0,29.91,29.97,73200.0
2009-06-05 15:20:00,29.97,30.01,29.92,29.97,54700.0,29.97,30.01,29.92,29.97,54700.0
2009-06-05 15:25:00,29.96,29.99,29.89,29.89,57000.0,29.96,29.99,29.89,29.89,57000.0
2009-06-05 15:30:00,29.89,29.98,29.87,29.98,88800.0,29.89,29.98,29.87,29.98,88800.0
2009-06-05 15:35:00,29.99,30.05,29.99,30.05,89800.0,29.99,30.05,29.99,30.05,89800.0
2009-06-05 15:40:00,30.04,30.07,29.92,29.97,132200.0,30.04,30.07,29.92,29.97,132200.0
2009-06-05 15:45:00,29.97,30.02,29.83,29.87,164600.0,29.97,30.02,29.83,29.87,164600.0
2009-06-05 15:50:00,29.86,29.95,29.86,29.92,222800.0,29.86,29.95,29.86,29.92,222800.0
2009-06-05 15:55:00,29.92,29.99,29.91,29.99,261400.0,29.92,29.99,29.91,29.99,261400.0
2009-06-08 09:30:00,29.91,30.0,29.62,29.67,68600.0,29.91,30.0,29.62,29.67,68600.0
2009-06-08 09:35:00,29.67,29.69,29.41,29.44,73100.0,29.67,29.69,29.41,29.44,73100.0
2009-06-08 09:40:00,29.44,29.55,29.43,29.44,31100.0,29.44,29.55,29.43,29.44,31100.0
2009-06-08 09:45:00,29.44,29.44,29.34,29.36,53700.0,29.44,29.44,29.34,29.36,53700.0
2009-06-08 09:50:00,29.38,29.44,29.29,29.29,82400.0,29.38,29.44,29.29,29.29,82400.0
2009-06-08 09:55:00,29.29,29.3,29.21,29.25,61100.0,29.29,29.3,29.21,29.25,61100.0
2009-06-08 10:00:00,29.25,29.32,29.22,29.27,83900.0,29.25,29.32,29.22,29.27,83900.0
2009-06-08 10:05:00,29.27,29.38,29.27,29.32,71600.0,29.27,29.38,29.27,29.32,71600.0
2009-06-08 10:10:00,29.32,29.33,29.11,29.14,88300.0,29.32,29.33,29.11,29.14,88300.0
2009-06-08 10:15:00,29.14,29.18,29.02,29.06,65500.0,29.14,29.18,29.02,29.06,65500.0
2009-06-08 10:20:00,29.06,29.17,29.06,29.16,53100.0,29.06,29.17,29.06,29.16,53100.0
2009-06-08 10:25:00,29.15,29.26,29.14,29.21,25300.0,29.15,29.26,29.14,29.21,25300.0
2009-06-08 10:30:00,29.22,29.3,29.21,29.25,15100.0,29.22,29.3,29.21,29.25,15100.0
2009-06-08 10:35:00,29.25,29.31,29.21,29.31,24200.0,29.25,29.31,29.21,29.31,24200.0
2009-06-08 10:40:00,29.32,29.37,29.25,29.28,29500.0,29.32,29.37,29.25,29.28,29500.0
2009-06-08 10:45:00,29.28,29.28,29.18,29.19,31900.0,29.28,29.28,29.18,29.19,31900.0
2009-06-08 10:50:00,29.19,29.24,29.18,29.19,33200.0,29.19,29.24,29.18,29.19,33200.0
2009-06-08 10:55:00,29.19,29.21,29.13,29.14,40400.0,29.19,29.21,29.13,29.14,40400.0
2009-06-08 11:00:00,29.14,29.17,29.12,29.12,61200.0,29.14,29.17,29.12,29.12,61200.0
2009-06-08 11:05:00,29.12,29.15,29.04,29.04,49700.0,29.12,29.15,29.04,29.04,49700.0
2009-06-08 11:10:00,29.05,29.11,29.05,29.1,28800.0,29.05,29.11,29.05,29.1,28800.0
2009-06-08 11:15:00,29.11,29.13,29.07,29.11,41400.0,29.11,29.13,29.07,29.11,41400.0
2009-06-08 11:20:00,29.12,29.12,29.03,29.09,115300.0,29.12,29.12,29.03,29.09,115300.0
2009-06-08 11:25:00,29.08,29.13,28.98,29.01,77200.0,29.08,29.13,28.98,29.01,77200.0
2009-06-08 11:30:00,29.0,29.02,28.99,29.02,31900.0,29.0,29.02,28.99,29.02,31900.0
2009-06-08 11:35:00,29.03,29.06,28.97,29.0,43100.0,29.03,29.06,28.97,29.0,43100.0
2009-06-08 11:40:00,28.99,29.01,28.97,29.01,56700.0,28.99,29.01,28.97,29.01,56700.0
2009-06-08 11:45:00,29.0,29.05,28.97,28.98,34500.0,29.0,29.05,28.97,28.98,34500.0
2009-06-08 11:50:00,28.98,29.0,28.93,28.94,29300.0,28.98,29.0,28.93,28.94,29300.0
2009-06-08 11:55:00,28.93,28.95,28.9,28.93,20100.0,28.93,28.95,28.9,28.93,20100.0
2009-06-08 12:00:00,28.94,28.95,28.86,28.86,51100.0,28.94,28.95,28.86,28.86,51100.0
2009-06-08 12:05:00,28.85,28.94,28.85,28.88,84800.0,28.85,28.94,28.85,28.88,84800.0
2009-06-08 12:10:00,28.88,28.9,28.86,28.88,19100.0,28.88,28.9,28.86,28.88,19100.0
2009-06-08 12:15:00,28.88,28.9,28.85,28.9,20300.0,28.88,28.9,28.85,28.9,20300.0
2009-06-08 12:20:00,28.9,28.91,28.87,28.89,26100.0,28.9,28.91,28.87,28.89,26100.0
2009-06-08 12:25:00,28.89,28.93,28.89,28.93,26200.0,28.89,28.93,28.89,28.93,26200.0
2009-06-08 12:30:00,28.93,28.95,28.86,28.87,45200.0,28.93,28.95,28.86,28.87,45200.0
2009-06-08 12:35:00,28.87,28.93,28.86,28.92,76100.0,28.87,28.93,28.86,28.92,76100.0
2009-06-08 12:40:00,28.92,28.93,28.9,28.91,45200.0,28.92,28.93,28.9,28.91,45200.0
2009-06-08 12:45:00,28.91,28.91,28.87,28.88,42500.0,28.91,28.91,28.87,28.88,42500.0
2009-06-08 12:50:00,28.88,28.9,28.88,28.89,26400.0,28.88,28.9,28.88,28.89,26400.0
2009-06-08 12:55:00,28.89,28.9,28.85,28.88,50900.0,28.89,28.9,28.85,28.88,50900.0
2009-06-08 13:00:00,28.89,29.02,28.89,29.01,128300.0,28.89,29.02,28.89,29.01,128300.0
2009-06-08 13:05:00,29.02,29.06,28.95,29.0,140000.0,29.02,29.06,28.95,29.0,140000.0
2009-06-08 13:10:00,29.01,29.01,28.98,28.99,43400.0,29.01,29.01,28.98,28.99,43400.0
2009-06-08 13:15:00,28.99,29.05,28.97,29.05,51800.0,28.99,29.05,28.97,29.05,51800.0
2009-06-08 13:20:00,29.05,29.12,29.05,29.12,56300.0,29.05,29.12,29.05,29.12,56300.0
2009-06-08 13:25:00,29.13,29.13,29.09,29.1,43300.0,29.13,29.13,29.09,29.1,43300.0
2009-06-08 13:30:00,29.09,29.1,29.05,29.06,15100.0,29.09,29.1,29.05,29.06,15100.0
2009-06-08 13:35:00,29.06,29.07,29.0,29.01,26900.0,29.06,29.07,29.0,29.01,26900.0
2009-06-08 13:40:00,29.01,29.11,29.0,29.11,73000.0,29.01,29.11,29.0,29.11,73000.0
2009-06-08 13:45:00,29.11,29.11,29.03,29.03,84700.0,29.11,29.11,29.03,29.03,84700.0
2009-06-08 13:50:00,29.04,29.05,28.97,28.99,52400.0,29.04,29.05,28.97,28.99,52400.0
2009-06-08 13:55:00,28.99,29.0,28.99,29.0,13400.0,28.99,29.0,28.99,29.0,13400.0
2009-06-08 14:00:00,29.0,29.01,28.99,29.0,13800.0,29.0,29.01,28.99,29.0,13800.0
2009-06-08 14:05:00,28.99,29.0,28.9,28.91,67300.0,28.99,29.0,28.9,28.91,67300.0
2009-06-08 14:10:00,28.91,28.92,28.9,28.9,55000.0,28.91,28.92,28.9,28.9,55000.0
2009-06-08 14:15:00,28.9,28.91,28.89,28.9,27100.0,28.9,28.91,28.89,28.9,27100.0
2009-06-08 14:20:00,28.9,28.9,28.85,28.87,88300.0,28.9,28.9,28.85,28.87,88300.0
2009-06-08 14:25:00,28.87,28.92,28.86,28.92,32700.0,28.87,28.92,28.86,28.92,32700.0
2009-06-08 14:30:00,28.92,29.01,28.92,28.97,50500.0,28.92,29.01,28.92,28.97,50500.0
2009-06-08 14:35:00,28.96,28.99,28.96,28.99,48200.0,28.96,28.99,28.96,28.99,48200.0
2009-06-08 14:40:00,28.99,28.99,28.93,28.93,46300.0,28.99,28.99,28.93,28.93,46300.0
2009-06-08 14:45:00,28.93,29.0,28.9,28.99,82800.0,28.93,29.0,28.9,28.99,82800.0
2009-06-08 14:50:00,28.99,29.03,28.92,28.92,63100.0,28.99,29.03,28.92,28.92,63100.0
2009-06-08 14:55:00,28.92,29.01,28.92,28.99,42100.0,28.92,29.01,28.92,28.99,42100.0
2009-06-08 15:00:00,28.99,29.07,28.99,29.0,56800.0,28.99,29.07,28.99,29.0,56800.0
2009-06-08 15:05:00,29.01,29.04,28.95,29.03,102600.0,29.01,29.04,28.95,29.03,102600.0
2009-06-08 15:10:00,29.03,29.03,28.96,29.01,140500.0,29.03,29.03,28.96,29.01,140500.0
2009-06-08 15:15:00,29.01,29.08,28.99,29.08,190800.0,29.01,29.08,28.99,29.08,190800.0
2009-06-08 15:20:00,29.08,29.22,29.06,29.17,345900.0,29.08,29.22,29.06,29.17,345900.0
2009-06-08 15:25:00,29.17,29.18,29.12,29.13,145700.0,29.17,29.18,29.12,29.13,145700.0
2009-06-08 15:30:00,29.14,29.36,29.14,29.26,272200.0,29.14,29.36,29.14,29.26,272200.0
2009-06-08 15:35:00,29.27,29.33,29.15,29.16,266300.0,29.27,29.33,29.15,29.16,266300.0
2009-06-08 15:40:00,29.17,29.27,29.14,29.2,260600.0,29.17,29.27,29.14,29.2,260600.0
2009-06-08 15:45:00,29.21,29.23,29.16,29.18,223100.0,29.21,29.23,29.16,29.18,223100.0
2009-06-08 15:50:00,29.18,29.25,29.18,29.19,388900.0,29.18,29.25,29.18,29.19,388900.0
2009-06-08 15:55:00,29.19,29.21,29.12,29.16,398500.0,29.19,29.21,29.12,29.16,398500.0
2009-06-09 09:30:00,29.35,29.5,29.15,29.4,116000.0,29.35,29.5,29.15,29.4,116000.0
2009-06-09 09:35:00,29.41,29.56,29.37,29.4,89900.0,29.41,29.56,29.37,29.4,89900.0
2009-06-09 09:40:00,29.4,29.6,29.32,29.46,105800.0,29.4,29.6,29.32,29.46,105800.0
2009-06-09 09:45:00,29.46,29.57,29.43,29.5,79000.0,29.46,29.57,29.43,29.5,79000.0
2009-06-09 09:50:00,29.5,29.59,29.46,29.58,84600.0,29.5,29.59,29.46,29.58,84600.0
2009-06-09 09:55:00,29.59,29.69,29.45,29.48,161800.0,29.59,29.69,29.45,29.48,161800.0
2009-06-09 10:00:00,29.48,29.65,29.44,29.48,108900.0,29.48,29.65,29.44,29.48,108900.0
2009-06-09 10:05:00,29.48,29.56,29.46,29.55,89500.0,29.48,29.56,29.46,29.55,89500.0
2009-06-09 10:10:00,29.54,29.66,29.49,29.57,62600.0,29.54,29.66,29.49,29.57,62600.0
2009-06-09 10:15:00,29.59,29.61,29.48,29.55,38800.0,29.59,29.61,29.48,29.55,38800.0
2009-06-09 10:20:00,29.55,29.56,29.48,29.52,26900.0,29.55,29.56,29.48,29.52,26900.0
2009-06-09 10:25:00,29.53,29.55,29.48,29.55,29200.0,29.53,29.55,29.48,29.55,29200.0
2009-06-09 10:30:00,29.55,29.58,29.48,29.52,70300.0,29.55,29.58,29.48,29.52,70300.0
2009-06-09 10:35:00,29.52,29.52,29.45,29.49,28100.0,29.52,29.52,29.45,29.49,28100.0
2009-06-09 10:40:00,29.49,29.58,29.47,29.51,55900.0,29.49,29.58,29.47,29.51,55900.0
2009-06-09 10:45:00,29.51,29.55,29.42,29.44,115400.0,29.51,29.55,29.42,29.44,115400.0
2009-06-09 10:50:00,29.44,29.52,29.42,29.5,42300.0,29.44,29.52,29.42,29.5,42300.0
2009-06-09 10:55:00,29.51,29.57,29.46,29.49,101200.0,29.51,29.57,29.46,29.49,101200.0
2009-06-09 11:00:00,29.5,29.51,29.45,29.48,30100.0,29.5,29.51,29.45,29.48,30100.0
2009-06-09 11:05:00,29.48,29.57,29.47,29.52,50500.0,29.48,29.57,29.47,29.52,50500.0
2009-06-09 11:10:00,29.52,29.52,29.48,29.49,18500.0,29.52,29.52,29.48,29.49,18500.0
2009-06-09 11:15:00,29.49,29.57,29.49,29.55,23100.0,29.49,29.57,29.49,29.55,23100.0
2009-06-09 11:20:00,29.55,29.55,29.5,29.54,25800.0,29.55,29.55,29.5,29.54,25800.0
2009-06-09 11:25:00,29.55,29.59,29.53,29.53,58500.0,29.55,29.59,29.53,29.53,58500.0
2009-06-09 11:30:00,29.52,29.53,29.51,29.53,39100.0,29.52,29.53,29.51,29.53,39100.0
2009-06-09 11:35:00,29.53,29.53,29.48,29.48,20800.0,29.53,29.53,29.48,29.48,20800.0
2009-06-09 11:40:00,29.49,29.5,29.47,29.48,115900.0,29.49,29.5,29.47,29.48,115900.0
2009-06-09 11:45:00,29.48,29.48,29.45,29.45,18800.0,29.48,29.48,29.45,29.45,18800.0
2009-06-09 11:50:00,29.45,29.49,29.43,29.45,44500.0,29.45,29.49,29.43,29.45,44500.0
2009-06-09 11:55:00,29.45,29.47,29.44,29.45,9600.0,29.45,29.47,29.44,29.45,9600.0
2009-06-09 12:00:00,29.45,29.48,29.44,29.48,15400.0,29.45,29.48,29.44,29.48,15400.0
2009-06-09 12:05:00,29.48,29.56,29.47,29.53,35300.0,29.48,29.56,29.47,29.53,35300.0
2009-06-09 12:10:00,29.53,29.53,29.48,29.48,43600.0,29.53,29.53,29.48,29.48,43600.0
2009-06-09 12:15:00,29.48,29.55,29.48,29.55,29600.0,29.48,29.55,29.48,29.55,29600.0
2009-06-09 12:20:00,29.56,29.6,29.53,29.6,90900.0,29.56,29.6,29.53,29.6,90900.0
2009-06-09 12:25:00,29.59,29.69,29.59,29.66,194500.0,29.59,29.69,29.59,29.66,194500.0
2009-06-09 12:30:00,29.66,29.68,29.65,29.67,20400.0,29.66,29.68,29.65,29.67,20400.0
2009-06-09 12:35:00,29.68,29.7,29.65,29.7,45300.0,29.68,29.7,29.65,29.7,45300.0
2009-06-09 12:40:00,29.7,29.73,29.67,29.73,60800.0,29.7,29.73,29.67,29.73,60800.0
2009-06-09 12:45:00,29.73,29.78,29.72,29.75,103600.0,29.73,29.78,29.72,29.75,103600.0
2009-06-09 12:50:00,29.76,29.8,29.75,29.78,37200.0,29.76,29.8,29.75,29.78,37200.0
2009-06-09 12:55:00,29.78,29.8,29.76,29.79,27000.0,29.78,29.8,29.76,29.79,27000.0
2009-06-09 13:00:00,29.8,29.89,29.79,29.88,72800.0,29.8,29.89,29.79,29.88,72800.0
2009-06-09 13:05:00,29.85,29.85,29.79,29.8,30700.0,29.85,29.85,29.79,29.8,30700.0
2009-06-09 13:10:00,29.8,29.8,29.7,29.75,48800.0,29.8,29.8,29.7,29.75,48800.0
2009-06-09 13:15:00,29.75,29.77,29.74,29.75,21200.0,29.75,29.77,29.74,29.75,21200.0
2009-06-09 13:20:00,29.74,29.75,29.71,29.73,26500.0,29.74,29.75,29.71,29.73,26500.0
2009-06-09 13:25:00,29.74,29.79,29.74,29.76,107100.0,29.74,29.79,29.74,29.76,107100.0
2009-06-09 13:30:00,29.77,29.77,29.7,29.71,29200.0,29.77,29.77,29.7,29.71,29200.0
2009-06-09 13:35:00,29.71,29.76,29.68,29.75,41000.0,29.71,29.76,29.68,29.75,41000.0
2009-06-09 13:40:00,29.75,29.77,29.73,29.74,31900.0,29.75,29.77,29.73,29.74,31900.0
2009-06-09 13:45:00,29.73,29.75,29.72,29.73,18800.0,29.73,29.75,29.72,29.73,18800.0
2009-06-09 13:50:00,29.72,29.8,29.72,29.8,43000.0,29.72,29.8,29.72,29.8,43000.0
2009-06-09 13:55:00,29.8,29.85,29.8,29.83,36700.0,29.8,29.85,29.8,29.83,36700.0
2009-06-09 14:00:00,29.82,29.83,29.76,29.76,48400.0,29.82,29.83,29.76,29.76,48400.0
2009-06-09 14:05:00,29.76,29.82,29.75,29.82,44700.0,29.76,29.82,29.75,29.82,44700.0
2009-06-09 14:10:00,29.82,29.87,29.81,29.85,30800.0,29.82,29.87,29.81,29.85,30800.0
2009-06-09 14:15:00,29.86,29.94,29.86,29.93,44000.0,29.86,29.94,29.86,29.93,44000.0
2009-06-09 14:20:00,29.94,29.97,29.88,29.88,34500.0,29.94,29.97,29.88,29.88,34500.0
2009-06-09 14:25:00,29.88,29.88,29.84,29.86,39100.0,29.88,29.88,29.84,29.86,39100.0
2009-06-09 14:30:00,29.86,29.97,29.86,29.92,39500.0,29.86,29.97,29.86,29.92,39500.0
2009-06-09 14:35:00,29.92,29.92,29.86,29.88,23800.0,29.92,29.92,29.86,29.88,23800.0
2009-06-09 14:40:00,29.88,29.92,29.83,29.83,61000.0,29.88,29.92,29.83,29.83,61000.0
2009-06-09 14:45:00,29.83,29.83,29.77,29.79,72700.0,29.83,29.83,29.77,29.79,72700.0
2009-06-09 14:50:00,29.79,29.83,29.75,29.75,31900.0,29.79,29.83,29.75,29.75,31900.0
2009-06-09 14:55:00,29.75,29.79,29.71,29.79,54400.0,29.75,29.79,29.71,29.79,54400.0
2009-06-09 15:00:00,29.79,29.83,29.72,29.72,26800.0,29.79,29.83,29.72,29.72,26800.0
2009-06-09 15:05:00,29.72,29.75,29.71,29.71,47100.0,29.72,29.75,29.71,29.71,47100.0
2009-06-09 15:10:00,29.71,29.76,29.65,29.72,136800.0,29.71,29.76,29.65,29.72,136800.0
2009-06-09 15:15:00,29.72,29.77,29.68,29.77,55400.0,29.72,29.77,29.68,29.77,55400.0
2009-06-09 15:20:00,29.77,29.8,29.73,29.77,69100.0,29.77,29.8,29.73,29.77,69100.0
2009-06-09 15:25:00,29.76,29.81,29.75,29.78,75800.0,29.76,29.81,29.75,29.78,75800.0
2009-06-09 15:30:00,29.78,29.8,29.73,29.78,108600.0,29.78,29.8,29.73,29.78,108600.0
2009-06-09 15:35:00,29.78,29.87,29.77,29.84,108000.0,29.78,29.87,29.77,29.84,108000.0
2009-06-09 15:40:00,29.84,29.86,29.8,29.83,97400.0,29.84,29.86,29.8,29.83,97400.0
2009-06-09 15:45:00,29.83,29.84,29.75,29.77,160400.0,29.83,29.84,29.75,29.77,160400.0
2009-06-09 15:50:00,29.77,29.86,29.77,29.83,171200.0,29.77,29.86,29.77,29.83,171200.0
2009-06-09 15:55:00,29.84,29.84,29.72,29.74,282400.0,29.84,29.84,29.72,29.74,282400.0
2009-06-10 09:30:00,29.88,30.0,29.87,29.88,76200.0,29.88,30.0,29.87,29.88,76200.0
2009-06-10 09:35:00,29.87,29.93,29.8,29.88,34100.0,29.87,29.93,29.8,29.88,34100.0
2009-06-10 09:40:00,29.85,29.88,29.78,29.85,34700.0,29.85,29.88,29.78,29.85,34700.0
2009-06-10 09:45:00,29.82,29.89,29.7,29.7,48900.0,29.82,29.89,29.7,29.7,48900.0
2009-06-10 09:50:00,29.7,29.75,29.63,29.74,94400.0,29.7,29.75,29.63,29.74,94400.0
2009-06-10 09:55:00,29.73,29.86,29.73,29.86,67300.0,29.73,29.86,29.73,29.86,67300.0
2009-06-10 10:00:00,29.87,29.9,29.66,29.72,164900.0,29.87,29.9,29.66,29.72,164900.0
2009-06-10 10:05:00,29.72,29.78,29.69,29.78,72300.0,29.72,29.78,29.69,29.78,72300.0
2009-06-10 10:10:00,29.77,29.86,29.76,29.84,109000.0,29.77,29.86,29.76,29.84,109000.0
2009-06-10 10:15:00,29.84,29.91,29.78,29.89,109300.0,29.84,29.91,29.78,29.89,109300.0
2009-06-10 10:20:00,29.89,29.95,29.87,29.92,75900.0,29.89,29.95,29.87,29.92,75900.0
2009-06-10 10:25:00,29.92,29.95,29.92,29.92,54600.0,29.92,29.95,29.92,29.92,54600.0
2009-06-10 10:30:00,29.93,29.97,29.8,29.88,113400.0,29.93,29.97,29.8,29.88,113400.0
2009-06-10 10:35:00,29.88,29.99,29.88,29.97,63200.0,29.88,29.99,29.88,29.97,63200.0
2009-06-10 10:40:00,29.96,29.99,29.93,29.97,80400.0,29.96,29.99,29.93,29.97,80400.0
2009-06-10 10:45:00,29.97,29.98,29.81,29.84,97600.0,29.97,29.98,29.81,29.84,97600.0
2009-06-10 10:50:00,29.84,29.92,29.83,29.9,102700.0,29.84,29.92,29.83,29.9,102700.0
2009-06-10 10:55:00,29.9,29.91,29.85,29.87,52200.0,29.9,29.91,29.85,29.87,52200.0
2009-06-10 11:00:00,29.87,29.9,29.81,29.83,161000.0,29.87,29.9,29.81,29.83,161000.0
2009-06-10 11:05:00,29.81,29.9,29.8,29.85,68600.0,29.81,29.9,29.8,29.85,68600.0
2009-06-10 11:10:00,29.85,29.95,29.84,29.92,126800.0,29.85,29.95,29.84,29.92,126800.0
2009-06-10 11:15:00,29.9,29.91,29.79,29.82,186300.0,29.9,29.91,29.79,29.82,186300.0
2009-06-10 11:20:00,29.82,29.93,29.81,29.93,100700.0,29.82,29.93,29.81,29.93,100700.0
2009-06-10 11:25:00,29.93,29.94,29.88,29.94,96400.0,29.93,29.94,29.88,29.94,96400.0
2009-06-10 11:30:00,29.94,29.96,29.91,29.96,49100.0,29.94,29.96,29.91,29.96,49100.0
2009-06-10 11:35:00,29.96,30.0,29.96,29.98,70700.0,29.96,30.0,29.96,29.98,70700.0
2009-06-10 11:40:00,29.99,30.0,29.96,29.97,32500.0,29.99,30.0,29.96,29.97,32500.0
2009-06-10 11:45:00,29.99,29.99,29.95,29.98,19500.0,29.99,29.99,29.95,29.98,19500.0
2009-06-10 11:50:00,29.99,30.0,29.97,30.0,38100.0,29.99,30.0,29.97,30.0,38100.0
2009-06-10 11:55:00,29.99,30.04,29.98,30.04,109100.0,29.99,30.04,29.98,30.04,109100.0
2009-06-10 12:00:00,30.03,30.16,30.03,30.14,168100.0,30.03,30.16,30.03,30.14,168100.0
2009-06-10 12:05:00,30.14,30.19,30.11,30.16,79400.0,30.14,30.19,30.11,30.16,79400.0
2009-06-10 12:10:00,30.16,30.25,30.15,30.25,74100.0,30.16,30.25,30.15,30.25,74100.0
2009-06-10 12:15:00,30.24,30.37,30.24,30.35,104700.0,30.24,30.37,30.24,30.35,104700.0
2009-06-10 12:20:00,30.35,30.43,30.28,30.33,248100.0,30.35,30.43,30.28,30.33,248100.0
2009-06-10 12:25:00,30.33,30.4,30.33,30.38,60500.0,30.33,30.4,30.33,30.38,60500.0
2009-06-10 12:30:00,30.37,30.42,30.3,30.35,110300.0,30.37,30.42,30.3,30.35,110300.0
2009-06-10 12:35:00,30.35,30.42,30.34,30.38,77400.0,30.35,30.42,30.34,30.38,77400.0
2009-06-10 12:40:00,30.39,30.39,30.36,30.38,37200.0,30.39,30.39,30.36,30.38,37200.0
2009-06-10 12:45:00,30.37,30.39,30.3,30.37,341000.0,30.37,30.39,30.3,30.37,341000.0
2009-06-10 12:50:00,30.37,30.38,30.25,30.27,126800.0,30.37,30.38,30.25,30.27,126800.0
2009-06-10 12:55:00,30.26,30.28,30.25,30.26,47900.0,30.26,30.28,30.25,30.26,47900.0
2009-06-10 13:00:00,30.26,30.27,30.1,30.11,98000.0,30.26,30.27,30.1,30.11,98000.0
2009-06-10 13:05:00,30.1,30.11,30.04,30.06,42700.0,30.1,30.11,30.04,30.06,42700.0
2009-06-10 13:10:00,30.07,30.09,30.0,30.02,86800.0,30.07,30.09,30.0,30.02,86800.0
2009-06-10 13:15:00,30.03,30.05,30.01,30.03,38000.0,30.03,30.05,30.01,30.03,38000.0
2009-06-10 13:20:00,30.03,30.03,29.92,29.97,137800.0,30.03,30.03,29.92,29.97,137800.0
2009-06-10 13:25:00,29.98,30.01,29.97,29.98,86000.0,29.98,30.01,29.97,29.98,86000.0
2009-06-10 13:30:00,29.99,30.0,29.92,29.94,66500.0,29.99,30.0,29.92,29.94,66500.0
2009-06-10 13:35:00,29.92,29.95,29.84,29.84,68400.0,29.92,29.95,29.84,29.84,68400.0
2009-06-10 13:40:00,29.84,29.86,29.76,29.76,72300.0,29.84,29.86,29.76,29.76,72300.0
2009-06-10 13:45:00,29.77,29.83,29.76,29.83,83900.0,29.77,29.83,29.76,29.83,83900.0
2009-06-10 13:50:00,29.82,29.86,29.8,29.8,131600.0,29.82,29.86,29.8,29.8,131600.0
2009-06-10 13:55:00,29.8,29.84,29.76,29.8,149600.0,29.8,29.84,29.76,29.8,149600.0
2009-06-10 14:00:00,29.8,29.81,29.75,29.78,50000.0,29.8,29.81,29.75,29.78,50000.0
2009-06-10 14:05:00,29.78,29.81,29.7,29.8,63500.0,29.78,29.81,29.7,29.8,63500.0
2009-06-10 14:10:00,29.81,29.86,29.79,29.85,96000.0,29.81,29.86,29.79,29.85,96000.0
2009-06-10 14:15:00,29.85,29.85,29.81,29.84,41000.0,29.85,29.85,29.81,29.84,41000.0
2009-06-10 14:20:00,29.84,29.89,29.83,29.83,45600.0,29.84,29.89,29.83,29.83,45600.0
2009-06-10 14:25:00,29.83,29.94,29.83,29.89,62000.0,29.83,29.94,29.83,29.89,62000.0
2009-06-10 14:30:00,29.89,29.9,29.77,29.8,158500.0,29.89,29.9,29.77,29.8,158500.0
2009-06-10 14:35:00,29.8,29.95,29.79,29.89,84200.0,29.8,29.95,29.79,29.89,84200.0
2009-06-10 14:40:00,29.88,29.94,29.86,29.94,50600.0,29.88,29.94,29.86,29.94,50600.0
2009-06-10 14:45:00,29.94,30.05,29.93,30.04,96500.0,29.94,30.05,29.93,30.04,96500.0
2009-06-10 14:50:00,30.04,30.09,29.94,30.05,107900.0,30.04,30.09,29.94,30.05,107900.0
2009-06-10 14:55:00,30.06,30.09,30.05,30.05,59600.0,30.06,30.09,30.05,30.05,59600.0
2009-06-10 15:00:00,30.04,30.05,29.87,29.93,198600.0,30.04,30.05,29.87,29.93,198600.0
2009-06-10 15:05:00,29.92,29.92,29.83,29.86,80600.0,29.92,29.92,29.83,29.86,80600.0
2009-06-10 15:10:00,29.86,29.9,29.83,29.89,71100.0,29.86,29.9,29.83,29.89,71100.0
2009-06-10 15:15:00,29.88,29.89,29.8,29.84,80400.0,29.88,29.89,29.8,29.84,80400.0
2009-06-10 15:20:00,29.85,29.89,29.82,29.84,99200.0,29.85,29.89,29.82,29.84,99200.0
2009-06-10 15:25:00,29.84,29.85,29.75,29.77,110800.0,29.84,29.85,29.75,29.77,110800.0
2009-06-10 15:30:00,29.77,29.96,29.76,29.95,151000.0,29.77,29.96,29.76,29.95,151000.0
2009-06-10 15:35:00,29.95,30.03,29.95,30.02,193300.0,29.95,30.03,29.95,30.02,193300.0
2009-06-10 15:40:00,30.02,30.08,29.95,30.07,270600.0,30.02,30.08,29.95,30.07,270600.0
2009-06-10 15:45:00,30.07,30.11,30.0,30.05,185900.0,30.07,30.11,30.0,30.05,185900.0
2009-06-10 15:50:00,30.05,30.1,30.01,30.08,326000.0,30.05,30.1,30.01,30.08,326000.0
2009-06-10 15:55:00,30.08,30.2,29.98,30.13,327200.0,30.08,30.2,29.98,30.13,327200.0
2009-06-11 09:30:00,30.2,30.36,30.1,30.25,138100.0,30.2,30.36,30.1,30.25,138100.0
2009-06-11 09:35:00,30.25,30.36,30.21,30.3,63600.0,30.25,30.36,30.21,30.3,63600.0
2009-06-11 09:40:00,30.3,30.43,30.27,30.41,94400.0,30.3,30.43,30.27,30.41,94400.0
2009-06-11 09:45:00,30.42,30.98,30.41,30.97,241500.0,30.42,30.98,30.41,30.97,241500.0
2009-06-11 09:50:00,30.97,31.0,30.92,30.93,83300.0,30.97,31.0,30.92,30.93,83300.0
2009-06-11 09:55:00,30.92,30.94,30.61,30.67,158900.0,30.92,30.94,30.61,30.67,158900.0
2009-06-11 10:00:00,30.68,30.7,30.56,30.63,103300.0,30.68,30.7,30.56,30.63,103300.0
2009-06-11 10:05:00,30.63,30.77,30.56,30.75,51800.0,30.63,30.77,30.56,30.75,51800.0
2009-06-11 10:10:00,30.76,30.82,30.67,30.73,75800.0,30.76,30.82,30.67,30.73,75800.0
2009-06-11 10:15:00,30.72,30.82,30.71,30.72,56400.0,30.72,30.82,30.71,30.72,56400.0
2009-06-11 10:20:00,30.71,30.75,30.62,30.69,42700.0,30.71,30.75,30.62,30.69,42700.0
2009-06-11 10:25:00,30.7,30.7,30.6,30.65,18100.0,30.7,30.7,30.6,30.65,18100.0
2009-06-11 10:30:00,30.66,30.71,30.6,30.62,40600.0,30.66,30.71,30.6,30.62,40600.0
2009-06-11 10:35:00,30.62,30.64,30.52,30.59,61800.0,30.62,30.64,30.52,30.59,61800.0
2009-06-11 10:40:00,30.58,30.6,30.52,30.56,62000.0,30.58,30.6,30.52,30.56,62000.0
2009-06-11 10:45:00,30.56,30.56,30.45,30.54,93100.0,30.56,30.56,30.45,30.54,93100.0
2009-06-11 10:50:00,30.54,30.54,30.5,30.51,21700.0,30.54,30.54,30.5,30.51,21700.0
2009-06-11 10:55:00,30.51,30.51,30.39,30.4,50300.0,30.51,30.51,30.39,30.4,50300.0
2009-06-11 11:00:00,30.41,30.42,30.38,30.41,25500.0,30.41,30.42,30.38,30.41,25500.0
2009-06-11 11:05:00,30.41,30.44,30.4,30.43,24900.0,30.41,30.44,30.4,30.43,24900.0
2009-06-11 11:10:00,30.42,30.44,30.34,30.42,70700.0,30.42,30.44,30.34,30.42,70700.0
2009-06-11 11:15:00,30.42,30.48,30.39,30.46,81100.0,30.42,30.48,30.39,30.46,81100.0
2009-06-11 11:20:00,30.46,30.53,30.44,30.51,58700.0,30.46,30.53,30.44,30.51,58700.0
2009-06-11 11:25:00,30.51,30.52,30.47,30.49,69300.0,30.51,30.52,30.47,30.49,69300.0
2009-06-11 11:30:00,30.49,30.49,30.45,30.45,19300.0,30.49,30.49,30.45,30.45,19300.0
2009-06-11 11:35:00,30.45,30.46,30.4,30.44,91600.0,30.45,30.46,30.4,30.44,91600.0
2009-06-11 11:40:00,30.46,30.48,30.43,30.44,38800.0,30.46,30.48,30.43,30.44,38800.0
2009-06-11 11:45:00,30.44,30.47,30.43,30.45,34100.0,30.44,30.47,30.43,30.45,34100.0
2009-06-11 11:50:00,30.45,30.51,30.44,30.51,61400.0,30.45,30.51,30.44,30.51,61400.0
2009-06-11 11:55:00,30.5,30.57,30.5,30.5,68200.0,30.5,30.57,30.5,30.5,68200.0
2009-06-11 12:00:00,30.5,30.57,30.44,30.47,235800.0,30.5,30.57,30.44,30.47,235800.0
2009-06-11 12:05:00,30.47,30.47,30.32,30.37,91900.0,30.47,30.47,30.32,30.37,91900.0
2009-06-11 12:10:00,30.36,30.4,30.32,30.33,77900.0,30.36,30.4,30.32,30.33,77900.0
2009-06-11 12:15:00,30.33,30.36,30.32,30.34,45400.0,30.33,30.36,30.32,30.34,45400.0
2009-06-11 12:20:00,30.34,30.42,30.34,30.37,44300.0,30.34,30.42,30.34,30.37,44300.0
2009-06-11 12:25:00,30.36,30.38,30.25,30.26,182800.0,30.36,30.38,30.25,30.26,182800.0
2009-06-11 12:30:00,30.26,30.35,30.24,30.32,75800.0,30.26,30.35,30.24,30.32,75800.0
2009-06-11 12:35:00,30.31,30.34,30.26,30.34,75000.0,30.31,30.34,30.26,30.34,75000.0
2009-06-11 12:40:00,30.33,30.45,30.33,30.43,122200.0,30.33,30.45,30.33,30.43,122200.0
2009-06-11 12:45:00,30.43,30.47,30.39,30.39,128300.0,30.43,30.47,30.39,30.39,128300.0
2009-06-11 12:50:00,30.39,30.45,30.38,30.45,31300.0,30.39,30.45,30.38,30.45,31300.0
2009-06-11 12:55:00,30.45,30.55,30.44,30.55,92600.0,30.45,30.55,30.44,30.55,92600.0
2009-06-11 13:00:00,30.55,30.64,30.5,30.6,87800.0,30.55,30.64,30.5,30.6,87800.0
2009-06-11 13:05:00,30.6,30.62,30.53,30.55,125600.0,30.6,30.62,30.53,30.55,125600.0
2009-06-11 13:10:00,30.55,30.55,30.5,30.51,84000.0,30.55,30.55,30.5,30.51,84000.0
2009-06-11 13:15:00,30.5,30.68,30.5,30.68,116700.0,30.5,30.68,30.5,30.68,116700.0
2009-06-11 13:20:00,30.67,30.83,30.67,30.82,120900.0,30.67,30.83,30.67,30.82,120900.0
2009-06-11 13:25:00,30.82,30.89,30.75,30.78,192300.0,30.82,30.89,30.75,30.78,192300.0
2009-06-11 13:30:00,30.79,30.79,30.73,30.77,56800.0,30.79,30.79,30.73,30.77,56800.0
2009-06-11 13:35:00,30.77,30.77,30.7,30.71,44400.0,30.77,30.77,30.7,30.71,44400.0
2009-06-11 13:40:00,30.7,30.77,30.68,30.76,69100.0,30.7,30.77,30.68,30.76,69100.0
2009-06-11 13:45:00,30.76,30.81,30.74,30.75,40300.0,30.76,30.81,30.74,30.75,40300.0
2009-06-11 13:50:00,30.75,30.75,30.65,30.68,46700.0,30.75,30.75,30.65,30.68,46700.0
2009-06-11 13:55:00,30.69,30.71,30.68,30.7,24500.0,30.69,30.71,30.68,30.7,24500.0
2009-06-11 14:00:00,30.7,30.71,30.63,30.65,77700.0,30.7,30.71,30.63,30.65,77700.0
2009-06-11 14:05:00,30.66,30.71,30.66,30.67,57200.0,30.66,30.71,30.66,30.67,57200.0
2009-06-11 14:10:00,30.66,30.7,30.62,30.68,58800.0,30.66,30.7,30.62,30.68,58800.0
2009-06-11 14:15:00,30.68,30.77,30.66,30.76,65900.0,30.68,30.77,30.66,30.76,65900.0
2009-06-11 14:20:00,30.76,30.8,30.72,30.74,42900.0,30.76,30.8,30.72,30.74,42900.0
2009-06-11 14:25:00,30.75,30.78,30.73,30.73,17500.0,30.75,30.78,30.73,30.73,17500.0
2009-06-11 14:30:00,30.73,30.77,30.7,30.72,35700.0,30.73,30.77,30.7,30.72,35700.0
2009-06-11 14:35:00,30.72,30.72,30.64,30.66,71600.0,30.72,30.72,30.64,30.66,71600.0
2009-06-11 14:40:00,30.65,30.7,30.61,30.65,151000.0,30.65,30.7,30.61,30.65,151000.0
2009-06-11 14:45:00,30.66,30.71,30.62,30.71,78700.0,30.66,30.71,30.62,30.71,78700.0
2009-06-11 14:50:00,30.7,30.75,30.68,30.72,53900.0,30.7,30.75,30.68,30.72,53900.0
2009-06-11 14:55:00,30.73,30.78,30.71,30.77,72500.0,30.73,30.78,30.71,30.77,72500.0
2009-06-11 15:00:00,30.77,30.78,30.7,30.76,71900.0,30.77,30.78,30.7,30.76,71900.0
2009-06-11 15:05:00,30.76,30.83,30.75,30.8,87900.0,30.76,30.83,30.75,30.8,87900.0
2009-06-11 15:10:00,30.8,30.81,30.74,30.75,80200.0,30.8,30.81,30.74,30.75,80200.0
2009-06-11 15:15:00,30.74,30.75,30.66,30.67,97300.0,30.74,30.75,30.66,30.67,97300.0
2009-06-11 15:20:00,30.66,30.68,30.55,30.65,183000.0,30.66,30.68,30.55,30.65,183000.0
2009-06-11 15:25:00,30.65,30.65,30.51,30.52,88100.0,30.65,30.65,30.51,30.52,88100.0
2009-06-11 15:30:00,30.52,30.57,30.48,30.52,182300.0,30.52,30.57,30.48,30.52,182300.0
2009-06-11 15:35:00,30.52,30.59,30.48,30.53,146900.0,30.52,30.59,30.48,30.53,146900.0
2009-06-11 15:40:00,30.54,30.57,30.48,30.53,140000.0,30.54,30.57,30.48,30.53,140000.0
2009-06-11 15:45:00,30.53,30.61,30.5,30.5,157500.0,30.53,30.61,30.5,30.5,157500.0
2009-06-11 15:50:00,30.5,30.55,30.44,30.46,180100.0,30.5,30.55,30.44,30.46,180100.0
2009-06-11 15:55:00,30.45,30.48,30.34,30.4,417000.0,30.45,30.48,30.34,30.4,417000.0
2009-06-12 09:30:00,30.6,30.67,30.07,30.22,121000.0,30.6,30.67,30.07,30.22,121000.0
2009-06-12 09:35:00,30.21,30.4,30.19,30.36,109100.0,30.21,30.4,30.19,30.36,109100.0
2009-06-12 09:40:00,30.34,30.38,30.2,30.3,72000.0,30.34,30.38,30.2,30.3,72000.0
2009-06-12 09:45:00,30.3,30.3,30.12,30.14,66000.0,30.3,30.3,30.12,30.14,66000.0
2009-06-12 09:50:00,30.14,30.18,30.03,30.07,90200.0,30.14,30.18,30.03,30.07,90200.0
2009-06-12 09:55:00,30.07,30.07,29.95,30.01,71000.0,30.07,30.07,29.95,30.01,71000.0
2009-06-12 10:00:00,30.0,30.0,29.81,29.85,97900.0,30.0,30.0,29.81,29.85,97900.0
2009-06-12 10:05:00,29.86,29.94,29.74,29.78,67100.0,29.86,29.94,29.74,29.78,67100.0
2009-06-12 10:10:00,29.79,29.86,29.76,29.79,74900.0,29.79,29.86,29.76,29.79,74900.0
2009-06-12 10:15:00,29.79,29.85,29.76,29.79,63200.0,29.79,29.85,29.76,29.79,63200.0
2009-06-12 10:20:00,29.8,29.93,29.77,29.8,96500.0,29.8,29.93,29.77,29.8,96500.0
2009-06-12 10:25:00,29.79,29.79,29.66,29.66,137700.0,29.79,29.79,29.66,29.66,137700.0
2009-06-12 10:30:00,29.67,29.71,29.61,29.64,94300.0,29.67,29.71,29.61,29.64,94300.0
2009-06-12 10:35:00,29.62,29.83,29.61,29.81,101100.0,29.62,29.83,29.61,29.81,101100.0
2009-06-12 10:40:00,29.81,30.0,29.8,30.0,54300.0,29.81,30.0,29.8,30.0,54300.0
2009-06-12 10:45:00,30.01,30.02,29.83,29.83,59200.0,30.01,30.02,29.83,29.83,59200.0
2009-06-12 10:50:00,29.83,29.89,29.81,29.86,58800.0,29.83,29.89,29.81,29.86,58800.0
2009-06-12 10:55:00,29.86,29.87,29.73,29.78,55400.0,29.86,29.87,29.73,29.78,55400.0
2009-06-12 11:00:00,29.78,29.83,29.76,29.78,51800.0,29.78,29.83,29.76,29.78,51800.0
2009-06-12 11:05:00,29.77,29.78,29.72,29.74,46900.0,29.77,29.78,29.72,29.74,46900.0
2009-06-12 11:10:00,29.74,29.75,29.7,29.71,29300.0,29.74,29.75,29.7,29.71,29300.0
2009-06-12 11:15:00,29.71,29.74,29.68,29.73,38400.0,29.71,29.74,29.68,29.73,38400.0
2009-06-12 11:20:00,29.73,29.77,29.73,29.73,23000.0,29.73,29.77,29.73,29.73,23000.0
2009-06-12 11:25:00,29.73,29.81,29.69,29.8,42400.0,29.73,29.81,29.69,29.8,42400.0
2009-06-12 11:30:00,29.79,29.92,29.78,29.89,55700.0,29.79,29.92,29.78,29.89,55700.0
2009-06-12 11:35:00,29.89,29.9,29.82,29.85,54100.0,29.89,29.9,29.82,29.85,54100.0
2009-06-12 11:40:00,29.85,29.9,29.84,29.84,38500.0,29.85,29.9,29.84,29.84,38500.0
2009-06-12 11:45:00,29.83,29.83,29.7,29.77,50900.0,29.83,29.83,29.7,29.77,50900.0
2009-06-12 11:50:00,29.77,29.8,29.75,29.76,20100.0,29.77,29.8,29.75,29.76,20100.0
2009-06-12 11:55:00,29.75,29.79,29.72,29.76,27700.0,29.75,29.79,29.72,29.76,27700.0
2009-06-12 12:00:00,29.76,29.87,29.75,29.82,62500.0,29.76,29.87,29.75,29.82,62500.0
2009-06-12 12:05:00,29.84,29.84,29.75,29.78,21300.0,29.84,29.84,29.75,29.78,21300.0
2009-06-12 12:10:00,29.79,29.88,29.78,29.88,41800.0,29.79,29.88,29.78,29.88,41800.0
2009-06-12 12:15:00,29.88,29.94,29.88,29.94,24300.0,29.88,29.94,29.88,29.94,24300.0
2009-06-12 12:20:00,29.95,29.95,29.88,29.9,45500.0,29.95,29.95,29.88,29.9,45500.0
2009-06-12 12:25:00,29.89,29.93,29.88,29.88,27200.0,29.89,29.93,29.88,29.88,27200.0
2009-06-12 12:30:00,29.88,29.89,29.74,29.77,50700.0,29.88,29.89,29.74,29.77,50700.0
2009-06-12 12:35:00,29.77,29.79,29.74,29.77,55000.0,29.77,29.79,29.74,29.77,55000.0
2009-06-12 12:40:00,29.77,29.77,29.74,29.75,32700.0,29.77,29.77,29.74,29.75,32700.0
2009-06-12 12:45:00,29.76,29.83,29.75,29.81,26700.0,29.76,29.83,29.75,29.81,26700.0
2009-06-12 12:50:00,29.8,29.8,29.7,29.73,40300.0,29.8,29.8,29.7,29.73,40300.0
2009-06-12 12:55:00,29.73,29.83,29.73,29.82,47500.0,29.73,29.83,29.73,29.82,47500.0
2009-06-12 13:00:00,29.83,29.91,29.83,29.91,47100.0,29.83,29.91,29.83,29.91,47100.0
2009-06-12 13:05:00,29.91,29.91,29.83,29.88,41400.0,29.91,29.91,29.83,29.88,41400.0
2009-06-12 13:10:00,29.86,29.89,29.85,29.88,18000.0,29.86,29.89,29.85,29.88,18000.0
2009-06-12 13:15:00,29.88,29.91,29.84,29.84,34400.0,29.88,29.91,29.84,29.84,34400.0
2009-06-12 13:20:00,29.85,29.85,29.79,29.82,29300.0,29.85,29.85,29.79,29.82,29300.0
2009-06-12 13:25:00,29.82,29.83,29.75,29.78,32300.0,29.82,29.83,29.75,29.78,32300.0
2009-06-12 13:30:00,29.78,29.79,29.71,29.72,51800.0,29.78,29.79,29.71,29.72,51800.0
2009-06-12 13:35:00,29.72,29.78,29.71,29.75,39200.0,29.72,29.78,29.71,29.75,39200.0
2009-06-12 13:40:00,29.75,29.78,29.74,29.78,38200.0,29.75,29.78,29.74,29.78,38200.0
2009-06-12 13:45:00,29.78,29.82,29.78,29.8,43900.0,29.78,29.82,29.78,29.8,43900.0
2009-06-12 13:50:00,29.8,29.85,29.79,29.81,45100.0,29.8,29.85,29.79,29.81,45100.0
2009-06-12 13:55:00,29.82,29.86,29.78,29.85,28000.0,29.82,29.86,29.78,29.85,28000.0
2009-06-12 14:00:00,29.85,29.89,29.82,29.82,42700.0,29.85,29.89,29.82,29.82,42700.0
2009-06-12 14:05:00,29.81,29.84,29.79,29.83,37100.0,29.81,29.84,29.79,29.83,37100.0
2009-06-12 14:10:00,29.83,29.87,29.83,29.85,28300.0,29.83,29.87,29.83,29.85,28300.0
2009-06-12 14:15:00,29.86,29.87,29.82,29.86,28600.0,29.86,29.87,29.82,29.86,28600.0
2009-06-12 14:20:00,29.86,29.89,29.82,29.83,57800.0,29.86,29.89,29.82,29.83,57800.0
2009-06-12 14:25:00,29.83,29.86,29.8,29.84,45700.0,29.83,29.86,29.8,29.84,45700.0
2009-06-12 14:30:00,29.85,29.95,29.84,29.93,55600.0,29.85,29.95,29.84,29.93,55600.0
2009-06-12 14:35:00,29.93,29.94,29.87,29.89,55200.0,29.93,29.94,29.87,29.89,55200.0
2009-06-12 14:40:00,29.89,30.11,29.89,30.05,191500.0,29.89,30.11,29.89,30.05,191500.0
2009-06-12 14:45:00,30.05,30.12,30.02,30.03,75300.0,30.05,30.12,30.02,30.03,75300.0
2009-06-12 14:50:00,30.02,30.03,29.97,30.0,77600.0,30.02,30.03,29.97,30.0,77600.0
2009-06-12 14:55:00,30.01,30.05,30.0,30.03,52000.0,30.01,30.05,30.0,30.03,52000.0
2009-06-12 15:00:00,30.03,30.1,30.03,30.09,64000.0,30.03,30.1,30.03,30.09,64000.0
2009-06-12 15:05:00,30.09,30.14,30.07,30.07,62200.0,30.09,30.14,30.07,30.07,62200.0
2009-06-12 15:10:00,30.07,30.13,30.07,30.11,73400.0,30.07,30.13,30.07,30.11,73400.0
2009-06-12 15:15:00,30.11,30.12,30.08,30.11,43000.0,30.11,30.12,30.08,30.11,43000.0
2009-06-12 15:20:00,30.11,30.12,30.0,30.01,78200.0,30.11,30.12,30.0,30.01,78200.0
2009-06-12 15:25:00,30.02,30.05,29.97,30.02,92700.0,30.02,30.05,29.97,30.02,92700.0
2009-06-12 15:30:00,30.02,30.06,30.0,30.02,99900.0,30.02,30.06,30.0,30.02,99900.0
2009-06-12 15:35:00,30.01,30.02,29.92,29.93,99800.0,30.01,30.02,29.92,29.93,99800.0
2009-06-12 15:40:00,29.94,30.0,29.94,29.99,95800.0,29.94,30.0,29.94,29.99,95800.0
2009-06-12 15:45:00,29.99,29.99,29.91,29.95,124100.0,29.99,29.99,29.91,29.95,124100.0
2009-06-12 15:50:00,29.96,30.09,29.96,30.04,251200.0,29.96,30.09,29.96,30.04,251200.0
2009-06-12 15:55:00,30.05,30.17,30.04,30.16,303600.0,30.05,30.17,30.04,30.16,303600.0
2009-06-15 09:30:00,29.92,30.0,29.52,29.55,80500.0,29.92,30.0,29.52,29.55,80500.0
2009-06-15 09:35:00,29.55,29.67,29.52,29.67,81100.0,29.55,29.67,29.52,29.67,81100.0
2009-06-15 09:40:00,29.65,29.68,29.57,29.63,64700.0,29.65,29.68,29.57,29.63,64700.0
2009-06-15 09:45:00,29.63,29.64,29.28,29.36,134100.0,29.63,29.64,29.28,29.36,134100.0
2009-06-15 09:50:00,29.39,29.42,29.35,29.4,73400.0,29.39,29.42,29.35,29.4,73400.0
2009-06-15 09:55:00,29.39,29.48,29.35,29.48,38900.0,29.39,29.48,29.35,29.48,38900.0
2009-06-15 10:00:00,29.48,29.5,29.27,29.27,163400.0,29.48,29.5,29.27,29.27,163400.0
2009-06-15 10:05:00,29.26,29.31,29.18,29.27,113700.0,29.26,29.31,29.18,29.27,113700.0
2009-06-15 10:10:00,29.27,29.27,29.12,29.14,212500.0,29.27,29.27,29.12,29.14,212500.0
2009-06-15 10:15:00,29.14,29.19,29.06,29.12,96500.0,29.14,29.19,29.06,29.12,96500.0
2009-06-15 10:20:00,29.12,29.23,29.05,29.22,263800.0,29.12,29.23,29.05,29.22,263800.0
2009-06-15 10:25:00,29.22,29.29,29.18,29.28,147600.0,29.22,29.29,29.18,29.28,147600.0
2009-06-15 10:30:00,29.28,29.28,29.12,29.13,131200.0,29.28,29.28,29.12,29.13,131200.0
2009-06-15 10:35:00,29.13,29.17,29.01,29.03,88900.0,29.13,29.17,29.01,29.03,88900.0
2009-06-15 10:40:00,29.03,29.04,28.83,28.87,164500.0,29.03,29.04,28.83,28.87,164500.0
2009-06-15 10:45:00,28.87,28.99,28.85,28.95,71400.0,28.87,28.99,28.85,28.95,71400.0
2009-06-15 10:50:00,28.95,29.02,28.92,28.99,42100.0,28.95,29.02,28.92,28.99,42100.0
2009-06-15 10:55:00,28.99,29.0,28.87,28.93,77100.0,28.99,29.0,28.87,28.93,77100.0
2009-06-15 11:00:00,28.93,28.96,28.88,28.93,36400.0,28.93,28.96,28.88,28.93,36400.0
2009-06-15 11:05:00,28.93,28.93,28.86,28.88,31600.0,28.93,28.93,28.86,28.88,31600.0
2009-06-15 11:10:00,28.87,29.0,28.81,28.86,232900.0,28.87,29.0,28.81,28.86,232900.0
2009-06-15 11:15:00,28.86,28.91,28.85,28.87,101600.0,28.86,28.91,28.85,28.87,101600.0
2009-06-15 11:20:00,28.88,28.88,28.79,28.83,123700.0,28.88,28.88,28.79,28.83,123700.0
2009-06-15 11:25:00,28.82,28.83,28.76,28.82,35600.0,28.82,28.83,28.76,28.82,35600.0
2009-06-15 11:30:00,28.83,28.91,28.83,28.88,45400.0,28.83,28.91,28.83,28.88,45400.0
2009-06-15 11:35:00,28.88,28.91,28.85,28.87,39000.0,28.88,28.91,28.85,28.87,39000.0
2009-06-15 11:40:00,28.86,28.87,28.79,28.85,58200.0,28.86,28.87,28.79,28.85,58200.0
2009-06-15 11:45:00,28.85,28.92,28.82,28.9,89700.0,28.85,28.92,28.82,28.9,89700.0
2009-06-15 11:50:00,28.9,28.97,28.88,28.96,84600.0,28.9,28.97,28.88,28.96,84600.0
2009-06-15 11:55:00,28.97,29.01,28.94,28.97,83200.0,28.97,29.01,28.94,28.97,83200.0
2009-06-15 12:00:00,28.96,28.97,28.91,28.91,56300.0,28.96,28.97,28.91,28.91,56300.0
2009-06-15 12:05:00,28.91,28.92,28.81,28.84,79200.0,28.91,28.92,28.81,28.84,79200.0
2009-06-15 12:10:00,28.84,28.84,28.77,28.82,37400.0,28.84,28.84,28.77,28.82,37400.0
2009-06-15 12:15:00,28.82,28.83,28.75,28.77,37600.0,28.82,28.83,28.75,28.77,37600.0
2009-06-15 12:20:00,28.77,28.83,28.77,28.8,100000.0,28.77,28.83,28.77,28.8,100000.0
2009-06-15 12:25:00,28.8,28.81,28.62,28.67,200300.0,28.8,28.81,28.62,28.67,200300.0
2009-06-15 12:30:00,28.67,28.76,28.67,28.76,89600.0,28.67,28.76,28.67,28.76,89600.0
2009-06-15 12:35:00,28.75,28.81,28.73,28.8,185100.0,28.75,28.81,28.73,28.8,185100.0
2009-06-15 12:40:00,28.79,28.8,28.73,28.74,95400.0,28.79,28.8,28.73,28.74,95400.0
2009-06-15 12:45:00,28.75,28.76,28.61,28.67,261700.0,28.75,28.76,28.61,28.67,261700.0
2009-06-15 12:50:00,28.67,28.7,28.59,28.63,149700.0,28.67,28.7,28.59,28.63,149700.0
2009-06-15 12:55:00,28.64,28.69,28.63,28.69,92900.0,28.64,28.69,28.63,28.69,92900.0
2009-06-15 13:00:00,28.67,28.69,28.56,28.57,213600.0,28.67,28.69,28.56,28.57,213600.0
2009-06-15 13:05:00,28.58,28.71,28.56,28.7,243500.0,28.58,28.71,28.56,28.7,243500.0
2009-06-15 13:10:00,28.69,28.82,28.69,28.79,171600.0,28.69,28.82,28.69,28.79,171600.0
2009-06-15 13:15:00,28.79,28.84,28.74,28.77,293200.0,28.79,28.84,28.74,28.77,293200.0
2009-06-15 13:20:00,28.76,28.78,28.69,28.75,207600.0,28.76,28.78,28.69,28.75,207600.0
2009-06-15 13:25:00,28.75,28.77,28.68,28.7,109400.0,28.75,28.77,28.68,28.7,109400.0
2009-06-15 13:30:00,28.71,28.71,28.54,28.6,182900.0,28.71,28.71,28.54,28.6,182900.0
2009-06-15 13:35:00,28.6,28.68,28.59,28.66,77600.0,28.6,28.68,28.59,28.66,77600.0
2009-06-15 13:40:00,28.67,28.69,28.63,28.63,118200.0,28.67,28.69,28.63,28.63,118200.0
2009-06-15 13:45:00,28.62,28.73,28.62,28.72,91400.0,28.62,28.73,28.62,28.72,91400.0
2009-06-15 13:50:00,28.73,28.75,28.69,28.75,145600.0,28.73,28.75,28.69,28.75,145600.0
2009-06-15 13:55:00,28.75,28.8,28.7,28.78,106700.0,28.75,28.8,28.7,28.78,106700.0
2009-06-15 14:00:00,28.79,28.86,28.75,28.84,94700.0,28.79,28.86,28.75,28.84,94700.0
2009-06-15 14:05:00,28.83,28.85,28.8,28.81,100000.0,28.83,28.85,28.8,28.81,100000.0
2009-06-15 14:10:00,28.81,28.9,28.8,28.88,59800.0,28.81,28.9,28.8,28.88,59800.0
2009-06-15 14:15:00,28.89,28.9,28.77,28.77,230100.0,28.89,28.9,28.77,28.77,230100.0
2009-06-15 14:20:00,28.76,28.81,28.72,28.81,153800.0,28.76,28.81,28.72,28.81,153800.0
2009-06-15 14:25:00,28.8,28.91,28.8,28.86,86600.0,28.8,28.91,28.8,28.86,86600.0
2009-06-15 14:30:00,28.85,28.89,28.79,28.88,66400.0,28.85,28.89,28.79,28.88,66400.0
2009-06-15 14:35:00,28.88,28.89,28.81,28.84,84600.0,28.88,28.89,28.81,28.84,84600.0
2009-06-15 14:40:00,28.84,28.84,28.71,28.73,221400.0,28.84,28.84,28.71,28.73,221400.0
2009-06-15 14:45:00,28.73,28.76,28.71,28.74,197700.0,28.73,28.76,28.71,28.74,197700.0
2009-06-15 14:50:00,28.74,28.75,28.65,28.67,114300.0,28.74,28.75,28.65,28.67,114300.0
2009-06-15 14:55:00,28.67,28.74,28.66,28.74,154600.0,28.67,28.74,28.66,28.74,154600.0
2009-06-15 15:00:00,28.74,28.76,28.67,28.69,208900.0,28.74,28.76,28.67,28.69,208900.0
2009-06-15 15:05:00,28.69,28.7,28.62,28.65,269200.0,28.69,28.7,28.62,28.65,269200.0
2009-06-15 15:10:00,28.64,28.77,28.64,28.67,221000.0,28.64,28.77,28.64,28.67,221000.0
2009-06-15 15:15:00,28.66,28.68,28.63,28.67,199600.0,28.66,28.68,28.63,28.67,199600.0
2009-06-15 15:20:00,28.68,28.74,28.67,28.7,99400.0,28.68,28.74,28.67,28.7,99400.0
2009-06-15 15:25:00,28.7,28.74,28.68,28.72,169400.0,28.7,28.74,28.68,28.72,169400.0
2009-06-15 15:30:00,28.72,28.78,28.71,28.74,195600.0,28.72,28.78,28.71,28.74,195600.0
2009-06-15 15:35:00,28.74,28.83,28.73,28.77,219500.0,28.74,28.83,28.73,28.77,219500.0
2009-06-15 15:40:00,28.77,28.79,28.74,28.76,157700.0,28.77,28.79,28.74,28.76,157700.0
2009-06-15 15:45:00,28.76,28.81,28.69,28.73,299300.0,28.76,28.81,28.69,28.73,299300.0
2009-06-15 15:50:00,28.74,28.8,28.73,28.79,300500.0,28.74,28.8,28.73,28.79,300500.0
2009-06-15 15:55:00,28.79,28.81,28.73,28.81,443000.0,28.79,28.81,28.73,28.81,443000.0
2009-06-16 09:30:00,29.04,29.13,28.76,28.85,183000.0,29.04,29.13,28.76,28.85,183000.0
2009-06-16 09:35:00,28.87,29.08,28.86,28.9,236900.0,28.87,29.08,28.86,28.9,236900.0
2009-06-16 09:40:00,28.9,29.01,28.87,28.91,79800.0,28.9,29.01,28.87,28.91,79800.0
2009-06-16 09:45:00,28.91,29.02,28.88,29.0,141900.0,28.91,29.02,28.88,29.0,141900.0
2009-06-16 09:50:00,29.01,29.03,28.78,28.78,118800.0,29.01,29.03,28.78,28.78,118800.0
2009-06-16 09:55:00,28.78,29.02,28.75,28.92,99100.0,28.78,29.02,28.75,28.92,99100.0
2009-06-16 10:00:00,28.9,29.02,28.85,28.95,114600.0,28.9,29.02,28.85,28.95,114600.0
2009-06-16 10:05:00,28.94,29.01,28.9,28.93,72300.0,28.94,29.01,28.9,28.93,72300.0
2009-06-16 10:10:00,28.92,29.01,28.83,28.85,79600.0,28.92,29.01,28.83,28.85,79600.0
2009-06-16 10:15:00,28.85,28.87,28.67,28.74,119900.0,28.85,28.87,28.67,28.74,119900.0
2009-06-16 10:20:00,28.74,28.86,28.71,28.82,67100.0,28.74,28.86,28.71,28.82,67100.0
2009-06-16 10:25:00,28.82,28.86,28.71,28.78,112400.0,28.82,28.86,28.71,28.78,112400.0
2009-06-16 10:30:00,28.78,28.84,28.73,28.82,84800.0,28.78,28.84,28.73,28.82,84800.0
2009-06-16 10:35:00,28.81,28.93,28.75,28.91,113600.0,28.81,28.93,28.75,28.91,113600.0
2009-06-16 10:40:00,28.92,28.99,28.89,28.97,113400.0,28.92,28.99,28.89,28.97,113400.0
2009-06-16 10:45:00,28.97,28.98,28.83,28.94,68500.0,28.97,28.98,28.83,28.94,68500.0
2009-06-16 10:50:00,28.95,29.0,28.93,28.96,114200.0,28.95,29.0,28.93,28.96,114200.0
2009-06-16 10:55:00,28.95,28.95,28.87,28.92,77800.0,28.95,28.95,28.87,28.92,77800.0
2009-06-16 11:00:00,28.93,29.0,28.86,28.86,148200.0,28.93,29.0,28.86,28.86,148200.0
2009-06-16 11:05:00,28.86,28.89,28.74,28.79,168700.0,28.86,28.89,28.74,28.79,168700.0
2009-06-16 11:10:00,28.79,28.9,28.79,28.85,61000.0,28.79,28.9,28.79,28.85,61000.0
2009-06-16 11:15:00,28.85,28.88,28.78,28.78,55000.0,28.85,28.88,28.78,28.78,55000.0
2009-06-16 11:20:00,28.78,28.8,28.68,28.7,79000.0,28.78,28.8,28.68,28.7,79000.0
2009-06-16 11:25:00,28.69,28.71,28.56,28.69,108800.0,28.69,28.71,28.56,28.69,108800.0
2009-06-16 11:30:00,28.7,28.77,28.66,28.74,78100.0,28.7,28.77,28.66,28.74,78100.0
2009-06-16 11:35:00,28.75,28.8,28.65,28.68,67800.0,28.75,28.8,28.65,28.68,67800.0
2009-06-16 11:40:00,28.69,28.73,28.66,28.66,23000.0,28.69,28.73,28.66,28.66,23000.0
2009-06-16 11:45:00,28.66,28.72,28.63,28.68,59400.0,28.66,28.72,28.63,28.68,59400.0
2009-06-16 11:50:00,28.67,28.7,28.59,28.67,54500.0,28.67,28.7,28.59,28.67,54500.0
2009-06-16 11:55:00,28.68,28.72,28.65,28.66,47300.0,28.68,28.72,28.65,28.66,47300.0
2009-06-16 12:00:00,28.65,28.65,28.51,28.59,101300.0,28.65,28.65,28.51,28.59,101300.0
2009-06-16 12:05:00,28.6,28.64,28.58,28.62,27400.0,28.6,28.64,28.58,28.62,27400.0
2009-06-16 12:10:00,28.63,28.74,28.59,28.72,53200.0,28.63,28.74,28.59,28.72,53200.0
2009-06-16 12:15:00,28.72,28.74,28.69,28.72,28500.0,28.72,28.74,28.69,28.72,28500.0
2009-06-16 12:20:00,28.72,28.73,28.66,28.69,22900.0,28.72,28.73,28.66,28.69,22900.0
2009-06-16 12:25:00,28.69,28.78,28.69,28.75,49400.0,28.69,28.78,28.69,28.75,49400.0
2009-06-16 12:30:00,28.75,28.76,28.58,28.63,83200.0,28.75,28.76,28.58,28.63,83200.0
2009-06-16 12:35:00,28.63,28.63,28.51,28.51,91200.0,28.63,28.63,28.51,28.51,91200.0
2009-06-16 12:40:00,28.52,28.52,28.45,28.47,80300.0,28.52,28.52,28.45,28.47,80300.0
2009-06-16 12:45:00,28.47,28.5,28.4,28.43,130000.0,28.47,28.5,28.4,28.43,130000.0
2009-06-16 12:50:00,28.43,28.54,28.42,28.54,118200.0,28.43,28.54,28.42,28.54,118200.0
2009-06-16 12:55:00,28.54,28.59,28.52,28.52,50500.0,28.54,28.59,28.52,28.52,50500.0
2009-06-16 13:00:00,28.53,28.55,28.45,28.54,49000.0,28.53,28.55,28.45,28.54,49000.0
2009-06-16 13:05:00,28.54,28.6,28.53,28.58,39700.0,28.54,28.6,28.53,28.58,39700.0
2009-06-16 13:10:00,28.57,28.64,28.54,28.6,61600.0,28.57,28.64,28.54,28.6,61600.0
2009-06-16 13:15:00,28.6,28.61,28.46,28.46,117500.0,28.6,28.61,28.46,28.46,117500.0
2009-06-16 13:20:00,28.47,28.52,28.41,28.44,83500.0,28.47,28.52,28.41,28.44,83500.0
2009-06-16 13:25:00,28.45,28.53,28.45,28.52,73900.0,28.45,28.53,28.45,28.52,73900.0
2009-06-16 13:30:00,28.51,28.54,28.48,28.53,68000.0,28.51,28.54,28.48,28.53,68000.0
2009-06-16 13:35:00,28.53,28.53,28.4,28.5,87700.0,28.53,28.53,28.4,28.5,87700.0
2009-06-16 13:40:00,28.49,28.56,28.45,28.53,85500.0,28.49,28.56,28.45,28.53,85500.0
2009-06-16 13:45:00,28.53,28.55,28.5,28.54,48300.0,28.53,28.55,28.5,28.54,48300.0
2009-06-16 13:50:00,28.53,28.56,28.51,28.54,18400.0,28.53,28.56,28.51,28.54,18400.0
2009-06-16 13:55:00,28.54,28.58,28.47,28.47,120800.0,28.54,28.58,28.47,28.47,120800.0
2009-06-16 14:00:00,28.46,28.48,28.37,28.39,55400.0,28.46,28.48,28.37,28.39,55400.0
2009-06-16 14:05:00,28.38,28.4,28.34,28.34,61100.0,28.38,28.4,28.34,28.34,61100.0
2009-06-16 14:10:00,28.34,28.36,28.3,28.35,142500.0,28.34,28.36,28.3,28.35,142500.0
2009-06-16 14:15:00,28.34,28.35,28.24,28.31,186600.0,28.34,28.35,28.24,28.31,186600.0
2009-06-16 14:20:00,28.31,28.34,28.28,28.33,71500.0,28.31,28.34,28.28,28.33,71500.0
2009-06-16 14:25:00,28.32,28.34,28.15,28.21,174000.0,28.32,28.34,28.15,28.21,174000.0
2009-06-16 14:30:00,28.2,28.33,28.17,28.27,114600.0,28.2,28.33,28.17,28.27,114600.0
2009-06-16 14:35:00,28.27,28.35,28.17,28.26,125600.0,28.27,28.35,28.17,28.26,125600.0
2009-06-16 14:40:00,28.25,28.35,28.25,28.32,65000.0,28.25,28.35,28.25,28.32,65000.0
2009-06-16 14:45:00,28.32,28.41,28.27,28.3,122100.0,28.32,28.41,28.27,28.3,122100.0
2009-06-16 14:50:00,28.3,28.4,28.29,28.38,64000.0,28.3,28.4,28.29,28.38,64000.0
2009-06-16 14:55:00,28.38,28.4,28.28,28.36,151000.0,28.38,28.4,28.28,28.36,151000.0
2009-06-16 15:00:00,28.36,28.44,28.24,28.33,187500.0,28.36,28.44,28.24,28.33,187500.0
2009-06-16 15:05:00,28.34,28.39,28.28,28.3,93100.0,28.34,28.39,28.28,28.3,93100.0
2009-06-16 15:10:00,28.29,28.36,28.28,28.35,84200.0,28.29,28.36,28.28,28.35,84200.0
2009-06-16 15:15:00,28.35,28.5,28.32,28.37,327800.0,28.35,28.5,28.32,28.37,327800.0
2009-06-16 15:20:00,28.38,28.47,28.34,28.39,127300.0,28.38,28.47,28.34,28.39,127300.0
2009-06-16 15:25:00,28.39,28.46,28.28,28.41,190100.0,28.39,28.46,28.28,28.41,190100.0
2009-06-16 15:30:00,28.42,28.5,28.36,28.44,273900.0,28.42,28.5,28.36,28.44,273900.0
2009-06-16 15:35:00,28.44,28.46,28.32,28.44,165800.0,28.44,28.46,28.32,28.44,165800.0
2009-06-16 15:40:00,28.44,28.57,28.39,28.39,341400.0,28.44,28.57,28.39,28.39,341400.0
2009-06-16 15:45:00,28.38,28.48,28.35,28.38,235600.0,28.38,28.48,28.35,28.38,235600.0
2009-06-16 15:50:00,28.38,28.39,28.22,28.25,419400.0,28.38,28.39,28.22,28.25,419400.0
2009-06-16 15:55:00,28.26,28.28,28.13,28.17,581300.0,28.26,28.28,28.13,28.17,581300.0
2009-06-17 09:30:00,28.27,28.54,28.0,28.25,417300.0,28.27,28.54,28.0,28.25,417300.0
2009-06-17 09:35:00,28.25,28.5,28.13,28.35,304400.0,28.25,28.5,28.13,28.35,304400.0
2009-06-17 09:40:00,28.32,28.34,28.01,28.25,240500.0,28.32,28.34,28.01,28.25,240500.0
2009-06-17 09:45:00,28.23,28.34,28.17,28.33,270500.0,28.23,28.34,28.17,28.33,270500.0
2009-06-17 09:50:00,28.32,28.72,28.32,28.6,451400.0,28.32,28.72,28.32,28.6,451400.0
2009-06-17 09:55:00,28.6,28.7,28.44,28.66,407800.0,28.6,28.7,28.44,28.66,407800.0
2009-06-17 10:00:00,28.66,28.7,28.51,28.64,404900.0,28.66,28.7,28.51,28.64,404900.0
2009-06-17 10:05:00,28.65,28.94,28.65,28.76,458300.0,28.65,28.94,28.65,28.76,458300.0
2009-06-17 10:10:00,28.76,28.85,28.61,28.64,172000.0,28.76,28.85,28.61,28.64,172000.0
2009-06-17 10:15:00,28.66,28.8,28.56,28.78,180400.0,28.66,28.8,28.56,28.78,180400.0
2009-06-17 10:20:00,28.78,28.82,28.66,28.66,98300.0,28.78,28.82,28.66,28.66,98300.0
2009-06-17 10:25:00,28.67,28.81,28.57,28.64,180900.0,28.67,28.81,28.57,28.64,180900.0
2009-06-17 10:30:00,28.63,28.65,28.4,28.41,169600.0,28.63,28.65,28.4,28.41,169600.0
2009-06-17 10:35:00,28.41,28.48,28.31,28.36,156300.0,28.41,28.48,28.31,28.36,156300.0
2009-06-17 10:40:00,28.35,28.5,28.27,28.28,98800.0,28.35,28.5,28.27,28.28,98800.0
2009-06-17 10:45:00,28.26,28.3,28.21,28.26,138200.0,28.26,28.3,28.21,28.26,138200.0
2009-06-17 10:50:00,28.26,28.36,28.2,28.34,154700.0,28.26,28.36,28.2,28.34,154700.0
2009-06-17 10:55:00,28.34,28.39,28.23,28.37,156200.0,28.34,28.39,28.23,28.37,156200.0
2009-06-17 11:00:00,28.34,28.53,28.33,28.46,108900.0,28.34,28.53,28.33,28.46,108900.0
2009-06-17 11:05:00,28.46,28.49,28.39,28.48,61700.0,28.46,28.49,28.39,28.48,61700.0
2009-06-17 11:10:00,28.47,28.51,28.33,28.34,110300.0,28.47,28.51,28.33,28.34,110300.0
2009-06-17 11:15:00,28.34,28.5,28.29,28.49,141300.0,28.34,28.5,28.29,28.49,141300.0
2009-06-17 11:20:00,28.5,28.6,28.49,28.55,78900.0,28.5,28.6,28.49,28.55,78900.0
2009-06-17 11:25:00,28.55,28.64,28.48,28.49,77900.0,28.55,28.64,28.48,28.49,77900.0
2009-06-17 11:30:00,28.5,28.54,28.43,28.45,58100.0,28.5,28.54,28.43,28.45,58100.0
2009-06-17 11:35:00,28.45,28.48,28.34,28.36,72100.0,28.45,28.48,28.34,28.36,72100.0
2009-06-17 11:40:00,28.36,28.46,28.35,28.39,66100.0,28.36,28.46,28.35,28.39,66100.0
2009-06-17 11:45:00,28.39,28.49,28.36,28.47,54400.0,28.39,28.49,28.36,28.47,54400.0
2009-06-17 11:50:00,28.46,28.46,28.27,28.36,112000.0,28.46,28.46,28.27,28.36,112000.0
2009-06-17 11:55:00,28.35,28.37,28.28,28.33,102600.0,28.35,28.37,28.28,28.33,102600.0
2009-06-17 12:00:00,28.33,28.43,28.32,28.38,66200.0,28.33,28.43,28.32,28.38,66200.0
2009-06-17 12:05:00,28.38,28.5,28.38,28.43,55700.0,28.38,28.5,28.38,28.43,55700.0
2009-06-17 12:10:00,28.43,28.45,28.35,28.35,64000.0,28.43,28.45,28.35,28.35,64000.0
2009-06-17 12:15:00,28.36,28.37,28.32,28.32,71800.0,28.36,28.37,28.32,28.32,71800.0
2009-06-17 12:20:00,28.33,28.48,28.33,28.48,85100.0,28.33,28.48,28.33,28.48,85100.0
2009-06-17 12:25:00,28.47,28.5,28.38,28.42,62800.0,28.47,28.5,28.38,28.42,62800.0
2009-06-17 12:30:00,28.42,28.46,28.35,28.36,35700.0,28.42,28.46,28.35,28.36,35700.0
2009-06-17 12:35:00,28.36,28.45,28.35,28.44,34200.0,28.36,28.45,28.35,28.44,34200.0
2009-06-17 12:40:00,28.44,28.55,28.42,28.54,67000.0,28.44,28.55,28.42,28.54,67000.0
2009-06-17 12:45:00,28.54,28.58,28.45,28.48,50600.0,28.54,28.58,28.45,28.48,50600.0
2009-06-17 12:50:00,28.47,28.49,28.44,28.45,66400.0,28.47,28.49,28.44,28.45,66400.0
2009-06-17 12:55:00,28.46,28.54,28.45,28.54,33700.0,28.46,28.54,28.45,28.54,33700.0
2009-06-17 13:00:00,28.53,28.58,28.51,28.56,40600.0,28.53,28.58,28.51,28.56,40600.0
2009-06-17 13:05:00,28.56,28.57,28.49,28.55,30500.0,28.56,28.57,28.49,28.55,30500.0
2009-06-17 13:10:00,28.54,28.62,28.54,28.6,54600.0,28.54,28.62,28.54,28.6,54600.0
2009-06-17 13:15:00,28.59,28.6,28.52,28.58,52700.0,28.59,28.6,28.52,28.58,52700.0
2009-06-17 13:20:00,28.59,28.67,28.57,28.66,67300.0,28.59,28.67,28.57,28.66,67300.0
2009-06-17 13:25:00,28.67,28.75,28.65,28.71,78500.0,28.67,28.75,28.65,28.71,78500.0
2009-06-17 13:30:00,28.7,28.76,28.65,28.75,64600.0,28.7,28.76,28.65,28.75,64600.0
2009-06-17 13:35:00,28.75,28.81,28.73,28.81,62700.0,28.75,28.81,28.73,28.81,62700.0
2009-06-17 13:40:00,28.8,28.84,28.73,28.83,115200.0,28.8,28.84,28.73,28.83,115200.0
2009-06-17 13:45:00,28.84,28.89,28.82,28.88,75300.0,28.84,28.89,28.82,28.88,75300.0
2009-06-17 13:50:00,28.88,28.93,28.88,28.93,139300.0,28.88,28.93,28.88,28.93,139300.0
2009-06-17 13:55:00,28.93,28.96,28.82,28.87,165000.0,28.93,28.96,28.82,28.87,165000.0
2009-06-17 14:00:00,28.86,28.95,28.85,28.89,124400.0,28.86,28.95,28.85,28.89,124400.0
2009-06-17 14:05:00,28.88,28.91,28.83,28.9,246200.0,28.88,28.91,28.83,28.9,246200.0
2009-06-17 14:10:00,28.9,28.98,28.87,28.98,110500.0,28.9,28.98,28.87,28.98,110500.0
2009-06-17 14:15:00,28.97,28.98,28.95,28.95,118300.0,28.97,28.98,28.95,28.95,118300.0
2009-06-17 14:20:00,28.95,29.0,28.93,28.95,92000.0,28.95,29.0,28.93,28.95,92000.0
2009-06-17 14:25:00,28.95,28.95,28.83,28.86,94900.0,28.95,28.95,28.83,28.86,94900.0
2009-06-17 14:30:00,28.86,28.88,28.8,28.81,112500.0,28.86,28.88,28.8,28.81,112500.0
2009-06-17 14:35:00,28.8,28.86,28.76,28.84,181900.0,28.8,28.86,28.76,28.84,181900.0
2009-06-17 14:40:00,28.84,28.86,28.78,28.79,237700.0,28.84,28.86,28.78,28.79,237700.0
2009-06-17 14:45:00,28.78,28.78,28.71,28.73,119800.0,28.78,28.78,28.71,28.73,119800.0
2009-06-17 14:50:00,28.73,28.75,28.7,28.7,142500.0,28.73,28.75,28.7,28.7,142500.0
2009-06-17 14:55:00,28.7,28.77,28.68,28.75,126600.0,28.7,28.77,28.68,28.75,126600.0
2009-06-17 15:00:00,28.76,28.82,28.74,28.77,128000.0,28.76,28.82,28.74,28.77,128000.0
2009-06-17 15:05:00,28.77,28.8,28.67,28.73,183700.0,28.77,28.8,28.67,28.73,183700.0
2009-06-17 15:10:00,28.73,28.78,28.69,28.75,168000.0,28.73,28.78,28.69,28.75,168000.0
2009-06-17 15:15:00,28.75,28.82,28.66,28.72,230200.0,28.75,28.82,28.66,28.72,230200.0
2009-06-17 15:20:00,28.72,28.81,28.72,28.8,153800.0,28.72,28.81,28.72,28.8,153800.0
2009-06-17 15:25:00,28.8,28.8,28.72,28.75,186100.0,28.8,28.8,28.72,28.75,186100.0
2009-06-17 15:30:00,28.74,28.75,28.6,28.63,291100.0,28.74,28.75,28.6,28.63,291100.0
2009-06-17 15:35:00,28.64,28.68,28.61,28.66,191200.0,28.64,28.68,28.61,28.66,191200.0
2009-06-17 15:40:00,28.65,28.79,28.62,28.77,308900.0,28.65,28.79,28.62,28.77,308900.0
2009-06-17 15:45:00,28.77,28.83,28.73,28.8,275600.0,28.77,28.83,28.73,28.8,275600.0
2009-06-17 15:50:00,28.8,28.8,28.72,28.75,375800.0,28.8,28.8,28.72,28.75,375800.0
2009-06-17 15:55:00,28.75,28.8,28.69,28.7,432000.0,28.75,28.8,28.69,28.7,432000.0
2009-06-18 09:30:00,28.95,28.95,28.35,28.45,156800.0,28.95,28.95,28.35,28.45,156800.0
2009-06-18 09:35:00,28.42,28.54,28.25,28.3,91600.0,28.42,28.54,28.25,28.3,91600.0
2009-06-18 09:40:00,28.25,28.5,28.25,28.45,115900.0,28.25,28.5,28.25,28.45,115900.0
2009-06-18 09:45:00,28.45,28.5,28.38,28.41,103500.0,28.45,28.5,28.38,28.41,103500.0
2009-06-18 09:50:00,28.4,28.42,28.29,28.32,93900.0,28.4,28.42,28.29,28.32,93900.0
2009-06-18 09:55:00,28.32,28.48,28.27,28.43,164800.0,28.32,28.48,28.27,28.43,164800.0
2009-06-18 10:00:00,28.43,28.61,28.41,28.51,130900.0,28.43,28.61,28.41,28.51,130900.0
2009-06-18 10:05:00,28.52,28.57,28.5,28.56,84600.0,28.52,28.57,28.5,28.56,84600.0
2009-06-18 10:10:00,28.56,28.77,28.56,28.62,128800.0,28.56,28.77,28.56,28.62,128800.0
2009-06-18 10:15:00,28.62,28.65,28.48,28.5,125800.0,28.62,28.65,28.48,28.5,125800.0
2009-06-18 10:20:00,28.51,28.55,28.46,28.46,54100.0,28.51,28.55,28.46,28.46,54100.0
2009-06-18 10:25:00,28.46,28.5,28.43,28.45,78700.0,28.46,28.5,28.43,28.45,78700.0
2009-06-18 10:30:00,28.44,28.5,28.36,28.4,141900.0,28.44,28.5,28.36,28.4,141900.0
2009-06-18 10:35:00,28.4,28.46,28.39,28.45,57500.0,28.4,28.46,28.39,28.45,57500.0
2009-06-18 10:40:00,28.45,28.45,28.33,28.36,46100.0,28.45,28.45,28.33,28.36,46100.0
2009-06-18 10:45:00,28.35,28.38,28.26,28.26,83100.0,28.35,28.38,28.26,28.26,83100.0
2009-06-18 10:50:00,28.25,28.29,28.23,28.25,81300.0,28.25,28.29,28.23,28.25,81300.0
2009-06-18 10:55:00,28.25,28.26,28.2,28.23,59600.0,28.25,28.26,28.2,28.23,59600.0
2009-06-18 11:00:00,28.23,28.29,28.2,28.27,72200.0,28.23,28.29,28.2,28.27,72200.0
2009-06-18 11:05:00,28.27,28.35,28.24,28.24,67000.0,28.27,28.35,28.24,28.24,67000.0
2009-06-18 11:10:00,28.24,28.28,28.21,28.23,57600.0,28.24,28.28,28.21,28.23,57600.0
2009-06-18 11:15:00,28.22,28.37,28.22,28.37,77900.0,28.22,28.37,28.22,28.37,77900.0
2009-06-18 11:20:00,28.37,28.37,28.31,28.32,16500.0,28.37,28.37,28.31,28.32,16500.0
2009-06-18 11:25:00,28.32,28.34,28.28,28.3,52200.0,28.32,28.34,28.28,28.3,52200.0
2009-06-18 11:30:00,28.3,28.36,28.28,28.33,52900.0,28.3,28.36,28.28,28.33,52900.0
2009-06-18 11:35:00,28.33,28.33,28.27,28.3,30500.0,28.33,28.33,28.27,28.3,30500.0
2009-06-18 11:40:00,28.29,28.4,28.29,28.37,84300.0,28.29,28.4,28.29,28.37,84300.0
2009-06-18 11:45:00,28.38,28.4,28.34,28.38,35300.0,28.38,28.4,28.34,28.38,35300.0
2009-06-18 11:50:00,28.38,28.41,28.38,28.41,45000.0,28.38,28.41,28.38,28.41,45000.0
2009-06-18 11:55:00,28.42,28.43,28.38,28.39,59400.0,28.42,28.43,28.38,28.39,59400.0
2009-06-18 12:00:00,28.4,28.43,28.38,28.4,74700.0,28.4,28.43,28.38,28.4,74700.0
2009-06-18 12:05:00,28.39,28.45,28.38,28.45,66000.0,28.39,28.45,28.38,28.45,66000.0
2009-06-18 12:10:00,28.44,28.48,28.42,28.45,43400.0,28.44,28.48,28.42,28.45,43400.0
2009-06-18 12:15:00,28.45,28.46,28.42,28.43,63100.0,28.45,28.46,28.42,28.43,63100.0
2009-06-18 12:20:00,28.43,28.45,28.4,28.43,44500.0,28.43,28.45,28.4,28.43,44500.0
2009-06-18 12:25:00,28.43,28.46,28.39,28.46,31900.0,28.43,28.46,28.39,28.46,31900.0
2009-06-18 12:30:00,28.45,28.52,28.45,28.51,47000.0,28.45,28.52,28.45,28.51,47000.0
2009-06-18 12:35:00,28.51,28.52,28.48,28.52,44000.0,28.51,28.52,28.48,28.52,44000.0
2009-06-18 12:40:00,28.52,28.53,28.5,28.51,21100.0,28.52,28.53,28.5,28.51,21100.0
2009-06-18 12:45:00,28.5,28.66,28.5,28.65,61800.0,28.5,28.66,28.5,28.65,61800.0
2009-06-18 12:50:00,28.64,28.66,28.61,28.65,86900.0,28.64,28.66,28.61,28.65,86900.0
2009-06-18 12:55:00,28.65,28.71,28.64,28.71,25800.0,28.65,28.71,28.64,28.71,25800.0
2009-06-18 13:00:00,28.71,28.77,28.7,28.76,80000.0,28.71,28.77,28.7,28.76,80000.0
2009-06-18 13:05:00,28.76,28.85,28.76,28.82,105000.0,28.76,28.85,28.76,28.82,105000.0
2009-06-18 13:10:00,28.81,28.81,28.76,28.78,42600.0,28.81,28.81,28.76,28.78,42600.0
2009-06-18 13:15:00,28.79,28.8,28.74,28.77,35100.0,28.79,28.8,28.74,28.77,35100.0
2009-06-18 13:20:00,28.78,28.84,28.77,28.84,57400.0,28.78,28.84,28.77,28.84,57400.0
2009-06-18 13:25:00,28.84,28.87,28.81,28.86,94500.0,28.84,28.87,28.81,28.86,94500.0
2009-06-18 13:30:00,28.86,28.88,28.83,28.84,68900.0,28.86,28.88,28.83,28.84,68900.0
2009-06-18 13:35:00,28.84,28.84,28.77,28.77,87700.0,28.84,28.84,28.77,28.77,87700.0
2009-06-18 13:40:00,28.77,28.83,28.75,28.76,88900.0,28.77,28.83,28.75,28.76,88900.0
2009-06-18 13:45:00,28.77,28.79,28.71,28.77,98800.0,28.77,28.79,28.71,28.77,98800.0
2009-06-18 13:50:00,28.77,28.83,28.76,28.81,50300.0,28.77,28.83,28.76,28.81,50300.0
2009-06-18 13:55:00,28.82,28.82,28.72,28.72,113200.0,28.82,28.82,28.72,28.72,113200.0
2009-06-18 14:00:00,28.72,28.72,28.63,28.64,128200.0,28.72,28.72,28.63,28.64,128200.0
2009-06-18 14:05:00,28.64,28.73,28.62,28.69,104800.0,28.64,28.73,28.62,28.69,104800.0
2009-06-18 14:10:00,28.69,28.71,28.61,28.71,75200.0,28.69,28.71,28.61,28.71,75200.0
2009-06-18 14:15:00,28.7,28.8,28.69,28.76,96000.0,28.7,28.8,28.69,28.76,96000.0
2009-06-18 14:20:00,28.77,28.77,28.68,28.72,73500.0,28.77,28.77,28.68,28.72,73500.0
2009-06-18 14:25:00,28.71,28.75,28.67,28.75,52800.0,28.71,28.75,28.67,28.75,52800.0
2009-06-18 14:30:00,28.76,28.78,28.68,28.72,104600.0,28.76,28.78,28.68,28.72,104600.0
2009-06-18 14:35:00,28.72,28.76,28.7,28.74,58500.0,28.72,28.76,28.7,28.74,58500.0
2009-06-18 14:40:00,28.75,28.79,28.72,28.73,45300.0,28.75,28.79,28.72,28.73,45300.0
2009-06-18 14:45:00,28.73,28.75,28.68,28.69,102000.0,28.73,28.75,28.68,28.69,102000.0
2009-06-18 14:50:00,28.7,28.72,28.65,28.65,62700.0,28.7,28.72,28.65,28.65,62700.0
2009-06-18 14:55:00,28.65,28.69,28.63,28.69,69400.0,28.65,28.69,28.63,28.69,69400.0
2009-06-18 15:00:00,28.69,28.74,28.69,28.72,63900.0,28.69,28.74,28.69,28.72,63900.0
2009-06-18 15:05:00,28.73,28.76,28.72,28.76,55300.0,28.73,28.76,28.72,28.76,55300.0
2009-06-18 15:10:00,28.76,28.76,28.72,28.75,82700.0,28.76,28.76,28.72,28.75,82700.0
2009-06-18 15:15:00,28.75,28.8,28.75,28.8,87700.0,28.75,28.8,28.75,28.8,87700.0
2009-06-18 15:20:00,28.78,28.83,28.74,28.78,331300.0,28.78,28.83,28.74,28.78,331300.0
2009-06-18 15:25:00,28.79,28.79,28.72,28.75,196100.0,28.79,28.79,28.72,28.75,196100.0
2009-06-18 15:30:00,28.75,28.79,28.73,28.74,118300.0,28.75,28.79,28.73,28.74,118300.0
2009-06-18 15:35:00,28.73,28.73,28.61,28.68,279900.0,28.73,28.73,28.61,28.68,279900.0
2009-06-18 15:40:00,28.68,28.77,28.67,28.77,203600.0,28.68,28.77,28.67,28.77,203600.0
2009-06-18 15:45:00,28.77,28.77,28.69,28.72,181800.0,28.77,28.77,28.69,28.72,181800.0
2009-06-18 15:50:00,28.73,28.73,28.63,28.7,162000.0,28.73,28.73,28.63,28.7,162000.0
2009-06-18 15:55:00,28.7,28.72,28.68,28.69,230000.0,28.7,28.72,28.68,28.69,230000.0
2009-06-19 09:30:00,28.95,29.23,28.94,29.14,1668500.0,28.95,29.23,28.94,29.14,1668500.0
2009-06-19 09:35:00,29.16,29.29,29.0,29.11,185500.0,29.16,29.29,29.0,29.11,185500.0
2009-06-19 09:40:00,29.12,29.34,29.11,29.29,161100.0,29.12,29.34,29.11,29.29,161100.0
2009-06-19 09:45:00,29.29,29.41,29.23,29.35,131100.0,29.29,29.41,29.23,29.35,131100.0
2009-06-19 09:50:00,29.34,29.44,29.28,29.3,152300.0,29.34,29.44,29.28,29.3,152300.0
2009-06-19 09:55:00,29.31,29.34,29.19,29.27,114200.0,29.31,29.34,29.19,29.27,114200.0
2009-06-19 10:00:00,29.27,29.31,29.22,29.3,77700.0,29.27,29.31,29.22,29.3,77700.0
2009-06-19 10:05:00,29.31,29.34,29.29,29.33,81200.0,29.31,29.34,29.29,29.33,81200.0
2009-06-19 10:10:00,29.31,29.33,29.21,29.22,57200.0,29.31,29.33,29.21,29.22,57200.0
2009-06-19 10:15:00,29.21,29.24,29.17,29.18,72700.0,29.21,29.24,29.17,29.18,72700.0
2009-06-19 10:20:00,29.19,29.24,29.11,29.22,140800.0,29.19,29.24,29.11,29.22,140800.0
2009-06-19 10:25:00,29.22,29.23,29.19,29.19,67500.0,29.22,29.23,29.19,29.19,67500.0
2009-06-19 10:30:00,29.19,29.28,29.19,29.25,84000.0,29.19,29.28,29.19,29.25,84000.0
2009-06-19 10:35:00,29.25,29.28,29.19,29.21,65900.0,29.25,29.28,29.19,29.21,65900.0
2009-06-19 10:40:00,29.21,29.28,29.19,29.26,84400.0,29.21,29.28,29.19,29.26,84400.0
2009-06-19 10:45:00,29.25,29.34,29.25,29.32,64700.0,29.25,29.34,29.25,29.32,64700.0
2009-06-19 10:50:00,29.31,29.36,29.24,29.35,62200.0,29.31,29.36,29.24,29.35,62200.0
2009-06-19 10:55:00,29.36,29.4,29.35,29.39,67100.0,29.36,29.4,29.35,29.39,67100.0
2009-06-19 11:00:00,29.4,29.42,29.32,29.34,122900.0,29.4,29.42,29.32,29.34,122900.0
2009-06-19 11:05:00,29.34,29.35,29.28,29.31,80400.0,29.34,29.35,29.28,29.31,80400.0
2009-06-19 11:10:00,29.31,29.32,29.28,29.31,21500.0,29.31,29.32,29.28,29.31,21500.0
2009-06-19 11:15:00,29.31,29.32,29.24,29.25,24600.0,29.31,29.32,29.24,29.25,24600.0
2009-06-19 11:20:00,29.26,29.27,29.19,29.23,47600.0,29.26,29.27,29.19,29.23,47600.0
2009-06-19 11:25:00,29.22,29.23,29.19,29.2,34200.0,29.22,29.23,29.19,29.2,34200.0
2009-06-19 11:30:00,29.2,29.22,29.17,29.2,63600.0,29.2,29.22,29.17,29.2,63600.0
2009-06-19 11:35:00,29.19,29.21,29.18,29.18,45500.0,29.19,29.21,29.18,29.18,45500.0
2009-06-19 11:40:00,29.18,29.22,29.17,29.19,28300.0,29.18,29.22,29.17,29.19,28300.0
2009-06-19 11:45:00,29.19,29.2,29.16,29.16,51200.0,29.19,29.2,29.16,29.16,51200.0
2009-06-19 11:50:00,29.17,29.2,29.16,29.19,129000.0,29.17,29.2,29.16,29.19,129000.0
2009-06-19 11:55:00,29.19,29.24,29.19,29.24,32500.0,29.19,29.24,29.19,29.24,32500.0
2009-06-19 12:00:00,29.24,29.25,29.23,29.24,41600.0,29.24,29.25,29.23,29.24,41600.0
2009-06-19 12:05:00,29.24,29.28,29.2,29.21,53000.0,29.24,29.28,29.2,29.21,53000.0
2009-06-19 12:10:00,29.21,29.21,29.16,29.18,80100.0,29.21,29.21,29.16,29.18,80100.0
2009-06-19 12:15:00,29.18,29.24,29.18,29.24,23200.0,29.18,29.24,29.18,29.24,23200.0
2009-06-19 12:20:00,29.24,29.24,29.1,29.11,62400.0,29.24,29.24,29.1,29.11,62400.0
2009-06-19 12:25:00,29.1,29.13,29.08,29.11,77500.0,29.1,29.13,29.08,29.11,77500.0
2009-06-19 12:30:00,29.13,29.15,29.1,29.1,65500.0,29.13,29.15,29.1,29.1,65500.0
2009-06-19 12:35:00,29.1,29.16,29.08,29.14,33400.0,29.1,29.16,29.08,29.14,33400.0
2009-06-19 12:40:00,29.15,29.22,29.14,29.21,16100.0,29.15,29.22,29.14,29.21,16100.0
2009-06-19 12:45:00,29.22,29.23,29.13,29.14,31500.0,29.22,29.23,29.13,29.14,31500.0
2009-06-19 12:50:00,29.13,29.17,29.12,29.17,31600.0,29.13,29.17,29.12,29.17,31600.0
2009-06-19 12:55:00,29.17,29.17,29.09,29.1,39500.0,29.17,29.17,29.09,29.1,39500.0
2009-06-19 13:00:00,29.1,29.17,29.1,29.17,32100.0,29.1,29.17,29.1,29.17,32100.0
2009-06-19 13:05:00,29.17,29.17,29.13,29.13,20400.0,29.17,29.17,29.13,29.13,20400.0
2009-06-19 13:10:00,29.13,29.2,29.13,29.18,29100.0,29.13,29.2,29.13,29.18,29100.0
2009-06-19 13:15:00,29.18,29.22,29.18,29.22,40800.0,29.18,29.22,29.18,29.22,40800.0
2009-06-19 13:20:00,29.21,29.22,29.19,29.19,21200.0,29.21,29.22,29.19,29.19,21200.0
2009-06-19 13:25:00,29.19,29.22,29.18,29.22,90500.0,29.19,29.22,29.18,29.22,90500.0
2009-06-19 13:30:00,29.22,29.27,29.21,29.24,38100.0,29.22,29.27,29.21,29.24,38100.0
2009-06-19 13:35:00,29.24,29.3,29.24,29.27,45900.0,29.24,29.3,29.24,29.27,45900.0
2009-06-19 13:40:00,29.27,29.29,29.26,29.27,37000.0,29.27,29.29,29.26,29.27,37000.0
2009-06-19 13:45:00,29.27,29.28,29.23,29.27,54800.0,29.27,29.28,29.23,29.27,54800.0
2009-06-19 13:50:00,29.27,29.31,29.26,29.3,85600.0,29.27,29.31,29.26,29.3,85600.0
2009-06-19 13:55:00,29.3,29.33,29.29,29.31,185900.0,29.3,29.33,29.29,29.31,185900.0
2009-06-19 14:00:00,29.3,29.31,29.23,29.24,93400.0,29.3,29.31,29.23,29.24,93400.0
2009-06-19 14:05:00,29.24,29.26,29.19,29.21,101200.0,29.24,29.26,29.19,29.21,101200.0
2009-06-19 14:10:00,29.2,29.21,29.18,29.2,180700.0,29.2,29.21,29.18,29.2,180700.0
2009-06-19 14:15:00,29.2,29.23,29.19,29.2,98300.0,29.2,29.23,29.19,29.2,98300.0
2009-06-19 14:20:00,29.2,29.22,29.19,29.22,110100.0,29.2,29.22,29.19,29.22,110100.0
2009-06-19 14:25:00,29.22,29.26,29.2,29.24,60900.0,29.22,29.26,29.2,29.24,60900.0
2009-06-19 14:30:00,29.25,29.31,29.19,29.29,172700.0,29.25,29.31,29.19,29.29,172700.0
2009-06-19 14:35:00,29.29,29.29,29.22,29.23,57500.0,29.29,29.29,29.22,29.23,57500.0
2009-06-19 14:40:00,29.24,29.24,29.22,29.22,38700.0,29.24,29.24,29.22,29.22,38700.0
2009-06-19 14:45:00,29.22,29.26,29.21,29.24,69200.0,29.22,29.26,29.21,29.24,69200.0
2009-06-19 14:50:00,29.24,29.26,29.23,29.25,40900.0,29.24,29.26,29.23,29.25,40900.0
2009-06-19 14:55:00,29.24,29.34,29.24,29.33,138700.0,29.24,29.34,29.24,29.33,138700.0
2009-06-19 15:00:00,29.33,29.35,29.27,29.28,104300.0,29.33,29.35,29.27,29.28,104300.0
2009-06-19 15:05:00,29.28,29.29,29.2,29.23,69300.0,29.28,29.29,29.2,29.23,69300.0
2009-06-19 15:10:00,29.23,29.27,29.21,29.24,48700.0,29.23,29.27,29.21,29.24,48700.0
2009-06-19 15:15:00,29.24,29.33,29.23,29.32,101900.0,29.24,29.33,29.23,29.32,101900.0
2009-06-19 15:20:00,29.33,29.43,29.33,29.4,297400.0,29.33,29.43,29.33,29.4,297400.0
2009-06-19 15:25:00,29.42,29.42,29.35,29.4,112000.0,29.42,29.42,29.35,29.4,112000.0
2009-06-19 15:30:00,29.41,29.43,29.38,29.39,114000.0,29.41,29.43,29.38,29.39,114000.0
2009-06-19 15:35:00,29.39,29.43,29.37,29.37,142000.0,29.39,29.43,29.37,29.37,142000.0
2009-06-19 15:40:00,29.39,29.42,29.35,29.41,123200.0,29.39,29.42,29.35,29.41,123200.0
2009-06-19 15:45:00,29.42,29.42,29.3,29.4,153800.0,29.42,29.42,29.3,29.4,153800.0
2009-06-19 15:50:00,29.39,29.39,29.29,29.32,233200.0,29.39,29.39,29.29,29.32,233200.0
2009-06-19 15:55:00,29.32,29.39,29.3,29.36,469100.0,29.32,29.39,29.3,29.36,469100.0
2009-06-22 09:30:00,28.56,28.78,28.3,28.5,256200.0,28.56,28.78,28.3,28.5,256200.0
2009-06-22 09:35:00,28.52,28.7,28.5,28.5,228900.0,28.52,28.7,28.5,28.5,228900.0
2009-06-22 09:40:00,28.5,28.59,28.35,28.4,302900.0,28.5,28.59,28.35,28.4,302900.0
2009-06-22 09:45:00,28.41,28.5,28.4,28.44,166700.0,28.41,28.5,28.4,28.44,166700.0
2009-06-22 09:50:00,28.43,28.56,28.43,28.54,257200.0,28.43,28.56,28.43,28.54,257200.0
2009-06-22 09:55:00,28.53,28.57,28.48,28.53,272400.0,28.53,28.57,28.48,28.53,272400.0
2009-06-22 10:00:00,28.53,28.54,28.33,28.35,150200.0,28.53,28.54,28.33,28.35,150200.0
2009-06-22 10:05:00,28.36,28.38,28.25,28.26,101600.0,28.36,28.38,28.25,28.26,101600.0
2009-06-22 10:10:00,28.26,28.3,28.18,28.18,81700.0,28.26,28.3,28.18,28.18,81700.0
2009-06-22 10:15:00,28.19,28.23,28.08,28.09,90800.0,28.19,28.23,28.08,28.09,90800.0
2009-06-22 10:20:00,28.09,28.23,28.09,28.18,165400.0,28.09,28.23,28.09,28.18,165400.0
2009-06-22 10:25:00,28.18,28.35,28.1,28.1,183000.0,28.18,28.35,28.1,28.1,183000.0
2009-06-22 10:30:00,28.11,28.11,27.94,27.95,338600.0,28.11,28.11,27.94,27.95,338600.0
2009-06-22 10:35:00,27.96,27.97,27.85,27.95,194300.0,27.96,27.97,27.85,27.95,194300.0
2009-06-22 10:40:00,27.95,27.96,27.84,27.84,251200.0,27.95,27.96,27.84,27.84,251200.0
2009-06-22 10:45:00,27.84,27.87,27.79,27.84,155000.0,27.84,27.87,27.79,27.84,155000.0
2009-06-22 10:50:00,27.84,27.9,27.81,27.81,150200.0,27.84,27.9,27.81,27.81,150200.0
2009-06-22 10:55:00,27.81,27.84,27.73,27.73,149400.0,27.81,27.84,27.73,27.73,149400.0
2009-06-22 11:00:00,27.73,27.74,27.7,27.71,85400.0,27.73,27.74,27.7,27.71,85400.0
2009-06-22 11:05:00,27.71,27.75,27.71,27.73,55700.0,27.71,27.75,27.71,27.73,55700.0
2009-06-22 11:10:00,27.72,27.74,27.65,27.65,91900.0,27.72,27.74,27.65,27.65,91900.0
2009-06-22 11:15:00,27.64,27.7,27.62,27.7,72100.0,27.64,27.7,27.62,27.7,72100.0
2009-06-22 11:20:00,27.71,27.77,27.7,27.76,107500.0,27.71,27.77,27.7,27.76,107500.0
2009-06-22 11:25:00,27.75,27.79,27.74,27.74,96100.0,27.75,27.79,27.74,27.74,96100.0
2009-06-22 11:30:00,27.74,27.78,27.71,27.71,97000.0,27.74,27.78,27.71,27.71,97000.0
2009-06-22 11:35:00,27.71,27.71,27.62,27.63,97100.0,27.71,27.71,27.62,27.63,97100.0
2009-06-22 11:40:00,27.63,27.66,27.56,27.56,100200.0,27.63,27.66,27.56,27.56,100200.0
2009-06-22 11:45:00,27.57,27.57,27.48,27.51,152700.0,27.57,27.57,27.48,27.51,152700.0
2009-06-22 11:50:00,27.5,27.53,27.45,27.5,103100.0,27.5,27.53,27.45,27.5,103100.0
2009-06-22 11:55:00,27.5,27.51,27.44,27.48,79300.0,27.5,27.51,27.44,27.48,79300.0
2009-06-22 12:00:00,27.48,27.54,27.48,27.53,60600.0,27.48,27.54,27.48,27.53,60600.0
2009-06-22 12:05:00,27.54,27.61,27.53,27.58,36900.0,27.54,27.61,27.53,27.58,36900.0
2009-06-22 12:10:00,27.59,27.66,27.57,27.65,80500.0,27.59,27.66,27.57,27.65,80500.0
2009-06-22 12:15:00,27.65,27.73,27.63,27.72,51400.0,27.65,27.73,27.63,27.72,51400.0
2009-06-22 12:20:00,27.71,27.74,27.56,27.57,90800.0,27.71,27.74,27.56,27.57,90800.0
2009-06-22 12:25:00,27.56,27.64,27.56,27.61,21000.0,27.56,27.64,27.56,27.61,21000.0
2009-06-22 12:30:00,27.61,27.71,27.61,27.65,76800.0,27.61,27.71,27.61,27.65,76800.0
2009-06-22 12:35:00,27.65,27.65,27.59,27.61,27300.0,27.65,27.65,27.59,27.61,27300.0
2009-06-22 12:40:00,27.61,27.62,27.59,27.61,36400.0,27.61,27.62,27.59,27.61,36400.0
2009-06-22 12:45:00,27.6,27.6,27.54,27.56,33700.0,27.6,27.6,27.54,27.56,33700.0
2009-06-22 12:50:00,27.57,27.58,27.52,27.54,29600.0,27.57,27.58,27.52,27.54,29600.0
2009-06-22 12:55:00,27.55,27.61,27.54,27.61,15700.0,27.55,27.61,27.54,27.61,15700.0
2009-06-22 13:00:00,27.6,27.62,27.59,27.59,30600.0,27.6,27.62,27.59,27.59,30600.0
2009-06-22 13:05:00,27.59,27.61,27.58,27.59,21500.0,27.59,27.61,27.58,27.59,21500.0
2009-06-22 13:10:00,27.6,27.6,27.55,27.57,34800.0,27.6,27.6,27.55,27.57,34800.0
2009-06-22 13:15:00,27.57,27.6,27.51,27.57,56600.0,27.57,27.6,27.51,27.57,56600.0
2009-06-22 13:20:00,27.57,27.58,27.54,27.55,26400.0,27.57,27.58,27.54,27.55,26400.0
2009-06-22 13:25:00,27.54,27.55,27.44,27.46,128600.0,27.54,27.55,27.44,27.46,128600.0
2009-06-22 13:30:00,27.46,27.52,27.46,27.5,214800.0,27.46,27.52,27.46,27.5,214800.0
2009-06-22 13:35:00,27.5,27.52,27.5,27.52,88600.0,27.5,27.52,27.5,27.52,88600.0
2009-06-22 13:40:00,27.52,27.53,27.45,27.48,275100.0,27.52,27.53,27.45,27.48,275100.0
2009-06-22 13:45:00,27.48,27.49,27.45,27.49,33900.0,27.48,27.49,27.45,27.49,33900.0
2009-06-22 13:50:00,27.5,27.52,27.48,27.52,64200.0,27.5,27.52,27.48,27.52,64200.0
2009-06-22 13:55:00,27.52,27.52,27.43,27.49,296400.0,27.52,27.52,27.43,27.49,296400.0
2009-06-22 14:00:00,27.49,27.51,27.47,27.5,138600.0,27.49,27.51,27.47,27.5,138600.0
2009-06-22 14:05:00,27.5,27.5,27.47,27.5,150300.0,27.5,27.5,27.47,27.5,150300.0
2009-06-22 14:10:00,27.5,27.5,27.47,27.5,106700.0,27.5,27.5,27.47,27.5,106700.0
2009-06-22 14:15:00,27.5,27.51,27.48,27.51,72300.0,27.5,27.51,27.48,27.51,72300.0
2009-06-22 14:20:00,27.52,27.53,27.47,27.5,99100.0,27.52,27.53,27.47,27.5,99100.0
2009-06-22 14:25:00,27.5,27.51,27.44,27.46,126500.0,27.5,27.51,27.44,27.46,126500.0
2009-06-22 14:30:00,27.45,27.5,27.44,27.49,107700.0,27.45,27.5,27.44,27.49,107700.0
2009-06-22 14:35:00,27.49,27.54,27.48,27.52,186800.0,27.49,27.54,27.48,27.52,186800.0
2009-06-22 14:40:00,27.52,27.53,27.41,27.48,83300.0,27.52,27.53,27.41,27.48,83300.0
2009-06-22 14:45:00,27.48,27.5,27.44,27.49,146200.0,27.48,27.5,27.44,27.49,146200.0
2009-06-22 14:50:00,27.5,27.5,27.48,27.48,163500.0,27.5,27.5,27.48,27.48,163500.0
2009-06-22 14:55:00,27.48,27.5,27.48,27.5,43100.0,27.48,27.5,27.48,27.5,43100.0
2009-06-22 15:00:00,27.5,27.51,27.48,27.5,288300.0,27.5,27.51,27.48,27.5,288300.0
2009-06-22 15:05:00,27.5,27.51,27.47,27.49,116400.0,27.5,27.51,27.47,27.49,116400.0
2009-06-22 15:10:00,27.49,27.5,27.41,27.45,106000.0,27.49,27.5,27.41,27.45,106000.0
2009-06-22 15:15:00,27.45,27.52,27.44,27.52,229400.0,27.45,27.52,27.44,27.52,229400.0
2009-06-22 15:20:00,27.52,27.52,27.48,27.49,173700.0,27.52,27.52,27.48,27.49,173700.0
2009-06-22 15:25:00,27.5,27.56,27.48,27.51,349100.0,27.5,27.56,27.48,27.51,349100.0
2009-06-22 15:30:00,27.51,27.54,27.48,27.51,324900.0,27.51,27.54,27.48,27.51,324900.0
2009-06-22 15:35:00,27.51,27.58,27.49,27.57,122300.0,27.51,27.58,27.49,27.57,122300.0
2009-06-22 15:40:00,27.57,27.57,27.48,27.49,170100.0,27.57,27.57,27.48,27.49,170100.0
2009-06-22 15:45:00,27.48,27.53,27.43,27.46,264400.0,27.48,27.53,27.43,27.46,264400.0
2009-06-22 15:50:00,27.45,27.46,27.39,27.42,430600.0,27.45,27.46,27.39,27.42,430600.0
2009-06-22 15:55:00,27.42,27.46,27.32,27.32,731700.0,27.42,27.46,27.32,27.32,731700.0
2009-06-23 09:30:00,27.36,27.61,27.36,27.51,140400.0,27.36,27.61,27.36,27.51,140400.0
2009-06-23 09:35:00,27.5,27.55,27.31,27.33,96100.0,27.5,27.55,27.31,27.33,96100.0
2009-06-23 09:40:00,27.33,27.4,27.23,27.29,127700.0,27.33,27.4,27.23,27.29,127700.0
2009-06-23 09:45:00,27.28,27.4,27.28,27.37,74900.0,27.28,27.4,27.28,27.37,74900.0
2009-06-23 09:50:00,27.38,27.5,27.35,27.44,166200.0,27.38,27.5,27.35,27.44,166200.0
2009-06-23 09:55:00,27.45,27.45,27.37,27.4,76700.0,27.45,27.45,27.37,27.4,76700.0
2009-06-23 10:00:00,27.39,27.47,27.31,27.46,157700.0,27.39,27.47,27.31,27.46,157700.0
2009-06-23 10:05:00,27.46,27.46,27.3,27.33,79400.0,27.46,27.46,27.3,27.33,79400.0
2009-06-23 10:10:00,27.34,27.36,27.22,27.22,100700.0,27.34,27.36,27.22,27.22,100700.0
2009-06-23 10:15:00,27.23,27.4,27.2,27.38,83300.0,27.23,27.4,27.2,27.38,83300.0
2009-06-23 10:20:00,27.37,27.45,27.37,27.42,162200.0,27.37,27.45,27.37,27.42,162200.0
2009-06-23 10:25:00,27.43,27.5,27.42,27.45,263500.0,27.43,27.5,27.42,27.45,263500.0
2009-06-23 10:30:00,27.45,27.56,27.43,27.54,202600.0,27.45,27.56,27.43,27.54,202600.0
2009-06-23 10:35:00,27.53,27.58,27.49,27.52,174200.0,27.53,27.58,27.49,27.52,174200.0
2009-06-23 10:40:00,27.52,27.52,27.43,27.47,155100.0,27.52,27.52,27.43,27.47,155100.0
2009-06-23 10:45:00,27.47,27.54,27.47,27.5,82300.0,27.47,27.54,27.47,27.5,82300.0
2009-06-23 10:50:00,27.5,27.55,27.47,27.47,113400.0,27.5,27.55,27.47,27.47,113400.0
2009-06-23 10:55:00,27.48,27.56,27.45,27.53,92400.0,27.48,27.56,27.45,27.53,92400.0
2009-06-23 11:00:00,27.52,27.55,27.47,27.47,52300.0,27.52,27.55,27.47,27.47,52300.0
2009-06-23 11:05:00,27.47,27.49,27.39,27.42,71300.0,27.47,27.49,27.39,27.42,71300.0
2009-06-23 11:10:00,27.42,27.5,27.4,27.5,53600.0,27.42,27.5,27.4,27.5,53600.0
2009-06-23 11:15:00,27.5,27.55,27.5,27.53,149500.0,27.5,27.55,27.5,27.53,149500.0
2009-06-23 11:20:00,27.53,27.57,27.51,27.55,92500.0,27.53,27.57,27.51,27.55,92500.0
2009-06-23 11:25:00,27.54,27.59,27.54,27.55,126700.0,27.54,27.59,27.54,27.55,126700.0
2009-06-23 11:30:00,27.56,27.7,27.56,27.7,123900.0,27.56,27.7,27.56,27.7,123900.0
2009-06-23 11:35:00,27.7,27.72,27.67,27.68,122300.0,27.7,27.72,27.67,27.68,122300.0
2009-06-23 11:40:00,27.68,27.74,27.67,27.73,129100.0,27.68,27.74,27.67,27.73,129100.0
2009-06-23 11:45:00,27.73,27.78,27.72,27.77,180300.0,27.73,27.78,27.72,27.77,180300.0
2009-06-23 11:50:00,27.78,27.8,27.74,27.77,102500.0,27.78,27.8,27.74,27.77,102500.0
2009-06-23 11:55:00,27.78,27.84,27.77,27.79,82000.0,27.78,27.84,27.77,27.79,82000.0
2009-06-23 12:00:00,27.79,27.81,27.74,27.74,66500.0,27.79,27.81,27.74,27.74,66500.0
2009-06-23 12:05:00,27.74,27.74,27.68,27.7,61000.0,27.74,27.74,27.68,27.7,61000.0
2009-06-23 12:10:00,27.69,27.69,27.61,27.61,19500.0,27.69,27.69,27.61,27.61,19500.0
2009-06-23 12:15:00,27.62,27.66,27.61,27.66,50800.0,27.62,27.66,27.61,27.66,50800.0
2009-06-23 12:20:00,27.66,27.69,27.65,27.66,39100.0,27.66,27.69,27.65,27.66,39100.0
2009-06-23 12:25:00,27.65,27.66,27.59,27.6,93000.0,27.65,27.66,27.59,27.6,93000.0
2009-06-23 12:30:00,27.6,27.61,27.59,27.59,15500.0,27.6,27.61,27.59,27.59,15500.0
2009-06-23 12:35:00,27.59,27.65,27.56,27.59,118300.0,27.59,27.65,27.56,27.59,118300.0
2009-06-23 12:40:00,27.6,27.6,27.55,27.58,101300.0,27.6,27.6,27.55,27.58,101300.0
2009-06-23 12:45:00,27.58,27.59,27.53,27.57,91300.0,27.58,27.59,27.53,27.57,91300.0
2009-06-23 12:50:00,27.58,27.59,27.5,27.51,59100.0,27.58,27.59,27.5,27.51,59100.0
2009-06-23 12:55:00,27.52,27.54,27.5,27.51,24800.0,27.52,27.54,27.5,27.51,24800.0
2009-06-23 13:00:00,27.51,27.6,27.5,27.6,77400.0,27.51,27.6,27.5,27.6,77400.0
2009-06-23 13:05:00,27.6,27.61,27.56,27.58,89900.0,27.6,27.61,27.56,27.58,89900.0
2009-06-23 13:10:00,27.59,27.61,27.57,27.61,72900.0,27.59,27.61,27.57,27.61,72900.0
2009-06-23 13:15:00,27.61,27.65,27.59,27.64,21600.0,27.61,27.65,27.59,27.64,21600.0
2009-06-23 13:20:00,27.64,27.65,27.61,27.63,11000.0,27.64,27.65,27.61,27.63,11000.0
2009-06-23 13:25:00,27.62,27.63,27.6,27.62,35800.0,27.62,27.63,27.6,27.62,35800.0
2009-06-23 13:30:00,27.61,27.65,27.6,27.65,29000.0,27.61,27.65,27.6,27.65,29000.0
2009-06-23 13:35:00,27.65,27.66,27.64,27.65,43200.0,27.65,27.66,27.64,27.65,43200.0
2009-06-23 13:40:00,27.65,27.65,27.57,27.63,59600.0,27.65,27.65,27.57,27.63,59600.0
2009-06-23 13:45:00,27.64,27.64,27.59,27.62,34100.0,27.64,27.64,27.59,27.62,34100.0
2009-06-23 13:50:00,27.61,27.66,27.58,27.64,153200.0,27.61,27.66,27.58,27.64,153200.0
2009-06-23 13:55:00,27.63,27.65,27.57,27.58,42400.0,27.63,27.65,27.57,27.58,42400.0
2009-06-23 14:00:00,27.57,27.65,27.54,27.65,48000.0,27.57,27.65,27.54,27.65,48000.0
2009-06-23 14:05:00,27.64,27.65,27.6,27.63,113000.0,27.64,27.65,27.6,27.63,113000.0
2009-06-23 14:10:00,27.64,27.65,27.61,27.64,42300.0,27.64,27.65,27.61,27.64,42300.0
2009-06-23 14:15:00,27.63,27.68,27.63,27.64,151900.0,27.63,27.68,27.63,27.64,151900.0
2009-06-23 14:20:00,27.65,27.65,27.61,27.64,45300.0,27.65,27.65,27.61,27.64,45300.0
2009-06-23 14:25:00,27.64,27.66,27.61,27.63,37200.0,27.64,27.66,27.61,27.63,37200.0
2009-06-23 14:30:00,27.63,27.64,27.58,27.6,34000.0,27.63,27.64,27.58,27.6,34000.0
2009-06-23 14:35:00,27.59,27.6,27.54,27.56,28100.0,27.59,27.6,27.54,27.56,28100.0
2009-06-23 14:40:00,27.57,27.6,27.52,27.56,49400.0,27.57,27.6,27.52,27.56,49400.0
2009-06-23 14:45:00,27.56,27.66,27.56,27.65,69200.0,27.56,27.66,27.56,27.65,69200.0
2009-06-23 14:50:00,27.65,27.65,27.62,27.65,75400.0,27.65,27.65,27.62,27.65,75400.0
2009-06-23 14:55:00,27.65,27.67,27.59,27.62,133400.0,27.65,27.67,27.59,27.62,133400.0
2009-06-23 15:00:00,27.63,27.65,27.6,27.63,60400.0,27.63,27.65,27.6,27.63,60400.0
2009-06-23 15:05:00,27.63,27.66,27.6,27.6,104000.0,27.63,27.66,27.6,27.6,104000.0
2009-06-23 15:10:00,27.6,27.63,27.59,27.63,130400.0,27.6,27.63,27.59,27.63,130400.0
2009-06-23 15:15:00,27.63,27.64,27.59,27.6,105400.0,27.63,27.64,27.59,27.6,105400.0
2009-06-23 15:20:00,27.6,27.66,27.59,27.64,87500.0,27.6,27.66,27.59,27.64,87500.0
2009-06-23 15:25:00,27.64,27.75,27.64,27.73,62000.0,27.64,27.75,27.64,27.73,62000.0
2009-06-23 15:30:00,27.73,27.76,27.66,27.76,178700.0,27.73,27.76,27.66,27.76,178700.0
2009-06-23 15:35:00,27.76,27.78,27.69,27.76,170800.0,27.76,27.78,27.69,27.76,170800.0
2009-06-23 15:40:00,27.76,27.77,27.72,27.73,52000.0,27.76,27.77,27.72,27.73,52000.0
2009-06-23 15:45:00,27.73,27.77,27.69,27.77,136600.0,27.73,27.77,27.69,27.77,136600.0
2009-06-23 15:50:00,27.77,27.8,27.7,27.71,165700.0,27.77,27.8,27.7,27.71,165700.0
2009-06-23 15:55:00,27.71,27.73,27.64,27.71,372800.0,27.71,27.73,27.64,27.71,372800.0
2009-06-24 09:30:00,27.6,27.84,27.5,27.73,180900.0,27.6,27.84,27.5,27.73,180900.0
2009-06-24 09:35:00,27.74,27.98,27.72,27.91,101600.0,27.74,27.98,27.72,27.91,101600.0
2009-06-24 09:40:00,27.92,27.99,27.91,27.98,111900.0,27.92,27.99,27.91,27.98,111900.0
2009-06-24 09:45:00,27.97,28.06,27.97,28.03,82700.0,27.97,28.06,27.97,28.03,82700.0
2009-06-24 09:50:00,28.03,28.06,28.0,28.0,81000.0,28.03,28.06,28.0,28.0,81000.0
2009-06-24 09:55:00,28.01,28.1,28.01,28.1,102400.0,28.01,28.1,28.01,28.1,102400.0
2009-06-24 10:00:00,28.09,28.13,27.99,28.11,140000.0,28.09,28.13,27.99,28.11,140000.0
2009-06-24 10:05:00,28.11,28.23,28.1,28.18,94800.0,28.11,28.23,28.1,28.18,94800.0
2009-06-24 10:10:00,28.18,28.21,28.15,28.21,101000.0,28.18,28.21,28.15,28.21,101000.0
2009-06-24 10:15:00,28.22,28.25,28.21,28.24,58700.0,28.22,28.25,28.21,28.24,58700.0
2009-06-24 10:20:00,28.24,28.27,28.19,28.21,125100.0,28.24,28.27,28.19,28.21,125100.0
2009-06-24 10:25:00,28.2,28.25,28.19,28.2,44000.0,28.2,28.25,28.19,28.2,44000.0
2009-06-24 10:30:00,28.2,28.26,28.18,28.26,64500.0,28.2,28.26,28.18,28.26,64500.0
2009-06-24 10:35:00,28.27,28.29,28.21,28.26,39500.0,28.27,28.29,28.21,28.26,39500.0
2009-06-24 10:40:00,28.25,28.27,28.21,28.27,47200.0,28.25,28.27,28.21,28.27,47200.0
2009-06-24 10:45:00,28.27,28.31,28.23,28.3,38200.0,28.27,28.31,28.23,28.3,38200.0
2009-06-24 10:50:00,28.3,28.35,28.28,28.33,74000.0,28.3,28.35,28.28,28.33,74000.0
2009-06-24 10:55:00,28.32,28.37,28.32,28.33,76100.0,28.32,28.37,28.32,28.33,76100.0
2009-06-24 11:00:00,28.32,28.38,28.32,28.37,35400.0,28.32,28.38,28.32,28.37,35400.0
2009-06-24 11:05:00,28.35,28.38,28.31,28.32,55400.0,28.35,28.38,28.31,28.32,55400.0
2009-06-24 11:10:00,28.32,28.32,28.27,28.28,37900.0,28.32,28.32,28.27,28.28,37900.0
2009-06-24 11:15:00,28.29,28.31,28.26,28.27,31300.0,28.29,28.31,28.26,28.27,31300.0
2009-06-24 11:20:00,28.27,28.34,28.26,28.32,34500.0,28.27,28.34,28.26,28.32,34500.0
2009-06-24 11:25:00,28.32,28.36,28.29,28.29,98600.0,28.32,28.36,28.29,28.29,98600.0
2009-06-24 11:30:00,28.3,28.31,28.29,28.3,53300.0,28.3,28.31,28.29,28.3,53300.0
2009-06-24 11:35:00,28.3,28.31,28.29,28.29,38700.0,28.3,28.31,28.29,28.29,38700.0
2009-06-24 11:40:00,28.29,28.3,28.28,28.3,63200.0,28.29,28.3,28.28,28.3,63200.0
2009-06-24 11:45:00,28.3,28.3,28.25,28.26,63600.0,28.3,28.3,28.25,28.26,63600.0
2009-06-24 11:50:00,28.26,28.27,28.24,28.26,42500.0,28.26,28.27,28.24,28.26,42500.0
2009-06-24 11:55:00,28.26,28.28,28.25,28.25,47300.0,28.26,28.28,28.25,28.25,47300.0
2009-06-24 12:00:00,28.25,28.26,28.23,28.23,49000.0,28.25,28.26,28.23,28.23,49000.0
2009-06-24 12:05:00,28.24,28.24,28.11,28.14,159600.0,28.24,28.24,28.11,28.14,159600.0
2009-06-24 12:10:00,28.13,28.14,28.1,28.14,83500.0,28.13,28.14,28.1,28.14,83500.0
2009-06-24 12:15:00,28.14,28.14,28.06,28.09,62100.0,28.14,28.14,28.06,28.09,62100.0
2009-06-24 12:20:00,28.08,28.1,28.04,28.06,140700.0,28.08,28.1,28.04,28.06,140700.0
2009-06-24 12:25:00,28.05,28.08,28.03,28.07,59600.0,28.05,28.08,28.03,28.07,59600.0
2009-06-24 12:30:00,28.07,28.08,28.04,28.07,65100.0,28.07,28.08,28.04,28.07,65100.0
2009-06-24 12:35:00,28.05,28.06,28.04,28.04,49200.0,28.05,28.06,28.04,28.04,49200.0
2009-06-24 12:40:00,28.05,28.05,28.01,28.01,73200.0,28.05,28.05,28.01,28.01,73200.0
2009-06-24 12:45:00,28.01,28.07,28.01,28.06,56300.0,28.01,28.07,28.01,28.06,56300.0
2009-06-24 12:50:00,28.05,28.06,28.04,28.05,14600.0,28.05,28.06,28.04,28.05,14600.0
2009-06-24 12:55:00,28.05,28.05,28.02,28.02,38200.0,28.05,28.05,28.02,28.02,38200.0
2009-06-24 13:00:00,28.02,28.07,28.02,28.05,70200.0,28.02,28.07,28.02,28.05,70200.0
2009-06-24 13:05:00,28.04,28.07,28.04,28.07,40800.0,28.04,28.07,28.04,28.07,40800.0
2009-06-24 13:10:00,28.06,28.07,28.02,28.04,41400.0,28.06,28.07,28.02,28.04,41400.0
2009-06-24 13:15:00,28.04,28.06,28.04,28.06,37100.0,28.04,28.06,28.04,28.06,37100.0
2009-06-24 13:20:00,28.05,28.06,28.01,28.02,31400.0,28.05,28.06,28.01,28.02,31400.0
2009-06-24 13:25:00,28.02,28.02,27.99,28.0,30700.0,28.02,28.02,27.99,28.0,30700.0
2009-06-24 13:30:00,28.0,28.01,27.94,27.95,54000.0,28.0,28.01,27.94,27.95,54000.0
2009-06-24 13:35:00,27.94,27.95,27.88,27.91,290000.0,27.94,27.95,27.88,27.91,290000.0
2009-06-24 13:40:00,27.9,27.96,27.9,27.9,53000.0,27.9,27.96,27.9,27.9,53000.0
2009-06-24 13:45:00,27.91,27.91,27.85,27.87,71500.0,27.91,27.91,27.85,27.87,71500.0
2009-06-24 13:50:00,27.86,27.91,27.86,27.87,38800.0,27.86,27.91,27.86,27.87,38800.0
2009-06-24 13:55:00,27.88,27.91,27.87,27.87,72600.0,27.88,27.91,27.87,27.87,72600.0
2009-06-24 14:00:00,27.88,27.95,27.88,27.93,63800.0,27.88,27.95,27.88,27.93,63800.0
2009-06-24 14:05:00,27.93,27.96,27.9,27.9,39200.0,27.93,27.96,27.9,27.9,39200.0
2009-06-24 14:10:00,27.91,27.93,27.87,27.87,58500.0,27.91,27.93,27.87,27.87,58500.0
2009-06-24 14:15:00,27.88,27.91,27.77,27.86,86700.0,27.88,27.91,27.77,27.86,86700.0
2009-06-24 14:20:00,27.87,27.99,27.75,27.83,122600.0,27.87,27.99,27.75,27.83,122600.0
2009-06-24 14:25:00,27.83,27.91,27.69,27.75,70900.0,27.83,27.91,27.69,27.75,70900.0
2009-06-24 14:30:00,27.75,27.77,27.64,27.77,76400.0,27.75,27.77,27.64,27.77,76400.0
2009-06-24 14:35:00,27.76,27.77,27.56,27.59,141800.0,27.76,27.77,27.56,27.59,141800.0
2009-06-24 14:40:00,27.59,27.79,27.58,27.78,150800.0,27.59,27.79,27.58,27.78,150800.0
2009-06-24 14:45:00,27.77,27.81,27.69,27.69,136600.0,27.77,27.81,27.69,27.69,136600.0
2009-06-24 14:50:00,27.7,27.8,27.69,27.78,107600.0,27.7,27.8,27.69,27.78,107600.0
2009-06-24 14:55:00,27.79,27.83,27.73,27.75,64300.0,27.79,27.83,27.73,27.75,64300.0
2009-06-24 15:00:00,27.76,27.78,27.71,27.75,183800.0,27.76,27.78,27.71,27.75,183800.0
2009-06-24 15:05:00,27.74,27.74,27.53,27.55,168600.0,27.74,27.74,27.53,27.55,168600.0
2009-06-24 15:10:00,27.56,27.59,27.5,27.59,133300.0,27.56,27.59,27.5,27.59,133300.0
2009-06-24 15:15:00,27.6,27.61,27.52,27.56,92200.0,27.6,27.61,27.52,27.56,92200.0
2009-06-24 15:20:00,27.55,27.68,27.54,27.65,82400.0,27.55,27.68,27.54,27.65,82400.0
2009-06-24 15:25:00,27.65,27.74,27.62,27.69,115000.0,27.65,27.74,27.62,27.69,115000.0
2009-06-24 15:30:00,27.69,27.7,27.61,27.67,151400.0,27.69,27.7,27.61,27.67,151400.0
2009-06-24 15:35:00,27.68,27.69,27.57,27.67,148500.0,27.68,27.69,27.57,27.67,148500.0
2009-06-24 15:40:00,27.68,27.69,27.59,27.67,133100.0,27.68,27.69,27.59,27.67,133100.0
2009-06-24 15:45:00,27.66,27.78,27.66,27.78,116900.0,27.66,27.78,27.66,27.78,116900.0
2009-06-24 15:50:00,27.77,27.82,27.67,27.69,226200.0,27.77,27.82,27.67,27.69,226200.0
2009-06-24 15:55:00,27.7,27.76,27.69,27.73,249100.0,27.7,27.76,27.69,27.73,249100.0
2009-06-25 09:30:00,27.86,27.87,27.41,27.54,201400.0,27.86,27.87,27.41,27.54,201400.0
2009-06-25 09:35:00,27.57,27.63,27.5,27.62,169500.0,27.57,27.63,27.5,27.62,169500.0
2009-06-25 09:40:00,27.63,27.88,27.57,27.76,119600.0,27.63,27.88,27.57,27.76,119600.0
2009-06-25 09:45:00,27.76,27.88,27.73,27.85,83800.0,27.76,27.88,27.73,27.85,83800.0
2009-06-25 09:50:00,27.85,28.0,27.85,28.0,153800.0,27.85,28.0,27.85,28.0,153800.0
2009-06-25 09:55:00,28.0,28.11,27.97,28.01,217000.0,28.0,28.11,27.97,28.01,217000.0
2009-06-25 10:00:00,28.0,28.21,28.0,28.08,87100.0,28.0,28.21,28.0,28.08,87100.0
2009-06-25 10:05:00,28.08,28.18,28.07,28.18,69400.0,28.08,28.18,28.07,28.18,69400.0
2009-06-25 10:10:00,28.18,28.33,28.18,28.23,100900.0,28.18,28.33,28.18,28.23,100900.0
2009-06-25 10:15:00,28.23,28.36,28.23,28.32,68100.0,28.23,28.36,28.23,28.32,68100.0
2009-06-25 10:20:00,28.31,28.33,28.25,28.31,42500.0,28.31,28.33,28.25,28.31,42500.0
2009-06-25 10:25:00,28.3,28.38,28.3,28.34,53800.0,28.3,28.38,28.3,28.34,53800.0
2009-06-25 10:30:00,28.34,28.36,28.31,28.32,106200.0,28.34,28.36,28.31,28.32,106200.0
2009-06-25 10:35:00,28.32,28.36,28.29,28.33,80100.0,28.32,28.36,28.29,28.33,80100.0
2009-06-25 10:40:00,28.34,28.34,28.24,28.24,46800.0,28.34,28.34,28.24,28.24,46800.0
2009-06-25 10:45:00,28.24,28.29,28.21,28.25,27400.0,28.24,28.29,28.21,28.25,27400.0
2009-06-25 10:50:00,28.25,28.28,28.23,28.25,68100.0,28.25,28.28,28.23,28.25,68100.0
2009-06-25 10:55:00,28.25,28.25,28.15,28.21,78200.0,28.25,28.25,28.15,28.21,78200.0
2009-06-25 11:00:00,28.21,28.3,28.18,28.3,46500.0,28.21,28.3,28.18,28.3,46500.0
2009-06-25 11:05:00,28.29,28.32,28.27,28.31,39600.0,28.29,28.32,28.27,28.31,39600.0
2009-06-25 11:10:00,28.31,28.32,28.28,28.3,32700.0,28.31,28.32,28.28,28.3,32700.0
2009-06-25 11:15:00,28.3,28.3,28.23,28.25,67400.0,28.3,28.3,28.23,28.25,67400.0
2009-06-25 11:20:00,28.25,28.33,28.24,28.31,42400.0,28.25,28.33,28.24,28.31,42400.0
2009-06-25 11:25:00,28.31,28.44,28.31,28.44,82300.0,28.31,28.44,28.31,28.44,82300.0
2009-06-25 11:30:00,28.45,28.5,28.42,28.48,73900.0,28.45,28.5,28.42,28.48,73900.0
2009-06-25 11:35:00,28.48,28.52,28.47,28.49,32300.0,28.48,28.52,28.47,28.49,32300.0
2009-06-25 11:40:00,28.49,28.52,28.41,28.41,100200.0,28.49,28.52,28.41,28.41,100200.0
2009-06-25 11:45:00,28.41,28.45,28.35,28.43,47100.0,28.41,28.45,28.35,28.43,47100.0
2009-06-25 11:50:00,28.43,28.46,28.4,28.44,29200.0,28.43,28.46,28.4,28.44,29200.0
2009-06-25 11:55:00,28.45,28.5,28.4,28.49,80700.0,28.45,28.5,28.4,28.49,80700.0
2009-06-25 12:00:00,28.49,28.53,28.45,28.49,65500.0,28.49,28.53,28.45,28.49,65500.0
2009-06-25 12:05:00,28.49,28.59,28.48,28.57,77100.0,28.49,28.59,28.48,28.57,77100.0
2009-06-25 12:10:00,28.56,28.59,28.5,28.5,30800.0,28.56,28.59,28.5,28.5,30800.0
2009-06-25 12:15:00,28.51,28.56,28.51,28.53,20200.0,28.51,28.56,28.51,28.53,20200.0
2009-06-25 12:20:00,28.53,28.56,28.5,28.55,15500.0,28.53,28.56,28.5,28.55,15500.0
2009-06-25 12:25:00,28.55,28.56,28.51,28.55,14200.0,28.55,28.56,28.51,28.55,14200.0
2009-06-25 12:30:00,28.55,28.59,28.52,28.52,21700.0,28.55,28.59,28.52,28.52,21700.0
2009-06-25 12:35:00,28.51,28.52,28.48,28.5,21000.0,28.51,28.52,28.48,28.5,21000.0
2009-06-25 12:40:00,28.5,28.55,28.49,28.53,26000.0,28.5,28.55,28.49,28.53,26000.0
2009-06-25 12:45:00,28.53,28.55,28.51,28.53,12000.0,28.53,28.55,28.51,28.53,12000.0
2009-06-25 12:50:00,28.53,28.53,28.47,28.47,59500.0,28.53,28.53,28.47,28.47,59500.0
2009-06-25 12:55:00,28.46,28.47,28.41,28.41,25200.0,28.46,28.47,28.41,28.41,25200.0
2009-06-25 13:00:00,28.41,28.56,28.38,28.55,64500.0,28.41,28.56,28.38,28.55,64500.0
2009-06-25 13:05:00,28.54,28.63,28.54,28.62,56000.0,28.54,28.63,28.54,28.62,56000.0
2009-06-25 13:10:00,28.61,28.63,28.56,28.57,34700.0,28.61,28.63,28.56,28.57,34700.0
2009-06-25 13:15:00,28.57,28.64,28.54,28.61,80200.0,28.57,28.64,28.54,28.61,80200.0
2009-06-25 13:20:00,28.6,28.64,28.56,28.57,48600.0,28.6,28.64,28.56,28.57,48600.0
2009-06-25 13:25:00,28.57,28.57,28.53,28.56,33500.0,28.57,28.57,28.53,28.56,33500.0
2009-06-25 13:30:00,28.56,28.59,28.56,28.57,23400.0,28.56,28.59,28.56,28.57,23400.0
2009-06-25 13:35:00,28.56,28.56,28.51,28.53,31800.0,28.56,28.56,28.51,28.53,31800.0
2009-06-25 13:40:00,28.53,28.54,28.47,28.47,20200.0,28.53,28.54,28.47,28.47,20200.0
2009-06-25 13:45:00,28.48,28.51,28.48,28.5,28200.0,28.48,28.51,28.48,28.5,28200.0
2009-06-25 13:50:00,28.5,28.5,28.45,28.49,60600.0,28.5,28.5,28.45,28.49,60600.0
2009-06-25 13:55:00,28.48,28.49,28.43,28.46,24300.0,28.48,28.49,28.43,28.46,24300.0
2009-06-25 14:00:00,28.47,28.49,28.37,28.39,72100.0,28.47,28.49,28.37,28.39,72100.0
2009-06-25 14:05:00,28.39,28.44,28.38,28.38,42600.0,28.39,28.44,28.38,28.38,42600.0
2009-06-25 14:10:00,28.38,28.4,28.36,28.37,25800.0,28.38,28.4,28.36,28.37,25800.0
2009-06-25 14:15:00,28.36,28.36,28.27,28.29,91600.0,28.36,28.36,28.27,28.29,91600.0
2009-06-25 14:20:00,28.3,28.36,28.3,28.36,27000.0,28.3,28.36,28.3,28.36,27000.0
2009-06-25 14:25:00,28.36,28.39,28.33,28.35,63800.0,28.36,28.39,28.33,28.35,63800.0
2009-06-25 14:30:00,28.36,28.39,28.31,28.34,59600.0,28.36,28.39,28.31,28.34,59600.0
2009-06-25 14:35:00,28.34,28.4,28.32,28.33,74700.0,28.34,28.4,28.32,28.33,74700.0
2009-06-25 14:40:00,28.34,28.4,28.31,28.39,75600.0,28.34,28.4,28.31,28.39,75600.0
2009-06-25 14:45:00,28.39,28.45,28.37,28.44,69300.0,28.39,28.45,28.37,28.44,69300.0
2009-06-25 14:50:00,28.43,28.44,28.35,28.43,100900.0,28.43,28.44,28.35,28.43,100900.0
2009-06-25 14:55:00,28.42,28.49,28.41,28.41,57100.0,28.42,28.49,28.41,28.41,57100.0
2009-06-25 15:00:00,28.42,28.46,28.39,28.43,58200.0,28.42,28.46,28.39,28.43,58200.0
2009-06-25 15:05:00,28.44,28.54,28.42,28.51,64700.0,28.44,28.54,28.42,28.51,64700.0
2009-06-25 15:10:00,28.51,28.55,28.46,28.46,98400.0,28.51,28.55,28.46,28.46,98400.0
2009-06-25 15:15:00,28.46,28.49,28.4,28.44,75200.0,28.46,28.49,28.4,28.44,75200.0
2009-06-25 15:20:00,28.44,28.46,28.4,28.41,82300.0,28.44,28.46,28.4,28.41,82300.0
2009-06-25 15:25:00,28.41,28.43,28.35,28.42,164900.0,28.41,28.43,28.35,28.42,164900.0
2009-06-25 15:30:00,28.42,28.43,28.29,28.29,126600.0,28.42,28.43,28.29,28.29,126600.0
2009-06-25 15:35:00,28.3,28.32,28.23,28.32,96200.0,28.3,28.32,28.23,28.32,96200.0
2009-06-25 15:40:00,28.32,28.39,28.32,28.38,96400.0,28.32,28.39,28.32,28.38,96400.0
2009-06-25 15:45:00,28.38,28.49,28.36,28.46,139300.0,28.38,28.49,28.36,28.46,139300.0
2009-06-25 15:50:00,28.48,28.52,28.45,28.52,213200.0,28.48,28.52,28.45,28.52,213200.0
2009-06-25 15:55:00,28.52,28.53,28.44,28.53,542300.0,28.52,28.53,28.44,28.53,542300.0
2009-06-26 09:30:00,27.5,28.23,27.48,28.09,214600.0,27.5,28.23,27.48,28.09,214600.0
2009-06-26 09:35:00,28.09,28.22,28.01,28.03,76400.0,28.09,28.22,28.01,28.03,76400.0
2009-06-26 09:40:00,28.04,28.25,28.04,28.25,64600.0,28.04,28.25,28.04,28.25,64600.0
2009-06-26 09:45:00,28.24,28.25,28.06,28.11,57800.0,28.24,28.25,28.06,28.11,57800.0
2009-06-26 09:50:00,28.11,28.21,28.02,28.17,102100.0,28.11,28.21,28.02,28.17,102100.0
2009-06-26 09:55:00,28.18,28.2,28.0,28.08,90300.0,28.18,28.2,28.0,28.08,90300.0
2009-06-26 10:00:00,28.08,28.17,28.04,28.08,75500.0,28.08,28.17,28.04,28.08,75500.0
2009-06-26 10:05:00,28.09,28.13,28.0,28.01,41000.0,28.09,28.13,28.0,28.01,41000.0
2009-06-26 10:10:00,28.02,28.08,27.89,27.95,51000.0,28.02,28.08,27.89,27.95,51000.0
2009-06-26 10:15:00,27.95,28.04,27.92,27.99,69600.0,27.95,28.04,27.92,27.99,69600.0
2009-06-26 10:20:00,27.98,28.14,27.98,28.06,76400.0,27.98,28.14,27.98,28.06,76400.0
2009-06-26 10:25:00,28.06,28.07,27.99,28.01,103300.0,28.06,28.07,27.99,28.01,103300.0
2009-06-26 10:30:00,28.03,28.05,27.99,28.0,84800.0,28.03,28.05,27.99,28.0,84800.0
2009-06-26 10:35:00,28.0,28.04,27.88,27.88,158100.0,28.0,28.04,27.88,27.88,158100.0
2009-06-26 10:40:00,27.88,27.9,27.79,27.81,148400.0,27.88,27.9,27.79,27.81,148400.0
2009-06-26 10:45:00,27.81,27.83,27.76,27.79,87600.0,27.81,27.83,27.76,27.79,87600.0
2009-06-26 10:50:00,27.78,27.81,27.71,27.71,74300.0,27.78,27.81,27.71,27.71,74300.0
2009-06-26 10:55:00,27.72,27.8,27.72,27.76,74700.0,27.72,27.8,27.72,27.76,74700.0
2009-06-26 11:00:00,27.76,27.8,27.68,27.7,104300.0,27.76,27.8,27.68,27.7,104300.0
2009-06-26 11:05:00,27.7,27.82,27.7,27.81,31800.0,27.7,27.82,27.7,27.81,31800.0
2009-06-26 11:10:00,27.81,27.85,27.78,27.84,61300.0,27.81,27.85,27.78,27.84,61300.0
2009-06-26 11:15:00,27.83,27.84,27.8,27.81,68900.0,27.83,27.84,27.8,27.81,68900.0
2009-06-26 11:20:00,27.8,27.87,27.79,27.87,68400.0,27.8,27.87,27.79,27.87,68400.0
2009-06-26 11:25:00,27.87,27.93,27.85,27.9,54700.0,27.87,27.93,27.85,27.9,54700.0
2009-06-26 11:30:00,27.91,27.94,27.89,27.9,139400.0,27.91,27.94,27.89,27.9,139400.0
2009-06-26 11:35:00,27.9,27.92,27.86,27.91,57500.0,27.9,27.92,27.86,27.91,57500.0
2009-06-26 11:40:00,27.92,27.93,27.86,27.88,100800.0,27.92,27.93,27.86,27.88,100800.0
2009-06-26 11:45:00,27.88,27.89,27.81,27.83,57500.0,27.88,27.89,27.81,27.83,57500.0
2009-06-26 11:50:00,27.83,27.88,27.81,27.87,38700.0,27.83,27.88,27.81,27.87,38700.0
2009-06-26 11:55:00,27.87,27.87,27.84,27.84,31600.0,27.87,27.87,27.84,27.84,31600.0
2009-06-26 12:00:00,27.84,27.93,27.83,27.91,58200.0,27.84,27.93,27.83,27.91,58200.0
2009-06-26 12:05:00,27.91,27.95,27.9,27.93,80600.0,27.91,27.95,27.9,27.93,80600.0
2009-06-26 12:10:00,27.94,28.05,27.92,28.04,153300.0,27.94,28.05,27.92,28.04,153300.0
2009-06-26 12:15:00,28.04,28.07,27.99,28.02,116100.0,28.04,28.07,27.99,28.02,116100.0
2009-06-26 12:20:00,28.02,28.08,28.01,28.08,38700.0,28.02,28.08,28.01,28.08,38700.0
2009-06-26 12:25:00,28.08,28.09,28.05,28.05,57700.0,28.08,28.09,28.05,28.05,57700.0
2009-06-26 12:30:00,28.06,28.07,28.0,28.07,28800.0,28.06,28.07,28.0,28.07,28800.0
2009-06-26 12:35:00,28.07,28.07,28.0,28.0,63500.0,28.07,28.07,28.0,28.0,63500.0
2009-06-26 12:40:00,28.0,28.04,27.96,28.03,50000.0,28.0,28.04,27.96,28.03,50000.0
2009-06-26 12:45:00,28.03,28.1,28.02,28.1,21800.0,28.03,28.1,28.02,28.1,21800.0
2009-06-26 12:50:00,28.11,28.14,28.1,28.14,79300.0,28.11,28.14,28.1,28.14,79300.0
2009-06-26 12:55:00,28.15,28.17,28.14,28.14,34200.0,28.15,28.17,28.14,28.14,34200.0
2009-06-26 13:00:00,28.14,28.16,28.13,28.16,74100.0,28.14,28.16,28.13,28.16,74100.0
2009-06-26 13:05:00,28.16,28.19,28.15,28.17,37800.0,28.16,28.19,28.15,28.17,37800.0
2009-06-26 13:10:00,28.17,28.18,28.15,28.18,22100.0,28.17,28.18,28.15,28.18,22100.0
2009-06-26 13:15:00,28.18,28.2,28.17,28.19,42000.0,28.18,28.2,28.17,28.19,42000.0
2009-06-26 13:20:00,28.19,28.22,28.17,28.18,29800.0,28.19,28.22,28.17,28.18,29800.0
2009-06-26 13:25:00,28.18,28.24,28.17,28.2,40700.0,28.18,28.24,28.17,28.2,40700.0
2009-06-26 13:30:00,28.2,28.23,28.14,28.17,49400.0,28.2,28.23,28.14,28.17,49400.0
2009-06-26 13:35:00,28.16,28.19,28.16,28.17,39400.0,28.16,28.19,28.16,28.17,39400.0
2009-06-26 13:40:00,28.17,28.19,28.12,28.17,29600.0,28.17,28.19,28.12,28.17,29600.0
2009-06-26 13:45:00,28.17,28.18,28.13,28.14,21900.0,28.17,28.18,28.13,28.14,21900.0
2009-06-26 13:50:00,28.14,28.16,28.12,28.16,19900.0,28.14,28.16,28.12,28.16,19900.0
2009-06-26 13:55:00,28.15,28.19,28.13,28.13,23500.0,28.15,28.19,28.13,28.13,23500.0
2009-06-26 14:00:00,28.13,28.13,28.09,28.11,17600.0,28.13,28.13,28.09,28.11,17600.0
2009-06-26 14:05:00,28.12,28.15,28.11,28.13,32500.0,28.12,28.15,28.11,28.13,32500.0
2009-06-26 14:10:00,28.14,28.17,28.13,28.15,16400.0,28.14,28.17,28.13,28.15,16400.0
2009-06-26 14:15:00,28.16,28.18,28.1,28.11,65400.0,28.16,28.18,28.1,28.11,65400.0
2009-06-26 14:20:00,28.11,28.15,28.11,28.14,15800.0,28.11,28.15,28.11,28.14,15800.0
2009-06-26 14:25:00,28.14,28.15,28.13,28.13,14700.0,28.14,28.15,28.13,28.13,14700.0
2009-06-26 14:30:00,28.13,28.14,28.1,28.14,33900.0,28.13,28.14,28.1,28.14,33900.0
2009-06-26 14:35:00,28.14,28.18,28.13,28.13,22700.0,28.14,28.18,28.13,28.13,22700.0
2009-06-26 14:40:00,28.14,28.19,28.12,28.16,51600.0,28.14,28.19,28.12,28.16,51600.0
2009-06-26 14:45:00,28.16,28.18,28.11,28.11,39900.0,28.16,28.18,28.11,28.11,39900.0
2009-06-26 14:50:00,28.11,28.2,28.11,28.19,36000.0,28.11,28.2,28.11,28.19,36000.0
2009-06-26 14:55:00,28.18,28.23,28.15,28.22,39200.0,28.18,28.23,28.15,28.22,39200.0
2009-06-26 15:00:00,28.22,28.27,28.21,28.25,177400.0,28.22,28.27,28.21,28.25,177400.0
2009-06-26 15:05:00,28.25,28.25,28.18,28.19,75000.0,28.25,28.25,28.18,28.19,75000.0
2009-06-26 15:10:00,28.2,28.21,28.16,28.2,75700.0,28.2,28.21,28.16,28.2,75700.0
2009-06-26 15:15:00,28.2,28.21,28.17,28.18,27900.0,28.2,28.21,28.17,28.18,27900.0
2009-06-26 15:20:00,28.17,28.21,28.17,28.17,77000.0,28.17,28.21,28.17,28.17,77000.0
2009-06-26 15:25:00,28.18,28.24,28.16,28.22,49500.0,28.18,28.24,28.16,28.22,49500.0
2009-06-26 15:30:00,28.22,28.25,28.2,28.2,72700.0,28.22,28.25,28.2,28.2,72700.0
2009-06-26 15:35:00,28.19,28.23,28.18,28.21,68500.0,28.19,28.23,28.18,28.21,68500.0
2009-06-26 15:40:00,28.22,28.31,28.22,28.3,192800.0,28.22,28.31,28.22,28.3,192800.0
2009-06-26 15:45:00,28.31,28.31,28.25,28.29,161000.0,28.31,28.31,28.25,28.29,161000.0
2009-06-26 15:50:00,28.29,28.29,28.16,28.16,225200.0,28.29,28.29,28.16,28.16,225200.0
2009-06-26 15:55:00,28.16,28.26,28.15,28.24,335900.0,28.16,28.26,28.15,28.24,335900.0
2009-06-29 09:30:00,28.13,28.33,28.05,28.29,69400.0,28.13,28.33,28.05,28.29,69400.0
2009-06-29 09:35:00,28.28,28.44,28.27,28.41,51000.0,28.28,28.44,28.27,28.41,51000.0
2009-06-29 09:40:00,28.41,28.47,28.38,28.38,34800.0,28.41,28.47,28.38,28.38,34800.0
2009-06-29 09:45:00,28.38,28.39,28.27,28.29,62800.0,28.38,28.39,28.27,28.29,62800.0
2009-06-29 09:50:00,28.28,28.3,28.24,28.3,92300.0,28.28,28.3,28.24,28.3,92300.0
2009-06-29 09:55:00,28.29,28.38,28.23,28.37,99600.0,28.29,28.38,28.23,28.37,99600.0
2009-06-29 10:00:00,28.38,28.39,28.24,28.26,65000.0,28.38,28.39,28.24,28.26,65000.0
2009-06-29 10:05:00,28.25,28.32,28.18,28.3,35600.0,28.25,28.32,28.18,28.3,35600.0
2009-06-29 10:10:00,28.3,28.42,28.28,28.41,53600.0,28.3,28.42,28.28,28.41,53600.0
2009-06-29 10:15:00,28.41,28.53,28.41,28.5,95600.0,28.41,28.53,28.41,28.5,95600.0
2009-06-29 10:20:00,28.51,28.54,28.5,28.52,62600.0,28.51,28.54,28.5,28.52,62600.0
2009-06-29 10:25:00,28.51,28.62,28.5,28.62,86900.0,28.51,28.62,28.5,28.62,86900.0
2009-06-29 10:30:00,28.62,28.68,28.6,28.67,73700.0,28.62,28.68,28.6,28.67,73700.0
2009-06-29 10:35:00,28.67,28.7,28.65,28.65,76500.0,28.67,28.7,28.65,28.65,76500.0
2009-06-29 10:40:00,28.66,28.69,28.6,28.62,60200.0,28.66,28.69,28.6,28.62,60200.0
2009-06-29 10:45:00,28.62,28.7,28.61,28.62,58200.0,28.62,28.7,28.61,28.62,58200.0
2009-06-29 10:50:00,28.62,28.68,28.61,28.62,26100.0,28.62,28.68,28.61,28.62,26100.0
2009-06-29 10:55:00,28.63,28.64,28.54,28.55,25600.0,28.63,28.64,28.54,28.55,25600.0
2009-06-29 11:00:00,28.54,28.55,28.52,28.53,49600.0,28.54,28.55,28.52,28.53,49600.0
2009-06-29 11:05:00,28.51,28.59,28.47,28.59,57300.0,28.51,28.59,28.47,28.59,57300.0
2009-06-29 11:10:00,28.58,28.67,28.57,28.64,62500.0,28.58,28.67,28.57,28.64,62500.0
2009-06-29 11:15:00,28.65,28.67,28.61,28.63,24200.0,28.65,28.67,28.61,28.63,24200.0
2009-06-29 11:20:00,28.63,28.66,28.63,28.66,29000.0,28.63,28.66,28.63,28.66,29000.0
2009-06-29 11:25:00,28.65,28.68,28.62,28.66,27700.0,28.65,28.68,28.62,28.66,27700.0
2009-06-29 11:30:00,28.67,28.72,28.65,28.69,36700.0,28.67,28.72,28.65,28.69,36700.0
2009-06-29 11:35:00,28.7,28.72,28.62,28.62,33600.0,28.7,28.72,28.62,28.62,33600.0
2009-06-29 11:40:00,28.62,28.64,28.6,28.62,23000.0,28.62,28.64,28.6,28.62,23000.0
2009-06-29 11:45:00,28.61,28.64,28.59,28.63,32100.0,28.61,28.64,28.59,28.63,32100.0
2009-06-29 11:50:00,28.63,28.68,28.61,28.68,33500.0,28.63,28.68,28.61,28.68,33500.0
2009-06-29 11:55:00,28.68,28.72,28.67,28.72,37600.0,28.68,28.72,28.67,28.72,37600.0
2009-06-29 12:00:00,28.74,28.75,28.68,28.7,38300.0,28.74,28.75,28.68,28.7,38300.0
2009-06-29 12:05:00,28.7,28.73,28.67,28.73,17000.0,28.7,28.73,28.67,28.73,17000.0
2009-06-29 12:10:00,28.73,28.73,28.71,28.71,13500.0,28.73,28.73,28.71,28.71,13500.0
2009-06-29 12:15:00,28.71,28.74,28.69,28.73,17800.0,28.71,28.74,28.69,28.73,17800.0
2009-06-29 12:20:00,28.73,28.73,28.7,28.72,17100.0,28.73,28.73,28.7,28.72,17100.0
2009-06-29 12:25:00,28.73,28.73,28.68,28.68,42000.0,28.73,28.73,28.68,28.68,42000.0
2009-06-29 12:30:00,28.68,28.75,28.67,28.74,41700.0,28.68,28.75,28.67,28.74,41700.0
2009-06-29 12:35:00,28.73,28.76,28.66,28.66,27800.0,28.73,28.76,28.66,28.66,27800.0
2009-06-29 12:40:00,28.67,28.68,28.64,28.67,28600.0,28.67,28.68,28.64,28.67,28600.0
2009-06-29 12:45:00,28.67,28.69,28.66,28.66,12300.0,28.67,28.69,28.66,28.66,12300.0
2009-06-29 12:50:00,28.67,28.67,28.65,28.66,8100.0,28.67,28.67,28.65,28.66,8100.0
2009-06-29 12:55:00,28.66,28.66,28.6,28.61,31700.0,28.66,28.66,28.6,28.61,31700.0
2009-06-29 13:00:00,28.61,28.65,28.6,28.64,22300.0,28.61,28.65,28.6,28.64,22300.0
2009-06-29 13:05:00,28.65,28.65,28.61,28.61,14800.0,28.65,28.65,28.61,28.61,14800.0
2009-06-29 13:10:00,28.62,28.66,28.6,28.66,19500.0,28.62,28.66,28.6,28.66,19500.0
2009-06-29 13:15:00,28.66,28.67,28.62,28.62,14300.0,28.66,28.67,28.62,28.62,14300.0
2009-06-29 13:20:00,28.61,28.62,28.6,28.6,11500.0,28.61,28.62,28.6,28.6,11500.0
2009-06-29 13:25:00,28.6,28.61,28.56,28.58,42000.0,28.6,28.61,28.56,28.58,42000.0
2009-06-29 13:30:00,28.59,28.65,28.58,28.65,28500.0,28.59,28.65,28.58,28.65,28500.0
2009-06-29 13:35:00,28.65,28.65,28.64,28.65,9000.0,28.65,28.65,28.64,28.65,9000.0
2009-06-29 13:40:00,28.65,28.65,28.63,28.64,16900.0,28.65,28.65,28.63,28.64,16900.0
2009-06-29 13:45:00,28.65,28.67,28.6,28.61,35600.0,28.65,28.67,28.6,28.61,35600.0
2009-06-29 13:50:00,28.61,28.61,28.53,28.55,63800.0,28.61,28.61,28.53,28.55,63800.0
2009-06-29 13:55:00,28.55,28.57,28.48,28.56,124000.0,28.55,28.57,28.48,28.56,124000.0
2009-06-29 14:00:00,28.57,28.57,28.47,28.48,89600.0,28.57,28.57,28.47,28.48,89600.0
2009-06-29 14:05:00,28.48,28.54,28.46,28.53,26500.0,28.48,28.54,28.46,28.53,26500.0
2009-06-29 14:10:00,28.54,28.55,28.5,28.54,27400.0,28.54,28.55,28.5,28.54,27400.0
2009-06-29 14:15:00,28.55,28.6,28.53,28.57,52400.0,28.55,28.6,28.53,28.57,52400.0
2009-06-29 14:20:00,28.56,28.57,28.51,28.52,35900.0,28.56,28.57,28.51,28.52,35900.0
2009-06-29 14:25:00,28.52,28.55,28.52,28.53,19900.0,28.52,28.55,28.52,28.53,19900.0
2009-06-29 14:30:00,28.54,28.63,28.53,28.63,32300.0,28.54,28.63,28.53,28.63,32300.0
2009-06-29 14:35:00,28.63,28.63,28.57,28.57,44600.0,28.63,28.63,28.57,28.57,44600.0
2009-06-29 14:40:00,28.56,28.63,28.55,28.58,59500.0,28.56,28.63,28.55,28.58,59500.0
2009-06-29 14:45:00,28.58,28.6,28.56,28.57,51900.0,28.58,28.6,28.56,28.57,51900.0
2009-06-29 14:50:00,28.57,28.6,28.56,28.59,38500.0,28.57,28.6,28.56,28.59,38500.0
2009-06-29 14:55:00,28.59,28.66,28.59,28.63,57800.0,28.59,28.66,28.59,28.63,57800.0
2009-06-29 15:00:00,28.63,28.63,28.59,28.61,19500.0,28.63,28.63,28.59,28.61,19500.0
2009-06-29 15:05:00,28.61,28.63,28.61,28.62,37400.0,28.61,28.63,28.61,28.62,37400.0
2009-06-29 15:10:00,28.62,28.63,28.6,28.6,61300.0,28.62,28.63,28.6,28.6,61300.0
2009-06-29 15:15:00,28.61,28.67,28.6,28.65,49600.0,28.61,28.67,28.6,28.65,49600.0
2009-06-29 15:20:00,28.65,28.68,28.65,28.68,59100.0,28.65,28.68,28.65,28.68,59100.0
2009-06-29 15:25:00,28.68,28.68,28.64,28.65,45400.0,28.68,28.68,28.64,28.65,45400.0
2009-06-29 15:30:00,28.64,28.64,28.57,28.61,90900.0,28.64,28.64,28.57,28.61,90900.0
2009-06-29 15:35:00,28.6,28.61,28.52,28.55,116300.0,28.6,28.61,28.52,28.55,116300.0
2009-06-29 15:40:00,28.56,28.62,28.55,28.55,98800.0,28.56,28.62,28.55,28.55,98800.0
2009-06-29 15:45:00,28.55,28.58,28.51,28.53,105300.0,28.55,28.58,28.51,28.53,105300.0
2009-06-29 15:50:00,28.53,28.59,28.51,28.58,271700.0,28.53,28.59,28.51,28.58,271700.0
2009-06-29 15:55:00,28.59,28.63,28.57,28.59,253800.0,28.59,28.63,28.57,28.59,253800.0
2009-06-30 09:30:00,28.76,28.79,28.52,28.62,98700.0,28.76,28.79,28.52,28.62,98700.0
2009-06-30 09:35:00,28.61,28.75,28.52,28.66,148600.0,28.61,28.75,28.52,28.66,148600.0
2009-06-30 09:40:00,28.67,28.76,28.66,28.74,79900.0,28.67,28.76,28.66,28.74,79900.0
2009-06-30 09:45:00,28.73,28.77,28.72,28.75,41800.0,28.73,28.77,28.72,28.75,41800.0
2009-06-30 09:50:00,28.75,28.76,28.57,28.66,141700.0,28.75,28.76,28.57,28.66,141700.0
2009-06-30 09:55:00,28.67,28.7,28.67,28.67,23100.0,28.67,28.7,28.67,28.67,23100.0
2009-06-30 10:00:00,28.67,28.67,28.35,28.4,171500.0,28.67,28.67,28.35,28.4,171500.0
2009-06-30 10:05:00,28.39,28.4,28.2,28.35,135700.0,28.39,28.4,28.2,28.35,135700.0
2009-06-30 10:10:00,28.35,28.36,28.29,28.29,65600.0,28.35,28.36,28.29,28.29,65600.0
2009-06-30 10:15:00,28.29,28.3,28.16,28.19,66000.0,28.29,28.3,28.16,28.19,66000.0
2009-06-30 10:20:00,28.2,28.21,28.08,28.19,64100.0,28.2,28.21,28.08,28.19,64100.0
2009-06-30 10:25:00,28.21,28.21,28.08,28.1,31400.0,28.21,28.21,28.08,28.1,31400.0
2009-06-30 10:30:00,28.09,28.09,27.97,28.03,103800.0,28.09,28.09,27.97,28.03,103800.0
2009-06-30 10:35:00,28.03,28.03,27.94,28.03,54300.0,28.03,28.03,27.94,28.03,54300.0
2009-06-30 10:40:00,28.04,28.1,28.02,28.1,47900.0,28.04,28.1,28.02,28.1,47900.0
2009-06-30 10:45:00,28.08,28.23,28.04,28.22,67700.0,28.08,28.23,28.04,28.22,67700.0
2009-06-30 10:50:00,28.22,28.25,28.18,28.23,61100.0,28.22,28.25,28.18,28.23,61100.0
2009-06-30 10:55:00,28.23,28.3,28.21,28.25,129700.0,28.23,28.3,28.21,28.25,129700.0
2009-06-30 11:00:00,28.26,28.28,28.25,28.27,44700.0,28.26,28.28,28.25,28.27,44700.0
2009-06-30 11:05:00,28.27,28.27,28.21,28.22,149400.0,28.27,28.27,28.21,28.22,149400.0
2009-06-30 11:10:00,28.21,28.24,28.2,28.22,52900.0,28.21,28.24,28.2,28.22,52900.0
2009-06-30 11:15:00,28.23,28.3,28.22,28.3,43900.0,28.23,28.3,28.22,28.3,43900.0
2009-06-30 11:20:00,28.3,28.31,28.23,28.3,21000.0,28.3,28.31,28.23,28.3,21000.0
2009-06-30 11:25:00,28.3,28.3,28.26,28.26,21000.0,28.3,28.3,28.26,28.26,21000.0
2009-06-30 11:30:00,28.26,28.27,28.25,28.25,36000.0,28.26,28.27,28.25,28.25,36000.0
2009-06-30 11:35:00,28.25,28.27,28.21,28.26,71200.0,28.25,28.27,28.21,28.26,71200.0
2009-06-30 11:40:00,28.26,28.3,28.25,28.25,31200.0,28.26,28.3,28.25,28.25,31200.0
2009-06-30 11:45:00,28.25,28.28,28.25,28.28,29000.0,28.25,28.28,28.25,28.28,29000.0
2009-06-30 11:50:00,28.27,28.29,28.25,28.28,17300.0,28.27,28.29,28.25,28.28,17300.0
2009-06-30 11:55:00,28.28,28.28,28.25,28.26,29800.0,28.28,28.28,28.25,28.26,29800.0
2009-06-30 12:00:00,28.27,28.28,28.25,28.26,29100.0,28.27,28.28,28.25,28.26,29100.0
2009-06-30 12:05:00,28.26,28.27,28.26,28.26,3700.0,28.26,28.27,28.26,28.26,3700.0
2009-06-30 12:10:00,28.26,28.28,28.25,28.25,15300.0,28.26,28.28,28.25,28.25,15300.0
2009-06-30 12:15:00,28.25,28.25,28.19,28.2,22500.0,28.25,28.25,28.19,28.2,22500.0
2009-06-30 12:20:00,28.19,28.19,28.12,28.13,20300.0,28.19,28.19,28.12,28.13,20300.0
2009-06-30 12:25:00,28.12,28.25,28.12,28.25,17600.0,28.12,28.25,28.12,28.25,17600.0
2009-06-30 12:30:00,28.24,28.3,28.24,28.27,22000.0,28.24,28.3,28.24,28.27,22000.0
2009-06-30 12:35:00,28.26,28.26,28.19,28.2,20800.0,28.26,28.26,28.19,28.2,20800.0
2009-06-30 12:40:00,28.2,28.23,28.2,28.23,8600.0,28.2,28.23,28.2,28.23,8600.0
2009-06-30 12:45:00,28.23,28.25,28.2,28.21,13400.0,28.23,28.25,28.2,28.21,13400.0
2009-06-30 12:50:00,28.21,28.22,28.19,28.19,15500.0,28.21,28.22,28.19,28.19,15500.0
2009-06-30 12:55:00,28.19,28.2,28.18,28.19,8300.0,28.19,28.2,28.18,28.19,8300.0
2009-06-30 13:00:00,28.2,28.2,28.13,28.15,14900.0,28.2,28.2,28.13,28.15,14900.0
2009-06-30 13:05:00,28.14,28.15,28.12,28.15,22200.0,28.14,28.15,28.12,28.15,22200.0
2009-06-30 13:10:00,28.15,28.17,28.13,28.17,10300.0,28.15,28.17,28.13,28.17,10300.0
2009-06-30 13:15:00,28.17,28.18,28.1,28.11,16400.0,28.17,28.18,28.1,28.11,16400.0
2009-06-30 13:20:00,28.1,28.13,28.1,28.13,12500.0,28.1,28.13,28.1,28.13,12500.0
2009-06-30 13:25:00,28.12,28.16,28.11,28.13,18300.0,28.12,28.16,28.11,28.13,18300.0
2009-06-30 13:30:00,28.12,28.13,28.1,28.1,10400.0,28.12,28.13,28.1,28.1,10400.0
2009-06-30 13:35:00,28.1,28.12,28.1,28.11,16100.0,28.1,28.12,28.1,28.11,16100.0
2009-06-30 13:40:00,28.11,28.15,28.1,28.15,12100.0,28.11,28.15,28.1,28.15,12100.0
2009-06-30 13:45:00,28.15,28.15,28.12,28.12,14200.0,28.15,28.15,28.12,28.12,14200.0
2009-06-30 13:50:00,28.12,28.13,28.1,28.1,39900.0,28.12,28.13,28.1,28.1,39900.0
2009-06-30 13:55:00,28.1,28.14,28.09,28.14,33300.0,28.1,28.14,28.09,28.14,33300.0
2009-06-30 14:00:00,28.14,28.16,28.11,28.16,52900.0,28.14,28.16,28.11,28.16,52900.0
2009-06-30 14:05:00,28.16,28.2,28.11,28.16,56300.0,28.16,28.2,28.11,28.16,56300.0
2009-06-30 14:10:00,28.17,28.21,28.17,28.17,146800.0,28.17,28.21,28.17,28.17,146800.0
2009-06-30 14:15:00,28.17,28.2,28.15,28.19,30500.0,28.17,28.2,28.15,28.19,30500.0
2009-06-30 14:20:00,28.19,28.21,28.17,28.21,41900.0,28.19,28.21,28.17,28.21,41900.0
2009-06-30 14:25:00,28.21,28.25,28.2,28.22,85500.0,28.21,28.25,28.2,28.22,85500.0
2009-06-30 14:30:00,28.22,28.23,28.19,28.23,41500.0,28.22,28.23,28.19,28.23,41500.0
2009-06-30 14:35:00,28.22,28.23,28.2,28.21,75800.0,28.22,28.23,28.2,28.21,75800.0
2009-06-30 14:40:00,28.22,28.27,28.22,28.24,64000.0,28.22,28.27,28.22,28.24,64000.0
2009-06-30 14:45:00,28.24,28.25,28.16,28.16,56900.0,28.24,28.25,28.16,28.16,56900.0
2009-06-30 14:50:00,28.17,28.23,28.16,28.22,52400.0,28.17,28.23,28.16,28.22,52400.0
2009-06-30 14:55:00,28.21,28.22,28.16,28.19,65100.0,28.21,28.22,28.16,28.19,65100.0
2009-06-30 15:00:00,28.19,28.21,28.12,28.16,62000.0,28.19,28.21,28.12,28.16,62000.0
2009-06-30 15:05:00,28.15,28.19,28.15,28.18,20700.0,28.15,28.19,28.15,28.18,20700.0
2009-06-30 15:10:00,28.18,28.25,28.17,28.2,70400.0,28.18,28.25,28.17,28.2,70400.0
2009-06-30 15:15:00,28.2,28.23,28.18,28.2,51000.0,28.2,28.23,28.18,28.2,51000.0
2009-06-30 15:20:00,28.19,28.32,28.19,28.3,86200.0,28.19,28.32,28.19,28.3,86200.0
2009-06-30 15:25:00,28.3,28.3,28.26,28.28,35100.0,28.3,28.3,28.26,28.28,35100.0
2009-06-30 15:30:00,28.28,28.38,28.28,28.36,114600.0,28.28,28.38,28.28,28.36,114600.0
2009-06-30 15:35:00,28.35,28.36,28.31,28.32,51500.0,28.35,28.36,28.31,28.32,51500.0
2009-06-30 15:40:00,28.32,28.39,28.29,28.39,82400.0,28.32,28.39,28.29,28.39,82400.0
2009-06-30 15:45:00,28.38,28.45,28.38,28.42,124600.0,28.38,28.45,28.38,28.42,124600.0
2009-06-30 15:50:00,28.42,28.42,28.22,28.22,491900.0,28.42,28.42,28.22,28.22,491900.0
2009-06-30 15:55:00,28.22,28.38,28.19,28.32,419600.0,28.22,28.38,28.19,28.32,419600.0
2009-07-01 09:30:00,28.38,28.8,28.38,28.7,228500.0,28.38,28.8,28.38,28.7,228500.0
2009-07-01 09:35:00,28.7,28.92,28.69,28.75,87400.0,28.7,28.92,28.69,28.75,87400.0
2009-07-01 09:40:00,28.77,28.9,28.76,28.86,62600.0,28.77,28.9,28.76,28.86,62600.0
2009-07-01 09:45:00,28.86,28.92,28.79,28.85,61800.0,28.86,28.92,28.79,28.85,61800.0
2009-07-01 09:50:00,28.83,28.94,28.83,28.89,102400.0,28.83,28.94,28.83,28.89,102400.0
2009-07-01 09:55:00,28.88,28.91,28.85,28.88,35700.0,28.88,28.91,28.85,28.88,35700.0
2009-07-01 10:00:00,28.89,28.91,28.74,28.81,115100.0,28.89,28.91,28.74,28.81,115100.0
2009-07-01 10:05:00,28.78,28.89,28.77,28.83,75500.0,28.78,28.89,28.77,28.83,75500.0
2009-07-01 10:10:00,28.82,28.86,28.81,28.86,45400.0,28.82,28.86,28.81,28.86,45400.0
2009-07-01 10:15:00,28.86,29.04,28.86,29.02,135300.0,28.86,29.04,28.86,29.02,135300.0
2009-07-01 10:20:00,29.02,29.06,28.97,28.99,120700.0,29.02,29.06,28.97,28.99,120700.0
2009-07-01 10:25:00,28.99,29.12,28.96,29.09,94200.0,28.99,29.12,28.96,29.09,94200.0
2009-07-01 10:30:00,29.09,29.13,29.06,29.1,70200.0,29.09,29.13,29.06,29.1,70200.0
2009-07-01 10:35:00,29.1,29.15,29.07,29.11,73300.0,29.1,29.15,29.07,29.11,73300.0
2009-07-01 10:40:00,29.11,29.15,29.09,29.12,65600.0,29.11,29.15,29.09,29.12,65600.0
2009-07-01 10:45:00,29.12,29.19,29.11,29.13,63200.0,29.12,29.19,29.11,29.13,63200.0
2009-07-01 10:50:00,29.13,29.13,29.05,29.1,89600.0,29.13,29.13,29.05,29.1,89600.0
2009-07-01 10:55:00,29.1,29.11,29.01,29.02,65600.0,29.1,29.11,29.01,29.02,65600.0
2009-07-01 11:00:00,29.02,29.03,29.0,29.01,55800.0,29.02,29.03,29.0,29.01,55800.0
2009-07-01 11:05:00,29.02,29.09,29.01,29.06,107400.0,29.02,29.09,29.01,29.06,107400.0
2009-07-01 11:10:00,29.06,29.15,29.04,29.13,62900.0,29.06,29.15,29.04,29.13,62900.0
2009-07-01 11:15:00,29.12,29.15,29.05,29.05,56100.0,29.12,29.15,29.05,29.05,56100.0
2009-07-01 11:20:00,29.04,29.06,28.93,28.94,52200.0,29.04,29.06,28.93,28.94,52200.0
2009-07-01 11:25:00,28.94,29.02,28.93,28.96,60100.0,28.94,29.02,28.93,28.96,60100.0
2009-07-01 11:30:00,28.97,29.02,28.97,28.99,59100.0,28.97,29.02,28.97,28.99,59100.0
2009-07-01 11:35:00,29.0,29.04,28.97,28.98,59700.0,29.0,29.04,28.97,28.98,59700.0
2009-07-01 11:40:00,28.99,29.01,28.95,28.96,41500.0,28.99,29.01,28.95,28.96,41500.0
2009-07-01 11:45:00,28.96,29.03,28.95,29.02,64800.0,28.96,29.03,28.95,29.02,64800.0
2009-07-01 11:50:00,29.02,29.03,28.98,29.03,41400.0,29.02,29.03,28.98,29.03,41400.0
2009-07-01 11:55:00,29.03,29.06,29.0,29.03,66500.0,29.03,29.06,29.0,29.03,66500.0
2009-07-01 12:00:00,29.03,29.03,28.95,29.02,43100.0,29.03,29.03,28.95,29.02,43100.0
2009-07-01 12:05:00,29.02,29.03,28.97,28.97,22800.0,29.02,29.03,28.97,28.97,22800.0
2009-07-01 12:10:00,28.97,28.97,28.87,28.91,41200.0,28.97,28.97,28.87,28.91,41200.0
2009-07-01 12:15:00,28.91,28.93,28.87,28.9,47000.0,28.91,28.93,28.87,28.9,47000.0
2009-07-01 12:20:00,28.9,28.95,28.89,28.94,39300.0,28.9,28.95,28.89,28.94,39300.0
2009-07-01 12:25:00,28.95,28.95,28.92,28.92,35500.0,28.95,28.95,28.92,28.92,35500.0
2009-07-01 12:30:00,28.92,28.94,28.92,28.94,26000.0,28.92,28.94,28.92,28.94,26000.0
2009-07-01 12:35:00,28.94,28.94,28.88,28.88,22500.0,28.94,28.94,28.88,28.88,22500.0
2009-07-01 12:40:00,28.87,28.88,28.84,28.87,36900.0,28.87,28.88,28.84,28.87,36900.0
2009-07-01 12:45:00,28.87,28.87,28.84,28.85,20500.0,28.87,28.87,28.84,28.85,20500.0
2009-07-01 12:50:00,28.85,28.85,28.81,28.81,34500.0,28.85,28.85,28.81,28.81,34500.0
2009-07-01 12:55:00,28.81,28.85,28.8,28.8,51300.0,28.81,28.85,28.8,28.8,51300.0
2009-07-01 13:00:00,28.8,28.81,28.74,28.8,62400.0,28.8,28.81,28.74,28.8,62400.0
2009-07-01 13:05:00,28.8,28.84,28.78,28.82,38800.0,28.8,28.84,28.78,28.82,38800.0
2009-07-01 13:10:00,28.82,28.89,28.82,28.89,58700.0,28.82,28.89,28.82,28.89,58700.0
2009-07-01 13:15:00,28.89,28.9,28.85,28.85,24700.0,28.89,28.9,28.85,28.85,24700.0
2009-07-01 13:20:00,28.86,28.89,28.85,28.86,30400.0,28.86,28.89,28.85,28.86,30400.0
2009-07-01 13:25:00,28.86,28.91,28.84,28.9,65400.0,28.86,28.91,28.84,28.9,65400.0
2009-07-01 13:30:00,28.89,28.92,28.87,28.91,42600.0,28.89,28.92,28.87,28.91,42600.0
2009-07-01 13:35:00,28.9,28.93,28.9,28.91,34700.0,28.9,28.93,28.9,28.91,34700.0
2009-07-01 13:40:00,28.91,28.92,28.88,28.91,86400.0,28.91,28.92,28.88,28.91,86400.0
2009-07-01 13:45:00,28.91,28.93,28.88,28.91,30600.0,28.91,28.93,28.88,28.91,30600.0
2009-07-01 13:50:00,28.91,28.94,28.91,28.92,28000.0,28.91,28.94,28.91,28.92,28000.0
2009-07-01 13:55:00,28.92,28.95,28.91,28.92,45600.0,28.92,28.95,28.91,28.92,45600.0
2009-07-01 14:00:00,28.92,28.92,28.81,28.81,39900.0,28.92,28.92,28.81,28.81,39900.0
2009-07-01 14:05:00,28.8,28.82,28.72,28.75,62800.0,28.8,28.82,28.72,28.75,62800.0
2009-07-01 14:10:00,28.76,28.78,28.74,28.74,36700.0,28.76,28.78,28.74,28.74,36700.0
2009-07-01 14:15:00,28.74,28.75,28.7,28.74,30200.0,28.74,28.75,28.7,28.74,30200.0
2009-07-01 14:20:00,28.75,28.77,28.71,28.74,31500.0,28.75,28.77,28.71,28.74,31500.0
2009-07-01 14:25:00,28.73,28.76,28.72,28.75,25500.0,28.73,28.76,28.72,28.75,25500.0
2009-07-01 14:30:00,28.76,28.77,28.68,28.73,56800.0,28.76,28.77,28.68,28.73,56800.0
2009-07-01 14:35:00,28.73,28.81,28.72,28.8,41100.0,28.73,28.81,28.72,28.8,41100.0
2009-07-01 14:40:00,28.8,28.81,28.76,28.79,26000.0,28.8,28.81,28.76,28.79,26000.0
2009-07-01 14:45:00,28.78,28.82,28.78,28.81,44000.0,28.78,28.82,28.78,28.81,44000.0
2009-07-01 14:50:00,28.81,28.83,28.73,28.74,66100.0,28.81,28.83,28.73,28.74,66100.0
2009-07-01 14:55:00,28.73,28.75,28.7,28.75,50700.0,28.73,28.75,28.7,28.75,50700.0
2009-07-01 15:00:00,28.74,28.79,28.74,28.78,67300.0,28.74,28.79,28.74,28.78,67300.0
2009-07-01 15:05:00,28.78,28.82,28.78,28.8,36600.0,28.78,28.82,28.78,28.8,36600.0
2009-07-01 15:10:00,28.81,28.81,28.75,28.78,64600.0,28.81,28.81,28.75,28.78,64600.0
2009-07-01 15:15:00,28.79,28.81,28.77,28.77,53200.0,28.79,28.81,28.77,28.77,53200.0
2009-07-01 15:20:00,28.77,28.83,28.76,28.78,63400.0,28.77,28.83,28.76,28.78,63400.0
2009-07-01 15:25:00,28.78,28.79,28.66,28.67,75200.0,28.78,28.79,28.66,28.67,75200.0
2009-07-01 15:30:00,28.67,28.7,28.66,28.66,86000.0,28.67,28.7,28.66,28.66,86000.0
2009-07-01 15:35:00,28.67,28.68,28.62,28.68,85200.0,28.67,28.68,28.62,28.68,85200.0
2009-07-01 15:40:00,28.68,28.71,28.58,28.61,115100.0,28.68,28.71,28.58,28.61,115100.0
2009-07-01 15:45:00,28.61,28.62,28.57,28.59,64500.0,28.61,28.62,28.57,28.59,64500.0
2009-07-01 15:50:00,28.59,28.7,28.58,28.67,247900.0,28.59,28.7,28.58,28.67,247900.0
2009-07-01 15:55:00,28.67,28.72,28.59,28.64,329700.0,28.67,28.72,28.59,28.64,329700.0
2009-07-02 09:30:00,28.11,28.47,28.04,28.14,157600.0,28.11,28.47,28.04,28.14,157600.0
2009-07-02 09:35:00,28.14,28.17,27.84,27.88,96700.0,28.14,28.17,27.84,27.88,96700.0
2009-07-02 09:40:00,27.88,27.95,27.83,27.92,47100.0,27.88,27.95,27.83,27.92,47100.0
2009-07-02 09:45:00,27.92,27.98,27.85,27.97,46300.0,27.92,27.98,27.85,27.97,46300.0
2009-07-02 09:50:00,27.97,28.01,27.79,27.84,99300.0,27.97,28.01,27.79,27.84,99300.0
2009-07-02 09:55:00,27.84,27.88,27.76,27.84,56100.0,27.84,27.88,27.76,27.84,56100.0
2009-07-02 10:00:00,27.85,27.88,27.72,27.8,118000.0,27.85,27.88,27.72,27.8,118000.0
2009-07-02 10:05:00,27.81,27.85,27.59,27.61,133400.0,27.81,27.85,27.59,27.61,133400.0
2009-07-02 10:10:00,27.62,27.67,27.59,27.62,68600.0,27.62,27.67,27.59,27.62,68600.0
2009-07-02 10:15:00,27.64,27.64,27.61,27.62,30100.0,27.64,27.64,27.61,27.62,30100.0
2009-07-02 10:20:00,27.62,27.69,27.59,27.69,109300.0,27.62,27.69,27.59,27.69,109300.0
2009-07-02 10:25:00,27.69,27.72,27.68,27.7,37200.0,27.69,27.72,27.68,27.7,37200.0
2009-07-02 10:30:00,27.7,27.72,27.67,27.71,58100.0,27.7,27.72,27.67,27.71,58100.0
2009-07-02 10:35:00,27.71,27.78,27.71,27.78,62000.0,27.71,27.78,27.71,27.78,62000.0
2009-07-02 10:40:00,27.78,27.83,27.75,27.81,48900.0,27.78,27.83,27.75,27.81,48900.0
2009-07-02 10:45:00,27.81,27.85,27.77,27.78,39300.0,27.81,27.85,27.77,27.78,39300.0
2009-07-02 10:50:00,27.78,27.78,27.75,27.78,50200.0,27.78,27.78,27.75,27.78,50200.0
2009-07-02 10:55:00,27.79,27.83,27.76,27.8,59700.0,27.79,27.83,27.76,27.8,59700.0
2009-07-02 11:00:00,27.8,27.81,27.75,27.75,26100.0,27.8,27.81,27.75,27.75,26100.0
2009-07-02 11:05:00,27.75,27.77,27.72,27.75,28200.0,27.75,27.77,27.72,27.75,28200.0
2009-07-02 11:10:00,27.75,27.77,27.75,27.76,36800.0,27.75,27.77,27.75,27.76,36800.0
2009-07-02 11:15:00,27.77,27.77,27.71,27.71,48100.0,27.77,27.77,27.71,27.71,48100.0
2009-07-02 11:20:00,27.73,27.74,27.68,27.69,53700.0,27.73,27.74,27.68,27.69,53700.0
2009-07-02 11:25:00,27.69,27.69,27.65,27.65,31800.0,27.69,27.69,27.65,27.65,31800.0
2009-07-02 11:30:00,27.66,27.67,27.63,27.63,29800.0,27.66,27.67,27.63,27.63,29800.0
2009-07-02 11:35:00,27.63,27.64,27.6,27.63,20800.0,27.63,27.64,27.6,27.63,20800.0
2009-07-02 11:40:00,27.63,27.63,27.59,27.59,39800.0,27.63,27.63,27.59,27.59,39800.0
2009-07-02 11:45:00,27.6,27.65,27.58,27.65,40600.0,27.6,27.65,27.58,27.65,40600.0
2009-07-02 11:50:00,27.65,27.67,27.64,27.65,39600.0,27.65,27.67,27.64,27.65,39600.0
2009-07-02 11:55:00,27.66,27.7,27.66,27.7,20800.0,27.66,27.7,27.66,27.7,20800.0
2009-07-02 12:00:00,27.69,27.72,27.66,27.66,35700.0,27.69,27.72,27.66,27.66,35700.0
2009-07-02 12:05:00,27.66,27.66,27.64,27.66,30900.0,27.66,27.66,27.64,27.66,30900.0
2009-07-02 12:10:00,27.65,27.68,27.63,27.68,18100.0,27.65,27.68,27.63,27.68,18100.0
2009-07-02 12:15:00,27.67,27.68,27.65,27.66,14900.0,27.67,27.68,27.65,27.66,14900.0
2009-07-02 12:20:00,27.66,27.68,27.65,27.66,25800.0,27.66,27.68,27.65,27.66,25800.0
2009-07-02 12:25:00,27.66,27.68,27.65,27.68,32200.0,27.66,27.68,27.65,27.68,32200.0
2009-07-02 12:30:00,27.67,27.68,27.65,27.66,34200.0,27.67,27.68,27.65,27.66,34200.0
2009-07-02 12:35:00,27.66,27.69,27.65,27.68,22200.0,27.66,27.69,27.65,27.68,22200.0
2009-07-02 12:40:00,27.68,27.69,27.64,27.65,24700.0,27.68,27.69,27.64,27.65,24700.0
2009-07-02 12:45:00,27.65,27.67,27.65,27.65,32100.0,27.65,27.67,27.65,27.65,32100.0
2009-07-02 12:50:00,27.65,27.67,27.64,27.64,14700.0,27.65,27.67,27.64,27.64,14700.0
2009-07-02 12:55:00,27.64,27.65,27.64,27.64,5500.0,27.64,27.65,27.64,27.64,5500.0
2009-07-02 13:00:00,27.64,27.65,27.64,27.64,8300.0,27.64,27.65,27.64,27.64,8300.0
2009-07-02 13:05:00,27.65,27.66,27.64,27.66,8800.0,27.65,27.66,27.64,27.66,8800.0
2009-07-02 13:10:00,27.65,27.69,27.65,27.67,37800.0,27.65,27.69,27.65,27.67,37800.0
2009-07-02 13:15:00,27.67,27.67,27.64,27.67,17000.0,27.67,27.67,27.64,27.67,17000.0
2009-07-02 13:20:00,27.66,27.68,27.63,27.67,46300.0,27.66,27.68,27.63,27.67,46300.0
2009-07-02 13:25:00,27.66,27.72,27.66,27.68,21100.0,27.66,27.72,27.66,27.68,21100.0
2009-07-02 13:30:00,27.69,27.69,27.63,27.64,31700.0,27.69,27.69,27.63,27.64,31700.0
2009-07-02 13:35:00,27.64,27.67,27.63,27.66,26700.0,27.64,27.67,27.63,27.66,26700.0
2009-07-02 13:40:00,27.66,27.7,27.66,27.67,26400.0,27.66,27.7,27.66,27.67,26400.0
2009-07-02 13:45:00,27.68,27.68,27.65,27.65,12200.0,27.68,27.68,27.65,27.65,12200.0
2009-07-02 13:50:00,27.66,27.66,27.6,27.63,45600.0,27.66,27.66,27.6,27.63,45600.0
2009-07-02 13:55:00,27.64,27.65,27.62,27.65,19500.0,27.64,27.65,27.62,27.65,19500.0
2009-07-02 14:00:00,27.64,27.67,27.63,27.67,15300.0,27.64,27.67,27.63,27.67,15300.0
2009-07-02 14:05:00,27.67,27.68,27.66,27.67,19300.0,27.67,27.68,27.66,27.67,19300.0
2009-07-02 14:10:00,27.66,27.7,27.66,27.67,54100.0,27.66,27.7,27.66,27.67,54100.0
2009-07-02 14:15:00,27.66,27.67,27.63,27.67,58500.0,27.66,27.67,27.63,27.67,58500.0
2009-07-02 14:20:00,27.66,27.69,27.66,27.69,11800.0,27.66,27.69,27.66,27.69,11800.0
2009-07-02 14:25:00,27.7,27.7,27.66,27.66,20000.0,27.7,27.7,27.66,27.66,20000.0
2009-07-02 14:30:00,27.66,27.7,27.63,27.69,34100.0,27.66,27.7,27.63,27.69,34100.0
2009-07-02 14:35:00,27.7,27.75,27.7,27.73,32600.0,27.7,27.75,27.7,27.73,32600.0
2009-07-02 14:40:00,27.73,27.75,27.7,27.7,21000.0,27.73,27.75,27.7,27.7,21000.0
2009-07-02 14:45:00,27.7,27.71,27.68,27.69,28300.0,27.7,27.71,27.68,27.69,28300.0
2009-07-02 14:50:00,27.68,27.73,27.68,27.72,16300.0,27.68,27.73,27.68,27.72,16300.0
2009-07-02 14:55:00,27.73,27.74,27.72,27.73,10800.0,27.73,27.74,27.72,27.73,10800.0
2009-07-02 15:00:00,27.73,27.75,27.72,27.75,17700.0,27.73,27.75,27.72,27.75,17700.0
2009-07-02 15:05:00,27.75,27.75,27.74,27.74,10000.0,27.75,27.75,27.74,27.74,10000.0
2009-07-02 15:10:00,27.74,27.75,27.7,27.74,34000.0,27.74,27.75,27.7,27.74,34000.0
2009-07-02 15:15:00,27.73,27.75,27.72,27.74,26800.0,27.73,27.75,27.72,27.74,26800.0
2009-07-02 15:20:00,27.74,27.75,27.67,27.69,110300.0,27.74,27.75,27.67,27.69,110300.0
2009-07-02 15:25:00,27.69,27.73,27.67,27.68,84900.0,27.69,27.73,27.67,27.68,84900.0
2009-07-02 15:30:00,27.69,27.72,27.65,27.71,86600.0,27.69,27.72,27.65,27.71,86600.0
2009-07-02 15:35:00,27.71,27.75,27.68,27.73,117800.0,27.71,27.75,27.68,27.73,117800.0
2009-07-02 15:40:00,27.73,27.74,27.71,27.72,39200.0,27.73,27.74,27.71,27.72,39200.0
2009-07-02 15:45:00,27.72,27.79,27.72,27.78,64300.0,27.72,27.79,27.72,27.78,64300.0
2009-07-02 15:50:00,27.77,27.77,27.71,27.74,174000.0,27.77,27.77,27.71,27.74,174000.0
2009-07-02 15:55:00,27.74,27.77,27.63,27.64,358300.0,27.74,27.77,27.63,27.64,358300.0
2009-07-06 09:30:00,27.1,27.38,27.1,27.35,140500.0,27.1,27.38,27.1,27.35,140500.0
2009-07-06 09:35:00,27.35,27.38,27.24,27.26,89500.0,27.35,27.38,27.24,27.26,89500.0
2009-07-06 09:40:00,27.28,27.39,27.24,27.37,55800.0,27.28,27.39,27.24,27.37,55800.0
2009-07-06 09:45:00,27.37,27.39,27.26,27.39,74200.0,27.37,27.39,27.26,27.39,74200.0
2009-07-06 09:50:00,27.38,27.42,27.18,27.19,84400.0,27.38,27.42,27.18,27.19,84400.0
2009-07-06 09:55:00,27.19,27.22,27.12,27.2,138800.0,27.19,27.22,27.12,27.2,138800.0
2009-07-06 10:00:00,27.2,27.25,27.09,27.15,143900.0,27.2,27.25,27.09,27.15,143900.0
2009-07-06 10:05:00,27.15,27.17,27.05,27.05,148600.0,27.15,27.17,27.05,27.05,148600.0
2009-07-06 10:10:00,27.05,27.05,26.94,26.94,190100.0,27.05,27.05,26.94,26.94,190100.0
2009-07-06 10:15:00,26.94,26.97,26.83,26.83,166400.0,26.94,26.97,26.83,26.83,166400.0
2009-07-06 10:20:00,26.83,26.99,26.81,26.99,249300.0,26.83,26.99,26.81,26.99,249300.0
2009-07-06 10:25:00,26.99,27.02,26.89,26.98,112000.0,26.99,27.02,26.89,26.98,112000.0
2009-07-06 10:30:00,26.98,27.08,26.95,27.07,205700.0,26.98,27.08,26.95,27.07,205700.0
2009-07-06 10:35:00,27.06,27.12,27.05,27.11,154900.0,27.06,27.12,27.05,27.11,154900.0
2009-07-06 10:40:00,27.11,27.13,27.11,27.11,78300.0,27.11,27.13,27.11,27.11,78300.0
2009-07-06 10:45:00,27.12,27.18,27.11,27.12,66200.0,27.12,27.18,27.11,27.12,66200.0
2009-07-06 10:50:00,27.12,27.15,27.12,27.15,145600.0,27.12,27.15,27.12,27.15,145600.0
2009-07-06 10:55:00,27.14,27.18,27.13,27.17,80800.0,27.14,27.18,27.13,27.17,80800.0
2009-07-06 11:00:00,27.17,27.18,27.16,27.17,53700.0,27.17,27.18,27.16,27.17,53700.0
2009-07-06 11:05:00,27.16,27.21,27.16,27.2,116400.0,27.16,27.21,27.16,27.2,116400.0
2009-07-06 11:10:00,27.2,27.23,27.19,27.23,97000.0,27.2,27.23,27.19,27.23,97000.0
2009-07-06 11:15:00,27.23,27.3,27.22,27.3,115800.0,27.23,27.3,27.22,27.3,115800.0
2009-07-06 11:20:00,27.29,27.33,27.28,27.32,114200.0,27.29,27.33,27.28,27.32,114200.0
2009-07-06 11:25:00,27.32,27.38,27.32,27.37,140600.0,27.32,27.38,27.32,27.37,140600.0
2009-07-06 11:30:00,27.37,27.4,27.35,27.35,114500.0,27.37,27.4,27.35,27.35,114500.0
2009-07-06 11:35:00,27.35,27.41,27.34,27.37,208400.0,27.35,27.41,27.34,27.37,208400.0
2009-07-06 11:40:00,27.38,27.38,27.33,27.33,60500.0,27.38,27.38,27.33,27.33,60500.0
2009-07-06 11:45:00,27.33,27.33,27.28,27.28,36700.0,27.33,27.33,27.28,27.28,36700.0
2009-07-06 11:50:00,27.28,27.28,27.25,27.26,43700.0,27.28,27.28,27.25,27.26,43700.0
2009-07-06 11:55:00,27.26,27.27,27.25,27.26,84400.0,27.26,27.27,27.25,27.26,84400.0
2009-07-06 12:00:00,27.26,27.27,27.22,27.22,41500.0,27.26,27.27,27.22,27.22,41500.0
2009-07-06 12:05:00,27.22,27.24,27.21,27.21,30500.0,27.22,27.24,27.21,27.21,30500.0
2009-07-06 12:10:00,27.21,27.22,27.19,27.19,30500.0,27.21,27.22,27.19,27.19,30500.0
2009-07-06 12:15:00,27.2,27.2,27.17,27.17,28600.0,27.2,27.2,27.17,27.17,28600.0
2009-07-06 12:20:00,27.17,27.19,27.15,27.15,45100.0,27.17,27.19,27.15,27.15,45100.0
2009-07-06 12:25:00,27.16,27.16,27.08,27.1,45300.0,27.16,27.16,27.08,27.1,45300.0
2009-07-06 12:30:00,27.09,27.12,27.06,27.06,39200.0,27.09,27.12,27.06,27.06,39200.0
2009-07-06 12:35:00,27.06,27.07,27.04,27.04,20800.0,27.06,27.07,27.04,27.04,20800.0
2009-07-06 12:40:00,27.04,27.05,27.04,27.04,20500.0,27.04,27.05,27.04,27.04,20500.0
2009-07-06 12:45:00,27.04,27.05,27.04,27.05,14500.0,27.04,27.05,27.04,27.05,14500.0
2009-07-06 12:50:00,27.04,27.05,27.0,27.02,38700.0,27.04,27.05,27.0,27.02,38700.0
2009-07-06 12:55:00,27.02,27.04,27.01,27.02,19800.0,27.02,27.04,27.01,27.02,19800.0
2009-07-06 13:00:00,27.02,27.03,26.99,26.99,33600.0,27.02,27.03,26.99,26.99,33600.0
2009-07-06 13:05:00,27.0,27.0,26.99,27.0,33900.0,27.0,27.0,26.99,27.0,33900.0
2009-07-06 13:10:00,26.99,26.99,26.95,26.95,38200.0,26.99,26.99,26.95,26.95,38200.0
2009-07-06 13:15:00,26.95,27.02,26.95,26.99,146500.0,26.95,27.02,26.95,26.99,146500.0
2009-07-06 13:20:00,26.99,27.05,26.98,27.04,57900.0,26.99,27.05,26.98,27.04,57900.0
2009-07-06 13:25:00,27.05,27.07,27.04,27.06,56900.0,27.05,27.07,27.04,27.06,56900.0
2009-07-06 13:30:00,27.06,27.06,27.05,27.05,33700.0,27.06,27.06,27.05,27.05,33700.0
2009-07-06 13:35:00,27.05,27.06,27.04,27.05,37400.0,27.05,27.06,27.04,27.05,37400.0
2009-07-06 13:40:00,27.05,27.05,27.02,27.02,21600.0,27.05,27.05,27.02,27.02,21600.0
2009-07-06 13:45:00,27.02,27.03,27.02,27.02,39200.0,27.02,27.03,27.02,27.02,39200.0
2009-07-06 13:50:00,27.03,27.03,27.01,27.02,49600.0,27.03,27.03,27.01,27.02,49600.0
2009-07-06 13:55:00,27.02,27.02,26.95,26.96,96600.0,27.02,27.02,26.95,26.96,96600.0
2009-07-06 14:00:00,26.97,26.97,26.94,26.94,54100.0,26.97,26.97,26.94,26.94,54100.0
2009-07-06 14:05:00,26.94,26.95,26.93,26.93,44300.0,26.94,26.95,26.93,26.93,44300.0
2009-07-06 14:10:00,26.93,26.94,26.92,26.93,43000.0,26.93,26.94,26.92,26.93,43000.0
2009-07-06 14:15:00,26.94,26.96,26.92,26.94,59200.0,26.94,26.96,26.92,26.94,59200.0
2009-07-06 14:20:00,26.95,26.96,26.91,26.93,60300.0,26.95,26.96,26.91,26.93,60300.0
2009-07-06 14:25:00,26.93,26.98,26.92,26.97,23400.0,26.93,26.98,26.92,26.97,23400.0
2009-07-06 14:30:00,26.98,27.0,26.94,27.0,30300.0,26.98,27.0,26.94,27.0,30300.0
2009-07-06 14:35:00,27.0,27.0,26.97,26.97,31800.0,27.0,27.0,26.97,26.97,31800.0
2009-07-06 14:40:00,26.98,27.02,26.96,27.01,114400.0,26.98,27.02,26.96,27.01,114400.0
2009-07-06 14:45:00,27.01,27.07,27.0,27.04,79000.0,27.01,27.07,27.0,27.04,79000.0
2009-07-06 14:50:00,27.04,27.05,27.01,27.04,54600.0,27.04,27.05,27.01,27.04,54600.0
2009-07-06 14:55:00,27.04,27.06,27.0,27.01,56800.0,27.04,27.06,27.0,27.01,56800.0
2009-07-06 15:00:00,27.02,27.08,27.01,27.06,103700.0,27.02,27.08,27.01,27.06,103700.0
2009-07-06 15:05:00,27.06,27.08,27.0,27.0,126100.0,27.06,27.08,27.0,27.0,126100.0
2009-07-06 15:10:00,27.0,27.01,26.97,26.97,153800.0,27.0,27.01,26.97,26.97,153800.0
2009-07-06 15:15:00,26.97,27.0,26.96,26.99,98800.0,26.97,27.0,26.96,26.99,98800.0
2009-07-06 15:20:00,26.99,27.01,26.98,26.99,60000.0,26.99,27.01,26.98,26.99,60000.0
2009-07-06 15:25:00,27.0,27.0,26.96,26.97,100600.0,27.0,27.0,26.96,26.97,100600.0
2009-07-06 15:30:00,26.98,26.98,26.85,26.88,133700.0,26.98,26.98,26.85,26.88,133700.0
2009-07-06 15:35:00,26.88,26.93,26.86,26.91,112700.0,26.88,26.93,26.86,26.91,112700.0
2009-07-06 15:40:00,26.92,26.98,26.91,26.97,80600.0,26.92,26.98,26.91,26.97,80600.0
2009-07-06 15:45:00,26.97,27.08,26.97,27.05,176900.0,26.97,27.08,26.97,27.05,176900.0
2009-07-06 15:50:00,27.06,27.13,27.06,27.11,194000.0,27.06,27.13,27.06,27.11,194000.0
2009-07-06 15:55:00,27.11,27.16,27.06,27.16,358800.0,27.11,27.16,27.06,27.16,358800.0
2009-07-07 09:30:00,27.0,27.21,27.0,27.09,95300.0,27.0,27.21,27.0,27.09,95300.0
2009-07-07 09:35:00,27.1,27.14,26.99,27.01,93100.0,27.1,27.14,26.99,27.01,93100.0
2009-07-07 09:40:00,27.01,27.01,26.85,26.85,88600.0,27.01,27.01,26.85,26.85,88600.0
2009-07-07 09:45:00,26.85,26.9,26.84,26.87,62300.0,26.85,26.9,26.84,26.87,62300.0
2009-07-07 09:50:00,26.89,26.92,26.83,26.85,58000.0,26.89,26.92,26.83,26.85,58000.0
2009-07-07 09:55:00,26.84,26.86,26.76,26.77,67200.0,26.84,26.86,26.76,26.77,67200.0
2009-07-07 10:00:00,26.76,26.76,26.63,26.64,124100.0,26.76,26.76,26.63,26.64,124100.0
2009-07-07 10:05:00,26.64,26.75,26.64,26.71,112600.0,26.64,26.75,26.64,26.71,112600.0
2009-07-07 10:10:00,26.7,26.75,26.64,26.69,162200.0,26.7,26.75,26.64,26.69,162200.0
2009-07-07 10:15:00,26.68,26.7,26.64,26.69,56500.0,26.68,26.7,26.64,26.69,56500.0
2009-07-07 10:20:00,26.68,26.83,26.68,26.77,55100.0,26.68,26.83,26.68,26.77,55100.0
2009-07-07 10:25:00,26.77,26.79,26.76,26.76,33600.0,26.77,26.79,26.76,26.76,33600.0
2009-07-07 10:30:00,26.77,26.8,26.75,26.76,68200.0,26.77,26.8,26.75,26.76,68200.0
2009-07-07 10:35:00,26.76,26.76,26.68,26.69,92300.0,26.76,26.76,26.68,26.69,92300.0
2009-07-07 10:40:00,26.7,26.72,26.68,26.71,39500.0,26.7,26.72,26.68,26.71,39500.0
2009-07-07 10:45:00,26.71,26.72,26.69,26.7,55600.0,26.71,26.72,26.69,26.7,55600.0
2009-07-07 10:50:00,26.7,26.72,26.68,26.71,89000.0,26.7,26.72,26.68,26.71,89000.0
2009-07-07 10:55:00,26.71,26.72,26.68,26.68,34800.0,26.71,26.72,26.68,26.68,34800.0
2009-07-07 11:00:00,26.68,26.74,26.68,26.73,64700.0,26.68,26.74,26.68,26.73,64700.0
2009-07-07 11:05:00,26.73,26.81,26.73,26.81,48400.0,26.73,26.81,26.73,26.81,48400.0
2009-07-07 11:10:00,26.81,26.81,26.77,26.77,33000.0,26.81,26.81,26.77,26.77,33000.0
2009-07-07 11:15:00,26.77,26.81,26.77,26.78,33200.0,26.77,26.81,26.77,26.78,33200.0
2009-07-07 11:20:00,26.79,26.79,26.77,26.77,19400.0,26.79,26.79,26.77,26.77,19400.0
2009-07-07 11:25:00,26.77,26.78,26.68,26.68,66600.0,26.77,26.78,26.68,26.68,66600.0
2009-07-07 11:30:00,26.68,26.71,26.66,26.66,30900.0,26.68,26.71,26.66,26.66,30900.0
2009-07-07 11:35:00,26.66,26.66,26.6,26.6,64100.0,26.66,26.66,26.6,26.6,64100.0
2009-07-07 11:40:00,26.6,26.62,26.52,26.52,40300.0,26.6,26.62,26.52,26.52,40300.0
2009-07-07 11:45:00,26.52,26.52,26.48,26.49,46000.0,26.52,26.52,26.48,26.49,46000.0
2009-07-07 11:50:00,26.48,26.51,26.48,26.49,73400.0,26.48,26.51,26.48,26.49,73400.0
2009-07-07 11:55:00,26.49,26.6,26.49,26.59,52200.0,26.49,26.6,26.49,26.59,52200.0
2009-07-07 12:00:00,26.6,26.6,26.54,26.56,20900.0,26.6,26.6,26.54,26.56,20900.0
2009-07-07 12:05:00,26.56,26.58,26.52,26.52,19300.0,26.56,26.58,26.52,26.52,19300.0
2009-07-07 12:10:00,26.53,26.57,26.52,26.55,28000.0,26.53,26.57,26.52,26.55,28000.0
2009-07-07 12:15:00,26.54,26.56,26.52,26.56,35600.0,26.54,26.56,26.52,26.56,35600.0
2009-07-07 12:20:00,26.56,26.56,26.52,26.52,28600.0,26.56,26.56,26.52,26.52,28600.0
2009-07-07 12:25:00,26.52,26.53,26.5,26.51,57000.0,26.52,26.53,26.5,26.51,57000.0
2009-07-07 12:30:00,26.51,26.53,26.5,26.5,24000.0,26.51,26.53,26.5,26.5,24000.0
2009-07-07 12:35:00,26.5,26.51,26.47,26.47,35400.0,26.5,26.51,26.47,26.47,35400.0
2009-07-07 12:40:00,26.47,26.49,26.45,26.49,34200.0,26.47,26.49,26.45,26.49,34200.0
2009-07-07 12:45:00,26.49,26.52,26.47,26.51,20900.0,26.49,26.52,26.47,26.51,20900.0
2009-07-07 12:50:00,26.51,26.52,26.44,26.44,40700.0,26.51,26.52,26.44,26.44,40700.0
2009-07-07 12:55:00,26.44,26.47,26.42,26.44,61800.0,26.44,26.47,26.42,26.44,61800.0
2009-07-07 13:00:00,26.43,26.48,26.43,26.48,68100.0,26.43,26.48,26.43,26.48,68100.0
2009-07-07 13:05:00,26.47,26.51,26.46,26.51,30200.0,26.47,26.51,26.46,26.51,30200.0
2009-07-07 13:10:00,26.51,26.55,26.5,26.52,40400.0,26.51,26.55,26.5,26.52,40400.0
2009-07-07 13:15:00,26.52,26.54,26.51,26.51,32100.0,26.52,26.54,26.51,26.51,32100.0
2009-07-07 13:20:00,26.51,26.52,26.48,26.49,47400.0,26.51,26.52,26.48,26.49,47400.0
2009-07-07 13:25:00,26.49,26.53,26.45,26.47,102000.0,26.49,26.53,26.45,26.47,102000.0
2009-07-07 13:30:00,26.47,26.5,26.46,26.47,34200.0,26.47,26.5,26.46,26.47,34200.0
2009-07-07 13:35:00,26.46,26.47,26.43,26.45,30400.0,26.46,26.47,26.43,26.45,30400.0
2009-07-07 13:40:00,26.46,26.52,26.45,26.51,75000.0,26.46,26.52,26.45,26.51,75000.0
2009-07-07 13:45:00,26.51,26.51,26.46,26.5,35500.0,26.51,26.51,26.46,26.5,35500.0
2009-07-07 13:50:00,26.5,26.51,26.5,26.51,38900.0,26.5,26.51,26.5,26.51,38900.0
2009-07-07 13:55:00,26.5,26.51,26.5,26.51,19000.0,26.5,26.51,26.5,26.51,19000.0
2009-07-07 14:00:00,26.5,26.55,26.5,26.54,85700.0,26.5,26.55,26.5,26.54,85700.0
2009-07-07 14:05:00,26.53,26.53,26.49,26.5,89600.0,26.53,26.53,26.49,26.5,89600.0
2009-07-07 14:10:00,26.51,26.51,26.46,26.51,161200.0,26.51,26.51,26.46,26.51,161200.0
2009-07-07 14:15:00,26.51,26.56,26.5,26.52,146200.0,26.51,26.56,26.5,26.52,146200.0
2009-07-07 14:20:00,26.51,26.58,26.5,26.58,80900.0,26.51,26.58,26.5,26.58,80900.0
2009-07-07 14:25:00,26.58,26.6,26.55,26.6,152000.0,26.58,26.6,26.55,26.6,152000.0
2009-07-07 14:30:00,26.59,26.6,26.55,26.59,149100.0,26.59,26.6,26.55,26.59,149100.0
2009-07-07 14:35:00,26.59,26.63,26.58,26.62,63500.0,26.59,26.63,26.58,26.62,63500.0
2009-07-07 14:40:00,26.61,26.63,26.6,26.61,38100.0,26.61,26.63,26.6,26.61,38100.0
2009-07-07 14:45:00,26.6,26.6,26.55,26.58,88200.0,26.6,26.6,26.55,26.58,88200.0
2009-07-07 14:50:00,26.58,26.58,26.49,26.51,171900.0,26.58,26.58,26.49,26.51,171900.0
2009-07-07 14:55:00,26.51,26.58,26.5,26.58,134900.0,26.51,26.58,26.5,26.58,134900.0
2009-07-07 15:00:00,26.57,26.58,26.52,26.53,145400.0,26.57,26.58,26.52,26.53,145400.0
2009-07-07 15:05:00,26.53,26.54,26.5,26.53,130600.0,26.53,26.54,26.5,26.53,130600.0
2009-07-07 15:10:00,26.53,26.53,26.49,26.5,45800.0,26.53,26.53,26.49,26.5,45800.0
2009-07-07 15:15:00,26.5,26.51,26.47,26.48,85800.0,26.5,26.51,26.47,26.48,85800.0
2009-07-07 15:20:00,26.48,26.48,26.44,26.47,82300.0,26.48,26.48,26.44,26.47,82300.0
2009-07-07 15:25:00,26.46,26.51,26.46,26.49,95700.0,26.46,26.51,26.46,26.49,95700.0
2009-07-07 15:30:00,26.5,26.53,26.49,26.49,88400.0,26.5,26.53,26.49,26.49,88400.0
2009-07-07 15:35:00,26.5,26.5,26.46,26.49,77800.0,26.5,26.5,26.46,26.49,77800.0
2009-07-07 15:40:00,26.48,26.5,26.4,26.4,129400.0,26.48,26.5,26.4,26.4,129400.0
2009-07-07 15:45:00,26.4,26.45,26.37,26.39,161600.0,26.4,26.45,26.37,26.39,161600.0
2009-07-07 15:50:00,26.38,26.39,26.3,26.34,322400.0,26.38,26.39,26.3,26.34,322400.0
2009-07-07 15:55:00,26.33,26.37,26.31,26.34,317500.0,26.33,26.37,26.31,26.34,317500.0
2009-07-08 09:30:00,26.59,26.63,26.3,26.41,185300.0,26.59,26.63,26.3,26.41,185300.0
2009-07-08 09:35:00,26.4,26.52,26.37,26.39,132400.0,26.4,26.52,26.37,26.39,132400.0
2009-07-08 09:40:00,26.38,26.48,26.34,26.47,48500.0,26.38,26.48,26.34,26.47,48500.0
2009-07-08 09:45:00,26.47,26.47,26.31,26.32,116300.0,26.47,26.47,26.31,26.32,116300.0
2009-07-08 09:50:00,26.34,26.34,26.27,26.32,160700.0,26.34,26.34,26.27,26.32,160700.0
2009-07-08 09:55:00,26.32,26.32,26.25,26.25,164400.0,26.32,26.32,26.25,26.25,164400.0
2009-07-08 10:00:00,26.25,26.32,26.24,26.28,127300.0,26.25,26.32,26.24,26.28,127300.0
2009-07-08 10:05:00,26.27,26.3,26.23,26.3,161700.0,26.27,26.3,26.23,26.3,161700.0
2009-07-08 10:10:00,26.3,26.34,26.25,26.28,95300.0,26.3,26.34,26.25,26.28,95300.0
2009-07-08 10:15:00,26.28,26.36,26.27,26.36,105200.0,26.28,26.36,26.27,26.36,105200.0
2009-07-08 10:20:00,26.36,26.44,26.35,26.42,187800.0,26.36,26.44,26.35,26.42,187800.0
2009-07-08 10:25:00,26.42,26.44,26.32,26.36,109100.0,26.42,26.44,26.32,26.36,109100.0
2009-07-08 10:30:00,26.36,26.4,26.34,26.38,119000.0,26.36,26.4,26.34,26.38,119000.0
2009-07-08 10:35:00,26.38,26.4,26.34,26.38,66600.0,26.38,26.4,26.34,26.38,66600.0
2009-07-08 10:40:00,26.38,26.38,26.34,26.36,43100.0,26.38,26.38,26.34,26.36,43100.0
2009-07-08 10:45:00,26.36,26.42,26.34,26.39,54800.0,26.36,26.42,26.34,26.39,54800.0
2009-07-08 10:50:00,26.38,26.39,26.33,26.34,49900.0,26.38,26.39,26.33,26.34,49900.0
2009-07-08 10:55:00,26.35,26.36,26.33,26.34,127700.0,26.35,26.36,26.33,26.34,127700.0
2009-07-08 11:00:00,26.34,26.35,26.17,26.18,143100.0,26.34,26.35,26.17,26.18,143100.0
2009-07-08 11:05:00,26.18,26.19,26.17,26.18,85700.0,26.18,26.19,26.17,26.18,85700.0
2009-07-08 11:10:00,26.19,26.26,26.18,26.26,68200.0,26.19,26.26,26.18,26.26,68200.0
2009-07-08 11:15:00,26.26,26.26,26.17,26.18,80000.0,26.26,26.26,26.17,26.18,80000.0
2009-07-08 11:20:00,26.18,26.2,26.14,26.15,128400.0,26.18,26.2,26.14,26.15,128400.0
2009-07-08 11:25:00,26.14,26.17,26.14,26.15,66800.0,26.14,26.17,26.14,26.15,66800.0
2009-07-08 11:30:00,26.15,26.15,26.14,26.14,49100.0,26.15,26.15,26.14,26.14,49100.0
2009-07-08 11:35:00,26.14,26.17,26.14,26.16,89000.0,26.14,26.17,26.14,26.16,89000.0
2009-07-08 11:40:00,26.17,26.26,26.16,26.25,87900.0,26.17,26.26,26.16,26.25,87900.0
2009-07-08 11:45:00,26.25,26.26,26.25,26.25,34100.0,26.25,26.26,26.25,26.25,34100.0
2009-07-08 11:50:00,26.25,26.26,26.19,26.2,89200.0,26.25,26.26,26.19,26.2,89200.0
2009-07-08 11:55:00,26.2,26.2,26.18,26.19,69900.0,26.2,26.2,26.18,26.19,69900.0
2009-07-08 12:00:00,26.19,26.23,26.18,26.23,92300.0,26.19,26.23,26.18,26.23,92300.0
2009-07-08 12:05:00,26.22,26.26,26.22,26.24,75400.0,26.22,26.26,26.22,26.24,75400.0
2009-07-08 12:10:00,26.23,26.24,26.23,26.24,55200.0,26.23,26.24,26.23,26.24,55200.0
2009-07-08 12:15:00,26.23,26.26,26.19,26.19,53700.0,26.23,26.26,26.19,26.19,53700.0
2009-07-08 12:20:00,26.18,26.19,26.08,26.11,71300.0,26.18,26.19,26.08,26.11,71300.0
2009-07-08 12:25:00,26.11,26.15,26.1,26.13,58300.0,26.11,26.15,26.1,26.13,58300.0
2009-07-08 12:30:00,26.13,26.14,26.12,26.13,48400.0,26.13,26.14,26.12,26.13,48400.0
2009-07-08 12:35:00,26.13,26.15,26.11,26.14,61300.0,26.13,26.15,26.11,26.14,61300.0
2009-07-08 12:40:00,26.14,26.19,26.14,26.19,49000.0,26.14,26.19,26.14,26.19,49000.0
2009-07-08 12:45:00,26.18,26.24,26.18,26.23,38600.0,26.18,26.24,26.18,26.23,38600.0
2009-07-08 12:50:00,26.23,26.27,26.23,26.26,38200.0,26.23,26.27,26.23,26.26,38200.0
2009-07-08 12:55:00,26.26,26.26,26.24,26.25,60800.0,26.26,26.26,26.24,26.25,60800.0
2009-07-08 13:00:00,26.25,26.3,26.25,26.3,116600.0,26.25,26.3,26.25,26.3,116600.0
2009-07-08 13:05:00,26.3,26.35,26.3,26.34,55200.0,26.3,26.35,26.3,26.34,55200.0
2009-07-08 13:10:00,26.34,26.38,26.33,26.37,81400.0,26.34,26.38,26.33,26.37,81400.0
2009-07-08 13:15:00,26.38,26.41,26.36,26.4,90100.0,26.38,26.41,26.36,26.4,90100.0
2009-07-08 13:20:00,26.4,26.46,26.4,26.44,119000.0,26.4,26.46,26.4,26.44,119000.0
2009-07-08 13:25:00,26.45,26.54,26.44,26.52,252000.0,26.45,26.54,26.44,26.52,252000.0
2009-07-08 13:30:00,26.52,26.56,26.48,26.52,234800.0,26.52,26.56,26.48,26.52,234800.0
2009-07-08 13:35:00,26.51,26.52,26.5,26.52,87800.0,26.51,26.52,26.5,26.52,87800.0
2009-07-08 13:40:00,26.51,26.52,26.45,26.47,63200.0,26.51,26.52,26.45,26.47,63200.0
2009-07-08 13:45:00,26.47,26.5,26.42,26.43,214400.0,26.47,26.5,26.42,26.43,214400.0
2009-07-08 13:50:00,26.43,26.46,26.39,26.39,72300.0,26.43,26.46,26.39,26.39,72300.0
2009-07-08 13:55:00,26.39,26.4,26.35,26.36,58800.0,26.39,26.4,26.35,26.36,58800.0
2009-07-08 14:00:00,26.37,26.39,26.33,26.37,51300.0,26.37,26.39,26.33,26.37,51300.0
2009-07-08 14:05:00,26.36,26.36,26.25,26.25,34100.0,26.36,26.36,26.25,26.25,34100.0
2009-07-08 14:10:00,26.26,26.28,26.22,26.25,114000.0,26.26,26.28,26.22,26.25,114000.0
2009-07-08 14:15:00,26.25,26.28,26.2,26.25,93100.0,26.25,26.28,26.2,26.25,93100.0
2009-07-08 14:20:00,26.24,26.28,26.24,26.26,81000.0,26.24,26.28,26.24,26.26,81000.0
2009-07-08 14:25:00,26.26,26.26,26.15,26.15,140900.0,26.26,26.26,26.15,26.15,140900.0
2009-07-08 14:30:00,26.16,26.18,26.12,26.12,101800.0,26.16,26.18,26.12,26.12,101800.0
2009-07-08 14:35:00,26.12,26.16,26.12,26.16,173500.0,26.12,26.16,26.12,26.16,173500.0
2009-07-08 14:40:00,26.15,26.19,26.15,26.17,184600.0,26.15,26.19,26.15,26.17,184600.0
2009-07-08 14:45:00,26.18,26.23,26.16,26.19,97500.0,26.18,26.23,26.16,26.19,97500.0
2009-07-08 14:50:00,26.19,26.3,26.19,26.27,77800.0,26.19,26.3,26.19,26.27,77800.0
2009-07-08 14:55:00,26.28,26.29,26.23,26.28,87600.0,26.28,26.29,26.23,26.28,87600.0
2009-07-08 15:00:00,26.29,26.33,26.26,26.3,121600.0,26.29,26.33,26.26,26.3,121600.0
2009-07-08 15:05:00,26.3,26.34,26.29,26.31,86900.0,26.3,26.34,26.29,26.31,86900.0
2009-07-08 15:10:00,26.3,26.35,26.27,26.34,111200.0,26.3,26.35,26.27,26.34,111200.0
2009-07-08 15:15:00,26.34,26.36,26.31,26.33,67100.0,26.34,26.36,26.31,26.33,67100.0
2009-07-08 15:20:00,26.33,26.37,26.29,26.3,123100.0,26.33,26.37,26.29,26.3,123100.0
2009-07-08 15:25:00,26.3,26.33,26.25,26.32,140100.0,26.3,26.33,26.25,26.32,140100.0
2009-07-08 15:30:00,26.32,26.35,26.31,26.33,149800.0,26.32,26.35,26.31,26.33,149800.0
2009-07-08 15:35:00,26.33,26.45,26.32,26.39,239300.0,26.33,26.45,26.32,26.39,239300.0
2009-07-08 15:40:00,26.4,26.51,26.36,26.51,195900.0,26.4,26.51,26.36,26.51,195900.0
2009-07-08 15:45:00,26.52,26.59,26.48,26.48,170800.0,26.52,26.59,26.48,26.48,170800.0
2009-07-08 15:50:00,26.48,26.48,26.4,26.43,174300.0,26.48,26.48,26.4,26.43,174300.0
2009-07-08 15:55:00,26.44,26.52,26.39,26.46,344300.0,26.44,26.52,26.39,26.46,344300.0
2009-07-09 09:30:00,26.72,26.98,26.53,26.97,227600.0,26.72,26.98,26.53,26.97,227600.0
2009-07-09 09:35:00,26.94,27.14,26.87,27.06,168700.0,26.94,27.14,26.87,27.06,168700.0
2009-07-09 09:40:00,27.06,27.06,26.84,26.86,106700.0,27.06,27.06,26.84,26.86,106700.0
2009-07-09 09:45:00,26.86,27.5,26.78,26.79,88700.0,26.86,27.5,26.78,26.79,88700.0
2009-07-09 09:50:00,26.78,26.98,26.76,26.97,94600.0,26.78,26.98,26.76,26.97,94600.0
2009-07-09 09:55:00,26.97,26.97,26.87,26.96,70200.0,26.97,26.97,26.87,26.96,70200.0
2009-07-09 10:00:00,26.96,27.02,26.85,27.02,132100.0,26.96,27.02,26.85,27.02,132100.0
2009-07-09 10:05:00,27.01,27.2,26.97,27.08,127400.0,27.01,27.2,26.97,27.08,127400.0
2009-07-09 10:10:00,27.09,27.1,27.03,27.07,23700.0,27.09,27.1,27.03,27.07,23700.0
2009-07-09 10:15:00,27.07,27.13,27.04,27.12,84600.0,27.07,27.13,27.04,27.12,84600.0
2009-07-09 10:20:00,27.12,27.16,27.11,27.14,72900.0,27.12,27.16,27.11,27.14,72900.0
2009-07-09 10:25:00,27.13,27.13,26.95,27.03,94900.0,27.13,27.13,26.95,27.03,94900.0
2009-07-09 10:30:00,27.03,27.03,26.92,26.93,47600.0,27.03,27.03,26.92,26.93,47600.0
2009-07-09 10:35:00,26.94,27.03,26.94,27.01,51900.0,26.94,27.03,26.94,27.01,51900.0
2009-07-09 10:40:00,27.01,27.1,27.0,27.08,89200.0,27.01,27.1,27.0,27.08,89200.0
2009-07-09 10:45:00,27.08,27.11,26.99,27.0,48200.0,27.08,27.11,26.99,27.0,48200.0
2009-07-09 10:50:00,26.99,27.06,26.98,27.04,18700.0,26.99,27.06,26.98,27.04,18700.0
2009-07-09 10:55:00,27.04,27.14,27.04,27.1,67100.0,27.04,27.14,27.04,27.1,67100.0
2009-07-09 11:00:00,27.1,27.1,26.96,27.0,77500.0,27.1,27.1,26.96,27.0,77500.0
2009-07-09 11:05:00,27.01,27.04,27.0,27.04,61300.0,27.01,27.04,27.0,27.04,61300.0
2009-07-09 11:10:00,27.03,27.16,27.03,27.13,181000.0,27.03,27.16,27.03,27.13,181000.0
2009-07-09 11:15:00,27.12,27.18,27.11,27.17,191100.0,27.12,27.18,27.11,27.17,191100.0
2009-07-09 11:20:00,27.17,27.19,27.16,27.17,71900.0,27.17,27.19,27.16,27.17,71900.0
2009-07-09 11:25:00,27.16,27.18,27.14,27.14,35100.0,27.16,27.18,27.14,27.14,35100.0
2009-07-09 11:30:00,27.14,27.18,27.12,27.17,56800.0,27.14,27.18,27.12,27.17,56800.0
2009-07-09 11:35:00,27.17,27.32,27.17,27.3,160200.0,27.17,27.32,27.17,27.3,160200.0
2009-07-09 11:40:00,27.31,27.41,27.29,27.38,139200.0,27.31,27.41,27.29,27.38,139200.0
2009-07-09 11:45:00,27.38,27.49,27.37,27.45,161000.0,27.38,27.49,27.37,27.45,161000.0
2009-07-09 11:50:00,27.46,27.47,27.45,27.45,72900.0,27.46,27.47,27.45,27.45,72900.0
2009-07-09 11:55:00,27.46,27.46,27.36,27.39,160800.0,27.46,27.46,27.36,27.39,160800.0
2009-07-09 12:00:00,27.39,27.45,27.38,27.41,77100.0,27.39,27.45,27.38,27.41,77100.0
2009-07-09 12:05:00,27.41,27.43,27.4,27.4,90100.0,27.41,27.43,27.4,27.4,90100.0
2009-07-09 12:10:00,27.4,27.42,27.4,27.4,91200.0,27.4,27.42,27.4,27.4,91200.0
2009-07-09 12:15:00,27.41,27.41,27.4,27.4,35900.0,27.41,27.41,27.4,27.4,35900.0
2009-07-09 12:20:00,27.4,27.53,27.4,27.45,157900.0,27.4,27.53,27.4,27.45,157900.0
2009-07-09 12:25:00,27.45,27.45,27.38,27.39,43600.0,27.45,27.45,27.38,27.39,43600.0
2009-07-09 12:30:00,27.39,27.4,27.32,27.32,28800.0,27.39,27.4,27.32,27.32,28800.0
2009-07-09 12:35:00,27.33,27.38,27.31,27.38,56900.0,27.33,27.38,27.31,27.38,56900.0
2009-07-09 12:40:00,27.38,27.42,27.37,27.4,73600.0,27.38,27.42,27.37,27.4,73600.0
2009-07-09 12:45:00,27.4,27.4,27.35,27.36,32100.0,27.4,27.4,27.35,27.36,32100.0
2009-07-09 12:50:00,27.36,27.46,27.33,27.46,53000.0,27.36,27.46,27.33,27.46,53000.0
2009-07-09 12:55:00,27.46,27.5,27.46,27.49,94500.0,27.46,27.5,27.46,27.49,94500.0
2009-07-09 13:00:00,27.5,27.51,27.42,27.42,95300.0,27.5,27.51,27.42,27.42,95300.0
2009-07-09 13:05:00,27.42,27.47,27.4,27.41,69500.0,27.42,27.47,27.4,27.41,69500.0
2009-07-09 13:10:00,27.41,27.56,27.41,27.53,76200.0,27.41,27.56,27.41,27.53,76200.0
2009-07-09 13:15:00,27.53,27.54,27.49,27.53,60300.0,27.53,27.54,27.49,27.53,60300.0
2009-07-09 13:20:00,27.52,27.56,27.45,27.45,88200.0,27.52,27.56,27.45,27.45,88200.0
2009-07-09 13:25:00,27.45,27.51,27.45,27.51,56500.0,27.45,27.51,27.45,27.51,56500.0
2009-07-09 13:30:00,27.51,27.54,27.49,27.5,52700.0,27.51,27.54,27.49,27.5,52700.0
2009-07-09 13:35:00,27.49,27.5,27.47,27.49,41900.0,27.49,27.5,27.47,27.49,41900.0
2009-07-09 13:40:00,27.48,27.49,27.41,27.42,126900.0,27.48,27.49,27.41,27.42,126900.0
2009-07-09 13:45:00,27.42,27.42,27.34,27.36,90400.0,27.42,27.42,27.34,27.36,90400.0
2009-07-09 13:50:00,27.35,27.38,27.31,27.33,125600.0,27.35,27.38,27.31,27.33,125600.0
2009-07-09 13:55:00,27.33,27.4,27.32,27.39,48900.0,27.33,27.4,27.32,27.39,48900.0
2009-07-09 14:00:00,27.39,27.4,27.31,27.32,74600.0,27.39,27.4,27.31,27.32,74600.0
2009-07-09 14:05:00,27.31,27.34,27.31,27.34,43000.0,27.31,27.34,27.31,27.34,43000.0
2009-07-09 14:10:00,27.34,27.39,27.33,27.37,48300.0,27.34,27.39,27.33,27.37,48300.0
2009-07-09 14:15:00,27.37,27.47,27.37,27.47,90300.0,27.37,27.47,27.37,27.47,90300.0
2009-07-09 14:20:00,27.47,27.53,27.46,27.51,103200.0,27.47,27.53,27.46,27.51,103200.0
2009-07-09 14:25:00,27.51,27.54,27.49,27.5,83300.0,27.51,27.54,27.49,27.5,83300.0
2009-07-09 14:30:00,27.5,27.54,27.43,27.43,111200.0,27.5,27.54,27.43,27.43,111200.0
2009-07-09 14:35:00,27.43,27.44,27.4,27.4,54700.0,27.43,27.44,27.4,27.4,54700.0
2009-07-09 14:40:00,27.4,27.48,27.39,27.46,57300.0,27.4,27.48,27.39,27.46,57300.0
2009-07-09 14:45:00,27.45,27.47,27.43,27.47,50400.0,27.45,27.47,27.43,27.47,50400.0
2009-07-09 14:50:00,27.46,27.55,27.46,27.54,161100.0,27.46,27.55,27.46,27.54,161100.0
2009-07-09 14:55:00,27.54,27.57,27.49,27.51,228100.0,27.54,27.57,27.49,27.51,228100.0
2009-07-09 15:00:00,27.52,27.54,27.46,27.46,142800.0,27.52,27.54,27.46,27.46,142800.0
2009-07-09 15:05:00,27.46,27.55,27.45,27.49,135500.0,27.46,27.55,27.45,27.49,135500.0
2009-07-09 15:10:00,27.49,27.51,27.46,27.5,77000.0,27.49,27.51,27.46,27.5,77000.0
2009-07-09 15:15:00,27.5,27.58,27.49,27.55,101400.0,27.5,27.58,27.49,27.55,101400.0
2009-07-09 15:20:00,27.55,27.56,27.47,27.48,57300.0,27.55,27.56,27.47,27.48,57300.0
2009-07-09 15:25:00,27.47,27.49,27.43,27.47,117200.0,27.47,27.49,27.43,27.47,117200.0
2009-07-09 15:30:00,27.46,27.49,27.4,27.41,154800.0,27.46,27.49,27.4,27.41,154800.0
2009-07-09 15:35:00,27.42,27.49,27.4,27.48,205500.0,27.42,27.49,27.4,27.48,205500.0
2009-07-09 15:40:00,27.48,27.55,27.45,27.47,173800.0,27.48,27.55,27.45,27.47,173800.0
2009-07-09 15:45:00,27.49,27.55,27.44,27.52,179500.0,27.49,27.55,27.44,27.52,179500.0
2009-07-09 15:50:00,27.52,27.53,27.43,27.45,163400.0,27.52,27.53,27.43,27.45,163400.0
2009-07-09 15:55:00,27.46,27.46,27.35,27.43,275300.0,27.46,27.46,27.35,27.43,275300.0
2009-07-10 09:30:00,27.14,27.32,27.07,27.27,139600.0,27.14,27.32,27.07,27.27,139600.0
2009-07-10 09:35:00,27.28,27.51,27.22,27.38,163100.0,27.28,27.51,27.22,27.38,163100.0
2009-07-10 09:40:00,27.37,27.48,27.37,27.46,62700.0,27.37,27.48,27.37,27.46,62700.0
2009-07-10 09:45:00,27.46,27.59,27.45,27.57,60700.0,27.46,27.59,27.45,27.57,60700.0
2009-07-10 09:50:00,27.59,27.7,27.56,27.61,141300.0,27.59,27.7,27.56,27.61,141300.0
2009-07-10 09:55:00,27.6,27.69,27.54,27.62,225200.0,27.6,27.69,27.54,27.62,225200.0
2009-07-10 10:00:00,27.61,27.61,27.47,27.54,150500.0,27.61,27.61,27.47,27.54,150500.0
2009-07-10 10:05:00,27.55,27.56,27.44,27.52,80200.0,27.55,27.56,27.44,27.52,80200.0
2009-07-10 10:10:00,27.53,27.63,27.5,27.63,41000.0,27.53,27.63,27.5,27.63,41000.0
2009-07-10 10:15:00,27.64,27.66,27.58,27.58,35600.0,27.64,27.66,27.58,27.58,35600.0
2009-07-10 10:20:00,27.58,27.62,27.56,27.59,47800.0,27.58,27.62,27.56,27.59,47800.0
2009-07-10 10:25:00,27.6,27.66,27.58,27.63,50500.0,27.6,27.66,27.58,27.63,50500.0
2009-07-10 10:30:00,27.63,27.64,27.56,27.61,51200.0,27.63,27.64,27.56,27.61,51200.0
2009-07-10 10:35:00,27.61,27.64,27.57,27.57,69900.0,27.61,27.64,27.57,27.57,69900.0
2009-07-10 10:40:00,27.56,27.6,27.52,27.52,65800.0,27.56,27.6,27.52,27.52,65800.0
2009-07-10 10:45:00,27.52,27.59,27.47,27.57,56000.0,27.52,27.59,27.47,27.57,56000.0
2009-07-10 10:50:00,27.57,27.6,27.48,27.49,40000.0,27.57,27.6,27.48,27.49,40000.0
2009-07-10 10:55:00,27.5,27.55,27.45,27.45,36000.0,27.5,27.55,27.45,27.45,36000.0
2009-07-10 11:00:00,27.45,27.48,27.38,27.47,126300.0,27.45,27.48,27.38,27.47,126300.0
2009-07-10 11:05:00,27.47,27.49,27.45,27.47,72900.0,27.47,27.49,27.45,27.47,72900.0
2009-07-10 11:10:00,27.47,27.52,27.44,27.52,96600.0,27.47,27.52,27.44,27.52,96600.0
2009-07-10 11:15:00,27.51,27.51,27.36,27.39,84300.0,27.51,27.51,27.36,27.39,84300.0
2009-07-10 11:20:00,27.39,27.39,27.26,27.3,189200.0,27.39,27.39,27.26,27.3,189200.0
2009-07-10 11:25:00,27.3,27.32,27.21,27.23,80100.0,27.3,27.32,27.21,27.23,80100.0
2009-07-10 11:30:00,27.24,27.34,27.18,27.33,97900.0,27.24,27.34,27.18,27.33,97900.0
2009-07-10 11:35:00,27.33,27.34,27.3,27.34,49100.0,27.33,27.34,27.3,27.34,49100.0
2009-07-10 11:40:00,27.34,27.39,27.33,27.34,70500.0,27.34,27.39,27.33,27.34,70500.0
2009-07-10 11:45:00,27.34,27.47,27.33,27.45,91200.0,27.34,27.47,27.33,27.45,91200.0
2009-07-10 11:50:00,27.45,27.5,27.45,27.5,79000.0,27.45,27.5,27.45,27.5,79000.0
2009-07-10 11:55:00,27.5,27.5,27.39,27.39,24700.0,27.5,27.5,27.39,27.39,24700.0
2009-07-10 12:00:00,27.39,27.4,27.35,27.38,36000.0,27.39,27.4,27.35,27.38,36000.0
2009-07-10 12:05:00,27.38,27.47,27.38,27.46,82800.0,27.38,27.47,27.38,27.46,82800.0
2009-07-10 12:10:00,27.45,27.46,27.41,27.41,25900.0,27.45,27.46,27.41,27.41,25900.0
2009-07-10 12:15:00,27.41,27.46,27.4,27.45,92700.0,27.41,27.46,27.4,27.45,92700.0
2009-07-10 12:20:00,27.46,27.46,27.38,27.42,36300.0,27.46,27.46,27.38,27.42,36300.0
2009-07-10 12:25:00,27.43,27.52,27.42,27.52,46000.0,27.43,27.52,27.42,27.52,46000.0
2009-07-10 12:30:00,27.52,27.54,27.49,27.54,259500.0,27.52,27.54,27.49,27.54,259500.0
2009-07-10 12:35:00,27.53,27.61,27.53,27.6,100900.0,27.53,27.61,27.53,27.6,100900.0
2009-07-10 12:40:00,27.6,27.66,27.6,27.61,38200.0,27.6,27.66,27.6,27.61,38200.0
2009-07-10 12:45:00,27.61,27.65,27.61,27.64,54100.0,27.61,27.65,27.61,27.64,54100.0
2009-07-10 12:50:00,27.64,27.65,27.63,27.64,68600.0,27.64,27.65,27.63,27.64,68600.0
2009-07-10 12:55:00,27.63,27.64,27.62,27.63,26100.0,27.63,27.64,27.62,27.63,26100.0
2009-07-10 13:00:00,27.62,27.63,27.62,27.62,22700.0,27.62,27.63,27.62,27.62,22700.0
2009-07-10 13:05:00,27.62,27.63,27.6,27.61,25900.0,27.62,27.63,27.6,27.61,25900.0
2009-07-10 13:10:00,27.6,27.61,27.59,27.6,59400.0,27.6,27.61,27.59,27.6,59400.0
2009-07-10 13:15:00,27.59,27.63,27.56,27.63,55300.0,27.59,27.63,27.56,27.63,55300.0
2009-07-10 13:20:00,27.63,27.63,27.53,27.53,32100.0,27.63,27.63,27.53,27.53,32100.0
2009-07-10 13:25:00,27.53,27.55,27.52,27.53,38200.0,27.53,27.55,27.52,27.53,38200.0
2009-07-10 13:30:00,27.53,27.57,27.53,27.56,39600.0,27.53,27.57,27.53,27.56,39600.0
2009-07-10 13:35:00,27.56,27.6,27.55,27.6,19200.0,27.56,27.6,27.55,27.6,19200.0
2009-07-10 13:40:00,27.59,27.66,27.59,27.66,81600.0,27.59,27.66,27.59,27.66,81600.0
2009-07-10 13:45:00,27.65,27.68,27.62,27.66,66800.0,27.65,27.68,27.62,27.66,66800.0
2009-07-10 13:50:00,27.66,27.71,27.65,27.71,67900.0,27.66,27.71,27.65,27.71,67900.0
2009-07-10 13:55:00,27.7,27.73,27.7,27.73,37400.0,27.7,27.73,27.7,27.73,37400.0
2009-07-10 14:00:00,27.72,27.73,27.7,27.7,28100.0,27.72,27.73,27.7,27.7,28100.0
2009-07-10 14:05:00,27.7,27.71,27.68,27.68,32100.0,27.7,27.71,27.68,27.68,32100.0
2009-07-10 14:10:00,27.68,27.68,27.62,27.64,36200.0,27.68,27.68,27.62,27.64,36200.0
2009-07-10 14:15:00,27.63,27.64,27.61,27.62,34300.0,27.63,27.64,27.61,27.62,34300.0
2009-07-10 14:20:00,27.61,27.64,27.56,27.56,78800.0,27.61,27.64,27.56,27.56,78800.0
2009-07-10 14:25:00,27.56,27.66,27.54,27.66,85600.0,27.56,27.66,27.54,27.66,85600.0
2009-07-10 14:30:00,27.65,27.67,27.61,27.66,93400.0,27.65,27.67,27.61,27.66,93400.0
2009-07-10 14:35:00,27.67,27.69,27.65,27.67,115400.0,27.67,27.69,27.65,27.67,115400.0
2009-07-10 14:40:00,27.65,27.69,27.61,27.61,50000.0,27.65,27.69,27.61,27.61,50000.0
2009-07-10 14:45:00,27.61,27.62,27.57,27.62,44900.0,27.61,27.62,27.57,27.62,44900.0
2009-07-10 14:50:00,27.61,27.67,27.59,27.6,68500.0,27.61,27.67,27.59,27.6,68500.0
2009-07-10 14:55:00,27.59,27.63,27.59,27.6,46400.0,27.59,27.63,27.59,27.6,46400.0
2009-07-10 15:00:00,27.6,27.63,27.6,27.62,64700.0,27.6,27.63,27.6,27.62,64700.0
2009-07-10 15:05:00,27.62,27.65,27.6,27.61,78200.0,27.62,27.65,27.6,27.61,78200.0
2009-07-10 15:10:00,27.6,27.62,27.58,27.6,31000.0,27.6,27.62,27.58,27.6,31000.0
2009-07-10 15:15:00,27.6,27.65,27.6,27.63,32400.0,27.6,27.65,27.6,27.63,32400.0
2009-07-10 15:20:00,27.63,27.63,27.55,27.55,53400.0,27.63,27.63,27.55,27.55,53400.0
2009-07-10 15:25:00,27.55,27.6,27.54,27.58,43900.0,27.55,27.6,27.54,27.58,43900.0
2009-07-10 15:30:00,27.58,27.6,27.56,27.56,59700.0,27.58,27.6,27.56,27.56,59700.0
2009-07-10 15:35:00,27.56,27.59,27.53,27.58,90000.0,27.56,27.59,27.53,27.58,90000.0
2009-07-10 15:40:00,27.58,27.59,27.52,27.55,70300.0,27.58,27.59,27.52,27.55,70300.0
2009-07-10 15:45:00,27.56,27.63,27.55,27.61,101300.0,27.56,27.63,27.55,27.61,101300.0
2009-07-10 15:50:00,27.61,27.62,27.59,27.6,99400.0,27.61,27.62,27.59,27.6,99400.0
2009-07-10 15:55:00,27.6,27.6,27.57,27.58,216300.0,27.6,27.6,27.57,27.58,216300.0
2009-07-13 09:30:00,27.56,27.56,27.26,27.27,107300.0,27.56,27.56,27.26,27.27,107300.0
2009-07-13 09:35:00,27.26,27.4,27.21,27.22,110600.0,27.26,27.4,27.21,27.22,110600.0
2009-07-13 09:40:00,27.23,27.26,27.15,27.18,74700.0,27.23,27.26,27.15,27.18,74700.0
2009-07-13 09:45:00,27.18,27.22,26.98,27.08,116800.0,27.18,27.22,26.98,27.08,116800.0
2009-07-13 09:50:00,27.08,27.08,26.9,26.95,97500.0,27.08,27.08,26.9,26.95,97500.0
2009-07-13 09:55:00,26.94,26.98,26.91,26.98,74700.0,26.94,26.98,26.91,26.98,74700.0
2009-07-13 10:00:00,26.98,27.0,26.91,26.94,85300.0,26.98,27.0,26.91,26.94,85300.0
2009-07-13 10:05:00,26.95,27.04,26.95,27.02,75700.0,26.95,27.04,26.95,27.02,75700.0
2009-07-13 10:10:00,27.02,27.04,26.98,27.02,29600.0,27.02,27.04,26.98,27.02,29600.0
2009-07-13 10:15:00,27.03,27.14,27.02,27.14,54200.0,27.03,27.14,27.02,27.14,54200.0
2009-07-13 10:20:00,27.14,27.23,27.14,27.23,103900.0,27.14,27.23,27.14,27.23,103900.0
2009-07-13 10:25:00,27.23,27.34,27.23,27.33,153200.0,27.23,27.34,27.23,27.33,153200.0
2009-07-13 10:30:00,27.34,27.42,27.32,27.41,120600.0,27.34,27.42,27.32,27.41,120600.0
2009-07-13 10:35:00,27.41,27.53,27.41,27.49,79100.0,27.41,27.53,27.41,27.49,79100.0
2009-07-13 10:40:00,27.48,27.51,27.44,27.45,67800.0,27.48,27.51,27.44,27.45,67800.0
2009-07-13 10:45:00,27.44,27.54,27.44,27.53,58800.0,27.44,27.54,27.44,27.53,58800.0
2009-07-13 10:50:00,27.52,27.62,27.5,27.6,105500.0,27.52,27.62,27.5,27.6,105500.0
2009-07-13 10:55:00,27.59,27.73,27.58,27.71,118900.0,27.59,27.73,27.58,27.71,118900.0
2009-07-13 11:00:00,27.71,27.75,27.65,27.7,118900.0,27.71,27.75,27.65,27.7,118900.0
2009-07-13 11:05:00,27.69,27.73,27.68,27.7,70400.0,27.69,27.73,27.68,27.7,70400.0
2009-07-13 11:10:00,27.7,27.76,27.7,27.75,79900.0,27.7,27.76,27.7,27.75,79900.0
2009-07-13 11:15:00,27.75,27.79,27.74,27.79,55900.0,27.75,27.79,27.74,27.79,55900.0
2009-07-13 11:20:00,27.78,27.82,27.78,27.81,54800.0,27.78,27.82,27.78,27.81,54800.0
2009-07-13 11:25:00,27.81,27.83,27.72,27.75,47000.0,27.81,27.83,27.72,27.75,47000.0
2009-07-13 11:30:00,27.74,27.92,27.74,27.91,113100.0,27.74,27.92,27.74,27.91,113100.0
2009-07-13 11:35:00,27.91,27.99,27.91,27.95,106300.0,27.91,27.99,27.91,27.95,106300.0
2009-07-13 11:40:00,27.96,27.98,27.92,27.94,38100.0,27.96,27.98,27.92,27.94,38100.0
2009-07-13 11:45:00,27.94,28.07,27.94,28.04,115500.0,27.94,28.07,27.94,28.04,115500.0
2009-07-13 11:50:00,28.05,28.09,28.05,28.07,59000.0,28.05,28.09,28.05,28.07,59000.0
2009-07-13 11:55:00,28.07,28.13,28.07,28.11,69500.0,28.07,28.13,28.07,28.11,69500.0
2009-07-13 12:00:00,28.12,28.15,28.1,28.13,62200.0,28.12,28.15,28.1,28.13,62200.0
2009-07-13 12:05:00,28.13,28.13,28.01,28.01,81400.0,28.13,28.13,28.01,28.01,81400.0
2009-07-13 12:10:00,28.01,28.03,27.98,27.98,58900.0,28.01,28.03,27.98,27.98,58900.0
2009-07-13 12:15:00,27.98,27.99,27.97,27.97,22800.0,27.98,27.99,27.97,27.97,22800.0
2009-07-13 12:20:00,27.97,27.97,27.91,27.97,66900.0,27.97,27.97,27.91,27.97,66900.0
2009-07-13 12:25:00,27.98,28.04,27.98,28.0,80700.0,27.98,28.04,27.98,28.0,80700.0
2009-07-13 12:30:00,28.01,28.06,28.0,28.05,72600.0,28.01,28.06,28.0,28.05,72600.0
2009-07-13 12:35:00,28.06,28.07,28.05,28.07,39900.0,28.06,28.07,28.05,28.07,39900.0
2009-07-13 12:40:00,28.06,28.18,28.06,28.16,100200.0,28.06,28.18,28.06,28.16,100200.0
2009-07-13 12:45:00,28.16,28.17,28.1,28.14,72200.0,28.16,28.17,28.1,28.14,72200.0
2009-07-13 12:50:00,28.14,28.15,28.04,28.04,46900.0,28.14,28.15,28.04,28.04,46900.0
2009-07-13 12:55:00,28.04,28.05,28.03,28.03,31000.0,28.04,28.05,28.03,28.03,31000.0
2009-07-13 13:00:00,28.03,28.11,28.0,28.1,73400.0,28.03,28.11,28.0,28.1,73400.0
2009-07-13 13:05:00,28.1,28.13,28.07,28.13,34800.0,28.1,28.13,28.07,28.13,34800.0
2009-07-13 13:10:00,28.13,28.19,28.13,28.17,77200.0,28.13,28.19,28.13,28.17,77200.0
2009-07-13 13:15:00,28.17,28.2,28.17,28.19,39900.0,28.17,28.2,28.17,28.19,39900.0
2009-07-13 13:20:00,28.2,28.25,28.2,28.24,53900.0,28.2,28.25,28.2,28.24,53900.0
2009-07-13 13:25:00,28.24,28.25,28.2,28.2,32800.0,28.24,28.25,28.2,28.2,32800.0
2009-07-13 13:30:00,28.21,28.25,28.2,28.22,85700.0,28.21,28.25,28.2,28.22,85700.0
2009-07-13 13:35:00,28.22,28.23,28.17,28.17,54700.0,28.22,28.23,28.17,28.17,54700.0
2009-07-13 13:40:00,28.17,28.17,28.11,28.11,47300.0,28.17,28.17,28.11,28.11,47300.0
2009-07-13 13:45:00,28.11,28.16,28.1,28.14,77400.0,28.11,28.16,28.1,28.14,77400.0
2009-07-13 13:50:00,28.13,28.15,28.1,28.14,75400.0,28.13,28.15,28.1,28.14,75400.0
2009-07-13 13:55:00,28.14,28.18,28.12,28.12,81300.0,28.14,28.18,28.12,28.12,81300.0
2009-07-13 14:00:00,28.13,28.13,28.04,28.05,135500.0,28.13,28.13,28.04,28.05,135500.0
2009-07-13 14:05:00,28.05,28.12,28.05,28.1,71700.0,28.05,28.12,28.05,28.1,71700.0
2009-07-13 14:10:00,28.1,28.12,28.1,28.1,46500.0,28.1,28.12,28.1,28.1,46500.0
2009-07-13 14:15:00,28.11,28.12,28.1,28.11,32400.0,28.11,28.12,28.1,28.11,32400.0
2009-07-13 14:20:00,28.11,28.26,28.11,28.25,114900.0,28.11,28.26,28.11,28.25,114900.0
2009-07-13 14:25:00,28.25,28.31,28.25,28.31,177700.0,28.25,28.31,28.25,28.31,177700.0
2009-07-13 14:30:00,28.31,28.35,28.29,28.35,144500.0,28.31,28.35,28.29,28.35,144500.0
2009-07-13 14:35:00,28.35,28.36,28.31,28.36,110800.0,28.35,28.36,28.31,28.36,110800.0
2009-07-13 14:40:00,28.35,28.39,28.31,28.31,142900.0,28.35,28.39,28.31,28.31,142900.0
2009-07-13 14:45:00,28.32,28.36,28.3,28.36,113400.0,28.32,28.36,28.3,28.36,113400.0
2009-07-13 14:50:00,28.35,28.39,28.35,28.36,109600.0,28.35,28.39,28.35,28.36,109600.0
2009-07-13 14:55:00,28.36,28.39,28.34,28.37,145600.0,28.36,28.39,28.34,28.37,145600.0
2009-07-13 15:00:00,28.36,28.38,28.33,28.33,106300.0,28.36,28.38,28.33,28.33,106300.0
2009-07-13 15:05:00,28.33,28.4,28.33,28.36,180000.0,28.33,28.4,28.33,28.36,180000.0
2009-07-13 15:10:00,28.37,28.37,28.33,28.34,130500.0,28.37,28.37,28.33,28.34,130500.0
2009-07-13 15:15:00,28.34,28.37,28.32,28.36,117000.0,28.34,28.37,28.32,28.36,117000.0
2009-07-13 15:20:00,28.36,28.37,28.32,28.33,128200.0,28.36,28.37,28.32,28.33,128200.0
2009-07-13 15:25:00,28.33,28.34,28.31,28.33,76900.0,28.33,28.34,28.31,28.33,76900.0
2009-07-13 15:30:00,28.32,28.33,28.27,28.31,132700.0,28.32,28.33,28.27,28.31,132700.0
2009-07-13 15:35:00,28.3,28.31,28.25,28.29,156300.0,28.3,28.31,28.25,28.29,156300.0
2009-07-13 15:40:00,28.28,28.34,28.27,28.29,128000.0,28.28,28.34,28.27,28.29,128000.0
2009-07-13 15:45:00,28.29,28.31,28.24,28.24,224900.0,28.29,28.31,28.24,28.24,224900.0
2009-07-13 15:50:00,28.25,28.32,28.25,28.31,233100.0,28.25,28.32,28.25,28.31,233100.0
2009-07-13 15:55:00,28.3,28.35,28.27,28.35,443900.0,28.3,28.35,28.27,28.35,443900.0
2009-07-14 09:30:00,28.36,28.36,28.08,28.29,121400.0,28.36,28.36,28.08,28.29,121400.0
2009-07-14 09:35:00,28.29,28.44,28.19,28.32,175100.0,28.29,28.44,28.19,28.32,175100.0
2009-07-14 09:40:00,28.32,28.36,28.3,28.32,128400.0,28.32,28.36,28.3,28.32,128400.0
2009-07-14 09:45:00,28.32,28.44,28.32,28.38,139700.0,28.32,28.44,28.32,28.38,139700.0
2009-07-14 09:50:00,28.38,28.45,28.34,28.4,106300.0,28.38,28.45,28.34,28.4,106300.0
2009-07-14 09:55:00,28.38,28.41,28.35,28.39,219200.0,28.38,28.41,28.35,28.39,219200.0
2009-07-14 10:00:00,28.39,28.43,28.33,28.34,106600.0,28.39,28.43,28.33,28.34,106600.0
2009-07-14 10:05:00,28.33,28.38,28.25,28.26,119100.0,28.33,28.38,28.25,28.26,119100.0
2009-07-14 10:10:00,28.26,28.4,28.25,28.35,123700.0,28.26,28.4,28.25,28.35,123700.0
2009-07-14 10:15:00,28.35,28.4,28.34,28.4,91100.0,28.35,28.4,28.34,28.4,91100.0
2009-07-14 10:20:00,28.4,28.4,28.25,28.28,94000.0,28.4,28.4,28.25,28.28,94000.0
2009-07-14 10:25:00,28.28,28.32,28.18,28.23,81600.0,28.28,28.32,28.18,28.23,81600.0
2009-07-14 10:30:00,28.23,28.26,28.16,28.16,70200.0,28.23,28.26,28.16,28.16,70200.0
2009-07-14 10:35:00,28.16,28.16,28.1,28.13,70900.0,28.16,28.16,28.1,28.13,70900.0
2009-07-14 10:40:00,28.13,28.17,28.11,28.17,52900.0,28.13,28.17,28.11,28.17,52900.0
2009-07-14 10:45:00,28.16,28.2,28.14,28.2,56600.0,28.16,28.2,28.14,28.2,56600.0
2009-07-14 10:50:00,28.19,28.25,28.11,28.14,91000.0,28.19,28.25,28.11,28.14,91000.0
2009-07-14 10:55:00,28.13,28.21,28.1,28.11,108600.0,28.13,28.21,28.1,28.11,108600.0
2009-07-14 11:00:00,28.11,28.11,28.06,28.09,63300.0,28.11,28.11,28.06,28.09,63300.0
2009-07-14 11:05:00,28.09,28.09,28.06,28.06,39300.0,28.09,28.09,28.06,28.06,39300.0
2009-07-14 11:10:00,28.06,28.07,28.05,28.05,80500.0,28.06,28.07,28.05,28.05,80500.0
2009-07-14 11:15:00,28.06,28.12,28.05,28.1,89500.0,28.06,28.12,28.05,28.1,89500.0
2009-07-14 11:20:00,28.1,28.1,28.07,28.1,97100.0,28.1,28.1,28.07,28.1,97100.0
2009-07-14 11:25:00,28.09,28.2,28.09,28.13,107300.0,28.09,28.2,28.09,28.13,107300.0
2009-07-14 11:30:00,28.14,28.18,28.12,28.17,43900.0,28.14,28.18,28.12,28.17,43900.0
2009-07-14 11:35:00,28.17,28.18,28.1,28.1,49700.0,28.17,28.18,28.1,28.1,49700.0
2009-07-14 11:40:00,28.1,28.12,28.1,28.11,46000.0,28.1,28.12,28.1,28.11,46000.0
2009-07-14 11:45:00,28.11,28.11,28.1,28.11,36600.0,28.11,28.11,28.1,28.11,36600.0
2009-07-14 11:50:00,28.1,28.2,28.1,28.15,75400.0,28.1,28.2,28.1,28.15,75400.0
2009-07-14 11:55:00,28.15,28.22,28.15,28.17,47500.0,28.15,28.22,28.15,28.17,47500.0
2009-07-14 12:00:00,28.18,28.18,28.13,28.16,42000.0,28.18,28.18,28.13,28.16,42000.0
2009-07-14 12:05:00,28.16,28.17,28.12,28.12,54300.0,28.16,28.17,28.12,28.12,54300.0
2009-07-14 12:10:00,28.13,28.14,28.12,28.14,33200.0,28.13,28.14,28.12,28.14,33200.0
2009-07-14 12:15:00,28.14,28.14,28.09,28.11,59300.0,28.14,28.14,28.09,28.11,59300.0
2009-07-14 12:20:00,28.12,28.13,27.99,27.99,107500.0,28.12,28.13,27.99,27.99,107500.0
2009-07-14 12:25:00,28.0,28.02,28.0,28.01,116200.0,28.0,28.02,28.0,28.01,116200.0
2009-07-14 12:30:00,28.01,28.05,28.01,28.03,74900.0,28.01,28.05,28.01,28.03,74900.0
2009-07-14 12:35:00,28.03,28.05,28.02,28.05,70500.0,28.03,28.05,28.02,28.05,70500.0
2009-07-14 12:40:00,28.05,28.05,28.03,28.04,48900.0,28.05,28.05,28.03,28.04,48900.0
2009-07-14 12:45:00,28.04,28.1,28.04,28.09,148900.0,28.04,28.1,28.04,28.09,148900.0
2009-07-14 12:50:00,28.09,28.11,28.05,28.05,36300.0,28.09,28.11,28.05,28.05,36300.0
2009-07-14 12:55:00,28.05,28.08,28.04,28.05,31700.0,28.05,28.08,28.04,28.05,31700.0
2009-07-14 13:00:00,28.05,28.08,28.05,28.08,49600.0,28.05,28.08,28.05,28.08,49600.0
2009-07-14 13:05:00,28.07,28.09,28.05,28.05,40800.0,28.07,28.09,28.05,28.05,40800.0
2009-07-14 13:10:00,28.05,28.06,28.02,28.04,56000.0,28.05,28.06,28.02,28.04,56000.0
2009-07-14 13:15:00,28.05,28.05,27.99,27.99,25500.0,28.05,28.05,27.99,27.99,25500.0
2009-07-14 13:20:00,27.99,28.0,27.97,27.98,42500.0,27.99,28.0,27.97,27.98,42500.0
2009-07-14 13:25:00,27.98,27.99,27.97,27.99,40200.0,27.98,27.99,27.97,27.99,40200.0
2009-07-14 13:30:00,27.98,28.02,27.98,28.02,51000.0,27.98,28.02,27.98,28.02,51000.0
2009-07-14 13:35:00,28.01,28.04,27.95,27.96,131700.0,28.01,28.04,27.95,27.96,131700.0
2009-07-14 13:40:00,27.96,27.97,27.95,27.96,25700.0,27.96,27.97,27.95,27.96,25700.0
2009-07-14 13:45:00,27.97,28.04,27.96,28.02,128700.0,27.97,28.04,27.96,28.02,128700.0
2009-07-14 13:50:00,28.03,28.04,27.95,27.96,96400.0,28.03,28.04,27.95,27.96,96400.0
2009-07-14 13:55:00,27.98,27.99,27.96,27.98,34600.0,27.98,27.99,27.96,27.98,34600.0
2009-07-14 14:00:00,27.99,28.01,27.95,27.96,187600.0,27.99,28.01,27.95,27.96,187600.0
2009-07-14 14:05:00,27.97,28.03,27.93,28.03,237200.0,27.97,28.03,27.93,28.03,237200.0
2009-07-14 14:10:00,28.02,28.16,28.0,28.12,368000.0,28.02,28.16,28.0,28.12,368000.0
2009-07-14 14:15:00,28.11,28.18,28.09,28.16,87600.0,28.11,28.18,28.09,28.16,87600.0
2009-07-14 14:20:00,28.16,28.17,28.12,28.13,76300.0,28.16,28.17,28.12,28.13,76300.0
2009-07-14 14:25:00,28.13,28.14,28.1,28.1,79300.0,28.13,28.14,28.1,28.1,79300.0
2009-07-14 14:30:00,28.1,28.15,28.09,28.15,130500.0,28.1,28.15,28.09,28.15,130500.0
2009-07-14 14:35:00,28.15,28.18,28.13,28.15,51400.0,28.15,28.18,28.13,28.15,51400.0
2009-07-14 14:40:00,28.15,28.18,28.14,28.15,85700.0,28.15,28.18,28.14,28.15,85700.0
2009-07-14 14:45:00,28.15,28.25,28.15,28.2,208300.0,28.15,28.25,28.15,28.2,208300.0
2009-07-14 14:50:00,28.2,28.23,28.19,28.19,69600.0,28.2,28.23,28.19,28.19,69600.0
2009-07-14 14:55:00,28.19,28.26,28.19,28.25,102500.0,28.19,28.26,28.19,28.25,102500.0
2009-07-14 15:00:00,28.25,28.29,28.25,28.28,141500.0,28.25,28.29,28.25,28.28,141500.0
2009-07-14 15:05:00,28.28,28.3,28.24,28.24,134200.0,28.28,28.3,28.24,28.24,134200.0
2009-07-14 15:10:00,28.24,28.28,28.22,28.23,88600.0,28.24,28.28,28.22,28.23,88600.0
2009-07-14 15:15:00,28.22,28.23,28.2,28.2,59600.0,28.22,28.23,28.2,28.2,59600.0
2009-07-14 15:20:00,28.2,28.26,28.18,28.25,207600.0,28.2,28.26,28.18,28.25,207600.0
2009-07-14 15:25:00,28.26,28.26,28.19,28.2,108800.0,28.26,28.26,28.19,28.2,108800.0
2009-07-14 15:30:00,28.21,28.21,28.16,28.17,110200.0,28.21,28.21,28.16,28.17,110200.0
2009-07-14 15:35:00,28.17,28.21,28.17,28.21,152400.0,28.17,28.21,28.17,28.21,152400.0
2009-07-14 15:40:00,28.2,28.28,28.19,28.27,145800.0,28.2,28.28,28.19,28.27,145800.0
2009-07-14 15:45:00,28.28,28.28,28.22,28.26,130500.0,28.28,28.28,28.22,28.26,130500.0
2009-07-14 15:50:00,28.26,28.32,28.26,28.3,160800.0,28.26,28.32,28.26,28.3,160800.0
2009-07-14 15:55:00,28.3,28.33,28.26,28.3,268900.0,28.3,28.33,28.26,28.3,268900.0
2009-07-15 09:30:00,29.0,29.3,29.0,29.2,307000.0,29.0,29.3,29.0,29.2,307000.0
2009-07-15 09:35:00,29.2,29.44,29.19,29.42,132600.0,29.2,29.44,29.19,29.42,132600.0
2009-07-15 09:40:00,29.41,29.57,29.41,29.55,195300.0,29.41,29.57,29.41,29.55,195300.0
2009-07-15 09:45:00,29.55,29.58,29.39,29.49,150300.0,29.55,29.58,29.39,29.49,150300.0
2009-07-15 09:50:00,29.48,29.53,29.42,29.51,82900.0,29.48,29.53,29.42,29.51,82900.0
2009-07-15 09:55:00,29.51,29.62,29.49,29.49,117800.0,29.51,29.62,29.49,29.49,117800.0
2009-07-15 10:00:00,29.49,29.68,29.49,29.68,116100.0,29.49,29.68,29.49,29.68,116100.0
2009-07-15 10:05:00,29.67,29.78,29.66,29.76,129700.0,29.67,29.78,29.66,29.76,129700.0
2009-07-15 10:10:00,29.78,29.8,29.72,29.78,134000.0,29.78,29.8,29.72,29.78,134000.0
2009-07-15 10:15:00,29.78,29.84,29.74,29.8,126600.0,29.78,29.84,29.74,29.8,126600.0
2009-07-15 10:20:00,29.81,29.85,29.78,29.82,79600.0,29.81,29.85,29.78,29.82,79600.0
2009-07-15 10:25:00,29.82,29.86,29.8,29.86,177100.0,29.82,29.86,29.8,29.86,177100.0
2009-07-15 10:30:00,29.86,29.91,29.75,29.76,165000.0,29.86,29.91,29.75,29.76,165000.0
2009-07-15 10:35:00,29.76,29.77,29.72,29.73,95100.0,29.76,29.77,29.72,29.73,95100.0
2009-07-15 10:40:00,29.73,29.8,29.7,29.78,79200.0,29.73,29.8,29.7,29.78,79200.0
2009-07-15 10:45:00,29.78,29.8,29.77,29.77,123000.0,29.78,29.8,29.77,29.77,123000.0
2009-07-15 10:50:00,29.77,29.85,29.77,29.82,75500.0,29.77,29.85,29.77,29.82,75500.0
2009-07-15 10:55:00,29.82,29.82,29.71,29.72,178800.0,29.82,29.82,29.71,29.72,178800.0
2009-07-15 11:00:00,29.73,29.73,29.68,29.69,58300.0,29.73,29.73,29.68,29.69,58300.0
2009-07-15 11:05:00,29.69,29.75,29.68,29.74,49100.0,29.69,29.75,29.68,29.74,49100.0
2009-07-15 11:10:00,29.74,29.74,29.64,29.65,114900.0,29.74,29.74,29.64,29.65,114900.0
2009-07-15 11:15:00,29.65,29.72,29.64,29.72,92900.0,29.65,29.72,29.64,29.72,92900.0
2009-07-15 11:20:00,29.72,29.76,29.69,29.75,122100.0,29.72,29.76,29.69,29.75,122100.0
2009-07-15 11:25:00,29.75,29.81,29.72,29.72,64200.0,29.75,29.81,29.72,29.72,64200.0
2009-07-15 11:30:00,29.72,29.73,29.65,29.7,118600.0,29.72,29.73,29.65,29.7,118600.0
2009-07-15 11:35:00,29.69,29.7,29.64,29.65,93400.0,29.69,29.7,29.64,29.65,93400.0
2009-07-15 11:40:00,29.65,29.65,29.61,29.61,40300.0,29.65,29.65,29.61,29.61,40300.0
2009-07-15 11:45:00,29.61,29.63,29.56,29.57,55900.0,29.61,29.63,29.56,29.57,55900.0
2009-07-15 11:50:00,29.57,29.6,29.55,29.56,32500.0,29.57,29.6,29.55,29.56,32500.0
2009-07-15 11:55:00,29.55,29.56,29.5,29.5,74400.0,29.55,29.56,29.5,29.5,74400.0
2009-07-15 12:00:00,29.51,29.51,29.46,29.48,49700.0,29.51,29.51,29.46,29.48,49700.0
2009-07-15 12:05:00,29.48,29.49,29.48,29.49,19300.0,29.48,29.49,29.48,29.49,19300.0
2009-07-15 12:10:00,29.48,29.53,29.47,29.47,101900.0,29.48,29.53,29.47,29.47,101900.0
2009-07-15 12:15:00,29.48,29.5,29.45,29.49,61500.0,29.48,29.5,29.45,29.49,61500.0
2009-07-15 12:20:00,29.5,29.5,29.44,29.45,54600.0,29.5,29.5,29.44,29.45,54600.0
2009-07-15 12:25:00,29.45,29.46,29.44,29.45,19100.0,29.45,29.46,29.44,29.45,19100.0
2009-07-15 12:30:00,29.44,29.47,29.39,29.4,158500.0,29.44,29.47,29.39,29.4,158500.0
2009-07-15 12:35:00,29.4,29.45,29.39,29.39,152100.0,29.4,29.45,29.39,29.39,152100.0
2009-07-15 12:40:00,29.39,29.42,29.34,29.37,274500.0,29.39,29.42,29.34,29.37,274500.0
2009-07-15 12:45:00,29.38,29.43,29.38,29.43,36600.0,29.38,29.43,29.38,29.43,36600.0
2009-07-15 12:50:00,29.43,29.44,29.39,29.41,103300.0,29.43,29.44,29.39,29.41,103300.0
2009-07-15 12:55:00,29.42,29.42,29.33,29.34,85600.0,29.42,29.42,29.33,29.34,85600.0
2009-07-15 13:00:00,29.35,29.4,29.33,29.4,48000.0,29.35,29.4,29.33,29.4,48000.0
2009-07-15 13:05:00,29.4,29.42,29.37,29.38,45000.0,29.4,29.42,29.37,29.38,45000.0
2009-07-15 13:10:00,29.37,29.38,29.31,29.32,44700.0,29.37,29.38,29.31,29.32,44700.0
2009-07-15 13:15:00,29.32,29.32,29.3,29.3,59500.0,29.32,29.32,29.3,29.3,59500.0
2009-07-15 13:20:00,29.3,29.35,29.3,29.33,72300.0,29.3,29.35,29.3,29.33,72300.0
2009-07-15 13:25:00,29.34,29.34,29.31,29.32,52300.0,29.34,29.34,29.31,29.32,52300.0
2009-07-15 13:30:00,29.33,29.33,29.31,29.32,82300.0,29.33,29.33,29.31,29.32,82300.0
2009-07-15 13:35:00,29.32,29.36,29.31,29.34,58600.0,29.32,29.36,29.31,29.34,58600.0
2009-07-15 13:40:00,29.35,29.36,29.34,29.34,46000.0,29.35,29.36,29.34,29.34,46000.0
2009-07-15 13:45:00,29.34,29.35,29.34,29.34,36200.0,29.34,29.35,29.34,29.34,36200.0
2009-07-15 13:50:00,29.34,29.38,29.34,29.34,90600.0,29.34,29.38,29.34,29.34,90600.0
2009-07-15 13:55:00,29.34,29.36,29.34,29.34,48600.0,29.34,29.36,29.34,29.34,48600.0
2009-07-15 14:00:00,29.35,29.35,29.32,29.35,48000.0,29.35,29.35,29.32,29.35,48000.0
2009-07-15 14:05:00,29.34,29.37,29.32,29.33,166600.0,29.34,29.37,29.32,29.33,166600.0
2009-07-15 14:10:00,29.33,29.34,29.29,29.32,116600.0,29.33,29.34,29.29,29.32,116600.0
2009-07-15 14:15:00,29.32,29.34,29.32,29.32,41700.0,29.32,29.34,29.32,29.32,41700.0
2009-07-15 14:20:00,29.32,29.4,29.31,29.4,410300.0,29.32,29.4,29.31,29.4,410300.0
2009-07-15 14:25:00,29.4,29.42,29.37,29.4,161400.0,29.4,29.42,29.37,29.4,161400.0
2009-07-15 14:30:00,29.41,29.46,29.4,29.42,114000.0,29.41,29.46,29.4,29.42,114000.0
2009-07-15 14:35:00,29.41,29.41,29.39,29.41,118300.0,29.41,29.41,29.39,29.41,118300.0
2009-07-15 14:40:00,29.41,29.46,29.4,29.45,192200.0,29.41,29.46,29.4,29.45,192200.0
2009-07-15 14:45:00,29.46,29.6,29.45,29.6,336000.0,29.46,29.6,29.45,29.6,336000.0
2009-07-15 14:50:00,29.59,29.61,29.56,29.61,76000.0,29.59,29.61,29.56,29.61,76000.0
2009-07-15 14:55:00,29.6,29.71,29.6,29.66,215100.0,29.6,29.71,29.6,29.66,215100.0
2009-07-15 15:00:00,29.67,29.71,29.66,29.71,192000.0,29.67,29.71,29.66,29.71,192000.0
2009-07-15 15:05:00,29.71,29.79,29.71,29.78,246500.0,29.71,29.79,29.71,29.78,246500.0
2009-07-15 15:10:00,29.78,29.78,29.7,29.75,318500.0,29.78,29.78,29.7,29.75,318500.0
2009-07-15 15:15:00,29.75,29.84,29.75,29.8,183100.0,29.75,29.84,29.75,29.8,183100.0
2009-07-15 15:20:00,29.81,29.82,29.77,29.77,84300.0,29.81,29.82,29.77,29.77,84300.0
2009-07-15 15:25:00,29.76,29.77,29.74,29.75,186500.0,29.76,29.77,29.74,29.75,186500.0
2009-07-15 15:30:00,29.75,29.8,29.74,29.76,185100.0,29.75,29.8,29.74,29.76,185100.0
2009-07-15 15:35:00,29.76,29.77,29.75,29.76,149000.0,29.76,29.77,29.75,29.76,149000.0
2009-07-15 15:40:00,29.76,29.8,29.75,29.77,231000.0,29.76,29.8,29.75,29.77,231000.0
2009-07-15 15:45:00,29.77,29.78,29.75,29.75,310800.0,29.77,29.78,29.75,29.75,310800.0
2009-07-15 15:50:00,29.76,29.86,29.76,29.84,523200.0,29.76,29.86,29.76,29.84,523200.0
2009-07-15 15:55:00,29.84,29.84,29.78,29.84,544400.0,29.84,29.84,29.78,29.84,544400.0
2009-07-16 09:30:00,29.58,29.74,29.58,29.68,109800.0,29.58,29.74,29.58,29.68,109800.0
2009-07-16 09:35:00,29.69,29.85,29.63,29.78,106300.0,29.69,29.85,29.63,29.78,106300.0
2009-07-16 09:40:00,29.79,29.89,29.78,29.87,50500.0,29.79,29.89,29.78,29.87,50500.0
2009-07-16 09:45:00,29.88,29.91,29.84,29.9,56000.0,29.88,29.91,29.84,29.9,56000.0
2009-07-16 09:50:00,29.9,29.98,29.89,29.91,84800.0,29.9,29.98,29.89,29.91,84800.0
2009-07-16 09:55:00,29.91,29.91,29.83,29.87,62700.0,29.91,29.91,29.83,29.87,62700.0
2009-07-16 10:00:00,29.87,29.87,29.68,29.7,165300.0,29.87,29.87,29.68,29.7,165300.0
2009-07-16 10:05:00,29.7,29.74,29.58,29.62,146300.0,29.7,29.74,29.58,29.62,146300.0
2009-07-16 10:10:00,29.62,29.7,29.56,29.68,109300.0,29.62,29.7,29.56,29.68,109300.0
2009-07-16 10:15:00,29.68,29.71,29.54,29.55,133300.0,29.68,29.71,29.54,29.55,133300.0
2009-07-16 10:20:00,29.56,29.65,29.54,29.62,103200.0,29.56,29.65,29.54,29.62,103200.0
2009-07-16 10:25:00,29.63,29.76,29.63,29.76,42000.0,29.63,29.76,29.63,29.76,42000.0
2009-07-16 10:30:00,29.76,29.85,29.73,29.75,75700.0,29.76,29.85,29.73,29.75,75700.0
2009-07-16 10:35:00,29.74,29.84,29.73,29.76,86700.0,29.74,29.84,29.73,29.76,86700.0
2009-07-16 10:40:00,29.76,29.88,29.76,29.85,41300.0,29.76,29.88,29.76,29.85,41300.0
2009-07-16 10:45:00,29.86,29.92,29.79,29.81,42500.0,29.86,29.92,29.79,29.81,42500.0
2009-07-16 10:50:00,29.8,29.87,29.77,29.87,23100.0,29.8,29.87,29.77,29.87,23100.0
2009-07-16 10:55:00,29.87,29.87,29.8,29.8,34000.0,29.87,29.87,29.8,29.8,34000.0
2009-07-16 11:00:00,29.8,29.85,29.79,29.85,19400.0,29.8,29.85,29.79,29.85,19400.0
2009-07-16 11:05:00,29.85,29.89,29.84,29.86,23000.0,29.85,29.89,29.84,29.86,23000.0
2009-07-16 11:10:00,29.85,29.86,29.75,29.76,35500.0,29.85,29.86,29.75,29.76,35500.0
2009-07-16 11:15:00,29.76,29.85,29.75,29.78,42600.0,29.76,29.85,29.75,29.78,42600.0
2009-07-16 11:20:00,29.79,29.81,29.76,29.8,37500.0,29.79,29.81,29.76,29.8,37500.0
2009-07-16 11:25:00,29.8,29.83,29.74,29.82,44500.0,29.8,29.83,29.74,29.82,44500.0
2009-07-16 11:30:00,29.81,29.81,29.74,29.77,50400.0,29.81,29.81,29.74,29.77,50400.0
2009-07-16 11:35:00,29.76,29.88,29.74,29.87,46300.0,29.76,29.88,29.74,29.87,46300.0
2009-07-16 11:40:00,29.87,29.89,29.86,29.86,17300.0,29.87,29.89,29.86,29.86,17300.0
2009-07-16 11:45:00,29.86,29.92,29.85,29.9,23800.0,29.86,29.92,29.85,29.9,23800.0
2009-07-16 11:50:00,29.91,29.91,29.86,29.86,15300.0,29.91,29.91,29.86,29.86,15300.0
2009-07-16 11:55:00,29.86,29.92,29.85,29.91,51500.0,29.86,29.92,29.85,29.91,51500.0
2009-07-16 12:00:00,29.92,29.93,29.89,29.92,22300.0,29.92,29.93,29.89,29.92,22300.0
2009-07-16 12:05:00,29.92,29.94,29.92,29.94,14700.0,29.92,29.94,29.92,29.94,14700.0
2009-07-16 12:10:00,29.94,30.14,29.93,30.13,521800.0,29.94,30.14,29.93,30.13,521800.0
2009-07-16 12:15:00,30.14,30.15,30.06,30.11,140500.0,30.14,30.15,30.06,30.11,140500.0
2009-07-16 12:20:00,30.11,30.15,30.09,30.13,111900.0,30.11,30.15,30.09,30.13,111900.0
2009-07-16 12:25:00,30.13,30.14,30.1,30.12,77900.0,30.13,30.14,30.1,30.12,77900.0
2009-07-16 12:30:00,30.11,30.11,30.07,30.07,73600.0,30.11,30.11,30.07,30.07,73600.0
2009-07-16 12:35:00,30.07,30.1,30.07,30.09,121100.0,30.07,30.1,30.07,30.09,121100.0
2009-07-16 12:40:00,30.09,30.1,30.0,30.04,105300.0,30.09,30.1,30.0,30.04,105300.0
2009-07-16 12:45:00,30.05,30.05,30.02,30.04,67300.0,30.05,30.05,30.02,30.04,67300.0
2009-07-16 12:50:00,30.04,30.06,30.02,30.03,23600.0,30.04,30.06,30.02,30.03,23600.0
2009-07-16 12:55:00,30.03,30.05,30.02,30.03,47900.0,30.03,30.05,30.02,30.03,47900.0
2009-07-16 13:00:00,30.03,30.05,30.02,30.02,49400.0,30.03,30.05,30.02,30.02,49400.0
2009-07-16 13:05:00,30.02,30.03,30.0,30.02,115200.0,30.02,30.03,30.0,30.02,115200.0
2009-07-16 13:10:00,30.02,30.05,30.01,30.04,47900.0,30.02,30.05,30.01,30.04,47900.0
2009-07-16 13:15:00,30.05,30.07,30.05,30.07,26500.0,30.05,30.07,30.05,30.07,26500.0
2009-07-16 13:20:00,30.07,30.07,30.06,30.07,23500.0,30.07,30.07,30.06,30.07,23500.0
2009-07-16 13:25:00,30.07,30.1,30.06,30.09,101900.0,30.07,30.1,30.06,30.09,101900.0
2009-07-16 13:30:00,30.09,30.13,30.09,30.13,113000.0,30.09,30.13,30.09,30.13,113000.0
2009-07-16 13:35:00,30.13,30.18,30.12,30.18,67000.0,30.13,30.18,30.12,30.18,67000.0
2009-07-16 13:40:00,30.18,30.27,30.15,30.25,253800.0,30.18,30.27,30.15,30.25,253800.0
2009-07-16 13:45:00,30.25,30.3,30.25,30.27,107400.0,30.25,30.3,30.25,30.27,107400.0
2009-07-16 13:50:00,30.28,30.4,30.24,30.39,211500.0,30.28,30.4,30.24,30.39,211500.0
2009-07-16 13:55:00,30.4,30.47,30.39,30.47,166400.0,30.4,30.47,30.39,30.47,166400.0
2009-07-16 14:00:00,30.47,30.52,30.47,30.51,174100.0,30.47,30.52,30.47,30.51,174100.0
2009-07-16 14:05:00,30.52,30.54,30.46,30.48,105700.0,30.52,30.54,30.46,30.48,105700.0
2009-07-16 14:10:00,30.48,30.5,30.44,30.47,125100.0,30.48,30.5,30.44,30.47,125100.0
2009-07-16 14:15:00,30.47,30.53,30.47,30.49,85900.0,30.47,30.53,30.47,30.49,85900.0
2009-07-16 14:20:00,30.49,30.53,30.47,30.47,101200.0,30.49,30.53,30.47,30.47,101200.0
2009-07-16 14:25:00,30.48,30.57,30.47,30.56,157800.0,30.48,30.57,30.47,30.56,157800.0
2009-07-16 14:30:00,30.55,30.56,30.55,30.55,41700.0,30.55,30.56,30.55,30.55,41700.0
2009-07-16 14:35:00,30.56,30.59,30.55,30.56,160000.0,30.56,30.59,30.55,30.56,160000.0
2009-07-16 14:40:00,30.57,30.6,30.55,30.58,107100.0,30.57,30.6,30.55,30.58,107100.0
2009-07-16 14:45:00,30.58,30.68,30.57,30.66,225100.0,30.58,30.68,30.57,30.66,225100.0
2009-07-16 14:50:00,30.66,30.73,30.63,30.71,112100.0,30.66,30.73,30.63,30.71,112100.0
2009-07-16 14:55:00,30.71,30.71,30.69,30.71,156400.0,30.71,30.71,30.69,30.71,156400.0
2009-07-16 15:00:00,30.7,30.71,30.68,30.7,218700.0,30.7,30.71,30.68,30.7,218700.0
2009-07-16 15:05:00,30.71,30.71,30.66,30.66,47100.0,30.71,30.71,30.66,30.66,47100.0
2009-07-16 15:10:00,30.66,30.73,30.65,30.73,162900.0,30.66,30.73,30.65,30.73,162900.0
2009-07-16 15:15:00,30.73,30.74,30.67,30.67,110000.0,30.73,30.74,30.67,30.67,110000.0
2009-07-16 15:20:00,30.67,30.77,30.66,30.77,200200.0,30.67,30.77,30.66,30.77,200200.0
2009-07-16 15:25:00,30.77,30.85,30.75,30.84,296700.0,30.77,30.85,30.75,30.84,296700.0
2009-07-16 15:30:00,30.84,30.87,30.81,30.84,189300.0,30.84,30.87,30.81,30.84,189300.0
2009-07-16 15:35:00,30.84,30.87,30.81,30.81,219600.0,30.84,30.87,30.81,30.81,219600.0
2009-07-16 15:40:00,30.81,30.9,30.81,30.84,252600.0,30.81,30.9,30.81,30.84,252600.0
2009-07-16 15:45:00,30.84,30.92,30.83,30.89,213900.0,30.84,30.92,30.83,30.89,213900.0
2009-07-16 15:50:00,30.9,30.94,30.88,30.88,291900.0,30.9,30.94,30.88,30.88,291900.0
2009-07-16 15:55:00,30.89,30.89,30.77,30.87,471200.0,30.89,30.89,30.77,30.87,471200.0
2009-07-17 09:30:00,30.91,30.97,30.64,30.97,681700.0,30.91,30.97,30.64,30.97,681700.0
2009-07-17 09:35:00,30.97,31.0,30.8,30.81,136700.0,30.97,31.0,30.8,30.81,136700.0
2009-07-17 09:40:00,30.81,30.89,30.73,30.73,138400.0,30.81,30.89,30.73,30.73,138400.0
2009-07-17 09:45:00,30.74,30.78,30.53,30.56,135500.0,30.74,30.78,30.53,30.56,135500.0
2009-07-17 09:50:00,30.56,30.65,30.53,30.62,105200.0,30.56,30.65,30.53,30.62,105200.0
2009-07-17 09:55:00,30.62,30.63,30.59,30.6,63700.0,30.62,30.63,30.59,30.6,63700.0
2009-07-17 10:00:00,30.59,30.6,30.46,30.46,92300.0,30.59,30.6,30.46,30.46,92300.0
2009-07-17 10:05:00,30.47,30.54,30.46,30.52,75700.0,30.47,30.54,30.46,30.52,75700.0
2009-07-17 10:10:00,30.53,30.6,30.48,30.5,74200.0,30.53,30.6,30.48,30.5,74200.0
2009-07-17 10:15:00,30.5,30.58,30.41,30.52,52800.0,30.5,30.58,30.41,30.52,52800.0
2009-07-17 10:20:00,30.53,30.62,30.52,30.6,49000.0,30.53,30.62,30.52,30.6,49000.0
2009-07-17 10:25:00,30.6,30.61,30.52,30.6,59500.0,30.6,30.61,30.52,30.6,59500.0
2009-07-17 10:30:00,30.6,30.64,30.52,30.58,77500.0,30.6,30.64,30.52,30.58,77500.0
2009-07-17 10:35:00,30.58,30.64,30.55,30.58,61200.0,30.58,30.64,30.55,30.58,61200.0
2009-07-17 10:40:00,30.58,30.59,30.53,30.59,40900.0,30.58,30.59,30.53,30.59,40900.0
2009-07-17 10:45:00,30.58,30.63,30.51,30.53,41300.0,30.58,30.63,30.51,30.53,41300.0
2009-07-17 10:50:00,30.53,30.57,30.46,30.48,58600.0,30.53,30.57,30.46,30.48,58600.0
2009-07-17 10:55:00,30.48,30.55,30.47,30.52,47600.0,30.48,30.55,30.47,30.52,47600.0
2009-07-17 11:00:00,30.51,30.6,30.51,30.57,31000.0,30.51,30.6,30.51,30.57,31000.0
2009-07-17 11:05:00,30.57,30.58,30.51,30.52,70600.0,30.57,30.58,30.51,30.52,70600.0
2009-07-17 11:10:00,30.52,30.53,30.39,30.44,104100.0,30.52,30.53,30.39,30.44,104100.0
2009-07-17 11:15:00,30.44,30.51,30.42,30.47,37900.0,30.44,30.51,30.42,30.47,37900.0
2009-07-17 11:20:00,30.47,30.47,30.42,30.44,57400.0,30.47,30.47,30.42,30.44,57400.0
2009-07-17 11:25:00,30.43,30.51,30.42,30.5,118500.0,30.43,30.51,30.42,30.5,118500.0
2009-07-17 11:30:00,30.5,30.5,30.43,30.49,59400.0,30.5,30.5,30.43,30.49,59400.0
2009-07-17 11:35:00,30.49,30.55,30.46,30.5,65000.0,30.49,30.55,30.46,30.5,65000.0
2009-07-17 11:40:00,30.5,30.59,30.5,30.58,30400.0,30.5,30.59,30.5,30.58,30400.0
2009-07-17 11:45:00,30.58,30.68,30.55,30.67,62600.0,30.58,30.68,30.55,30.67,62600.0
2009-07-17 11:50:00,30.69,30.7,30.59,30.65,91800.0,30.69,30.7,30.59,30.65,91800.0
2009-07-17 11:55:00,30.66,30.69,30.65,30.66,33200.0,30.66,30.69,30.65,30.66,33200.0
2009-07-17 12:00:00,30.66,30.72,30.66,30.72,26000.0,30.66,30.72,30.66,30.72,26000.0
2009-07-17 12:05:00,30.72,30.75,30.69,30.7,54100.0,30.72,30.75,30.69,30.7,54100.0
2009-07-17 12:10:00,30.69,30.71,30.66,30.71,37500.0,30.69,30.71,30.66,30.71,37500.0
2009-07-17 12:15:00,30.71,30.74,30.71,30.73,19400.0,30.71,30.74,30.71,30.73,19400.0
2009-07-17 12:20:00,30.74,30.75,30.68,30.68,28700.0,30.74,30.75,30.68,30.68,28700.0
2009-07-17 12:25:00,30.68,30.69,30.65,30.68,27800.0,30.68,30.69,30.65,30.68,27800.0
2009-07-17 12:30:00,30.69,30.71,30.67,30.71,24500.0,30.69,30.71,30.67,30.71,24500.0
2009-07-17 12:35:00,30.7,30.75,30.7,30.74,39800.0,30.7,30.75,30.7,30.74,39800.0
2009-07-17 12:40:00,30.75,30.75,30.74,30.75,22400.0,30.75,30.75,30.74,30.75,22400.0
2009-07-17 12:45:00,30.74,30.75,30.72,30.75,33800.0,30.74,30.75,30.72,30.75,33800.0
2009-07-17 12:50:00,30.75,30.79,30.73,30.77,51300.0,30.75,30.79,30.73,30.77,51300.0
2009-07-17 12:55:00,30.77,30.78,30.75,30.78,46700.0,30.77,30.78,30.75,30.78,46700.0
2009-07-17 13:00:00,30.78,30.81,30.78,30.78,39300.0,30.78,30.81,30.78,30.78,39300.0
2009-07-17 13:05:00,30.78,30.79,30.78,30.78,13600.0,30.78,30.79,30.78,30.78,13600.0
2009-07-17 13:10:00,30.78,30.84,30.78,30.84,37200.0,30.78,30.84,30.78,30.84,37200.0
2009-07-17 13:15:00,30.84,30.87,30.83,30.87,48700.0,30.84,30.87,30.83,30.87,48700.0
2009-07-17 13:20:00,30.86,30.91,30.86,30.87,94400.0,30.86,30.91,30.86,30.87,94400.0
2009-07-17 13:25:00,30.87,30.87,30.85,30.87,24300.0,30.87,30.87,30.85,30.87,24300.0
2009-07-17 13:30:00,30.86,30.94,30.85,30.94,52100.0,30.86,30.94,30.85,30.94,52100.0
2009-07-17 13:35:00,30.94,30.97,30.92,30.92,62400.0,30.94,30.97,30.92,30.92,62400.0
2009-07-17 13:40:00,30.92,30.98,30.9,30.98,60700.0,30.92,30.98,30.9,30.98,60700.0
2009-07-17 13:45:00,30.97,30.98,30.87,30.9,44800.0,30.97,30.98,30.87,30.9,44800.0
2009-07-17 13:50:00,30.92,30.97,30.91,30.97,57200.0,30.92,30.97,30.91,30.97,57200.0
2009-07-17 13:55:00,30.97,31.02,30.95,30.95,155500.0,30.97,31.02,30.95,30.95,155500.0
2009-07-17 14:00:00,30.95,30.98,30.94,30.97,41600.0,30.95,30.98,30.94,30.97,41600.0
2009-07-17 14:05:00,30.98,30.98,30.91,30.93,58600.0,30.98,30.98,30.91,30.93,58600.0
2009-07-17 14:10:00,30.93,30.97,30.91,30.96,56000.0,30.93,30.97,30.91,30.96,56000.0
2009-07-17 14:15:00,30.96,30.96,30.9,30.9,27900.0,30.96,30.96,30.9,30.9,27900.0
2009-07-17 14:20:00,30.9,30.93,30.88,30.93,37700.0,30.9,30.93,30.88,30.93,37700.0
2009-07-17 14:25:00,30.94,30.98,30.94,30.98,23900.0,30.94,30.98,30.94,30.98,23900.0
2009-07-17 14:30:00,30.97,31.01,30.95,31.0,102100.0,30.97,31.01,30.95,31.0,102100.0
2009-07-17 14:35:00,31.01,31.02,30.99,31.01,82700.0,31.01,31.02,30.99,31.01,82700.0
2009-07-17 14:40:00,31.01,31.03,30.99,31.0,56700.0,31.01,31.03,30.99,31.0,56700.0
2009-07-17 14:45:00,31.0,31.01,30.96,31.0,84400.0,31.0,31.01,30.96,31.0,84400.0
2009-07-17 14:50:00,31.01,31.06,31.0,31.01,103400.0,31.01,31.06,31.0,31.01,103400.0
2009-07-17 14:55:00,31.01,31.03,30.98,31.01,62600.0,31.01,31.03,30.98,31.01,62600.0
2009-07-17 15:00:00,31.01,31.01,31.0,31.0,41700.0,31.01,31.01,31.0,31.0,41700.0
2009-07-17 15:05:00,31.0,31.0,30.95,30.95,36100.0,31.0,31.0,30.95,30.95,36100.0
2009-07-17 15:10:00,30.96,30.97,30.9,30.93,75300.0,30.96,30.97,30.9,30.93,75300.0
2009-07-17 15:15:00,30.94,30.95,30.93,30.94,31400.0,30.94,30.95,30.93,30.94,31400.0
2009-07-17 15:20:00,30.93,30.94,30.89,30.94,81700.0,30.93,30.94,30.89,30.94,81700.0
2009-07-17 15:25:00,30.94,30.95,30.93,30.93,69500.0,30.94,30.95,30.93,30.93,69500.0
2009-07-17 15:30:00,30.93,30.94,30.88,30.9,128700.0,30.93,30.94,30.88,30.9,128700.0
2009-07-17 15:35:00,30.91,30.92,30.89,30.91,68300.0,30.91,30.92,30.89,30.91,68300.0
2009-07-17 15:40:00,30.91,30.95,30.9,30.95,167400.0,30.91,30.95,30.9,30.95,167400.0
2009-07-17 15:45:00,30.95,30.98,30.94,30.98,98100.0,30.95,30.98,30.94,30.98,98100.0
2009-07-17 15:50:00,30.97,31.02,30.96,30.98,234000.0,30.97,31.02,30.96,30.98,234000.0
2009-07-17 15:55:00,30.98,31.05,30.96,31.02,282400.0,30.98,31.05,30.96,31.02,282400.0
2009-07-20 09:30:00,30.74,31.06,30.62,31.02,233700.0,30.74,31.06,30.62,31.02,233700.0
2009-07-20 09:35:00,31.02,31.1,30.99,31.09,147100.0,31.02,31.1,30.99,31.09,147100.0
2009-07-20 09:40:00,31.1,31.14,30.99,31.01,137700.0,31.1,31.14,30.99,31.01,137700.0
2009-07-20 09:45:00,31.02,31.15,30.99,31.13,100900.0,31.02,31.15,30.99,31.13,100900.0
2009-07-20 09:50:00,31.14,31.25,31.13,31.25,124000.0,31.14,31.25,31.13,31.25,124000.0
2009-07-20 09:55:00,31.26,31.33,31.22,31.22,94100.0,31.26,31.33,31.22,31.22,94100.0
2009-07-20 10:00:00,31.22,31.35,31.21,31.31,116100.0,31.22,31.35,31.21,31.31,116100.0
2009-07-20 10:05:00,31.31,31.31,31.15,31.21,155900.0,31.31,31.31,31.15,31.21,155900.0
2009-07-20 10:10:00,31.21,31.29,31.16,31.22,119300.0,31.21,31.29,31.16,31.22,119300.0
2009-07-20 10:15:00,31.22,31.3,31.22,31.28,64500.0,31.22,31.3,31.22,31.28,64500.0
2009-07-20 10:20:00,31.29,31.33,31.19,31.32,164300.0,31.29,31.33,31.19,31.32,164300.0
2009-07-20 10:25:00,31.31,31.32,31.24,31.26,71900.0,31.31,31.32,31.24,31.26,71900.0
2009-07-20 10:30:00,31.25,31.28,31.19,31.21,57600.0,31.25,31.28,31.19,31.21,57600.0
2009-07-20 10:35:00,31.21,31.22,31.16,31.17,77600.0,31.21,31.22,31.16,31.17,77600.0
2009-07-20 10:40:00,31.17,31.26,31.17,31.26,49800.0,31.17,31.26,31.17,31.26,49800.0
2009-07-20 10:45:00,31.26,31.26,31.15,31.18,46700.0,31.26,31.26,31.15,31.18,46700.0
2009-07-20 10:50:00,31.17,31.21,31.12,31.14,58400.0,31.17,31.21,31.12,31.14,58400.0
2009-07-20 10:55:00,31.14,31.23,31.13,31.14,44200.0,31.14,31.23,31.13,31.14,44200.0
2009-07-20 11:00:00,31.15,31.19,31.12,31.15,35100.0,31.15,31.19,31.12,31.15,35100.0
2009-07-20 11:05:00,31.15,31.16,31.1,31.11,54400.0,31.15,31.16,31.1,31.11,54400.0
2009-07-20 11:10:00,31.12,31.13,31.11,31.11,30700.0,31.12,31.13,31.11,31.11,30700.0
2009-07-20 11:15:00,31.11,31.13,31.11,31.11,39900.0,31.11,31.13,31.11,31.11,39900.0
2009-07-20 11:20:00,31.11,31.17,31.1,31.16,22200.0,31.11,31.17,31.1,31.16,22200.0
2009-07-20 11:25:00,31.16,31.19,31.13,31.15,70300.0,31.16,31.19,31.13,31.15,70300.0
2009-07-20 11:30:00,31.16,31.21,31.14,31.17,62200.0,31.16,31.21,31.14,31.17,62200.0
2009-07-20 11:35:00,31.17,31.18,31.15,31.16,20700.0,31.17,31.18,31.15,31.16,20700.0
2009-07-20 11:40:00,31.16,31.2,31.15,31.2,23800.0,31.16,31.2,31.15,31.2,23800.0
2009-07-20 11:45:00,31.2,31.26,31.19,31.21,48400.0,31.2,31.26,31.19,31.21,48400.0
2009-07-20 11:50:00,31.21,31.25,31.15,31.19,80900.0,31.21,31.25,31.15,31.19,80900.0
2009-07-20 11:55:00,31.19,31.19,31.16,31.16,29600.0,31.19,31.19,31.16,31.16,29600.0
2009-07-20 12:00:00,31.16,31.2,31.16,31.17,22700.0,31.16,31.2,31.16,31.17,22700.0
2009-07-20 12:05:00,31.18,31.2,31.17,31.18,20500.0,31.18,31.2,31.17,31.18,20500.0
2009-07-20 12:10:00,31.19,31.19,31.16,31.17,17300.0,31.19,31.19,31.16,31.17,17300.0
2009-07-20 12:15:00,31.17,31.22,31.15,31.22,36100.0,31.17,31.22,31.15,31.22,36100.0
2009-07-20 12:20:00,31.23,31.25,31.22,31.22,22900.0,31.23,31.25,31.22,31.22,22900.0
2009-07-20 12:25:00,31.22,31.23,31.21,31.22,26000.0,31.22,31.23,31.21,31.22,26000.0
2009-07-20 12:30:00,31.22,31.23,31.21,31.21,23600.0,31.22,31.23,31.21,31.21,23600.0
2009-07-20 12:35:00,31.21,31.23,31.21,31.22,26300.0,31.21,31.23,31.21,31.22,26300.0
2009-07-20 12:40:00,31.23,31.23,31.21,31.22,23000.0,31.23,31.23,31.21,31.22,23000.0
2009-07-20 12:45:00,31.22,31.23,31.21,31.21,21000.0,31.22,31.23,31.21,31.21,21000.0
2009-07-20 12:50:00,31.21,31.24,31.21,31.22,27700.0,31.21,31.24,31.21,31.22,27700.0
2009-07-20 12:55:00,31.22,31.23,31.18,31.18,34200.0,31.22,31.23,31.18,31.18,34200.0
2009-07-20 13:00:00,31.18,31.2,31.14,31.17,66500.0,31.18,31.2,31.14,31.17,66500.0
2009-07-20 13:05:00,31.17,31.18,31.15,31.15,29200.0,31.17,31.18,31.15,31.15,29200.0
2009-07-20 13:10:00,31.15,31.16,31.12,31.12,25600.0,31.15,31.16,31.12,31.12,25600.0
2009-07-20 13:15:00,31.13,31.13,31.05,31.05,70400.0,31.13,31.13,31.05,31.05,70400.0
2009-07-20 13:20:00,31.05,31.06,31.03,31.05,63300.0,31.05,31.06,31.03,31.05,63300.0
2009-07-20 13:25:00,31.05,31.05,30.99,30.99,64100.0,31.05,31.05,30.99,30.99,64100.0
2009-07-20 13:30:00,30.99,31.0,30.95,30.98,35800.0,30.99,31.0,30.95,30.98,35800.0
2009-07-20 13:35:00,30.98,30.99,30.92,30.92,91700.0,30.98,30.99,30.92,30.92,91700.0
2009-07-20 13:40:00,30.93,31.0,30.93,30.98,53500.0,30.93,31.0,30.93,30.98,53500.0
2009-07-20 13:45:00,30.97,31.03,30.96,31.0,57000.0,30.97,31.03,30.96,31.0,57000.0
2009-07-20 13:50:00,31.0,31.01,31.0,31.01,24400.0,31.0,31.01,31.0,31.01,24400.0
2009-07-20 13:55:00,31.0,31.02,30.98,30.98,69000.0,31.0,31.02,30.98,30.98,69000.0
2009-07-20 14:00:00,30.98,30.99,30.93,30.95,46500.0,30.98,30.99,30.93,30.95,46500.0
2009-07-20 14:05:00,30.95,30.97,30.95,30.95,47700.0,30.95,30.97,30.95,30.95,47700.0
2009-07-20 14:10:00,30.96,31.0,30.95,30.99,60500.0,30.96,31.0,30.95,30.99,60500.0
2009-07-20 14:15:00,30.98,31.01,30.98,30.98,73000.0,30.98,31.01,30.98,30.98,73000.0
2009-07-20 14:20:00,30.99,30.99,30.96,30.96,39400.0,30.99,30.99,30.96,30.96,39400.0
2009-07-20 14:25:00,30.96,30.97,30.9,30.95,108500.0,30.96,30.97,30.9,30.95,108500.0
2009-07-20 14:30:00,30.95,30.99,30.94,30.95,70900.0,30.95,30.99,30.94,30.95,70900.0
2009-07-20 14:35:00,30.96,30.96,30.93,30.93,51500.0,30.96,30.96,30.93,30.93,51500.0
2009-07-20 14:40:00,30.93,30.94,30.9,30.92,64800.0,30.93,30.94,30.9,30.92,64800.0
2009-07-20 14:45:00,30.93,31.01,30.93,31.01,71500.0,30.93,31.01,30.93,31.01,71500.0
2009-07-20 14:50:00,31.01,31.02,31.0,31.01,73900.0,31.01,31.02,31.0,31.01,73900.0
2009-07-20 14:55:00,31.01,31.03,31.0,31.03,73300.0,31.01,31.03,31.0,31.03,73300.0
2009-07-20 15:00:00,31.02,31.11,31.01,31.09,92300.0,31.02,31.11,31.01,31.09,92300.0
2009-07-20 15:05:00,31.09,31.18,31.09,31.18,123600.0,31.09,31.18,31.09,31.18,123600.0
2009-07-20 15:10:00,31.18,31.2,31.15,31.18,56300.0,31.18,31.2,31.15,31.18,56300.0
2009-07-20 15:15:00,31.18,31.19,31.15,31.16,42700.0,31.18,31.19,31.15,31.16,42700.0
2009-07-20 15:20:00,31.16,31.16,31.1,31.12,113500.0,31.16,31.16,31.1,31.12,113500.0
2009-07-20 15:25:00,31.13,31.15,31.09,31.09,114900.0,31.13,31.15,31.09,31.09,114900.0
2009-07-20 15:30:00,31.09,31.09,31.04,31.06,136400.0,31.09,31.09,31.04,31.06,136400.0
2009-07-20 15:35:00,31.06,31.11,31.02,31.11,198300.0,31.06,31.11,31.02,31.11,198300.0
2009-07-20 15:40:00,31.11,31.14,31.09,31.09,166000.0,31.11,31.14,31.09,31.09,166000.0
2009-07-20 15:45:00,31.09,31.15,31.08,31.15,155200.0,31.09,31.15,31.08,31.15,155200.0
2009-07-20 15:50:00,31.15,31.3,31.15,31.28,503700.0,31.15,31.3,31.15,31.28,503700.0
2009-07-20 15:55:00,31.28,31.28,31.19,31.21,559700.0,31.28,31.28,31.19,31.21,559700.0
2009-07-21 09:30:00,31.04,31.32,31.03,31.26,150900.0,31.04,31.32,31.03,31.26,150900.0
2009-07-21 09:35:00,31.27,31.35,31.21,31.32,109500.0,31.27,31.35,31.21,31.32,109500.0
2009-07-21 09:40:00,31.3,31.32,31.21,31.21,108000.0,31.3,31.32,31.21,31.21,108000.0
2009-07-21 09:45:00,31.21,31.28,31.14,31.25,97800.0,31.21,31.28,31.14,31.25,97800.0
2009-07-21 09:50:00,31.24,31.33,31.2,31.29,134100.0,31.24,31.33,31.2,31.29,134100.0
2009-07-21 09:55:00,31.3,31.3,31.23,31.24,42900.0,31.3,31.3,31.23,31.24,42900.0
2009-07-21 10:00:00,31.23,31.29,31.07,31.11,84100.0,31.23,31.29,31.07,31.11,84100.0
2009-07-21 10:05:00,31.1,31.16,31.05,31.05,70500.0,31.1,31.16,31.05,31.05,70500.0
2009-07-21 10:10:00,31.05,31.11,31.0,31.06,213300.0,31.05,31.11,31.0,31.06,213300.0
2009-07-21 10:15:00,31.07,31.09,30.99,31.06,73800.0,31.07,31.09,30.99,31.06,73800.0
2009-07-21 10:20:00,31.05,31.11,31.05,31.11,28100.0,31.05,31.11,31.05,31.11,28100.0
2009-07-21 10:25:00,31.11,31.15,31.08,31.14,38400.0,31.11,31.15,31.08,31.14,38400.0
2009-07-21 10:30:00,31.15,31.26,31.14,31.25,46800.0,31.15,31.26,31.14,31.25,46800.0
2009-07-21 10:35:00,31.26,31.29,31.16,31.2,112100.0,31.26,31.29,31.16,31.2,112100.0
2009-07-21 10:40:00,31.2,31.23,31.1,31.13,90300.0,31.2,31.23,31.1,31.13,90300.0
2009-07-21 10:45:00,31.13,31.13,31.05,31.05,37700.0,31.13,31.13,31.05,31.05,37700.0
2009-07-21 10:50:00,31.05,31.15,31.05,31.12,78400.0,31.05,31.15,31.05,31.12,78400.0
2009-07-21 10:55:00,31.12,31.15,31.08,31.1,65800.0,31.12,31.15,31.08,31.1,65800.0
2009-07-21 11:00:00,31.11,31.21,31.07,31.2,56000.0,31.11,31.21,31.07,31.2,56000.0
2009-07-21 11:05:00,31.19,31.22,31.15,31.22,55100.0,31.19,31.22,31.15,31.22,55100.0
2009-07-21 11:10:00,31.22,31.23,31.1,31.14,65700.0,31.22,31.23,31.1,31.14,65700.0
2009-07-21 11:15:00,31.15,31.23,31.12,31.21,41800.0,31.15,31.23,31.12,31.21,41800.0
2009-07-21 11:20:00,31.21,31.25,31.19,31.23,94600.0,31.21,31.25,31.19,31.23,94600.0
2009-07-21 11:25:00,31.23,31.25,31.21,31.21,89600.0,31.23,31.25,31.21,31.21,89600.0
2009-07-21 11:30:00,31.22,31.23,31.15,31.2,50100.0,31.22,31.23,31.15,31.2,50100.0
2009-07-21 11:35:00,31.21,31.25,31.21,31.24,45800.0,31.21,31.25,31.21,31.24,45800.0
2009-07-21 11:40:00,31.24,31.24,31.17,31.2,47500.0,31.24,31.24,31.17,31.2,47500.0
2009-07-21 11:45:00,31.19,31.2,31.13,31.13,115900.0,31.19,31.2,31.13,31.13,115900.0
2009-07-21 11:50:00,31.13,31.14,31.05,31.05,54500.0,31.13,31.14,31.05,31.05,54500.0
2009-07-21 11:55:00,31.05,31.05,30.97,30.98,58000.0,31.05,31.05,30.97,30.98,58000.0
2009-07-21 12:00:00,30.98,31.01,30.97,31.0,49800.0,30.98,31.01,30.97,31.0,49800.0
2009-07-21 12:05:00,31.0,31.0,30.98,30.98,30000.0,31.0,31.0,30.98,30.98,30000.0
2009-07-21 12:10:00,30.98,31.03,30.98,31.03,51900.0,30.98,31.03,30.98,31.03,51900.0
2009-07-21 12:15:00,31.03,31.04,31.0,31.01,36800.0,31.03,31.04,31.0,31.01,36800.0
2009-07-21 12:20:00,31.01,31.02,30.97,30.98,41100.0,31.01,31.02,30.97,30.98,41100.0
2009-07-21 12:25:00,30.98,31.02,30.98,31.01,36900.0,30.98,31.02,30.98,31.01,36900.0
2009-07-21 12:30:00,31.01,31.02,30.92,30.94,62400.0,31.01,31.02,30.92,30.94,62400.0
2009-07-21 12:35:00,30.94,30.97,30.91,30.97,46700.0,30.94,30.97,30.91,30.97,46700.0
2009-07-21 12:40:00,30.96,31.0,30.95,30.97,59300.0,30.96,31.0,30.95,30.97,59300.0
2009-07-21 12:45:00,30.96,30.97,30.92,30.92,45700.0,30.96,30.97,30.92,30.92,45700.0
2009-07-21 12:50:00,30.93,30.93,30.89,30.91,44600.0,30.93,30.93,30.89,30.91,44600.0
2009-07-21 12:55:00,30.91,30.91,30.87,30.9,33600.0,30.91,30.91,30.87,30.9,33600.0
2009-07-21 13:00:00,30.89,30.9,30.87,30.89,48600.0,30.89,30.9,30.87,30.89,48600.0
2009-07-21 13:05:00,30.89,30.9,30.85,30.87,37400.0,30.89,30.9,30.85,30.87,37400.0
2009-07-21 13:10:00,30.88,30.88,30.84,30.88,43400.0,30.88,30.88,30.84,30.88,43400.0
2009-07-21 13:15:00,30.88,30.91,30.87,30.91,112900.0,30.88,30.91,30.87,30.91,112900.0
2009-07-21 13:20:00,30.91,30.92,30.9,30.92,37400.0,30.91,30.92,30.9,30.92,37400.0
2009-07-21 13:25:00,30.92,30.94,30.92,30.94,37700.0,30.92,30.94,30.92,30.94,37700.0
2009-07-21 13:30:00,30.95,30.95,30.91,30.93,42200.0,30.95,30.95,30.91,30.93,42200.0
2009-07-21 13:35:00,30.92,30.93,30.91,30.92,32000.0,30.92,30.93,30.91,30.92,32000.0
2009-07-21 13:40:00,30.93,30.96,30.92,30.96,53900.0,30.93,30.96,30.92,30.96,53900.0
2009-07-21 13:45:00,30.96,31.0,30.95,30.98,59400.0,30.96,31.0,30.95,30.98,59400.0
2009-07-21 13:50:00,30.98,30.98,30.93,30.94,40600.0,30.98,30.98,30.93,30.94,40600.0
2009-07-21 13:55:00,30.93,30.94,30.9,30.94,24400.0,30.93,30.94,30.9,30.94,24400.0
2009-07-21 14:00:00,30.93,30.96,30.93,30.94,46200.0,30.93,30.96,30.93,30.94,46200.0
2009-07-21 14:05:00,30.95,30.95,30.92,30.93,62200.0,30.95,30.95,30.92,30.93,62200.0
2009-07-21 14:10:00,30.94,31.03,30.93,31.03,105400.0,30.94,31.03,30.93,31.03,105400.0
2009-07-21 14:15:00,31.03,31.08,31.02,31.06,75200.0,31.03,31.08,31.02,31.06,75200.0
2009-07-21 14:20:00,31.06,31.07,31.0,31.02,65100.0,31.06,31.07,31.0,31.02,65100.0
2009-07-21 14:25:00,31.01,31.03,31.0,31.0,42000.0,31.01,31.03,31.0,31.0,42000.0
2009-07-21 14:30:00,31.0,31.02,31.0,31.0,63200.0,31.0,31.02,31.0,31.0,63200.0
2009-07-21 14:35:00,31.0,31.09,31.0,31.08,99800.0,31.0,31.09,31.0,31.08,99800.0
2009-07-21 14:40:00,31.07,31.08,31.03,31.05,56400.0,31.07,31.08,31.03,31.05,56400.0
2009-07-21 14:45:00,31.04,31.16,31.03,31.15,138000.0,31.04,31.16,31.03,31.15,138000.0
2009-07-21 14:50:00,31.16,31.24,31.15,31.19,164600.0,31.16,31.24,31.15,31.19,164600.0
2009-07-21 14:55:00,31.18,31.19,31.14,31.19,37600.0,31.18,31.19,31.14,31.19,37600.0
2009-07-21 15:00:00,31.2,31.2,31.17,31.18,66400.0,31.2,31.2,31.17,31.18,66400.0
2009-07-21 15:05:00,31.18,31.18,31.13,31.14,53100.0,31.18,31.18,31.13,31.14,53100.0
2009-07-21 15:10:00,31.15,31.18,31.14,31.16,55600.0,31.15,31.18,31.14,31.16,55600.0
2009-07-21 15:15:00,31.17,31.17,31.13,31.17,73300.0,31.17,31.17,31.13,31.17,73300.0
2009-07-21 15:20:00,31.16,31.17,31.15,31.17,44000.0,31.16,31.17,31.15,31.17,44000.0
2009-07-21 15:25:00,31.17,31.2,31.16,31.18,85500.0,31.17,31.2,31.16,31.18,85500.0
2009-07-21 15:30:00,31.19,31.2,31.16,31.17,85500.0,31.19,31.2,31.16,31.17,85500.0
2009-07-21 15:35:00,31.17,31.17,31.16,31.17,79900.0,31.17,31.17,31.16,31.17,79900.0
2009-07-21 15:40:00,31.17,31.19,31.16,31.18,120800.0,31.17,31.19,31.16,31.18,120800.0
2009-07-21 15:45:00,31.18,31.19,31.12,31.12,134600.0,31.18,31.19,31.12,31.12,134600.0
2009-07-21 15:50:00,31.13,31.27,31.13,31.22,250600.0,31.13,31.27,31.13,31.22,250600.0
2009-07-21 15:55:00,31.23,31.28,31.21,31.25,416400.0,31.23,31.28,31.21,31.25,416400.0
2009-07-22 09:30:00,31.21,31.24,31.0,31.2,100200.0,31.21,31.24,31.0,31.2,100200.0
2009-07-22 09:35:00,31.21,31.24,31.03,31.14,101400.0,31.21,31.24,31.03,31.14,101400.0
2009-07-22 09:40:00,31.14,31.25,31.13,31.18,108300.0,31.14,31.25,31.13,31.18,108300.0
2009-07-22 09:45:00,31.18,31.34,31.15,31.34,201600.0,31.18,31.34,31.15,31.34,201600.0
2009-07-22 09:50:00,31.35,31.44,31.29,31.39,152600.0,31.35,31.44,31.29,31.39,152600.0
2009-07-22 09:55:00,31.4,31.46,31.27,31.34,76600.0,31.4,31.46,31.27,31.34,76600.0
2009-07-22 10:00:00,31.35,31.47,31.35,31.39,121400.0,31.35,31.47,31.35,31.39,121400.0
2009-07-22 10:05:00,31.39,31.48,31.35,31.38,168500.0,31.39,31.48,31.35,31.38,168500.0
2009-07-22 10:10:00,31.39,31.4,31.23,31.25,53800.0,31.39,31.4,31.23,31.25,53800.0
2009-07-22 10:15:00,31.24,31.28,31.18,31.21,47300.0,31.24,31.28,31.18,31.21,47300.0
2009-07-22 10:20:00,31.2,31.29,31.18,31.27,48600.0,31.2,31.29,31.18,31.27,48600.0
2009-07-22 10:25:00,31.27,31.31,31.1,31.12,137400.0,31.27,31.31,31.1,31.12,137400.0
2009-07-22 10:30:00,31.14,31.22,31.14,31.15,43800.0,31.14,31.22,31.14,31.15,43800.0
2009-07-22 10:35:00,31.15,31.18,31.1,31.1,33500.0,31.15,31.18,31.1,31.1,33500.0
2009-07-22 10:40:00,31.11,31.15,31.05,31.05,53500.0,31.11,31.15,31.05,31.05,53500.0
2009-07-22 10:45:00,31.05,31.2,31.04,31.18,41300.0,31.05,31.2,31.04,31.18,41300.0
2009-07-22 10:50:00,31.19,31.24,31.17,31.19,44700.0,31.19,31.24,31.17,31.19,44700.0
2009-07-22 10:55:00,31.19,31.3,31.18,31.28,86200.0,31.19,31.3,31.18,31.28,86200.0
2009-07-22 11:00:00,31.28,31.41,31.25,31.39,75500.0,31.28,31.41,31.25,31.39,75500.0
2009-07-22 11:05:00,31.38,31.4,31.31,31.32,60700.0,31.38,31.4,31.31,31.32,60700.0
2009-07-22 11:10:00,31.32,31.39,31.3,31.39,52700.0,31.32,31.39,31.3,31.39,52700.0
2009-07-22 11:15:00,31.4,31.4,31.33,31.34,68700.0,31.4,31.4,31.33,31.34,68700.0
2009-07-22 11:20:00,31.34,31.37,31.32,31.36,49900.0,31.34,31.37,31.32,31.36,49900.0
2009-07-22 11:25:00,31.35,31.39,31.35,31.36,29400.0,31.35,31.39,31.35,31.36,29400.0
2009-07-22 11:30:00,31.35,31.39,31.33,31.35,58000.0,31.35,31.39,31.33,31.35,58000.0
2009-07-22 11:35:00,31.34,31.35,31.27,31.27,30000.0,31.34,31.35,31.27,31.27,30000.0
2009-07-22 11:40:00,31.27,31.27,31.22,31.22,52500.0,31.27,31.27,31.22,31.22,52500.0
2009-07-22 11:45:00,31.23,31.23,31.17,31.18,40200.0,31.23,31.23,31.17,31.18,40200.0
2009-07-22 11:50:00,31.18,31.25,31.17,31.22,61400.0,31.18,31.25,31.17,31.22,61400.0
2009-07-22 11:55:00,31.23,31.26,31.23,31.25,20200.0,31.23,31.26,31.23,31.25,20200.0
2009-07-22 12:00:00,31.26,31.35,31.25,31.35,49400.0,31.26,31.35,31.25,31.35,49400.0
2009-07-22 12:05:00,31.35,31.38,31.34,31.36,35400.0,31.35,31.38,31.34,31.36,35400.0
2009-07-22 12:10:00,31.37,31.37,31.25,31.26,23800.0,31.37,31.37,31.25,31.26,23800.0
2009-07-22 12:15:00,31.26,31.26,31.23,31.24,23100.0,31.26,31.26,31.23,31.24,23100.0
2009-07-22 12:20:00,31.24,31.28,31.23,31.28,23100.0,31.24,31.28,31.23,31.28,23100.0
2009-07-22 12:25:00,31.28,31.39,31.27,31.36,59300.0,31.28,31.39,31.27,31.36,59300.0
2009-07-22 12:30:00,31.37,31.37,31.3,31.3,56100.0,31.37,31.37,31.3,31.3,56100.0
2009-07-22 12:35:00,31.3,31.37,31.3,31.35,52600.0,31.3,31.37,31.3,31.35,52600.0
2009-07-22 12:40:00,31.34,31.38,31.32,31.37,47900.0,31.34,31.38,31.32,31.37,47900.0
2009-07-22 12:45:00,31.37,31.48,31.31,31.46,85700.0,31.37,31.48,31.31,31.46,85700.0
2009-07-22 12:50:00,31.46,31.47,31.4,31.4,28000.0,31.46,31.47,31.4,31.4,28000.0
2009-07-22 12:55:00,31.4,31.41,31.34,31.37,61800.0,31.4,31.41,31.34,31.37,61800.0
2009-07-22 13:00:00,31.37,31.37,31.33,31.35,39400.0,31.37,31.37,31.33,31.35,39400.0
2009-07-22 13:05:00,31.35,31.42,31.33,31.38,90500.0,31.35,31.42,31.33,31.38,90500.0
2009-07-22 13:10:00,31.38,31.38,31.31,31.31,43300.0,31.38,31.38,31.31,31.31,43300.0
2009-07-22 13:15:00,31.3,31.35,31.3,31.32,39500.0,31.3,31.35,31.3,31.32,39500.0
2009-07-22 13:20:00,31.33,31.33,31.29,31.31,39900.0,31.33,31.33,31.29,31.31,39900.0
2009-07-22 13:25:00,31.3,31.33,31.3,31.32,37600.0,31.3,31.33,31.3,31.32,37600.0
2009-07-22 13:30:00,31.32,31.35,31.26,31.27,66900.0,31.32,31.35,31.26,31.27,66900.0
2009-07-22 13:35:00,31.27,31.38,31.26,31.38,64900.0,31.27,31.38,31.26,31.38,64900.0
2009-07-22 13:40:00,31.38,31.4,31.32,31.33,67600.0,31.38,31.4,31.32,31.33,67600.0
2009-07-22 13:45:00,31.33,31.34,31.27,31.28,52000.0,31.33,31.34,31.27,31.28,52000.0
2009-07-22 13:50:00,31.28,31.33,31.26,31.31,23800.0,31.28,31.33,31.26,31.31,23800.0
2009-07-22 13:55:00,31.31,31.33,31.29,31.33,33500.0,31.31,31.33,31.29,31.33,33500.0
2009-07-22 14:00:00,31.32,31.37,31.21,31.23,178200.0,31.32,31.37,31.21,31.23,178200.0
2009-07-22 14:05:00,31.23,31.26,31.15,31.21,154500.0,31.23,31.26,31.15,31.21,154500.0
2009-07-22 14:10:00,31.2,31.3,31.2,31.3,39400.0,31.2,31.3,31.2,31.3,39400.0
2009-07-22 14:15:00,31.3,31.34,31.29,31.32,23600.0,31.3,31.34,31.29,31.32,23600.0
2009-07-22 14:20:00,31.31,31.31,31.26,31.28,29700.0,31.31,31.31,31.26,31.28,29700.0
2009-07-22 14:25:00,31.28,31.31,31.24,31.29,35400.0,31.28,31.31,31.24,31.29,35400.0
2009-07-22 14:30:00,31.29,31.3,31.26,31.3,36400.0,31.29,31.3,31.26,31.3,36400.0
2009-07-22 14:35:00,31.3,31.32,31.28,31.3,55900.0,31.3,31.32,31.28,31.3,55900.0
2009-07-22 14:40:00,31.31,31.35,31.3,31.35,42100.0,31.31,31.35,31.3,31.35,42100.0
2009-07-22 14:45:00,31.35,31.35,31.31,31.31,23100.0,31.35,31.35,31.31,31.31,23100.0
2009-07-22 14:50:00,31.31,31.36,31.3,31.31,25000.0,31.31,31.36,31.3,31.31,25000.0
2009-07-22 14:55:00,31.31,31.33,31.28,31.32,52100.0,31.31,31.33,31.28,31.32,52100.0
2009-07-22 15:00:00,31.32,31.38,31.32,31.36,58700.0,31.32,31.38,31.32,31.36,58700.0
2009-07-22 15:05:00,31.36,31.36,31.29,31.29,66700.0,31.36,31.36,31.29,31.29,66700.0
2009-07-22 15:10:00,31.29,31.29,31.24,31.28,77200.0,31.29,31.29,31.24,31.28,77200.0
2009-07-22 15:15:00,31.28,31.28,31.21,31.26,73300.0,31.28,31.28,31.21,31.26,73300.0
2009-07-22 15:20:00,31.26,31.27,31.23,31.26,80600.0,31.26,31.27,31.23,31.26,80600.0
2009-07-22 15:25:00,31.25,31.26,31.2,31.26,67200.0,31.25,31.26,31.2,31.26,67200.0
2009-07-22 15:30:00,31.26,31.3,31.25,31.29,105400.0,31.26,31.3,31.25,31.29,105400.0
2009-07-22 15:35:00,31.28,31.3,31.27,31.28,41300.0,31.28,31.3,31.27,31.28,41300.0
2009-07-22 15:40:00,31.27,31.29,31.23,31.28,103700.0,31.27,31.29,31.23,31.28,103700.0
2009-07-22 15:45:00,31.27,31.35,31.27,31.28,120400.0,31.27,31.35,31.27,31.28,120400.0
2009-07-22 15:50:00,31.28,31.37,31.28,31.37,217400.0,31.28,31.37,31.28,31.37,217400.0
2009-07-22 15:55:00,31.37,31.38,31.33,31.34,194200.0,31.37,31.38,31.33,31.34,194200.0
2009-07-23 09:30:00,31.21,31.4,31.13,31.4,83100.0,31.21,31.4,31.13,31.4,83100.0
2009-07-23 09:35:00,31.39,31.4,31.27,31.39,50000.0,31.39,31.4,31.27,31.39,50000.0
2009-07-23 09:40:00,31.39,31.41,31.34,31.39,55300.0,31.39,31.41,31.34,31.39,55300.0
2009-07-23 09:45:00,31.39,31.42,31.31,31.37,47800.0,31.39,31.42,31.31,31.37,47800.0
2009-07-23 09:50:00,31.35,31.37,31.31,31.37,21600.0,31.35,31.37,31.31,31.37,21600.0
2009-07-23 09:55:00,31.37,31.5,31.37,31.5,78600.0,31.37,31.5,31.37,31.5,78600.0
2009-07-23 10:00:00,31.5,31.57,31.47,31.55,94700.0,31.5,31.57,31.47,31.55,94700.0
2009-07-23 10:05:00,31.54,31.71,31.51,31.7,88600.0,31.54,31.71,31.51,31.7,88600.0
2009-07-23 10:10:00,31.7,31.75,31.66,31.67,62900.0,31.7,31.75,31.66,31.67,62900.0
2009-07-23 10:15:00,31.67,31.83,31.67,31.79,77500.0,31.67,31.83,31.67,31.79,77500.0
2009-07-23 10:20:00,31.79,31.81,31.7,31.7,72700.0,31.79,31.81,31.7,31.7,72700.0
2009-07-23 10:25:00,31.7,31.75,31.67,31.75,44100.0,31.7,31.75,31.67,31.75,44100.0
2009-07-23 10:30:00,31.75,31.83,31.7,31.8,94300.0,31.75,31.83,31.7,31.8,94300.0
2009-07-23 10:35:00,31.79,31.96,31.78,31.95,94600.0,31.79,31.96,31.78,31.95,94600.0
2009-07-23 10:40:00,31.95,31.97,31.88,31.89,34200.0,31.95,31.97,31.88,31.89,34200.0
2009-07-23 10:45:00,31.89,31.96,31.85,31.85,54800.0,31.89,31.96,31.85,31.85,54800.0
2009-07-23 10:50:00,31.84,31.85,31.77,31.79,124200.0,31.84,31.85,31.77,31.79,124200.0
2009-07-23 10:55:00,31.8,31.93,31.8,31.93,37900.0,31.8,31.93,31.8,31.93,37900.0
2009-07-23 11:00:00,31.93,32.03,31.92,32.03,112600.0,31.93,32.03,31.92,32.03,112600.0
2009-07-23 11:05:00,32.03,32.1,32.01,32.08,39400.0,32.03,32.1,32.01,32.08,39400.0
2009-07-23 11:10:00,32.09,32.2,32.06,32.16,90500.0,32.09,32.2,32.06,32.16,90500.0
2009-07-23 11:15:00,32.17,32.22,32.15,32.22,56700.0,32.17,32.22,32.15,32.22,56700.0
2009-07-23 11:20:00,32.22,32.24,32.15,32.15,60700.0,32.22,32.24,32.15,32.15,60700.0
2009-07-23 11:25:00,32.15,32.2,32.13,32.18,24000.0,32.15,32.2,32.13,32.18,24000.0
2009-07-23 11:30:00,32.18,32.18,32.11,32.14,42600.0,32.18,32.18,32.11,32.14,42600.0
2009-07-23 11:35:00,32.14,32.19,32.12,32.17,107800.0,32.14,32.19,32.12,32.17,107800.0
2009-07-23 11:40:00,32.17,32.33,32.17,32.28,112300.0,32.17,32.33,32.17,32.28,112300.0
2009-07-23 11:45:00,32.27,32.3,32.25,32.28,53900.0,32.27,32.3,32.25,32.28,53900.0
2009-07-23 11:50:00,32.28,32.29,32.22,32.22,49500.0,32.28,32.29,32.22,32.22,49500.0
2009-07-23 11:55:00,32.23,32.25,32.18,32.18,28900.0,32.23,32.25,32.18,32.18,28900.0
2009-07-23 12:00:00,32.18,32.2,32.17,32.17,52500.0,32.18,32.2,32.17,32.17,52500.0
2009-07-23 12:05:00,32.18,32.19,32.15,32.16,78000.0,32.18,32.19,32.15,32.16,78000.0
2009-07-23 12:10:00,32.15,32.18,32.13,32.17,38000.0,32.15,32.18,32.13,32.17,38000.0
2009-07-23 12:15:00,32.17,32.2,32.13,32.2,31500.0,32.17,32.2,32.13,32.2,31500.0
2009-07-23 12:20:00,32.2,32.23,32.19,32.21,49200.0,32.2,32.23,32.19,32.21,49200.0
2009-07-23 12:25:00,32.21,32.23,32.17,32.2,63300.0,32.21,32.23,32.17,32.2,63300.0
2009-07-23 12:30:00,32.19,32.2,32.14,32.14,44400.0,32.19,32.2,32.14,32.14,44400.0
2009-07-23 12:35:00,32.14,32.15,32.12,32.14,38900.0,32.14,32.15,32.12,32.14,38900.0
2009-07-23 12:40:00,32.14,32.2,32.13,32.2,31100.0,32.14,32.2,32.13,32.2,31100.0
2009-07-23 12:45:00,32.2,32.26,32.19,32.24,69400.0,32.2,32.26,32.19,32.24,69400.0
2009-07-23 12:50:00,32.23,32.24,32.19,32.2,68300.0,32.23,32.24,32.19,32.2,68300.0
2009-07-23 12:55:00,32.2,32.23,32.18,32.23,52600.0,32.2,32.23,32.18,32.23,52600.0
2009-07-23 13:00:00,32.23,32.23,32.15,32.18,49800.0,32.23,32.23,32.15,32.18,49800.0
2009-07-23 13:05:00,32.18,32.2,32.15,32.16,62000.0,32.18,32.2,32.15,32.16,62000.0
2009-07-23 13:10:00,32.15,32.18,32.12,32.18,41800.0,32.15,32.18,32.12,32.18,41800.0
2009-07-23 13:15:00,32.19,32.22,32.15,32.19,96100.0,32.19,32.22,32.15,32.19,96100.0
2009-07-23 13:20:00,32.19,32.2,32.13,32.14,68100.0,32.19,32.2,32.13,32.14,68100.0
2009-07-23 13:25:00,32.13,32.18,32.07,32.08,247800.0,32.13,32.18,32.07,32.08,247800.0
2009-07-23 13:30:00,32.08,32.15,32.07,32.15,86900.0,32.08,32.15,32.07,32.15,86900.0
2009-07-23 13:35:00,32.15,32.2,32.14,32.19,94400.0,32.15,32.2,32.14,32.19,94400.0
2009-07-23 13:40:00,32.19,32.25,32.19,32.2,110400.0,32.19,32.25,32.19,32.2,110400.0
2009-07-23 13:45:00,32.2,32.27,32.2,32.27,97600.0,32.2,32.27,32.2,32.27,97600.0
2009-07-23 13:50:00,32.27,32.28,32.24,32.25,98100.0,32.27,32.28,32.24,32.25,98100.0
2009-07-23 13:55:00,32.26,32.28,32.25,32.27,74400.0,32.26,32.28,32.25,32.27,74400.0
2009-07-23 14:00:00,32.28,32.28,32.24,32.26,129400.0,32.28,32.28,32.24,32.26,129400.0
2009-07-23 14:05:00,32.26,32.29,32.26,32.26,80300.0,32.26,32.29,32.26,32.26,80300.0
2009-07-23 14:10:00,32.26,32.28,32.2,32.28,182400.0,32.26,32.28,32.2,32.28,182400.0
2009-07-23 14:15:00,32.28,32.28,32.21,32.28,54000.0,32.28,32.28,32.21,32.28,54000.0
2009-07-23 14:20:00,32.28,32.28,32.19,32.24,56200.0,32.28,32.28,32.19,32.24,56200.0
2009-07-23 14:25:00,32.24,32.28,32.21,32.23,41700.0,32.24,32.28,32.21,32.23,41700.0
2009-07-23 14:30:00,32.23,32.26,32.22,32.22,70600.0,32.23,32.26,32.22,32.22,70600.0
2009-07-23 14:35:00,32.22,32.25,32.18,32.19,139800.0,32.22,32.25,32.18,32.19,139800.0
2009-07-23 14:40:00,32.2,32.2,32.18,32.19,52000.0,32.2,32.2,32.18,32.19,52000.0
2009-07-23 14:45:00,32.2,32.23,32.19,32.23,69800.0,32.2,32.23,32.19,32.23,69800.0
2009-07-23 14:50:00,32.24,32.24,32.17,32.21,29900.0,32.24,32.24,32.17,32.21,29900.0
2009-07-23 14:55:00,32.22,32.26,32.2,32.23,44600.0,32.22,32.26,32.2,32.23,44600.0
2009-07-23 15:00:00,32.23,32.3,32.23,32.29,107200.0,32.23,32.3,32.23,32.29,107200.0
2009-07-23 15:05:00,32.28,32.28,32.23,32.24,61700.0,32.28,32.28,32.23,32.24,61700.0
2009-07-23 15:10:00,32.25,32.32,32.23,32.32,116400.0,32.25,32.32,32.23,32.32,116400.0
2009-07-23 15:15:00,32.32,32.32,32.25,32.26,81800.0,32.32,32.32,32.25,32.26,81800.0
2009-07-23 15:20:00,32.26,32.27,32.2,32.22,124500.0,32.26,32.27,32.2,32.22,124500.0
2009-07-23 15:25:00,32.23,32.31,32.22,32.31,110600.0,32.23,32.31,32.22,32.31,110600.0
2009-07-23 15:30:00,32.3,32.31,32.17,32.19,188100.0,32.3,32.31,32.17,32.19,188100.0
2009-07-23 15:35:00,32.2,32.23,32.18,32.19,108400.0,32.2,32.23,32.18,32.19,108400.0
2009-07-23 15:40:00,32.2,32.32,32.19,32.31,162100.0,32.2,32.32,32.19,32.31,162100.0
2009-07-23 15:45:00,32.3,32.33,32.22,32.26,249300.0,32.3,32.33,32.22,32.26,249300.0
2009-07-23 15:50:00,32.27,32.32,32.24,32.29,388500.0,32.27,32.32,32.24,32.29,388500.0
2009-07-23 15:55:00,32.29,32.33,32.25,32.31,346200.0,32.29,32.33,32.25,32.31,346200.0
2009-07-24 09:30:00,31.83,31.96,31.67,31.96,135200.0,31.83,31.96,31.67,31.96,135200.0
2009-07-24 09:35:00,31.96,31.96,31.88,31.9,78000.0,31.96,31.96,31.88,31.9,78000.0
2009-07-24 09:40:00,31.91,32.12,31.9,31.99,76300.0,31.91,32.12,31.9,31.99,76300.0
2009-07-24 09:45:00,32.0,32.1,31.9,31.9,41700.0,32.0,32.1,31.9,31.9,41700.0
2009-07-24 09:50:00,31.9,31.94,31.79,31.89,63100.0,31.9,31.94,31.79,31.89,63100.0
2009-07-24 09:55:00,31.88,31.94,31.84,31.87,137500.0,31.88,31.94,31.84,31.87,137500.0
2009-07-24 10:00:00,31.87,31.95,31.74,31.89,371300.0,31.87,31.95,31.74,31.89,371300.0
2009-07-24 10:05:00,31.9,31.94,31.81,31.94,128500.0,31.9,31.94,31.81,31.94,128500.0
2009-07-24 10:10:00,31.93,32.1,31.91,32.01,139400.0,31.93,32.1,31.91,32.01,139400.0
2009-07-24 10:15:00,32.0,32.11,31.99,32.04,56800.0,32.0,32.11,31.99,32.04,56800.0
2009-07-24 10:20:00,32.04,32.12,32.02,32.11,48900.0,32.04,32.12,32.02,32.11,48900.0
2009-07-24 10:25:00,32.12,32.25,32.09,32.24,63300.0,32.12,32.25,32.09,32.24,63300.0
2009-07-24 10:30:00,32.25,32.31,32.24,32.3,104200.0,32.25,32.31,32.24,32.3,104200.0
2009-07-24 10:35:00,32.3,32.34,32.21,32.22,117500.0,32.3,32.34,32.21,32.22,117500.0
2009-07-24 10:40:00,32.22,32.27,32.22,32.26,50100.0,32.22,32.27,32.22,32.26,50100.0
2009-07-24 10:45:00,32.25,32.27,32.2,32.2,63900.0,32.25,32.27,32.2,32.2,63900.0
2009-07-24 10:50:00,32.19,32.19,32.1,32.13,74700.0,32.19,32.19,32.1,32.13,74700.0
2009-07-24 10:55:00,32.12,32.14,32.06,32.11,34200.0,32.12,32.14,32.06,32.11,34200.0
2009-07-24 11:00:00,32.11,32.16,32.07,32.16,25100.0,32.11,32.16,32.07,32.16,25100.0
2009-07-24 11:05:00,32.17,32.17,32.06,32.06,38600.0,32.17,32.17,32.06,32.06,38600.0
2009-07-24 11:10:00,32.06,32.15,32.05,32.15,208900.0,32.06,32.15,32.05,32.15,208900.0
2009-07-24 11:15:00,32.14,32.25,32.14,32.25,72800.0,32.14,32.25,32.14,32.25,72800.0
2009-07-24 11:20:00,32.25,32.39,32.25,32.35,83600.0,32.25,32.39,32.25,32.35,83600.0
2009-07-24 11:25:00,32.36,32.39,32.34,32.38,79300.0,32.36,32.39,32.34,32.38,79300.0
2009-07-24 11:30:00,32.38,32.5,32.37,32.45,112800.0,32.38,32.5,32.37,32.45,112800.0
2009-07-24 11:35:00,32.45,32.46,32.4,32.4,43900.0,32.45,32.46,32.4,32.4,43900.0
2009-07-24 11:40:00,32.4,32.4,32.33,32.34,57200.0,32.4,32.4,32.33,32.34,57200.0
2009-07-24 11:45:00,32.34,32.4,32.32,32.39,62100.0,32.34,32.4,32.32,32.39,62100.0
2009-07-24 11:50:00,32.39,32.42,32.36,32.38,49100.0,32.39,32.42,32.36,32.38,49100.0
2009-07-24 11:55:00,32.38,32.5,32.38,32.49,85400.0,32.38,32.5,32.38,32.49,85400.0
2009-07-24 12:00:00,32.48,32.54,32.46,32.53,54700.0,32.48,32.54,32.46,32.53,54700.0
2009-07-24 12:05:00,32.53,32.56,32.45,32.54,69200.0,32.53,32.56,32.45,32.54,69200.0
2009-07-24 12:10:00,32.55,32.57,32.51,32.52,64600.0,32.55,32.57,32.51,32.52,64600.0
2009-07-24 12:15:00,32.52,32.56,32.51,32.53,23400.0,32.52,32.56,32.51,32.53,23400.0
2009-07-24 12:20:00,32.53,32.57,32.45,32.5,62900.0,32.53,32.57,32.45,32.5,62900.0
2009-07-24 12:25:00,32.49,32.51,32.48,32.48,16800.0,32.49,32.51,32.48,32.48,16800.0
2009-07-24 12:30:00,32.49,32.5,32.45,32.46,15200.0,32.49,32.5,32.45,32.46,15200.0
2009-07-24 12:35:00,32.45,32.47,32.4,32.47,30900.0,32.45,32.47,32.4,32.47,30900.0
2009-07-24 12:40:00,32.47,32.53,32.47,32.52,44800.0,32.47,32.53,32.47,32.52,44800.0
2009-07-24 12:45:00,32.52,32.53,32.5,32.52,37900.0,32.52,32.53,32.5,32.52,37900.0
2009-07-24 12:50:00,32.52,32.52,32.43,32.44,33100.0,32.52,32.52,32.43,32.44,33100.0
2009-07-24 12:55:00,32.44,32.44,32.37,32.39,27800.0,32.44,32.44,32.37,32.39,27800.0
2009-07-24 13:00:00,32.4,32.43,32.38,32.4,18200.0,32.4,32.43,32.38,32.4,18200.0
2009-07-24 13:05:00,32.4,32.41,32.35,32.36,30600.0,32.4,32.41,32.35,32.36,30600.0
2009-07-24 13:10:00,32.37,32.44,32.37,32.4,24900.0,32.37,32.44,32.37,32.4,24900.0
2009-07-24 13:15:00,32.4,32.48,32.4,32.46,25500.0,32.4,32.48,32.4,32.46,25500.0
2009-07-24 13:20:00,32.47,32.52,32.46,32.52,31800.0,32.47,32.52,32.46,32.52,31800.0
2009-07-24 13:25:00,32.52,32.52,32.49,32.49,66300.0,32.52,32.52,32.49,32.49,66300.0
2009-07-24 13:30:00,32.5,32.61,32.49,32.59,172100.0,32.5,32.61,32.49,32.59,172100.0
2009-07-24 13:35:00,32.6,32.62,32.55,32.62,39900.0,32.6,32.62,32.55,32.62,39900.0
2009-07-24 13:40:00,32.63,32.64,32.54,32.57,29100.0,32.63,32.64,32.54,32.57,29100.0
2009-07-24 13:45:00,32.57,32.62,32.57,32.59,33300.0,32.57,32.62,32.57,32.59,33300.0
2009-07-24 13:50:00,32.59,32.62,32.53,32.53,58600.0,32.59,32.62,32.53,32.53,58600.0
2009-07-24 13:55:00,32.53,32.55,32.51,32.54,33300.0,32.53,32.55,32.51,32.54,33300.0
2009-07-24 14:00:00,32.54,32.61,32.54,32.58,66300.0,32.54,32.61,32.54,32.58,66300.0
2009-07-24 14:05:00,32.59,32.66,32.59,32.6,43200.0,32.59,32.66,32.59,32.6,43200.0
2009-07-24 14:10:00,32.6,32.61,32.58,32.6,37600.0,32.6,32.61,32.58,32.6,37600.0
2009-07-24 14:15:00,32.61,32.62,32.59,32.6,48200.0,32.61,32.62,32.59,32.6,48200.0
2009-07-24 14:20:00,32.59,32.61,32.49,32.49,89800.0,32.59,32.61,32.49,32.49,89800.0
2009-07-24 14:25:00,32.5,32.55,32.49,32.53,41300.0,32.5,32.55,32.49,32.53,41300.0
2009-07-24 14:30:00,32.53,32.6,32.53,32.57,36500.0,32.53,32.6,32.53,32.57,36500.0
2009-07-24 14:35:00,32.56,32.59,32.52,32.54,35300.0,32.56,32.59,32.52,32.54,35300.0
2009-07-24 14:40:00,32.54,32.57,32.53,32.57,15900.0,32.54,32.57,32.53,32.57,15900.0
2009-07-24 14:45:00,32.56,32.62,32.56,32.56,42600.0,32.56,32.62,32.56,32.56,42600.0
2009-07-24 14:50:00,32.56,32.57,32.46,32.47,173500.0,32.56,32.57,32.46,32.47,173500.0
2009-07-24 14:55:00,32.48,32.51,32.48,32.5,84800.0,32.48,32.51,32.48,32.5,84800.0
2009-07-24 15:00:00,32.51,32.56,32.49,32.53,109800.0,32.51,32.56,32.49,32.53,109800.0
2009-07-24 15:05:00,32.52,32.53,32.48,32.48,58200.0,32.52,32.53,32.48,32.48,58200.0
2009-07-24 15:10:00,32.48,32.5,32.47,32.48,72100.0,32.48,32.5,32.47,32.48,72100.0
2009-07-24 15:15:00,32.49,32.5,32.44,32.44,76000.0,32.49,32.5,32.44,32.44,76000.0
2009-07-24 15:20:00,32.44,32.48,32.43,32.44,119000.0,32.44,32.48,32.43,32.44,119000.0
2009-07-24 15:25:00,32.45,32.54,32.45,32.54,94400.0,32.45,32.54,32.45,32.54,94400.0
2009-07-24 15:30:00,32.54,32.54,32.49,32.5,72700.0,32.54,32.54,32.49,32.5,72700.0
2009-07-24 15:35:00,32.5,32.56,32.49,32.53,62300.0,32.5,32.56,32.49,32.53,62300.0
2009-07-24 15:40:00,32.52,32.56,32.5,32.56,48200.0,32.52,32.56,32.5,32.56,48200.0
2009-07-24 15:45:00,32.56,32.64,32.55,32.64,77300.0,32.56,32.64,32.55,32.64,77300.0
2009-07-24 15:50:00,32.63,32.65,32.59,32.62,192300.0,32.63,32.65,32.59,32.62,192300.0
2009-07-24 15:55:00,32.62,32.69,32.6,32.66,244500.0,32.62,32.69,32.6,32.66,244500.0
2009-07-27 09:30:00,32.46,32.79,32.46,32.78,93400.0,32.46,32.79,32.46,32.78,93400.0
2009-07-27 09:35:00,32.79,32.79,32.54,32.62,76700.0,32.79,32.79,32.54,32.62,76700.0
2009-07-27 09:40:00,32.63,32.89,32.59,32.79,96900.0,32.63,32.89,32.59,32.79,96900.0
2009-07-27 09:45:00,32.81,32.86,32.77,32.8,53900.0,32.81,32.86,32.77,32.8,53900.0
2009-07-27 09:50:00,32.8,32.87,32.79,32.84,59100.0,32.8,32.87,32.79,32.84,59100.0
2009-07-27 09:55:00,32.84,32.85,32.58,32.6,160400.0,32.84,32.85,32.58,32.6,160400.0
2009-07-27 10:00:00,32.6,32.9,32.6,32.72,97600.0,32.6,32.9,32.6,32.72,97600.0
2009-07-27 10:05:00,32.73,32.75,32.59,32.59,26700.0,32.73,32.75,32.59,32.59,26700.0
2009-07-27 10:10:00,32.58,32.61,32.35,32.36,37000.0,32.58,32.61,32.35,32.36,37000.0
2009-07-27 10:15:00,32.37,32.51,32.35,32.48,32500.0,32.37,32.51,32.35,32.48,32500.0
2009-07-27 10:20:00,32.45,32.55,32.41,32.52,73700.0,32.45,32.55,32.41,32.52,73700.0
2009-07-27 10:25:00,32.53,32.57,32.48,32.57,72700.0,32.53,32.57,32.48,32.57,72700.0
2009-07-27 10:30:00,32.56,32.56,32.44,32.44,62900.0,32.56,32.56,32.44,32.44,62900.0
2009-07-27 10:35:00,32.44,32.47,32.35,32.4,40000.0,32.44,32.47,32.35,32.4,40000.0
2009-07-27 10:40:00,32.4,32.44,32.36,32.39,21400.0,32.4,32.44,32.36,32.39,21400.0
2009-07-27 10:45:00,32.39,32.44,32.39,32.43,27400.0,32.39,32.44,32.39,32.43,27400.0
2009-07-27 10:50:00,32.44,32.44,32.4,32.41,23500.0,32.44,32.44,32.4,32.41,23500.0
2009-07-27 10:55:00,32.41,32.52,32.4,32.51,108600.0,32.41,32.52,32.4,32.51,108600.0
2009-07-27 11:00:00,32.52,32.58,32.51,32.57,31000.0,32.52,32.58,32.51,32.57,31000.0
2009-07-27 11:05:00,32.58,32.59,32.51,32.57,49900.0,32.58,32.59,32.51,32.57,49900.0
2009-07-27 11:10:00,32.57,32.63,32.56,32.6,26400.0,32.57,32.63,32.56,32.6,26400.0
2009-07-27 11:15:00,32.61,32.61,32.56,32.57,23300.0,32.61,32.61,32.56,32.57,23300.0
2009-07-27 11:20:00,32.57,32.64,32.57,32.62,41900.0,32.57,32.64,32.57,32.62,41900.0
2009-07-27 11:25:00,32.63,32.63,32.53,32.54,42700.0,32.63,32.63,32.53,32.54,42700.0
2009-07-27 11:30:00,32.54,32.61,32.54,32.6,34300.0,32.54,32.61,32.54,32.6,34300.0
2009-07-27 11:35:00,32.6,32.61,32.46,32.46,49800.0,32.6,32.61,32.46,32.46,49800.0
2009-07-27 11:40:00,32.47,32.5,32.46,32.48,31300.0,32.47,32.5,32.46,32.48,31300.0
2009-07-27 11:45:00,32.49,32.5,32.45,32.45,37500.0,32.49,32.5,32.45,32.45,37500.0
2009-07-27 11:50:00,32.45,32.45,32.43,32.43,23400.0,32.45,32.45,32.43,32.43,23400.0
2009-07-27 11:55:00,32.44,32.44,32.33,32.36,41700.0,32.44,32.44,32.33,32.36,41700.0
2009-07-27 12:00:00,32.37,32.37,32.31,32.35,35900.0,32.37,32.37,32.31,32.35,35900.0
2009-07-27 12:05:00,32.37,32.4,32.34,32.39,59700.0,32.37,32.4,32.34,32.39,59700.0
2009-07-27 12:10:00,32.4,32.41,32.38,32.4,37000.0,32.4,32.41,32.38,32.4,37000.0
2009-07-27 12:15:00,32.4,32.46,32.39,32.46,59500.0,32.4,32.46,32.39,32.46,59500.0
2009-07-27 12:20:00,32.46,32.48,32.39,32.41,46000.0,32.46,32.48,32.39,32.41,46000.0
2009-07-27 12:25:00,32.4,32.41,32.39,32.39,15400.0,32.4,32.41,32.39,32.39,15400.0
2009-07-27 12:30:00,32.39,32.4,32.34,32.34,46900.0,32.39,32.4,32.34,32.34,46900.0
2009-07-27 12:35:00,32.34,32.42,32.32,32.42,85100.0,32.34,32.42,32.32,32.42,85100.0
2009-07-27 12:40:00,32.42,32.42,32.38,32.38,42200.0,32.42,32.42,32.38,32.38,42200.0
2009-07-27 12:45:00,32.39,32.39,32.31,32.34,73200.0,32.39,32.39,32.31,32.34,73200.0
2009-07-27 12:50:00,32.34,32.4,32.31,32.31,43500.0,32.34,32.4,32.31,32.31,43500.0
2009-07-27 12:55:00,32.3,32.37,32.3,32.35,32300.0,32.3,32.37,32.3,32.35,32300.0
2009-07-27 13:00:00,32.35,32.4,32.33,32.4,44900.0,32.35,32.4,32.33,32.4,44900.0
2009-07-27 13:05:00,32.4,32.4,32.35,32.38,54500.0,32.4,32.4,32.35,32.38,54500.0
2009-07-27 13:10:00,32.37,32.37,32.3,32.33,66000.0,32.37,32.37,32.3,32.33,66000.0
2009-07-27 13:15:00,32.34,32.38,32.32,32.34,94500.0,32.34,32.38,32.32,32.34,94500.0
2009-07-27 13:20:00,32.34,32.35,32.25,32.28,110200.0,32.34,32.35,32.25,32.28,110200.0
2009-07-27 13:25:00,32.29,32.29,32.21,32.26,43400.0,32.29,32.29,32.21,32.26,43400.0
2009-07-27 13:30:00,32.25,32.31,32.24,32.27,59100.0,32.25,32.31,32.24,32.27,59100.0
2009-07-27 13:35:00,32.27,32.3,32.27,32.28,15600.0,32.27,32.3,32.27,32.28,15600.0
2009-07-27 13:40:00,32.28,32.3,32.27,32.3,23500.0,32.28,32.3,32.27,32.3,23500.0
2009-07-27 13:45:00,32.3,32.34,32.28,32.33,48700.0,32.3,32.34,32.28,32.33,48700.0
2009-07-27 13:50:00,32.33,32.36,32.29,32.3,61800.0,32.33,32.36,32.29,32.3,61800.0
2009-07-27 13:55:00,32.3,32.36,32.3,32.35,44900.0,32.3,32.36,32.3,32.35,44900.0
2009-07-27 14:00:00,32.36,32.4,32.34,32.36,56400.0,32.36,32.4,32.34,32.36,56400.0
2009-07-27 14:05:00,32.37,32.4,32.35,32.36,54500.0,32.37,32.4,32.35,32.36,54500.0
2009-07-27 14:10:00,32.36,32.38,32.35,32.35,56300.0,32.36,32.38,32.35,32.35,56300.0
2009-07-27 14:15:00,32.35,32.42,32.34,32.4,92500.0,32.35,32.42,32.34,32.4,92500.0
2009-07-27 14:20:00,32.41,32.42,32.37,32.4,39200.0,32.41,32.42,32.37,32.4,39200.0
2009-07-27 14:25:00,32.39,32.39,32.35,32.37,28300.0,32.39,32.39,32.35,32.37,28300.0
2009-07-27 14:30:00,32.38,32.4,32.37,32.38,15100.0,32.38,32.4,32.37,32.38,15100.0
2009-07-27 14:35:00,32.39,32.47,32.38,32.44,71300.0,32.39,32.47,32.38,32.44,71300.0
2009-07-27 14:40:00,32.43,32.49,32.42,32.47,38000.0,32.43,32.49,32.42,32.47,38000.0
2009-07-27 14:45:00,32.47,32.47,32.43,32.46,36300.0,32.47,32.47,32.43,32.46,36300.0
2009-07-27 14:50:00,32.46,32.46,32.42,32.44,35300.0,32.46,32.46,32.42,32.44,35300.0
2009-07-27 14:55:00,32.45,32.45,32.41,32.43,53400.0,32.45,32.45,32.41,32.43,53400.0
2009-07-27 15:00:00,32.43,32.47,32.38,32.39,41500.0,32.43,32.47,32.38,32.39,41500.0
2009-07-27 15:05:00,32.4,32.43,32.39,32.42,37500.0,32.4,32.43,32.39,32.42,37500.0
2009-07-27 15:10:00,32.42,32.44,32.38,32.44,73000.0,32.42,32.44,32.38,32.44,73000.0
2009-07-27 15:15:00,32.43,32.46,32.36,32.36,60700.0,32.43,32.46,32.36,32.36,60700.0
2009-07-27 15:20:00,32.36,32.42,32.36,32.38,69500.0,32.36,32.42,32.36,32.38,69500.0
2009-07-27 15:25:00,32.38,32.46,32.37,32.4,89300.0,32.38,32.46,32.37,32.4,89300.0
2009-07-27 15:30:00,32.4,32.45,32.38,32.42,79400.0,32.4,32.45,32.38,32.42,79400.0
2009-07-27 15:35:00,32.41,32.42,32.37,32.38,89200.0,32.41,32.42,32.37,32.38,89200.0
2009-07-27 15:40:00,32.38,32.44,32.34,32.43,263300.0,32.38,32.44,32.34,32.43,263300.0
2009-07-27 15:45:00,32.43,32.47,32.41,32.47,77900.0,32.43,32.47,32.41,32.47,77900.0
2009-07-27 15:50:00,32.47,32.6,32.46,32.57,199200.0,32.47,32.6,32.46,32.57,199200.0
2009-07-27 15:55:00,32.57,32.66,32.57,32.62,450300.0,32.57,32.66,32.57,32.62,450300.0
2009-07-28 09:30:00,32.2,32.88,32.2,32.87,127700.0,32.2,32.88,32.2,32.87,127700.0
2009-07-28 09:35:00,32.88,32.9,32.72,32.76,77400.0,32.88,32.9,32.72,32.76,77400.0
2009-07-28 09:40:00,32.79,32.9,32.69,32.75,47100.0,32.79,32.9,32.69,32.75,47100.0
2009-07-28 09:45:00,32.76,32.87,32.76,32.83,68000.0,32.76,32.87,32.76,32.83,68000.0
2009-07-28 09:50:00,32.82,32.85,32.73,32.84,72100.0,32.82,32.85,32.73,32.84,72100.0
2009-07-28 09:55:00,32.86,32.91,32.79,32.85,36000.0,32.86,32.91,32.79,32.85,36000.0
2009-07-28 10:00:00,32.84,32.85,32.56,32.57,84400.0,32.84,32.85,32.56,32.57,84400.0
2009-07-28 10:05:00,32.58,32.64,32.54,32.6,69600.0,32.58,32.64,32.54,32.6,69600.0
2009-07-28 10:10:00,32.61,32.61,32.43,32.48,43600.0,32.61,32.61,32.43,32.48,43600.0
2009-07-28 10:15:00,32.47,32.51,32.39,32.5,87200.0,32.47,32.51,32.39,32.5,87200.0
2009-07-28 10:20:00,32.5,32.62,32.49,32.57,36400.0,32.5,32.62,32.49,32.57,36400.0
2009-07-28 10:25:00,32.57,32.64,32.55,32.6,58200.0,32.57,32.64,32.55,32.6,58200.0
2009-07-28 10:30:00,32.6,32.6,32.49,32.5,41400.0,32.6,32.6,32.49,32.5,41400.0
2009-07-28 10:35:00,32.51,32.53,32.47,32.5,24000.0,32.51,32.53,32.47,32.5,24000.0
2009-07-28 10:40:00,32.49,32.49,32.38,32.44,122100.0,32.49,32.49,32.38,32.44,122100.0
2009-07-28 10:45:00,32.44,32.51,32.44,32.47,78800.0,32.44,32.51,32.44,32.47,78800.0
2009-07-28 10:50:00,32.47,32.47,32.4,32.42,65600.0,32.47,32.47,32.4,32.42,65600.0
2009-07-28 10:55:00,32.42,32.45,32.4,32.44,45400.0,32.42,32.45,32.4,32.44,45400.0
2009-07-28 11:00:00,32.44,32.45,32.28,32.29,91600.0,32.44,32.45,32.28,32.29,91600.0
2009-07-28 11:05:00,32.29,32.38,32.29,32.37,59800.0,32.29,32.38,32.29,32.37,59800.0
2009-07-28 11:10:00,32.36,32.38,32.22,32.24,109800.0,32.36,32.38,32.22,32.24,109800.0
2009-07-28 11:15:00,32.24,32.3,32.22,32.29,47900.0,32.24,32.3,32.22,32.29,47900.0
2009-07-28 11:20:00,32.29,32.29,32.19,32.21,66000.0,32.29,32.29,32.19,32.21,66000.0
2009-07-28 11:25:00,32.22,32.24,32.15,32.16,78400.0,32.22,32.24,32.15,32.16,78400.0
2009-07-28 11:30:00,32.16,32.19,32.09,32.13,87500.0,32.16,32.19,32.09,32.13,87500.0
2009-07-28 11:35:00,32.13,32.15,32.04,32.09,96400.0,32.13,32.15,32.04,32.09,96400.0
2009-07-28 11:40:00,32.1,32.21,32.09,32.19,46400.0,32.1,32.21,32.09,32.19,46400.0
2009-07-28 11:45:00,32.19,32.29,32.17,32.26,136300.0,32.19,32.29,32.17,32.26,136300.0
2009-07-28 11:50:00,32.25,32.33,32.25,32.27,45800.0,32.25,32.33,32.25,32.27,45800.0
2009-07-28 11:55:00,32.27,32.27,32.19,32.24,61300.0,32.27,32.27,32.19,32.24,61300.0
2009-07-28 12:00:00,32.23,32.24,32.19,32.23,48800.0,32.23,32.24,32.19,32.23,48800.0
2009-07-28 12:05:00,32.23,32.29,32.16,32.26,51400.0,32.23,32.29,32.16,32.26,51400.0
2009-07-28 12:10:00,32.29,32.34,32.24,32.25,63200.0,32.29,32.34,32.24,32.25,63200.0
2009-07-28 12:15:00,32.25,32.29,32.25,32.28,34100.0,32.25,32.29,32.25,32.28,34100.0
2009-07-28 12:20:00,32.28,32.29,32.22,32.22,62700.0,32.28,32.29,32.22,32.22,62700.0
2009-07-28 12:25:00,32.23,32.24,32.21,32.22,27300.0,32.23,32.24,32.21,32.22,27300.0
2009-07-28 12:30:00,32.22,32.31,32.22,32.31,39100.0,32.22,32.31,32.22,32.31,39100.0
2009-07-28 12:35:00,32.31,32.37,32.27,32.27,57900.0,32.31,32.37,32.27,32.27,57900.0
2009-07-28 12:40:00,32.27,32.27,32.24,32.25,69800.0,32.27,32.27,32.24,32.25,69800.0
2009-07-28 12:45:00,32.26,32.27,32.22,32.22,49400.0,32.26,32.27,32.22,32.22,49400.0
2009-07-28 12:50:00,32.22,32.25,32.19,32.24,54000.0,32.22,32.25,32.19,32.24,54000.0
2009-07-28 12:55:00,32.23,32.28,32.21,32.27,29500.0,32.23,32.28,32.21,32.27,29500.0
2009-07-28 13:00:00,32.28,32.29,32.21,32.21,46800.0,32.28,32.29,32.21,32.21,46800.0
2009-07-28 13:05:00,32.21,32.3,32.17,32.3,55000.0,32.21,32.3,32.17,32.3,55000.0
2009-07-28 13:10:00,32.31,32.41,32.29,32.39,47400.0,32.31,32.41,32.29,32.39,47400.0
2009-07-28 13:15:00,32.4,32.42,32.38,32.38,40500.0,32.4,32.42,32.38,32.38,40500.0
2009-07-28 13:20:00,32.38,32.4,32.35,32.37,99300.0,32.38,32.4,32.35,32.37,99300.0
2009-07-28 13:25:00,32.38,32.41,32.34,32.35,73900.0,32.38,32.41,32.34,32.35,73900.0
2009-07-28 13:30:00,32.36,32.41,32.35,32.4,78900.0,32.36,32.41,32.35,32.4,78900.0
2009-07-28 13:35:00,32.4,32.42,32.37,32.38,87700.0,32.4,32.42,32.37,32.38,87700.0
2009-07-28 13:40:00,32.38,32.4,32.35,32.35,27500.0,32.38,32.4,32.35,32.35,27500.0
2009-07-28 13:45:00,32.34,32.35,32.31,32.32,85400.0,32.34,32.35,32.31,32.32,85400.0
2009-07-28 13:50:00,32.32,32.39,32.3,32.39,86300.0,32.32,32.39,32.3,32.39,86300.0
2009-07-28 13:55:00,32.39,32.47,32.38,32.42,71900.0,32.39,32.47,32.38,32.42,71900.0
2009-07-28 14:00:00,32.43,32.46,32.36,32.46,62800.0,32.43,32.46,32.36,32.46,62800.0
2009-07-28 14:05:00,32.46,32.52,32.44,32.5,83800.0,32.46,32.52,32.44,32.5,83800.0
2009-07-28 14:10:00,32.52,32.56,32.42,32.5,130800.0,32.52,32.56,32.42,32.5,130800.0
2009-07-28 14:15:00,32.5,32.53,32.41,32.41,84900.0,32.5,32.53,32.41,32.41,84900.0
2009-07-28 14:20:00,32.41,32.45,32.4,32.43,99900.0,32.41,32.45,32.4,32.43,99900.0
2009-07-28 14:25:00,32.42,32.45,32.41,32.45,54000.0,32.42,32.45,32.41,32.45,54000.0
2009-07-28 14:30:00,32.44,32.53,32.44,32.5,91000.0,32.44,32.53,32.44,32.5,91000.0
2009-07-28 14:35:00,32.49,32.52,32.44,32.47,89700.0,32.49,32.52,32.44,32.47,89700.0
2009-07-28 14:40:00,32.46,32.5,32.41,32.42,59300.0,32.46,32.5,32.41,32.42,59300.0
2009-07-28 14:45:00,32.41,32.41,32.31,32.31,92900.0,32.41,32.41,32.31,32.31,92900.0
2009-07-28 14:50:00,32.31,32.34,32.27,32.32,96400.0,32.31,32.34,32.27,32.32,96400.0
2009-07-28 14:55:00,32.32,32.33,32.25,32.26,216700.0,32.32,32.33,32.25,32.26,216700.0
2009-07-28 15:00:00,32.26,32.26,32.17,32.23,179000.0,32.26,32.26,32.17,32.23,179000.0
2009-07-28 15:05:00,32.22,32.23,32.08,32.08,385800.0,32.22,32.23,32.08,32.08,385800.0
2009-07-28 15:10:00,32.08,32.19,32.08,32.15,131500.0,32.08,32.19,32.08,32.15,131500.0
2009-07-28 15:15:00,32.15,32.2,32.07,32.1,232300.0,32.15,32.2,32.07,32.1,232300.0
2009-07-28 15:20:00,32.09,32.11,32.05,32.09,134000.0,32.09,32.11,32.05,32.09,134000.0
2009-07-28 15:25:00,32.09,32.11,32.06,32.1,131200.0,32.09,32.11,32.06,32.1,131200.0
2009-07-28 15:30:00,32.09,32.2,32.08,32.19,186300.0,32.09,32.2,32.08,32.19,186300.0
2009-07-28 15:35:00,32.19,32.2,32.14,32.16,145800.0,32.19,32.2,32.14,32.16,145800.0
2009-07-28 15:40:00,32.16,32.21,32.15,32.19,235000.0,32.16,32.21,32.15,32.19,235000.0
2009-07-28 15:45:00,32.19,32.31,32.19,32.29,128900.0,32.19,32.31,32.19,32.29,128900.0
2009-07-28 15:50:00,32.3,32.36,32.3,32.31,287300.0,32.3,32.36,32.3,32.31,287300.0
2009-07-28 15:55:00,32.32,32.38,32.29,32.34,398800.0,32.32,32.38,32.29,32.34,398800.0
2009-07-29 09:30:00,32.24,32.26,32.05,32.08,122400.0,32.24,32.26,32.05,32.08,122400.0
2009-07-29 09:35:00,32.08,32.09,31.9,31.92,79500.0,32.08,32.09,31.9,31.92,79500.0
2009-07-29 09:40:00,31.9,31.92,31.74,31.78,48100.0,31.9,31.92,31.74,31.78,48100.0
2009-07-29 09:45:00,31.78,32.04,31.77,31.92,116900.0,31.78,32.04,31.77,31.92,116900.0
2009-07-29 09:50:00,31.92,31.92,31.76,31.76,54000.0,31.92,31.92,31.76,31.76,54000.0
2009-07-29 09:55:00,31.75,31.87,31.7,31.84,109600.0,31.75,31.87,31.7,31.84,109600.0
2009-07-29 10:00:00,31.84,31.97,31.84,31.97,72500.0,31.84,31.97,31.84,31.97,72500.0
2009-07-29 10:05:00,31.97,32.08,31.96,32.07,119400.0,31.97,32.08,31.96,32.07,119400.0
2009-07-29 10:10:00,32.07,32.11,32.04,32.11,85200.0,32.07,32.11,32.04,32.11,85200.0
2009-07-29 10:15:00,32.12,32.14,31.99,32.02,42900.0,32.12,32.14,31.99,32.02,42900.0
2009-07-29 10:20:00,32.03,32.04,31.97,31.97,44300.0,32.03,32.04,31.97,31.97,44300.0
2009-07-29 10:25:00,31.98,32.18,31.96,32.15,52100.0,31.98,32.18,31.96,32.15,52100.0
2009-07-29 10:30:00,32.15,32.15,32.02,32.08,85900.0,32.15,32.15,32.02,32.08,85900.0
2009-07-29 10:35:00,32.07,32.13,31.99,32.05,74200.0,32.07,32.13,31.99,32.05,74200.0
2009-07-29 10:40:00,32.05,32.21,32.05,32.13,46600.0,32.05,32.21,32.05,32.13,46600.0
2009-07-29 10:45:00,32.11,32.21,32.08,32.18,43700.0,32.11,32.21,32.08,32.18,43700.0
2009-07-29 10:50:00,32.18,32.27,32.15,32.24,23900.0,32.18,32.27,32.15,32.24,23900.0
2009-07-29 10:55:00,32.24,32.24,32.13,32.23,26400.0,32.24,32.24,32.13,32.23,26400.0
2009-07-29 11:00:00,32.23,32.27,32.11,32.12,39200.0,32.23,32.27,32.11,32.12,39200.0
2009-07-29 11:05:00,32.13,32.26,32.12,32.25,26300.0,32.13,32.26,32.12,32.25,26300.0
2009-07-29 11:10:00,32.25,32.29,32.15,32.15,43500.0,32.25,32.29,32.15,32.15,43500.0
2009-07-29 11:15:00,32.15,32.2,32.14,32.15,34700.0,32.15,32.2,32.14,32.15,34700.0
2009-07-29 11:20:00,32.14,32.18,32.06,32.07,29600.0,32.14,32.18,32.06,32.07,29600.0
2009-07-29 11:25:00,32.07,32.12,32.04,32.05,38700.0,32.07,32.12,32.04,32.05,38700.0
2009-07-29 11:30:00,32.05,32.11,32.03,32.04,35100.0,32.05,32.11,32.03,32.04,35100.0
2009-07-29 11:35:00,32.05,32.07,31.94,32.0,119300.0,32.05,32.07,31.94,32.0,119300.0
2009-07-29 11:40:00,32.0,32.06,32.0,32.06,40500.0,32.0,32.06,32.0,32.06,40500.0
2009-07-29 11:45:00,32.05,32.08,32.01,32.03,51200.0,32.05,32.08,32.01,32.03,51200.0
2009-07-29 11:50:00,32.03,32.05,32.01,32.05,39800.0,32.03,32.05,32.01,32.05,39800.0
2009-07-29 11:55:00,32.04,32.05,32.01,32.01,46300.0,32.04,32.05,32.01,32.01,46300.0
2009-07-29 12:00:00,32.01,32.04,31.98,31.98,60600.0,32.01,32.04,31.98,31.98,60600.0
2009-07-29 12:05:00,31.98,31.99,31.95,31.98,14200.0,31.98,31.99,31.95,31.98,14200.0
2009-07-29 12:10:00,31.98,32.0,31.96,31.97,16600.0,31.98,32.0,31.96,31.97,16600.0
2009-07-29 12:15:00,31.96,32.0,31.95,32.0,18000.0,31.96,32.0,31.95,32.0,18000.0
2009-07-29 12:20:00,32.0,32.04,31.96,32.01,71800.0,32.0,32.04,31.96,32.01,71800.0
2009-07-29 12:25:00,32.02,32.07,32.0,32.07,79300.0,32.02,32.07,32.0,32.07,79300.0
2009-07-29 12:30:00,32.07,32.09,32.03,32.06,57500.0,32.07,32.09,32.03,32.06,57500.0
2009-07-29 12:35:00,32.06,32.18,32.06,32.17,34400.0,32.06,32.18,32.06,32.17,34400.0
2009-07-29 12:40:00,32.16,32.19,32.13,32.17,25000.0,32.16,32.19,32.13,32.17,25000.0
2009-07-29 12:45:00,32.18,32.2,32.1,32.2,55600.0,32.18,32.2,32.1,32.2,55600.0
2009-07-29 12:50:00,32.19,32.21,32.15,32.18,25200.0,32.19,32.21,32.15,32.18,25200.0
2009-07-29 12:55:00,32.17,32.21,32.16,32.2,19800.0,32.17,32.21,32.16,32.2,19800.0
2009-07-29 13:00:00,32.19,32.2,32.02,32.02,85400.0,32.19,32.2,32.02,32.02,85400.0
2009-07-29 13:05:00,32.02,32.1,32.0,32.0,41000.0,32.02,32.1,32.0,32.0,41000.0
2009-07-29 13:10:00,32.0,32.06,31.95,32.05,21500.0,32.0,32.06,31.95,32.05,21500.0
2009-07-29 13:15:00,32.05,32.08,32.04,32.08,23500.0,32.05,32.08,32.04,32.08,23500.0
2009-07-29 13:20:00,32.08,32.14,32.08,32.12,46400.0,32.08,32.14,32.08,32.12,46400.0
2009-07-29 13:25:00,32.11,32.11,32.0,32.01,32500.0,32.11,32.11,32.0,32.01,32500.0
2009-07-29 13:30:00,32.01,32.01,31.87,31.91,48200.0,32.01,32.01,31.87,31.91,48200.0
2009-07-29 13:35:00,31.92,31.97,31.91,31.95,23200.0,31.92,31.97,31.91,31.95,23200.0
2009-07-29 13:40:00,31.94,32.04,31.94,32.03,56400.0,31.94,32.04,31.94,32.03,56400.0
2009-07-29 13:45:00,32.03,32.03,31.95,31.99,47400.0,32.03,32.03,31.95,31.99,47400.0
2009-07-29 13:50:00,31.99,32.0,31.94,31.96,43500.0,31.99,32.0,31.94,31.96,43500.0
2009-07-29 13:55:00,31.97,32.01,31.96,32.0,26400.0,31.97,32.01,31.96,32.0,26400.0
2009-07-29 14:00:00,32.0,32.06,31.95,32.02,92600.0,32.0,32.06,31.95,32.02,92600.0
2009-07-29 14:05:00,32.02,32.04,31.94,31.97,65900.0,32.02,32.04,31.94,31.97,65900.0
2009-07-29 14:10:00,31.96,32.01,31.94,31.97,39400.0,31.96,32.01,31.94,31.97,39400.0
2009-07-29 14:15:00,31.97,32.03,31.94,32.02,94300.0,31.97,32.03,31.94,32.02,94300.0
2009-07-29 14:20:00,32.01,32.01,31.93,31.98,36400.0,32.01,32.01,31.93,31.98,36400.0
2009-07-29 14:25:00,31.98,32.01,31.96,31.96,81300.0,31.98,32.01,31.96,31.96,81300.0
2009-07-29 14:30:00,31.95,32.03,31.95,32.0,71000.0,31.95,32.03,31.95,32.0,71000.0
2009-07-29 14:35:00,32.0,32.0,31.91,31.96,73400.0,32.0,32.0,31.91,31.96,73400.0
2009-07-29 14:40:00,31.96,31.96,31.86,31.86,59600.0,31.96,31.96,31.86,31.86,59600.0
2009-07-29 14:45:00,31.87,31.91,31.85,31.91,63300.0,31.87,31.91,31.85,31.91,63300.0
2009-07-29 14:50:00,31.91,31.96,31.88,31.93,42900.0,31.91,31.96,31.88,31.93,42900.0
2009-07-29 14:55:00,31.93,31.96,31.88,31.88,39800.0,31.93,31.96,31.88,31.88,39800.0
2009-07-29 15:00:00,31.88,31.99,31.88,31.98,31800.0,31.88,31.99,31.88,31.98,31800.0
2009-07-29 15:05:00,31.98,31.99,31.97,31.98,26000.0,31.98,31.99,31.97,31.98,26000.0
2009-07-29 15:10:00,31.97,32.05,31.97,32.04,42300.0,31.97,32.05,31.97,32.04,42300.0
2009-07-29 15:15:00,32.04,32.06,31.99,32.0,49500.0,32.04,32.06,31.99,32.0,49500.0
2009-07-29 15:20:00,32.0,32.0,31.97,31.97,72100.0,32.0,32.0,31.97,31.97,72100.0
2009-07-29 15:25:00,31.98,31.99,31.94,31.98,30900.0,31.98,31.99,31.94,31.98,30900.0
2009-07-29 15:30:00,31.99,32.01,31.96,32.0,41400.0,31.99,32.01,31.96,32.0,41400.0
2009-07-29 15:35:00,32.0,32.08,31.99,32.04,119900.0,32.0,32.08,31.99,32.04,119900.0
2009-07-29 15:40:00,32.04,32.1,31.99,32.0,103200.0,32.04,32.1,31.99,32.0,103200.0
2009-07-29 15:45:00,32.0,32.1,31.99,32.06,130300.0,32.0,32.1,31.99,32.06,130300.0
2009-07-29 15:50:00,32.06,32.07,32.0,32.04,144100.0,32.06,32.07,32.0,32.04,144100.0
2009-07-29 15:55:00,32.04,32.12,32.03,32.1,257000.0,32.04,32.12,32.03,32.1,257000.0
2009-07-30 09:30:00,32.54,32.59,32.3,32.55,88400.0,32.54,32.59,32.3,32.55,88400.0
2009-07-30 09:35:00,32.53,32.67,32.53,32.63,52900.0,32.53,32.67,32.53,32.63,52900.0
2009-07-30 09:40:00,32.66,32.7,32.64,32.67,37200.0,32.66,32.7,32.64,32.67,37200.0
2009-07-30 09:45:00,32.68,32.69,32.55,32.67,72300.0,32.68,32.69,32.55,32.67,72300.0
2009-07-30 09:50:00,32.66,32.88,32.66,32.87,67800.0,32.66,32.88,32.66,32.87,67800.0
2009-07-30 09:55:00,32.86,33.0,32.86,32.97,57800.0,32.86,33.0,32.86,32.97,57800.0
2009-07-30 10:00:00,32.98,33.0,32.87,32.87,64600.0,32.98,33.0,32.87,32.87,64600.0
2009-07-30 10:05:00,32.87,33.15,32.86,33.13,81200.0,32.87,33.15,32.86,33.13,81200.0
2009-07-30 10:10:00,33.13,33.19,33.1,33.1,104300.0,33.13,33.19,33.1,33.1,104300.0
2009-07-30 10:15:00,33.12,33.13,33.01,33.03,90100.0,33.12,33.13,33.01,33.03,90100.0
2009-07-30 10:20:00,33.03,33.05,32.87,32.93,88600.0,33.03,33.05,32.87,32.93,88600.0
2009-07-30 10:25:00,32.93,33.02,32.93,33.02,41900.0,32.93,33.02,32.93,33.02,41900.0
2009-07-30 10:30:00,33.0,33.11,32.98,33.1,65400.0,33.0,33.11,32.98,33.1,65400.0
2009-07-30 10:35:00,33.1,33.25,33.09,33.24,179700.0,33.1,33.25,33.09,33.24,179700.0
2009-07-30 10:40:00,33.24,33.3,33.22,33.24,71000.0,33.24,33.3,33.22,33.24,71000.0
2009-07-30 10:45:00,33.24,33.34,33.21,33.31,67700.0,33.24,33.34,33.21,33.31,67700.0
2009-07-30 10:50:00,33.3,33.32,33.18,33.19,56800.0,33.3,33.32,33.18,33.19,56800.0
2009-07-30 10:55:00,33.18,33.19,33.11,33.13,41900.0,33.18,33.19,33.11,33.13,41900.0
2009-07-30 11:00:00,33.13,33.2,33.13,33.16,56200.0,33.13,33.2,33.13,33.16,56200.0
2009-07-30 11:05:00,33.15,33.16,33.06,33.06,50100.0,33.15,33.16,33.06,33.06,50100.0
2009-07-30 11:10:00,33.06,33.11,33.03,33.04,92000.0,33.06,33.11,33.03,33.04,92000.0
2009-07-30 11:15:00,33.04,33.05,32.95,32.95,70300.0,33.04,33.05,32.95,32.95,70300.0
2009-07-30 11:20:00,32.95,32.95,32.85,32.85,96000.0,32.95,32.95,32.85,32.85,96000.0
2009-07-30 11:25:00,32.85,32.86,32.73,32.73,101900.0,32.85,32.86,32.73,32.73,101900.0
2009-07-30 11:30:00,32.73,32.76,32.65,32.69,146600.0,32.73,32.76,32.65,32.69,146600.0
2009-07-30 11:35:00,32.68,32.81,32.68,32.81,73100.0,32.68,32.81,32.68,32.81,73100.0
2009-07-30 11:40:00,32.81,32.83,32.79,32.82,18600.0,32.81,32.83,32.79,32.82,18600.0
2009-07-30 11:45:00,32.82,32.89,32.82,32.83,35800.0,32.82,32.89,32.82,32.83,35800.0
2009-07-30 11:50:00,32.83,32.83,32.78,32.8,32500.0,32.83,32.83,32.78,32.8,32500.0
2009-07-30 11:55:00,32.8,32.85,32.72,32.74,107500.0,32.8,32.85,32.72,32.74,107500.0
2009-07-30 12:00:00,32.74,32.75,32.72,32.74,27200.0,32.74,32.75,32.72,32.74,27200.0
2009-07-30 12:05:00,32.74,32.75,32.71,32.71,37400.0,32.74,32.75,32.71,32.71,37400.0
2009-07-30 12:10:00,32.71,32.72,32.7,32.71,31000.0,32.71,32.72,32.7,32.71,31000.0
2009-07-30 12:15:00,32.71,32.76,32.71,32.72,47900.0,32.71,32.76,32.71,32.72,47900.0
2009-07-30 12:20:00,32.72,32.75,32.71,32.75,29700.0,32.72,32.75,32.71,32.75,29700.0
2009-07-30 12:25:00,32.75,32.75,32.68,32.69,25500.0,32.75,32.75,32.68,32.69,25500.0
2009-07-30 12:30:00,32.69,32.73,32.67,32.72,78400.0,32.69,32.73,32.67,32.72,78400.0
2009-07-30 12:35:00,32.72,32.72,32.6,32.63,46900.0,32.72,32.72,32.6,32.63,46900.0
2009-07-30 12:40:00,32.63,32.65,32.58,32.58,45300.0,32.63,32.65,32.58,32.58,45300.0
2009-07-30 12:45:00,32.58,32.62,32.58,32.61,30600.0,32.58,32.62,32.58,32.61,30600.0
2009-07-30 12:50:00,32.6,32.6,32.56,32.58,28500.0,32.6,32.6,32.56,32.58,28500.0
2009-07-30 12:55:00,32.58,32.58,32.51,32.51,43900.0,32.58,32.58,32.51,32.51,43900.0
2009-07-30 13:00:00,32.52,32.64,32.48,32.59,114500.0,32.52,32.64,32.48,32.59,114500.0
2009-07-30 13:05:00,32.59,32.63,32.56,32.61,46600.0,32.59,32.63,32.56,32.61,46600.0
2009-07-30 13:10:00,32.61,32.62,32.58,32.59,16200.0,32.61,32.62,32.58,32.59,16200.0
2009-07-30 13:15:00,32.59,32.6,32.54,32.57,31000.0,32.59,32.6,32.54,32.57,31000.0
2009-07-30 13:20:00,32.57,32.62,32.56,32.58,38900.0,32.57,32.62,32.56,32.58,38900.0
2009-07-30 13:25:00,32.58,32.59,32.55,32.57,35900.0,32.58,32.59,32.55,32.57,35900.0
2009-07-30 13:30:00,32.57,32.63,32.57,32.62,33200.0,32.57,32.63,32.57,32.62,33200.0
2009-07-30 13:35:00,32.62,32.63,32.62,32.63,22000.0,32.62,32.63,32.62,32.63,22000.0
2009-07-30 13:40:00,32.63,32.65,32.62,32.65,30900.0,32.63,32.65,32.62,32.65,30900.0
2009-07-30 13:45:00,32.65,32.65,32.59,32.6,39700.0,32.65,32.65,32.59,32.6,39700.0
2009-07-30 13:50:00,32.6,32.64,32.6,32.63,59100.0,32.6,32.64,32.6,32.63,59100.0
2009-07-30 13:55:00,32.64,32.64,32.53,32.54,25000.0,32.64,32.64,32.53,32.54,25000.0
2009-07-30 14:00:00,32.53,32.55,32.52,32.53,67000.0,32.53,32.55,32.52,32.53,67000.0
2009-07-30 14:05:00,32.53,32.54,32.45,32.45,59000.0,32.53,32.54,32.45,32.45,59000.0
2009-07-30 14:10:00,32.45,32.5,32.43,32.48,53600.0,32.45,32.5,32.43,32.48,53600.0
2009-07-30 14:15:00,32.49,32.49,32.46,32.48,18800.0,32.49,32.49,32.46,32.48,18800.0
2009-07-30 14:20:00,32.47,32.49,32.43,32.49,76200.0,32.47,32.49,32.43,32.49,76200.0
2009-07-30 14:25:00,32.49,32.54,32.48,32.52,42500.0,32.49,32.54,32.48,32.52,42500.0
2009-07-30 14:30:00,32.53,32.54,32.49,32.49,37300.0,32.53,32.54,32.49,32.49,37300.0
2009-07-30 14:35:00,32.49,32.53,32.47,32.53,70000.0,32.49,32.53,32.47,32.53,70000.0
2009-07-30 14:40:00,32.53,32.57,32.52,32.52,45100.0,32.53,32.57,32.52,32.52,45100.0
2009-07-30 14:45:00,32.52,32.55,32.49,32.51,39600.0,32.52,32.55,32.49,32.51,39600.0
2009-07-30 14:50:00,32.52,32.55,32.45,32.54,99000.0,32.52,32.55,32.45,32.54,99000.0
2009-07-30 14:55:00,32.55,32.56,32.51,32.51,44000.0,32.55,32.56,32.51,32.51,44000.0
2009-07-30 15:00:00,32.52,32.61,32.51,32.57,52900.0,32.52,32.61,32.51,32.57,52900.0
2009-07-30 15:05:00,32.57,32.59,32.56,32.58,43300.0,32.57,32.59,32.56,32.58,43300.0
2009-07-30 15:10:00,32.57,32.58,32.51,32.53,68200.0,32.57,32.58,32.51,32.53,68200.0
2009-07-30 15:15:00,32.53,32.54,32.5,32.53,76500.0,32.53,32.54,32.5,32.53,76500.0
2009-07-30 15:20:00,32.53,32.54,32.49,32.51,81700.0,32.53,32.54,32.49,32.51,81700.0
2009-07-30 15:25:00,32.5,32.5,32.47,32.5,56600.0,32.5,32.5,32.47,32.5,56600.0
2009-07-30 15:30:00,32.5,32.5,32.44,32.44,84300.0,32.5,32.5,32.44,32.44,84300.0
2009-07-30 15:35:00,32.42,32.42,32.33,32.36,90300.0,32.42,32.42,32.33,32.36,90300.0
2009-07-30 15:40:00,32.36,32.36,32.19,32.26,153800.0,32.36,32.36,32.19,32.26,153800.0
2009-07-30 15:45:00,32.25,32.29,32.17,32.26,134700.0,32.25,32.29,32.17,32.26,134700.0
2009-07-30 15:50:00,32.27,32.35,32.25,32.26,180300.0,32.27,32.35,32.25,32.26,180300.0
2009-07-30 15:55:00,32.27,32.31,32.19,32.24,384100.0,32.27,32.31,32.19,32.24,384100.0
2009-07-31 09:30:00,32.38,32.57,32.28,32.57,75500.0,32.38,32.57,32.28,32.57,75500.0
2009-07-31 09:35:00,32.55,32.71,32.52,32.61,44300.0,32.55,32.71,32.52,32.61,44300.0
2009-07-31 09:40:00,32.58,32.81,32.57,32.78,77400.0,32.58,32.81,32.57,32.78,77400.0
2009-07-31 09:45:00,32.76,32.86,32.72,32.75,110500.0,32.76,32.86,32.72,32.75,110500.0
2009-07-31 09:50:00,32.75,32.81,32.6,32.62,116600.0,32.75,32.81,32.6,32.62,116600.0
2009-07-31 09:55:00,32.63,32.63,32.52,32.55,76100.0,32.63,32.63,32.52,32.55,76100.0
2009-07-31 10:00:00,32.55,32.57,32.35,32.41,87000.0,32.55,32.57,32.35,32.41,87000.0
2009-07-31 10:05:00,32.41,32.44,32.33,32.41,64700.0,32.41,32.44,32.33,32.41,64700.0
2009-07-31 10:10:00,32.42,32.48,32.38,32.44,59200.0,32.42,32.48,32.38,32.44,59200.0
2009-07-31 10:15:00,32.44,32.56,32.43,32.5,56400.0,32.44,32.56,32.43,32.5,56400.0
2009-07-31 10:20:00,32.5,32.57,32.48,32.56,31800.0,32.5,32.57,32.48,32.56,31800.0
2009-07-31 10:25:00,32.58,32.6,32.5,32.52,49400.0,32.58,32.6,32.5,32.52,49400.0
2009-07-31 10:30:00,32.5,32.54,32.48,32.53,44600.0,32.5,32.54,32.48,32.53,44600.0
2009-07-31 10:35:00,32.51,32.54,32.46,32.54,71200.0,32.51,32.54,32.46,32.54,71200.0
2009-07-31 10:40:00,32.54,32.69,32.53,32.69,57800.0,32.54,32.69,32.53,32.69,57800.0
2009-07-31 10:45:00,32.69,32.7,32.64,32.65,53400.0,32.69,32.7,32.64,32.65,53400.0
2009-07-31 10:50:00,32.65,32.72,32.64,32.72,34400.0,32.65,32.72,32.64,32.72,34400.0
2009-07-31 10:55:00,32.72,32.74,32.7,32.7,62500.0,32.72,32.74,32.7,32.7,62500.0
2009-07-31 11:00:00,32.71,32.76,32.67,32.72,91000.0,32.71,32.76,32.67,32.72,91000.0
2009-07-31 11:05:00,32.72,32.72,32.64,32.65,21700.0,32.72,32.72,32.64,32.65,21700.0
2009-07-31 11:10:00,32.65,32.7,32.63,32.68,20900.0,32.65,32.7,32.63,32.68,20900.0
2009-07-31 11:15:00,32.68,32.68,32.52,32.54,38700.0,32.68,32.68,32.52,32.54,38700.0
2009-07-31 11:20:00,32.54,32.59,32.51,32.53,16500.0,32.54,32.59,32.51,32.53,16500.0
2009-07-31 11:25:00,32.53,32.59,32.53,32.55,31400.0,32.53,32.59,32.53,32.55,31400.0
2009-07-31 11:30:00,32.55,32.63,32.53,32.62,75700.0,32.55,32.63,32.53,32.62,75700.0
2009-07-31 11:35:00,32.62,32.69,32.62,32.67,59800.0,32.62,32.69,32.62,32.67,59800.0
2009-07-31 11:40:00,32.67,32.7,32.63,32.67,50000.0,32.67,32.7,32.63,32.67,50000.0
2009-07-31 11:45:00,32.66,32.66,32.6,32.61,24400.0,32.66,32.66,32.6,32.61,24400.0
2009-07-31 11:50:00,32.6,32.7,32.6,32.68,40300.0,32.6,32.7,32.6,32.68,40300.0
2009-07-31 11:55:00,32.69,32.69,32.61,32.63,35200.0,32.69,32.69,32.61,32.63,35200.0
2009-07-31 12:00:00,32.63,32.64,32.57,32.57,15500.0,32.63,32.64,32.57,32.57,15500.0
2009-07-31 12:05:00,32.57,32.59,32.54,32.58,31500.0,32.57,32.59,32.54,32.58,31500.0
2009-07-31 12:10:00,32.58,32.59,32.55,32.57,38400.0,32.58,32.59,32.55,32.57,38400.0
2009-07-31 12:15:00,32.58,32.6,32.54,32.58,24500.0,32.58,32.6,32.54,32.58,24500.0
2009-07-31 12:20:00,32.58,32.67,32.57,32.65,44800.0,32.58,32.67,32.57,32.65,44800.0
2009-07-31 12:25:00,32.64,32.69,32.64,32.67,19700.0,32.64,32.69,32.64,32.67,19700.0
2009-07-31 12:30:00,32.67,32.68,32.59,32.59,30500.0,32.67,32.68,32.59,32.59,30500.0
2009-07-31 12:35:00,32.6,32.6,32.58,32.6,24800.0,32.6,32.6,32.58,32.6,24800.0
2009-07-31 12:40:00,32.61,32.62,32.57,32.62,28800.0,32.61,32.62,32.57,32.62,28800.0
2009-07-31 12:45:00,32.62,32.63,32.58,32.6,22100.0,32.62,32.63,32.58,32.6,22100.0
2009-07-31 12:50:00,32.6,32.6,32.56,32.59,20100.0,32.6,32.6,32.56,32.59,20100.0
2009-07-31 12:55:00,32.6,32.63,32.59,32.62,23500.0,32.6,32.63,32.59,32.62,23500.0
2009-07-31 13:00:00,32.62,32.62,32.57,32.57,24200.0,32.62,32.62,32.57,32.57,24200.0
2009-07-31 13:05:00,32.57,32.63,32.56,32.61,48700.0,32.57,32.63,32.56,32.61,48700.0
2009-07-31 13:10:00,32.62,32.67,32.61,32.66,21200.0,32.62,32.67,32.61,32.66,21200.0
2009-07-31 13:15:00,32.66,32.68,32.65,32.66,15200.0,32.66,32.68,32.65,32.66,15200.0
2009-07-31 13:20:00,32.66,32.68,32.64,32.67,20900.0,32.66,32.68,32.64,32.67,20900.0
2009-07-31 13:25:00,32.67,32.76,32.67,32.76,28900.0,32.67,32.76,32.67,32.76,28900.0
2009-07-31 13:30:00,32.76,32.79,32.76,32.77,28100.0,32.76,32.79,32.76,32.77,28100.0
2009-07-31 13:35:00,32.77,32.77,32.76,32.76,9300.0,32.77,32.77,32.76,32.76,9300.0
2009-07-31 13:40:00,32.76,32.84,32.76,32.84,42300.0,32.76,32.84,32.76,32.84,42300.0
2009-07-31 13:45:00,32.84,32.85,32.8,32.8,18800.0,32.84,32.85,32.8,32.8,18800.0
2009-07-31 13:50:00,32.81,32.81,32.77,32.77,14900.0,32.81,32.81,32.77,32.77,14900.0
2009-07-31 13:55:00,32.78,32.8,32.76,32.76,29500.0,32.78,32.8,32.76,32.76,29500.0
2009-07-31 14:00:00,32.76,32.82,32.74,32.82,74500.0,32.76,32.82,32.74,32.82,74500.0
2009-07-31 14:05:00,32.82,32.82,32.75,32.75,28200.0,32.82,32.82,32.75,32.75,28200.0
2009-07-31 14:10:00,32.76,32.85,32.76,32.82,46400.0,32.76,32.85,32.76,32.82,46400.0
2009-07-31 14:15:00,32.82,32.83,32.77,32.79,26800.0,32.82,32.83,32.77,32.79,26800.0
2009-07-31 14:20:00,32.79,32.8,32.71,32.72,21200.0,32.79,32.8,32.71,32.72,21200.0
2009-07-31 14:25:00,32.72,32.77,32.72,32.74,21300.0,32.72,32.77,32.72,32.74,21300.0
2009-07-31 14:30:00,32.74,32.76,32.7,32.72,13100.0,32.74,32.76,32.7,32.72,13100.0
2009-07-31 14:35:00,32.73,32.73,32.66,32.69,21700.0,32.73,32.73,32.66,32.69,21700.0
2009-07-31 14:40:00,32.68,32.71,32.64,32.65,38900.0,32.68,32.71,32.64,32.65,38900.0
2009-07-31 14:45:00,32.65,32.67,32.63,32.65,23900.0,32.65,32.67,32.63,32.65,23900.0
2009-07-31 14:50:00,32.65,32.67,32.64,32.64,20900.0,32.65,32.67,32.64,32.64,20900.0
2009-07-31 14:55:00,32.64,32.65,32.62,32.63,34100.0,32.64,32.65,32.62,32.63,34100.0
2009-07-31 15:00:00,32.63,32.64,32.63,32.63,34600.0,32.63,32.64,32.63,32.63,34600.0
2009-07-31 15:05:00,32.63,32.68,32.63,32.64,42500.0,32.63,32.68,32.63,32.64,42500.0
2009-07-31 15:10:00,32.63,32.66,32.61,32.62,28900.0,32.63,32.66,32.61,32.62,28900.0
2009-07-31 15:15:00,32.63,32.65,32.58,32.65,62500.0,32.63,32.65,32.58,32.65,62500.0
2009-07-31 15:20:00,32.65,32.71,32.63,32.66,90300.0,32.65,32.71,32.63,32.66,90300.0
2009-07-31 15:25:00,32.67,32.75,32.65,32.65,85100.0,32.67,32.75,32.65,32.65,85100.0
2009-07-31 15:30:00,32.65,32.66,32.57,32.61,97300.0,32.65,32.66,32.57,32.61,97300.0
2009-07-31 15:35:00,32.61,32.62,32.53,32.54,68300.0,32.61,32.62,32.53,32.54,68300.0
2009-07-31 15:40:00,32.54,32.54,32.47,32.51,92000.0,32.54,32.54,32.47,32.51,92000.0
2009-07-31 15:45:00,32.51,32.52,32.41,32.46,148800.0,32.51,32.52,32.41,32.46,148800.0
2009-07-31 15:50:00,32.46,32.47,32.37,32.46,136000.0,32.46,32.47,32.37,32.46,136000.0
2009-07-31 15:55:00,32.47,32.49,32.4,32.42,190700.0,32.47,32.49,32.4,32.42,190700.0
2009-08-03 09:30:00,32.61,32.86,32.56,32.77,104800.0,32.61,32.86,32.56,32.77,104800.0
2009-08-03 09:35:00,32.77,32.92,32.75,32.85,64000.0,32.77,32.92,32.75,32.85,64000.0
2009-08-03 09:40:00,32.85,32.93,32.78,32.91,109300.0,32.85,32.93,32.78,32.91,109300.0
2009-08-03 09:45:00,32.9,33.0,32.83,32.98,282300.0,32.9,33.0,32.83,32.98,282300.0
2009-08-03 09:50:00,32.98,32.99,32.86,32.89,107100.0,32.98,32.99,32.86,32.89,107100.0
2009-08-03 09:55:00,32.88,32.91,32.76,32.77,100600.0,32.88,32.91,32.76,32.77,100600.0
2009-08-03 10:00:00,32.78,32.83,32.75,32.76,180700.0,32.78,32.83,32.75,32.76,180700.0
2009-08-03 10:05:00,32.78,32.8,32.62,32.65,123900.0,32.78,32.8,32.62,32.65,123900.0
2009-08-03 10:10:00,32.66,32.83,32.65,32.83,44000.0,32.66,32.83,32.65,32.83,44000.0
2009-08-03 10:15:00,32.83,32.83,32.71,32.75,53200.0,32.83,32.83,32.71,32.75,53200.0
2009-08-03 10:20:00,32.74,32.77,32.68,32.71,60200.0,32.74,32.77,32.68,32.71,60200.0
2009-08-03 10:25:00,32.71,32.78,32.69,32.73,69300.0,32.71,32.78,32.69,32.73,69300.0
2009-08-03 10:30:00,32.75,32.8,32.71,32.71,52600.0,32.75,32.8,32.71,32.71,52600.0
2009-08-03 10:35:00,32.71,32.72,32.67,32.69,31800.0,32.71,32.72,32.67,32.69,31800.0
2009-08-03 10:40:00,32.69,32.71,32.63,32.64,72600.0,32.69,32.71,32.63,32.64,72600.0
2009-08-03 10:45:00,32.65,32.66,32.61,32.61,54100.0,32.65,32.66,32.61,32.61,54100.0
2009-08-03 10:50:00,32.61,32.62,32.54,32.56,49400.0,32.61,32.62,32.54,32.56,49400.0
2009-08-03 10:55:00,32.55,32.57,32.47,32.5,48100.0,32.55,32.57,32.47,32.5,48100.0
2009-08-03 11:00:00,32.49,32.56,32.49,32.52,58000.0,32.49,32.56,32.49,32.52,58000.0
2009-08-03 11:05:00,32.51,32.51,32.42,32.51,53400.0,32.51,32.51,32.42,32.51,53400.0
2009-08-03 11:10:00,32.51,32.56,32.51,32.51,34100.0,32.51,32.56,32.51,32.51,34100.0
2009-08-03 11:15:00,32.5,32.5,32.42,32.5,38400.0,32.5,32.5,32.42,32.5,38400.0
2009-08-03 11:20:00,32.49,32.56,32.46,32.55,40900.0,32.49,32.56,32.46,32.55,40900.0
2009-08-03 11:25:00,32.54,32.57,32.49,32.51,33900.0,32.54,32.57,32.49,32.51,33900.0
2009-08-03 11:30:00,32.51,32.56,32.49,32.52,25000.0,32.51,32.56,32.49,32.52,25000.0
2009-08-03 11:35:00,32.53,32.58,32.5,32.57,21300.0,32.53,32.58,32.5,32.57,21300.0
2009-08-03 11:40:00,32.57,32.61,32.53,32.6,35500.0,32.57,32.61,32.53,32.6,35500.0
2009-08-03 11:45:00,32.61,32.7,32.58,32.68,57500.0,32.61,32.7,32.58,32.68,57500.0
2009-08-03 11:50:00,32.68,32.68,32.64,32.65,13000.0,32.68,32.68,32.64,32.65,13000.0
2009-08-03 11:55:00,32.65,32.75,32.65,32.74,63400.0,32.65,32.75,32.65,32.74,63400.0
2009-08-03 12:00:00,32.74,32.77,32.67,32.76,45800.0,32.74,32.77,32.67,32.76,45800.0
2009-08-03 12:05:00,32.76,32.79,32.74,32.78,31000.0,32.76,32.79,32.74,32.78,31000.0
2009-08-03 12:10:00,32.78,32.8,32.75,32.75,26300.0,32.78,32.8,32.75,32.75,26300.0
2009-08-03 12:15:00,32.74,32.78,32.72,32.76,18600.0,32.74,32.78,32.72,32.76,18600.0
2009-08-03 12:20:00,32.75,32.77,32.72,32.75,24900.0,32.75,32.77,32.72,32.75,24900.0
2009-08-03 12:25:00,32.74,32.77,32.69,32.69,17600.0,32.74,32.77,32.69,32.69,17600.0
2009-08-03 12:30:00,32.69,32.79,32.69,32.75,26400.0,32.69,32.79,32.69,32.75,26400.0
2009-08-03 12:35:00,32.74,32.74,32.65,32.73,26400.0,32.74,32.74,32.65,32.73,26400.0
2009-08-03 12:40:00,32.72,32.76,32.71,32.76,26000.0,32.72,32.76,32.71,32.76,26000.0
2009-08-03 12:45:00,32.77,32.8,32.71,32.71,31000.0,32.77,32.8,32.71,32.71,31000.0
2009-08-03 12:50:00,32.71,32.74,32.69,32.7,15400.0,32.71,32.74,32.69,32.7,15400.0
2009-08-03 12:55:00,32.7,32.7,32.65,32.68,16700.0,32.7,32.7,32.65,32.68,16700.0
2009-08-03 13:00:00,32.69,32.79,32.68,32.79,28500.0,32.69,32.79,32.68,32.79,28500.0
2009-08-03 13:05:00,32.79,32.81,32.73,32.75,20600.0,32.79,32.81,32.73,32.75,20600.0
2009-08-03 13:10:00,32.76,32.77,32.75,32.76,7500.0,32.76,32.77,32.75,32.76,7500.0
2009-08-03 13:15:00,32.75,32.75,32.72,32.73,11400.0,32.75,32.75,32.72,32.73,11400.0
2009-08-03 13:20:00,32.73,32.76,32.71,32.71,15400.0,32.73,32.76,32.71,32.71,15400.0
2009-08-03 13:25:00,32.7,32.71,32.69,32.71,11400.0,32.7,32.71,32.69,32.71,11400.0
2009-08-03 13:30:00,32.71,32.74,32.71,32.74,26300.0,32.71,32.74,32.71,32.74,26300.0
2009-08-03 13:35:00,32.74,32.74,32.71,32.72,21900.0,32.74,32.74,32.71,32.72,21900.0
2009-08-03 13:40:00,32.72,32.83,32.72,32.8,43900.0,32.72,32.83,32.72,32.8,43900.0
2009-08-03 13:45:00,32.8,32.83,32.8,32.83,23800.0,32.8,32.83,32.8,32.83,23800.0
2009-08-03 13:50:00,32.84,32.87,32.83,32.86,36700.0,32.84,32.87,32.83,32.86,36700.0
2009-08-03 13:55:00,32.86,32.88,32.84,32.87,39000.0,32.86,32.88,32.84,32.87,39000.0
2009-08-03 14:00:00,32.88,32.91,32.86,32.89,42800.0,32.88,32.91,32.86,32.89,42800.0
2009-08-03 14:05:00,32.9,32.92,32.85,32.88,31400.0,32.9,32.92,32.85,32.88,31400.0
2009-08-03 14:10:00,32.88,32.95,32.88,32.92,72200.0,32.88,32.95,32.88,32.92,72200.0
2009-08-03 14:15:00,32.92,32.92,32.9,32.9,28000.0,32.92,32.92,32.9,32.9,28000.0
2009-08-03 14:20:00,32.91,32.96,32.9,32.93,44300.0,32.91,32.96,32.9,32.93,44300.0
2009-08-03 14:25:00,32.94,32.97,32.89,32.89,46600.0,32.94,32.97,32.89,32.89,46600.0
2009-08-03 14:30:00,32.89,32.89,32.84,32.85,34800.0,32.89,32.89,32.84,32.85,34800.0
2009-08-03 14:35:00,32.85,32.87,32.84,32.85,26700.0,32.85,32.87,32.84,32.85,26700.0
2009-08-03 14:40:00,32.85,32.9,32.83,32.85,28200.0,32.85,32.9,32.83,32.85,28200.0
2009-08-03 14:45:00,32.84,32.86,32.82,32.82,52300.0,32.84,32.86,32.82,32.82,52300.0
2009-08-03 14:50:00,32.82,32.84,32.78,32.83,42800.0,32.82,32.84,32.78,32.83,42800.0
2009-08-03 14:55:00,32.82,32.83,32.76,32.76,30100.0,32.82,32.83,32.76,32.76,30100.0
2009-08-03 15:00:00,32.75,32.79,32.74,32.76,55300.0,32.75,32.79,32.74,32.76,55300.0
2009-08-03 15:05:00,32.77,32.8,32.72,32.75,68100.0,32.77,32.8,32.72,32.75,68100.0
2009-08-03 15:10:00,32.75,32.81,32.75,32.76,36500.0,32.75,32.81,32.75,32.76,36500.0
2009-08-03 15:15:00,32.75,32.75,32.72,32.74,60500.0,32.75,32.75,32.72,32.74,60500.0
2009-08-03 15:20:00,32.74,32.74,32.7,32.73,69100.0,32.74,32.74,32.7,32.73,69100.0
2009-08-03 15:25:00,32.72,32.76,32.7,32.7,88000.0,32.72,32.76,32.7,32.7,88000.0
2009-08-03 15:30:00,32.7,32.71,32.63,32.65,106700.0,32.7,32.71,32.63,32.65,106700.0
2009-08-03 15:35:00,32.65,32.66,32.61,32.61,110700.0,32.65,32.66,32.61,32.61,110700.0
2009-08-03 15:40:00,32.61,32.63,32.57,32.57,119200.0,32.61,32.63,32.57,32.57,119200.0
2009-08-03 15:45:00,32.58,32.64,32.54,32.64,164300.0,32.58,32.64,32.54,32.64,164300.0
2009-08-03 15:50:00,32.64,32.68,32.64,32.64,119000.0,32.64,32.68,32.64,32.64,119000.0
2009-08-03 15:55:00,32.65,32.68,32.58,32.68,260700.0,32.65,32.68,32.58,32.68,260700.0
2009-08-04 09:30:00,32.6,32.78,32.56,32.72,57800.0,32.6,32.78,32.56,32.72,57800.0
2009-08-04 09:35:00,32.76,32.78,32.64,32.71,33500.0,32.76,32.78,32.64,32.71,33500.0
2009-08-04 09:40:00,32.73,32.78,32.68,32.74,30700.0,32.73,32.78,32.68,32.74,30700.0
2009-08-04 09:45:00,32.74,32.79,32.68,32.73,54200.0,32.74,32.79,32.68,32.73,54200.0
2009-08-04 09:50:00,32.72,32.82,32.7,32.75,26400.0,32.72,32.82,32.7,32.75,26400.0
2009-08-04 09:55:00,32.76,32.83,32.75,32.78,27800.0,32.76,32.83,32.75,32.78,27800.0
2009-08-04 10:00:00,32.79,32.9,32.79,32.86,80400.0,32.79,32.9,32.79,32.86,80400.0
2009-08-04 10:05:00,32.86,32.88,32.74,32.75,62200.0,32.86,32.88,32.74,32.75,62200.0
2009-08-04 10:10:00,32.76,32.83,32.72,32.81,63900.0,32.76,32.83,32.72,32.81,63900.0
2009-08-04 10:15:00,32.8,32.82,32.74,32.75,37300.0,32.8,32.82,32.74,32.75,37300.0
2009-08-04 10:20:00,32.75,32.75,32.66,32.73,75400.0,32.75,32.75,32.66,32.73,75400.0
2009-08-04 10:25:00,32.72,32.75,32.69,32.73,29500.0,32.72,32.75,32.69,32.73,29500.0
2009-08-04 10:30:00,32.72,32.77,32.69,32.74,25800.0,32.72,32.77,32.69,32.74,25800.0
2009-08-04 10:35:00,32.75,32.77,32.73,32.75,11300.0,32.75,32.77,32.73,32.75,11300.0
2009-08-04 10:40:00,32.75,32.81,32.74,32.78,16700.0,32.75,32.81,32.74,32.78,16700.0
2009-08-04 10:45:00,32.78,32.82,32.77,32.79,15500.0,32.78,32.82,32.77,32.79,15500.0
2009-08-04 10:50:00,32.79,32.84,32.77,32.84,26300.0,32.79,32.84,32.77,32.84,26300.0
2009-08-04 10:55:00,32.84,32.85,32.78,32.79,28400.0,32.84,32.85,32.78,32.79,28400.0
2009-08-04 11:00:00,32.79,32.85,32.79,32.84,44000.0,32.79,32.85,32.79,32.84,44000.0
2009-08-04 11:05:00,32.84,32.89,32.83,32.85,38800.0,32.84,32.89,32.83,32.85,38800.0
2009-08-04 11:10:00,32.85,32.91,32.85,32.89,30700.0,32.85,32.91,32.85,32.89,30700.0
2009-08-04 11:15:00,32.89,32.92,32.87,32.91,19400.0,32.89,32.92,32.87,32.91,19400.0
2009-08-04 11:20:00,32.92,32.92,32.83,32.84,59900.0,32.92,32.92,32.83,32.84,59900.0
2009-08-04 11:25:00,32.84,32.84,32.8,32.83,72400.0,32.84,32.84,32.8,32.83,72400.0
2009-08-04 11:30:00,32.82,32.87,32.82,32.86,42500.0,32.82,32.87,32.82,32.86,42500.0
2009-08-04 11:35:00,32.86,32.94,32.86,32.94,39800.0,32.86,32.94,32.86,32.94,39800.0
2009-08-04 11:40:00,32.94,32.98,32.94,32.96,40100.0,32.94,32.98,32.94,32.96,40100.0
2009-08-04 11:45:00,32.96,32.97,32.91,32.93,44900.0,32.96,32.97,32.91,32.93,44900.0
2009-08-04 11:50:00,32.94,32.95,32.9,32.94,35400.0,32.94,32.95,32.9,32.94,35400.0
2009-08-04 11:55:00,32.95,33.0,32.95,32.99,42600.0,32.95,33.0,32.95,32.99,42600.0
2009-08-04 12:00:00,32.98,32.99,32.95,32.97,20600.0,32.98,32.99,32.95,32.97,20600.0
2009-08-04 12:05:00,32.97,33.0,32.97,33.0,25900.0,32.97,33.0,32.97,33.0,25900.0
2009-08-04 12:10:00,33.0,33.02,32.97,32.99,38800.0,33.0,33.02,32.97,32.99,38800.0
2009-08-04 12:15:00,32.99,32.99,32.97,32.98,35400.0,32.99,32.99,32.97,32.98,35400.0
2009-08-04 12:20:00,32.98,33.0,32.96,32.99,16700.0,32.98,33.0,32.96,32.99,16700.0
2009-08-04 12:25:00,32.98,33.0,32.96,32.97,31200.0,32.98,33.0,32.96,32.97,31200.0
2009-08-04 12:30:00,32.97,33.03,32.94,33.02,47200.0,32.97,33.03,32.94,33.02,47200.0
2009-08-04 12:35:00,33.02,33.03,33.0,33.01,24600.0,33.02,33.03,33.0,33.01,24600.0
2009-08-04 12:40:00,33.0,33.01,32.98,32.99,26100.0,33.0,33.01,32.98,32.99,26100.0
2009-08-04 12:45:00,32.98,33.03,32.98,33.03,18000.0,32.98,33.03,32.98,33.03,18000.0
2009-08-04 12:50:00,33.02,33.05,32.99,33.05,25700.0,33.02,33.05,32.99,33.05,25700.0
2009-08-04 12:55:00,33.06,33.19,33.06,33.19,152500.0,33.06,33.19,33.06,33.19,152500.0
2009-08-04 13:00:00,33.19,33.26,33.15,33.15,141600.0,33.19,33.26,33.15,33.15,141600.0
2009-08-04 13:05:00,33.15,33.22,33.14,33.16,80600.0,33.15,33.22,33.14,33.16,80600.0
2009-08-04 13:10:00,33.16,33.22,33.15,33.21,54900.0,33.16,33.22,33.15,33.21,54900.0
2009-08-04 13:15:00,33.21,33.24,33.21,33.22,43400.0,33.21,33.24,33.21,33.22,43400.0
2009-08-04 13:20:00,33.22,33.24,33.21,33.23,44300.0,33.22,33.24,33.21,33.23,44300.0
2009-08-04 13:25:00,33.23,33.24,33.21,33.22,24500.0,33.23,33.24,33.21,33.22,24500.0
2009-08-04 13:30:00,33.22,33.23,33.19,33.19,42900.0,33.22,33.23,33.19,33.19,42900.0
2009-08-04 13:35:00,33.2,33.22,33.18,33.18,58900.0,33.2,33.22,33.18,33.18,58900.0
2009-08-04 13:40:00,33.18,33.2,33.14,33.14,27300.0,33.18,33.2,33.14,33.14,27300.0
2009-08-04 13:45:00,33.14,33.15,33.11,33.13,41500.0,33.14,33.15,33.11,33.13,41500.0
2009-08-04 13:50:00,33.13,33.13,33.04,33.06,49200.0,33.13,33.13,33.04,33.06,49200.0
2009-08-04 13:55:00,33.05,33.06,32.92,32.97,98200.0,33.05,33.06,32.92,32.97,98200.0
2009-08-04 14:00:00,32.96,32.99,32.9,32.9,118900.0,32.96,32.99,32.9,32.9,118900.0
2009-08-04 14:05:00,32.91,32.96,32.89,32.96,90100.0,32.91,32.96,32.89,32.96,90100.0
2009-08-04 14:10:00,32.96,32.97,32.92,32.94,98100.0,32.96,32.97,32.92,32.94,98100.0
2009-08-04 14:15:00,32.94,32.99,32.94,32.97,42600.0,32.94,32.99,32.94,32.97,42600.0
2009-08-04 14:20:00,32.96,32.97,32.89,32.89,87200.0,32.96,32.97,32.89,32.89,87200.0
2009-08-04 14:25:00,32.9,32.9,32.87,32.9,56000.0,32.9,32.9,32.87,32.9,56000.0
2009-08-04 14:30:00,32.9,32.91,32.89,32.91,51600.0,32.9,32.91,32.89,32.91,51600.0
2009-08-04 14:35:00,32.91,33.0,32.91,33.0,42700.0,32.91,33.0,32.91,33.0,42700.0
2009-08-04 14:40:00,32.99,33.0,32.91,32.91,70100.0,32.99,33.0,32.91,32.91,70100.0
2009-08-04 14:45:00,32.92,32.92,32.83,32.85,59500.0,32.92,32.92,32.83,32.85,59500.0
2009-08-04 14:50:00,32.84,32.86,32.83,32.86,62600.0,32.84,32.86,32.83,32.86,62600.0
2009-08-04 14:55:00,32.86,32.95,32.84,32.84,63500.0,32.86,32.95,32.84,32.84,63500.0
2009-08-04 15:00:00,32.84,32.88,32.81,32.86,63200.0,32.84,32.88,32.81,32.86,63200.0
2009-08-04 15:05:00,32.87,32.9,32.86,32.88,49600.0,32.87,32.9,32.86,32.88,49600.0
2009-08-04 15:10:00,32.88,32.89,32.85,32.87,81200.0,32.88,32.89,32.85,32.87,81200.0
2009-08-04 15:15:00,32.86,32.87,32.83,32.86,61900.0,32.86,32.87,32.83,32.86,61900.0
2009-08-04 15:20:00,32.86,32.9,32.85,32.87,66800.0,32.86,32.9,32.85,32.87,66800.0
2009-08-04 15:25:00,32.87,32.88,32.79,32.79,83300.0,32.87,32.88,32.79,32.79,83300.0
2009-08-04 15:30:00,32.8,32.85,32.8,32.81,92100.0,32.8,32.85,32.8,32.81,92100.0
2009-08-04 15:35:00,32.81,32.88,32.81,32.86,67600.0,32.81,32.88,32.81,32.86,67600.0
2009-08-04 15:40:00,32.86,32.9,32.84,32.87,89200.0,32.86,32.9,32.84,32.87,89200.0
2009-08-04 15:45:00,32.87,32.92,32.87,32.89,78900.0,32.87,32.92,32.87,32.89,78900.0
2009-08-04 15:50:00,32.89,32.97,32.88,32.96,125900.0,32.89,32.97,32.88,32.96,125900.0
2009-08-04 15:55:00,32.96,33.03,32.93,33.0,224000.0,32.96,33.03,32.93,33.0,224000.0
2009-08-05 09:30:00,33.12,33.12,32.68,32.71,89100.0,33.12,33.12,32.68,32.71,89100.0
2009-08-05 09:35:00,32.7,32.82,32.67,32.78,129600.0,32.7,32.82,32.67,32.78,129600.0
2009-08-05 09:40:00,32.74,32.78,32.53,32.62,179000.0,32.74,32.78,32.53,32.62,179000.0
2009-08-05 09:45:00,32.61,32.62,32.3,32.35,219500.0,32.61,32.62,32.3,32.35,219500.0
2009-08-05 09:50:00,32.34,32.36,32.27,32.34,137300.0,32.34,32.36,32.27,32.34,137300.0
2009-08-05 09:55:00,32.35,32.35,32.16,32.19,119200.0,32.35,32.35,32.16,32.19,119200.0
2009-08-05 10:00:00,32.19,32.2,32.15,32.17,154800.0,32.19,32.2,32.15,32.17,154800.0
2009-08-05 10:05:00,32.17,32.23,32.1,32.14,123000.0,32.17,32.23,32.1,32.14,123000.0
2009-08-05 10:10:00,32.13,32.17,32.07,32.12,154600.0,32.13,32.17,32.07,32.12,154600.0
2009-08-05 10:15:00,32.13,32.13,31.97,32.0,137300.0,32.13,32.13,31.97,32.0,137300.0
2009-08-05 10:20:00,32.0,32.01,31.92,31.97,133800.0,32.0,32.01,31.92,31.97,133800.0
2009-08-05 10:25:00,31.97,32.0,31.95,31.97,175100.0,31.97,32.0,31.95,31.97,175100.0
2009-08-05 10:30:00,31.96,31.98,31.89,31.91,126900.0,31.96,31.98,31.89,31.91,126900.0
2009-08-05 10:35:00,31.91,31.92,31.76,31.79,253000.0,31.91,31.92,31.76,31.79,253000.0
2009-08-05 10:40:00,31.78,31.85,31.75,31.75,173400.0,31.78,31.85,31.75,31.75,173400.0
2009-08-05 10:45:00,31.75,31.76,31.69,31.7,140100.0,31.75,31.76,31.69,31.7,140100.0
2009-08-05 10:50:00,31.7,31.74,31.69,31.72,115700.0,31.7,31.74,31.69,31.72,115700.0
2009-08-05 10:55:00,31.71,31.72,31.65,31.7,90600.0,31.71,31.72,31.65,31.7,90600.0
2009-08-05 11:00:00,31.7,31.73,31.66,31.72,103300.0,31.7,31.73,31.66,31.72,103300.0
2009-08-05 11:05:00,31.72,31.77,31.7,31.75,83500.0,31.72,31.77,31.7,31.75,83500.0
2009-08-05 11:10:00,31.76,31.81,31.69,31.81,177800.0,31.76,31.81,31.69,31.81,177800.0
2009-08-05 11:15:00,31.81,31.84,31.76,31.83,127400.0,31.81,31.84,31.76,31.83,127400.0
2009-08-05 11:20:00,31.83,31.86,31.76,31.76,117400.0,31.83,31.86,31.76,31.76,117400.0
2009-08-05 11:25:00,31.76,31.8,31.65,31.66,151400.0,31.76,31.8,31.65,31.66,151400.0
2009-08-05 11:30:00,31.66,31.7,31.63,31.64,75100.0,31.66,31.7,31.63,31.64,75100.0
2009-08-05 11:35:00,31.65,31.66,31.51,31.51,139800.0,31.65,31.66,31.51,31.51,139800.0
2009-08-05 11:40:00,31.51,31.58,31.48,31.58,254200.0,31.51,31.58,31.48,31.58,254200.0
2009-08-05 11:45:00,31.57,31.69,31.57,31.65,240500.0,31.57,31.69,31.57,31.65,240500.0
2009-08-05 11:50:00,31.65,31.69,31.64,31.68,119500.0,31.65,31.69,31.64,31.68,119500.0
2009-08-05 11:55:00,31.68,31.72,31.68,31.7,183000.0,31.68,31.72,31.68,31.7,183000.0
2009-08-05 12:00:00,31.7,31.76,31.7,31.76,123200.0,31.7,31.76,31.7,31.76,123200.0
2009-08-05 12:05:00,31.75,31.78,31.74,31.74,131800.0,31.75,31.78,31.74,31.74,131800.0
2009-08-05 12:10:00,31.75,31.77,31.71,31.76,99400.0,31.75,31.77,31.71,31.76,99400.0
2009-08-05 12:15:00,31.75,31.76,31.75,31.75,73800.0,31.75,31.76,31.75,31.75,73800.0
2009-08-05 12:20:00,31.75,31.75,31.69,31.69,45400.0,31.75,31.75,31.69,31.69,45400.0
2009-08-05 12:25:00,31.69,31.7,31.63,31.65,50800.0,31.69,31.7,31.63,31.65,50800.0
2009-08-05 12:30:00,31.65,31.66,31.63,31.64,28100.0,31.65,31.66,31.63,31.64,28100.0
2009-08-05 12:35:00,31.63,31.63,31.58,31.61,43300.0,31.63,31.63,31.58,31.61,43300.0
2009-08-05 12:40:00,31.61,31.68,31.6,31.65,48900.0,31.61,31.68,31.6,31.65,48900.0
2009-08-05 12:45:00,31.65,31.66,31.63,31.65,20700.0,31.65,31.66,31.63,31.65,20700.0
2009-08-05 12:50:00,31.65,31.67,31.64,31.64,23200.0,31.65,31.67,31.64,31.64,23200.0
2009-08-05 12:55:00,31.64,31.65,31.57,31.57,40700.0,31.64,31.65,31.57,31.57,40700.0
2009-08-05 13:00:00,31.58,31.63,31.56,31.57,120500.0,31.58,31.63,31.56,31.57,120500.0
2009-08-05 13:05:00,31.56,31.56,31.5,31.54,100700.0,31.56,31.56,31.5,31.54,100700.0
2009-08-05 13:10:00,31.54,31.54,31.51,31.54,118100.0,31.54,31.54,31.51,31.54,118100.0
2009-08-05 13:15:00,31.54,31.63,31.53,31.63,114300.0,31.54,31.63,31.53,31.63,114300.0
2009-08-05 13:20:00,31.64,31.72,31.63,31.71,108000.0,31.64,31.72,31.63,31.71,108000.0
2009-08-05 13:25:00,31.71,31.8,31.71,31.8,97200.0,31.71,31.8,31.71,31.8,97200.0
2009-08-05 13:30:00,31.79,31.8,31.73,31.75,117600.0,31.79,31.8,31.73,31.75,117600.0
2009-08-05 13:35:00,31.75,31.8,31.73,31.8,118400.0,31.75,31.8,31.73,31.8,118400.0
2009-08-05 13:40:00,31.8,31.81,31.75,31.78,71300.0,31.8,31.81,31.75,31.78,71300.0
2009-08-05 13:45:00,31.78,31.8,31.69,31.7,86600.0,31.78,31.8,31.69,31.7,86600.0
2009-08-05 13:50:00,31.7,31.7,31.6,31.61,162700.0,31.7,31.7,31.6,31.61,162700.0
2009-08-05 13:55:00,31.61,31.68,31.6,31.63,62800.0,31.61,31.68,31.6,31.63,62800.0
2009-08-05 14:00:00,31.63,31.64,31.59,31.61,76800.0,31.63,31.64,31.59,31.61,76800.0
2009-08-05 14:05:00,31.61,31.65,31.6,31.65,23600.0,31.61,31.65,31.6,31.65,23600.0
2009-08-05 14:10:00,31.65,31.66,31.61,31.66,69800.0,31.65,31.66,31.61,31.66,69800.0
2009-08-05 14:15:00,31.65,31.66,31.64,31.64,42200.0,31.65,31.66,31.64,31.64,42200.0
2009-08-05 14:20:00,31.65,31.66,31.6,31.65,67000.0,31.65,31.66,31.6,31.65,67000.0
2009-08-05 14:25:00,31.65,31.66,31.64,31.65,34500.0,31.65,31.66,31.64,31.65,34500.0
2009-08-05 14:30:00,31.65,31.65,31.58,31.59,77800.0,31.65,31.65,31.58,31.59,77800.0
2009-08-05 14:35:00,31.6,31.7,31.59,31.69,71300.0,31.6,31.7,31.59,31.69,71300.0
2009-08-05 14:40:00,31.7,31.71,31.67,31.7,142800.0,31.7,31.71,31.67,31.7,142800.0
2009-08-05 14:45:00,31.7,31.81,31.69,31.81,122500.0,31.7,31.81,31.69,31.81,122500.0
2009-08-05 14:50:00,31.81,31.9,31.81,31.89,184200.0,31.81,31.9,31.81,31.89,184200.0
2009-08-05 14:55:00,31.89,31.9,31.86,31.9,96800.0,31.89,31.9,31.86,31.9,96800.0
2009-08-05 15:00:00,31.9,31.9,31.83,31.83,92200.0,31.9,31.9,31.83,31.83,92200.0
2009-08-05 15:05:00,31.84,31.9,31.83,31.9,129000.0,31.84,31.9,31.83,31.9,129000.0
2009-08-05 15:10:00,31.9,31.98,31.89,31.95,230600.0,31.9,31.98,31.89,31.95,230600.0
2009-08-05 15:15:00,31.95,32.0,31.94,31.99,169500.0,31.95,32.0,31.94,31.99,169500.0
2009-08-05 15:20:00,31.99,32.02,31.97,32.02,119600.0,31.99,32.02,31.97,32.02,119600.0
2009-08-05 15:25:00,32.02,32.11,32.01,32.04,154800.0,32.02,32.11,32.01,32.04,154800.0
2009-08-05 15:30:00,32.03,32.06,31.99,32.02,196800.0,32.03,32.06,31.99,32.02,196800.0
2009-08-05 15:35:00,32.02,32.04,31.99,32.04,90600.0,32.02,32.04,31.99,32.04,90600.0
2009-08-05 15:40:00,32.03,32.06,32.0,32.06,142000.0,32.03,32.06,32.0,32.06,142000.0
2009-08-05 15:45:00,32.06,32.06,32.0,32.03,169500.0,32.06,32.06,32.0,32.03,169500.0
2009-08-05 15:50:00,32.02,32.04,31.99,32.02,190100.0,32.02,32.04,31.99,32.02,190100.0
2009-08-05 15:55:00,32.01,32.09,31.99,32.01,416800.0,32.01,32.09,31.99,32.01,416800.0
2009-08-06 09:30:00,32.14,32.17,31.89,32.11,121800.0,32.14,32.17,31.89,32.11,121800.0
2009-08-06 09:35:00,32.1,32.2,31.91,32.11,113300.0,32.1,32.2,31.91,32.11,113300.0
2009-08-06 09:40:00,32.14,32.22,31.95,32.01,95700.0,32.14,32.22,31.95,32.01,95700.0
2009-08-06 09:45:00,32.01,32.02,31.93,31.95,118900.0,32.01,32.02,31.93,31.95,118900.0
2009-08-06 09:50:00,31.95,32.09,31.94,31.97,116200.0,31.95,32.09,31.94,31.97,116200.0
2009-08-06 09:55:00,31.97,32.05,31.97,32.0,83300.0,31.97,32.05,31.97,32.0,83300.0
2009-08-06 10:00:00,32.0,32.07,31.97,32.02,177300.0,32.0,32.07,31.97,32.02,177300.0
2009-08-06 10:05:00,32.01,32.11,32.0,32.03,74200.0,32.01,32.11,32.0,32.03,74200.0
2009-08-06 10:10:00,32.03,32.06,31.97,31.97,45600.0,32.03,32.06,31.97,31.97,45600.0
2009-08-06 10:15:00,31.97,31.99,31.91,31.94,80200.0,31.97,31.99,31.91,31.94,80200.0
2009-08-06 10:20:00,31.94,31.94,31.9,31.94,56700.0,31.94,31.94,31.9,31.94,56700.0
2009-08-06 10:25:00,31.93,31.99,31.87,31.97,76300.0,31.93,31.99,31.87,31.97,76300.0
2009-08-06 10:30:00,31.98,32.01,31.94,31.99,71600.0,31.98,32.01,31.94,31.99,71600.0
2009-08-06 10:35:00,31.99,32.06,31.99,32.03,56900.0,31.99,32.06,31.99,32.03,56900.0
2009-08-06 10:40:00,32.03,32.11,32.02,32.1,89800.0,32.03,32.11,32.02,32.1,89800.0
2009-08-06 10:45:00,32.1,32.23,32.07,32.2,115400.0,32.1,32.23,32.07,32.2,115400.0
2009-08-06 10:50:00,32.2,32.21,32.11,32.12,56800.0,32.2,32.21,32.11,32.12,56800.0
2009-08-06 10:55:00,32.13,32.15,32.11,32.12,27200.0,32.13,32.15,32.11,32.12,27200.0
2009-08-06 11:00:00,32.13,32.32,32.13,32.28,81900.0,32.13,32.32,32.13,32.28,81900.0
2009-08-06 11:05:00,32.29,32.41,32.29,32.39,104800.0,32.29,32.41,32.29,32.39,104800.0
2009-08-06 11:10:00,32.39,32.45,32.35,32.44,62800.0,32.39,32.45,32.35,32.44,62800.0
2009-08-06 11:15:00,32.44,32.5,32.44,32.46,52800.0,32.44,32.5,32.44,32.46,52800.0
2009-08-06 11:20:00,32.47,32.47,32.43,32.43,35600.0,32.47,32.47,32.43,32.43,35600.0
2009-08-06 11:25:00,32.44,32.49,32.42,32.43,56600.0,32.44,32.49,32.42,32.43,56600.0
2009-08-06 11:30:00,32.42,32.43,32.29,32.31,60000.0,32.42,32.43,32.29,32.31,60000.0
2009-08-06 11:35:00,32.3,32.41,32.3,32.41,59000.0,32.3,32.41,32.3,32.41,59000.0
2009-08-06 11:40:00,32.41,32.44,32.37,32.38,49600.0,32.41,32.44,32.37,32.38,49600.0
2009-08-06 11:45:00,32.38,32.47,32.38,32.42,53400.0,32.38,32.47,32.38,32.42,53400.0
2009-08-06 11:50:00,32.43,32.43,32.39,32.39,28800.0,32.43,32.43,32.39,32.39,28800.0
2009-08-06 11:55:00,32.39,32.41,32.36,32.37,50400.0,32.39,32.41,32.36,32.37,50400.0
2009-08-06 12:00:00,32.37,32.37,32.27,32.3,65400.0,32.37,32.37,32.27,32.3,65400.0
2009-08-06 12:05:00,32.3,32.31,32.26,32.27,54900.0,32.3,32.31,32.26,32.27,54900.0
2009-08-06 12:10:00,32.26,32.28,32.17,32.18,156900.0,32.26,32.28,32.17,32.18,156900.0
2009-08-06 12:15:00,32.17,32.18,32.14,32.17,44700.0,32.17,32.18,32.14,32.17,44700.0
2009-08-06 12:20:00,32.17,32.25,32.14,32.21,112600.0,32.17,32.25,32.14,32.21,112600.0
2009-08-06 12:25:00,32.21,32.22,32.15,32.15,32100.0,32.21,32.22,32.15,32.15,32100.0
2009-08-06 12:30:00,32.15,32.24,32.14,32.24,75600.0,32.15,32.24,32.14,32.24,75600.0
2009-08-06 12:35:00,32.24,32.27,32.22,32.27,35800.0,32.24,32.27,32.22,32.27,35800.0
2009-08-06 12:40:00,32.27,32.34,32.25,32.3,41200.0,32.27,32.34,32.25,32.3,41200.0
2009-08-06 12:45:00,32.3,32.33,32.29,32.3,27000.0,32.3,32.33,32.29,32.3,27000.0
2009-08-06 12:50:00,32.31,32.32,32.25,32.29,134200.0,32.31,32.32,32.25,32.29,134200.0
2009-08-06 12:55:00,32.3,32.33,32.29,32.29,26600.0,32.3,32.33,32.29,32.29,26600.0
2009-08-06 13:00:00,32.29,32.32,32.26,32.29,18900.0,32.29,32.32,32.26,32.29,18900.0
2009-08-06 13:05:00,32.29,32.38,32.28,32.35,55900.0,32.29,32.38,32.28,32.35,55900.0
2009-08-06 13:10:00,32.34,32.39,32.33,32.39,33100.0,32.34,32.39,32.33,32.39,33100.0
2009-08-06 13:15:00,32.38,32.4,32.38,32.4,27700.0,32.38,32.4,32.38,32.4,27700.0
2009-08-06 13:20:00,32.4,32.49,32.39,32.49,46700.0,32.4,32.49,32.39,32.49,46700.0
2009-08-06 13:25:00,32.49,32.51,32.45,32.46,99900.0,32.49,32.51,32.45,32.46,99900.0
2009-08-06 13:30:00,32.47,32.52,32.46,32.49,64100.0,32.47,32.52,32.46,32.49,64100.0
2009-08-06 13:35:00,32.49,32.51,32.49,32.51,31100.0,32.49,32.51,32.49,32.51,31100.0
2009-08-06 13:40:00,32.5,32.51,32.38,32.38,68000.0,32.5,32.51,32.38,32.38,68000.0
2009-08-06 13:45:00,32.38,32.41,32.36,32.4,71800.0,32.38,32.41,32.36,32.4,71800.0
2009-08-06 13:50:00,32.39,32.4,32.35,32.35,36900.0,32.39,32.4,32.35,32.35,36900.0
2009-08-06 13:55:00,32.36,32.39,32.35,32.38,51800.0,32.36,32.39,32.35,32.38,51800.0
2009-08-06 14:00:00,32.38,32.38,32.28,32.29,49100.0,32.38,32.38,32.28,32.29,49100.0
2009-08-06 14:05:00,32.29,32.32,32.23,32.25,84000.0,32.29,32.32,32.23,32.25,84000.0
2009-08-06 14:10:00,32.24,32.25,32.2,32.24,29600.0,32.24,32.25,32.2,32.24,29600.0
2009-08-06 14:15:00,32.23,32.25,32.21,32.25,18500.0,32.23,32.25,32.21,32.25,18500.0
2009-08-06 14:20:00,32.25,32.28,32.21,32.25,90700.0,32.25,32.28,32.21,32.25,90700.0
2009-08-06 14:25:00,32.26,32.34,32.26,32.31,92200.0,32.26,32.34,32.26,32.31,92200.0
2009-08-06 14:30:00,32.32,32.33,32.26,32.27,50500.0,32.32,32.33,32.26,32.27,50500.0
2009-08-06 14:35:00,32.28,32.32,32.26,32.27,57400.0,32.28,32.32,32.26,32.27,57400.0
2009-08-06 14:40:00,32.28,32.28,32.22,32.25,37000.0,32.28,32.28,32.22,32.25,37000.0
2009-08-06 14:45:00,32.25,32.3,32.22,32.29,56700.0,32.25,32.3,32.22,32.29,56700.0
2009-08-06 14:50:00,32.28,32.35,32.27,32.34,29900.0,32.28,32.35,32.27,32.34,29900.0
2009-08-06 14:55:00,32.34,32.37,32.32,32.32,104500.0,32.34,32.37,32.32,32.32,104500.0
2009-08-06 15:00:00,32.32,32.38,32.3,32.36,113600.0,32.32,32.38,32.3,32.36,113600.0
2009-08-06 15:05:00,32.36,32.38,32.34,32.36,37400.0,32.36,32.38,32.34,32.36,37400.0
2009-08-06 15:10:00,32.35,32.36,32.3,32.32,61400.0,32.35,32.36,32.3,32.32,61400.0
2009-08-06 15:15:00,32.32,32.43,32.32,32.4,99100.0,32.32,32.43,32.32,32.4,99100.0
2009-08-06 15:20:00,32.39,32.46,32.38,32.43,62800.0,32.39,32.46,32.38,32.43,62800.0
2009-08-06 15:25:00,32.44,32.47,32.41,32.47,75500.0,32.44,32.47,32.41,32.47,75500.0
2009-08-06 15:30:00,32.47,32.49,32.38,32.4,139000.0,32.47,32.49,32.38,32.4,139000.0
2009-08-06 15:35:00,32.4,32.48,32.4,32.45,116400.0,32.4,32.48,32.4,32.45,116400.0
2009-08-06 15:40:00,32.46,32.53,32.43,32.51,176100.0,32.46,32.53,32.43,32.51,176100.0
2009-08-06 15:45:00,32.51,32.54,32.45,32.49,139400.0,32.51,32.54,32.45,32.49,139400.0
2009-08-06 15:50:00,32.48,32.49,32.42,32.44,200100.0,32.48,32.49,32.42,32.44,200100.0
2009-08-06 15:55:00,32.44,32.5,32.4,32.42,357100.0,32.44,32.5,32.4,32.42,357100.0
2009-08-07 09:30:00,33.01,33.33,33.01,33.21,193000.0,33.01,33.33,33.01,33.21,193000.0
2009-08-07 09:35:00,33.2,33.26,32.94,32.95,111800.0,33.2,33.26,32.94,32.95,111800.0
2009-08-07 09:40:00,32.95,33.07,32.9,33.06,69900.0,32.95,33.07,32.9,33.06,69900.0
2009-08-07 09:45:00,33.04,33.09,33.01,33.05,37600.0,33.04,33.09,33.01,33.05,37600.0
2009-08-07 09:50:00,33.03,33.11,33.0,33.05,37600.0,33.03,33.11,33.0,33.05,37600.0
2009-08-07 09:55:00,33.05,33.11,32.96,32.97,59700.0,33.05,33.11,32.96,32.97,59700.0
2009-08-07 10:00:00,32.96,32.98,32.89,32.97,61900.0,32.96,32.98,32.89,32.97,61900.0
2009-08-07 10:05:00,32.94,32.98,32.84,32.93,44300.0,32.94,32.98,32.84,32.93,44300.0
2009-08-07 10:10:00,32.93,33.0,32.85,32.87,69800.0,32.93,33.0,32.85,32.87,69800.0
2009-08-07 10:15:00,32.86,33.01,32.86,32.98,40400.0,32.86,33.01,32.86,32.98,40400.0
2009-08-07 10:20:00,32.99,33.01,32.82,32.85,94300.0,32.99,33.01,32.82,32.85,94300.0
2009-08-07 10:25:00,32.85,32.94,32.79,32.92,54100.0,32.85,32.94,32.79,32.92,54100.0
2009-08-07 10:30:00,32.92,33.01,32.92,33.0,36000.0,32.92,33.01,32.92,33.0,36000.0
2009-08-07 10:35:00,33.0,33.2,32.99,33.2,77100.0,33.0,33.2,32.99,33.2,77100.0
2009-08-07 10:40:00,33.2,33.2,33.13,33.16,36700.0,33.2,33.2,33.13,33.16,36700.0
2009-08-07 10:45:00,33.17,33.28,33.17,33.19,42500.0,33.17,33.28,33.17,33.19,42500.0
2009-08-07 10:50:00,33.19,33.28,33.18,33.27,66800.0,33.19,33.28,33.18,33.27,66800.0
2009-08-07 10:55:00,33.26,33.34,33.23,33.29,45100.0,33.26,33.34,33.23,33.29,45100.0
2009-08-07 11:00:00,33.3,33.34,33.26,33.34,40600.0,33.3,33.34,33.26,33.34,40600.0
2009-08-07 11:05:00,33.35,33.36,33.25,33.27,28800.0,33.35,33.36,33.25,33.27,28800.0
2009-08-07 11:10:00,33.25,33.32,33.25,33.29,25500.0,33.25,33.32,33.25,33.29,25500.0
2009-08-07 11:15:00,33.29,33.29,33.2,33.21,54100.0,33.29,33.29,33.2,33.21,54100.0
2009-08-07 11:20:00,33.21,33.29,33.19,33.27,24400.0,33.21,33.29,33.19,33.27,24400.0
2009-08-07 11:25:00,33.27,33.31,33.24,33.25,27600.0,33.27,33.31,33.24,33.25,27600.0
2009-08-07 11:30:00,33.25,33.29,33.23,33.26,34000.0,33.25,33.29,33.23,33.26,34000.0
2009-08-07 11:35:00,33.26,33.36,33.26,33.33,30100.0,33.26,33.36,33.26,33.33,30100.0
2009-08-07 11:40:00,33.33,33.34,33.23,33.23,18700.0,33.33,33.34,33.23,33.23,18700.0
2009-08-07 11:45:00,33.24,33.24,33.17,33.21,19300.0,33.24,33.24,33.17,33.21,19300.0
2009-08-07 11:50:00,33.21,33.24,33.2,33.23,26200.0,33.21,33.24,33.2,33.23,26200.0
2009-08-07 11:55:00,33.24,33.34,33.22,33.28,113200.0,33.24,33.34,33.22,33.28,113200.0
2009-08-07 12:00:00,33.29,33.33,33.29,33.32,48800.0,33.29,33.33,33.29,33.32,48800.0
2009-08-07 12:05:00,33.32,33.34,33.26,33.27,28300.0,33.32,33.34,33.26,33.27,28300.0
2009-08-07 12:10:00,33.26,33.27,33.23,33.23,28400.0,33.26,33.27,33.23,33.23,28400.0
2009-08-07 12:15:00,33.22,33.23,33.19,33.21,20800.0,33.22,33.23,33.19,33.21,20800.0
2009-08-07 12:20:00,33.21,33.21,33.18,33.18,27700.0,33.21,33.21,33.18,33.18,27700.0
2009-08-07 12:25:00,33.19,33.2,33.15,33.16,47400.0,33.19,33.2,33.15,33.16,47400.0
2009-08-07 12:30:00,33.15,33.17,33.13,33.15,55600.0,33.15,33.17,33.13,33.15,55600.0
2009-08-07 12:35:00,33.15,33.16,33.11,33.13,34800.0,33.15,33.16,33.11,33.13,34800.0
2009-08-07 12:40:00,33.12,33.14,33.12,33.13,15600.0,33.12,33.14,33.12,33.13,15600.0
2009-08-07 12:45:00,33.13,33.16,33.13,33.15,25100.0,33.13,33.16,33.13,33.15,25100.0
2009-08-07 12:50:00,33.15,33.24,33.14,33.23,38800.0,33.15,33.24,33.14,33.23,38800.0
2009-08-07 12:55:00,33.22,33.28,33.19,33.27,49200.0,33.22,33.28,33.19,33.27,49200.0
2009-08-07 13:00:00,33.28,33.39,33.27,33.34,141100.0,33.28,33.39,33.27,33.34,141100.0
2009-08-07 13:05:00,33.34,33.34,33.3,33.34,37100.0,33.34,33.34,33.3,33.34,37100.0
2009-08-07 13:10:00,33.34,33.39,33.34,33.34,46500.0,33.34,33.39,33.34,33.34,46500.0
2009-08-07 13:15:00,33.34,33.4,33.34,33.38,59400.0,33.34,33.4,33.34,33.38,59400.0
2009-08-07 13:20:00,33.38,33.4,33.35,33.36,35600.0,33.38,33.4,33.35,33.36,35600.0
2009-08-07 13:25:00,33.36,33.46,33.34,33.44,64900.0,33.36,33.46,33.34,33.44,64900.0
2009-08-07 13:30:00,33.43,33.46,33.38,33.39,27300.0,33.43,33.46,33.38,33.39,27300.0
2009-08-07 13:35:00,33.39,33.44,33.37,33.43,42500.0,33.39,33.44,33.37,33.43,42500.0
2009-08-07 13:40:00,33.43,33.44,33.35,33.35,18600.0,33.43,33.44,33.35,33.35,18600.0
2009-08-07 13:45:00,33.36,33.36,33.33,33.33,27200.0,33.36,33.36,33.33,33.33,27200.0
2009-08-07 13:50:00,33.34,33.34,33.25,33.26,54700.0,33.34,33.34,33.25,33.26,54700.0
2009-08-07 13:55:00,33.26,33.29,33.25,33.29,28700.0,33.26,33.29,33.25,33.29,28700.0
2009-08-07 14:00:00,33.29,33.35,33.28,33.34,54400.0,33.29,33.35,33.28,33.34,54400.0
2009-08-07 14:05:00,33.34,33.35,33.33,33.35,12000.0,33.34,33.35,33.33,33.35,12000.0
2009-08-07 14:10:00,33.35,33.35,33.32,33.33,60200.0,33.35,33.35,33.32,33.33,60200.0
2009-08-07 14:15:00,33.33,33.34,33.26,33.27,29100.0,33.33,33.34,33.26,33.27,29100.0
2009-08-07 14:20:00,33.26,33.3,33.24,33.27,49000.0,33.26,33.3,33.24,33.27,49000.0
2009-08-07 14:25:00,33.27,33.33,33.26,33.31,139900.0,33.27,33.33,33.26,33.31,139900.0
2009-08-07 14:30:00,33.31,33.33,33.28,33.29,59000.0,33.31,33.33,33.28,33.29,59000.0
2009-08-07 14:35:00,33.3,33.32,33.28,33.31,23100.0,33.3,33.32,33.28,33.31,23100.0
2009-08-07 14:40:00,33.32,33.38,33.31,33.36,94700.0,33.32,33.38,33.31,33.36,94700.0
2009-08-07 14:45:00,33.36,33.37,33.32,33.35,26000.0,33.36,33.37,33.32,33.35,26000.0
2009-08-07 14:50:00,33.34,33.41,33.33,33.39,72100.0,33.34,33.41,33.33,33.39,72100.0
2009-08-07 14:55:00,33.39,33.46,33.38,33.38,82100.0,33.39,33.46,33.38,33.38,82100.0
2009-08-07 15:00:00,33.38,33.38,33.32,33.33,81900.0,33.38,33.38,33.32,33.33,81900.0
2009-08-07 15:05:00,33.32,33.37,33.3,33.34,65500.0,33.32,33.37,33.3,33.34,65500.0
2009-08-07 15:10:00,33.35,33.38,33.32,33.35,50200.0,33.35,33.38,33.32,33.35,50200.0
2009-08-07 15:15:00,33.34,33.41,33.32,33.37,183200.0,33.34,33.41,33.32,33.37,183200.0
2009-08-07 15:20:00,33.36,33.36,33.25,33.31,83000.0,33.36,33.36,33.25,33.31,83000.0
2009-08-07 15:25:00,33.31,33.37,33.29,33.35,48100.0,33.31,33.37,33.29,33.35,48100.0
2009-08-07 15:30:00,33.35,33.39,33.26,33.39,116600.0,33.35,33.39,33.26,33.39,116600.0
2009-08-07 15:35:00,33.39,33.4,33.3,33.32,69600.0,33.39,33.4,33.3,33.32,69600.0
2009-08-07 15:40:00,33.32,33.33,33.28,33.29,43700.0,33.32,33.33,33.28,33.29,43700.0
2009-08-07 15:45:00,33.3,33.32,33.26,33.31,75500.0,33.3,33.32,33.26,33.31,75500.0
2009-08-07 15:50:00,33.31,33.31,33.25,33.3,222900.0,33.31,33.31,33.25,33.3,222900.0
2009-08-07 15:55:00,33.3,33.31,33.22,33.23,404100.0,33.3,33.31,33.22,33.23,404100.0
2009-08-10 09:30:00,32.8,33.05,32.71,33.01,70200.0,32.8,33.05,32.71,33.01,70200.0
2009-08-10 09:35:00,33.0,33.15,32.99,33.07,56700.0,33.0,33.15,32.99,33.07,56700.0
2009-08-10 09:40:00,33.08,33.25,32.99,33.19,93400.0,33.08,33.25,32.99,33.19,93400.0
2009-08-10 09:45:00,33.19,33.22,33.1,33.13,77300.0,33.19,33.22,33.1,33.13,77300.0
2009-08-10 09:50:00,33.13,33.23,33.09,33.18,67400.0,33.13,33.23,33.09,33.18,67400.0
2009-08-10 09:55:00,33.18,33.3,33.17,33.18,42400.0,33.18,33.3,33.17,33.18,42400.0
2009-08-10 10:00:00,33.17,33.25,33.08,33.14,62800.0,33.17,33.25,33.08,33.14,62800.0
2009-08-10 10:05:00,33.15,33.27,33.14,33.25,45200.0,33.15,33.27,33.14,33.25,45200.0
2009-08-10 10:10:00,33.25,33.36,33.25,33.32,50100.0,33.25,33.36,33.25,33.32,50100.0
2009-08-10 10:15:00,33.34,33.36,33.25,33.29,54800.0,33.34,33.36,33.25,33.29,54800.0
2009-08-10 10:20:00,33.29,33.34,33.24,33.34,28400.0,33.29,33.34,33.24,33.34,28400.0
2009-08-10 10:25:00,33.35,33.47,33.3,33.41,83900.0,33.35,33.47,33.3,33.41,83900.0
2009-08-10 10:30:00,33.41,33.42,33.32,33.33,36400.0,33.41,33.42,33.32,33.33,36400.0
2009-08-10 10:35:00,33.33,33.35,33.27,33.31,42400.0,33.33,33.35,33.27,33.31,42400.0
2009-08-10 10:40:00,33.3,33.38,33.28,33.32,33500.0,33.3,33.38,33.28,33.32,33500.0
2009-08-10 10:45:00,33.34,33.43,33.34,33.4,31400.0,33.34,33.43,33.34,33.4,31400.0
2009-08-10 10:50:00,33.4,33.49,33.37,33.44,74000.0,33.4,33.49,33.37,33.44,74000.0
2009-08-10 10:55:00,33.44,33.47,33.39,33.43,59000.0,33.44,33.47,33.39,33.43,59000.0
2009-08-10 11:00:00,33.43,33.48,33.43,33.47,39900.0,33.43,33.48,33.43,33.47,39900.0
2009-08-10 11:05:00,33.48,33.48,33.4,33.4,49400.0,33.48,33.48,33.4,33.4,49400.0
2009-08-10 11:10:00,33.39,33.43,33.35,33.4,51500.0,33.39,33.43,33.35,33.4,51500.0
2009-08-10 11:15:00,33.39,33.4,33.33,33.36,40900.0,33.39,33.4,33.33,33.36,40900.0
2009-08-10 11:20:00,33.37,33.37,33.27,33.32,25700.0,33.37,33.37,33.27,33.32,25700.0
2009-08-10 11:25:00,33.32,33.34,33.25,33.26,32400.0,33.32,33.34,33.25,33.26,32400.0
2009-08-10 11:30:00,33.28,33.3,33.26,33.26,16300.0,33.28,33.3,33.26,33.26,16300.0
2009-08-10 11:35:00,33.26,33.3,33.23,33.3,27200.0,33.26,33.3,33.23,33.3,27200.0
2009-08-10 11:40:00,33.3,33.31,33.25,33.27,24200.0,33.3,33.31,33.25,33.27,24200.0
2009-08-10 11:45:00,33.27,33.29,33.2,33.2,14100.0,33.27,33.29,33.2,33.2,14100.0
2009-08-10 11:50:00,33.21,33.27,33.2,33.24,37500.0,33.21,33.27,33.2,33.24,37500.0
2009-08-10 11:55:00,33.24,33.28,33.22,33.28,28800.0,33.24,33.28,33.22,33.28,28800.0
2009-08-10 12:00:00,33.28,33.31,33.25,33.28,32100.0,33.28,33.31,33.25,33.28,32100.0
2009-08-10 12:05:00,33.27,33.31,33.26,33.3,15400.0,33.27,33.31,33.26,33.3,15400.0
2009-08-10 12:10:00,33.3,33.32,33.29,33.32,23500.0,33.3,33.32,33.29,33.32,23500.0
2009-08-10 12:15:00,33.32,33.34,33.31,33.33,18300.0,33.32,33.34,33.31,33.33,18300.0
2009-08-10 12:20:00,33.32,33.34,33.32,33.33,15300.0,33.32,33.34,33.32,33.33,15300.0
2009-08-10 12:25:00,33.34,33.34,33.21,33.22,59100.0,33.34,33.34,33.21,33.22,59100.0
2009-08-10 12:30:00,33.22,33.22,33.16,33.21,76400.0,33.22,33.22,33.16,33.21,76400.0
2009-08-10 12:35:00,33.21,33.21,33.11,33.15,29600.0,33.21,33.21,33.11,33.15,29600.0
2009-08-10 12:40:00,33.15,33.19,33.08,33.09,47800.0,33.15,33.19,33.08,33.09,47800.0
2009-08-10 12:45:00,33.09,33.1,33.04,33.07,50900.0,33.09,33.1,33.04,33.07,50900.0
2009-08-10 12:50:00,33.07,33.07,33.0,33.01,48300.0,33.07,33.07,33.0,33.01,48300.0
2009-08-10 12:55:00,33.0,33.02,32.97,33.0,37400.0,33.0,33.02,32.97,33.0,37400.0
2009-08-10 13:00:00,32.99,33.01,32.96,32.96,53400.0,32.99,33.01,32.96,32.96,53400.0
2009-08-10 13:05:00,32.96,32.97,32.87,32.87,60400.0,32.96,32.97,32.87,32.87,60400.0
2009-08-10 13:10:00,32.87,32.95,32.87,32.92,16700.0,32.87,32.95,32.87,32.92,16700.0
2009-08-10 13:15:00,32.92,32.92,32.84,32.86,34300.0,32.92,32.92,32.84,32.86,34300.0
2009-08-10 13:20:00,32.85,32.92,32.84,32.89,47200.0,32.85,32.92,32.84,32.89,47200.0
2009-08-10 13:25:00,32.9,32.91,32.88,32.9,21700.0,32.9,32.91,32.88,32.9,21700.0
2009-08-10 13:30:00,32.9,32.93,32.88,32.92,67700.0,32.9,32.93,32.88,32.92,67700.0
2009-08-10 13:35:00,32.92,32.96,32.92,32.95,24200.0,32.92,32.96,32.92,32.95,24200.0
2009-08-10 13:40:00,32.95,33.03,32.95,33.01,16000.0,32.95,33.03,32.95,33.01,16000.0
2009-08-10 13:45:00,33.02,33.02,32.96,32.97,41400.0,33.02,33.02,32.96,32.97,41400.0
2009-08-10 13:50:00,32.97,32.97,32.92,32.92,30800.0,32.97,32.97,32.92,32.92,30800.0
2009-08-10 13:55:00,32.92,32.92,32.88,32.88,22600.0,32.92,32.92,32.88,32.88,22600.0
2009-08-10 14:00:00,32.89,32.9,32.86,32.86,29600.0,32.89,32.9,32.86,32.86,29600.0
2009-08-10 14:05:00,32.86,32.87,32.83,32.85,51300.0,32.86,32.87,32.83,32.85,51300.0
2009-08-10 14:10:00,32.85,32.85,32.78,32.79,45600.0,32.85,32.85,32.78,32.79,45600.0
2009-08-10 14:15:00,32.79,32.8,32.67,32.68,84600.0,32.79,32.8,32.67,32.68,84600.0
2009-08-10 14:20:00,32.68,32.73,32.65,32.72,99900.0,32.68,32.73,32.65,32.72,99900.0
2009-08-10 14:25:00,32.71,32.76,32.7,32.76,44100.0,32.71,32.76,32.7,32.76,44100.0
2009-08-10 14:30:00,32.76,32.77,32.72,32.72,40200.0,32.76,32.77,32.72,32.72,40200.0
2009-08-10 14:35:00,32.72,32.79,32.72,32.75,71700.0,32.72,32.79,32.72,32.75,71700.0
2009-08-10 14:40:00,32.74,32.8,32.72,32.78,34000.0,32.74,32.8,32.72,32.78,34000.0
2009-08-10 14:45:00,32.78,32.8,32.72,32.73,64200.0,32.78,32.8,32.72,32.73,64200.0
2009-08-10 14:50:00,32.73,32.75,32.69,32.7,37700.0,32.73,32.75,32.69,32.7,37700.0
2009-08-10 14:55:00,32.71,32.78,32.71,32.76,115500.0,32.71,32.78,32.71,32.76,115500.0
2009-08-10 15:00:00,32.77,32.86,32.76,32.8,86300.0,32.77,32.86,32.76,32.8,86300.0
2009-08-10 15:05:00,32.8,32.85,32.76,32.77,107200.0,32.8,32.85,32.76,32.77,107200.0
2009-08-10 15:10:00,32.76,32.79,32.72,32.79,52600.0,32.76,32.79,32.72,32.79,52600.0
2009-08-10 15:15:00,32.79,32.82,32.77,32.81,53900.0,32.79,32.82,32.77,32.81,53900.0
2009-08-10 15:20:00,32.81,32.85,32.79,32.85,51800.0,32.81,32.85,32.79,32.85,51800.0
2009-08-10 15:25:00,32.85,32.86,32.82,32.83,57200.0,32.85,32.86,32.82,32.83,57200.0
2009-08-10 15:30:00,32.84,32.87,32.77,32.8,97900.0,32.84,32.87,32.77,32.8,97900.0
2009-08-10 15:35:00,32.8,32.83,32.79,32.82,73900.0,32.8,32.83,32.79,32.82,73900.0
2009-08-10 15:40:00,32.81,32.82,32.78,32.81,93200.0,32.81,32.82,32.78,32.81,93200.0
2009-08-10 15:45:00,32.81,32.83,32.74,32.82,140800.0,32.81,32.83,32.74,32.82,140800.0
2009-08-10 15:50:00,32.82,32.84,32.79,32.82,147300.0,32.82,32.84,32.79,32.82,147300.0
2009-08-10 15:55:00,32.81,32.86,32.76,32.82,289900.0,32.81,32.86,32.76,32.82,289900.0
2009-08-11 09:30:00,32.56,32.6,32.35,32.52,104000.0,32.56,32.6,32.35,32.52,104000.0
2009-08-11 09:35:00,32.53,32.56,32.44,32.5,112100.0,32.53,32.56,32.44,32.5,112100.0
2009-08-11 09:40:00,32.49,32.5,32.29,32.34,113600.0,32.49,32.5,32.29,32.34,113600.0
2009-08-11 09:45:00,32.34,32.37,32.26,32.27,119000.0,32.34,32.37,32.26,32.27,119000.0
2009-08-11 09:50:00,32.29,32.32,32.26,32.3,136600.0,32.29,32.32,32.26,32.3,136600.0
2009-08-11 09:55:00,32.3,32.4,32.24,32.38,162900.0,32.3,32.4,32.24,32.38,162900.0
2009-08-11 10:00:00,32.38,32.41,32.19,32.23,148000.0,32.38,32.41,32.19,32.23,148000.0
2009-08-11 10:05:00,32.23,32.24,32.09,32.17,187800.0,32.23,32.24,32.09,32.17,187800.0
2009-08-11 10:10:00,32.18,32.25,32.16,32.19,76100.0,32.18,32.25,32.16,32.19,76100.0
2009-08-11 10:15:00,32.19,32.2,32.14,32.18,78100.0,32.19,32.2,32.14,32.18,78100.0
2009-08-11 10:20:00,32.18,32.18,32.11,32.13,73200.0,32.18,32.18,32.11,32.13,73200.0
2009-08-11 10:25:00,32.13,32.14,32.01,32.1,102100.0,32.13,32.14,32.01,32.1,102100.0
2009-08-11 10:30:00,32.1,32.17,32.05,32.14,47000.0,32.1,32.17,32.05,32.14,47000.0
2009-08-11 10:35:00,32.15,32.16,32.0,32.07,111800.0,32.15,32.16,32.0,32.07,111800.0
2009-08-11 10:40:00,32.06,32.07,32.01,32.01,63100.0,32.06,32.07,32.01,32.01,63100.0
2009-08-11 10:45:00,32.01,32.04,31.93,32.0,76200.0,32.01,32.04,31.93,32.0,76200.0
2009-08-11 10:50:00,32.0,32.05,31.99,32.04,73900.0,32.0,32.05,31.99,32.04,73900.0
2009-08-11 10:55:00,32.03,32.05,32.0,32.02,63100.0,32.03,32.05,32.0,32.02,63100.0
2009-08-11 11:00:00,32.02,32.05,31.92,31.92,84800.0,32.02,32.05,31.92,31.92,84800.0
2009-08-11 11:05:00,31.94,31.97,31.91,31.93,95200.0,31.94,31.97,31.91,31.93,95200.0
2009-08-11 11:10:00,31.92,31.93,31.83,31.86,177300.0,31.92,31.93,31.83,31.86,177300.0
2009-08-11 11:15:00,31.86,31.88,31.79,31.8,88000.0,31.86,31.88,31.79,31.8,88000.0
2009-08-11 11:20:00,31.81,31.85,31.79,31.84,91200.0,31.81,31.85,31.79,31.84,91200.0
2009-08-11 11:25:00,31.84,31.9,31.83,31.9,37100.0,31.84,31.9,31.83,31.9,37100.0
2009-08-11 11:30:00,31.9,31.98,31.89,31.97,71200.0,31.9,31.98,31.89,31.97,71200.0
2009-08-11 11:35:00,31.97,31.98,31.93,31.93,44900.0,31.97,31.98,31.93,31.93,44900.0
2009-08-11 11:40:00,31.93,31.97,31.91,31.95,36100.0,31.93,31.97,31.91,31.95,36100.0
2009-08-11 11:45:00,31.94,31.95,31.91,31.95,67200.0,31.94,31.95,31.91,31.95,67200.0
2009-08-11 11:50:00,31.95,32.0,31.94,31.98,38000.0,31.95,32.0,31.94,31.98,38000.0
2009-08-11 11:55:00,31.98,32.04,31.97,32.0,51700.0,31.98,32.04,31.97,32.0,51700.0
2009-08-11 12:00:00,32.01,32.01,31.94,31.94,28400.0,32.01,32.01,31.94,31.94,28400.0
2009-08-11 12:05:00,31.94,31.94,31.87,31.88,124300.0,31.94,31.94,31.87,31.88,124300.0
2009-08-11 12:10:00,31.88,31.97,31.88,31.93,98300.0,31.88,31.97,31.88,31.93,98300.0
2009-08-11 12:15:00,31.93,32.03,31.93,32.02,61000.0,31.93,32.03,31.93,32.02,61000.0
2009-08-11 12:20:00,32.02,32.03,31.99,31.99,49200.0,32.02,32.03,31.99,31.99,49200.0
2009-08-11 12:25:00,31.99,32.0,31.95,31.99,93800.0,31.99,32.0,31.95,31.99,93800.0
2009-08-11 12:30:00,31.99,32.0,31.97,32.0,37400.0,31.99,32.0,31.97,32.0,37400.0
2009-08-11 12:35:00,31.99,32.03,31.96,31.97,81700.0,31.99,32.03,31.96,31.97,81700.0
2009-08-11 12:40:00,31.97,32.03,31.89,31.9,106500.0,31.97,32.03,31.89,31.9,106500.0
2009-08-11 12:45:00,31.9,31.9,31.84,31.85,13500.0,31.9,31.9,31.84,31.85,13500.0
2009-08-11 12:50:00,31.84,31.84,31.8,31.82,40000.0,31.84,31.84,31.8,31.82,40000.0
2009-08-11 12:55:00,31.83,31.86,31.82,31.83,25300.0,31.83,31.86,31.82,31.83,25300.0
2009-08-11 13:00:00,31.83,31.88,31.83,31.85,41600.0,31.83,31.88,31.83,31.85,41600.0
2009-08-11 13:05:00,31.85,31.89,31.85,31.87,37800.0,31.85,31.89,31.85,31.87,37800.0
2009-08-11 13:10:00,31.87,31.87,31.82,31.84,49700.0,31.87,31.87,31.82,31.84,49700.0
2009-08-11 13:15:00,31.84,31.88,31.83,31.87,25000.0,31.84,31.88,31.83,31.87,25000.0
2009-08-11 13:20:00,31.86,31.87,31.85,31.85,37200.0,31.86,31.87,31.85,31.85,37200.0
2009-08-11 13:25:00,31.86,31.92,31.85,31.85,64100.0,31.86,31.92,31.85,31.85,64100.0
2009-08-11 13:30:00,31.86,31.93,31.85,31.93,35300.0,31.86,31.93,31.85,31.93,35300.0
2009-08-11 13:35:00,31.93,31.94,31.84,31.86,47800.0,31.93,31.94,31.84,31.86,47800.0
2009-08-11 13:40:00,31.87,31.87,31.85,31.86,25700.0,31.87,31.87,31.85,31.86,25700.0
2009-08-11 13:45:00,31.86,31.87,31.85,31.86,24600.0,31.86,31.87,31.85,31.86,24600.0
2009-08-11 13:50:00,31.86,31.88,31.86,31.88,25800.0,31.86,31.88,31.86,31.88,25800.0
2009-08-11 13:55:00,31.88,31.88,31.83,31.85,65300.0,31.88,31.88,31.83,31.85,65300.0
2009-08-11 14:00:00,31.86,31.91,31.86,31.9,41000.0,31.86,31.91,31.86,31.9,41000.0
2009-08-11 14:05:00,31.9,32.0,31.9,32.0,59000.0,31.9,32.0,31.9,32.0,59000.0
2009-08-11 14:10:00,32.0,32.03,31.94,31.95,101700.0,32.0,32.03,31.94,31.95,101700.0
2009-08-11 14:15:00,31.96,31.99,31.95,31.97,45700.0,31.96,31.99,31.95,31.97,45700.0
2009-08-11 14:20:00,31.97,32.01,31.94,31.94,89300.0,31.97,32.01,31.94,31.94,89300.0
2009-08-11 14:25:00,31.95,31.95,31.89,31.92,54600.0,31.95,31.95,31.89,31.92,54600.0
2009-08-11 14:30:00,31.92,31.96,31.91,31.94,66300.0,31.92,31.96,31.91,31.94,66300.0
2009-08-11 14:35:00,31.93,31.98,31.93,31.95,56400.0,31.93,31.98,31.93,31.95,56400.0
2009-08-11 14:40:00,31.95,31.95,31.9,31.92,59000.0,31.95,31.95,31.9,31.92,59000.0
2009-08-11 14:45:00,31.92,31.92,31.86,31.88,47400.0,31.92,31.92,31.86,31.88,47400.0
2009-08-11 14:50:00,31.88,31.93,31.88,31.92,56200.0,31.88,31.93,31.88,31.92,56200.0
2009-08-11 14:55:00,31.92,31.96,31.88,31.95,50600.0,31.92,31.96,31.88,31.95,50600.0
2009-08-11 15:00:00,31.95,31.99,31.94,31.98,49200.0,31.95,31.99,31.94,31.98,49200.0
2009-08-11 15:05:00,31.98,32.01,31.95,31.95,55600.0,31.98,32.01,31.95,31.95,55600.0
2009-08-11 15:10:00,31.96,31.96,31.89,31.9,70300.0,31.96,31.96,31.89,31.9,70300.0
2009-08-11 15:15:00,31.9,31.93,31.89,31.93,44600.0,31.9,31.93,31.89,31.93,44600.0
2009-08-11 15:20:00,31.93,31.95,31.9,31.93,82000.0,31.93,31.95,31.9,31.93,82000.0
2009-08-11 15:25:00,31.93,32.0,31.93,31.98,84400.0,31.93,32.0,31.93,31.98,84400.0
2009-08-11 15:30:00,31.98,31.99,31.94,31.96,90200.0,31.98,31.99,31.94,31.96,90200.0
2009-08-11 15:35:00,31.96,32.0,31.95,31.96,97100.0,31.96,32.0,31.95,31.96,97100.0
2009-08-11 15:40:00,31.97,32.05,31.96,32.01,103400.0,31.97,32.05,31.96,32.01,103400.0
2009-08-11 15:45:00,32.0,32.01,31.93,31.95,120600.0,32.0,32.01,31.93,31.95,120600.0
2009-08-11 15:50:00,31.96,32.02,31.95,31.96,206400.0,31.96,32.02,31.95,31.96,206400.0
2009-08-11 15:55:00,31.96,32.02,31.91,31.95,370300.0,31.96,32.02,31.91,31.95,370300.0
2009-08-12 09:30:00,31.81,32.15,31.81,32.14,78800.0,31.81,32.15,31.81,32.14,78800.0
2009-08-12 09:35:00,32.15,32.29,32.14,32.22,33000.0,32.15,32.29,32.14,32.22,33000.0
2009-08-12 09:40:00,32.22,32.4,32.21,32.39,42300.0,32.22,32.4,32.21,32.39,42300.0
2009-08-12 09:45:00,32.35,32.49,32.34,32.39,103600.0,32.35,32.49,32.34,32.39,103600.0
2009-08-12 09:50:00,32.41,32.6,32.38,32.56,154300.0,32.41,32.6,32.38,32.56,154300.0
2009-08-12 09:55:00,32.57,32.68,32.54,32.65,82900.0,32.57,32.68,32.54,32.65,82900.0
2009-08-12 10:00:00,32.68,32.75,32.53,32.53,155800.0,32.68,32.75,32.53,32.53,155800.0
2009-08-12 10:05:00,32.55,32.64,32.53,32.61,89200.0,32.55,32.64,32.53,32.61,89200.0
2009-08-12 10:10:00,32.6,32.62,32.53,32.62,30100.0,32.6,32.62,32.53,32.62,30100.0
2009-08-12 10:15:00,32.62,32.71,32.61,32.61,37200.0,32.62,32.71,32.61,32.61,37200.0
2009-08-12 10:20:00,32.63,32.76,32.62,32.76,129900.0,32.63,32.76,32.62,32.76,129900.0
2009-08-12 10:25:00,32.75,32.8,32.71,32.77,135100.0,32.75,32.8,32.71,32.77,135100.0
2009-08-12 10:30:00,32.77,32.86,32.7,32.83,110900.0,32.77,32.86,32.7,32.83,110900.0
2009-08-12 10:35:00,32.83,32.89,32.79,32.88,120000.0,32.83,32.89,32.79,32.88,120000.0
2009-08-12 10:40:00,32.87,32.97,32.85,32.97,112300.0,32.87,32.97,32.85,32.97,112300.0
2009-08-12 10:45:00,32.97,32.99,32.9,32.98,78300.0,32.97,32.99,32.9,32.98,78300.0
2009-08-12 10:50:00,32.98,33.01,32.92,32.95,87300.0,32.98,33.01,32.92,32.95,87300.0
2009-08-12 10:55:00,32.94,32.98,32.88,32.97,48400.0,32.94,32.98,32.88,32.97,48400.0
2009-08-12 11:00:00,32.97,33.04,32.97,32.99,82300.0,32.97,33.04,32.97,32.99,82300.0
2009-08-12 11:05:00,33.0,33.04,32.98,33.04,45500.0,33.0,33.04,32.98,33.04,45500.0
2009-08-12 11:10:00,33.04,33.09,32.99,32.99,84600.0,33.04,33.09,32.99,32.99,84600.0
2009-08-12 11:15:00,33.0,33.05,33.0,33.04,25100.0,33.0,33.05,33.0,33.04,25100.0
2009-08-12 11:20:00,33.05,33.06,33.0,33.01,48600.0,33.05,33.06,33.0,33.01,48600.0
2009-08-12 11:25:00,33.02,33.06,33.02,33.05,18200.0,33.02,33.06,33.02,33.05,18200.0
2009-08-12 11:30:00,33.05,33.07,33.04,33.07,20600.0,33.05,33.07,33.04,33.07,20600.0
2009-08-12 11:35:00,33.06,33.13,33.06,33.13,33400.0,33.06,33.13,33.06,33.13,33400.0
2009-08-12 11:40:00,33.12,33.13,33.03,33.05,50700.0,33.12,33.13,33.03,33.05,50700.0
2009-08-12 11:45:00,33.04,33.18,33.04,33.17,113500.0,33.04,33.18,33.04,33.17,113500.0
2009-08-12 11:50:00,33.17,33.19,33.11,33.11,47100.0,33.17,33.19,33.11,33.11,47100.0
2009-08-12 11:55:00,33.11,33.13,33.08,33.13,18700.0,33.11,33.13,33.08,33.13,18700.0
2009-08-12 12:00:00,33.13,33.14,33.1,33.1,44600.0,33.13,33.14,33.1,33.1,44600.0
2009-08-12 12:05:00,33.1,33.1,32.99,33.0,75300.0,33.1,33.1,32.99,33.0,75300.0
2009-08-12 12:10:00,33.0,33.0,32.98,32.98,34400.0,33.0,33.0,32.98,32.98,34400.0
2009-08-12 12:15:00,32.99,33.0,32.98,32.99,18400.0,32.99,33.0,32.98,32.99,18400.0
2009-08-12 12:20:00,32.99,33.0,32.93,32.97,81400.0,32.99,33.0,32.93,32.97,81400.0
2009-08-12 12:25:00,32.97,32.97,32.9,32.92,73300.0,32.97,32.97,32.9,32.92,73300.0
2009-08-12 12:30:00,32.92,32.95,32.88,32.88,44700.0,32.92,32.95,32.88,32.88,44700.0
2009-08-12 12:35:00,32.88,32.96,32.88,32.95,68400.0,32.88,32.96,32.88,32.95,68400.0
2009-08-12 12:40:00,32.95,32.95,32.89,32.89,28600.0,32.95,32.95,32.89,32.89,28600.0
2009-08-12 12:45:00,32.89,32.89,32.79,32.86,79000.0,32.89,32.89,32.79,32.86,79000.0
2009-08-12 12:50:00,32.85,32.92,32.84,32.87,46900.0,32.85,32.92,32.84,32.87,46900.0
2009-08-12 12:55:00,32.87,32.94,32.87,32.93,75500.0,32.87,32.94,32.87,32.93,75500.0
2009-08-12 13:00:00,32.93,32.94,32.88,32.93,49700.0,32.93,32.94,32.88,32.93,49700.0
2009-08-12 13:05:00,32.93,33.0,32.9,33.0,76300.0,32.93,33.0,32.9,33.0,76300.0
2009-08-12 13:10:00,33.0,33.02,32.96,32.99,48100.0,33.0,33.02,32.96,32.99,48100.0
2009-08-12 13:15:00,32.98,33.0,32.96,32.98,20700.0,32.98,33.0,32.96,32.98,20700.0
2009-08-12 13:20:00,32.99,33.03,32.99,33.02,30700.0,32.99,33.03,32.99,33.02,30700.0
2009-08-12 13:25:00,33.02,33.08,33.02,33.06,89700.0,33.02,33.08,33.02,33.06,89700.0
2009-08-12 13:30:00,33.06,33.07,32.98,32.99,48600.0,33.06,33.07,32.98,32.99,48600.0
2009-08-12 13:35:00,32.99,32.99,32.95,32.98,31300.0,32.99,32.99,32.95,32.98,31300.0
2009-08-12 13:40:00,32.98,33.0,32.91,32.91,36800.0,32.98,33.0,32.91,32.91,36800.0
2009-08-12 13:45:00,32.91,32.98,32.9,32.98,16900.0,32.91,32.98,32.9,32.98,16900.0
2009-08-12 13:50:00,32.98,33.02,32.98,33.02,17900.0,32.98,33.02,32.98,33.02,17900.0
2009-08-12 13:55:00,33.02,33.02,32.88,32.9,92400.0,33.02,33.02,32.88,32.9,92400.0
2009-08-12 14:00:00,32.9,32.93,32.86,32.93,71600.0,32.9,32.93,32.86,32.93,71600.0
2009-08-12 14:05:00,32.93,32.95,32.86,32.87,42600.0,32.93,32.95,32.86,32.87,42600.0
2009-08-12 14:10:00,32.88,32.97,32.88,32.95,12700.0,32.88,32.97,32.88,32.95,12700.0
2009-08-12 14:15:00,32.96,33.02,32.8,32.86,77500.0,32.96,33.02,32.8,32.86,77500.0
2009-08-12 14:20:00,32.85,32.97,32.85,32.93,35300.0,32.85,32.97,32.85,32.93,35300.0
2009-08-12 14:25:00,32.94,33.01,32.83,32.85,104300.0,32.94,33.01,32.83,32.85,104300.0
2009-08-12 14:30:00,32.83,32.87,32.79,32.86,72000.0,32.83,32.87,32.79,32.86,72000.0
2009-08-12 14:35:00,32.85,32.9,32.83,32.85,85300.0,32.85,32.9,32.83,32.85,85300.0
2009-08-12 14:40:00,32.85,32.88,32.8,32.85,44000.0,32.85,32.88,32.8,32.85,44000.0
2009-08-12 14:45:00,32.85,32.94,32.85,32.93,29400.0,32.85,32.94,32.85,32.93,29400.0
2009-08-12 14:50:00,32.92,33.08,32.89,33.05,79200.0,32.92,33.08,32.89,33.05,79200.0
2009-08-12 14:55:00,33.06,33.23,33.05,33.23,122300.0,33.06,33.23,33.05,33.23,122300.0
2009-08-12 15:00:00,33.23,33.32,33.18,33.19,120200.0,33.23,33.32,33.18,33.19,120200.0
2009-08-12 15:05:00,33.19,33.24,33.18,33.23,61200.0,33.19,33.24,33.18,33.23,61200.0
2009-08-12 15:10:00,33.22,33.24,33.19,33.23,44600.0,33.22,33.24,33.19,33.23,44600.0
2009-08-12 15:15:00,33.23,33.3,33.23,33.26,91900.0,33.23,33.3,33.23,33.26,91900.0
2009-08-12 15:20:00,33.25,33.29,33.17,33.2,123500.0,33.25,33.29,33.17,33.2,123500.0
2009-08-12 15:25:00,33.19,33.32,33.19,33.27,117600.0,33.19,33.32,33.19,33.27,117600.0
2009-08-12 15:30:00,33.27,33.31,33.18,33.24,115000.0,33.27,33.31,33.18,33.24,115000.0
2009-08-12 15:35:00,33.24,33.3,33.24,33.27,112200.0,33.24,33.3,33.24,33.27,112200.0
2009-08-12 15:40:00,33.28,33.28,33.15,33.16,80400.0,33.28,33.28,33.15,33.16,80400.0
2009-08-12 15:45:00,33.16,33.19,33.1,33.17,141200.0,33.16,33.19,33.1,33.17,141200.0
2009-08-12 15:50:00,33.17,33.17,33.0,33.01,167400.0,33.17,33.17,33.0,33.01,167400.0
2009-08-12 15:55:00,33.01,33.06,32.95,33.04,445800.0,33.01,33.06,32.95,33.04,445800.0
2009-08-13 09:30:00,33.33,33.39,33.17,33.33,106700.0,33.33,33.39,33.17,33.33,106700.0
2009-08-13 09:35:00,33.33,33.33,33.04,33.1,69300.0,33.33,33.33,33.04,33.1,69300.0
2009-08-13 09:40:00,33.08,33.13,32.97,33.07,123200.0,33.08,33.13,32.97,33.07,123200.0
2009-08-13 09:45:00,33.07,33.12,33.0,33.04,31600.0,33.07,33.12,33.0,33.04,31600.0
2009-08-13 09:50:00,33.03,33.06,32.86,32.89,66700.0,33.03,33.06,32.86,32.89,66700.0
2009-08-13 09:55:00,32.88,32.98,32.81,32.96,62000.0,32.88,32.98,32.81,32.96,62000.0
2009-08-13 10:00:00,32.96,33.01,32.89,33.01,26300.0,32.96,33.01,32.89,33.01,26300.0
2009-08-13 10:05:00,33.02,33.06,32.89,32.9,18000.0,33.02,33.06,32.89,32.9,18000.0
2009-08-13 10:10:00,32.91,32.96,32.88,32.88,19800.0,32.91,32.96,32.88,32.88,19800.0
2009-08-13 10:15:00,32.88,32.92,32.85,32.86,25800.0,32.88,32.92,32.85,32.86,25800.0
2009-08-13 10:20:00,32.87,32.99,32.87,32.99,41900.0,32.87,32.99,32.87,32.99,41900.0
2009-08-13 10:25:00,32.99,33.0,32.92,32.92,61700.0,32.99,33.0,32.92,32.92,61700.0
2009-08-13 10:30:00,32.92,32.96,32.92,32.95,9300.0,32.92,32.96,32.92,32.95,9300.0
2009-08-13 10:35:00,32.95,33.07,32.9,33.07,26200.0,32.95,33.07,32.9,33.07,26200.0
2009-08-13 10:40:00,33.06,33.1,33.04,33.07,49200.0,33.06,33.1,33.04,33.07,49200.0
2009-08-13 10:45:00,33.07,33.08,33.02,33.04,23500.0,33.07,33.08,33.02,33.04,23500.0
2009-08-13 10:50:00,33.03,33.09,33.03,33.06,61200.0,33.03,33.09,33.03,33.06,61200.0
2009-08-13 10:55:00,33.07,33.16,33.07,33.12,31100.0,33.07,33.16,33.07,33.12,31100.0
2009-08-13 11:00:00,33.13,33.14,33.06,33.13,32800.0,33.13,33.14,33.06,33.13,32800.0
2009-08-13 11:05:00,33.14,33.16,33.12,33.14,8500.0,33.14,33.16,33.12,33.14,8500.0
2009-08-13 11:10:00,33.14,33.15,33.08,33.09,24600.0,33.14,33.15,33.08,33.09,24600.0
2009-08-13 11:15:00,33.07,33.08,33.01,33.02,29600.0,33.07,33.08,33.01,33.02,29600.0
2009-08-13 11:20:00,33.02,33.02,32.92,32.98,33900.0,33.02,33.02,32.92,32.98,33900.0
2009-08-13 11:25:00,32.98,32.99,32.93,32.99,17200.0,32.98,32.99,32.93,32.99,17200.0
2009-08-13 11:30:00,33.0,33.03,32.97,32.99,19900.0,33.0,33.03,32.97,32.99,19900.0
2009-08-13 11:35:00,33.0,33.11,32.99,33.09,24000.0,33.0,33.11,32.99,33.09,24000.0
2009-08-13 11:40:00,33.1,33.11,33.03,33.04,18300.0,33.1,33.11,33.03,33.04,18300.0
2009-08-13 11:45:00,33.04,33.06,33.03,33.03,16400.0,33.04,33.06,33.03,33.03,16400.0
2009-08-13 11:50:00,33.03,33.07,33.02,33.03,17200.0,33.03,33.07,33.02,33.03,17200.0
2009-08-13 11:55:00,33.04,33.13,33.01,33.11,23700.0,33.04,33.13,33.01,33.11,23700.0
2009-08-13 12:00:00,33.11,33.16,32.96,32.99,144400.0,33.11,33.16,32.96,32.99,144400.0
2009-08-13 12:05:00,32.99,33.0,32.88,32.9,171700.0,32.99,33.0,32.88,32.9,171700.0
2009-08-13 12:10:00,32.91,32.92,32.83,32.85,73600.0,32.91,32.92,32.83,32.85,73600.0
2009-08-13 12:15:00,32.85,32.95,32.8,32.86,248100.0,32.85,32.95,32.8,32.86,248100.0
2009-08-13 12:20:00,32.87,32.87,32.79,32.8,66200.0,32.87,32.87,32.79,32.8,66200.0
2009-08-13 12:25:00,32.8,32.83,32.77,32.78,37600.0,32.8,32.83,32.77,32.78,37600.0
2009-08-13 12:30:00,32.78,32.82,32.76,32.77,115100.0,32.78,32.82,32.76,32.77,115100.0
2009-08-13 12:35:00,32.77,32.9,32.77,32.83,44800.0,32.77,32.9,32.77,32.83,44800.0
2009-08-13 12:40:00,32.84,32.89,32.84,32.85,37400.0,32.84,32.89,32.84,32.85,37400.0
2009-08-13 12:45:00,32.85,32.91,32.85,32.9,30700.0,32.85,32.91,32.85,32.9,30700.0
2009-08-13 12:50:00,32.9,32.96,32.89,32.95,29900.0,32.9,32.96,32.89,32.95,29900.0
2009-08-13 12:55:00,32.95,32.96,32.93,32.95,14600.0,32.95,32.96,32.93,32.95,14600.0
2009-08-13 13:00:00,32.95,33.06,32.94,33.04,61500.0,32.95,33.06,32.94,33.04,61500.0
2009-08-13 13:05:00,33.04,33.09,33.03,33.08,73400.0,33.04,33.09,33.03,33.08,73400.0
2009-08-13 13:10:00,33.08,33.14,33.04,33.07,82500.0,33.08,33.14,33.04,33.07,82500.0
2009-08-13 13:15:00,33.07,33.11,33.06,33.07,86100.0,33.07,33.11,33.06,33.07,86100.0
2009-08-13 13:20:00,33.08,33.13,33.07,33.09,45700.0,33.08,33.13,33.07,33.09,45700.0
2009-08-13 13:25:00,33.09,33.11,33.06,33.1,36700.0,33.09,33.11,33.06,33.1,36700.0
2009-08-13 13:30:00,33.1,33.17,33.09,33.17,18400.0,33.1,33.17,33.09,33.17,18400.0
2009-08-13 13:35:00,33.17,33.17,33.12,33.14,38500.0,33.17,33.17,33.12,33.14,38500.0
2009-08-13 13:40:00,33.15,33.15,33.14,33.14,11300.0,33.15,33.15,33.14,33.14,11300.0
2009-08-13 13:45:00,33.14,33.16,33.13,33.14,21100.0,33.14,33.16,33.13,33.14,21100.0
2009-08-13 13:50:00,33.14,33.15,33.08,33.11,72000.0,33.14,33.15,33.08,33.11,72000.0
2009-08-13 13:55:00,33.11,33.14,33.1,33.13,29400.0,33.11,33.14,33.1,33.13,29400.0
2009-08-13 14:00:00,33.13,33.13,33.06,33.1,79900.0,33.13,33.13,33.06,33.1,79900.0
2009-08-13 14:05:00,33.1,33.13,33.09,33.1,56100.0,33.1,33.13,33.09,33.1,56100.0
2009-08-13 14:10:00,33.1,33.14,33.05,33.08,91000.0,33.1,33.14,33.05,33.08,91000.0
2009-08-13 14:15:00,33.07,33.09,33.02,33.08,71700.0,33.07,33.09,33.02,33.08,71700.0
2009-08-13 14:20:00,33.08,33.09,33.06,33.07,29100.0,33.08,33.09,33.06,33.07,29100.0
2009-08-13 14:25:00,33.07,33.13,33.06,33.12,40200.0,33.07,33.13,33.06,33.12,40200.0
2009-08-13 14:30:00,33.13,33.17,33.12,33.12,48300.0,33.13,33.17,33.12,33.12,48300.0
2009-08-13 14:35:00,33.12,33.2,33.12,33.18,57200.0,33.12,33.2,33.12,33.18,57200.0
2009-08-13 14:40:00,33.18,33.29,33.18,33.29,110100.0,33.18,33.29,33.18,33.29,110100.0
2009-08-13 14:45:00,33.28,33.32,33.27,33.3,105700.0,33.28,33.32,33.27,33.3,105700.0
2009-08-13 14:50:00,33.31,33.31,33.29,33.3,29800.0,33.31,33.31,33.29,33.3,29800.0
2009-08-13 14:55:00,33.29,33.37,33.26,33.26,187700.0,33.29,33.37,33.26,33.26,187700.0
2009-08-13 15:00:00,33.27,33.33,33.26,33.32,152000.0,33.27,33.33,33.26,33.32,152000.0
2009-08-13 15:05:00,33.31,33.35,33.26,33.32,111500.0,33.31,33.35,33.26,33.32,111500.0
2009-08-13 15:10:00,33.32,33.4,33.3,33.39,240200.0,33.32,33.4,33.3,33.39,240200.0
2009-08-13 15:15:00,33.4,33.41,33.37,33.39,119600.0,33.4,33.41,33.37,33.39,119600.0
2009-08-13 15:20:00,33.4,33.4,33.38,33.38,129000.0,33.4,33.4,33.38,33.38,129000.0
2009-08-13 15:25:00,33.39,33.43,33.38,33.43,100500.0,33.39,33.43,33.38,33.43,100500.0
2009-08-13 15:30:00,33.43,33.45,33.37,33.38,167700.0,33.43,33.45,33.37,33.38,167700.0
2009-08-13 15:35:00,33.38,33.41,33.38,33.4,133100.0,33.38,33.41,33.38,33.4,133100.0
2009-08-13 15:40:00,33.4,33.47,33.4,33.44,175200.0,33.4,33.47,33.4,33.44,175200.0
2009-08-13 15:45:00,33.44,33.44,33.39,33.42,176000.0,33.44,33.44,33.39,33.42,176000.0
2009-08-13 15:50:00,33.41,33.45,33.38,33.43,188300.0,33.41,33.45,33.38,33.43,188300.0
2009-08-13 15:55:00,33.43,33.46,33.4,33.43,394200.0,33.43,33.46,33.4,33.43,394200.0
2009-08-14 09:30:00,33.29,33.29,33.16,33.24,142600.0,33.29,33.29,33.16,33.24,142600.0
2009-08-14 09:35:00,33.24,33.27,33.17,33.2,112400.0,33.24,33.27,33.17,33.2,112400.0
2009-08-14 09:40:00,33.22,33.25,33.1,33.11,85400.0,33.22,33.25,33.1,33.11,85400.0
2009-08-14 09:45:00,33.11,33.14,33.01,33.02,120200.0,33.11,33.14,33.01,33.02,120200.0
2009-08-14 09:50:00,33.02,33.07,32.92,32.94,117900.0,33.02,33.07,32.92,32.94,117900.0
2009-08-14 09:55:00,32.93,32.94,32.7,32.74,292000.0,32.93,32.94,32.7,32.74,292000.0
2009-08-14 10:00:00,32.74,32.74,32.56,32.67,184000.0,32.74,32.74,32.56,32.67,184000.0
2009-08-14 10:05:00,32.67,32.71,32.54,32.64,123700.0,32.67,32.71,32.54,32.64,123700.0
2009-08-14 10:10:00,32.64,32.66,32.53,32.53,80900.0,32.64,32.66,32.53,32.53,80900.0
2009-08-14 10:15:00,32.53,32.53,32.39,32.42,231400.0,32.53,32.53,32.39,32.42,231400.0
2009-08-14 10:20:00,32.41,32.45,32.36,32.42,100700.0,32.41,32.45,32.36,32.42,100700.0
2009-08-14 10:25:00,32.43,32.5,32.41,32.41,86500.0,32.43,32.5,32.41,32.41,86500.0
2009-08-14 10:30:00,32.42,32.46,32.35,32.37,96400.0,32.42,32.46,32.35,32.37,96400.0
2009-08-14 10:35:00,32.37,32.43,32.33,32.42,73800.0,32.37,32.43,32.33,32.42,73800.0
2009-08-14 10:40:00,32.42,32.42,32.35,32.4,101100.0,32.42,32.42,32.35,32.4,101100.0
2009-08-14 10:45:00,32.39,32.43,32.35,32.42,78800.0,32.39,32.43,32.35,32.42,78800.0
2009-08-14 10:50:00,32.41,32.42,32.23,32.24,93800.0,32.41,32.42,32.23,32.24,93800.0
2009-08-14 10:55:00,32.25,32.29,32.22,32.28,82100.0,32.25,32.29,32.22,32.28,82100.0
2009-08-14 11:00:00,32.29,32.35,32.25,32.32,100100.0,32.29,32.35,32.25,32.32,100100.0
2009-08-14 11:05:00,32.33,32.33,32.16,32.2,111100.0,32.33,32.33,32.16,32.2,111100.0
2009-08-14 11:10:00,32.21,32.24,32.15,32.19,92800.0,32.21,32.24,32.15,32.19,92800.0
2009-08-14 11:15:00,32.18,32.18,32.1,32.14,95200.0,32.18,32.18,32.1,32.14,95200.0
2009-08-14 11:20:00,32.15,32.2,32.11,32.17,81100.0,32.15,32.2,32.11,32.17,81100.0
2009-08-14 11:25:00,32.18,32.18,32.08,32.09,54100.0,32.18,32.18,32.08,32.09,54100.0
2009-08-14 11:30:00,32.09,32.11,32.02,32.05,109300.0,32.09,32.11,32.02,32.05,109300.0
2009-08-14 11:35:00,32.05,32.14,32.04,32.09,60700.0,32.05,32.14,32.04,32.09,60700.0
2009-08-14 11:40:00,32.09,32.11,31.99,32.0,114100.0,32.09,32.11,31.99,32.0,114100.0
2009-08-14 11:45:00,31.99,32.0,31.9,31.92,208000.0,31.99,32.0,31.9,31.92,208000.0
2009-08-14 11:50:00,31.92,31.94,31.86,31.91,48700.0,31.92,31.94,31.86,31.91,48700.0
2009-08-14 11:55:00,31.91,31.93,31.88,31.9,87700.0,31.91,31.93,31.88,31.9,87700.0
2009-08-14 12:00:00,31.91,31.98,31.9,31.96,67100.0,31.91,31.98,31.9,31.96,67100.0
2009-08-14 12:05:00,31.96,32.03,31.86,32.01,148600.0,31.96,32.03,31.86,32.01,148600.0
2009-08-14 12:10:00,32.01,32.05,31.98,32.03,71300.0,32.01,32.05,31.98,32.03,71300.0
2009-08-14 12:15:00,32.03,32.07,32.03,32.05,69200.0,32.03,32.07,32.03,32.05,69200.0
2009-08-14 12:20:00,32.05,32.06,31.96,31.97,134900.0,32.05,32.06,31.96,31.97,134900.0
2009-08-14 12:25:00,31.98,31.99,31.94,31.99,46400.0,31.98,31.99,31.94,31.99,46400.0
2009-08-14 12:30:00,31.98,32.01,31.94,32.01,52800.0,31.98,32.01,31.94,32.01,52800.0
2009-08-14 12:35:00,32.0,32.08,32.0,32.0,62400.0,32.0,32.08,32.0,32.0,62400.0
2009-08-14 12:40:00,32.01,32.05,31.99,32.05,68900.0,32.01,32.05,31.99,32.05,68900.0
2009-08-14 12:45:00,32.04,32.06,32.01,32.01,82000.0,32.04,32.06,32.01,32.01,82000.0
2009-08-14 12:50:00,32.02,32.05,32.01,32.01,39800.0,32.02,32.05,32.01,32.01,39800.0
2009-08-14 12:55:00,32.02,32.09,32.02,32.08,46400.0,32.02,32.09,32.02,32.08,46400.0
2009-08-14 13:00:00,32.08,32.13,32.08,32.12,53500.0,32.08,32.13,32.08,32.12,53500.0
2009-08-14 13:05:00,32.12,32.13,32.05,32.09,59700.0,32.12,32.13,32.05,32.09,59700.0
2009-08-14 13:10:00,32.09,32.09,32.06,32.08,21600.0,32.09,32.09,32.06,32.08,21600.0
2009-08-14 13:15:00,32.08,32.09,32.01,32.07,61100.0,32.08,32.09,32.01,32.07,61100.0
2009-08-14 13:20:00,32.07,32.08,32.05,32.06,26700.0,32.07,32.08,32.05,32.06,26700.0
2009-08-14 13:25:00,32.06,32.07,31.99,32.02,93100.0,32.06,32.07,31.99,32.02,93100.0
2009-08-14 13:30:00,32.02,32.07,32.01,32.03,91200.0,32.02,32.07,32.01,32.03,91200.0
2009-08-14 13:35:00,32.03,32.06,32.01,32.03,26500.0,32.03,32.06,32.01,32.03,26500.0
2009-08-14 13:40:00,32.03,32.07,32.02,32.07,40500.0,32.03,32.07,32.02,32.07,40500.0
2009-08-14 13:45:00,32.07,32.08,32.04,32.05,25800.0,32.07,32.08,32.04,32.05,25800.0
2009-08-14 13:50:00,32.06,32.09,32.04,32.05,42600.0,32.06,32.09,32.04,32.05,42600.0
2009-08-14 13:55:00,32.05,32.08,32.04,32.06,38500.0,32.05,32.08,32.04,32.06,38500.0
2009-08-14 14:00:00,32.06,32.07,32.0,32.06,64600.0,32.06,32.07,32.0,32.06,64600.0
2009-08-14 14:05:00,32.06,32.07,32.0,32.0,48100.0,32.06,32.07,32.0,32.0,48100.0
2009-08-14 14:10:00,32.0,32.16,31.98,32.15,131100.0,32.0,32.16,31.98,32.15,131100.0
2009-08-14 14:15:00,32.15,32.17,32.05,32.07,88500.0,32.15,32.17,32.05,32.07,88500.0
2009-08-14 14:20:00,32.07,32.12,32.06,32.08,50900.0,32.07,32.12,32.06,32.08,50900.0
2009-08-14 14:25:00,32.07,32.09,32.04,32.04,33100.0,32.07,32.09,32.04,32.04,33100.0
2009-08-14 14:30:00,32.04,32.1,32.03,32.08,53300.0,32.04,32.1,32.03,32.08,53300.0
2009-08-14 14:35:00,32.08,32.14,32.07,32.13,76200.0,32.08,32.14,32.07,32.13,76200.0
2009-08-14 14:40:00,32.13,32.2,32.13,32.16,95400.0,32.13,32.2,32.13,32.16,95400.0
2009-08-14 14:45:00,32.18,32.2,32.14,32.16,70100.0,32.18,32.2,32.14,32.16,70100.0
2009-08-14 14:50:00,32.16,32.19,32.12,32.12,61000.0,32.16,32.19,32.12,32.12,61000.0
2009-08-14 14:55:00,32.12,32.12,32.01,32.05,190000.0,32.12,32.12,32.01,32.05,190000.0
2009-08-14 15:00:00,32.06,32.08,32.05,32.06,35500.0,32.06,32.08,32.05,32.06,35500.0
2009-08-14 15:05:00,32.05,32.09,32.05,32.08,63600.0,32.05,32.09,32.05,32.08,63600.0
2009-08-14 15:10:00,32.08,32.09,32.01,32.03,78500.0,32.08,32.09,32.01,32.03,78500.0
2009-08-14 15:15:00,32.03,32.05,31.98,32.05,87500.0,32.03,32.05,31.98,32.05,87500.0
2009-08-14 15:20:00,32.04,32.06,32.04,32.05,49100.0,32.04,32.06,32.04,32.05,49100.0
2009-08-14 15:25:00,32.06,32.06,32.0,32.02,80000.0,32.06,32.06,32.0,32.02,80000.0
2009-08-14 15:30:00,32.02,32.09,32.02,32.04,86500.0,32.02,32.09,32.02,32.04,86500.0
2009-08-14 15:35:00,32.05,32.16,32.04,32.15,92100.0,32.05,32.16,32.04,32.15,92100.0
2009-08-14 15:40:00,32.15,32.17,32.1,32.17,126200.0,32.15,32.17,32.1,32.17,126200.0
2009-08-14 15:45:00,32.17,32.22,32.16,32.19,226300.0,32.17,32.22,32.16,32.19,226300.0
2009-08-14 15:50:00,32.19,32.25,32.17,32.19,300600.0,32.19,32.25,32.17,32.19,300600.0
2009-08-14 15:55:00,32.19,32.28,32.18,32.27,386700.0,32.19,32.28,32.18,32.27,386700.0
2009-08-17 09:30:00,31.72,31.9,31.53,31.8,119500.0,31.72,31.9,31.53,31.8,119500.0
2009-08-17 09:35:00,31.8,31.87,31.5,31.65,103200.0,31.8,31.87,31.5,31.65,103200.0
2009-08-17 09:40:00,31.66,31.67,31.55,31.55,88500.0,31.66,31.67,31.55,31.55,88500.0
2009-08-17 09:45:00,31.53,31.55,31.41,31.52,74400.0,31.53,31.55,31.41,31.52,74400.0
2009-08-17 09:50:00,31.52,31.58,31.47,31.51,41200.0,31.52,31.58,31.47,31.51,41200.0
2009-08-17 09:55:00,31.51,31.61,31.48,31.55,59000.0,31.51,31.61,31.48,31.55,59000.0
2009-08-17 10:00:00,31.54,31.57,31.51,31.54,78600.0,31.54,31.57,31.51,31.54,78600.0
2009-08-17 10:05:00,31.54,31.55,31.43,31.45,84800.0,31.54,31.55,31.43,31.45,84800.0
2009-08-17 10:10:00,31.45,31.46,31.36,31.39,124000.0,31.45,31.46,31.36,31.39,124000.0
2009-08-17 10:15:00,31.39,31.41,31.32,31.34,58200.0,31.39,31.41,31.32,31.34,58200.0
2009-08-17 10:20:00,31.33,31.4,31.31,31.38,64800.0,31.33,31.4,31.31,31.38,64800.0
2009-08-17 10:25:00,31.38,31.4,31.34,31.38,50400.0,31.38,31.4,31.34,31.38,50400.0
2009-08-17 10:30:00,31.38,31.4,31.33,31.33,135100.0,31.38,31.4,31.33,31.33,135100.0
2009-08-17 10:35:00,31.33,31.37,31.3,31.32,33900.0,31.33,31.37,31.3,31.32,33900.0
2009-08-17 10:40:00,31.32,31.38,31.27,31.31,36500.0,31.32,31.38,31.27,31.31,36500.0
2009-08-17 10:45:00,31.31,31.33,31.29,31.3,31400.0,31.31,31.33,31.29,31.3,31400.0
2009-08-17 10:50:00,31.3,31.32,31.29,31.29,54000.0,31.3,31.32,31.29,31.29,54000.0
2009-08-17 10:55:00,31.3,31.3,31.23,31.28,59200.0,31.3,31.3,31.23,31.28,59200.0
2009-08-17 11:00:00,31.29,31.32,31.18,31.25,90700.0,31.29,31.32,31.18,31.25,90700.0
2009-08-17 11:05:00,31.24,31.25,31.17,31.24,35000.0,31.24,31.25,31.17,31.24,35000.0
2009-08-17 11:10:00,31.24,31.26,31.22,31.22,51100.0,31.24,31.26,31.22,31.22,51100.0
2009-08-17 11:15:00,31.22,31.25,31.14,31.18,83100.0,31.22,31.25,31.14,31.18,83100.0
2009-08-17 11:20:00,31.19,31.28,31.18,31.27,72800.0,31.19,31.28,31.18,31.27,72800.0
2009-08-17 11:25:00,31.27,31.36,31.27,31.34,75600.0,31.27,31.36,31.27,31.34,75600.0
2009-08-17 11:30:00,31.33,31.35,31.3,31.35,26100.0,31.33,31.35,31.3,31.35,26100.0
2009-08-17 11:35:00,31.35,31.35,31.3,31.31,28100.0,31.35,31.35,31.3,31.31,28100.0
2009-08-17 11:40:00,31.31,31.36,31.29,31.35,34200.0,31.31,31.36,31.29,31.35,34200.0
2009-08-17 11:45:00,31.35,31.35,31.3,31.31,20500.0,31.35,31.35,31.3,31.31,20500.0
2009-08-17 11:50:00,31.31,31.36,31.3,31.34,41900.0,31.31,31.36,31.3,31.34,41900.0
2009-08-17 11:55:00,31.34,31.41,31.3,31.31,48500.0,31.34,31.41,31.3,31.31,48500.0
2009-08-17 12:00:00,31.32,31.32,31.27,31.29,21300.0,31.32,31.32,31.27,31.29,21300.0
2009-08-17 12:05:00,31.29,31.31,31.26,31.27,28400.0,31.29,31.31,31.26,31.27,28400.0
2009-08-17 12:10:00,31.27,31.33,31.26,31.3,29600.0,31.27,31.33,31.26,31.3,29600.0
2009-08-17 12:15:00,31.3,31.3,31.27,31.28,12100.0,31.3,31.3,31.27,31.28,12100.0
2009-08-17 12:20:00,31.28,31.37,31.28,31.37,17200.0,31.28,31.37,31.28,31.37,17200.0
2009-08-17 12:25:00,31.36,31.36,31.32,31.33,48900.0,31.36,31.36,31.32,31.33,48900.0
2009-08-17 12:30:00,31.32,31.32,31.3,31.31,15300.0,31.32,31.32,31.3,31.31,15300.0
2009-08-17 12:35:00,31.3,31.3,31.24,31.24,14700.0,31.3,31.3,31.24,31.24,14700.0
2009-08-17 12:40:00,31.25,31.28,31.24,31.25,16200.0,31.25,31.28,31.24,31.25,16200.0
2009-08-17 12:45:00,31.25,31.31,31.25,31.28,32900.0,31.25,31.31,31.25,31.28,32900.0
2009-08-17 12:50:00,31.28,31.28,31.22,31.25,41700.0,31.28,31.28,31.22,31.25,41700.0
2009-08-17 12:55:00,31.25,31.25,31.2,31.22,14900.0,31.25,31.25,31.2,31.22,14900.0
2009-08-17 13:00:00,31.22,31.24,31.12,31.13,69500.0,31.22,31.24,31.12,31.13,69500.0
2009-08-17 13:05:00,31.13,31.19,31.12,31.18,29900.0,31.13,31.19,31.12,31.18,29900.0
2009-08-17 13:10:00,31.18,31.23,31.16,31.18,18400.0,31.18,31.23,31.16,31.18,18400.0
2009-08-17 13:15:00,31.18,31.23,31.16,31.22,25300.0,31.18,31.23,31.16,31.22,25300.0
2009-08-17 13:20:00,31.22,31.22,31.14,31.2,34300.0,31.22,31.22,31.14,31.2,34300.0
2009-08-17 13:25:00,31.19,31.23,31.18,31.22,34200.0,31.19,31.23,31.18,31.22,34200.0
2009-08-17 13:30:00,31.21,31.22,31.14,31.22,33500.0,31.21,31.22,31.14,31.22,33500.0
2009-08-17 13:35:00,31.21,31.21,31.17,31.19,28200.0,31.21,31.21,31.17,31.19,28200.0
2009-08-17 13:40:00,31.19,31.22,31.14,31.21,51600.0,31.19,31.22,31.14,31.21,51600.0
2009-08-17 13:45:00,31.21,31.22,31.18,31.21,47500.0,31.21,31.22,31.18,31.21,47500.0
2009-08-17 13:50:00,31.21,31.22,31.16,31.19,68200.0,31.21,31.22,31.16,31.19,68200.0
2009-08-17 13:55:00,31.2,31.28,31.19,31.28,30500.0,31.2,31.28,31.19,31.28,30500.0
2009-08-17 14:00:00,31.28,31.28,31.22,31.24,28900.0,31.28,31.28,31.22,31.24,28900.0
2009-08-17 14:05:00,31.24,31.27,31.23,31.26,39600.0,31.24,31.27,31.23,31.26,39600.0
2009-08-17 14:10:00,31.26,31.32,31.25,31.29,59700.0,31.26,31.32,31.25,31.29,59700.0
2009-08-17 14:15:00,31.3,31.32,31.29,31.29,46300.0,31.3,31.32,31.29,31.29,46300.0
2009-08-17 14:20:00,31.3,31.3,31.23,31.23,33900.0,31.3,31.3,31.23,31.23,33900.0
2009-08-17 14:25:00,31.23,31.34,31.22,31.3,28400.0,31.23,31.34,31.22,31.3,28400.0
2009-08-17 14:30:00,31.29,31.33,31.25,31.31,132200.0,31.29,31.33,31.25,31.31,132200.0
2009-08-17 14:35:00,31.3,31.3,31.25,31.25,14800.0,31.3,31.3,31.25,31.25,14800.0
2009-08-17 14:40:00,31.25,31.26,31.24,31.24,17600.0,31.25,31.26,31.24,31.24,17600.0
2009-08-17 14:45:00,31.24,31.25,31.18,31.2,38600.0,31.24,31.25,31.18,31.2,38600.0
2009-08-17 14:50:00,31.21,31.25,31.17,31.18,91100.0,31.21,31.25,31.17,31.18,91100.0
2009-08-17 14:55:00,31.19,31.22,31.16,31.18,32600.0,31.19,31.22,31.16,31.18,32600.0
2009-08-17 15:00:00,31.19,31.27,31.19,31.27,37000.0,31.19,31.27,31.19,31.27,37000.0
2009-08-17 15:05:00,31.28,31.29,31.23,31.23,36900.0,31.28,31.29,31.23,31.23,36900.0
2009-08-17 15:10:00,31.24,31.28,31.18,31.18,60500.0,31.24,31.28,31.18,31.18,60500.0
2009-08-17 15:15:00,31.19,31.25,31.16,31.24,76400.0,31.19,31.25,31.16,31.24,76400.0
2009-08-17 15:20:00,31.24,31.29,31.2,31.2,137500.0,31.24,31.29,31.2,31.2,137500.0
2009-08-17 15:25:00,31.2,31.22,31.16,31.21,71600.0,31.2,31.22,31.16,31.21,71600.0
2009-08-17 15:30:00,31.21,31.24,31.19,31.22,159900.0,31.21,31.24,31.19,31.22,159900.0
2009-08-17 15:35:00,31.22,31.25,31.2,31.21,54400.0,31.22,31.25,31.2,31.21,54400.0
2009-08-17 15:40:00,31.21,31.22,31.14,31.22,145200.0,31.21,31.22,31.14,31.22,145200.0
2009-08-17 15:45:00,31.21,31.25,31.2,31.2,97000.0,31.21,31.25,31.2,31.2,97000.0
2009-08-17 15:50:00,31.2,31.28,31.2,31.25,281300.0,31.2,31.28,31.2,31.25,281300.0
2009-08-17 15:55:00,31.25,31.29,31.2,31.25,368000.0,31.25,31.29,31.2,31.25,368000.0
2009-08-18 09:30:00,31.28,31.77,31.1,31.69,307700.0,31.28,31.77,31.1,31.69,307700.0
2009-08-18 09:35:00,31.69,31.92,31.67,31.75,203600.0,31.69,31.92,31.67,31.75,203600.0
2009-08-18 09:40:00,31.75,31.77,31.56,31.7,119700.0,31.75,31.77,31.56,31.7,119700.0
2009-08-18 09:45:00,31.67,31.72,31.51,31.57,44000.0,31.67,31.72,31.51,31.57,44000.0
2009-08-18 09:50:00,31.57,31.61,31.5,31.6,50300.0,31.57,31.61,31.5,31.6,50300.0
2009-08-18 09:55:00,31.59,31.63,31.53,31.57,46900.0,31.59,31.63,31.53,31.57,46900.0
2009-08-18 10:00:00,31.57,31.65,31.57,31.61,95700.0,31.57,31.65,31.57,31.61,95700.0
2009-08-18 10:05:00,31.61,31.65,31.57,31.59,67800.0,31.61,31.65,31.57,31.59,67800.0
2009-08-18 10:10:00,31.59,31.6,31.45,31.48,125500.0,31.59,31.6,31.45,31.48,125500.0
2009-08-18 10:15:00,31.48,31.5,31.42,31.44,86100.0,31.48,31.5,31.42,31.44,86100.0
2009-08-18 10:20:00,31.44,31.5,31.39,31.41,29600.0,31.44,31.5,31.39,31.41,29600.0
2009-08-18 10:25:00,31.41,31.44,31.3,31.32,80200.0,31.41,31.44,31.3,31.32,80200.0
2009-08-18 10:30:00,31.32,31.41,31.3,31.4,67800.0,31.32,31.41,31.3,31.4,67800.0
2009-08-18 10:35:00,31.39,31.45,31.37,31.43,31800.0,31.39,31.45,31.37,31.43,31800.0
2009-08-18 10:40:00,31.43,31.43,31.39,31.41,26500.0,31.43,31.43,31.39,31.41,26500.0
2009-08-18 10:45:00,31.41,31.43,31.36,31.41,31700.0,31.41,31.43,31.36,31.41,31700.0
2009-08-18 10:50:00,31.42,31.43,31.37,31.39,18300.0,31.42,31.43,31.37,31.39,18300.0
2009-08-18 10:55:00,31.4,31.44,31.37,31.38,51600.0,31.4,31.44,31.37,31.38,51600.0
2009-08-18 11:00:00,31.38,31.44,31.37,31.43,29500.0,31.38,31.44,31.37,31.43,29500.0
2009-08-18 11:05:00,31.43,31.5,31.41,31.5,53300.0,31.43,31.5,31.41,31.5,53300.0
2009-08-18 11:10:00,31.5,31.57,31.5,31.57,70900.0,31.5,31.57,31.5,31.57,70900.0
2009-08-18 11:15:00,31.57,31.63,31.56,31.6,177700.0,31.57,31.63,31.56,31.6,177700.0
2009-08-18 11:20:00,31.6,31.62,31.52,31.54,73000.0,31.6,31.62,31.52,31.54,73000.0
2009-08-18 11:25:00,31.54,31.58,31.52,31.55,28500.0,31.54,31.58,31.52,31.55,28500.0
2009-08-18 11:30:00,31.56,31.65,31.53,31.62,44500.0,31.56,31.65,31.53,31.62,44500.0
2009-08-18 11:35:00,31.62,31.71,31.61,31.66,60700.0,31.62,31.71,31.61,31.66,60700.0
2009-08-18 11:40:00,31.66,31.67,31.61,31.61,23000.0,31.66,31.67,31.61,31.61,23000.0
2009-08-18 11:45:00,31.61,31.62,31.53,31.56,63900.0,31.61,31.62,31.53,31.56,63900.0
2009-08-18 11:50:00,31.55,31.6,31.53,31.55,44100.0,31.55,31.6,31.53,31.55,44100.0
2009-08-18 11:55:00,31.56,31.59,31.54,31.59,21400.0,31.56,31.59,31.54,31.59,21400.0
2009-08-18 12:00:00,31.59,31.62,31.54,31.6,89400.0,31.59,31.62,31.54,31.6,89400.0
2009-08-18 12:05:00,31.59,31.67,31.57,31.57,35100.0,31.59,31.67,31.57,31.57,35100.0
2009-08-18 12:10:00,31.57,31.6,31.56,31.6,20900.0,31.57,31.6,31.56,31.6,20900.0
2009-08-18 12:15:00,31.6,31.62,31.58,31.58,31100.0,31.6,31.62,31.58,31.58,31100.0
2009-08-18 12:20:00,31.58,31.65,31.58,31.64,18500.0,31.58,31.65,31.58,31.64,18500.0
2009-08-18 12:25:00,31.64,31.69,31.63,31.65,17200.0,31.64,31.69,31.63,31.65,17200.0
2009-08-18 12:30:00,31.66,31.66,31.6,31.64,21000.0,31.66,31.66,31.6,31.64,21000.0
2009-08-18 12:35:00,31.63,31.65,31.61,31.63,14100.0,31.63,31.65,31.61,31.63,14100.0
2009-08-18 12:40:00,31.63,31.64,31.58,31.62,61900.0,31.63,31.64,31.58,31.62,61900.0
2009-08-18 12:45:00,31.61,31.64,31.61,31.61,32900.0,31.61,31.64,31.61,31.61,32900.0
2009-08-18 12:50:00,31.61,31.68,31.61,31.67,90600.0,31.61,31.68,31.61,31.67,90600.0
2009-08-18 12:55:00,31.67,31.72,31.66,31.72,37400.0,31.67,31.72,31.66,31.72,37400.0
2009-08-18 13:00:00,31.71,31.74,31.7,31.74,43700.0,31.71,31.74,31.7,31.74,43700.0
2009-08-18 13:05:00,31.75,31.76,31.7,31.7,17600.0,31.75,31.76,31.7,31.7,17600.0
2009-08-18 13:10:00,31.71,31.72,31.66,31.69,107300.0,31.71,31.72,31.66,31.69,107300.0
2009-08-18 13:15:00,31.69,31.72,31.68,31.68,20100.0,31.69,31.72,31.68,31.68,20100.0
2009-08-18 13:20:00,31.68,31.72,31.68,31.71,39700.0,31.68,31.72,31.68,31.71,39700.0
2009-08-18 13:25:00,31.7,31.74,31.7,31.7,28800.0,31.7,31.74,31.7,31.7,28800.0
2009-08-18 13:30:00,31.7,31.74,31.67,31.7,59000.0,31.7,31.74,31.67,31.7,59000.0
2009-08-18 13:35:00,31.7,31.71,31.63,31.65,53900.0,31.7,31.71,31.63,31.65,53900.0
2009-08-18 13:40:00,31.65,31.69,31.65,31.69,18300.0,31.65,31.69,31.65,31.69,18300.0
2009-08-18 13:45:00,31.7,31.7,31.65,31.68,38000.0,31.7,31.7,31.65,31.68,38000.0
2009-08-18 13:50:00,31.68,31.7,31.66,31.67,46200.0,31.68,31.7,31.66,31.67,46200.0
2009-08-18 13:55:00,31.66,31.7,31.65,31.69,20300.0,31.66,31.7,31.65,31.69,20300.0
2009-08-18 14:00:00,31.69,31.75,31.67,31.72,22200.0,31.69,31.75,31.67,31.72,22200.0
2009-08-18 14:05:00,31.72,31.73,31.66,31.7,65900.0,31.72,31.73,31.66,31.7,65900.0
2009-08-18 14:10:00,31.7,31.74,31.66,31.72,46800.0,31.7,31.74,31.66,31.72,46800.0
2009-08-18 14:15:00,31.72,31.74,31.68,31.7,45500.0,31.72,31.74,31.68,31.7,45500.0
2009-08-18 14:20:00,31.69,31.72,31.68,31.7,52600.0,31.69,31.72,31.68,31.7,52600.0
2009-08-18 14:25:00,31.7,31.75,31.69,31.73,39700.0,31.7,31.75,31.69,31.73,39700.0
2009-08-18 14:30:00,31.74,31.76,31.68,31.68,40300.0,31.74,31.76,31.68,31.68,40300.0
2009-08-18 14:35:00,31.67,31.69,31.65,31.68,28100.0,31.67,31.69,31.65,31.68,28100.0
2009-08-18 14:40:00,31.68,31.7,31.64,31.66,60000.0,31.68,31.7,31.64,31.66,60000.0
2009-08-18 14:45:00,31.66,31.7,31.66,31.7,31300.0,31.66,31.7,31.66,31.7,31300.0
2009-08-18 14:50:00,31.7,31.75,31.7,31.75,20300.0,31.7,31.75,31.7,31.75,20300.0
2009-08-18 14:55:00,31.75,31.75,31.7,31.72,24400.0,31.75,31.75,31.7,31.72,24400.0
2009-08-18 15:00:00,31.72,31.76,31.7,31.71,50800.0,31.72,31.76,31.7,31.71,50800.0
2009-08-18 15:05:00,31.71,31.74,31.7,31.72,45600.0,31.71,31.74,31.7,31.72,45600.0
2009-08-18 15:10:00,31.71,31.72,31.7,31.71,16800.0,31.71,31.72,31.7,31.71,16800.0
2009-08-18 15:15:00,31.7,31.77,31.7,31.77,76200.0,31.7,31.77,31.7,31.77,76200.0
2009-08-18 15:20:00,31.77,31.8,31.75,31.79,65100.0,31.77,31.8,31.75,31.79,65100.0
2009-08-18 15:25:00,31.79,31.82,31.77,31.81,114400.0,31.79,31.82,31.77,31.81,114400.0
2009-08-18 15:30:00,31.81,31.81,31.78,31.78,46500.0,31.81,31.81,31.78,31.78,46500.0
2009-08-18 15:35:00,31.78,31.8,31.77,31.77,58000.0,31.78,31.8,31.77,31.77,58000.0
2009-08-18 15:40:00,31.77,31.79,31.76,31.79,26800.0,31.77,31.79,31.76,31.79,26800.0
2009-08-18 15:45:00,31.78,31.79,31.75,31.79,81800.0,31.78,31.79,31.75,31.79,81800.0
2009-08-18 15:50:00,31.79,31.84,31.78,31.79,114200.0,31.79,31.84,31.78,31.79,114200.0
2009-08-18 15:55:00,31.79,31.8,31.7,31.71,259700.0,31.79,31.8,31.7,31.71,259700.0
2009-08-19 09:30:00,31.45,31.62,31.17,31.39,112900.0,31.45,31.62,31.17,31.39,112900.0
2009-08-19 09:35:00,31.4,31.42,31.22,31.22,89000.0,31.4,31.42,31.22,31.22,89000.0
2009-08-19 09:40:00,31.23,31.37,31.23,31.36,49800.0,31.23,31.37,31.23,31.36,49800.0
2009-08-19 09:45:00,31.37,31.5,31.28,31.28,77600.0,31.37,31.5,31.28,31.28,77600.0
2009-08-19 09:50:00,31.29,31.41,31.29,31.35,42300.0,31.29,31.41,31.29,31.35,42300.0
2009-08-19 09:55:00,31.37,31.53,31.37,31.48,83600.0,31.37,31.53,31.37,31.48,83600.0
2009-08-19 10:00:00,31.48,31.67,31.48,31.66,52900.0,31.48,31.67,31.48,31.66,52900.0
2009-08-19 10:05:00,31.67,31.69,31.63,31.65,33500.0,31.67,31.69,31.63,31.65,33500.0
2009-08-19 10:10:00,31.65,31.71,31.57,31.6,21600.0,31.65,31.71,31.57,31.6,21600.0
2009-08-19 10:15:00,31.6,31.63,31.49,31.58,30100.0,31.6,31.63,31.49,31.58,30100.0
2009-08-19 10:20:00,31.57,31.66,31.54,31.59,38400.0,31.57,31.66,31.54,31.59,38400.0
2009-08-19 10:25:00,31.59,31.59,31.53,31.56,20000.0,31.59,31.59,31.53,31.56,20000.0
2009-08-19 10:30:00,31.56,31.63,31.48,31.48,70300.0,31.56,31.63,31.48,31.48,70300.0
2009-08-19 10:35:00,31.48,31.54,31.42,31.48,111900.0,31.48,31.54,31.42,31.48,111900.0
2009-08-19 10:40:00,31.49,31.57,31.47,31.54,41800.0,31.49,31.57,31.47,31.54,41800.0
2009-08-19 10:45:00,31.52,31.52,31.39,31.42,18200.0,31.52,31.52,31.39,31.42,18200.0
2009-08-19 10:50:00,31.44,31.49,31.38,31.47,35700.0,31.44,31.49,31.38,31.47,35700.0
2009-08-19 10:55:00,31.45,31.47,31.41,31.45,12300.0,31.45,31.47,31.41,31.45,12300.0
2009-08-19 11:00:00,31.46,31.49,31.39,31.48,32200.0,31.46,31.49,31.39,31.48,32200.0
2009-08-19 11:05:00,31.49,31.52,31.43,31.43,21000.0,31.49,31.52,31.43,31.43,21000.0
2009-08-19 11:10:00,31.43,31.43,31.35,31.38,26100.0,31.43,31.43,31.35,31.38,26100.0
2009-08-19 11:15:00,31.39,31.43,31.35,31.42,25400.0,31.39,31.43,31.35,31.42,25400.0
2009-08-19 11:20:00,31.41,31.41,31.32,31.34,28900.0,31.41,31.41,31.32,31.34,28900.0
2009-08-19 11:25:00,31.33,31.42,31.33,31.42,17500.0,31.33,31.42,31.33,31.42,17500.0
2009-08-19 11:30:00,31.42,31.45,31.4,31.44,17300.0,31.42,31.45,31.4,31.44,17300.0
2009-08-19 11:35:00,31.45,31.45,31.39,31.44,18900.0,31.45,31.45,31.39,31.44,18900.0
2009-08-19 11:40:00,31.44,31.47,31.41,31.41,26100.0,31.44,31.47,31.41,31.41,26100.0
2009-08-19 11:45:00,31.4,31.5,31.37,31.49,26500.0,31.4,31.5,31.37,31.49,26500.0
2009-08-19 11:50:00,31.49,31.67,31.49,31.65,33700.0,31.49,31.67,31.49,31.65,33700.0
2009-08-19 11:55:00,31.66,31.7,31.61,31.64,126500.0,31.66,31.7,31.61,31.64,126500.0
2009-08-19 12:00:00,31.64,31.66,31.56,31.63,173400.0,31.64,31.66,31.56,31.63,173400.0
2009-08-19 12:05:00,31.64,31.73,31.61,31.69,154400.0,31.64,31.73,31.61,31.69,154400.0
2009-08-19 12:10:00,31.71,31.79,31.67,31.67,80300.0,31.71,31.79,31.67,31.67,80300.0
2009-08-19 12:15:00,31.67,31.69,31.59,31.6,155500.0,31.67,31.69,31.59,31.6,155500.0
2009-08-19 12:20:00,31.6,31.71,31.57,31.71,68500.0,31.6,31.71,31.57,31.71,68500.0
2009-08-19 12:25:00,31.7,31.7,31.66,31.68,21600.0,31.7,31.7,31.66,31.68,21600.0
2009-08-19 12:30:00,31.69,31.72,31.64,31.71,42600.0,31.69,31.72,31.64,31.71,42600.0
2009-08-19 12:35:00,31.72,31.75,31.64,31.73,112300.0,31.72,31.75,31.64,31.73,112300.0
2009-08-19 12:40:00,31.73,31.73,31.65,31.7,57800.0,31.73,31.73,31.65,31.7,57800.0
2009-08-19 12:45:00,31.69,31.76,31.69,31.75,16000.0,31.69,31.76,31.69,31.75,16000.0
2009-08-19 12:50:00,31.76,31.85,31.76,31.82,36600.0,31.76,31.85,31.76,31.82,36600.0
2009-08-19 12:55:00,31.81,31.82,31.77,31.77,13000.0,31.81,31.82,31.77,31.77,13000.0
2009-08-19 13:00:00,31.76,31.78,31.74,31.75,39200.0,31.76,31.78,31.74,31.75,39200.0
2009-08-19 13:05:00,31.75,31.84,31.73,31.84,19900.0,31.75,31.84,31.73,31.84,19900.0
2009-08-19 13:10:00,31.83,31.87,31.8,31.81,37100.0,31.83,31.87,31.8,31.81,37100.0
2009-08-19 13:15:00,31.81,31.83,31.75,31.8,31900.0,31.81,31.83,31.75,31.8,31900.0
2009-08-19 13:20:00,31.8,31.83,31.8,31.8,21500.0,31.8,31.83,31.8,31.8,21500.0
2009-08-19 13:25:00,31.8,31.81,31.72,31.75,100600.0,31.8,31.81,31.72,31.75,100600.0
2009-08-19 13:30:00,31.76,31.76,31.68,31.7,64600.0,31.76,31.76,31.68,31.7,64600.0
2009-08-19 13:35:00,31.7,31.77,31.69,31.77,30300.0,31.7,31.77,31.69,31.77,30300.0
2009-08-19 13:40:00,31.76,31.78,31.75,31.78,9900.0,31.76,31.78,31.75,31.78,9900.0
2009-08-19 13:45:00,31.77,31.8,31.72,31.8,21600.0,31.77,31.8,31.72,31.8,21600.0
2009-08-19 13:50:00,31.8,31.84,31.75,31.8,32000.0,31.8,31.84,31.75,31.8,32000.0
2009-08-19 13:55:00,31.8,31.85,31.8,31.85,23000.0,31.8,31.85,31.8,31.85,23000.0
2009-08-19 14:00:00,31.85,31.88,31.82,31.84,34600.0,31.85,31.88,31.82,31.84,34600.0
2009-08-19 14:05:00,31.84,31.86,31.78,31.82,39100.0,31.84,31.86,31.78,31.82,39100.0
2009-08-19 14:10:00,31.81,31.84,31.78,31.79,19600.0,31.81,31.84,31.78,31.79,19600.0
2009-08-19 14:15:00,31.79,31.81,31.69,31.74,158100.0,31.79,31.81,31.69,31.74,158100.0
2009-08-19 14:20:00,31.73,31.78,31.7,31.72,32400.0,31.73,31.78,31.7,31.72,32400.0
2009-08-19 14:25:00,31.72,31.75,31.71,31.72,10000.0,31.72,31.75,31.71,31.72,10000.0
2009-08-19 14:30:00,31.73,31.75,31.68,31.69,22100.0,31.73,31.75,31.68,31.69,22100.0
2009-08-19 14:35:00,31.68,31.7,31.67,31.68,12100.0,31.68,31.7,31.67,31.68,12100.0
2009-08-19 14:40:00,31.7,31.72,31.66,31.72,16600.0,31.7,31.72,31.66,31.72,16600.0
2009-08-19 14:45:00,31.72,31.72,31.69,31.7,12100.0,31.72,31.72,31.69,31.7,12100.0
2009-08-19 14:50:00,31.71,31.73,31.66,31.72,43700.0,31.71,31.73,31.66,31.72,43700.0
2009-08-19 14:55:00,31.71,31.74,31.66,31.7,185500.0,31.71,31.74,31.66,31.7,185500.0
2009-08-19 15:00:00,31.71,31.71,31.65,31.68,42200.0,31.71,31.71,31.65,31.68,42200.0
2009-08-19 15:05:00,31.68,31.68,31.6,31.62,20500.0,31.68,31.68,31.6,31.62,20500.0
2009-08-19 15:10:00,31.62,31.63,31.57,31.59,70400.0,31.62,31.63,31.57,31.59,70400.0
2009-08-19 15:15:00,31.58,31.61,31.55,31.6,62700.0,31.58,31.61,31.55,31.6,62700.0
2009-08-19 15:20:00,31.6,31.6,31.49,31.57,218200.0,31.6,31.6,31.49,31.57,218200.0
2009-08-19 15:25:00,31.57,31.62,31.56,31.61,29800.0,31.57,31.62,31.56,31.61,29800.0
2009-08-19 15:30:00,31.61,31.62,31.55,31.58,47600.0,31.61,31.62,31.55,31.58,47600.0
2009-08-19 15:35:00,31.58,31.68,31.58,31.68,70100.0,31.58,31.68,31.58,31.68,70100.0
2009-08-19 15:40:00,31.68,31.69,31.66,31.68,69100.0,31.68,31.69,31.66,31.68,69100.0
2009-08-19 15:45:00,31.67,31.69,31.62,31.66,48600.0,31.67,31.69,31.62,31.66,48600.0
2009-08-19 15:50:00,31.67,31.71,31.64,31.65,246700.0,31.67,31.71,31.64,31.65,246700.0
2009-08-19 15:55:00,31.64,31.74,31.64,31.73,288600.0,31.64,31.74,31.64,31.73,288600.0
2009-08-20 09:30:00,31.77,31.84,31.48,31.69,226500.0,31.77,31.84,31.48,31.69,226500.0
2009-08-20 09:35:00,31.69,31.89,31.67,31.88,171700.0,31.69,31.89,31.67,31.88,171700.0
2009-08-20 09:40:00,31.89,31.98,31.77,31.77,80800.0,31.89,31.98,31.77,31.77,80800.0
2009-08-20 09:45:00,31.78,31.9,31.78,31.88,33800.0,31.78,31.9,31.78,31.88,33800.0
2009-08-20 09:50:00,31.87,31.93,31.84,31.93,65900.0,31.87,31.93,31.84,31.93,65900.0
2009-08-20 09:55:00,31.93,32.09,31.93,32.08,66100.0,31.93,32.09,31.93,32.08,66100.0
2009-08-20 10:00:00,32.08,32.11,31.95,31.95,98200.0,32.08,32.11,31.95,31.95,98200.0
2009-08-20 10:05:00,31.95,31.97,31.81,31.9,138800.0,31.95,31.97,31.81,31.9,138800.0
2009-08-20 10:10:00,31.9,31.91,31.75,31.76,86900.0,31.9,31.91,31.75,31.76,86900.0
2009-08-20 10:15:00,31.75,31.87,31.72,31.84,39900.0,31.75,31.87,31.72,31.84,39900.0
2009-08-20 10:20:00,31.84,31.95,31.84,31.92,34200.0,31.84,31.95,31.84,31.92,34200.0
2009-08-20 10:25:00,31.92,32.0,31.91,32.0,22600.0,31.92,32.0,31.91,32.0,22600.0
2009-08-20 10:30:00,32.01,32.04,31.96,32.03,25100.0,32.01,32.04,31.96,32.03,25100.0
2009-08-20 10:35:00,32.03,32.08,32.02,32.03,33000.0,32.03,32.08,32.02,32.03,33000.0
2009-08-20 10:40:00,32.03,32.11,32.03,32.08,36900.0,32.03,32.11,32.03,32.08,36900.0
2009-08-20 10:45:00,32.09,32.09,32.03,32.03,140100.0,32.09,32.09,32.03,32.03,140100.0
2009-08-20 10:50:00,32.04,32.05,31.98,32.01,50100.0,32.04,32.05,31.98,32.01,50100.0
2009-08-20 10:55:00,32.01,32.07,31.99,32.0,31100.0,32.01,32.07,31.99,32.0,31100.0
2009-08-20 11:00:00,32.0,32.01,31.96,32.01,16000.0,32.0,32.01,31.96,32.01,16000.0
2009-08-20 11:05:00,32.02,32.03,31.96,31.99,19400.0,32.02,32.03,31.96,31.99,19400.0
2009-08-20 11:10:00,31.98,32.02,31.97,32.01,24700.0,31.98,32.02,31.97,32.01,24700.0
2009-08-20 11:15:00,32.01,32.01,31.97,32.0,22600.0,32.01,32.01,31.97,32.0,22600.0
2009-08-20 11:20:00,31.99,32.06,31.99,32.04,31700.0,31.99,32.06,31.99,32.04,31700.0
2009-08-20 11:25:00,32.03,32.04,32.0,32.0,9400.0,32.03,32.04,32.0,32.0,9400.0
2009-08-20 11:30:00,32.02,32.03,31.98,31.98,18100.0,32.02,32.03,31.98,31.98,18100.0
2009-08-20 11:35:00,31.98,31.98,31.9,31.9,26300.0,31.98,31.98,31.9,31.9,26300.0
2009-08-20 11:40:00,31.91,31.96,31.89,31.96,18800.0,31.91,31.96,31.89,31.96,18800.0
2009-08-20 11:45:00,31.96,31.97,31.95,31.96,20700.0,31.96,31.97,31.95,31.96,20700.0
2009-08-20 11:50:00,31.96,31.97,31.94,31.96,51300.0,31.96,31.97,31.94,31.96,51300.0
2009-08-20 11:55:00,31.96,31.97,31.95,31.96,20900.0,31.96,31.97,31.95,31.96,20900.0
2009-08-20 12:00:00,31.96,32.02,31.95,32.01,35800.0,31.96,32.02,31.95,32.01,35800.0
2009-08-20 12:05:00,32.0,32.07,32.0,32.07,23100.0,32.0,32.07,32.0,32.07,23100.0
2009-08-20 12:10:00,32.07,32.09,32.03,32.09,18800.0,32.07,32.09,32.03,32.09,18800.0
2009-08-20 12:15:00,32.1,32.11,32.06,32.07,47500.0,32.1,32.11,32.06,32.07,47500.0
2009-08-20 12:20:00,32.07,32.08,32.02,32.03,24200.0,32.07,32.08,32.02,32.03,24200.0
2009-08-20 12:25:00,32.04,32.1,32.02,32.1,15300.0,32.04,32.1,32.02,32.1,15300.0
2009-08-20 12:30:00,32.1,32.1,32.06,32.06,11100.0,32.1,32.1,32.06,32.06,11100.0
2009-08-20 12:35:00,32.06,32.09,32.04,32.09,19300.0,32.06,32.09,32.04,32.09,19300.0
2009-08-20 12:40:00,32.09,32.1,32.05,32.09,18700.0,32.09,32.1,32.05,32.09,18700.0
2009-08-20 12:45:00,32.08,32.14,32.08,32.12,20400.0,32.08,32.14,32.08,32.12,20400.0
2009-08-20 12:50:00,32.12,32.17,32.12,32.16,19400.0,32.12,32.17,32.12,32.16,19400.0
2009-08-20 12:55:00,32.15,32.15,32.13,32.14,11500.0,32.15,32.15,32.13,32.14,11500.0
2009-08-20 13:00:00,32.13,32.16,32.12,32.15,14500.0,32.13,32.16,32.12,32.15,14500.0
2009-08-20 13:05:00,32.16,32.19,32.14,32.15,16900.0,32.16,32.19,32.14,32.15,16900.0
2009-08-20 13:10:00,32.14,32.14,32.11,32.11,9600.0,32.14,32.14,32.11,32.11,9600.0
2009-08-20 13:15:00,32.11,32.12,32.05,32.05,48100.0,32.11,32.12,32.05,32.05,48100.0
2009-08-20 13:20:00,32.04,32.09,32.04,32.04,46600.0,32.04,32.09,32.04,32.04,46600.0
2009-08-20 13:25:00,32.04,32.1,32.03,32.1,22300.0,32.04,32.1,32.03,32.1,22300.0
2009-08-20 13:30:00,32.09,32.11,32.07,32.08,30000.0,32.09,32.11,32.07,32.08,30000.0
2009-08-20 13:35:00,32.08,32.13,32.07,32.08,97400.0,32.08,32.13,32.07,32.08,97400.0
2009-08-20 13:40:00,32.08,32.13,32.03,32.12,72000.0,32.08,32.13,32.03,32.12,72000.0
2009-08-20 13:45:00,32.12,32.13,32.08,32.08,56700.0,32.12,32.13,32.08,32.08,56700.0
2009-08-20 13:50:00,32.08,32.11,32.07,32.1,24000.0,32.08,32.11,32.07,32.1,24000.0
2009-08-20 13:55:00,32.11,32.11,32.0,32.0,58600.0,32.11,32.11,32.0,32.0,58600.0
2009-08-20 14:00:00,32.0,32.08,32.0,32.06,31800.0,32.0,32.08,32.0,32.06,31800.0
2009-08-20 14:05:00,32.06,32.08,32.01,32.03,31300.0,32.06,32.08,32.01,32.03,31300.0
2009-08-20 14:10:00,32.04,32.07,32.02,32.06,25500.0,32.04,32.07,32.02,32.06,25500.0
2009-08-20 14:15:00,32.07,32.09,32.06,32.07,11900.0,32.07,32.09,32.06,32.07,11900.0
2009-08-20 14:20:00,32.06,32.09,32.03,32.09,19400.0,32.06,32.09,32.03,32.09,19400.0
2009-08-20 14:25:00,32.1,32.1,32.05,32.1,57400.0,32.1,32.1,32.05,32.1,57400.0
2009-08-20 14:30:00,32.09,32.11,32.08,32.11,43300.0,32.09,32.11,32.08,32.11,43300.0
2009-08-20 14:35:00,32.1,32.12,32.06,32.1,56500.0,32.1,32.12,32.06,32.1,56500.0
2009-08-20 14:40:00,32.1,32.1,32.03,32.03,32600.0,32.1,32.1,32.03,32.03,32600.0
2009-08-20 14:45:00,32.04,32.09,32.03,32.07,29700.0,32.04,32.09,32.03,32.07,29700.0
2009-08-20 14:50:00,32.07,32.11,32.06,32.09,42200.0,32.07,32.11,32.06,32.09,42200.0
2009-08-20 14:55:00,32.09,32.12,32.06,32.07,32400.0,32.09,32.12,32.06,32.07,32400.0
2009-08-20 15:00:00,32.07,32.1,32.06,32.09,56000.0,32.07,32.1,32.06,32.09,56000.0
2009-08-20 15:05:00,32.08,32.15,32.08,32.11,34500.0,32.08,32.15,32.08,32.11,34500.0
2009-08-20 15:10:00,32.12,32.15,32.11,32.12,56500.0,32.12,32.15,32.11,32.12,56500.0
2009-08-20 15:15:00,32.13,32.15,32.1,32.11,44000.0,32.13,32.15,32.1,32.11,44000.0
2009-08-20 15:20:00,32.1,32.13,32.09,32.13,40000.0,32.1,32.13,32.09,32.13,40000.0
2009-08-20 15:25:00,32.12,32.13,32.1,32.1,39500.0,32.12,32.13,32.1,32.1,39500.0
2009-08-20 15:30:00,32.11,32.19,32.09,32.16,195000.0,32.11,32.19,32.09,32.16,195000.0
2009-08-20 15:35:00,32.17,32.18,32.14,32.14,55300.0,32.17,32.18,32.14,32.14,55300.0
2009-08-20 15:40:00,32.15,32.17,32.14,32.16,89000.0,32.15,32.17,32.14,32.16,89000.0
2009-08-20 15:45:00,32.16,32.17,32.12,32.14,152200.0,32.16,32.17,32.12,32.14,152200.0
2009-08-20 15:50:00,32.14,32.14,32.09,32.09,152100.0,32.14,32.14,32.09,32.09,152100.0
2009-08-20 15:55:00,32.09,32.14,32.08,32.1,310600.0,32.09,32.14,32.08,32.1,310600.0
2009-08-21 09:30:00,32.46,32.52,32.0,32.2,769800.0,32.46,32.52,32.0,32.2,769800.0
2009-08-21 09:35:00,32.22,32.35,32.18,32.34,62300.0,32.22,32.35,32.18,32.34,62300.0
2009-08-21 09:40:00,32.32,32.37,32.16,32.21,77000.0,32.32,32.37,32.16,32.21,77000.0
2009-08-21 09:45:00,32.23,32.31,32.2,32.23,27200.0,32.23,32.31,32.2,32.23,27200.0
2009-08-21 09:50:00,32.22,32.26,32.11,32.13,85200.0,32.22,32.26,32.11,32.13,85200.0
2009-08-21 09:55:00,32.11,32.31,32.06,32.28,85200.0,32.11,32.31,32.06,32.28,85200.0
2009-08-21 10:00:00,32.31,32.63,32.3,32.62,138800.0,32.31,32.63,32.3,32.62,138800.0
2009-08-21 10:05:00,32.62,32.63,32.49,32.5,76200.0,32.62,32.63,32.49,32.5,76200.0
2009-08-21 10:10:00,32.52,32.73,32.51,32.71,97000.0,32.52,32.73,32.51,32.71,97000.0
2009-08-21 10:15:00,32.72,32.84,32.63,32.65,132600.0,32.72,32.84,32.63,32.65,132600.0
2009-08-21 10:20:00,32.65,32.65,32.47,32.48,128300.0,32.65,32.65,32.47,32.48,128300.0
2009-08-21 10:25:00,32.47,32.56,32.42,32.52,88100.0,32.47,32.56,32.42,32.52,88100.0
2009-08-21 10:30:00,32.53,32.6,32.53,32.6,26700.0,32.53,32.6,32.53,32.6,26700.0
2009-08-21 10:35:00,32.6,32.62,32.6,32.62,26500.0,32.6,32.62,32.6,32.62,26500.0
2009-08-21 10:40:00,32.62,32.64,32.58,32.6,44600.0,32.62,32.64,32.58,32.6,44600.0
2009-08-21 10:45:00,32.61,32.63,32.55,32.6,34100.0,32.61,32.63,32.55,32.6,34100.0
2009-08-21 10:50:00,32.59,32.61,32.55,32.59,33900.0,32.59,32.61,32.55,32.59,33900.0
2009-08-21 10:55:00,32.59,32.64,32.58,32.64,92000.0,32.59,32.64,32.58,32.64,92000.0
2009-08-21 11:00:00,32.64,32.67,32.6,32.64,39900.0,32.64,32.67,32.6,32.64,39900.0
2009-08-21 11:05:00,32.63,32.65,32.6,32.65,25500.0,32.63,32.65,32.6,32.65,25500.0
2009-08-21 11:10:00,32.65,32.65,32.55,32.56,48200.0,32.65,32.65,32.55,32.56,48200.0
2009-08-21 11:15:00,32.55,32.58,32.53,32.54,25200.0,32.55,32.58,32.53,32.54,25200.0
2009-08-21 11:20:00,32.55,32.58,32.54,32.58,38400.0,32.55,32.58,32.54,32.58,38400.0
2009-08-21 11:25:00,32.57,32.58,32.51,32.53,84800.0,32.57,32.58,32.51,32.53,84800.0
2009-08-21 11:30:00,32.54,32.62,32.53,32.61,26700.0,32.54,32.62,32.53,32.61,26700.0
2009-08-21 11:35:00,32.62,32.67,32.62,32.66,38500.0,32.62,32.67,32.62,32.66,38500.0
2009-08-21 11:40:00,32.67,32.73,32.66,32.72,21900.0,32.67,32.73,32.66,32.72,21900.0
2009-08-21 11:45:00,32.73,32.75,32.71,32.73,21000.0,32.73,32.75,32.71,32.73,21000.0
2009-08-21 11:50:00,32.72,32.73,32.69,32.69,21300.0,32.72,32.73,32.69,32.69,21300.0
2009-08-21 11:55:00,32.68,32.7,32.66,32.67,20100.0,32.68,32.7,32.66,32.67,20100.0
2009-08-21 12:00:00,32.67,32.69,32.66,32.69,14500.0,32.67,32.69,32.66,32.69,14500.0
2009-08-21 12:05:00,32.69,32.71,32.69,32.69,20000.0,32.69,32.71,32.69,32.69,20000.0
2009-08-21 12:10:00,32.69,32.72,32.69,32.71,28900.0,32.69,32.72,32.69,32.71,28900.0
2009-08-21 12:15:00,32.7,32.7,32.65,32.65,17600.0,32.7,32.7,32.65,32.65,17600.0
2009-08-21 12:20:00,32.65,32.68,32.64,32.65,12000.0,32.65,32.68,32.64,32.65,12000.0
2009-08-21 12:25:00,32.66,32.69,32.65,32.67,25100.0,32.66,32.69,32.65,32.67,25100.0
2009-08-21 12:30:00,32.67,32.68,32.67,32.67,21000.0,32.67,32.68,32.67,32.67,21000.0
2009-08-21 12:35:00,32.68,32.68,32.6,32.6,32600.0,32.68,32.68,32.6,32.6,32600.0
2009-08-21 12:40:00,32.6,32.65,32.57,32.64,24200.0,32.6,32.65,32.57,32.64,24200.0
2009-08-21 12:45:00,32.65,32.66,32.63,32.65,25300.0,32.65,32.66,32.63,32.65,25300.0
2009-08-21 12:50:00,32.66,32.68,32.63,32.63,25300.0,32.66,32.68,32.63,32.63,25300.0
2009-08-21 12:55:00,32.64,32.64,32.58,32.64,23600.0,32.64,32.64,32.58,32.64,23600.0
2009-08-21 13:00:00,32.64,32.67,32.63,32.64,41200.0,32.64,32.67,32.63,32.64,41200.0
2009-08-21 13:05:00,32.63,32.67,32.63,32.65,19100.0,32.63,32.67,32.63,32.65,19100.0
2009-08-21 13:10:00,32.66,32.66,32.63,32.64,7100.0,32.66,32.66,32.63,32.64,7100.0
2009-08-21 13:15:00,32.64,32.69,32.63,32.68,32800.0,32.64,32.69,32.63,32.68,32800.0
2009-08-21 13:20:00,32.68,32.71,32.67,32.68,27700.0,32.68,32.71,32.67,32.68,27700.0
2009-08-21 13:25:00,32.69,32.71,32.68,32.68,20900.0,32.69,32.71,32.68,32.68,20900.0
2009-08-21 13:30:00,32.68,32.7,32.65,32.65,17400.0,32.68,32.7,32.65,32.65,17400.0
2009-08-21 13:35:00,32.65,32.69,32.62,32.64,45300.0,32.65,32.69,32.62,32.64,45300.0
2009-08-21 13:40:00,32.63,32.63,32.55,32.58,60000.0,32.63,32.63,32.55,32.58,60000.0
2009-08-21 13:45:00,32.58,32.59,32.54,32.58,22400.0,32.58,32.59,32.54,32.58,22400.0
2009-08-21 13:50:00,32.59,32.65,32.58,32.64,50400.0,32.59,32.65,32.58,32.64,50400.0
2009-08-21 13:55:00,32.65,32.65,32.63,32.65,17100.0,32.65,32.65,32.63,32.65,17100.0
2009-08-21 14:00:00,32.64,32.67,32.64,32.65,22500.0,32.64,32.67,32.64,32.65,22500.0
2009-08-21 14:05:00,32.65,32.69,32.64,32.68,24200.0,32.65,32.69,32.64,32.68,24200.0
2009-08-21 14:10:00,32.68,32.75,32.67,32.73,110200.0,32.68,32.75,32.67,32.73,110200.0
2009-08-21 14:15:00,32.73,32.73,32.69,32.7,24900.0,32.73,32.73,32.69,32.7,24900.0
2009-08-21 14:20:00,32.7,32.7,32.65,32.68,43100.0,32.7,32.7,32.65,32.68,43100.0
2009-08-21 14:25:00,32.67,32.72,32.67,32.71,23100.0,32.67,32.72,32.67,32.71,23100.0
2009-08-21 14:30:00,32.71,32.75,32.7,32.74,27400.0,32.71,32.75,32.7,32.74,27400.0
2009-08-21 14:35:00,32.75,32.75,32.73,32.73,20800.0,32.75,32.75,32.73,32.73,20800.0
2009-08-21 14:40:00,32.74,32.74,32.7,32.7,29900.0,32.74,32.74,32.7,32.7,29900.0
2009-08-21 14:45:00,32.71,32.72,32.7,32.7,18600.0,32.71,32.72,32.7,32.7,18600.0
2009-08-21 14:50:00,32.71,32.73,32.69,32.73,35600.0,32.71,32.73,32.69,32.73,35600.0
2009-08-21 14:55:00,32.73,32.76,32.73,32.76,38100.0,32.73,32.76,32.73,32.76,38100.0
2009-08-21 15:00:00,32.76,32.83,32.76,32.83,76900.0,32.76,32.83,32.76,32.83,76900.0
2009-08-21 15:05:00,32.83,32.83,32.77,32.77,38200.0,32.83,32.83,32.77,32.77,38200.0
2009-08-21 15:10:00,32.77,32.81,32.77,32.81,72100.0,32.77,32.81,32.77,32.81,72100.0
2009-08-21 15:15:00,32.81,32.91,32.81,32.89,75500.0,32.81,32.91,32.81,32.89,75500.0
2009-08-21 15:20:00,32.88,32.9,32.85,32.86,65800.0,32.88,32.9,32.85,32.86,65800.0
2009-08-21 15:25:00,32.85,32.89,32.84,32.85,45100.0,32.85,32.89,32.84,32.85,45100.0
2009-08-21 15:30:00,32.84,32.93,32.84,32.89,100700.0,32.84,32.93,32.84,32.89,100700.0
2009-08-21 15:35:00,32.89,32.89,32.83,32.87,50700.0,32.89,32.89,32.83,32.87,50700.0
2009-08-21 15:40:00,32.87,32.88,32.83,32.83,64500.0,32.87,32.88,32.83,32.83,64500.0
2009-08-21 15:45:00,32.84,32.85,32.81,32.81,110100.0,32.84,32.85,32.81,32.81,110100.0
2009-08-21 15:50:00,32.81,32.89,32.81,32.87,145100.0,32.81,32.89,32.81,32.87,145100.0
2009-08-21 15:55:00,32.88,32.88,32.78,32.84,474100.0,32.88,32.88,32.78,32.84,474100.0
2009-08-24 09:30:00,32.85,33.0,32.85,32.99,106400.0,32.85,33.0,32.85,32.99,106400.0
2009-08-24 09:35:00,32.98,33.23,32.95,33.18,97000.0,32.98,33.23,32.95,33.18,97000.0
2009-08-24 09:40:00,33.17,33.2,33.08,33.14,64100.0,33.17,33.2,33.08,33.14,64100.0
2009-08-24 09:45:00,33.13,33.21,32.99,33.04,118000.0,33.13,33.21,32.99,33.04,118000.0
2009-08-24 09:50:00,33.04,33.05,32.89,32.92,69700.0,33.04,33.05,32.89,32.92,69700.0
2009-08-24 09:55:00,32.93,33.01,32.91,32.96,67900.0,32.93,33.01,32.91,32.96,67900.0
2009-08-24 10:00:00,32.96,33.01,32.95,32.97,48900.0,32.96,33.01,32.95,32.97,48900.0
2009-08-24 10:05:00,32.98,33.08,32.91,33.05,82800.0,32.98,33.08,32.91,33.05,82800.0
2009-08-24 10:10:00,33.04,33.08,32.95,32.95,29900.0,33.04,33.08,32.95,32.95,29900.0
2009-08-24 10:15:00,32.96,33.01,32.95,32.95,37700.0,32.96,33.01,32.95,32.95,37700.0
2009-08-24 10:20:00,32.96,33.03,32.94,33.03,41400.0,32.96,33.03,32.94,33.03,41400.0
2009-08-24 10:25:00,33.03,33.07,33.02,33.06,44800.0,33.03,33.07,33.02,33.06,44800.0
2009-08-24 10:30:00,33.06,33.1,33.04,33.07,45600.0,33.06,33.1,33.04,33.07,45600.0
2009-08-24 10:35:00,33.07,33.08,32.99,33.01,49700.0,33.07,33.08,32.99,33.01,49700.0
2009-08-24 10:40:00,33.01,33.08,33.0,33.07,35200.0,33.01,33.08,33.0,33.07,35200.0
2009-08-24 10:45:00,33.07,33.07,33.04,33.06,52300.0,33.07,33.07,33.04,33.06,52300.0
2009-08-24 10:50:00,33.06,33.07,33.01,33.02,33500.0,33.06,33.07,33.01,33.02,33500.0
2009-08-24 10:55:00,33.01,33.01,32.94,32.98,86700.0,33.01,33.01,32.94,32.98,86700.0
2009-08-24 11:00:00,32.98,32.99,32.94,32.99,28500.0,32.98,32.99,32.94,32.99,28500.0
2009-08-24 11:05:00,32.99,33.07,32.99,33.04,42600.0,32.99,33.07,32.99,33.04,42600.0
2009-08-24 11:10:00,33.03,33.08,33.03,33.08,18200.0,33.03,33.08,33.03,33.08,18200.0
2009-08-24 11:15:00,33.08,33.09,33.06,33.07,16100.0,33.08,33.09,33.06,33.07,16100.0
2009-08-24 11:20:00,33.08,33.08,32.97,32.97,83800.0,33.08,33.08,32.97,32.97,83800.0
2009-08-24 11:25:00,32.98,32.98,32.92,32.93,58100.0,32.98,32.98,32.92,32.93,58100.0
2009-08-24 11:30:00,32.93,32.94,32.88,32.94,67700.0,32.93,32.94,32.88,32.94,67700.0
2009-08-24 11:35:00,32.94,32.95,32.92,32.93,20400.0,32.94,32.95,32.92,32.93,20400.0
2009-08-24 11:40:00,32.93,32.95,32.92,32.92,40000.0,32.93,32.95,32.92,32.92,40000.0
2009-08-24 11:45:00,32.92,32.93,32.92,32.93,26900.0,32.92,32.93,32.92,32.93,26900.0
2009-08-24 11:50:00,32.93,32.93,32.82,32.83,66400.0,32.93,32.93,32.82,32.83,66400.0
2009-08-24 11:55:00,32.84,32.84,32.8,32.81,27800.0,32.84,32.84,32.8,32.81,27800.0
2009-08-24 12:00:00,32.8,32.8,32.74,32.78,55400.0,32.8,32.8,32.74,32.78,55400.0
2009-08-24 12:05:00,32.78,32.86,32.77,32.86,35500.0,32.78,32.86,32.77,32.86,35500.0
2009-08-24 12:10:00,32.86,32.91,32.86,32.89,24100.0,32.86,32.91,32.86,32.89,24100.0
2009-08-24 12:15:00,32.88,32.91,32.88,32.88,19600.0,32.88,32.91,32.88,32.88,19600.0
2009-08-24 12:20:00,32.88,32.91,32.87,32.88,17300.0,32.88,32.91,32.87,32.88,17300.0
2009-08-24 12:25:00,32.87,32.9,32.87,32.88,13500.0,32.87,32.9,32.87,32.88,13500.0
2009-08-24 12:30:00,32.87,32.91,32.87,32.91,11800.0,32.87,32.91,32.87,32.91,11800.0
2009-08-24 12:35:00,32.9,32.9,32.83,32.86,83300.0,32.9,32.9,32.83,32.86,83300.0
2009-08-24 12:40:00,32.87,32.9,32.86,32.88,32200.0,32.87,32.9,32.86,32.88,32200.0
2009-08-24 12:45:00,32.89,32.9,32.83,32.84,33300.0,32.89,32.9,32.83,32.84,33300.0
2009-08-24 12:50:00,32.84,32.84,32.8,32.8,77700.0,32.84,32.84,32.8,32.8,77700.0
2009-08-24 12:55:00,32.81,32.85,32.75,32.75,55900.0,32.81,32.85,32.75,32.75,55900.0
2009-08-24 13:00:00,32.75,32.75,32.68,32.69,49900.0,32.75,32.75,32.68,32.69,49900.0
2009-08-24 13:05:00,32.69,32.7,32.54,32.56,70500.0,32.69,32.7,32.54,32.56,70500.0
2009-08-24 13:10:00,32.55,32.64,32.54,32.61,63400.0,32.55,32.64,32.54,32.61,63400.0
2009-08-24 13:15:00,32.61,32.64,32.58,32.63,33100.0,32.61,32.64,32.58,32.63,33100.0
2009-08-24 13:20:00,32.64,32.67,32.55,32.55,53500.0,32.64,32.67,32.55,32.55,53500.0
2009-08-24 13:25:00,32.55,32.63,32.53,32.54,58400.0,32.55,32.63,32.53,32.54,58400.0
2009-08-24 13:30:00,32.53,32.67,32.52,32.66,34300.0,32.53,32.67,32.52,32.66,34300.0
2009-08-24 13:35:00,32.67,32.74,32.64,32.73,93000.0,32.67,32.74,32.64,32.73,93000.0
2009-08-24 13:40:00,32.73,32.78,32.71,32.73,55700.0,32.73,32.78,32.71,32.73,55700.0
2009-08-24 13:45:00,32.73,32.8,32.73,32.77,37700.0,32.73,32.8,32.73,32.77,37700.0
2009-08-24 13:50:00,32.76,32.81,32.76,32.8,27200.0,32.76,32.81,32.76,32.8,27200.0
2009-08-24 13:55:00,32.8,32.8,32.73,32.73,50600.0,32.8,32.8,32.73,32.73,50600.0
2009-08-24 14:00:00,32.73,32.75,32.7,32.75,41500.0,32.73,32.75,32.7,32.75,41500.0
2009-08-24 14:05:00,32.75,32.8,32.75,32.78,38000.0,32.75,32.8,32.75,32.78,38000.0
2009-08-24 14:10:00,32.78,32.81,32.73,32.8,32000.0,32.78,32.81,32.73,32.8,32000.0
2009-08-24 14:15:00,32.81,32.85,32.81,32.83,27200.0,32.81,32.85,32.81,32.83,27200.0
2009-08-24 14:20:00,32.83,32.83,32.78,32.79,46400.0,32.83,32.83,32.78,32.79,46400.0
2009-08-24 14:25:00,32.79,32.79,32.74,32.76,55700.0,32.79,32.79,32.74,32.76,55700.0
2009-08-24 14:30:00,32.76,32.78,32.69,32.7,50100.0,32.76,32.78,32.69,32.7,50100.0
2009-08-24 14:35:00,32.7,32.77,32.7,32.77,29800.0,32.7,32.77,32.7,32.77,29800.0
2009-08-24 14:40:00,32.77,32.8,32.76,32.8,23800.0,32.77,32.8,32.76,32.8,23800.0
2009-08-24 14:45:00,32.79,32.8,32.74,32.74,34300.0,32.79,32.8,32.74,32.74,34300.0
2009-08-24 14:50:00,32.74,32.81,32.73,32.79,39800.0,32.74,32.81,32.73,32.79,39800.0
2009-08-24 14:55:00,32.79,32.82,32.75,32.76,30700.0,32.79,32.82,32.75,32.76,30700.0
2009-08-24 15:00:00,32.77,32.77,32.67,32.72,49000.0,32.77,32.77,32.67,32.72,49000.0
2009-08-24 15:05:00,32.72,32.73,32.64,32.65,105700.0,32.72,32.73,32.64,32.65,105700.0
2009-08-24 15:10:00,32.65,32.69,32.6,32.66,94500.0,32.65,32.69,32.6,32.66,94500.0
2009-08-24 15:15:00,32.66,32.67,32.61,32.62,62600.0,32.66,32.67,32.61,32.62,62600.0
2009-08-24 15:20:00,32.61,32.68,32.58,32.68,53000.0,32.61,32.68,32.58,32.68,53000.0
2009-08-24 15:25:00,32.68,32.76,32.66,32.72,52900.0,32.68,32.76,32.66,32.72,52900.0
2009-08-24 15:30:00,32.72,32.82,32.69,32.81,102600.0,32.72,32.82,32.69,32.81,102600.0
2009-08-24 15:35:00,32.8,32.8,32.69,32.69,74000.0,32.8,32.8,32.69,32.69,74000.0
2009-08-24 15:40:00,32.69,32.74,32.63,32.64,75500.0,32.69,32.74,32.63,32.64,75500.0
2009-08-24 15:45:00,32.64,32.67,32.6,32.62,133800.0,32.64,32.67,32.6,32.62,133800.0
2009-08-24 15:50:00,32.62,32.71,32.6,32.64,116200.0,32.62,32.71,32.6,32.64,116200.0
2009-08-24 15:55:00,32.65,32.73,32.64,32.73,135800.0,32.65,32.73,32.64,32.73,135800.0
2009-08-25 09:30:00,32.67,32.73,32.51,32.67,177600.0,32.67,32.73,32.51,32.67,177600.0
2009-08-25 09:35:00,32.64,32.64,32.33,32.42,64100.0,32.64,32.64,32.33,32.42,64100.0
2009-08-25 09:40:00,32.42,32.59,32.41,32.54,48800.0,32.42,32.59,32.41,32.54,48800.0
2009-08-25 09:45:00,32.52,32.55,32.48,32.53,44000.0,32.52,32.55,32.48,32.53,44000.0
2009-08-25 09:50:00,32.54,32.68,32.54,32.63,51100.0,32.54,32.68,32.54,32.63,51100.0
2009-08-25 09:55:00,32.64,32.78,32.62,32.71,58800.0,32.64,32.78,32.62,32.71,58800.0
2009-08-25 10:00:00,32.71,32.97,32.71,32.73,167400.0,32.71,32.97,32.71,32.73,167400.0
2009-08-25 10:05:00,32.73,32.81,32.7,32.79,50500.0,32.73,32.81,32.7,32.79,50500.0
2009-08-25 10:10:00,32.78,32.84,32.77,32.79,75900.0,32.78,32.84,32.77,32.79,75900.0
2009-08-25 10:15:00,32.79,32.84,32.57,32.63,128800.0,32.79,32.84,32.57,32.63,128800.0
2009-08-25 10:20:00,32.63,32.68,32.6,32.63,89600.0,32.63,32.68,32.6,32.63,89600.0
2009-08-25 10:25:00,32.63,32.66,32.52,32.52,55600.0,32.63,32.66,32.52,32.52,55600.0
2009-08-25 10:30:00,32.53,32.6,32.52,32.59,42700.0,32.53,32.6,32.52,32.59,42700.0
2009-08-25 10:35:00,32.6,32.67,32.57,32.58,34600.0,32.6,32.67,32.57,32.58,34600.0
2009-08-25 10:40:00,32.59,32.7,32.59,32.68,30700.0,32.59,32.7,32.59,32.68,30700.0
2009-08-25 10:45:00,32.69,32.69,32.62,32.63,21900.0,32.69,32.69,32.62,32.63,21900.0
2009-08-25 10:50:00,32.62,32.65,32.54,32.54,26600.0,32.62,32.65,32.54,32.54,26600.0
2009-08-25 10:55:00,32.53,32.55,32.49,32.51,130000.0,32.53,32.55,32.49,32.51,130000.0
2009-08-25 11:00:00,32.52,32.62,32.52,32.6,30000.0,32.52,32.62,32.52,32.6,30000.0
2009-08-25 11:05:00,32.6,32.62,32.56,32.57,24100.0,32.6,32.62,32.56,32.57,24100.0
2009-08-25 11:10:00,32.57,32.62,32.56,32.59,21100.0,32.57,32.62,32.56,32.59,21100.0
2009-08-25 11:15:00,32.59,32.62,32.54,32.59,67500.0,32.59,32.62,32.54,32.59,67500.0
2009-08-25 11:20:00,32.59,32.61,32.59,32.6,15500.0,32.59,32.61,32.59,32.6,15500.0
2009-08-25 11:25:00,32.6,32.67,32.58,32.65,76400.0,32.6,32.67,32.58,32.65,76400.0
2009-08-25 11:30:00,32.65,32.68,32.63,32.68,25300.0,32.65,32.68,32.63,32.68,25300.0
2009-08-25 11:35:00,32.68,32.73,32.68,32.73,28800.0,32.68,32.73,32.68,32.73,28800.0
2009-08-25 11:40:00,32.74,32.77,32.72,32.75,20500.0,32.74,32.77,32.72,32.75,20500.0
2009-08-25 11:45:00,32.75,32.75,32.71,32.72,18500.0,32.75,32.75,32.71,32.72,18500.0
2009-08-25 11:50:00,32.72,32.75,32.69,32.74,18700.0,32.72,32.75,32.69,32.74,18700.0
2009-08-25 11:55:00,32.74,32.76,32.72,32.74,14900.0,32.74,32.76,32.72,32.74,14900.0
2009-08-25 12:00:00,32.75,32.78,32.74,32.75,31500.0,32.75,32.78,32.74,32.75,31500.0
2009-08-25 12:05:00,32.75,32.79,32.73,32.77,33100.0,32.75,32.79,32.73,32.77,33100.0
2009-08-25 12:10:00,32.78,32.78,32.71,32.72,27800.0,32.78,32.78,32.71,32.72,27800.0
2009-08-25 12:15:00,32.73,32.74,32.7,32.71,19800.0,32.73,32.74,32.7,32.71,19800.0
2009-08-25 12:20:00,32.7,32.75,32.7,32.73,20700.0,32.7,32.75,32.7,32.73,20700.0
2009-08-25 12:25:00,32.74,32.78,32.72,32.74,30700.0,32.74,32.78,32.72,32.74,30700.0
2009-08-25 12:30:00,32.74,32.81,32.71,32.74,52800.0,32.74,32.81,32.71,32.74,52800.0
2009-08-25 12:35:00,32.74,32.76,32.69,32.72,75900.0,32.74,32.76,32.69,32.72,75900.0
2009-08-25 12:40:00,32.71,32.72,32.7,32.7,18400.0,32.71,32.72,32.7,32.7,18400.0
2009-08-25 12:45:00,32.71,32.73,32.71,32.72,9800.0,32.71,32.73,32.71,32.72,9800.0
2009-08-25 12:50:00,32.73,32.73,32.69,32.69,17800.0,32.73,32.73,32.69,32.69,17800.0
2009-08-25 12:55:00,32.68,32.68,32.62,32.63,46200.0,32.68,32.68,32.62,32.63,46200.0
2009-08-25 13:00:00,32.63,32.65,32.62,32.62,44400.0,32.63,32.65,32.62,32.62,44400.0
2009-08-25 13:05:00,32.62,32.66,32.62,32.64,48100.0,32.62,32.66,32.62,32.64,48100.0
2009-08-25 13:10:00,32.64,32.64,32.61,32.62,24200.0,32.64,32.64,32.61,32.62,24200.0
2009-08-25 13:15:00,32.62,32.63,32.58,32.63,28500.0,32.62,32.63,32.58,32.63,28500.0
2009-08-25 13:20:00,32.62,32.63,32.53,32.6,52700.0,32.62,32.63,32.53,32.6,52700.0
2009-08-25 13:25:00,32.61,32.61,32.55,32.58,18900.0,32.61,32.61,32.55,32.58,18900.0
2009-08-25 13:30:00,32.58,32.59,32.5,32.55,37200.0,32.58,32.59,32.5,32.55,37200.0
2009-08-25 13:35:00,32.55,32.65,32.52,32.63,30000.0,32.55,32.65,32.52,32.63,30000.0
2009-08-25 13:40:00,32.64,32.64,32.6,32.6,15100.0,32.64,32.64,32.6,32.6,15100.0
2009-08-25 13:45:00,32.6,32.61,32.58,32.61,14700.0,32.6,32.61,32.58,32.61,14700.0
2009-08-25 13:50:00,32.61,32.61,32.59,32.6,22800.0,32.61,32.61,32.59,32.6,22800.0
2009-08-25 13:55:00,32.59,32.62,32.54,32.59,44400.0,32.59,32.62,32.54,32.59,44400.0
2009-08-25 14:00:00,32.6,32.63,32.52,32.61,57700.0,32.6,32.63,32.52,32.61,57700.0
2009-08-25 14:05:00,32.61,32.65,32.61,32.65,16300.0,32.61,32.65,32.61,32.65,16300.0
2009-08-25 14:10:00,32.64,32.65,32.6,32.62,22900.0,32.64,32.65,32.6,32.62,22900.0
2009-08-25 14:15:00,32.61,32.68,32.61,32.67,33900.0,32.61,32.68,32.61,32.67,33900.0
2009-08-25 14:20:00,32.66,32.69,32.63,32.66,25700.0,32.66,32.69,32.63,32.66,25700.0
2009-08-25 14:25:00,32.67,32.69,32.64,32.65,25600.0,32.67,32.69,32.64,32.65,25600.0
2009-08-25 14:30:00,32.65,32.67,32.62,32.63,11500.0,32.65,32.67,32.62,32.63,11500.0
2009-08-25 14:35:00,32.62,32.62,32.54,32.54,38900.0,32.62,32.62,32.54,32.54,38900.0
2009-08-25 14:40:00,32.54,32.58,32.5,32.55,42100.0,32.54,32.58,32.5,32.55,42100.0
2009-08-25 14:45:00,32.54,32.59,32.52,32.56,17500.0,32.54,32.59,32.52,32.56,17500.0
2009-08-25 14:50:00,32.57,32.63,32.56,32.63,51100.0,32.57,32.63,32.56,32.63,51100.0
2009-08-25 14:55:00,32.63,32.64,32.57,32.64,33700.0,32.63,32.64,32.57,32.64,33700.0
2009-08-25 15:00:00,32.64,32.7,32.63,32.69,25800.0,32.64,32.7,32.63,32.69,25800.0
2009-08-25 15:05:00,32.67,32.69,32.66,32.68,37100.0,32.67,32.69,32.66,32.68,37100.0
2009-08-25 15:10:00,32.67,32.72,32.67,32.7,22900.0,32.67,32.72,32.67,32.7,22900.0
2009-08-25 15:15:00,32.7,32.71,32.66,32.67,51800.0,32.7,32.71,32.66,32.67,51800.0
2009-08-25 15:20:00,32.67,32.76,32.66,32.72,41400.0,32.67,32.76,32.66,32.72,41400.0
2009-08-25 15:25:00,32.72,32.75,32.69,32.69,33000.0,32.72,32.75,32.69,32.69,33000.0
2009-08-25 15:30:00,32.7,32.71,32.59,32.62,94700.0,32.7,32.71,32.59,32.62,94700.0
2009-08-25 15:35:00,32.61,32.67,32.61,32.63,38200.0,32.61,32.67,32.61,32.63,38200.0
2009-08-25 15:40:00,32.64,32.66,32.6,32.6,49000.0,32.64,32.66,32.6,32.6,49000.0
2009-08-25 15:45:00,32.6,32.65,32.58,32.6,74700.0,32.6,32.65,32.58,32.6,74700.0
2009-08-25 15:50:00,32.6,32.71,32.6,32.67,105600.0,32.6,32.71,32.6,32.67,105600.0
2009-08-25 15:55:00,32.67,32.68,32.59,32.67,179400.0,32.67,32.68,32.59,32.67,179400.0
2009-08-26 09:30:00,32.52,32.57,32.3,32.4,79600.0,32.52,32.57,32.3,32.4,79600.0
2009-08-26 09:35:00,32.43,32.43,32.25,32.3,91300.0,32.43,32.43,32.25,32.3,91300.0
2009-08-26 09:40:00,32.29,32.37,32.23,32.26,73200.0,32.29,32.37,32.23,32.26,73200.0
2009-08-26 09:45:00,32.28,32.28,32.2,32.22,60100.0,32.28,32.28,32.2,32.22,60100.0
2009-08-26 09:50:00,32.24,32.27,32.15,32.26,50700.0,32.24,32.27,32.15,32.26,50700.0
2009-08-26 09:55:00,32.27,32.42,32.26,32.4,94900.0,32.27,32.42,32.26,32.4,94900.0
2009-08-26 10:00:00,32.4,32.54,32.4,32.46,142600.0,32.4,32.54,32.4,32.46,142600.0
2009-08-26 10:05:00,32.48,32.61,32.46,32.57,85000.0,32.48,32.61,32.46,32.57,85000.0
2009-08-26 10:10:00,32.58,32.75,32.54,32.71,49800.0,32.58,32.75,32.54,32.71,49800.0
2009-08-26 10:15:00,32.71,32.76,32.67,32.71,53200.0,32.71,32.76,32.67,32.71,53200.0
2009-08-26 10:20:00,32.72,32.76,32.68,32.69,48200.0,32.72,32.76,32.68,32.69,48200.0
2009-08-26 10:25:00,32.68,32.69,32.61,32.64,37200.0,32.68,32.69,32.61,32.64,37200.0
2009-08-26 10:30:00,32.65,32.7,32.62,32.66,61400.0,32.65,32.7,32.62,32.66,61400.0
2009-08-26 10:35:00,32.65,32.72,32.61,32.65,37800.0,32.65,32.72,32.61,32.65,37800.0
2009-08-26 10:40:00,32.66,32.67,32.56,32.56,27200.0,32.66,32.67,32.56,32.56,27200.0
2009-08-26 10:45:00,32.57,32.58,32.5,32.53,31800.0,32.57,32.58,32.5,32.53,31800.0
2009-08-26 10:50:00,32.53,32.61,32.53,32.58,24900.0,32.53,32.61,32.53,32.58,24900.0
2009-08-26 10:55:00,32.58,32.59,32.54,32.59,22200.0,32.58,32.59,32.54,32.59,22200.0
2009-08-26 11:00:00,32.58,32.62,32.56,32.59,22900.0,32.58,32.62,32.56,32.59,22900.0
2009-08-26 11:05:00,32.58,32.59,32.46,32.47,67400.0,32.58,32.59,32.46,32.47,67400.0
2009-08-26 11:10:00,32.47,32.48,32.39,32.42,30300.0,32.47,32.48,32.39,32.42,30300.0
2009-08-26 11:15:00,32.42,32.42,32.36,32.36,85400.0,32.42,32.42,32.36,32.36,85400.0
2009-08-26 11:20:00,32.37,32.37,32.28,32.3,62800.0,32.37,32.37,32.28,32.3,62800.0
2009-08-26 11:25:00,32.3,32.4,32.3,32.3,107500.0,32.3,32.4,32.3,32.3,107500.0
2009-08-26 11:30:00,32.3,32.33,32.27,32.31,32600.0,32.3,32.33,32.27,32.31,32600.0
2009-08-26 11:35:00,32.3,32.3,32.17,32.22,68900.0,32.3,32.3,32.17,32.22,68900.0
2009-08-26 11:40:00,32.22,32.28,32.21,32.26,23600.0,32.22,32.28,32.21,32.26,23600.0
2009-08-26 11:45:00,32.27,32.32,32.27,32.32,16000.0,32.27,32.32,32.27,32.32,16000.0
2009-08-26 11:50:00,32.32,32.36,32.32,32.35,22800.0,32.32,32.36,32.32,32.35,22800.0
2009-08-26 11:55:00,32.35,32.36,32.26,32.29,66800.0,32.35,32.36,32.26,32.29,66800.0
2009-08-26 12:00:00,32.28,32.28,32.22,32.27,19500.0,32.28,32.28,32.22,32.27,19500.0
2009-08-26 12:05:00,32.27,32.3,32.25,32.3,21200.0,32.27,32.3,32.25,32.3,21200.0
2009-08-26 12:10:00,32.29,32.35,32.29,32.34,22400.0,32.29,32.35,32.29,32.34,22400.0
2009-08-26 12:15:00,32.32,32.44,32.32,32.44,72000.0,32.32,32.44,32.32,32.44,72000.0
2009-08-26 12:20:00,32.44,32.44,32.37,32.38,31600.0,32.44,32.44,32.37,32.38,31600.0
2009-08-26 12:25:00,32.38,32.41,32.36,32.41,24000.0,32.38,32.41,32.36,32.41,24000.0
2009-08-26 12:30:00,32.4,32.4,32.31,32.35,49300.0,32.4,32.4,32.31,32.35,49300.0
2009-08-26 12:35:00,32.36,32.4,32.34,32.35,13800.0,32.36,32.4,32.34,32.35,13800.0
2009-08-26 12:40:00,32.35,32.36,32.28,32.29,26000.0,32.35,32.36,32.28,32.29,26000.0
2009-08-26 12:45:00,32.3,32.33,32.29,32.33,11300.0,32.3,32.33,32.29,32.33,11300.0
2009-08-26 12:50:00,32.32,32.36,32.32,32.35,6400.0,32.32,32.36,32.32,32.35,6400.0
2009-08-26 12:55:00,32.35,32.37,32.31,32.36,16000.0,32.35,32.37,32.31,32.36,16000.0
2009-08-26 13:00:00,32.37,32.37,32.31,32.31,14800.0,32.37,32.37,32.31,32.31,14800.0
2009-08-26 13:05:00,32.31,32.33,32.28,32.32,13100.0,32.31,32.33,32.28,32.32,13100.0
2009-08-26 13:10:00,32.32,32.35,32.28,32.28,19000.0,32.32,32.35,32.28,32.28,19000.0
2009-08-26 13:15:00,32.28,32.29,32.21,32.23,33800.0,32.28,32.29,32.21,32.23,33800.0
2009-08-26 13:20:00,32.24,32.28,32.24,32.26,7400.0,32.24,32.28,32.24,32.26,7400.0
2009-08-26 13:25:00,32.27,32.31,32.27,32.3,11000.0,32.27,32.31,32.27,32.3,11000.0
2009-08-26 13:30:00,32.3,32.32,32.28,32.31,20100.0,32.3,32.32,32.28,32.31,20100.0
2009-08-26 13:35:00,32.31,32.38,32.31,32.38,28900.0,32.31,32.38,32.31,32.38,28900.0
2009-08-26 13:40:00,32.38,32.39,32.35,32.35,19000.0,32.38,32.39,32.35,32.35,19000.0
2009-08-26 13:45:00,32.36,32.38,32.33,32.34,16100.0,32.36,32.38,32.33,32.34,16100.0
2009-08-26 13:50:00,32.34,32.38,32.34,32.36,12700.0,32.34,32.38,32.34,32.36,12700.0
2009-08-26 13:55:00,32.36,32.5,32.36,32.5,62500.0,32.36,32.5,32.36,32.5,62500.0
2009-08-26 14:00:00,32.5,32.54,32.48,32.53,113200.0,32.5,32.54,32.48,32.53,113200.0
2009-08-26 14:05:00,32.52,32.55,32.5,32.53,48800.0,32.52,32.55,32.5,32.53,48800.0
2009-08-26 14:10:00,32.53,32.53,32.47,32.51,26600.0,32.53,32.53,32.47,32.51,26600.0
2009-08-26 14:15:00,32.51,32.51,32.45,32.49,13100.0,32.51,32.51,32.45,32.49,13100.0
2009-08-26 14:20:00,32.48,32.55,32.45,32.48,69500.0,32.48,32.55,32.45,32.48,69500.0
2009-08-26 14:25:00,32.48,32.49,32.46,32.46,18200.0,32.48,32.49,32.46,32.46,18200.0
2009-08-26 14:30:00,32.46,32.51,32.45,32.45,23000.0,32.46,32.51,32.45,32.45,23000.0
2009-08-26 14:35:00,32.46,32.48,32.44,32.47,32400.0,32.46,32.48,32.44,32.47,32400.0
2009-08-26 14:40:00,32.47,32.53,32.47,32.51,19300.0,32.47,32.53,32.47,32.51,19300.0
2009-08-26 14:45:00,32.51,32.58,32.51,32.57,37200.0,32.51,32.58,32.51,32.57,37200.0
2009-08-26 14:50:00,32.56,32.56,32.48,32.51,27000.0,32.56,32.56,32.48,32.51,27000.0
2009-08-26 14:55:00,32.5,32.51,32.41,32.45,43900.0,32.5,32.51,32.41,32.45,43900.0
2009-08-26 15:00:00,32.44,32.49,32.43,32.46,46100.0,32.44,32.49,32.43,32.46,46100.0
2009-08-26 15:05:00,32.47,32.49,32.43,32.47,19100.0,32.47,32.49,32.43,32.47,19100.0
2009-08-26 15:10:00,32.47,32.47,32.42,32.44,23700.0,32.47,32.47,32.42,32.44,23700.0
2009-08-26 15:15:00,32.45,32.47,32.42,32.46,25400.0,32.45,32.47,32.42,32.46,25400.0
2009-08-26 15:20:00,32.45,32.48,32.45,32.47,18700.0,32.45,32.48,32.45,32.47,18700.0
2009-08-26 15:25:00,32.46,32.54,32.46,32.46,28500.0,32.46,32.54,32.46,32.46,28500.0
2009-08-26 15:30:00,32.46,32.49,32.44,32.46,91400.0,32.46,32.49,32.44,32.46,91400.0
2009-08-26 15:35:00,32.45,32.48,32.41,32.48,47100.0,32.45,32.48,32.41,32.48,47100.0
2009-08-26 15:40:00,32.47,32.47,32.43,32.46,47500.0,32.47,32.47,32.43,32.46,47500.0
2009-08-26 15:45:00,32.46,32.52,32.42,32.48,93700.0,32.46,32.52,32.42,32.48,93700.0
2009-08-26 15:50:00,32.47,32.55,32.44,32.53,98800.0,32.47,32.55,32.44,32.53,98800.0
2009-08-26 15:55:00,32.54,32.57,32.51,32.51,203600.0,32.54,32.57,32.51,32.51,203600.0
2009-08-27 09:30:00,32.39,32.58,32.16,32.2,163600.0,32.39,32.58,32.16,32.2,163600.0
2009-08-27 09:35:00,32.18,32.49,32.17,32.35,49400.0,32.18,32.49,32.17,32.35,49400.0
2009-08-27 09:40:00,32.33,32.35,32.22,32.33,40000.0,32.33,32.35,32.22,32.33,40000.0
2009-08-27 09:45:00,32.33,32.33,32.18,32.24,34200.0,32.33,32.33,32.18,32.24,34200.0
2009-08-27 09:50:00,32.24,32.24,32.04,32.1,55400.0,32.24,32.24,32.04,32.1,55400.0
2009-08-27 09:55:00,32.1,32.14,32.0,32.0,43900.0,32.1,32.14,32.0,32.0,43900.0
2009-08-27 10:00:00,32.0,32.0,31.85,31.88,101100.0,32.0,32.0,31.85,31.88,101100.0
2009-08-27 10:05:00,31.87,31.92,31.78,31.82,59700.0,31.87,31.92,31.78,31.82,59700.0
2009-08-27 10:10:00,31.81,31.93,31.8,31.82,115000.0,31.81,31.93,31.8,31.82,115000.0
2009-08-27 10:15:00,31.82,31.86,31.78,31.79,49600.0,31.82,31.86,31.78,31.79,49600.0
2009-08-27 10:20:00,31.82,31.91,31.8,31.89,71500.0,31.82,31.91,31.8,31.89,71500.0
2009-08-27 10:25:00,31.89,31.95,31.85,31.95,25000.0,31.89,31.95,31.85,31.95,25000.0
2009-08-27 10:30:00,31.94,31.98,31.92,31.96,25600.0,31.94,31.98,31.92,31.96,25600.0
2009-08-27 10:35:00,31.96,31.97,31.88,31.9,29200.0,31.96,31.97,31.88,31.9,29200.0
2009-08-27 10:40:00,31.9,31.92,31.86,31.9,35700.0,31.9,31.92,31.86,31.9,35700.0
2009-08-27 10:45:00,31.9,31.9,31.81,31.84,31500.0,31.9,31.9,31.81,31.84,31500.0
2009-08-27 10:50:00,31.85,31.87,31.78,31.83,18700.0,31.85,31.87,31.78,31.83,18700.0
2009-08-27 10:55:00,31.84,31.85,31.75,31.76,19100.0,31.84,31.85,31.75,31.76,19100.0
2009-08-27 11:00:00,31.76,31.8,31.72,31.79,14100.0,31.76,31.8,31.72,31.79,14100.0
2009-08-27 11:05:00,31.81,31.83,31.73,31.78,50500.0,31.81,31.83,31.73,31.78,50500.0
2009-08-27 11:10:00,31.77,31.78,31.74,31.77,32300.0,31.77,31.78,31.74,31.77,32300.0
2009-08-27 11:15:00,31.78,31.78,31.74,31.75,26800.0,31.78,31.78,31.74,31.75,26800.0
2009-08-27 11:20:00,31.76,31.79,31.72,31.79,30600.0,31.76,31.79,31.72,31.79,30600.0
2009-08-27 11:25:00,31.79,31.88,31.77,31.85,36600.0,31.79,31.88,31.77,31.85,36600.0
2009-08-27 11:30:00,31.84,31.87,31.8,31.86,42100.0,31.84,31.87,31.8,31.86,42100.0
2009-08-27 11:35:00,31.86,31.87,31.8,31.82,28600.0,31.86,31.87,31.8,31.82,28600.0
2009-08-27 11:40:00,31.83,31.84,31.76,31.79,49500.0,31.83,31.84,31.76,31.79,49500.0
2009-08-27 11:45:00,31.79,31.92,31.79,31.92,58100.0,31.79,31.92,31.79,31.92,58100.0
2009-08-27 11:50:00,31.92,31.96,31.89,31.96,140700.0,31.92,31.96,31.89,31.96,140700.0
2009-08-27 11:55:00,31.95,32.07,31.92,32.05,190800.0,31.95,32.07,31.92,32.05,190800.0
2009-08-27 12:00:00,32.04,32.07,32.03,32.06,23300.0,32.04,32.07,32.03,32.06,23300.0
2009-08-27 12:05:00,32.06,32.13,32.05,32.09,68600.0,32.06,32.13,32.05,32.09,68600.0
2009-08-27 12:10:00,32.09,32.14,32.09,32.12,40000.0,32.09,32.14,32.09,32.12,40000.0
2009-08-27 12:15:00,32.12,32.16,32.11,32.11,19400.0,32.12,32.16,32.11,32.11,19400.0
2009-08-27 12:20:00,32.11,32.16,32.09,32.16,16900.0,32.11,32.16,32.09,32.16,16900.0
2009-08-27 12:25:00,32.16,32.22,32.13,32.21,50700.0,32.16,32.22,32.13,32.21,50700.0
2009-08-27 12:30:00,32.21,32.23,32.14,32.14,28400.0,32.21,32.23,32.14,32.14,28400.0
2009-08-27 12:35:00,32.14,32.15,32.12,32.13,29700.0,32.14,32.15,32.12,32.13,29700.0
2009-08-27 12:40:00,32.13,32.16,32.08,32.11,38500.0,32.13,32.16,32.08,32.11,38500.0
2009-08-27 12:45:00,32.11,32.13,32.05,32.06,34600.0,32.11,32.13,32.05,32.06,34600.0
2009-08-27 12:50:00,32.07,32.09,32.05,32.05,35700.0,32.07,32.09,32.05,32.05,35700.0
2009-08-27 12:55:00,32.06,32.13,32.05,32.13,41000.0,32.06,32.13,32.05,32.13,41000.0
2009-08-27 13:00:00,32.13,32.14,32.08,32.1,47900.0,32.13,32.14,32.08,32.1,47900.0
2009-08-27 13:05:00,32.11,32.18,32.1,32.16,37500.0,32.11,32.18,32.1,32.16,37500.0
2009-08-27 13:10:00,32.17,32.17,32.05,32.1,37400.0,32.17,32.17,32.05,32.1,37400.0
2009-08-27 13:15:00,32.1,32.11,32.07,32.1,31200.0,32.1,32.11,32.07,32.1,31200.0
2009-08-27 13:20:00,32.1,32.11,32.05,32.1,28800.0,32.1,32.11,32.05,32.1,28800.0
2009-08-27 13:25:00,32.11,32.13,32.06,32.06,30000.0,32.11,32.13,32.06,32.06,30000.0
2009-08-27 13:30:00,32.06,32.16,32.06,32.16,35200.0,32.06,32.16,32.06,32.16,35200.0
2009-08-27 13:35:00,32.15,32.19,32.14,32.17,55600.0,32.15,32.19,32.14,32.17,55600.0
2009-08-27 13:40:00,32.17,32.21,32.12,32.21,54200.0,32.17,32.21,32.12,32.21,54200.0
2009-08-27 13:45:00,32.2,32.27,32.17,32.21,81800.0,32.2,32.27,32.17,32.21,81800.0
2009-08-27 13:50:00,32.22,32.32,32.19,32.31,98100.0,32.22,32.32,32.19,32.31,98100.0
2009-08-27 13:55:00,32.32,32.34,32.26,32.31,68400.0,32.32,32.34,32.26,32.31,68400.0
2009-08-27 14:00:00,32.31,32.36,32.29,32.35,47100.0,32.31,32.36,32.29,32.35,47100.0
2009-08-27 14:05:00,32.35,32.43,32.35,32.4,76900.0,32.35,32.43,32.35,32.4,76900.0
2009-08-27 14:10:00,32.4,32.42,32.33,32.35,53000.0,32.4,32.42,32.33,32.35,53000.0
2009-08-27 14:15:00,32.35,32.4,32.35,32.39,44800.0,32.35,32.4,32.35,32.39,44800.0
2009-08-27 14:20:00,32.39,32.46,32.36,32.37,61300.0,32.39,32.46,32.36,32.37,61300.0
2009-08-27 14:25:00,32.38,32.45,32.38,32.41,33600.0,32.38,32.45,32.38,32.41,33600.0
2009-08-27 14:30:00,32.41,32.54,32.41,32.53,54600.0,32.41,32.54,32.41,32.53,54600.0
2009-08-27 14:35:00,32.53,32.56,32.47,32.51,53400.0,32.53,32.56,32.47,32.51,53400.0
2009-08-27 14:40:00,32.52,32.55,32.49,32.53,49300.0,32.52,32.55,32.49,32.53,49300.0
2009-08-27 14:45:00,32.54,32.55,32.47,32.51,42600.0,32.54,32.55,32.47,32.51,42600.0
2009-08-27 14:50:00,32.49,32.5,32.45,32.47,53500.0,32.49,32.5,32.45,32.47,53500.0
2009-08-27 14:55:00,32.47,32.5,32.43,32.48,36200.0,32.47,32.5,32.43,32.48,36200.0
2009-08-27 15:00:00,32.48,32.5,32.45,32.48,43300.0,32.48,32.5,32.45,32.48,43300.0
2009-08-27 15:05:00,32.49,32.49,32.42,32.47,60100.0,32.49,32.49,32.42,32.47,60100.0
2009-08-27 15:10:00,32.47,32.47,32.43,32.45,12800.0,32.47,32.47,32.43,32.45,12800.0
2009-08-27 15:15:00,32.45,32.49,32.42,32.48,35400.0,32.45,32.49,32.42,32.48,35400.0
2009-08-27 15:20:00,32.46,32.51,32.42,32.45,39400.0,32.46,32.51,32.42,32.45,39400.0
2009-08-27 15:25:00,32.45,32.46,32.39,32.42,37200.0,32.45,32.46,32.39,32.42,37200.0
2009-08-27 15:30:00,32.42,32.47,32.39,32.42,47000.0,32.42,32.47,32.39,32.42,47000.0
2009-08-27 15:35:00,32.41,32.47,32.41,32.47,42100.0,32.41,32.47,32.41,32.47,42100.0
2009-08-27 15:40:00,32.48,32.49,32.41,32.47,67500.0,32.48,32.49,32.41,32.47,67500.0
2009-08-27 15:45:00,32.47,32.53,32.42,32.52,80800.0,32.47,32.53,32.42,32.52,80800.0
2009-08-27 15:50:00,32.51,32.53,32.43,32.45,401600.0,32.51,32.53,32.43,32.45,401600.0
2009-08-27 15:55:00,32.44,32.46,32.38,32.44,625800.0,32.44,32.46,32.38,32.44,625800.0
2009-08-28 09:30:00,32.72,32.87,32.66,32.71,168100.0,32.72,32.87,32.66,32.71,168100.0
2009-08-28 09:35:00,32.72,32.98,32.71,32.91,142500.0,32.72,32.98,32.71,32.91,142500.0
2009-08-28 09:40:00,32.91,32.94,32.75,32.75,109200.0,32.91,32.94,32.75,32.75,109200.0
2009-08-28 09:45:00,32.74,32.78,32.71,32.72,57100.0,32.74,32.78,32.71,32.72,57100.0
2009-08-28 09:50:00,32.72,32.73,32.66,32.68,66400.0,32.72,32.73,32.66,32.68,66400.0
2009-08-28 09:55:00,32.68,32.69,32.47,32.48,66400.0,32.68,32.69,32.47,32.48,66400.0
2009-08-28 10:00:00,32.48,32.56,32.47,32.54,53400.0,32.48,32.56,32.47,32.54,53400.0
2009-08-28 10:05:00,32.54,32.55,32.47,32.49,63600.0,32.54,32.55,32.47,32.49,63600.0
2009-08-28 10:10:00,32.48,32.53,32.36,32.38,118500.0,32.48,32.53,32.36,32.38,118500.0
2009-08-28 10:15:00,32.39,32.44,32.32,32.33,71300.0,32.39,32.44,32.32,32.33,71300.0
2009-08-28 10:20:00,32.32,32.33,32.18,32.19,83500.0,32.32,32.33,32.18,32.19,83500.0
2009-08-28 10:25:00,32.19,32.22,32.11,32.17,86800.0,32.19,32.22,32.11,32.17,86800.0
2009-08-28 10:30:00,32.17,32.18,32.07,32.08,69900.0,32.17,32.18,32.07,32.08,69900.0
2009-08-28 10:35:00,32.08,32.12,32.03,32.12,96600.0,32.08,32.12,32.03,32.12,96600.0
2009-08-28 10:40:00,32.12,32.13,32.03,32.06,92800.0,32.12,32.13,32.03,32.06,92800.0
2009-08-28 10:45:00,32.05,32.06,32.02,32.05,73900.0,32.05,32.06,32.02,32.05,73900.0
2009-08-28 10:50:00,32.05,32.08,32.0,32.05,176600.0,32.05,32.08,32.0,32.05,176600.0
2009-08-28 10:55:00,32.04,32.1,32.03,32.06,84000.0,32.04,32.1,32.03,32.06,84000.0
2009-08-28 11:00:00,32.06,32.12,32.01,32.03,83700.0,32.06,32.12,32.01,32.03,83700.0
2009-08-28 11:05:00,32.04,32.04,31.99,32.0,74200.0,32.04,32.04,31.99,32.0,74200.0
2009-08-28 11:10:00,32.0,32.0,31.91,31.98,107800.0,32.0,32.0,31.91,31.98,107800.0
2009-08-28 11:15:00,31.99,32.0,31.93,31.95,107400.0,31.99,32.0,31.93,31.95,107400.0
2009-08-28 11:20:00,31.95,31.97,31.94,31.95,50600.0,31.95,31.97,31.94,31.95,50600.0
2009-08-28 11:25:00,31.95,31.96,31.86,31.9,135800.0,31.95,31.96,31.86,31.9,135800.0
2009-08-28 11:30:00,31.9,31.9,31.87,31.88,35700.0,31.9,31.9,31.87,31.88,35700.0
2009-08-28 11:35:00,31.87,31.88,31.78,31.78,129900.0,31.87,31.88,31.78,31.78,129900.0
2009-08-28 11:40:00,31.78,31.79,31.75,31.76,94800.0,31.78,31.79,31.75,31.76,94800.0
2009-08-28 11:45:00,31.76,31.76,31.75,31.75,20500.0,31.76,31.76,31.75,31.75,20500.0
2009-08-28 11:50:00,31.76,31.76,31.67,31.67,92700.0,31.76,31.76,31.67,31.67,92700.0
2009-08-28 11:55:00,31.67,31.67,31.57,31.61,220600.0,31.67,31.67,31.57,31.61,220600.0
2009-08-28 12:00:00,31.61,31.65,31.59,31.6,123500.0,31.61,31.65,31.59,31.6,123500.0
2009-08-28 12:05:00,31.61,31.68,31.6,31.65,57000.0,31.61,31.68,31.6,31.65,57000.0
2009-08-28 12:10:00,31.65,31.69,31.6,31.61,112300.0,31.65,31.69,31.6,31.61,112300.0
2009-08-28 12:15:00,31.61,31.63,31.38,31.38,238600.0,31.61,31.63,31.38,31.38,238600.0
2009-08-28 12:20:00,31.39,31.44,31.34,31.38,134900.0,31.39,31.44,31.34,31.38,134900.0
2009-08-28 12:25:00,31.37,31.43,31.31,31.38,95300.0,31.37,31.43,31.31,31.38,95300.0
2009-08-28 12:30:00,31.38,31.44,31.38,31.43,80000.0,31.38,31.44,31.38,31.43,80000.0
2009-08-28 12:35:00,31.43,31.47,31.41,31.46,62600.0,31.43,31.47,31.41,31.46,62600.0
2009-08-28 12:40:00,31.47,31.49,31.43,31.49,64500.0,31.47,31.49,31.43,31.49,64500.0
2009-08-28 12:45:00,31.49,31.49,31.47,31.49,42200.0,31.49,31.49,31.47,31.49,42200.0
2009-08-28 12:50:00,31.48,31.5,31.46,31.47,34900.0,31.48,31.5,31.46,31.47,34900.0
2009-08-28 12:55:00,31.46,31.47,31.41,31.42,58400.0,31.46,31.47,31.41,31.42,58400.0
2009-08-28 13:00:00,31.42,31.47,31.42,31.46,49000.0,31.42,31.47,31.42,31.46,49000.0
2009-08-28 13:05:00,31.47,31.53,31.46,31.53,47900.0,31.47,31.53,31.46,31.53,47900.0
2009-08-28 13:10:00,31.53,31.59,31.53,31.57,103100.0,31.53,31.59,31.53,31.57,103100.0
2009-08-28 13:15:00,31.56,31.58,31.55,31.56,38500.0,31.56,31.58,31.55,31.56,38500.0
2009-08-28 13:20:00,31.56,31.65,31.56,31.6,72300.0,31.56,31.65,31.56,31.6,72300.0
2009-08-28 13:25:00,31.61,31.63,31.56,31.56,55000.0,31.61,31.63,31.56,31.56,55000.0
2009-08-28 13:30:00,31.57,31.66,31.57,31.66,70400.0,31.57,31.66,31.57,31.66,70400.0
2009-08-28 13:35:00,31.66,31.67,31.61,31.63,59100.0,31.66,31.67,31.61,31.63,59100.0
2009-08-28 13:40:00,31.63,31.69,31.63,31.65,62100.0,31.63,31.69,31.63,31.65,62100.0
2009-08-28 13:45:00,31.65,31.65,31.58,31.64,57500.0,31.65,31.65,31.58,31.64,57500.0
2009-08-28 13:50:00,31.64,31.68,31.62,31.67,67000.0,31.64,31.68,31.62,31.67,67000.0
2009-08-28 13:55:00,31.67,31.69,31.64,31.65,51000.0,31.67,31.69,31.64,31.65,51000.0
2009-08-28 14:00:00,31.66,31.66,31.57,31.57,46400.0,31.66,31.66,31.57,31.57,46400.0
2009-08-28 14:05:00,31.57,31.66,31.57,31.66,47500.0,31.57,31.66,31.57,31.66,47500.0
2009-08-28 14:10:00,31.66,31.7,31.65,31.67,31300.0,31.66,31.7,31.65,31.67,31300.0
2009-08-28 14:15:00,31.67,31.72,31.66,31.71,42300.0,31.67,31.72,31.66,31.71,42300.0
2009-08-28 14:20:00,31.7,31.72,31.67,31.69,57700.0,31.7,31.72,31.67,31.69,57700.0
2009-08-28 14:25:00,31.69,31.71,31.66,31.71,36300.0,31.69,31.71,31.66,31.71,36300.0
2009-08-28 14:30:00,31.71,31.71,31.6,31.64,51000.0,31.71,31.71,31.6,31.64,51000.0
2009-08-28 14:35:00,31.63,31.68,31.61,31.64,33900.0,31.63,31.68,31.61,31.64,33900.0
2009-08-28 14:40:00,31.63,31.64,31.59,31.59,40100.0,31.63,31.64,31.59,31.59,40100.0
2009-08-28 14:45:00,31.59,31.65,31.58,31.64,40400.0,31.59,31.65,31.58,31.64,40400.0
2009-08-28 14:50:00,31.63,31.71,31.63,31.69,56800.0,31.63,31.71,31.63,31.69,56800.0
2009-08-28 14:55:00,31.68,31.74,31.68,31.69,55900.0,31.68,31.74,31.68,31.69,55900.0
2009-08-28 15:00:00,31.69,31.73,31.69,31.73,54700.0,31.69,31.73,31.69,31.73,54700.0
2009-08-28 15:05:00,31.73,31.75,31.7,31.73,58100.0,31.73,31.75,31.7,31.73,58100.0
2009-08-28 15:10:00,31.73,31.77,31.73,31.76,38000.0,31.73,31.77,31.73,31.76,38000.0
2009-08-28 15:15:00,31.76,31.81,31.76,31.81,57400.0,31.76,31.81,31.76,31.81,57400.0
2009-08-28 15:20:00,31.81,31.86,31.8,31.82,73400.0,31.81,31.86,31.8,31.82,73400.0
2009-08-28 15:25:00,31.82,31.85,31.81,31.81,65500.0,31.82,31.85,31.81,31.81,65500.0
2009-08-28 15:30:00,31.82,31.84,31.71,31.73,85600.0,31.82,31.84,31.71,31.73,85600.0
2009-08-28 15:35:00,31.74,31.78,31.71,31.75,137000.0,31.74,31.78,31.71,31.75,137000.0
2009-08-28 15:40:00,31.75,31.81,31.67,31.7,123500.0,31.75,31.81,31.67,31.7,123500.0
2009-08-28 15:45:00,31.69,31.69,31.62,31.66,109100.0,31.69,31.69,31.62,31.66,109100.0
2009-08-28 15:50:00,31.66,31.71,31.64,31.7,131300.0,31.66,31.71,31.64,31.7,131300.0
2009-08-28 15:55:00,31.7,31.76,31.7,31.73,307500.0,31.7,31.76,31.7,31.73,307500.0
2009-08-31 09:30:00,31.89,31.89,31.41,31.42,178700.0,31.89,31.89,31.41,31.42,178700.0
2009-08-31 09:35:00,31.41,31.44,31.3,31.36,126100.0,31.41,31.44,31.3,31.36,126100.0
2009-08-31 09:40:00,31.37,31.44,31.28,31.42,138900.0,31.37,31.44,31.28,31.42,138900.0
2009-08-31 09:45:00,31.42,31.5,31.31,31.36,97100.0,31.42,31.5,31.31,31.36,97100.0
2009-08-31 09:50:00,31.36,31.36,31.18,31.26,108500.0,31.36,31.36,31.18,31.26,108500.0
2009-08-31 09:55:00,31.25,31.34,31.25,31.3,65100.0,31.25,31.34,31.25,31.3,65100.0
2009-08-31 10:00:00,31.28,31.32,31.19,31.2,63300.0,31.28,31.32,31.19,31.2,63300.0
2009-08-31 10:05:00,31.2,31.2,31.16,31.2,27400.0,31.2,31.2,31.16,31.2,27400.0
2009-08-31 10:10:00,31.19,31.26,31.18,31.24,41200.0,31.19,31.26,31.18,31.24,41200.0
2009-08-31 10:15:00,31.25,31.31,31.23,31.29,58500.0,31.25,31.31,31.23,31.29,58500.0
2009-08-31 10:20:00,31.29,31.34,31.22,31.22,71700.0,31.29,31.34,31.22,31.22,71700.0
2009-08-31 10:25:00,31.22,31.28,31.2,31.27,33800.0,31.22,31.28,31.2,31.27,33800.0
2009-08-31 10:30:00,31.25,31.27,31.2,31.26,38600.0,31.25,31.27,31.2,31.26,38600.0
2009-08-31 10:35:00,31.26,31.38,31.25,31.38,65900.0,31.26,31.38,31.25,31.38,65900.0
2009-08-31 10:40:00,31.38,31.43,31.36,31.38,54200.0,31.38,31.43,31.36,31.38,54200.0
2009-08-31 10:45:00,31.37,31.4,31.32,31.36,39500.0,31.37,31.4,31.32,31.36,39500.0
2009-08-31 10:50:00,31.37,31.48,31.37,31.38,42600.0,31.37,31.48,31.37,31.38,42600.0
2009-08-31 10:55:00,31.39,31.41,31.33,31.37,31400.0,31.39,31.41,31.33,31.37,31400.0
2009-08-31 11:00:00,31.38,31.38,31.31,31.32,53600.0,31.38,31.38,31.31,31.32,53600.0
2009-08-31 11:05:00,31.32,31.33,31.29,31.33,37700.0,31.32,31.33,31.29,31.33,37700.0
2009-08-31 11:10:00,31.33,31.35,31.26,31.27,44000.0,31.33,31.35,31.26,31.27,44000.0
2009-08-31 11:15:00,31.26,31.3,31.19,31.2,114000.0,31.26,31.3,31.19,31.2,114000.0
2009-08-31 11:20:00,31.21,31.29,31.18,31.2,61200.0,31.21,31.29,31.18,31.2,61200.0
2009-08-31 11:25:00,31.2,31.21,31.17,31.19,34600.0,31.2,31.21,31.17,31.19,34600.0
2009-08-31 11:30:00,31.2,31.23,31.17,31.2,31500.0,31.2,31.23,31.17,31.2,31500.0
2009-08-31 11:35:00,31.18,31.27,31.17,31.24,69200.0,31.18,31.27,31.17,31.24,69200.0
2009-08-31 11:40:00,31.25,31.26,31.19,31.2,58300.0,31.25,31.26,31.19,31.2,58300.0
2009-08-31 11:45:00,31.2,31.21,31.13,31.13,51400.0,31.2,31.21,31.13,31.13,51400.0
2009-08-31 11:50:00,31.14,31.18,31.11,31.14,74200.0,31.14,31.18,31.11,31.14,74200.0
2009-08-31 11:55:00,31.14,31.16,31.12,31.14,39000.0,31.14,31.16,31.12,31.14,39000.0
2009-08-31 12:00:00,31.14,31.2,31.1,31.15,113200.0,31.14,31.2,31.1,31.15,113200.0
2009-08-31 12:05:00,31.16,31.22,31.14,31.14,36000.0,31.16,31.22,31.14,31.14,36000.0
2009-08-31 12:10:00,31.15,31.19,31.15,31.18,38200.0,31.15,31.19,31.15,31.18,38200.0
2009-08-31 12:15:00,31.18,31.21,31.16,31.2,49800.0,31.18,31.21,31.16,31.2,49800.0
2009-08-31 12:20:00,31.2,31.26,31.2,31.25,55200.0,31.2,31.26,31.2,31.25,55200.0
2009-08-31 12:25:00,31.26,31.26,31.16,31.2,78200.0,31.26,31.26,31.16,31.2,78200.0
2009-08-31 12:30:00,31.2,31.26,31.2,31.22,49500.0,31.2,31.26,31.2,31.22,49500.0
2009-08-31 12:35:00,31.22,31.24,31.17,31.24,47600.0,31.22,31.24,31.17,31.24,47600.0
2009-08-31 12:40:00,31.24,31.25,31.2,31.21,66100.0,31.24,31.25,31.2,31.21,66100.0
2009-08-31 12:45:00,31.2,31.21,31.16,31.19,61400.0,31.2,31.21,31.16,31.19,61400.0
2009-08-31 12:50:00,31.19,31.23,31.15,31.16,66500.0,31.19,31.23,31.15,31.16,66500.0
2009-08-31 12:55:00,31.16,31.18,31.14,31.17,21100.0,31.16,31.18,31.14,31.17,21100.0
2009-08-31 13:00:00,31.17,31.17,31.12,31.15,41400.0,31.17,31.17,31.12,31.15,41400.0
2009-08-31 13:05:00,31.15,31.16,31.13,31.14,30800.0,31.15,31.16,31.13,31.14,30800.0
2009-08-31 13:10:00,31.15,31.2,31.13,31.2,46900.0,31.15,31.2,31.13,31.2,46900.0
2009-08-31 13:15:00,31.2,31.2,31.17,31.18,32600.0,31.2,31.2,31.17,31.18,32600.0
2009-08-31 13:20:00,31.19,31.2,31.16,31.17,58600.0,31.19,31.2,31.16,31.17,58600.0
2009-08-31 13:25:00,31.17,31.19,31.16,31.18,66400.0,31.17,31.19,31.16,31.18,66400.0
2009-08-31 13:30:00,31.19,31.2,31.14,31.19,109300.0,31.19,31.2,31.14,31.19,109300.0
2009-08-31 13:35:00,31.2,31.21,31.18,31.19,75900.0,31.2,31.21,31.18,31.19,75900.0
2009-08-31 13:40:00,31.2,31.2,31.15,31.16,43900.0,31.2,31.2,31.15,31.16,43900.0
2009-08-31 13:45:00,31.16,31.2,31.15,31.17,28600.0,31.16,31.2,31.15,31.17,28600.0
2009-08-31 13:50:00,31.17,31.18,31.14,31.17,39100.0,31.17,31.18,31.14,31.17,39100.0
2009-08-31 13:55:00,31.17,31.21,31.15,31.21,59500.0,31.17,31.21,31.15,31.21,59500.0
2009-08-31 14:00:00,31.21,31.21,31.14,31.16,84700.0,31.21,31.21,31.14,31.16,84700.0
2009-08-31 14:05:00,31.15,31.19,31.15,31.19,26600.0,31.15,31.19,31.15,31.19,26600.0
2009-08-31 14:10:00,31.2,31.2,31.14,31.14,45800.0,31.2,31.2,31.14,31.14,45800.0
2009-08-31 14:15:00,31.15,31.15,31.13,31.14,67500.0,31.15,31.15,31.13,31.14,67500.0
2009-08-31 14:20:00,31.13,31.16,31.1,31.12,133000.0,31.13,31.16,31.1,31.12,133000.0
2009-08-31 14:25:00,31.11,31.16,31.1,31.15,58400.0,31.11,31.16,31.1,31.15,58400.0
2009-08-31 14:30:00,31.14,31.15,31.12,31.14,92400.0,31.14,31.15,31.12,31.14,92400.0
2009-08-31 14:35:00,31.15,31.18,31.12,31.15,88700.0,31.15,31.18,31.12,31.15,88700.0
2009-08-31 14:40:00,31.16,31.21,31.13,31.14,124600.0,31.16,31.21,31.13,31.14,124600.0
2009-08-31 14:45:00,31.13,31.19,31.11,31.17,77800.0,31.13,31.19,31.11,31.17,77800.0
2009-08-31 14:50:00,31.18,31.24,31.16,31.22,66500.0,31.18,31.24,31.16,31.22,66500.0
2009-08-31 14:55:00,31.22,31.23,31.17,31.19,145400.0,31.22,31.23,31.17,31.19,145400.0
2009-08-31 15:00:00,31.19,31.2,31.13,31.18,86000.0,31.19,31.2,31.13,31.18,86000.0
2009-08-31 15:05:00,31.18,31.19,31.15,31.16,68100.0,31.18,31.19,31.15,31.16,68100.0
2009-08-31 15:10:00,31.16,31.17,31.1,31.14,103500.0,31.16,31.17,31.1,31.14,103500.0
2009-08-31 15:15:00,31.14,31.2,31.14,31.18,111200.0,31.14,31.2,31.14,31.18,111200.0
2009-08-31 15:20:00,31.18,31.23,31.17,31.21,120000.0,31.18,31.23,31.17,31.21,120000.0
2009-08-31 15:25:00,31.21,31.23,31.14,31.23,198100.0,31.21,31.23,31.14,31.23,198100.0
2009-08-31 15:30:00,31.23,31.28,31.23,31.27,87500.0,31.23,31.28,31.23,31.27,87500.0
2009-08-31 15:35:00,31.27,31.34,31.27,31.33,107200.0,31.27,31.34,31.27,31.33,107200.0
2009-08-31 15:40:00,31.33,31.33,31.26,31.29,108000.0,31.33,31.33,31.26,31.29,108000.0
2009-08-31 15:45:00,31.3,31.37,31.28,31.36,123400.0,31.3,31.37,31.28,31.36,123400.0
2009-08-31 15:50:00,31.36,31.39,31.32,31.37,292000.0,31.36,31.39,31.32,31.37,292000.0
2009-08-31 15:55:00,31.34,31.45,31.34,31.41,503600.0,31.34,31.45,31.34,31.41,503600.0
2009-09-01 09:30:00,31.28,31.53,31.26,31.4,232900.0,31.28,31.53,31.26,31.4,232900.0
2009-09-01 09:35:00,31.39,31.69,31.39,31.69,107100.0,31.39,31.69,31.39,31.69,107100.0
2009-09-01 09:40:00,31.7,31.72,31.47,31.66,103000.0,31.7,31.72,31.47,31.66,103000.0
2009-09-01 09:45:00,31.67,31.8,31.65,31.78,67800.0,31.67,31.8,31.65,31.78,67800.0
2009-09-01 09:50:00,31.79,31.93,31.79,31.85,73100.0,31.79,31.93,31.79,31.85,73100.0
2009-09-01 09:55:00,31.85,31.93,31.77,31.79,77100.0,31.85,31.93,31.77,31.79,77100.0
2009-09-01 10:00:00,31.79,31.9,31.69,31.86,170500.0,31.79,31.9,31.69,31.86,170500.0
2009-09-01 10:05:00,31.87,32.08,31.87,32.04,94700.0,31.87,32.08,31.87,32.04,94700.0
2009-09-01 10:10:00,32.04,32.08,31.87,31.87,71900.0,32.04,32.08,31.87,31.87,71900.0
2009-09-01 10:15:00,31.88,31.94,31.79,31.8,130700.0,31.88,31.94,31.79,31.8,130700.0
2009-09-01 10:20:00,31.8,31.9,31.76,31.85,69300.0,31.8,31.9,31.76,31.85,69300.0
2009-09-01 10:25:00,31.87,31.99,31.85,31.97,70200.0,31.87,31.99,31.85,31.97,70200.0
2009-09-01 10:30:00,31.96,32.01,31.93,31.96,57800.0,31.96,32.01,31.93,31.96,57800.0
2009-09-01 10:35:00,31.97,32.04,31.97,31.98,52900.0,31.97,32.04,31.97,31.98,52900.0
2009-09-01 10:40:00,32.0,32.04,31.91,31.92,52400.0,32.0,32.04,31.91,31.92,52400.0
2009-09-01 10:45:00,31.92,31.98,31.87,31.92,55800.0,31.92,31.98,31.87,31.92,55800.0
2009-09-01 10:50:00,31.92,31.94,31.81,31.84,58700.0,31.92,31.94,31.81,31.84,58700.0
2009-09-01 10:55:00,31.84,31.91,31.8,31.83,54100.0,31.84,31.91,31.8,31.83,54100.0
2009-09-01 11:00:00,31.83,31.9,31.8,31.87,170200.0,31.83,31.9,31.8,31.87,170200.0
2009-09-01 11:05:00,31.86,31.89,31.71,31.76,88200.0,31.86,31.89,31.71,31.76,88200.0
2009-09-01 11:10:00,31.76,31.77,31.57,31.61,82900.0,31.76,31.77,31.57,31.61,82900.0
2009-09-01 11:15:00,31.62,31.62,31.48,31.57,138300.0,31.62,31.62,31.48,31.57,138300.0
2009-09-01 11:20:00,31.57,31.57,31.38,31.46,114900.0,31.57,31.57,31.38,31.46,114900.0
2009-09-01 11:25:00,31.47,31.48,31.26,31.28,275400.0,31.47,31.48,31.26,31.28,275400.0
2009-09-01 11:30:00,31.28,31.28,31.14,31.25,387000.0,31.28,31.28,31.14,31.25,387000.0
2009-09-01 11:35:00,31.25,31.31,31.15,31.3,286500.0,31.25,31.31,31.15,31.3,286500.0
2009-09-01 11:40:00,31.29,31.35,31.24,31.24,102500.0,31.29,31.35,31.24,31.24,102500.0
2009-09-01 11:45:00,31.25,31.31,31.16,31.16,83400.0,31.25,31.31,31.16,31.16,83400.0
2009-09-01 11:50:00,31.17,31.25,31.16,31.21,57900.0,31.17,31.25,31.16,31.21,57900.0
2009-09-01 11:55:00,31.21,31.22,31.07,31.11,69700.0,31.21,31.22,31.07,31.11,69700.0
2009-09-01 12:00:00,31.1,31.18,31.04,31.09,158700.0,31.1,31.18,31.04,31.09,158700.0
2009-09-01 12:05:00,31.09,31.2,31.08,31.19,69100.0,31.09,31.2,31.08,31.19,69100.0
2009-09-01 12:10:00,31.2,31.21,31.16,31.2,60300.0,31.2,31.21,31.16,31.2,60300.0
2009-09-01 12:15:00,31.19,31.2,31.14,31.16,54300.0,31.19,31.2,31.14,31.16,54300.0
2009-09-01 12:20:00,31.17,31.19,31.07,31.12,76700.0,31.17,31.19,31.07,31.12,76700.0
2009-09-01 12:25:00,31.13,31.17,31.1,31.12,90200.0,31.13,31.17,31.1,31.12,90200.0
2009-09-01 12:30:00,31.12,31.18,31.07,31.13,69600.0,31.12,31.18,31.07,31.13,69600.0
2009-09-01 12:35:00,31.14,31.14,31.05,31.1,131000.0,31.14,31.14,31.05,31.1,131000.0
2009-09-01 12:40:00,31.11,31.15,31.07,31.11,65600.0,31.11,31.15,31.07,31.11,65600.0
2009-09-01 12:45:00,31.11,31.2,31.09,31.18,258900.0,31.11,31.2,31.09,31.18,258900.0
2009-09-01 12:50:00,31.17,31.18,31.13,31.14,39200.0,31.17,31.18,31.13,31.14,39200.0
2009-09-01 12:55:00,31.14,31.17,31.05,31.06,48700.0,31.14,31.17,31.05,31.06,48700.0
2009-09-01 13:00:00,31.07,31.11,31.05,31.06,39700.0,31.07,31.11,31.05,31.06,39700.0
2009-09-01 13:05:00,31.07,31.08,30.9,30.93,83000.0,31.07,31.08,30.9,30.93,83000.0
2009-09-01 13:10:00,30.93,31.0,30.89,31.0,92700.0,30.93,31.0,30.89,31.0,92700.0
2009-09-01 13:15:00,31.0,31.01,30.93,31.01,78800.0,31.0,31.01,30.93,31.01,78800.0
2009-09-01 13:20:00,31.01,31.02,30.98,31.02,26400.0,31.01,31.02,30.98,31.02,26400.0
2009-09-01 13:25:00,31.01,31.07,30.99,31.04,66200.0,31.01,31.07,30.99,31.04,66200.0
2009-09-01 13:30:00,31.04,31.04,30.94,30.95,70400.0,31.04,31.04,30.94,30.95,70400.0
2009-09-01 13:35:00,30.95,31.0,30.93,30.93,48600.0,30.95,31.0,30.93,30.93,48600.0
2009-09-01 13:40:00,30.94,31.04,30.93,30.98,30000.0,30.94,31.04,30.93,30.98,30000.0
2009-09-01 13:45:00,30.98,31.06,30.98,31.01,47300.0,30.98,31.06,30.98,31.01,47300.0
2009-09-01 13:50:00,31.02,31.06,30.99,31.01,34900.0,31.02,31.06,30.99,31.01,34900.0
2009-09-01 13:55:00,31.02,31.09,31.01,31.09,25800.0,31.02,31.09,31.01,31.09,25800.0
2009-09-01 14:00:00,31.08,31.11,31.05,31.09,47900.0,31.08,31.11,31.05,31.09,47900.0
2009-09-01 14:05:00,31.09,31.1,31.06,31.09,33500.0,31.09,31.1,31.06,31.09,33500.0
2009-09-01 14:10:00,31.1,31.14,31.06,31.08,46100.0,31.1,31.14,31.06,31.08,46100.0
2009-09-01 14:15:00,31.08,31.12,31.03,31.11,32300.0,31.08,31.12,31.03,31.11,32300.0
2009-09-01 14:20:00,31.11,31.13,31.02,31.06,38900.0,31.11,31.13,31.02,31.06,38900.0
2009-09-01 14:25:00,31.07,31.08,31.01,31.07,61100.0,31.07,31.08,31.01,31.07,61100.0
2009-09-01 14:30:00,31.07,31.13,31.06,31.12,24900.0,31.07,31.13,31.06,31.12,24900.0
2009-09-01 14:35:00,31.13,31.16,31.13,31.15,27300.0,31.13,31.16,31.13,31.15,27300.0
2009-09-01 14:40:00,31.13,31.13,31.03,31.05,66000.0,31.13,31.13,31.03,31.05,66000.0
2009-09-01 14:45:00,31.05,31.09,31.04,31.05,31000.0,31.05,31.09,31.04,31.05,31000.0
2009-09-01 14:50:00,31.05,31.11,31.04,31.05,66500.0,31.05,31.11,31.04,31.05,66500.0
2009-09-01 14:55:00,31.05,31.11,31.05,31.08,51600.0,31.05,31.11,31.05,31.08,51600.0
2009-09-01 15:00:00,31.09,31.13,31.08,31.13,28100.0,31.09,31.13,31.08,31.13,28100.0
2009-09-01 15:05:00,31.12,31.18,31.11,31.14,84600.0,31.12,31.18,31.11,31.14,84600.0
2009-09-01 15:10:00,31.14,31.19,31.14,31.18,49800.0,31.14,31.19,31.14,31.18,49800.0
2009-09-01 15:15:00,31.19,31.2,31.15,31.18,76400.0,31.19,31.2,31.15,31.18,76400.0
2009-09-01 15:20:00,31.18,31.19,31.14,31.15,91600.0,31.18,31.19,31.14,31.15,91600.0
2009-09-01 15:25:00,31.14,31.16,31.07,31.08,85700.0,31.14,31.16,31.07,31.08,85700.0
2009-09-01 15:30:00,31.08,31.12,31.05,31.11,56900.0,31.08,31.12,31.05,31.11,56900.0
2009-09-01 15:35:00,31.11,31.12,31.07,31.11,57500.0,31.11,31.12,31.07,31.11,57500.0
2009-09-01 15:40:00,31.12,31.12,31.04,31.05,79200.0,31.12,31.12,31.04,31.05,79200.0
2009-09-01 15:45:00,31.06,31.07,31.0,31.05,134200.0,31.06,31.07,31.0,31.05,134200.0
2009-09-01 15:50:00,31.06,31.18,31.02,31.17,259100.0,31.06,31.18,31.02,31.17,259100.0
2009-09-01 15:55:00,31.18,31.2,31.07,31.07,245800.0,31.18,31.2,31.07,31.07,245800.0
2009-09-02 09:30:00,30.91,31.66,30.91,30.95,119500.0,30.91,31.66,30.91,30.95,119500.0
2009-09-02 09:35:00,30.95,31.09,30.89,30.9,105700.0,30.95,31.09,30.89,30.9,105700.0
2009-09-02 09:40:00,30.9,31.08,30.89,31.07,69300.0,30.9,31.08,30.89,31.07,69300.0
2009-09-02 09:45:00,31.08,31.17,31.03,31.09,95100.0,31.08,31.17,31.03,31.09,95100.0
2009-09-02 09:50:00,31.1,31.27,31.09,31.2,109200.0,31.1,31.27,31.09,31.2,109200.0
2009-09-02 09:55:00,31.19,31.23,31.01,31.05,64300.0,31.19,31.23,31.01,31.05,64300.0
2009-09-02 10:00:00,31.04,31.05,30.88,30.89,110100.0,31.04,31.05,30.88,30.89,110100.0
2009-09-02 10:05:00,30.89,31.12,30.89,31.05,97100.0,30.89,31.12,30.89,31.05,97100.0
2009-09-02 10:10:00,31.07,31.12,30.99,31.09,95800.0,31.07,31.12,30.99,31.09,95800.0
2009-09-02 10:15:00,31.08,31.09,30.95,31.03,78900.0,31.08,31.09,30.95,31.03,78900.0
2009-09-02 10:20:00,31.03,31.04,30.92,30.94,47700.0,31.03,31.04,30.92,30.94,47700.0
2009-09-02 10:25:00,30.94,30.95,30.8,30.8,49900.0,30.94,30.95,30.8,30.8,49900.0
2009-09-02 10:30:00,30.8,30.88,30.73,30.78,107500.0,30.8,30.88,30.73,30.78,107500.0
2009-09-02 10:35:00,30.79,30.91,30.79,30.85,39100.0,30.79,30.91,30.79,30.85,39100.0
2009-09-02 10:40:00,30.85,30.99,30.85,30.93,53100.0,30.85,30.99,30.85,30.93,53100.0
2009-09-02 10:45:00,30.93,31.01,30.92,30.98,39100.0,30.93,31.01,30.92,30.98,39100.0
2009-09-02 10:50:00,30.98,30.99,30.95,30.98,40600.0,30.98,30.99,30.95,30.98,40600.0
2009-09-02 10:55:00,30.98,31.07,30.96,31.05,42700.0,30.98,31.07,30.96,31.05,42700.0
2009-09-02 11:00:00,31.04,31.05,31.0,31.0,20500.0,31.04,31.05,31.0,31.0,20500.0
2009-09-02 11:05:00,31.0,31.03,30.95,31.03,35500.0,31.0,31.03,30.95,31.03,35500.0
2009-09-02 11:10:00,31.04,31.1,31.03,31.04,38400.0,31.04,31.1,31.03,31.04,38400.0
2009-09-02 11:15:00,31.03,31.07,30.99,30.99,59800.0,31.03,31.07,30.99,30.99,59800.0
2009-09-02 11:20:00,30.99,31.14,30.99,31.12,50700.0,30.99,31.14,30.99,31.12,50700.0
2009-09-02 11:25:00,31.11,31.15,31.07,31.14,53000.0,31.11,31.15,31.07,31.14,53000.0
2009-09-02 11:30:00,31.14,31.17,31.08,31.12,57200.0,31.14,31.17,31.08,31.12,57200.0
2009-09-02 11:35:00,31.13,31.13,31.06,31.08,35700.0,31.13,31.13,31.06,31.08,35700.0
2009-09-02 11:40:00,31.08,31.12,31.02,31.02,30400.0,31.08,31.12,31.02,31.02,30400.0
2009-09-02 11:45:00,31.03,31.08,31.03,31.07,52500.0,31.03,31.08,31.03,31.07,52500.0
2009-09-02 11:50:00,31.07,31.13,31.06,31.08,39600.0,31.07,31.13,31.06,31.08,39600.0
2009-09-02 11:55:00,31.08,31.08,31.0,31.06,48900.0,31.08,31.08,31.0,31.06,48900.0
2009-09-02 12:00:00,31.06,31.11,30.99,31.02,82600.0,31.06,31.11,30.99,31.02,82600.0
2009-09-02 12:05:00,31.03,31.08,31.01,31.08,49700.0,31.03,31.08,31.01,31.08,49700.0
2009-09-02 12:10:00,31.08,31.11,31.05,31.05,52600.0,31.08,31.11,31.05,31.05,52600.0
2009-09-02 12:15:00,31.06,31.09,31.03,31.05,34200.0,31.06,31.09,31.03,31.05,34200.0
2009-09-02 12:20:00,31.06,31.16,31.05,31.13,54000.0,31.06,31.16,31.05,31.13,54000.0
2009-09-02 12:25:00,31.13,31.22,31.13,31.18,43400.0,31.13,31.22,31.13,31.18,43400.0
2009-09-02 12:30:00,31.18,31.21,31.16,31.18,32400.0,31.18,31.21,31.16,31.18,32400.0
2009-09-02 12:35:00,31.18,31.25,31.17,31.19,45900.0,31.18,31.25,31.17,31.19,45900.0
2009-09-02 12:40:00,31.19,31.22,31.19,31.21,27800.0,31.19,31.22,31.19,31.21,27800.0
2009-09-02 12:45:00,31.2,31.25,31.18,31.25,21500.0,31.2,31.25,31.18,31.25,21500.0
2009-09-02 12:50:00,31.25,31.25,31.18,31.18,42700.0,31.25,31.25,31.18,31.18,42700.0
2009-09-02 12:55:00,31.18,31.21,31.16,31.2,64300.0,31.18,31.21,31.16,31.2,64300.0
2009-09-02 13:00:00,31.21,31.22,31.15,31.16,34500.0,31.21,31.22,31.15,31.16,34500.0
2009-09-02 13:05:00,31.15,31.16,31.09,31.11,70300.0,31.15,31.16,31.09,31.11,70300.0
2009-09-02 13:10:00,31.11,31.12,31.07,31.1,46900.0,31.11,31.12,31.07,31.1,46900.0
2009-09-02 13:15:00,31.11,31.17,31.11,31.17,28300.0,31.11,31.17,31.11,31.17,28300.0
2009-09-02 13:20:00,31.17,31.17,31.12,31.15,29700.0,31.17,31.17,31.12,31.15,29700.0
2009-09-02 13:25:00,31.14,31.2,31.14,31.17,41000.0,31.14,31.2,31.14,31.17,41000.0
2009-09-02 13:30:00,31.17,31.18,31.14,31.14,17500.0,31.17,31.18,31.14,31.14,17500.0
2009-09-02 13:35:00,31.15,31.15,31.11,31.11,22400.0,31.15,31.15,31.11,31.11,22400.0
2009-09-02 13:40:00,31.12,31.2,31.11,31.2,41100.0,31.12,31.2,31.11,31.2,41100.0
2009-09-02 13:45:00,31.19,31.2,31.16,31.16,25700.0,31.19,31.2,31.16,31.16,25700.0
2009-09-02 13:50:00,31.17,31.17,31.11,31.11,31200.0,31.17,31.17,31.11,31.11,31200.0
2009-09-02 13:55:00,31.11,31.12,31.06,31.07,28900.0,31.11,31.12,31.06,31.07,28900.0
2009-09-02 14:00:00,31.07,31.1,31.02,31.04,206300.0,31.07,31.1,31.02,31.04,206300.0
2009-09-02 14:05:00,31.05,31.1,31.03,31.07,40200.0,31.05,31.1,31.03,31.07,40200.0
2009-09-02 14:10:00,31.07,31.11,31.06,31.08,41200.0,31.07,31.11,31.06,31.08,41200.0
2009-09-02 14:15:00,31.09,31.12,31.05,31.1,48800.0,31.09,31.12,31.05,31.1,48800.0
2009-09-02 14:20:00,31.1,31.1,31.04,31.05,43200.0,31.1,31.1,31.04,31.05,43200.0
2009-09-02 14:25:00,31.06,31.11,31.06,31.1,55700.0,31.06,31.11,31.06,31.1,55700.0
2009-09-02 14:30:00,31.09,31.11,31.08,31.1,48900.0,31.09,31.11,31.08,31.1,48900.0
2009-09-02 14:35:00,31.11,31.13,31.08,31.1,46800.0,31.11,31.13,31.08,31.1,46800.0
2009-09-02 14:40:00,31.1,31.13,31.06,31.06,55200.0,31.1,31.13,31.06,31.06,55200.0
2009-09-02 14:45:00,31.07,31.08,31.04,31.08,21500.0,31.07,31.08,31.04,31.08,21500.0
2009-09-02 14:50:00,31.07,31.12,31.07,31.1,41000.0,31.07,31.12,31.07,31.1,41000.0
2009-09-02 14:55:00,31.1,31.12,31.06,31.08,73400.0,31.1,31.12,31.06,31.08,73400.0
2009-09-02 15:00:00,31.08,31.08,31.03,31.04,53900.0,31.08,31.08,31.03,31.04,53900.0
2009-09-02 15:05:00,31.04,31.09,31.03,31.06,45200.0,31.04,31.09,31.03,31.06,45200.0
2009-09-02 15:10:00,31.06,31.1,31.05,31.1,43600.0,31.06,31.1,31.05,31.1,43600.0
2009-09-02 15:15:00,31.09,31.21,31.09,31.2,80900.0,31.09,31.21,31.09,31.2,80900.0
2009-09-02 15:20:00,31.2,31.21,31.18,31.19,58800.0,31.2,31.21,31.18,31.19,58800.0
2009-09-02 15:25:00,31.18,31.18,31.13,31.14,46100.0,31.18,31.18,31.13,31.14,46100.0
2009-09-02 15:30:00,31.14,31.19,31.13,31.13,96800.0,31.14,31.19,31.13,31.13,96800.0
2009-09-02 15:35:00,31.14,31.19,31.13,31.19,57000.0,31.14,31.19,31.13,31.19,57000.0
2009-09-02 15:40:00,31.18,31.18,31.1,31.14,101400.0,31.18,31.18,31.1,31.14,101400.0
2009-09-02 15:45:00,31.13,31.13,31.05,31.07,119600.0,31.13,31.13,31.05,31.07,119600.0
2009-09-02 15:50:00,31.06,31.1,31.03,31.04,204300.0,31.06,31.1,31.03,31.04,204300.0
2009-09-02 15:55:00,31.04,31.05,30.99,31.01,293600.0,31.04,31.05,30.99,31.01,293600.0
2009-09-03 09:30:00,30.93,31.27,30.89,31.16,213400.0,30.93,31.27,30.89,31.16,213400.0
2009-09-03 09:35:00,31.16,31.2,31.02,31.08,38000.0,31.16,31.2,31.02,31.08,38000.0
2009-09-03 09:40:00,31.1,31.11,31.01,31.09,43800.0,31.1,31.11,31.01,31.09,43800.0
2009-09-03 09:45:00,31.09,31.17,31.06,31.1,38800.0,31.09,31.17,31.06,31.1,38800.0
2009-09-03 09:50:00,31.11,31.14,31.04,31.06,72000.0,31.11,31.14,31.04,31.06,72000.0
2009-09-03 09:55:00,31.07,31.1,30.87,31.01,75300.0,31.07,31.1,30.87,31.01,75300.0
2009-09-03 10:00:00,31.01,31.11,30.89,30.91,101100.0,31.01,31.11,30.89,30.91,101100.0
2009-09-03 10:05:00,30.9,30.93,30.78,30.91,70500.0,30.9,30.93,30.78,30.91,70500.0
2009-09-03 10:10:00,30.92,30.97,30.86,30.94,33000.0,30.92,30.97,30.86,30.94,33000.0
2009-09-03 10:15:00,30.94,30.96,30.85,30.85,48300.0,30.94,30.96,30.85,30.85,48300.0
2009-09-03 10:20:00,30.85,30.93,30.7,30.83,58900.0,30.85,30.93,30.7,30.83,58900.0
2009-09-03 10:25:00,30.82,30.86,30.73,30.83,22800.0,30.82,30.86,30.73,30.83,22800.0
2009-09-03 10:30:00,30.82,30.89,30.79,30.88,26500.0,30.82,30.89,30.79,30.88,26500.0
2009-09-03 10:35:00,30.88,30.98,30.86,30.98,20500.0,30.88,30.98,30.86,30.98,20500.0
2009-09-03 10:40:00,30.97,31.03,30.94,30.99,30500.0,30.97,31.03,30.94,30.99,30500.0
2009-09-03 10:45:00,31.01,31.05,30.98,31.02,15600.0,31.01,31.05,30.98,31.02,15600.0
2009-09-03 10:50:00,31.03,31.08,31.01,31.08,42900.0,31.03,31.08,31.01,31.08,42900.0
2009-09-03 10:55:00,31.08,31.08,31.04,31.07,16800.0,31.08,31.08,31.04,31.07,16800.0
2009-09-03 11:00:00,31.08,31.15,31.08,31.11,28500.0,31.08,31.15,31.08,31.11,28500.0
2009-09-03 11:05:00,31.11,31.15,31.08,31.15,30200.0,31.11,31.15,31.08,31.15,30200.0
2009-09-03 11:10:00,31.15,31.16,31.08,31.09,30600.0,31.15,31.16,31.08,31.09,30600.0
2009-09-03 11:15:00,31.09,31.09,31.03,31.03,15200.0,31.09,31.09,31.03,31.03,15200.0
2009-09-03 11:20:00,31.03,31.05,30.98,31.02,42100.0,31.03,31.05,30.98,31.02,42100.0
2009-09-03 11:25:00,31.02,31.05,31.0,31.0,23800.0,31.02,31.05,31.0,31.0,23800.0
2009-09-03 11:30:00,31.0,31.04,30.99,31.03,15000.0,31.0,31.04,30.99,31.03,15000.0
2009-09-03 11:35:00,31.03,31.1,31.03,31.06,30800.0,31.03,31.1,31.03,31.06,30800.0
2009-09-03 11:40:00,31.06,31.13,31.06,31.12,26900.0,31.06,31.13,31.06,31.12,26900.0
2009-09-03 11:45:00,31.12,31.15,31.1,31.14,28700.0,31.12,31.15,31.1,31.14,28700.0
2009-09-03 11:50:00,31.14,31.17,31.12,31.12,35100.0,31.14,31.17,31.12,31.12,35100.0
2009-09-03 11:55:00,31.13,31.19,31.09,31.16,52100.0,31.13,31.19,31.09,31.16,52100.0
2009-09-03 12:00:00,31.15,31.21,31.13,31.2,63000.0,31.15,31.21,31.13,31.2,63000.0
2009-09-03 12:05:00,31.2,31.22,31.17,31.19,77500.0,31.2,31.22,31.17,31.19,77500.0
2009-09-03 12:10:00,31.2,31.23,31.19,31.21,63400.0,31.2,31.23,31.19,31.21,63400.0
2009-09-03 12:15:00,31.21,31.25,31.18,31.18,42500.0,31.21,31.25,31.18,31.18,42500.0
2009-09-03 12:20:00,31.19,31.25,31.16,31.24,36100.0,31.19,31.25,31.16,31.24,36100.0
2009-09-03 12:25:00,31.24,31.25,31.22,31.22,15200.0,31.24,31.25,31.22,31.22,15200.0
2009-09-03 12:30:00,31.22,31.22,31.16,31.19,25300.0,31.22,31.22,31.16,31.19,25300.0
2009-09-03 12:35:00,31.2,31.2,31.15,31.16,18200.0,31.2,31.2,31.15,31.16,18200.0
2009-09-03 12:40:00,31.17,31.19,31.17,31.17,14500.0,31.17,31.19,31.17,31.17,14500.0
2009-09-03 12:45:00,31.17,31.18,31.13,31.13,26000.0,31.17,31.18,31.13,31.13,26000.0
2009-09-03 12:50:00,31.12,31.17,31.11,31.15,46400.0,31.12,31.17,31.11,31.15,46400.0
2009-09-03 12:55:00,31.15,31.16,31.13,31.15,16600.0,31.15,31.16,31.13,31.15,16600.0
2009-09-03 13:00:00,31.16,31.2,31.16,31.19,12400.0,31.16,31.2,31.16,31.19,12400.0
2009-09-03 13:05:00,31.2,31.22,31.19,31.22,24500.0,31.2,31.22,31.19,31.22,24500.0
2009-09-03 13:10:00,31.22,31.26,31.22,31.25,42400.0,31.22,31.26,31.22,31.25,42400.0
2009-09-03 13:15:00,31.25,31.29,31.24,31.26,43500.0,31.25,31.29,31.24,31.26,43500.0
2009-09-03 13:20:00,31.26,31.34,31.25,31.34,31300.0,31.26,31.34,31.25,31.34,31300.0
2009-09-03 13:25:00,31.33,31.34,31.29,31.31,51000.0,31.33,31.34,31.29,31.31,51000.0
2009-09-03 13:30:00,31.31,31.36,31.3,31.33,48300.0,31.31,31.36,31.3,31.33,48300.0
2009-09-03 13:35:00,31.32,31.33,31.3,31.31,22600.0,31.32,31.33,31.3,31.31,22600.0
2009-09-03 13:40:00,31.31,31.34,31.3,31.3,21000.0,31.31,31.34,31.3,31.3,21000.0
2009-09-03 13:45:00,31.31,31.35,31.29,31.33,51000.0,31.31,31.35,31.29,31.33,51000.0
2009-09-03 13:50:00,31.33,31.33,31.29,31.31,21100.0,31.33,31.33,31.29,31.31,21100.0
2009-09-03 13:55:00,31.31,31.31,31.24,31.29,45100.0,31.31,31.31,31.24,31.29,45100.0
2009-09-03 14:00:00,31.29,31.3,31.28,31.3,10500.0,31.29,31.3,31.28,31.3,10500.0
2009-09-03 14:05:00,31.3,31.31,31.27,31.27,42100.0,31.3,31.31,31.27,31.27,42100.0
2009-09-03 14:10:00,31.28,31.28,31.25,31.25,22200.0,31.28,31.28,31.25,31.25,22200.0
2009-09-03 14:15:00,31.26,31.26,31.25,31.26,16900.0,31.26,31.26,31.25,31.26,16900.0
2009-09-03 14:20:00,31.26,31.26,31.23,31.24,38100.0,31.26,31.26,31.23,31.24,38100.0
2009-09-03 14:25:00,31.25,31.28,31.25,31.28,33100.0,31.25,31.28,31.25,31.28,33100.0
2009-09-03 14:30:00,31.27,31.27,31.25,31.26,31300.0,31.27,31.27,31.25,31.26,31300.0
2009-09-03 14:35:00,31.27,31.3,31.27,31.29,58800.0,31.27,31.3,31.27,31.29,58800.0
2009-09-03 14:40:00,31.29,31.29,31.23,31.23,25600.0,31.29,31.29,31.23,31.23,25600.0
2009-09-03 14:45:00,31.24,31.3,31.23,31.27,45900.0,31.24,31.3,31.23,31.27,45900.0
2009-09-03 14:50:00,31.27,31.3,31.27,31.29,32500.0,31.27,31.3,31.27,31.29,32500.0
2009-09-03 14:55:00,31.29,31.33,31.29,31.33,56200.0,31.29,31.33,31.29,31.33,56200.0
2009-09-03 15:00:00,31.32,31.35,31.31,31.33,80800.0,31.32,31.35,31.31,31.33,80800.0
2009-09-03 15:05:00,31.33,31.35,31.32,31.35,18600.0,31.33,31.35,31.32,31.35,18600.0
2009-09-03 15:10:00,31.35,31.38,31.32,31.38,55600.0,31.35,31.38,31.32,31.38,55600.0
2009-09-03 15:15:00,31.37,31.4,31.36,31.36,63700.0,31.37,31.4,31.36,31.36,63700.0
2009-09-03 15:20:00,31.37,31.41,31.36,31.4,78100.0,31.37,31.41,31.36,31.4,78100.0
2009-09-03 15:25:00,31.4,31.41,31.38,31.39,39100.0,31.4,31.41,31.38,31.39,39100.0
2009-09-03 15:30:00,31.39,31.45,31.39,31.42,115400.0,31.39,31.45,31.39,31.42,115400.0
2009-09-03 15:35:00,31.43,31.49,31.42,31.49,80800.0,31.43,31.49,31.42,31.49,80800.0
2009-09-03 15:40:00,31.49,31.51,31.47,31.48,61100.0,31.49,31.51,31.47,31.48,61100.0
2009-09-03 15:45:00,31.48,31.5,31.47,31.5,98900.0,31.48,31.5,31.47,31.5,98900.0
2009-09-03 15:50:00,31.49,31.52,31.44,31.5,264400.0,31.49,31.52,31.44,31.5,264400.0
2009-09-03 15:55:00,31.49,31.52,31.48,31.5,340600.0,31.49,31.52,31.48,31.5,340600.0
2009-09-04 09:30:00,31.82,31.83,31.51,31.8,132900.0,31.82,31.83,31.51,31.8,132900.0
2009-09-04 09:35:00,31.79,31.88,31.72,31.81,105500.0,31.79,31.88,31.72,31.81,105500.0
2009-09-04 09:40:00,31.82,31.97,31.78,31.87,75300.0,31.82,31.97,31.78,31.87,75300.0
2009-09-04 09:45:00,31.88,31.88,31.65,31.66,57500.0,31.88,31.88,31.65,31.66,57500.0
2009-09-04 09:50:00,31.66,31.66,31.54,31.61,77900.0,31.66,31.66,31.54,31.61,77900.0
2009-09-04 09:55:00,31.61,31.65,31.44,31.44,92900.0,31.61,31.65,31.44,31.44,92900.0
2009-09-04 10:00:00,31.44,31.56,31.44,31.51,52000.0,31.44,31.56,31.44,31.51,52000.0
2009-09-04 10:05:00,31.51,31.56,31.51,31.53,30700.0,31.51,31.56,31.51,31.53,30700.0
2009-09-04 10:10:00,31.54,31.56,31.51,31.55,28900.0,31.54,31.56,31.51,31.55,28900.0
2009-09-04 10:15:00,31.54,31.57,31.53,31.56,49800.0,31.54,31.57,31.53,31.56,49800.0
2009-09-04 10:20:00,31.56,31.63,31.56,31.6,69800.0,31.56,31.63,31.56,31.6,69800.0
2009-09-04 10:25:00,31.6,31.61,31.57,31.6,23500.0,31.6,31.61,31.57,31.6,23500.0
2009-09-04 10:30:00,31.59,31.61,31.56,31.58,43100.0,31.59,31.61,31.56,31.58,43100.0
2009-09-04 10:35:00,31.57,31.68,31.57,31.59,95900.0,31.57,31.68,31.57,31.59,95900.0
2009-09-04 10:40:00,31.6,31.67,31.59,31.59,47400.0,31.6,31.67,31.59,31.59,47400.0
2009-09-04 10:45:00,31.59,31.65,31.59,31.64,24100.0,31.59,31.65,31.59,31.64,24100.0
2009-09-04 10:50:00,31.63,31.65,31.57,31.58,25800.0,31.63,31.65,31.57,31.58,25800.0
2009-09-04 10:55:00,31.59,31.65,31.58,31.64,18500.0,31.59,31.65,31.58,31.64,18500.0
2009-09-04 11:00:00,31.65,31.65,31.56,31.57,20200.0,31.65,31.65,31.56,31.57,20200.0
2009-09-04 11:05:00,31.56,31.58,31.51,31.51,20800.0,31.56,31.58,31.51,31.51,20800.0
2009-09-04 11:10:00,31.51,31.52,31.46,31.48,55400.0,31.51,31.52,31.46,31.48,55400.0
2009-09-04 11:15:00,31.49,31.51,31.43,31.43,50900.0,31.49,31.51,31.43,31.43,50900.0
2009-09-04 11:20:00,31.44,31.51,31.44,31.49,81500.0,31.44,31.51,31.44,31.49,81500.0
2009-09-04 11:25:00,31.48,31.5,31.47,31.5,22900.0,31.48,31.5,31.47,31.5,22900.0
2009-09-04 11:30:00,31.5,31.54,31.47,31.53,56300.0,31.5,31.54,31.47,31.53,56300.0
2009-09-04 11:35:00,31.53,31.59,31.52,31.58,39100.0,31.53,31.59,31.52,31.58,39100.0
2009-09-04 11:40:00,31.58,31.61,31.57,31.6,35800.0,31.58,31.61,31.57,31.6,35800.0
2009-09-04 11:45:00,31.6,31.6,31.57,31.59,28900.0,31.6,31.6,31.57,31.59,28900.0
2009-09-04 11:50:00,31.6,31.62,31.57,31.61,49500.0,31.6,31.62,31.57,31.61,49500.0
2009-09-04 11:55:00,31.61,31.77,31.61,31.77,29400.0,31.61,31.77,31.61,31.77,29400.0
2009-09-04 12:00:00,31.76,31.87,31.75,31.83,73100.0,31.76,31.87,31.75,31.83,73100.0
2009-09-04 12:05:00,31.84,32.04,31.83,32.02,91300.0,31.84,32.04,31.83,32.02,91300.0
2009-09-04 12:10:00,32.02,32.04,32.0,32.04,33700.0,32.02,32.04,32.0,32.04,33700.0
2009-09-04 12:15:00,32.05,32.07,31.98,31.99,40900.0,32.05,32.07,31.98,31.99,40900.0
2009-09-04 12:20:00,31.99,32.07,31.98,32.06,27500.0,31.99,32.07,31.98,32.06,27500.0
2009-09-04 12:25:00,32.06,32.06,32.0,32.02,22400.0,32.06,32.06,32.0,32.02,22400.0
2009-09-04 12:30:00,32.02,32.04,31.98,32.02,28500.0,32.02,32.04,31.98,32.02,28500.0
2009-09-04 12:35:00,32.02,32.06,32.01,32.01,23000.0,32.02,32.06,32.01,32.01,23000.0
2009-09-04 12:40:00,32.0,32.02,31.98,31.99,11800.0,32.0,32.02,31.98,31.99,11800.0
2009-09-04 12:45:00,31.99,32.01,31.99,32.01,6900.0,31.99,32.01,31.99,32.01,6900.0
2009-09-04 12:50:00,32.01,32.05,32.01,32.02,18700.0,32.01,32.05,32.01,32.02,18700.0
2009-09-04 12:55:00,32.03,32.04,32.02,32.03,10500.0,32.03,32.04,32.02,32.03,10500.0
2009-09-04 13:00:00,32.03,32.03,31.97,31.97,26900.0,32.03,32.03,31.97,31.97,26900.0
2009-09-04 13:05:00,31.98,31.99,31.91,31.95,56300.0,31.98,31.99,31.91,31.95,56300.0
2009-09-04 13:10:00,31.95,31.97,31.95,31.96,10600.0,31.95,31.97,31.95,31.96,10600.0
2009-09-04 13:15:00,31.97,32.03,31.96,32.02,45800.0,31.97,32.03,31.96,32.02,45800.0
2009-09-04 13:20:00,32.02,32.09,32.01,32.03,75500.0,32.02,32.09,32.01,32.03,75500.0
2009-09-04 13:25:00,32.04,32.04,32.0,32.03,20500.0,32.04,32.04,32.0,32.03,20500.0
2009-09-04 13:30:00,32.04,32.08,32.03,32.06,57800.0,32.04,32.08,32.03,32.06,57800.0
2009-09-04 13:35:00,32.07,32.1,32.06,32.08,23500.0,32.07,32.1,32.06,32.08,23500.0
2009-09-04 13:40:00,32.08,32.09,32.01,32.05,18000.0,32.08,32.09,32.01,32.05,18000.0
2009-09-04 13:45:00,32.03,32.06,32.01,32.06,21800.0,32.03,32.06,32.01,32.06,21800.0
2009-09-04 13:50:00,32.06,32.08,32.05,32.06,27600.0,32.06,32.08,32.05,32.06,27600.0
2009-09-04 13:55:00,32.06,32.07,31.99,31.99,61600.0,32.06,32.07,31.99,31.99,61600.0
2009-09-04 14:00:00,32.0,32.01,31.98,31.99,68700.0,32.0,32.01,31.98,31.99,68700.0
2009-09-04 14:05:00,31.99,32.0,31.95,31.98,21300.0,31.99,32.0,31.95,31.98,21300.0
2009-09-04 14:10:00,31.98,32.04,31.94,32.01,40900.0,31.98,32.04,31.94,32.01,40900.0
2009-09-04 14:15:00,32.01,32.01,31.96,31.99,21000.0,32.01,32.01,31.96,31.99,21000.0
2009-09-04 14:20:00,31.99,32.03,31.98,32.02,20200.0,31.99,32.03,31.98,32.02,20200.0
2009-09-04 14:25:00,32.03,32.04,31.95,31.95,66400.0,32.03,32.04,31.95,31.95,66400.0
2009-09-04 14:30:00,31.95,31.96,31.93,31.95,25700.0,31.95,31.96,31.93,31.95,25700.0
2009-09-04 14:35:00,31.94,31.98,31.93,31.93,26000.0,31.94,31.98,31.93,31.93,26000.0
2009-09-04 14:40:00,31.94,32.01,31.93,32.0,31500.0,31.94,32.01,31.93,32.0,31500.0
2009-09-04 14:45:00,32.0,32.04,32.0,32.03,27500.0,32.0,32.04,32.0,32.03,27500.0
2009-09-04 14:50:00,32.03,32.06,32.03,32.04,27300.0,32.03,32.06,32.03,32.04,27300.0
2009-09-04 14:55:00,32.04,32.06,32.0,32.04,58800.0,32.04,32.06,32.0,32.04,58800.0
2009-09-04 15:00:00,32.04,32.06,32.01,32.04,33700.0,32.04,32.06,32.01,32.04,33700.0
2009-09-04 15:05:00,32.04,32.05,31.95,31.95,52300.0,32.04,32.05,31.95,31.95,52300.0
2009-09-04 15:10:00,31.94,31.98,31.94,31.94,38400.0,31.94,31.98,31.94,31.94,38400.0
2009-09-04 15:15:00,31.94,31.99,31.93,31.96,57400.0,31.94,31.99,31.93,31.96,57400.0
2009-09-04 15:20:00,31.96,32.01,31.95,31.98,36600.0,31.96,32.01,31.95,31.98,36600.0
2009-09-04 15:25:00,31.99,32.02,31.98,32.01,27900.0,31.99,32.02,31.98,32.01,27900.0
2009-09-04 15:30:00,32.02,32.03,31.97,32.0,38000.0,32.02,32.03,31.97,32.0,38000.0
2009-09-04 15:35:00,31.99,32.04,31.99,32.03,39700.0,31.99,32.04,31.99,32.03,39700.0
2009-09-04 15:40:00,32.04,32.06,32.01,32.03,77900.0,32.04,32.06,32.01,32.03,77900.0
2009-09-04 15:45:00,32.02,32.08,32.01,32.05,94300.0,32.02,32.08,32.01,32.05,94300.0
2009-09-04 15:50:00,32.05,32.08,32.02,32.04,155900.0,32.05,32.08,32.02,32.04,155900.0
2009-09-04 15:55:00,32.05,32.07,32.01,32.06,253800.0,32.05,32.07,32.01,32.06,253800.0
2009-09-08 09:30:00,32.48,32.5,32.23,32.25,178400.0,32.48,32.5,32.23,32.25,178400.0
2009-09-08 09:35:00,32.27,32.38,32.25,32.29,126500.0,32.27,32.38,32.25,32.29,126500.0
2009-09-08 09:40:00,32.32,32.4,32.24,32.4,105400.0,32.32,32.4,32.24,32.4,105400.0
2009-09-08 09:45:00,32.4,32.43,32.29,32.42,131300.0,32.4,32.43,32.29,32.42,131300.0
2009-09-08 09:50:00,32.42,32.56,32.4,32.54,132000.0,32.42,32.56,32.4,32.54,132000.0
2009-09-08 09:55:00,32.54,32.55,32.41,32.44,94700.0,32.54,32.55,32.41,32.44,94700.0
2009-09-08 10:00:00,32.43,32.46,32.3,32.37,82400.0,32.43,32.46,32.3,32.37,82400.0
2009-09-08 10:05:00,32.36,32.36,32.26,32.33,46900.0,32.36,32.36,32.26,32.33,46900.0
2009-09-08 10:10:00,32.32,32.43,32.29,32.41,54000.0,32.32,32.43,32.29,32.41,54000.0
2009-09-08 10:15:00,32.42,32.43,32.26,32.26,70700.0,32.42,32.43,32.26,32.26,70700.0
2009-09-08 10:20:00,32.27,32.34,32.23,32.31,88200.0,32.27,32.34,32.23,32.31,88200.0
2009-09-08 10:25:00,32.33,32.33,32.25,32.3,47800.0,32.33,32.33,32.25,32.3,47800.0
2009-09-08 10:30:00,32.32,32.39,32.3,32.34,53000.0,32.32,32.39,32.3,32.34,53000.0
2009-09-08 10:35:00,32.33,32.38,32.29,32.33,45300.0,32.33,32.38,32.29,32.33,45300.0
2009-09-08 10:40:00,32.34,32.34,32.24,32.26,55500.0,32.34,32.34,32.24,32.26,55500.0
2009-09-08 10:45:00,32.26,32.37,32.25,32.36,77800.0,32.26,32.37,32.25,32.36,77800.0
2009-09-08 10:50:00,32.36,32.44,32.35,32.39,57800.0,32.36,32.44,32.35,32.39,57800.0
2009-09-08 10:55:00,32.4,32.48,32.4,32.45,35400.0,32.4,32.48,32.4,32.45,35400.0
2009-09-08 11:00:00,32.46,32.49,32.39,32.39,29700.0,32.46,32.49,32.39,32.39,29700.0
2009-09-08 11:05:00,32.39,32.43,32.34,32.36,27300.0,32.39,32.43,32.34,32.36,27300.0
2009-09-08 11:10:00,32.37,32.42,32.36,32.4,37200.0,32.37,32.42,32.36,32.4,37200.0
2009-09-08 11:15:00,32.4,32.42,32.37,32.41,64300.0,32.4,32.42,32.37,32.41,64300.0
2009-09-08 11:20:00,32.4,32.5,32.38,32.46,51300.0,32.4,32.5,32.38,32.46,51300.0
2009-09-08 11:25:00,32.47,32.56,32.46,32.49,69200.0,32.47,32.56,32.46,32.49,69200.0
2009-09-08 11:30:00,32.49,32.51,32.46,32.46,42200.0,32.49,32.51,32.46,32.46,42200.0
2009-09-08 11:35:00,32.46,32.48,32.45,32.47,24100.0,32.46,32.48,32.45,32.47,24100.0
2009-09-08 11:40:00,32.47,32.5,32.39,32.39,30300.0,32.47,32.5,32.39,32.39,30300.0
2009-09-08 11:45:00,32.39,32.43,32.39,32.43,19000.0,32.39,32.43,32.39,32.43,19000.0
2009-09-08 11:50:00,32.43,32.44,32.39,32.41,28000.0,32.43,32.44,32.39,32.41,28000.0
2009-09-08 11:55:00,32.42,32.48,32.41,32.47,28800.0,32.42,32.48,32.41,32.47,28800.0
2009-09-08 12:00:00,32.47,32.48,32.41,32.41,11900.0,32.47,32.48,32.41,32.41,11900.0
2009-09-08 12:05:00,32.41,32.46,32.41,32.46,14200.0,32.41,32.46,32.41,32.46,14200.0
2009-09-08 12:10:00,32.46,32.49,32.45,32.49,8900.0,32.46,32.49,32.45,32.49,8900.0
2009-09-08 12:15:00,32.48,32.5,32.48,32.49,10400.0,32.48,32.5,32.48,32.49,10400.0
2009-09-08 12:20:00,32.5,32.52,32.47,32.5,29800.0,32.5,32.52,32.47,32.5,29800.0
2009-09-08 12:25:00,32.5,32.53,32.49,32.5,23800.0,32.5,32.53,32.49,32.5,23800.0
2009-09-08 12:30:00,32.51,32.51,32.42,32.42,37700.0,32.51,32.51,32.42,32.42,37700.0
2009-09-08 12:35:00,32.43,32.43,32.39,32.39,33900.0,32.43,32.43,32.39,32.39,33900.0
2009-09-08 12:40:00,32.39,32.4,32.38,32.38,35100.0,32.39,32.4,32.38,32.38,35100.0
2009-09-08 12:45:00,32.38,32.39,32.3,32.34,93800.0,32.38,32.39,32.3,32.34,93800.0
2009-09-08 12:50:00,32.34,32.34,32.25,32.25,73800.0,32.34,32.34,32.25,32.25,73800.0
2009-09-08 12:55:00,32.25,32.26,32.24,32.24,31800.0,32.25,32.26,32.24,32.24,31800.0
2009-09-08 13:00:00,32.24,32.26,32.24,32.25,25800.0,32.24,32.26,32.24,32.25,25800.0
2009-09-08 13:05:00,32.26,32.26,32.25,32.25,32200.0,32.26,32.26,32.25,32.25,32200.0
2009-09-08 13:10:00,32.24,32.25,32.14,32.15,74400.0,32.24,32.25,32.14,32.15,74400.0
2009-09-08 13:15:00,32.15,32.23,32.14,32.22,34800.0,32.15,32.23,32.14,32.22,34800.0
2009-09-08 13:20:00,32.23,32.3,32.22,32.29,22200.0,32.23,32.3,32.22,32.29,22200.0
2009-09-08 13:25:00,32.29,32.3,32.25,32.27,17500.0,32.29,32.3,32.25,32.27,17500.0
2009-09-08 13:30:00,32.27,32.3,32.24,32.26,19200.0,32.27,32.3,32.24,32.26,19200.0
2009-09-08 13:35:00,32.26,32.29,32.26,32.29,13500.0,32.26,32.29,32.26,32.29,13500.0
2009-09-08 13:40:00,32.29,32.33,32.28,32.32,17600.0,32.29,32.33,32.28,32.32,17600.0
2009-09-08 13:45:00,32.32,32.33,32.24,32.24,22000.0,32.32,32.33,32.24,32.24,22000.0
2009-09-08 13:50:00,32.24,32.28,32.2,32.27,27700.0,32.24,32.28,32.2,32.27,27700.0
2009-09-08 13:55:00,32.28,32.3,32.25,32.29,21200.0,32.28,32.3,32.25,32.29,21200.0
2009-09-08 14:00:00,32.29,32.32,32.23,32.24,43400.0,32.29,32.32,32.23,32.24,43400.0
2009-09-08 14:05:00,32.24,32.31,32.23,32.27,26900.0,32.24,32.31,32.23,32.27,26900.0
2009-09-08 14:10:00,32.27,32.32,32.26,32.3,22400.0,32.27,32.32,32.26,32.3,22400.0
2009-09-08 14:15:00,32.3,32.33,32.26,32.31,46600.0,32.3,32.33,32.26,32.31,46600.0
2009-09-08 14:20:00,32.3,32.38,32.3,32.33,24600.0,32.3,32.38,32.3,32.33,24600.0
2009-09-08 14:25:00,32.33,32.37,32.32,32.36,24500.0,32.33,32.37,32.32,32.36,24500.0
2009-09-08 14:30:00,32.36,32.39,32.34,32.37,25000.0,32.36,32.39,32.34,32.37,25000.0
2009-09-08 14:35:00,32.37,32.43,32.37,32.42,28600.0,32.37,32.43,32.37,32.42,28600.0
2009-09-08 14:40:00,32.42,32.43,32.37,32.4,44900.0,32.42,32.43,32.37,32.4,44900.0
2009-09-08 14:45:00,32.41,32.41,32.37,32.38,42500.0,32.41,32.41,32.37,32.38,42500.0
2009-09-08 14:50:00,32.38,32.43,32.36,32.4,52100.0,32.38,32.43,32.36,32.4,52100.0
2009-09-08 14:55:00,32.41,32.46,32.4,32.41,35500.0,32.41,32.46,32.4,32.41,35500.0
2009-09-08 15:00:00,32.41,32.41,32.35,32.36,51900.0,32.41,32.41,32.35,32.36,51900.0
2009-09-08 15:05:00,32.36,32.37,32.3,32.31,76300.0,32.36,32.37,32.3,32.31,76300.0
2009-09-08 15:10:00,32.31,32.34,32.3,32.33,19000.0,32.31,32.34,32.3,32.33,19000.0
2009-09-08 15:15:00,32.33,32.4,32.33,32.37,77900.0,32.33,32.4,32.33,32.37,77900.0
2009-09-08 15:20:00,32.37,32.47,32.36,32.46,51600.0,32.37,32.47,32.36,32.46,51600.0
2009-09-08 15:25:00,32.46,32.47,32.43,32.44,50400.0,32.46,32.47,32.43,32.44,50400.0
2009-09-08 15:30:00,32.44,32.47,32.42,32.46,36300.0,32.44,32.47,32.42,32.46,36300.0
2009-09-08 15:35:00,32.47,32.47,32.43,32.46,68600.0,32.47,32.47,32.43,32.46,68600.0
2009-09-08 15:40:00,32.46,32.48,32.42,32.46,70500.0,32.46,32.48,32.42,32.46,70500.0
2009-09-08 15:45:00,32.47,32.49,32.41,32.49,111600.0,32.47,32.49,32.41,32.49,111600.0
2009-09-08 15:50:00,32.5,32.51,32.48,32.49,176200.0,32.5,32.51,32.48,32.49,176200.0
2009-09-08 15:55:00,32.5,32.52,32.46,32.5,346800.0,32.5,32.52,32.46,32.5,346800.0
2009-09-09 09:30:00,32.25,32.5,32.12,32.22,271300.0,32.25,32.5,32.12,32.22,271300.0
2009-09-09 09:35:00,32.22,32.39,32.21,32.3,49200.0,32.22,32.39,32.21,32.3,49200.0
2009-09-09 09:40:00,32.29,32.39,32.25,32.36,42100.0,32.29,32.39,32.25,32.36,42100.0
2009-09-09 09:45:00,32.34,32.54,32.34,32.42,50600.0,32.34,32.54,32.34,32.42,50600.0
2009-09-09 09:50:00,32.44,32.62,32.4,32.59,36300.0,32.44,32.62,32.4,32.59,36300.0
2009-09-09 09:55:00,32.59,32.63,32.56,32.56,34600.0,32.59,32.63,32.56,32.56,34600.0
2009-09-09 10:00:00,32.57,32.68,32.56,32.66,86000.0,32.57,32.68,32.56,32.66,86000.0
2009-09-09 10:05:00,32.67,32.78,32.63,32.76,71300.0,32.67,32.78,32.63,32.76,71300.0
2009-09-09 10:10:00,32.76,32.77,32.62,32.62,84200.0,32.76,32.77,32.62,32.62,84200.0
2009-09-09 10:15:00,32.64,32.73,32.61,32.61,116000.0,32.64,32.73,32.61,32.61,116000.0
2009-09-09 10:20:00,32.61,32.66,32.57,32.58,91700.0,32.61,32.66,32.57,32.58,91700.0
2009-09-09 10:25:00,32.59,32.62,32.56,32.59,112800.0,32.59,32.62,32.56,32.59,112800.0
2009-09-09 10:30:00,32.58,32.58,32.52,32.54,28400.0,32.58,32.58,32.52,32.54,28400.0
2009-09-09 10:35:00,32.53,32.55,32.49,32.53,24900.0,32.53,32.55,32.49,32.53,24900.0
2009-09-09 10:40:00,32.54,32.57,32.49,32.54,54800.0,32.54,32.57,32.49,32.54,54800.0
2009-09-09 10:45:00,32.53,32.54,32.44,32.47,88100.0,32.53,32.54,32.44,32.47,88100.0
2009-09-09 10:50:00,32.46,32.5,32.44,32.47,57500.0,32.46,32.5,32.44,32.47,57500.0
2009-09-09 10:55:00,32.48,32.55,32.47,32.55,75400.0,32.48,32.55,32.47,32.55,75400.0
2009-09-09 11:00:00,32.56,32.57,32.51,32.54,73200.0,32.56,32.57,32.51,32.54,73200.0
2009-09-09 11:05:00,32.54,32.56,32.47,32.5,67700.0,32.54,32.56,32.47,32.5,67700.0
2009-09-09 11:10:00,32.49,32.51,32.45,32.5,45700.0,32.49,32.51,32.45,32.5,45700.0
2009-09-09 11:15:00,32.49,32.52,32.48,32.49,31700.0,32.49,32.52,32.48,32.49,31700.0
2009-09-09 11:20:00,32.49,32.58,32.48,32.57,52400.0,32.49,32.58,32.48,32.57,52400.0
2009-09-09 11:25:00,32.58,32.67,32.55,32.67,87600.0,32.58,32.67,32.55,32.67,87600.0
2009-09-09 11:30:00,32.67,32.73,32.66,32.7,63000.0,32.67,32.73,32.66,32.7,63000.0
2009-09-09 11:35:00,32.7,32.74,32.67,32.69,82100.0,32.7,32.74,32.67,32.69,82100.0
2009-09-09 11:40:00,32.69,32.71,32.62,32.71,115300.0,32.69,32.71,32.62,32.71,115300.0
2009-09-09 11:45:00,32.71,32.71,32.62,32.69,201700.0,32.71,32.71,32.62,32.69,201700.0
2009-09-09 11:50:00,32.69,32.73,32.68,32.71,27700.0,32.69,32.73,32.68,32.71,27700.0
2009-09-09 11:55:00,32.7,32.72,32.67,32.69,45300.0,32.7,32.72,32.67,32.69,45300.0
2009-09-09 12:00:00,32.69,32.69,32.59,32.6,56500.0,32.69,32.69,32.59,32.6,56500.0
2009-09-09 12:05:00,32.6,32.62,32.55,32.61,75300.0,32.6,32.62,32.55,32.61,75300.0
2009-09-09 12:10:00,32.61,32.68,32.58,32.58,83900.0,32.61,32.68,32.58,32.58,83900.0
2009-09-09 12:15:00,32.58,32.58,32.53,32.56,26000.0,32.58,32.58,32.53,32.56,26000.0
2009-09-09 12:20:00,32.56,32.59,32.55,32.58,35900.0,32.56,32.59,32.55,32.58,35900.0
2009-09-09 12:25:00,32.58,32.6,32.54,32.56,30900.0,32.58,32.6,32.54,32.56,30900.0
2009-09-09 12:30:00,32.56,32.59,32.5,32.51,60600.0,32.56,32.59,32.5,32.51,60600.0
2009-09-09 12:35:00,32.5,32.56,32.5,32.56,33600.0,32.5,32.56,32.5,32.56,33600.0
2009-09-09 12:40:00,32.55,32.58,32.55,32.58,12800.0,32.55,32.58,32.55,32.58,12800.0
2009-09-09 12:45:00,32.57,32.62,32.57,32.58,42800.0,32.57,32.62,32.57,32.58,42800.0
2009-09-09 12:50:00,32.58,32.6,32.56,32.57,49100.0,32.58,32.6,32.56,32.57,49100.0
2009-09-09 12:55:00,32.58,32.6,32.56,32.6,32100.0,32.58,32.6,32.56,32.6,32100.0
2009-09-09 13:00:00,32.59,32.59,32.51,32.53,41700.0,32.59,32.59,32.51,32.53,41700.0
2009-09-09 13:05:00,32.53,32.62,32.53,32.61,28500.0,32.53,32.62,32.53,32.61,28500.0
2009-09-09 13:10:00,32.61,32.62,32.55,32.58,70900.0,32.61,32.62,32.55,32.58,70900.0
2009-09-09 13:15:00,32.57,32.63,32.56,32.58,49400.0,32.57,32.63,32.56,32.58,49400.0
2009-09-09 13:20:00,32.58,32.63,32.56,32.61,44400.0,32.58,32.63,32.56,32.61,44400.0
2009-09-09 13:25:00,32.6,32.6,32.51,32.56,39200.0,32.6,32.6,32.51,32.56,39200.0
2009-09-09 13:30:00,32.55,32.6,32.55,32.6,30200.0,32.55,32.6,32.55,32.6,30200.0
2009-09-09 13:35:00,32.59,32.67,32.59,32.67,71600.0,32.59,32.67,32.59,32.67,71600.0
2009-09-09 13:40:00,32.66,32.69,32.65,32.68,53700.0,32.66,32.69,32.65,32.68,53700.0
2009-09-09 13:45:00,32.67,32.74,32.67,32.72,97900.0,32.67,32.74,32.67,32.72,97900.0
2009-09-09 13:50:00,32.72,32.73,32.7,32.71,28400.0,32.72,32.73,32.7,32.71,28400.0
2009-09-09 13:55:00,32.72,32.76,32.72,32.75,23700.0,32.72,32.76,32.72,32.75,23700.0
2009-09-09 14:00:00,32.75,32.79,32.72,32.72,30500.0,32.75,32.79,32.72,32.72,30500.0
2009-09-09 14:05:00,32.72,32.74,32.66,32.66,22400.0,32.72,32.74,32.66,32.66,22400.0
2009-09-09 14:10:00,32.67,32.7,32.64,32.68,114600.0,32.67,32.7,32.64,32.68,114600.0
2009-09-09 14:15:00,32.69,32.72,32.68,32.69,127100.0,32.69,32.72,32.68,32.69,127100.0
2009-09-09 14:20:00,32.69,32.71,32.65,32.7,88600.0,32.69,32.71,32.65,32.7,88600.0
2009-09-09 14:25:00,32.69,32.75,32.68,32.71,58100.0,32.69,32.75,32.68,32.71,58100.0
2009-09-09 14:30:00,32.71,32.74,32.69,32.7,36300.0,32.71,32.74,32.69,32.7,36300.0
2009-09-09 14:35:00,32.7,32.72,32.69,32.7,23800.0,32.7,32.72,32.69,32.7,23800.0
2009-09-09 14:40:00,32.7,32.72,32.67,32.71,41600.0,32.7,32.72,32.67,32.71,41600.0
2009-09-09 14:45:00,32.71,32.72,32.68,32.7,67200.0,32.71,32.72,32.68,32.7,67200.0
2009-09-09 14:50:00,32.69,32.71,32.62,32.69,86200.0,32.69,32.71,32.62,32.69,86200.0
2009-09-09 14:55:00,32.69,32.72,32.66,32.71,59700.0,32.69,32.72,32.66,32.71,59700.0
2009-09-09 15:00:00,32.71,32.76,32.69,32.74,95300.0,32.71,32.76,32.69,32.74,95300.0
2009-09-09 15:05:00,32.75,32.8,32.72,32.79,69200.0,32.75,32.8,32.72,32.79,69200.0
2009-09-09 15:10:00,32.79,32.88,32.78,32.85,95300.0,32.79,32.88,32.78,32.85,95300.0
2009-09-09 15:15:00,32.84,32.87,32.84,32.84,61100.0,32.84,32.87,32.84,32.84,61100.0
2009-09-09 15:20:00,32.84,32.87,32.8,32.84,56800.0,32.84,32.87,32.8,32.84,56800.0
2009-09-09 15:25:00,32.85,32.87,32.78,32.83,48100.0,32.85,32.87,32.78,32.83,48100.0
2009-09-09 15:30:00,32.84,32.86,32.75,32.77,89800.0,32.84,32.86,32.75,32.77,89800.0
2009-09-09 15:35:00,32.77,32.8,32.75,32.79,106000.0,32.77,32.8,32.75,32.79,106000.0
2009-09-09 15:40:00,32.8,32.84,32.78,32.82,102200.0,32.8,32.84,32.78,32.82,102200.0
2009-09-09 15:45:00,32.83,32.92,32.83,32.89,107900.0,32.83,32.92,32.83,32.89,107900.0
2009-09-09 15:50:00,32.88,32.92,32.85,32.85,121500.0,32.88,32.92,32.85,32.85,121500.0
2009-09-09 15:55:00,32.86,32.86,32.78,32.8,254900.0,32.86,32.86,32.78,32.8,254900.0
2009-09-10 09:30:00,32.18,32.77,32.18,32.76,56100.0,32.18,32.77,32.18,32.76,56100.0
2009-09-10 09:35:00,32.76,32.79,32.65,32.66,52900.0,32.76,32.79,32.65,32.66,52900.0
2009-09-10 09:40:00,32.68,32.87,32.65,32.75,65300.0,32.68,32.87,32.65,32.75,65300.0
2009-09-10 09:45:00,32.72,32.78,32.64,32.76,48800.0,32.72,32.78,32.64,32.76,48800.0
2009-09-10 09:50:00,32.78,32.89,32.71,32.89,45600.0,32.78,32.89,32.71,32.89,45600.0
2009-09-10 09:55:00,32.89,32.93,32.79,32.81,39000.0,32.89,32.93,32.79,32.81,39000.0
2009-09-10 10:00:00,32.82,32.94,32.82,32.88,40800.0,32.82,32.94,32.82,32.88,40800.0
2009-09-10 10:05:00,32.88,32.98,32.88,32.89,33300.0,32.88,32.98,32.88,32.89,33300.0
2009-09-10 10:10:00,32.9,32.94,32.9,32.92,20200.0,32.9,32.94,32.9,32.92,20200.0
2009-09-10 10:15:00,32.92,32.92,32.82,32.85,29200.0,32.92,32.92,32.82,32.85,29200.0
2009-09-10 10:20:00,32.85,32.85,32.71,32.76,71200.0,32.85,32.85,32.71,32.76,71200.0
2009-09-10 10:25:00,32.78,32.86,32.78,32.86,36400.0,32.78,32.86,32.78,32.86,36400.0
2009-09-10 10:30:00,32.86,32.89,32.85,32.85,24200.0,32.86,32.89,32.85,32.85,24200.0
2009-09-10 10:35:00,32.86,32.96,32.86,32.96,17700.0,32.86,32.96,32.86,32.96,17700.0
2009-09-10 10:40:00,32.94,32.94,32.9,32.9,8300.0,32.94,32.94,32.9,32.9,8300.0
2009-09-10 10:45:00,32.9,32.92,32.88,32.91,33000.0,32.9,32.92,32.88,32.91,33000.0
2009-09-10 10:50:00,32.92,32.98,32.91,32.95,25700.0,32.92,32.98,32.91,32.95,25700.0
2009-09-10 10:55:00,32.96,32.99,32.91,32.91,70400.0,32.96,32.99,32.91,32.91,70400.0
2009-09-10 11:00:00,32.93,32.97,32.88,32.97,56400.0,32.93,32.97,32.88,32.97,56400.0
2009-09-10 11:05:00,32.97,33.06,32.95,33.06,197100.0,32.97,33.06,32.95,33.06,197100.0
2009-09-10 11:10:00,33.06,33.07,32.98,33.02,39700.0,33.06,33.07,32.98,33.02,39700.0
2009-09-10 11:15:00,33.01,33.03,32.99,32.99,25800.0,33.01,33.03,32.99,32.99,25800.0
2009-09-10 11:20:00,33.0,33.04,32.99,33.02,51400.0,33.0,33.04,32.99,33.02,51400.0
2009-09-10 11:25:00,33.03,33.08,33.03,33.07,22400.0,33.03,33.08,33.03,33.07,22400.0
2009-09-10 11:30:00,33.07,33.08,33.04,33.07,22500.0,33.07,33.08,33.04,33.07,22500.0
2009-09-10 11:35:00,33.08,33.14,33.07,33.14,46400.0,33.08,33.14,33.07,33.14,46400.0
2009-09-10 11:40:00,33.14,33.19,33.07,33.17,88000.0,33.14,33.19,33.07,33.17,88000.0
2009-09-10 11:45:00,33.18,33.25,33.17,33.21,61200.0,33.18,33.25,33.17,33.21,61200.0
2009-09-10 11:50:00,33.21,33.22,33.12,33.13,41600.0,33.21,33.22,33.12,33.13,41600.0
2009-09-10 11:55:00,33.12,33.13,33.09,33.12,19700.0,33.12,33.13,33.09,33.12,19700.0
2009-09-10 12:00:00,33.12,33.12,33.08,33.08,15000.0,33.12,33.12,33.08,33.08,15000.0
2009-09-10 12:05:00,33.09,33.3,33.08,33.28,291900.0,33.09,33.3,33.08,33.28,291900.0
2009-09-10 12:10:00,33.29,33.49,33.29,33.4,441200.0,33.29,33.49,33.29,33.4,441200.0
2009-09-10 12:15:00,33.4,33.42,33.33,33.41,151800.0,33.4,33.42,33.33,33.41,151800.0
2009-09-10 12:20:00,33.41,33.41,33.32,33.39,70900.0,33.41,33.41,33.32,33.39,70900.0
2009-09-10 12:25:00,33.4,33.41,33.35,33.36,30200.0,33.4,33.41,33.35,33.36,30200.0
2009-09-10 12:30:00,33.36,33.42,33.36,33.4,50600.0,33.36,33.42,33.36,33.4,50600.0
2009-09-10 12:35:00,33.4,33.44,33.4,33.44,38500.0,33.4,33.44,33.4,33.44,38500.0
2009-09-10 12:40:00,33.44,33.5,33.41,33.49,89200.0,33.44,33.5,33.41,33.49,89200.0
2009-09-10 12:45:00,33.48,33.48,33.4,33.43,86100.0,33.48,33.48,33.4,33.43,86100.0
2009-09-10 12:50:00,33.44,33.53,33.43,33.51,77200.0,33.44,33.53,33.43,33.51,77200.0
2009-09-10 12:55:00,33.51,33.56,33.51,33.55,83200.0,33.51,33.56,33.51,33.55,83200.0
2009-09-10 13:00:00,33.55,33.64,33.46,33.61,205200.0,33.55,33.64,33.46,33.61,205200.0
2009-09-10 13:05:00,33.62,33.83,33.62,33.8,358700.0,33.62,33.83,33.62,33.8,358700.0
2009-09-10 13:10:00,33.8,33.87,33.79,33.79,121400.0,33.8,33.87,33.79,33.79,121400.0
2009-09-10 13:15:00,33.79,33.86,33.79,33.81,67600.0,33.79,33.86,33.79,33.81,67600.0
2009-09-10 13:20:00,33.82,33.82,33.79,33.8,46200.0,33.82,33.82,33.79,33.8,46200.0
2009-09-10 13:25:00,33.8,33.92,33.79,33.92,132600.0,33.8,33.92,33.79,33.92,132600.0
2009-09-10 13:30:00,33.92,33.92,33.81,33.81,65100.0,33.92,33.92,33.81,33.81,65100.0
2009-09-10 13:35:00,33.82,33.82,33.76,33.77,61700.0,33.82,33.82,33.76,33.77,61700.0
2009-09-10 13:40:00,33.77,33.78,33.71,33.72,161900.0,33.77,33.78,33.71,33.72,161900.0
2009-09-10 13:45:00,33.73,33.81,33.72,33.8,68400.0,33.73,33.81,33.72,33.8,68400.0
2009-09-10 13:50:00,33.81,33.9,33.8,33.9,77600.0,33.81,33.9,33.8,33.9,77600.0
2009-09-10 13:55:00,33.9,34.0,33.89,33.99,187200.0,33.9,34.0,33.89,33.99,187200.0
2009-09-10 14:00:00,34.0,34.0,33.9,33.9,306400.0,34.0,34.0,33.9,33.9,306400.0
2009-09-10 14:05:00,33.9,33.94,33.86,33.89,63700.0,33.9,33.94,33.86,33.89,63700.0
2009-09-10 14:10:00,33.91,33.91,33.85,33.86,38900.0,33.91,33.91,33.85,33.86,38900.0
2009-09-10 14:15:00,33.86,33.87,33.83,33.84,38400.0,33.86,33.87,33.83,33.84,38400.0
2009-09-10 14:20:00,33.84,33.89,33.83,33.86,45100.0,33.84,33.89,33.83,33.86,45100.0
2009-09-10 14:25:00,33.86,33.89,33.82,33.88,57900.0,33.86,33.89,33.82,33.88,57900.0
2009-09-10 14:30:00,33.88,33.9,33.87,33.88,45800.0,33.88,33.9,33.87,33.88,45800.0
2009-09-10 14:35:00,33.88,33.91,33.84,33.84,51400.0,33.88,33.91,33.84,33.84,51400.0
2009-09-10 14:40:00,33.84,33.94,33.84,33.93,100400.0,33.84,33.94,33.84,33.93,100400.0
2009-09-10 14:45:00,33.93,33.96,33.92,33.95,96200.0,33.93,33.96,33.92,33.95,96200.0
2009-09-10 14:50:00,33.96,33.98,33.95,33.96,109400.0,33.96,33.98,33.95,33.96,109400.0
2009-09-10 14:55:00,33.97,34.0,33.95,33.98,104300.0,33.97,34.0,33.95,33.98,104300.0
2009-09-10 15:00:00,33.98,33.99,33.95,33.95,158100.0,33.98,33.99,33.95,33.95,158100.0
2009-09-10 15:05:00,33.95,34.0,33.95,34.0,271900.0,33.95,34.0,33.95,34.0,271900.0
2009-09-10 15:10:00,33.99,34.11,33.99,34.08,436200.0,33.99,34.11,33.99,34.08,436200.0
2009-09-10 15:15:00,34.08,34.13,34.0,34.09,195600.0,34.08,34.13,34.0,34.09,195600.0
2009-09-10 15:20:00,34.09,34.12,34.05,34.06,386200.0,34.09,34.12,34.05,34.06,386200.0
2009-09-10 15:25:00,34.05,34.06,34.0,34.03,276000.0,34.05,34.06,34.0,34.03,276000.0
2009-09-10 15:30:00,34.03,34.07,34.01,34.07,170000.0,34.03,34.07,34.01,34.07,170000.0
2009-09-10 15:35:00,34.07,34.08,33.99,33.99,193300.0,34.07,34.08,33.99,33.99,193300.0
2009-09-10 15:40:00,33.99,34.04,33.98,34.0,157700.0,33.99,34.04,33.98,34.0,157700.0
2009-09-10 15:45:00,34.0,34.01,33.99,33.99,125600.0,34.0,34.01,33.99,33.99,125600.0
2009-09-10 15:50:00,33.99,34.03,33.97,34.03,320400.0,33.99,34.03,33.97,34.03,320400.0
2009-09-10 15:55:00,34.02,34.06,33.99,34.02,503200.0,34.02,34.06,33.99,34.02,503200.0
2009-09-11 09:30:00,34.11,34.35,34.05,34.35,331800.0,34.11,34.35,34.05,34.35,331800.0
2009-09-11 09:35:00,34.33,34.66,34.33,34.65,226000.0,34.33,34.66,34.33,34.65,226000.0
2009-09-11 09:40:00,34.66,34.75,34.54,34.63,138100.0,34.66,34.75,34.54,34.63,138100.0
2009-09-11 09:45:00,34.63,34.73,34.53,34.71,106900.0,34.63,34.73,34.53,34.71,106900.0
2009-09-11 09:50:00,34.72,34.92,34.72,34.91,152300.0,34.72,34.92,34.72,34.91,152300.0
2009-09-11 09:55:00,34.9,34.97,34.84,34.9,171700.0,34.9,34.97,34.84,34.9,171700.0
2009-09-11 10:00:00,34.9,34.94,34.73,34.83,139000.0,34.9,34.94,34.73,34.83,139000.0
2009-09-11 10:05:00,34.83,34.86,34.71,34.83,109700.0,34.83,34.86,34.71,34.83,109700.0
2009-09-11 10:10:00,34.83,34.85,34.72,34.76,140700.0,34.83,34.85,34.72,34.76,140700.0
2009-09-11 10:15:00,34.77,34.86,34.76,34.85,124500.0,34.77,34.86,34.76,34.85,124500.0
2009-09-11 10:20:00,34.85,34.98,34.84,34.95,139500.0,34.85,34.98,34.84,34.95,139500.0
2009-09-11 10:25:00,34.95,34.96,34.76,34.78,201300.0,34.95,34.96,34.76,34.78,201300.0
2009-09-11 10:30:00,34.78,34.81,34.62,34.64,307000.0,34.78,34.81,34.62,34.64,307000.0
2009-09-11 10:35:00,34.65,34.71,34.64,34.67,76900.0,34.65,34.71,34.64,34.67,76900.0
2009-09-11 10:40:00,34.67,34.76,34.67,34.72,141800.0,34.67,34.76,34.67,34.72,141800.0
2009-09-11 10:45:00,34.72,34.79,34.71,34.76,93600.0,34.72,34.79,34.71,34.76,93600.0
2009-09-11 10:50:00,34.76,34.77,34.68,34.77,116000.0,34.76,34.77,34.68,34.77,116000.0
2009-09-11 10:55:00,34.77,34.78,34.71,34.74,35000.0,34.77,34.78,34.71,34.74,35000.0
2009-09-11 11:00:00,34.74,34.75,34.65,34.75,71700.0,34.74,34.75,34.65,34.75,71700.0
2009-09-11 11:05:00,34.75,34.76,34.74,34.75,39900.0,34.75,34.76,34.74,34.75,39900.0
2009-09-11 11:10:00,34.75,34.76,34.7,34.75,45500.0,34.75,34.76,34.7,34.75,45500.0
2009-09-11 11:15:00,34.75,34.78,34.69,34.73,71600.0,34.75,34.78,34.69,34.73,71600.0
2009-09-11 11:20:00,34.73,34.73,34.67,34.68,24200.0,34.73,34.73,34.67,34.68,24200.0
2009-09-11 11:25:00,34.68,34.7,34.61,34.64,65400.0,34.68,34.7,34.61,34.64,65400.0
2009-09-11 11:30:00,34.64,34.67,34.59,34.63,51800.0,34.64,34.67,34.59,34.63,51800.0
2009-09-11 11:35:00,34.63,34.67,34.59,34.66,51500.0,34.63,34.67,34.59,34.66,51500.0
2009-09-11 11:40:00,34.67,34.73,34.67,34.71,77900.0,34.67,34.73,34.67,34.71,77900.0
2009-09-11 11:45:00,34.7,34.74,34.69,34.73,65500.0,34.7,34.74,34.69,34.73,65500.0
2009-09-11 11:50:00,34.73,34.75,34.69,34.7,30400.0,34.73,34.75,34.69,34.7,30400.0
2009-09-11 11:55:00,34.7,34.73,34.67,34.72,32900.0,34.7,34.73,34.67,34.72,32900.0
2009-09-11 12:00:00,34.73,34.74,34.67,34.7,50800.0,34.73,34.74,34.67,34.7,50800.0
2009-09-11 12:05:00,34.69,34.7,34.59,34.64,64600.0,34.69,34.7,34.59,34.64,64600.0
2009-09-11 12:10:00,34.65,34.74,34.63,34.73,57100.0,34.65,34.74,34.63,34.73,57100.0
2009-09-11 12:15:00,34.73,34.75,34.7,34.72,35300.0,34.73,34.75,34.7,34.72,35300.0
2009-09-11 12:20:00,34.72,34.72,34.63,34.65,61000.0,34.72,34.72,34.63,34.65,61000.0
2009-09-11 12:25:00,34.65,34.68,34.64,34.66,71000.0,34.65,34.68,34.64,34.66,71000.0
2009-09-11 12:30:00,34.67,34.7,34.64,34.65,105000.0,34.67,34.7,34.64,34.65,105000.0
2009-09-11 12:35:00,34.64,34.69,34.55,34.57,84300.0,34.64,34.69,34.55,34.57,84300.0
2009-09-11 12:40:00,34.56,34.57,34.5,34.51,58400.0,34.56,34.57,34.5,34.51,58400.0
2009-09-11 12:45:00,34.51,34.61,34.49,34.61,111300.0,34.51,34.61,34.49,34.61,111300.0
2009-09-11 12:50:00,34.61,34.67,34.6,34.65,62700.0,34.61,34.67,34.6,34.65,62700.0
2009-09-11 12:55:00,34.65,34.72,34.62,34.65,54400.0,34.65,34.72,34.62,34.65,54400.0
2009-09-11 13:00:00,34.65,34.68,34.63,34.64,19500.0,34.65,34.68,34.63,34.64,19500.0
2009-09-11 13:05:00,34.63,34.64,34.55,34.6,46000.0,34.63,34.64,34.55,34.6,46000.0
2009-09-11 13:10:00,34.6,34.61,34.54,34.54,33400.0,34.6,34.61,34.54,34.54,33400.0
2009-09-11 13:15:00,34.54,34.71,34.54,34.7,95100.0,34.54,34.71,34.54,34.7,95100.0
2009-09-11 13:20:00,34.7,34.73,34.69,34.73,34000.0,34.7,34.73,34.69,34.73,34000.0
2009-09-11 13:25:00,34.72,34.73,34.68,34.69,35500.0,34.72,34.73,34.68,34.69,35500.0
2009-09-11 13:30:00,34.69,34.74,34.67,34.73,28900.0,34.69,34.74,34.67,34.73,28900.0
2009-09-11 13:35:00,34.73,34.74,34.68,34.71,29900.0,34.73,34.74,34.68,34.71,29900.0
2009-09-11 13:40:00,34.7,34.74,34.67,34.73,80900.0,34.7,34.74,34.67,34.73,80900.0
2009-09-11 13:45:00,34.73,34.78,34.69,34.72,68900.0,34.73,34.78,34.69,34.72,68900.0
2009-09-11 13:50:00,34.72,34.8,34.71,34.77,46400.0,34.72,34.8,34.71,34.77,46400.0
2009-09-11 13:55:00,34.77,34.77,34.67,34.67,84900.0,34.77,34.77,34.67,34.67,84900.0
2009-09-11 14:00:00,34.66,34.69,34.63,34.68,62000.0,34.66,34.69,34.63,34.68,62000.0
2009-09-11 14:05:00,34.68,34.68,34.61,34.65,40400.0,34.68,34.68,34.61,34.65,40400.0
2009-09-11 14:10:00,34.64,34.67,34.62,34.66,36300.0,34.64,34.67,34.62,34.66,36300.0
2009-09-11 14:15:00,34.66,34.72,34.65,34.7,50200.0,34.66,34.72,34.65,34.7,50200.0
2009-09-11 14:20:00,34.7,34.74,34.69,34.72,40200.0,34.7,34.74,34.69,34.72,40200.0
2009-09-11 14:25:00,34.72,34.76,34.69,34.71,61600.0,34.72,34.76,34.69,34.71,61600.0
2009-09-11 14:30:00,34.7,34.79,34.68,34.76,61400.0,34.7,34.79,34.68,34.76,61400.0
2009-09-11 14:35:00,34.76,34.77,34.69,34.7,26200.0,34.76,34.77,34.69,34.7,26200.0
2009-09-11 14:40:00,34.7,34.71,34.66,34.69,46200.0,34.7,34.71,34.66,34.69,46200.0
2009-09-11 14:45:00,34.7,34.71,34.66,34.67,19400.0,34.7,34.71,34.66,34.67,19400.0
2009-09-11 14:50:00,34.68,34.73,34.67,34.69,87500.0,34.68,34.73,34.67,34.69,87500.0
2009-09-11 14:55:00,34.68,34.7,34.65,34.67,29600.0,34.68,34.7,34.65,34.67,29600.0
2009-09-11 15:00:00,34.66,34.71,34.66,34.69,23600.0,34.66,34.71,34.66,34.69,23600.0
2009-09-11 15:05:00,34.7,34.71,34.68,34.7,42700.0,34.7,34.71,34.68,34.7,42700.0
2009-09-11 15:10:00,34.7,34.74,34.7,34.7,38200.0,34.7,34.74,34.7,34.7,38200.0
2009-09-11 15:15:00,34.7,34.74,34.7,34.74,45300.0,34.7,34.74,34.7,34.74,45300.0
2009-09-11 15:20:00,34.73,34.74,34.68,34.72,156100.0,34.73,34.74,34.68,34.72,156100.0
2009-09-11 15:25:00,34.73,34.73,34.7,34.73,73800.0,34.73,34.73,34.7,34.73,73800.0
2009-09-11 15:30:00,34.72,34.73,34.68,34.72,86700.0,34.72,34.73,34.68,34.72,86700.0
2009-09-11 15:35:00,34.72,34.73,34.67,34.72,49000.0,34.72,34.73,34.67,34.72,49000.0
2009-09-11 15:40:00,34.72,34.8,34.71,34.79,125000.0,34.72,34.8,34.71,34.79,125000.0
2009-09-11 15:45:00,34.8,34.81,34.73,34.77,149000.0,34.8,34.81,34.73,34.77,149000.0
2009-09-11 15:50:00,34.76,34.76,34.67,34.74,303800.0,34.76,34.76,34.67,34.74,303800.0
2009-09-11 15:55:00,34.74,34.75,34.64,34.65,442000.0,34.74,34.75,34.64,34.65,442000.0
2009-09-14 09:30:00,34.44,34.9,34.28,34.85,162400.0,34.44,34.9,34.28,34.85,162400.0
2009-09-14 09:35:00,34.86,34.94,34.54,34.54,202400.0,34.86,34.94,34.54,34.54,202400.0
2009-09-14 09:40:00,34.52,34.79,34.52,34.75,77000.0,34.52,34.79,34.52,34.75,77000.0
2009-09-14 09:45:00,34.77,34.88,34.74,34.76,103700.0,34.77,34.88,34.74,34.76,103700.0
2009-09-14 09:50:00,34.73,34.85,34.67,34.76,56300.0,34.73,34.85,34.67,34.76,56300.0
2009-09-14 09:55:00,34.76,34.93,34.74,34.93,38800.0,34.76,34.93,34.74,34.93,38800.0
2009-09-14 10:00:00,34.93,34.96,34.9,34.92,55500.0,34.93,34.96,34.9,34.92,55500.0
2009-09-14 10:05:00,34.92,34.98,34.89,34.96,45100.0,34.92,34.98,34.89,34.96,45100.0
2009-09-14 10:10:00,34.95,34.96,34.86,34.87,42300.0,34.95,34.96,34.86,34.87,42300.0
2009-09-14 10:15:00,34.87,34.98,34.84,34.87,53500.0,34.87,34.98,34.84,34.87,53500.0
2009-09-14 10:20:00,34.89,34.98,34.86,34.88,48800.0,34.89,34.98,34.86,34.88,48800.0
2009-09-14 10:25:00,34.89,34.91,34.85,34.88,50900.0,34.89,34.91,34.85,34.88,50900.0
2009-09-14 10:30:00,34.88,34.91,34.86,34.86,78200.0,34.88,34.91,34.86,34.86,78200.0
2009-09-14 10:35:00,34.86,34.86,34.8,34.81,57600.0,34.86,34.86,34.8,34.81,57600.0
2009-09-14 10:40:00,34.81,34.88,34.78,34.83,78500.0,34.81,34.88,34.78,34.83,78500.0
2009-09-14 10:45:00,34.84,34.86,34.79,34.86,65600.0,34.84,34.86,34.79,34.86,65600.0
2009-09-14 10:50:00,34.86,34.86,34.79,34.83,74600.0,34.86,34.86,34.79,34.83,74600.0
2009-09-14 10:55:00,34.83,34.87,34.8,34.85,47800.0,34.83,34.87,34.8,34.85,47800.0
2009-09-14 11:00:00,34.85,34.87,34.83,34.85,39000.0,34.85,34.87,34.83,34.85,39000.0
2009-09-14 11:05:00,34.84,34.84,34.77,34.81,92000.0,34.84,34.84,34.77,34.81,92000.0
2009-09-14 11:10:00,34.82,34.88,34.8,34.84,58400.0,34.82,34.88,34.8,34.84,58400.0
2009-09-14 11:15:00,34.84,34.9,34.84,34.89,61700.0,34.84,34.9,34.84,34.89,61700.0
2009-09-14 11:20:00,34.88,34.91,34.82,34.83,52800.0,34.88,34.91,34.82,34.83,52800.0
2009-09-14 11:25:00,34.83,34.86,34.77,34.81,67200.0,34.83,34.86,34.77,34.81,67200.0
2009-09-14 11:30:00,34.82,34.85,34.81,34.82,39300.0,34.82,34.85,34.81,34.82,39300.0
2009-09-14 11:35:00,34.82,34.83,34.79,34.82,31600.0,34.82,34.83,34.79,34.82,31600.0
2009-09-14 11:40:00,34.82,34.83,34.76,34.78,44200.0,34.82,34.83,34.76,34.78,44200.0
2009-09-14 11:45:00,34.78,34.8,34.73,34.77,58600.0,34.78,34.8,34.73,34.77,58600.0
2009-09-14 11:50:00,34.78,34.78,34.72,34.77,28200.0,34.78,34.78,34.72,34.77,28200.0
2009-09-14 11:55:00,34.77,34.77,34.68,34.69,46500.0,34.77,34.77,34.68,34.69,46500.0
2009-09-14 12:00:00,34.69,34.74,34.68,34.73,33000.0,34.69,34.74,34.68,34.73,33000.0
2009-09-14 12:05:00,34.74,34.75,34.71,34.75,65800.0,34.74,34.75,34.71,34.75,65800.0
2009-09-14 12:10:00,34.75,34.75,34.68,34.74,50000.0,34.75,34.75,34.68,34.74,50000.0
2009-09-14 12:15:00,34.74,34.76,34.69,34.69,26500.0,34.74,34.76,34.69,34.69,26500.0
2009-09-14 12:20:00,34.69,34.76,34.69,34.75,55700.0,34.69,34.76,34.69,34.75,55700.0
2009-09-14 12:25:00,34.75,34.85,34.74,34.81,99200.0,34.75,34.85,34.74,34.81,99200.0
2009-09-14 12:30:00,34.81,34.84,34.79,34.82,112200.0,34.81,34.84,34.79,34.82,112200.0
2009-09-14 12:35:00,34.83,34.87,34.82,34.85,113300.0,34.83,34.87,34.82,34.85,113300.0
2009-09-14 12:40:00,34.85,34.92,34.84,34.9,129600.0,34.85,34.92,34.84,34.9,129600.0
2009-09-14 12:45:00,34.9,34.91,34.84,34.88,67700.0,34.9,34.91,34.84,34.88,67700.0
2009-09-14 12:50:00,34.87,34.89,34.85,34.87,57000.0,34.87,34.89,34.85,34.87,57000.0
2009-09-14 12:55:00,34.87,34.94,34.84,34.92,120600.0,34.87,34.94,34.84,34.92,120600.0
2009-09-14 13:00:00,34.91,34.94,34.86,34.89,208500.0,34.91,34.94,34.86,34.89,208500.0
2009-09-14 13:05:00,34.88,34.92,34.85,34.91,98300.0,34.88,34.92,34.85,34.91,98300.0
2009-09-14 13:10:00,34.9,34.9,34.83,34.83,30200.0,34.9,34.9,34.83,34.83,30200.0
2009-09-14 13:15:00,34.84,34.84,34.76,34.78,43900.0,34.84,34.84,34.76,34.78,43900.0
2009-09-14 13:20:00,34.79,34.86,34.77,34.86,56000.0,34.79,34.86,34.77,34.86,56000.0
2009-09-14 13:25:00,34.86,34.9,34.85,34.89,56400.0,34.86,34.9,34.85,34.89,56400.0
2009-09-14 13:30:00,34.89,34.91,34.83,34.88,63900.0,34.89,34.91,34.83,34.88,63900.0
2009-09-14 13:35:00,34.88,34.93,34.86,34.93,68200.0,34.88,34.93,34.86,34.93,68200.0
2009-09-14 13:40:00,34.93,34.99,34.89,34.98,201400.0,34.93,34.99,34.89,34.98,201400.0
2009-09-14 13:45:00,34.98,35.0,34.97,34.99,199900.0,34.98,35.0,34.97,34.99,199900.0
2009-09-14 13:50:00,34.97,35.09,34.96,35.0,246300.0,34.97,35.09,34.96,35.0,246300.0
2009-09-14 13:55:00,35.01,35.03,34.98,35.0,107200.0,35.01,35.03,34.98,35.0,107200.0
2009-09-14 14:00:00,34.99,34.99,34.89,34.94,145500.0,34.99,34.99,34.89,34.94,145500.0
2009-09-14 14:05:00,34.94,34.99,34.94,34.94,52500.0,34.94,34.99,34.94,34.94,52500.0
2009-09-14 14:10:00,34.95,35.01,34.94,34.96,54600.0,34.95,35.01,34.94,34.96,54600.0
2009-09-14 14:15:00,34.96,35.0,34.94,34.99,52400.0,34.96,35.0,34.94,34.99,52400.0
2009-09-14 14:20:00,34.99,35.0,34.96,34.97,54300.0,34.99,35.0,34.96,34.97,54300.0
2009-09-14 14:25:00,34.98,35.06,34.96,35.01,91900.0,34.98,35.06,34.96,35.01,91900.0
2009-09-14 14:30:00,35.02,35.08,34.99,35.03,129700.0,35.02,35.08,34.99,35.03,129700.0
2009-09-14 14:35:00,35.04,35.05,34.96,34.97,44800.0,35.04,35.05,34.96,34.97,44800.0
2009-09-14 14:40:00,34.96,35.0,34.96,34.98,51800.0,34.96,35.0,34.96,34.98,51800.0
2009-09-14 14:45:00,34.99,35.08,34.98,35.06,86900.0,34.99,35.08,34.98,35.06,86900.0
2009-09-14 14:50:00,35.06,35.15,35.04,35.11,121500.0,35.06,35.15,35.04,35.11,121500.0
2009-09-14 14:55:00,35.12,35.15,35.06,35.11,87400.0,35.12,35.15,35.06,35.11,87400.0
2009-09-14 15:00:00,35.11,35.14,35.1,35.12,51200.0,35.11,35.14,35.1,35.12,51200.0
2009-09-14 15:05:00,35.12,35.18,35.1,35.14,156500.0,35.12,35.18,35.1,35.14,156500.0
2009-09-14 15:10:00,35.14,35.15,35.12,35.15,36500.0,35.14,35.15,35.12,35.15,36500.0
2009-09-14 15:15:00,35.14,35.2,35.14,35.19,78500.0,35.14,35.2,35.14,35.19,78500.0
2009-09-14 15:20:00,35.19,35.21,35.16,35.17,91200.0,35.19,35.21,35.16,35.17,91200.0
2009-09-14 15:25:00,35.18,35.2,35.16,35.17,96800.0,35.18,35.2,35.16,35.17,96800.0
2009-09-14 15:30:00,35.16,35.26,35.16,35.25,156400.0,35.16,35.26,35.16,35.25,156400.0
2009-09-14 15:35:00,35.25,35.29,35.2,35.21,229600.0,35.25,35.29,35.2,35.21,229600.0
2009-09-14 15:40:00,35.22,35.27,35.2,35.22,173800.0,35.22,35.27,35.2,35.22,173800.0
2009-09-14 15:45:00,35.21,35.25,35.19,35.24,179000.0,35.21,35.25,35.19,35.24,179000.0
2009-09-14 15:50:00,35.23,35.28,35.18,35.25,373500.0,35.23,35.28,35.18,35.25,373500.0
2009-09-14 15:55:00,35.26,35.28,35.19,35.19,428000.0,35.26,35.28,35.19,35.19,428000.0
2009-09-15 09:30:00,35.33,35.33,34.8,34.95,226100.0,35.33,35.33,34.8,34.95,226100.0
2009-09-15 09:35:00,34.95,35.31,34.91,35.25,145300.0,34.95,35.31,34.91,35.25,145300.0
2009-09-15 09:40:00,35.27,35.33,35.15,35.23,134200.0,35.27,35.33,35.15,35.23,134200.0
2009-09-15 09:45:00,35.22,35.32,35.2,35.2,213100.0,35.22,35.32,35.2,35.2,213100.0
2009-09-15 09:50:00,35.19,35.19,35.04,35.11,155300.0,35.19,35.19,35.04,35.11,155300.0
2009-09-15 09:55:00,35.1,35.1,34.88,35.03,102500.0,35.1,35.1,34.88,35.03,102500.0
2009-09-15 10:00:00,35.03,35.16,34.86,35.12,246800.0,35.03,35.16,34.86,35.12,246800.0
2009-09-15 10:05:00,35.13,35.22,35.01,35.14,154200.0,35.13,35.22,35.01,35.14,154200.0
2009-09-15 10:10:00,35.13,35.15,34.95,34.99,111900.0,35.13,35.15,34.95,34.99,111900.0
2009-09-15 10:15:00,35.0,35.13,34.94,35.12,109900.0,35.0,35.13,34.94,35.12,109900.0
2009-09-15 10:20:00,35.12,35.25,35.09,35.2,152200.0,35.12,35.25,35.09,35.2,152200.0
2009-09-15 10:25:00,35.19,35.19,35.0,35.1,207400.0,35.19,35.19,35.0,35.1,207400.0
2009-09-15 10:30:00,35.1,35.23,35.1,35.22,97700.0,35.1,35.23,35.1,35.22,97700.0
2009-09-15 10:35:00,35.24,35.29,35.11,35.18,85900.0,35.24,35.29,35.11,35.18,85900.0
2009-09-15 10:40:00,35.17,35.23,35.17,35.22,100900.0,35.17,35.23,35.17,35.22,100900.0
2009-09-15 10:45:00,35.22,35.35,35.21,35.33,229200.0,35.22,35.35,35.21,35.33,229200.0
2009-09-15 10:50:00,35.32,35.36,35.2,35.29,80300.0,35.32,35.36,35.2,35.29,80300.0
2009-09-15 10:55:00,35.3,35.37,35.3,35.35,67800.0,35.3,35.37,35.3,35.35,67800.0
2009-09-15 11:00:00,35.35,35.35,35.21,35.21,73500.0,35.35,35.35,35.21,35.21,73500.0
2009-09-15 11:05:00,35.21,35.27,35.18,35.26,48100.0,35.21,35.27,35.18,35.26,48100.0
2009-09-15 11:10:00,35.26,35.27,35.21,35.24,29900.0,35.26,35.27,35.21,35.24,29900.0
2009-09-15 11:15:00,35.23,35.27,35.2,35.26,67900.0,35.23,35.27,35.2,35.26,67900.0
2009-09-15 11:20:00,35.26,35.29,35.2,35.21,35900.0,35.26,35.29,35.2,35.21,35900.0
2009-09-15 11:25:00,35.2,35.24,35.17,35.19,52500.0,35.2,35.24,35.17,35.19,52500.0
2009-09-15 11:30:00,35.18,35.22,35.15,35.2,41100.0,35.18,35.22,35.15,35.2,41100.0
2009-09-15 11:35:00,35.2,35.36,35.2,35.36,88100.0,35.2,35.36,35.2,35.36,88100.0
2009-09-15 11:40:00,35.36,35.37,35.27,35.35,90200.0,35.36,35.37,35.27,35.35,90200.0
2009-09-15 11:45:00,35.35,35.39,35.34,35.38,60200.0,35.35,35.39,35.34,35.38,60200.0
2009-09-15 11:50:00,35.38,35.38,35.29,35.33,79100.0,35.38,35.38,35.29,35.33,79100.0
2009-09-15 11:55:00,35.33,35.33,35.29,35.29,32900.0,35.33,35.33,35.29,35.29,32900.0
2009-09-15 12:00:00,35.29,35.31,35.25,35.3,33300.0,35.29,35.31,35.25,35.3,33300.0
2009-09-15 12:05:00,35.29,35.29,35.24,35.24,46800.0,35.29,35.29,35.24,35.24,46800.0
2009-09-15 12:10:00,35.23,35.23,35.17,35.17,18000.0,35.23,35.23,35.17,35.17,18000.0
2009-09-15 12:15:00,35.18,35.2,35.17,35.19,40600.0,35.18,35.2,35.17,35.19,40600.0
2009-09-15 12:20:00,35.18,35.19,35.15,35.17,37100.0,35.18,35.19,35.15,35.17,37100.0
2009-09-15 12:25:00,35.17,35.17,35.13,35.14,64300.0,35.17,35.17,35.13,35.14,64300.0
2009-09-15 12:30:00,35.15,35.15,35.14,35.15,54500.0,35.15,35.15,35.14,35.15,54500.0
2009-09-15 12:35:00,35.14,35.15,35.09,35.12,26500.0,35.14,35.15,35.09,35.12,26500.0
2009-09-15 12:40:00,35.12,35.18,35.11,35.17,41400.0,35.12,35.18,35.11,35.17,41400.0
2009-09-15 12:45:00,35.17,35.19,35.13,35.18,40100.0,35.17,35.19,35.13,35.18,40100.0
2009-09-15 12:50:00,35.18,35.22,35.15,35.16,30900.0,35.18,35.22,35.15,35.16,30900.0
2009-09-15 12:55:00,35.17,35.2,35.15,35.18,37600.0,35.17,35.2,35.15,35.18,37600.0
2009-09-15 13:00:00,35.17,35.21,35.14,35.15,73100.0,35.17,35.21,35.14,35.15,73100.0
2009-09-15 13:05:00,35.15,35.2,35.12,35.2,175000.0,35.15,35.2,35.12,35.2,175000.0
2009-09-15 13:10:00,35.19,35.23,35.14,35.15,127700.0,35.19,35.23,35.14,35.15,127700.0
2009-09-15 13:15:00,35.17,35.18,35.14,35.16,90000.0,35.17,35.18,35.14,35.16,90000.0
2009-09-15 13:20:00,35.15,35.21,35.15,35.15,86300.0,35.15,35.21,35.15,35.15,86300.0
2009-09-15 13:25:00,35.15,35.19,35.12,35.18,99800.0,35.15,35.19,35.12,35.18,99800.0
2009-09-15 13:30:00,35.17,35.17,35.06,35.13,99500.0,35.17,35.17,35.06,35.13,99500.0
2009-09-15 13:35:00,35.13,35.32,35.13,35.29,166800.0,35.13,35.32,35.13,35.29,166800.0
2009-09-15 13:40:00,35.29,35.29,35.22,35.27,53800.0,35.29,35.29,35.22,35.27,53800.0
2009-09-15 13:45:00,35.27,35.29,35.23,35.26,30300.0,35.27,35.29,35.23,35.26,30300.0
2009-09-15 13:50:00,35.27,35.27,35.21,35.25,34000.0,35.27,35.27,35.21,35.25,34000.0
2009-09-15 13:55:00,35.25,35.35,35.21,35.22,188600.0,35.25,35.35,35.21,35.22,188600.0
2009-09-15 14:00:00,35.25,35.25,35.13,35.13,32400.0,35.25,35.25,35.13,35.13,32400.0
2009-09-15 14:05:00,35.13,35.18,35.11,35.15,59800.0,35.13,35.18,35.11,35.15,59800.0
2009-09-15 14:10:00,35.15,35.22,35.15,35.21,69100.0,35.15,35.22,35.15,35.21,69100.0
2009-09-15 14:15:00,35.22,35.25,35.19,35.22,57800.0,35.22,35.25,35.19,35.22,57800.0
2009-09-15 14:20:00,35.22,35.31,35.21,35.3,88900.0,35.22,35.31,35.21,35.3,88900.0
2009-09-15 14:25:00,35.29,35.46,35.27,35.45,232200.0,35.29,35.46,35.27,35.45,232200.0
2009-09-15 14:30:00,35.44,35.52,35.38,35.52,275200.0,35.44,35.52,35.38,35.52,275200.0
2009-09-15 14:35:00,35.51,35.58,35.44,35.46,151300.0,35.51,35.58,35.44,35.46,151300.0
2009-09-15 14:40:00,35.46,35.53,35.42,35.45,88700.0,35.46,35.53,35.42,35.45,88700.0
2009-09-15 14:45:00,35.45,35.5,35.43,35.5,51700.0,35.45,35.5,35.43,35.5,51700.0
2009-09-15 14:50:00,35.5,35.5,35.42,35.46,52200.0,35.5,35.5,35.42,35.46,52200.0
2009-09-15 14:55:00,35.45,35.53,35.45,35.51,67000.0,35.45,35.53,35.45,35.51,67000.0
2009-09-15 15:00:00,35.51,35.57,35.51,35.53,164200.0,35.51,35.57,35.51,35.53,164200.0
2009-09-15 15:05:00,35.53,35.54,35.48,35.54,122900.0,35.53,35.54,35.48,35.54,122900.0
2009-09-15 15:10:00,35.54,35.63,35.51,35.55,183500.0,35.54,35.63,35.51,35.55,183500.0
2009-09-15 15:15:00,35.55,35.78,35.54,35.56,275700.0,35.55,35.78,35.54,35.56,275700.0
2009-09-15 15:20:00,35.56,35.73,35.54,35.66,105300.0,35.56,35.73,35.54,35.66,105300.0
2009-09-15 15:25:00,35.66,35.67,35.6,35.62,68400.0,35.66,35.67,35.6,35.62,68400.0
2009-09-15 15:30:00,35.61,35.62,35.5,35.52,150000.0,35.61,35.62,35.5,35.52,150000.0
2009-09-15 15:35:00,35.52,35.57,35.5,35.51,135500.0,35.52,35.57,35.5,35.51,135500.0
2009-09-15 15:40:00,35.5,35.6,35.5,35.56,274800.0,35.5,35.6,35.5,35.56,274800.0
2009-09-15 15:45:00,35.56,35.6,35.49,35.5,204700.0,35.56,35.6,35.49,35.5,204700.0
2009-09-15 15:50:00,35.5,35.6,35.47,35.59,446400.0,35.5,35.6,35.47,35.59,446400.0
2009-09-15 15:55:00,35.59,35.68,35.59,35.63,614900.0,35.59,35.68,35.59,35.63,614900.0
2009-09-16 09:30:00,33.58,33.85,33.31,33.8,1447800.0,33.58,33.85,33.31,33.8,1447800.0
2009-09-16 09:35:00,33.78,33.8,33.58,33.68,774500.0,33.78,33.8,33.58,33.68,774500.0
2009-09-16 09:40:00,33.69,33.71,33.57,33.65,770600.0,33.69,33.71,33.57,33.65,770600.0
2009-09-16 09:45:00,33.64,33.66,33.5,33.58,613500.0,33.64,33.66,33.5,33.58,613500.0
2009-09-16 09:50:00,33.59,33.65,33.08,33.21,1077900.0,33.59,33.65,33.08,33.21,1077900.0
2009-09-16 09:55:00,33.16,33.36,33.04,33.05,651400.0,33.16,33.36,33.04,33.05,651400.0
2009-09-16 10:00:00,33.04,33.29,33.01,33.26,820700.0,33.04,33.29,33.01,33.26,820700.0
2009-09-16 10:05:00,33.25,33.4,33.2,33.23,645400.0,33.25,33.4,33.2,33.23,645400.0
2009-09-16 10:10:00,33.24,33.24,33.04,33.12,671800.0,33.24,33.24,33.04,33.12,671800.0
2009-09-16 10:15:00,33.12,33.31,33.12,33.2,1058500.0,33.12,33.31,33.12,33.2,1058500.0
2009-09-16 10:20:00,33.2,33.38,33.14,33.34,479500.0,33.2,33.38,33.14,33.34,479500.0
2009-09-16 10:25:00,33.32,33.35,33.26,33.29,426900.0,33.32,33.35,33.26,33.29,426900.0
2009-09-16 10:30:00,33.3,33.36,33.15,33.24,294600.0,33.3,33.36,33.15,33.24,294600.0
2009-09-16 10:35:00,33.24,33.32,33.2,33.32,324400.0,33.24,33.32,33.2,33.32,324400.0
2009-09-16 10:40:00,33.31,33.36,33.25,33.3,216000.0,33.31,33.36,33.25,33.3,216000.0
2009-09-16 10:45:00,33.3,33.32,33.26,33.3,58400.0,33.3,33.32,33.26,33.3,58400.0
2009-09-16 10:50:00,33.3,33.3,33.08,33.09,191200.0,33.3,33.3,33.08,33.09,191200.0
2009-09-16 10:55:00,33.09,33.16,33.02,33.1,190300.0,33.09,33.16,33.02,33.1,190300.0
2009-09-16 11:00:00,33.11,33.22,33.11,33.2,188600.0,33.11,33.22,33.11,33.2,188600.0
2009-09-16 11:05:00,33.2,33.31,33.2,33.25,271600.0,33.2,33.31,33.2,33.25,271600.0
2009-09-16 11:10:00,33.25,33.37,33.21,33.37,340700.0,33.25,33.37,33.21,33.37,340700.0
2009-09-16 11:15:00,33.37,33.38,33.24,33.25,324300.0,33.37,33.38,33.24,33.25,324300.0
2009-09-16 11:20:00,33.24,33.29,33.2,33.21,134400.0,33.24,33.29,33.2,33.21,134400.0
2009-09-16 11:25:00,33.21,33.29,33.2,33.26,144600.0,33.21,33.29,33.2,33.26,144600.0
2009-09-16 11:30:00,33.25,33.37,33.25,33.36,452800.0,33.25,33.37,33.25,33.36,452800.0
2009-09-16 11:35:00,33.37,33.5,33.34,33.38,358600.0,33.37,33.5,33.34,33.38,358600.0
2009-09-16 11:40:00,33.39,33.47,33.37,33.45,280600.0,33.39,33.47,33.37,33.45,280600.0
2009-09-16 11:45:00,33.45,33.54,33.43,33.51,199100.0,33.45,33.54,33.43,33.51,199100.0
2009-09-16 11:50:00,33.5,33.51,33.41,33.5,351800.0,33.5,33.51,33.41,33.5,351800.0
2009-09-16 11:55:00,33.49,33.53,33.46,33.47,303300.0,33.49,33.53,33.46,33.47,303300.0
2009-09-16 12:00:00,33.47,33.48,33.37,33.4,199900.0,33.47,33.48,33.37,33.4,199900.0
2009-09-16 12:05:00,33.39,33.5,33.33,33.45,148600.0,33.39,33.5,33.33,33.45,148600.0
2009-09-16 12:10:00,33.44,33.56,33.4,33.54,191000.0,33.44,33.56,33.4,33.54,191000.0
2009-09-16 12:15:00,33.55,33.64,33.46,33.63,388000.0,33.55,33.64,33.46,33.63,388000.0
2009-09-16 12:20:00,33.63,33.65,33.57,33.6,195000.0,33.63,33.65,33.57,33.6,195000.0
2009-09-16 12:25:00,33.59,33.62,33.59,33.6,330400.0,33.59,33.62,33.59,33.6,330400.0
2009-09-16 12:30:00,33.61,33.65,33.59,33.64,284000.0,33.61,33.65,33.59,33.64,284000.0
2009-09-16 12:35:00,33.65,33.65,33.51,33.57,158100.0,33.65,33.65,33.51,33.57,158100.0
2009-09-16 12:40:00,33.57,33.6,33.42,33.43,391100.0,33.57,33.6,33.42,33.43,391100.0
2009-09-16 12:45:00,33.42,33.47,33.37,33.39,118800.0,33.42,33.47,33.37,33.39,118800.0
2009-09-16 12:50:00,33.4,33.4,33.29,33.31,152200.0,33.4,33.4,33.29,33.31,152200.0
2009-09-16 12:55:00,33.31,33.32,33.25,33.26,142500.0,33.31,33.32,33.25,33.26,142500.0
2009-09-16 13:00:00,33.25,33.3,33.25,33.28,91100.0,33.25,33.3,33.25,33.28,91100.0
2009-09-16 13:05:00,33.29,33.3,33.27,33.28,59400.0,33.29,33.3,33.27,33.28,59400.0
2009-09-16 13:10:00,33.28,33.29,33.22,33.23,143500.0,33.28,33.29,33.22,33.23,143500.0
2009-09-16 13:15:00,33.23,33.26,33.2,33.26,164600.0,33.23,33.26,33.2,33.26,164600.0
2009-09-16 13:20:00,33.26,33.32,33.22,33.25,110600.0,33.26,33.32,33.22,33.25,110600.0
2009-09-16 13:25:00,33.26,33.29,33.24,33.24,337700.0,33.26,33.29,33.24,33.24,337700.0
2009-09-16 13:30:00,33.24,33.25,33.19,33.19,83800.0,33.24,33.25,33.19,33.19,83800.0
2009-09-16 13:35:00,33.19,33.19,33.06,33.11,320000.0,33.19,33.19,33.06,33.11,320000.0
2009-09-16 13:40:00,33.1,33.12,33.09,33.11,151500.0,33.1,33.12,33.09,33.11,151500.0
2009-09-16 13:45:00,33.11,33.15,33.1,33.15,126500.0,33.11,33.15,33.1,33.15,126500.0
2009-09-16 13:50:00,33.15,33.21,33.14,33.2,81400.0,33.15,33.21,33.14,33.2,81400.0
2009-09-16 13:55:00,33.2,33.23,33.19,33.22,81200.0,33.2,33.23,33.19,33.22,81200.0
2009-09-16 14:00:00,33.21,33.24,33.15,33.24,118900.0,33.21,33.24,33.15,33.24,118900.0
2009-09-16 14:05:00,33.23,33.25,33.21,33.25,267100.0,33.23,33.25,33.21,33.25,267100.0
2009-09-16 14:10:00,33.25,33.25,33.24,33.24,181400.0,33.25,33.25,33.24,33.24,181400.0
2009-09-16 14:15:00,33.25,33.37,33.24,33.36,427100.0,33.25,33.37,33.24,33.36,427100.0
2009-09-16 14:20:00,33.36,33.42,33.29,33.29,475900.0,33.36,33.42,33.29,33.29,475900.0
2009-09-16 14:25:00,33.29,33.3,33.2,33.29,145900.0,33.29,33.3,33.2,33.29,145900.0
2009-09-16 14:30:00,33.3,33.33,33.25,33.32,224400.0,33.3,33.33,33.25,33.32,224400.0
2009-09-16 14:35:00,33.32,33.38,33.29,33.37,412800.0,33.32,33.38,33.29,33.37,412800.0
2009-09-16 14:40:00,33.37,33.37,33.24,33.25,275600.0,33.37,33.37,33.24,33.25,275600.0
2009-09-16 14:45:00,33.24,33.25,33.19,33.22,169000.0,33.24,33.25,33.19,33.22,169000.0
2009-09-16 14:50:00,33.23,33.32,33.19,33.31,145300.0,33.23,33.32,33.19,33.31,145300.0
2009-09-16 14:55:00,33.3,33.38,33.3,33.35,220700.0,33.3,33.38,33.3,33.35,220700.0
2009-09-16 15:00:00,33.35,33.36,33.31,33.33,210000.0,33.35,33.36,33.31,33.33,210000.0
2009-09-16 15:05:00,33.32,33.36,33.29,33.3,153000.0,33.32,33.36,33.29,33.3,153000.0
2009-09-16 15:10:00,33.31,33.35,33.27,33.35,182300.0,33.31,33.35,33.27,33.35,182300.0
2009-09-16 15:15:00,33.34,33.42,33.34,33.42,153300.0,33.34,33.42,33.34,33.42,153300.0
2009-09-16 15:20:00,33.41,33.47,33.4,33.41,246900.0,33.41,33.47,33.4,33.41,246900.0
2009-09-16 15:25:00,33.42,33.42,33.3,33.34,217300.0,33.42,33.42,33.3,33.34,217300.0
2009-09-16 15:30:00,33.33,33.35,33.3,33.31,110700.0,33.33,33.35,33.3,33.31,110700.0
2009-09-16 15:35:00,33.31,33.33,33.31,33.31,122800.0,33.31,33.33,33.31,33.31,122800.0
2009-09-16 15:40:00,33.32,33.4,33.31,33.39,245200.0,33.32,33.4,33.31,33.39,245200.0
2009-09-16 15:45:00,33.4,33.4,33.32,33.32,312500.0,33.4,33.4,33.32,33.32,312500.0
2009-09-16 15:50:00,33.33,33.38,33.3,33.31,733400.0,33.33,33.38,33.3,33.31,733400.0
2009-09-16 15:55:00,33.31,33.6,33.27,33.37,837700.0,33.31,33.6,33.27,33.37,837700.0
2009-09-17 09:30:00,33.55,33.59,33.2,33.2,275900.0,33.55,33.59,33.2,33.2,275900.0
2009-09-17 09:35:00,33.2,33.26,33.11,33.13,258600.0,33.2,33.26,33.11,33.13,258600.0
2009-09-17 09:40:00,33.14,33.14,32.91,32.95,269000.0,33.14,33.14,32.91,32.95,269000.0
2009-09-17 09:45:00,32.96,32.96,32.87,32.9,341200.0,32.96,32.96,32.87,32.9,341200.0
2009-09-17 09:50:00,32.9,32.95,32.84,32.93,283500.0,32.9,32.95,32.84,32.93,283500.0
2009-09-17 09:55:00,32.93,33.02,32.9,33.02,274100.0,32.93,33.02,32.9,33.02,274100.0
2009-09-17 10:00:00,33.02,33.13,32.9,33.0,351300.0,33.02,33.13,32.9,33.0,351300.0
2009-09-17 10:05:00,32.99,33.04,32.96,32.98,361500.0,32.99,33.04,32.96,32.98,361500.0
2009-09-17 10:10:00,32.98,33.01,32.87,32.95,313600.0,32.98,33.01,32.87,32.95,313600.0
2009-09-17 10:15:00,32.95,32.97,32.86,32.87,105000.0,32.95,32.97,32.86,32.87,105000.0
2009-09-17 10:20:00,32.87,32.91,32.81,32.87,301100.0,32.87,32.91,32.81,32.87,301100.0
2009-09-17 10:25:00,32.86,32.89,32.77,32.89,210800.0,32.86,32.89,32.77,32.89,210800.0
2009-09-17 10:30:00,32.89,32.99,32.88,32.98,95700.0,32.89,32.99,32.88,32.98,95700.0
2009-09-17 10:35:00,32.98,33.05,32.92,33.0,249700.0,32.98,33.05,32.92,33.0,249700.0
2009-09-17 10:40:00,33.0,33.01,32.99,32.99,57500.0,33.0,33.01,32.99,32.99,57500.0
2009-09-17 10:45:00,32.99,33.0,32.93,32.96,86700.0,32.99,33.0,32.93,32.96,86700.0
2009-09-17 10:50:00,32.96,32.97,32.95,32.95,46300.0,32.96,32.97,32.95,32.95,46300.0
2009-09-17 10:55:00,32.96,32.97,32.91,32.92,47600.0,32.96,32.97,32.91,32.92,47600.0
2009-09-17 11:00:00,32.91,33.03,32.89,33.03,294500.0,32.91,33.03,32.89,33.03,294500.0
2009-09-17 11:05:00,33.03,33.11,32.98,33.02,436200.0,33.03,33.11,32.98,33.02,436200.0
2009-09-17 11:10:00,33.02,33.09,33.02,33.08,82600.0,33.02,33.09,33.02,33.08,82600.0
2009-09-17 11:15:00,33.07,33.15,33.07,33.09,72200.0,33.07,33.15,33.07,33.09,72200.0
2009-09-17 11:20:00,33.09,33.13,33.06,33.07,97800.0,33.09,33.13,33.06,33.07,97800.0
2009-09-17 11:25:00,33.07,33.11,33.03,33.1,96000.0,33.07,33.11,33.03,33.1,96000.0
2009-09-17 11:30:00,33.1,33.11,33.09,33.1,166800.0,33.1,33.11,33.09,33.1,166800.0
2009-09-17 11:35:00,33.09,33.12,33.07,33.09,99700.0,33.09,33.12,33.07,33.09,99700.0
2009-09-17 11:40:00,33.1,33.11,33.07,33.08,191100.0,33.1,33.11,33.07,33.08,191100.0
2009-09-17 11:45:00,33.09,33.1,33.01,33.01,63100.0,33.09,33.1,33.01,33.01,63100.0
2009-09-17 11:50:00,33.02,33.03,32.88,32.89,124600.0,33.02,33.03,32.88,32.89,124600.0
2009-09-17 11:55:00,32.89,32.97,32.88,32.97,32900.0,32.89,32.97,32.88,32.97,32900.0
2009-09-17 12:00:00,32.97,33.01,32.96,32.96,56100.0,32.97,33.01,32.96,32.96,56100.0
2009-09-17 12:05:00,32.96,33.0,32.92,32.97,55700.0,32.96,33.0,32.92,32.97,55700.0
2009-09-17 12:10:00,32.97,32.97,32.84,32.87,89800.0,32.97,32.97,32.84,32.87,89800.0
2009-09-17 12:15:00,32.88,32.91,32.84,32.84,68700.0,32.88,32.91,32.84,32.84,68700.0
2009-09-17 12:20:00,32.84,32.85,32.77,32.82,197300.0,32.84,32.85,32.77,32.82,197300.0
2009-09-17 12:25:00,32.82,32.98,32.81,32.98,91300.0,32.82,32.98,32.81,32.98,91300.0
2009-09-17 12:30:00,32.98,33.06,32.98,33.03,112200.0,32.98,33.06,32.98,33.03,112200.0
2009-09-17 12:35:00,33.03,33.04,32.91,32.98,127100.0,33.03,33.04,32.91,32.98,127100.0
2009-09-17 12:40:00,32.97,33.0,32.86,32.86,96800.0,32.97,33.0,32.86,32.86,96800.0
2009-09-17 12:45:00,32.86,32.86,32.72,32.73,123100.0,32.86,32.86,32.72,32.73,123100.0
2009-09-17 12:50:00,32.72,32.87,32.72,32.85,142900.0,32.72,32.87,32.72,32.85,142900.0
2009-09-17 12:55:00,32.85,32.91,32.84,32.87,171700.0,32.85,32.91,32.84,32.87,171700.0
2009-09-17 13:00:00,32.86,32.9,32.81,32.81,101700.0,32.86,32.9,32.81,32.81,101700.0
2009-09-17 13:05:00,32.82,32.82,32.78,32.8,65500.0,32.82,32.82,32.78,32.8,65500.0
2009-09-17 13:10:00,32.81,32.92,32.81,32.91,71300.0,32.81,32.92,32.81,32.91,71300.0
2009-09-17 13:15:00,32.91,32.98,32.91,32.97,62200.0,32.91,32.98,32.91,32.97,62200.0
2009-09-17 13:20:00,32.97,33.0,32.94,32.98,92700.0,32.97,33.0,32.94,32.98,92700.0
2009-09-17 13:25:00,32.99,32.99,32.88,32.92,171200.0,32.99,32.99,32.88,32.92,171200.0
2009-09-17 13:30:00,32.93,32.98,32.89,32.95,175200.0,32.93,32.98,32.89,32.95,175200.0
2009-09-17 13:35:00,32.95,32.99,32.92,32.99,90200.0,32.95,32.99,32.92,32.99,90200.0
2009-09-17 13:40:00,32.98,32.99,32.94,32.96,144200.0,32.98,32.99,32.94,32.96,144200.0
2009-09-17 13:45:00,32.96,32.99,32.94,32.99,66600.0,32.96,32.99,32.94,32.99,66600.0
2009-09-17 13:50:00,32.99,33.0,32.99,33.0,61500.0,32.99,33.0,32.99,33.0,61500.0
2009-09-17 13:55:00,32.99,33.0,32.99,33.0,38700.0,32.99,33.0,32.99,33.0,38700.0
2009-09-17 14:00:00,32.99,33.0,32.92,32.93,119300.0,32.99,33.0,32.92,32.93,119300.0
2009-09-17 14:05:00,32.94,32.94,32.85,32.85,79100.0,32.94,32.94,32.85,32.85,79100.0
2009-09-17 14:10:00,32.86,32.89,32.81,32.88,181400.0,32.86,32.89,32.81,32.88,181400.0
2009-09-17 14:15:00,32.87,32.89,32.85,32.88,103300.0,32.87,32.89,32.85,32.88,103300.0
2009-09-17 14:20:00,32.88,32.9,32.87,32.88,50900.0,32.88,32.9,32.87,32.88,50900.0
2009-09-17 14:25:00,32.88,32.9,32.84,32.87,125600.0,32.88,32.9,32.84,32.87,125600.0
2009-09-17 14:30:00,32.86,32.88,32.85,32.87,98300.0,32.86,32.88,32.85,32.87,98300.0
2009-09-17 14:35:00,32.88,32.88,32.84,32.88,77600.0,32.88,32.88,32.84,32.88,77600.0
2009-09-17 14:40:00,32.88,32.88,32.83,32.86,100700.0,32.88,32.88,32.83,32.86,100700.0
2009-09-17 14:45:00,32.85,32.96,32.84,32.95,229100.0,32.85,32.96,32.84,32.95,229100.0
2009-09-17 14:50:00,32.95,33.01,32.95,32.98,331500.0,32.95,33.01,32.95,32.98,331500.0
2009-09-17 14:55:00,32.98,33.01,32.97,32.99,186500.0,32.98,33.01,32.97,32.99,186500.0
2009-09-17 15:00:00,32.99,33.05,32.97,33.05,231400.0,32.99,33.05,32.97,33.05,231400.0
2009-09-17 15:05:00,33.05,33.06,32.99,33.0,138000.0,33.05,33.06,32.99,33.0,138000.0
2009-09-17 15:10:00,33.0,33.01,32.97,32.97,69300.0,33.0,33.01,32.97,32.97,69300.0
2009-09-17 15:15:00,32.97,32.98,32.94,32.97,80800.0,32.97,32.98,32.94,32.97,80800.0
2009-09-17 15:20:00,32.97,33.0,32.94,32.97,108800.0,32.97,33.0,32.94,32.97,108800.0
2009-09-17 15:25:00,32.97,32.99,32.94,32.97,76000.0,32.97,32.99,32.94,32.97,76000.0
2009-09-17 15:30:00,32.96,32.97,32.92,32.93,155600.0,32.96,32.97,32.92,32.93,155600.0
2009-09-17 15:35:00,32.92,32.98,32.89,32.98,140800.0,32.92,32.98,32.89,32.98,140800.0
2009-09-17 15:40:00,32.98,32.98,32.81,32.81,428600.0,32.98,32.98,32.81,32.81,428600.0
2009-09-17 15:45:00,32.82,32.83,32.75,32.82,370300.0,32.82,32.83,32.75,32.82,370300.0
2009-09-17 15:50:00,32.82,32.86,32.8,32.8,399400.0,32.82,32.86,32.8,32.8,399400.0
2009-09-17 15:55:00,32.8,32.86,32.77,32.84,683300.0,32.8,32.86,32.77,32.84,683300.0
2009-09-18 09:30:00,33.05,33.07,32.88,33.05,1477300.0,33.05,33.07,32.88,33.05,1477300.0
2009-09-18 09:35:00,33.07,33.08,32.87,32.91,118100.0,33.07,33.08,32.87,32.91,118100.0
2009-09-18 09:40:00,32.91,32.99,32.86,32.98,78900.0,32.91,32.99,32.86,32.98,78900.0
2009-09-18 09:45:00,32.99,32.99,32.92,32.97,73700.0,32.99,32.99,32.92,32.97,73700.0
2009-09-18 09:50:00,32.97,32.99,32.95,32.99,105000.0,32.97,32.99,32.95,32.99,105000.0
2009-09-18 09:55:00,32.98,33.0,32.97,32.97,166000.0,32.98,33.0,32.97,32.97,166000.0
2009-09-18 10:00:00,32.97,32.98,32.94,32.94,109500.0,32.97,32.98,32.94,32.94,109500.0
2009-09-18 10:05:00,32.93,32.93,32.77,32.79,93200.0,32.93,32.93,32.77,32.79,93200.0
2009-09-18 10:10:00,32.78,32.79,32.7,32.73,243800.0,32.78,32.79,32.7,32.73,243800.0
2009-09-18 10:15:00,32.72,32.82,32.72,32.82,144500.0,32.72,32.82,32.72,32.82,144500.0
2009-09-18 10:20:00,32.82,32.86,32.8,32.86,153400.0,32.82,32.86,32.8,32.86,153400.0
2009-09-18 10:25:00,32.86,32.89,32.84,32.89,73100.0,32.86,32.89,32.84,32.89,73100.0
2009-09-18 10:30:00,32.87,32.96,32.87,32.96,60400.0,32.87,32.96,32.87,32.96,60400.0
2009-09-18 10:35:00,32.96,33.01,32.94,33.0,135300.0,32.96,33.01,32.94,33.0,135300.0
2009-09-18 10:40:00,33.0,33.03,32.99,33.03,128800.0,33.0,33.03,32.99,33.03,128800.0
2009-09-18 10:45:00,33.03,33.04,32.93,32.94,89800.0,33.03,33.04,32.93,32.94,89800.0
2009-09-18 10:50:00,32.94,32.98,32.91,32.95,46600.0,32.94,32.98,32.91,32.95,46600.0
2009-09-18 10:55:00,32.94,33.03,32.94,33.01,34600.0,32.94,33.03,32.94,33.01,34600.0
2009-09-18 11:00:00,33.01,33.05,33.01,33.02,42400.0,33.01,33.05,33.01,33.02,42400.0
2009-09-18 11:05:00,33.02,33.03,33.01,33.02,49700.0,33.02,33.03,33.01,33.02,49700.0
2009-09-18 11:10:00,33.02,33.05,33.02,33.05,57200.0,33.02,33.05,33.02,33.05,57200.0
2009-09-18 11:15:00,33.05,33.05,32.98,33.03,59200.0,33.05,33.05,32.98,33.03,59200.0
2009-09-18 11:20:00,33.04,33.06,33.0,33.04,64100.0,33.04,33.06,33.0,33.04,64100.0
2009-09-18 11:25:00,33.05,33.07,33.02,33.07,61500.0,33.05,33.07,33.02,33.07,61500.0
2009-09-18 11:30:00,33.07,33.1,33.03,33.04,76500.0,33.07,33.1,33.03,33.04,76500.0
2009-09-18 11:35:00,33.03,33.05,33.01,33.03,29400.0,33.03,33.05,33.01,33.03,29400.0
2009-09-18 11:40:00,33.02,33.06,32.99,33.0,86200.0,33.02,33.06,32.99,33.0,86200.0
2009-09-18 11:45:00,33.0,33.1,32.99,33.1,53100.0,33.0,33.1,32.99,33.1,53100.0
2009-09-18 11:50:00,33.1,33.12,33.08,33.11,32300.0,33.1,33.12,33.08,33.11,32300.0
2009-09-18 11:55:00,33.12,33.16,33.1,33.1,73900.0,33.12,33.16,33.1,33.1,73900.0
2009-09-18 12:00:00,33.1,33.1,33.04,33.09,50100.0,33.1,33.1,33.04,33.09,50100.0
2009-09-18 12:05:00,33.09,33.12,33.0,33.0,82800.0,33.09,33.12,33.0,33.0,82800.0
2009-09-18 12:10:00,33.0,33.16,32.99,33.15,141600.0,33.0,33.16,32.99,33.15,141600.0
2009-09-18 12:15:00,33.14,33.2,33.12,33.2,91900.0,33.14,33.2,33.12,33.2,91900.0
2009-09-18 12:20:00,33.2,33.2,33.15,33.16,76700.0,33.2,33.2,33.15,33.16,76700.0
2009-09-18 12:25:00,33.16,33.22,33.15,33.22,104400.0,33.16,33.22,33.15,33.22,104400.0
2009-09-18 12:30:00,33.22,33.24,33.17,33.24,325900.0,33.22,33.24,33.17,33.24,325900.0
2009-09-18 12:35:00,33.24,33.28,33.23,33.28,56300.0,33.24,33.28,33.23,33.28,56300.0
2009-09-18 12:40:00,33.27,33.3,33.26,33.26,52400.0,33.27,33.3,33.26,33.26,52400.0
2009-09-18 12:45:00,33.26,33.3,33.26,33.29,28100.0,33.26,33.3,33.26,33.29,28100.0
2009-09-18 12:50:00,33.29,33.33,33.29,33.33,29500.0,33.29,33.33,33.29,33.33,29500.0
2009-09-18 12:55:00,33.33,33.38,33.32,33.35,60600.0,33.33,33.38,33.32,33.35,60600.0
2009-09-18 13:00:00,33.35,33.36,33.26,33.27,76600.0,33.35,33.36,33.26,33.27,76600.0
2009-09-18 13:05:00,33.32,33.32,33.29,33.31,28400.0,33.32,33.32,33.29,33.31,28400.0
2009-09-18 13:10:00,33.32,33.33,33.31,33.33,15500.0,33.32,33.33,33.31,33.33,15500.0
2009-09-18 13:15:00,33.32,33.34,33.31,33.33,45500.0,33.32,33.34,33.31,33.33,45500.0
2009-09-18 13:20:00,33.33,33.4,33.33,33.4,44100.0,33.33,33.4,33.33,33.4,44100.0
2009-09-18 13:25:00,33.4,33.41,33.38,33.38,92400.0,33.4,33.41,33.38,33.38,92400.0
2009-09-18 13:30:00,33.39,33.39,33.35,33.37,42400.0,33.39,33.39,33.35,33.37,42400.0
2009-09-18 13:35:00,33.37,33.41,33.37,33.38,30200.0,33.37,33.41,33.37,33.38,30200.0
2009-09-18 13:40:00,33.37,33.38,33.33,33.35,55800.0,33.37,33.38,33.33,33.35,55800.0
2009-09-18 13:45:00,33.35,33.43,33.35,33.4,98000.0,33.35,33.43,33.35,33.4,98000.0
2009-09-18 13:50:00,33.4,33.42,33.38,33.38,30800.0,33.4,33.42,33.38,33.38,30800.0
2009-09-18 13:55:00,33.38,33.38,33.31,33.31,70000.0,33.38,33.38,33.31,33.31,70000.0
2009-09-18 14:00:00,33.31,33.32,33.28,33.3,85300.0,33.31,33.32,33.28,33.3,85300.0
2009-09-18 14:05:00,33.3,33.31,33.22,33.24,81900.0,33.3,33.31,33.22,33.24,81900.0
2009-09-18 14:10:00,33.24,33.29,33.23,33.27,129800.0,33.24,33.29,33.23,33.27,129800.0
2009-09-18 14:15:00,33.28,33.31,33.24,33.25,123100.0,33.28,33.31,33.24,33.25,123100.0
2009-09-18 14:20:00,33.25,33.25,33.19,33.19,107300.0,33.25,33.25,33.19,33.19,107300.0
2009-09-18 14:25:00,33.2,33.24,33.14,33.14,77300.0,33.2,33.24,33.14,33.14,77300.0
2009-09-18 14:30:00,33.15,33.16,33.09,33.15,154600.0,33.15,33.16,33.09,33.15,154600.0
2009-09-18 14:35:00,33.16,33.16,33.03,33.06,177800.0,33.16,33.16,33.03,33.06,177800.0
2009-09-18 14:40:00,33.06,33.06,33.04,33.05,48500.0,33.06,33.06,33.04,33.05,48500.0
2009-09-18 14:45:00,33.05,33.08,33.02,33.03,64400.0,33.05,33.08,33.02,33.03,64400.0
2009-09-18 14:50:00,33.02,33.05,32.98,32.99,54500.0,33.02,33.05,32.98,32.99,54500.0
2009-09-18 14:55:00,32.99,33.02,32.98,32.98,58800.0,32.99,33.02,32.98,32.98,58800.0
2009-09-18 15:00:00,33.0,33.07,32.99,33.06,76500.0,33.0,33.07,32.99,33.06,76500.0
2009-09-18 15:05:00,33.06,33.09,33.05,33.05,83400.0,33.06,33.09,33.05,33.05,83400.0
2009-09-18 15:10:00,33.05,33.09,33.03,33.04,119000.0,33.05,33.09,33.03,33.04,119000.0
2009-09-18 15:15:00,33.04,33.05,33.03,33.03,56000.0,33.04,33.05,33.03,33.03,56000.0
2009-09-18 15:20:00,33.03,33.06,32.98,33.05,185100.0,33.03,33.06,32.98,33.05,185100.0
2009-09-18 15:25:00,33.05,33.05,33.0,33.02,112800.0,33.05,33.05,33.0,33.02,112800.0
2009-09-18 15:30:00,33.02,33.02,32.93,33.0,241600.0,33.02,33.02,32.93,33.0,241600.0
2009-09-18 15:35:00,33.0,33.06,32.95,33.01,288600.0,33.0,33.06,32.95,33.01,288600.0
2009-09-18 15:40:00,33.02,33.05,32.98,32.99,166700.0,33.02,33.05,32.98,32.99,166700.0
2009-09-18 15:45:00,32.98,33.0,32.98,33.0,73500.0,32.98,33.0,32.98,33.0,73500.0
2009-09-18 15:50:00,33.0,33.03,32.99,33.0,425100.0,33.0,33.03,32.99,33.0,425100.0
2009-09-18 15:55:00,32.99,33.0,32.92,32.94,596300.0,32.99,33.0,32.92,32.94,596300.0
2009-09-21 09:30:00,32.75,33.05,32.75,32.99,150500.0,32.75,33.05,32.75,32.99,150500.0
2009-09-21 09:35:00,32.99,33.0,32.87,32.91,115200.0,32.99,33.0,32.87,32.91,115200.0
2009-09-21 09:40:00,32.92,33.0,32.87,33.0,55300.0,32.92,33.0,32.87,33.0,55300.0
2009-09-21 09:45:00,33.0,33.65,32.92,32.93,125500.0,33.0,33.65,32.92,32.93,125500.0
2009-09-21 09:50:00,32.95,32.98,32.84,32.94,26100.0,32.95,32.98,32.84,32.94,26100.0
2009-09-21 09:55:00,32.94,32.94,32.79,32.83,50900.0,32.94,32.94,32.79,32.83,50900.0
2009-09-21 10:00:00,32.85,32.96,32.76,32.91,99500.0,32.85,32.96,32.76,32.91,99500.0
2009-09-21 10:05:00,32.9,32.94,32.82,32.87,65600.0,32.9,32.94,32.82,32.87,65600.0
2009-09-21 10:10:00,32.87,32.89,32.82,32.88,52900.0,32.87,32.89,32.82,32.88,52900.0
2009-09-21 10:15:00,32.89,32.97,32.88,32.95,63100.0,32.89,32.97,32.88,32.95,63100.0
2009-09-21 10:20:00,32.96,33.01,32.92,32.97,163700.0,32.96,33.01,32.92,32.97,163700.0
2009-09-21 10:25:00,32.97,32.98,32.89,32.91,97600.0,32.97,32.98,32.89,32.91,97600.0
2009-09-21 10:30:00,32.91,33.02,32.91,33.02,125300.0,32.91,33.02,32.91,33.02,125300.0
2009-09-21 10:35:00,33.02,33.03,32.93,32.96,87400.0,33.02,33.03,32.93,32.96,87400.0
2009-09-21 10:40:00,32.96,33.0,32.94,32.98,45700.0,32.96,33.0,32.94,32.98,45700.0
2009-09-21 10:45:00,32.97,33.04,32.97,33.01,45300.0,32.97,33.04,32.97,33.01,45300.0
2009-09-21 10:50:00,33.0,33.04,33.0,33.04,136700.0,33.0,33.04,33.0,33.04,136700.0
2009-09-21 10:55:00,33.04,33.05,33.03,33.04,48600.0,33.04,33.05,33.03,33.04,48600.0
2009-09-21 11:00:00,33.04,33.05,33.02,33.04,103400.0,33.04,33.05,33.02,33.04,103400.0
2009-09-21 11:05:00,33.05,33.21,33.04,33.17,142600.0,33.05,33.21,33.04,33.17,142600.0
2009-09-21 11:10:00,33.18,33.2,33.14,33.15,40500.0,33.18,33.2,33.14,33.15,40500.0
2009-09-21 11:15:00,33.14,33.24,33.14,33.19,50200.0,33.14,33.24,33.14,33.19,50200.0
2009-09-21 11:20:00,33.19,33.19,33.08,33.09,67100.0,33.19,33.19,33.08,33.09,67100.0
2009-09-21 11:25:00,33.09,33.12,33.04,33.05,38600.0,33.09,33.12,33.04,33.05,38600.0
2009-09-21 11:30:00,33.06,33.14,33.05,33.08,50000.0,33.06,33.14,33.05,33.08,50000.0
2009-09-21 11:35:00,33.08,33.16,33.07,33.14,105000.0,33.08,33.16,33.07,33.14,105000.0
2009-09-21 11:40:00,33.14,33.15,33.06,33.08,69700.0,33.14,33.15,33.06,33.08,69700.0
2009-09-21 11:45:00,33.09,33.12,33.01,33.07,208800.0,33.09,33.12,33.01,33.07,208800.0
2009-09-21 11:50:00,33.07,33.07,33.02,33.07,24700.0,33.07,33.07,33.02,33.07,24700.0
2009-09-21 11:55:00,33.07,33.11,33.05,33.06,77300.0,33.07,33.11,33.05,33.06,77300.0
2009-09-21 12:00:00,33.05,33.07,33.01,33.04,45400.0,33.05,33.07,33.01,33.04,45400.0
2009-09-21 12:05:00,33.05,33.06,33.0,33.01,31200.0,33.05,33.06,33.0,33.01,31200.0
2009-09-21 12:10:00,33.01,33.04,33.0,33.04,9900.0,33.01,33.04,33.0,33.04,9900.0
2009-09-21 12:15:00,33.04,33.06,33.0,33.01,121700.0,33.04,33.06,33.0,33.01,121700.0
2009-09-21 12:20:00,33.01,33.07,33.0,33.07,19500.0,33.01,33.07,33.0,33.07,19500.0
2009-09-21 12:25:00,33.06,33.08,33.0,33.01,44900.0,33.06,33.08,33.0,33.01,44900.0
2009-09-21 12:30:00,33.0,33.03,33.0,33.03,49900.0,33.0,33.03,33.0,33.03,49900.0
2009-09-21 12:35:00,33.03,33.04,33.02,33.03,26000.0,33.03,33.04,33.02,33.03,26000.0
2009-09-21 12:40:00,33.04,33.1,33.04,33.04,33100.0,33.04,33.1,33.04,33.04,33100.0
2009-09-21 12:45:00,33.05,33.1,33.02,33.08,52900.0,33.05,33.1,33.02,33.08,52900.0
2009-09-21 12:50:00,33.08,33.1,33.05,33.1,46300.0,33.08,33.1,33.05,33.1,46300.0
2009-09-21 12:55:00,33.1,33.1,33.04,33.06,23800.0,33.1,33.1,33.04,33.06,23800.0
2009-09-21 13:00:00,33.07,33.07,33.06,33.07,19900.0,33.07,33.07,33.06,33.07,19900.0
2009-09-21 13:05:00,33.06,33.07,32.95,32.96,50500.0,33.06,33.07,32.95,32.96,50500.0
2009-09-21 13:10:00,32.96,33.0,32.96,32.99,32800.0,32.96,33.0,32.96,32.99,32800.0
2009-09-21 13:15:00,32.98,33.01,32.98,33.01,19100.0,32.98,33.01,32.98,33.01,19100.0
2009-09-21 13:20:00,33.01,33.05,33.01,33.04,23400.0,33.01,33.05,33.01,33.04,23400.0
2009-09-21 13:25:00,33.05,33.1,33.04,33.09,17100.0,33.05,33.1,33.04,33.09,17100.0
2009-09-21 13:30:00,33.09,33.1,33.02,33.02,46000.0,33.09,33.1,33.02,33.02,46000.0
2009-09-21 13:35:00,33.02,33.06,33.02,33.02,32300.0,33.02,33.06,33.02,33.02,32300.0
2009-09-21 13:40:00,33.02,33.05,32.99,33.05,58700.0,33.02,33.05,32.99,33.05,58700.0
2009-09-21 13:45:00,33.04,33.05,33.02,33.03,48900.0,33.04,33.05,33.02,33.03,48900.0
2009-09-21 13:50:00,33.04,33.06,33.01,33.05,35700.0,33.04,33.06,33.01,33.05,35700.0
2009-09-21 13:55:00,33.04,33.05,32.98,32.99,57400.0,33.04,33.05,32.98,32.99,57400.0
2009-09-21 14:00:00,33.0,33.06,33.0,33.04,40700.0,33.0,33.06,33.0,33.04,40700.0
2009-09-21 14:05:00,33.04,33.05,32.95,32.96,49100.0,33.04,33.05,32.95,32.96,49100.0
2009-09-21 14:10:00,32.96,32.97,32.89,32.93,72900.0,32.96,32.97,32.89,32.93,72900.0
2009-09-21 14:15:00,32.93,32.95,32.93,32.95,13800.0,32.93,32.95,32.93,32.95,13800.0
2009-09-21 14:20:00,32.95,32.98,32.95,32.97,52400.0,32.95,32.98,32.95,32.97,52400.0
2009-09-21 14:25:00,32.97,32.98,32.93,32.96,17200.0,32.97,32.98,32.93,32.96,17200.0
2009-09-21 14:30:00,32.96,33.03,32.95,33.02,97400.0,32.96,33.03,32.95,33.02,97400.0
2009-09-21 14:35:00,33.02,33.03,32.98,32.99,38200.0,33.02,33.03,32.98,32.99,38200.0
2009-09-21 14:40:00,32.99,33.05,32.98,33.05,36300.0,32.99,33.05,32.98,33.05,36300.0
2009-09-21 14:45:00,33.05,33.06,33.0,33.05,57800.0,33.05,33.06,33.0,33.05,57800.0
2009-09-21 14:50:00,33.05,33.08,33.03,33.05,68900.0,33.05,33.08,33.03,33.05,68900.0
2009-09-21 14:55:00,33.05,33.05,32.99,32.99,26800.0,33.05,33.05,32.99,32.99,26800.0
2009-09-21 15:00:00,33.0,33.04,32.98,32.99,50400.0,33.0,33.04,32.98,32.99,50400.0
2009-09-21 15:05:00,32.99,33.0,32.98,32.99,26200.0,32.99,33.0,32.98,32.99,26200.0
2009-09-21 15:10:00,32.99,33.01,32.98,32.98,41800.0,32.99,33.01,32.98,32.98,41800.0
2009-09-21 15:15:00,32.98,33.03,32.95,33.0,173800.0,32.98,33.03,32.95,33.0,173800.0
2009-09-21 15:20:00,32.99,33.01,32.97,32.97,33000.0,32.99,33.01,32.97,32.97,33000.0
2009-09-21 15:25:00,32.97,32.98,32.96,32.96,28800.0,32.97,32.98,32.96,32.96,28800.0
2009-09-21 15:30:00,32.96,32.98,32.89,32.9,181300.0,32.96,32.98,32.89,32.9,181300.0
2009-09-21 15:35:00,32.9,32.92,32.9,32.9,94600.0,32.9,32.92,32.9,32.9,94600.0
2009-09-21 15:40:00,32.91,32.91,32.88,32.88,94900.0,32.91,32.91,32.88,32.88,94900.0
2009-09-21 15:45:00,32.89,32.9,32.84,32.85,202700.0,32.89,32.9,32.84,32.85,202700.0
2009-09-21 15:50:00,32.86,32.86,32.83,32.85,170600.0,32.86,32.86,32.83,32.85,170600.0
2009-09-21 15:55:00,32.85,32.87,32.8,32.86,355600.0,32.85,32.87,32.8,32.86,355600.0
2009-09-22 09:30:00,33.12,33.15,32.99,33.13,135100.0,33.12,33.15,32.99,33.13,135100.0
2009-09-22 09:35:00,33.13,33.15,33.05,33.12,68200.0,33.13,33.15,33.05,33.12,68200.0
2009-09-22 09:40:00,33.12,33.3,33.1,33.27,162700.0,33.12,33.3,33.1,33.27,162700.0
2009-09-22 09:45:00,33.27,33.27,33.2,33.23,47900.0,33.27,33.27,33.2,33.23,47900.0
2009-09-22 09:50:00,33.23,33.3,33.22,33.29,109200.0,33.23,33.3,33.22,33.29,109200.0
2009-09-22 09:55:00,33.3,33.31,33.14,33.14,89400.0,33.3,33.31,33.14,33.14,89400.0
2009-09-22 10:00:00,33.13,33.15,32.99,33.06,80800.0,33.13,33.15,32.99,33.06,80800.0
2009-09-22 10:05:00,33.05,33.17,33.0,33.16,44500.0,33.05,33.17,33.0,33.16,44500.0
2009-09-22 10:10:00,33.14,33.19,33.1,33.18,50300.0,33.14,33.19,33.1,33.18,50300.0
2009-09-22 10:15:00,33.18,33.24,33.12,33.2,37800.0,33.18,33.24,33.12,33.2,37800.0
2009-09-22 10:20:00,33.2,33.23,33.17,33.22,21000.0,33.2,33.23,33.17,33.22,21000.0
2009-09-22 10:25:00,33.23,33.23,33.1,33.12,43400.0,33.23,33.23,33.1,33.12,43400.0
2009-09-22 10:30:00,33.13,33.15,33.07,33.09,54500.0,33.13,33.15,33.07,33.09,54500.0
2009-09-22 10:35:00,33.09,33.09,32.99,33.01,74800.0,33.09,33.09,32.99,33.01,74800.0
2009-09-22 10:40:00,33.01,33.03,33.0,33.03,46600.0,33.01,33.03,33.0,33.03,46600.0
2009-09-22 10:45:00,33.05,33.05,33.01,33.02,22200.0,33.05,33.05,33.01,33.02,22200.0
2009-09-22 10:50:00,33.01,33.06,32.98,32.99,62200.0,33.01,33.06,32.98,32.99,62200.0
2009-09-22 10:55:00,32.99,33.03,32.99,33.01,39500.0,32.99,33.03,32.99,33.01,39500.0
2009-09-22 11:00:00,33.01,33.06,32.99,33.03,25500.0,33.01,33.06,32.99,33.03,25500.0
2009-09-22 11:05:00,33.04,33.11,33.04,33.11,45700.0,33.04,33.11,33.04,33.11,45700.0
2009-09-22 11:10:00,33.11,33.17,33.1,33.16,45800.0,33.11,33.17,33.1,33.16,45800.0
2009-09-22 11:15:00,33.15,33.2,33.12,33.19,66300.0,33.15,33.2,33.12,33.19,66300.0
2009-09-22 11:20:00,33.19,33.21,33.16,33.2,69100.0,33.19,33.21,33.16,33.2,69100.0
2009-09-22 11:25:00,33.2,33.21,33.16,33.16,35400.0,33.2,33.21,33.16,33.16,35400.0
2009-09-22 11:30:00,33.16,33.2,33.16,33.19,17900.0,33.16,33.2,33.16,33.19,17900.0
2009-09-22 11:35:00,33.19,33.21,33.14,33.15,58700.0,33.19,33.21,33.14,33.15,58700.0
2009-09-22 11:40:00,33.16,33.16,33.15,33.16,6100.0,33.16,33.16,33.15,33.16,6100.0
2009-09-22 11:45:00,33.15,33.2,33.15,33.19,31200.0,33.15,33.2,33.15,33.19,31200.0
2009-09-22 11:50:00,33.2,33.2,33.17,33.18,17200.0,33.2,33.2,33.17,33.18,17200.0
2009-09-22 11:55:00,33.18,33.19,33.15,33.16,25800.0,33.18,33.19,33.15,33.16,25800.0
2009-09-22 12:00:00,33.17,33.22,33.16,33.19,45800.0,33.17,33.22,33.16,33.19,45800.0
2009-09-22 12:05:00,33.18,33.2,33.17,33.18,25900.0,33.18,33.2,33.17,33.18,25900.0
2009-09-22 12:10:00,33.18,33.22,33.14,33.14,74400.0,33.18,33.22,33.14,33.14,74400.0
2009-09-22 12:15:00,33.14,33.16,33.12,33.12,117700.0,33.14,33.16,33.12,33.12,117700.0
2009-09-22 12:20:00,33.13,33.14,33.1,33.14,25200.0,33.13,33.14,33.1,33.14,25200.0
2009-09-22 12:25:00,33.14,33.15,33.08,33.08,48100.0,33.14,33.15,33.08,33.08,48100.0
2009-09-22 12:30:00,33.08,33.16,33.08,33.15,24800.0,33.08,33.16,33.08,33.15,24800.0
2009-09-22 12:35:00,33.15,33.16,33.1,33.1,42300.0,33.15,33.16,33.1,33.1,42300.0
2009-09-22 12:40:00,33.1,33.14,33.07,33.14,19700.0,33.1,33.14,33.07,33.14,19700.0
2009-09-22 12:45:00,33.13,33.14,33.08,33.14,31000.0,33.13,33.14,33.08,33.14,31000.0
2009-09-22 12:50:00,33.14,33.17,33.14,33.16,14300.0,33.14,33.17,33.14,33.16,14300.0
2009-09-22 12:55:00,33.16,33.17,33.15,33.17,7300.0,33.16,33.17,33.15,33.17,7300.0
2009-09-22 13:00:00,33.18,33.21,33.18,33.2,16600.0,33.18,33.21,33.18,33.2,16600.0
2009-09-22 13:05:00,33.2,33.2,33.19,33.19,8100.0,33.2,33.2,33.19,33.19,8100.0
2009-09-22 13:10:00,33.2,33.2,33.12,33.12,48000.0,33.2,33.2,33.12,33.12,48000.0
2009-09-22 13:15:00,33.12,33.13,33.09,33.1,14700.0,33.12,33.13,33.09,33.1,14700.0
2009-09-22 13:20:00,33.1,33.11,33.02,33.03,65200.0,33.1,33.11,33.02,33.03,65200.0
2009-09-22 13:25:00,33.02,33.04,33.01,33.04,20700.0,33.02,33.04,33.01,33.04,20700.0
2009-09-22 13:30:00,33.04,33.08,33.03,33.08,13500.0,33.04,33.08,33.03,33.08,13500.0
2009-09-22 13:35:00,33.08,33.09,33.02,33.03,30700.0,33.08,33.09,33.02,33.03,30700.0
2009-09-22 13:40:00,33.03,33.08,33.02,33.08,12500.0,33.03,33.08,33.02,33.08,12500.0
2009-09-22 13:45:00,33.07,33.13,33.07,33.13,16500.0,33.07,33.13,33.07,33.13,16500.0
2009-09-22 13:50:00,33.13,33.16,33.12,33.13,27300.0,33.13,33.16,33.12,33.13,27300.0
2009-09-22 13:55:00,33.12,33.14,33.09,33.09,32600.0,33.12,33.14,33.09,33.09,32600.0
2009-09-22 14:00:00,33.09,33.13,33.09,33.1,38900.0,33.09,33.13,33.09,33.1,38900.0
2009-09-22 14:05:00,33.11,33.11,33.04,33.04,25400.0,33.11,33.11,33.04,33.04,25400.0
2009-09-22 14:10:00,33.04,33.05,33.01,33.02,23400.0,33.04,33.05,33.01,33.02,23400.0
2009-09-22 14:15:00,33.02,33.07,33.02,33.07,17600.0,33.02,33.07,33.02,33.07,17600.0
2009-09-22 14:20:00,33.07,33.1,33.04,33.09,28700.0,33.07,33.1,33.04,33.09,28700.0
2009-09-22 14:25:00,33.09,33.09,33.05,33.05,25600.0,33.09,33.09,33.05,33.05,25600.0
2009-09-22 14:30:00,33.06,33.1,33.05,33.06,31700.0,33.06,33.1,33.05,33.06,31700.0
2009-09-22 14:35:00,33.05,33.06,33.01,33.06,24700.0,33.05,33.06,33.01,33.06,24700.0
2009-09-22 14:40:00,33.06,33.12,33.06,33.1,31600.0,33.06,33.12,33.06,33.1,31600.0
2009-09-22 14:45:00,33.1,33.11,33.07,33.1,27800.0,33.1,33.11,33.07,33.1,27800.0
2009-09-22 14:50:00,33.1,33.12,33.09,33.11,125100.0,33.1,33.12,33.09,33.11,125100.0
2009-09-22 14:55:00,33.11,33.13,33.1,33.12,90600.0,33.11,33.13,33.1,33.12,90600.0
2009-09-22 15:00:00,33.11,33.12,33.09,33.1,84200.0,33.11,33.12,33.09,33.1,84200.0
2009-09-22 15:05:00,33.09,33.11,33.09,33.11,14700.0,33.09,33.11,33.09,33.11,14700.0
2009-09-22 15:10:00,33.11,33.11,33.07,33.08,58300.0,33.11,33.11,33.07,33.08,58300.0
2009-09-22 15:15:00,33.08,33.16,33.08,33.15,47600.0,33.08,33.16,33.08,33.15,47600.0
2009-09-22 15:20:00,33.15,33.18,33.14,33.15,69200.0,33.15,33.18,33.14,33.15,69200.0
2009-09-22 15:25:00,33.15,33.2,33.12,33.19,94800.0,33.15,33.2,33.12,33.19,94800.0
2009-09-22 15:30:00,33.2,33.21,33.16,33.19,142500.0,33.2,33.21,33.16,33.19,142500.0
2009-09-22 15:35:00,33.19,33.2,33.16,33.19,49300.0,33.19,33.2,33.16,33.19,49300.0
2009-09-22 15:40:00,33.19,33.22,33.17,33.17,76900.0,33.19,33.22,33.17,33.17,76900.0
2009-09-22 15:45:00,33.17,33.2,33.16,33.2,61100.0,33.17,33.2,33.16,33.2,61100.0
2009-09-22 15:50:00,33.2,33.2,33.1,33.1,93300.0,33.2,33.2,33.1,33.1,93300.0
2009-09-22 15:55:00,33.1,33.11,33.06,33.1,183400.0,33.1,33.11,33.06,33.1,183400.0
2009-09-23 09:30:00,33.03,33.11,33.0,33.09,129400.0,33.03,33.11,33.0,33.09,129400.0
2009-09-23 09:35:00,33.09,33.2,33.04,33.18,69600.0,33.09,33.2,33.04,33.18,69600.0
2009-09-23 09:40:00,33.17,33.2,33.13,33.18,54200.0,33.17,33.2,33.13,33.18,54200.0
2009-09-23 09:45:00,33.18,33.18,33.1,33.17,39300.0,33.18,33.18,33.1,33.17,39300.0
2009-09-23 09:50:00,33.16,33.18,33.08,33.11,53500.0,33.16,33.18,33.08,33.11,53500.0
2009-09-23 09:55:00,33.11,33.12,33.04,33.1,59800.0,33.11,33.12,33.04,33.1,59800.0
2009-09-23 10:00:00,33.1,33.12,33.08,33.11,120500.0,33.1,33.12,33.08,33.11,120500.0
2009-09-23 10:05:00,33.12,33.17,33.12,33.15,59500.0,33.12,33.17,33.12,33.15,59500.0
2009-09-23 10:10:00,33.14,33.17,33.14,33.16,48600.0,33.14,33.17,33.14,33.16,48600.0
2009-09-23 10:15:00,33.17,33.29,33.17,33.28,122200.0,33.17,33.29,33.17,33.28,122200.0
2009-09-23 10:20:00,33.29,33.33,33.28,33.31,62700.0,33.29,33.33,33.28,33.31,62700.0
2009-09-23 10:25:00,33.31,33.32,33.2,33.2,99100.0,33.31,33.32,33.2,33.2,99100.0
2009-09-23 10:30:00,33.2,33.21,33.13,33.17,96300.0,33.2,33.21,33.13,33.17,96300.0
2009-09-23 10:35:00,33.18,33.2,33.0,33.02,108200.0,33.18,33.2,33.0,33.02,108200.0
2009-09-23 10:40:00,33.02,33.07,32.98,33.07,91200.0,33.02,33.07,32.98,33.07,91200.0
2009-09-23 10:45:00,33.07,33.1,33.04,33.08,80200.0,33.07,33.1,33.04,33.08,80200.0
2009-09-23 10:50:00,33.09,33.11,33.07,33.08,110800.0,33.09,33.11,33.07,33.08,110800.0
2009-09-23 10:55:00,33.08,33.1,33.05,33.09,24800.0,33.08,33.1,33.05,33.09,24800.0
2009-09-23 11:00:00,33.09,33.09,33.01,33.02,56700.0,33.09,33.09,33.01,33.02,56700.0
2009-09-23 11:05:00,33.02,33.04,32.99,33.04,23800.0,33.02,33.04,32.99,33.04,23800.0
2009-09-23 11:10:00,33.05,33.06,33.01,33.01,81300.0,33.05,33.06,33.01,33.01,81300.0
2009-09-23 11:15:00,33.01,33.02,33.01,33.01,32800.0,33.01,33.02,33.01,33.01,32800.0
2009-09-23 11:20:00,33.01,33.04,33.01,33.02,52700.0,33.01,33.04,33.01,33.02,52700.0
2009-09-23 11:25:00,33.01,33.02,33.01,33.01,31500.0,33.01,33.02,33.01,33.01,31500.0
2009-09-23 11:30:00,33.02,33.05,33.01,33.03,46100.0,33.02,33.05,33.01,33.03,46100.0
2009-09-23 11:35:00,33.03,33.06,33.02,33.06,23100.0,33.03,33.06,33.02,33.06,23100.0
2009-09-23 11:40:00,33.06,33.11,33.02,33.1,55700.0,33.06,33.11,33.02,33.1,55700.0
2009-09-23 11:45:00,33.1,33.14,33.08,33.11,75300.0,33.1,33.14,33.08,33.11,75300.0
2009-09-23 11:50:00,33.11,33.12,33.04,33.09,36600.0,33.11,33.12,33.04,33.09,36600.0
2009-09-23 11:55:00,33.09,33.12,33.06,33.09,27200.0,33.09,33.12,33.06,33.09,27200.0
2009-09-23 12:00:00,33.09,33.15,33.08,33.1,98100.0,33.09,33.15,33.08,33.1,98100.0
2009-09-23 12:05:00,33.1,33.11,33.08,33.1,26800.0,33.1,33.11,33.08,33.1,26800.0
2009-09-23 12:10:00,33.1,33.1,33.04,33.05,57900.0,33.1,33.1,33.04,33.05,57900.0
2009-09-23 12:15:00,33.06,33.07,33.04,33.06,27100.0,33.06,33.07,33.04,33.06,27100.0
2009-09-23 12:20:00,33.05,33.1,33.02,33.03,28200.0,33.05,33.1,33.02,33.03,28200.0
2009-09-23 12:25:00,33.03,33.06,33.03,33.04,32700.0,33.03,33.06,33.03,33.04,32700.0
2009-09-23 12:30:00,33.04,33.07,33.02,33.03,38600.0,33.04,33.07,33.02,33.03,38600.0
2009-09-23 12:35:00,33.03,33.03,33.0,33.01,88700.0,33.03,33.03,33.0,33.01,88700.0
2009-09-23 12:40:00,33.01,33.02,33.0,33.01,32100.0,33.01,33.02,33.0,33.01,32100.0
2009-09-23 12:45:00,33.0,33.02,32.99,33.02,69400.0,33.0,33.02,32.99,33.02,69400.0
2009-09-23 12:50:00,33.02,33.04,32.97,33.04,37700.0,33.02,33.04,32.97,33.04,37700.0
2009-09-23 12:55:00,33.05,33.06,33.04,33.04,23200.0,33.05,33.06,33.04,33.04,23200.0
2009-09-23 13:00:00,33.05,33.05,33.0,33.0,38400.0,33.05,33.05,33.0,33.0,38400.0
2009-09-23 13:05:00,33.01,33.04,33.0,33.04,36500.0,33.01,33.04,33.0,33.04,36500.0
2009-09-23 13:10:00,33.04,33.05,33.0,33.01,76100.0,33.04,33.05,33.0,33.01,76100.0
2009-09-23 13:15:00,33.0,33.01,33.0,33.0,28600.0,33.0,33.01,33.0,33.0,28600.0
2009-09-23 13:20:00,33.0,33.0,32.99,32.99,19500.0,33.0,33.0,32.99,32.99,19500.0
2009-09-23 13:25:00,32.99,33.0,32.94,32.97,63400.0,32.99,33.0,32.94,32.97,63400.0
2009-09-23 13:30:00,32.98,33.0,32.95,32.97,75000.0,32.98,33.0,32.95,32.97,75000.0
2009-09-23 13:35:00,32.98,33.0,32.98,33.0,109300.0,32.98,33.0,32.98,33.0,109300.0
2009-09-23 13:40:00,33.01,33.01,32.99,33.0,54000.0,33.01,33.01,32.99,33.0,54000.0
2009-09-23 13:45:00,32.99,33.0,32.99,33.0,47100.0,32.99,33.0,32.99,33.0,47100.0
2009-09-23 13:50:00,33.0,33.02,32.97,32.99,88500.0,33.0,33.02,32.97,32.99,88500.0
2009-09-23 13:55:00,33.0,33.0,32.95,33.0,145700.0,33.0,33.0,32.95,33.0,145700.0
2009-09-23 14:00:00,33.0,33.04,32.97,32.98,81600.0,33.0,33.04,32.97,32.98,81600.0
2009-09-23 14:05:00,32.97,33.04,32.97,33.02,71300.0,32.97,33.04,32.97,33.02,71300.0
2009-09-23 14:10:00,33.01,33.03,32.99,33.02,42800.0,33.01,33.03,32.99,33.02,42800.0
2009-09-23 14:15:00,33.01,33.1,33.0,33.09,149300.0,33.01,33.1,33.0,33.09,149300.0
2009-09-23 14:20:00,33.09,33.16,33.0,33.06,135800.0,33.09,33.16,33.0,33.06,135800.0
2009-09-23 14:25:00,33.06,33.14,33.04,33.13,85000.0,33.06,33.14,33.04,33.13,85000.0
2009-09-23 14:30:00,33.13,33.19,33.08,33.15,164700.0,33.13,33.19,33.08,33.15,164700.0
2009-09-23 14:35:00,33.15,33.26,33.15,33.23,199700.0,33.15,33.26,33.15,33.23,199700.0
2009-09-23 14:40:00,33.24,33.27,33.13,33.14,83000.0,33.24,33.27,33.13,33.14,83000.0
2009-09-23 14:45:00,33.14,33.18,33.06,33.09,101000.0,33.14,33.18,33.06,33.09,101000.0
2009-09-23 14:50:00,33.09,33.11,33.07,33.09,95100.0,33.09,33.11,33.07,33.09,95100.0
2009-09-23 14:55:00,33.09,33.1,32.94,32.99,184300.0,33.09,33.1,32.94,32.99,184300.0
2009-09-23 15:00:00,32.99,33.05,32.98,33.03,106500.0,32.99,33.05,32.98,33.03,106500.0
2009-09-23 15:05:00,33.03,33.13,33.01,33.13,93800.0,33.03,33.13,33.01,33.13,93800.0
2009-09-23 15:10:00,33.13,33.13,33.02,33.05,148100.0,33.13,33.13,33.02,33.05,148100.0
2009-09-23 15:15:00,33.06,33.06,32.94,33.0,103300.0,33.06,33.06,32.94,33.0,103300.0
2009-09-23 15:20:00,33.0,33.01,32.89,32.93,78800.0,33.0,33.01,32.89,32.93,78800.0
2009-09-23 15:25:00,32.92,32.93,32.8,32.86,144500.0,32.92,32.93,32.8,32.86,144500.0
2009-09-23 15:30:00,32.86,32.86,32.73,32.8,140500.0,32.86,32.86,32.73,32.8,140500.0
2009-09-23 15:35:00,32.81,32.88,32.79,32.87,177500.0,32.81,32.88,32.79,32.87,177500.0
2009-09-23 15:40:00,32.87,32.92,32.87,32.9,81300.0,32.87,32.92,32.87,32.9,81300.0
2009-09-23 15:45:00,32.9,32.9,32.8,32.84,129800.0,32.9,32.9,32.8,32.84,129800.0
2009-09-23 15:50:00,32.85,32.87,32.72,32.78,254100.0,32.85,32.87,32.72,32.78,254100.0
2009-09-23 15:55:00,32.78,32.79,32.68,32.71,425600.0,32.78,32.79,32.68,32.71,425600.0
2009-09-24 09:30:00,32.7,32.85,32.63,32.77,144800.0,32.7,32.85,32.63,32.77,144800.0
2009-09-24 09:35:00,32.83,32.86,32.71,32.74,94100.0,32.83,32.86,32.71,32.74,94100.0
2009-09-24 09:40:00,32.74,32.83,32.74,32.79,96600.0,32.74,32.83,32.74,32.79,96600.0
2009-09-24 09:45:00,32.79,32.82,32.68,32.76,147800.0,32.79,32.82,32.68,32.76,147800.0
2009-09-24 09:50:00,32.75,32.81,32.73,32.78,73300.0,32.75,32.81,32.73,32.78,73300.0
2009-09-24 09:55:00,32.79,32.84,32.76,32.76,84400.0,32.79,32.84,32.76,32.76,84400.0
2009-09-24 10:00:00,32.76,32.79,32.62,32.64,121800.0,32.76,32.79,32.62,32.64,121800.0
2009-09-24 10:05:00,32.64,32.67,32.58,32.63,91300.0,32.64,32.67,32.58,32.63,91300.0
2009-09-24 10:10:00,32.63,32.64,32.51,32.52,58500.0,32.63,32.64,32.51,32.52,58500.0
2009-09-24 10:15:00,32.52,32.52,32.31,32.31,119500.0,32.52,32.52,32.31,32.31,119500.0
2009-09-24 10:20:00,32.31,32.39,32.24,32.38,148500.0,32.31,32.39,32.24,32.38,148500.0
2009-09-24 10:25:00,32.39,32.52,32.39,32.51,126300.0,32.39,32.52,32.39,32.51,126300.0
2009-09-24 10:30:00,32.51,32.51,32.32,32.33,197200.0,32.51,32.51,32.32,32.33,197200.0
2009-09-24 10:35:00,32.33,32.39,32.24,32.26,82200.0,32.33,32.39,32.24,32.26,82200.0
2009-09-24 10:40:00,32.26,32.3,32.16,32.24,98700.0,32.26,32.3,32.16,32.24,98700.0
2009-09-24 10:45:00,32.24,32.36,32.23,32.31,122400.0,32.24,32.36,32.23,32.31,122400.0
2009-09-24 10:50:00,32.3,32.31,32.28,32.31,99100.0,32.3,32.31,32.28,32.31,99100.0
2009-09-24 10:55:00,32.31,32.44,32.31,32.39,126700.0,32.31,32.44,32.31,32.39,126700.0
2009-09-24 11:00:00,32.39,32.41,32.34,32.34,104800.0,32.39,32.41,32.34,32.34,104800.0
2009-09-24 11:05:00,32.34,32.35,32.3,32.35,41400.0,32.34,32.35,32.3,32.35,41400.0
2009-09-24 11:10:00,32.35,32.38,32.34,32.35,53500.0,32.35,32.38,32.34,32.35,53500.0
2009-09-24 11:15:00,32.36,32.38,32.29,32.38,59700.0,32.36,32.38,32.29,32.38,59700.0
2009-09-24 11:20:00,32.38,32.38,32.33,32.35,52100.0,32.38,32.38,32.33,32.35,52100.0
2009-09-24 11:25:00,32.34,32.36,32.31,32.34,52400.0,32.34,32.36,32.31,32.34,52400.0
2009-09-24 11:30:00,32.34,32.37,32.3,32.3,41000.0,32.34,32.37,32.3,32.3,41000.0
2009-09-24 11:35:00,32.3,32.35,32.28,32.29,38300.0,32.3,32.35,32.28,32.29,38300.0
2009-09-24 11:40:00,32.3,32.32,32.23,32.32,47300.0,32.3,32.32,32.23,32.32,47300.0
2009-09-24 11:45:00,32.32,32.33,32.23,32.25,51700.0,32.32,32.33,32.23,32.25,51700.0
2009-09-24 11:50:00,32.25,32.26,32.17,32.2,36000.0,32.25,32.26,32.17,32.2,36000.0
2009-09-24 11:55:00,32.2,32.23,32.18,32.2,22200.0,32.2,32.23,32.18,32.2,22200.0
2009-09-24 12:00:00,32.21,32.26,32.17,32.26,50900.0,32.21,32.26,32.17,32.26,50900.0
2009-09-24 12:05:00,32.26,32.34,32.25,32.32,45700.0,32.26,32.34,32.25,32.32,45700.0
2009-09-24 12:10:00,32.32,32.37,32.32,32.37,27800.0,32.32,32.37,32.32,32.37,27800.0
2009-09-24 12:15:00,32.37,32.38,32.3,32.31,16500.0,32.37,32.38,32.3,32.31,16500.0
2009-09-24 12:20:00,32.3,32.31,32.25,32.3,26000.0,32.3,32.31,32.25,32.3,26000.0
2009-09-24 12:25:00,32.29,32.29,32.22,32.25,34500.0,32.29,32.29,32.22,32.25,34500.0
2009-09-24 12:30:00,32.24,32.26,32.2,32.21,27300.0,32.24,32.26,32.2,32.21,27300.0
2009-09-24 12:35:00,32.2,32.22,32.17,32.22,22100.0,32.2,32.22,32.17,32.22,22100.0
2009-09-24 12:40:00,32.22,32.25,32.21,32.24,16200.0,32.22,32.25,32.21,32.24,16200.0
2009-09-24 12:45:00,32.24,32.25,32.2,32.24,28300.0,32.24,32.25,32.2,32.24,28300.0
2009-09-24 12:50:00,32.24,32.26,32.21,32.26,28200.0,32.24,32.26,32.21,32.26,28200.0
2009-09-24 12:55:00,32.27,32.28,32.19,32.21,35800.0,32.27,32.28,32.19,32.21,35800.0
2009-09-24 13:00:00,32.21,32.25,32.2,32.22,33400.0,32.21,32.25,32.2,32.22,33400.0
2009-09-24 13:05:00,32.22,32.24,32.21,32.24,18900.0,32.22,32.24,32.21,32.24,18900.0
2009-09-24 13:10:00,32.23,32.26,32.21,32.22,38200.0,32.23,32.26,32.21,32.22,38200.0
2009-09-24 13:15:00,32.22,32.22,32.15,32.15,36900.0,32.22,32.22,32.15,32.15,36900.0
2009-09-24 13:20:00,32.15,32.15,32.11,32.12,49500.0,32.15,32.15,32.11,32.12,49500.0
2009-09-24 13:25:00,32.12,32.16,32.1,32.12,35300.0,32.12,32.16,32.1,32.12,35300.0
2009-09-24 13:30:00,32.13,32.18,32.11,32.18,24100.0,32.13,32.18,32.11,32.18,24100.0
2009-09-24 13:35:00,32.18,32.21,32.13,32.14,23300.0,32.18,32.21,32.13,32.14,23300.0
2009-09-24 13:40:00,32.15,32.15,32.07,32.08,45300.0,32.15,32.15,32.07,32.08,45300.0
2009-09-24 13:45:00,32.08,32.19,32.08,32.19,97100.0,32.08,32.19,32.08,32.19,97100.0
2009-09-24 13:50:00,32.18,32.24,32.15,32.15,100500.0,32.18,32.24,32.15,32.15,100500.0
2009-09-24 13:55:00,32.15,32.22,32.12,32.2,75300.0,32.15,32.22,32.12,32.2,75300.0
2009-09-24 14:00:00,32.2,32.25,32.18,32.25,140800.0,32.2,32.25,32.18,32.25,140800.0
2009-09-24 14:05:00,32.25,32.26,32.2,32.2,71800.0,32.25,32.26,32.2,32.2,71800.0
2009-09-24 14:10:00,32.2,32.22,32.16,32.18,106500.0,32.2,32.22,32.16,32.18,106500.0
2009-09-24 14:15:00,32.18,32.22,32.16,32.2,46900.0,32.18,32.22,32.16,32.2,46900.0
2009-09-24 14:20:00,32.2,32.21,32.17,32.18,48000.0,32.2,32.21,32.17,32.18,48000.0
2009-09-24 14:25:00,32.18,32.26,32.18,32.25,52600.0,32.18,32.26,32.18,32.25,52600.0
2009-09-24 14:30:00,32.25,32.29,32.25,32.25,43700.0,32.25,32.29,32.25,32.25,43700.0
2009-09-24 14:35:00,32.25,32.32,32.25,32.31,32400.0,32.25,32.32,32.25,32.31,32400.0
2009-09-24 14:40:00,32.31,32.31,32.25,32.28,30700.0,32.31,32.31,32.25,32.28,30700.0
2009-09-24 14:45:00,32.28,32.31,32.25,32.3,61300.0,32.28,32.31,32.25,32.3,61300.0
2009-09-24 14:50:00,32.29,32.31,32.27,32.3,46400.0,32.29,32.31,32.27,32.3,46400.0
2009-09-24 14:55:00,32.3,32.34,32.29,32.33,50500.0,32.3,32.34,32.29,32.33,50500.0
2009-09-24 15:00:00,32.33,32.36,32.31,32.34,50500.0,32.33,32.36,32.31,32.34,50500.0
2009-09-24 15:05:00,32.34,32.37,32.3,32.33,30000.0,32.34,32.37,32.3,32.33,30000.0
2009-09-24 15:10:00,32.33,32.39,32.31,32.38,49600.0,32.33,32.39,32.31,32.38,49600.0
2009-09-24 15:15:00,32.38,32.38,32.34,32.36,30500.0,32.38,32.38,32.34,32.36,30500.0
2009-09-24 15:20:00,32.35,32.38,32.32,32.34,113000.0,32.35,32.38,32.32,32.34,113000.0
2009-09-24 15:25:00,32.33,32.33,32.28,32.29,40800.0,32.33,32.33,32.28,32.29,40800.0
2009-09-24 15:30:00,32.29,32.33,32.27,32.29,65000.0,32.29,32.33,32.27,32.29,65000.0
2009-09-24 15:35:00,32.29,32.33,32.26,32.3,70000.0,32.29,32.33,32.26,32.3,70000.0
2009-09-24 15:40:00,32.3,32.34,32.28,32.34,49400.0,32.3,32.34,32.28,32.34,49400.0
2009-09-24 15:45:00,32.33,32.34,32.25,32.27,176500.0,32.33,32.34,32.25,32.27,176500.0
2009-09-24 15:50:00,32.27,32.32,32.24,32.27,161000.0,32.27,32.32,32.24,32.27,161000.0
2009-09-24 15:55:00,32.27,32.34,32.26,32.32,332400.0,32.27,32.34,32.26,32.32,332400.0
2009-09-25 09:30:00,32.11,32.29,32.07,32.18,123700.0,32.11,32.29,32.07,32.18,123700.0
2009-09-25 09:35:00,32.18,32.18,32.07,32.11,57900.0,32.18,32.18,32.07,32.11,57900.0
2009-09-25 09:40:00,32.12,32.26,32.11,32.22,74600.0,32.12,32.26,32.11,32.22,74600.0
2009-09-25 09:45:00,32.22,32.3,32.15,32.16,73100.0,32.22,32.3,32.15,32.16,73100.0
2009-09-25 09:50:00,32.16,32.2,32.08,32.09,43900.0,32.16,32.2,32.08,32.09,43900.0
2009-09-25 09:55:00,32.11,32.36,32.1,32.22,72800.0,32.11,32.36,32.1,32.22,72800.0
2009-09-25 10:00:00,32.21,32.28,32.09,32.24,85000.0,32.21,32.28,32.09,32.24,85000.0
2009-09-25 10:05:00,32.22,32.29,32.16,32.29,54600.0,32.22,32.29,32.16,32.29,54600.0
2009-09-25 10:10:00,32.28,32.31,32.19,32.21,38100.0,32.28,32.31,32.19,32.21,38100.0
2009-09-25 10:15:00,32.22,32.32,32.21,32.29,65600.0,32.22,32.32,32.21,32.29,65600.0
2009-09-25 10:20:00,32.3,32.41,32.25,32.29,110300.0,32.3,32.41,32.25,32.29,110300.0
2009-09-25 10:25:00,32.28,32.33,32.27,32.29,22100.0,32.28,32.33,32.27,32.29,22100.0
2009-09-25 10:30:00,32.29,32.35,32.26,32.26,26900.0,32.29,32.35,32.26,32.26,26900.0
2009-09-25 10:35:00,32.26,32.3,32.19,32.19,80100.0,32.26,32.3,32.19,32.19,80100.0
2009-09-25 10:40:00,32.18,32.22,32.15,32.17,34800.0,32.18,32.22,32.15,32.17,34800.0
2009-09-25 10:45:00,32.17,32.25,32.17,32.23,72800.0,32.17,32.25,32.17,32.23,72800.0
2009-09-25 10:50:00,32.24,32.25,32.19,32.2,57200.0,32.24,32.25,32.19,32.2,57200.0
2009-09-25 10:55:00,32.21,32.23,32.15,32.2,42000.0,32.21,32.23,32.15,32.2,42000.0
2009-09-25 11:00:00,32.2,32.23,32.11,32.18,40900.0,32.2,32.23,32.11,32.18,40900.0
2009-09-25 11:05:00,32.19,32.23,32.19,32.21,25600.0,32.19,32.23,32.19,32.21,25600.0
2009-09-25 11:10:00,32.2,32.2,32.12,32.2,48800.0,32.2,32.2,32.12,32.2,48800.0
2009-09-25 11:15:00,32.2,32.26,32.2,32.25,87100.0,32.2,32.26,32.2,32.25,87100.0
2009-09-25 11:20:00,32.25,32.25,32.2,32.21,46800.0,32.25,32.25,32.2,32.21,46800.0
2009-09-25 11:25:00,32.2,32.21,32.15,32.19,76000.0,32.2,32.21,32.15,32.19,76000.0
2009-09-25 11:30:00,32.19,32.24,32.15,32.17,50200.0,32.19,32.24,32.15,32.17,50200.0
2009-09-25 11:35:00,32.17,32.24,32.13,32.24,62400.0,32.17,32.24,32.13,32.24,62400.0
2009-09-25 11:40:00,32.23,32.29,32.22,32.29,80400.0,32.23,32.29,32.22,32.29,80400.0
2009-09-25 11:45:00,32.29,32.29,32.16,32.21,35000.0,32.29,32.29,32.16,32.21,35000.0
2009-09-25 11:50:00,32.2,32.22,32.15,32.18,16600.0,32.2,32.22,32.15,32.18,16600.0
2009-09-25 11:55:00,32.18,32.18,32.1,32.12,46000.0,32.18,32.18,32.1,32.12,46000.0
2009-09-25 12:00:00,32.11,32.13,32.09,32.1,18400.0,32.11,32.13,32.09,32.1,18400.0
2009-09-25 12:05:00,32.1,32.14,32.09,32.1,24100.0,32.1,32.14,32.09,32.1,24100.0
2009-09-25 12:10:00,32.1,32.12,32.08,32.1,15800.0,32.1,32.12,32.08,32.1,15800.0
2009-09-25 12:15:00,32.09,32.09,32.01,32.02,73300.0,32.09,32.09,32.01,32.02,73300.0
2009-09-25 12:20:00,32.01,32.02,31.95,32.02,73800.0,32.01,32.02,31.95,32.02,73800.0
2009-09-25 12:25:00,32.02,32.08,32.01,32.04,32500.0,32.02,32.08,32.01,32.04,32500.0
2009-09-25 12:30:00,32.05,32.08,32.01,32.02,14500.0,32.05,32.08,32.01,32.02,14500.0
2009-09-25 12:35:00,32.02,32.08,32.0,32.04,20400.0,32.02,32.08,32.0,32.04,20400.0
2009-09-25 12:40:00,32.03,32.03,31.97,31.99,32200.0,32.03,32.03,31.97,31.99,32200.0
2009-09-25 12:45:00,31.99,32.0,31.95,31.98,13300.0,31.99,32.0,31.95,31.98,13300.0
2009-09-25 12:50:00,31.98,32.01,31.95,32.01,23100.0,31.98,32.01,31.95,32.01,23100.0
2009-09-25 12:55:00,32.0,32.01,31.96,31.99,23500.0,32.0,32.01,31.96,31.99,23500.0
2009-09-25 13:00:00,32.0,32.0,31.95,31.98,19400.0,32.0,32.0,31.95,31.98,19400.0
2009-09-25 13:05:00,31.98,31.99,31.93,31.95,14800.0,31.98,31.99,31.93,31.95,14800.0
2009-09-25 13:10:00,31.95,31.99,31.92,31.99,29400.0,31.95,31.99,31.92,31.99,29400.0
2009-09-25 13:15:00,32.0,32.0,31.96,31.97,32200.0,32.0,32.0,31.96,31.97,32200.0
2009-09-25 13:20:00,31.98,31.98,31.89,31.97,31100.0,31.98,31.98,31.89,31.97,31100.0
2009-09-25 13:25:00,31.96,32.04,31.94,32.04,72300.0,31.96,32.04,31.94,32.04,72300.0
2009-09-25 13:30:00,32.03,32.04,31.97,31.98,22100.0,32.03,32.04,31.97,31.98,22100.0
2009-09-25 13:35:00,31.98,32.02,31.94,31.95,51800.0,31.98,32.02,31.94,31.95,51800.0
2009-09-25 13:40:00,31.95,32.0,31.95,31.97,28900.0,31.95,32.0,31.95,31.97,28900.0
2009-09-25 13:45:00,31.97,32.01,31.96,32.0,29800.0,31.97,32.01,31.96,32.0,29800.0
2009-09-25 13:50:00,32.0,32.04,31.99,32.04,20900.0,32.0,32.04,31.99,32.04,20900.0
2009-09-25 13:55:00,32.04,32.1,32.0,32.1,32300.0,32.04,32.1,32.0,32.1,32300.0
2009-09-25 14:00:00,32.09,32.12,32.04,32.04,41600.0,32.09,32.12,32.04,32.04,41600.0
2009-09-25 14:05:00,32.05,32.13,32.04,32.11,37900.0,32.05,32.13,32.04,32.11,37900.0
2009-09-25 14:10:00,32.12,32.12,32.07,32.09,19500.0,32.12,32.12,32.07,32.09,19500.0
2009-09-25 14:15:00,32.09,32.15,32.07,32.08,74900.0,32.09,32.15,32.07,32.08,74900.0
2009-09-25 14:20:00,32.08,32.1,32.04,32.04,28600.0,32.08,32.1,32.04,32.04,28600.0
2009-09-25 14:25:00,32.04,32.07,32.03,32.04,36700.0,32.04,32.07,32.03,32.04,36700.0
2009-09-25 14:30:00,32.03,32.05,32.0,32.04,27500.0,32.03,32.05,32.0,32.04,27500.0
2009-09-25 14:35:00,32.04,32.08,32.01,32.08,57500.0,32.04,32.08,32.01,32.08,57500.0
2009-09-25 14:40:00,32.07,32.09,32.03,32.08,42100.0,32.07,32.09,32.03,32.08,42100.0
2009-09-25 14:45:00,32.09,32.09,32.0,32.0,121100.0,32.09,32.09,32.0,32.0,121100.0
2009-09-25 14:50:00,32.0,32.06,31.99,32.05,67000.0,32.0,32.06,31.99,32.05,67000.0
2009-09-25 14:55:00,32.04,32.09,32.04,32.07,24200.0,32.04,32.09,32.04,32.07,24200.0
2009-09-25 15:00:00,32.07,32.1,32.03,32.09,52700.0,32.07,32.1,32.03,32.09,52700.0
2009-09-25 15:05:00,32.09,32.09,32.04,32.04,40100.0,32.09,32.09,32.04,32.04,40100.0
2009-09-25 15:10:00,32.04,32.06,32.02,32.02,31300.0,32.04,32.06,32.02,32.02,31300.0
2009-09-25 15:15:00,32.02,32.07,31.98,32.05,46300.0,32.02,32.07,31.98,32.05,46300.0
2009-09-25 15:20:00,32.05,32.1,32.02,32.03,59400.0,32.05,32.1,32.02,32.03,59400.0
2009-09-25 15:25:00,32.03,32.07,32.0,32.06,34400.0,32.03,32.07,32.0,32.06,34400.0
2009-09-25 15:30:00,32.06,32.07,32.04,32.06,39300.0,32.06,32.07,32.04,32.06,39300.0
2009-09-25 15:35:00,32.06,32.08,31.99,32.0,75700.0,32.06,32.08,31.99,32.0,75700.0
2009-09-25 15:40:00,32.01,32.01,31.94,31.99,68600.0,32.01,32.01,31.94,31.99,68600.0
2009-09-25 15:45:00,31.99,32.01,31.95,32.01,62700.0,31.99,32.01,31.95,32.01,62700.0
2009-09-25 15:50:00,32.01,32.07,32.01,32.02,142100.0,32.01,32.07,32.01,32.02,142100.0
2009-09-25 15:55:00,32.03,32.04,31.97,32.04,277400.0,32.03,32.04,31.97,32.04,277400.0
2009-09-28 09:35:00,32.45,32.46,32.35,32.38,39700.0,32.45,32.46,32.35,32.38,39700.0
2009-09-28 09:40:00,32.38,32.59,32.37,32.57,199000.0,32.38,32.59,32.37,32.57,199000.0
2009-09-28 09:45:00,32.57,32.7,32.57,32.64,117000.0,32.57,32.7,32.57,32.64,117000.0
2009-09-28 09:50:00,32.65,32.74,32.62,32.74,56900.0,32.65,32.74,32.62,32.74,56900.0
2009-09-28 09:55:00,32.73,32.75,32.62,32.68,40900.0,32.73,32.75,32.62,32.68,40900.0
2009-09-28 10:00:00,32.68,32.91,32.68,32.89,232400.0,32.68,32.91,32.68,32.89,232400.0
2009-09-28 10:05:00,32.91,32.99,32.88,32.98,189600.0,32.91,32.99,32.88,32.98,189600.0
2009-09-28 10:10:00,32.98,33.0,32.87,32.87,73400.0,32.98,33.0,32.87,32.87,73400.0
2009-09-28 10:15:00,32.87,32.94,32.84,32.93,123300.0,32.87,32.94,32.84,32.93,123300.0
2009-09-28 10:20:00,32.94,33.01,32.88,32.98,128100.0,32.94,33.01,32.88,32.98,128100.0
2009-09-28 10:25:00,32.96,32.98,32.91,32.98,39000.0,32.96,32.98,32.91,32.98,39000.0
2009-09-28 10:30:00,32.98,33.06,32.97,33.05,111800.0,32.98,33.06,32.97,33.05,111800.0
2009-09-28 10:35:00,33.05,33.1,33.04,33.06,77900.0,33.05,33.1,33.04,33.06,77900.0
2009-09-28 10:40:00,33.05,33.08,33.0,33.07,162000.0,33.05,33.08,33.0,33.07,162000.0
2009-09-28 10:45:00,33.07,33.09,33.03,33.08,36600.0,33.07,33.09,33.03,33.08,36600.0
2009-09-28 10:50:00,33.08,33.08,33.04,33.05,49900.0,33.08,33.08,33.04,33.05,49900.0
2009-09-28 10:55:00,33.05,33.07,33.04,33.07,46300.0,33.05,33.07,33.04,33.07,46300.0
2009-09-28 11:00:00,33.08,33.1,33.02,33.02,24300.0,33.08,33.1,33.02,33.02,24300.0
2009-09-28 11:05:00,33.03,33.1,33.02,33.09,31800.0,33.03,33.1,33.02,33.09,31800.0
2009-09-28 11:10:00,33.09,33.11,33.0,33.0,69100.0,33.09,33.11,33.0,33.0,69100.0
2009-09-28 11:15:00,33.0,33.0,32.99,32.99,70400.0,33.0,33.0,32.99,32.99,70400.0
2009-09-28 11:20:00,32.99,33.07,32.99,33.02,42900.0,32.99,33.07,32.99,33.02,42900.0
2009-09-28 11:25:00,33.02,33.1,33.01,33.07,53600.0,33.02,33.1,33.01,33.07,53600.0
2009-09-28 11:30:00,33.08,33.16,33.07,33.16,45700.0,33.08,33.16,33.07,33.16,45700.0
2009-09-28 11:35:00,33.16,33.2,33.14,33.2,39800.0,33.16,33.2,33.14,33.2,39800.0
2009-09-28 11:40:00,33.19,33.26,33.19,33.24,86700.0,33.19,33.26,33.19,33.24,86700.0
2009-09-28 11:45:00,33.23,33.24,33.23,33.23,13700.0,33.23,33.24,33.23,33.23,13700.0
2009-09-28 11:50:00,33.22,33.24,33.19,33.22,42200.0,33.22,33.24,33.19,33.22,42200.0
2009-09-28 11:55:00,33.22,33.23,33.16,33.16,22500.0,33.22,33.23,33.16,33.16,22500.0
2009-09-28 12:00:00,33.16,33.2,33.16,33.19,29900.0,33.16,33.2,33.16,33.19,29900.0
2009-09-28 12:05:00,33.19,33.24,33.14,33.15,53400.0,33.19,33.24,33.14,33.15,53400.0
2009-09-28 12:10:00,33.15,33.15,33.11,33.14,24400.0,33.15,33.15,33.11,33.14,24400.0
2009-09-28 12:15:00,33.14,33.15,33.13,33.15,13000.0,33.14,33.15,33.13,33.15,13000.0
2009-09-28 12:20:00,33.15,33.15,33.07,33.09,41500.0,33.15,33.15,33.07,33.09,41500.0
2009-09-28 12:25:00,33.09,33.12,33.07,33.11,32800.0,33.09,33.12,33.07,33.11,32800.0
2009-09-28 12:30:00,33.11,33.11,33.1,33.1,23300.0,33.11,33.11,33.1,33.1,23300.0
2009-09-28 12:35:00,33.1,33.13,33.1,33.1,31300.0,33.1,33.13,33.1,33.1,31300.0
2009-09-28 12:40:00,33.11,33.15,33.11,33.15,23700.0,33.11,33.15,33.11,33.15,23700.0
2009-09-28 12:45:00,33.15,33.15,33.12,33.14,16700.0,33.15,33.15,33.12,33.14,16700.0
2009-09-28 12:50:00,33.13,33.15,33.13,33.13,25500.0,33.13,33.15,33.13,33.13,25500.0
2009-09-28 12:55:00,33.12,33.12,33.05,33.08,41400.0,33.12,33.12,33.05,33.08,41400.0
2009-09-28 13:00:00,33.08,33.11,33.07,33.11,16700.0,33.08,33.11,33.07,33.11,16700.0
2009-09-28 13:05:00,33.1,33.13,33.05,33.08,32600.0,33.1,33.13,33.05,33.08,32600.0
2009-09-28 13:10:00,33.09,33.09,33.04,33.05,38100.0,33.09,33.09,33.04,33.05,38100.0
2009-09-28 13:15:00,33.05,33.09,33.04,33.05,78100.0,33.05,33.09,33.04,33.05,78100.0
2009-09-28 13:20:00,33.05,33.07,33.05,33.07,40300.0,33.05,33.07,33.05,33.07,40300.0
2009-09-28 13:25:00,33.07,33.13,33.06,33.11,20400.0,33.07,33.13,33.06,33.11,20400.0
2009-09-28 13:30:00,33.12,33.15,33.12,33.14,19100.0,33.12,33.15,33.12,33.14,19100.0
2009-09-28 13:35:00,33.14,33.15,33.1,33.11,33100.0,33.14,33.15,33.1,33.11,33100.0
2009-09-28 13:40:00,33.11,33.16,33.11,33.16,30400.0,33.11,33.16,33.11,33.16,30400.0
2009-09-28 13:45:00,33.15,33.16,33.11,33.11,25700.0,33.15,33.16,33.11,33.11,25700.0
2009-09-28 13:50:00,33.12,33.12,33.04,33.04,29500.0,33.12,33.12,33.04,33.04,29500.0
2009-09-28 13:55:00,33.04,33.06,33.01,33.04,65800.0,33.04,33.06,33.01,33.04,65800.0
2009-09-28 14:00:00,33.04,33.06,33.04,33.04,17000.0,33.04,33.06,33.04,33.04,17000.0
2009-09-28 14:05:00,33.05,33.05,33.0,33.0,28700.0,33.05,33.05,33.0,33.0,28700.0
2009-09-28 14:10:00,33.0,33.02,32.96,33.02,63300.0,33.0,33.02,32.96,33.02,63300.0
2009-09-28 14:15:00,33.02,33.03,32.99,33.03,14500.0,33.02,33.03,32.99,33.03,14500.0
2009-09-28 14:20:00,33.03,33.04,33.0,33.03,35600.0,33.03,33.04,33.0,33.03,35600.0
2009-09-28 14:25:00,33.04,33.04,32.99,33.0,39200.0,33.04,33.04,32.99,33.0,39200.0
2009-09-28 14:30:00,33.01,33.03,32.98,32.98,44100.0,33.01,33.03,32.98,32.98,44100.0
2009-09-28 14:35:00,32.98,33.0,32.95,33.0,42700.0,32.98,33.0,32.95,33.0,42700.0
2009-09-28 14:40:00,33.0,33.02,32.98,32.99,31200.0,33.0,33.02,32.98,32.99,31200.0
2009-09-28 14:45:00,32.99,33.01,32.97,33.01,24500.0,32.99,33.01,32.97,33.01,24500.0
2009-09-28 14:50:00,33.01,33.01,32.98,33.0,28400.0,33.01,33.01,32.98,33.0,28400.0
2009-09-28 14:55:00,33.0,33.03,32.98,32.99,29400.0,33.0,33.03,32.98,32.99,29400.0
2009-09-28 15:00:00,32.99,33.01,32.97,33.0,56400.0,32.99,33.01,32.97,33.0,56400.0
2009-09-28 15:05:00,33.0,33.01,32.98,33.0,34900.0,33.0,33.01,32.98,33.0,34900.0
2009-09-28 15:10:00,33.01,33.02,32.97,32.99,36400.0,33.01,33.02,32.97,32.99,36400.0
2009-09-28 15:15:00,32.99,33.03,32.99,33.01,149300.0,32.99,33.03,32.99,33.01,149300.0
2009-09-28 15:20:00,33.0,33.04,33.0,33.01,38000.0,33.0,33.04,33.0,33.01,38000.0
2009-09-28 15:25:00,33.01,33.02,32.5,33.0,24100.0,33.01,33.02,32.5,33.0,24100.0
2009-09-28 15:30:00,33.0,33.02,33.0,33.02,124700.0,33.0,33.02,33.0,33.02,124700.0
2009-09-28 15:35:00,33.02,33.02,32.99,33.01,101700.0,33.02,33.02,32.99,33.01,101700.0
2009-09-28 15:40:00,33.0,33.02,32.97,33.0,119800.0,33.0,33.02,32.97,33.0,119800.0
2009-09-28 15:45:00,32.99,33.0,32.33,32.9,212500.0,32.99,33.0,32.33,32.9,212500.0
2009-09-28 15:50:00,32.89,32.91,32.86,32.89,226900.0,32.89,32.91,32.86,32.89,226900.0
2009-09-28 15:55:00,32.88,32.94,32.87,32.9,345500.0,32.88,32.94,32.87,32.9,345500.0
2009-09-29 09:30:00,32.73,33.05,32.73,32.86,55100.0,32.73,33.05,32.73,32.86,55100.0
2009-09-29 09:35:00,32.87,33.03,32.85,32.99,87700.0,32.87,33.03,32.85,32.99,87700.0
2009-09-29 09:40:00,32.99,33.11,32.93,33.08,58000.0,32.99,33.11,32.93,33.08,58000.0
2009-09-29 09:45:00,33.07,33.08,32.91,32.91,60500.0,33.07,33.08,32.91,32.91,60500.0
2009-09-29 09:50:00,32.92,33.03,32.91,32.92,52500.0,32.92,33.03,32.91,32.92,52500.0
2009-09-29 09:55:00,32.95,33.22,32.95,33.21,67300.0,32.95,33.22,32.95,33.21,67300.0
2009-09-29 10:00:00,33.19,33.21,32.76,32.87,166700.0,33.19,33.21,32.76,32.87,166700.0
2009-09-29 10:05:00,32.86,33.01,32.84,33.01,63200.0,32.86,33.01,32.84,33.01,63200.0
2009-09-29 10:10:00,33.02,33.05,32.97,33.01,48600.0,33.02,33.05,32.97,33.01,48600.0
2009-09-29 10:15:00,33.01,33.02,32.9,32.92,58000.0,33.01,33.02,32.9,32.92,58000.0
2009-09-29 10:20:00,32.92,32.92,32.81,32.82,46700.0,32.92,32.92,32.81,32.82,46700.0
2009-09-29 10:25:00,32.82,32.85,32.8,32.84,25100.0,32.82,32.85,32.8,32.84,25100.0
2009-09-29 10:30:00,32.84,32.91,32.83,32.91,25500.0,32.84,32.91,32.83,32.91,25500.0
2009-09-29 10:35:00,32.9,33.01,32.9,33.01,65700.0,32.9,33.01,32.9,33.01,65700.0
2009-09-29 10:40:00,33.02,33.05,32.98,32.99,62900.0,33.02,33.05,32.98,32.99,62900.0
2009-09-29 10:45:00,32.98,33.06,32.98,33.04,71900.0,32.98,33.06,32.98,33.04,71900.0
2009-09-29 10:50:00,33.04,33.05,32.91,32.91,98200.0,33.04,33.05,32.91,32.91,98200.0
2009-09-29 10:55:00,32.9,32.93,32.82,32.92,166700.0,32.9,32.93,32.82,32.92,166700.0
2009-09-29 11:00:00,32.92,32.94,32.89,32.89,68900.0,32.92,32.94,32.89,32.89,68900.0
2009-09-29 11:05:00,32.88,32.89,32.87,32.87,18000.0,32.88,32.89,32.87,32.87,18000.0
2009-09-29 11:10:00,32.87,32.88,32.8,32.84,40800.0,32.87,32.88,32.8,32.84,40800.0
2009-09-29 11:15:00,32.85,32.86,32.84,32.85,26000.0,32.85,32.86,32.84,32.85,26000.0
2009-09-29 11:20:00,32.85,32.86,32.75,32.75,49000.0,32.85,32.86,32.75,32.75,49000.0
2009-09-29 11:25:00,32.75,32.78,32.75,32.76,70200.0,32.75,32.78,32.75,32.76,70200.0
2009-09-29 11:30:00,32.76,32.77,32.75,32.76,44800.0,32.76,32.77,32.75,32.76,44800.0
2009-09-29 11:35:00,32.76,32.77,32.75,32.77,21700.0,32.76,32.77,32.75,32.77,21700.0
2009-09-29 11:40:00,32.77,32.78,32.74,32.75,48100.0,32.77,32.78,32.74,32.75,48100.0
2009-09-29 11:45:00,32.75,32.76,32.7,32.72,73500.0,32.75,32.76,32.7,32.72,73500.0
2009-09-29 11:50:00,32.72,32.77,32.7,32.74,18100.0,32.72,32.77,32.7,32.74,18100.0
2009-09-29 11:55:00,32.75,32.76,32.69,32.7,23500.0,32.75,32.76,32.69,32.7,23500.0
2009-09-29 12:00:00,32.71,32.76,32.7,32.74,17500.0,32.71,32.76,32.7,32.74,17500.0
2009-09-29 12:05:00,32.74,32.8,32.71,32.79,57400.0,32.74,32.8,32.71,32.79,57400.0
2009-09-29 12:10:00,32.79,32.86,32.77,32.86,37900.0,32.79,32.86,32.77,32.86,37900.0
2009-09-29 12:15:00,32.85,32.88,32.84,32.87,26100.0,32.85,32.88,32.84,32.87,26100.0
2009-09-29 12:20:00,32.87,32.88,32.82,32.82,47200.0,32.87,32.88,32.82,32.82,47200.0
2009-09-29 12:25:00,32.82,32.86,32.82,32.83,31800.0,32.82,32.86,32.82,32.83,31800.0
2009-09-29 12:30:00,32.83,32.88,32.82,32.87,31300.0,32.83,32.88,32.82,32.87,31300.0
2009-09-29 12:35:00,32.87,32.87,32.85,32.85,9800.0,32.87,32.87,32.85,32.85,9800.0
2009-09-29 12:40:00,32.86,32.86,32.8,32.8,20600.0,32.86,32.86,32.8,32.8,20600.0
2009-09-29 12:45:00,32.8,32.81,32.77,32.77,64100.0,32.8,32.81,32.77,32.77,64100.0
2009-09-29 12:50:00,32.77,32.78,32.76,32.76,99700.0,32.77,32.78,32.76,32.76,99700.0
2009-09-29 12:55:00,32.76,32.77,32.73,32.75,37900.0,32.76,32.77,32.73,32.75,37900.0
2009-09-29 13:00:00,32.74,32.76,32.74,32.75,50700.0,32.74,32.76,32.74,32.75,50700.0
2009-09-29 13:05:00,32.75,32.75,32.74,32.75,28800.0,32.75,32.75,32.74,32.75,28800.0
2009-09-29 13:10:00,32.74,32.75,32.71,32.72,54100.0,32.74,32.75,32.71,32.72,54100.0
2009-09-29 13:15:00,32.72,32.72,32.67,32.69,45700.0,32.72,32.72,32.67,32.69,45700.0
2009-09-29 13:20:00,32.68,32.71,32.68,32.71,131700.0,32.68,32.71,32.68,32.71,131700.0
2009-09-29 13:25:00,32.7,32.71,32.69,32.69,74500.0,32.7,32.71,32.69,32.69,74500.0
2009-09-29 13:30:00,32.69,32.71,32.65,32.68,105300.0,32.69,32.71,32.65,32.68,105300.0
2009-09-29 13:35:00,32.68,32.69,32.62,32.62,93600.0,32.68,32.69,32.62,32.62,93600.0
2009-09-29 13:40:00,32.62,32.64,32.56,32.56,108400.0,32.62,32.64,32.56,32.56,108400.0
2009-09-29 13:45:00,32.56,32.58,32.53,32.53,80700.0,32.56,32.58,32.53,32.53,80700.0
2009-09-29 13:50:00,32.53,32.62,32.53,32.6,73100.0,32.53,32.62,32.53,32.6,73100.0
2009-09-29 13:55:00,32.59,32.64,32.59,32.63,23100.0,32.59,32.64,32.59,32.63,23100.0
2009-09-29 14:00:00,32.63,32.65,32.6,32.62,25200.0,32.63,32.65,32.6,32.62,25200.0
2009-09-29 14:05:00,32.63,32.63,32.59,32.63,21600.0,32.63,32.63,32.59,32.63,21600.0
2009-09-29 14:10:00,32.62,32.66,32.6,32.65,42600.0,32.62,32.66,32.6,32.65,42600.0
2009-09-29 14:15:00,32.65,32.66,32.6,32.64,34300.0,32.65,32.66,32.6,32.64,34300.0
2009-09-29 14:20:00,32.64,32.66,32.62,32.63,12300.0,32.64,32.66,32.62,32.63,12300.0
2009-09-29 14:25:00,32.63,32.64,32.6,32.63,36000.0,32.63,32.64,32.6,32.63,36000.0
2009-09-29 14:30:00,32.62,32.63,32.56,32.57,32500.0,32.62,32.63,32.56,32.57,32500.0
2009-09-29 14:35:00,32.57,32.61,32.56,32.61,18600.0,32.57,32.61,32.56,32.61,18600.0
2009-09-29 14:40:00,32.61,32.62,32.6,32.61,11400.0,32.61,32.62,32.6,32.61,11400.0
2009-09-29 14:45:00,32.6,32.67,32.59,32.66,34700.0,32.6,32.67,32.59,32.66,34700.0
2009-09-29 14:50:00,32.66,32.68,32.64,32.67,26100.0,32.66,32.68,32.64,32.67,26100.0
2009-09-29 14:55:00,32.67,32.7,32.65,32.66,54100.0,32.67,32.7,32.65,32.66,54100.0
2009-09-29 15:00:00,32.66,32.68,32.65,32.68,42100.0,32.66,32.68,32.65,32.68,42100.0
2009-09-29 15:05:00,32.67,32.68,32.66,32.66,39500.0,32.67,32.68,32.66,32.66,39500.0
2009-09-29 15:10:00,32.66,32.69,32.64,32.65,39300.0,32.66,32.69,32.64,32.65,39300.0
2009-09-29 15:15:00,32.65,32.66,32.62,32.64,54500.0,32.65,32.66,32.62,32.64,54500.0
2009-09-29 15:20:00,32.63,32.7,32.63,32.67,53600.0,32.63,32.7,32.63,32.67,53600.0
2009-09-29 15:25:00,32.67,32.68,32.62,32.63,59100.0,32.67,32.68,32.62,32.63,59100.0
2009-09-29 15:30:00,32.62,32.65,32.61,32.64,69000.0,32.62,32.65,32.61,32.64,69000.0
2009-09-29 15:35:00,32.64,32.7,32.64,32.69,107700.0,32.64,32.7,32.64,32.69,107700.0
2009-09-29 15:40:00,32.69,32.72,32.67,32.71,76900.0,32.69,32.72,32.67,32.71,76900.0
2009-09-29 15:45:00,32.71,32.72,32.67,32.67,123400.0,32.71,32.72,32.67,32.67,123400.0
2009-09-29 15:50:00,32.67,32.71,32.63,32.65,162200.0,32.67,32.71,32.63,32.65,162200.0
2009-09-29 15:55:00,32.65,32.68,32.64,32.68,213900.0,32.65,32.68,32.64,32.68,213900.0
2009-09-30 09:30:00,33.08,33.08,32.76,32.82,63700.0,33.08,33.08,32.76,32.82,63700.0
2009-09-30 09:35:00,32.83,32.97,32.77,32.96,42800.0,32.83,32.97,32.77,32.96,42800.0
2009-09-30 09:40:00,32.95,32.96,32.62,32.62,92800.0,32.95,32.96,32.62,32.62,92800.0
2009-09-30 09:45:00,32.6,32.62,32.43,32.46,116900.0,32.6,32.62,32.43,32.46,116900.0
2009-09-30 09:50:00,32.45,32.51,32.32,32.5,96900.0,32.45,32.51,32.32,32.5,96900.0
2009-09-30 09:55:00,32.5,32.5,32.12,32.27,108100.0,32.5,32.5,32.12,32.27,108100.0
2009-09-30 10:00:00,32.26,32.41,32.24,32.38,110500.0,32.26,32.41,32.24,32.38,110500.0
2009-09-30 10:05:00,32.38,32.42,32.23,32.27,83300.0,32.38,32.42,32.23,32.27,83300.0
2009-09-30 10:10:00,32.26,32.34,32.25,32.3,56700.0,32.26,32.34,32.25,32.3,56700.0
2009-09-30 10:15:00,32.3,32.43,32.28,32.43,72400.0,32.3,32.43,32.28,32.43,72400.0
2009-09-30 10:20:00,32.43,32.44,32.39,32.39,44300.0,32.43,32.44,32.39,32.39,44300.0
2009-09-30 10:25:00,32.39,32.43,32.35,32.43,53400.0,32.39,32.43,32.35,32.43,53400.0
2009-09-30 10:30:00,32.42,32.47,32.33,32.39,65400.0,32.42,32.47,32.33,32.39,65400.0
2009-09-30 10:35:00,32.4,32.4,32.3,32.39,42900.0,32.4,32.4,32.3,32.39,42900.0
2009-09-30 10:40:00,32.39,32.39,32.33,32.37,32400.0,32.39,32.39,32.33,32.37,32400.0
2009-09-30 10:45:00,32.38,32.39,32.36,32.39,29400.0,32.38,32.39,32.36,32.39,29400.0
2009-09-30 10:50:00,32.39,32.39,32.36,32.39,23800.0,32.39,32.39,32.36,32.39,23800.0
2009-09-30 10:55:00,32.39,32.39,32.29,32.31,32900.0,32.39,32.39,32.29,32.31,32900.0
2009-09-30 11:00:00,32.3,32.39,32.3,32.36,38800.0,32.3,32.39,32.3,32.36,38800.0
2009-09-30 11:05:00,32.36,32.39,32.35,32.35,39200.0,32.36,32.39,32.35,32.35,39200.0
2009-09-30 11:10:00,32.34,32.39,32.34,32.36,30700.0,32.34,32.39,32.34,32.36,30700.0
2009-09-30 11:15:00,32.36,32.4,32.35,32.39,28900.0,32.36,32.4,32.35,32.39,28900.0
2009-09-30 11:20:00,32.39,32.44,32.38,32.44,23700.0,32.39,32.44,32.38,32.44,23700.0
2009-09-30 11:25:00,32.44,32.49,32.44,32.47,31600.0,32.44,32.49,32.44,32.47,31600.0
2009-09-30 11:30:00,32.46,32.53,32.46,32.5,35700.0,32.46,32.53,32.46,32.5,35700.0
2009-09-30 11:35:00,32.51,32.54,32.47,32.48,30100.0,32.51,32.54,32.47,32.48,30100.0
2009-09-30 11:40:00,32.48,32.53,32.45,32.52,41000.0,32.48,32.53,32.45,32.52,41000.0
2009-09-30 11:45:00,32.52,32.56,32.52,32.56,18800.0,32.52,32.56,32.52,32.56,18800.0
2009-09-30 11:50:00,32.56,32.64,32.55,32.64,32200.0,32.56,32.64,32.55,32.64,32200.0
2009-09-30 11:55:00,32.64,32.75,32.64,32.73,64900.0,32.64,32.75,32.64,32.73,64900.0
2009-09-30 12:00:00,32.72,32.75,32.68,32.75,47400.0,32.72,32.75,32.68,32.75,47400.0
2009-09-30 12:05:00,32.75,32.76,32.65,32.7,55600.0,32.75,32.76,32.65,32.7,55600.0
2009-09-30 12:10:00,32.71,32.74,32.7,32.73,23600.0,32.71,32.74,32.7,32.73,23600.0
2009-09-30 12:15:00,32.73,32.82,32.72,32.79,31400.0,32.73,32.82,32.72,32.79,31400.0
2009-09-30 12:20:00,32.78,32.81,32.77,32.79,31100.0,32.78,32.81,32.77,32.79,31100.0
2009-09-30 12:25:00,32.79,32.85,32.79,32.85,41100.0,32.79,32.85,32.79,32.85,41100.0
2009-09-30 12:30:00,32.85,32.94,32.85,32.91,45900.0,32.85,32.94,32.85,32.91,45900.0
2009-09-30 12:35:00,32.92,32.94,32.9,32.92,57900.0,32.92,32.94,32.9,32.92,57900.0
2009-09-30 12:40:00,32.92,33.02,32.92,33.0,107900.0,32.92,33.02,32.92,33.0,107900.0
2009-09-30 12:45:00,33.0,33.08,32.99,33.03,56200.0,33.0,33.08,32.99,33.03,56200.0
2009-09-30 12:50:00,33.03,33.12,33.02,33.06,97300.0,33.03,33.12,33.02,33.06,97300.0
2009-09-30 12:55:00,33.06,33.14,33.06,33.07,100900.0,33.06,33.14,33.06,33.07,100900.0
2009-09-30 13:00:00,33.08,33.2,33.08,33.19,103000.0,33.08,33.2,33.08,33.19,103000.0
2009-09-30 13:05:00,33.19,33.22,33.07,33.09,99500.0,33.19,33.22,33.07,33.09,99500.0
2009-09-30 13:10:00,33.09,33.14,33.06,33.12,44700.0,33.09,33.14,33.06,33.12,44700.0
2009-09-30 13:15:00,33.12,33.14,33.11,33.14,37300.0,33.12,33.14,33.11,33.14,37300.0
2009-09-30 13:20:00,33.14,33.2,33.13,33.18,61800.0,33.14,33.2,33.13,33.18,61800.0
2009-09-30 13:25:00,33.17,33.2,33.17,33.19,27900.0,33.17,33.2,33.17,33.19,27900.0
2009-09-30 13:30:00,33.18,33.19,33.1,33.1,115500.0,33.18,33.19,33.1,33.1,115500.0
2009-09-30 13:35:00,33.11,33.14,33.05,33.05,96600.0,33.11,33.14,33.05,33.05,96600.0
2009-09-30 13:40:00,33.04,33.07,32.99,33.01,71100.0,33.04,33.07,32.99,33.01,71100.0
2009-09-30 13:45:00,33.02,33.07,32.99,33.06,64500.0,33.02,33.07,32.99,33.06,64500.0
2009-09-30 13:50:00,33.06,33.13,33.06,33.13,57900.0,33.06,33.13,33.06,33.13,57900.0
2009-09-30 13:55:00,33.13,33.13,33.07,33.08,40500.0,33.13,33.13,33.07,33.08,40500.0
2009-09-30 14:00:00,33.08,33.09,32.98,33.0,101300.0,33.08,33.09,32.98,33.0,101300.0
2009-09-30 14:05:00,32.99,33.0,32.97,32.98,43700.0,32.99,33.0,32.97,32.98,43700.0
2009-09-30 14:10:00,32.97,32.98,32.93,32.95,83800.0,32.97,32.98,32.93,32.95,83800.0
2009-09-30 14:15:00,32.95,33.02,32.93,33.02,87800.0,32.95,33.02,32.93,33.02,87800.0
2009-09-30 14:20:00,33.01,33.02,32.97,32.99,39100.0,33.01,33.02,32.97,32.99,39100.0
2009-09-30 14:25:00,32.98,33.01,32.98,33.0,34800.0,32.98,33.01,32.98,33.0,34800.0
2009-09-30 14:30:00,33.0,33.01,32.96,33.0,66400.0,33.0,33.01,32.96,33.0,66400.0
2009-09-30 14:35:00,33.0,33.01,32.98,33.0,32400.0,33.0,33.01,32.98,33.0,32400.0
2009-09-30 14:40:00,33.0,33.11,33.0,33.1,78900.0,33.0,33.11,33.0,33.1,78900.0
2009-09-30 14:45:00,33.09,33.11,33.0,33.02,66700.0,33.09,33.11,33.0,33.02,66700.0
2009-09-30 14:50:00,33.02,33.03,32.93,32.96,96500.0,33.02,33.03,32.93,32.96,96500.0
2009-09-30 14:55:00,32.97,33.03,32.95,32.97,141300.0,32.97,33.03,32.95,32.97,141300.0
2009-09-30 15:00:00,32.97,32.97,32.89,32.91,130100.0,32.97,32.97,32.89,32.91,130100.0
2009-09-30 15:05:00,32.91,32.93,32.87,32.91,95500.0,32.91,32.93,32.87,32.91,95500.0
2009-09-30 15:10:00,32.91,32.93,32.85,32.89,121800.0,32.91,32.93,32.85,32.89,121800.0
2009-09-30 15:15:00,32.89,32.97,32.86,32.96,117400.0,32.89,32.97,32.86,32.96,117400.0
2009-09-30 15:20:00,32.95,32.99,32.95,32.96,79200.0,32.95,32.99,32.95,32.96,79200.0
2009-09-30 15:25:00,32.95,33.01,32.93,32.96,114700.0,32.95,33.01,32.93,32.96,114700.0
2009-09-30 15:30:00,32.95,33.05,32.92,33.05,147300.0,32.95,33.05,32.92,33.05,147300.0
2009-09-30 15:35:00,33.04,33.04,32.95,32.98,131000.0,33.04,33.04,32.95,32.98,131000.0
2009-09-30 15:40:00,32.99,33.02,32.95,32.99,141700.0,32.99,33.02,32.95,32.99,141700.0
2009-09-30 15:45:00,32.99,33.04,32.95,33.02,134700.0,32.99,33.04,32.95,33.02,134700.0
2009-09-30 15:50:00,33.03,33.11,33.03,33.05,342300.0,33.03,33.11,33.03,33.05,342300.0
2009-09-30 15:55:00,33.05,33.07,32.98,33.02,303200.0,33.05,33.07,32.98,33.02,303200.0
2009-10-01 09:30:00,32.89,32.89,32.51,32.72,116100.0,32.89,32.89,32.51,32.72,116100.0
2009-10-01 09:35:00,32.71,32.71,32.41,32.59,84900.0,32.71,32.71,32.41,32.59,84900.0
2009-10-01 09:40:00,32.6,32.7,32.56,32.6,42200.0,32.6,32.7,32.56,32.6,42200.0
2009-10-01 09:45:00,32.6,32.65,32.57,32.62,106800.0,32.6,32.65,32.57,32.62,106800.0
2009-10-01 09:50:00,32.62,32.63,32.51,32.56,74900.0,32.62,32.63,32.51,32.56,74900.0
2009-10-01 09:55:00,32.57,32.6,32.49,32.53,54700.0,32.57,32.6,32.49,32.53,54700.0
2009-10-01 10:00:00,32.54,32.64,32.38,32.49,205100.0,32.54,32.64,32.38,32.49,205100.0
2009-10-01 10:05:00,32.5,32.5,32.2,32.27,177000.0,32.5,32.5,32.2,32.27,177000.0
2009-10-01 10:10:00,32.27,32.4,32.25,32.37,114700.0,32.27,32.4,32.25,32.37,114700.0
2009-10-01 10:15:00,32.37,32.4,32.26,32.39,94200.0,32.37,32.4,32.26,32.39,94200.0
2009-10-01 10:20:00,32.39,32.46,32.39,32.45,58500.0,32.39,32.46,32.39,32.45,58500.0
2009-10-01 10:25:00,32.46,32.53,32.43,32.45,84900.0,32.46,32.53,32.43,32.45,84900.0
2009-10-01 10:30:00,32.44,32.47,32.38,32.43,113400.0,32.44,32.47,32.38,32.43,113400.0
2009-10-01 10:35:00,32.43,32.43,32.3,32.3,117000.0,32.43,32.43,32.3,32.3,117000.0
2009-10-01 10:40:00,32.3,32.34,32.26,32.28,87600.0,32.3,32.34,32.26,32.28,87600.0
2009-10-01 10:45:00,32.28,32.3,32.22,32.27,65900.0,32.28,32.3,32.22,32.27,65900.0
2009-10-01 10:50:00,32.27,32.33,32.23,32.27,99700.0,32.27,32.33,32.23,32.27,99700.0
2009-10-01 10:55:00,32.26,32.33,32.22,32.26,69400.0,32.26,32.33,32.22,32.26,69400.0
2009-10-01 11:00:00,32.26,32.27,32.15,32.19,164000.0,32.26,32.27,32.15,32.19,164000.0
2009-10-01 11:05:00,32.19,32.2,32.04,32.04,186900.0,32.19,32.2,32.04,32.04,186900.0
2009-10-01 11:10:00,32.04,32.12,32.01,32.11,121300.0,32.04,32.12,32.01,32.11,121300.0
2009-10-01 11:15:00,32.11,32.14,32.07,32.07,74000.0,32.11,32.14,32.07,32.07,74000.0
2009-10-01 11:20:00,32.08,32.11,31.98,31.98,73200.0,32.08,32.11,31.98,31.98,73200.0
2009-10-01 11:25:00,31.99,32.05,31.96,32.05,177600.0,31.99,32.05,31.96,32.05,177600.0
2009-10-01 11:30:00,32.05,32.05,31.98,32.03,50300.0,32.05,32.05,31.98,32.03,50300.0
2009-10-01 11:35:00,32.03,32.03,31.99,32.01,57900.0,32.03,32.03,31.99,32.01,57900.0
2009-10-01 11:40:00,32.01,32.1,32.0,32.06,45000.0,32.01,32.1,32.0,32.06,45000.0
2009-10-01 11:45:00,32.06,32.09,32.03,32.04,39000.0,32.06,32.09,32.03,32.04,39000.0
2009-10-01 11:50:00,32.04,32.08,32.04,32.06,29700.0,32.04,32.08,32.04,32.06,29700.0
2009-10-01 11:55:00,32.07,32.07,32.0,32.07,52000.0,32.07,32.07,32.0,32.07,52000.0
2009-10-01 12:00:00,32.07,32.07,32.01,32.02,53900.0,32.07,32.07,32.01,32.02,53900.0
2009-10-01 12:05:00,32.03,32.09,32.0,32.08,45000.0,32.03,32.09,32.0,32.08,45000.0
2009-10-01 12:10:00,32.09,32.12,32.04,32.04,52300.0,32.09,32.12,32.04,32.04,52300.0
2009-10-01 12:15:00,32.04,32.1,32.04,32.07,47200.0,32.04,32.1,32.04,32.07,47200.0
2009-10-01 12:20:00,32.07,32.09,32.06,32.08,57300.0,32.07,32.09,32.06,32.08,57300.0
2009-10-01 12:25:00,32.06,32.08,32.03,32.04,54600.0,32.06,32.08,32.03,32.04,54600.0
2009-10-01 12:30:00,32.04,32.08,32.04,32.07,31200.0,32.04,32.08,32.04,32.07,31200.0
2009-10-01 12:35:00,32.08,32.08,32.01,32.03,31100.0,32.08,32.08,32.01,32.03,31100.0
2009-10-01 12:40:00,32.02,32.05,32.01,32.03,36200.0,32.02,32.05,32.01,32.03,36200.0
2009-10-01 12:45:00,32.02,32.05,32.0,32.05,37200.0,32.02,32.05,32.0,32.05,37200.0
2009-10-01 12:50:00,32.06,32.1,32.03,32.1,23100.0,32.06,32.1,32.03,32.1,23100.0
2009-10-01 12:55:00,32.1,32.1,32.05,32.06,31300.0,32.1,32.1,32.05,32.06,31300.0
2009-10-01 13:00:00,32.06,32.08,32.01,32.04,44500.0,32.06,32.08,32.01,32.04,44500.0
2009-10-01 13:05:00,32.05,32.09,32.03,32.04,40900.0,32.05,32.09,32.03,32.04,40900.0
2009-10-01 13:10:00,32.03,32.03,32.0,32.01,89400.0,32.03,32.03,32.0,32.01,89400.0
2009-10-01 13:15:00,32.01,32.04,32.0,32.0,47300.0,32.01,32.04,32.0,32.0,47300.0
2009-10-01 13:20:00,32.0,32.05,31.97,32.01,90400.0,32.0,32.05,31.97,32.01,90400.0
2009-10-01 13:25:00,32.01,32.03,31.98,32.02,62600.0,32.01,32.03,31.98,32.02,62600.0
2009-10-01 13:30:00,32.02,32.04,31.99,32.01,41700.0,32.02,32.04,31.99,32.01,41700.0
2009-10-01 13:35:00,32.01,32.05,32.0,32.04,30500.0,32.01,32.05,32.0,32.04,30500.0
2009-10-01 13:40:00,32.04,32.09,32.02,32.07,33600.0,32.04,32.09,32.02,32.07,33600.0
2009-10-01 13:45:00,32.06,32.08,32.04,32.06,186800.0,32.06,32.08,32.04,32.06,186800.0
2009-10-01 13:50:00,32.06,32.14,32.05,32.14,241100.0,32.06,32.14,32.05,32.14,241100.0
2009-10-01 13:55:00,32.15,32.16,32.1,32.14,85700.0,32.15,32.16,32.1,32.14,85700.0
2009-10-01 14:00:00,32.14,32.15,32.11,32.13,30900.0,32.14,32.15,32.11,32.13,30900.0
2009-10-01 14:05:00,32.13,32.21,32.09,32.2,51400.0,32.13,32.21,32.09,32.2,51400.0
2009-10-01 14:10:00,32.2,32.28,32.19,32.27,126800.0,32.2,32.28,32.19,32.27,126800.0
2009-10-01 14:15:00,32.28,32.29,32.22,32.23,61200.0,32.28,32.29,32.22,32.23,61200.0
2009-10-01 14:20:00,32.23,32.25,32.2,32.25,30600.0,32.23,32.25,32.2,32.25,30600.0
2009-10-01 14:25:00,32.25,32.33,32.21,32.3,80700.0,32.25,32.33,32.21,32.3,80700.0
2009-10-01 14:30:00,32.3,32.31,32.21,32.26,72100.0,32.3,32.31,32.21,32.26,72100.0
2009-10-01 14:35:00,32.26,32.31,32.25,32.25,51900.0,32.26,32.31,32.25,32.25,51900.0
2009-10-01 14:40:00,32.25,32.27,32.18,32.22,55500.0,32.25,32.27,32.18,32.22,55500.0
2009-10-01 14:45:00,32.22,32.24,32.2,32.22,64200.0,32.22,32.24,32.2,32.22,64200.0
2009-10-01 14:50:00,32.22,32.22,32.17,32.2,96700.0,32.22,32.22,32.17,32.2,96700.0
2009-10-01 14:55:00,32.2,32.2,32.12,32.13,45700.0,32.2,32.2,32.12,32.13,45700.0
2009-10-01 15:00:00,32.13,32.13,32.06,32.11,93200.0,32.13,32.13,32.06,32.11,93200.0
2009-10-01 15:05:00,32.12,32.15,32.09,32.12,53500.0,32.12,32.15,32.09,32.12,53500.0
2009-10-01 15:10:00,32.12,32.18,32.12,32.16,68400.0,32.12,32.18,32.12,32.16,68400.0
2009-10-01 15:15:00,32.17,32.22,32.16,32.2,61300.0,32.17,32.22,32.16,32.2,61300.0
2009-10-01 15:20:00,32.21,32.24,32.16,32.2,111800.0,32.21,32.24,32.16,32.2,111800.0
2009-10-01 15:25:00,32.21,32.22,32.17,32.19,87700.0,32.21,32.22,32.17,32.19,87700.0
2009-10-01 15:30:00,32.19,32.26,32.18,32.22,100200.0,32.19,32.26,32.18,32.22,100200.0
2009-10-01 15:35:00,32.23,32.28,32.2,32.26,78100.0,32.23,32.28,32.2,32.26,78100.0
2009-10-01 15:40:00,32.26,32.34,32.25,32.3,225700.0,32.26,32.34,32.25,32.3,225700.0
2009-10-01 15:45:00,32.3,32.3,32.26,32.27,104900.0,32.3,32.3,32.26,32.27,104900.0
2009-10-01 15:50:00,32.28,32.31,32.19,32.2,290100.0,32.28,32.31,32.19,32.2,290100.0
2009-10-01 15:55:00,32.19,32.21,32.15,32.18,320500.0,32.19,32.21,32.15,32.18,320500.0
2009-10-02 09:30:00,31.59,32.05,31.59,32.02,164900.0,31.59,32.05,31.59,32.02,164900.0
2009-10-02 09:35:00,32.01,32.13,31.99,32.01,86600.0,32.01,32.13,31.99,32.01,86600.0
2009-10-02 09:40:00,32.01,32.11,31.99,32.03,86200.0,32.01,32.11,31.99,32.03,86200.0
2009-10-02 09:45:00,32.02,32.27,32.0,32.19,139900.0,32.02,32.27,32.0,32.19,139900.0
2009-10-02 09:50:00,32.19,32.23,32.13,32.17,73900.0,32.19,32.23,32.13,32.17,73900.0
2009-10-02 09:55:00,32.17,32.22,32.11,32.11,47700.0,32.17,32.22,32.11,32.11,47700.0
2009-10-02 10:00:00,32.13,32.27,32.08,32.27,116400.0,32.13,32.27,32.08,32.27,116400.0
2009-10-02 10:05:00,32.26,32.35,32.18,32.19,91200.0,32.26,32.35,32.18,32.19,91200.0
2009-10-02 10:10:00,32.2,32.25,32.15,32.18,58600.0,32.2,32.25,32.15,32.18,58600.0
2009-10-02 10:15:00,32.18,32.26,32.14,32.22,92600.0,32.18,32.26,32.14,32.22,92600.0
2009-10-02 10:20:00,32.22,32.3,32.22,32.28,60000.0,32.22,32.3,32.22,32.28,60000.0
2009-10-02 10:25:00,32.28,32.35,32.27,32.34,54600.0,32.28,32.35,32.27,32.34,54600.0
2009-10-02 10:30:00,32.34,32.5,32.3,32.46,128400.0,32.34,32.5,32.3,32.46,128400.0
2009-10-02 10:35:00,32.46,32.49,32.44,32.44,90800.0,32.46,32.49,32.44,32.44,90800.0
2009-10-02 10:40:00,32.44,32.46,32.35,32.36,86000.0,32.44,32.46,32.35,32.36,86000.0
2009-10-02 10:45:00,32.36,32.39,32.26,32.26,52100.0,32.36,32.39,32.26,32.26,52100.0
2009-10-02 10:50:00,32.27,32.32,32.21,32.26,108200.0,32.27,32.32,32.21,32.26,108200.0
2009-10-02 10:55:00,32.25,32.33,32.25,32.29,59600.0,32.25,32.33,32.25,32.29,59600.0
2009-10-02 11:00:00,32.3,32.35,32.27,32.29,54000.0,32.3,32.35,32.27,32.29,54000.0
2009-10-02 11:05:00,32.3,32.31,32.21,32.22,45500.0,32.3,32.31,32.21,32.22,45500.0
2009-10-02 11:10:00,32.23,32.24,32.18,32.19,35700.0,32.23,32.24,32.18,32.19,35700.0
2009-10-02 11:15:00,32.19,32.26,32.14,32.17,85700.0,32.19,32.26,32.14,32.17,85700.0
2009-10-02 11:20:00,32.16,32.22,32.15,32.19,67700.0,32.16,32.22,32.15,32.19,67700.0
2009-10-02 11:25:00,32.19,32.23,32.14,32.21,71700.0,32.19,32.23,32.14,32.21,71700.0
2009-10-02 11:30:00,32.22,32.33,32.21,32.21,88000.0,32.22,32.33,32.21,32.21,88000.0
2009-10-02 11:35:00,32.22,32.25,32.16,32.23,143700.0,32.22,32.25,32.16,32.23,143700.0
2009-10-02 11:40:00,32.23,32.28,32.2,32.28,69100.0,32.23,32.28,32.2,32.28,69100.0
2009-10-02 11:45:00,32.27,32.31,32.26,32.3,37900.0,32.27,32.31,32.26,32.3,37900.0
2009-10-02 11:50:00,32.31,32.36,32.31,32.36,38700.0,32.31,32.36,32.31,32.36,38700.0
2009-10-02 11:55:00,32.35,32.36,32.29,32.32,55600.0,32.35,32.36,32.29,32.32,55600.0
2009-10-02 12:00:00,32.32,32.4,32.32,32.37,38900.0,32.32,32.4,32.32,32.37,38900.0
2009-10-02 12:05:00,32.37,32.46,32.34,32.38,62400.0,32.37,32.46,32.34,32.38,62400.0
2009-10-02 12:10:00,32.38,32.42,32.31,32.31,35300.0,32.38,32.42,32.31,32.31,35300.0
2009-10-02 12:15:00,32.32,32.45,32.32,32.38,59600.0,32.32,32.45,32.32,32.38,59600.0
2009-10-02 12:20:00,32.39,32.42,32.34,32.42,40600.0,32.39,32.42,32.34,32.42,40600.0
2009-10-02 12:25:00,32.41,32.49,32.38,32.49,62300.0,32.41,32.49,32.38,32.49,62300.0
2009-10-02 12:30:00,32.49,32.53,32.45,32.46,70300.0,32.49,32.53,32.45,32.46,70300.0
2009-10-02 12:35:00,32.45,32.45,32.37,32.37,24000.0,32.45,32.45,32.37,32.37,24000.0
2009-10-02 12:40:00,32.38,32.43,32.31,32.31,56500.0,32.38,32.43,32.31,32.31,56500.0
2009-10-02 12:45:00,32.31,32.33,32.28,32.31,36600.0,32.31,32.33,32.28,32.31,36600.0
2009-10-02 12:50:00,32.31,32.34,32.28,32.33,38300.0,32.31,32.34,32.28,32.33,38300.0
2009-10-02 12:55:00,32.33,32.4,32.28,32.39,41700.0,32.33,32.4,32.28,32.39,41700.0
2009-10-02 13:00:00,32.38,32.45,32.38,32.4,67500.0,32.38,32.45,32.38,32.4,67500.0
2009-10-02 13:05:00,32.4,32.4,32.38,32.39,24600.0,32.4,32.4,32.38,32.39,24600.0
2009-10-02 13:10:00,32.4,32.45,32.38,32.43,96100.0,32.4,32.45,32.38,32.43,96100.0
2009-10-02 13:15:00,32.43,32.45,32.36,32.39,49200.0,32.43,32.45,32.36,32.39,49200.0
2009-10-02 13:20:00,32.4,32.4,32.33,32.36,57800.0,32.4,32.4,32.33,32.36,57800.0
2009-10-02 13:25:00,32.36,32.39,32.32,32.32,53700.0,32.36,32.39,32.32,32.32,53700.0
2009-10-02 13:30:00,32.32,32.34,32.31,32.31,22800.0,32.32,32.34,32.31,32.31,22800.0
2009-10-02 13:35:00,32.31,32.32,32.3,32.3,14400.0,32.31,32.32,32.3,32.3,14400.0
2009-10-02 13:40:00,32.3,32.32,32.29,32.32,30100.0,32.3,32.32,32.29,32.32,30100.0
2009-10-02 13:45:00,32.32,32.34,32.3,32.33,46500.0,32.32,32.34,32.3,32.33,46500.0
2009-10-02 13:50:00,32.32,32.35,32.31,32.34,50800.0,32.32,32.35,32.31,32.34,50800.0
2009-10-02 13:55:00,32.35,32.4,32.35,32.35,47800.0,32.35,32.4,32.35,32.35,47800.0
2009-10-02 14:00:00,32.34,32.36,32.31,32.36,74800.0,32.34,32.36,32.31,32.36,74800.0
2009-10-02 14:05:00,32.35,32.41,32.35,32.36,38700.0,32.35,32.41,32.35,32.36,38700.0
2009-10-02 14:10:00,32.37,32.4,32.37,32.38,36600.0,32.37,32.4,32.37,32.38,36600.0
2009-10-02 14:15:00,32.39,32.44,32.39,32.43,55700.0,32.39,32.44,32.39,32.43,55700.0
2009-10-02 14:20:00,32.43,32.45,32.41,32.44,36700.0,32.43,32.45,32.41,32.44,36700.0
2009-10-02 14:25:00,32.44,32.45,32.43,32.43,22200.0,32.44,32.45,32.43,32.43,22200.0
2009-10-02 14:30:00,32.44,32.45,32.43,32.43,41500.0,32.44,32.45,32.43,32.43,41500.0
2009-10-02 14:35:00,32.44,32.47,32.42,32.44,32700.0,32.44,32.47,32.42,32.44,32700.0
2009-10-02 14:40:00,32.44,32.45,32.42,32.45,37200.0,32.44,32.45,32.42,32.45,37200.0
2009-10-02 14:45:00,32.45,32.46,32.44,32.45,25400.0,32.45,32.46,32.44,32.45,25400.0
2009-10-02 14:50:00,32.46,32.5,32.45,32.49,40400.0,32.46,32.5,32.45,32.49,40400.0
2009-10-02 14:55:00,32.5,32.54,32.48,32.49,81100.0,32.5,32.54,32.48,32.49,81100.0
2009-10-02 15:00:00,32.49,32.49,32.45,32.46,48900.0,32.49,32.49,32.45,32.46,48900.0
2009-10-02 15:05:00,32.46,32.52,32.45,32.5,80600.0,32.46,32.52,32.45,32.5,80600.0
2009-10-02 15:10:00,32.5,32.51,32.5,32.5,22000.0,32.5,32.51,32.5,32.5,22000.0
2009-10-02 15:15:00,32.5,32.51,32.43,32.43,59800.0,32.5,32.51,32.43,32.43,59800.0
2009-10-02 15:20:00,32.43,32.45,32.42,32.43,57900.0,32.43,32.45,32.42,32.43,57900.0
2009-10-02 15:25:00,32.43,32.44,32.42,32.42,51500.0,32.43,32.44,32.42,32.42,51500.0
2009-10-02 15:30:00,32.42,32.45,32.42,32.44,69400.0,32.42,32.45,32.42,32.44,69400.0
2009-10-02 15:35:00,32.44,32.44,32.4,32.4,58700.0,32.44,32.44,32.4,32.4,58700.0
2009-10-02 15:40:00,32.4,32.5,32.39,32.5,186500.0,32.4,32.5,32.39,32.5,186500.0
2009-10-02 15:45:00,32.49,32.52,32.49,32.49,150200.0,32.49,32.52,32.49,32.49,150200.0
2009-10-02 15:50:00,32.49,32.49,32.35,32.39,319000.0,32.49,32.49,32.35,32.39,319000.0
2009-10-02 15:55:00,32.39,32.41,32.35,32.35,271300.0,32.39,32.41,32.35,32.35,271300.0
2009-10-05 09:30:00,32.39,32.45,32.12,32.34,139600.0,32.39,32.45,32.12,32.34,139600.0
2009-10-05 09:35:00,32.33,32.41,32.17,32.38,90000.0,32.33,32.41,32.17,32.38,90000.0
2009-10-05 09:40:00,32.37,32.63,32.33,32.56,83700.0,32.37,32.63,32.33,32.56,83700.0
2009-10-05 09:45:00,32.57,32.61,32.43,32.51,74700.0,32.57,32.61,32.43,32.51,74700.0
2009-10-05 09:50:00,32.52,32.6,32.47,32.59,51500.0,32.52,32.6,32.47,32.59,51500.0
2009-10-05 09:55:00,32.6,32.6,32.5,32.51,62500.0,32.6,32.6,32.5,32.51,62500.0
2009-10-05 10:00:00,32.52,32.72,32.52,32.52,120000.0,32.52,32.72,32.52,32.52,120000.0
2009-10-05 10:05:00,32.51,32.58,32.29,32.36,102100.0,32.51,32.58,32.29,32.36,102100.0
2009-10-05 10:10:00,32.38,32.45,32.31,32.33,64700.0,32.38,32.45,32.31,32.33,64700.0
2009-10-05 10:15:00,32.33,32.38,32.27,32.33,48300.0,32.33,32.38,32.27,32.33,48300.0
2009-10-05 10:20:00,32.35,32.39,32.31,32.35,84200.0,32.35,32.39,32.31,32.35,84200.0
2009-10-05 10:25:00,32.36,32.43,32.29,32.43,74000.0,32.36,32.43,32.29,32.43,74000.0
2009-10-05 10:30:00,32.42,32.49,32.42,32.43,59300.0,32.42,32.49,32.42,32.43,59300.0
2009-10-05 10:35:00,32.42,32.51,32.39,32.51,113600.0,32.42,32.51,32.39,32.51,113600.0
2009-10-05 10:40:00,32.51,32.51,32.43,32.48,71100.0,32.51,32.51,32.43,32.48,71100.0
2009-10-05 10:45:00,32.48,32.51,32.44,32.47,73700.0,32.48,32.51,32.44,32.47,73700.0
2009-10-05 10:50:00,32.47,32.51,32.42,32.48,55100.0,32.47,32.51,32.42,32.48,55100.0
2009-10-05 10:55:00,32.48,32.57,32.43,32.55,78100.0,32.48,32.57,32.43,32.55,78100.0
2009-10-05 11:00:00,32.56,32.59,32.52,32.59,47700.0,32.56,32.59,32.52,32.59,47700.0
2009-10-05 11:05:00,32.59,32.64,32.52,32.52,43700.0,32.59,32.64,32.52,32.52,43700.0
2009-10-05 11:10:00,32.52,32.53,32.46,32.46,46600.0,32.52,32.53,32.46,32.46,46600.0
2009-10-05 11:15:00,32.46,32.46,32.41,32.42,33900.0,32.46,32.46,32.41,32.42,33900.0
2009-10-05 11:20:00,32.42,32.46,32.41,32.46,21800.0,32.42,32.46,32.41,32.46,21800.0
2009-10-05 11:25:00,32.46,32.5,32.42,32.49,54500.0,32.46,32.5,32.42,32.49,54500.0
2009-10-05 11:30:00,32.48,32.56,32.47,32.56,117200.0,32.48,32.56,32.47,32.56,117200.0
2009-10-05 11:35:00,32.55,32.57,32.46,32.47,93200.0,32.55,32.57,32.46,32.47,93200.0
2009-10-05 11:40:00,32.47,32.5,32.46,32.5,23200.0,32.47,32.5,32.46,32.5,23200.0
2009-10-05 11:45:00,32.5,32.51,32.48,32.48,27000.0,32.5,32.51,32.48,32.48,27000.0
2009-10-05 11:50:00,32.49,32.56,32.49,32.55,48400.0,32.49,32.56,32.49,32.55,48400.0
2009-10-05 11:55:00,32.55,32.59,32.54,32.55,34600.0,32.55,32.59,32.54,32.55,34600.0
2009-10-05 12:00:00,32.55,32.6,32.54,32.58,25300.0,32.55,32.6,32.54,32.58,25300.0
2009-10-05 12:05:00,32.58,32.59,32.55,32.56,10000.0,32.58,32.59,32.55,32.56,10000.0
2009-10-05 12:10:00,32.56,32.57,32.53,32.56,24800.0,32.56,32.57,32.53,32.56,24800.0
2009-10-05 12:15:00,32.57,32.59,32.56,32.57,21600.0,32.57,32.59,32.56,32.57,21600.0
2009-10-05 12:20:00,32.58,32.65,32.56,32.65,32600.0,32.58,32.65,32.56,32.65,32600.0
2009-10-05 12:25:00,32.65,32.65,32.55,32.55,57000.0,32.65,32.65,32.55,32.55,57000.0
2009-10-05 12:30:00,32.55,32.58,32.54,32.55,28000.0,32.55,32.58,32.54,32.55,28000.0
2009-10-05 12:35:00,32.55,32.55,32.47,32.48,21100.0,32.55,32.55,32.47,32.48,21100.0
2009-10-05 12:40:00,32.48,32.53,32.47,32.51,39000.0,32.48,32.53,32.47,32.51,39000.0
2009-10-05 12:45:00,32.51,32.56,32.51,32.53,41200.0,32.51,32.56,32.51,32.53,41200.0
2009-10-05 12:50:00,32.52,32.52,32.46,32.47,24500.0,32.52,32.52,32.46,32.47,24500.0
2009-10-05 12:55:00,32.47,32.49,32.43,32.47,27300.0,32.47,32.49,32.43,32.47,27300.0
2009-10-05 13:00:00,32.47,32.48,32.43,32.45,19000.0,32.47,32.48,32.43,32.45,19000.0
2009-10-05 13:05:00,32.45,32.46,32.45,32.46,13600.0,32.45,32.46,32.45,32.46,13600.0
2009-10-05 13:10:00,32.46,32.46,32.41,32.42,35200.0,32.46,32.46,32.41,32.42,35200.0
2009-10-05 13:15:00,32.43,32.43,32.41,32.42,14700.0,32.43,32.43,32.41,32.42,14700.0
2009-10-05 13:20:00,32.42,32.46,32.41,32.44,34100.0,32.42,32.46,32.41,32.44,34100.0
2009-10-05 13:25:00,32.43,32.46,32.43,32.46,9800.0,32.43,32.46,32.43,32.46,9800.0
2009-10-05 13:30:00,32.46,32.46,32.41,32.42,18200.0,32.46,32.46,32.41,32.42,18200.0
2009-10-05 13:35:00,32.42,32.43,32.41,32.41,11600.0,32.42,32.43,32.41,32.41,11600.0
2009-10-05 13:40:00,32.41,32.45,32.41,32.43,27300.0,32.41,32.45,32.41,32.43,27300.0
2009-10-05 13:45:00,32.42,32.46,32.42,32.45,18000.0,32.42,32.46,32.42,32.45,18000.0
2009-10-05 13:50:00,32.45,32.48,32.45,32.46,46900.0,32.45,32.48,32.45,32.46,46900.0
2009-10-05 13:55:00,32.46,32.47,32.44,32.46,11500.0,32.46,32.47,32.44,32.46,11500.0
2009-10-05 14:00:00,32.46,32.46,32.45,32.46,13100.0,32.46,32.46,32.45,32.46,13100.0
2009-10-05 14:05:00,32.46,32.46,32.43,32.43,38200.0,32.46,32.46,32.43,32.43,38200.0
2009-10-05 14:10:00,32.43,32.46,32.41,32.45,40800.0,32.43,32.46,32.41,32.45,40800.0
2009-10-05 14:15:00,32.44,32.51,32.44,32.46,66400.0,32.44,32.51,32.44,32.46,66400.0
2009-10-05 14:20:00,32.46,32.51,32.42,32.5,61100.0,32.46,32.51,32.42,32.5,61100.0
2009-10-05 14:25:00,32.51,32.55,32.46,32.54,49400.0,32.51,32.55,32.46,32.54,49400.0
2009-10-05 14:30:00,32.55,32.6,32.54,32.54,55400.0,32.55,32.6,32.54,32.54,55400.0
2009-10-05 14:35:00,32.55,32.56,32.51,32.51,54600.0,32.55,32.56,32.51,32.51,54600.0
2009-10-05 14:40:00,32.52,32.58,32.51,32.57,84400.0,32.52,32.58,32.51,32.57,84400.0
2009-10-05 14:45:00,32.58,32.63,32.58,32.59,71200.0,32.58,32.63,32.58,32.59,71200.0
2009-10-05 14:50:00,32.6,32.61,32.57,32.6,60800.0,32.6,32.61,32.57,32.6,60800.0
2009-10-05 14:55:00,32.59,32.64,32.57,32.58,53400.0,32.59,32.64,32.57,32.58,53400.0
2009-10-05 15:00:00,32.58,32.59,32.55,32.58,61500.0,32.58,32.59,32.55,32.58,61500.0
2009-10-05 15:05:00,32.58,32.62,32.56,32.62,52300.0,32.58,32.62,32.56,32.62,52300.0
2009-10-05 15:10:00,32.62,32.63,32.55,32.55,40600.0,32.62,32.63,32.55,32.55,40600.0
2009-10-05 15:15:00,32.55,32.58,32.52,32.58,54800.0,32.55,32.58,32.52,32.58,54800.0
2009-10-05 15:20:00,32.58,32.6,32.57,32.58,39100.0,32.58,32.6,32.57,32.58,39100.0
2009-10-05 15:25:00,32.58,32.58,32.53,32.54,68000.0,32.58,32.58,32.53,32.54,68000.0
2009-10-05 15:30:00,32.54,32.55,32.53,32.54,51700.0,32.54,32.55,32.53,32.54,51700.0
2009-10-05 15:35:00,32.54,32.59,32.53,32.58,71500.0,32.54,32.59,32.53,32.58,71500.0
2009-10-05 15:40:00,32.57,32.59,32.54,32.55,53500.0,32.57,32.59,32.54,32.55,53500.0
2009-10-05 15:45:00,32.55,32.59,32.54,32.59,76700.0,32.55,32.59,32.54,32.59,76700.0
2009-10-05 15:50:00,32.58,32.61,32.57,32.59,225200.0,32.58,32.61,32.57,32.59,225200.0
2009-10-05 15:55:00,32.59,32.64,32.51,32.54,301100.0,32.59,32.64,32.51,32.54,301100.0
2009-10-06 09:30:00,32.8,32.84,32.63,32.67,87900.0,32.8,32.84,32.63,32.67,87900.0
2009-10-06 09:35:00,32.68,32.88,32.67,32.78,107300.0,32.68,32.88,32.67,32.78,107300.0
2009-10-06 09:40:00,32.79,32.95,32.79,32.86,93100.0,32.79,32.95,32.79,32.86,93100.0
2009-10-06 09:45:00,32.87,32.94,32.8,32.8,103700.0,32.87,32.94,32.8,32.8,103700.0
2009-10-06 09:50:00,32.81,32.99,32.77,32.98,59400.0,32.81,32.99,32.77,32.98,59400.0
2009-10-06 09:55:00,32.98,33.06,32.96,32.98,72200.0,32.98,33.06,32.96,32.98,72200.0
2009-10-06 10:00:00,32.98,33.12,32.97,33.03,85300.0,32.98,33.12,32.97,33.03,85300.0
2009-10-06 10:05:00,33.05,33.13,33.04,33.08,71800.0,33.05,33.13,33.04,33.08,71800.0
2009-10-06 10:10:00,33.09,33.13,33.09,33.13,24100.0,33.09,33.13,33.09,33.13,24100.0
2009-10-06 10:15:00,33.15,33.19,33.14,33.19,25700.0,33.15,33.19,33.14,33.19,25700.0
2009-10-06 10:20:00,33.19,33.22,33.1,33.15,80900.0,33.19,33.22,33.1,33.15,80900.0
2009-10-06 10:25:00,33.19,33.19,33.1,33.1,112000.0,33.19,33.19,33.1,33.1,112000.0
2009-10-06 10:30:00,33.09,33.21,33.09,33.13,126100.0,33.09,33.21,33.09,33.13,126100.0
2009-10-06 10:35:00,33.11,33.19,33.08,33.18,32300.0,33.11,33.19,33.08,33.18,32300.0
2009-10-06 10:40:00,33.18,33.25,33.17,33.25,46400.0,33.18,33.25,33.17,33.25,46400.0
2009-10-06 10:45:00,33.24,33.33,33.23,33.3,88500.0,33.24,33.33,33.23,33.3,88500.0
2009-10-06 10:50:00,33.3,33.37,33.29,33.37,83400.0,33.3,33.37,33.29,33.37,83400.0
2009-10-06 10:55:00,33.38,33.43,33.35,33.35,95000.0,33.38,33.43,33.35,33.35,95000.0
2009-10-06 11:00:00,33.35,33.4,33.34,33.4,36800.0,33.35,33.4,33.34,33.4,36800.0
2009-10-06 11:05:00,33.39,33.5,33.38,33.5,102100.0,33.39,33.5,33.38,33.5,102100.0
2009-10-06 11:10:00,33.5,33.56,33.48,33.55,80200.0,33.5,33.56,33.48,33.55,80200.0
2009-10-06 11:15:00,33.55,33.61,33.53,33.53,75900.0,33.55,33.61,33.53,33.53,75900.0
2009-10-06 11:20:00,33.53,33.59,33.5,33.53,37400.0,33.53,33.59,33.5,33.53,37400.0
2009-10-06 11:25:00,33.53,33.63,33.53,33.6,68700.0,33.53,33.63,33.53,33.6,68700.0
2009-10-06 11:30:00,33.6,33.67,33.55,33.65,130700.0,33.6,33.67,33.55,33.65,130700.0
2009-10-06 11:35:00,33.65,33.69,33.62,33.65,66100.0,33.65,33.69,33.62,33.65,66100.0
2009-10-06 11:40:00,33.65,33.71,33.63,33.67,93600.0,33.65,33.71,33.63,33.67,93600.0
2009-10-06 11:45:00,33.67,33.72,33.66,33.71,42200.0,33.67,33.72,33.66,33.71,42200.0
2009-10-06 11:50:00,33.71,33.75,33.66,33.7,93700.0,33.71,33.75,33.66,33.7,93700.0
2009-10-06 11:55:00,33.69,33.74,33.67,33.71,70600.0,33.69,33.74,33.67,33.71,70600.0
2009-10-06 12:00:00,33.71,33.72,33.65,33.7,117200.0,33.71,33.72,33.65,33.7,117200.0
2009-10-06 12:05:00,33.7,33.71,33.66,33.67,58400.0,33.7,33.71,33.66,33.67,58400.0
2009-10-06 12:10:00,33.67,33.67,33.58,33.59,51600.0,33.67,33.67,33.58,33.59,51600.0
2009-10-06 12:15:00,33.59,33.62,33.58,33.58,68500.0,33.59,33.62,33.58,33.58,68500.0
2009-10-06 12:20:00,33.57,33.63,33.57,33.63,77300.0,33.57,33.63,33.57,33.63,77300.0
2009-10-06 12:25:00,33.62,33.63,33.58,33.59,55000.0,33.62,33.63,33.58,33.59,55000.0
2009-10-06 12:30:00,33.59,33.59,33.57,33.58,27800.0,33.59,33.59,33.57,33.58,27800.0
2009-10-06 12:35:00,33.57,33.64,33.57,33.6,134200.0,33.57,33.64,33.57,33.6,134200.0
2009-10-06 12:40:00,33.6,33.65,33.59,33.62,63800.0,33.6,33.65,33.59,33.62,63800.0
2009-10-06 12:45:00,33.62,33.63,33.55,33.58,52800.0,33.62,33.63,33.55,33.58,52800.0
2009-10-06 12:50:00,33.59,33.64,33.53,33.64,57600.0,33.59,33.64,33.53,33.64,57600.0
2009-10-06 12:55:00,33.65,33.65,33.54,33.56,32100.0,33.65,33.65,33.54,33.56,32100.0
2009-10-06 13:00:00,33.55,33.55,33.49,33.55,48800.0,33.55,33.55,33.49,33.55,48800.0
2009-10-06 13:05:00,33.55,33.57,33.49,33.53,61400.0,33.55,33.57,33.49,33.53,61400.0
2009-10-06 13:10:00,33.53,33.55,33.52,33.54,32600.0,33.53,33.55,33.52,33.54,32600.0
2009-10-06 13:15:00,33.54,33.59,33.52,33.57,32600.0,33.54,33.59,33.52,33.57,32600.0
2009-10-06 13:20:00,33.58,33.59,33.54,33.57,27900.0,33.58,33.59,33.54,33.57,27900.0
2009-10-06 13:25:00,33.57,33.59,33.56,33.58,15000.0,33.57,33.59,33.56,33.58,15000.0
2009-10-06 13:30:00,33.58,33.58,33.49,33.55,33500.0,33.58,33.58,33.49,33.55,33500.0
2009-10-06 13:35:00,33.54,33.58,33.51,33.51,59500.0,33.54,33.58,33.51,33.51,59500.0
2009-10-06 13:40:00,33.5,33.51,33.4,33.47,80700.0,33.5,33.51,33.4,33.47,80700.0
2009-10-06 13:45:00,33.47,33.47,33.41,33.43,32200.0,33.47,33.47,33.41,33.43,32200.0
2009-10-06 13:50:00,33.42,33.42,33.31,33.35,88400.0,33.42,33.42,33.31,33.35,88400.0
2009-10-06 13:55:00,33.35,33.42,33.34,33.34,53900.0,33.35,33.42,33.34,33.34,53900.0
2009-10-06 14:00:00,33.34,33.42,33.33,33.33,67200.0,33.34,33.42,33.33,33.33,67200.0
2009-10-06 14:05:00,33.33,33.35,33.29,33.32,73300.0,33.33,33.35,33.29,33.32,73300.0
2009-10-06 14:10:00,33.31,33.37,33.28,33.34,40800.0,33.31,33.37,33.28,33.34,40800.0
2009-10-06 14:15:00,33.33,33.33,33.27,33.29,43800.0,33.33,33.33,33.27,33.29,43800.0
2009-10-06 14:20:00,33.3,33.3,33.16,33.22,79800.0,33.3,33.3,33.16,33.22,79800.0
2009-10-06 14:25:00,33.22,33.23,33.16,33.17,88800.0,33.22,33.23,33.16,33.17,88800.0
2009-10-06 14:30:00,33.17,33.2,33.14,33.2,73600.0,33.17,33.2,33.14,33.2,73600.0
2009-10-06 14:35:00,33.19,33.24,33.15,33.24,53100.0,33.19,33.24,33.15,33.24,53100.0
2009-10-06 14:40:00,33.25,33.28,33.21,33.28,50500.0,33.25,33.28,33.21,33.28,50500.0
2009-10-06 14:45:00,33.27,33.32,33.24,33.27,41900.0,33.27,33.32,33.24,33.27,41900.0
2009-10-06 14:50:00,33.27,33.32,33.26,33.3,69500.0,33.27,33.32,33.26,33.3,69500.0
2009-10-06 14:55:00,33.31,33.35,33.31,33.34,56500.0,33.31,33.35,33.31,33.34,56500.0
2009-10-06 15:00:00,33.35,33.36,33.34,33.35,33000.0,33.35,33.36,33.34,33.35,33000.0
2009-10-06 15:05:00,33.35,33.44,33.35,33.44,83700.0,33.35,33.44,33.35,33.44,83700.0
2009-10-06 15:10:00,33.44,33.53,33.43,33.51,124600.0,33.44,33.53,33.43,33.51,124600.0
2009-10-06 15:15:00,33.51,33.53,33.46,33.49,116600.0,33.51,33.53,33.46,33.49,116600.0
2009-10-06 15:20:00,33.49,33.52,33.45,33.51,71500.0,33.49,33.52,33.45,33.51,71500.0
2009-10-06 15:25:00,33.51,33.59,33.51,33.57,106100.0,33.51,33.59,33.51,33.57,106100.0
2009-10-06 15:30:00,33.58,33.6,33.53,33.53,150800.0,33.58,33.6,33.53,33.53,150800.0
2009-10-06 15:35:00,33.53,33.57,33.5,33.57,173400.0,33.53,33.57,33.5,33.57,173400.0
2009-10-06 15:40:00,33.57,33.57,33.49,33.49,150200.0,33.57,33.57,33.49,33.49,150200.0
2009-10-06 15:45:00,33.49,33.52,33.47,33.51,64800.0,33.49,33.52,33.47,33.51,64800.0
2009-10-06 15:50:00,33.51,33.57,33.45,33.52,243300.0,33.51,33.57,33.45,33.52,243300.0
2009-10-06 15:55:00,33.52,33.6,33.52,33.52,596100.0,33.52,33.6,33.52,33.52,596100.0
2009-10-07 09:30:00,33.69,33.74,33.4,33.46,80900.0,33.69,33.74,33.4,33.46,80900.0
2009-10-07 09:35:00,33.43,33.47,33.37,33.41,83000.0,33.43,33.47,33.37,33.41,83000.0
2009-10-07 09:40:00,33.4,33.46,33.32,33.35,40600.0,33.4,33.46,33.32,33.35,40600.0
2009-10-07 09:45:00,33.37,33.43,33.3,33.31,38200.0,33.37,33.43,33.3,33.31,38200.0
2009-10-07 09:50:00,33.32,33.47,33.29,33.32,59300.0,33.32,33.47,33.29,33.32,59300.0
2009-10-07 09:55:00,33.33,33.49,33.32,33.42,64600.0,33.33,33.49,33.32,33.42,64600.0
2009-10-07 10:00:00,33.42,33.5,33.4,33.5,46800.0,33.42,33.5,33.4,33.5,46800.0
2009-10-07 10:05:00,33.5,33.53,33.45,33.48,41900.0,33.5,33.53,33.45,33.48,41900.0
2009-10-07 10:10:00,33.48,33.51,33.45,33.51,89300.0,33.48,33.51,33.45,33.51,89300.0
2009-10-07 10:15:00,33.52,33.56,33.47,33.49,39100.0,33.52,33.56,33.47,33.49,39100.0
2009-10-07 10:20:00,33.49,33.51,33.41,33.45,41200.0,33.49,33.51,33.41,33.45,41200.0
2009-10-07 10:25:00,33.44,33.53,33.44,33.53,38200.0,33.44,33.53,33.44,33.53,38200.0
2009-10-07 10:30:00,33.53,33.54,33.38,33.41,69800.0,33.53,33.54,33.38,33.41,69800.0
2009-10-07 10:35:00,33.41,33.44,33.35,33.35,57200.0,33.41,33.44,33.35,33.35,57200.0
2009-10-07 10:40:00,33.35,33.39,33.27,33.28,71100.0,33.35,33.39,33.27,33.28,71100.0
2009-10-07 10:45:00,33.27,33.31,33.24,33.24,36500.0,33.27,33.31,33.24,33.24,36500.0
2009-10-07 10:50:00,33.24,33.35,33.23,33.33,41200.0,33.24,33.35,33.23,33.33,41200.0
2009-10-07 10:55:00,33.33,33.41,33.32,33.41,21900.0,33.33,33.41,33.32,33.41,21900.0
2009-10-07 11:00:00,33.41,33.5,33.41,33.46,35200.0,33.41,33.5,33.41,33.46,35200.0
2009-10-07 11:05:00,33.44,33.49,33.4,33.4,28400.0,33.44,33.49,33.4,33.4,28400.0
2009-10-07 11:10:00,33.41,33.42,33.34,33.34,30200.0,33.41,33.42,33.34,33.34,30200.0
2009-10-07 11:15:00,33.34,33.38,33.31,33.33,23300.0,33.34,33.38,33.31,33.33,23300.0
2009-10-07 11:20:00,33.33,33.4,33.33,33.37,15000.0,33.33,33.4,33.33,33.37,15000.0
2009-10-07 11:25:00,33.37,33.37,33.32,33.34,40200.0,33.37,33.37,33.32,33.34,40200.0
2009-10-07 11:30:00,33.33,33.33,33.29,33.29,19700.0,33.33,33.33,33.29,33.29,19700.0
2009-10-07 11:35:00,33.29,33.29,33.22,33.24,37500.0,33.29,33.29,33.22,33.24,37500.0
2009-10-07 11:40:00,33.24,33.3,33.18,33.22,92800.0,33.24,33.3,33.18,33.22,92800.0
2009-10-07 11:45:00,33.22,33.25,33.12,33.15,113100.0,33.22,33.25,33.12,33.15,113100.0
2009-10-07 11:50:00,33.14,33.17,33.11,33.11,57100.0,33.14,33.17,33.11,33.11,57100.0
2009-10-07 11:55:00,33.12,33.15,33.08,33.08,37600.0,33.12,33.15,33.08,33.08,37600.0
2009-10-07 12:00:00,33.08,33.16,33.06,33.15,35400.0,33.08,33.16,33.06,33.15,35400.0
2009-10-07 12:05:00,33.14,33.16,33.08,33.14,61900.0,33.14,33.16,33.08,33.14,61900.0
2009-10-07 12:10:00,33.14,33.14,33.08,33.08,37500.0,33.14,33.14,33.08,33.08,37500.0
2009-10-07 12:15:00,33.08,33.16,33.08,33.14,26500.0,33.08,33.16,33.08,33.14,26500.0
2009-10-07 12:20:00,33.14,33.16,33.11,33.16,28000.0,33.14,33.16,33.11,33.16,28000.0
2009-10-07 12:25:00,33.16,33.17,33.11,33.13,20300.0,33.16,33.17,33.11,33.13,20300.0
2009-10-07 12:30:00,33.13,33.13,33.08,33.11,27100.0,33.13,33.13,33.08,33.11,27100.0
2009-10-07 12:35:00,33.11,33.15,33.08,33.09,25000.0,33.11,33.15,33.08,33.09,25000.0
2009-10-07 12:40:00,33.08,33.16,33.08,33.15,16900.0,33.08,33.16,33.08,33.15,16900.0
2009-10-07 12:45:00,33.15,33.22,33.13,33.22,41600.0,33.15,33.22,33.13,33.22,41600.0
2009-10-07 12:50:00,33.21,33.27,33.21,33.25,19300.0,33.21,33.27,33.21,33.25,19300.0
2009-10-07 12:55:00,33.25,33.26,33.23,33.26,12600.0,33.25,33.26,33.23,33.26,12600.0
2009-10-07 13:00:00,33.26,33.27,33.22,33.25,15400.0,33.26,33.27,33.22,33.25,15400.0
2009-10-07 13:05:00,33.24,33.24,33.17,33.18,23900.0,33.24,33.24,33.17,33.18,23900.0
2009-10-07 13:10:00,33.18,33.19,33.17,33.19,11100.0,33.18,33.19,33.17,33.19,11100.0
2009-10-07 13:15:00,33.19,33.24,33.18,33.22,13000.0,33.19,33.24,33.18,33.22,13000.0
2009-10-07 13:20:00,33.23,33.23,33.19,33.2,9700.0,33.23,33.23,33.19,33.2,9700.0
2009-10-07 13:25:00,33.2,33.24,33.18,33.24,15900.0,33.2,33.24,33.18,33.24,15900.0
2009-10-07 13:30:00,33.24,33.24,33.22,33.23,7400.0,33.24,33.24,33.22,33.23,7400.0
2009-10-07 13:35:00,33.24,33.27,33.23,33.27,12600.0,33.24,33.27,33.23,33.27,12600.0
2009-10-07 13:40:00,33.27,33.27,33.22,33.23,14200.0,33.27,33.27,33.22,33.23,14200.0
2009-10-07 13:45:00,33.22,33.22,33.19,33.19,21300.0,33.22,33.22,33.19,33.19,21300.0
2009-10-07 13:50:00,33.19,33.23,33.17,33.22,17300.0,33.19,33.23,33.17,33.22,17300.0
2009-10-07 13:55:00,33.23,33.23,33.18,33.21,15400.0,33.23,33.23,33.18,33.21,15400.0
2009-10-07 14:00:00,33.22,33.22,33.16,33.17,58600.0,33.22,33.22,33.16,33.17,58600.0
2009-10-07 14:05:00,33.17,33.17,33.13,33.13,24100.0,33.17,33.17,33.13,33.13,24100.0
2009-10-07 14:10:00,33.14,33.15,33.1,33.14,25800.0,33.14,33.15,33.1,33.14,25800.0
2009-10-07 14:15:00,33.13,33.14,33.1,33.13,23200.0,33.13,33.14,33.1,33.13,23200.0
2009-10-07 14:20:00,33.15,33.15,33.09,33.1,33300.0,33.15,33.15,33.09,33.1,33300.0
2009-10-07 14:25:00,33.1,33.16,33.1,33.15,22800.0,33.1,33.16,33.1,33.15,22800.0
2009-10-07 14:30:00,33.15,33.21,33.14,33.15,55800.0,33.15,33.21,33.14,33.15,55800.0
2009-10-07 14:35:00,33.15,33.16,33.11,33.15,24500.0,33.15,33.16,33.11,33.15,24500.0
2009-10-07 14:40:00,33.15,33.15,33.09,33.11,50100.0,33.15,33.15,33.09,33.11,50100.0
2009-10-07 14:45:00,33.12,33.19,33.11,33.17,44100.0,33.12,33.19,33.11,33.17,44100.0
2009-10-07 14:50:00,33.17,33.19,33.15,33.16,21700.0,33.17,33.19,33.15,33.16,21700.0
2009-10-07 14:55:00,33.16,33.2,33.15,33.19,27800.0,33.16,33.2,33.15,33.19,27800.0
2009-10-07 15:00:00,33.19,33.19,33.14,33.16,46200.0,33.19,33.19,33.14,33.16,46200.0
2009-10-07 15:05:00,33.16,33.2,33.15,33.2,31200.0,33.16,33.2,33.15,33.2,31200.0
2009-10-07 15:10:00,33.2,33.24,33.16,33.23,64600.0,33.2,33.24,33.16,33.23,64600.0
2009-10-07 15:15:00,33.23,33.23,33.17,33.18,55800.0,33.23,33.23,33.17,33.18,55800.0
2009-10-07 15:20:00,33.18,33.19,33.1,33.11,63800.0,33.18,33.19,33.1,33.11,63800.0
2009-10-07 15:25:00,33.12,33.18,33.1,33.14,98700.0,33.12,33.18,33.1,33.14,98700.0
2009-10-07 15:30:00,33.14,33.14,33.11,33.11,70100.0,33.14,33.14,33.11,33.11,70100.0
2009-10-07 15:35:00,33.11,33.17,33.11,33.15,115900.0,33.11,33.17,33.11,33.15,115900.0
2009-10-07 15:40:00,33.15,33.18,33.14,33.14,64500.0,33.15,33.18,33.14,33.14,64500.0
2009-10-07 15:45:00,33.14,33.18,33.13,33.18,62100.0,33.14,33.18,33.13,33.18,62100.0
2009-10-07 15:50:00,33.19,33.27,33.18,33.26,174900.0,33.19,33.27,33.18,33.26,174900.0
2009-10-07 15:55:00,33.25,33.27,33.23,33.26,398500.0,33.25,33.27,33.23,33.26,398500.0
2009-10-08 09:30:00,33.76,34.0,33.69,33.8,275700.0,33.76,34.0,33.69,33.8,275700.0
2009-10-08 09:35:00,33.82,33.84,33.7,33.76,181500.0,33.82,33.84,33.7,33.76,181500.0
2009-10-08 09:40:00,33.76,33.95,33.71,33.92,166300.0,33.76,33.95,33.71,33.92,166300.0
2009-10-08 09:45:00,33.93,34.05,33.9,34.05,232700.0,33.93,34.05,33.9,34.05,232700.0
2009-10-08 09:50:00,34.05,34.07,33.94,34.04,135800.0,34.05,34.07,33.94,34.04,135800.0
2009-10-08 09:55:00,34.03,34.1,33.97,33.98,145100.0,34.03,34.1,33.97,33.98,145100.0
2009-10-08 10:00:00,33.97,33.98,33.89,33.94,101600.0,33.97,33.98,33.89,33.94,101600.0
2009-10-08 10:05:00,33.94,33.95,33.81,33.92,73500.0,33.94,33.95,33.81,33.92,73500.0
2009-10-08 10:10:00,33.92,33.98,33.91,33.94,96300.0,33.92,33.98,33.91,33.94,96300.0
2009-10-08 10:15:00,33.95,34.03,33.94,33.99,86800.0,33.95,34.03,33.94,33.99,86800.0
2009-10-08 10:20:00,33.98,34.08,33.93,34.08,55500.0,33.98,34.08,33.93,34.08,55500.0
2009-10-08 10:25:00,34.08,34.15,34.06,34.14,116800.0,34.08,34.15,34.06,34.14,116800.0
2009-10-08 10:30:00,34.14,34.17,34.13,34.14,141800.0,34.14,34.17,34.13,34.14,141800.0
2009-10-08 10:35:00,34.15,34.22,34.14,34.2,123700.0,34.15,34.22,34.14,34.2,123700.0
2009-10-08 10:40:00,34.21,34.23,34.17,34.21,73700.0,34.21,34.23,34.17,34.21,73700.0
2009-10-08 10:45:00,34.22,34.26,34.18,34.18,80200.0,34.22,34.26,34.18,34.18,80200.0
2009-10-08 10:50:00,34.18,34.21,34.17,34.19,24000.0,34.18,34.21,34.17,34.19,24000.0
2009-10-08 10:55:00,34.2,34.28,34.19,34.28,70500.0,34.2,34.28,34.19,34.28,70500.0
2009-10-08 11:00:00,34.28,34.35,34.26,34.26,152900.0,34.28,34.35,34.26,34.26,152900.0
2009-10-08 11:05:00,34.26,34.35,34.25,34.35,41100.0,34.26,34.35,34.25,34.35,41100.0
2009-10-08 11:10:00,34.36,34.38,34.34,34.36,36900.0,34.36,34.38,34.34,34.36,36900.0
2009-10-08 11:15:00,34.37,34.37,34.27,34.28,81700.0,34.37,34.37,34.27,34.28,81700.0
2009-10-08 11:20:00,34.28,34.44,34.28,34.42,105600.0,34.28,34.44,34.28,34.42,105600.0
2009-10-08 11:25:00,34.42,34.43,34.4,34.43,70800.0,34.42,34.43,34.4,34.43,70800.0
2009-10-08 11:30:00,34.43,34.46,34.33,34.33,151800.0,34.43,34.46,34.33,34.33,151800.0
2009-10-08 11:35:00,34.34,34.38,34.32,34.33,97500.0,34.34,34.38,34.32,34.33,97500.0
2009-10-08 11:40:00,34.33,34.34,34.26,34.31,90000.0,34.33,34.34,34.26,34.31,90000.0
2009-10-08 11:45:00,34.31,34.35,34.29,34.3,49400.0,34.31,34.35,34.29,34.3,49400.0
2009-10-08 11:50:00,34.31,34.38,34.31,34.37,37900.0,34.31,34.38,34.31,34.37,37900.0
2009-10-08 11:55:00,34.37,34.4,34.34,34.4,33900.0,34.37,34.4,34.34,34.4,33900.0
2009-10-08 12:00:00,34.4,34.42,34.37,34.38,39800.0,34.4,34.42,34.37,34.38,39800.0
2009-10-08 12:05:00,34.37,34.42,34.37,34.41,34300.0,34.37,34.42,34.37,34.41,34300.0
2009-10-08 12:10:00,34.4,34.43,34.38,34.38,45300.0,34.4,34.43,34.38,34.38,45300.0
2009-10-08 12:15:00,34.39,34.45,34.38,34.45,135600.0,34.39,34.45,34.38,34.45,135600.0
2009-10-08 12:20:00,34.45,34.48,34.44,34.47,30600.0,34.45,34.48,34.44,34.47,30600.0
2009-10-08 12:25:00,34.47,34.59,34.47,34.57,136600.0,34.47,34.59,34.47,34.57,136600.0
2009-10-08 12:30:00,34.58,34.6,34.54,34.54,59600.0,34.58,34.6,34.54,34.54,59600.0
2009-10-08 12:35:00,34.53,34.54,34.44,34.44,80800.0,34.53,34.54,34.44,34.44,80800.0
2009-10-08 12:40:00,34.44,34.51,34.41,34.45,151800.0,34.44,34.51,34.41,34.45,151800.0
2009-10-08 12:45:00,34.45,34.45,34.38,34.38,89800.0,34.45,34.45,34.38,34.38,89800.0
2009-10-08 12:50:00,34.38,34.39,34.34,34.35,36700.0,34.38,34.39,34.34,34.35,36700.0
2009-10-08 12:55:00,34.36,34.39,34.31,34.31,51000.0,34.36,34.39,34.31,34.31,51000.0
2009-10-08 13:00:00,34.32,34.34,34.27,34.3,117000.0,34.32,34.34,34.27,34.3,117000.0
2009-10-08 13:05:00,34.29,34.31,34.26,34.29,101000.0,34.29,34.31,34.26,34.29,101000.0
2009-10-08 13:10:00,34.29,34.29,34.2,34.22,81500.0,34.29,34.29,34.2,34.22,81500.0
2009-10-08 13:15:00,34.21,34.32,34.2,34.32,58200.0,34.21,34.32,34.2,34.32,58200.0
2009-10-08 13:20:00,34.32,34.37,34.31,34.36,69500.0,34.32,34.37,34.31,34.36,69500.0
2009-10-08 13:25:00,34.37,34.39,34.34,34.36,117900.0,34.37,34.39,34.34,34.36,117900.0
2009-10-08 13:30:00,34.36,34.39,34.25,34.25,158900.0,34.36,34.39,34.25,34.25,158900.0
2009-10-08 13:35:00,34.25,34.3,34.2,34.22,107000.0,34.25,34.3,34.2,34.22,107000.0
2009-10-08 13:40:00,34.23,34.3,34.23,34.28,107900.0,34.23,34.3,34.23,34.28,107900.0
2009-10-08 13:45:00,34.28,34.29,34.24,34.25,27200.0,34.28,34.29,34.24,34.25,27200.0
2009-10-08 13:50:00,34.25,34.29,34.24,34.25,57400.0,34.25,34.29,34.24,34.25,57400.0
2009-10-08 13:55:00,34.25,34.29,34.25,34.27,27000.0,34.25,34.29,34.25,34.27,27000.0
2009-10-08 14:00:00,34.26,34.28,34.23,34.23,37500.0,34.26,34.28,34.23,34.23,37500.0
2009-10-08 14:05:00,34.22,34.27,34.22,34.22,57800.0,34.22,34.27,34.22,34.22,57800.0
2009-10-08 14:10:00,34.23,34.24,34.16,34.16,87600.0,34.23,34.24,34.16,34.16,87600.0
2009-10-08 14:15:00,34.17,34.18,34.15,34.15,115200.0,34.17,34.18,34.15,34.15,115200.0
2009-10-08 14:20:00,34.16,34.19,34.15,34.18,51900.0,34.16,34.19,34.15,34.18,51900.0
2009-10-08 14:25:00,34.18,34.21,34.11,34.2,78800.0,34.18,34.21,34.11,34.2,78800.0
2009-10-08 14:30:00,34.21,34.27,34.2,34.27,58300.0,34.21,34.27,34.2,34.27,58300.0
2009-10-08 14:35:00,34.27,34.3,34.26,34.28,81400.0,34.27,34.3,34.26,34.28,81400.0
2009-10-08 14:40:00,34.29,34.32,34.25,34.31,71300.0,34.29,34.32,34.25,34.31,71300.0
2009-10-08 14:45:00,34.32,34.42,34.31,34.42,111800.0,34.32,34.42,34.31,34.42,111800.0
2009-10-08 14:50:00,34.42,34.5,34.42,34.5,97100.0,34.42,34.5,34.42,34.5,97100.0
2009-10-08 14:55:00,34.49,34.55,34.49,34.54,198600.0,34.49,34.55,34.49,34.54,198600.0
2009-10-08 15:00:00,34.55,34.56,34.5,34.53,74500.0,34.55,34.56,34.5,34.53,74500.0
2009-10-08 15:05:00,34.53,34.55,34.52,34.55,47300.0,34.53,34.55,34.52,34.55,47300.0
2009-10-08 15:10:00,34.54,34.57,34.54,34.56,110800.0,34.54,34.57,34.54,34.56,110800.0
2009-10-08 15:15:00,34.56,34.58,34.56,34.56,74600.0,34.56,34.58,34.56,34.56,74600.0
2009-10-08 15:20:00,34.56,34.6,34.56,34.6,167300.0,34.56,34.6,34.56,34.6,167300.0
2009-10-08 15:25:00,34.6,34.6,34.52,34.52,98300.0,34.6,34.6,34.52,34.52,98300.0
2009-10-08 15:30:00,34.52,34.54,34.5,34.53,121600.0,34.52,34.54,34.5,34.53,121600.0
2009-10-08 15:35:00,34.54,34.54,34.44,34.46,195700.0,34.54,34.54,34.44,34.46,195700.0
2009-10-08 15:40:00,34.45,34.46,34.4,34.41,132600.0,34.45,34.46,34.4,34.41,132600.0
2009-10-08 15:45:00,34.4,34.42,34.38,34.4,151600.0,34.4,34.42,34.38,34.4,151600.0
2009-10-08 15:50:00,34.39,34.41,34.35,34.37,210300.0,34.39,34.41,34.35,34.37,210300.0
2009-10-08 15:55:00,34.37,34.38,34.3,34.33,364100.0,34.37,34.38,34.3,34.33,364100.0
2009-10-09 09:30:00,34.08,34.29,33.98,34.27,112400.0,34.08,34.29,33.98,34.27,112400.0
2009-10-09 09:35:00,34.29,34.33,34.17,34.24,67800.0,34.29,34.33,34.17,34.24,67800.0
2009-10-09 09:40:00,34.25,34.37,34.25,34.37,38700.0,34.25,34.37,34.25,34.37,38700.0
2009-10-09 09:45:00,34.37,34.44,34.32,34.43,46900.0,34.37,34.44,34.32,34.43,46900.0
2009-10-09 09:50:00,34.42,34.47,34.4,34.41,44400.0,34.42,34.47,34.4,34.41,44400.0
2009-10-09 09:55:00,34.42,34.54,34.42,34.54,30400.0,34.42,34.54,34.42,34.54,30400.0
2009-10-09 10:00:00,34.53,34.54,34.48,34.49,19500.0,34.53,34.54,34.48,34.49,19500.0
2009-10-09 10:05:00,34.49,34.57,34.48,34.56,39200.0,34.49,34.57,34.48,34.56,39200.0
2009-10-09 10:10:00,34.56,34.63,34.55,34.6,29100.0,34.56,34.63,34.55,34.6,29100.0
2009-10-09 10:15:00,34.6,34.62,34.56,34.56,53500.0,34.6,34.62,34.56,34.56,53500.0
2009-10-09 10:20:00,34.56,34.56,34.49,34.5,32600.0,34.56,34.56,34.49,34.5,32600.0
2009-10-09 10:25:00,34.5,34.52,34.46,34.47,31500.0,34.5,34.52,34.46,34.47,31500.0
2009-10-09 10:30:00,34.47,34.56,34.47,34.53,32700.0,34.47,34.56,34.47,34.53,32700.0
2009-10-09 10:35:00,34.53,34.54,34.47,34.48,32200.0,34.53,34.54,34.47,34.48,32200.0
2009-10-09 10:40:00,34.47,34.49,34.45,34.47,24600.0,34.47,34.49,34.45,34.47,24600.0
2009-10-09 10:45:00,34.46,34.49,34.46,34.49,14500.0,34.46,34.49,34.46,34.49,14500.0
2009-10-09 10:50:00,34.49,34.56,34.48,34.56,32800.0,34.49,34.56,34.48,34.56,32800.0
2009-10-09 10:55:00,34.56,34.58,34.55,34.58,28800.0,34.56,34.58,34.55,34.58,28800.0
2009-10-09 11:00:00,34.58,34.6,34.56,34.58,36900.0,34.58,34.6,34.56,34.58,36900.0
2009-10-09 11:05:00,34.59,34.62,34.58,34.62,16800.0,34.59,34.62,34.58,34.62,16800.0
2009-10-09 11:10:00,34.62,34.68,34.62,34.68,107900.0,34.62,34.68,34.62,34.68,107900.0
2009-10-09 11:15:00,34.68,34.69,34.65,34.69,68300.0,34.68,34.69,34.65,34.69,68300.0
2009-10-09 11:20:00,34.69,34.75,34.68,34.68,62500.0,34.69,34.75,34.68,34.68,62500.0
2009-10-09 11:25:00,34.69,34.73,34.68,34.7,36500.0,34.69,34.73,34.68,34.7,36500.0
2009-10-09 11:30:00,34.71,34.76,34.7,34.76,72100.0,34.71,34.76,34.7,34.76,72100.0
2009-10-09 11:35:00,34.75,34.76,34.65,34.66,50300.0,34.75,34.76,34.65,34.66,50300.0
2009-10-09 11:40:00,34.67,34.71,34.64,34.71,43400.0,34.67,34.71,34.64,34.71,43400.0
2009-10-09 11:45:00,34.71,34.72,34.69,34.71,26900.0,34.71,34.72,34.69,34.71,26900.0
2009-10-09 11:50:00,34.71,34.71,34.66,34.69,65300.0,34.71,34.71,34.66,34.69,65300.0
2009-10-09 11:55:00,34.68,34.73,34.67,34.73,36000.0,34.68,34.73,34.67,34.73,36000.0
2009-10-09 12:00:00,34.73,34.77,34.72,34.76,47900.0,34.73,34.77,34.72,34.76,47900.0
2009-10-09 12:05:00,34.76,34.77,34.7,34.7,58600.0,34.76,34.77,34.7,34.7,58600.0
2009-10-09 12:10:00,34.7,34.75,34.7,34.74,29000.0,34.7,34.75,34.7,34.74,29000.0
2009-10-09 12:15:00,34.75,34.76,34.74,34.75,25500.0,34.75,34.76,34.74,34.75,25500.0
2009-10-09 12:20:00,34.75,34.75,34.68,34.68,18300.0,34.75,34.75,34.68,34.68,18300.0
2009-10-09 12:25:00,34.68,34.68,34.65,34.65,18100.0,34.68,34.68,34.65,34.65,18100.0
2009-10-09 12:30:00,34.65,34.65,34.6,34.6,27100.0,34.65,34.65,34.6,34.6,27100.0
2009-10-09 12:35:00,34.6,34.61,34.56,34.56,29700.0,34.6,34.61,34.56,34.56,29700.0
2009-10-09 12:40:00,34.56,34.59,34.56,34.57,49300.0,34.56,34.59,34.56,34.57,49300.0
2009-10-09 12:45:00,34.57,34.58,34.56,34.56,16300.0,34.57,34.58,34.56,34.56,16300.0
2009-10-09 12:50:00,34.57,34.57,34.54,34.56,27600.0,34.57,34.57,34.54,34.56,27600.0
2009-10-09 12:55:00,34.56,34.56,34.52,34.52,14800.0,34.56,34.56,34.52,34.52,14800.0
2009-10-09 13:00:00,34.53,34.53,34.48,34.49,42800.0,34.53,34.53,34.48,34.49,42800.0
2009-10-09 13:05:00,34.48,34.49,34.48,34.48,19800.0,34.48,34.49,34.48,34.48,19800.0
2009-10-09 13:10:00,34.49,34.49,34.48,34.49,13000.0,34.49,34.49,34.48,34.49,13000.0
2009-10-09 13:15:00,34.49,34.53,34.49,34.53,35500.0,34.49,34.53,34.49,34.53,35500.0
2009-10-09 13:20:00,34.53,34.56,34.52,34.54,25600.0,34.53,34.56,34.52,34.54,25600.0
2009-10-09 13:25:00,34.55,34.57,34.54,34.56,13000.0,34.55,34.57,34.54,34.56,13000.0
2009-10-09 13:30:00,34.56,34.57,34.56,34.56,10200.0,34.56,34.57,34.56,34.56,10200.0
2009-10-09 13:35:00,34.56,34.57,34.56,34.56,12000.0,34.56,34.57,34.56,34.56,12000.0
2009-10-09 13:40:00,34.56,34.57,34.56,34.57,7400.0,34.56,34.57,34.56,34.57,7400.0
2009-10-09 13:45:00,34.56,34.57,34.56,34.56,12600.0,34.56,34.57,34.56,34.56,12600.0
2009-10-09 13:50:00,34.56,34.6,34.56,34.6,29400.0,34.56,34.6,34.56,34.6,29400.0
2009-10-09 13:55:00,34.6,34.62,34.57,34.57,40200.0,34.6,34.62,34.57,34.57,40200.0
2009-10-09 14:00:00,34.57,34.58,34.56,34.57,23300.0,34.57,34.58,34.56,34.57,23300.0
2009-10-09 14:05:00,34.58,34.58,34.49,34.49,52700.0,34.58,34.58,34.49,34.49,52700.0
2009-10-09 14:10:00,34.49,34.5,34.47,34.49,47500.0,34.49,34.5,34.47,34.49,47500.0
2009-10-09 14:15:00,34.49,34.5,34.48,34.5,22900.0,34.49,34.5,34.48,34.5,22900.0
2009-10-09 14:20:00,34.49,34.52,34.49,34.5,34300.0,34.49,34.52,34.49,34.5,34300.0
2009-10-09 14:25:00,34.5,34.54,34.5,34.54,25800.0,34.5,34.54,34.5,34.54,25800.0
2009-10-09 14:30:00,34.54,34.55,34.5,34.51,45500.0,34.54,34.55,34.5,34.51,45500.0
2009-10-09 14:35:00,34.51,34.51,34.49,34.5,16500.0,34.51,34.51,34.49,34.5,16500.0
2009-10-09 14:40:00,34.49,34.51,34.49,34.51,22700.0,34.49,34.51,34.49,34.51,22700.0
2009-10-09 14:45:00,34.5,34.54,34.5,34.53,30500.0,34.5,34.54,34.5,34.53,30500.0
2009-10-09 14:50:00,34.54,34.54,34.53,34.54,15800.0,34.54,34.54,34.53,34.54,15800.0
2009-10-09 14:55:00,34.54,34.54,34.53,34.54,13000.0,34.54,34.54,34.53,34.54,13000.0
2009-10-09 15:00:00,34.54,34.61,34.52,34.6,56500.0,34.54,34.61,34.52,34.6,56500.0
2009-10-09 15:05:00,34.6,34.64,34.58,34.62,79900.0,34.6,34.64,34.58,34.62,79900.0
2009-10-09 15:10:00,34.62,34.64,34.61,34.62,46400.0,34.62,34.64,34.61,34.62,46400.0
2009-10-09 15:15:00,34.62,34.62,34.57,34.59,33700.0,34.62,34.62,34.57,34.59,33700.0
2009-10-09 15:20:00,34.59,34.6,34.58,34.6,29600.0,34.59,34.6,34.58,34.6,29600.0
2009-10-09 15:25:00,34.6,34.6,34.57,34.57,48100.0,34.6,34.6,34.57,34.57,48100.0
2009-10-09 15:30:00,34.57,34.58,34.56,34.56,41800.0,34.57,34.58,34.56,34.56,41800.0
2009-10-09 15:35:00,34.57,34.6,34.56,34.6,79800.0,34.57,34.6,34.56,34.6,79800.0
2009-10-09 15:40:00,34.59,34.64,34.59,34.62,79300.0,34.59,34.64,34.59,34.62,79300.0
2009-10-09 15:45:00,34.62,34.62,34.57,34.61,83600.0,34.62,34.62,34.57,34.61,83600.0
2009-10-09 15:50:00,34.6,34.63,34.58,34.62,102200.0,34.6,34.63,34.58,34.62,102200.0
2009-10-09 15:55:00,34.62,34.67,34.62,34.65,257800.0,34.62,34.67,34.62,34.65,257800.0
2009-10-12 09:30:00,34.59,34.76,34.59,34.68,79000.0,34.59,34.76,34.59,34.68,79000.0
2009-10-12 09:35:00,34.69,34.77,34.67,34.75,50800.0,34.69,34.77,34.67,34.75,50800.0
2009-10-12 09:40:00,34.76,34.88,34.76,34.84,43800.0,34.76,34.88,34.76,34.84,43800.0
2009-10-12 09:45:00,34.85,34.86,34.75,34.77,55100.0,34.85,34.86,34.75,34.77,55100.0
2009-10-12 09:50:00,34.77,34.79,34.71,34.72,40900.0,34.77,34.79,34.71,34.72,40900.0
2009-10-12 09:55:00,34.72,34.8,34.71,34.76,84300.0,34.72,34.8,34.71,34.76,84300.0
2009-10-12 10:00:00,34.76,34.8,34.75,34.8,40300.0,34.76,34.8,34.75,34.8,40300.0
2009-10-12 10:05:00,34.8,34.8,34.78,34.79,15900.0,34.8,34.8,34.78,34.79,15900.0
2009-10-12 10:10:00,34.79,34.79,34.74,34.75,69700.0,34.79,34.79,34.74,34.75,69700.0
2009-10-12 10:15:00,34.75,34.78,34.68,34.7,120000.0,34.75,34.78,34.68,34.7,120000.0
2009-10-12 10:20:00,34.7,34.72,34.68,34.7,30100.0,34.7,34.72,34.68,34.7,30100.0
2009-10-12 10:25:00,34.7,34.73,34.69,34.7,31900.0,34.7,34.73,34.69,34.7,31900.0
2009-10-12 10:30:00,34.71,34.76,34.71,34.76,24900.0,34.71,34.76,34.71,34.76,24900.0
2009-10-12 10:35:00,34.75,34.76,34.69,34.69,46900.0,34.75,34.76,34.69,34.69,46900.0
2009-10-12 10:40:00,34.69,34.73,34.69,34.73,13200.0,34.69,34.73,34.69,34.73,13200.0
2009-10-12 10:45:00,34.73,34.75,34.73,34.75,17500.0,34.73,34.75,34.73,34.75,17500.0
2009-10-12 10:50:00,34.74,34.76,34.73,34.76,12200.0,34.74,34.76,34.73,34.76,12200.0
2009-10-12 10:55:00,34.76,34.76,34.75,34.75,6400.0,34.76,34.76,34.75,34.75,6400.0
2009-10-12 11:00:00,34.75,34.76,34.67,34.7,22100.0,34.75,34.76,34.67,34.7,22100.0
2009-10-12 11:05:00,34.69,34.7,34.65,34.66,17500.0,34.69,34.7,34.65,34.66,17500.0
2009-10-12 11:10:00,34.65,34.66,34.65,34.66,20100.0,34.65,34.66,34.65,34.66,20100.0
2009-10-12 11:15:00,34.65,34.68,34.65,34.68,12700.0,34.65,34.68,34.65,34.68,12700.0
2009-10-12 11:20:00,34.67,34.69,34.67,34.69,11700.0,34.67,34.69,34.67,34.69,11700.0
2009-10-12 11:25:00,34.68,34.72,34.68,34.7,16800.0,34.68,34.72,34.68,34.7,16800.0
2009-10-12 11:30:00,34.7,34.7,34.65,34.66,16400.0,34.7,34.7,34.65,34.66,16400.0
2009-10-12 11:35:00,34.66,34.67,34.64,34.65,11800.0,34.66,34.67,34.64,34.65,11800.0
2009-10-12 11:40:00,34.64,34.64,34.62,34.63,13200.0,34.64,34.64,34.62,34.63,13200.0
2009-10-12 11:45:00,34.63,34.63,34.58,34.59,24000.0,34.63,34.63,34.58,34.59,24000.0
2009-10-12 11:50:00,34.59,34.59,34.56,34.56,16600.0,34.59,34.59,34.56,34.56,16600.0
2009-10-12 11:55:00,34.56,34.58,34.56,34.57,12500.0,34.56,34.58,34.56,34.57,12500.0
2009-10-12 12:00:00,34.57,34.58,34.57,34.58,13200.0,34.57,34.58,34.57,34.58,13200.0
2009-10-12 12:05:00,34.57,34.59,34.53,34.54,17800.0,34.57,34.59,34.53,34.54,17800.0
2009-10-12 12:10:00,34.54,34.6,34.53,34.59,17600.0,34.54,34.6,34.53,34.59,17600.0
2009-10-12 12:15:00,34.6,34.6,34.56,34.57,22800.0,34.6,34.6,34.56,34.57,22800.0
2009-10-12 12:20:00,34.58,34.58,34.56,34.56,16600.0,34.58,34.58,34.56,34.56,16600.0
2009-10-12 12:25:00,34.56,34.56,34.51,34.52,26800.0,34.56,34.56,34.51,34.52,26800.0
2009-10-12 12:30:00,34.52,34.52,34.51,34.51,4700.0,34.52,34.52,34.51,34.51,4700.0
2009-10-12 12:35:00,34.52,34.53,34.51,34.52,12400.0,34.52,34.53,34.51,34.52,12400.0
2009-10-12 12:40:00,34.53,34.53,34.52,34.52,10500.0,34.53,34.53,34.52,34.52,10500.0
2009-10-12 12:45:00,34.53,34.53,34.48,34.48,21100.0,34.53,34.53,34.48,34.48,21100.0
2009-10-12 12:50:00,34.49,34.51,34.48,34.51,8700.0,34.49,34.51,34.48,34.51,8700.0
2009-10-12 12:55:00,34.51,34.51,34.5,34.51,11200.0,34.51,34.51,34.5,34.51,11200.0
2009-10-12 13:00:00,34.51,34.51,34.5,34.51,3000.0,34.51,34.51,34.5,34.51,3000.0
2009-10-12 13:05:00,34.51,34.51,34.5,34.5,4300.0,34.51,34.51,34.5,34.5,4300.0
2009-10-12 13:10:00,34.51,34.51,34.49,34.49,15100.0,34.51,34.51,34.49,34.49,15100.0
2009-10-12 13:15:00,34.49,34.5,34.49,34.5,2700.0,34.49,34.5,34.49,34.5,2700.0
2009-10-12 13:20:00,34.49,34.5,34.44,34.45,19900.0,34.49,34.5,34.44,34.45,19900.0
2009-10-12 13:25:00,34.45,34.47,34.45,34.46,5800.0,34.45,34.47,34.45,34.46,5800.0
2009-10-12 13:30:00,34.46,34.48,34.46,34.48,14500.0,34.46,34.48,34.46,34.48,14500.0
2009-10-12 13:35:00,34.47,34.49,34.47,34.48,7100.0,34.47,34.49,34.47,34.48,7100.0
2009-10-12 13:40:00,34.49,34.5,34.48,34.5,21500.0,34.49,34.5,34.48,34.5,21500.0
2009-10-12 13:45:00,34.5,34.5,34.49,34.5,10400.0,34.5,34.5,34.49,34.5,10400.0
2009-10-12 13:50:00,34.49,34.5,34.49,34.5,7700.0,34.49,34.5,34.49,34.5,7700.0
2009-10-12 13:55:00,34.49,34.5,34.49,34.49,19600.0,34.49,34.5,34.49,34.49,19600.0
2009-10-12 14:00:00,34.5,34.5,34.43,34.44,73000.0,34.5,34.5,34.43,34.44,73000.0
2009-10-12 14:05:00,34.43,34.45,34.43,34.43,21200.0,34.43,34.45,34.43,34.43,21200.0
2009-10-12 14:10:00,34.43,34.43,34.36,34.36,37400.0,34.43,34.43,34.36,34.36,37400.0
2009-10-12 14:15:00,34.36,34.37,34.3,34.32,59800.0,34.36,34.37,34.3,34.32,59800.0
2009-10-12 14:20:00,34.31,34.33,34.25,34.28,79900.0,34.31,34.33,34.25,34.28,79900.0
2009-10-12 14:25:00,34.28,34.29,34.23,34.23,107800.0,34.28,34.29,34.23,34.23,107800.0
2009-10-12 14:30:00,34.23,34.24,34.15,34.18,154200.0,34.23,34.24,34.15,34.18,154200.0
2009-10-12 14:35:00,34.18,34.25,34.18,34.24,104600.0,34.18,34.25,34.18,34.24,104600.0
2009-10-12 14:40:00,34.24,34.25,34.22,34.23,60100.0,34.24,34.25,34.22,34.23,60100.0
2009-10-12 14:45:00,34.23,34.27,34.22,34.27,74400.0,34.23,34.27,34.22,34.27,74400.0
2009-10-12 14:50:00,34.26,34.34,34.26,34.33,76000.0,34.26,34.34,34.26,34.33,76000.0
2009-10-12 14:55:00,34.33,34.36,34.32,34.36,57000.0,34.33,34.36,34.32,34.36,57000.0
2009-10-12 15:00:00,34.36,34.4,34.35,34.39,81300.0,34.36,34.4,34.35,34.39,81300.0
2009-10-12 15:05:00,34.39,34.4,34.38,34.39,78100.0,34.39,34.4,34.38,34.39,78100.0
2009-10-12 15:10:00,34.4,34.4,34.37,34.38,37800.0,34.4,34.4,34.37,34.38,37800.0
2009-10-12 15:15:00,34.37,34.38,34.33,34.34,41700.0,34.37,34.38,34.33,34.34,41700.0
2009-10-12 15:20:00,34.34,34.36,34.33,34.35,69500.0,34.34,34.36,34.33,34.35,69500.0
2009-10-12 15:25:00,34.35,34.36,34.35,34.36,42700.0,34.35,34.36,34.35,34.36,42700.0
2009-10-12 15:30:00,34.36,34.38,34.36,34.38,36700.0,34.36,34.38,34.36,34.38,36700.0
2009-10-12 15:35:00,34.38,34.38,34.33,34.35,77200.0,34.38,34.38,34.33,34.35,77200.0
2009-10-12 15:40:00,34.35,34.35,34.3,34.32,71100.0,34.35,34.35,34.3,34.32,71100.0
2009-10-12 15:45:00,34.32,34.34,34.27,34.28,114300.0,34.32,34.34,34.27,34.28,114300.0
2009-10-12 15:50:00,34.29,34.34,34.29,34.31,234600.0,34.29,34.34,34.29,34.31,234600.0
2009-10-12 15:55:00,34.32,34.35,34.29,34.35,216100.0,34.32,34.35,34.29,34.35,216100.0
2009-10-13 09:30:00,34.24,34.49,34.16,34.48,72800.0,34.24,34.49,34.16,34.48,72800.0
2009-10-13 09:35:00,34.49,34.49,34.36,34.45,30200.0,34.49,34.49,34.36,34.45,30200.0
2009-10-13 09:40:00,34.45,34.45,34.3,34.36,54000.0,34.45,34.45,34.3,34.36,54000.0
2009-10-13 09:45:00,34.37,34.46,34.37,34.45,27900.0,34.37,34.46,34.37,34.45,27900.0
2009-10-13 09:50:00,34.44,34.48,34.29,34.29,31500.0,34.44,34.48,34.29,34.29,31500.0
2009-10-13 09:55:00,34.3,34.34,34.27,34.29,20600.0,34.3,34.34,34.27,34.29,20600.0
2009-10-13 10:00:00,34.29,34.29,34.2,34.22,33000.0,34.29,34.29,34.2,34.22,33000.0
2009-10-13 10:05:00,34.22,34.29,34.21,34.29,17100.0,34.22,34.29,34.21,34.29,17100.0
2009-10-13 10:10:00,34.28,34.3,34.25,34.25,27200.0,34.28,34.3,34.25,34.25,27200.0
2009-10-13 10:15:00,34.25,34.28,34.21,34.28,16800.0,34.25,34.28,34.21,34.28,16800.0
2009-10-13 10:20:00,34.28,34.29,34.24,34.25,24600.0,34.28,34.29,34.24,34.25,24600.0
2009-10-13 10:25:00,34.24,34.35,34.24,34.35,34700.0,34.24,34.35,34.24,34.35,34700.0
2009-10-13 10:30:00,34.35,34.43,34.35,34.37,34900.0,34.35,34.43,34.35,34.37,34900.0
2009-10-13 10:35:00,34.38,34.38,34.35,34.35,28400.0,34.38,34.38,34.35,34.35,28400.0
2009-10-13 10:40:00,34.35,34.37,34.32,34.37,27200.0,34.35,34.37,34.32,34.37,27200.0
2009-10-13 10:45:00,34.37,34.39,34.31,34.32,23200.0,34.37,34.39,34.31,34.32,23200.0
2009-10-13 10:50:00,34.31,34.39,34.31,34.39,25900.0,34.31,34.39,34.31,34.39,25900.0
2009-10-13 10:55:00,34.38,34.42,34.36,34.4,17700.0,34.38,34.42,34.36,34.4,17700.0
2009-10-13 11:00:00,34.39,34.4,34.34,34.34,25300.0,34.39,34.4,34.34,34.34,25300.0
2009-10-13 11:05:00,34.33,34.34,34.23,34.26,28100.0,34.33,34.34,34.23,34.26,28100.0
2009-10-13 11:10:00,34.27,34.33,34.25,34.3,18700.0,34.27,34.33,34.25,34.3,18700.0
2009-10-13 11:15:00,34.29,34.32,34.27,34.3,13700.0,34.29,34.32,34.27,34.3,13700.0
2009-10-13 11:20:00,34.3,34.3,34.26,34.27,19100.0,34.3,34.3,34.26,34.27,19100.0
2009-10-13 11:25:00,34.28,34.35,34.28,34.32,22200.0,34.28,34.35,34.28,34.32,22200.0
2009-10-13 11:30:00,34.32,34.34,34.3,34.32,22400.0,34.32,34.34,34.3,34.32,22400.0
2009-10-13 11:35:00,34.32,34.42,34.32,34.4,30200.0,34.32,34.42,34.32,34.4,30200.0
2009-10-13 11:40:00,34.4,34.44,34.37,34.4,36400.0,34.4,34.44,34.37,34.4,36400.0
2009-10-13 11:45:00,34.4,34.52,34.4,34.47,31300.0,34.4,34.52,34.4,34.47,31300.0
2009-10-13 11:50:00,34.46,34.56,34.46,34.5,39400.0,34.46,34.56,34.46,34.5,39400.0
2009-10-13 11:55:00,34.5,34.51,34.46,34.51,20600.0,34.5,34.51,34.46,34.51,20600.0
2009-10-13 12:00:00,34.51,34.54,34.49,34.54,31100.0,34.51,34.54,34.49,34.54,31100.0
2009-10-13 12:05:00,34.54,34.54,34.49,34.53,21800.0,34.54,34.54,34.49,34.53,21800.0
2009-10-13 12:10:00,34.52,34.62,34.52,34.6,205900.0,34.52,34.62,34.52,34.6,205900.0
2009-10-13 12:15:00,34.6,34.61,34.59,34.59,25200.0,34.6,34.61,34.59,34.59,25200.0
2009-10-13 12:20:00,34.6,34.6,34.55,34.56,70400.0,34.6,34.6,34.55,34.56,70400.0
2009-10-13 12:25:00,34.56,34.57,34.5,34.54,25400.0,34.56,34.57,34.5,34.54,25400.0
2009-10-13 12:30:00,34.53,34.57,34.53,34.56,29600.0,34.53,34.57,34.53,34.56,29600.0
2009-10-13 12:35:00,34.56,34.62,34.56,34.58,65300.0,34.56,34.62,34.56,34.58,65300.0
2009-10-13 12:40:00,34.58,34.59,34.56,34.59,8600.0,34.58,34.59,34.56,34.59,8600.0
2009-10-13 12:45:00,34.58,34.6,34.57,34.58,27200.0,34.58,34.6,34.57,34.58,27200.0
2009-10-13 12:50:00,34.58,34.61,34.57,34.61,31400.0,34.58,34.61,34.57,34.61,31400.0
2009-10-13 12:55:00,34.6,34.61,34.59,34.6,26700.0,34.6,34.61,34.59,34.6,26700.0
2009-10-13 13:00:00,34.6,34.63,34.6,34.61,46600.0,34.6,34.63,34.6,34.61,46600.0
2009-10-13 13:05:00,34.61,34.63,34.6,34.63,11700.0,34.61,34.63,34.6,34.63,11700.0
2009-10-13 13:10:00,34.62,34.64,34.6,34.62,26300.0,34.62,34.64,34.6,34.62,26300.0
2009-10-13 13:15:00,34.62,34.65,34.61,34.62,67000.0,34.62,34.65,34.61,34.62,67000.0
2009-10-13 13:20:00,34.61,34.62,34.54,34.56,330200.0,34.61,34.62,34.54,34.56,330200.0
2009-10-13 13:25:00,34.55,34.61,34.55,34.6,37100.0,34.55,34.61,34.55,34.6,37100.0
2009-10-13 13:30:00,34.61,34.61,34.58,34.58,16100.0,34.61,34.61,34.58,34.58,16100.0
2009-10-13 13:35:00,34.58,34.58,34.56,34.58,21000.0,34.58,34.58,34.56,34.58,21000.0
2009-10-13 13:40:00,34.57,34.61,34.57,34.57,39600.0,34.57,34.61,34.57,34.57,39600.0
2009-10-13 13:45:00,34.56,34.57,34.5,34.5,43000.0,34.56,34.57,34.5,34.5,43000.0
2009-10-13 13:50:00,34.5,34.51,34.46,34.46,60000.0,34.5,34.51,34.46,34.46,60000.0
2009-10-13 13:55:00,34.45,34.53,34.44,34.51,27500.0,34.45,34.53,34.44,34.51,27500.0
2009-10-13 14:00:00,34.49,34.49,34.4,34.43,36200.0,34.49,34.49,34.4,34.43,36200.0
2009-10-13 14:05:00,34.43,34.46,34.34,34.45,158700.0,34.43,34.46,34.34,34.45,158700.0
2009-10-13 14:10:00,34.44,34.49,34.41,34.43,53200.0,34.44,34.49,34.41,34.43,53200.0
2009-10-13 14:15:00,34.42,34.46,34.42,34.44,33400.0,34.42,34.46,34.42,34.44,33400.0
2009-10-13 14:20:00,34.43,34.47,34.41,34.47,28000.0,34.43,34.47,34.41,34.47,28000.0
2009-10-13 14:25:00,34.47,34.48,34.46,34.47,14700.0,34.47,34.48,34.46,34.47,14700.0
2009-10-13 14:30:00,34.47,34.5,34.47,34.48,11800.0,34.47,34.5,34.47,34.48,11800.0
2009-10-13 14:35:00,34.48,34.52,34.48,34.52,19500.0,34.48,34.52,34.48,34.52,19500.0
2009-10-13 14:40:00,34.51,34.55,34.51,34.55,21000.0,34.51,34.55,34.51,34.55,21000.0
2009-10-13 14:45:00,34.55,34.6,34.52,34.6,71100.0,34.55,34.6,34.52,34.6,71100.0
2009-10-13 14:50:00,34.6,34.6,34.55,34.58,83600.0,34.6,34.6,34.55,34.58,83600.0
2009-10-13 14:55:00,34.58,34.58,34.51,34.54,31000.0,34.58,34.58,34.51,34.54,31000.0
2009-10-13 15:00:00,34.54,34.6,34.51,34.58,80500.0,34.54,34.6,34.51,34.58,80500.0
2009-10-13 15:05:00,34.58,34.6,34.53,34.54,27700.0,34.58,34.6,34.53,34.54,27700.0
2009-10-13 15:10:00,34.54,34.56,34.52,34.56,49200.0,34.54,34.56,34.52,34.56,49200.0
2009-10-13 15:15:00,34.56,34.61,34.56,34.6,77300.0,34.56,34.61,34.56,34.6,77300.0
2009-10-13 15:20:00,34.6,34.65,34.6,34.64,62400.0,34.6,34.65,34.6,34.64,62400.0
2009-10-13 15:25:00,34.64,34.64,34.63,34.63,13900.0,34.64,34.64,34.63,34.63,13900.0
2009-10-13 15:30:00,34.63,34.64,34.63,34.64,52100.0,34.63,34.64,34.63,34.64,52100.0
2009-10-13 15:35:00,34.64,34.64,34.57,34.58,101200.0,34.64,34.64,34.57,34.58,101200.0
2009-10-13 15:40:00,34.58,34.61,34.57,34.61,48000.0,34.58,34.61,34.57,34.61,48000.0
2009-10-13 15:45:00,34.61,34.69,34.6,34.67,143600.0,34.61,34.69,34.6,34.67,143600.0
2009-10-13 15:50:00,34.66,34.67,34.58,34.62,209100.0,34.66,34.67,34.58,34.62,209100.0
2009-10-13 15:55:00,34.61,34.71,34.59,34.62,387100.0,34.61,34.71,34.59,34.62,387100.0
2009-10-14 09:30:00,34.87,35.0,34.81,34.99,174600.0,34.87,35.0,34.81,34.99,174600.0
2009-10-14 09:35:00,34.99,35.0,34.98,34.98,119200.0,34.99,35.0,34.98,34.98,119200.0
2009-10-14 09:40:00,34.98,35.0,34.96,35.0,110900.0,34.98,35.0,34.96,35.0,110900.0
2009-10-14 09:45:00,34.98,35.04,34.85,34.85,252900.0,34.98,35.04,34.85,34.85,252900.0
2009-10-14 09:50:00,34.86,35.03,34.85,35.03,120900.0,34.86,35.03,34.85,35.03,120900.0
2009-10-14 09:55:00,35.02,35.05,34.98,35.03,54800.0,35.02,35.05,34.98,35.03,54800.0
2009-10-14 10:00:00,35.02,35.05,34.99,35.05,84300.0,35.02,35.05,34.99,35.05,84300.0
2009-10-14 10:05:00,35.05,35.09,35.03,35.04,57900.0,35.05,35.09,35.03,35.04,57900.0
2009-10-14 10:10:00,35.04,35.1,35.02,35.08,62100.0,35.04,35.1,35.02,35.08,62100.0
2009-10-14 10:15:00,35.09,35.14,35.09,35.13,101900.0,35.09,35.14,35.09,35.13,101900.0
2009-10-14 10:20:00,35.14,35.15,35.0,35.0,63400.0,35.14,35.15,35.0,35.0,63400.0
2009-10-14 10:25:00,35.0,35.02,34.92,34.94,157500.0,35.0,35.02,34.92,34.94,157500.0
2009-10-14 10:30:00,34.94,34.95,34.85,34.9,85900.0,34.94,34.95,34.85,34.9,85900.0
2009-10-14 10:35:00,34.9,34.96,34.9,34.92,74600.0,34.9,34.96,34.9,34.92,74600.0
2009-10-14 10:40:00,34.91,34.96,34.91,34.93,62100.0,34.91,34.96,34.91,34.93,62100.0
2009-10-14 10:45:00,34.94,34.95,34.88,34.93,54700.0,34.94,34.95,34.88,34.93,54700.0
2009-10-14 10:50:00,34.94,34.94,34.86,34.91,40600.0,34.94,34.94,34.86,34.91,40600.0
2009-10-14 10:55:00,34.91,35.0,34.86,35.0,97300.0,34.91,35.0,34.86,35.0,97300.0
2009-10-14 11:00:00,35.0,35.1,35.0,35.08,77100.0,35.0,35.1,35.0,35.08,77100.0
2009-10-14 11:05:00,35.07,35.1,35.06,35.09,29600.0,35.07,35.1,35.06,35.09,29600.0
2009-10-14 11:10:00,35.1,35.11,35.09,35.11,14800.0,35.1,35.11,35.09,35.11,14800.0
2009-10-14 11:15:00,35.1,35.17,35.1,35.17,35100.0,35.1,35.17,35.1,35.17,35100.0
2009-10-14 11:20:00,35.17,35.2,35.17,35.2,32800.0,35.17,35.2,35.17,35.2,32800.0
2009-10-14 11:25:00,35.19,35.24,35.19,35.24,49000.0,35.19,35.24,35.19,35.24,49000.0
2009-10-14 11:30:00,35.24,35.25,35.22,35.25,33000.0,35.24,35.25,35.22,35.25,33000.0
2009-10-14 11:35:00,35.25,35.25,35.17,35.17,88600.0,35.25,35.25,35.17,35.17,88600.0
2009-10-14 11:40:00,35.17,35.25,35.17,35.25,30700.0,35.17,35.25,35.17,35.25,30700.0
2009-10-14 11:45:00,35.25,35.25,35.24,35.24,19800.0,35.25,35.25,35.24,35.24,19800.0
2009-10-14 11:50:00,35.24,35.25,35.2,35.22,48600.0,35.24,35.25,35.2,35.22,48600.0
2009-10-14 11:55:00,35.23,35.24,35.22,35.24,18900.0,35.23,35.24,35.22,35.24,18900.0
2009-10-14 12:00:00,35.23,35.29,35.23,35.23,95700.0,35.23,35.29,35.23,35.23,95700.0
2009-10-14 12:05:00,35.23,35.23,35.14,35.16,44000.0,35.23,35.23,35.14,35.16,44000.0
2009-10-14 12:10:00,35.17,35.18,35.16,35.17,13800.0,35.17,35.18,35.16,35.17,13800.0
2009-10-14 12:15:00,35.17,35.2,35.16,35.2,26200.0,35.17,35.2,35.16,35.2,26200.0
2009-10-14 12:20:00,35.2,35.2,35.12,35.17,36100.0,35.2,35.2,35.12,35.17,36100.0
2009-10-14 12:25:00,35.17,35.2,35.17,35.17,17300.0,35.17,35.2,35.17,35.17,17300.0
2009-10-14 12:30:00,35.17,35.19,35.16,35.17,25100.0,35.17,35.19,35.16,35.17,25100.0
2009-10-14 12:35:00,35.17,35.17,35.11,35.13,40600.0,35.17,35.17,35.11,35.13,40600.0
2009-10-14 12:40:00,35.13,35.14,35.1,35.12,11300.0,35.13,35.14,35.1,35.12,11300.0
2009-10-14 12:45:00,35.13,35.22,35.12,35.15,88300.0,35.13,35.22,35.12,35.15,88300.0
2009-10-14 12:50:00,35.15,35.18,35.15,35.15,29900.0,35.15,35.18,35.15,35.15,29900.0
2009-10-14 12:55:00,35.16,35.19,35.16,35.18,14600.0,35.16,35.19,35.16,35.18,14600.0
2009-10-14 13:00:00,35.19,35.24,35.19,35.23,31600.0,35.19,35.24,35.19,35.23,31600.0
2009-10-14 13:05:00,35.24,35.27,35.23,35.27,38900.0,35.24,35.27,35.23,35.27,38900.0
2009-10-14 13:10:00,35.27,35.33,35.26,35.27,149800.0,35.27,35.33,35.26,35.27,149800.0
2009-10-14 13:15:00,35.26,35.28,35.16,35.16,85300.0,35.26,35.28,35.16,35.16,85300.0
2009-10-14 13:20:00,35.16,35.17,35.09,35.1,84100.0,35.16,35.17,35.09,35.1,84100.0
2009-10-14 13:25:00,35.1,35.13,35.08,35.09,60200.0,35.1,35.13,35.08,35.09,60200.0
2009-10-14 13:30:00,35.09,35.12,35.08,35.1,47400.0,35.09,35.12,35.08,35.1,47400.0
2009-10-14 13:35:00,35.1,35.11,35.08,35.1,24200.0,35.1,35.11,35.08,35.1,24200.0
2009-10-14 13:40:00,35.09,35.13,35.09,35.1,92000.0,35.09,35.13,35.09,35.1,92000.0
2009-10-14 13:45:00,35.1,35.1,35.09,35.09,30900.0,35.1,35.1,35.09,35.09,30900.0
2009-10-14 13:50:00,35.1,35.11,35.07,35.07,63700.0,35.1,35.11,35.07,35.07,63700.0
2009-10-14 13:55:00,35.08,35.09,35.08,35.09,14400.0,35.08,35.09,35.08,35.09,14400.0
2009-10-14 14:00:00,35.09,35.12,35.04,35.09,57200.0,35.09,35.12,35.04,35.09,57200.0
2009-10-14 14:05:00,35.1,35.16,35.09,35.14,39100.0,35.1,35.16,35.09,35.14,39100.0
2009-10-14 14:10:00,35.13,35.14,35.1,35.12,53500.0,35.13,35.14,35.1,35.12,53500.0
2009-10-14 14:15:00,35.11,35.15,35.11,35.14,41000.0,35.11,35.15,35.11,35.14,41000.0
2009-10-14 14:20:00,35.14,35.14,35.11,35.12,39000.0,35.14,35.14,35.11,35.12,39000.0
2009-10-14 14:25:00,35.13,35.18,35.12,35.17,87800.0,35.13,35.18,35.12,35.17,87800.0
2009-10-14 14:30:00,35.17,35.2,35.16,35.18,59100.0,35.17,35.2,35.16,35.18,59100.0
2009-10-14 14:35:00,35.17,35.21,35.17,35.21,88600.0,35.17,35.21,35.17,35.21,88600.0
2009-10-14 14:40:00,35.21,35.22,35.18,35.21,85300.0,35.21,35.22,35.18,35.21,85300.0
2009-10-14 14:45:00,35.2,35.23,35.16,35.23,38800.0,35.2,35.23,35.16,35.23,38800.0
2009-10-14 14:50:00,35.23,35.27,35.18,35.26,106400.0,35.23,35.27,35.18,35.26,106400.0
2009-10-14 14:55:00,35.26,35.28,35.24,35.26,34600.0,35.26,35.28,35.24,35.26,34600.0
2009-10-14 15:00:00,35.25,35.33,35.25,35.33,112800.0,35.25,35.33,35.25,35.33,112800.0
2009-10-14 15:05:00,35.32,35.33,35.25,35.29,72800.0,35.32,35.33,35.25,35.29,72800.0
2009-10-14 15:10:00,35.29,35.32,35.28,35.32,33900.0,35.29,35.32,35.28,35.32,33900.0
2009-10-14 15:15:00,35.31,35.35,35.29,35.34,257900.0,35.31,35.35,35.29,35.34,257900.0
2009-10-14 15:20:00,35.33,35.38,35.33,35.34,103200.0,35.33,35.38,35.33,35.34,103200.0
2009-10-14 15:25:00,35.35,35.46,35.33,35.45,179600.0,35.35,35.46,35.33,35.45,179600.0
2009-10-14 15:30:00,35.45,35.46,35.38,35.4,106100.0,35.45,35.46,35.38,35.4,106100.0
2009-10-14 15:35:00,35.39,35.48,35.38,35.47,164800.0,35.39,35.48,35.38,35.47,164800.0
2009-10-14 15:40:00,35.48,35.5,35.45,35.46,117900.0,35.48,35.5,35.45,35.46,117900.0
2009-10-14 15:45:00,35.46,35.52,35.43,35.51,225400.0,35.46,35.52,35.43,35.51,225400.0
2009-10-14 15:50:00,35.5,35.51,35.44,35.47,211900.0,35.5,35.51,35.44,35.47,211900.0
2009-10-14 15:55:00,35.47,35.51,35.42,35.45,538400.0,35.47,35.51,35.42,35.45,538400.0
2009-10-15 09:30:00,35.08,35.37,35.07,35.35,101800.0,35.08,35.37,35.07,35.35,101800.0
2009-10-15 09:35:00,35.34,35.43,35.3,35.43,82400.0,35.34,35.43,35.3,35.43,82400.0
2009-10-15 09:40:00,35.42,35.5,35.41,35.48,70800.0,35.42,35.5,35.41,35.48,70800.0
2009-10-15 09:45:00,35.47,35.64,35.47,35.63,229100.0,35.47,35.64,35.47,35.63,229100.0
2009-10-15 09:50:00,35.62,35.78,35.59,35.63,248900.0,35.62,35.78,35.59,35.63,248900.0
2009-10-15 09:55:00,35.63,35.64,35.57,35.63,164300.0,35.63,35.64,35.57,35.63,164300.0
2009-10-15 10:00:00,35.62,35.64,35.53,35.59,110000.0,35.62,35.64,35.53,35.59,110000.0
2009-10-15 10:05:00,35.59,35.67,35.57,35.65,134000.0,35.59,35.67,35.57,35.65,134000.0
2009-10-15 10:10:00,35.66,35.66,35.54,35.61,224300.0,35.66,35.66,35.54,35.61,224300.0
2009-10-15 10:15:00,35.6,35.63,35.59,35.62,65600.0,35.6,35.63,35.59,35.62,65600.0
2009-10-15 10:20:00,35.62,35.67,35.62,35.63,209800.0,35.62,35.67,35.62,35.63,209800.0
2009-10-15 10:25:00,35.62,35.65,35.6,35.65,74000.0,35.62,35.65,35.6,35.65,74000.0
2009-10-15 10:30:00,35.65,35.66,35.61,35.65,47200.0,35.65,35.66,35.61,35.65,47200.0
2009-10-15 10:35:00,35.65,35.7,35.65,35.69,77800.0,35.65,35.7,35.65,35.69,77800.0
2009-10-15 10:40:00,35.68,35.79,35.65,35.71,288300.0,35.68,35.79,35.65,35.71,288300.0
2009-10-15 10:45:00,35.7,35.71,35.63,35.66,111700.0,35.7,35.71,35.63,35.66,111700.0
2009-10-15 10:50:00,35.66,35.71,35.63,35.69,63000.0,35.66,35.71,35.63,35.69,63000.0
2009-10-15 10:55:00,35.68,35.74,35.66,35.73,161700.0,35.68,35.74,35.66,35.73,161700.0
2009-10-15 11:00:00,35.74,35.78,35.72,35.72,54400.0,35.74,35.78,35.72,35.72,54400.0
2009-10-15 11:05:00,35.72,35.73,35.68,35.7,29900.0,35.72,35.73,35.68,35.7,29900.0
2009-10-15 11:10:00,35.69,35.71,35.66,35.68,23800.0,35.69,35.71,35.66,35.68,23800.0
2009-10-15 11:15:00,35.68,35.7,35.66,35.68,45200.0,35.68,35.7,35.66,35.68,45200.0
2009-10-15 11:20:00,35.67,35.71,35.64,35.7,73700.0,35.67,35.71,35.64,35.7,73700.0
2009-10-15 11:25:00,35.69,35.73,35.68,35.73,128400.0,35.69,35.73,35.68,35.73,128400.0
2009-10-15 11:30:00,35.72,35.73,35.71,35.71,18900.0,35.72,35.73,35.71,35.71,18900.0
2009-10-15 11:35:00,35.71,35.72,35.68,35.71,90400.0,35.71,35.72,35.68,35.71,90400.0
2009-10-15 11:40:00,35.7,35.75,35.69,35.73,41500.0,35.7,35.75,35.69,35.73,41500.0
2009-10-15 11:45:00,35.74,35.74,35.7,35.74,10200.0,35.74,35.74,35.7,35.74,10200.0
2009-10-15 11:50:00,35.75,35.75,35.67,35.68,18900.0,35.75,35.75,35.67,35.68,18900.0
2009-10-15 11:55:00,35.68,35.7,35.64,35.66,52000.0,35.68,35.7,35.64,35.66,52000.0
2009-10-15 12:00:00,35.66,35.77,35.65,35.76,47200.0,35.66,35.77,35.65,35.76,47200.0
2009-10-15 12:05:00,35.76,35.77,35.71,35.71,136300.0,35.76,35.77,35.71,35.71,136300.0
2009-10-15 12:10:00,35.72,35.79,35.7,35.77,127400.0,35.72,35.79,35.7,35.77,127400.0
2009-10-15 12:15:00,35.75,35.75,35.66,35.72,169100.0,35.75,35.75,35.66,35.72,169100.0
2009-10-15 12:20:00,35.72,35.77,35.69,35.7,198500.0,35.72,35.77,35.69,35.7,198500.0
2009-10-15 12:25:00,35.7,35.7,35.58,35.58,80800.0,35.7,35.7,35.58,35.58,80800.0
2009-10-15 12:30:00,35.58,35.59,35.53,35.54,124600.0,35.58,35.59,35.53,35.54,124600.0
2009-10-15 12:35:00,35.54,35.64,35.54,35.62,186900.0,35.54,35.64,35.54,35.62,186900.0
2009-10-15 12:40:00,35.62,35.64,35.56,35.56,109300.0,35.62,35.64,35.56,35.56,109300.0
2009-10-15 12:45:00,35.56,35.72,35.54,35.59,78000.0,35.56,35.72,35.54,35.59,78000.0
2009-10-15 12:50:00,35.59,35.59,35.5,35.52,84200.0,35.59,35.59,35.5,35.52,84200.0
2009-10-15 12:55:00,35.52,35.59,35.52,35.58,216400.0,35.52,35.59,35.52,35.58,216400.0
2009-10-15 13:00:00,35.59,35.61,35.53,35.54,90300.0,35.59,35.61,35.53,35.54,90300.0
2009-10-15 13:05:00,35.55,35.58,35.52,35.54,41100.0,35.55,35.58,35.52,35.54,41100.0
2009-10-15 13:10:00,35.54,35.54,35.47,35.48,34800.0,35.54,35.54,35.47,35.48,34800.0
2009-10-15 13:15:00,35.48,35.53,35.48,35.5,34800.0,35.48,35.53,35.48,35.5,34800.0
2009-10-15 13:20:00,35.5,35.57,35.48,35.57,52700.0,35.5,35.57,35.48,35.57,52700.0
2009-10-15 13:25:00,35.57,35.63,35.54,35.6,195200.0,35.57,35.63,35.54,35.6,195200.0
2009-10-15 13:30:00,35.61,35.69,35.6,35.62,94700.0,35.61,35.69,35.6,35.62,94700.0
2009-10-15 13:35:00,35.61,35.62,35.6,35.6,51100.0,35.61,35.62,35.6,35.6,51100.0
2009-10-15 13:40:00,35.6,35.61,35.6,35.6,5000.0,35.6,35.61,35.6,35.6,5000.0
2009-10-15 13:45:00,35.61,35.67,35.58,35.6,59000.0,35.61,35.67,35.58,35.6,59000.0
2009-10-15 13:50:00,35.59,35.59,35.56,35.59,8600.0,35.59,35.59,35.56,35.59,8600.0
2009-10-15 13:55:00,35.58,35.63,35.56,35.59,26800.0,35.58,35.63,35.56,35.59,26800.0
2009-10-15 14:00:00,35.58,35.63,35.58,35.62,14100.0,35.58,35.63,35.58,35.62,14100.0
2009-10-15 14:05:00,35.62,35.66,35.61,35.63,28000.0,35.62,35.66,35.61,35.63,28000.0
2009-10-15 14:10:00,35.63,35.64,35.62,35.62,8400.0,35.63,35.64,35.62,35.62,8400.0
2009-10-15 14:15:00,35.62,35.69,35.61,35.69,27800.0,35.62,35.69,35.61,35.69,27800.0
2009-10-15 14:20:00,35.68,35.69,35.65,35.67,47500.0,35.68,35.69,35.65,35.67,47500.0
2009-10-15 14:25:00,35.68,35.72,35.67,35.71,19300.0,35.68,35.72,35.67,35.71,19300.0
2009-10-15 14:30:00,35.7,35.72,35.67,35.71,38000.0,35.7,35.72,35.67,35.71,38000.0
2009-10-15 14:35:00,35.71,35.8,35.71,35.77,89900.0,35.71,35.8,35.71,35.77,89900.0
2009-10-15 14:40:00,35.78,35.82,35.75,35.78,54200.0,35.78,35.82,35.75,35.78,54200.0
2009-10-15 14:45:00,35.78,35.82,35.74,35.8,126900.0,35.78,35.82,35.74,35.8,126900.0
2009-10-15 14:50:00,35.81,35.83,35.8,35.81,35400.0,35.81,35.83,35.8,35.81,35400.0
2009-10-15 14:55:00,35.8,35.8,35.76,35.78,25800.0,35.8,35.8,35.76,35.78,25800.0
2009-10-15 15:00:00,35.78,35.82,35.78,35.82,24800.0,35.78,35.82,35.78,35.82,24800.0
2009-10-15 15:05:00,35.81,35.84,35.78,35.83,47500.0,35.81,35.84,35.78,35.83,47500.0
2009-10-15 15:10:00,35.83,35.85,35.8,35.81,36500.0,35.83,35.85,35.8,35.81,36500.0
2009-10-15 15:15:00,35.8,35.83,35.78,35.78,63700.0,35.8,35.83,35.78,35.78,63700.0
2009-10-15 15:20:00,35.79,35.82,35.79,35.79,181300.0,35.79,35.82,35.79,35.79,181300.0
2009-10-15 15:25:00,35.79,35.82,35.75,35.78,178500.0,35.79,35.82,35.75,35.78,178500.0
2009-10-15 15:30:00,35.78,35.8,35.74,35.77,86800.0,35.78,35.8,35.74,35.77,86800.0
2009-10-15 15:35:00,35.76,35.77,35.71,35.73,60600.0,35.76,35.77,35.71,35.73,60600.0
2009-10-15 15:40:00,35.73,35.73,35.69,35.69,144100.0,35.73,35.73,35.69,35.69,144100.0
2009-10-15 15:45:00,35.7,35.74,35.69,35.74,99700.0,35.7,35.74,35.69,35.74,99700.0
2009-10-15 15:50:00,35.74,35.78,35.73,35.75,230300.0,35.74,35.78,35.73,35.75,230300.0
2009-10-15 15:55:00,35.74,35.8,35.74,35.79,326100.0,35.74,35.8,35.74,35.79,326100.0
2009-10-16 09:30:00,35.48,35.77,35.35,35.71,429200.0,35.48,35.77,35.35,35.71,429200.0
2009-10-16 09:35:00,35.72,35.78,35.67,35.72,55400.0,35.72,35.78,35.67,35.72,55400.0
2009-10-16 09:40:00,35.73,35.78,35.66,35.76,81400.0,35.73,35.78,35.66,35.76,81400.0
2009-10-16 09:45:00,35.75,35.84,35.75,35.79,99300.0,35.75,35.84,35.75,35.79,99300.0
2009-10-16 09:50:00,35.79,35.93,35.78,35.84,83600.0,35.79,35.93,35.78,35.84,83600.0
2009-10-16 09:55:00,35.84,35.95,35.8,35.91,233300.0,35.84,35.95,35.8,35.91,233300.0
2009-10-16 10:00:00,35.9,35.91,35.75,35.79,622000.0,35.9,35.91,35.75,35.79,622000.0
2009-10-16 10:05:00,35.79,35.82,35.52,35.52,228800.0,35.79,35.82,35.52,35.52,228800.0
2009-10-16 10:10:00,35.53,35.58,35.42,35.57,259100.0,35.53,35.58,35.42,35.57,259100.0
2009-10-16 10:15:00,35.57,35.58,35.49,35.51,76100.0,35.57,35.58,35.49,35.51,76100.0
2009-10-16 10:20:00,35.51,35.65,35.51,35.64,62700.0,35.51,35.65,35.51,35.64,62700.0
2009-10-16 10:25:00,35.65,35.72,35.62,35.63,181400.0,35.65,35.72,35.62,35.63,181400.0
2009-10-16 10:30:00,35.63,35.73,35.62,35.73,126600.0,35.63,35.73,35.62,35.73,126600.0
2009-10-16 10:35:00,35.73,35.74,35.62,35.69,43600.0,35.73,35.74,35.62,35.69,43600.0
2009-10-16 10:40:00,35.69,35.69,35.54,35.59,61100.0,35.69,35.69,35.54,35.59,61100.0
2009-10-16 10:45:00,35.58,35.63,35.57,35.6,31100.0,35.58,35.63,35.57,35.6,31100.0
2009-10-16 10:50:00,35.6,35.61,35.54,35.56,65200.0,35.6,35.61,35.54,35.56,65200.0
2009-10-16 10:55:00,35.56,35.64,35.54,35.63,35800.0,35.56,35.64,35.54,35.63,35800.0
2009-10-16 11:00:00,35.64,35.66,35.57,35.61,38400.0,35.64,35.66,35.57,35.61,38400.0
2009-10-16 11:05:00,35.62,35.66,35.59,35.66,38700.0,35.62,35.66,35.59,35.66,38700.0
2009-10-16 11:10:00,35.66,35.71,35.64,35.65,47500.0,35.66,35.71,35.64,35.65,47500.0
2009-10-16 11:15:00,35.65,35.73,35.59,35.73,42000.0,35.65,35.73,35.59,35.73,42000.0
2009-10-16 11:20:00,35.73,35.77,35.68,35.71,57600.0,35.73,35.77,35.68,35.71,57600.0
2009-10-16 11:25:00,35.72,35.74,35.65,35.66,52000.0,35.72,35.74,35.65,35.66,52000.0
2009-10-16 11:30:00,35.65,35.69,35.51,35.51,107300.0,35.65,35.69,35.51,35.51,107300.0
2009-10-16 11:35:00,35.51,35.52,35.46,35.46,25000.0,35.51,35.52,35.46,35.46,25000.0
2009-10-16 11:40:00,35.46,35.52,35.4,35.51,171900.0,35.46,35.52,35.4,35.51,171900.0
2009-10-16 11:45:00,35.51,35.52,35.51,35.51,7900.0,35.51,35.52,35.51,35.51,7900.0
2009-10-16 11:50:00,35.51,35.57,35.51,35.53,54000.0,35.51,35.57,35.51,35.53,54000.0
2009-10-16 11:55:00,35.53,35.61,35.53,35.58,21600.0,35.53,35.61,35.53,35.58,21600.0
2009-10-16 12:00:00,35.59,35.59,35.57,35.58,12900.0,35.59,35.59,35.57,35.58,12900.0
2009-10-16 12:05:00,35.58,35.6,35.58,35.6,19300.0,35.58,35.6,35.58,35.6,19300.0
2009-10-16 12:10:00,35.59,35.64,35.59,35.62,22800.0,35.59,35.64,35.59,35.62,22800.0
2009-10-16 12:15:00,35.63,35.63,35.57,35.59,30400.0,35.63,35.63,35.57,35.59,30400.0
2009-10-16 12:20:00,35.59,35.6,35.57,35.59,7000.0,35.59,35.6,35.57,35.59,7000.0
2009-10-16 12:25:00,35.58,35.62,35.56,35.57,29900.0,35.58,35.62,35.56,35.57,29900.0
2009-10-16 12:30:00,35.56,35.58,35.56,35.56,11600.0,35.56,35.58,35.56,35.56,11600.0
2009-10-16 12:35:00,35.55,35.61,35.55,35.6,27500.0,35.55,35.61,35.55,35.6,27500.0
2009-10-16 12:40:00,35.6,35.66,35.6,35.66,28000.0,35.6,35.66,35.6,35.66,28000.0
2009-10-16 12:45:00,35.65,35.68,35.64,35.66,149200.0,35.65,35.68,35.64,35.66,149200.0
2009-10-16 12:50:00,35.66,35.7,35.65,35.7,13000.0,35.66,35.7,35.65,35.7,13000.0
2009-10-16 12:55:00,35.7,35.7,35.67,35.67,10400.0,35.7,35.7,35.67,35.67,10400.0
2009-10-16 13:00:00,35.67,35.68,35.66,35.66,8400.0,35.67,35.68,35.66,35.66,8400.0
2009-10-16 13:05:00,35.66,35.67,35.62,35.65,17800.0,35.66,35.67,35.62,35.65,17800.0
2009-10-16 13:10:00,35.65,35.7,35.59,35.7,97900.0,35.65,35.7,35.59,35.7,97900.0
2009-10-16 13:15:00,35.69,35.74,35.67,35.7,50200.0,35.69,35.74,35.67,35.7,50200.0
2009-10-16 13:20:00,35.71,35.78,35.7,35.75,63400.0,35.71,35.78,35.7,35.75,63400.0
2009-10-16 13:25:00,35.74,35.82,35.7,35.82,27300.0,35.74,35.82,35.7,35.82,27300.0
2009-10-16 13:30:00,35.82,35.87,35.79,35.81,55200.0,35.82,35.87,35.79,35.81,55200.0
2009-10-16 13:35:00,35.81,35.82,35.77,35.77,82600.0,35.81,35.82,35.77,35.77,82600.0
2009-10-16 13:40:00,35.78,35.8,35.77,35.78,32300.0,35.78,35.8,35.77,35.78,32300.0
2009-10-16 13:45:00,35.78,35.81,35.78,35.8,44800.0,35.78,35.81,35.78,35.8,44800.0
2009-10-16 13:50:00,35.8,35.8,35.77,35.78,54700.0,35.8,35.8,35.77,35.78,54700.0
2009-10-16 13:55:00,35.77,35.78,35.72,35.72,25000.0,35.77,35.78,35.72,35.72,25000.0
2009-10-16 14:00:00,35.73,35.8,35.71,35.77,63800.0,35.73,35.8,35.71,35.77,63800.0
2009-10-16 14:05:00,35.77,35.78,35.7,35.7,38600.0,35.77,35.78,35.7,35.7,38600.0
2009-10-16 14:10:00,35.71,35.77,35.69,35.77,50300.0,35.71,35.77,35.69,35.77,50300.0
2009-10-16 14:15:00,35.77,35.77,35.72,35.75,37900.0,35.77,35.77,35.72,35.75,37900.0
2009-10-16 14:20:00,35.76,35.8,35.75,35.79,61600.0,35.76,35.8,35.75,35.79,61600.0
2009-10-16 14:25:00,35.78,35.8,35.78,35.79,19600.0,35.78,35.8,35.78,35.79,19600.0
2009-10-16 14:30:00,35.78,35.8,35.75,35.77,49000.0,35.78,35.8,35.75,35.77,49000.0
2009-10-16 14:35:00,35.77,35.78,35.75,35.76,20200.0,35.77,35.78,35.75,35.76,20200.0
2009-10-16 14:40:00,35.77,35.8,35.75,35.79,70000.0,35.77,35.8,35.75,35.79,70000.0
2009-10-16 14:45:00,35.79,35.79,35.7,35.71,71300.0,35.79,35.79,35.7,35.71,71300.0
2009-10-16 14:50:00,35.72,35.76,35.72,35.76,26700.0,35.72,35.76,35.72,35.76,26700.0
2009-10-16 14:55:00,35.75,35.79,35.68,35.69,58500.0,35.75,35.79,35.68,35.69,58500.0
2009-10-16 15:00:00,35.7,35.78,35.69,35.78,32700.0,35.7,35.78,35.69,35.78,32700.0
2009-10-16 15:05:00,35.78,35.8,35.75,35.78,31400.0,35.78,35.8,35.75,35.78,31400.0
2009-10-16 15:10:00,35.78,35.79,35.72,35.73,135500.0,35.78,35.79,35.72,35.73,135500.0
2009-10-16 15:15:00,35.73,35.76,35.68,35.73,102600.0,35.73,35.76,35.68,35.73,102600.0
2009-10-16 15:20:00,35.73,35.75,35.72,35.75,51900.0,35.73,35.75,35.72,35.75,51900.0
2009-10-16 15:25:00,35.75,35.78,35.73,35.78,88900.0,35.75,35.78,35.73,35.78,88900.0
2009-10-16 15:30:00,35.78,35.78,35.73,35.75,40600.0,35.78,35.78,35.73,35.75,40600.0
2009-10-16 15:35:00,35.76,35.82,35.76,35.78,78900.0,35.76,35.82,35.76,35.78,78900.0
2009-10-16 15:40:00,35.78,35.79,35.75,35.75,50900.0,35.78,35.79,35.75,35.75,50900.0
2009-10-16 15:45:00,35.74,35.79,35.71,35.73,102800.0,35.74,35.79,35.71,35.73,102800.0
2009-10-16 15:50:00,35.73,35.75,35.62,35.63,143400.0,35.73,35.75,35.62,35.63,143400.0
2009-10-16 15:55:00,35.62,35.67,35.61,35.67,270000.0,35.62,35.67,35.61,35.67,270000.0
2009-10-19 09:30:00,35.73,35.78,35.67,35.7,74200.0,35.73,35.78,35.67,35.7,74200.0
2009-10-19 09:35:00,35.69,35.85,35.68,35.78,49300.0,35.69,35.85,35.68,35.78,49300.0
2009-10-19 09:40:00,35.78,35.81,35.59,35.59,55600.0,35.78,35.81,35.59,35.59,55600.0
2009-10-19 09:45:00,35.6,35.61,35.51,35.61,60100.0,35.6,35.61,35.51,35.61,60100.0
2009-10-19 09:50:00,35.61,35.65,35.56,35.59,56100.0,35.61,35.65,35.56,35.59,56100.0
2009-10-19 09:55:00,35.59,35.61,35.51,35.57,30700.0,35.59,35.61,35.51,35.57,30700.0
2009-10-19 10:00:00,35.56,35.58,35.49,35.57,29000.0,35.56,35.58,35.49,35.57,29000.0
2009-10-19 10:05:00,35.58,35.6,35.54,35.55,36300.0,35.58,35.6,35.54,35.55,36300.0
2009-10-19 10:10:00,35.54,35.57,35.51,35.54,45600.0,35.54,35.57,35.51,35.54,45600.0
2009-10-19 10:15:00,35.55,35.56,35.49,35.51,57600.0,35.55,35.56,35.49,35.51,57600.0
2009-10-19 10:20:00,35.51,35.68,35.51,35.65,51200.0,35.51,35.68,35.51,35.65,51200.0
2009-10-19 10:25:00,35.66,35.68,35.61,35.63,36000.0,35.66,35.68,35.61,35.63,36000.0
2009-10-19 10:30:00,35.62,35.71,35.62,35.63,46000.0,35.62,35.71,35.62,35.63,46000.0
2009-10-19 10:35:00,35.64,35.64,35.58,35.59,40500.0,35.64,35.64,35.58,35.59,40500.0
2009-10-19 10:40:00,35.59,35.63,35.55,35.56,41700.0,35.59,35.63,35.55,35.56,41700.0
2009-10-19 10:45:00,35.56,35.69,35.55,35.67,53600.0,35.56,35.69,35.55,35.67,53600.0
2009-10-19 10:50:00,35.66,35.72,35.65,35.67,33400.0,35.66,35.72,35.65,35.67,33400.0
2009-10-19 10:55:00,35.67,35.69,35.64,35.65,39100.0,35.67,35.69,35.64,35.65,39100.0
2009-10-19 11:00:00,35.64,35.64,35.58,35.6,60300.0,35.64,35.64,35.58,35.6,60300.0
2009-10-19 11:05:00,35.59,35.6,35.56,35.56,28000.0,35.59,35.6,35.56,35.56,28000.0
2009-10-19 11:10:00,35.57,35.61,35.56,35.6,28400.0,35.57,35.61,35.56,35.6,28400.0
2009-10-19 11:15:00,35.6,35.66,35.59,35.63,35600.0,35.6,35.66,35.59,35.63,35600.0
2009-10-19 11:20:00,35.64,35.64,35.59,35.61,60000.0,35.64,35.64,35.59,35.61,60000.0
2009-10-19 11:25:00,35.62,35.7,35.6,35.69,40900.0,35.62,35.7,35.6,35.69,40900.0
2009-10-19 11:30:00,35.7,35.79,35.69,35.73,65300.0,35.7,35.79,35.69,35.73,65300.0
2009-10-19 11:35:00,35.74,35.78,35.71,35.71,31100.0,35.74,35.78,35.71,35.71,31100.0
2009-10-19 11:40:00,35.72,35.79,35.72,35.76,47400.0,35.72,35.79,35.72,35.76,47400.0
2009-10-19 11:45:00,35.76,35.83,35.75,35.83,43700.0,35.76,35.83,35.75,35.83,43700.0
2009-10-19 11:50:00,35.83,35.9,35.82,35.9,66400.0,35.83,35.9,35.82,35.9,66400.0
2009-10-19 11:55:00,35.9,35.92,35.89,35.92,22000.0,35.9,35.92,35.89,35.92,22000.0
2009-10-19 12:00:00,35.91,35.93,35.79,35.81,48800.0,35.91,35.93,35.79,35.81,48800.0
2009-10-19 12:05:00,35.81,35.87,35.79,35.87,26800.0,35.81,35.87,35.79,35.87,26800.0
2009-10-19 12:10:00,35.87,35.87,35.83,35.84,22400.0,35.87,35.87,35.83,35.84,22400.0
2009-10-19 12:15:00,35.84,35.89,35.84,35.84,31600.0,35.84,35.89,35.84,35.84,31600.0
2009-10-19 12:20:00,35.84,35.85,35.82,35.83,22300.0,35.84,35.85,35.82,35.83,22300.0
2009-10-19 12:25:00,35.83,35.83,35.78,35.78,47000.0,35.83,35.83,35.78,35.78,47000.0
2009-10-19 12:30:00,35.77,35.84,35.75,35.84,33100.0,35.77,35.84,35.75,35.84,33100.0
2009-10-19 12:35:00,35.84,35.85,35.78,35.78,14100.0,35.84,35.85,35.78,35.78,14100.0
2009-10-19 12:40:00,35.79,35.83,35.77,35.8,33900.0,35.79,35.83,35.77,35.8,33900.0
2009-10-19 12:45:00,35.81,35.84,35.76,35.78,35800.0,35.81,35.84,35.76,35.78,35800.0
2009-10-19 12:50:00,35.78,35.78,35.69,35.69,31200.0,35.78,35.78,35.69,35.69,31200.0
2009-10-19 12:55:00,35.69,35.7,35.69,35.69,13200.0,35.69,35.7,35.69,35.69,13200.0
2009-10-19 13:00:00,35.69,35.7,35.63,35.69,65000.0,35.69,35.7,35.63,35.69,65000.0
2009-10-19 13:05:00,35.7,35.71,35.65,35.66,35700.0,35.7,35.71,35.65,35.66,35700.0
2009-10-19 13:10:00,35.66,35.67,35.6,35.6,50300.0,35.66,35.67,35.6,35.6,50300.0
2009-10-19 13:15:00,35.6,35.61,35.56,35.57,85000.0,35.6,35.61,35.56,35.57,85000.0
2009-10-19 13:20:00,35.57,35.6,35.56,35.59,25100.0,35.57,35.6,35.56,35.59,25100.0
2009-10-19 13:25:00,35.59,35.63,35.56,35.6,53300.0,35.59,35.63,35.56,35.6,53300.0
2009-10-19 13:30:00,35.61,35.62,35.6,35.61,14000.0,35.61,35.62,35.6,35.61,14000.0
2009-10-19 13:35:00,35.62,35.69,35.61,35.65,66200.0,35.62,35.69,35.61,35.65,66200.0
2009-10-19 13:40:00,35.65,35.7,35.65,35.66,36700.0,35.65,35.7,35.65,35.66,36700.0
2009-10-19 13:45:00,35.65,35.65,35.58,35.63,68000.0,35.65,35.65,35.58,35.63,68000.0
2009-10-19 13:50:00,35.62,35.63,35.58,35.59,52600.0,35.62,35.63,35.58,35.59,52600.0
2009-10-19 13:55:00,35.59,35.59,35.56,35.56,37900.0,35.59,35.59,35.56,35.56,37900.0
2009-10-19 14:00:00,35.57,35.58,35.55,35.56,61100.0,35.57,35.58,35.55,35.56,61100.0
2009-10-19 14:05:00,35.57,35.58,35.56,35.57,54400.0,35.57,35.58,35.56,35.57,54400.0
2009-10-19 14:10:00,35.57,35.68,35.55,35.68,61300.0,35.57,35.68,35.55,35.68,61300.0
2009-10-19 14:15:00,35.67,35.71,35.67,35.68,45100.0,35.67,35.71,35.67,35.68,45100.0
2009-10-19 14:20:00,35.68,35.71,35.67,35.71,46400.0,35.68,35.71,35.67,35.71,46400.0
2009-10-19 14:25:00,35.7,35.73,35.67,35.7,20100.0,35.7,35.73,35.67,35.7,20100.0
2009-10-19 14:30:00,35.7,35.73,35.65,35.66,99200.0,35.7,35.73,35.65,35.66,99200.0
2009-10-19 14:35:00,35.65,35.65,35.6,35.61,39600.0,35.65,35.65,35.6,35.61,39600.0
2009-10-19 14:40:00,35.62,35.66,35.61,35.65,21600.0,35.62,35.66,35.61,35.65,21600.0
2009-10-19 14:45:00,35.65,35.65,35.6,35.61,38500.0,35.65,35.65,35.6,35.61,38500.0
2009-10-19 14:50:00,35.6,35.62,35.6,35.6,42400.0,35.6,35.62,35.6,35.6,42400.0
2009-10-19 14:55:00,35.61,35.63,35.59,35.63,86900.0,35.61,35.63,35.59,35.63,86900.0
2009-10-19 15:00:00,35.63,35.65,35.62,35.65,38600.0,35.63,35.65,35.62,35.65,38600.0
2009-10-19 15:05:00,35.65,35.67,35.64,35.67,17800.0,35.65,35.67,35.64,35.67,17800.0
2009-10-19 15:10:00,35.66,35.72,35.66,35.68,46000.0,35.66,35.72,35.66,35.68,46000.0
2009-10-19 15:15:00,35.69,35.69,35.65,35.66,27600.0,35.69,35.69,35.65,35.66,27600.0
2009-10-19 15:20:00,35.66,35.67,35.61,35.64,30800.0,35.66,35.67,35.61,35.64,30800.0
2009-10-19 15:25:00,35.63,35.66,35.61,35.65,49800.0,35.63,35.66,35.61,35.65,49800.0
2009-10-19 15:30:00,35.64,35.65,35.62,35.63,44000.0,35.64,35.65,35.62,35.63,44000.0
2009-10-19 15:35:00,35.64,35.65,35.63,35.63,42800.0,35.64,35.65,35.63,35.63,42800.0
2009-10-19 15:40:00,35.63,35.63,35.57,35.59,114400.0,35.63,35.63,35.57,35.59,114400.0
2009-10-19 15:45:00,35.59,35.62,35.57,35.61,97800.0,35.59,35.62,35.57,35.61,97800.0
2009-10-19 15:50:00,35.61,35.67,35.61,35.65,105800.0,35.61,35.67,35.61,35.65,105800.0
2009-10-19 15:55:00,35.66,35.67,35.64,35.65,258800.0,35.66,35.67,35.64,35.65,258800.0
2009-10-20 09:30:00,35.58,35.6,35.0,35.1,224600.0,35.58,35.6,35.0,35.1,224600.0
2009-10-20 09:35:00,35.09,35.26,35.04,35.09,68300.0,35.09,35.26,35.04,35.09,68300.0
2009-10-20 09:40:00,35.07,35.14,35.0,35.1,51600.0,35.07,35.14,35.0,35.1,51600.0
2009-10-20 09:45:00,35.08,35.21,35.04,35.19,58100.0,35.08,35.21,35.04,35.19,58100.0
2009-10-20 09:50:00,35.18,35.2,35.1,35.19,70400.0,35.18,35.2,35.1,35.19,70400.0
2009-10-20 09:55:00,35.18,35.19,35.05,35.15,73300.0,35.18,35.19,35.05,35.15,73300.0
2009-10-20 10:00:00,35.15,35.24,35.15,35.22,66900.0,35.15,35.24,35.15,35.22,66900.0
2009-10-20 10:05:00,35.21,35.22,35.12,35.16,61000.0,35.21,35.22,35.12,35.16,61000.0
2009-10-20 10:10:00,35.15,35.18,35.11,35.15,83600.0,35.15,35.18,35.11,35.15,83600.0
2009-10-20 10:15:00,35.15,35.15,34.99,35.06,72000.0,35.15,35.15,34.99,35.06,72000.0
2009-10-20 10:20:00,35.05,35.15,35.05,35.14,48500.0,35.05,35.15,35.05,35.14,48500.0
2009-10-20 10:25:00,35.15,35.18,35.1,35.11,41300.0,35.15,35.18,35.1,35.11,41300.0
2009-10-20 10:30:00,35.12,35.17,35.09,35.17,37100.0,35.12,35.17,35.09,35.17,37100.0
2009-10-20 10:35:00,35.18,35.27,35.18,35.25,32900.0,35.18,35.27,35.18,35.25,32900.0
2009-10-20 10:40:00,35.26,35.28,35.18,35.22,50100.0,35.26,35.28,35.18,35.22,50100.0
2009-10-20 10:45:00,35.22,35.31,35.22,35.26,103800.0,35.22,35.31,35.22,35.26,103800.0
2009-10-20 10:50:00,35.26,35.38,35.26,35.38,44700.0,35.26,35.38,35.26,35.38,44700.0
2009-10-20 10:55:00,35.38,35.51,35.37,35.5,152500.0,35.38,35.51,35.37,35.5,152500.0
2009-10-20 11:00:00,35.5,35.5,35.37,35.4,63600.0,35.5,35.5,35.37,35.4,63600.0
2009-10-20 11:05:00,35.39,35.42,35.31,35.31,32600.0,35.39,35.42,35.31,35.31,32600.0
2009-10-20 11:10:00,35.31,35.32,35.24,35.3,17300.0,35.31,35.32,35.24,35.3,17300.0
2009-10-20 11:15:00,35.3,35.38,35.3,35.38,22700.0,35.3,35.38,35.3,35.38,22700.0
2009-10-20 11:20:00,35.38,35.41,35.37,35.39,18400.0,35.38,35.41,35.37,35.39,18400.0
2009-10-20 11:25:00,35.39,35.4,35.29,35.35,38000.0,35.39,35.4,35.29,35.35,38000.0
2009-10-20 11:30:00,35.33,35.38,35.33,35.34,61100.0,35.33,35.38,35.33,35.34,61100.0
2009-10-20 11:35:00,35.33,35.35,35.26,35.26,75900.0,35.33,35.35,35.26,35.26,75900.0
2009-10-20 11:40:00,35.27,35.34,35.26,35.26,50600.0,35.27,35.34,35.26,35.26,50600.0
2009-10-20 11:45:00,35.26,35.27,35.17,35.26,38700.0,35.26,35.27,35.17,35.26,38700.0
2009-10-20 11:50:00,35.27,35.28,35.25,35.27,21100.0,35.27,35.28,35.25,35.27,21100.0
2009-10-20 11:55:00,35.26,35.26,35.23,35.23,12700.0,35.26,35.26,35.23,35.23,12700.0
2009-10-20 12:00:00,35.22,35.23,35.1,35.14,41700.0,35.22,35.23,35.1,35.14,41700.0
2009-10-20 12:05:00,35.14,35.15,35.06,35.09,66000.0,35.14,35.15,35.06,35.09,66000.0
2009-10-20 12:10:00,35.08,35.13,35.06,35.13,29800.0,35.08,35.13,35.06,35.13,29800.0
2009-10-20 12:15:00,35.12,35.18,35.11,35.11,22800.0,35.12,35.18,35.11,35.11,22800.0
2009-10-20 12:20:00,35.11,35.17,35.11,35.14,19400.0,35.11,35.17,35.11,35.14,19400.0
2009-10-20 12:25:00,35.15,35.16,35.11,35.12,22100.0,35.15,35.16,35.11,35.12,22100.0
2009-10-20 12:30:00,35.12,35.13,35.06,35.09,24900.0,35.12,35.13,35.06,35.09,24900.0
2009-10-20 12:35:00,35.1,35.12,35.02,35.03,24700.0,35.1,35.12,35.02,35.03,24700.0
2009-10-20 12:40:00,35.02,35.08,35.02,35.05,18300.0,35.02,35.08,35.02,35.05,18300.0
2009-10-20 12:45:00,35.06,35.09,35.03,35.05,24800.0,35.06,35.09,35.03,35.05,24800.0
2009-10-20 12:50:00,35.05,35.11,35.05,35.07,14400.0,35.05,35.11,35.05,35.07,14400.0
2009-10-20 12:55:00,35.08,35.1,35.06,35.09,19300.0,35.08,35.1,35.06,35.09,19300.0
2009-10-20 13:00:00,35.1,35.14,35.09,35.12,15700.0,35.1,35.14,35.09,35.12,15700.0
2009-10-20 13:05:00,35.12,35.17,35.12,35.13,18700.0,35.12,35.17,35.12,35.13,18700.0
2009-10-20 13:10:00,35.13,35.15,35.13,35.13,19900.0,35.13,35.15,35.13,35.13,19900.0
2009-10-20 13:15:00,35.14,35.16,35.11,35.13,50000.0,35.14,35.16,35.11,35.13,50000.0
2009-10-20 13:20:00,35.13,35.13,35.12,35.13,9400.0,35.13,35.13,35.12,35.13,9400.0
2009-10-20 13:25:00,35.13,35.17,35.12,35.15,26900.0,35.13,35.17,35.12,35.15,26900.0
2009-10-20 13:30:00,35.14,35.18,35.12,35.13,40500.0,35.14,35.18,35.12,35.13,40500.0
2009-10-20 13:35:00,35.13,35.14,35.12,35.12,25900.0,35.13,35.14,35.12,35.12,25900.0
2009-10-20 13:40:00,35.13,35.15,35.12,35.15,43600.0,35.13,35.15,35.12,35.15,43600.0
2009-10-20 13:45:00,35.15,35.24,35.15,35.23,19700.0,35.15,35.24,35.15,35.23,19700.0
2009-10-20 13:50:00,35.24,35.26,35.2,35.24,163300.0,35.24,35.26,35.2,35.24,163300.0
2009-10-20 13:55:00,35.24,35.25,35.16,35.19,91600.0,35.24,35.25,35.16,35.19,91600.0
2009-10-20 14:00:00,35.18,35.2,35.15,35.18,25000.0,35.18,35.2,35.15,35.18,25000.0
2009-10-20 14:05:00,35.18,35.25,35.18,35.25,34600.0,35.18,35.25,35.18,35.25,34600.0
2009-10-20 14:10:00,35.24,35.26,35.24,35.25,16300.0,35.24,35.26,35.24,35.25,16300.0
2009-10-20 14:15:00,35.25,35.34,35.25,35.34,63000.0,35.25,35.34,35.25,35.34,63000.0
2009-10-20 14:20:00,35.35,35.35,35.3,35.33,28300.0,35.35,35.35,35.3,35.33,28300.0
2009-10-20 14:25:00,35.33,35.33,35.27,35.28,84900.0,35.33,35.33,35.27,35.28,84900.0
2009-10-20 14:30:00,35.29,35.34,35.25,35.34,42600.0,35.29,35.34,35.25,35.34,42600.0
2009-10-20 14:35:00,35.34,35.38,35.33,35.38,23800.0,35.34,35.38,35.33,35.38,23800.0
2009-10-20 14:40:00,35.38,35.38,35.31,35.32,23800.0,35.38,35.38,35.31,35.32,23800.0
2009-10-20 14:45:00,35.32,35.34,35.3,35.3,27900.0,35.32,35.34,35.3,35.3,27900.0
2009-10-20 14:50:00,35.3,35.31,35.26,35.26,23300.0,35.3,35.31,35.26,35.26,23300.0
2009-10-20 14:55:00,35.26,35.3,35.24,35.3,22900.0,35.26,35.3,35.24,35.3,22900.0
2009-10-20 15:00:00,35.3,35.31,35.29,35.29,27300.0,35.3,35.31,35.29,35.29,27300.0
2009-10-20 15:05:00,35.29,35.3,35.21,35.23,43300.0,35.29,35.3,35.21,35.23,43300.0
2009-10-20 15:10:00,35.23,35.24,35.18,35.21,39400.0,35.23,35.24,35.18,35.21,39400.0
2009-10-20 15:15:00,35.21,35.27,35.21,35.26,46000.0,35.21,35.27,35.21,35.26,46000.0
2009-10-20 15:20:00,35.27,35.29,35.23,35.23,51300.0,35.27,35.29,35.23,35.23,51300.0
2009-10-20 15:25:00,35.23,35.26,35.21,35.26,56100.0,35.23,35.26,35.21,35.26,56100.0
2009-10-20 15:30:00,35.26,35.33,35.26,35.32,89400.0,35.26,35.33,35.26,35.32,89400.0
2009-10-20 15:35:00,35.32,35.35,35.31,35.33,41500.0,35.32,35.35,35.31,35.33,41500.0
2009-10-20 15:40:00,35.33,35.38,35.32,35.35,72000.0,35.33,35.38,35.32,35.35,72000.0
2009-10-20 15:45:00,35.36,35.38,35.33,35.38,60000.0,35.36,35.38,35.33,35.38,60000.0
2009-10-20 15:50:00,35.38,35.42,35.38,35.4,126900.0,35.38,35.42,35.38,35.4,126900.0
2009-10-20 15:55:00,35.4,35.42,35.39,35.41,222100.0,35.4,35.42,35.39,35.41,222100.0
2009-10-21 09:30:00,35.35,35.41,35.24,35.36,80100.0,35.35,35.41,35.24,35.36,80100.0
2009-10-21 09:35:00,35.36,35.48,35.29,35.45,70400.0,35.36,35.48,35.29,35.45,70400.0
2009-10-21 09:40:00,35.46,35.56,35.44,35.56,66100.0,35.46,35.56,35.44,35.56,66100.0
2009-10-21 09:45:00,35.56,35.61,35.51,35.59,93400.0,35.56,35.61,35.51,35.59,93400.0
2009-10-21 09:50:00,35.58,35.69,35.56,35.66,135300.0,35.58,35.69,35.56,35.66,135300.0
2009-10-21 09:55:00,35.65,35.65,35.5,35.52,85200.0,35.65,35.65,35.5,35.52,85200.0
2009-10-21 10:00:00,35.52,35.63,35.49,35.58,162200.0,35.52,35.63,35.49,35.58,162200.0
2009-10-21 10:05:00,35.59,35.63,35.54,35.59,95300.0,35.59,35.63,35.54,35.59,95300.0
2009-10-21 10:10:00,35.59,35.6,35.53,35.57,49000.0,35.59,35.6,35.53,35.57,49000.0
2009-10-21 10:15:00,35.57,35.61,35.5,35.5,96100.0,35.57,35.61,35.5,35.5,96100.0
2009-10-21 10:20:00,35.51,35.54,35.48,35.54,35800.0,35.51,35.54,35.48,35.54,35800.0
2009-10-21 10:25:00,35.54,35.57,35.5,35.5,63000.0,35.54,35.57,35.5,35.5,63000.0
2009-10-21 10:30:00,35.51,35.57,35.47,35.47,66900.0,35.51,35.57,35.47,35.47,66900.0
2009-10-21 10:35:00,35.47,35.54,35.47,35.53,54700.0,35.47,35.54,35.47,35.53,54700.0
2009-10-21 10:40:00,35.53,35.59,35.5,35.56,129600.0,35.53,35.59,35.5,35.56,129600.0
2009-10-21 10:45:00,35.56,35.58,35.4,35.4,75500.0,35.56,35.58,35.4,35.4,75500.0
2009-10-21 10:50:00,35.42,35.45,35.37,35.43,47800.0,35.42,35.45,35.37,35.43,47800.0
2009-10-21 10:55:00,35.44,35.45,35.42,35.44,26600.0,35.44,35.45,35.42,35.44,26600.0
2009-10-21 11:00:00,35.44,35.46,35.39,35.4,49300.0,35.44,35.46,35.39,35.4,49300.0
2009-10-21 11:05:00,35.39,35.43,35.36,35.38,38600.0,35.39,35.43,35.36,35.38,38600.0
2009-10-21 11:10:00,35.39,35.4,35.27,35.29,70300.0,35.39,35.4,35.27,35.29,70300.0
2009-10-21 11:15:00,35.29,35.31,35.28,35.31,20500.0,35.29,35.31,35.28,35.31,20500.0
2009-10-21 11:20:00,35.3,35.36,35.3,35.36,21700.0,35.3,35.36,35.3,35.36,21700.0
2009-10-21 11:25:00,35.36,35.44,35.35,35.44,27400.0,35.36,35.44,35.35,35.44,27400.0
2009-10-21 11:30:00,35.44,35.44,35.35,35.37,33400.0,35.44,35.44,35.35,35.37,33400.0
2009-10-21 11:35:00,35.37,35.41,35.35,35.39,40100.0,35.37,35.41,35.35,35.39,40100.0
2009-10-21 11:40:00,35.39,35.44,35.38,35.4,77700.0,35.39,35.44,35.38,35.4,77700.0
2009-10-21 11:45:00,35.4,35.45,35.33,35.33,41500.0,35.4,35.45,35.33,35.33,41500.0
2009-10-21 11:50:00,35.33,35.33,35.25,35.29,35800.0,35.33,35.33,35.25,35.29,35800.0
2009-10-21 11:55:00,35.28,35.3,35.27,35.29,10300.0,35.28,35.3,35.27,35.29,10300.0
2009-10-21 12:00:00,35.29,35.33,35.27,35.27,35600.0,35.29,35.33,35.27,35.27,35600.0
2009-10-21 12:05:00,35.26,35.27,35.17,35.17,49800.0,35.26,35.27,35.17,35.17,49800.0
2009-10-21 12:10:00,35.17,35.19,35.13,35.13,50500.0,35.17,35.19,35.13,35.13,50500.0
2009-10-21 12:15:00,35.14,35.19,35.13,35.16,40400.0,35.14,35.19,35.13,35.16,40400.0
2009-10-21 12:20:00,35.16,35.17,35.1,35.14,60900.0,35.16,35.17,35.1,35.14,60900.0
2009-10-21 12:25:00,35.13,35.2,35.13,35.16,36700.0,35.13,35.2,35.13,35.16,36700.0
2009-10-21 12:30:00,35.17,35.21,35.15,35.19,39300.0,35.17,35.21,35.15,35.19,39300.0
2009-10-21 12:35:00,35.18,35.2,35.16,35.16,45800.0,35.18,35.2,35.16,35.16,45800.0
2009-10-21 12:40:00,35.16,35.19,35.16,35.16,30500.0,35.16,35.19,35.16,35.16,30500.0
2009-10-21 12:45:00,35.16,35.24,35.16,35.22,41100.0,35.16,35.24,35.16,35.22,41100.0
2009-10-21 12:50:00,35.22,35.24,35.21,35.22,16500.0,35.22,35.24,35.21,35.22,16500.0
2009-10-21 12:55:00,35.22,35.25,35.2,35.23,27900.0,35.22,35.25,35.2,35.23,27900.0
2009-10-21 13:00:00,35.23,35.23,35.19,35.2,21100.0,35.23,35.23,35.19,35.2,21100.0
2009-10-21 13:05:00,35.21,35.24,35.2,35.24,9900.0,35.21,35.24,35.2,35.24,9900.0
2009-10-21 13:10:00,35.24,35.25,35.23,35.23,19600.0,35.24,35.25,35.23,35.23,19600.0
2009-10-21 13:15:00,35.23,35.25,35.2,35.22,33100.0,35.23,35.25,35.2,35.22,33100.0
2009-10-21 13:20:00,35.22,35.24,35.21,35.21,37100.0,35.22,35.24,35.21,35.21,37100.0
2009-10-21 13:25:00,35.21,35.22,35.19,35.2,10600.0,35.21,35.22,35.19,35.2,10600.0
2009-10-21 13:30:00,35.19,35.21,35.15,35.15,36100.0,35.19,35.21,35.15,35.15,36100.0
2009-10-21 13:35:00,35.14,35.21,35.14,35.17,50300.0,35.14,35.21,35.14,35.17,50300.0
2009-10-21 13:40:00,35.17,35.21,35.15,35.17,41000.0,35.17,35.21,35.15,35.17,41000.0
2009-10-21 13:45:00,35.17,35.21,35.16,35.21,33400.0,35.17,35.21,35.16,35.21,33400.0
2009-10-21 13:50:00,35.21,35.23,35.19,35.23,14300.0,35.21,35.23,35.19,35.23,14300.0
2009-10-21 13:55:00,35.23,35.3,35.22,35.26,34000.0,35.23,35.3,35.22,35.26,34000.0
2009-10-21 14:00:00,35.26,35.26,35.22,35.23,26200.0,35.26,35.26,35.22,35.23,26200.0
2009-10-21 14:05:00,35.24,35.26,35.22,35.24,29400.0,35.24,35.26,35.22,35.24,29400.0
2009-10-21 14:10:00,35.24,35.24,35.15,35.16,25800.0,35.24,35.24,35.15,35.16,25800.0
2009-10-21 14:15:00,35.15,35.16,35.1,35.12,36600.0,35.15,35.16,35.1,35.12,36600.0
2009-10-21 14:20:00,35.12,35.15,35.09,35.15,21200.0,35.12,35.15,35.09,35.15,21200.0
2009-10-21 14:25:00,35.15,35.18,35.15,35.17,26000.0,35.15,35.18,35.15,35.17,26000.0
2009-10-21 14:30:00,35.17,35.19,35.12,35.13,33000.0,35.17,35.19,35.12,35.13,33000.0
2009-10-21 14:35:00,35.13,35.2,35.12,35.18,26400.0,35.13,35.2,35.12,35.18,26400.0
2009-10-21 14:40:00,35.17,35.17,35.14,35.14,36600.0,35.17,35.17,35.14,35.14,36600.0
2009-10-21 14:45:00,35.14,35.24,35.14,35.2,54500.0,35.14,35.24,35.14,35.2,54500.0
2009-10-21 14:50:00,35.2,35.21,35.15,35.16,31000.0,35.2,35.21,35.15,35.16,31000.0
2009-10-21 14:55:00,35.16,35.22,35.15,35.18,38600.0,35.16,35.22,35.15,35.18,38600.0
2009-10-21 15:00:00,35.18,35.19,35.16,35.18,47200.0,35.18,35.19,35.16,35.18,47200.0
2009-10-21 15:05:00,35.17,35.18,35.16,35.17,38800.0,35.17,35.18,35.16,35.17,38800.0
2009-10-21 15:10:00,35.16,35.17,35.14,35.15,43800.0,35.16,35.17,35.14,35.15,43800.0
2009-10-21 15:15:00,35.15,35.17,35.13,35.16,47900.0,35.15,35.17,35.13,35.16,47900.0
2009-10-21 15:20:00,35.16,35.16,35.0,35.04,79200.0,35.16,35.16,35.0,35.04,79200.0
2009-10-21 15:25:00,35.04,35.05,34.96,34.99,83300.0,35.04,35.05,34.96,34.99,83300.0
2009-10-21 15:30:00,34.99,34.99,34.82,34.85,110300.0,34.99,34.99,34.82,34.85,110300.0
2009-10-21 15:35:00,34.86,34.92,34.78,34.9,223100.0,34.86,34.92,34.78,34.9,223100.0
2009-10-21 15:40:00,34.9,34.95,34.74,34.74,191800.0,34.9,34.95,34.74,34.74,191800.0
2009-10-21 15:45:00,34.74,34.83,34.74,34.78,81100.0,34.74,34.83,34.74,34.78,81100.0
2009-10-21 15:50:00,34.79,34.83,34.76,34.8,196000.0,34.79,34.83,34.76,34.8,196000.0
2009-10-21 15:55:00,34.81,34.84,34.76,34.83,331700.0,34.81,34.84,34.76,34.83,331700.0
2009-10-22 09:30:00,34.56,34.69,34.45,34.62,110000.0,34.56,34.69,34.45,34.62,110000.0
2009-10-22 09:35:00,34.61,34.68,34.38,34.41,92100.0,34.61,34.68,34.38,34.41,92100.0
2009-10-22 09:40:00,34.42,34.43,34.21,34.21,92600.0,34.42,34.43,34.21,34.21,92600.0
2009-10-22 09:45:00,34.21,34.3,34.09,34.1,132200.0,34.21,34.3,34.09,34.1,132200.0
2009-10-22 09:50:00,34.1,34.17,34.08,34.17,102400.0,34.1,34.17,34.08,34.17,102400.0
2009-10-22 09:55:00,34.17,34.17,34.01,34.05,90200.0,34.17,34.17,34.01,34.05,90200.0
2009-10-22 10:00:00,34.06,34.14,34.01,34.14,105200.0,34.06,34.14,34.01,34.14,105200.0
2009-10-22 10:05:00,34.13,34.25,34.11,34.23,58800.0,34.13,34.25,34.11,34.23,58800.0
2009-10-22 10:10:00,34.23,34.29,34.19,34.27,49800.0,34.23,34.29,34.19,34.27,49800.0
2009-10-22 10:15:00,34.27,34.3,34.24,34.29,31900.0,34.27,34.3,34.24,34.29,31900.0
2009-10-22 10:20:00,34.3,34.42,34.27,34.37,76400.0,34.3,34.42,34.27,34.37,76400.0
2009-10-22 10:25:00,34.36,34.43,34.32,34.39,50800.0,34.36,34.43,34.32,34.39,50800.0
2009-10-22 10:30:00,34.38,34.42,34.32,34.33,47200.0,34.38,34.42,34.32,34.33,47200.0
2009-10-22 10:35:00,34.33,34.38,34.3,34.34,30700.0,34.33,34.38,34.3,34.34,30700.0
2009-10-22 10:40:00,34.35,34.44,34.35,34.43,24900.0,34.35,34.44,34.35,34.43,24900.0
2009-10-22 10:45:00,34.43,34.46,34.39,34.46,70300.0,34.43,34.46,34.39,34.46,70300.0
2009-10-22 10:50:00,34.46,34.59,34.46,34.58,78900.0,34.46,34.59,34.46,34.58,78900.0
2009-10-22 10:55:00,34.57,34.68,34.57,34.67,109800.0,34.57,34.68,34.57,34.67,109800.0
2009-10-22 11:00:00,34.67,34.7,34.64,34.65,37100.0,34.67,34.7,34.64,34.65,37100.0
2009-10-22 11:05:00,34.65,34.7,34.64,34.69,31700.0,34.65,34.7,34.64,34.69,31700.0
2009-10-22 11:10:00,34.69,34.83,34.68,34.81,111800.0,34.69,34.83,34.68,34.81,111800.0
2009-10-22 11:15:00,34.81,34.81,34.74,34.74,24200.0,34.81,34.81,34.74,34.74,24200.0
2009-10-22 11:20:00,34.74,34.78,34.7,34.71,45100.0,34.74,34.78,34.7,34.71,45100.0
2009-10-22 11:25:00,34.71,34.81,34.71,34.8,54500.0,34.71,34.81,34.71,34.8,54500.0
2009-10-22 11:30:00,34.8,34.84,34.79,34.84,65400.0,34.8,34.84,34.79,34.84,65400.0
2009-10-22 11:35:00,34.84,34.88,34.83,34.84,28400.0,34.84,34.88,34.83,34.84,28400.0
2009-10-22 11:40:00,34.84,34.87,34.82,34.83,25700.0,34.84,34.87,34.82,34.83,25700.0
2009-10-22 11:45:00,34.83,34.86,34.8,34.84,20200.0,34.83,34.86,34.8,34.84,20200.0
2009-10-22 11:50:00,34.85,34.85,34.77,34.77,65000.0,34.85,34.85,34.77,34.77,65000.0
2009-10-22 11:55:00,34.77,34.82,34.77,34.82,21100.0,34.77,34.82,34.77,34.82,21100.0
2009-10-22 12:00:00,34.81,34.92,34.81,34.92,47500.0,34.81,34.92,34.81,34.92,47500.0
2009-10-22 12:05:00,34.92,34.94,34.9,34.93,17100.0,34.92,34.94,34.9,34.93,17100.0
2009-10-22 12:10:00,34.94,34.95,34.92,34.92,13000.0,34.94,34.95,34.92,34.92,13000.0
2009-10-22 12:15:00,34.92,34.93,34.85,34.85,46900.0,34.92,34.93,34.85,34.85,46900.0
2009-10-22 12:20:00,34.85,34.86,34.76,34.76,41500.0,34.85,34.86,34.76,34.76,41500.0
2009-10-22 12:25:00,34.76,34.77,34.72,34.75,48500.0,34.76,34.77,34.72,34.75,48500.0
2009-10-22 12:30:00,34.75,34.9,34.75,34.84,100800.0,34.75,34.9,34.75,34.84,100800.0
2009-10-22 12:35:00,34.84,34.88,34.8,34.8,18600.0,34.84,34.88,34.8,34.8,18600.0
2009-10-22 12:40:00,34.81,34.9,34.8,34.83,81900.0,34.81,34.9,34.8,34.83,81900.0
2009-10-22 12:45:00,34.83,34.94,34.82,34.88,25000.0,34.83,34.94,34.82,34.88,25000.0
2009-10-22 12:50:00,34.89,34.92,34.88,34.91,15000.0,34.89,34.92,34.88,34.91,15000.0
2009-10-22 12:55:00,34.91,34.94,34.9,34.93,15200.0,34.91,34.94,34.9,34.93,15200.0
2009-10-22 13:00:00,34.93,34.98,34.93,34.97,14100.0,34.93,34.98,34.93,34.97,14100.0
2009-10-22 13:05:00,34.97,34.99,34.97,34.99,9400.0,34.97,34.99,34.97,34.99,9400.0
2009-10-22 13:10:00,34.98,34.99,34.94,34.95,17700.0,34.98,34.99,34.94,34.95,17700.0
2009-10-22 13:15:00,34.94,34.95,34.91,34.93,23500.0,34.94,34.95,34.91,34.93,23500.0
2009-10-22 13:20:00,34.93,34.96,34.92,34.96,22600.0,34.93,34.96,34.92,34.96,22600.0
2009-10-22 13:25:00,34.97,35.0,34.96,34.97,46500.0,34.97,35.0,34.96,34.97,46500.0
2009-10-22 13:30:00,34.97,35.0,34.94,35.0,50600.0,34.97,35.0,34.94,35.0,50600.0
2009-10-22 13:35:00,34.99,35.02,34.99,35.0,17800.0,34.99,35.02,34.99,35.0,17800.0
2009-10-22 13:40:00,35.0,35.0,34.94,34.94,17000.0,35.0,35.0,34.94,34.94,17000.0
2009-10-22 13:45:00,34.95,34.98,34.9,34.9,36800.0,34.95,34.98,34.9,34.9,36800.0
2009-10-22 13:50:00,34.9,34.95,34.89,34.93,32800.0,34.9,34.95,34.89,34.93,32800.0
2009-10-22 13:55:00,34.93,34.96,34.91,34.96,18000.0,34.93,34.96,34.91,34.96,18000.0
2009-10-22 14:00:00,34.96,35.05,34.96,35.02,60500.0,34.96,35.05,34.96,35.02,60500.0
2009-10-22 14:05:00,35.01,35.09,35.0,35.08,54100.0,35.01,35.09,35.0,35.08,54100.0
2009-10-22 14:10:00,35.08,35.15,35.05,35.12,59500.0,35.08,35.15,35.05,35.12,59500.0
2009-10-22 14:15:00,35.12,35.16,35.09,35.11,50700.0,35.12,35.16,35.09,35.11,50700.0
2009-10-22 14:20:00,35.11,35.17,35.1,35.15,64000.0,35.11,35.17,35.1,35.15,64000.0
2009-10-22 14:25:00,35.15,35.19,35.14,35.19,23900.0,35.15,35.19,35.14,35.19,23900.0
2009-10-22 14:30:00,35.19,35.23,35.18,35.18,50000.0,35.19,35.23,35.18,35.18,50000.0
2009-10-22 14:35:00,35.17,35.21,35.16,35.16,69600.0,35.17,35.21,35.16,35.16,69600.0
2009-10-22 14:40:00,35.17,35.17,35.11,35.11,45500.0,35.17,35.17,35.11,35.11,45500.0
2009-10-22 14:45:00,35.12,35.13,35.1,35.13,17700.0,35.12,35.13,35.1,35.13,17700.0
2009-10-22 14:50:00,35.13,35.14,35.09,35.11,38900.0,35.13,35.14,35.09,35.11,38900.0
2009-10-22 14:55:00,35.11,35.17,35.1,35.17,24200.0,35.11,35.17,35.1,35.17,24200.0
2009-10-22 15:00:00,35.18,35.21,35.15,35.19,80900.0,35.18,35.21,35.15,35.19,80900.0
2009-10-22 15:05:00,35.19,35.2,35.15,35.17,57300.0,35.19,35.2,35.15,35.17,57300.0
2009-10-22 15:10:00,35.16,35.19,35.12,35.13,56400.0,35.16,35.19,35.12,35.13,56400.0
2009-10-22 15:15:00,35.12,35.23,35.12,35.2,68900.0,35.12,35.23,35.12,35.2,68900.0
2009-10-22 15:20:00,35.19,35.28,35.19,35.25,81600.0,35.19,35.28,35.19,35.25,81600.0
2009-10-22 15:25:00,35.24,35.25,35.19,35.2,52900.0,35.24,35.25,35.19,35.2,52900.0
2009-10-22 15:30:00,35.2,35.22,35.19,35.22,41600.0,35.2,35.22,35.19,35.22,41600.0
2009-10-22 15:35:00,35.22,35.23,35.19,35.2,45300.0,35.22,35.23,35.19,35.2,45300.0
2009-10-22 15:40:00,35.21,35.22,35.17,35.2,41600.0,35.21,35.22,35.17,35.2,41600.0
2009-10-22 15:45:00,35.2,35.22,35.19,35.21,54000.0,35.2,35.22,35.19,35.21,54000.0
2009-10-22 15:50:00,35.21,35.26,35.17,35.18,129800.0,35.21,35.26,35.17,35.18,129800.0
2009-10-22 15:55:00,35.18,35.19,35.15,35.17,192800.0,35.18,35.19,35.15,35.17,192800.0
2009-10-23 09:30:00,35.14,35.22,34.94,35.11,352500.0,35.14,35.22,34.94,35.11,352500.0
2009-10-23 09:35:00,35.1,35.49,35.07,35.46,97000.0,35.1,35.49,35.07,35.46,97000.0
2009-10-23 09:40:00,35.47,35.5,35.38,35.41,83200.0,35.47,35.5,35.38,35.41,83200.0
2009-10-23 09:45:00,35.4,35.47,35.35,35.45,105600.0,35.4,35.47,35.35,35.45,105600.0
2009-10-23 09:50:00,35.44,35.46,35.29,35.41,53900.0,35.44,35.46,35.29,35.41,53900.0
2009-10-23 09:55:00,35.41,35.45,35.35,35.44,44300.0,35.41,35.45,35.35,35.44,44300.0
2009-10-23 10:00:00,35.44,35.57,35.24,35.25,94400.0,35.44,35.57,35.24,35.25,94400.0
2009-10-23 10:05:00,35.24,35.29,35.12,35.21,47000.0,35.24,35.29,35.12,35.21,47000.0
2009-10-23 10:10:00,35.21,35.22,35.07,35.19,40000.0,35.21,35.22,35.07,35.19,40000.0
2009-10-23 10:15:00,35.2,35.22,35.12,35.2,28000.0,35.2,35.22,35.12,35.2,28000.0
2009-10-23 10:20:00,35.2,35.27,35.18,35.24,30600.0,35.2,35.27,35.18,35.24,30600.0
2009-10-23 10:25:00,35.23,35.25,35.14,35.21,35500.0,35.23,35.25,35.14,35.21,35500.0
2009-10-23 10:30:00,35.21,35.22,35.06,35.11,36900.0,35.21,35.22,35.06,35.11,36900.0
2009-10-23 10:35:00,35.09,35.14,35.05,35.11,59700.0,35.09,35.14,35.05,35.11,59700.0
2009-10-23 10:40:00,35.13,35.19,35.13,35.15,16200.0,35.13,35.19,35.13,35.15,16200.0
2009-10-23 10:45:00,35.16,35.18,35.08,35.17,124000.0,35.16,35.18,35.08,35.17,124000.0
2009-10-23 10:50:00,35.16,35.19,35.08,35.14,18300.0,35.16,35.19,35.08,35.14,18300.0
2009-10-23 10:55:00,35.15,35.15,34.92,34.97,60300.0,35.15,35.15,34.92,34.97,60300.0
2009-10-23 11:00:00,34.96,34.99,34.88,34.89,32400.0,34.96,34.99,34.88,34.89,32400.0
2009-10-23 11:05:00,34.88,34.95,34.87,34.94,50000.0,34.88,34.95,34.87,34.94,50000.0
2009-10-23 11:10:00,34.94,34.94,34.89,34.91,24900.0,34.94,34.94,34.89,34.91,24900.0
2009-10-23 11:15:00,34.9,34.91,34.73,34.79,56900.0,34.9,34.91,34.73,34.79,56900.0
2009-10-23 11:20:00,34.79,34.79,34.73,34.75,37100.0,34.79,34.79,34.73,34.75,37100.0
2009-10-23 11:25:00,34.75,34.78,34.73,34.77,38900.0,34.75,34.78,34.73,34.77,38900.0
2009-10-23 11:30:00,34.77,34.83,34.76,34.83,26600.0,34.77,34.83,34.76,34.83,26600.0
2009-10-23 11:35:00,34.83,34.9,34.82,34.84,24700.0,34.83,34.9,34.82,34.84,24700.0
2009-10-23 11:40:00,34.84,34.87,34.84,34.85,11700.0,34.84,34.87,34.84,34.85,11700.0
2009-10-23 11:45:00,34.85,34.86,34.8,34.84,22700.0,34.85,34.86,34.8,34.84,22700.0
2009-10-23 11:50:00,34.83,34.92,34.83,34.85,35500.0,34.83,34.92,34.83,34.85,35500.0
2009-10-23 11:55:00,34.85,34.86,34.8,34.83,25700.0,34.85,34.86,34.8,34.83,25700.0
2009-10-23 12:00:00,34.84,34.91,34.83,34.89,14900.0,34.84,34.91,34.83,34.89,14900.0
2009-10-23 12:05:00,34.89,34.92,34.86,34.9,25100.0,34.89,34.92,34.86,34.9,25100.0
2009-10-23 12:10:00,34.91,34.93,34.88,34.88,19100.0,34.91,34.93,34.88,34.88,19100.0
2009-10-23 12:15:00,34.88,34.89,34.82,34.89,19600.0,34.88,34.89,34.82,34.89,19600.0
2009-10-23 12:20:00,34.89,34.89,34.82,34.85,26500.0,34.89,34.89,34.82,34.85,26500.0
2009-10-23 12:25:00,34.86,34.88,34.84,34.88,8900.0,34.86,34.88,34.84,34.88,8900.0
2009-10-23 12:30:00,34.89,34.89,34.83,34.83,12100.0,34.89,34.89,34.83,34.83,12100.0
2009-10-23 12:35:00,34.82,34.89,34.82,34.88,13900.0,34.82,34.89,34.82,34.88,13900.0
2009-10-23 12:40:00,34.88,34.88,34.84,34.86,17400.0,34.88,34.88,34.84,34.86,17400.0
2009-10-23 12:45:00,34.86,34.92,34.86,34.9,26300.0,34.86,34.92,34.86,34.9,26300.0
2009-10-23 12:50:00,34.9,34.92,34.88,34.91,17100.0,34.9,34.92,34.88,34.91,17100.0
2009-10-23 12:55:00,34.91,34.91,34.8,34.8,29400.0,34.91,34.91,34.8,34.8,29400.0
2009-10-23 13:00:00,34.8,34.81,34.75,34.79,33700.0,34.8,34.81,34.75,34.79,33700.0
2009-10-23 13:05:00,34.79,34.81,34.76,34.77,22400.0,34.79,34.81,34.76,34.77,22400.0
2009-10-23 13:10:00,34.77,34.84,34.76,34.8,17500.0,34.77,34.84,34.76,34.8,17500.0
2009-10-23 13:15:00,34.8,34.83,34.79,34.79,13100.0,34.8,34.83,34.79,34.79,13100.0
2009-10-23 13:20:00,34.79,34.79,34.68,34.73,23600.0,34.79,34.79,34.68,34.73,23600.0
2009-10-23 13:25:00,34.72,34.75,34.7,34.72,25100.0,34.72,34.75,34.7,34.72,25100.0
2009-10-23 13:30:00,34.71,34.72,34.56,34.59,66900.0,34.71,34.72,34.56,34.59,66900.0
2009-10-23 13:35:00,34.6,34.64,34.56,34.6,57400.0,34.6,34.64,34.56,34.6,57400.0
2009-10-23 13:40:00,34.61,34.66,34.59,34.64,31500.0,34.61,34.66,34.59,34.64,31500.0
2009-10-23 13:45:00,34.65,34.66,34.6,34.65,26400.0,34.65,34.66,34.6,34.65,26400.0
2009-10-23 13:50:00,34.66,34.74,34.65,34.71,18500.0,34.66,34.74,34.65,34.71,18500.0
2009-10-23 13:55:00,34.7,34.7,34.67,34.67,10600.0,34.7,34.7,34.67,34.67,10600.0
2009-10-23 14:00:00,34.66,34.71,34.65,34.66,31000.0,34.66,34.71,34.65,34.66,31000.0
2009-10-23 14:05:00,34.65,34.7,34.6,34.7,36800.0,34.65,34.7,34.6,34.7,36800.0
2009-10-23 14:10:00,34.7,34.74,34.68,34.73,32700.0,34.7,34.74,34.68,34.73,32700.0
2009-10-23 14:15:00,34.74,34.74,34.72,34.74,15900.0,34.74,34.74,34.72,34.74,15900.0
2009-10-23 14:20:00,34.74,34.84,34.74,34.82,29900.0,34.74,34.84,34.74,34.82,29900.0
2009-10-23 14:25:00,34.81,34.82,34.79,34.79,6600.0,34.81,34.82,34.79,34.79,6600.0
2009-10-23 14:30:00,34.79,34.8,34.72,34.77,21700.0,34.79,34.8,34.72,34.77,21700.0
2009-10-23 14:35:00,34.77,34.79,34.76,34.79,11000.0,34.77,34.79,34.76,34.79,11000.0
2009-10-23 14:40:00,34.79,34.83,34.77,34.82,17500.0,34.79,34.83,34.77,34.82,17500.0
2009-10-23 14:45:00,34.83,34.83,34.76,34.77,23900.0,34.83,34.83,34.76,34.77,23900.0
2009-10-23 14:50:00,34.77,34.78,34.71,34.71,31000.0,34.77,34.78,34.71,34.71,31000.0
2009-10-23 14:55:00,34.71,34.73,34.69,34.7,20900.0,34.71,34.73,34.69,34.7,20900.0
2009-10-23 15:00:00,34.7,34.73,34.68,34.68,32900.0,34.7,34.73,34.68,34.68,32900.0
2009-10-23 15:05:00,34.68,34.76,34.66,34.72,42000.0,34.68,34.76,34.66,34.72,42000.0
2009-10-23 15:10:00,34.72,34.79,34.71,34.77,37100.0,34.72,34.79,34.71,34.77,37100.0
2009-10-23 15:15:00,34.77,34.79,34.75,34.76,40800.0,34.77,34.79,34.75,34.76,40800.0
2009-10-23 15:20:00,34.77,34.8,34.74,34.75,36100.0,34.77,34.8,34.74,34.75,36100.0
2009-10-23 15:25:00,34.75,34.76,34.7,34.74,29900.0,34.75,34.76,34.7,34.74,29900.0
2009-10-23 15:30:00,34.74,34.74,34.66,34.67,38200.0,34.74,34.74,34.66,34.67,38200.0
2009-10-23 15:35:00,34.67,34.72,34.65,34.67,58200.0,34.67,34.72,34.65,34.67,58200.0
2009-10-23 15:40:00,34.68,34.68,34.62,34.66,70300.0,34.68,34.68,34.62,34.66,70300.0
2009-10-23 15:45:00,34.66,34.7,34.62,34.7,74700.0,34.66,34.7,34.62,34.7,74700.0
2009-10-23 15:50:00,34.7,34.78,34.7,34.76,138600.0,34.7,34.78,34.7,34.76,138600.0
2009-10-23 15:55:00,34.77,34.77,34.71,34.76,181500.0,34.77,34.77,34.71,34.76,181500.0
2009-10-26 09:30:00,34.61,34.9,34.61,34.76,168700.0,34.61,34.9,34.61,34.76,168700.0
2009-10-26 09:35:00,34.78,34.97,34.69,34.95,49900.0,34.78,34.97,34.69,34.95,49900.0
2009-10-26 09:40:00,34.96,35.0,34.89,34.99,37100.0,34.96,35.0,34.89,34.99,37100.0
2009-10-26 09:45:00,35.0,35.23,35.0,35.13,103100.0,35.0,35.23,35.0,35.13,103100.0
2009-10-26 09:50:00,35.12,35.25,35.12,35.22,55200.0,35.12,35.25,35.12,35.22,55200.0
2009-10-26 09:55:00,35.22,35.31,35.22,35.26,64700.0,35.22,35.31,35.22,35.26,64700.0
2009-10-26 10:00:00,35.27,35.39,35.22,35.24,106200.0,35.27,35.39,35.22,35.24,106200.0
2009-10-26 10:05:00,35.23,35.26,35.16,35.18,87600.0,35.23,35.26,35.16,35.18,87600.0
2009-10-26 10:10:00,35.18,35.22,35.13,35.16,128500.0,35.18,35.22,35.13,35.16,128500.0
2009-10-26 10:15:00,35.16,35.22,35.1,35.11,62500.0,35.16,35.22,35.1,35.11,62500.0
2009-10-26 10:20:00,35.11,35.17,35.1,35.12,30200.0,35.11,35.17,35.1,35.12,30200.0
2009-10-26 10:25:00,35.12,35.16,35.06,35.06,20400.0,35.12,35.16,35.06,35.06,20400.0
2009-10-26 10:30:00,35.05,35.14,35.05,35.12,24800.0,35.05,35.14,35.05,35.12,24800.0
2009-10-26 10:35:00,35.12,35.12,35.03,35.09,34200.0,35.12,35.12,35.03,35.09,34200.0
2009-10-26 10:40:00,35.09,35.18,35.09,35.14,37400.0,35.09,35.18,35.09,35.14,37400.0
2009-10-26 10:45:00,35.15,35.21,35.15,35.18,48100.0,35.15,35.21,35.15,35.18,48100.0
2009-10-26 10:50:00,35.18,35.18,35.1,35.14,91500.0,35.18,35.18,35.1,35.14,91500.0
2009-10-26 10:55:00,35.13,35.18,35.11,35.17,39200.0,35.13,35.18,35.11,35.17,39200.0
2009-10-26 11:00:00,35.17,35.2,35.13,35.2,26800.0,35.17,35.2,35.13,35.2,26800.0
2009-10-26 11:05:00,35.19,35.25,35.17,35.17,63000.0,35.19,35.25,35.17,35.17,63000.0
2009-10-26 11:10:00,35.18,35.24,35.17,35.21,51700.0,35.18,35.24,35.17,35.21,51700.0
2009-10-26 11:15:00,35.21,35.21,35.08,35.11,27000.0,35.21,35.21,35.08,35.11,27000.0
2009-10-26 11:20:00,35.11,35.16,35.08,35.13,26500.0,35.11,35.16,35.08,35.13,26500.0
2009-10-26 11:25:00,35.13,35.17,35.07,35.08,41300.0,35.13,35.17,35.07,35.08,41300.0
2009-10-26 11:30:00,35.08,35.08,34.82,34.86,121200.0,35.08,35.08,34.82,34.86,121200.0
2009-10-26 11:35:00,34.86,34.86,34.64,34.72,107100.0,34.86,34.86,34.64,34.72,107100.0
2009-10-26 11:40:00,34.74,34.77,34.61,34.64,66400.0,34.74,34.77,34.61,34.64,66400.0
2009-10-26 11:45:00,34.64,34.69,34.57,34.61,55000.0,34.64,34.69,34.57,34.61,55000.0
2009-10-26 11:50:00,34.61,34.63,34.54,34.56,28600.0,34.61,34.63,34.54,34.56,28600.0
2009-10-26 11:55:00,34.57,34.59,34.48,34.48,92000.0,34.57,34.59,34.48,34.48,92000.0
2009-10-26 12:00:00,34.49,34.53,34.44,34.44,66500.0,34.49,34.53,34.44,34.44,66500.0
2009-10-26 12:05:00,34.44,34.51,34.37,34.5,80600.0,34.44,34.51,34.37,34.5,80600.0
2009-10-26 12:10:00,34.51,34.54,34.49,34.54,24500.0,34.51,34.54,34.49,34.54,24500.0
2009-10-26 12:15:00,34.56,34.59,34.55,34.59,19300.0,34.56,34.59,34.55,34.59,19300.0
2009-10-26 12:20:00,34.59,34.6,34.51,34.52,31300.0,34.59,34.6,34.51,34.52,31300.0
2009-10-26 12:25:00,34.54,34.55,34.5,34.54,21000.0,34.54,34.55,34.5,34.54,21000.0
2009-10-26 12:30:00,34.54,34.55,34.5,34.54,11700.0,34.54,34.55,34.5,34.54,11700.0
2009-10-26 12:35:00,34.54,34.58,34.5,34.57,38300.0,34.54,34.58,34.5,34.57,38300.0
2009-10-26 12:40:00,34.57,34.58,34.49,34.51,15200.0,34.57,34.58,34.49,34.51,15200.0
2009-10-26 12:45:00,34.51,34.54,34.48,34.53,36900.0,34.51,34.54,34.48,34.53,36900.0
2009-10-26 12:50:00,34.53,34.61,34.52,34.6,13700.0,34.53,34.61,34.52,34.6,13700.0
2009-10-26 12:55:00,34.6,34.66,34.57,34.59,31000.0,34.6,34.66,34.57,34.59,31000.0
2009-10-26 13:00:00,34.59,34.59,34.55,34.56,14100.0,34.59,34.59,34.55,34.56,14100.0
2009-10-26 13:05:00,34.56,34.56,34.5,34.5,24500.0,34.56,34.56,34.5,34.5,24500.0
2009-10-26 13:10:00,34.5,34.51,34.43,34.49,38000.0,34.5,34.51,34.43,34.49,38000.0
2009-10-26 13:15:00,34.49,34.52,34.39,34.4,30500.0,34.49,34.52,34.39,34.4,30500.0
2009-10-26 13:20:00,34.4,34.43,34.37,34.37,40200.0,34.4,34.43,34.37,34.37,40200.0
2009-10-26 13:25:00,34.37,34.41,34.35,34.38,24800.0,34.37,34.41,34.35,34.38,24800.0
2009-10-26 13:30:00,34.39,34.43,34.33,34.41,31100.0,34.39,34.43,34.33,34.41,31100.0
2009-10-26 13:35:00,34.42,34.52,34.41,34.47,53400.0,34.42,34.52,34.41,34.47,53400.0
2009-10-26 13:40:00,34.47,34.55,34.46,34.53,38900.0,34.47,34.55,34.46,34.53,38900.0
2009-10-26 13:45:00,34.52,34.53,34.48,34.48,20300.0,34.52,34.53,34.48,34.48,20300.0
2009-10-26 13:50:00,34.48,34.49,34.44,34.45,20300.0,34.48,34.49,34.44,34.45,20300.0
2009-10-26 13:55:00,34.45,34.48,34.44,34.44,32600.0,34.45,34.48,34.44,34.44,32600.0
2009-10-26 14:00:00,34.44,34.48,34.42,34.47,22500.0,34.44,34.48,34.42,34.47,22500.0
2009-10-26 14:05:00,34.48,34.54,34.45,34.45,53800.0,34.48,34.54,34.45,34.45,53800.0
2009-10-26 14:10:00,34.45,34.48,34.42,34.48,19100.0,34.45,34.48,34.42,34.48,19100.0
2009-10-26 14:15:00,34.47,34.48,34.38,34.4,37400.0,34.47,34.48,34.38,34.4,37400.0
2009-10-26 14:20:00,34.4,34.43,34.39,34.41,17400.0,34.4,34.43,34.39,34.41,17400.0
2009-10-26 14:25:00,34.41,34.47,34.38,34.47,19400.0,34.41,34.47,34.38,34.47,19400.0
2009-10-26 14:30:00,34.46,34.48,34.41,34.41,23400.0,34.46,34.48,34.41,34.41,23400.0
2009-10-26 14:35:00,34.41,34.41,34.34,34.4,50600.0,34.41,34.41,34.34,34.4,50600.0
2009-10-26 14:40:00,34.4,34.41,34.34,34.34,39700.0,34.4,34.41,34.34,34.34,39700.0
2009-10-26 14:45:00,34.34,34.37,34.3,34.3,36700.0,34.34,34.37,34.3,34.3,36700.0
2009-10-26 14:50:00,34.3,34.39,34.3,34.39,34000.0,34.3,34.39,34.3,34.39,34000.0
2009-10-26 14:55:00,34.39,34.45,34.38,34.39,31400.0,34.39,34.45,34.38,34.39,31400.0
2009-10-26 15:00:00,34.39,34.45,34.39,34.45,12500.0,34.39,34.45,34.39,34.45,12500.0
2009-10-26 15:05:00,34.45,34.47,34.37,34.39,47500.0,34.45,34.47,34.37,34.39,47500.0
2009-10-26 15:10:00,34.4,34.44,34.39,34.42,24000.0,34.4,34.44,34.39,34.42,24000.0
2009-10-26 15:15:00,34.42,34.49,34.41,34.47,45300.0,34.42,34.49,34.41,34.47,45300.0
2009-10-26 15:20:00,34.46,34.46,34.38,34.41,57500.0,34.46,34.46,34.38,34.41,57500.0
2009-10-26 15:25:00,34.41,34.42,34.33,34.33,81600.0,34.41,34.42,34.33,34.33,81600.0
2009-10-26 15:30:00,34.34,34.41,34.31,34.41,55700.0,34.34,34.41,34.31,34.41,55700.0
2009-10-26 15:35:00,34.41,34.42,34.37,34.41,83900.0,34.41,34.42,34.37,34.41,83900.0
2009-10-26 15:40:00,34.4,34.46,34.39,34.46,37600.0,34.4,34.46,34.39,34.46,37600.0
2009-10-26 15:45:00,34.46,34.58,34.46,34.57,61700.0,34.46,34.58,34.46,34.57,61700.0
2009-10-26 15:50:00,34.57,34.59,34.49,34.49,109600.0,34.57,34.59,34.49,34.49,109600.0
2009-10-26 15:55:00,34.5,34.52,34.44,34.45,204000.0,34.5,34.52,34.44,34.45,204000.0
2009-10-27 09:30:00,34.58,34.91,34.54,34.8,76200.0,34.58,34.91,34.54,34.8,76200.0
2009-10-27 09:35:00,34.8,34.89,34.65,34.69,40400.0,34.8,34.89,34.65,34.69,40400.0
2009-10-27 09:40:00,34.71,34.76,34.53,34.59,37100.0,34.71,34.76,34.53,34.59,37100.0
2009-10-27 09:45:00,34.61,34.74,34.54,34.7,34000.0,34.61,34.74,34.54,34.7,34000.0
2009-10-27 09:50:00,34.7,34.82,34.68,34.8,36400.0,34.7,34.82,34.68,34.8,36400.0
2009-10-27 09:55:00,34.81,34.81,34.62,34.66,48300.0,34.81,34.81,34.62,34.66,48300.0
2009-10-27 10:00:00,34.61,34.64,34.15,34.41,176400.0,34.61,34.64,34.15,34.41,176400.0
2009-10-27 10:05:00,34.4,34.4,34.26,34.35,74500.0,34.4,34.4,34.26,34.35,74500.0
2009-10-27 10:10:00,34.36,34.43,34.35,34.4,76600.0,34.36,34.43,34.35,34.4,76600.0
2009-10-27 10:15:00,34.4,34.48,34.38,34.46,59900.0,34.4,34.48,34.38,34.46,59900.0
2009-10-27 10:20:00,34.47,34.52,34.39,34.41,54700.0,34.47,34.52,34.39,34.41,54700.0
2009-10-27 10:25:00,34.43,34.53,34.4,34.52,32300.0,34.43,34.53,34.4,34.52,32300.0
2009-10-27 10:30:00,34.53,34.53,34.44,34.48,37600.0,34.53,34.53,34.44,34.48,37600.0
2009-10-27 10:35:00,34.49,34.54,34.44,34.5,37500.0,34.49,34.54,34.44,34.5,37500.0
2009-10-27 10:40:00,34.51,34.67,34.51,34.57,114100.0,34.51,34.67,34.51,34.57,114100.0
2009-10-27 10:45:00,34.57,34.66,34.52,34.59,58400.0,34.57,34.66,34.52,34.59,58400.0
2009-10-27 10:50:00,34.6,34.6,34.36,34.41,38800.0,34.6,34.6,34.36,34.41,38800.0
2009-10-27 10:55:00,34.4,34.44,34.38,34.41,20900.0,34.4,34.44,34.38,34.41,20900.0
2009-10-27 11:00:00,34.4,34.4,34.23,34.25,76400.0,34.4,34.4,34.23,34.25,76400.0
2009-10-27 11:05:00,34.25,34.3,34.17,34.24,41100.0,34.25,34.3,34.17,34.24,41100.0
2009-10-27 11:10:00,34.22,34.29,34.21,34.27,19900.0,34.22,34.29,34.21,34.27,19900.0
2009-10-27 11:15:00,34.27,34.28,34.22,34.28,16800.0,34.27,34.28,34.22,34.28,16800.0
2009-10-27 11:20:00,34.28,34.3,34.23,34.23,36800.0,34.28,34.3,34.23,34.23,36800.0
2009-10-27 11:25:00,34.23,34.33,34.22,34.33,34700.0,34.23,34.33,34.22,34.33,34700.0
2009-10-27 11:30:00,34.33,34.37,34.31,34.33,22600.0,34.33,34.37,34.31,34.33,22600.0
2009-10-27 11:35:00,34.33,34.4,34.33,34.38,34900.0,34.33,34.4,34.33,34.38,34900.0
2009-10-27 11:40:00,34.38,34.38,34.27,34.31,27500.0,34.38,34.38,34.27,34.31,27500.0
2009-10-27 11:45:00,34.32,34.4,34.31,34.39,27300.0,34.32,34.4,34.31,34.39,27300.0
2009-10-27 11:50:00,34.4,34.4,34.28,34.3,61300.0,34.4,34.4,34.28,34.3,61300.0
2009-10-27 11:55:00,34.3,34.36,34.3,34.35,31100.0,34.3,34.36,34.3,34.35,31100.0
2009-10-27 12:00:00,34.35,34.35,34.29,34.29,29000.0,34.35,34.35,34.29,34.29,29000.0
2009-10-27 12:05:00,34.29,34.29,34.23,34.23,23000.0,34.29,34.29,34.23,34.23,23000.0
2009-10-27 12:10:00,34.24,34.24,34.2,34.2,19400.0,34.24,34.24,34.2,34.2,19400.0
2009-10-27 12:15:00,34.2,34.28,34.2,34.25,15100.0,34.2,34.28,34.2,34.25,15100.0
2009-10-27 12:20:00,34.24,34.26,34.2,34.21,18200.0,34.24,34.26,34.2,34.21,18200.0
2009-10-27 12:25:00,34.21,34.22,34.15,34.16,18500.0,34.21,34.22,34.15,34.16,18500.0
2009-10-27 12:30:00,34.15,34.17,34.12,34.12,20300.0,34.15,34.17,34.12,34.12,20300.0
2009-10-27 12:35:00,34.12,34.17,34.12,34.16,25000.0,34.12,34.17,34.12,34.16,25000.0
2009-10-27 12:40:00,34.16,34.23,34.16,34.23,24300.0,34.16,34.23,34.16,34.23,24300.0
2009-10-27 12:45:00,34.23,34.24,34.19,34.24,15900.0,34.23,34.24,34.19,34.24,15900.0
2009-10-27 12:50:00,34.24,34.24,34.09,34.1,24700.0,34.24,34.24,34.09,34.1,24700.0
2009-10-27 12:55:00,34.11,34.21,34.11,34.16,44000.0,34.11,34.21,34.11,34.16,44000.0
2009-10-27 13:00:00,34.16,34.21,34.15,34.19,15000.0,34.16,34.21,34.15,34.19,15000.0
2009-10-27 13:05:00,34.18,34.19,34.08,34.11,47200.0,34.18,34.19,34.08,34.11,47200.0
2009-10-27 13:10:00,34.12,34.17,34.08,34.14,52400.0,34.12,34.17,34.08,34.14,52400.0
2009-10-27 13:15:00,34.14,34.14,34.0,34.0,42700.0,34.14,34.14,34.0,34.0,42700.0
2009-10-27 13:20:00,34.0,34.02,33.85,33.89,71100.0,34.0,34.02,33.85,33.89,71100.0
2009-10-27 13:25:00,33.89,33.92,33.85,33.87,29300.0,33.89,33.92,33.85,33.87,29300.0
2009-10-27 13:30:00,33.86,33.92,33.79,33.83,23600.0,33.86,33.92,33.79,33.83,23600.0
2009-10-27 13:35:00,33.84,33.95,33.82,33.91,18500.0,33.84,33.95,33.82,33.91,18500.0
2009-10-27 13:40:00,33.93,34.01,33.93,34.0,19300.0,33.93,34.01,33.93,34.0,19300.0
2009-10-27 13:45:00,33.99,34.0,33.93,33.98,20200.0,33.99,34.0,33.93,33.98,20200.0
2009-10-27 13:50:00,33.97,34.0,33.92,33.97,17000.0,33.97,34.0,33.92,33.97,17000.0
2009-10-27 13:55:00,33.97,33.97,33.9,33.94,25000.0,33.97,33.97,33.9,33.94,25000.0
2009-10-27 14:00:00,33.94,33.95,33.9,33.9,13900.0,33.94,33.95,33.9,33.9,13900.0
2009-10-27 14:05:00,33.89,33.96,33.89,33.94,18200.0,33.89,33.96,33.89,33.94,18200.0
2009-10-27 14:10:00,33.95,34.02,33.95,34.02,16300.0,33.95,34.02,33.95,34.02,16300.0
2009-10-27 14:15:00,34.02,34.09,34.02,34.07,22400.0,34.02,34.09,34.02,34.07,22400.0
2009-10-27 14:20:00,34.08,34.08,34.04,34.06,18100.0,34.08,34.08,34.04,34.06,18100.0
2009-10-27 14:25:00,34.07,34.14,34.07,34.09,28900.0,34.07,34.14,34.07,34.09,28900.0
2009-10-27 14:30:00,34.1,34.11,34.03,34.04,20500.0,34.1,34.11,34.03,34.04,20500.0
2009-10-27 14:35:00,34.03,34.05,33.99,34.0,42500.0,34.03,34.05,33.99,34.0,42500.0
2009-10-27 14:40:00,34.0,34.01,33.97,34.0,48500.0,34.0,34.01,33.97,34.0,48500.0
2009-10-27 14:45:00,33.99,34.01,33.97,33.99,27200.0,33.99,34.01,33.97,33.99,27200.0
2009-10-27 14:50:00,34.01,34.08,33.99,34.01,215600.0,34.01,34.08,33.99,34.01,215600.0
2009-10-27 14:55:00,34.02,34.04,33.99,34.01,83600.0,34.02,34.04,33.99,34.01,83600.0
2009-10-27 15:00:00,34.01,34.03,33.99,33.99,55500.0,34.01,34.03,33.99,33.99,55500.0
2009-10-27 15:05:00,34.0,34.03,33.96,33.97,60700.0,34.0,34.03,33.96,33.97,60700.0
2009-10-27 15:10:00,33.97,33.97,33.9,33.94,74100.0,33.97,33.97,33.9,33.94,74100.0
2009-10-27 15:15:00,33.94,34.0,33.92,33.99,32400.0,33.94,34.0,33.92,33.99,32400.0
2009-10-27 15:20:00,33.99,34.01,33.92,33.93,56700.0,33.99,34.01,33.92,33.93,56700.0
2009-10-27 15:25:00,33.93,33.95,33.91,33.92,55300.0,33.93,33.95,33.91,33.92,55300.0
2009-10-27 15:30:00,33.92,33.95,33.85,33.85,108700.0,33.92,33.95,33.85,33.85,108700.0
2009-10-27 15:35:00,33.86,33.9,33.83,33.88,89700.0,33.86,33.9,33.83,33.88,89700.0
2009-10-27 15:40:00,33.88,33.99,33.87,33.98,58800.0,33.88,33.99,33.87,33.98,58800.0
2009-10-27 15:45:00,33.99,34.0,33.92,33.95,155400.0,33.99,34.0,33.92,33.95,155400.0
2009-10-27 15:50:00,33.96,33.99,33.94,33.94,147400.0,33.96,33.99,33.94,33.94,147400.0
2009-10-27 15:55:00,33.94,33.95,33.9,33.95,240200.0,33.94,33.95,33.9,33.95,240200.0
2009-10-28 09:30:00,33.65,33.78,33.34,33.6,106900.0,33.65,33.78,33.34,33.6,106900.0
2009-10-28 09:35:00,33.65,33.79,33.6,33.67,50900.0,33.65,33.79,33.6,33.67,50900.0
2009-10-28 09:40:00,33.67,33.72,33.56,33.66,58800.0,33.67,33.72,33.56,33.66,58800.0
2009-10-28 09:45:00,33.67,33.76,33.61,33.64,35600.0,33.67,33.76,33.61,33.64,35600.0
2009-10-28 09:50:00,33.63,33.71,33.58,33.59,34400.0,33.63,33.71,33.58,33.59,34400.0
2009-10-28 09:55:00,33.59,33.67,33.59,33.66,25500.0,33.59,33.67,33.59,33.66,25500.0
2009-10-28 10:00:00,33.67,33.67,33.42,33.5,107700.0,33.67,33.67,33.42,33.5,107700.0
2009-10-28 10:05:00,33.5,33.59,33.45,33.59,28200.0,33.5,33.59,33.45,33.59,28200.0
2009-10-28 10:10:00,33.58,33.71,33.57,33.6,54100.0,33.58,33.71,33.57,33.6,54100.0
2009-10-28 10:15:00,33.6,33.63,33.53,33.58,31700.0,33.6,33.63,33.53,33.58,31700.0
2009-10-28 10:20:00,33.58,33.6,33.49,33.56,35400.0,33.58,33.6,33.49,33.56,35400.0
2009-10-28 10:25:00,33.57,33.57,33.46,33.47,29300.0,33.57,33.57,33.46,33.47,29300.0
2009-10-28 10:30:00,33.47,33.53,33.45,33.51,57800.0,33.47,33.53,33.45,33.51,57800.0
2009-10-28 10:35:00,33.51,33.53,33.47,33.5,35300.0,33.51,33.53,33.47,33.5,35300.0
2009-10-28 10:40:00,33.5,33.52,33.43,33.5,31200.0,33.5,33.52,33.43,33.5,31200.0
2009-10-28 10:45:00,33.51,33.52,33.34,33.37,27800.0,33.51,33.52,33.34,33.37,27800.0
2009-10-28 10:50:00,33.37,33.38,33.22,33.24,75900.0,33.37,33.38,33.22,33.24,75900.0
2009-10-28 10:55:00,33.25,33.36,33.25,33.35,42300.0,33.25,33.36,33.25,33.35,42300.0
2009-10-28 11:00:00,33.35,33.37,33.3,33.3,25400.0,33.35,33.37,33.3,33.3,25400.0
2009-10-28 11:05:00,33.3,33.37,33.28,33.36,39100.0,33.3,33.37,33.28,33.36,39100.0
2009-10-28 11:10:00,33.36,33.4,33.34,33.37,24600.0,33.36,33.4,33.34,33.37,24600.0
2009-10-28 11:15:00,33.37,33.5,33.36,33.5,60800.0,33.37,33.5,33.36,33.5,60800.0
2009-10-28 11:20:00,33.5,33.5,33.4,33.4,39800.0,33.5,33.5,33.4,33.4,39800.0
2009-10-28 11:25:00,33.4,33.5,33.39,33.43,43500.0,33.4,33.5,33.39,33.43,43500.0
2009-10-28 11:30:00,33.43,33.46,33.38,33.43,64700.0,33.43,33.46,33.38,33.43,64700.0
2009-10-28 11:35:00,33.43,33.47,33.39,33.44,61700.0,33.43,33.47,33.39,33.44,61700.0
2009-10-28 11:40:00,33.44,33.48,33.44,33.46,45800.0,33.44,33.48,33.44,33.46,45800.0
2009-10-28 11:45:00,33.46,33.49,33.4,33.45,30100.0,33.46,33.49,33.4,33.45,30100.0
2009-10-28 11:50:00,33.45,33.53,33.45,33.52,70000.0,33.45,33.53,33.45,33.52,70000.0
2009-10-28 11:55:00,33.52,33.55,33.47,33.49,21900.0,33.52,33.55,33.47,33.49,21900.0
2009-10-28 12:00:00,33.49,33.55,33.49,33.55,30000.0,33.49,33.55,33.49,33.55,30000.0
2009-10-28 12:05:00,33.55,33.56,33.52,33.53,17000.0,33.55,33.56,33.52,33.53,17000.0
2009-10-28 12:10:00,33.53,33.55,33.5,33.54,20800.0,33.53,33.55,33.5,33.54,20800.0
2009-10-28 12:15:00,33.54,33.54,33.45,33.46,18100.0,33.54,33.54,33.45,33.46,18100.0
2009-10-28 12:20:00,33.45,33.45,33.33,33.33,33700.0,33.45,33.45,33.33,33.33,33700.0
2009-10-28 12:25:00,33.33,33.39,33.31,33.35,22800.0,33.33,33.39,33.31,33.35,22800.0
2009-10-28 12:30:00,33.36,33.38,33.31,33.33,18300.0,33.36,33.38,33.31,33.33,18300.0
2009-10-28 12:35:00,33.33,33.33,33.25,33.28,20000.0,33.33,33.33,33.25,33.28,20000.0
2009-10-28 12:40:00,33.27,33.35,33.25,33.34,19800.0,33.27,33.35,33.25,33.34,19800.0
2009-10-28 12:45:00,33.35,33.37,33.33,33.34,18300.0,33.35,33.37,33.33,33.34,18300.0
2009-10-28 12:50:00,33.34,33.34,33.2,33.21,29600.0,33.34,33.34,33.2,33.21,29600.0
2009-10-28 12:55:00,33.21,33.31,33.21,33.28,17300.0,33.21,33.31,33.21,33.28,17300.0
2009-10-28 13:00:00,33.28,33.35,33.24,33.34,35200.0,33.28,33.35,33.24,33.34,35200.0
2009-10-28 13:05:00,33.34,33.37,33.33,33.35,19600.0,33.34,33.37,33.33,33.35,19600.0
2009-10-28 13:10:00,33.36,33.45,33.35,33.44,24200.0,33.36,33.45,33.35,33.44,24200.0
2009-10-28 13:15:00,33.44,33.52,33.44,33.46,53000.0,33.44,33.52,33.44,33.46,53000.0
2009-10-28 13:20:00,33.46,33.52,33.44,33.52,26900.0,33.46,33.52,33.44,33.52,26900.0
2009-10-28 13:25:00,33.51,33.54,33.41,33.43,19000.0,33.51,33.54,33.41,33.43,19000.0
2009-10-28 13:30:00,33.43,33.47,33.41,33.41,11200.0,33.43,33.47,33.41,33.41,11200.0
2009-10-28 13:35:00,33.42,33.44,33.38,33.38,18600.0,33.42,33.44,33.38,33.38,18600.0
2009-10-28 13:40:00,33.39,33.46,33.38,33.39,26300.0,33.39,33.46,33.38,33.39,26300.0
2009-10-28 13:45:00,33.39,33.4,33.3,33.3,57800.0,33.39,33.4,33.3,33.3,57800.0
2009-10-28 13:50:00,33.3,33.31,33.25,33.28,39000.0,33.3,33.31,33.25,33.28,39000.0
2009-10-28 13:55:00,33.28,33.29,33.23,33.27,39200.0,33.28,33.29,33.23,33.27,39200.0
2009-10-28 14:00:00,33.25,33.25,33.19,33.23,53400.0,33.25,33.25,33.19,33.23,53400.0
2009-10-28 14:05:00,33.23,33.23,33.19,33.21,16000.0,33.23,33.23,33.19,33.21,16000.0
2009-10-28 14:10:00,33.22,33.23,33.16,33.19,22700.0,33.22,33.23,33.16,33.19,22700.0
2009-10-28 14:15:00,33.19,33.21,33.1,33.11,46900.0,33.19,33.21,33.1,33.11,46900.0
2009-10-28 14:20:00,33.11,33.11,33.02,33.09,104200.0,33.11,33.11,33.02,33.09,104200.0
2009-10-28 14:25:00,33.1,33.12,33.06,33.07,40000.0,33.1,33.12,33.06,33.07,40000.0
2009-10-28 14:30:00,33.07,33.08,33.04,33.07,85800.0,33.07,33.08,33.04,33.07,85800.0
2009-10-28 14:35:00,33.07,33.07,32.93,32.95,87500.0,33.07,33.07,32.93,32.95,87500.0
2009-10-28 14:40:00,32.95,32.97,32.89,32.89,138800.0,32.95,32.97,32.89,32.89,138800.0
2009-10-28 14:45:00,32.89,32.9,32.86,32.9,148200.0,32.89,32.9,32.86,32.9,148200.0
2009-10-28 14:50:00,32.9,32.99,32.9,32.95,106900.0,32.9,32.99,32.9,32.95,106900.0
2009-10-28 14:55:00,32.95,32.95,32.8,32.8,335400.0,32.95,32.95,32.8,32.8,335400.0
2009-10-28 15:00:00,32.79,32.87,32.77,32.85,206800.0,32.79,32.87,32.77,32.85,206800.0
2009-10-28 15:05:00,32.85,32.9,32.85,32.89,64700.0,32.85,32.9,32.85,32.89,64700.0
2009-10-28 15:10:00,32.9,32.9,32.84,32.84,146200.0,32.9,32.9,32.84,32.84,146200.0
2009-10-28 15:15:00,32.84,32.89,32.84,32.84,125700.0,32.84,32.89,32.84,32.84,125700.0
2009-10-28 15:20:00,32.84,32.86,32.79,32.85,153300.0,32.84,32.86,32.79,32.85,153300.0
2009-10-28 15:25:00,32.85,32.86,32.8,32.86,99800.0,32.85,32.86,32.8,32.86,99800.0
2009-10-28 15:30:00,32.86,32.86,32.81,32.81,71800.0,32.86,32.86,32.81,32.81,71800.0
2009-10-28 15:35:00,32.81,32.84,32.73,32.73,141100.0,32.81,32.84,32.73,32.73,141100.0
2009-10-28 15:40:00,32.74,32.77,32.7,32.76,261900.0,32.74,32.77,32.7,32.76,261900.0
2009-10-28 15:45:00,32.76,32.83,32.74,32.82,221100.0,32.76,32.83,32.74,32.82,221100.0
2009-10-28 15:50:00,32.83,32.86,32.8,32.83,299600.0,32.83,32.86,32.8,32.83,299600.0
2009-10-28 15:55:00,32.83,32.84,32.79,32.81,453000.0,32.83,32.84,32.79,32.81,453000.0
2009-10-29 09:30:00,33.18,33.18,32.92,33.1,191700.0,33.18,33.18,32.92,33.1,191700.0
2009-10-29 09:35:00,33.1,33.1,32.91,32.96,161700.0,33.1,33.1,32.91,32.96,161700.0
2009-10-29 09:40:00,32.98,33.0,32.7,32.74,116800.0,32.98,33.0,32.7,32.74,116800.0
2009-10-29 09:45:00,32.76,32.92,32.73,32.89,71700.0,32.76,32.92,32.73,32.89,71700.0
2009-10-29 09:50:00,32.9,32.98,32.88,32.88,57100.0,32.9,32.98,32.88,32.88,57100.0
2009-10-29 09:55:00,32.88,33.07,32.88,33.06,84600.0,32.88,33.07,32.88,33.06,84600.0
2009-10-29 10:00:00,33.05,33.19,33.04,33.18,121500.0,33.05,33.19,33.04,33.18,121500.0
2009-10-29 10:05:00,33.18,33.33,33.17,33.29,128000.0,33.18,33.33,33.17,33.29,128000.0
2009-10-29 10:10:00,33.29,33.3,33.2,33.21,69500.0,33.29,33.3,33.2,33.21,69500.0
2009-10-29 10:15:00,33.21,33.22,33.15,33.22,36100.0,33.21,33.22,33.15,33.22,36100.0
2009-10-29 10:20:00,33.22,33.3,33.13,33.15,89800.0,33.22,33.3,33.13,33.15,89800.0
2009-10-29 10:25:00,33.15,33.21,33.14,33.19,47900.0,33.15,33.21,33.14,33.19,47900.0
2009-10-29 10:30:00,33.19,33.24,33.12,33.2,61300.0,33.19,33.24,33.12,33.2,61300.0
2009-10-29 10:35:00,33.21,33.25,33.17,33.21,92400.0,33.21,33.25,33.17,33.21,92400.0
2009-10-29 10:40:00,33.22,33.23,33.12,33.15,65500.0,33.22,33.23,33.12,33.15,65500.0
2009-10-29 10:45:00,33.15,33.15,33.07,33.08,67500.0,33.15,33.15,33.07,33.08,67500.0
2009-10-29 10:50:00,33.08,33.11,33.01,33.02,111200.0,33.08,33.11,33.01,33.02,111200.0
2009-10-29 10:55:00,33.03,33.03,32.97,33.0,64100.0,33.03,33.03,32.97,33.0,64100.0
2009-10-29 11:00:00,33.0,33.01,32.97,32.99,203000.0,33.0,33.01,32.97,32.99,203000.0
2009-10-29 11:05:00,32.99,33.08,32.99,33.08,146100.0,32.99,33.08,32.99,33.08,146100.0
2009-10-29 11:10:00,33.08,33.08,33.02,33.03,110200.0,33.08,33.08,33.02,33.03,110200.0
2009-10-29 11:15:00,33.02,33.03,32.99,32.99,137900.0,33.02,33.03,32.99,32.99,137900.0
2009-10-29 11:20:00,32.99,33.06,32.99,33.04,110100.0,32.99,33.06,32.99,33.04,110100.0
2009-10-29 11:25:00,33.05,33.05,32.98,32.99,56900.0,33.05,33.05,32.98,32.99,56900.0
2009-10-29 11:30:00,32.99,33.01,32.98,32.99,59700.0,32.99,33.01,32.98,32.99,59700.0
2009-10-29 11:35:00,32.99,33.0,32.93,32.94,57200.0,32.99,33.0,32.93,32.94,57200.0
2009-10-29 11:40:00,32.94,32.95,32.81,32.86,90000.0,32.94,32.95,32.81,32.86,90000.0
2009-10-29 11:45:00,32.86,32.89,32.85,32.89,39200.0,32.86,32.89,32.85,32.89,39200.0
2009-10-29 11:50:00,32.89,32.98,32.88,32.98,75100.0,32.89,32.98,32.88,32.98,75100.0
2009-10-29 11:55:00,32.97,33.0,32.96,33.0,43000.0,32.97,33.0,32.96,33.0,43000.0
2009-10-29 12:00:00,33.0,33.0,32.91,32.91,75400.0,33.0,33.0,32.91,32.91,75400.0
2009-10-29 12:05:00,32.91,32.93,32.9,32.92,45800.0,32.91,32.93,32.9,32.92,45800.0
2009-10-29 12:10:00,32.92,32.92,32.91,32.91,33300.0,32.92,32.92,32.91,32.91,33300.0
2009-10-29 12:15:00,32.92,32.92,32.9,32.92,27600.0,32.92,32.92,32.9,32.92,27600.0
2009-10-29 12:20:00,32.91,32.94,32.9,32.93,38700.0,32.91,32.94,32.9,32.93,38700.0
2009-10-29 12:25:00,32.94,32.97,32.92,32.97,176200.0,32.94,32.97,32.92,32.97,176200.0
2009-10-29 12:30:00,32.97,33.06,32.97,33.06,27400.0,32.97,33.06,32.97,33.06,27400.0
2009-10-29 12:35:00,33.06,33.15,33.06,33.13,62000.0,33.06,33.15,33.06,33.13,62000.0
2009-10-29 12:40:00,33.13,33.2,33.12,33.2,44400.0,33.13,33.2,33.12,33.2,44400.0
2009-10-29 12:45:00,33.2,33.26,33.19,33.23,148200.0,33.2,33.26,33.19,33.23,148200.0
2009-10-29 12:50:00,33.23,33.26,33.22,33.24,50300.0,33.23,33.26,33.22,33.24,50300.0
2009-10-29 12:55:00,33.24,33.25,33.24,33.25,41300.0,33.24,33.25,33.24,33.25,41300.0
2009-10-29 13:00:00,33.25,33.26,33.22,33.23,55400.0,33.25,33.26,33.22,33.23,55400.0
2009-10-29 13:05:00,33.23,33.26,33.22,33.23,37800.0,33.23,33.26,33.22,33.23,37800.0
2009-10-29 13:10:00,33.24,33.25,33.23,33.23,22400.0,33.24,33.25,33.23,33.23,22400.0
2009-10-29 13:15:00,33.23,33.26,33.23,33.26,29300.0,33.23,33.26,33.23,33.26,29300.0
2009-10-29 13:20:00,33.25,33.29,33.25,33.28,46700.0,33.25,33.29,33.25,33.28,46700.0
2009-10-29 13:25:00,33.28,33.29,33.23,33.28,35600.0,33.28,33.29,33.23,33.28,35600.0
2009-10-29 13:30:00,33.28,33.39,33.28,33.37,85900.0,33.28,33.39,33.28,33.37,85900.0
2009-10-29 13:35:00,33.36,33.41,33.35,33.39,48900.0,33.36,33.41,33.35,33.39,48900.0
2009-10-29 13:40:00,33.38,33.45,33.36,33.36,107700.0,33.38,33.45,33.36,33.36,107700.0
2009-10-29 13:45:00,33.37,33.42,33.37,33.41,34700.0,33.37,33.42,33.37,33.41,34700.0
2009-10-29 13:50:00,33.41,33.48,33.4,33.47,65600.0,33.41,33.48,33.4,33.47,65600.0
2009-10-29 13:55:00,33.48,33.51,33.47,33.49,72200.0,33.48,33.51,33.47,33.49,72200.0
2009-10-29 14:00:00,33.5,33.5,33.45,33.45,21100.0,33.5,33.5,33.45,33.45,21100.0
2009-10-29 14:05:00,33.45,33.47,33.4,33.43,59900.0,33.45,33.47,33.4,33.43,59900.0
2009-10-29 14:10:00,33.43,33.43,33.38,33.41,94700.0,33.43,33.43,33.38,33.41,94700.0
2009-10-29 14:15:00,33.41,33.46,33.36,33.37,56900.0,33.41,33.46,33.36,33.37,56900.0
2009-10-29 14:20:00,33.38,33.4,33.35,33.38,35100.0,33.38,33.4,33.35,33.38,35100.0
2009-10-29 14:25:00,33.38,33.43,33.38,33.43,23200.0,33.38,33.43,33.38,33.43,23200.0
2009-10-29 14:30:00,33.43,33.49,33.41,33.49,126500.0,33.43,33.49,33.41,33.49,126500.0
2009-10-29 14:35:00,33.49,33.5,33.47,33.47,122400.0,33.49,33.5,33.47,33.47,122400.0
2009-10-29 14:40:00,33.47,33.56,33.47,33.55,47500.0,33.47,33.56,33.47,33.55,47500.0
2009-10-29 14:45:00,33.54,33.56,33.54,33.54,21400.0,33.54,33.56,33.54,33.54,21400.0
2009-10-29 14:50:00,33.54,33.6,33.53,33.57,53700.0,33.54,33.6,33.53,33.57,53700.0
2009-10-29 14:55:00,33.58,33.62,33.57,33.57,56300.0,33.58,33.62,33.57,33.57,56300.0
2009-10-29 15:00:00,33.58,33.58,33.57,33.58,28600.0,33.58,33.58,33.57,33.58,28600.0
2009-10-29 15:05:00,33.58,33.65,33.57,33.64,66900.0,33.58,33.65,33.57,33.64,66900.0
2009-10-29 15:10:00,33.63,33.68,33.63,33.67,80600.0,33.63,33.68,33.63,33.67,80600.0
2009-10-29 15:15:00,33.67,33.67,33.58,33.58,53300.0,33.67,33.67,33.58,33.58,53300.0
2009-10-29 15:20:00,33.59,33.63,33.58,33.6,55800.0,33.59,33.63,33.58,33.6,55800.0
2009-10-29 15:25:00,33.6,33.63,33.59,33.6,63000.0,33.6,33.63,33.59,33.6,63000.0
2009-10-29 15:30:00,33.6,33.61,33.57,33.58,80400.0,33.6,33.61,33.57,33.58,80400.0
2009-10-29 15:35:00,33.59,33.59,33.54,33.58,76600.0,33.59,33.59,33.54,33.58,76600.0
2009-10-29 15:40:00,33.58,33.59,33.48,33.48,98600.0,33.58,33.59,33.48,33.48,98600.0
2009-10-29 15:45:00,33.49,33.53,33.48,33.51,66400.0,33.49,33.53,33.48,33.51,66400.0
2009-10-29 15:50:00,33.51,33.51,33.46,33.49,178800.0,33.51,33.51,33.46,33.49,178800.0
2009-10-29 15:55:00,33.5,33.6,33.49,33.55,294000.0,33.5,33.6,33.49,33.55,294000.0
2009-10-30 09:30:00,33.4,33.53,33.36,33.45,59400.0,33.4,33.53,33.36,33.45,59400.0
2009-10-30 09:35:00,33.44,33.51,33.36,33.45,59100.0,33.44,33.51,33.36,33.45,59100.0
2009-10-30 09:40:00,33.45,33.54,33.26,33.47,87300.0,33.45,33.54,33.26,33.47,87300.0
2009-10-30 09:45:00,33.47,33.54,33.3,33.33,53700.0,33.47,33.54,33.3,33.33,53700.0
2009-10-30 09:50:00,33.34,33.36,33.18,33.28,100600.0,33.34,33.36,33.18,33.28,100600.0
2009-10-30 09:55:00,33.28,33.4,33.18,33.33,78900.0,33.28,33.4,33.18,33.33,78900.0
2009-10-30 10:00:00,33.32,33.54,33.31,33.46,93900.0,33.32,33.54,33.31,33.46,93900.0
2009-10-30 10:05:00,33.46,33.65,33.45,33.64,61500.0,33.46,33.65,33.45,33.64,61500.0
2009-10-30 10:10:00,33.64,33.68,33.59,33.64,56600.0,33.64,33.68,33.59,33.64,56600.0
2009-10-30 10:15:00,33.65,33.66,33.52,33.54,75300.0,33.65,33.66,33.52,33.54,75300.0
2009-10-30 10:20:00,33.54,33.6,33.5,33.56,47900.0,33.54,33.6,33.5,33.56,47900.0
2009-10-30 10:25:00,33.57,33.66,33.57,33.65,57000.0,33.57,33.66,33.57,33.65,57000.0
2009-10-30 10:30:00,33.64,33.64,33.57,33.63,54400.0,33.64,33.64,33.57,33.63,54400.0
2009-10-30 10:35:00,33.62,33.62,33.53,33.61,49600.0,33.62,33.62,33.53,33.61,49600.0
2009-10-30 10:40:00,33.61,33.69,33.58,33.65,45400.0,33.61,33.69,33.58,33.65,45400.0
2009-10-30 10:45:00,33.65,33.73,33.64,33.72,43600.0,33.65,33.73,33.64,33.72,43600.0
2009-10-30 10:50:00,33.73,33.79,33.72,33.79,37300.0,33.73,33.79,33.72,33.79,37300.0
2009-10-30 10:55:00,33.8,33.86,33.75,33.83,66700.0,33.8,33.86,33.75,33.83,66700.0
2009-10-30 11:00:00,33.83,33.87,33.81,33.85,49400.0,33.83,33.87,33.81,33.85,49400.0
2009-10-30 11:05:00,33.85,33.87,33.74,33.75,68400.0,33.85,33.87,33.74,33.75,68400.0
2009-10-30 11:10:00,33.77,33.81,33.74,33.76,45400.0,33.77,33.81,33.74,33.76,45400.0
2009-10-30 11:15:00,33.76,33.81,33.76,33.78,44100.0,33.76,33.81,33.76,33.78,44100.0
2009-10-30 11:20:00,33.79,33.86,33.66,33.7,80100.0,33.79,33.86,33.66,33.7,80100.0
2009-10-30 11:25:00,33.7,33.75,33.69,33.73,34400.0,33.7,33.75,33.69,33.73,34400.0
2009-10-30 11:30:00,33.73,33.76,33.7,33.71,40600.0,33.73,33.76,33.7,33.71,40600.0
2009-10-30 11:35:00,33.71,33.72,33.51,33.56,77400.0,33.71,33.72,33.51,33.56,77400.0
2009-10-30 11:40:00,33.57,33.58,33.52,33.55,23300.0,33.57,33.58,33.52,33.55,23300.0
2009-10-30 11:45:00,33.54,33.54,33.4,33.4,62600.0,33.54,33.54,33.4,33.4,62600.0
2009-10-30 11:50:00,33.41,33.42,33.21,33.22,77000.0,33.41,33.42,33.21,33.22,77000.0
2009-10-30 11:55:00,33.22,33.26,33.16,33.26,54200.0,33.22,33.26,33.16,33.26,54200.0
2009-10-30 12:00:00,33.26,33.3,33.25,33.3,37300.0,33.26,33.3,33.25,33.3,37300.0
2009-10-30 12:05:00,33.29,33.37,33.27,33.35,37100.0,33.29,33.37,33.27,33.35,37100.0
2009-10-30 12:10:00,33.35,33.36,33.25,33.26,56400.0,33.35,33.36,33.25,33.26,56400.0
2009-10-30 12:15:00,33.26,33.27,33.23,33.24,25600.0,33.26,33.27,33.23,33.24,25600.0
2009-10-30 12:20:00,33.24,33.25,33.17,33.18,28900.0,33.24,33.25,33.17,33.18,28900.0
2009-10-30 12:25:00,33.19,33.19,33.01,33.03,59300.0,33.19,33.19,33.01,33.03,59300.0
2009-10-30 12:30:00,33.04,33.12,33.03,33.1,35800.0,33.04,33.12,33.03,33.1,35800.0
2009-10-30 12:35:00,33.09,33.17,33.07,33.15,43200.0,33.09,33.17,33.07,33.15,43200.0
2009-10-30 12:40:00,33.15,33.22,33.13,33.13,28400.0,33.15,33.22,33.13,33.13,28400.0
2009-10-30 12:45:00,33.14,33.16,32.92,32.99,107000.0,33.14,33.16,32.92,32.99,107000.0
2009-10-30 12:50:00,33.0,33.09,32.97,33.08,73300.0,33.0,33.09,32.97,33.08,73300.0
2009-10-30 12:55:00,33.07,33.07,32.98,32.98,52400.0,33.07,33.07,32.98,32.98,52400.0
2009-10-30 13:00:00,32.99,33.06,32.98,33.06,25300.0,32.99,33.06,32.98,33.06,25300.0
2009-10-30 13:05:00,33.06,33.11,33.05,33.06,20700.0,33.06,33.11,33.05,33.06,20700.0
2009-10-30 13:10:00,33.06,33.16,33.04,33.08,42400.0,33.06,33.16,33.04,33.08,42400.0
2009-10-30 13:15:00,33.07,33.12,33.07,33.07,15800.0,33.07,33.12,33.07,33.07,15800.0
2009-10-30 13:20:00,33.08,33.1,32.96,33.05,30800.0,33.08,33.1,32.96,33.05,30800.0
2009-10-30 13:25:00,33.06,33.07,32.98,33.03,34500.0,33.06,33.07,32.98,33.03,34500.0
2009-10-30 13:30:00,33.04,33.05,32.85,32.88,58100.0,33.04,33.05,32.85,32.88,58100.0
2009-10-30 13:35:00,32.88,32.95,32.88,32.94,35400.0,32.88,32.95,32.88,32.94,35400.0
2009-10-30 13:40:00,32.94,33.02,32.93,33.01,44400.0,32.94,33.02,32.93,33.01,44400.0
2009-10-30 13:45:00,33.01,33.07,33.0,33.05,22200.0,33.01,33.07,33.0,33.05,22200.0
2009-10-30 13:50:00,33.05,33.05,32.98,32.98,14700.0,33.05,33.05,32.98,32.98,14700.0
2009-10-30 13:55:00,32.99,33.03,32.97,33.03,47500.0,32.99,33.03,32.97,33.03,47500.0
2009-10-30 14:00:00,33.03,33.1,33.02,33.1,81200.0,33.03,33.1,33.02,33.1,81200.0
2009-10-30 14:05:00,33.09,33.22,33.08,33.13,69500.0,33.09,33.22,33.08,33.13,69500.0
2009-10-30 14:10:00,33.13,33.15,33.1,33.1,35400.0,33.13,33.15,33.1,33.1,35400.0
2009-10-30 14:15:00,33.11,33.14,33.01,33.13,88900.0,33.11,33.14,33.01,33.13,88900.0
2009-10-30 14:20:00,33.13,33.14,33.02,33.03,56400.0,33.13,33.14,33.02,33.03,56400.0
2009-10-30 14:25:00,33.03,33.08,33.01,33.07,53400.0,33.03,33.08,33.01,33.07,53400.0
2009-10-30 14:30:00,33.06,33.06,32.97,32.99,34700.0,33.06,33.06,32.97,32.99,34700.0
2009-10-30 14:35:00,32.99,33.01,32.91,32.97,45800.0,32.99,33.01,32.91,32.97,45800.0
2009-10-30 14:40:00,32.98,33.01,32.95,33.0,64500.0,32.98,33.01,32.95,33.0,64500.0
2009-10-30 14:45:00,33.01,33.06,32.97,32.99,50800.0,33.01,33.06,32.97,32.99,50800.0
2009-10-30 14:50:00,32.97,33.04,32.95,33.02,94800.0,32.97,33.04,32.95,33.02,94800.0
2009-10-30 14:55:00,33.02,33.07,33.0,33.07,63600.0,33.02,33.07,33.0,33.07,63600.0
2009-10-30 15:00:00,33.07,33.08,32.95,32.97,97500.0,33.07,33.08,32.95,32.97,97500.0
2009-10-30 15:05:00,32.97,32.97,32.86,32.92,121800.0,32.97,32.97,32.86,32.92,121800.0
2009-10-30 15:10:00,32.92,33.05,32.92,32.99,104800.0,32.92,33.05,32.92,32.99,104800.0
2009-10-30 15:15:00,32.99,33.02,32.94,32.95,81200.0,32.99,33.02,32.94,32.95,81200.0
2009-10-30 15:20:00,32.96,33.05,32.95,33.02,64100.0,32.96,33.05,32.95,33.02,64100.0
2009-10-30 15:25:00,33.01,33.05,32.94,33.03,110200.0,33.01,33.05,32.94,33.03,110200.0
2009-10-30 15:30:00,33.02,33.12,33.0,33.09,100100.0,33.02,33.12,33.0,33.09,100100.0
2009-10-30 15:35:00,33.08,33.1,32.96,33.01,142900.0,33.08,33.1,32.96,33.01,142900.0
2009-10-30 15:40:00,33.01,33.12,33.01,33.06,93700.0,33.01,33.12,33.01,33.06,93700.0
2009-10-30 15:45:00,33.05,33.11,33.01,33.09,82500.0,33.05,33.11,33.01,33.09,82500.0
2009-10-30 15:50:00,33.09,33.12,32.96,33.02,172400.0,33.09,33.12,32.96,33.02,172400.0
2009-10-30 15:55:00,33.02,33.03,32.88,32.89,360200.0,33.02,33.03,32.88,32.89,360200.0
2009-11-02 09:30:00,32.71,32.81,32.6,32.62,129100.0,32.71,32.81,32.6,32.62,129100.0
2009-11-02 09:35:00,32.6,32.66,32.52,32.58,46500.0,32.6,32.66,32.52,32.58,46500.0
2009-11-02 09:40:00,32.57,32.7,32.54,32.58,69500.0,32.57,32.7,32.54,32.58,69500.0
2009-11-02 09:45:00,32.57,32.58,32.47,32.5,75600.0,32.57,32.58,32.47,32.5,75600.0
2009-11-02 09:50:00,32.49,32.64,32.47,32.6,85800.0,32.49,32.64,32.47,32.6,85800.0
2009-11-02 09:55:00,32.59,32.64,32.53,32.58,68000.0,32.59,32.64,32.53,32.58,68000.0
2009-11-02 10:00:00,32.58,32.99,32.58,32.8,143600.0,32.58,32.99,32.58,32.8,143600.0
2009-11-02 10:05:00,32.8,32.9,32.73,32.75,96000.0,32.8,32.9,32.73,32.75,96000.0
2009-11-02 10:10:00,32.75,32.84,32.67,32.73,68000.0,32.75,32.84,32.67,32.73,68000.0
2009-11-02 10:15:00,32.73,32.95,32.67,32.93,115400.0,32.73,32.95,32.67,32.93,115400.0
2009-11-02 10:20:00,32.94,32.98,32.81,32.87,67700.0,32.94,32.98,32.81,32.87,67700.0
2009-11-02 10:25:00,32.87,33.0,32.83,32.93,45600.0,32.87,33.0,32.83,32.93,45600.0
2009-11-02 10:30:00,32.95,33.08,32.94,32.99,86700.0,32.95,33.08,32.94,32.99,86700.0
2009-11-02 10:35:00,32.98,33.1,32.94,33.05,59400.0,32.98,33.1,32.94,33.05,59400.0
2009-11-02 10:40:00,33.05,33.05,32.87,32.87,42300.0,33.05,33.05,32.87,32.87,42300.0
2009-11-02 10:45:00,32.87,32.96,32.81,32.92,40500.0,32.87,32.96,32.81,32.92,40500.0
2009-11-02 10:50:00,32.92,32.99,32.84,32.88,24400.0,32.92,32.99,32.84,32.88,24400.0
2009-11-02 10:55:00,32.88,32.96,32.78,32.8,40600.0,32.88,32.96,32.78,32.8,40600.0
2009-11-02 11:00:00,32.8,32.86,32.73,32.84,45500.0,32.8,32.86,32.73,32.84,45500.0
2009-11-02 11:05:00,32.84,32.95,32.83,32.95,47800.0,32.84,32.95,32.83,32.95,47800.0
2009-11-02 11:10:00,32.94,33.0,32.85,32.97,55000.0,32.94,33.0,32.85,32.97,55000.0
2009-11-02 11:15:00,32.98,32.98,32.91,32.95,16700.0,32.98,32.98,32.91,32.95,16700.0
2009-11-02 11:20:00,32.97,33.0,32.95,33.0,24000.0,32.97,33.0,32.95,33.0,24000.0
2009-11-02 11:25:00,33.0,33.0,32.88,32.98,53600.0,33.0,33.0,32.88,32.98,53600.0
2009-11-02 11:30:00,32.99,33.0,32.89,32.95,33500.0,32.99,33.0,32.89,32.95,33500.0
2009-11-02 11:35:00,32.95,32.97,32.88,32.89,20900.0,32.95,32.97,32.88,32.89,20900.0
2009-11-02 11:40:00,32.9,32.93,32.87,32.93,35600.0,32.9,32.93,32.87,32.93,35600.0
2009-11-02 11:45:00,32.93,32.94,32.91,32.93,43000.0,32.93,32.94,32.91,32.93,43000.0
2009-11-02 11:50:00,32.94,32.94,32.89,32.92,16800.0,32.94,32.94,32.89,32.92,16800.0
2009-11-02 11:55:00,32.92,33.0,32.91,32.91,45200.0,32.92,33.0,32.91,32.91,45200.0
2009-11-02 12:00:00,32.91,32.92,32.85,32.85,29200.0,32.91,32.92,32.85,32.85,29200.0
2009-11-02 12:05:00,32.85,32.87,32.8,32.85,22900.0,32.85,32.87,32.8,32.85,22900.0
2009-11-02 12:10:00,32.85,32.89,32.85,32.85,17200.0,32.85,32.89,32.85,32.85,17200.0
2009-11-02 12:15:00,32.85,32.88,32.76,32.88,39900.0,32.85,32.88,32.76,32.88,39900.0
2009-11-02 12:20:00,32.89,32.92,32.86,32.92,27000.0,32.89,32.92,32.86,32.92,27000.0
2009-11-02 12:25:00,32.92,32.95,32.92,32.93,19000.0,32.92,32.95,32.92,32.93,19000.0
2009-11-02 12:30:00,32.93,32.96,32.8,32.83,26300.0,32.93,32.96,32.8,32.83,26300.0
2009-11-02 12:35:00,32.83,32.85,32.78,32.83,25000.0,32.83,32.85,32.78,32.83,25000.0
2009-11-02 12:40:00,32.82,32.83,32.7,32.71,38400.0,32.82,32.83,32.7,32.71,38400.0
2009-11-02 12:45:00,32.71,32.74,32.66,32.73,30200.0,32.71,32.74,32.66,32.73,30200.0
2009-11-02 12:50:00,32.73,32.74,32.47,32.57,117800.0,32.73,32.74,32.47,32.57,117800.0
2009-11-02 12:55:00,32.56,32.71,32.52,32.53,65300.0,32.56,32.71,32.52,32.53,65300.0
2009-11-02 13:00:00,32.53,32.67,32.5,32.67,46300.0,32.53,32.67,32.5,32.67,46300.0
2009-11-02 13:05:00,32.67,32.73,32.66,32.73,28100.0,32.67,32.73,32.66,32.73,28100.0
2009-11-02 13:10:00,32.73,32.73,32.59,32.59,46100.0,32.73,32.73,32.59,32.59,46100.0
2009-11-02 13:15:00,32.58,32.67,32.54,32.64,51400.0,32.58,32.67,32.54,32.64,51400.0
2009-11-02 13:20:00,32.64,32.74,32.62,32.72,37100.0,32.64,32.74,32.62,32.72,37100.0
2009-11-02 13:25:00,32.74,32.76,32.7,32.73,28000.0,32.74,32.76,32.7,32.73,28000.0
2009-11-02 13:30:00,32.72,32.72,32.6,32.64,31100.0,32.72,32.72,32.6,32.64,31100.0
2009-11-02 13:35:00,32.64,32.65,32.57,32.63,32000.0,32.64,32.65,32.57,32.63,32000.0
2009-11-02 13:40:00,32.64,32.68,32.59,32.67,40000.0,32.64,32.68,32.59,32.67,40000.0
2009-11-02 13:45:00,32.67,32.67,32.58,32.6,46400.0,32.67,32.67,32.58,32.6,46400.0
2009-11-02 13:50:00,32.59,32.62,32.5,32.56,49400.0,32.59,32.62,32.5,32.56,49400.0
2009-11-02 13:55:00,32.56,32.57,32.5,32.51,50800.0,32.56,32.57,32.5,32.51,50800.0
2009-11-02 14:00:00,32.51,32.54,32.43,32.44,55500.0,32.51,32.54,32.43,32.44,55500.0
2009-11-02 14:05:00,32.43,32.45,32.37,32.42,43900.0,32.43,32.45,32.37,32.42,43900.0
2009-11-02 14:10:00,32.43,32.55,32.42,32.52,54000.0,32.43,32.55,32.42,32.52,54000.0
2009-11-02 14:15:00,32.51,32.54,32.46,32.47,27900.0,32.51,32.54,32.46,32.47,27900.0
2009-11-02 14:20:00,32.47,32.66,32.47,32.62,53600.0,32.47,32.66,32.47,32.62,53600.0
2009-11-02 14:25:00,32.63,32.71,32.6,32.71,33500.0,32.63,32.71,32.6,32.71,33500.0
2009-11-02 14:30:00,32.71,32.72,32.63,32.69,48100.0,32.71,32.72,32.63,32.69,48100.0
2009-11-02 14:35:00,32.68,32.7,32.64,32.67,40500.0,32.68,32.7,32.64,32.67,40500.0
2009-11-02 14:40:00,32.68,32.77,32.67,32.74,51300.0,32.68,32.77,32.67,32.74,51300.0
2009-11-02 14:45:00,32.74,32.79,32.72,32.74,38700.0,32.74,32.79,32.72,32.74,38700.0
2009-11-02 14:50:00,32.74,32.83,32.74,32.82,55700.0,32.74,32.83,32.74,32.82,55700.0
2009-11-02 14:55:00,32.81,32.82,32.67,32.77,66000.0,32.81,32.82,32.67,32.77,66000.0
2009-11-02 15:00:00,32.77,32.85,32.76,32.84,58800.0,32.77,32.85,32.76,32.84,58800.0
2009-11-02 15:05:00,32.84,32.87,32.71,32.72,44900.0,32.84,32.87,32.71,32.72,44900.0
2009-11-02 15:10:00,32.73,32.78,32.68,32.71,97400.0,32.73,32.78,32.68,32.71,97400.0
2009-11-02 15:15:00,32.71,32.75,32.61,32.63,61400.0,32.71,32.75,32.61,32.63,61400.0
2009-11-02 15:20:00,32.63,32.7,32.61,32.67,46600.0,32.63,32.7,32.61,32.67,46600.0
2009-11-02 15:25:00,32.67,32.72,32.6,32.69,39400.0,32.67,32.72,32.6,32.69,39400.0
2009-11-02 15:30:00,32.69,32.81,32.67,32.75,93600.0,32.69,32.81,32.67,32.75,93600.0
2009-11-02 15:35:00,32.75,32.82,32.74,32.8,84900.0,32.75,32.82,32.74,32.8,84900.0
2009-11-02 15:40:00,32.79,32.87,32.79,32.85,75700.0,32.79,32.87,32.79,32.85,75700.0
2009-11-02 15:45:00,32.85,32.86,32.76,32.8,80900.0,32.85,32.86,32.76,32.8,80900.0
2009-11-02 15:50:00,32.8,32.88,32.79,32.87,170200.0,32.8,32.88,32.79,32.87,170200.0
2009-11-02 15:55:00,32.88,32.89,32.82,32.88,216900.0,32.88,32.89,32.82,32.88,216900.0
2009-11-03 09:30:00,32.72,32.72,32.4,32.59,53400.0,32.72,32.72,32.4,32.59,53400.0
2009-11-03 09:35:00,32.63,32.66,32.52,32.55,37700.0,32.63,32.66,32.52,32.55,37700.0
2009-11-03 09:40:00,32.57,32.66,32.53,32.59,27900.0,32.57,32.66,32.53,32.59,27900.0
2009-11-03 09:45:00,32.59,32.64,32.43,32.49,59400.0,32.59,32.64,32.43,32.49,59400.0
2009-11-03 09:50:00,32.43,32.55,32.39,32.53,98500.0,32.43,32.55,32.39,32.53,98500.0
2009-11-03 09:55:00,32.53,32.63,32.51,32.51,38000.0,32.53,32.63,32.51,32.51,38000.0
2009-11-03 10:00:00,32.51,32.64,32.37,32.64,139300.0,32.51,32.64,32.37,32.64,139300.0
2009-11-03 10:05:00,32.64,32.67,32.59,32.66,68600.0,32.64,32.67,32.59,32.66,68600.0
2009-11-03 10:10:00,32.66,32.7,32.55,32.58,67600.0,32.66,32.7,32.55,32.58,67600.0
2009-11-03 10:15:00,32.56,32.63,32.54,32.61,105400.0,32.56,32.63,32.54,32.61,105400.0
2009-11-03 10:20:00,32.61,32.65,32.57,32.63,38700.0,32.61,32.65,32.57,32.63,38700.0
2009-11-03 10:25:00,32.62,32.67,32.58,32.58,39400.0,32.62,32.67,32.58,32.58,39400.0
2009-11-03 10:30:00,32.58,32.72,32.58,32.69,40500.0,32.58,32.72,32.58,32.69,40500.0
2009-11-03 10:35:00,32.69,32.73,32.6,32.61,125200.0,32.69,32.73,32.6,32.61,125200.0
2009-11-03 10:40:00,32.62,32.72,32.61,32.71,25300.0,32.62,32.72,32.61,32.71,25300.0
2009-11-03 10:45:00,32.71,32.8,32.67,32.75,36600.0,32.71,32.8,32.67,32.75,36600.0
2009-11-03 10:50:00,32.74,32.79,32.74,32.77,34700.0,32.74,32.79,32.74,32.77,34700.0
2009-11-03 10:55:00,32.77,32.78,32.69,32.71,60400.0,32.77,32.78,32.69,32.71,60400.0
2009-11-03 11:00:00,32.72,32.8,32.7,32.8,165000.0,32.72,32.8,32.7,32.8,165000.0
2009-11-03 11:05:00,32.78,32.79,32.68,32.76,47900.0,32.78,32.79,32.68,32.76,47900.0
2009-11-03 11:10:00,32.75,32.79,32.7,32.79,22800.0,32.75,32.79,32.7,32.79,22800.0
2009-11-03 11:15:00,32.78,32.78,32.7,32.73,24300.0,32.78,32.78,32.7,32.73,24300.0
2009-11-03 11:20:00,32.73,32.75,32.7,32.74,12500.0,32.73,32.75,32.7,32.74,12500.0
2009-11-03 11:25:00,32.73,32.73,32.65,32.69,38200.0,32.73,32.73,32.65,32.69,38200.0
2009-11-03 11:30:00,32.69,32.73,32.65,32.66,24000.0,32.69,32.73,32.65,32.66,24000.0
2009-11-03 11:35:00,32.66,32.67,32.6,32.65,48100.0,32.66,32.67,32.6,32.65,48100.0
2009-11-03 11:40:00,32.65,32.7,32.61,32.65,27400.0,32.65,32.7,32.61,32.65,27400.0
2009-11-03 11:45:00,32.64,32.68,32.63,32.67,15900.0,32.64,32.68,32.63,32.67,15900.0
2009-11-03 11:50:00,32.67,32.69,32.65,32.68,19300.0,32.67,32.69,32.65,32.68,19300.0
2009-11-03 11:55:00,32.7,32.74,32.67,32.69,17300.0,32.7,32.74,32.67,32.69,17300.0
2009-11-03 12:00:00,32.69,32.76,32.69,32.75,46000.0,32.69,32.76,32.69,32.75,46000.0
2009-11-03 12:05:00,32.75,32.8,32.71,32.79,205300.0,32.75,32.8,32.71,32.79,205300.0
2009-11-03 12:10:00,32.8,32.8,32.76,32.78,30900.0,32.8,32.8,32.76,32.78,30900.0
2009-11-03 12:15:00,32.79,32.79,32.7,32.7,30500.0,32.79,32.79,32.7,32.7,30500.0
2009-11-03 12:20:00,32.71,32.81,32.71,32.81,86600.0,32.71,32.81,32.71,32.81,86600.0
2009-11-03 12:25:00,32.8,32.86,32.8,32.82,44200.0,32.8,32.86,32.8,32.82,44200.0
2009-11-03 12:30:00,32.82,32.83,32.77,32.81,875800.0,32.82,32.83,32.77,32.81,875800.0
2009-11-03 12:35:00,32.81,32.98,32.81,32.89,113400.0,32.81,32.98,32.81,32.89,113400.0
2009-11-03 12:40:00,32.9,32.94,32.88,32.89,41800.0,32.9,32.94,32.88,32.89,41800.0
2009-11-03 12:45:00,32.89,32.89,32.8,32.82,24200.0,32.89,32.89,32.8,32.82,24200.0
2009-11-03 12:50:00,32.83,32.88,32.81,32.81,12100.0,32.83,32.88,32.81,32.81,12100.0
2009-11-03 12:55:00,32.82,32.87,32.82,32.82,23900.0,32.82,32.87,32.82,32.82,23900.0
2009-11-03 13:00:00,32.82,32.87,32.82,32.86,48400.0,32.82,32.87,32.82,32.86,48400.0
2009-11-03 13:05:00,32.86,32.91,32.81,32.81,63700.0,32.86,32.91,32.81,32.81,63700.0
2009-11-03 13:10:00,32.81,32.83,32.77,32.8,42500.0,32.81,32.83,32.77,32.8,42500.0
2009-11-03 13:15:00,32.8,32.8,32.75,32.78,24800.0,32.8,32.8,32.75,32.78,24800.0
2009-11-03 13:20:00,32.77,32.77,32.69,32.7,90500.0,32.77,32.77,32.69,32.7,90500.0
2009-11-03 13:25:00,32.7,32.72,32.64,32.67,44400.0,32.7,32.72,32.64,32.67,44400.0
2009-11-03 13:30:00,32.67,32.7,32.66,32.66,35200.0,32.67,32.7,32.66,32.66,35200.0
2009-11-03 13:35:00,32.67,32.7,32.62,32.68,38400.0,32.67,32.7,32.62,32.68,38400.0
2009-11-03 13:40:00,32.68,32.68,32.63,32.64,25600.0,32.68,32.68,32.63,32.64,25600.0
2009-11-03 13:45:00,32.64,32.66,32.6,32.66,16400.0,32.64,32.66,32.6,32.66,16400.0
2009-11-03 13:50:00,32.67,32.69,32.59,32.59,45500.0,32.67,32.69,32.59,32.59,45500.0
2009-11-03 13:55:00,32.6,32.67,32.59,32.65,25100.0,32.6,32.67,32.59,32.65,25100.0
2009-11-03 14:00:00,32.65,32.7,32.65,32.67,44100.0,32.65,32.7,32.65,32.67,44100.0
2009-11-03 14:05:00,32.68,32.7,32.66,32.68,48000.0,32.68,32.7,32.66,32.68,48000.0
2009-11-03 14:10:00,32.68,32.73,32.68,32.68,33600.0,32.68,32.73,32.68,32.68,33600.0
2009-11-03 14:15:00,32.69,32.71,32.68,32.7,23400.0,32.69,32.71,32.68,32.7,23400.0
2009-11-03 14:20:00,32.7,32.71,32.69,32.69,148600.0,32.7,32.71,32.69,32.69,148600.0
2009-11-03 14:25:00,32.69,32.74,32.68,32.68,49200.0,32.69,32.74,32.68,32.68,49200.0
2009-11-03 14:30:00,32.69,32.74,32.61,32.61,48400.0,32.69,32.74,32.61,32.61,48400.0
2009-11-03 14:35:00,32.62,32.63,32.56,32.6,42500.0,32.62,32.63,32.56,32.6,42500.0
2009-11-03 14:40:00,32.61,32.69,32.61,32.64,50800.0,32.61,32.69,32.61,32.64,50800.0
2009-11-03 14:45:00,32.65,32.76,32.61,32.74,196900.0,32.65,32.76,32.61,32.74,196900.0
2009-11-03 14:50:00,32.73,32.73,32.64,32.65,34000.0,32.73,32.73,32.64,32.65,34000.0
2009-11-03 14:55:00,32.65,32.73,32.64,32.71,85500.0,32.65,32.73,32.64,32.71,85500.0
2009-11-03 15:00:00,32.7,32.72,32.67,32.69,60000.0,32.7,32.72,32.67,32.69,60000.0
2009-11-03 15:05:00,32.69,32.77,32.67,32.75,210800.0,32.69,32.77,32.67,32.75,210800.0
2009-11-03 15:10:00,32.75,32.83,32.74,32.78,153400.0,32.75,32.83,32.74,32.78,153400.0
2009-11-03 15:15:00,32.78,32.81,32.78,32.8,82700.0,32.78,32.81,32.78,32.8,82700.0
2009-11-03 15:20:00,32.8,32.85,32.78,32.84,59700.0,32.8,32.85,32.78,32.84,59700.0
2009-11-03 15:25:00,32.83,32.94,32.83,32.93,113900.0,32.83,32.94,32.83,32.93,113900.0
2009-11-03 15:30:00,32.92,33.01,32.89,32.97,192500.0,32.92,33.01,32.89,32.97,192500.0
2009-11-03 15:35:00,32.98,33.07,32.96,33.06,208700.0,32.98,33.07,32.96,33.06,208700.0
2009-11-03 15:40:00,33.05,33.08,32.95,32.98,154500.0,33.05,33.08,32.95,32.98,154500.0
2009-11-03 15:45:00,32.98,33.06,32.97,33.02,67700.0,32.98,33.06,32.97,33.02,67700.0
2009-11-03 15:50:00,33.02,33.05,32.98,33.03,131200.0,33.02,33.05,32.98,33.03,131200.0
2009-11-03 15:55:00,33.03,33.06,33.0,33.02,188300.0,33.03,33.06,33.0,33.02,188300.0
2009-11-04 09:30:00,32.77,33.3,32.77,33.27,132200.0,32.77,33.3,32.77,33.27,132200.0
2009-11-04 09:35:00,33.26,33.3,33.1,33.26,48800.0,33.26,33.3,33.1,33.26,48800.0
2009-11-04 09:40:00,33.26,33.3,33.19,33.25,67000.0,33.26,33.3,33.19,33.25,67000.0
2009-11-04 09:45:00,33.25,33.41,33.25,33.36,81500.0,33.25,33.41,33.25,33.36,81500.0
2009-11-04 09:50:00,33.37,33.44,33.36,33.4,143500.0,33.37,33.44,33.36,33.4,143500.0
2009-11-04 09:55:00,33.39,33.56,33.39,33.53,110300.0,33.39,33.56,33.39,33.53,110300.0
2009-11-04 10:00:00,33.52,33.64,33.42,33.59,148100.0,33.52,33.64,33.42,33.59,148100.0
2009-11-04 10:05:00,33.59,33.73,33.57,33.69,92500.0,33.59,33.73,33.57,33.69,92500.0
2009-11-04 10:10:00,33.71,33.9,33.71,33.83,131400.0,33.71,33.9,33.71,33.83,131400.0
2009-11-04 10:15:00,33.84,33.94,33.83,33.91,81200.0,33.84,33.94,33.83,33.91,81200.0
2009-11-04 10:20:00,33.92,34.06,33.92,34.03,107700.0,33.92,34.06,33.92,34.03,107700.0
2009-11-04 10:25:00,34.03,34.11,33.9,33.91,124600.0,34.03,34.11,33.9,33.91,124600.0
2009-11-04 10:30:00,33.91,33.96,33.9,33.95,100600.0,33.91,33.96,33.9,33.95,100600.0
2009-11-04 10:35:00,33.95,34.1,33.95,33.99,140400.0,33.95,34.1,33.95,33.99,140400.0
2009-11-04 10:40:00,33.99,34.01,33.97,33.99,83400.0,33.99,34.01,33.97,33.99,83400.0
2009-11-04 10:45:00,33.99,34.02,33.94,34.02,121300.0,33.99,34.02,33.94,34.02,121300.0
2009-11-04 10:50:00,34.01,34.02,33.98,34.01,60600.0,34.01,34.02,33.98,34.01,60600.0
2009-11-04 10:55:00,34.0,34.04,33.99,34.04,37800.0,34.0,34.04,33.99,34.04,37800.0
2009-11-04 11:00:00,34.04,34.04,33.99,34.0,200600.0,34.04,34.04,33.99,34.0,200600.0
2009-11-04 11:05:00,34.01,34.01,34.0,34.01,50200.0,34.01,34.01,34.0,34.01,50200.0
2009-11-04 11:10:00,34.01,34.09,34.0,34.06,100400.0,34.01,34.09,34.0,34.06,100400.0
2009-11-04 11:15:00,34.06,34.1,34.06,34.08,33100.0,34.06,34.1,34.06,34.08,33100.0
2009-11-04 11:20:00,34.08,34.23,34.08,34.23,107900.0,34.08,34.23,34.08,34.23,107900.0
2009-11-04 11:25:00,34.22,34.32,34.19,34.32,94600.0,34.22,34.32,34.19,34.32,94600.0
2009-11-04 11:30:00,34.32,34.33,34.28,34.3,174300.0,34.32,34.33,34.28,34.3,174300.0
2009-11-04 11:35:00,34.3,34.32,34.28,34.3,96000.0,34.3,34.32,34.28,34.3,96000.0
2009-11-04 11:40:00,34.3,34.32,34.24,34.27,78500.0,34.3,34.32,34.24,34.27,78500.0
2009-11-04 11:45:00,34.27,34.31,34.27,34.28,73900.0,34.27,34.31,34.27,34.28,73900.0
2009-11-04 11:50:00,34.28,34.29,34.19,34.19,112300.0,34.28,34.29,34.19,34.19,112300.0
2009-11-04 11:55:00,34.19,34.22,34.14,34.16,107900.0,34.19,34.22,34.14,34.16,107900.0
2009-11-04 12:00:00,34.17,34.27,34.15,34.22,69300.0,34.17,34.27,34.15,34.22,69300.0
2009-11-04 12:05:00,34.21,34.22,34.16,34.21,36000.0,34.21,34.22,34.16,34.21,36000.0
2009-11-04 12:10:00,34.21,34.22,34.14,34.17,59600.0,34.21,34.22,34.14,34.17,59600.0
2009-11-04 12:15:00,34.18,34.24,34.16,34.21,37500.0,34.18,34.24,34.16,34.21,37500.0
2009-11-04 12:20:00,34.2,34.22,34.16,34.19,39200.0,34.2,34.22,34.16,34.19,39200.0
2009-11-04 12:25:00,34.2,34.22,34.19,34.21,25000.0,34.2,34.22,34.19,34.21,25000.0
2009-11-04 12:30:00,34.21,34.23,34.19,34.22,43200.0,34.21,34.23,34.19,34.22,43200.0
2009-11-04 12:35:00,34.22,34.31,34.22,34.31,71600.0,34.22,34.31,34.22,34.31,71600.0
2009-11-04 12:40:00,34.31,34.37,34.31,34.33,50200.0,34.31,34.37,34.31,34.33,50200.0
2009-11-04 12:45:00,34.34,34.34,34.3,34.3,21000.0,34.34,34.34,34.3,34.3,21000.0
2009-11-04 12:50:00,34.3,34.31,34.26,34.27,56200.0,34.3,34.31,34.26,34.27,56200.0
2009-11-04 12:55:00,34.27,34.32,34.26,34.28,94300.0,34.27,34.32,34.26,34.28,94300.0
2009-11-04 13:00:00,34.28,34.32,34.28,34.31,28400.0,34.28,34.32,34.28,34.31,28400.0
2009-11-04 13:05:00,34.32,34.32,34.29,34.29,24400.0,34.32,34.32,34.29,34.29,24400.0
2009-11-04 13:10:00,34.3,34.32,34.3,34.31,20100.0,34.3,34.32,34.3,34.31,20100.0
2009-11-04 13:15:00,34.31,34.32,34.3,34.31,35300.0,34.31,34.32,34.3,34.31,35300.0
2009-11-04 13:20:00,34.32,34.32,34.3,34.32,33400.0,34.32,34.32,34.3,34.32,33400.0
2009-11-04 13:25:00,34.31,34.39,34.3,34.39,78600.0,34.31,34.39,34.3,34.39,78600.0
2009-11-04 13:30:00,34.39,34.41,34.36,34.39,56100.0,34.39,34.41,34.36,34.39,56100.0
2009-11-04 13:35:00,34.39,34.4,34.36,34.38,47300.0,34.39,34.4,34.36,34.38,47300.0
2009-11-04 13:40:00,34.39,34.41,34.35,34.36,234800.0,34.39,34.41,34.35,34.36,234800.0
2009-11-04 13:45:00,34.35,34.38,34.32,34.32,121300.0,34.35,34.38,34.32,34.32,121300.0
2009-11-04 13:50:00,34.32,34.33,34.27,34.28,108300.0,34.32,34.33,34.27,34.28,108300.0
2009-11-04 13:55:00,34.28,34.32,34.24,34.25,42800.0,34.28,34.32,34.24,34.25,42800.0
2009-11-04 14:00:00,34.25,34.25,34.2,34.2,39400.0,34.25,34.25,34.2,34.2,39400.0
2009-11-04 14:05:00,34.2,34.22,34.16,34.22,59700.0,34.2,34.22,34.16,34.22,59700.0
2009-11-04 14:10:00,34.22,34.25,34.2,34.22,29700.0,34.22,34.25,34.2,34.22,29700.0
2009-11-04 14:15:00,34.21,34.41,34.1,34.14,67600.0,34.21,34.41,34.1,34.14,67600.0
2009-11-04 14:20:00,34.11,34.31,34.11,34.23,109600.0,34.11,34.31,34.11,34.23,109600.0
2009-11-04 14:25:00,34.22,34.23,34.02,34.06,106400.0,34.22,34.23,34.02,34.06,106400.0
2009-11-04 14:30:00,34.06,34.36,34.04,34.29,192700.0,34.06,34.36,34.04,34.29,192700.0
2009-11-04 14:35:00,34.3,34.36,34.29,34.33,60200.0,34.3,34.36,34.29,34.33,60200.0
2009-11-04 14:40:00,34.33,34.52,34.32,34.43,171600.0,34.33,34.52,34.32,34.43,171600.0
2009-11-04 14:45:00,34.44,34.48,34.35,34.37,168400.0,34.44,34.48,34.35,34.37,168400.0
2009-11-04 14:50:00,34.37,34.41,34.34,34.34,96400.0,34.37,34.41,34.34,34.34,96400.0
2009-11-04 14:55:00,34.34,34.43,34.32,34.39,75600.0,34.34,34.43,34.32,34.39,75600.0
2009-11-04 15:00:00,34.39,34.4,34.26,34.27,69700.0,34.39,34.4,34.26,34.27,69700.0
2009-11-04 15:05:00,34.26,34.34,34.25,34.31,72500.0,34.26,34.34,34.25,34.31,72500.0
2009-11-04 15:10:00,34.32,34.36,34.19,34.25,65800.0,34.32,34.36,34.19,34.25,65800.0
2009-11-04 15:15:00,34.26,34.29,34.22,34.26,62900.0,34.26,34.29,34.22,34.26,62900.0
2009-11-04 15:20:00,34.26,34.28,34.22,34.25,51600.0,34.26,34.28,34.22,34.25,51600.0
2009-11-04 15:25:00,34.26,34.3,34.2,34.22,75100.0,34.26,34.3,34.2,34.22,75100.0
2009-11-04 15:30:00,34.22,34.24,34.04,34.09,122200.0,34.22,34.24,34.04,34.09,122200.0
2009-11-04 15:35:00,34.09,34.13,34.0,34.06,159800.0,34.09,34.13,34.0,34.06,159800.0
2009-11-04 15:40:00,34.06,34.07,33.95,33.98,108000.0,34.06,34.07,33.95,33.98,108000.0
2009-11-04 15:45:00,33.97,33.99,33.89,33.96,174400.0,33.97,33.99,33.89,33.96,174400.0
2009-11-04 15:50:00,33.95,33.96,33.87,33.94,176700.0,33.95,33.96,33.87,33.94,176700.0
2009-11-04 15:55:00,33.93,33.94,33.86,33.86,272600.0,33.93,33.94,33.86,33.86,272600.0
2009-11-05 09:30:00,33.98,34.32,33.98,34.2,69700.0,33.98,34.32,33.98,34.2,69700.0
2009-11-05 09:35:00,34.2,34.25,34.1,34.21,38200.0,34.2,34.25,34.1,34.21,38200.0
2009-11-05 09:40:00,34.23,34.27,34.06,34.11,59800.0,34.23,34.27,34.06,34.11,59800.0
2009-11-05 09:45:00,34.13,34.42,34.13,34.41,38500.0,34.13,34.42,34.13,34.41,38500.0
2009-11-05 09:50:00,34.41,34.49,34.36,34.45,66200.0,34.41,34.49,34.36,34.45,66200.0
2009-11-05 09:55:00,34.45,34.55,34.41,34.48,48000.0,34.45,34.55,34.41,34.48,48000.0
2009-11-05 10:00:00,34.48,34.6,34.48,34.5,58400.0,34.48,34.6,34.48,34.5,58400.0
2009-11-05 10:05:00,34.51,34.55,34.44,34.53,44100.0,34.51,34.55,34.44,34.53,44100.0
2009-11-05 10:10:00,34.54,34.54,34.45,34.5,45000.0,34.54,34.54,34.45,34.5,45000.0
2009-11-05 10:15:00,34.49,34.53,34.46,34.52,43900.0,34.49,34.53,34.46,34.52,43900.0
2009-11-05 10:20:00,34.53,34.62,34.52,34.62,57200.0,34.53,34.62,34.52,34.62,57200.0
2009-11-05 10:25:00,34.63,34.67,34.59,34.62,62000.0,34.63,34.67,34.59,34.62,62000.0
2009-11-05 10:30:00,34.62,34.73,34.62,34.67,35200.0,34.62,34.73,34.62,34.67,35200.0
2009-11-05 10:35:00,34.67,34.74,34.62,34.73,96400.0,34.67,34.74,34.62,34.73,96400.0
2009-11-05 10:40:00,34.73,34.82,34.72,34.79,47200.0,34.73,34.82,34.72,34.79,47200.0
2009-11-05 10:45:00,34.79,34.92,34.78,34.89,47600.0,34.79,34.92,34.78,34.89,47600.0
2009-11-05 10:50:00,34.89,34.9,34.83,34.84,67800.0,34.89,34.9,34.83,34.84,67800.0
2009-11-05 10:55:00,34.85,34.86,34.76,34.78,34100.0,34.85,34.86,34.76,34.78,34100.0
2009-11-05 11:00:00,34.8,34.83,34.77,34.78,21500.0,34.8,34.83,34.77,34.78,21500.0
2009-11-05 11:05:00,34.78,34.8,34.72,34.79,25800.0,34.78,34.8,34.72,34.79,25800.0
2009-11-05 11:10:00,34.79,34.84,34.73,34.83,19200.0,34.79,34.84,34.73,34.83,19200.0
2009-11-05 11:15:00,34.83,34.83,34.7,34.71,30500.0,34.83,34.83,34.7,34.71,30500.0
2009-11-05 11:20:00,34.7,34.73,34.68,34.71,24000.0,34.7,34.73,34.68,34.71,24000.0
2009-11-05 11:25:00,34.72,34.78,34.68,34.78,23300.0,34.72,34.78,34.68,34.78,23300.0
2009-11-05 11:30:00,34.78,34.8,34.73,34.77,26300.0,34.78,34.8,34.73,34.77,26300.0
2009-11-05 11:35:00,34.76,34.78,34.72,34.72,25900.0,34.76,34.78,34.72,34.72,25900.0
2009-11-05 11:40:00,34.72,34.78,34.72,34.76,33900.0,34.72,34.78,34.72,34.76,33900.0
2009-11-05 11:45:00,34.76,34.77,34.7,34.72,33400.0,34.76,34.77,34.7,34.72,33400.0
2009-11-05 11:50:00,34.72,34.74,34.63,34.68,43400.0,34.72,34.74,34.63,34.68,43400.0
2009-11-05 11:55:00,34.69,34.69,34.6,34.63,17500.0,34.69,34.69,34.6,34.63,17500.0
2009-11-05 12:00:00,34.62,34.77,34.59,34.6,18200.0,34.62,34.77,34.59,34.6,18200.0
2009-11-05 12:05:00,34.62,34.67,34.59,34.64,44800.0,34.62,34.67,34.59,34.64,44800.0
2009-11-05 12:10:00,34.65,34.69,34.63,34.67,25700.0,34.65,34.69,34.63,34.67,25700.0
2009-11-05 12:15:00,34.67,34.68,34.61,34.67,19800.0,34.67,34.68,34.61,34.67,19800.0
2009-11-05 12:20:00,34.68,34.68,34.59,34.59,22300.0,34.68,34.68,34.59,34.59,22300.0
2009-11-05 12:25:00,34.6,34.6,34.52,34.59,35800.0,34.6,34.6,34.52,34.59,35800.0
2009-11-05 12:30:00,34.59,34.66,34.56,34.65,18500.0,34.59,34.66,34.56,34.65,18500.0
2009-11-05 12:35:00,34.66,34.67,34.64,34.66,14100.0,34.66,34.67,34.64,34.66,14100.0
2009-11-05 12:40:00,34.65,34.66,34.61,34.63,17500.0,34.65,34.66,34.61,34.63,17500.0
2009-11-05 12:45:00,34.63,34.69,34.62,34.66,40700.0,34.63,34.69,34.62,34.66,40700.0
2009-11-05 12:50:00,34.67,34.67,34.6,34.61,28000.0,34.67,34.67,34.6,34.61,28000.0
2009-11-05 12:55:00,34.61,34.69,34.59,34.67,29600.0,34.61,34.69,34.59,34.67,29600.0
2009-11-05 13:00:00,34.67,34.68,34.61,34.61,21600.0,34.67,34.68,34.61,34.61,21600.0
2009-11-05 13:05:00,34.61,34.61,34.52,34.52,20600.0,34.61,34.61,34.52,34.52,20600.0
2009-11-05 13:10:00,34.52,34.6,34.51,34.6,20700.0,34.52,34.6,34.51,34.6,20700.0
2009-11-05 13:15:00,34.59,34.62,34.58,34.61,25800.0,34.59,34.62,34.58,34.61,25800.0
2009-11-05 13:20:00,34.62,34.63,34.6,34.62,20400.0,34.62,34.63,34.6,34.62,20400.0
2009-11-05 13:25:00,34.62,34.62,34.57,34.58,19400.0,34.62,34.62,34.57,34.58,19400.0
2009-11-05 13:30:00,34.57,34.61,34.57,34.59,14100.0,34.57,34.61,34.57,34.59,14100.0
2009-11-05 13:35:00,34.6,34.6,34.55,34.57,19700.0,34.6,34.6,34.55,34.57,19700.0
2009-11-05 13:40:00,34.58,34.68,34.58,34.68,24300.0,34.58,34.68,34.58,34.68,24300.0
2009-11-05 13:45:00,34.68,34.72,34.68,34.71,35800.0,34.68,34.72,34.68,34.71,35800.0
2009-11-05 13:50:00,34.7,34.7,34.63,34.65,47500.0,34.7,34.7,34.63,34.65,47500.0
2009-11-05 13:55:00,34.65,34.66,34.6,34.6,19700.0,34.65,34.66,34.6,34.6,19700.0
2009-11-05 14:00:00,34.6,34.63,34.59,34.63,10100.0,34.6,34.63,34.59,34.63,10100.0
2009-11-05 14:05:00,34.62,34.62,34.55,34.58,27700.0,34.62,34.62,34.55,34.58,27700.0
2009-11-05 14:10:00,34.59,34.63,34.57,34.6,18800.0,34.59,34.63,34.57,34.6,18800.0
2009-11-05 14:15:00,34.58,34.65,34.58,34.62,22000.0,34.58,34.65,34.58,34.62,22000.0
2009-11-05 14:20:00,34.62,34.69,34.6,34.63,44000.0,34.62,34.69,34.6,34.63,44000.0
2009-11-05 14:25:00,34.64,34.68,34.64,34.65,25200.0,34.64,34.68,34.64,34.65,25200.0
2009-11-05 14:30:00,34.67,34.71,34.65,34.67,33200.0,34.67,34.71,34.65,34.67,33200.0
2009-11-05 14:35:00,34.67,34.75,34.67,34.74,87200.0,34.67,34.75,34.67,34.74,87200.0
2009-11-05 14:40:00,34.74,34.76,34.7,34.7,74200.0,34.74,34.76,34.7,34.7,74200.0
2009-11-05 14:45:00,34.7,34.76,34.7,34.75,26900.0,34.7,34.76,34.7,34.75,26900.0
2009-11-05 14:50:00,34.74,34.83,34.73,34.77,111000.0,34.74,34.83,34.73,34.77,111000.0
2009-11-05 14:55:00,34.77,34.84,34.76,34.83,58900.0,34.77,34.84,34.76,34.83,58900.0
2009-11-05 15:00:00,34.83,34.85,34.78,34.79,46100.0,34.83,34.85,34.78,34.79,46100.0
2009-11-05 15:05:00,34.79,34.79,34.74,34.77,30500.0,34.79,34.79,34.74,34.77,30500.0
2009-11-05 15:10:00,34.77,34.81,34.76,34.8,36200.0,34.77,34.81,34.76,34.8,36200.0
2009-11-05 15:15:00,34.8,34.82,34.76,34.77,72000.0,34.8,34.82,34.76,34.77,72000.0
2009-11-05 15:20:00,34.77,34.78,34.69,34.7,48200.0,34.77,34.78,34.69,34.7,48200.0
2009-11-05 15:25:00,34.7,34.72,34.66,34.72,49300.0,34.7,34.72,34.66,34.72,49300.0
2009-11-05 15:30:00,34.72,34.73,34.7,34.71,54600.0,34.72,34.73,34.7,34.71,54600.0
2009-11-05 15:35:00,34.7,34.74,34.69,34.69,82100.0,34.7,34.74,34.69,34.69,82100.0
2009-11-05 15:40:00,34.69,34.71,34.67,34.67,42800.0,34.69,34.71,34.67,34.67,42800.0
2009-11-05 15:45:00,34.68,34.72,34.65,34.71,91400.0,34.68,34.72,34.65,34.71,91400.0
2009-11-05 15:50:00,34.71,34.76,34.68,34.71,167400.0,34.71,34.76,34.68,34.71,167400.0
2009-11-05 15:55:00,34.7,34.74,34.68,34.7,431200.0,34.7,34.74,34.68,34.7,431200.0
2009-11-06 09:30:00,34.53,34.7,34.38,34.61,64200.0,34.53,34.7,34.38,34.61,64200.0
2009-11-06 09:35:00,34.61,34.86,34.59,34.76,25400.0,34.61,34.86,34.59,34.76,25400.0
2009-11-06 09:40:00,34.79,34.9,34.75,34.89,47100.0,34.79,34.9,34.75,34.89,47100.0
2009-11-06 09:45:00,34.9,34.99,34.83,34.92,67500.0,34.9,34.99,34.83,34.92,67500.0
2009-11-06 09:50:00,34.94,35.0,34.91,34.98,71000.0,34.94,35.0,34.91,34.98,71000.0
2009-11-06 09:55:00,34.99,35.1,34.99,35.08,190500.0,34.99,35.1,34.99,35.08,190500.0
2009-11-06 10:00:00,35.11,35.19,35.08,35.1,69000.0,35.11,35.19,35.08,35.1,69000.0
2009-11-06 10:05:00,35.09,35.15,35.02,35.1,42600.0,35.09,35.15,35.02,35.1,42600.0
2009-11-06 10:10:00,35.09,35.11,35.05,35.06,35200.0,35.09,35.11,35.05,35.06,35200.0
2009-11-06 10:15:00,35.07,35.09,35.01,35.04,41300.0,35.07,35.09,35.01,35.04,41300.0
2009-11-06 10:20:00,35.04,35.06,34.92,34.94,38000.0,35.04,35.06,34.92,34.94,38000.0
2009-11-06 10:25:00,34.93,34.93,34.74,34.76,23900.0,34.93,34.93,34.74,34.76,23900.0
2009-11-06 10:30:00,34.76,34.84,34.69,34.84,36500.0,34.76,34.84,34.69,34.84,36500.0
2009-11-06 10:35:00,34.84,34.85,34.73,34.8,34700.0,34.84,34.85,34.73,34.8,34700.0
2009-11-06 10:40:00,34.81,34.87,34.68,34.69,26800.0,34.81,34.87,34.68,34.69,26800.0
2009-11-06 10:45:00,34.67,34.79,34.61,34.73,43800.0,34.67,34.79,34.61,34.73,43800.0
2009-11-06 10:50:00,34.73,34.8,34.69,34.8,24100.0,34.73,34.8,34.69,34.8,24100.0
2009-11-06 10:55:00,34.79,34.83,34.75,34.8,15600.0,34.79,34.83,34.75,34.8,15600.0
2009-11-06 11:00:00,34.78,34.78,34.69,34.77,27100.0,34.78,34.78,34.69,34.77,27100.0
2009-11-06 11:05:00,34.77,34.88,34.72,34.85,37700.0,34.77,34.88,34.72,34.85,37700.0
2009-11-06 11:10:00,34.85,34.85,34.76,34.76,17200.0,34.85,34.85,34.76,34.76,17200.0
2009-11-06 11:15:00,34.76,34.81,34.76,34.78,11900.0,34.76,34.81,34.76,34.78,11900.0
2009-11-06 11:20:00,34.78,34.78,34.68,34.69,28700.0,34.78,34.78,34.68,34.69,28700.0
2009-11-06 11:25:00,34.69,34.7,34.63,34.7,31200.0,34.69,34.7,34.63,34.7,31200.0
2009-11-06 11:30:00,34.7,34.76,34.68,34.73,17500.0,34.7,34.76,34.68,34.73,17500.0
2009-11-06 11:35:00,34.73,34.73,34.68,34.69,17200.0,34.73,34.73,34.68,34.69,17200.0
2009-11-06 11:40:00,34.7,34.75,34.69,34.72,15500.0,34.7,34.75,34.69,34.72,15500.0
2009-11-06 11:45:00,34.72,34.72,34.66,34.68,13400.0,34.72,34.72,34.66,34.68,13400.0
2009-11-06 11:50:00,34.67,34.72,34.65,34.69,44700.0,34.67,34.72,34.65,34.69,44700.0
2009-11-06 11:55:00,34.69,34.69,34.64,34.66,27700.0,34.69,34.69,34.64,34.66,27700.0
2009-11-06 12:00:00,34.66,34.72,34.66,34.7,16000.0,34.66,34.72,34.66,34.7,16000.0
2009-11-06 12:05:00,34.7,34.73,34.7,34.72,12600.0,34.7,34.73,34.7,34.72,12600.0
2009-11-06 12:10:00,34.73,34.82,34.73,34.78,20400.0,34.73,34.82,34.73,34.78,20400.0
2009-11-06 12:15:00,34.79,34.79,34.71,34.73,12700.0,34.79,34.79,34.71,34.73,12700.0
2009-11-06 12:20:00,34.74,34.77,34.74,34.75,12800.0,34.74,34.77,34.74,34.75,12800.0
2009-11-06 12:25:00,34.75,34.77,34.71,34.71,18200.0,34.75,34.77,34.71,34.71,18200.0
2009-11-06 12:30:00,34.72,34.73,34.7,34.72,16300.0,34.72,34.73,34.7,34.72,16300.0
2009-11-06 12:35:00,34.72,34.76,34.66,34.73,25300.0,34.72,34.76,34.66,34.73,25300.0
2009-11-06 12:40:00,34.72,34.73,34.64,34.66,10300.0,34.72,34.73,34.64,34.66,10300.0
2009-11-06 12:45:00,34.65,34.65,34.58,34.6,29300.0,34.65,34.65,34.58,34.6,29300.0
2009-11-06 12:50:00,34.6,34.63,34.57,34.59,41100.0,34.6,34.63,34.57,34.59,41100.0
2009-11-06 12:55:00,34.6,34.68,34.6,34.64,24700.0,34.6,34.68,34.6,34.64,24700.0
2009-11-06 13:00:00,34.64,34.65,34.6,34.61,18200.0,34.64,34.65,34.6,34.61,18200.0
2009-11-06 13:05:00,34.61,34.7,34.61,34.68,32700.0,34.61,34.7,34.61,34.68,32700.0
2009-11-06 13:10:00,34.67,34.7,34.66,34.69,27400.0,34.67,34.7,34.66,34.69,27400.0
2009-11-06 13:15:00,34.71,34.77,34.71,34.77,27800.0,34.71,34.77,34.71,34.77,27800.0
2009-11-06 13:20:00,34.77,34.8,34.75,34.77,30400.0,34.77,34.8,34.75,34.77,30400.0
2009-11-06 13:25:00,34.76,34.78,34.75,34.76,37200.0,34.76,34.78,34.75,34.76,37200.0
2009-11-06 13:30:00,34.75,34.75,34.72,34.74,27900.0,34.75,34.75,34.72,34.74,27900.0
2009-11-06 13:35:00,34.74,34.8,34.73,34.74,46500.0,34.74,34.8,34.73,34.74,46500.0
2009-11-06 13:40:00,34.73,34.73,34.7,34.7,25300.0,34.73,34.73,34.7,34.7,25300.0
2009-11-06 13:45:00,34.71,34.72,34.65,34.66,65200.0,34.71,34.72,34.65,34.66,65200.0
2009-11-06 13:50:00,34.65,34.68,34.64,34.67,42200.0,34.65,34.68,34.64,34.67,42200.0
2009-11-06 13:55:00,34.66,34.68,34.65,34.65,32200.0,34.66,34.68,34.65,34.65,32200.0
2009-11-06 14:00:00,34.65,34.68,34.62,34.67,63400.0,34.65,34.68,34.62,34.67,63400.0
2009-11-06 14:05:00,34.67,34.69,34.61,34.65,54600.0,34.67,34.69,34.61,34.65,54600.0
2009-11-06 14:10:00,34.65,34.66,34.61,34.65,45600.0,34.65,34.66,34.61,34.65,45600.0
2009-11-06 14:15:00,34.65,34.65,34.63,34.64,13800.0,34.65,34.65,34.63,34.64,13800.0
2009-11-06 14:20:00,34.63,34.66,34.63,34.65,34900.0,34.63,34.66,34.63,34.65,34900.0
2009-11-06 14:25:00,34.65,34.67,34.62,34.63,38900.0,34.65,34.67,34.62,34.63,38900.0
2009-11-06 14:30:00,34.63,34.63,34.62,34.63,18700.0,34.63,34.63,34.62,34.63,18700.0
2009-11-06 14:35:00,34.63,34.65,34.62,34.65,41700.0,34.63,34.65,34.62,34.65,41700.0
2009-11-06 14:40:00,34.65,34.66,34.62,34.63,55300.0,34.65,34.66,34.62,34.63,55300.0
2009-11-06 14:45:00,34.63,34.63,34.59,34.6,25300.0,34.63,34.63,34.59,34.6,25300.0
2009-11-06 14:50:00,34.6,34.63,34.58,34.58,63400.0,34.6,34.63,34.58,34.58,63400.0
2009-11-06 14:55:00,34.58,34.64,34.58,34.6,36500.0,34.58,34.64,34.58,34.6,36500.0
2009-11-06 15:00:00,34.61,34.61,34.57,34.6,37900.0,34.61,34.61,34.57,34.6,37900.0
2009-11-06 15:05:00,34.6,34.62,34.6,34.61,26800.0,34.6,34.62,34.6,34.61,26800.0
2009-11-06 15:10:00,34.61,34.66,34.6,34.61,62900.0,34.61,34.66,34.6,34.61,62900.0
2009-11-06 15:15:00,34.61,34.63,34.58,34.62,43700.0,34.61,34.63,34.58,34.62,43700.0
2009-11-06 15:20:00,34.63,34.64,34.61,34.63,65000.0,34.63,34.64,34.61,34.63,65000.0
2009-11-06 15:25:00,34.63,34.64,34.6,34.63,57000.0,34.63,34.64,34.6,34.63,57000.0
2009-11-06 15:30:00,34.63,34.64,34.6,34.62,68100.0,34.63,34.64,34.6,34.62,68100.0
2009-11-06 15:35:00,34.61,34.65,34.61,34.62,91400.0,34.61,34.65,34.61,34.62,91400.0
2009-11-06 15:40:00,34.62,34.64,34.61,34.64,57300.0,34.62,34.64,34.61,34.64,57300.0
2009-11-06 15:45:00,34.64,34.66,34.61,34.66,105500.0,34.64,34.66,34.61,34.66,105500.0
2009-11-06 15:50:00,34.65,34.7,34.64,34.68,142800.0,34.65,34.7,34.64,34.68,142800.0
2009-11-06 15:55:00,34.68,34.69,34.62,34.65,205900.0,34.68,34.69,34.62,34.65,205900.0
2009-11-09 09:30:00,35.89,35.93,35.5,35.51,253400.0,35.89,35.93,35.5,35.51,253400.0
2009-11-09 09:35:00,35.53,35.67,35.41,35.66,159600.0,35.53,35.67,35.41,35.66,159600.0
2009-11-09 09:40:00,35.67,35.76,35.59,35.74,142700.0,35.67,35.76,35.59,35.74,142700.0
2009-11-09 09:45:00,35.75,35.8,35.68,35.7,86000.0,35.75,35.8,35.68,35.7,86000.0
2009-11-09 09:50:00,35.71,35.73,35.64,35.7,58300.0,35.71,35.73,35.64,35.7,58300.0
2009-11-09 09:55:00,35.7,35.79,35.7,35.73,201200.0,35.7,35.79,35.7,35.73,201200.0
2009-11-09 10:00:00,35.74,35.93,35.74,35.93,161000.0,35.74,35.93,35.74,35.93,161000.0
2009-11-09 10:05:00,35.92,36.0,35.92,35.95,228500.0,35.92,36.0,35.92,35.95,228500.0
2009-11-09 10:10:00,35.96,36.08,35.91,35.98,279800.0,35.96,36.08,35.91,35.98,279800.0
2009-11-09 10:15:00,35.97,36.1,35.95,36.07,105900.0,35.97,36.1,35.95,36.07,105900.0
2009-11-09 10:20:00,36.08,36.12,36.0,36.05,99400.0,36.08,36.12,36.0,36.05,99400.0
2009-11-09 10:25:00,36.05,36.07,35.99,36.02,277300.0,36.05,36.07,35.99,36.02,277300.0
2009-11-09 10:30:00,36.02,36.09,36.02,36.06,59000.0,36.02,36.09,36.02,36.06,59000.0
2009-11-09 10:35:00,36.06,36.13,36.06,36.11,65300.0,36.06,36.13,36.06,36.11,65300.0
2009-11-09 10:40:00,36.12,36.18,36.1,36.18,66800.0,36.12,36.18,36.1,36.18,66800.0
2009-11-09 10:45:00,36.18,36.23,36.17,36.23,60900.0,36.18,36.23,36.17,36.23,60900.0
2009-11-09 10:50:00,36.23,36.25,36.21,36.24,87100.0,36.23,36.25,36.21,36.24,87100.0
2009-11-09 10:55:00,36.24,36.36,36.23,36.31,232600.0,36.24,36.36,36.23,36.31,232600.0
2009-11-09 11:00:00,36.32,36.37,36.3,36.36,162600.0,36.32,36.37,36.3,36.36,162600.0
2009-11-09 11:05:00,36.36,36.37,36.29,36.33,84200.0,36.36,36.37,36.29,36.33,84200.0
2009-11-09 11:10:00,36.33,36.36,36.3,36.32,99700.0,36.33,36.36,36.3,36.32,99700.0
2009-11-09 11:15:00,36.31,36.39,36.26,36.26,103200.0,36.31,36.39,36.26,36.26,103200.0
2009-11-09 11:20:00,36.26,36.31,36.24,36.31,165400.0,36.26,36.31,36.24,36.31,165400.0
2009-11-09 11:25:00,36.3,36.34,36.28,36.34,54600.0,36.3,36.34,36.28,36.34,54600.0
2009-11-09 11:30:00,36.34,36.42,36.31,36.41,97500.0,36.34,36.42,36.31,36.41,97500.0
2009-11-09 11:35:00,36.4,36.49,36.4,36.44,115500.0,36.4,36.49,36.4,36.44,115500.0
2009-11-09 11:40:00,36.44,36.5,36.42,36.42,98800.0,36.44,36.5,36.42,36.42,98800.0
2009-11-09 11:45:00,36.42,36.42,36.39,36.39,31800.0,36.42,36.42,36.39,36.39,31800.0
2009-11-09 11:50:00,36.4,36.4,36.3,36.31,23900.0,36.4,36.4,36.3,36.31,23900.0
2009-11-09 11:55:00,36.31,36.31,36.25,36.28,52500.0,36.31,36.31,36.25,36.28,52500.0
2009-11-09 12:00:00,36.27,36.38,36.26,36.33,119100.0,36.27,36.38,36.26,36.33,119100.0
2009-11-09 12:05:00,36.33,36.38,36.32,36.37,58700.0,36.33,36.38,36.32,36.37,58700.0
2009-11-09 12:10:00,36.37,36.41,36.34,36.4,28600.0,36.37,36.41,36.34,36.4,28600.0
2009-11-09 12:15:00,36.4,36.41,36.37,36.39,22100.0,36.4,36.41,36.37,36.39,22100.0
2009-11-09 12:20:00,36.4,36.41,36.37,36.4,44100.0,36.4,36.41,36.37,36.4,44100.0
2009-11-09 12:25:00,36.41,36.43,36.4,36.4,182600.0,36.41,36.43,36.4,36.4,182600.0
2009-11-09 12:30:00,36.41,36.42,36.4,36.4,32200.0,36.41,36.42,36.4,36.4,32200.0
2009-11-09 12:35:00,36.41,36.41,36.39,36.41,43700.0,36.41,36.41,36.39,36.41,43700.0
2009-11-09 12:40:00,36.41,36.42,36.4,36.41,32400.0,36.41,36.42,36.4,36.41,32400.0
2009-11-09 12:45:00,36.41,36.43,36.36,36.37,62100.0,36.41,36.43,36.36,36.37,62100.0
2009-11-09 12:50:00,36.37,36.37,36.33,36.35,73000.0,36.37,36.37,36.33,36.35,73000.0
2009-11-09 12:55:00,36.35,36.43,36.32,36.42,63700.0,36.35,36.43,36.32,36.42,63700.0
2009-11-09 13:00:00,36.43,36.44,36.4,36.42,42500.0,36.43,36.44,36.4,36.42,42500.0
2009-11-09 13:05:00,36.41,36.44,36.4,36.4,28800.0,36.41,36.44,36.4,36.4,28800.0
2009-11-09 13:10:00,36.41,36.43,36.4,36.43,31800.0,36.41,36.43,36.4,36.43,31800.0
2009-11-09 13:15:00,36.43,36.44,36.4,36.42,35600.0,36.43,36.44,36.4,36.42,35600.0
2009-11-09 13:20:00,36.42,36.43,36.4,36.41,101900.0,36.42,36.43,36.4,36.41,101900.0
2009-11-09 13:25:00,36.41,36.45,36.41,36.45,27100.0,36.41,36.45,36.41,36.45,27100.0
2009-11-09 13:30:00,36.45,36.48,36.41,36.43,105100.0,36.45,36.48,36.41,36.43,105100.0
2009-11-09 13:35:00,36.42,36.55,36.42,36.53,108400.0,36.42,36.55,36.42,36.53,108400.0
2009-11-09 13:40:00,36.54,36.58,36.51,36.52,54400.0,36.54,36.58,36.51,36.52,54400.0
2009-11-09 13:45:00,36.53,36.57,36.53,36.53,33600.0,36.53,36.57,36.53,36.53,33600.0
2009-11-09 13:50:00,36.54,36.56,36.52,36.55,79200.0,36.54,36.56,36.52,36.55,79200.0
2009-11-09 13:55:00,36.55,36.56,36.49,36.54,35100.0,36.55,36.56,36.49,36.54,35100.0
2009-11-09 14:00:00,36.54,36.55,36.49,36.49,35600.0,36.54,36.55,36.49,36.49,35600.0
2009-11-09 14:05:00,36.49,36.5,36.43,36.46,61400.0,36.49,36.5,36.43,36.46,61400.0
2009-11-09 14:10:00,36.46,36.48,36.42,36.48,78500.0,36.46,36.48,36.42,36.48,78500.0
2009-11-09 14:15:00,36.48,36.5,36.46,36.47,29100.0,36.48,36.5,36.46,36.47,29100.0
2009-11-09 14:20:00,36.47,36.48,36.42,36.46,41100.0,36.47,36.48,36.42,36.46,41100.0
2009-11-09 14:25:00,36.46,36.46,36.43,36.45,37100.0,36.46,36.46,36.43,36.45,37100.0
2009-11-09 14:30:00,36.45,36.47,36.42,36.46,76300.0,36.45,36.47,36.42,36.46,76300.0
2009-11-09 14:35:00,36.45,36.45,36.39,36.42,52200.0,36.45,36.45,36.39,36.42,52200.0
2009-11-09 14:40:00,36.42,36.43,36.38,36.39,52000.0,36.42,36.43,36.38,36.39,52000.0
2009-11-09 14:45:00,36.39,36.44,36.38,36.42,91000.0,36.39,36.44,36.38,36.42,91000.0
2009-11-09 14:50:00,36.42,36.44,36.4,36.41,92400.0,36.42,36.44,36.4,36.41,92400.0
2009-11-09 14:55:00,36.42,36.44,36.41,36.44,74100.0,36.42,36.44,36.41,36.44,74100.0
2009-11-09 15:00:00,36.45,36.48,36.44,36.47,164900.0,36.45,36.48,36.44,36.47,164900.0
2009-11-09 15:05:00,36.48,36.48,36.41,36.42,52000.0,36.48,36.48,36.41,36.42,52000.0
2009-11-09 15:10:00,36.42,36.5,36.41,36.5,77300.0,36.42,36.5,36.41,36.5,77300.0
2009-11-09 15:15:00,36.5,36.5,36.45,36.5,57200.0,36.5,36.5,36.45,36.5,57200.0
2009-11-09 15:20:00,36.5,36.51,36.49,36.49,59200.0,36.5,36.51,36.49,36.49,59200.0
2009-11-09 15:25:00,36.49,36.5,36.45,36.49,72400.0,36.49,36.5,36.45,36.49,72400.0
2009-11-09 15:30:00,36.49,36.5,36.44,36.44,102600.0,36.49,36.5,36.44,36.44,102600.0
2009-11-09 15:35:00,36.45,36.45,36.4,36.41,96800.0,36.45,36.45,36.4,36.41,96800.0
2009-11-09 15:40:00,36.4,36.45,36.39,36.41,147400.0,36.4,36.45,36.39,36.41,147400.0
2009-11-09 15:45:00,36.41,36.44,36.39,36.43,172100.0,36.41,36.44,36.39,36.43,172100.0
2009-11-09 15:50:00,36.42,36.49,36.39,36.45,333900.0,36.42,36.49,36.39,36.45,333900.0
2009-11-09 15:55:00,36.45,36.5,36.44,36.45,566800.0,36.45,36.5,36.44,36.45,566800.0
2009-11-10 09:30:00,36.56,36.72,36.54,36.6,218300.0,36.56,36.72,36.54,36.6,218300.0
2009-11-10 09:35:00,36.65,36.73,36.59,36.64,157800.0,36.65,36.73,36.59,36.64,157800.0
2009-11-10 09:40:00,36.64,36.64,36.59,36.61,112200.0,36.64,36.64,36.59,36.61,112200.0
2009-11-10 09:45:00,36.6,36.65,36.57,36.58,134200.0,36.6,36.65,36.57,36.58,134200.0
2009-11-10 09:50:00,36.58,36.64,36.55,36.63,73700.0,36.58,36.64,36.55,36.63,73700.0
2009-11-10 09:55:00,36.63,36.65,36.61,36.65,74400.0,36.63,36.65,36.61,36.65,74400.0
2009-11-10 10:00:00,36.64,36.64,36.52,36.52,102900.0,36.64,36.64,36.52,36.52,102900.0
2009-11-10 10:05:00,36.51,36.58,36.47,36.56,153700.0,36.51,36.58,36.47,36.56,153700.0
2009-11-10 10:10:00,36.57,36.58,36.52,36.54,170300.0,36.57,36.58,36.52,36.54,170300.0
2009-11-10 10:15:00,36.54,36.56,36.47,36.52,132500.0,36.54,36.56,36.47,36.52,132500.0
2009-11-10 10:20:00,36.52,36.55,36.47,36.52,129600.0,36.52,36.55,36.47,36.52,129600.0
2009-11-10 10:25:00,36.52,36.55,36.51,36.55,65400.0,36.52,36.55,36.51,36.55,65400.0
2009-11-10 10:30:00,36.55,36.55,36.5,36.51,65600.0,36.55,36.55,36.5,36.51,65600.0
2009-11-10 10:35:00,36.51,36.51,36.47,36.47,32400.0,36.51,36.51,36.47,36.47,32400.0
2009-11-10 10:40:00,36.48,36.51,36.42,36.45,66200.0,36.48,36.51,36.42,36.45,66200.0
2009-11-10 10:45:00,36.46,36.48,36.37,36.39,64600.0,36.46,36.48,36.37,36.39,64600.0
2009-11-10 10:50:00,36.39,36.4,36.35,36.35,55600.0,36.39,36.4,36.35,36.35,55600.0
2009-11-10 10:55:00,36.35,36.41,36.35,36.4,31700.0,36.35,36.41,36.35,36.4,31700.0
2009-11-10 11:00:00,36.4,36.43,36.4,36.41,37600.0,36.4,36.43,36.4,36.41,37600.0
2009-11-10 11:05:00,36.42,36.44,36.37,36.43,64400.0,36.42,36.44,36.37,36.43,64400.0
2009-11-10 11:10:00,36.43,36.47,36.4,36.45,43300.0,36.43,36.47,36.4,36.45,43300.0
2009-11-10 11:15:00,36.45,36.48,36.43,36.46,59500.0,36.45,36.48,36.43,36.46,59500.0
2009-11-10 11:20:00,36.47,36.58,36.46,36.58,55400.0,36.47,36.58,36.46,36.58,55400.0
2009-11-10 11:25:00,36.58,36.61,36.52,36.53,37000.0,36.58,36.61,36.52,36.53,37000.0
2009-11-10 11:30:00,36.53,36.55,36.5,36.51,28200.0,36.53,36.55,36.5,36.51,28200.0
2009-11-10 11:35:00,36.52,36.62,36.51,36.59,47500.0,36.52,36.62,36.51,36.59,47500.0
2009-11-10 11:40:00,36.59,36.62,36.59,36.62,51600.0,36.59,36.62,36.59,36.62,51600.0
2009-11-10 11:45:00,36.62,36.64,36.61,36.64,32800.0,36.62,36.64,36.61,36.64,32800.0
2009-11-10 11:50:00,36.64,36.64,36.62,36.63,19500.0,36.64,36.64,36.62,36.63,19500.0
2009-11-10 11:55:00,36.63,36.65,36.61,36.61,28100.0,36.63,36.65,36.61,36.61,28100.0
2009-11-10 12:00:00,36.61,36.62,36.56,36.58,28500.0,36.61,36.62,36.56,36.58,28500.0
2009-11-10 12:05:00,36.58,36.63,36.58,36.62,43000.0,36.58,36.63,36.58,36.62,43000.0
2009-11-10 12:10:00,36.63,36.69,36.62,36.65,48800.0,36.63,36.69,36.62,36.65,48800.0
2009-11-10 12:15:00,36.65,36.7,36.64,36.68,42500.0,36.65,36.7,36.64,36.68,42500.0
2009-11-10 12:20:00,36.68,36.68,36.58,36.59,59000.0,36.68,36.68,36.58,36.59,59000.0
2009-11-10 12:25:00,36.59,36.6,36.53,36.53,86500.0,36.59,36.6,36.53,36.53,86500.0
2009-11-10 12:30:00,36.52,36.54,36.49,36.53,40800.0,36.52,36.54,36.49,36.53,40800.0
2009-11-10 12:35:00,36.53,36.61,36.53,36.61,65100.0,36.53,36.61,36.53,36.61,65100.0
2009-11-10 12:40:00,36.61,36.63,36.6,36.62,26100.0,36.61,36.63,36.6,36.62,26100.0
2009-11-10 12:45:00,36.63,36.65,36.61,36.61,23300.0,36.63,36.65,36.61,36.61,23300.0
2009-11-10 12:50:00,36.62,36.64,36.61,36.62,26800.0,36.62,36.64,36.61,36.62,26800.0
2009-11-10 12:55:00,36.63,36.7,36.63,36.7,46100.0,36.63,36.7,36.63,36.7,46100.0
2009-11-10 13:00:00,36.7,36.73,36.69,36.72,34300.0,36.7,36.73,36.69,36.72,34300.0
2009-11-10 13:05:00,36.71,36.73,36.71,36.71,34200.0,36.71,36.73,36.71,36.71,34200.0
2009-11-10 13:10:00,36.71,36.74,36.61,36.67,56600.0,36.71,36.74,36.61,36.67,56600.0
2009-11-10 13:15:00,36.68,36.72,36.65,36.69,42600.0,36.68,36.72,36.65,36.69,42600.0
2009-11-10 13:20:00,36.69,36.71,36.66,36.71,27500.0,36.69,36.71,36.66,36.71,27500.0
2009-11-10 13:25:00,36.71,36.71,36.65,36.66,20200.0,36.71,36.71,36.65,36.66,20200.0
2009-11-10 13:30:00,36.66,36.69,36.65,36.68,17400.0,36.66,36.69,36.65,36.68,17400.0
2009-11-10 13:35:00,36.68,36.71,36.65,36.65,13500.0,36.68,36.71,36.65,36.65,13500.0
2009-11-10 13:40:00,36.65,36.65,36.62,36.63,25800.0,36.65,36.65,36.62,36.63,25800.0
2009-11-10 13:45:00,36.63,36.63,36.6,36.6,20300.0,36.63,36.63,36.6,36.6,20300.0
2009-11-10 13:50:00,36.6,36.66,36.6,36.66,17600.0,36.6,36.66,36.6,36.66,17600.0
2009-11-10 13:55:00,36.66,36.66,36.63,36.64,26900.0,36.66,36.66,36.63,36.64,26900.0
2009-11-10 14:00:00,36.64,36.67,36.59,36.61,132100.0,36.64,36.67,36.59,36.61,132100.0
2009-11-10 14:05:00,36.61,36.64,36.57,36.62,56600.0,36.61,36.64,36.57,36.62,56600.0
2009-11-10 14:10:00,36.62,36.62,36.57,36.57,13700.0,36.62,36.62,36.57,36.57,13700.0
2009-11-10 14:15:00,36.57,36.62,36.56,36.59,34300.0,36.57,36.62,36.56,36.59,34300.0
2009-11-10 14:20:00,36.59,36.62,36.57,36.62,19500.0,36.59,36.62,36.57,36.62,19500.0
2009-11-10 14:25:00,36.61,36.66,36.59,36.62,44100.0,36.61,36.66,36.59,36.62,44100.0
2009-11-10 14:30:00,36.61,36.68,36.61,36.68,34600.0,36.61,36.68,36.61,36.68,34600.0
2009-11-10 14:35:00,36.68,36.68,36.63,36.65,27500.0,36.68,36.68,36.63,36.65,27500.0
2009-11-10 14:40:00,36.65,36.67,36.63,36.64,18900.0,36.65,36.67,36.63,36.64,18900.0
2009-11-10 14:45:00,36.65,36.67,36.63,36.66,23500.0,36.65,36.67,36.63,36.66,23500.0
2009-11-10 14:50:00,36.66,36.68,36.66,36.67,23000.0,36.66,36.68,36.66,36.67,23000.0
2009-11-10 14:55:00,36.67,36.69,36.66,36.68,54700.0,36.67,36.69,36.66,36.68,54700.0
2009-11-10 15:00:00,36.68,36.68,36.62,36.64,56600.0,36.68,36.68,36.62,36.64,56600.0
2009-11-10 15:05:00,36.65,36.65,36.63,36.65,11100.0,36.65,36.65,36.63,36.65,11100.0
2009-11-10 15:10:00,36.65,36.66,36.62,36.65,60300.0,36.65,36.66,36.62,36.65,60300.0
2009-11-10 15:15:00,36.65,36.74,36.64,36.73,104200.0,36.65,36.74,36.64,36.73,104200.0
2009-11-10 15:20:00,36.74,36.75,36.68,36.73,62700.0,36.74,36.75,36.68,36.73,62700.0
2009-11-10 15:25:00,36.73,36.74,36.71,36.73,54200.0,36.73,36.74,36.71,36.73,54200.0
2009-11-10 15:30:00,36.73,36.74,36.66,36.67,60300.0,36.73,36.74,36.66,36.67,60300.0
2009-11-10 15:35:00,36.67,36.69,36.65,36.66,58900.0,36.67,36.69,36.65,36.66,58900.0
2009-11-10 15:40:00,36.67,36.67,36.6,36.61,48500.0,36.67,36.67,36.6,36.61,48500.0
2009-11-10 15:45:00,36.61,36.62,36.59,36.6,55600.0,36.61,36.62,36.59,36.6,55600.0
2009-11-10 15:50:00,36.59,36.6,36.56,36.57,142600.0,36.59,36.6,36.56,36.57,142600.0
2009-11-10 15:55:00,36.57,36.63,36.57,36.61,316100.0,36.57,36.63,36.57,36.61,316100.0
2009-11-11 09:30:00,35.96,36.03,35.63,35.63,453400.0,35.96,36.03,35.63,35.63,453400.0
2009-11-11 09:35:00,35.63,35.77,35.46,35.46,284000.0,35.63,35.77,35.46,35.46,284000.0
2009-11-11 09:40:00,35.46,35.47,35.25,35.3,301600.0,35.46,35.47,35.25,35.3,301600.0
2009-11-11 09:45:00,35.31,35.31,35.1,35.24,435400.0,35.31,35.31,35.1,35.24,435400.0
2009-11-11 09:50:00,35.23,35.28,35.1,35.15,311700.0,35.23,35.28,35.1,35.15,311700.0
2009-11-11 09:55:00,35.15,35.36,35.13,35.28,313100.0,35.15,35.36,35.13,35.28,313100.0
2009-11-11 10:00:00,35.28,35.29,35.08,35.16,388500.0,35.28,35.29,35.08,35.16,388500.0
2009-11-11 10:05:00,35.19,35.22,35.1,35.11,193600.0,35.19,35.22,35.1,35.11,193600.0
2009-11-11 10:10:00,35.11,35.35,35.08,35.33,292000.0,35.11,35.35,35.08,35.33,292000.0
2009-11-11 10:15:00,35.33,35.43,35.33,35.41,209800.0,35.33,35.43,35.33,35.41,209800.0
2009-11-11 10:20:00,35.4,35.51,35.38,35.42,173100.0,35.4,35.51,35.38,35.42,173100.0
2009-11-11 10:25:00,35.42,35.42,35.29,35.3,78600.0,35.42,35.42,35.29,35.3,78600.0
2009-11-11 10:30:00,35.3,35.3,35.26,35.29,81700.0,35.3,35.3,35.26,35.29,81700.0
2009-11-11 10:35:00,35.28,35.31,35.23,35.26,124000.0,35.28,35.31,35.23,35.26,124000.0
2009-11-11 10:40:00,35.26,35.27,35.1,35.12,273800.0,35.26,35.27,35.1,35.12,273800.0
2009-11-11 10:45:00,35.13,35.15,34.91,34.92,433700.0,35.13,35.15,34.91,34.92,433700.0
2009-11-11 10:50:00,34.93,35.04,34.87,34.99,247300.0,34.93,35.04,34.87,34.99,247300.0
2009-11-11 10:55:00,34.97,35.05,34.95,34.98,93800.0,34.97,35.05,34.95,34.98,93800.0
2009-11-11 11:00:00,34.98,34.98,34.77,34.85,227100.0,34.98,34.98,34.77,34.85,227100.0
2009-11-11 11:05:00,34.86,34.89,34.7,34.71,228700.0,34.86,34.89,34.7,34.71,228700.0
2009-11-11 11:10:00,34.7,34.82,34.65,34.76,136200.0,34.7,34.82,34.65,34.76,136200.0
2009-11-11 11:15:00,34.75,34.8,34.71,34.79,129100.0,34.75,34.8,34.71,34.79,129100.0
2009-11-11 11:20:00,34.79,34.8,34.73,34.74,90800.0,34.79,34.8,34.73,34.74,90800.0
2009-11-11 11:25:00,34.74,34.75,34.59,34.61,138900.0,34.74,34.75,34.59,34.61,138900.0
2009-11-11 11:30:00,34.6,34.62,34.48,34.54,175100.0,34.6,34.62,34.48,34.54,175100.0
2009-11-11 11:35:00,34.54,34.61,34.52,34.58,72000.0,34.54,34.61,34.52,34.58,72000.0
2009-11-11 11:40:00,34.58,34.61,34.55,34.58,60500.0,34.58,34.61,34.55,34.58,60500.0
2009-11-11 11:45:00,34.58,34.69,34.58,34.64,190800.0,34.58,34.69,34.58,34.64,190800.0
2009-11-11 11:50:00,34.63,34.64,34.55,34.6,98800.0,34.63,34.64,34.55,34.6,98800.0
2009-11-11 11:55:00,34.6,34.6,34.46,34.48,118800.0,34.6,34.6,34.46,34.48,118800.0
2009-11-11 12:00:00,34.48,34.54,34.47,34.53,209200.0,34.48,34.54,34.47,34.53,209200.0
2009-11-11 12:05:00,34.52,34.56,34.49,34.56,86400.0,34.52,34.56,34.49,34.56,86400.0
2009-11-11 12:10:00,34.55,34.58,34.54,34.57,61700.0,34.55,34.58,34.54,34.57,61700.0
2009-11-11 12:15:00,34.57,34.58,34.51,34.52,86100.0,34.57,34.58,34.51,34.52,86100.0
2009-11-11 12:20:00,34.52,34.6,34.49,34.59,132400.0,34.52,34.6,34.49,34.59,132400.0
2009-11-11 12:25:00,34.58,34.73,34.58,34.73,116200.0,34.58,34.73,34.58,34.73,116200.0
2009-11-11 12:30:00,34.72,34.8,34.71,34.8,175800.0,34.72,34.8,34.71,34.8,175800.0
2009-11-11 12:35:00,34.8,34.89,34.8,34.85,90300.0,34.8,34.89,34.8,34.85,90300.0
2009-11-11 12:40:00,34.85,34.89,34.83,34.85,105900.0,34.85,34.89,34.83,34.85,105900.0
2009-11-11 12:45:00,34.84,34.9,34.84,34.85,60300.0,34.84,34.9,34.84,34.85,60300.0
2009-11-11 12:50:00,34.85,34.92,34.85,34.92,62300.0,34.85,34.92,34.85,34.92,62300.0
2009-11-11 12:55:00,34.91,34.96,34.88,34.95,113900.0,34.91,34.96,34.88,34.95,113900.0
2009-11-11 13:00:00,34.95,35.01,34.95,35.01,97000.0,34.95,35.01,34.95,35.01,97000.0
2009-11-11 13:05:00,35.0,35.06,34.98,35.06,130300.0,35.0,35.06,34.98,35.06,130300.0
2009-11-11 13:10:00,35.05,35.11,35.02,35.1,112900.0,35.05,35.11,35.02,35.1,112900.0
2009-11-11 13:15:00,35.1,35.12,35.08,35.1,38400.0,35.1,35.12,35.08,35.1,38400.0
2009-11-11 13:20:00,35.09,35.11,35.03,35.06,90200.0,35.09,35.11,35.03,35.06,90200.0
2009-11-11 13:25:00,35.06,35.07,35.03,35.06,78900.0,35.06,35.07,35.03,35.06,78900.0
2009-11-11 13:30:00,35.07,35.2,35.06,35.15,187600.0,35.07,35.2,35.06,35.15,187600.0
2009-11-11 13:35:00,35.14,35.2,35.14,35.17,211500.0,35.14,35.2,35.14,35.17,211500.0
2009-11-11 13:40:00,35.17,35.25,35.14,35.17,292600.0,35.17,35.25,35.14,35.17,292600.0
2009-11-11 13:45:00,35.17,35.24,35.16,35.21,71400.0,35.17,35.24,35.16,35.21,71400.0
2009-11-11 13:50:00,35.2,35.31,35.19,35.29,146600.0,35.2,35.31,35.19,35.29,146600.0
2009-11-11 13:55:00,35.29,35.34,35.26,35.27,104900.0,35.29,35.34,35.26,35.27,104900.0
2009-11-11 14:00:00,35.28,35.3,35.27,35.3,58900.0,35.28,35.3,35.27,35.3,58900.0
2009-11-11 14:05:00,35.3,35.32,35.22,35.23,77900.0,35.3,35.32,35.22,35.23,77900.0
2009-11-11 14:10:00,35.22,35.26,35.2,35.24,46600.0,35.22,35.26,35.2,35.24,46600.0
2009-11-11 14:15:00,35.23,35.29,35.23,35.29,45700.0,35.23,35.29,35.23,35.29,45700.0
2009-11-11 14:20:00,35.28,35.29,35.26,35.27,24500.0,35.28,35.29,35.26,35.27,24500.0
2009-11-11 14:25:00,35.26,35.39,35.26,35.38,118400.0,35.26,35.39,35.26,35.38,118400.0
2009-11-11 14:30:00,35.38,35.47,35.37,35.39,214000.0,35.38,35.47,35.37,35.39,214000.0
2009-11-11 14:35:00,35.38,35.44,35.38,35.4,33200.0,35.38,35.44,35.38,35.4,33200.0
2009-11-11 14:40:00,35.4,35.42,35.38,35.4,67400.0,35.4,35.42,35.38,35.4,67400.0
2009-11-11 14:45:00,35.4,35.48,35.4,35.48,52200.0,35.4,35.48,35.4,35.48,52200.0
2009-11-11 14:50:00,35.48,35.49,35.46,35.49,50000.0,35.48,35.49,35.46,35.49,50000.0
2009-11-11 14:55:00,35.49,35.55,35.47,35.5,125200.0,35.49,35.55,35.47,35.5,125200.0
2009-11-11 15:00:00,35.5,35.59,35.49,35.58,136000.0,35.5,35.59,35.49,35.58,136000.0
2009-11-11 15:05:00,35.58,35.63,35.58,35.58,114700.0,35.58,35.63,35.58,35.58,114700.0
2009-11-11 15:10:00,35.58,35.59,35.51,35.58,128000.0,35.58,35.59,35.51,35.58,128000.0
2009-11-11 15:15:00,35.58,35.59,35.54,35.56,105000.0,35.58,35.59,35.54,35.56,105000.0
2009-11-11 15:20:00,35.55,35.68,35.55,35.62,360600.0,35.55,35.68,35.55,35.62,360600.0
2009-11-11 15:25:00,35.61,35.71,35.61,35.7,144000.0,35.61,35.71,35.61,35.7,144000.0
2009-11-11 15:30:00,35.7,35.79,35.7,35.79,203600.0,35.7,35.79,35.7,35.79,203600.0
2009-11-11 15:35:00,35.78,35.85,35.75,35.85,226200.0,35.78,35.85,35.75,35.85,226200.0
2009-11-11 15:40:00,35.84,35.92,35.8,35.84,307800.0,35.84,35.92,35.8,35.84,307800.0
2009-11-11 15:45:00,35.83,35.92,35.83,35.91,235700.0,35.83,35.92,35.83,35.91,235700.0
2009-11-11 15:50:00,35.92,35.96,35.89,35.93,398000.0,35.92,35.96,35.89,35.93,398000.0
2009-11-11 15:55:00,35.94,35.96,35.9,35.92,635200.0,35.94,35.96,35.9,35.92,635200.0
2009-11-12 09:30:00,35.82,35.96,35.77,35.94,106700.0,35.82,35.96,35.77,35.94,106700.0
2009-11-12 09:35:00,35.93,35.96,35.74,35.77,81700.0,35.93,35.96,35.74,35.77,81700.0
2009-11-12 09:40:00,35.78,35.87,35.74,35.74,108600.0,35.78,35.87,35.74,35.74,108600.0
2009-11-12 09:45:00,35.72,35.91,35.71,35.83,83100.0,35.72,35.91,35.71,35.83,83100.0
2009-11-12 09:50:00,35.83,36.0,35.82,35.92,110400.0,35.83,36.0,35.82,35.92,110400.0
2009-11-12 09:55:00,35.94,36.01,35.92,35.97,75700.0,35.94,36.01,35.92,35.97,75700.0
2009-11-12 10:00:00,35.98,36.05,35.93,36.0,76800.0,35.98,36.05,35.93,36.0,76800.0
2009-11-12 10:05:00,36.0,36.04,35.93,35.98,55600.0,36.0,36.04,35.93,35.98,55600.0
2009-11-12 10:10:00,35.99,36.05,35.94,36.01,92400.0,35.99,36.05,35.94,36.01,92400.0
2009-11-12 10:15:00,36.01,36.09,35.99,36.05,93300.0,36.01,36.09,35.99,36.05,93300.0
2009-11-12 10:20:00,36.04,36.11,36.01,36.08,96200.0,36.04,36.11,36.01,36.08,96200.0
2009-11-12 10:25:00,36.07,36.07,35.99,36.02,65600.0,36.07,36.07,35.99,36.02,65600.0
2009-11-12 10:30:00,36.01,36.01,35.9,35.93,84400.0,36.01,36.01,35.9,35.93,84400.0
2009-11-12 10:35:00,35.93,35.98,35.91,35.95,56200.0,35.93,35.98,35.91,35.95,56200.0
2009-11-12 10:40:00,35.95,36.0,35.93,35.99,73300.0,35.95,36.0,35.93,35.99,73300.0
2009-11-12 10:45:00,35.99,36.0,35.9,35.9,38500.0,35.99,36.0,35.9,35.9,38500.0
2009-11-12 10:50:00,35.9,35.95,35.9,35.91,38000.0,35.9,35.95,35.9,35.91,38000.0
2009-11-12 10:55:00,35.9,35.93,35.84,35.85,78600.0,35.9,35.93,35.84,35.85,78600.0
2009-11-12 11:00:00,35.84,35.9,35.76,35.86,72900.0,35.84,35.9,35.76,35.86,72900.0
2009-11-12 11:05:00,35.86,35.87,35.72,35.76,43300.0,35.86,35.87,35.72,35.76,43300.0
2009-11-12 11:10:00,35.76,35.78,35.64,35.67,73700.0,35.76,35.78,35.64,35.67,73700.0
2009-11-12 11:15:00,35.67,35.71,35.64,35.69,46300.0,35.67,35.71,35.64,35.69,46300.0
2009-11-12 11:20:00,35.69,35.72,35.61,35.64,51500.0,35.69,35.72,35.61,35.64,51500.0
2009-11-12 11:25:00,35.64,35.66,35.59,35.64,27400.0,35.64,35.66,35.59,35.64,27400.0
2009-11-12 11:30:00,35.64,35.66,35.55,35.64,67200.0,35.64,35.66,35.55,35.64,67200.0
2009-11-12 11:35:00,35.63,35.63,35.58,35.6,46800.0,35.63,35.63,35.58,35.6,46800.0
2009-11-12 11:40:00,35.59,35.6,35.53,35.6,50300.0,35.59,35.6,35.53,35.6,50300.0
2009-11-12 11:45:00,35.6,35.61,35.56,35.59,32500.0,35.6,35.61,35.56,35.59,32500.0
2009-11-12 11:50:00,35.59,35.6,35.55,35.56,28000.0,35.59,35.6,35.55,35.56,28000.0
2009-11-12 11:55:00,35.56,35.6,35.54,35.6,28100.0,35.56,35.6,35.54,35.6,28100.0
2009-11-12 12:00:00,35.59,35.63,35.59,35.59,39500.0,35.59,35.63,35.59,35.59,39500.0
2009-11-12 12:05:00,35.59,35.6,35.57,35.59,19300.0,35.59,35.6,35.57,35.59,19300.0
2009-11-12 12:10:00,35.59,35.61,35.56,35.59,37200.0,35.59,35.61,35.56,35.59,37200.0
2009-11-12 12:15:00,35.59,35.6,35.5,35.53,115500.0,35.59,35.6,35.5,35.53,115500.0
2009-11-12 12:20:00,35.53,35.54,35.49,35.5,51300.0,35.53,35.54,35.49,35.5,51300.0
2009-11-12 12:25:00,35.51,35.54,35.51,35.52,26000.0,35.51,35.54,35.51,35.52,26000.0
2009-11-12 12:30:00,35.51,35.51,35.41,35.47,57700.0,35.51,35.51,35.41,35.47,57700.0
2009-11-12 12:35:00,35.47,35.51,35.44,35.49,58000.0,35.47,35.51,35.44,35.49,58000.0
2009-11-12 12:40:00,35.49,35.58,35.47,35.57,64100.0,35.49,35.58,35.47,35.57,64100.0
2009-11-12 12:45:00,35.57,35.62,35.56,35.62,25400.0,35.57,35.62,35.56,35.62,25400.0
2009-11-12 12:50:00,35.63,35.69,35.63,35.67,33000.0,35.63,35.69,35.63,35.67,33000.0
2009-11-12 12:55:00,35.67,35.69,35.63,35.65,45400.0,35.67,35.69,35.63,35.65,45400.0
2009-11-12 13:00:00,35.65,35.69,35.65,35.69,50600.0,35.65,35.69,35.65,35.69,50600.0
2009-11-12 13:05:00,35.68,35.71,35.63,35.63,54700.0,35.68,35.71,35.63,35.63,54700.0
2009-11-12 13:10:00,35.63,35.63,35.55,35.58,51100.0,35.63,35.63,35.55,35.58,51100.0
2009-11-12 13:15:00,35.57,35.63,35.56,35.59,42000.0,35.57,35.63,35.56,35.59,42000.0
2009-11-12 13:20:00,35.59,35.59,35.55,35.57,39300.0,35.59,35.59,35.55,35.57,39300.0
2009-11-12 13:25:00,35.56,35.62,35.54,35.62,31000.0,35.56,35.62,35.54,35.62,31000.0
2009-11-12 13:30:00,35.62,35.65,35.6,35.62,29200.0,35.62,35.65,35.6,35.62,29200.0
2009-11-12 13:35:00,35.62,35.68,35.62,35.68,28700.0,35.62,35.68,35.62,35.68,28700.0
2009-11-12 13:40:00,35.68,35.69,35.65,35.69,35100.0,35.68,35.69,35.65,35.69,35100.0
2009-11-12 13:45:00,35.68,35.74,35.68,35.71,51200.0,35.68,35.74,35.68,35.71,51200.0
2009-11-12 13:50:00,35.71,35.72,35.69,35.71,32300.0,35.71,35.72,35.69,35.71,32300.0
2009-11-12 13:55:00,35.72,35.72,35.7,35.72,18400.0,35.72,35.72,35.7,35.72,18400.0
2009-11-12 14:00:00,35.72,35.75,35.7,35.73,75300.0,35.72,35.75,35.7,35.73,75300.0
2009-11-12 14:05:00,35.73,35.73,35.65,35.67,43000.0,35.73,35.73,35.65,35.67,43000.0
2009-11-12 14:10:00,35.66,35.73,35.66,35.71,24600.0,35.66,35.73,35.66,35.71,24600.0
2009-11-12 14:15:00,35.71,35.73,35.68,35.69,29900.0,35.71,35.73,35.68,35.69,29900.0
2009-11-12 14:20:00,35.68,35.71,35.64,35.65,50600.0,35.68,35.71,35.64,35.65,50600.0
2009-11-12 14:25:00,35.64,35.66,35.63,35.66,34000.0,35.64,35.66,35.63,35.66,34000.0
2009-11-12 14:30:00,35.65,35.69,35.65,35.66,31600.0,35.65,35.69,35.65,35.66,31600.0
2009-11-12 14:35:00,35.66,35.69,35.65,35.65,31700.0,35.66,35.69,35.65,35.65,31700.0
2009-11-12 14:40:00,35.65,35.66,35.63,35.64,34000.0,35.65,35.66,35.63,35.64,34000.0
2009-11-12 14:45:00,35.65,35.66,35.61,35.61,36100.0,35.65,35.66,35.61,35.61,36100.0
2009-11-12 14:50:00,35.61,35.68,35.61,35.67,30400.0,35.61,35.68,35.61,35.67,30400.0
2009-11-12 14:55:00,35.67,35.69,35.65,35.67,52000.0,35.67,35.69,35.65,35.67,52000.0
2009-11-12 15:00:00,35.66,35.7,35.64,35.64,60400.0,35.66,35.7,35.64,35.64,60400.0
2009-11-12 15:05:00,35.64,35.7,35.64,35.67,66700.0,35.64,35.7,35.64,35.67,66700.0
2009-11-12 15:10:00,35.66,35.69,35.64,35.69,55100.0,35.66,35.69,35.64,35.69,55100.0
2009-11-12 15:15:00,35.69,35.71,35.67,35.7,63700.0,35.69,35.71,35.67,35.7,63700.0
2009-11-12 15:20:00,35.69,35.7,35.66,35.67,30500.0,35.69,35.7,35.66,35.67,30500.0
2009-11-12 15:25:00,35.67,35.7,35.65,35.67,46900.0,35.67,35.7,35.65,35.67,46900.0
2009-11-12 15:30:00,35.67,35.68,35.63,35.63,104900.0,35.67,35.68,35.63,35.63,104900.0
2009-11-12 15:35:00,35.64,35.65,35.5,35.51,169300.0,35.64,35.65,35.5,35.51,169300.0
2009-11-12 15:40:00,35.52,35.54,35.51,35.52,128200.0,35.52,35.54,35.51,35.52,128200.0
2009-11-12 15:45:00,35.53,35.55,35.49,35.52,112100.0,35.53,35.55,35.49,35.52,112100.0
2009-11-12 15:50:00,35.53,35.6,35.53,35.59,319800.0,35.53,35.6,35.53,35.59,319800.0
2009-11-12 15:55:00,35.59,35.61,35.54,35.61,554800.0,35.59,35.61,35.54,35.61,554800.0
2009-11-13 09:30:00,35.86,36.0,35.69,35.84,113500.0,35.86,36.0,35.69,35.84,113500.0
2009-11-13 09:35:00,35.85,35.85,35.71,35.85,88500.0,35.85,35.85,35.71,35.85,88500.0
2009-11-13 09:40:00,35.85,35.97,35.75,35.93,77700.0,35.85,35.97,35.75,35.93,77700.0
2009-11-13 09:45:00,35.93,36.04,35.88,36.02,88900.0,35.93,36.04,35.88,36.02,88900.0
2009-11-13 09:50:00,36.02,36.03,35.9,35.99,97000.0,36.02,36.03,35.9,35.99,97000.0
2009-11-13 09:55:00,35.91,35.99,35.82,35.91,96100.0,35.91,35.99,35.82,35.91,96100.0
2009-11-13 10:00:00,35.91,36.0,35.88,36.0,67600.0,35.91,36.0,35.88,36.0,67600.0
2009-11-13 10:05:00,36.0,36.0,35.94,36.0,64300.0,36.0,36.0,35.94,36.0,64300.0
2009-11-13 10:10:00,35.99,36.04,35.98,35.98,30700.0,35.99,36.04,35.98,35.98,30700.0
2009-11-13 10:15:00,35.99,36.15,35.98,36.13,71300.0,35.99,36.15,35.98,36.13,71300.0
2009-11-13 10:20:00,36.13,36.24,36.12,36.19,81200.0,36.13,36.24,36.12,36.19,81200.0
2009-11-13 10:25:00,36.2,36.2,36.16,36.2,56600.0,36.2,36.2,36.16,36.2,56600.0
2009-11-13 10:30:00,36.19,36.25,36.19,36.25,126100.0,36.19,36.25,36.19,36.25,126100.0
2009-11-13 10:35:00,36.25,36.39,36.25,36.39,82700.0,36.25,36.39,36.25,36.39,82700.0
2009-11-13 10:40:00,36.39,36.5,36.36,36.49,165400.0,36.39,36.5,36.36,36.49,165400.0
2009-11-13 10:45:00,36.49,36.6,36.48,36.57,87200.0,36.49,36.6,36.48,36.57,87200.0
2009-11-13 10:50:00,36.57,36.59,36.49,36.5,104700.0,36.57,36.59,36.49,36.5,104700.0
2009-11-13 10:55:00,36.5,36.56,36.42,36.43,82200.0,36.5,36.56,36.42,36.43,82200.0
2009-11-13 11:00:00,36.43,36.43,36.35,36.4,76800.0,36.43,36.43,36.35,36.4,76800.0
2009-11-13 11:05:00,36.39,36.45,36.37,36.44,59700.0,36.39,36.45,36.37,36.44,59700.0
2009-11-13 11:10:00,36.44,36.44,36.35,36.38,27500.0,36.44,36.44,36.35,36.38,27500.0
2009-11-13 11:15:00,36.37,36.41,36.33,36.36,27900.0,36.37,36.41,36.33,36.36,27900.0
2009-11-13 11:20:00,36.37,36.41,36.37,36.4,15500.0,36.37,36.41,36.37,36.4,15500.0
2009-11-13 11:25:00,36.4,36.47,36.4,36.42,23500.0,36.4,36.47,36.4,36.42,23500.0
2009-11-13 11:30:00,36.42,36.43,36.4,36.42,7900.0,36.42,36.43,36.4,36.42,7900.0
2009-11-13 11:35:00,36.42,36.49,36.41,36.46,33700.0,36.42,36.49,36.41,36.46,33700.0
2009-11-13 11:40:00,36.46,36.47,36.37,36.38,38800.0,36.46,36.47,36.37,36.38,38800.0
2009-11-13 11:45:00,36.38,36.4,36.32,36.39,43000.0,36.38,36.4,36.32,36.39,43000.0
2009-11-13 11:50:00,36.38,36.38,36.33,36.36,66200.0,36.38,36.38,36.33,36.36,66200.0
2009-11-13 11:55:00,36.36,36.38,36.33,36.33,37100.0,36.36,36.38,36.33,36.33,37100.0
2009-11-13 12:00:00,36.34,36.43,36.33,36.41,38800.0,36.34,36.43,36.33,36.41,38800.0
2009-11-13 12:05:00,36.42,36.42,36.39,36.4,18300.0,36.42,36.42,36.39,36.4,18300.0
2009-11-13 12:10:00,36.39,36.47,36.38,36.47,23200.0,36.39,36.47,36.38,36.47,23200.0
2009-11-13 12:15:00,36.46,36.51,36.45,36.51,32900.0,36.46,36.51,36.45,36.51,32900.0
2009-11-13 12:20:00,36.51,36.54,36.48,36.53,52000.0,36.51,36.54,36.48,36.53,52000.0
2009-11-13 12:25:00,36.53,36.6,36.52,36.54,40600.0,36.53,36.6,36.52,36.54,40600.0
2009-11-13 12:30:00,36.54,36.59,36.54,36.58,34600.0,36.54,36.59,36.54,36.58,34600.0
2009-11-13 12:35:00,36.57,36.6,36.55,36.55,31700.0,36.57,36.6,36.55,36.55,31700.0
2009-11-13 12:40:00,36.55,36.55,36.49,36.49,11300.0,36.55,36.55,36.49,36.49,11300.0
2009-11-13 12:45:00,36.49,36.5,36.47,36.47,41700.0,36.49,36.5,36.47,36.47,41700.0
2009-11-13 12:50:00,36.47,36.5,36.46,36.48,25700.0,36.47,36.5,36.46,36.48,25700.0
2009-11-13 12:55:00,36.47,36.5,36.47,36.48,33900.0,36.47,36.5,36.47,36.48,33900.0
2009-11-13 13:00:00,36.48,36.48,36.46,36.47,19900.0,36.48,36.48,36.46,36.47,19900.0
2009-11-13 13:05:00,36.46,36.47,36.45,36.47,14800.0,36.46,36.47,36.45,36.47,14800.0
2009-11-13 13:10:00,36.46,36.48,36.45,36.46,19000.0,36.46,36.48,36.45,36.46,19000.0
2009-11-13 13:15:00,36.45,36.5,36.45,36.48,25100.0,36.45,36.5,36.45,36.48,25100.0
2009-11-13 13:20:00,36.47,36.5,36.47,36.5,24400.0,36.47,36.5,36.47,36.5,24400.0
2009-11-13 13:25:00,36.5,36.5,36.47,36.48,33400.0,36.5,36.5,36.47,36.48,33400.0
2009-11-13 13:30:00,36.48,36.48,36.43,36.43,30500.0,36.48,36.48,36.43,36.43,30500.0
2009-11-13 13:35:00,36.44,36.44,36.4,36.42,17700.0,36.44,36.44,36.4,36.42,17700.0
2009-11-13 13:40:00,36.42,36.46,36.4,36.45,36100.0,36.42,36.46,36.4,36.45,36100.0
2009-11-13 13:45:00,36.45,36.45,36.4,36.4,26900.0,36.45,36.45,36.4,36.4,26900.0
2009-11-13 13:50:00,36.4,36.44,36.38,36.44,13700.0,36.4,36.44,36.38,36.44,13700.0
2009-11-13 13:55:00,36.44,36.46,36.4,36.44,43700.0,36.44,36.46,36.4,36.44,43700.0
2009-11-13 14:00:00,36.44,36.47,36.43,36.47,25100.0,36.44,36.47,36.43,36.47,25100.0
2009-11-13 14:05:00,36.47,36.47,36.45,36.46,23400.0,36.47,36.47,36.45,36.46,23400.0
2009-11-13 14:10:00,36.46,36.46,36.43,36.45,21900.0,36.46,36.46,36.43,36.45,21900.0
2009-11-13 14:15:00,36.45,36.47,36.4,36.41,32900.0,36.45,36.47,36.4,36.41,32900.0
2009-11-13 14:20:00,36.41,36.41,36.38,36.39,31300.0,36.41,36.41,36.38,36.39,31300.0
2009-11-13 14:25:00,36.4,36.41,36.35,36.35,44100.0,36.4,36.41,36.35,36.35,44100.0
2009-11-13 14:30:00,36.35,36.36,36.26,36.26,59700.0,36.35,36.36,36.26,36.26,59700.0
2009-11-13 14:35:00,36.27,36.32,36.24,36.3,40200.0,36.27,36.32,36.24,36.3,40200.0
2009-11-13 14:40:00,36.29,36.33,36.28,36.28,28100.0,36.29,36.33,36.28,36.28,28100.0
2009-11-13 14:45:00,36.28,36.29,36.26,36.28,77500.0,36.28,36.29,36.26,36.28,77500.0
2009-11-13 14:50:00,36.28,36.31,36.25,36.26,50100.0,36.28,36.31,36.25,36.26,50100.0
2009-11-13 14:55:00,36.26,36.31,36.25,36.28,114900.0,36.26,36.31,36.25,36.28,114900.0
2009-11-13 15:00:00,36.28,36.28,36.25,36.27,34700.0,36.28,36.28,36.25,36.27,34700.0
2009-11-13 15:05:00,36.27,36.33,36.26,36.33,43000.0,36.27,36.33,36.26,36.33,43000.0
2009-11-13 15:10:00,36.31,36.35,36.29,36.32,51800.0,36.31,36.35,36.29,36.32,51800.0
2009-11-13 15:15:00,36.32,36.34,36.28,36.33,43300.0,36.32,36.34,36.28,36.33,43300.0
2009-11-13 15:20:00,36.33,36.37,36.32,36.35,80400.0,36.33,36.37,36.32,36.35,80400.0
2009-11-13 15:25:00,36.35,36.41,36.35,36.4,81900.0,36.35,36.41,36.35,36.4,81900.0
2009-11-13 15:30:00,36.39,36.47,36.37,36.47,115400.0,36.39,36.47,36.37,36.47,115400.0
2009-11-13 15:35:00,36.48,36.53,36.47,36.53,165800.0,36.48,36.53,36.47,36.53,165800.0
2009-11-13 15:40:00,36.52,36.58,36.52,36.58,95800.0,36.52,36.58,36.52,36.58,95800.0
2009-11-13 15:45:00,36.58,36.59,36.54,36.57,210800.0,36.58,36.59,36.54,36.57,210800.0
2009-11-13 15:50:00,36.56,36.56,36.49,36.5,171600.0,36.56,36.56,36.49,36.5,171600.0
2009-11-13 15:55:00,36.5,36.53,36.48,36.52,281000.0,36.5,36.53,36.48,36.52,281000.0
2009-11-16 09:30:00,35.91,36.58,35.81,36.58,118300.0,35.91,36.58,35.81,36.58,118300.0
2009-11-16 09:35:00,36.58,36.67,36.45,36.67,68100.0,36.58,36.67,36.45,36.67,68100.0
2009-11-16 09:40:00,36.65,36.84,36.64,36.84,53000.0,36.65,36.84,36.64,36.84,53000.0
2009-11-16 09:45:00,36.84,37.0,36.83,36.96,61800.0,36.84,37.0,36.83,36.96,61800.0
2009-11-16 09:50:00,36.96,37.0,36.93,36.99,48500.0,36.96,37.0,36.93,36.99,48500.0
2009-11-16 09:55:00,36.99,37.04,36.96,37.0,89600.0,36.99,37.04,36.96,37.0,89600.0
2009-11-16 10:00:00,36.99,37.04,36.9,37.02,48100.0,36.99,37.04,36.9,37.02,48100.0
2009-11-16 10:05:00,37.02,37.13,37.01,37.08,63300.0,37.02,37.13,37.01,37.08,63300.0
2009-11-16 10:10:00,37.08,37.12,37.04,37.1,58300.0,37.08,37.12,37.04,37.1,58300.0
2009-11-16 10:15:00,37.1,37.15,36.99,37.06,87500.0,37.1,37.15,36.99,37.06,87500.0
2009-11-16 10:20:00,37.05,37.07,36.96,36.98,51300.0,37.05,37.07,36.96,36.98,51300.0
2009-11-16 10:25:00,36.99,37.05,36.99,37.01,28500.0,36.99,37.05,36.99,37.01,28500.0
2009-11-16 10:30:00,37.02,37.06,37.01,37.04,45500.0,37.02,37.06,37.01,37.04,45500.0
2009-11-16 10:35:00,37.03,37.03,36.95,36.99,60700.0,37.03,37.03,36.95,36.99,60700.0
2009-11-16 10:40:00,37.0,37.01,36.97,36.98,35400.0,37.0,37.01,36.97,36.98,35400.0
2009-11-16 10:45:00,36.99,37.0,36.98,36.99,26800.0,36.99,37.0,36.98,36.99,26800.0
2009-11-16 10:50:00,36.98,37.01,36.97,36.97,54400.0,36.98,37.01,36.97,36.97,54400.0
2009-11-16 10:55:00,36.97,37.03,36.95,36.97,54000.0,36.97,37.03,36.95,36.97,54000.0
2009-11-16 11:00:00,36.97,36.97,36.9,36.91,36700.0,36.97,36.97,36.9,36.91,36700.0
2009-11-16 11:05:00,36.91,36.92,36.88,36.89,22700.0,36.91,36.92,36.88,36.89,22700.0
2009-11-16 11:10:00,36.89,36.9,36.85,36.88,31100.0,36.89,36.9,36.85,36.88,31100.0
2009-11-16 11:15:00,36.88,36.98,36.88,36.97,53700.0,36.88,36.98,36.88,36.97,53700.0
2009-11-16 11:20:00,36.96,36.96,36.93,36.94,17400.0,36.96,36.96,36.93,36.94,17400.0
2009-11-16 11:25:00,36.93,36.94,36.87,36.87,24400.0,36.93,36.94,36.87,36.87,24400.0
2009-11-16 11:30:00,36.87,36.95,36.86,36.92,56700.0,36.87,36.95,36.86,36.92,56700.0
2009-11-16 11:35:00,36.91,36.93,36.85,36.88,81000.0,36.91,36.93,36.85,36.88,81000.0
2009-11-16 11:40:00,36.88,36.88,36.82,36.83,66700.0,36.88,36.88,36.82,36.83,66700.0
2009-11-16 11:45:00,36.83,36.86,36.83,36.85,35500.0,36.83,36.86,36.83,36.85,35500.0
2009-11-16 11:50:00,36.85,36.87,36.78,36.87,67100.0,36.85,36.87,36.78,36.87,67100.0
2009-11-16 11:55:00,36.87,36.89,36.86,36.88,31300.0,36.87,36.89,36.86,36.88,31300.0
2009-11-16 12:00:00,36.88,36.88,36.83,36.86,19000.0,36.88,36.88,36.83,36.86,19000.0
2009-11-16 12:05:00,36.85,36.85,36.81,36.82,24300.0,36.85,36.85,36.81,36.82,24300.0
2009-11-16 12:10:00,36.83,36.85,36.81,36.85,26400.0,36.83,36.85,36.81,36.85,26400.0
2009-11-16 12:15:00,36.85,36.85,36.72,36.74,76900.0,36.85,36.85,36.72,36.74,76900.0
2009-11-16 12:20:00,36.75,36.77,36.65,36.71,48300.0,36.75,36.77,36.65,36.71,48300.0
2009-11-16 12:25:00,36.71,36.78,36.7,36.73,18700.0,36.71,36.78,36.7,36.73,18700.0
2009-11-16 12:30:00,36.74,36.74,36.68,36.73,16400.0,36.74,36.74,36.68,36.73,16400.0
2009-11-16 12:35:00,36.73,36.78,36.72,36.76,13000.0,36.73,36.78,36.72,36.76,13000.0
2009-11-16 12:40:00,36.75,36.8,36.74,36.79,27800.0,36.75,36.8,36.74,36.79,27800.0
2009-11-16 12:45:00,36.79,36.8,36.75,36.77,18600.0,36.79,36.8,36.75,36.77,18600.0
2009-11-16 12:50:00,36.77,36.79,36.74,36.74,13600.0,36.77,36.79,36.74,36.74,13600.0
2009-11-16 12:55:00,36.74,36.81,36.74,36.78,31100.0,36.74,36.81,36.74,36.78,31100.0
2009-11-16 13:00:00,36.77,36.86,36.77,36.83,36500.0,36.77,36.86,36.77,36.83,36500.0
2009-11-16 13:05:00,36.82,36.82,36.78,36.8,27400.0,36.82,36.82,36.78,36.8,27400.0
2009-11-16 13:10:00,36.79,36.83,36.77,36.77,20500.0,36.79,36.83,36.77,36.77,20500.0
2009-11-16 13:15:00,36.78,36.8,36.76,36.76,32800.0,36.78,36.8,36.76,36.76,32800.0
2009-11-16 13:20:00,36.76,36.77,36.69,36.71,65500.0,36.76,36.77,36.69,36.71,65500.0
2009-11-16 13:25:00,36.72,36.75,36.71,36.74,30800.0,36.72,36.75,36.71,36.74,30800.0
2009-11-16 13:30:00,36.74,36.8,36.74,36.79,20800.0,36.74,36.8,36.74,36.79,20800.0
2009-11-16 13:35:00,36.79,36.83,36.78,36.83,27400.0,36.79,36.83,36.78,36.83,27400.0
2009-11-16 13:40:00,36.82,36.84,36.8,36.84,19000.0,36.82,36.84,36.8,36.84,19000.0
2009-11-16 13:45:00,36.84,36.85,36.81,36.81,26700.0,36.84,36.85,36.81,36.81,26700.0
2009-11-16 13:50:00,36.81,36.85,36.79,36.79,41700.0,36.81,36.85,36.79,36.79,41700.0
2009-11-16 13:55:00,36.8,36.8,36.79,36.79,5500.0,36.8,36.8,36.79,36.79,5500.0
2009-11-16 14:00:00,36.8,36.87,36.79,36.84,40700.0,36.8,36.87,36.79,36.84,40700.0
2009-11-16 14:05:00,36.84,36.87,36.82,36.87,38200.0,36.84,36.87,36.82,36.87,38200.0
2009-11-16 14:10:00,36.86,36.86,36.77,36.78,54700.0,36.86,36.86,36.77,36.78,54700.0
2009-11-16 14:15:00,36.78,36.84,36.78,36.81,42100.0,36.78,36.84,36.78,36.81,42100.0
2009-11-16 14:20:00,36.81,36.83,36.78,36.8,43600.0,36.81,36.83,36.78,36.8,43600.0
2009-11-16 14:25:00,36.8,36.81,36.8,36.8,26100.0,36.8,36.81,36.8,36.8,26100.0
2009-11-16 14:30:00,36.8,36.81,36.8,36.81,26300.0,36.8,36.81,36.8,36.81,26300.0
2009-11-16 14:35:00,36.81,36.81,36.79,36.79,27800.0,36.81,36.81,36.79,36.79,27800.0
2009-11-16 14:40:00,36.79,36.8,36.79,36.79,18700.0,36.79,36.8,36.79,36.79,18700.0
2009-11-16 14:45:00,36.8,36.8,36.75,36.76,44200.0,36.8,36.8,36.75,36.76,44200.0
2009-11-16 14:50:00,36.76,36.77,36.75,36.76,15200.0,36.76,36.77,36.75,36.76,15200.0
2009-11-16 14:55:00,36.75,36.77,36.7,36.76,55000.0,36.75,36.77,36.7,36.76,55000.0
2009-11-16 15:00:00,36.76,36.79,36.74,36.77,50800.0,36.76,36.79,36.74,36.77,50800.0
2009-11-16 15:05:00,36.76,36.8,36.75,36.75,37200.0,36.76,36.8,36.75,36.75,37200.0
2009-11-16 15:10:00,36.75,36.76,36.67,36.67,89100.0,36.75,36.76,36.67,36.67,89100.0
2009-11-16 15:15:00,36.67,36.67,36.59,36.6,95100.0,36.67,36.67,36.59,36.6,95100.0
2009-11-16 15:20:00,36.6,36.64,36.57,36.63,56000.0,36.6,36.64,36.57,36.63,56000.0
2009-11-16 15:25:00,36.63,36.64,36.58,36.59,50500.0,36.63,36.64,36.58,36.59,50500.0
2009-11-16 15:30:00,36.59,36.64,36.59,36.62,70500.0,36.59,36.64,36.59,36.62,70500.0
2009-11-16 15:35:00,36.62,36.72,36.62,36.72,82900.0,36.62,36.72,36.62,36.72,82900.0
2009-11-16 15:40:00,36.72,36.75,36.7,36.7,101100.0,36.72,36.75,36.7,36.7,101100.0
2009-11-16 15:45:00,36.71,36.75,36.7,36.75,77900.0,36.71,36.75,36.7,36.75,77900.0
2009-11-16 15:50:00,36.76,36.82,36.75,36.8,164500.0,36.76,36.82,36.75,36.8,164500.0
2009-11-16 15:55:00,36.81,36.82,36.79,36.81,299400.0,36.81,36.82,36.79,36.81,299400.0
2009-11-17 09:30:00,36.56,36.81,36.49,36.67,58000.0,36.56,36.81,36.49,36.67,58000.0
2009-11-17 09:35:00,36.68,36.69,36.57,36.63,44900.0,36.68,36.69,36.57,36.63,44900.0
2009-11-17 09:40:00,36.62,36.69,36.56,36.68,69000.0,36.62,36.69,36.56,36.68,69000.0
2009-11-17 09:45:00,36.68,36.75,36.67,36.74,29400.0,36.68,36.75,36.67,36.74,29400.0
2009-11-17 09:50:00,36.75,36.77,36.66,36.69,33800.0,36.75,36.77,36.66,36.69,33800.0
2009-11-17 09:55:00,36.7,36.73,36.64,36.68,28500.0,36.7,36.73,36.64,36.68,28500.0
2009-11-17 10:00:00,36.69,36.8,36.68,36.68,34700.0,36.69,36.8,36.68,36.68,34700.0
2009-11-17 10:05:00,36.69,36.71,36.58,36.61,21000.0,36.69,36.71,36.58,36.61,21000.0
2009-11-17 10:10:00,36.63,36.66,36.56,36.6,20600.0,36.63,36.66,36.56,36.6,20600.0
2009-11-17 10:15:00,36.59,36.67,36.58,36.66,16900.0,36.59,36.67,36.58,36.66,16900.0
2009-11-17 10:20:00,36.67,36.73,36.64,36.71,23400.0,36.67,36.73,36.64,36.71,23400.0
2009-11-17 10:25:00,36.72,36.74,36.68,36.69,26300.0,36.72,36.74,36.68,36.69,26300.0
2009-11-17 10:30:00,36.7,36.7,36.62,36.66,25100.0,36.7,36.7,36.62,36.66,25100.0
2009-11-17 10:35:00,36.66,36.66,36.58,36.59,16500.0,36.66,36.66,36.58,36.59,16500.0
2009-11-17 10:40:00,36.59,36.62,36.56,36.58,27400.0,36.59,36.62,36.56,36.58,27400.0
2009-11-17 10:45:00,36.58,36.6,36.51,36.51,21500.0,36.58,36.6,36.51,36.51,21500.0
2009-11-17 10:50:00,36.51,36.56,36.44,36.56,43100.0,36.51,36.56,36.44,36.56,43100.0
2009-11-17 10:55:00,36.55,36.58,36.52,36.55,16600.0,36.55,36.58,36.52,36.55,16600.0
2009-11-17 11:00:00,36.54,36.58,36.54,36.54,10100.0,36.54,36.58,36.54,36.54,10100.0
2009-11-17 11:05:00,36.54,36.56,36.5,36.56,15800.0,36.54,36.56,36.5,36.56,15800.0
2009-11-17 11:10:00,36.55,36.58,36.5,36.52,38000.0,36.55,36.58,36.5,36.52,38000.0
2009-11-17 11:15:00,36.51,36.51,36.45,36.48,21800.0,36.51,36.51,36.45,36.48,21800.0
2009-11-17 11:20:00,36.48,36.56,36.47,36.54,13400.0,36.48,36.56,36.47,36.54,13400.0
2009-11-17 11:25:00,36.54,36.59,36.54,36.58,9100.0,36.54,36.59,36.54,36.58,9100.0
2009-11-17 11:30:00,36.59,36.59,36.51,36.51,221100.0,36.59,36.59,36.51,36.51,221100.0
2009-11-17 11:35:00,36.51,36.58,36.5,36.57,28800.0,36.51,36.58,36.5,36.57,28800.0
2009-11-17 11:40:00,36.57,36.61,36.56,36.59,13300.0,36.57,36.61,36.56,36.59,13300.0
2009-11-17 11:45:00,36.59,36.6,36.58,36.58,19000.0,36.59,36.6,36.58,36.58,19000.0
2009-11-17 11:50:00,36.59,36.66,36.59,36.65,33100.0,36.59,36.66,36.59,36.65,33100.0
2009-11-17 11:55:00,36.64,36.69,36.64,36.66,25200.0,36.64,36.69,36.64,36.66,25200.0
2009-11-17 12:00:00,36.66,36.68,36.65,36.66,30900.0,36.66,36.68,36.65,36.66,30900.0
2009-11-17 12:05:00,36.66,36.67,36.6,36.65,36700.0,36.66,36.67,36.6,36.65,36700.0
2009-11-17 12:10:00,36.66,36.72,36.66,36.7,23100.0,36.66,36.72,36.66,36.7,23100.0
2009-11-17 12:15:00,36.71,36.71,36.67,36.68,38800.0,36.71,36.71,36.67,36.68,38800.0
2009-11-17 12:20:00,36.67,36.74,36.64,36.74,44800.0,36.67,36.74,36.64,36.74,44800.0
2009-11-17 12:25:00,36.74,36.74,36.7,36.7,16500.0,36.74,36.74,36.7,36.7,16500.0
2009-11-17 12:30:00,36.7,36.74,36.65,36.73,28800.0,36.7,36.74,36.65,36.73,28800.0
2009-11-17 12:35:00,36.75,36.75,36.72,36.75,17400.0,36.75,36.75,36.72,36.75,17400.0
2009-11-17 12:40:00,36.75,36.77,36.74,36.77,18300.0,36.75,36.77,36.74,36.77,18300.0
2009-11-17 12:45:00,36.78,36.82,36.78,36.82,43800.0,36.78,36.82,36.78,36.82,43800.0
2009-11-17 12:50:00,36.82,36.82,36.76,36.76,29700.0,36.82,36.82,36.76,36.76,29700.0
2009-11-17 12:55:00,36.76,36.77,36.74,36.74,28800.0,36.76,36.77,36.74,36.74,28800.0
2009-11-17 13:00:00,36.74,36.78,36.71,36.74,36600.0,36.74,36.78,36.71,36.74,36600.0
2009-11-17 13:05:00,36.73,36.74,36.66,36.73,33700.0,36.73,36.74,36.66,36.73,33700.0
2009-11-17 13:10:00,36.73,36.75,36.72,36.75,19500.0,36.73,36.75,36.72,36.75,19500.0
2009-11-17 13:15:00,36.74,36.81,36.73,36.8,38900.0,36.74,36.81,36.73,36.8,38900.0
2009-11-17 13:20:00,36.8,36.81,36.77,36.8,17600.0,36.8,36.81,36.77,36.8,17600.0
2009-11-17 13:25:00,36.79,36.81,36.79,36.8,13100.0,36.79,36.81,36.79,36.8,13100.0
2009-11-17 13:30:00,36.79,36.81,36.76,36.78,24200.0,36.79,36.81,36.76,36.78,24200.0
2009-11-17 13:35:00,36.78,36.8,36.78,36.8,15500.0,36.78,36.8,36.78,36.8,15500.0
2009-11-17 13:40:00,36.8,36.89,36.79,36.89,30500.0,36.8,36.89,36.79,36.89,30500.0
2009-11-17 13:45:00,36.89,36.92,36.87,36.9,20500.0,36.89,36.92,36.87,36.9,20500.0
2009-11-17 13:50:00,36.91,36.92,36.87,36.88,45900.0,36.91,36.92,36.87,36.88,45900.0
2009-11-17 13:55:00,36.88,36.9,36.83,36.84,33200.0,36.88,36.9,36.83,36.84,33200.0
2009-11-17 14:00:00,36.84,36.85,36.84,36.84,13800.0,36.84,36.85,36.84,36.84,13800.0
2009-11-17 14:05:00,36.84,36.85,36.81,36.81,20700.0,36.84,36.85,36.81,36.81,20700.0
2009-11-17 14:10:00,36.82,36.82,36.79,36.82,11600.0,36.82,36.82,36.79,36.82,11600.0
2009-11-17 14:15:00,36.82,36.87,36.81,36.87,26700.0,36.82,36.87,36.81,36.87,26700.0
2009-11-17 14:20:00,36.86,36.86,36.8,36.82,32500.0,36.86,36.86,36.8,36.82,32500.0
2009-11-17 14:25:00,36.83,36.84,36.8,36.83,12100.0,36.83,36.84,36.8,36.83,12100.0
2009-11-17 14:30:00,36.83,36.83,36.81,36.81,7900.0,36.83,36.83,36.81,36.81,7900.0
2009-11-17 14:35:00,36.82,36.84,36.82,36.84,8700.0,36.82,36.84,36.82,36.84,8700.0
2009-11-17 14:40:00,36.84,36.89,36.83,36.89,22700.0,36.84,36.89,36.83,36.89,22700.0
2009-11-17 14:45:00,36.88,36.88,36.82,36.83,27100.0,36.88,36.88,36.82,36.83,27100.0
2009-11-17 14:50:00,36.83,36.89,36.8,36.86,50000.0,36.83,36.89,36.8,36.86,50000.0
2009-11-17 14:55:00,36.86,36.87,36.84,36.87,12900.0,36.86,36.87,36.84,36.87,12900.0
2009-11-17 15:00:00,36.87,36.9,36.86,36.9,16400.0,36.87,36.9,36.86,36.9,16400.0
2009-11-17 15:05:00,36.9,36.94,36.88,36.88,85100.0,36.9,36.94,36.88,36.88,85100.0
2009-11-17 15:10:00,36.91,36.95,36.91,36.94,30100.0,36.91,36.95,36.91,36.94,30100.0
2009-11-17 15:15:00,36.94,36.94,36.9,36.9,11200.0,36.94,36.94,36.9,36.9,11200.0
2009-11-17 15:20:00,36.9,36.91,36.89,36.89,22300.0,36.9,36.91,36.89,36.89,22300.0
2009-11-17 15:25:00,36.89,36.9,36.86,36.86,31900.0,36.89,36.9,36.86,36.86,31900.0
2009-11-17 15:30:00,36.86,36.87,36.84,36.85,66200.0,36.86,36.87,36.84,36.85,66200.0
2009-11-17 15:35:00,36.86,36.86,36.81,36.83,41800.0,36.86,36.86,36.81,36.83,41800.0
2009-11-17 15:40:00,36.83,36.84,36.82,36.83,23900.0,36.83,36.84,36.82,36.83,23900.0
2009-11-17 15:45:00,36.84,36.85,36.8,36.83,84200.0,36.84,36.85,36.8,36.83,84200.0
2009-11-17 15:50:00,36.85,36.88,36.79,36.81,170600.0,36.85,36.88,36.79,36.81,170600.0
2009-11-17 15:55:00,36.81,36.9,36.81,36.89,139800.0,36.81,36.9,36.81,36.89,139800.0
2009-11-18 09:30:00,36.59,36.78,36.5,36.51,44800.0,36.59,36.78,36.5,36.51,44800.0
2009-11-18 09:35:00,36.51,36.53,36.4,36.46,53500.0,36.51,36.53,36.4,36.46,53500.0
2009-11-18 09:40:00,36.46,36.54,36.36,36.5,61900.0,36.46,36.54,36.36,36.5,61900.0
2009-11-18 09:45:00,36.51,36.52,36.36,36.38,47100.0,36.51,36.52,36.36,36.38,47100.0
2009-11-18 09:50:00,36.37,36.41,36.26,36.29,68900.0,36.37,36.41,36.26,36.29,68900.0
2009-11-18 09:55:00,36.28,36.29,36.19,36.19,88200.0,36.28,36.29,36.19,36.19,88200.0
2009-11-18 10:00:00,36.2,36.24,36.16,36.16,53300.0,36.2,36.24,36.16,36.16,53300.0
2009-11-18 10:05:00,36.15,36.19,36.11,36.16,97500.0,36.15,36.19,36.11,36.16,97500.0
2009-11-18 10:10:00,36.15,36.15,36.0,36.07,110800.0,36.15,36.15,36.0,36.07,110800.0
2009-11-18 10:15:00,36.07,36.16,36.01,36.16,107700.0,36.07,36.16,36.01,36.16,107700.0
2009-11-18 10:20:00,36.16,36.19,36.1,36.17,60900.0,36.16,36.19,36.1,36.17,60900.0
2009-11-18 10:25:00,36.17,36.27,36.17,36.22,53600.0,36.17,36.27,36.17,36.22,53600.0
2009-11-18 10:30:00,36.24,36.28,36.15,36.15,55700.0,36.24,36.28,36.15,36.15,55700.0
2009-11-18 10:35:00,36.16,36.24,36.15,36.23,34400.0,36.16,36.24,36.15,36.23,34400.0
2009-11-18 10:40:00,36.24,36.33,36.24,36.31,63200.0,36.24,36.33,36.24,36.31,63200.0
2009-11-18 10:45:00,36.31,36.34,36.26,36.34,70500.0,36.31,36.34,36.26,36.34,70500.0
2009-11-18 10:50:00,36.35,36.38,36.3,36.35,59100.0,36.35,36.38,36.3,36.35,59100.0
2009-11-18 10:55:00,36.36,36.4,36.34,36.36,58300.0,36.36,36.4,36.34,36.36,58300.0
2009-11-18 11:00:00,36.36,36.49,36.36,36.44,79600.0,36.36,36.49,36.36,36.44,79600.0
2009-11-18 11:05:00,36.44,36.46,36.38,36.46,50000.0,36.44,36.46,36.38,36.46,50000.0
2009-11-18 11:10:00,36.46,36.48,36.38,36.43,24500.0,36.46,36.48,36.38,36.43,24500.0
2009-11-18 11:15:00,36.43,36.44,36.38,36.44,17700.0,36.43,36.44,36.38,36.44,17700.0
2009-11-18 11:20:00,36.44,36.45,36.42,36.43,33300.0,36.44,36.45,36.42,36.43,33300.0
2009-11-18 11:25:00,36.43,36.48,36.42,36.43,21800.0,36.43,36.48,36.42,36.43,21800.0
2009-11-18 11:30:00,36.43,36.44,36.37,36.37,21400.0,36.43,36.44,36.37,36.37,21400.0
2009-11-18 11:35:00,36.38,36.38,36.35,36.37,20800.0,36.38,36.38,36.35,36.37,20800.0
2009-11-18 11:40:00,36.36,36.46,36.35,36.46,14800.0,36.36,36.46,36.35,36.46,14800.0
2009-11-18 11:45:00,36.46,36.5,36.44,36.45,25000.0,36.46,36.5,36.44,36.45,25000.0
2009-11-18 11:50:00,36.44,36.47,36.41,36.42,43900.0,36.44,36.47,36.41,36.42,43900.0
2009-11-18 11:55:00,36.42,36.46,36.41,36.46,11000.0,36.42,36.46,36.41,36.46,11000.0
2009-11-18 12:00:00,36.47,36.47,36.42,36.44,13900.0,36.47,36.47,36.42,36.44,13900.0
2009-11-18 12:05:00,36.45,36.46,36.43,36.44,10900.0,36.45,36.46,36.43,36.44,10900.0
2009-11-18 12:10:00,36.44,36.49,36.44,36.48,15600.0,36.44,36.49,36.44,36.48,15600.0
2009-11-18 12:15:00,36.49,36.49,36.44,36.47,13200.0,36.49,36.49,36.44,36.47,13200.0
2009-11-18 12:20:00,36.46,36.47,36.41,36.42,21900.0,36.46,36.47,36.41,36.42,21900.0
2009-11-18 12:25:00,36.42,36.45,36.4,36.43,21700.0,36.42,36.45,36.4,36.43,21700.0
2009-11-18 12:30:00,36.43,36.46,36.4,36.46,31000.0,36.43,36.46,36.4,36.46,31000.0
2009-11-18 12:35:00,36.46,36.49,36.45,36.49,12900.0,36.46,36.49,36.45,36.49,12900.0
2009-11-18 12:40:00,36.49,36.5,36.48,36.5,17900.0,36.49,36.5,36.48,36.5,17900.0
2009-11-18 12:45:00,36.5,36.52,36.33,36.49,19200.0,36.5,36.52,36.33,36.49,19200.0
2009-11-18 12:50:00,36.48,36.51,36.46,36.46,19600.0,36.48,36.51,36.46,36.46,19600.0
2009-11-18 12:55:00,36.46,36.46,36.41,36.42,15100.0,36.46,36.46,36.41,36.42,15100.0
2009-11-18 13:00:00,36.41,36.42,36.38,36.4,20500.0,36.41,36.42,36.38,36.4,20500.0
2009-11-18 13:05:00,36.41,36.46,36.4,36.45,13200.0,36.41,36.46,36.4,36.45,13200.0
2009-11-18 13:10:00,36.44,36.47,36.4,36.41,21500.0,36.44,36.47,36.4,36.41,21500.0
2009-11-18 13:15:00,36.42,36.43,36.38,36.38,12700.0,36.42,36.43,36.38,36.38,12700.0
2009-11-18 13:20:00,36.38,36.4,36.35,36.38,19100.0,36.38,36.4,36.35,36.38,19100.0
2009-11-18 13:25:00,36.37,36.41,36.28,36.4,132300.0,36.37,36.41,36.28,36.4,132300.0
2009-11-18 13:30:00,36.4,36.44,36.39,36.39,54200.0,36.4,36.44,36.39,36.39,54200.0
2009-11-18 13:35:00,36.4,36.4,36.39,36.39,9800.0,36.4,36.4,36.39,36.39,9800.0
2009-11-18 13:40:00,36.39,36.43,36.39,36.42,27600.0,36.39,36.43,36.39,36.42,27600.0
2009-11-18 13:45:00,36.42,36.42,36.38,36.38,20400.0,36.42,36.42,36.38,36.38,20400.0
2009-11-18 13:50:00,36.38,36.4,36.38,36.38,29200.0,36.38,36.4,36.38,36.38,29200.0
2009-11-18 13:55:00,36.38,36.41,36.38,36.4,17800.0,36.38,36.41,36.38,36.4,17800.0
2009-11-18 14:00:00,36.4,36.44,36.39,36.42,29900.0,36.4,36.44,36.39,36.42,29900.0
2009-11-18 14:05:00,36.42,36.52,36.42,36.52,57200.0,36.42,36.52,36.42,36.52,57200.0
2009-11-18 14:10:00,36.52,36.55,36.51,36.51,28500.0,36.52,36.55,36.51,36.51,28500.0
2009-11-18 14:15:00,36.51,36.55,36.51,36.52,34400.0,36.51,36.55,36.51,36.52,34400.0
2009-11-18 14:20:00,36.52,36.55,36.5,36.53,56100.0,36.52,36.55,36.5,36.53,56100.0
2009-11-18 14:25:00,36.53,36.54,36.49,36.49,21500.0,36.53,36.54,36.49,36.49,21500.0
2009-11-18 14:30:00,36.49,36.52,36.49,36.51,23300.0,36.49,36.52,36.49,36.51,23300.0
2009-11-18 14:35:00,36.52,36.52,36.5,36.52,20100.0,36.52,36.52,36.5,36.52,20100.0
2009-11-18 14:40:00,36.52,36.55,36.51,36.52,14400.0,36.52,36.55,36.51,36.52,14400.0
2009-11-18 14:45:00,36.52,36.53,36.51,36.52,23600.0,36.52,36.53,36.51,36.52,23600.0
2009-11-18 14:50:00,36.52,36.53,36.5,36.5,31800.0,36.52,36.53,36.5,36.5,31800.0
2009-11-18 14:55:00,36.51,36.53,36.49,36.53,33000.0,36.51,36.53,36.49,36.53,33000.0
2009-11-18 15:00:00,36.53,36.55,36.52,36.54,41300.0,36.53,36.55,36.52,36.54,41300.0
2009-11-18 15:05:00,36.53,36.59,36.53,36.57,71400.0,36.53,36.59,36.53,36.57,71400.0
2009-11-18 15:10:00,36.56,36.57,36.55,36.56,22000.0,36.56,36.57,36.55,36.56,22000.0
2009-11-18 15:15:00,36.57,36.63,36.56,36.62,49300.0,36.57,36.63,36.56,36.62,49300.0
2009-11-18 15:20:00,36.62,36.62,36.56,36.57,59700.0,36.62,36.62,36.56,36.57,59700.0
2009-11-18 15:25:00,36.56,36.57,36.53,36.54,65100.0,36.56,36.57,36.53,36.54,65100.0
2009-11-18 15:30:00,36.55,36.55,36.49,36.49,76300.0,36.55,36.55,36.49,36.49,76300.0
2009-11-18 15:35:00,36.49,36.51,36.48,36.49,105800.0,36.49,36.51,36.48,36.49,105800.0
2009-11-18 15:40:00,36.49,36.5,36.43,36.46,153400.0,36.49,36.5,36.43,36.46,153400.0
2009-11-18 15:45:00,36.46,36.53,36.45,36.53,173400.0,36.46,36.53,36.45,36.53,173400.0
2009-11-18 15:50:00,36.54,36.59,36.53,36.59,130600.0,36.54,36.59,36.53,36.59,130600.0
2009-11-18 15:55:00,36.59,36.6,36.57,36.59,267900.0,36.59,36.6,36.57,36.59,267900.0
2009-11-19 09:30:00,36.25,36.48,36.24,36.45,54800.0,36.25,36.48,36.24,36.45,54800.0
2009-11-19 09:35:00,36.46,36.46,36.15,36.16,42100.0,36.46,36.46,36.15,36.16,42100.0
2009-11-19 09:40:00,36.15,36.15,36.0,36.1,62500.0,36.15,36.15,36.0,36.1,62500.0
2009-11-19 09:45:00,36.09,36.09,35.95,36.06,61100.0,36.09,36.09,35.95,36.06,61100.0
2009-11-19 09:50:00,36.06,36.07,35.74,35.82,99600.0,36.06,36.07,35.74,35.82,99600.0
2009-11-19 09:55:00,35.81,35.98,35.81,35.97,39400.0,35.81,35.98,35.81,35.97,39400.0
2009-11-19 10:00:00,35.98,35.99,35.92,35.99,49000.0,35.98,35.99,35.92,35.99,49000.0
2009-11-19 10:05:00,35.99,36.03,35.93,36.01,36100.0,35.99,36.03,35.93,36.01,36100.0
2009-11-19 10:10:00,35.98,36.06,35.93,35.93,37000.0,35.98,36.06,35.93,35.93,37000.0
2009-11-19 10:15:00,35.95,35.95,35.82,35.82,30900.0,35.95,35.95,35.82,35.82,30900.0
2009-11-19 10:20:00,35.82,35.87,35.82,35.85,28200.0,35.82,35.87,35.82,35.85,28200.0
2009-11-19 10:25:00,35.84,35.89,35.77,35.77,50500.0,35.84,35.89,35.77,35.77,50500.0
2009-11-19 10:30:00,35.78,35.78,35.7,35.72,58000.0,35.78,35.78,35.7,35.72,58000.0
2009-11-19 10:35:00,35.7,35.74,35.65,35.68,65100.0,35.7,35.74,35.65,35.68,65100.0
2009-11-19 10:40:00,35.68,35.69,35.6,35.64,53800.0,35.68,35.69,35.6,35.64,53800.0
2009-11-19 10:45:00,35.64,35.68,35.55,35.57,45500.0,35.64,35.68,35.55,35.57,45500.0
2009-11-19 10:50:00,35.57,35.64,35.56,35.64,17600.0,35.57,35.64,35.56,35.64,17600.0
2009-11-19 10:55:00,35.64,35.67,35.54,35.56,32700.0,35.64,35.67,35.54,35.56,32700.0
2009-11-19 11:00:00,35.58,35.63,35.55,35.55,38700.0,35.58,35.63,35.55,35.55,38700.0
2009-11-19 11:05:00,35.57,35.58,35.5,35.53,34900.0,35.57,35.58,35.5,35.53,34900.0
2009-11-19 11:10:00,35.53,35.56,35.51,35.56,17500.0,35.53,35.56,35.51,35.56,17500.0
2009-11-19 11:15:00,35.56,35.63,35.56,35.59,18800.0,35.56,35.63,35.56,35.59,18800.0
2009-11-19 11:20:00,35.61,35.68,35.55,35.56,21700.0,35.61,35.68,35.55,35.56,21700.0
2009-11-19 11:25:00,35.56,35.58,35.53,35.57,16900.0,35.56,35.58,35.53,35.57,16900.0
2009-11-19 11:30:00,35.57,35.63,35.57,35.62,25000.0,35.57,35.63,35.57,35.62,25000.0
2009-11-19 11:35:00,35.62,35.63,35.59,35.6,16700.0,35.62,35.63,35.59,35.6,16700.0
2009-11-19 11:40:00,35.6,35.64,35.6,35.62,17200.0,35.6,35.64,35.6,35.62,17200.0
2009-11-19 11:45:00,35.62,35.64,35.6,35.6,12100.0,35.62,35.64,35.6,35.6,12100.0
2009-11-19 11:50:00,35.6,35.61,35.55,35.59,21600.0,35.6,35.61,35.55,35.59,21600.0
2009-11-19 11:55:00,35.59,35.65,35.58,35.64,32600.0,35.59,35.65,35.58,35.64,32600.0
2009-11-19 12:00:00,35.63,35.65,35.59,35.64,77800.0,35.63,35.65,35.59,35.64,77800.0
2009-11-19 12:05:00,35.65,35.69,35.64,35.69,15500.0,35.65,35.69,35.64,35.69,15500.0
2009-11-19 12:10:00,35.69,35.74,35.69,35.74,15400.0,35.69,35.74,35.69,35.74,15400.0
2009-11-19 12:15:00,35.74,35.77,35.73,35.76,25600.0,35.74,35.77,35.73,35.76,25600.0
2009-11-19 12:20:00,35.76,35.81,35.75,35.76,26600.0,35.76,35.81,35.75,35.76,26600.0
2009-11-19 12:25:00,35.76,35.79,35.76,35.79,23500.0,35.76,35.79,35.76,35.79,23500.0
2009-11-19 12:30:00,35.8,35.85,35.79,35.81,46100.0,35.8,35.85,35.79,35.81,46100.0
2009-11-19 12:35:00,35.81,35.83,35.78,35.81,80200.0,35.81,35.83,35.78,35.81,80200.0
2009-11-19 12:40:00,35.8,35.81,35.78,35.79,21700.0,35.8,35.81,35.78,35.79,21700.0
2009-11-19 12:45:00,35.79,35.79,35.77,35.77,20100.0,35.79,35.79,35.77,35.77,20100.0
2009-11-19 12:50:00,35.77,35.78,35.74,35.74,38400.0,35.77,35.78,35.74,35.74,38400.0
2009-11-19 12:55:00,35.74,35.78,35.7,35.78,33500.0,35.74,35.78,35.7,35.78,33500.0
2009-11-19 13:00:00,35.79,35.82,35.74,35.82,31800.0,35.79,35.82,35.74,35.82,31800.0
2009-11-19 13:05:00,35.82,35.86,35.82,35.83,9600.0,35.82,35.86,35.82,35.83,9600.0
2009-11-19 13:10:00,35.83,35.84,35.76,35.76,9500.0,35.83,35.84,35.76,35.76,9500.0
2009-11-19 13:15:00,35.77,35.77,35.72,35.72,5200.0,35.77,35.77,35.72,35.72,5200.0
2009-11-19 13:20:00,35.72,35.77,35.72,35.77,10200.0,35.72,35.77,35.72,35.77,10200.0
2009-11-19 13:25:00,35.78,35.8,35.77,35.79,8100.0,35.78,35.8,35.77,35.79,8100.0
2009-11-19 13:30:00,35.8,35.81,35.79,35.81,10100.0,35.8,35.81,35.79,35.81,10100.0
2009-11-19 13:35:00,35.81,35.88,35.8,35.86,60900.0,35.81,35.88,35.8,35.86,60900.0
2009-11-19 13:40:00,35.87,35.9,35.87,35.88,35100.0,35.87,35.9,35.87,35.88,35100.0
2009-11-19 13:45:00,35.88,35.91,35.88,35.91,20400.0,35.88,35.91,35.88,35.91,20400.0
2009-11-19 13:50:00,35.9,35.96,35.9,35.95,54200.0,35.9,35.96,35.9,35.95,54200.0
2009-11-19 13:55:00,35.94,35.95,35.92,35.94,25900.0,35.94,35.95,35.92,35.94,25900.0
2009-11-19 14:00:00,35.93,35.94,35.92,35.93,18000.0,35.93,35.94,35.92,35.93,18000.0
2009-11-19 14:05:00,35.93,35.93,35.89,35.91,57100.0,35.93,35.93,35.89,35.91,57100.0
2009-11-19 14:10:00,35.91,35.94,35.9,35.93,48000.0,35.91,35.94,35.9,35.93,48000.0
2009-11-19 14:15:00,35.93,35.96,35.92,35.95,18000.0,35.93,35.96,35.92,35.95,18000.0
2009-11-19 14:20:00,35.94,36.03,35.94,36.02,41500.0,35.94,36.03,35.94,36.02,41500.0
2009-11-19 14:25:00,36.03,36.03,35.99,35.99,15300.0,36.03,36.03,35.99,35.99,15300.0
2009-11-19 14:30:00,36.0,36.05,35.99,36.04,51200.0,36.0,36.05,35.99,36.04,51200.0
2009-11-19 14:35:00,36.04,36.05,36.02,36.04,26700.0,36.04,36.05,36.02,36.04,26700.0
2009-11-19 14:40:00,36.04,36.08,36.04,36.05,22600.0,36.04,36.08,36.04,36.05,22600.0
2009-11-19 14:45:00,36.05,36.09,36.02,36.08,36200.0,36.05,36.09,36.02,36.08,36200.0
2009-11-19 14:50:00,36.08,36.15,36.08,36.08,38100.0,36.08,36.15,36.08,36.08,38100.0
2009-11-19 14:55:00,36.08,36.09,36.05,36.07,15900.0,36.08,36.09,36.05,36.07,15900.0
2009-11-19 15:00:00,36.07,36.1,36.02,36.06,37000.0,36.07,36.1,36.02,36.06,37000.0
2009-11-19 15:05:00,36.06,36.06,35.98,35.98,93000.0,36.06,36.06,35.98,35.98,93000.0
2009-11-19 15:10:00,35.98,36.01,35.94,35.94,215900.0,35.98,36.01,35.94,35.94,215900.0
2009-11-19 15:15:00,35.94,36.0,35.94,35.98,46300.0,35.94,36.0,35.94,35.98,46300.0
2009-11-19 15:20:00,35.98,35.99,35.95,35.98,29000.0,35.98,35.99,35.95,35.98,29000.0
2009-11-19 15:25:00,35.97,36.03,35.95,36.03,42100.0,35.97,36.03,35.95,36.03,42100.0
2009-11-19 15:30:00,36.02,36.06,36.0,36.06,41100.0,36.02,36.06,36.0,36.06,41100.0
2009-11-19 15:35:00,36.05,36.07,36.03,36.04,34600.0,36.05,36.07,36.03,36.04,34600.0
2009-11-19 15:40:00,36.04,36.15,36.04,36.14,57000.0,36.04,36.15,36.04,36.14,57000.0
2009-11-19 15:45:00,36.13,36.19,36.13,36.19,70900.0,36.13,36.19,36.13,36.19,70900.0
2009-11-19 15:50:00,36.18,36.21,36.12,36.12,133700.0,36.18,36.21,36.12,36.12,133700.0
2009-11-19 15:55:00,36.12,36.15,36.09,36.11,235600.0,36.12,36.15,36.09,36.11,235600.0
2009-11-20 09:30:00,35.7,36.04,35.65,36.0,582800.0,35.7,36.04,35.65,36.0,582800.0
2009-11-20 09:35:00,35.99,36.04,35.9,36.04,45100.0,35.99,36.04,35.9,36.04,45100.0
2009-11-20 09:40:00,36.04,36.07,35.92,35.94,35400.0,36.04,36.07,35.92,35.94,35400.0
2009-11-20 09:45:00,35.93,36.0,35.83,35.83,35900.0,35.93,36.0,35.83,35.83,35900.0
2009-11-20 09:50:00,35.82,35.88,35.79,35.8,29200.0,35.82,35.88,35.79,35.8,29200.0
2009-11-20 09:55:00,35.8,35.86,35.78,35.81,33100.0,35.8,35.86,35.78,35.81,33100.0
2009-11-20 10:00:00,35.82,35.88,35.75,35.88,34900.0,35.82,35.88,35.75,35.88,34900.0
2009-11-20 10:05:00,35.88,35.9,35.78,35.83,30900.0,35.88,35.9,35.78,35.83,30900.0
2009-11-20 10:10:00,35.83,35.92,35.82,35.88,40500.0,35.83,35.92,35.82,35.88,40500.0
2009-11-20 10:15:00,35.87,35.87,35.81,35.85,22400.0,35.87,35.87,35.81,35.85,22400.0
2009-11-20 10:20:00,35.86,35.88,35.78,35.85,40800.0,35.86,35.88,35.78,35.85,40800.0
2009-11-20 10:25:00,35.85,35.86,35.78,35.82,51600.0,35.85,35.86,35.78,35.82,51600.0
2009-11-20 10:30:00,35.82,35.82,35.73,35.78,31600.0,35.82,35.82,35.73,35.78,31600.0
2009-11-20 10:35:00,35.77,35.77,35.69,35.7,10600.0,35.77,35.77,35.69,35.7,10600.0
2009-11-20 10:40:00,35.69,35.71,35.62,35.63,18000.0,35.69,35.71,35.62,35.63,18000.0
2009-11-20 10:45:00,35.62,35.7,35.6,35.66,60800.0,35.62,35.7,35.6,35.66,60800.0
2009-11-20 10:50:00,35.63,35.7,35.63,35.67,17600.0,35.63,35.7,35.63,35.67,17600.0
2009-11-20 10:55:00,35.67,35.69,35.64,35.67,13400.0,35.67,35.69,35.64,35.67,13400.0
2009-11-20 11:00:00,35.67,35.79,35.67,35.76,33000.0,35.67,35.79,35.67,35.76,33000.0
2009-11-20 11:05:00,35.77,35.8,35.69,35.73,22500.0,35.77,35.8,35.69,35.73,22500.0
2009-11-20 11:10:00,35.74,35.76,35.7,35.74,6700.0,35.74,35.76,35.7,35.74,6700.0
2009-11-20 11:15:00,35.74,35.74,35.67,35.71,27900.0,35.74,35.74,35.67,35.71,27900.0
2009-11-20 11:20:00,35.7,35.72,35.7,35.71,22300.0,35.7,35.72,35.7,35.71,22300.0
2009-11-20 11:25:00,35.7,35.74,35.69,35.7,66800.0,35.7,35.74,35.69,35.7,66800.0
2009-11-20 11:30:00,35.7,35.7,35.64,35.64,25500.0,35.7,35.7,35.64,35.64,25500.0
2009-11-20 11:35:00,35.64,35.68,35.62,35.63,33300.0,35.64,35.68,35.62,35.63,33300.0
2009-11-20 11:40:00,35.62,35.66,35.6,35.65,14600.0,35.62,35.66,35.6,35.65,14600.0
2009-11-20 11:45:00,35.64,35.7,35.64,35.66,16900.0,35.64,35.7,35.64,35.66,16900.0
2009-11-20 11:50:00,35.66,35.68,35.65,35.66,5000.0,35.66,35.68,35.65,35.66,5000.0
2009-11-20 11:55:00,35.66,35.68,35.64,35.66,9700.0,35.66,35.68,35.64,35.66,9700.0
2009-11-20 12:00:00,35.65,35.66,35.61,35.65,14000.0,35.65,35.66,35.61,35.65,14000.0
2009-11-20 12:05:00,35.65,35.68,35.64,35.66,4800.0,35.65,35.68,35.64,35.66,4800.0
2009-11-20 12:10:00,35.66,35.66,35.63,35.65,6900.0,35.66,35.66,35.63,35.65,6900.0
2009-11-20 12:15:00,35.65,35.65,35.6,35.6,32900.0,35.65,35.65,35.6,35.6,32900.0
2009-11-20 12:20:00,35.6,35.61,35.58,35.6,21700.0,35.6,35.61,35.58,35.6,21700.0
2009-11-20 12:25:00,35.6,35.6,35.56,35.58,36900.0,35.6,35.6,35.56,35.58,36900.0
2009-11-20 12:30:00,35.58,35.58,35.53,35.54,19500.0,35.58,35.58,35.53,35.54,19500.0
2009-11-20 12:35:00,35.54,35.55,35.52,35.53,32400.0,35.54,35.55,35.52,35.53,32400.0
2009-11-20 12:40:00,35.52,35.55,35.52,35.53,31600.0,35.52,35.55,35.52,35.53,31600.0
2009-11-20 12:45:00,35.54,35.54,35.51,35.51,36500.0,35.54,35.54,35.51,35.51,36500.0
2009-11-20 12:50:00,35.52,35.52,35.5,35.51,20800.0,35.52,35.52,35.5,35.51,20800.0
2009-11-20 12:55:00,35.51,35.51,35.49,35.51,53400.0,35.51,35.51,35.49,35.51,53400.0
2009-11-20 13:00:00,35.51,35.58,35.51,35.57,34800.0,35.51,35.58,35.51,35.57,34800.0
2009-11-20 13:05:00,35.58,35.65,35.58,35.65,36200.0,35.58,35.65,35.58,35.65,36200.0
2009-11-20 13:10:00,35.64,35.65,35.62,35.62,17500.0,35.64,35.65,35.62,35.62,17500.0
2009-11-20 13:15:00,35.62,35.62,35.59,35.6,12700.0,35.62,35.62,35.59,35.6,12700.0
2009-11-20 13:20:00,35.59,35.62,35.56,35.62,25000.0,35.59,35.62,35.56,35.62,25000.0
2009-11-20 13:25:00,35.62,35.65,35.61,35.65,10700.0,35.62,35.65,35.61,35.65,10700.0
2009-11-20 13:30:00,35.65,35.65,35.62,35.63,12000.0,35.65,35.65,35.62,35.63,12000.0
2009-11-20 13:35:00,35.62,35.65,35.62,35.64,21200.0,35.62,35.65,35.62,35.64,21200.0
2009-11-20 13:40:00,35.64,35.7,35.63,35.69,16000.0,35.64,35.7,35.63,35.69,16000.0
2009-11-20 13:45:00,35.7,35.77,35.69,35.74,38100.0,35.7,35.77,35.69,35.74,38100.0
2009-11-20 13:50:00,35.74,35.74,35.71,35.73,17600.0,35.74,35.74,35.71,35.73,17600.0
2009-11-20 13:55:00,35.72,35.73,35.71,35.71,14100.0,35.72,35.73,35.71,35.71,14100.0
2009-11-20 14:00:00,35.71,35.75,35.71,35.74,9000.0,35.71,35.75,35.71,35.74,9000.0
2009-11-20 14:05:00,35.74,35.74,35.69,35.7,19600.0,35.74,35.74,35.69,35.7,19600.0
2009-11-20 14:10:00,35.7,35.72,35.67,35.68,21000.0,35.7,35.72,35.67,35.68,21000.0
2009-11-20 14:15:00,35.68,35.69,35.66,35.66,14900.0,35.68,35.69,35.66,35.66,14900.0
2009-11-20 14:20:00,35.66,35.67,35.64,35.65,27400.0,35.66,35.67,35.64,35.65,27400.0
2009-11-20 14:25:00,35.66,35.73,35.65,35.7,25500.0,35.66,35.73,35.65,35.7,25500.0
2009-11-20 14:30:00,35.7,35.71,35.68,35.69,15600.0,35.7,35.71,35.68,35.69,15600.0
2009-11-20 14:35:00,35.69,35.73,35.69,35.72,33300.0,35.69,35.73,35.69,35.72,33300.0
2009-11-20 14:40:00,35.72,35.72,35.65,35.65,17100.0,35.72,35.72,35.65,35.65,17100.0
2009-11-20 14:45:00,35.65,35.67,35.63,35.66,32600.0,35.65,35.67,35.63,35.66,32600.0
2009-11-20 14:50:00,35.66,35.67,35.63,35.63,14300.0,35.66,35.67,35.63,35.63,14300.0
2009-11-20 14:55:00,35.63,35.64,35.6,35.6,14100.0,35.63,35.64,35.6,35.6,14100.0
2009-11-20 15:00:00,35.6,35.62,35.6,35.62,20800.0,35.6,35.62,35.6,35.62,20800.0
2009-11-20 15:05:00,35.61,35.66,35.61,35.66,12700.0,35.61,35.66,35.61,35.66,12700.0
2009-11-20 15:10:00,35.66,35.66,35.64,35.64,23600.0,35.66,35.66,35.64,35.64,23600.0
2009-11-20 15:15:00,35.64,35.66,35.64,35.66,20100.0,35.64,35.66,35.64,35.66,20100.0
2009-11-20 15:20:00,35.66,35.76,35.66,35.76,32200.0,35.66,35.76,35.66,35.76,32200.0
2009-11-20 15:25:00,35.75,35.78,35.75,35.78,31500.0,35.75,35.78,35.75,35.78,31500.0
2009-11-20 15:30:00,35.78,35.82,35.77,35.8,52100.0,35.78,35.82,35.77,35.8,52100.0
2009-11-20 15:35:00,35.8,35.85,35.79,35.82,44700.0,35.8,35.85,35.79,35.82,44700.0
2009-11-20 15:40:00,35.83,35.86,35.81,35.85,36100.0,35.83,35.86,35.81,35.85,36100.0
2009-11-20 15:45:00,35.85,35.85,35.81,35.81,72500.0,35.85,35.85,35.81,35.81,72500.0
2009-11-20 15:50:00,35.82,35.86,35.81,35.82,162300.0,35.82,35.86,35.81,35.82,162300.0
2009-11-20 15:55:00,35.82,35.83,35.78,35.81,219100.0,35.82,35.83,35.78,35.81,219100.0
2009-11-23 09:30:00,36.05,36.18,35.98,36.07,93500.0,36.05,36.18,35.98,36.07,93500.0
2009-11-23 09:35:00,36.07,36.2,36.07,36.13,86800.0,36.07,36.2,36.07,36.13,86800.0
2009-11-23 09:40:00,36.13,36.22,36.05,36.22,164700.0,36.13,36.22,36.05,36.22,164700.0
2009-11-23 09:45:00,36.24,36.3,36.23,36.3,50200.0,36.24,36.3,36.23,36.3,50200.0
2009-11-23 09:50:00,36.3,36.47,36.29,36.42,63800.0,36.3,36.47,36.29,36.42,63800.0
2009-11-23 09:55:00,36.43,36.56,36.4,36.46,60500.0,36.43,36.56,36.4,36.46,60500.0
2009-11-23 10:00:00,36.54,36.59,36.46,36.58,80400.0,36.54,36.59,36.46,36.58,80400.0
2009-11-23 10:05:00,36.58,36.6,36.52,36.56,58700.0,36.58,36.6,36.52,36.56,58700.0
2009-11-23 10:10:00,36.54,36.62,36.51,36.61,41100.0,36.54,36.62,36.51,36.61,41100.0
2009-11-23 10:15:00,36.6,36.68,36.59,36.66,52000.0,36.6,36.68,36.59,36.66,52000.0
2009-11-23 10:20:00,36.66,36.66,36.55,36.63,74600.0,36.66,36.66,36.55,36.63,74600.0
2009-11-23 10:25:00,36.63,36.65,36.58,36.63,27400.0,36.63,36.65,36.58,36.63,27400.0
2009-11-23 10:30:00,36.63,36.67,36.57,36.6,35800.0,36.63,36.67,36.57,36.6,35800.0
2009-11-23 10:35:00,36.6,36.68,36.6,36.65,27700.0,36.6,36.68,36.6,36.65,27700.0
2009-11-23 10:40:00,36.65,36.68,36.63,36.65,16300.0,36.65,36.68,36.63,36.65,16300.0
2009-11-23 10:45:00,36.63,36.64,36.55,36.58,30800.0,36.63,36.64,36.55,36.58,30800.0
2009-11-23 10:50:00,36.58,36.6,36.48,36.51,32300.0,36.58,36.6,36.48,36.51,32300.0
2009-11-23 10:55:00,36.51,36.58,36.51,36.52,36100.0,36.51,36.58,36.51,36.52,36100.0
2009-11-23 11:00:00,36.52,36.58,36.52,36.58,15400.0,36.52,36.58,36.52,36.58,15400.0
2009-11-23 11:05:00,36.58,36.64,36.57,36.64,18900.0,36.58,36.64,36.57,36.64,18900.0
2009-11-23 11:10:00,36.64,36.65,36.63,36.63,33800.0,36.64,36.65,36.63,36.63,33800.0
2009-11-23 11:15:00,36.63,36.65,36.56,36.61,31600.0,36.63,36.65,36.56,36.61,31600.0
2009-11-23 11:20:00,36.62,36.68,36.59,36.64,31600.0,36.62,36.68,36.59,36.64,31600.0
2009-11-23 11:25:00,36.64,36.67,36.62,36.62,19600.0,36.64,36.67,36.62,36.62,19600.0
2009-11-23 11:30:00,36.62,36.64,36.58,36.6,23400.0,36.62,36.64,36.58,36.6,23400.0
2009-11-23 11:35:00,36.6,36.61,36.57,36.57,14200.0,36.6,36.61,36.57,36.57,14200.0
2009-11-23 11:40:00,36.57,36.6,36.55,36.6,14300.0,36.57,36.6,36.55,36.6,14300.0
2009-11-23 11:45:00,36.6,36.64,36.6,36.63,14300.0,36.6,36.64,36.6,36.63,14300.0
2009-11-23 11:50:00,36.63,36.63,36.56,36.59,29000.0,36.63,36.63,36.56,36.59,29000.0
2009-11-23 11:55:00,36.59,36.6,36.54,36.54,15100.0,36.59,36.6,36.54,36.54,15100.0
2009-11-23 12:00:00,36.53,36.6,36.52,36.59,24100.0,36.53,36.6,36.52,36.59,24100.0
2009-11-23 12:05:00,36.58,36.62,36.58,36.62,21400.0,36.58,36.62,36.58,36.62,21400.0
2009-11-23 12:10:00,36.61,36.63,36.56,36.56,24700.0,36.61,36.63,36.56,36.56,24700.0
2009-11-23 12:15:00,36.55,36.58,36.55,36.57,13400.0,36.55,36.58,36.55,36.57,13400.0
2009-11-23 12:20:00,36.57,36.58,36.53,36.58,14900.0,36.57,36.58,36.53,36.58,14900.0
2009-11-23 12:25:00,36.57,36.57,36.52,36.52,12800.0,36.57,36.57,36.52,36.52,12800.0
2009-11-23 12:30:00,36.51,36.51,36.42,36.44,67300.0,36.51,36.51,36.42,36.44,67300.0
2009-11-23 12:35:00,36.45,36.47,36.42,36.43,24500.0,36.45,36.47,36.42,36.43,24500.0
2009-11-23 12:40:00,36.43,36.44,36.4,36.4,28000.0,36.43,36.44,36.4,36.4,28000.0
2009-11-23 12:45:00,36.4,36.49,36.39,36.46,40800.0,36.4,36.49,36.39,36.46,40800.0
2009-11-23 12:50:00,36.46,36.49,36.45,36.49,10100.0,36.46,36.49,36.45,36.49,10100.0
2009-11-23 12:55:00,36.49,36.49,36.48,36.48,10900.0,36.49,36.49,36.48,36.48,10900.0
2009-11-23 13:00:00,36.48,36.49,36.44,36.46,29100.0,36.48,36.49,36.44,36.46,29100.0
2009-11-23 13:05:00,36.45,36.48,36.44,36.48,7800.0,36.45,36.48,36.44,36.48,7800.0
2009-11-23 13:10:00,36.48,36.49,36.42,36.46,9300.0,36.48,36.49,36.42,36.46,9300.0
2009-11-23 13:15:00,36.45,36.48,36.4,36.41,55200.0,36.45,36.48,36.4,36.41,55200.0
2009-11-23 13:20:00,36.42,36.5,36.42,36.5,50200.0,36.42,36.5,36.42,36.5,50200.0
2009-11-23 13:25:00,36.5,36.52,36.48,36.49,8000.0,36.5,36.52,36.48,36.49,8000.0
2009-11-23 13:30:00,36.49,36.49,36.46,36.47,13400.0,36.49,36.49,36.46,36.47,13400.0
2009-11-23 13:35:00,36.47,36.53,36.46,36.51,13500.0,36.47,36.53,36.46,36.51,13500.0
2009-11-23 13:40:00,36.51,36.52,36.5,36.52,4600.0,36.51,36.52,36.5,36.52,4600.0
2009-11-23 13:45:00,36.51,36.52,36.48,36.48,11100.0,36.51,36.52,36.48,36.48,11100.0
2009-11-23 13:50:00,36.48,36.49,36.43,36.46,27100.0,36.48,36.49,36.43,36.46,27100.0
2009-11-23 13:55:00,36.47,36.47,36.41,36.45,18500.0,36.47,36.47,36.41,36.45,18500.0
2009-11-23 14:00:00,36.44,36.44,36.4,36.44,15600.0,36.44,36.44,36.4,36.44,15600.0
2009-11-23 14:05:00,36.44,36.48,36.41,36.41,22500.0,36.44,36.48,36.41,36.41,22500.0
2009-11-23 14:10:00,36.42,36.43,36.37,36.38,20000.0,36.42,36.43,36.37,36.38,20000.0
2009-11-23 14:15:00,36.38,36.4,36.36,36.38,21000.0,36.38,36.4,36.36,36.38,21000.0
2009-11-23 14:20:00,36.38,36.39,36.37,36.39,11100.0,36.38,36.39,36.37,36.39,11100.0
2009-11-23 14:25:00,36.39,36.44,36.38,36.43,19300.0,36.39,36.44,36.38,36.43,19300.0
2009-11-23 14:30:00,36.43,36.44,36.41,36.43,19200.0,36.43,36.44,36.41,36.43,19200.0
2009-11-23 14:35:00,36.43,36.49,36.42,36.48,53400.0,36.43,36.49,36.42,36.48,53400.0
2009-11-23 14:40:00,36.48,36.5,36.47,36.48,18600.0,36.48,36.5,36.47,36.48,18600.0
2009-11-23 14:45:00,36.48,36.51,36.48,36.5,22800.0,36.48,36.51,36.48,36.5,22800.0
2009-11-23 14:50:00,36.5,36.51,36.48,36.48,8900.0,36.5,36.51,36.48,36.48,8900.0
2009-11-23 14:55:00,36.48,36.49,36.45,36.46,18700.0,36.48,36.49,36.45,36.46,18700.0
2009-11-23 15:00:00,36.46,36.52,36.45,36.48,50900.0,36.46,36.52,36.45,36.48,50900.0
2009-11-23 15:05:00,36.49,36.51,36.44,36.46,48400.0,36.49,36.51,36.44,36.46,48400.0
2009-11-23 15:10:00,36.46,36.5,36.45,36.5,14100.0,36.46,36.5,36.45,36.5,14100.0
2009-11-23 15:15:00,36.5,36.54,36.5,36.51,32400.0,36.5,36.54,36.5,36.51,32400.0
2009-11-23 15:20:00,36.51,36.52,36.46,36.46,22100.0,36.51,36.52,36.46,36.46,22100.0
2009-11-23 15:25:00,36.46,36.47,36.41,36.42,69200.0,36.46,36.47,36.41,36.42,69200.0
2009-11-23 15:30:00,36.41,36.44,36.38,36.38,52200.0,36.41,36.44,36.38,36.38,52200.0
2009-11-23 15:35:00,36.38,36.4,36.34,36.38,43800.0,36.38,36.4,36.34,36.38,43800.0
2009-11-23 15:40:00,36.39,36.43,36.39,36.4,28700.0,36.39,36.43,36.39,36.4,28700.0
2009-11-23 15:45:00,36.4,36.41,36.37,36.39,41700.0,36.4,36.41,36.37,36.39,41700.0
2009-11-23 15:50:00,36.38,36.44,36.36,36.43,108000.0,36.38,36.44,36.36,36.43,108000.0
2009-11-23 15:55:00,36.43,36.47,36.41,36.44,150000.0,36.43,36.47,36.41,36.44,150000.0
2009-11-24 09:30:00,36.17,36.42,36.12,36.42,54700.0,36.17,36.42,36.12,36.42,54700.0
2009-11-24 09:35:00,36.43,36.44,36.29,36.35,44000.0,36.43,36.44,36.29,36.35,44000.0
2009-11-24 09:40:00,36.31,36.37,36.2,36.2,31100.0,36.31,36.37,36.2,36.2,31100.0
2009-11-24 09:45:00,36.2,36.26,36.19,36.25,61400.0,36.2,36.26,36.19,36.25,61400.0
2009-11-24 09:50:00,36.25,36.26,36.1,36.1,66500.0,36.25,36.26,36.1,36.1,66500.0
2009-11-24 09:55:00,36.1,36.14,36.03,36.12,69800.0,36.1,36.14,36.03,36.12,69800.0
2009-11-24 10:00:00,36.12,36.34,36.04,36.08,67600.0,36.12,36.34,36.04,36.08,67600.0
2009-11-24 10:05:00,36.09,36.14,35.88,35.89,64000.0,36.09,36.14,35.88,35.89,64000.0
2009-11-24 10:10:00,35.9,35.94,35.87,35.93,61800.0,35.9,35.94,35.87,35.93,61800.0
2009-11-24 10:15:00,35.94,36.01,35.94,35.95,22800.0,35.94,36.01,35.94,35.95,22800.0
2009-11-24 10:20:00,35.96,36.04,35.96,36.01,35000.0,35.96,36.04,35.96,36.01,35000.0
2009-11-24 10:25:00,36.01,36.01,35.93,35.95,31400.0,36.01,36.01,35.93,35.95,31400.0
2009-11-24 10:30:00,35.94,35.96,35.91,35.92,37600.0,35.94,35.96,35.91,35.92,37600.0
2009-11-24 10:35:00,35.91,35.98,35.91,35.95,34100.0,35.91,35.98,35.91,35.95,34100.0
2009-11-24 10:40:00,35.96,36.02,35.96,36.0,50000.0,35.96,36.02,35.96,36.0,50000.0
2009-11-24 10:45:00,36.0,36.03,35.98,35.99,107900.0,36.0,36.03,35.98,35.99,107900.0
2009-11-24 10:50:00,35.99,36.01,35.98,35.99,31500.0,35.99,36.01,35.98,35.99,31500.0
2009-11-24 10:55:00,35.99,36.02,35.98,36.0,13400.0,35.99,36.02,35.98,36.0,13400.0
2009-11-24 11:00:00,36.0,36.01,35.99,36.0,40300.0,36.0,36.01,35.99,36.0,40300.0
2009-11-24 11:05:00,36.0,36.01,35.98,36.0,67000.0,36.0,36.01,35.98,36.0,67000.0
2009-11-24 11:10:00,35.99,36.01,35.93,35.93,34900.0,35.99,36.01,35.93,35.93,34900.0
2009-11-24 11:15:00,35.94,35.95,35.89,35.9,22600.0,35.94,35.95,35.89,35.9,22600.0
2009-11-24 11:20:00,35.9,35.9,35.87,35.9,26200.0,35.9,35.9,35.87,35.9,26200.0
2009-11-24 11:25:00,35.9,35.9,35.86,35.87,55900.0,35.9,35.9,35.86,35.87,55900.0
2009-11-24 11:30:00,35.87,35.88,35.84,35.88,41200.0,35.87,35.88,35.84,35.88,41200.0
2009-11-24 11:35:00,35.88,35.91,35.87,35.89,58700.0,35.88,35.91,35.87,35.89,58700.0
2009-11-24 11:40:00,35.9,35.92,35.87,35.91,57400.0,35.9,35.92,35.87,35.91,57400.0
2009-11-24 11:45:00,35.91,35.94,35.9,35.93,13900.0,35.91,35.94,35.9,35.93,13900.0
2009-11-24 11:50:00,35.93,35.99,35.9,35.98,34000.0,35.93,35.99,35.9,35.98,34000.0
2009-11-24 11:55:00,35.98,36.0,35.96,35.97,17000.0,35.98,36.0,35.96,35.97,17000.0
2009-11-24 12:00:00,35.98,36.0,35.96,35.96,27600.0,35.98,36.0,35.96,35.96,27600.0
2009-11-24 12:05:00,35.96,36.0,35.96,35.98,22700.0,35.96,36.0,35.96,35.98,22700.0
2009-11-24 12:10:00,35.98,36.0,35.96,35.96,15600.0,35.98,36.0,35.96,35.96,15600.0
2009-11-24 12:15:00,35.96,36.0,35.96,35.97,24100.0,35.96,36.0,35.96,35.97,24100.0
2009-11-24 12:20:00,35.97,36.0,35.97,35.99,11100.0,35.97,36.0,35.97,35.99,11100.0
2009-11-24 12:25:00,35.99,36.0,35.97,35.97,23800.0,35.99,36.0,35.97,35.97,23800.0
2009-11-24 12:30:00,35.97,36.0,35.97,35.98,18800.0,35.97,36.0,35.97,35.98,18800.0
2009-11-24 12:35:00,35.98,36.0,35.98,35.99,20000.0,35.98,36.0,35.98,35.99,20000.0
2009-11-24 12:40:00,35.99,36.0,35.93,35.93,36700.0,35.99,36.0,35.93,35.93,36700.0
2009-11-24 12:45:00,35.93,35.94,35.91,35.93,26900.0,35.93,35.94,35.91,35.93,26900.0
2009-11-24 12:50:00,35.93,35.94,35.89,35.89,18900.0,35.93,35.94,35.89,35.89,18900.0
2009-11-24 12:55:00,35.89,35.9,35.87,35.9,49200.0,35.89,35.9,35.87,35.9,49200.0
2009-11-24 13:00:00,35.89,35.92,35.87,35.88,27500.0,35.89,35.92,35.87,35.88,27500.0
2009-11-24 13:05:00,35.87,35.91,35.87,35.89,24000.0,35.87,35.91,35.87,35.89,24000.0
2009-11-24 13:10:00,35.89,35.91,35.89,35.9,16300.0,35.89,35.91,35.89,35.9,16300.0
2009-11-24 13:15:00,35.9,35.91,35.89,35.9,16200.0,35.9,35.91,35.89,35.9,16200.0
2009-11-24 13:20:00,35.9,35.91,35.89,35.89,8700.0,35.9,35.91,35.89,35.89,8700.0
2009-11-24 13:25:00,35.89,35.9,35.89,35.89,29500.0,35.89,35.9,35.89,35.89,29500.0
2009-11-24 13:30:00,35.89,35.9,35.89,35.89,13000.0,35.89,35.9,35.89,35.89,13000.0
2009-11-24 13:35:00,35.89,35.9,35.89,35.9,14200.0,35.89,35.9,35.89,35.9,14200.0
2009-11-24 13:40:00,35.9,35.9,35.89,35.89,8000.0,35.9,35.9,35.89,35.89,8000.0
2009-11-24 13:45:00,35.89,35.9,35.89,35.89,19000.0,35.89,35.9,35.89,35.89,19000.0
2009-11-24 13:50:00,35.89,35.9,35.85,35.85,24500.0,35.89,35.9,35.85,35.85,24500.0
2009-11-24 13:55:00,35.85,35.9,35.85,35.88,19900.0,35.85,35.9,35.85,35.88,19900.0
2009-11-24 14:00:00,35.88,35.9,35.84,35.86,32800.0,35.88,35.9,35.84,35.86,32800.0
2009-11-24 14:05:00,35.86,35.94,35.86,35.92,28600.0,35.86,35.94,35.86,35.92,28600.0
2009-11-24 14:10:00,35.91,35.95,35.91,35.92,24400.0,35.91,35.95,35.91,35.92,24400.0
2009-11-24 14:15:00,35.92,35.95,35.91,35.94,16800.0,35.92,35.95,35.91,35.94,16800.0
2009-11-24 14:20:00,35.93,35.95,35.9,35.94,42400.0,35.93,35.95,35.9,35.94,42400.0
2009-11-24 14:25:00,35.94,35.96,35.9,35.9,34800.0,35.94,35.96,35.9,35.9,34800.0
2009-11-24 14:30:00,35.9,35.91,35.88,35.9,49300.0,35.9,35.91,35.88,35.9,49300.0
2009-11-24 14:35:00,35.9,35.93,35.9,35.91,23200.0,35.9,35.93,35.9,35.91,23200.0
2009-11-24 14:40:00,35.9,35.96,35.9,35.94,30900.0,35.9,35.96,35.9,35.94,30900.0
2009-11-24 14:45:00,35.94,35.99,35.94,35.97,48400.0,35.94,35.99,35.94,35.97,48400.0
2009-11-24 14:50:00,35.97,36.02,35.97,35.99,55700.0,35.97,36.02,35.97,35.99,55700.0
2009-11-24 14:55:00,35.99,35.99,35.95,35.96,27200.0,35.99,35.99,35.95,35.96,27200.0
2009-11-24 15:00:00,35.95,35.99,35.95,35.96,37200.0,35.95,35.99,35.95,35.96,37200.0
2009-11-24 15:05:00,35.96,35.97,35.95,35.96,27200.0,35.96,35.97,35.95,35.96,27200.0
2009-11-24 15:10:00,35.96,35.97,35.93,35.93,37000.0,35.96,35.97,35.93,35.93,37000.0
2009-11-24 15:15:00,35.93,35.94,35.92,35.92,28700.0,35.93,35.94,35.92,35.92,28700.0
2009-11-24 15:20:00,35.92,35.97,35.92,35.95,40500.0,35.92,35.97,35.92,35.95,40500.0
2009-11-24 15:25:00,35.94,35.96,35.92,35.92,70400.0,35.94,35.96,35.92,35.92,70400.0
2009-11-24 15:30:00,35.91,35.93,35.88,35.92,184000.0,35.91,35.93,35.88,35.92,184000.0
2009-11-24 15:35:00,35.91,35.95,35.9,35.93,33700.0,35.91,35.95,35.9,35.93,33700.0
2009-11-24 15:40:00,35.93,35.96,35.91,35.94,72000.0,35.93,35.96,35.91,35.94,72000.0
2009-11-24 15:45:00,35.94,35.94,35.89,35.91,57600.0,35.94,35.94,35.89,35.91,57600.0
2009-11-24 15:50:00,35.92,35.94,35.89,35.92,115300.0,35.92,35.94,35.89,35.92,115300.0
2009-11-24 15:55:00,35.91,35.98,35.9,35.95,225700.0,35.91,35.98,35.9,35.95,225700.0
2009-11-25 09:30:00,36.09,36.15,35.9,36.07,98300.0,36.09,36.15,35.9,36.07,98300.0
2009-11-25 09:35:00,36.07,36.16,36.07,36.15,42900.0,36.07,36.16,36.07,36.15,42900.0
2009-11-25 09:40:00,36.15,36.17,36.04,36.15,37700.0,36.15,36.17,36.04,36.15,37700.0
2009-11-25 09:45:00,36.17,36.23,36.14,36.18,38300.0,36.17,36.23,36.14,36.18,38300.0
2009-11-25 09:50:00,36.19,36.23,36.14,36.16,40500.0,36.19,36.23,36.14,36.16,40500.0
2009-11-25 09:55:00,36.16,36.27,36.15,36.22,41100.0,36.16,36.27,36.15,36.22,41100.0
2009-11-25 10:00:00,36.24,36.3,36.21,36.26,55500.0,36.24,36.3,36.21,36.26,55500.0
2009-11-25 10:05:00,36.26,36.26,36.16,36.17,53400.0,36.26,36.26,36.16,36.17,53400.0
2009-11-25 10:10:00,36.16,36.19,36.12,36.19,37200.0,36.16,36.19,36.12,36.19,37200.0
2009-11-25 10:15:00,36.18,36.29,36.18,36.29,29300.0,36.18,36.29,36.18,36.29,29300.0
2009-11-25 10:20:00,36.28,36.28,36.14,36.15,24300.0,36.28,36.28,36.14,36.15,24300.0
2009-11-25 10:25:00,36.15,36.16,36.05,36.11,42100.0,36.15,36.16,36.05,36.11,42100.0
2009-11-25 10:30:00,36.12,36.17,36.1,36.11,27100.0,36.12,36.17,36.1,36.11,27100.0
2009-11-25 10:35:00,36.11,36.16,36.1,36.11,19700.0,36.11,36.16,36.1,36.11,19700.0
2009-11-25 10:40:00,36.1,36.16,36.08,36.16,20200.0,36.1,36.16,36.08,36.16,20200.0
2009-11-25 10:45:00,36.17,36.21,36.14,36.18,27600.0,36.17,36.21,36.14,36.18,27600.0
2009-11-25 10:50:00,36.17,36.22,36.17,36.19,12200.0,36.17,36.22,36.17,36.19,12200.0
2009-11-25 10:55:00,36.19,36.21,36.16,36.19,18800.0,36.19,36.21,36.16,36.19,18800.0
2009-11-25 11:00:00,36.19,36.22,36.17,36.22,20700.0,36.19,36.22,36.17,36.22,20700.0
2009-11-25 11:05:00,36.23,36.28,36.21,36.27,23000.0,36.23,36.28,36.21,36.27,23000.0
2009-11-25 11:10:00,36.27,36.3,36.24,36.25,14400.0,36.27,36.3,36.24,36.25,14400.0
2009-11-25 11:15:00,36.25,36.31,36.25,36.3,12200.0,36.25,36.31,36.25,36.3,12200.0
2009-11-25 11:20:00,36.3,36.3,36.27,36.28,17000.0,36.3,36.3,36.27,36.28,17000.0
2009-11-25 11:25:00,36.27,36.29,36.24,36.28,25100.0,36.27,36.29,36.24,36.28,25100.0
2009-11-25 11:30:00,36.28,36.3,36.27,36.29,11900.0,36.28,36.3,36.27,36.29,11900.0
2009-11-25 11:35:00,36.29,36.3,36.26,36.27,15500.0,36.29,36.3,36.26,36.27,15500.0
2009-11-25 11:40:00,36.27,36.32,36.27,36.3,30800.0,36.27,36.32,36.27,36.3,30800.0
2009-11-25 11:45:00,36.3,36.33,36.3,36.32,14100.0,36.3,36.33,36.3,36.32,14100.0
2009-11-25 11:50:00,36.32,36.33,36.27,36.28,10900.0,36.32,36.33,36.27,36.28,10900.0
2009-11-25 11:55:00,36.28,36.28,36.2,36.2,48500.0,36.28,36.28,36.2,36.2,48500.0
2009-11-25 12:00:00,36.2,36.21,36.13,36.13,27700.0,36.2,36.21,36.13,36.13,27700.0
2009-11-25 12:05:00,36.13,36.14,36.07,36.08,37700.0,36.13,36.14,36.07,36.08,37700.0
2009-11-25 12:10:00,36.09,36.1,36.06,36.06,26400.0,36.09,36.1,36.06,36.06,26400.0
2009-11-25 12:15:00,36.07,36.08,36.05,36.07,38100.0,36.07,36.08,36.05,36.07,38100.0
2009-11-25 12:20:00,36.07,36.12,36.05,36.12,21300.0,36.07,36.12,36.05,36.12,21300.0
2009-11-25 12:25:00,36.11,36.16,36.11,36.16,10700.0,36.11,36.16,36.11,36.16,10700.0
2009-11-25 12:30:00,36.16,36.17,36.14,36.14,11700.0,36.16,36.17,36.14,36.14,11700.0
2009-11-25 12:35:00,36.14,36.15,36.1,36.1,20600.0,36.14,36.15,36.1,36.1,20600.0
2009-11-25 12:40:00,36.1,36.14,36.09,36.12,21600.0,36.1,36.14,36.09,36.12,21600.0
2009-11-25 12:45:00,36.11,36.14,36.1,36.12,12800.0,36.11,36.14,36.1,36.12,12800.0
2009-11-25 12:50:00,36.12,36.12,36.08,36.08,8800.0,36.12,36.12,36.08,36.08,8800.0
2009-11-25 12:55:00,36.08,36.15,36.08,36.14,17700.0,36.08,36.15,36.08,36.14,17700.0
2009-11-25 13:00:00,36.14,36.17,36.12,36.12,11700.0,36.14,36.17,36.12,36.12,11700.0
2009-11-25 13:05:00,36.12,36.2,36.12,36.2,12000.0,36.12,36.2,36.12,36.2,12000.0
2009-11-25 13:10:00,36.2,36.2,36.17,36.17,11200.0,36.2,36.2,36.17,36.17,11200.0
2009-11-25 13:15:00,36.17,36.2,36.17,36.17,10900.0,36.17,36.2,36.17,36.17,10900.0
2009-11-25 13:20:00,36.17,36.19,36.14,36.18,8400.0,36.17,36.19,36.14,36.18,8400.0
2009-11-25 13:25:00,36.18,36.22,36.18,36.19,8300.0,36.18,36.22,36.18,36.19,8300.0
2009-11-25 13:30:00,36.19,36.19,36.14,36.14,15800.0,36.19,36.19,36.14,36.14,15800.0
2009-11-25 13:35:00,36.14,36.16,36.14,36.15,5800.0,36.14,36.16,36.14,36.15,5800.0
2009-11-25 13:40:00,36.15,36.19,36.15,36.19,7800.0,36.15,36.19,36.15,36.19,7800.0
2009-11-25 13:45:00,36.19,36.2,36.18,36.19,7100.0,36.19,36.2,36.18,36.19,7100.0
2009-11-25 13:50:00,36.19,36.2,36.17,36.17,16400.0,36.19,36.2,36.17,36.17,16400.0
2009-11-25 13:55:00,36.17,36.21,36.17,36.21,29700.0,36.17,36.21,36.17,36.21,29700.0
2009-11-25 14:00:00,36.22,36.24,36.18,36.19,23000.0,36.22,36.24,36.18,36.19,23000.0
2009-11-25 14:05:00,36.18,36.18,36.14,36.15,10300.0,36.18,36.18,36.14,36.15,10300.0
2009-11-25 14:10:00,36.15,36.19,36.14,36.18,11900.0,36.15,36.19,36.14,36.18,11900.0
2009-11-25 14:15:00,36.18,36.2,36.17,36.18,14100.0,36.18,36.2,36.17,36.18,14100.0
2009-11-25 14:20:00,36.17,36.22,36.17,36.21,20500.0,36.17,36.22,36.17,36.21,20500.0
2009-11-25 14:25:00,36.22,36.22,36.17,36.18,16900.0,36.22,36.22,36.17,36.18,16900.0
2009-11-25 14:30:00,36.17,36.21,36.17,36.2,17900.0,36.17,36.21,36.17,36.2,17900.0
2009-11-25 14:35:00,36.21,36.21,36.16,36.18,20000.0,36.21,36.21,36.16,36.18,20000.0
2009-11-25 14:40:00,36.18,36.23,36.18,36.23,7800.0,36.18,36.23,36.18,36.23,7800.0
2009-11-25 14:45:00,36.22,36.27,36.2,36.23,31700.0,36.22,36.27,36.2,36.23,31700.0
2009-11-25 14:50:00,36.23,36.25,36.2,36.21,21400.0,36.23,36.25,36.2,36.21,21400.0
2009-11-25 14:55:00,36.21,36.23,36.2,36.22,9400.0,36.21,36.23,36.2,36.22,9400.0
2009-11-25 15:00:00,36.21,36.21,36.17,36.21,34500.0,36.21,36.21,36.17,36.21,34500.0
2009-11-25 15:05:00,36.2,36.22,36.16,36.16,22200.0,36.2,36.22,36.16,36.16,22200.0
2009-11-25 15:10:00,36.17,36.18,36.16,36.16,23800.0,36.17,36.18,36.16,36.16,23800.0
2009-11-25 15:15:00,36.16,36.18,36.15,36.16,25600.0,36.16,36.18,36.15,36.16,25600.0
2009-11-25 15:20:00,36.16,36.18,36.15,36.17,20700.0,36.16,36.18,36.15,36.17,20700.0
2009-11-25 15:25:00,36.17,36.21,36.17,36.19,29700.0,36.17,36.21,36.17,36.19,29700.0
2009-11-25 15:30:00,36.2,36.2,36.17,36.18,18500.0,36.2,36.2,36.17,36.18,18500.0
2009-11-25 15:35:00,36.17,36.18,36.14,36.15,32000.0,36.17,36.18,36.14,36.15,32000.0
2009-11-25 15:40:00,36.15,36.16,36.12,36.13,44500.0,36.15,36.16,36.12,36.13,44500.0
2009-11-25 15:45:00,36.12,36.13,36.07,36.1,90200.0,36.12,36.13,36.07,36.1,90200.0
2009-11-25 15:50:00,36.1,36.19,36.1,36.17,117400.0,36.1,36.19,36.1,36.17,117400.0
2009-11-25 15:55:00,36.17,36.21,36.14,36.15,140300.0,36.17,36.21,36.14,36.15,140300.0
2009-11-27 09:30:00,34.9,35.13,34.63,35.13,168000.0,34.9,35.13,34.63,35.13,168000.0
2009-11-27 09:35:00,35.1,35.1,34.84,34.96,54400.0,35.1,35.1,34.84,34.96,54400.0
2009-11-27 09:40:00,34.95,35.18,34.9,35.08,66300.0,34.95,35.18,34.9,35.08,66300.0
2009-11-27 09:45:00,35.08,35.11,34.95,35.11,70900.0,35.08,35.11,34.95,35.11,70900.0
2009-11-27 09:50:00,35.1,35.13,35.07,35.12,33600.0,35.1,35.13,35.07,35.12,33600.0
2009-11-27 09:55:00,35.12,35.21,35.1,35.18,29800.0,35.12,35.21,35.1,35.18,29800.0
2009-11-27 10:00:00,35.18,35.41,35.16,35.3,61100.0,35.18,35.41,35.16,35.3,61100.0
2009-11-27 10:05:00,35.3,35.35,35.23,35.25,32200.0,35.3,35.35,35.23,35.25,32200.0
2009-11-27 10:10:00,35.26,35.36,35.26,35.28,33500.0,35.26,35.36,35.26,35.28,33500.0
2009-11-27 10:15:00,35.27,35.29,35.24,35.29,17500.0,35.27,35.29,35.24,35.29,17500.0
2009-11-27 10:20:00,35.31,35.41,35.28,35.34,29900.0,35.31,35.41,35.28,35.34,29900.0
2009-11-27 10:25:00,35.35,35.4,35.33,35.37,46000.0,35.35,35.4,35.33,35.37,46000.0
2009-11-27 10:30:00,35.38,35.38,35.24,35.3,68600.0,35.38,35.38,35.24,35.3,68600.0
2009-11-27 10:35:00,35.3,35.42,35.3,35.36,39500.0,35.3,35.42,35.3,35.36,39500.0
2009-11-27 10:40:00,35.38,35.49,35.34,35.47,37400.0,35.38,35.49,35.34,35.47,37400.0
2009-11-27 10:45:00,35.48,35.48,35.42,35.47,14000.0,35.48,35.48,35.42,35.47,14000.0
2009-11-27 10:50:00,35.47,35.62,35.46,35.54,35600.0,35.47,35.62,35.46,35.54,35600.0
2009-11-27 10:55:00,35.55,35.56,35.48,35.52,16300.0,35.55,35.56,35.48,35.52,16300.0
2009-11-27 11:00:00,35.54,35.62,35.5,35.56,73800.0,35.54,35.62,35.5,35.56,73800.0
2009-11-27 11:05:00,35.57,35.65,35.56,35.65,26800.0,35.57,35.65,35.56,35.65,26800.0
2009-11-27 11:10:00,35.65,35.66,35.55,35.56,26000.0,35.65,35.66,35.55,35.56,26000.0
2009-11-27 11:15:00,35.56,35.58,35.52,35.53,13400.0,35.56,35.58,35.52,35.53,13400.0
2009-11-27 11:20:00,35.54,35.54,35.47,35.5,18300.0,35.54,35.54,35.47,35.5,18300.0
2009-11-27 11:25:00,35.52,35.61,35.49,35.57,16700.0,35.52,35.61,35.49,35.57,16700.0
2009-11-27 11:30:00,35.57,35.59,35.52,35.56,18500.0,35.57,35.59,35.52,35.56,18500.0
2009-11-27 11:35:00,35.54,35.56,35.46,35.47,32200.0,35.54,35.56,35.46,35.47,32200.0
2009-11-27 11:40:00,35.47,35.53,35.46,35.47,40500.0,35.47,35.53,35.46,35.47,40500.0
2009-11-27 11:45:00,35.47,35.5,35.46,35.48,11500.0,35.47,35.5,35.46,35.48,11500.0
2009-11-27 11:50:00,35.48,35.56,35.47,35.55,17000.0,35.48,35.56,35.47,35.55,17000.0
2009-11-27 11:55:00,35.55,35.57,35.47,35.5,14600.0,35.55,35.57,35.47,35.5,14600.0
2009-11-27 12:00:00,35.5,35.54,35.45,35.45,19100.0,35.5,35.54,35.45,35.45,19100.0
2009-11-27 12:05:00,35.46,35.47,35.42,35.46,27100.0,35.46,35.47,35.42,35.46,27100.0
2009-11-27 12:10:00,35.44,35.49,35.44,35.49,10300.0,35.44,35.49,35.44,35.49,10300.0
2009-11-27 12:15:00,35.48,35.49,35.43,35.43,21500.0,35.48,35.49,35.43,35.43,21500.0
2009-11-27 12:20:00,35.42,35.43,35.37,35.38,28600.0,35.42,35.43,35.37,35.38,28600.0
2009-11-27 12:25:00,35.37,35.4,35.37,35.38,31800.0,35.37,35.4,35.37,35.38,31800.0
2009-11-27 12:30:00,35.39,35.45,35.39,35.41,56000.0,35.39,35.45,35.39,35.41,56000.0
2009-11-27 12:35:00,35.42,35.47,35.41,35.47,17900.0,35.42,35.47,35.41,35.47,17900.0
2009-11-27 12:40:00,35.47,35.58,35.47,35.58,45300.0,35.47,35.58,35.47,35.58,45300.0
2009-11-27 12:45:00,35.57,35.66,35.57,35.64,72000.0,35.57,35.66,35.57,35.64,72000.0
2009-11-27 12:50:00,35.63,35.64,35.58,35.59,57800.0,35.63,35.64,35.58,35.59,57800.0
2009-11-27 12:55:00,35.59,35.6,35.38,35.38,153500.0,35.59,35.6,35.38,35.38,153500.0
2009-11-27 13:00:00,35.38,35.42,35.24,35.33,142800.0,35.38,35.42,35.24,35.33,142800.0
2009-11-27 13:05:00,35.33,35.38,35.09,35.38,1700.0,35.33,35.38,35.09,35.38,1700.0
2009-11-27 13:10:00,35.33,35.38,35.33,35.38,1400.0,35.33,35.38,35.33,35.38,1400.0
2009-11-27 13:15:00,35.37,35.37,35.37,35.37,4400.0,35.37,35.37,35.37,35.37,4400.0
2009-11-27 13:20:00,35.38,35.38,35.38,35.38,700.0,35.38,35.38,35.38,35.38,700.0
2009-11-27 13:25:00,35.22,35.22,35.22,35.22,100.0,35.22,35.22,35.22,35.22,100.0
2009-11-27 13:30:00,35.22,35.22,35.22,35.22,0.0,35.22,35.22,35.22,35.22,0.0
2009-11-27 13:35:00,35.22,35.22,35.22,35.22,0.0,35.22,35.22,35.22,35.22,0.0
2009-11-27 13:40:00,35.22,35.22,35.22,35.22,0.0,35.22,35.22,35.22,35.22,0.0
2009-11-27 13:45:00,35.37,35.37,35.37,35.37,100000.0,35.37,35.37,35.37,35.37,100000.0
2009-11-27 13:50:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 13:55:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 14:00:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 14:05:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 14:10:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 14:15:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 14:20:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 14:25:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 14:30:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 14:35:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 14:40:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 14:45:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 14:50:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 14:55:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 15:00:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 15:05:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 15:10:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 15:15:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 15:20:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 15:25:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 15:30:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 15:35:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 15:40:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 15:45:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 15:50:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 15:55:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-30 09:30:00,35.24,35.3,34.93,34.98,100600.0,35.24,35.3,34.93,34.98,100600.0
2009-11-30 09:35:00,34.97,35.16,34.97,35.03,44300.0,34.97,35.16,34.97,35.03,44300.0
2009-11-30 09:40:00,35.02,35.18,34.89,35.18,65800.0,35.02,35.18,34.89,35.18,65800.0
2009-11-30 09:45:00,35.17,35.17,34.92,35.1,83000.0,35.17,35.17,34.92,35.1,83000.0
2009-11-30 09:50:00,35.1,35.1,34.99,35.07,53600.0,35.1,35.1,34.99,35.07,53600.0
2009-11-30 09:55:00,35.07,35.16,35.07,35.12,43800.0,35.07,35.16,35.07,35.12,43800.0
2009-11-30 10:00:00,35.13,35.24,35.13,35.23,26800.0,35.13,35.24,35.13,35.23,26800.0
2009-11-30 10:05:00,35.23,35.36,35.21,35.32,36400.0,35.23,35.36,35.21,35.32,36400.0
2009-11-30 10:10:00,35.33,35.36,35.29,35.34,20600.0,35.33,35.36,35.29,35.34,20600.0
2009-11-30 10:15:00,35.34,35.39,35.32,35.33,26900.0,35.34,35.39,35.32,35.33,26900.0
2009-11-30 10:20:00,35.33,35.37,35.26,35.31,20300.0,35.33,35.37,35.26,35.31,20300.0
2009-11-30 10:25:00,35.31,35.36,35.31,35.35,21700.0,35.31,35.36,35.31,35.35,21700.0
2009-11-30 10:30:00,35.36,35.44,35.35,35.38,26400.0,35.36,35.44,35.35,35.38,26400.0
2009-11-30 10:35:00,35.39,35.4,35.25,35.31,86000.0,35.39,35.4,35.25,35.31,86000.0
2009-11-30 10:40:00,35.31,35.31,35.19,35.19,55600.0,35.31,35.31,35.19,35.19,55600.0
2009-11-30 10:45:00,35.2,35.21,35.12,35.16,33500.0,35.2,35.21,35.12,35.16,33500.0
2009-11-30 10:50:00,35.16,35.16,35.04,35.09,64600.0,35.16,35.16,35.04,35.09,64600.0
2009-11-30 10:55:00,35.09,35.1,34.99,34.99,87100.0,35.09,35.1,34.99,34.99,87100.0
2009-11-30 11:00:00,34.99,35.0,34.92,34.98,44600.0,34.99,35.0,34.92,34.98,44600.0
2009-11-30 11:05:00,34.99,35.0,34.89,34.93,106300.0,34.99,35.0,34.89,34.93,106300.0
2009-11-30 11:10:00,34.92,34.93,34.89,34.92,61600.0,34.92,34.93,34.89,34.92,61600.0
2009-11-30 11:15:00,34.92,34.92,34.87,34.88,43200.0,34.92,34.92,34.87,34.88,43200.0
2009-11-30 11:20:00,34.89,34.91,34.86,34.89,38700.0,34.89,34.91,34.86,34.89,38700.0
2009-11-30 11:25:00,34.88,34.88,34.8,34.81,52200.0,34.88,34.88,34.8,34.81,52200.0
2009-11-30 11:30:00,34.8,34.81,34.71,34.76,94100.0,34.8,34.81,34.71,34.76,94100.0
2009-11-30 11:35:00,34.75,34.76,34.67,34.7,79000.0,34.75,34.76,34.67,34.7,79000.0
2009-11-30 11:40:00,34.69,34.72,34.67,34.69,75900.0,34.69,34.72,34.67,34.69,75900.0
2009-11-30 11:45:00,34.7,34.76,34.7,34.72,34200.0,34.7,34.76,34.7,34.72,34200.0
2009-11-30 11:50:00,34.71,34.76,34.69,34.71,35000.0,34.71,34.76,34.69,34.71,35000.0
2009-11-30 11:55:00,34.71,34.72,34.69,34.72,31700.0,34.71,34.72,34.69,34.72,31700.0
2009-11-30 12:00:00,34.72,34.75,34.68,34.74,76300.0,34.72,34.75,34.68,34.74,76300.0
2009-11-30 12:05:00,34.74,34.75,34.72,34.74,28200.0,34.74,34.75,34.72,34.74,28200.0
2009-11-30 12:10:00,34.73,34.8,34.71,34.8,28200.0,34.73,34.8,34.71,34.8,28200.0
2009-11-30 12:15:00,34.8,34.82,34.75,34.79,105000.0,34.8,34.82,34.75,34.79,105000.0
2009-11-30 12:20:00,34.78,34.79,34.76,34.79,23100.0,34.78,34.79,34.76,34.79,23100.0
2009-11-30 12:25:00,34.79,34.79,34.77,34.78,9600.0,34.79,34.79,34.77,34.78,9600.0
2009-11-30 12:30:00,34.79,34.79,34.74,34.76,48000.0,34.79,34.79,34.74,34.76,48000.0
2009-11-30 12:35:00,34.76,34.8,34.73,34.78,30600.0,34.76,34.8,34.73,34.78,30600.0
2009-11-30 12:40:00,34.78,34.78,34.75,34.78,16700.0,34.78,34.78,34.75,34.78,16700.0
2009-11-30 12:45:00,34.78,34.78,34.75,34.77,28100.0,34.78,34.78,34.75,34.77,28100.0
2009-11-30 12:50:00,34.76,34.78,34.76,34.78,14100.0,34.76,34.78,34.76,34.78,14100.0
2009-11-30 12:55:00,34.76,34.77,34.71,34.71,29000.0,34.76,34.77,34.71,34.71,29000.0
2009-11-30 13:00:00,34.71,34.75,34.54,34.67,173300.0,34.71,34.75,34.54,34.67,173300.0
2009-11-30 13:05:00,34.68,34.73,34.67,34.7,48800.0,34.68,34.73,34.67,34.7,48800.0
2009-11-30 13:10:00,34.69,34.7,34.69,34.7,13500.0,34.69,34.7,34.69,34.7,13500.0
2009-11-30 13:15:00,34.7,34.73,34.69,34.73,22100.0,34.7,34.73,34.69,34.73,22100.0
2009-11-30 13:20:00,34.73,34.78,34.7,34.78,65900.0,34.73,34.78,34.7,34.78,65900.0
2009-11-30 13:25:00,34.78,34.81,34.77,34.8,22700.0,34.78,34.81,34.77,34.8,22700.0
2009-11-30 13:30:00,34.81,34.81,34.73,34.73,60200.0,34.81,34.81,34.73,34.73,60200.0
2009-11-30 13:35:00,34.73,34.81,34.73,34.8,40100.0,34.73,34.81,34.73,34.8,40100.0
2009-11-30 13:40:00,34.8,34.81,34.77,34.78,25900.0,34.8,34.81,34.77,34.78,25900.0
2009-11-30 13:45:00,34.79,34.82,34.75,34.82,52100.0,34.79,34.82,34.75,34.82,52100.0
2009-11-30 13:50:00,34.82,34.87,34.81,34.81,41400.0,34.82,34.87,34.81,34.81,41400.0
2009-11-30 13:55:00,34.81,34.83,34.79,34.83,57800.0,34.81,34.83,34.79,34.83,57800.0
2009-11-30 14:00:00,34.83,34.84,34.82,34.82,28000.0,34.83,34.84,34.82,34.82,28000.0
2009-11-30 14:05:00,34.83,34.85,34.81,34.82,36100.0,34.83,34.85,34.81,34.82,36100.0
2009-11-30 14:10:00,34.83,34.83,34.82,34.82,14600.0,34.83,34.83,34.82,34.82,14600.0
2009-11-30 14:15:00,34.82,34.87,34.8,34.86,42600.0,34.82,34.87,34.8,34.86,42600.0
2009-11-30 14:20:00,34.87,34.87,34.82,34.82,27200.0,34.87,34.87,34.82,34.82,27200.0
2009-11-30 14:25:00,34.82,34.84,34.78,34.84,46500.0,34.82,34.84,34.78,34.84,46500.0
2009-11-30 14:30:00,34.83,34.87,34.83,34.86,51900.0,34.83,34.87,34.83,34.86,51900.0
2009-11-30 14:35:00,34.87,34.9,34.87,34.9,58900.0,34.87,34.9,34.87,34.9,58900.0
2009-11-30 14:40:00,34.9,34.95,34.89,34.95,142500.0,34.9,34.95,34.89,34.95,142500.0
2009-11-30 14:45:00,34.95,34.96,34.9,34.9,70700.0,34.95,34.96,34.9,34.9,70700.0
2009-11-30 14:50:00,34.91,34.92,34.87,34.88,56600.0,34.91,34.92,34.87,34.88,56600.0
2009-11-30 14:55:00,34.89,34.92,34.88,34.9,47100.0,34.89,34.92,34.88,34.9,47100.0
2009-11-30 15:00:00,34.91,34.92,34.9,34.92,63400.0,34.91,34.92,34.9,34.92,63400.0
2009-11-30 15:05:00,34.92,34.95,34.9,34.94,54700.0,34.92,34.95,34.9,34.94,54700.0
2009-11-30 15:10:00,34.94,34.96,34.92,34.94,61200.0,34.94,34.96,34.92,34.94,61200.0
2009-11-30 15:15:00,34.94,35.03,34.93,35.0,56100.0,34.94,35.03,34.93,35.0,56100.0
2009-11-30 15:20:00,35.0,35.0,34.96,34.97,58200.0,35.0,35.0,34.96,34.97,58200.0
2009-11-30 15:25:00,34.97,35.02,34.95,35.01,69800.0,34.97,35.02,34.95,35.01,69800.0
2009-11-30 15:30:00,35.0,35.07,35.0,35.06,65500.0,35.0,35.07,35.0,35.06,65500.0
2009-11-30 15:35:00,35.06,35.12,35.05,35.1,98700.0,35.06,35.12,35.05,35.1,98700.0
2009-11-30 15:40:00,35.1,35.1,35.04,35.05,115300.0,35.1,35.1,35.04,35.05,115300.0
2009-11-30 15:45:00,35.06,35.07,35.05,35.07,85500.0,35.06,35.07,35.05,35.07,85500.0
2009-11-30 15:50:00,35.06,35.1,35.03,35.1,187200.0,35.06,35.1,35.03,35.1,187200.0
2009-11-30 15:55:00,35.1,35.14,35.08,35.08,210200.0,35.1,35.14,35.08,35.08,210200.0
2009-12-01 09:30:00,35.46,35.82,35.27,35.81,195700.0,35.46,35.82,35.27,35.81,195700.0
2009-12-01 09:35:00,35.81,36.08,35.77,36.08,129600.0,35.81,36.08,35.77,36.08,129600.0
2009-12-01 09:40:00,36.07,36.12,35.92,35.92,107300.0,36.07,36.12,35.92,35.92,107300.0
2009-12-01 09:45:00,35.93,36.04,35.89,36.0,102200.0,35.93,36.04,35.89,36.0,102200.0
2009-12-01 09:50:00,36.0,36.12,36.0,36.07,81800.0,36.0,36.12,36.0,36.07,81800.0
2009-12-01 09:55:00,36.07,36.09,35.95,35.99,85100.0,36.07,36.09,35.95,35.99,85100.0
2009-12-01 10:00:00,35.98,36.04,35.82,36.01,227800.0,35.98,36.04,35.82,36.01,227800.0
2009-12-01 10:05:00,36.01,36.03,35.9,35.94,97100.0,36.01,36.03,35.9,35.94,97100.0
2009-12-01 10:10:00,35.93,36.04,35.85,35.99,89500.0,35.93,36.04,35.85,35.99,89500.0
2009-12-01 10:15:00,36.0,36.05,35.98,36.03,36100.0,36.0,36.05,35.98,36.03,36100.0
2009-12-01 10:20:00,36.02,36.07,35.97,36.04,77700.0,36.02,36.07,35.97,36.04,77700.0
2009-12-01 10:25:00,36.02,36.03,35.95,36.01,39800.0,36.02,36.03,35.95,36.01,39800.0
2009-12-01 10:30:00,36.0,36.12,36.0,36.08,76700.0,36.0,36.12,36.0,36.08,76700.0
2009-12-01 10:35:00,36.08,36.14,36.06,36.06,43700.0,36.08,36.14,36.06,36.06,43700.0
2009-12-01 10:40:00,36.06,36.15,36.06,36.1,19300.0,36.06,36.15,36.06,36.1,19300.0
2009-12-01 10:45:00,36.1,36.19,36.1,36.15,103800.0,36.1,36.19,36.1,36.15,103800.0
2009-12-01 10:50:00,36.14,36.22,36.14,36.21,30500.0,36.14,36.22,36.14,36.21,30500.0
2009-12-01 10:55:00,36.21,36.25,36.19,36.24,65900.0,36.21,36.25,36.19,36.24,65900.0
2009-12-01 11:00:00,36.25,36.28,36.22,36.22,42800.0,36.25,36.28,36.22,36.22,42800.0
2009-12-01 11:05:00,36.22,36.23,36.14,36.21,72800.0,36.22,36.23,36.14,36.21,72800.0
2009-12-01 11:10:00,36.2,36.2,36.15,36.2,43600.0,36.2,36.2,36.15,36.2,43600.0
2009-12-01 11:15:00,36.19,36.25,36.16,36.25,48400.0,36.19,36.25,36.16,36.25,48400.0
2009-12-01 11:20:00,36.24,36.28,36.22,36.23,163900.0,36.24,36.28,36.22,36.23,163900.0
2009-12-01 11:25:00,36.23,36.3,36.23,36.29,51900.0,36.23,36.3,36.23,36.29,51900.0
2009-12-01 11:30:00,36.29,36.38,36.29,36.38,158100.0,36.29,36.38,36.29,36.38,158100.0
2009-12-01 11:35:00,36.38,36.5,36.36,36.44,169600.0,36.38,36.5,36.36,36.44,169600.0
2009-12-01 11:40:00,36.44,36.47,36.38,36.38,94500.0,36.44,36.47,36.38,36.38,94500.0
2009-12-01 11:45:00,36.38,36.4,36.36,36.4,36500.0,36.38,36.4,36.36,36.4,36500.0
2009-12-01 11:50:00,36.4,36.44,36.39,36.39,76400.0,36.4,36.44,36.39,36.39,76400.0
2009-12-01 11:55:00,36.39,36.42,36.37,36.39,31400.0,36.39,36.42,36.37,36.39,31400.0
2009-12-01 12:00:00,36.39,36.42,36.36,36.42,41900.0,36.39,36.42,36.36,36.42,41900.0
2009-12-01 12:05:00,36.42,36.47,36.37,36.37,32100.0,36.42,36.47,36.37,36.37,32100.0
2009-12-01 12:10:00,36.38,36.4,36.38,36.38,26900.0,36.38,36.4,36.38,36.38,26900.0
2009-12-01 12:15:00,36.37,36.41,36.37,36.4,29400.0,36.37,36.41,36.37,36.4,29400.0
2009-12-01 12:20:00,36.39,36.42,36.38,36.4,22900.0,36.39,36.42,36.38,36.4,22900.0
2009-12-01 12:25:00,36.4,36.4,36.33,36.33,24000.0,36.4,36.4,36.33,36.33,24000.0
2009-12-01 12:30:00,36.35,36.36,36.32,36.34,28700.0,36.35,36.36,36.32,36.34,28700.0
2009-12-01 12:35:00,36.34,36.38,36.34,36.36,21800.0,36.34,36.38,36.34,36.36,21800.0
2009-12-01 12:40:00,36.36,36.38,36.36,36.37,20800.0,36.36,36.38,36.36,36.37,20800.0
2009-12-01 12:45:00,36.36,36.4,36.35,36.4,35400.0,36.36,36.4,36.35,36.4,35400.0
2009-12-01 12:50:00,36.38,36.4,36.38,36.38,76900.0,36.38,36.4,36.38,36.38,76900.0
2009-12-01 12:55:00,36.39,36.39,36.36,36.38,28400.0,36.39,36.39,36.36,36.38,28400.0
2009-12-01 13:00:00,36.38,36.39,36.37,36.37,19200.0,36.38,36.39,36.37,36.37,19200.0
2009-12-01 13:05:00,36.37,36.46,36.37,36.4,76900.0,36.37,36.46,36.37,36.4,76900.0
2009-12-01 13:10:00,36.4,36.45,36.4,36.45,49300.0,36.4,36.45,36.4,36.45,49300.0
2009-12-01 13:15:00,36.45,36.49,36.44,36.48,33000.0,36.45,36.49,36.44,36.48,33000.0
2009-12-01 13:20:00,36.47,36.53,36.47,36.5,40900.0,36.47,36.53,36.47,36.5,40900.0
2009-12-01 13:25:00,36.51,36.51,36.48,36.48,30800.0,36.51,36.51,36.48,36.48,30800.0
2009-12-01 13:30:00,36.48,36.5,36.46,36.5,52800.0,36.48,36.5,36.46,36.5,52800.0
2009-12-01 13:35:00,36.5,36.51,36.48,36.51,10900.0,36.5,36.51,36.48,36.51,10900.0
2009-12-01 13:40:00,36.5,36.51,36.48,36.49,11800.0,36.5,36.51,36.48,36.49,11800.0
2009-12-01 13:45:00,36.48,36.49,36.45,36.48,51800.0,36.48,36.49,36.45,36.48,51800.0
2009-12-01 13:50:00,36.48,36.48,36.44,36.45,16200.0,36.48,36.48,36.44,36.45,16200.0
2009-12-01 13:55:00,36.44,36.45,36.4,36.41,32800.0,36.44,36.45,36.4,36.41,32800.0
2009-12-01 14:00:00,36.4,36.42,36.39,36.42,34400.0,36.4,36.42,36.39,36.42,34400.0
2009-12-01 14:05:00,36.42,36.42,36.39,36.39,37500.0,36.42,36.42,36.39,36.39,37500.0
2009-12-01 14:10:00,36.39,36.4,36.32,36.33,78600.0,36.39,36.4,36.32,36.33,78600.0
2009-12-01 14:15:00,36.33,36.33,36.31,36.32,29300.0,36.33,36.33,36.31,36.32,29300.0
2009-12-01 14:20:00,36.32,36.35,36.31,36.34,41400.0,36.32,36.35,36.31,36.34,41400.0
2009-12-01 14:25:00,36.35,36.38,36.35,36.37,34600.0,36.35,36.38,36.35,36.37,34600.0
2009-12-01 14:30:00,36.37,36.4,36.36,36.4,49500.0,36.37,36.4,36.36,36.4,49500.0
2009-12-01 14:35:00,36.4,36.41,36.37,36.4,35100.0,36.4,36.41,36.37,36.4,35100.0
2009-12-01 14:40:00,36.39,36.4,36.31,36.32,55100.0,36.39,36.4,36.31,36.32,55100.0
2009-12-01 14:45:00,36.31,36.34,36.29,36.33,56400.0,36.31,36.34,36.29,36.33,56400.0
2009-12-01 14:50:00,36.33,36.34,36.28,36.3,65700.0,36.33,36.34,36.28,36.3,65700.0
2009-12-01 14:55:00,36.31,36.35,36.29,36.35,50000.0,36.31,36.35,36.29,36.35,50000.0
2009-12-01 15:00:00,36.34,36.36,36.34,36.35,53100.0,36.34,36.36,36.34,36.35,53100.0
2009-12-01 15:05:00,36.35,36.39,36.35,36.38,57600.0,36.35,36.39,36.35,36.38,57600.0
2009-12-01 15:10:00,36.39,36.41,36.38,36.41,56500.0,36.39,36.41,36.38,36.41,56500.0
2009-12-01 15:15:00,36.41,36.42,36.4,36.4,61500.0,36.41,36.42,36.4,36.4,61500.0
2009-12-01 15:20:00,36.41,36.41,36.36,36.38,48500.0,36.41,36.41,36.36,36.38,48500.0
2009-12-01 15:25:00,36.37,36.37,36.36,36.36,27100.0,36.37,36.37,36.36,36.36,27100.0
2009-12-01 15:30:00,36.36,36.37,36.3,36.3,83200.0,36.36,36.37,36.3,36.3,83200.0
2009-12-01 15:35:00,36.3,36.32,36.3,36.31,65300.0,36.3,36.32,36.3,36.31,65300.0
2009-12-01 15:40:00,36.31,36.38,36.3,36.37,76100.0,36.31,36.38,36.3,36.37,76100.0
2009-12-01 15:45:00,36.38,36.44,36.37,36.43,88800.0,36.38,36.44,36.37,36.43,88800.0
2009-12-01 15:50:00,36.44,36.47,36.38,36.39,180500.0,36.44,36.47,36.38,36.39,180500.0
2009-12-01 15:55:00,36.38,36.4,36.34,36.4,241000.0,36.38,36.4,36.34,36.4,241000.0
2009-12-02 09:30:00,36.53,36.63,36.44,36.62,83300.0,36.53,36.63,36.44,36.62,83300.0
2009-12-02 09:35:00,36.63,36.71,36.57,36.59,54700.0,36.63,36.71,36.57,36.59,54700.0
2009-12-02 09:40:00,36.59,36.64,36.44,36.45,64100.0,36.59,36.64,36.44,36.45,64100.0
2009-12-02 09:45:00,36.46,36.61,36.44,36.61,40200.0,36.46,36.61,36.44,36.61,40200.0
2009-12-02 09:50:00,36.61,36.73,36.6,36.7,50800.0,36.61,36.73,36.6,36.7,50800.0
2009-12-02 09:55:00,36.69,36.73,36.63,36.69,37000.0,36.69,36.73,36.63,36.69,37000.0
2009-12-02 10:00:00,36.7,36.75,36.65,36.7,82600.0,36.7,36.75,36.65,36.7,82600.0
2009-12-02 10:05:00,36.7,36.73,36.65,36.69,79800.0,36.7,36.73,36.65,36.69,79800.0
2009-12-02 10:10:00,36.69,36.88,36.68,36.85,80500.0,36.69,36.88,36.68,36.85,80500.0
2009-12-02 10:15:00,36.86,36.91,36.79,36.8,71700.0,36.86,36.91,36.79,36.8,71700.0
2009-12-02 10:20:00,36.8,36.85,36.79,36.84,53800.0,36.8,36.85,36.79,36.84,53800.0
2009-12-02 10:25:00,36.84,36.91,36.82,36.87,52200.0,36.84,36.91,36.82,36.87,52200.0
2009-12-02 10:30:00,36.86,36.86,36.75,36.76,106800.0,36.86,36.86,36.75,36.76,106800.0
2009-12-02 10:35:00,36.75,36.77,36.72,36.73,22700.0,36.75,36.77,36.72,36.73,22700.0
2009-12-02 10:40:00,36.75,36.76,36.7,36.73,39600.0,36.75,36.76,36.7,36.73,39600.0
2009-12-02 10:45:00,36.72,36.76,36.67,36.7,49300.0,36.72,36.76,36.67,36.7,49300.0
2009-12-02 10:50:00,36.69,36.72,36.61,36.67,55400.0,36.69,36.72,36.61,36.67,55400.0
2009-12-02 10:55:00,36.68,36.71,36.64,36.67,32800.0,36.68,36.71,36.64,36.67,32800.0
2009-12-02 11:00:00,36.68,36.7,36.63,36.67,44800.0,36.68,36.7,36.63,36.67,44800.0
2009-12-02 11:05:00,36.67,36.68,36.62,36.68,40600.0,36.67,36.68,36.62,36.68,40600.0
2009-12-02 11:10:00,36.68,36.76,36.67,36.68,38600.0,36.68,36.76,36.67,36.68,38600.0
2009-12-02 11:15:00,36.68,36.72,36.66,36.7,61100.0,36.68,36.72,36.66,36.7,61100.0
2009-12-02 11:20:00,36.7,36.7,36.6,36.65,65400.0,36.7,36.7,36.6,36.65,65400.0
2009-12-02 11:25:00,36.64,36.64,36.59,36.6,36200.0,36.64,36.64,36.59,36.6,36200.0
2009-12-02 11:30:00,36.59,36.7,36.59,36.7,20900.0,36.59,36.7,36.59,36.7,20900.0
2009-12-02 11:35:00,36.69,36.7,36.64,36.66,14600.0,36.69,36.7,36.64,36.66,14600.0
2009-12-02 11:40:00,36.66,36.67,36.63,36.67,14500.0,36.66,36.67,36.63,36.67,14500.0
2009-12-02 11:45:00,36.68,36.69,36.66,36.69,15900.0,36.68,36.69,36.66,36.69,15900.0
2009-12-02 11:50:00,36.69,36.69,36.63,36.63,14000.0,36.69,36.69,36.63,36.63,14000.0
2009-12-02 11:55:00,36.63,36.64,36.61,36.62,14300.0,36.63,36.64,36.61,36.62,14300.0
2009-12-02 12:00:00,36.62,36.63,36.6,36.6,16400.0,36.62,36.63,36.6,36.6,16400.0
2009-12-02 12:05:00,36.6,36.62,36.58,36.58,53200.0,36.6,36.62,36.58,36.58,53200.0
2009-12-02 12:10:00,36.59,36.62,36.59,36.6,45100.0,36.59,36.62,36.59,36.6,45100.0
2009-12-02 12:15:00,36.6,36.6,36.58,36.59,67100.0,36.6,36.6,36.58,36.59,67100.0
2009-12-02 12:20:00,36.58,36.58,36.48,36.49,84900.0,36.58,36.58,36.48,36.49,84900.0
2009-12-02 12:25:00,36.49,36.53,36.48,36.49,37500.0,36.49,36.53,36.48,36.49,37500.0
2009-12-02 12:30:00,36.49,36.49,36.45,36.47,19500.0,36.49,36.49,36.45,36.47,19500.0
2009-12-02 12:35:00,36.47,36.47,36.44,36.44,11100.0,36.47,36.47,36.44,36.44,11100.0
2009-12-02 12:40:00,36.44,36.44,36.39,36.41,17400.0,36.44,36.44,36.39,36.41,17400.0
2009-12-02 12:45:00,36.42,36.42,36.38,36.42,7500.0,36.42,36.42,36.38,36.42,7500.0
2009-12-02 12:50:00,36.42,36.42,36.39,36.41,14800.0,36.42,36.42,36.39,36.41,14800.0
2009-12-02 12:55:00,36.41,36.43,36.4,36.43,17900.0,36.41,36.43,36.4,36.43,17900.0
2009-12-02 13:00:00,36.43,36.47,36.43,36.47,21600.0,36.43,36.47,36.43,36.47,21600.0
2009-12-02 13:05:00,36.46,36.48,36.43,36.48,21400.0,36.46,36.48,36.43,36.48,21400.0
2009-12-02 13:10:00,36.47,36.5,36.46,36.49,31500.0,36.47,36.5,36.46,36.49,31500.0
2009-12-02 13:15:00,36.48,36.5,36.45,36.47,17600.0,36.48,36.5,36.45,36.47,17600.0
2009-12-02 13:20:00,36.48,36.51,36.47,36.48,17800.0,36.48,36.51,36.47,36.48,17800.0
2009-12-02 13:25:00,36.49,36.49,36.46,36.47,11300.0,36.49,36.49,36.46,36.47,11300.0
2009-12-02 13:30:00,36.46,36.48,36.45,36.46,18000.0,36.46,36.48,36.45,36.46,18000.0
2009-12-02 13:35:00,36.46,36.49,36.45,36.47,21900.0,36.46,36.49,36.45,36.47,21900.0
2009-12-02 13:40:00,36.46,36.5,36.46,36.5,15500.0,36.46,36.5,36.46,36.5,15500.0
2009-12-02 13:45:00,36.5,36.6,36.5,36.6,45100.0,36.5,36.6,36.5,36.6,45100.0
2009-12-02 13:50:00,36.59,36.62,36.57,36.58,28500.0,36.59,36.62,36.57,36.58,28500.0
2009-12-02 13:55:00,36.57,36.58,36.52,36.55,17600.0,36.57,36.58,36.52,36.55,17600.0
2009-12-02 14:00:00,36.54,36.62,36.48,36.52,26100.0,36.54,36.62,36.48,36.52,26100.0
2009-12-02 14:05:00,36.53,36.55,36.51,36.55,26500.0,36.53,36.55,36.51,36.55,26500.0
2009-12-02 14:10:00,36.55,36.55,36.46,36.48,45600.0,36.55,36.55,36.46,36.48,45600.0
2009-12-02 14:15:00,36.49,36.5,36.4,36.41,46500.0,36.49,36.5,36.4,36.41,46500.0
2009-12-02 14:20:00,36.42,36.46,36.36,36.38,66100.0,36.42,36.46,36.36,36.38,66100.0
2009-12-02 14:25:00,36.38,36.44,36.37,36.44,24600.0,36.38,36.44,36.37,36.44,24600.0
2009-12-02 14:30:00,36.44,36.47,36.44,36.44,17300.0,36.44,36.47,36.44,36.44,17300.0
2009-12-02 14:35:00,36.44,36.52,36.41,36.48,39100.0,36.44,36.52,36.41,36.48,39100.0
2009-12-02 14:40:00,36.48,36.49,36.44,36.44,26200.0,36.48,36.49,36.44,36.44,26200.0
2009-12-02 14:45:00,36.43,36.49,36.43,36.49,30200.0,36.43,36.49,36.43,36.49,30200.0
2009-12-02 14:50:00,36.48,36.5,36.45,36.46,29500.0,36.48,36.5,36.45,36.46,29500.0
2009-12-02 14:55:00,36.47,36.48,36.43,36.46,40900.0,36.47,36.48,36.43,36.46,40900.0
2009-12-02 15:00:00,36.46,36.5,36.45,36.46,33700.0,36.46,36.5,36.45,36.46,33700.0
2009-12-02 15:05:00,36.46,36.48,36.45,36.46,22200.0,36.46,36.48,36.45,36.46,22200.0
2009-12-02 15:10:00,36.46,36.47,36.42,36.45,36300.0,36.46,36.47,36.42,36.45,36300.0
2009-12-02 15:15:00,36.45,36.47,36.42,36.45,63800.0,36.45,36.47,36.42,36.45,63800.0
2009-12-02 15:20:00,36.44,36.48,36.42,36.44,83000.0,36.44,36.48,36.42,36.44,83000.0
2009-12-02 15:25:00,36.45,36.48,36.43,36.45,31500.0,36.45,36.48,36.43,36.45,31500.0
2009-12-02 15:30:00,36.45,36.45,36.43,36.43,22800.0,36.45,36.45,36.43,36.43,22800.0
2009-12-02 15:35:00,36.43,36.45,36.41,36.45,46900.0,36.43,36.45,36.41,36.45,46900.0
2009-12-02 15:40:00,36.45,36.49,36.44,36.47,104600.0,36.45,36.49,36.44,36.47,104600.0
2009-12-02 15:45:00,36.46,36.53,36.46,36.52,68100.0,36.46,36.53,36.46,36.52,68100.0
2009-12-02 15:50:00,36.53,36.56,36.48,36.51,133400.0,36.53,36.56,36.48,36.51,133400.0
2009-12-02 15:55:00,36.51,36.52,36.45,36.49,170300.0,36.51,36.52,36.45,36.49,170300.0
2009-12-03 09:30:00,36.42,36.7,36.42,36.68,49600.0,36.42,36.7,36.42,36.68,49600.0
2009-12-03 09:35:00,36.68,36.78,36.66,36.74,27600.0,36.68,36.78,36.66,36.74,27600.0
2009-12-03 09:40:00,36.74,36.8,36.67,36.76,36400.0,36.74,36.8,36.67,36.76,36400.0
2009-12-03 09:45:00,36.77,36.84,36.71,36.78,53300.0,36.77,36.84,36.71,36.78,53300.0
2009-12-03 09:50:00,36.76,36.77,36.69,36.72,22900.0,36.76,36.77,36.69,36.72,22900.0
2009-12-03 09:55:00,36.74,36.75,36.65,36.67,35200.0,36.74,36.75,36.65,36.67,35200.0
2009-12-03 10:00:00,36.66,36.66,36.43,36.46,127200.0,36.66,36.66,36.43,36.46,127200.0
2009-12-03 10:05:00,36.47,36.52,36.39,36.49,76800.0,36.47,36.52,36.39,36.49,76800.0
2009-12-03 10:10:00,36.49,36.5,36.38,36.39,61200.0,36.49,36.5,36.38,36.39,61200.0
2009-12-03 10:15:00,36.39,36.43,36.31,36.37,101200.0,36.39,36.43,36.31,36.37,101200.0
2009-12-03 10:20:00,36.37,36.39,36.28,36.29,35400.0,36.37,36.39,36.28,36.29,35400.0
2009-12-03 10:25:00,36.3,36.39,36.27,36.37,37900.0,36.3,36.39,36.27,36.37,37900.0
2009-12-03 10:30:00,36.36,36.36,36.32,36.34,23400.0,36.36,36.36,36.32,36.34,23400.0
2009-12-03 10:35:00,36.34,36.35,36.3,36.32,60200.0,36.34,36.35,36.3,36.32,60200.0
2009-12-03 10:40:00,36.32,36.33,36.29,36.32,16500.0,36.32,36.33,36.29,36.32,16500.0
2009-12-03 10:45:00,36.32,36.45,36.29,36.42,49300.0,36.32,36.45,36.29,36.42,49300.0
2009-12-03 10:50:00,36.42,36.44,36.4,36.43,30500.0,36.42,36.44,36.4,36.43,30500.0
2009-12-03 10:55:00,36.43,36.45,36.43,36.45,13300.0,36.43,36.45,36.43,36.45,13300.0
2009-12-03 11:00:00,36.46,36.5,36.44,36.45,25600.0,36.46,36.5,36.44,36.45,25600.0
2009-12-03 11:05:00,36.44,36.46,36.39,36.39,44300.0,36.44,36.46,36.39,36.39,44300.0
2009-12-03 11:10:00,36.39,36.41,36.35,36.36,23500.0,36.39,36.41,36.35,36.36,23500.0
2009-12-03 11:15:00,36.38,36.38,36.3,36.32,51100.0,36.38,36.38,36.3,36.32,51100.0
2009-12-03 11:20:00,36.32,36.38,36.3,36.38,25500.0,36.32,36.38,36.3,36.38,25500.0
2009-12-03 11:25:00,36.38,36.42,36.36,36.41,10700.0,36.38,36.42,36.36,36.41,10700.0
2009-12-03 11:30:00,36.41,36.42,36.38,36.38,13900.0,36.41,36.42,36.38,36.38,13900.0
2009-12-03 11:35:00,36.38,36.39,36.27,36.27,32300.0,36.38,36.39,36.27,36.27,32300.0
2009-12-03 11:40:00,36.27,36.28,36.24,36.26,19300.0,36.27,36.28,36.24,36.26,19300.0
2009-12-03 11:45:00,36.26,36.3,36.26,36.26,13400.0,36.26,36.3,36.26,36.26,13400.0
2009-12-03 11:50:00,36.26,36.31,36.26,36.3,25700.0,36.26,36.31,36.26,36.3,25700.0
2009-12-03 11:55:00,36.3,36.31,36.28,36.3,12100.0,36.3,36.31,36.28,36.3,12100.0
2009-12-03 12:00:00,36.29,36.32,36.27,36.3,24500.0,36.29,36.32,36.27,36.3,24500.0
2009-12-03 12:05:00,36.3,36.32,36.28,36.29,11500.0,36.3,36.32,36.28,36.29,11500.0
2009-12-03 12:10:00,36.29,36.33,36.25,36.26,36900.0,36.29,36.33,36.25,36.26,36900.0
2009-12-03 12:15:00,36.27,36.31,36.24,36.31,19300.0,36.27,36.31,36.24,36.31,19300.0
2009-12-03 12:20:00,36.3,36.32,36.25,36.27,22600.0,36.3,36.32,36.25,36.27,22600.0
2009-12-03 12:25:00,36.27,36.3,36.25,36.26,14500.0,36.27,36.3,36.25,36.26,14500.0
2009-12-03 12:30:00,36.26,36.28,36.23,36.24,37100.0,36.26,36.28,36.23,36.24,37100.0
2009-12-03 12:35:00,36.24,36.3,36.24,36.3,22200.0,36.24,36.3,36.24,36.3,22200.0
2009-12-03 12:40:00,36.3,36.3,36.26,36.27,30400.0,36.3,36.3,36.26,36.27,30400.0
2009-12-03 12:45:00,36.26,36.28,36.26,36.26,31500.0,36.26,36.28,36.26,36.26,31500.0
2009-12-03 12:50:00,36.26,36.29,36.26,36.29,85100.0,36.26,36.29,36.26,36.29,85100.0
2009-12-03 12:55:00,36.28,36.29,36.26,36.27,50900.0,36.28,36.29,36.26,36.27,50900.0
2009-12-03 13:00:00,36.27,36.27,36.26,36.27,13900.0,36.27,36.27,36.26,36.27,13900.0
2009-12-03 13:05:00,36.27,36.28,36.25,36.25,85400.0,36.27,36.28,36.25,36.25,85400.0
2009-12-03 13:10:00,36.26,36.27,36.22,36.22,29900.0,36.26,36.27,36.22,36.22,29900.0
2009-12-03 13:15:00,36.23,36.33,36.22,36.31,30200.0,36.23,36.33,36.22,36.31,30200.0
2009-12-03 13:20:00,36.3,36.31,36.28,36.3,16400.0,36.3,36.31,36.28,36.3,16400.0
2009-12-03 13:25:00,36.3,36.3,36.27,36.29,20200.0,36.3,36.3,36.27,36.29,20200.0
2009-12-03 13:30:00,36.29,36.33,36.27,36.33,12300.0,36.29,36.33,36.27,36.33,12300.0
2009-12-03 13:35:00,36.33,36.35,36.3,36.34,21300.0,36.33,36.35,36.3,36.34,21300.0
2009-12-03 13:40:00,36.35,36.37,36.32,36.34,24900.0,36.35,36.37,36.32,36.34,24900.0
2009-12-03 13:45:00,36.34,36.35,36.33,36.34,13300.0,36.34,36.35,36.33,36.34,13300.0
2009-12-03 13:50:00,36.34,36.37,36.32,36.34,29500.0,36.34,36.37,36.32,36.34,29500.0
2009-12-03 13:55:00,36.34,36.35,36.3,36.32,26600.0,36.34,36.35,36.3,36.32,26600.0
2009-12-03 14:00:00,36.32,36.34,36.32,36.32,18900.0,36.32,36.34,36.32,36.32,18900.0
2009-12-03 14:05:00,36.33,36.34,36.32,36.33,9900.0,36.33,36.34,36.32,36.33,9900.0
2009-12-03 14:10:00,36.33,36.34,36.31,36.32,52500.0,36.33,36.34,36.31,36.32,52500.0
2009-12-03 14:15:00,36.32,36.35,36.3,36.3,38500.0,36.32,36.35,36.3,36.3,38500.0
2009-12-03 14:20:00,36.3,36.4,36.29,36.3,226700.0,36.3,36.4,36.29,36.3,226700.0
2009-12-03 14:25:00,36.3,36.32,36.28,36.29,18600.0,36.3,36.32,36.28,36.29,18600.0
2009-12-03 14:30:00,36.28,36.31,36.28,36.29,16000.0,36.28,36.31,36.28,36.29,16000.0
2009-12-03 14:35:00,36.29,36.31,36.27,36.3,34500.0,36.29,36.31,36.27,36.3,34500.0
2009-12-03 14:40:00,36.3,36.33,36.3,36.33,15700.0,36.3,36.33,36.3,36.33,15700.0
2009-12-03 14:45:00,36.33,36.34,36.31,36.32,10300.0,36.33,36.34,36.31,36.32,10300.0
2009-12-03 14:50:00,36.32,36.32,36.28,36.3,34200.0,36.32,36.32,36.28,36.3,34200.0
2009-12-03 14:55:00,36.3,36.33,36.27,36.33,34300.0,36.3,36.33,36.27,36.33,34300.0
2009-12-03 15:00:00,36.34,36.34,36.29,36.29,25300.0,36.34,36.34,36.29,36.29,25300.0
2009-12-03 15:05:00,36.3,36.33,36.29,36.33,22400.0,36.3,36.33,36.29,36.33,22400.0
2009-12-03 15:10:00,36.33,36.34,36.31,36.34,15800.0,36.33,36.34,36.31,36.34,15800.0
2009-12-03 15:15:00,36.35,36.38,36.34,36.36,25600.0,36.35,36.38,36.34,36.36,25600.0
2009-12-03 15:20:00,36.36,36.38,36.33,36.33,27400.0,36.36,36.38,36.33,36.33,27400.0
2009-12-03 15:25:00,36.33,36.34,36.26,36.29,72600.0,36.33,36.34,36.26,36.29,72600.0
2009-12-03 15:30:00,36.29,36.36,36.29,36.32,39900.0,36.29,36.36,36.29,36.32,39900.0
2009-12-03 15:35:00,36.32,36.34,36.24,36.25,51000.0,36.32,36.34,36.24,36.25,51000.0
2009-12-03 15:40:00,36.25,36.25,36.15,36.18,161400.0,36.25,36.25,36.15,36.18,161400.0
2009-12-03 15:45:00,36.18,36.2,36.14,36.15,156900.0,36.18,36.2,36.14,36.15,156900.0
2009-12-03 15:50:00,36.14,36.14,36.06,36.1,125900.0,36.14,36.14,36.06,36.1,125900.0
2009-12-03 15:55:00,36.1,36.11,36.0,36.0,212200.0,36.1,36.11,36.0,36.0,212200.0
2009-12-04 09:30:00,36.22,36.64,36.21,36.36,75400.0,36.22,36.64,36.21,36.36,75400.0
2009-12-04 09:35:00,36.38,36.69,36.38,36.6,35500.0,36.38,36.69,36.38,36.6,35500.0
2009-12-04 09:40:00,36.58,36.75,36.55,36.68,40400.0,36.58,36.75,36.55,36.68,40400.0
2009-12-04 09:45:00,36.7,36.75,36.67,36.75,60700.0,36.7,36.75,36.67,36.75,60700.0
2009-12-04 09:50:00,36.75,36.8,36.71,36.75,32200.0,36.75,36.8,36.71,36.75,32200.0
2009-12-04 09:55:00,36.76,36.83,36.73,36.77,29500.0,36.76,36.83,36.73,36.77,29500.0
2009-12-04 10:00:00,36.76,36.85,36.7,36.71,48600.0,36.76,36.85,36.7,36.71,48600.0
2009-12-04 10:05:00,36.7,36.82,36.64,36.78,70000.0,36.7,36.82,36.64,36.78,70000.0
2009-12-04 10:10:00,36.77,36.79,36.69,36.77,63500.0,36.77,36.79,36.69,36.77,63500.0
2009-12-04 10:15:00,36.76,36.79,36.71,36.74,45000.0,36.76,36.79,36.71,36.74,45000.0
2009-12-04 10:20:00,36.75,36.8,36.71,36.76,28800.0,36.75,36.8,36.71,36.76,28800.0
2009-12-04 10:25:00,36.76,36.87,36.76,36.82,43200.0,36.76,36.87,36.76,36.82,43200.0
2009-12-04 10:30:00,36.82,36.86,36.75,36.77,39300.0,36.82,36.86,36.75,36.77,39300.0
2009-12-04 10:35:00,36.77,36.85,36.76,36.85,39400.0,36.77,36.85,36.76,36.85,39400.0
2009-12-04 10:40:00,36.85,36.9,36.77,36.9,39200.0,36.85,36.9,36.77,36.9,39200.0
2009-12-04 10:45:00,36.9,36.94,36.9,36.93,26800.0,36.9,36.94,36.9,36.93,26800.0
2009-12-04 10:50:00,36.92,36.93,36.85,36.9,35600.0,36.92,36.93,36.85,36.9,35600.0
2009-12-04 10:55:00,36.91,36.91,36.8,36.84,51900.0,36.91,36.91,36.8,36.84,51900.0
2009-12-04 11:00:00,36.83,36.84,36.72,36.77,55700.0,36.83,36.84,36.72,36.77,55700.0
2009-12-04 11:05:00,36.77,36.8,36.71,36.8,29500.0,36.77,36.8,36.71,36.8,29500.0
2009-12-04 11:10:00,36.81,36.82,36.76,36.76,11800.0,36.81,36.82,36.76,36.76,11800.0
2009-12-04 11:15:00,36.76,36.76,36.68,36.69,17600.0,36.76,36.76,36.68,36.69,17600.0
2009-12-04 11:20:00,36.71,36.72,36.67,36.67,33400.0,36.71,36.72,36.67,36.67,33400.0
2009-12-04 11:25:00,36.68,36.68,36.53,36.53,37800.0,36.68,36.68,36.53,36.53,37800.0
2009-12-04 11:30:00,36.52,36.52,36.42,36.51,113900.0,36.52,36.52,36.42,36.51,113900.0
2009-12-04 11:35:00,36.5,36.51,36.37,36.44,65900.0,36.5,36.51,36.37,36.44,65900.0
2009-12-04 11:40:00,36.43,36.43,36.24,36.28,81200.0,36.43,36.43,36.24,36.28,81200.0
2009-12-04 11:45:00,36.27,36.27,36.01,36.16,158600.0,36.27,36.27,36.01,36.16,158600.0
2009-12-04 11:50:00,36.17,36.18,35.98,36.11,108000.0,36.17,36.18,35.98,36.11,108000.0
2009-12-04 11:55:00,36.1,36.17,36.06,36.14,58900.0,36.1,36.17,36.06,36.14,58900.0
2009-12-04 12:00:00,36.13,36.16,36.08,36.14,50900.0,36.13,36.16,36.08,36.14,50900.0
2009-12-04 12:05:00,36.14,36.21,36.11,36.15,50200.0,36.14,36.21,36.11,36.15,50200.0
2009-12-04 12:10:00,36.17,36.25,36.17,36.19,49300.0,36.17,36.25,36.17,36.19,49300.0
2009-12-04 12:15:00,36.19,36.27,36.18,36.22,44300.0,36.19,36.27,36.18,36.22,44300.0
2009-12-04 12:20:00,36.22,36.25,36.17,36.2,33300.0,36.22,36.25,36.17,36.2,33300.0
2009-12-04 12:25:00,36.21,36.28,36.21,36.24,35200.0,36.21,36.28,36.21,36.24,35200.0
2009-12-04 12:30:00,36.25,36.36,36.24,36.36,90400.0,36.25,36.36,36.24,36.36,90400.0
2009-12-04 12:35:00,36.36,36.4,36.35,36.39,45000.0,36.36,36.4,36.35,36.39,45000.0
2009-12-04 12:40:00,36.38,36.4,36.35,36.4,43300.0,36.38,36.4,36.35,36.4,43300.0
2009-12-04 12:45:00,36.4,36.46,36.38,36.39,47100.0,36.4,36.46,36.38,36.39,47100.0
2009-12-04 12:50:00,36.39,36.43,36.38,36.41,25400.0,36.39,36.43,36.38,36.41,25400.0
2009-12-04 12:55:00,36.4,36.41,36.38,36.39,70000.0,36.4,36.41,36.38,36.39,70000.0
2009-12-04 13:00:00,36.39,36.39,36.35,36.38,25300.0,36.39,36.39,36.35,36.38,25300.0
2009-12-04 13:05:00,36.37,36.37,36.33,36.34,22100.0,36.37,36.37,36.33,36.34,22100.0
2009-12-04 13:10:00,36.33,36.36,36.28,36.3,34600.0,36.33,36.36,36.28,36.3,34600.0
2009-12-04 13:15:00,36.31,36.35,36.29,36.32,25500.0,36.31,36.35,36.29,36.32,25500.0
2009-12-04 13:20:00,36.32,36.33,36.28,36.3,23800.0,36.32,36.33,36.28,36.3,23800.0
2009-12-04 13:25:00,36.3,36.31,36.21,36.26,46900.0,36.3,36.31,36.21,36.26,46900.0
2009-12-04 13:30:00,36.26,36.3,36.24,36.28,29600.0,36.26,36.3,36.24,36.28,29600.0
2009-12-04 13:35:00,36.28,36.29,36.23,36.26,21100.0,36.28,36.29,36.23,36.26,21100.0
2009-12-04 13:40:00,36.26,36.33,36.26,36.32,10300.0,36.26,36.33,36.26,36.32,10300.0
2009-12-04 13:45:00,36.33,36.33,36.26,36.27,34500.0,36.33,36.33,36.26,36.27,34500.0
2009-12-04 13:50:00,36.26,36.29,36.17,36.23,68000.0,36.26,36.29,36.17,36.23,68000.0
2009-12-04 13:55:00,36.24,36.26,36.17,36.21,25300.0,36.24,36.26,36.17,36.21,25300.0
2009-12-04 14:00:00,36.22,36.25,36.19,36.25,21400.0,36.22,36.25,36.19,36.25,21400.0
2009-12-04 14:05:00,36.25,36.26,36.12,36.13,29900.0,36.25,36.26,36.12,36.13,29900.0
2009-12-04 14:10:00,36.12,36.26,36.11,36.26,31900.0,36.12,36.26,36.11,36.26,31900.0
2009-12-04 14:15:00,36.26,36.27,36.2,36.2,47600.0,36.26,36.27,36.2,36.2,47600.0
2009-12-04 14:20:00,36.2,36.24,36.18,36.19,53200.0,36.2,36.24,36.18,36.19,53200.0
2009-12-04 14:25:00,36.2,36.24,36.15,36.21,21400.0,36.2,36.24,36.15,36.21,21400.0
2009-12-04 14:30:00,36.23,36.34,36.23,36.31,39400.0,36.23,36.34,36.23,36.31,39400.0
2009-12-04 14:35:00,36.31,36.39,36.31,36.37,37700.0,36.31,36.39,36.31,36.37,37700.0
2009-12-04 14:40:00,36.37,36.37,36.31,36.32,45100.0,36.37,36.37,36.31,36.32,45100.0
2009-12-04 14:45:00,36.35,36.38,36.31,36.31,45900.0,36.35,36.38,36.31,36.31,45900.0
2009-12-04 14:50:00,36.32,36.37,36.29,36.37,30400.0,36.32,36.37,36.29,36.37,30400.0
2009-12-04 14:55:00,36.37,36.46,36.37,36.43,45000.0,36.37,36.46,36.37,36.43,45000.0
2009-12-04 15:00:00,36.42,36.49,36.39,36.44,54100.0,36.42,36.49,36.39,36.44,54100.0
2009-12-04 15:05:00,36.44,36.51,36.43,36.47,71200.0,36.44,36.51,36.43,36.47,71200.0
2009-12-04 15:10:00,36.47,36.5,36.46,36.49,28500.0,36.47,36.5,36.46,36.49,28500.0
2009-12-04 15:15:00,36.5,36.52,36.47,36.5,38300.0,36.5,36.52,36.47,36.5,38300.0
2009-12-04 15:20:00,36.51,36.57,36.5,36.54,58500.0,36.51,36.57,36.5,36.54,58500.0
2009-12-04 15:25:00,36.54,36.59,36.46,36.5,132300.0,36.54,36.59,36.46,36.5,132300.0
2009-12-04 15:30:00,36.5,36.54,36.47,36.54,85700.0,36.5,36.54,36.47,36.54,85700.0
2009-12-04 15:35:00,36.54,36.55,36.42,36.44,101900.0,36.54,36.55,36.42,36.44,101900.0
2009-12-04 15:40:00,36.45,36.49,36.38,36.49,62100.0,36.45,36.49,36.38,36.49,62100.0
2009-12-04 15:45:00,36.49,36.53,36.47,36.49,130100.0,36.49,36.53,36.47,36.49,130100.0
2009-12-04 15:50:00,36.5,36.52,36.45,36.48,125600.0,36.5,36.52,36.45,36.48,125600.0
2009-12-04 15:55:00,36.48,36.5,36.44,36.5,217300.0,36.48,36.5,36.44,36.5,217300.0
2009-12-07 09:30:00,36.35,36.63,36.25,36.57,66400.0,36.35,36.63,36.25,36.57,66400.0
2009-12-07 09:35:00,36.57,36.63,36.46,36.57,63800.0,36.57,36.63,36.46,36.57,63800.0
2009-12-07 09:40:00,36.58,36.64,36.49,36.57,28100.0,36.58,36.64,36.49,36.57,28100.0
2009-12-07 09:45:00,36.6,36.71,36.6,36.67,33800.0,36.6,36.71,36.6,36.67,33800.0
2009-12-07 09:50:00,36.69,36.72,36.65,36.69,19100.0,36.69,36.72,36.65,36.69,19100.0
2009-12-07 09:55:00,36.68,36.73,36.67,36.71,11900.0,36.68,36.73,36.67,36.71,11900.0
2009-12-07 10:00:00,36.71,36.73,36.59,36.62,17900.0,36.71,36.73,36.59,36.62,17900.0
2009-12-07 10:05:00,36.59,36.61,36.53,36.56,35500.0,36.59,36.61,36.53,36.56,35500.0
2009-12-07 10:10:00,36.56,36.68,36.56,36.68,13300.0,36.56,36.68,36.56,36.68,13300.0
2009-12-07 10:15:00,36.66,36.67,36.61,36.65,10100.0,36.66,36.67,36.61,36.65,10100.0
2009-12-07 10:20:00,36.67,36.67,36.57,36.57,19300.0,36.67,36.67,36.57,36.57,19300.0
2009-12-07 10:25:00,36.57,36.58,36.51,36.57,37100.0,36.57,36.58,36.51,36.57,37100.0
2009-12-07 10:30:00,36.57,36.64,36.57,36.6,20600.0,36.57,36.64,36.57,36.6,20600.0
2009-12-07 10:35:00,36.59,36.64,36.56,36.56,14100.0,36.59,36.64,36.56,36.56,14100.0
2009-12-07 10:40:00,36.57,36.58,36.52,36.55,32300.0,36.57,36.58,36.52,36.55,32300.0
2009-12-07 10:45:00,36.55,36.59,36.52,36.53,18900.0,36.55,36.59,36.52,36.53,18900.0
2009-12-07 10:50:00,36.53,36.59,36.52,36.52,36600.0,36.53,36.59,36.52,36.52,36600.0
2009-12-07 10:55:00,36.52,36.59,36.52,36.56,30700.0,36.52,36.59,36.52,36.56,30700.0
2009-12-07 11:00:00,36.54,36.61,36.51,36.56,56400.0,36.54,36.61,36.51,36.56,56400.0
2009-12-07 11:05:00,36.53,36.65,36.53,36.64,39400.0,36.53,36.65,36.53,36.64,39400.0
2009-12-07 11:10:00,36.64,36.7,36.61,36.67,38300.0,36.64,36.7,36.61,36.67,38300.0
2009-12-07 11:15:00,36.67,36.74,36.65,36.73,59100.0,36.67,36.74,36.65,36.73,59100.0
2009-12-07 11:20:00,36.72,36.78,36.69,36.76,55400.0,36.72,36.78,36.69,36.76,55400.0
2009-12-07 11:25:00,36.75,36.84,36.53,36.56,300700.0,36.75,36.84,36.53,36.56,300700.0
2009-12-07 11:30:00,36.55,36.58,36.53,36.54,49800.0,36.55,36.58,36.53,36.54,49800.0
2009-12-07 11:35:00,36.53,36.55,36.48,36.52,27100.0,36.53,36.55,36.48,36.52,27100.0
2009-12-07 11:40:00,36.51,36.52,36.45,36.46,35600.0,36.51,36.52,36.45,36.46,35600.0
2009-12-07 11:45:00,36.46,36.49,36.45,36.49,27900.0,36.46,36.49,36.45,36.49,27900.0
2009-12-07 11:50:00,36.5,36.51,36.45,36.48,17300.0,36.5,36.51,36.45,36.48,17300.0
2009-12-07 11:55:00,36.47,36.5,36.45,36.48,24700.0,36.47,36.5,36.45,36.48,24700.0
2009-12-07 12:00:00,36.48,36.49,36.44,36.44,24100.0,36.48,36.49,36.44,36.44,24100.0
2009-12-07 12:05:00,36.46,36.46,36.4,36.41,10500.0,36.46,36.46,36.4,36.41,10500.0
2009-12-07 12:10:00,36.42,36.46,36.41,36.46,7800.0,36.42,36.46,36.41,36.46,7800.0
2009-12-07 12:15:00,36.45,36.45,36.4,36.43,10000.0,36.45,36.45,36.4,36.43,10000.0
2009-12-07 12:20:00,36.43,36.43,36.38,36.39,8900.0,36.43,36.43,36.38,36.39,8900.0
2009-12-07 12:25:00,36.38,36.38,36.37,36.38,7800.0,36.38,36.38,36.37,36.38,7800.0
2009-12-07 12:30:00,36.37,36.42,36.37,36.42,24400.0,36.37,36.42,36.37,36.42,24400.0
2009-12-07 12:35:00,36.43,36.51,36.42,36.47,40000.0,36.43,36.51,36.42,36.47,40000.0
2009-12-07 12:40:00,36.48,36.54,36.44,36.47,40100.0,36.48,36.54,36.44,36.47,40100.0
2009-12-07 12:45:00,36.47,36.52,36.45,36.46,23300.0,36.47,36.52,36.45,36.46,23300.0
2009-12-07 12:50:00,36.46,36.5,36.43,36.48,12800.0,36.46,36.5,36.43,36.48,12800.0
2009-12-07 12:55:00,36.48,36.49,36.46,36.48,14500.0,36.48,36.49,36.46,36.48,14500.0
2009-12-07 13:00:00,36.46,36.47,36.43,36.45,7600.0,36.46,36.47,36.43,36.45,7600.0
2009-12-07 13:05:00,36.45,36.47,36.42,36.46,25000.0,36.45,36.47,36.42,36.46,25000.0
2009-12-07 13:10:00,36.46,36.51,36.46,36.51,12100.0,36.46,36.51,36.46,36.51,12100.0
2009-12-07 13:15:00,36.51,36.53,36.48,36.49,15200.0,36.51,36.53,36.48,36.49,15200.0
2009-12-07 13:20:00,36.49,36.53,36.46,36.48,20700.0,36.49,36.53,36.46,36.48,20700.0
2009-12-07 13:25:00,36.48,36.55,36.47,36.47,22900.0,36.48,36.55,36.47,36.47,22900.0
2009-12-07 13:30:00,36.47,36.51,36.45,36.48,13900.0,36.47,36.51,36.45,36.48,13900.0
2009-12-07 13:35:00,36.49,36.52,36.47,36.48,14500.0,36.49,36.52,36.47,36.48,14500.0
2009-12-07 13:40:00,36.49,36.51,36.49,36.51,10100.0,36.49,36.51,36.49,36.51,10100.0
2009-12-07 13:45:00,36.5,36.52,36.49,36.49,12800.0,36.5,36.52,36.49,36.49,12800.0
2009-12-07 13:50:00,36.49,36.49,36.44,36.48,12900.0,36.49,36.49,36.44,36.48,12900.0
2009-12-07 13:55:00,36.47,36.47,36.42,36.45,19600.0,36.47,36.47,36.42,36.45,19600.0
2009-12-07 14:00:00,36.44,36.45,36.41,36.43,18600.0,36.44,36.45,36.41,36.43,18600.0
2009-12-07 14:05:00,36.42,36.44,36.4,36.42,22300.0,36.42,36.44,36.4,36.42,22300.0
2009-12-07 14:10:00,36.42,36.42,36.4,36.42,3500.0,36.42,36.42,36.4,36.42,3500.0
2009-12-07 14:15:00,36.41,36.46,36.39,36.41,12900.0,36.41,36.46,36.39,36.41,12900.0
2009-12-07 14:20:00,36.41,36.42,36.38,36.38,8800.0,36.41,36.42,36.38,36.38,8800.0
2009-12-07 14:25:00,36.37,36.4,36.35,36.4,14000.0,36.37,36.4,36.35,36.4,14000.0
2009-12-07 14:30:00,36.39,36.39,36.29,36.32,40700.0,36.39,36.39,36.29,36.32,40700.0
2009-12-07 14:35:00,36.32,36.33,36.23,36.29,43600.0,36.32,36.33,36.23,36.29,43600.0
2009-12-07 14:40:00,36.28,36.3,36.25,36.26,35000.0,36.28,36.3,36.25,36.26,35000.0
2009-12-07 14:45:00,36.26,36.28,36.22,36.24,36400.0,36.26,36.28,36.22,36.24,36400.0
2009-12-07 14:50:00,36.23,36.37,36.2,36.3,138700.0,36.23,36.37,36.2,36.3,138700.0
2009-12-07 14:55:00,36.31,36.36,36.29,36.34,25500.0,36.31,36.36,36.29,36.34,25500.0
2009-12-07 15:00:00,36.33,36.36,36.29,36.34,45800.0,36.33,36.36,36.29,36.34,45800.0
2009-12-07 15:05:00,36.34,36.39,36.33,36.39,25100.0,36.34,36.39,36.33,36.39,25100.0
2009-12-07 15:10:00,36.39,36.41,36.39,36.4,8900.0,36.39,36.41,36.39,36.4,8900.0
2009-12-07 15:15:00,36.39,36.41,36.36,36.37,27900.0,36.39,36.41,36.36,36.37,27900.0
2009-12-07 15:20:00,36.37,36.41,36.34,36.37,49200.0,36.37,36.41,36.34,36.37,49200.0
2009-12-07 15:25:00,36.38,36.4,36.36,36.39,60600.0,36.38,36.4,36.36,36.39,60600.0
2009-12-07 15:30:00,36.39,36.49,36.39,36.48,67100.0,36.39,36.49,36.39,36.48,67100.0
2009-12-07 15:35:00,36.48,36.49,36.4,36.4,51700.0,36.48,36.49,36.4,36.4,51700.0
2009-12-07 15:40:00,36.4,36.46,36.4,36.46,47200.0,36.4,36.46,36.4,36.46,47200.0
2009-12-07 15:45:00,36.46,36.46,36.34,36.34,118900.0,36.46,36.46,36.34,36.34,118900.0
2009-12-07 15:50:00,36.35,36.39,36.35,36.37,97000.0,36.35,36.39,36.35,36.37,97000.0
2009-12-07 15:55:00,36.37,36.37,36.33,36.37,185100.0,36.37,36.37,36.33,36.37,185100.0
2009-12-08 09:30:00,36.22,36.22,35.86,35.9,96000.0,36.22,36.22,35.86,35.9,96000.0
2009-12-08 09:35:00,35.88,35.9,35.68,35.74,132400.0,35.88,35.9,35.68,35.74,132400.0
2009-12-08 09:40:00,35.75,35.84,35.65,35.65,85800.0,35.75,35.84,35.65,35.65,85800.0
2009-12-08 09:45:00,35.64,35.71,35.58,35.69,56400.0,35.64,35.71,35.58,35.69,56400.0
2009-12-08 09:50:00,35.69,35.77,35.62,35.72,35900.0,35.69,35.77,35.62,35.72,35900.0
2009-12-08 09:55:00,35.72,35.78,35.67,35.75,38700.0,35.72,35.78,35.67,35.75,38700.0
2009-12-08 10:00:00,35.77,35.78,35.67,35.7,35400.0,35.77,35.78,35.67,35.7,35400.0
2009-12-08 10:05:00,35.71,35.85,35.71,35.79,43500.0,35.71,35.85,35.71,35.79,43500.0
2009-12-08 10:10:00,35.78,35.85,35.77,35.82,55400.0,35.78,35.85,35.77,35.82,55400.0
2009-12-08 10:15:00,35.83,35.9,35.81,35.9,32900.0,35.83,35.9,35.81,35.9,32900.0
2009-12-08 10:20:00,35.9,35.97,35.89,35.96,105600.0,35.9,35.97,35.89,35.96,105600.0
2009-12-08 10:25:00,35.96,35.99,35.94,35.95,21100.0,35.96,35.99,35.94,35.95,21100.0
2009-12-08 10:30:00,35.96,35.99,35.91,35.94,17100.0,35.96,35.99,35.91,35.94,17100.0
2009-12-08 10:35:00,35.94,35.94,35.86,35.94,39600.0,35.94,35.94,35.86,35.94,39600.0
2009-12-08 10:40:00,35.93,35.94,35.87,35.87,17500.0,35.93,35.94,35.87,35.87,17500.0
2009-12-08 10:45:00,35.87,35.87,35.76,35.76,22300.0,35.87,35.87,35.76,35.76,22300.0
2009-12-08 10:50:00,35.76,35.8,35.73,35.76,23400.0,35.76,35.8,35.73,35.76,23400.0
2009-12-08 10:55:00,35.76,35.8,35.7,35.8,28400.0,35.76,35.8,35.7,35.8,28400.0
2009-12-08 11:00:00,35.81,35.87,35.76,35.83,35800.0,35.81,35.87,35.76,35.83,35800.0
2009-12-08 11:05:00,35.85,35.95,35.84,35.91,37600.0,35.85,35.95,35.84,35.91,37600.0
2009-12-08 11:10:00,35.9,36.06,35.88,36.04,62600.0,35.9,36.06,35.88,36.04,62600.0
2009-12-08 11:15:00,36.03,36.05,35.97,35.98,42700.0,36.03,36.05,35.97,35.98,42700.0
2009-12-08 11:20:00,35.97,36.06,35.97,36.05,35000.0,35.97,36.06,35.97,36.05,35000.0
2009-12-08 11:25:00,36.05,36.12,36.03,36.1,44700.0,36.05,36.12,36.03,36.1,44700.0
2009-12-08 11:30:00,36.11,36.13,36.07,36.1,33200.0,36.11,36.13,36.07,36.1,33200.0
2009-12-08 11:35:00,36.11,36.16,36.07,36.13,30200.0,36.11,36.16,36.07,36.13,30200.0
2009-12-08 11:40:00,36.15,36.21,36.12,36.15,39000.0,36.15,36.21,36.12,36.15,39000.0
2009-12-08 11:45:00,36.14,36.2,36.14,36.2,30300.0,36.14,36.2,36.14,36.2,30300.0
2009-12-08 11:50:00,36.2,36.27,36.17,36.2,39800.0,36.2,36.27,36.17,36.2,39800.0
2009-12-08 11:55:00,36.2,36.2,36.14,36.2,20700.0,36.2,36.2,36.14,36.2,20700.0
2009-12-08 12:00:00,36.2,36.25,36.19,36.24,18200.0,36.2,36.25,36.19,36.24,18200.0
2009-12-08 12:05:00,36.24,36.24,36.16,36.17,52600.0,36.24,36.24,36.16,36.17,52600.0
2009-12-08 12:10:00,36.17,36.17,36.1,36.14,32400.0,36.17,36.17,36.1,36.14,32400.0
2009-12-08 12:15:00,36.13,36.16,36.08,36.08,16400.0,36.13,36.16,36.08,36.08,16400.0
2009-12-08 12:20:00,36.09,36.1,36.04,36.1,27300.0,36.09,36.1,36.04,36.1,27300.0
2009-12-08 12:25:00,36.09,36.1,36.02,36.05,14200.0,36.09,36.1,36.02,36.05,14200.0
2009-12-08 12:30:00,36.04,36.06,36.0,36.05,12700.0,36.04,36.06,36.0,36.05,12700.0
2009-12-08 12:35:00,36.04,36.07,36.02,36.07,7600.0,36.04,36.07,36.02,36.07,7600.0
2009-12-08 12:40:00,36.07,36.09,36.06,36.08,11200.0,36.07,36.09,36.06,36.08,11200.0
2009-12-08 12:45:00,36.08,36.13,36.08,36.1,11400.0,36.08,36.13,36.08,36.1,11400.0
2009-12-08 12:50:00,36.11,36.11,36.03,36.05,13400.0,36.11,36.11,36.03,36.05,13400.0
2009-12-08 12:55:00,36.05,36.11,36.04,36.1,20000.0,36.05,36.11,36.04,36.1,20000.0
2009-12-08 13:00:00,36.12,36.14,36.1,36.13,25900.0,36.12,36.14,36.1,36.13,25900.0
2009-12-08 13:05:00,36.12,36.15,36.12,36.12,28400.0,36.12,36.15,36.12,36.12,28400.0
2009-12-08 13:10:00,36.12,36.13,36.03,36.08,41400.0,36.12,36.13,36.03,36.08,41400.0
2009-12-08 13:15:00,36.08,36.11,36.07,36.08,13400.0,36.08,36.11,36.07,36.08,13400.0
2009-12-08 13:20:00,36.08,36.12,36.02,36.04,25600.0,36.08,36.12,36.02,36.04,25600.0
2009-12-08 13:25:00,36.03,36.03,35.97,35.98,29300.0,36.03,36.03,35.97,35.98,29300.0
2009-12-08 13:30:00,35.97,36.06,35.97,36.04,16500.0,35.97,36.06,35.97,36.04,16500.0
2009-12-08 13:35:00,36.05,36.11,36.05,36.07,20800.0,36.05,36.11,36.05,36.07,20800.0
2009-12-08 13:40:00,36.06,36.14,36.05,36.08,34300.0,36.06,36.14,36.05,36.08,34300.0
2009-12-08 13:45:00,36.08,36.14,36.06,36.13,37800.0,36.08,36.14,36.06,36.13,37800.0
2009-12-08 13:50:00,36.13,36.13,36.07,36.12,22000.0,36.13,36.13,36.07,36.12,22000.0
2009-12-08 13:55:00,36.11,36.13,36.08,36.11,22700.0,36.11,36.13,36.08,36.11,22700.0
2009-12-08 14:00:00,36.11,36.11,36.04,36.07,30400.0,36.11,36.11,36.04,36.07,30400.0
2009-12-08 14:05:00,36.08,36.14,36.07,36.11,15400.0,36.08,36.14,36.07,36.11,15400.0
2009-12-08 14:10:00,36.11,36.13,36.08,36.13,30000.0,36.11,36.13,36.08,36.13,30000.0
2009-12-08 14:15:00,36.13,36.16,36.12,36.15,38600.0,36.13,36.16,36.12,36.15,38600.0
2009-12-08 14:20:00,36.15,36.15,36.05,36.07,50100.0,36.15,36.15,36.05,36.07,50100.0
2009-12-08 14:25:00,36.07,36.1,36.04,36.08,31600.0,36.07,36.1,36.04,36.08,31600.0
2009-12-08 14:30:00,36.08,36.12,36.06,36.06,30300.0,36.08,36.12,36.06,36.06,30300.0
2009-12-08 14:35:00,36.06,36.08,35.99,36.05,44700.0,36.06,36.08,35.99,36.05,44700.0
2009-12-08 14:40:00,36.05,36.07,36.02,36.06,28100.0,36.05,36.07,36.02,36.06,28100.0
2009-12-08 14:45:00,36.06,36.1,36.05,36.05,51700.0,36.06,36.1,36.05,36.05,51700.0
2009-12-08 14:50:00,36.06,36.06,35.95,35.98,111500.0,36.06,36.06,35.95,35.98,111500.0
2009-12-08 14:55:00,35.99,36.02,35.94,35.97,30200.0,35.99,36.02,35.94,35.97,30200.0
2009-12-08 15:00:00,35.96,36.0,35.95,35.99,24600.0,35.96,36.0,35.95,35.99,24600.0
2009-12-08 15:05:00,36.0,36.04,35.96,36.0,43800.0,36.0,36.04,35.96,36.0,43800.0
2009-12-08 15:10:00,36.0,36.04,35.96,36.0,53600.0,36.0,36.04,35.96,36.0,53600.0
2009-12-08 15:15:00,36.01,36.07,35.97,36.06,88800.0,36.01,36.07,35.97,36.06,88800.0
2009-12-08 15:20:00,36.07,36.1,36.03,36.09,102800.0,36.07,36.1,36.03,36.09,102800.0
2009-12-08 15:25:00,36.08,36.14,36.08,36.13,60800.0,36.08,36.14,36.08,36.13,60800.0
2009-12-08 15:30:00,36.13,36.18,36.13,36.14,90100.0,36.13,36.18,36.13,36.14,90100.0
2009-12-08 15:35:00,36.15,36.17,36.11,36.12,87100.0,36.15,36.17,36.11,36.12,87100.0
2009-12-08 15:40:00,36.11,36.19,36.11,36.19,91800.0,36.11,36.19,36.11,36.19,91800.0
2009-12-08 15:45:00,36.19,36.21,36.19,36.21,90300.0,36.19,36.21,36.19,36.21,90300.0
2009-12-08 15:50:00,36.2,36.21,36.07,36.11,164500.0,36.2,36.21,36.07,36.11,164500.0
2009-12-08 15:55:00,36.11,36.12,36.08,36.09,197700.0,36.11,36.12,36.08,36.09,197700.0
2009-12-09 09:30:00,35.85,36.0,35.5,35.63,108900.0,35.85,36.0,35.5,35.63,108900.0
2009-12-09 09:35:00,35.67,35.67,35.43,35.44,74300.0,35.67,35.67,35.43,35.44,74300.0
2009-12-09 09:40:00,35.45,35.5,35.3,35.35,90200.0,35.45,35.5,35.3,35.35,90200.0
2009-12-09 09:45:00,35.36,35.44,35.3,35.34,100000.0,35.36,35.44,35.3,35.34,100000.0
2009-12-09 09:50:00,35.35,35.48,35.32,35.33,99900.0,35.35,35.48,35.32,35.33,99900.0
2009-12-09 09:55:00,35.32,35.34,35.26,35.27,85100.0,35.32,35.34,35.26,35.27,85100.0
2009-12-09 10:00:00,35.27,35.46,35.27,35.37,99400.0,35.27,35.46,35.27,35.37,99400.0
2009-12-09 10:05:00,35.37,35.44,35.35,35.43,52600.0,35.37,35.44,35.35,35.43,52600.0
2009-12-09 10:10:00,35.43,35.46,35.34,35.38,80100.0,35.43,35.46,35.34,35.38,80100.0
2009-12-09 10:15:00,35.38,35.38,35.34,35.36,53800.0,35.38,35.38,35.34,35.36,53800.0
2009-12-09 10:20:00,35.37,35.39,35.31,35.34,38100.0,35.37,35.39,35.31,35.34,38100.0
2009-12-09 10:25:00,35.34,35.44,35.32,35.41,89000.0,35.34,35.44,35.32,35.41,89000.0
2009-12-09 10:30:00,35.42,35.47,35.32,35.42,94000.0,35.42,35.47,35.32,35.42,94000.0
2009-12-09 10:35:00,35.42,35.51,35.41,35.48,46700.0,35.42,35.51,35.41,35.48,46700.0
2009-12-09 10:40:00,35.49,35.6,35.46,35.59,61200.0,35.49,35.6,35.46,35.59,61200.0
2009-12-09 10:45:00,35.59,35.72,35.56,35.69,110400.0,35.59,35.72,35.56,35.69,110400.0
2009-12-09 10:50:00,35.7,35.79,35.67,35.7,44200.0,35.7,35.79,35.67,35.7,44200.0
2009-12-09 10:55:00,35.7,35.75,35.68,35.7,29900.0,35.7,35.75,35.68,35.7,29900.0
2009-12-09 11:00:00,35.71,35.75,35.68,35.73,32500.0,35.71,35.75,35.68,35.73,32500.0
2009-12-09 11:05:00,35.73,35.77,35.65,35.65,59000.0,35.73,35.77,35.65,35.65,59000.0
2009-12-09 11:10:00,35.66,35.7,35.64,35.69,25200.0,35.66,35.7,35.64,35.69,25200.0
2009-12-09 11:15:00,35.68,35.72,35.67,35.7,46400.0,35.68,35.72,35.67,35.7,46400.0
2009-12-09 11:20:00,35.7,35.73,35.7,35.71,65500.0,35.7,35.73,35.7,35.71,65500.0
2009-12-09 11:25:00,35.71,35.73,35.67,35.67,19900.0,35.71,35.73,35.67,35.67,19900.0
2009-12-09 11:30:00,35.68,35.72,35.66,35.67,24900.0,35.68,35.72,35.66,35.67,24900.0
2009-12-09 11:35:00,35.67,35.68,35.62,35.66,28900.0,35.67,35.68,35.62,35.66,28900.0
2009-12-09 11:40:00,35.66,35.69,35.64,35.65,50600.0,35.66,35.69,35.64,35.65,50600.0
2009-12-09 11:45:00,35.65,35.65,35.61,35.62,17800.0,35.65,35.65,35.61,35.62,17800.0
2009-12-09 11:50:00,35.62,35.65,35.62,35.63,22100.0,35.62,35.65,35.62,35.63,22100.0
2009-12-09 11:55:00,35.63,35.65,35.62,35.64,14600.0,35.63,35.65,35.62,35.64,14600.0
2009-12-09 12:00:00,35.63,35.63,35.61,35.61,18100.0,35.63,35.63,35.61,35.61,18100.0
2009-12-09 12:05:00,35.61,35.62,35.6,35.61,11400.0,35.61,35.62,35.6,35.61,11400.0
2009-12-09 12:10:00,35.61,35.64,35.59,35.6,18600.0,35.61,35.64,35.59,35.6,18600.0
2009-12-09 12:15:00,35.59,35.6,35.52,35.52,38100.0,35.59,35.6,35.52,35.52,38100.0
2009-12-09 12:20:00,35.52,35.53,35.5,35.53,20700.0,35.52,35.53,35.5,35.53,20700.0
2009-12-09 12:25:00,35.53,35.55,35.49,35.53,16400.0,35.53,35.55,35.49,35.53,16400.0
2009-12-09 12:30:00,35.52,35.59,35.52,35.59,8800.0,35.52,35.59,35.52,35.59,8800.0
2009-12-09 12:35:00,35.59,35.63,35.57,35.6,31600.0,35.59,35.63,35.57,35.6,31600.0
2009-12-09 12:40:00,35.6,35.62,35.58,35.59,19900.0,35.6,35.62,35.58,35.59,19900.0
2009-12-09 12:45:00,35.58,35.61,35.57,35.58,18400.0,35.58,35.61,35.57,35.58,18400.0
2009-12-09 12:50:00,35.58,35.58,35.56,35.58,15000.0,35.58,35.58,35.56,35.58,15000.0
2009-12-09 12:55:00,35.58,35.63,35.58,35.62,13300.0,35.58,35.63,35.58,35.62,13300.0
2009-12-09 13:00:00,35.61,35.61,35.5,35.58,36500.0,35.61,35.61,35.5,35.58,36500.0
2009-12-09 13:05:00,35.58,35.61,35.55,35.61,16300.0,35.58,35.61,35.55,35.61,16300.0
2009-12-09 13:10:00,35.6,35.6,35.55,35.56,47200.0,35.6,35.6,35.55,35.56,47200.0
2009-12-09 13:15:00,35.56,35.57,35.54,35.55,25900.0,35.56,35.57,35.54,35.55,25900.0
2009-12-09 13:20:00,35.54,35.55,35.5,35.52,34400.0,35.54,35.55,35.5,35.52,34400.0
2009-12-09 13:25:00,35.51,35.52,35.48,35.49,105400.0,35.51,35.52,35.48,35.49,105400.0
2009-12-09 13:30:00,35.49,35.5,35.44,35.46,62900.0,35.49,35.5,35.44,35.46,62900.0
2009-12-09 13:35:00,35.44,35.48,35.43,35.43,34600.0,35.44,35.48,35.43,35.43,34600.0
2009-12-09 13:40:00,35.44,35.46,35.38,35.4,43500.0,35.44,35.46,35.38,35.4,43500.0
2009-12-09 13:45:00,35.41,35.46,35.41,35.44,47100.0,35.41,35.46,35.41,35.44,47100.0
2009-12-09 13:50:00,35.44,35.5,35.42,35.46,63800.0,35.44,35.5,35.42,35.46,63800.0
2009-12-09 13:55:00,35.47,35.48,35.39,35.41,27000.0,35.47,35.48,35.39,35.41,27000.0
2009-12-09 14:00:00,35.41,35.46,35.4,35.46,52700.0,35.41,35.46,35.4,35.46,52700.0
2009-12-09 14:05:00,35.45,35.48,35.44,35.46,52500.0,35.45,35.48,35.44,35.46,52500.0
2009-12-09 14:10:00,35.46,35.5,35.44,35.47,41700.0,35.46,35.5,35.44,35.47,41700.0
2009-12-09 14:15:00,35.47,35.5,35.46,35.5,20300.0,35.47,35.5,35.46,35.5,20300.0
2009-12-09 14:20:00,35.5,35.54,35.49,35.52,34400.0,35.5,35.54,35.49,35.52,34400.0
2009-12-09 14:25:00,35.52,35.53,35.48,35.48,36600.0,35.52,35.53,35.48,35.48,36600.0
2009-12-09 14:30:00,35.48,35.55,35.48,35.53,25400.0,35.48,35.55,35.48,35.53,25400.0
2009-12-09 14:35:00,35.52,35.59,35.52,35.57,25700.0,35.52,35.59,35.52,35.57,25700.0
2009-12-09 14:40:00,35.58,35.6,35.56,35.57,32300.0,35.58,35.6,35.56,35.57,32300.0
2009-12-09 14:45:00,35.57,35.6,35.57,35.6,29800.0,35.57,35.6,35.57,35.6,29800.0
2009-12-09 14:50:00,35.61,35.65,35.6,35.61,35600.0,35.61,35.65,35.6,35.61,35600.0
2009-12-09 14:55:00,35.62,35.65,35.6,35.63,21600.0,35.62,35.65,35.6,35.63,21600.0
2009-12-09 15:00:00,35.62,35.73,35.62,35.72,44500.0,35.62,35.73,35.62,35.72,44500.0
2009-12-09 15:05:00,35.72,35.77,35.7,35.74,60100.0,35.72,35.77,35.7,35.74,60100.0
2009-12-09 15:10:00,35.74,35.83,35.73,35.82,53200.0,35.74,35.83,35.73,35.82,53200.0
2009-12-09 15:15:00,35.82,35.83,35.76,35.82,42900.0,35.82,35.83,35.76,35.82,42900.0
2009-12-09 15:20:00,35.83,35.87,35.82,35.86,53700.0,35.83,35.87,35.82,35.86,53700.0
2009-12-09 15:25:00,35.85,35.85,35.8,35.81,32600.0,35.85,35.85,35.8,35.81,32600.0
2009-12-09 15:30:00,35.8,35.81,35.78,35.8,34900.0,35.8,35.81,35.78,35.8,34900.0
2009-12-09 15:35:00,35.8,35.81,35.71,35.71,75200.0,35.8,35.81,35.71,35.71,75200.0
2009-12-09 15:40:00,35.72,35.79,35.71,35.77,62500.0,35.72,35.79,35.71,35.77,62500.0
2009-12-09 15:45:00,35.77,35.83,35.75,35.8,44100.0,35.77,35.83,35.75,35.8,44100.0
2009-12-09 15:50:00,35.81,35.84,35.77,35.8,109600.0,35.81,35.84,35.77,35.8,109600.0
2009-12-09 15:55:00,35.81,35.87,35.8,35.84,213900.0,35.81,35.87,35.8,35.84,213900.0
2009-12-10 09:30:00,35.81,36.0,35.81,35.97,81600.0,35.81,36.0,35.81,35.97,81600.0
2009-12-10 09:35:00,35.95,36.07,35.93,35.97,59300.0,35.95,36.07,35.93,35.97,59300.0
2009-12-10 09:40:00,35.97,36.15,35.97,36.15,79100.0,35.97,36.15,35.97,36.15,79100.0
2009-12-10 09:45:00,36.15,36.15,36.07,36.1,42300.0,36.15,36.15,36.07,36.1,42300.0
2009-12-10 09:50:00,36.09,36.09,35.96,35.98,70300.0,36.09,36.09,35.96,35.98,70300.0
2009-12-10 09:55:00,35.97,36.02,35.91,35.97,42100.0,35.97,36.02,35.91,35.97,42100.0
2009-12-10 10:00:00,35.96,35.98,35.9,35.92,43200.0,35.96,35.98,35.9,35.92,43200.0
2009-12-10 10:05:00,35.91,35.99,35.89,35.93,44700.0,35.91,35.99,35.89,35.93,44700.0
2009-12-10 10:10:00,35.93,35.99,35.88,35.92,38600.0,35.93,35.99,35.88,35.92,38600.0
2009-12-10 10:15:00,35.89,35.95,35.88,35.92,39400.0,35.89,35.95,35.88,35.92,39400.0
2009-12-10 10:20:00,35.91,35.99,35.9,35.97,28100.0,35.91,35.99,35.9,35.97,28100.0
2009-12-10 10:25:00,35.97,36.03,35.94,35.94,55200.0,35.97,36.03,35.94,35.94,55200.0
2009-12-10 10:30:00,35.95,35.99,35.91,35.94,50500.0,35.95,35.99,35.91,35.94,50500.0
2009-12-10 10:35:00,35.94,35.94,35.85,35.87,46500.0,35.94,35.94,35.85,35.87,46500.0
2009-12-10 10:40:00,35.88,35.9,35.83,35.85,55700.0,35.88,35.9,35.83,35.85,55700.0
2009-12-10 10:45:00,35.85,35.88,35.81,35.84,43800.0,35.85,35.88,35.81,35.84,43800.0
2009-12-10 10:50:00,35.84,35.85,35.79,35.81,53600.0,35.84,35.85,35.79,35.81,53600.0
2009-12-10 10:55:00,35.83,35.86,35.79,35.85,27700.0,35.83,35.86,35.79,35.85,27700.0
2009-12-10 11:00:00,35.85,35.85,35.77,35.82,68400.0,35.85,35.85,35.77,35.82,68400.0
2009-12-10 11:05:00,35.81,35.85,35.79,35.81,43300.0,35.81,35.85,35.79,35.81,43300.0
2009-12-10 11:10:00,35.81,35.81,35.74,35.77,69000.0,35.81,35.81,35.74,35.77,69000.0
2009-12-10 11:15:00,35.76,35.84,35.76,35.81,76000.0,35.76,35.84,35.76,35.81,76000.0
2009-12-10 11:20:00,35.81,35.81,35.74,35.78,38700.0,35.81,35.81,35.74,35.78,38700.0
2009-12-10 11:25:00,35.78,35.84,35.74,35.84,55700.0,35.78,35.84,35.74,35.84,55700.0
2009-12-10 11:30:00,35.83,35.89,35.73,35.77,86000.0,35.83,35.89,35.73,35.77,86000.0
2009-12-10 11:35:00,35.77,35.8,35.76,35.77,27700.0,35.77,35.8,35.76,35.77,27700.0
2009-12-10 11:40:00,35.76,35.77,35.7,35.74,47200.0,35.76,35.77,35.7,35.74,47200.0
2009-12-10 11:45:00,35.73,35.76,35.72,35.76,33100.0,35.73,35.76,35.72,35.76,33100.0
2009-12-10 11:50:00,35.76,35.76,35.68,35.7,68000.0,35.76,35.76,35.68,35.7,68000.0
2009-12-10 11:55:00,35.7,35.71,35.63,35.69,93000.0,35.7,35.71,35.63,35.69,93000.0
2009-12-10 12:00:00,35.69,35.8,35.69,35.8,40500.0,35.69,35.8,35.69,35.8,40500.0
2009-12-10 12:05:00,35.8,35.83,35.76,35.78,58300.0,35.8,35.83,35.76,35.78,58300.0
2009-12-10 12:10:00,35.78,35.81,35.77,35.78,20500.0,35.78,35.81,35.77,35.78,20500.0
2009-12-10 12:15:00,35.78,35.78,35.73,35.77,33700.0,35.78,35.78,35.73,35.77,33700.0
2009-12-10 12:20:00,35.78,35.8,35.74,35.76,28400.0,35.78,35.8,35.74,35.76,28400.0
2009-12-10 12:25:00,35.76,35.78,35.74,35.78,20800.0,35.76,35.78,35.74,35.78,20800.0
2009-12-10 12:30:00,35.79,35.84,35.77,35.84,27000.0,35.79,35.84,35.77,35.84,27000.0
2009-12-10 12:35:00,35.84,35.85,35.81,35.84,44100.0,35.84,35.85,35.81,35.84,44100.0
2009-12-10 12:40:00,35.85,35.88,35.83,35.85,33400.0,35.85,35.88,35.83,35.85,33400.0
2009-12-10 12:45:00,35.84,35.91,35.84,35.87,29400.0,35.84,35.91,35.84,35.87,29400.0
2009-12-10 12:50:00,35.87,35.88,35.84,35.85,29500.0,35.87,35.88,35.84,35.85,29500.0
2009-12-10 12:55:00,35.86,35.87,35.85,35.86,16200.0,35.86,35.87,35.85,35.86,16200.0
2009-12-10 13:00:00,35.86,35.86,35.8,35.81,55000.0,35.86,35.86,35.8,35.81,55000.0
2009-12-10 13:05:00,35.82,35.87,35.76,35.76,52300.0,35.82,35.87,35.76,35.76,52300.0
2009-12-10 13:10:00,35.76,35.78,35.7,35.72,37000.0,35.76,35.78,35.7,35.72,37000.0
2009-12-10 13:15:00,35.71,35.75,35.71,35.71,18800.0,35.71,35.75,35.71,35.71,18800.0
2009-12-10 13:20:00,35.7,35.73,35.7,35.72,16700.0,35.7,35.73,35.7,35.72,16700.0
2009-12-10 13:25:00,35.72,35.75,35.71,35.74,12500.0,35.72,35.75,35.71,35.74,12500.0
2009-12-10 13:30:00,35.75,35.77,35.74,35.74,13400.0,35.75,35.77,35.74,35.74,13400.0
2009-12-10 13:35:00,35.75,35.85,35.73,35.83,65000.0,35.75,35.85,35.73,35.83,65000.0
2009-12-10 13:40:00,35.83,35.84,35.74,35.79,133200.0,35.83,35.84,35.74,35.79,133200.0
2009-12-10 13:45:00,35.79,35.82,35.79,35.82,43700.0,35.79,35.82,35.79,35.82,43700.0
2009-12-10 13:50:00,35.82,35.82,35.8,35.8,30500.0,35.82,35.82,35.8,35.8,30500.0
2009-12-10 13:55:00,35.8,35.85,35.8,35.85,29400.0,35.8,35.85,35.8,35.85,29400.0
2009-12-10 14:00:00,35.85,35.86,35.84,35.85,14600.0,35.85,35.86,35.84,35.85,14600.0
2009-12-10 14:05:00,35.85,35.89,35.85,35.86,29700.0,35.85,35.89,35.85,35.86,29700.0
2009-12-10 14:10:00,35.85,35.86,35.83,35.85,20600.0,35.85,35.86,35.83,35.85,20600.0
2009-12-10 14:15:00,35.86,35.94,35.85,35.94,44400.0,35.86,35.94,35.85,35.94,44400.0
2009-12-10 14:20:00,35.94,35.97,35.93,35.96,33000.0,35.94,35.97,35.93,35.96,33000.0
2009-12-10 14:25:00,35.96,35.99,35.95,35.99,38500.0,35.96,35.99,35.95,35.99,38500.0
2009-12-10 14:30:00,35.98,36.0,35.93,35.96,48400.0,35.98,36.0,35.93,35.96,48400.0
2009-12-10 14:35:00,35.95,35.95,35.92,35.92,12800.0,35.95,35.95,35.92,35.92,12800.0
2009-12-10 14:40:00,35.92,35.93,35.85,35.85,37800.0,35.92,35.93,35.85,35.85,37800.0
2009-12-10 14:45:00,35.85,35.9,35.85,35.86,33500.0,35.85,35.9,35.85,35.86,33500.0
2009-12-10 14:50:00,35.86,35.87,35.82,35.83,33400.0,35.86,35.87,35.82,35.83,33400.0
2009-12-10 14:55:00,35.83,35.87,35.81,35.87,39700.0,35.83,35.87,35.81,35.87,39700.0
2009-12-10 15:00:00,35.87,35.89,35.8,35.8,50300.0,35.87,35.89,35.8,35.8,50300.0
2009-12-10 15:05:00,35.81,35.82,35.78,35.78,44500.0,35.81,35.82,35.78,35.78,44500.0
2009-12-10 15:10:00,35.78,35.84,35.78,35.8,44900.0,35.78,35.84,35.78,35.8,44900.0
2009-12-10 15:15:00,35.79,35.8,35.76,35.76,18000.0,35.79,35.8,35.76,35.76,18000.0
2009-12-10 15:20:00,35.77,35.77,35.72,35.73,55000.0,35.77,35.77,35.72,35.73,55000.0
2009-12-10 15:25:00,35.73,35.73,35.67,35.68,57400.0,35.73,35.73,35.67,35.68,57400.0
2009-12-10 15:30:00,35.68,35.73,35.65,35.73,63600.0,35.68,35.73,35.65,35.73,63600.0
2009-12-10 15:35:00,35.73,35.76,35.71,35.76,42100.0,35.73,35.76,35.71,35.76,42100.0
2009-12-10 15:40:00,35.75,35.79,35.75,35.79,91700.0,35.75,35.79,35.75,35.79,91700.0
2009-12-10 15:45:00,35.79,35.83,35.78,35.83,36000.0,35.79,35.83,35.78,35.83,36000.0
2009-12-10 15:50:00,35.83,35.85,35.77,35.78,81100.0,35.83,35.85,35.77,35.78,81100.0
2009-12-10 15:55:00,35.78,35.81,35.77,35.79,83900.0,35.78,35.81,35.77,35.79,83900.0
2009-12-11 09:30:00,35.9,35.98,35.78,35.79,65600.0,35.9,35.98,35.78,35.79,65600.0
2009-12-11 09:35:00,35.8,35.83,35.76,35.79,31500.0,35.8,35.83,35.76,35.79,31500.0
2009-12-11 09:40:00,35.81,35.87,35.77,35.82,40800.0,35.81,35.87,35.77,35.82,40800.0
2009-12-11 09:45:00,35.84,35.9,35.77,35.78,52500.0,35.84,35.9,35.77,35.78,52500.0
2009-12-11 09:50:00,35.77,35.85,35.73,35.82,75400.0,35.77,35.85,35.73,35.82,75400.0
2009-12-11 09:55:00,35.82,35.88,35.74,35.79,122400.0,35.82,35.88,35.74,35.79,122400.0
2009-12-11 10:00:00,35.79,35.8,35.72,35.79,66500.0,35.79,35.8,35.72,35.79,66500.0
2009-12-11 10:05:00,35.78,35.79,35.69,35.72,71300.0,35.78,35.79,35.69,35.72,71300.0
2009-12-11 10:10:00,35.71,35.75,35.7,35.74,74900.0,35.71,35.75,35.7,35.74,74900.0
2009-12-11 10:15:00,35.73,35.78,35.66,35.78,35000.0,35.73,35.78,35.66,35.78,35000.0
2009-12-11 10:20:00,35.76,35.78,35.71,35.74,55600.0,35.76,35.78,35.71,35.74,55600.0
2009-12-11 10:25:00,35.72,35.77,35.72,35.75,20900.0,35.72,35.77,35.72,35.75,20900.0
2009-12-11 10:30:00,35.76,35.78,35.7,35.7,62700.0,35.76,35.78,35.7,35.7,62700.0
2009-12-11 10:35:00,35.69,35.73,35.63,35.68,41800.0,35.69,35.73,35.63,35.68,41800.0
2009-12-11 10:40:00,35.68,35.69,35.65,35.67,27000.0,35.68,35.69,35.65,35.67,27000.0
2009-12-11 10:45:00,35.68,35.72,35.63,35.72,49300.0,35.68,35.72,35.63,35.72,49300.0
2009-12-11 10:50:00,35.7,35.7,35.62,35.67,30100.0,35.7,35.7,35.62,35.67,30100.0
2009-12-11 10:55:00,35.66,35.68,35.61,35.61,34500.0,35.66,35.68,35.61,35.61,34500.0
2009-12-11 11:00:00,35.61,35.66,35.6,35.64,30400.0,35.61,35.66,35.6,35.64,30400.0
2009-12-11 11:05:00,35.64,35.65,35.55,35.55,23800.0,35.64,35.65,35.55,35.55,23800.0
2009-12-11 11:10:00,35.55,35.56,35.45,35.49,79900.0,35.55,35.56,35.45,35.49,79900.0
2009-12-11 11:15:00,35.5,35.51,35.39,35.42,82900.0,35.5,35.51,35.39,35.42,82900.0
2009-12-11 11:20:00,35.41,35.41,35.22,35.24,93200.0,35.41,35.41,35.22,35.24,93200.0
2009-12-11 11:25:00,35.25,35.32,35.21,35.28,82700.0,35.25,35.32,35.21,35.28,82700.0
2009-12-11 11:30:00,35.29,35.33,35.26,35.29,46900.0,35.29,35.33,35.26,35.29,46900.0
2009-12-11 11:35:00,35.29,35.31,35.24,35.25,79300.0,35.29,35.31,35.24,35.25,79300.0
2009-12-11 11:40:00,35.25,35.27,35.23,35.24,70300.0,35.25,35.27,35.23,35.24,70300.0
2009-12-11 11:45:00,35.23,35.24,35.15,35.22,65800.0,35.23,35.24,35.15,35.22,65800.0
2009-12-11 11:50:00,35.2,35.28,35.15,35.26,46500.0,35.2,35.28,35.15,35.26,46500.0
2009-12-11 11:55:00,35.26,35.3,35.22,35.3,40300.0,35.26,35.3,35.22,35.3,40300.0
2009-12-11 12:00:00,35.29,35.37,35.29,35.36,32100.0,35.29,35.37,35.29,35.36,32100.0
2009-12-11 12:05:00,35.36,35.41,35.34,35.41,23300.0,35.36,35.41,35.34,35.41,23300.0
2009-12-11 12:10:00,35.42,35.46,35.4,35.43,48900.0,35.42,35.46,35.4,35.43,48900.0
2009-12-11 12:15:00,35.43,35.49,35.42,35.49,38400.0,35.43,35.49,35.42,35.49,38400.0
2009-12-11 12:20:00,35.48,35.5,35.4,35.42,57400.0,35.48,35.5,35.4,35.42,57400.0
2009-12-11 12:25:00,35.41,35.41,35.33,35.34,41900.0,35.41,35.41,35.33,35.34,41900.0
2009-12-11 12:30:00,35.35,35.35,35.31,35.34,37500.0,35.35,35.35,35.31,35.34,37500.0
2009-12-11 12:35:00,35.34,35.35,35.3,35.3,33900.0,35.34,35.35,35.3,35.3,33900.0
2009-12-11 12:40:00,35.3,35.31,35.27,35.28,37700.0,35.3,35.31,35.27,35.28,37700.0
2009-12-11 12:45:00,35.29,35.3,35.24,35.3,38600.0,35.29,35.3,35.24,35.3,38600.0
2009-12-11 12:50:00,35.3,35.38,35.29,35.37,32200.0,35.3,35.38,35.29,35.37,32200.0
2009-12-11 12:55:00,35.38,35.4,35.36,35.4,22300.0,35.38,35.4,35.36,35.4,22300.0
2009-12-11 13:00:00,35.41,35.43,35.34,35.34,45400.0,35.41,35.43,35.34,35.34,45400.0
2009-12-11 13:05:00,35.35,35.35,35.32,35.33,20000.0,35.35,35.35,35.32,35.33,20000.0
2009-12-11 13:10:00,35.35,35.35,35.33,35.35,32700.0,35.35,35.35,35.33,35.35,32700.0
2009-12-11 13:15:00,35.35,35.35,35.33,35.34,20200.0,35.35,35.35,35.33,35.34,20200.0
2009-12-11 13:20:00,35.34,35.35,35.32,35.35,11400.0,35.34,35.35,35.32,35.35,11400.0
2009-12-11 13:25:00,35.35,35.35,35.33,35.34,20200.0,35.35,35.35,35.33,35.34,20200.0
2009-12-11 13:30:00,35.35,35.38,35.35,35.35,23600.0,35.35,35.38,35.35,35.35,23600.0
2009-12-11 13:35:00,35.35,35.37,35.34,35.35,53600.0,35.35,35.37,35.34,35.35,53600.0
2009-12-11 13:40:00,35.36,35.37,35.35,35.36,16300.0,35.36,35.37,35.35,35.36,16300.0
2009-12-11 13:45:00,35.35,35.35,35.3,35.31,46300.0,35.35,35.35,35.3,35.31,46300.0
2009-12-11 13:50:00,35.3,35.32,35.29,35.3,54500.0,35.3,35.32,35.29,35.3,54500.0
2009-12-11 13:55:00,35.3,35.32,35.28,35.31,33400.0,35.3,35.32,35.28,35.31,33400.0
2009-12-11 14:00:00,35.31,35.33,35.27,35.29,102000.0,35.31,35.33,35.27,35.29,102000.0
2009-12-11 14:05:00,35.3,35.36,35.3,35.35,77300.0,35.3,35.36,35.3,35.35,77300.0
2009-12-11 14:10:00,35.36,35.36,35.32,35.33,29900.0,35.36,35.36,35.32,35.33,29900.0
2009-12-11 14:15:00,35.32,35.35,35.31,35.33,39900.0,35.32,35.35,35.31,35.33,39900.0
2009-12-11 14:20:00,35.33,35.38,35.33,35.37,68400.0,35.33,35.38,35.33,35.37,68400.0
2009-12-11 14:25:00,35.38,35.38,35.33,35.35,34600.0,35.38,35.38,35.33,35.35,34600.0
2009-12-11 14:30:00,35.35,35.37,35.31,35.31,38900.0,35.35,35.37,35.31,35.31,38900.0
2009-12-11 14:35:00,35.31,35.33,35.3,35.33,22600.0,35.31,35.33,35.3,35.33,22600.0
2009-12-11 14:40:00,35.32,35.34,35.29,35.31,44000.0,35.32,35.34,35.29,35.31,44000.0
2009-12-11 14:45:00,35.31,35.33,35.27,35.29,38900.0,35.31,35.33,35.27,35.29,38900.0
2009-12-11 14:50:00,35.28,35.33,35.28,35.31,30100.0,35.28,35.33,35.28,35.31,30100.0
2009-12-11 14:55:00,35.32,35.36,35.31,35.35,29000.0,35.32,35.36,35.31,35.35,29000.0
2009-12-11 15:00:00,35.35,35.38,35.32,35.38,28700.0,35.35,35.38,35.32,35.38,28700.0
2009-12-11 15:05:00,35.37,35.41,35.36,35.38,41200.0,35.37,35.41,35.36,35.38,41200.0
2009-12-11 15:10:00,35.38,35.42,35.36,35.42,45000.0,35.38,35.42,35.36,35.42,45000.0
2009-12-11 15:15:00,35.42,35.42,35.38,35.41,35400.0,35.42,35.42,35.38,35.41,35400.0
2009-12-11 15:20:00,35.4,35.43,35.37,35.41,55600.0,35.4,35.43,35.37,35.41,55600.0
2009-12-11 15:25:00,35.41,35.47,35.41,35.47,61100.0,35.41,35.47,35.41,35.47,61100.0
2009-12-11 15:30:00,35.47,35.48,35.44,35.44,94400.0,35.47,35.48,35.44,35.44,94400.0
2009-12-11 15:35:00,35.44,35.5,35.43,35.48,52900.0,35.44,35.5,35.43,35.48,52900.0
2009-12-11 15:40:00,35.48,35.49,35.36,35.36,113700.0,35.48,35.49,35.36,35.36,113700.0
2009-12-11 15:45:00,35.37,35.37,35.3,35.36,150600.0,35.37,35.37,35.3,35.36,150600.0
2009-12-11 15:50:00,35.35,35.4,35.33,35.37,114500.0,35.35,35.4,35.33,35.37,114500.0
2009-12-11 15:55:00,35.37,35.4,35.35,35.38,165100.0,35.37,35.4,35.35,35.38,165100.0
2009-12-14 09:30:00,35.65,35.84,35.59,35.6,107400.0,35.65,35.84,35.59,35.6,107400.0
2009-12-14 09:35:00,35.59,35.61,35.41,35.46,192300.0,35.59,35.61,35.41,35.46,192300.0
2009-12-14 09:40:00,35.45,35.51,35.31,35.42,97700.0,35.45,35.51,35.31,35.42,97700.0
2009-12-14 09:45:00,35.41,35.44,35.38,35.43,86100.0,35.41,35.44,35.38,35.43,86100.0
2009-12-14 09:50:00,35.43,35.43,35.34,35.35,81300.0,35.43,35.43,35.34,35.35,81300.0
2009-12-14 09:55:00,35.37,35.46,35.34,35.45,87400.0,35.37,35.46,35.34,35.45,87400.0
2009-12-14 10:00:00,35.45,35.46,35.39,35.39,45200.0,35.45,35.46,35.39,35.39,45200.0
2009-12-14 10:05:00,35.4,35.42,35.38,35.38,64900.0,35.4,35.42,35.38,35.38,64900.0
2009-12-14 10:10:00,35.38,35.42,35.36,35.38,85800.0,35.38,35.42,35.36,35.38,85800.0
2009-12-14 10:15:00,35.38,35.4,35.34,35.34,55200.0,35.38,35.4,35.34,35.34,55200.0
2009-12-14 10:20:00,35.35,35.4,35.31,35.4,65500.0,35.35,35.4,35.31,35.4,65500.0
2009-12-14 10:25:00,35.4,35.51,35.4,35.48,59600.0,35.4,35.51,35.4,35.48,59600.0
2009-12-14 10:30:00,35.48,35.51,35.42,35.44,60000.0,35.48,35.51,35.42,35.44,60000.0
2009-12-14 10:35:00,35.45,35.45,35.37,35.4,54000.0,35.45,35.45,35.37,35.4,54000.0
2009-12-14 10:40:00,35.4,35.42,35.37,35.42,27400.0,35.4,35.42,35.37,35.42,27400.0
2009-12-14 10:45:00,35.43,35.49,35.42,35.49,34600.0,35.43,35.49,35.42,35.49,34600.0
2009-12-14 10:50:00,35.49,35.58,35.49,35.57,85400.0,35.49,35.58,35.49,35.57,85400.0
2009-12-14 10:55:00,35.56,35.59,35.49,35.51,61000.0,35.56,35.59,35.49,35.51,61000.0
2009-12-14 11:00:00,35.5,35.51,35.47,35.49,45300.0,35.5,35.51,35.47,35.49,45300.0
2009-12-14 11:05:00,35.49,35.53,35.45,35.52,48900.0,35.49,35.53,35.45,35.52,48900.0
2009-12-14 11:10:00,35.53,35.54,35.52,35.52,26800.0,35.53,35.54,35.52,35.52,26800.0
2009-12-14 11:15:00,35.52,35.53,35.48,35.49,28100.0,35.52,35.53,35.48,35.49,28100.0
2009-12-14 11:20:00,35.5,35.59,35.49,35.59,36200.0,35.5,35.59,35.49,35.59,36200.0
2009-12-14 11:25:00,35.58,35.59,35.53,35.55,55300.0,35.58,35.59,35.53,35.55,55300.0
2009-12-14 11:30:00,35.55,35.59,35.55,35.59,25100.0,35.55,35.59,35.55,35.59,25100.0
2009-12-14 11:35:00,35.6,35.64,35.58,35.61,30600.0,35.6,35.64,35.58,35.61,30600.0
2009-12-14 11:40:00,35.62,35.65,35.58,35.58,25200.0,35.62,35.65,35.58,35.58,25200.0
2009-12-14 11:45:00,35.59,35.59,35.53,35.53,49800.0,35.59,35.59,35.53,35.53,49800.0
2009-12-14 11:50:00,35.53,35.54,35.48,35.5,104900.0,35.53,35.54,35.48,35.5,104900.0
2009-12-14 11:55:00,35.51,35.52,35.44,35.48,73900.0,35.51,35.52,35.44,35.48,73900.0
2009-12-14 12:00:00,35.48,35.53,35.47,35.51,46300.0,35.48,35.53,35.47,35.51,46300.0
2009-12-14 12:05:00,35.51,35.53,35.47,35.52,42100.0,35.51,35.53,35.47,35.52,42100.0
2009-12-14 12:10:00,35.52,35.59,35.5,35.56,79600.0,35.52,35.59,35.5,35.56,79600.0
2009-12-14 12:15:00,35.57,35.59,35.54,35.57,41800.0,35.57,35.59,35.54,35.57,41800.0
2009-12-14 12:20:00,35.58,35.61,35.55,35.6,34100.0,35.58,35.61,35.55,35.6,34100.0
2009-12-14 12:25:00,35.59,35.61,35.57,35.59,45700.0,35.59,35.61,35.57,35.59,45700.0
2009-12-14 12:30:00,35.59,35.62,35.57,35.61,38100.0,35.59,35.62,35.57,35.61,38100.0
2009-12-14 12:35:00,35.61,35.62,35.58,35.62,62200.0,35.61,35.62,35.58,35.62,62200.0
2009-12-14 12:40:00,35.63,35.75,35.62,35.73,78500.0,35.63,35.75,35.62,35.73,78500.0
2009-12-14 12:45:00,35.73,35.76,35.71,35.74,41600.0,35.73,35.76,35.71,35.74,41600.0
2009-12-14 12:50:00,35.74,35.78,35.74,35.76,49500.0,35.74,35.78,35.74,35.76,49500.0
2009-12-14 12:55:00,35.77,35.8,35.77,35.78,21100.0,35.77,35.8,35.77,35.78,21100.0
2009-12-14 13:00:00,35.78,35.8,35.73,35.76,59400.0,35.78,35.8,35.73,35.76,59400.0
2009-12-14 13:05:00,35.77,35.78,35.74,35.77,35100.0,35.77,35.78,35.74,35.77,35100.0
2009-12-14 13:10:00,35.77,35.78,35.73,35.76,29300.0,35.77,35.78,35.73,35.76,29300.0
2009-12-14 13:15:00,35.77,35.79,35.75,35.77,30000.0,35.77,35.79,35.75,35.77,30000.0
2009-12-14 13:20:00,35.77,35.77,35.76,35.77,15900.0,35.77,35.77,35.76,35.77,15900.0
2009-12-14 13:25:00,35.77,35.77,35.73,35.73,29500.0,35.77,35.77,35.73,35.73,29500.0
2009-12-14 13:30:00,35.72,35.76,35.72,35.76,18500.0,35.72,35.76,35.72,35.76,18500.0
2009-12-14 13:35:00,35.76,35.76,35.71,35.73,38500.0,35.76,35.76,35.71,35.73,38500.0
2009-12-14 13:40:00,35.73,35.75,35.67,35.68,30800.0,35.73,35.75,35.67,35.68,30800.0
2009-12-14 13:45:00,35.69,35.79,35.69,35.77,60200.0,35.69,35.79,35.69,35.77,60200.0
2009-12-14 13:50:00,35.78,35.81,35.77,35.78,376600.0,35.78,35.81,35.77,35.78,376600.0
2009-12-14 13:55:00,35.77,35.78,35.76,35.77,26300.0,35.77,35.78,35.76,35.77,26300.0
2009-12-14 14:00:00,35.76,35.78,35.75,35.78,77600.0,35.76,35.78,35.75,35.78,77600.0
2009-12-14 14:05:00,35.78,35.78,35.74,35.76,52700.0,35.78,35.78,35.74,35.76,52700.0
2009-12-14 14:10:00,35.75,35.75,35.71,35.72,45500.0,35.75,35.75,35.71,35.72,45500.0
2009-12-14 14:15:00,35.71,35.71,35.69,35.69,42400.0,35.71,35.71,35.69,35.69,42400.0
2009-12-14 14:20:00,35.7,35.7,35.69,35.69,13200.0,35.7,35.7,35.69,35.69,13200.0
2009-12-14 14:25:00,35.69,35.69,35.63,35.65,65400.0,35.69,35.69,35.63,35.65,65400.0
2009-12-14 14:30:00,35.65,35.65,35.63,35.63,43300.0,35.65,35.65,35.63,35.63,43300.0
2009-12-14 14:35:00,35.63,35.63,35.61,35.62,110500.0,35.63,35.63,35.61,35.62,110500.0
2009-12-14 14:40:00,35.61,35.62,35.58,35.59,61800.0,35.61,35.62,35.58,35.59,61800.0
2009-12-14 14:45:00,35.58,35.65,35.55,35.65,123000.0,35.58,35.65,35.55,35.65,123000.0
2009-12-14 14:50:00,35.65,35.67,35.64,35.66,40000.0,35.65,35.67,35.64,35.66,40000.0
2009-12-14 14:55:00,35.66,35.7,35.63,35.7,61300.0,35.66,35.7,35.63,35.7,61300.0
2009-12-14 15:00:00,35.7,35.7,35.66,35.7,77900.0,35.7,35.7,35.66,35.7,77900.0
2009-12-14 15:05:00,35.69,35.76,35.69,35.76,51900.0,35.69,35.76,35.69,35.76,51900.0
2009-12-14 15:10:00,35.76,35.78,35.74,35.74,39900.0,35.76,35.78,35.74,35.74,39900.0
2009-12-14 15:15:00,35.74,35.77,35.74,35.74,30200.0,35.74,35.77,35.74,35.74,30200.0
2009-12-14 15:20:00,35.75,35.76,35.71,35.76,54300.0,35.75,35.76,35.71,35.76,54300.0
2009-12-14 15:25:00,35.76,35.78,35.74,35.76,128000.0,35.76,35.78,35.74,35.76,128000.0
2009-12-14 15:30:00,35.77,35.78,35.74,35.76,100900.0,35.77,35.78,35.74,35.76,100900.0
2009-12-14 15:35:00,35.76,35.77,35.73,35.77,71700.0,35.76,35.77,35.73,35.77,71700.0
2009-12-14 15:40:00,35.77,35.78,35.75,35.77,37200.0,35.77,35.78,35.75,35.77,37200.0
2009-12-14 15:45:00,35.77,35.8,35.77,35.79,80700.0,35.77,35.8,35.77,35.79,80700.0
2009-12-14 15:50:00,35.79,35.81,35.78,35.81,112200.0,35.79,35.81,35.78,35.81,112200.0
2009-12-14 15:55:00,35.81,35.82,35.78,35.78,276700.0,35.81,35.82,35.78,35.78,276700.0
2009-12-15 09:30:00,35.61,35.77,35.58,35.62,61500.0,35.61,35.77,35.58,35.62,61500.0
2009-12-15 09:35:00,35.62,35.67,35.5,35.55,56000.0,35.62,35.67,35.5,35.55,56000.0
2009-12-15 09:40:00,35.54,35.71,35.5,35.59,79700.0,35.54,35.71,35.5,35.59,79700.0
2009-12-15 09:45:00,35.6,35.64,35.5,35.53,54200.0,35.6,35.64,35.5,35.53,54200.0
2009-12-15 09:50:00,35.53,35.68,35.52,35.68,44800.0,35.53,35.68,35.52,35.68,44800.0
2009-12-15 09:55:00,35.67,35.68,35.6,35.65,34400.0,35.67,35.68,35.6,35.65,34400.0
2009-12-15 10:00:00,35.64,35.72,35.6,35.71,41500.0,35.64,35.72,35.6,35.71,41500.0
2009-12-15 10:05:00,35.71,35.81,35.71,35.81,62700.0,35.71,35.81,35.71,35.81,62700.0
2009-12-15 10:10:00,35.8,35.87,35.75,35.82,59000.0,35.8,35.87,35.75,35.82,59000.0
2009-12-15 10:15:00,35.82,35.91,35.78,35.91,43100.0,35.82,35.91,35.78,35.91,43100.0
2009-12-15 10:20:00,35.91,36.03,35.9,35.98,112600.0,35.91,36.03,35.9,35.98,112600.0
2009-12-15 10:25:00,35.98,36.0,35.92,36.0,45300.0,35.98,36.0,35.92,36.0,45300.0
2009-12-15 10:30:00,36.0,36.08,35.98,36.06,45200.0,36.0,36.08,35.98,36.06,45200.0
2009-12-15 10:35:00,36.06,36.18,36.04,36.15,72000.0,36.06,36.18,36.04,36.15,72000.0
2009-12-15 10:40:00,36.16,36.26,36.13,36.26,83900.0,36.16,36.26,36.13,36.26,83900.0
2009-12-15 10:45:00,36.26,36.34,36.23,36.34,74800.0,36.26,36.34,36.23,36.34,74800.0
2009-12-15 10:50:00,36.33,36.5,36.27,36.44,231700.0,36.33,36.5,36.27,36.44,231700.0
2009-12-15 10:55:00,36.45,36.66,36.44,36.6,266900.0,36.45,36.66,36.44,36.6,266900.0
2009-12-15 11:00:00,36.6,36.6,36.5,36.56,96900.0,36.6,36.6,36.5,36.56,96900.0
2009-12-15 11:05:00,36.56,36.58,36.44,36.44,147000.0,36.56,36.58,36.44,36.44,147000.0
2009-12-15 11:10:00,36.45,36.49,36.39,36.45,102800.0,36.45,36.49,36.39,36.45,102800.0
2009-12-15 11:15:00,36.45,36.47,36.37,36.43,138700.0,36.45,36.47,36.37,36.43,138700.0
2009-12-15 11:20:00,36.43,36.45,36.37,36.44,50300.0,36.43,36.45,36.37,36.44,50300.0
2009-12-15 11:25:00,36.44,36.45,36.36,36.41,45300.0,36.44,36.45,36.36,36.41,45300.0
2009-12-15 11:30:00,36.4,36.46,36.38,36.45,48200.0,36.4,36.46,36.38,36.45,48200.0
2009-12-15 11:35:00,36.45,36.5,36.44,36.5,63800.0,36.45,36.5,36.44,36.5,63800.0
2009-12-15 11:40:00,36.5,36.55,36.45,36.48,48900.0,36.5,36.55,36.45,36.48,48900.0
2009-12-15 11:45:00,36.49,36.55,36.47,36.49,60800.0,36.49,36.55,36.47,36.49,60800.0
2009-12-15 11:50:00,36.5,36.52,36.44,36.47,161700.0,36.5,36.52,36.44,36.47,161700.0
2009-12-15 11:55:00,36.46,36.52,36.46,36.51,75500.0,36.46,36.52,36.46,36.51,75500.0
2009-12-15 12:00:00,36.51,36.51,36.39,36.44,45100.0,36.51,36.51,36.39,36.44,45100.0
2009-12-15 12:05:00,36.45,36.53,36.45,36.52,46900.0,36.45,36.53,36.45,36.52,46900.0
2009-12-15 12:10:00,36.51,36.57,36.51,36.53,152900.0,36.51,36.57,36.51,36.53,152900.0
2009-12-15 12:15:00,36.53,36.55,36.43,36.45,92700.0,36.53,36.55,36.43,36.45,92700.0
2009-12-15 12:20:00,36.46,36.55,36.46,36.54,52200.0,36.46,36.55,36.46,36.54,52200.0
2009-12-15 12:25:00,36.54,36.54,36.47,36.53,50700.0,36.54,36.54,36.47,36.53,50700.0
2009-12-15 12:30:00,36.54,36.55,36.5,36.54,33300.0,36.54,36.55,36.5,36.54,33300.0
2009-12-15 12:35:00,36.54,36.56,36.49,36.49,49800.0,36.54,36.56,36.49,36.49,49800.0
2009-12-15 12:40:00,36.5,36.57,36.45,36.54,76100.0,36.5,36.57,36.45,36.54,76100.0
2009-12-15 12:45:00,36.54,36.6,36.53,36.59,56000.0,36.54,36.6,36.53,36.59,56000.0
2009-12-15 12:50:00,36.59,36.59,36.55,36.55,36800.0,36.59,36.59,36.55,36.55,36800.0
2009-12-15 12:55:00,36.55,36.59,36.54,36.58,40400.0,36.55,36.59,36.54,36.58,40400.0
2009-12-15 13:00:00,36.58,36.59,36.53,36.56,68300.0,36.58,36.59,36.53,36.56,68300.0
2009-12-15 13:05:00,36.57,36.6,36.54,36.6,92300.0,36.57,36.6,36.54,36.6,92300.0
2009-12-15 13:10:00,36.6,36.65,36.6,36.64,86100.0,36.6,36.65,36.6,36.64,86100.0
2009-12-15 13:15:00,36.64,36.64,36.58,36.6,44100.0,36.64,36.64,36.58,36.6,44100.0
2009-12-15 13:20:00,36.61,36.65,36.56,36.59,43900.0,36.61,36.65,36.56,36.59,43900.0
2009-12-15 13:25:00,36.59,36.59,36.5,36.56,57500.0,36.59,36.59,36.5,36.56,57500.0
2009-12-15 13:30:00,36.56,36.56,36.51,36.52,35800.0,36.56,36.56,36.51,36.52,35800.0
2009-12-15 13:35:00,36.51,36.55,36.5,36.55,54600.0,36.51,36.55,36.5,36.55,54600.0
2009-12-15 13:40:00,36.54,36.55,36.48,36.51,45000.0,36.54,36.55,36.48,36.51,45000.0
2009-12-15 13:45:00,36.52,36.55,36.51,36.53,49300.0,36.52,36.55,36.51,36.53,49300.0
2009-12-15 13:50:00,36.53,36.55,36.51,36.55,47600.0,36.53,36.55,36.51,36.55,47600.0
2009-12-15 13:55:00,36.55,36.55,36.53,36.54,24800.0,36.55,36.55,36.53,36.54,24800.0
2009-12-15 14:00:00,36.53,36.55,36.5,36.52,33600.0,36.53,36.55,36.5,36.52,33600.0
2009-12-15 14:05:00,36.52,36.55,36.51,36.55,38600.0,36.52,36.55,36.51,36.55,38600.0
2009-12-15 14:10:00,36.55,36.55,36.51,36.54,53400.0,36.55,36.55,36.51,36.54,53400.0
2009-12-15 14:15:00,36.54,36.55,36.5,36.5,47500.0,36.54,36.55,36.5,36.5,47500.0
2009-12-15 14:20:00,36.51,36.56,36.5,36.56,57500.0,36.51,36.56,36.5,36.56,57500.0
2009-12-15 14:25:00,36.56,36.59,36.5,36.54,102800.0,36.56,36.59,36.5,36.54,102800.0
2009-12-15 14:30:00,36.55,36.57,36.48,36.5,58800.0,36.55,36.57,36.48,36.5,58800.0
2009-12-15 14:35:00,36.5,36.53,36.45,36.48,88900.0,36.5,36.53,36.45,36.48,88900.0
2009-12-15 14:40:00,36.47,36.5,36.47,36.49,36700.0,36.47,36.5,36.47,36.49,36700.0
2009-12-15 14:45:00,36.49,36.5,36.48,36.49,79200.0,36.49,36.5,36.48,36.49,79200.0
2009-12-15 14:50:00,36.49,36.49,36.41,36.42,101500.0,36.49,36.49,36.41,36.42,101500.0
2009-12-15 14:55:00,36.43,36.49,36.42,36.44,61100.0,36.43,36.49,36.42,36.44,61100.0
2009-12-15 15:00:00,36.44,36.45,36.35,36.42,151500.0,36.44,36.45,36.35,36.42,151500.0
2009-12-15 15:05:00,36.42,36.45,36.38,36.4,80700.0,36.42,36.45,36.38,36.4,80700.0
2009-12-15 15:10:00,36.4,36.43,36.36,36.39,49800.0,36.4,36.43,36.36,36.39,49800.0
2009-12-15 15:15:00,36.39,36.39,36.32,36.34,71100.0,36.39,36.39,36.32,36.34,71100.0
2009-12-15 15:20:00,36.34,36.36,36.27,36.3,67500.0,36.34,36.36,36.27,36.3,67500.0
2009-12-15 15:25:00,36.3,36.3,36.24,36.27,131600.0,36.3,36.3,36.24,36.27,131600.0
2009-12-15 15:30:00,36.27,36.3,36.25,36.28,93200.0,36.27,36.3,36.25,36.28,93200.0
2009-12-15 15:35:00,36.27,36.28,36.23,36.25,102300.0,36.27,36.28,36.23,36.25,102300.0
2009-12-15 15:40:00,36.26,36.26,36.14,36.15,145100.0,36.26,36.26,36.14,36.15,145100.0
2009-12-15 15:45:00,36.15,36.28,36.13,36.27,173100.0,36.15,36.28,36.13,36.27,173100.0
2009-12-15 15:50:00,36.28,36.36,36.27,36.31,388000.0,36.28,36.36,36.27,36.31,388000.0
2009-12-15 15:55:00,36.3,36.36,36.29,36.36,412300.0,36.3,36.36,36.29,36.36,412300.0
2009-12-16 09:30:00,36.87,37.44,36.87,37.44,515600.0,36.87,37.44,36.87,37.44,515600.0
2009-12-16 09:35:00,37.44,37.74,37.44,37.59,629700.0,37.44,37.74,37.44,37.59,629700.0
2009-12-16 09:40:00,37.59,38.1,37.59,38.06,926100.0,37.59,38.1,37.59,38.06,926100.0
2009-12-16 09:45:00,38.07,38.2,37.86,38.07,628000.0,38.07,38.2,37.86,38.07,628000.0
2009-12-16 09:50:00,38.07,38.19,37.97,38.07,453700.0,38.07,38.19,37.97,38.07,453700.0
2009-12-16 09:55:00,38.08,38.11,37.93,38.04,268800.0,38.08,38.11,37.93,38.04,268800.0
2009-12-16 10:00:00,38.03,38.07,37.98,37.99,464200.0,38.03,38.07,37.98,37.99,464200.0
2009-12-16 10:05:00,37.99,38.1,37.83,37.9,599900.0,37.99,38.1,37.83,37.9,599900.0
2009-12-16 10:10:00,37.9,37.99,37.83,37.92,358000.0,37.9,37.99,37.83,37.92,358000.0
2009-12-16 10:15:00,37.94,37.94,37.68,37.83,238000.0,37.94,37.94,37.68,37.83,238000.0
2009-12-16 10:20:00,37.84,37.85,37.69,37.72,144800.0,37.84,37.85,37.69,37.72,144800.0
2009-12-16 10:25:00,37.73,37.91,37.7,37.84,139000.0,37.73,37.91,37.7,37.84,139000.0
2009-12-16 10:30:00,37.84,37.86,37.77,37.78,311400.0,37.84,37.86,37.77,37.78,311400.0
2009-12-16 10:35:00,37.8,37.82,37.65,37.77,172300.0,37.8,37.82,37.65,37.77,172300.0
2009-12-16 10:40:00,37.76,37.76,37.63,37.69,181700.0,37.76,37.76,37.63,37.69,181700.0
2009-12-16 10:45:00,37.7,37.75,37.67,37.7,54900.0,37.7,37.75,37.67,37.7,54900.0
2009-12-16 10:50:00,37.69,37.72,37.67,37.68,37300.0,37.69,37.72,37.67,37.68,37300.0
2009-12-16 10:55:00,37.69,37.75,37.66,37.73,171100.0,37.69,37.75,37.66,37.73,171100.0
2009-12-16 11:00:00,37.73,37.8,37.68,37.71,196900.0,37.73,37.8,37.68,37.71,196900.0
2009-12-16 11:05:00,37.72,37.75,37.71,37.73,97900.0,37.72,37.75,37.71,37.73,97900.0
2009-12-16 11:10:00,37.74,37.75,37.72,37.72,70600.0,37.74,37.75,37.72,37.72,70600.0
2009-12-16 11:15:00,37.73,37.75,37.72,37.75,144600.0,37.73,37.75,37.72,37.75,144600.0
2009-12-16 11:20:00,37.74,37.75,37.71,37.73,115400.0,37.74,37.75,37.71,37.73,115400.0
2009-12-16 11:25:00,37.72,37.83,37.72,37.81,126400.0,37.72,37.83,37.72,37.81,126400.0
2009-12-16 11:30:00,37.8,37.84,37.76,37.81,199000.0,37.8,37.84,37.76,37.81,199000.0
2009-12-16 11:35:00,37.8,37.8,37.72,37.75,58800.0,37.8,37.8,37.72,37.75,58800.0
2009-12-16 11:40:00,37.73,37.84,37.73,37.83,81100.0,37.73,37.84,37.73,37.83,81100.0
2009-12-16 11:45:00,37.81,37.81,37.76,37.76,54500.0,37.81,37.81,37.76,37.76,54500.0
2009-12-16 11:50:00,37.76,37.86,37.76,37.83,225000.0,37.76,37.86,37.76,37.83,225000.0
2009-12-16 11:55:00,37.83,37.84,37.78,37.78,35800.0,37.83,37.84,37.78,37.78,35800.0
2009-12-16 12:00:00,37.78,37.85,37.78,37.84,50800.0,37.78,37.85,37.78,37.84,50800.0
2009-12-16 12:05:00,37.83,37.86,37.79,37.8,52100.0,37.83,37.86,37.79,37.8,52100.0
2009-12-16 12:10:00,37.79,37.82,37.78,37.8,91100.0,37.79,37.82,37.78,37.8,91100.0
2009-12-16 12:15:00,37.8,37.82,37.77,37.8,101200.0,37.8,37.82,37.77,37.8,101200.0
2009-12-16 12:20:00,37.8,37.81,37.77,37.77,188800.0,37.8,37.81,37.77,37.77,188800.0
2009-12-16 12:25:00,37.78,37.86,37.76,37.86,127400.0,37.78,37.86,37.76,37.86,127400.0
2009-12-16 12:30:00,37.86,37.86,37.8,37.83,40100.0,37.86,37.86,37.8,37.83,40100.0
2009-12-16 12:35:00,37.82,37.84,37.81,37.83,26800.0,37.82,37.84,37.81,37.83,26800.0
2009-12-16 12:40:00,37.84,37.9,37.84,37.87,109700.0,37.84,37.9,37.84,37.87,109700.0
2009-12-16 12:45:00,37.86,37.91,37.84,37.89,152400.0,37.86,37.91,37.84,37.89,152400.0
2009-12-16 12:50:00,37.89,37.9,37.85,37.86,187600.0,37.89,37.9,37.85,37.86,187600.0
2009-12-16 12:55:00,37.86,37.98,37.86,37.97,217300.0,37.86,37.98,37.86,37.97,217300.0
2009-12-16 13:00:00,37.98,38.01,37.88,37.9,153000.0,37.98,38.01,37.88,37.9,153000.0
2009-12-16 13:05:00,37.9,37.91,37.86,37.88,92900.0,37.9,37.91,37.86,37.88,92900.0
2009-12-16 13:10:00,37.89,37.94,37.88,37.93,45700.0,37.89,37.94,37.88,37.93,45700.0
2009-12-16 13:15:00,37.93,37.94,37.9,37.94,60700.0,37.93,37.94,37.9,37.94,60700.0
2009-12-16 13:20:00,37.93,37.94,37.88,37.88,77400.0,37.93,37.94,37.88,37.88,77400.0
2009-12-16 13:25:00,37.88,37.94,37.88,37.92,74900.0,37.88,37.94,37.88,37.92,74900.0
2009-12-16 13:30:00,37.91,37.92,37.89,37.9,86300.0,37.91,37.92,37.89,37.9,86300.0
2009-12-16 13:35:00,37.9,37.91,37.88,37.89,25300.0,37.9,37.91,37.88,37.89,25300.0
2009-12-16 13:40:00,37.88,37.89,37.74,37.74,105400.0,37.88,37.89,37.74,37.74,105400.0
2009-12-16 13:45:00,37.75,37.87,37.74,37.84,152400.0,37.75,37.87,37.74,37.84,152400.0
2009-12-16 13:50:00,37.84,37.84,37.77,37.81,49500.0,37.84,37.84,37.77,37.81,49500.0
2009-12-16 13:55:00,37.81,37.85,37.76,37.81,126800.0,37.81,37.85,37.76,37.81,126800.0
2009-12-16 14:00:00,37.8,37.91,37.78,37.89,127500.0,37.8,37.91,37.78,37.89,127500.0
2009-12-16 14:05:00,37.89,37.89,37.77,37.85,50500.0,37.89,37.89,37.77,37.85,50500.0
2009-12-16 14:10:00,37.85,37.9,37.84,37.88,17600.0,37.85,37.9,37.84,37.88,17600.0
2009-12-16 14:15:00,37.89,38.0,37.87,37.96,184100.0,37.89,38.0,37.87,37.96,184100.0
2009-12-16 14:20:00,37.96,37.96,37.82,37.9,200300.0,37.96,37.96,37.82,37.9,200300.0
2009-12-16 14:25:00,37.9,38.0,37.87,38.0,220200.0,37.9,38.0,37.87,38.0,220200.0
2009-12-16 14:30:00,38.0,38.01,37.9,37.91,270700.0,38.0,38.01,37.9,37.91,270700.0
2009-12-16 14:35:00,37.9,37.95,37.89,37.93,113800.0,37.9,37.95,37.89,37.93,113800.0
2009-12-16 14:40:00,37.93,37.94,37.87,37.89,235700.0,37.93,37.94,37.87,37.89,235700.0
2009-12-16 14:45:00,37.9,37.91,37.83,37.86,187100.0,37.9,37.91,37.83,37.86,187100.0
2009-12-16 14:50:00,37.84,37.85,37.74,37.77,211000.0,37.84,37.85,37.74,37.77,211000.0
2009-12-16 14:55:00,37.78,37.82,37.74,37.81,134400.0,37.78,37.82,37.74,37.81,134400.0
2009-12-16 15:00:00,37.8,37.8,37.68,37.7,196700.0,37.8,37.8,37.68,37.7,196700.0
2009-12-16 15:05:00,37.7,37.78,37.63,37.76,223300.0,37.7,37.78,37.63,37.76,223300.0
2009-12-16 15:10:00,37.75,37.8,37.75,37.77,63200.0,37.75,37.8,37.75,37.77,63200.0
2009-12-16 15:15:00,37.76,37.88,37.74,37.88,99800.0,37.76,37.88,37.74,37.88,99800.0
2009-12-16 15:20:00,37.89,37.91,37.79,37.84,150600.0,37.89,37.91,37.79,37.84,150600.0
2009-12-16 15:25:00,37.85,37.85,37.75,37.77,129600.0,37.85,37.85,37.75,37.77,129600.0
2009-12-16 15:30:00,37.78,37.79,37.73,37.74,140900.0,37.78,37.79,37.73,37.74,140900.0
2009-12-16 15:35:00,37.74,37.86,37.74,37.85,207100.0,37.74,37.86,37.74,37.85,207100.0
2009-12-16 15:40:00,37.86,37.88,37.81,37.83,183100.0,37.86,37.88,37.81,37.83,183100.0
2009-12-16 15:45:00,37.83,37.86,37.79,37.8,213000.0,37.83,37.86,37.79,37.8,213000.0
2009-12-16 15:50:00,37.81,37.84,37.78,37.84,287600.0,37.81,37.84,37.78,37.84,287600.0
2009-12-16 15:55:00,37.83,37.86,37.79,37.84,517500.0,37.83,37.86,37.79,37.84,517500.0
2009-12-17 09:30:00,37.46,37.52,37.2,37.39,280900.0,37.46,37.52,37.2,37.39,280900.0
2009-12-17 09:35:00,37.4,37.41,37.21,37.25,260000.0,37.4,37.41,37.21,37.25,260000.0
2009-12-17 09:40:00,37.25,37.3,37.04,37.05,144000.0,37.25,37.3,37.04,37.05,144000.0
2009-12-17 09:45:00,37.05,37.21,36.99,37.17,159900.0,37.05,37.21,36.99,37.17,159900.0
2009-12-17 09:50:00,37.18,37.24,37.11,37.14,299900.0,37.18,37.24,37.11,37.14,299900.0
2009-12-17 09:55:00,37.13,37.3,37.11,37.25,304700.0,37.13,37.3,37.11,37.25,304700.0
2009-12-17 10:00:00,37.25,37.39,37.22,37.25,195100.0,37.25,37.39,37.22,37.25,195100.0
2009-12-17 10:05:00,37.23,37.28,37.13,37.27,110100.0,37.23,37.28,37.13,37.27,110100.0
2009-12-17 10:10:00,37.26,37.28,37.17,37.18,57000.0,37.26,37.28,37.17,37.18,57000.0
2009-12-17 10:15:00,37.17,37.2,37.09,37.13,102100.0,37.17,37.2,37.09,37.13,102100.0
2009-12-17 10:20:00,37.14,37.19,37.09,37.09,51200.0,37.14,37.19,37.09,37.09,51200.0
2009-12-17 10:25:00,37.09,37.1,37.01,37.05,89200.0,37.09,37.1,37.01,37.05,89200.0
2009-12-17 10:30:00,37.04,37.07,37.01,37.03,41800.0,37.04,37.07,37.01,37.03,41800.0
2009-12-17 10:35:00,37.03,37.1,37.02,37.08,87900.0,37.03,37.1,37.02,37.08,87900.0
2009-12-17 10:40:00,37.08,37.08,37.04,37.05,43500.0,37.08,37.08,37.04,37.05,43500.0
2009-12-17 10:45:00,37.04,37.16,37.03,37.08,86900.0,37.04,37.16,37.03,37.08,86900.0
2009-12-17 10:50:00,37.07,37.1,37.04,37.1,39000.0,37.07,37.1,37.04,37.1,39000.0
2009-12-17 10:55:00,37.1,37.26,37.1,37.21,108900.0,37.1,37.26,37.1,37.21,108900.0
2009-12-17 11:00:00,37.21,37.35,37.21,37.34,153500.0,37.21,37.35,37.21,37.34,153500.0
2009-12-17 11:05:00,37.35,37.4,37.24,37.25,56800.0,37.35,37.4,37.24,37.25,56800.0
2009-12-17 11:10:00,37.24,37.32,37.24,37.25,55100.0,37.24,37.32,37.24,37.25,55100.0
2009-12-17 11:15:00,37.26,37.32,37.26,37.29,47000.0,37.26,37.32,37.26,37.29,47000.0
2009-12-17 11:20:00,37.29,37.32,37.29,37.32,24400.0,37.29,37.32,37.29,37.32,24400.0
2009-12-17 11:25:00,37.31,37.31,37.21,37.22,30600.0,37.31,37.31,37.21,37.22,30600.0
2009-12-17 11:30:00,37.24,37.28,37.17,37.2,52300.0,37.24,37.28,37.17,37.2,52300.0
2009-12-17 11:35:00,37.2,37.21,37.19,37.2,30100.0,37.2,37.21,37.19,37.2,30100.0
2009-12-17 11:40:00,37.2,37.2,37.15,37.18,36700.0,37.2,37.2,37.15,37.18,36700.0
2009-12-17 11:45:00,37.18,37.19,37.12,37.15,70200.0,37.18,37.19,37.12,37.15,70200.0
2009-12-17 11:50:00,37.16,37.16,37.07,37.08,39700.0,37.16,37.16,37.07,37.08,39700.0
2009-12-17 11:55:00,37.08,37.17,37.08,37.15,34400.0,37.08,37.17,37.08,37.15,34400.0
2009-12-17 12:00:00,37.14,37.18,37.06,37.09,75000.0,37.14,37.18,37.06,37.09,75000.0
2009-12-17 12:05:00,37.1,37.14,37.09,37.13,63600.0,37.1,37.14,37.09,37.13,63600.0
2009-12-17 12:10:00,37.14,37.2,37.11,37.2,49700.0,37.14,37.2,37.11,37.2,49700.0
2009-12-17 12:15:00,37.19,37.21,37.15,37.21,65700.0,37.19,37.21,37.15,37.21,65700.0
2009-12-17 12:20:00,37.22,37.24,37.17,37.18,37000.0,37.22,37.24,37.17,37.18,37000.0
2009-12-17 12:25:00,37.18,37.2,37.16,37.18,30100.0,37.18,37.2,37.16,37.18,30100.0
2009-12-17 12:30:00,37.18,37.2,37.14,37.16,32300.0,37.18,37.2,37.14,37.16,32300.0
2009-12-17 12:35:00,37.15,37.16,37.1,37.14,56800.0,37.15,37.16,37.1,37.14,56800.0
2009-12-17 12:40:00,37.15,37.15,37.08,37.1,52600.0,37.15,37.15,37.08,37.1,52600.0
2009-12-17 12:45:00,37.08,37.08,37.02,37.02,38800.0,37.08,37.08,37.02,37.02,38800.0
2009-12-17 12:50:00,37.02,37.05,37.01,37.02,71600.0,37.02,37.05,37.01,37.02,71600.0
2009-12-17 12:55:00,37.02,37.12,37.01,37.12,54900.0,37.02,37.12,37.01,37.12,54900.0
2009-12-17 13:00:00,37.12,37.16,37.11,37.11,46800.0,37.12,37.16,37.11,37.11,46800.0
2009-12-17 13:05:00,37.1,37.17,37.1,37.17,30900.0,37.1,37.17,37.1,37.17,30900.0
2009-12-17 13:10:00,37.17,37.17,37.1,37.14,59200.0,37.17,37.17,37.1,37.14,59200.0
2009-12-17 13:15:00,37.14,37.14,37.09,37.09,14100.0,37.14,37.14,37.09,37.09,14100.0
2009-12-17 13:20:00,37.09,37.09,37.05,37.06,39600.0,37.09,37.09,37.05,37.06,39600.0
2009-12-17 13:25:00,37.05,37.14,37.05,37.13,34900.0,37.05,37.14,37.05,37.13,34900.0
2009-12-17 13:30:00,37.14,37.14,37.09,37.13,55700.0,37.14,37.14,37.09,37.13,55700.0
2009-12-17 13:35:00,37.12,37.13,37.11,37.12,19400.0,37.12,37.13,37.11,37.12,19400.0
2009-12-17 13:40:00,37.12,37.16,37.1,37.12,39300.0,37.12,37.16,37.1,37.12,39300.0
2009-12-17 13:45:00,37.13,37.16,37.11,37.13,36400.0,37.13,37.16,37.11,37.13,36400.0
2009-12-17 13:50:00,37.13,37.18,37.1,37.15,59900.0,37.13,37.18,37.1,37.15,59900.0
2009-12-17 13:55:00,37.16,37.17,37.1,37.11,30800.0,37.16,37.17,37.1,37.11,30800.0
2009-12-17 14:00:00,37.11,37.2,37.11,37.19,63300.0,37.11,37.2,37.11,37.19,63300.0
2009-12-17 14:05:00,37.19,37.2,37.17,37.18,52200.0,37.19,37.2,37.17,37.18,52200.0
2009-12-17 14:10:00,37.19,37.22,37.14,37.14,35900.0,37.19,37.22,37.14,37.14,35900.0
2009-12-17 14:15:00,37.14,37.15,37.08,37.09,29900.0,37.14,37.15,37.08,37.09,29900.0
2009-12-17 14:20:00,37.1,37.11,37.08,37.09,54800.0,37.1,37.11,37.08,37.09,54800.0
2009-12-17 14:25:00,37.1,37.13,37.09,37.09,33900.0,37.1,37.13,37.09,37.09,33900.0
2009-12-17 14:30:00,37.09,37.1,37.09,37.09,25600.0,37.09,37.1,37.09,37.09,25600.0
2009-12-17 14:35:00,37.09,37.15,37.08,37.13,58400.0,37.09,37.15,37.08,37.13,58400.0
2009-12-17 14:40:00,37.13,37.13,37.09,37.12,37200.0,37.13,37.13,37.09,37.12,37200.0
2009-12-17 14:45:00,37.12,37.13,37.09,37.1,48800.0,37.12,37.13,37.09,37.1,48800.0
2009-12-17 14:50:00,37.1,37.13,37.09,37.12,32300.0,37.1,37.13,37.09,37.12,32300.0
2009-12-17 14:55:00,37.12,37.12,37.1,37.12,30200.0,37.12,37.12,37.1,37.12,30200.0
2009-12-17 15:00:00,37.11,37.12,37.09,37.1,23500.0,37.11,37.12,37.09,37.1,23500.0
2009-12-17 15:05:00,37.11,37.12,37.1,37.1,34000.0,37.11,37.12,37.1,37.1,34000.0
2009-12-17 15:10:00,37.1,37.11,37.03,37.03,66200.0,37.1,37.11,37.03,37.03,66200.0
2009-12-17 15:15:00,37.03,37.08,37.03,37.08,37800.0,37.03,37.08,37.03,37.08,37800.0
2009-12-17 15:20:00,37.08,37.12,37.07,37.07,52700.0,37.08,37.12,37.07,37.07,52700.0
2009-12-17 15:25:00,37.07,37.09,37.05,37.06,59400.0,37.07,37.09,37.05,37.06,59400.0
2009-12-17 15:30:00,37.06,37.12,37.05,37.12,94000.0,37.06,37.12,37.05,37.12,94000.0
2009-12-17 15:35:00,37.12,37.13,37.06,37.07,132600.0,37.12,37.13,37.06,37.07,132600.0
2009-12-17 15:40:00,37.07,37.17,37.06,37.13,102700.0,37.07,37.17,37.06,37.13,102700.0
2009-12-17 15:45:00,37.13,37.14,37.1,37.14,109600.0,37.13,37.14,37.1,37.14,109600.0
2009-12-17 15:50:00,37.13,37.14,37.1,37.1,146500.0,37.13,37.14,37.1,37.1,146500.0
2009-12-17 15:55:00,37.1,37.12,37.01,37.01,419600.0,37.1,37.12,37.01,37.01,419600.0
2009-12-18 09:30:00,37.09,37.27,37.07,37.11,1497300.0,37.09,37.27,37.07,37.11,1497300.0
2009-12-18 09:35:00,37.09,37.14,37.02,37.1,110700.0,37.09,37.14,37.02,37.1,110700.0
2009-12-18 09:40:00,37.1,37.25,37.06,37.25,92200.0,37.1,37.25,37.06,37.25,92200.0
2009-12-18 09:45:00,37.24,37.37,37.24,37.29,186500.0,37.24,37.37,37.24,37.29,186500.0
2009-12-18 09:50:00,37.29,37.39,37.27,37.29,144900.0,37.29,37.39,37.27,37.29,144900.0
2009-12-18 09:55:00,37.28,37.31,37.22,37.25,51600.0,37.28,37.31,37.22,37.25,51600.0
2009-12-18 10:00:00,37.25,37.35,37.18,37.21,101600.0,37.25,37.35,37.18,37.21,101600.0
2009-12-18 10:05:00,37.2,37.23,37.15,37.18,90700.0,37.2,37.23,37.15,37.18,90700.0
2009-12-18 10:10:00,37.18,37.22,37.15,37.19,65500.0,37.18,37.22,37.15,37.19,65500.0
2009-12-18 10:15:00,37.19,37.2,37.14,37.14,48700.0,37.19,37.2,37.14,37.14,48700.0
2009-12-18 10:20:00,37.13,37.15,37.04,37.05,75600.0,37.13,37.15,37.04,37.05,75600.0
2009-12-18 10:25:00,37.06,37.14,37.06,37.13,77400.0,37.06,37.14,37.06,37.13,77400.0
2009-12-18 10:30:00,37.13,37.15,37.09,37.13,115300.0,37.13,37.15,37.09,37.13,115300.0
2009-12-18 10:35:00,37.13,37.16,37.1,37.15,93600.0,37.13,37.16,37.1,37.15,93600.0
2009-12-18 10:40:00,37.15,37.19,37.12,37.15,86500.0,37.15,37.19,37.12,37.15,86500.0
2009-12-18 10:45:00,37.16,37.18,37.08,37.09,64500.0,37.16,37.18,37.08,37.09,64500.0
2009-12-18 10:50:00,37.09,37.21,37.08,37.2,97200.0,37.09,37.21,37.08,37.2,97200.0
2009-12-18 10:55:00,37.21,37.28,37.2,37.28,91100.0,37.21,37.28,37.2,37.28,91100.0
2009-12-18 11:00:00,37.27,37.3,37.21,37.21,52100.0,37.27,37.3,37.21,37.21,52100.0
2009-12-18 11:05:00,37.2,37.28,37.2,37.22,152500.0,37.2,37.28,37.2,37.22,152500.0
2009-12-18 11:10:00,37.23,37.27,37.19,37.21,227900.0,37.23,37.27,37.19,37.21,227900.0
2009-12-18 11:15:00,37.21,37.21,37.07,37.17,74700.0,37.21,37.21,37.07,37.17,74700.0
2009-12-18 11:20:00,37.17,37.17,37.1,37.11,52400.0,37.17,37.17,37.1,37.11,52400.0
2009-12-18 11:25:00,37.11,37.19,37.11,37.15,38500.0,37.11,37.19,37.11,37.15,38500.0
2009-12-18 11:30:00,37.16,37.17,37.1,37.1,52800.0,37.16,37.17,37.1,37.1,52800.0
2009-12-18 11:35:00,37.1,37.14,37.08,37.12,56000.0,37.1,37.14,37.08,37.12,56000.0
2009-12-18 11:40:00,37.12,37.13,37.08,37.11,31700.0,37.12,37.13,37.08,37.11,31700.0
2009-12-18 11:45:00,37.12,37.15,37.1,37.14,55100.0,37.12,37.15,37.1,37.14,55100.0
2009-12-18 11:50:00,37.13,37.22,37.13,37.18,55100.0,37.13,37.22,37.13,37.18,55100.0
2009-12-18 11:55:00,37.18,37.29,37.17,37.22,141400.0,37.18,37.29,37.17,37.22,141400.0
2009-12-18 12:00:00,37.24,37.3,37.23,37.29,63300.0,37.24,37.3,37.23,37.29,63300.0
2009-12-18 12:05:00,37.28,37.31,37.25,37.26,123900.0,37.28,37.31,37.25,37.26,123900.0
2009-12-18 12:10:00,37.27,37.28,37.23,37.27,182700.0,37.27,37.28,37.23,37.27,182700.0
2009-12-18 12:15:00,37.26,37.28,37.23,37.25,30300.0,37.26,37.28,37.23,37.25,30300.0
2009-12-18 12:20:00,37.25,37.27,37.22,37.24,63800.0,37.25,37.27,37.22,37.24,63800.0
2009-12-18 12:25:00,37.26,37.3,37.25,37.28,39100.0,37.26,37.3,37.25,37.28,39100.0
2009-12-18 12:30:00,37.28,37.34,37.28,37.31,90100.0,37.28,37.34,37.28,37.31,90100.0
2009-12-18 12:35:00,37.31,37.45,37.29,37.43,170800.0,37.31,37.45,37.29,37.43,170800.0
2009-12-18 12:40:00,37.43,37.45,37.35,37.44,85900.0,37.43,37.45,37.35,37.44,85900.0
2009-12-18 12:45:00,37.45,37.45,37.35,37.38,138700.0,37.45,37.45,37.35,37.38,138700.0
2009-12-18 12:50:00,37.38,37.44,37.35,37.41,72800.0,37.38,37.44,37.35,37.41,72800.0
2009-12-18 12:55:00,37.4,37.43,37.4,37.43,12100.0,37.4,37.43,37.4,37.43,12100.0
2009-12-18 13:00:00,37.43,37.46,37.42,37.43,47100.0,37.43,37.46,37.42,37.43,47100.0
2009-12-18 13:05:00,37.43,37.47,37.43,37.45,86200.0,37.43,37.47,37.43,37.45,86200.0
2009-12-18 13:10:00,37.44,37.44,37.35,37.35,37500.0,37.44,37.44,37.35,37.35,37500.0
2009-12-18 13:15:00,37.35,37.37,37.32,37.33,45600.0,37.35,37.37,37.32,37.33,45600.0
2009-12-18 13:20:00,37.33,37.39,37.31,37.39,30700.0,37.33,37.39,37.31,37.39,30700.0
2009-12-18 13:25:00,37.38,37.43,37.36,37.41,93700.0,37.38,37.43,37.36,37.41,93700.0
2009-12-18 13:30:00,37.41,37.41,37.37,37.37,28500.0,37.41,37.41,37.37,37.37,28500.0
2009-12-18 13:35:00,37.36,37.37,37.32,37.34,67700.0,37.36,37.37,37.32,37.34,67700.0
2009-12-18 13:40:00,37.33,37.33,37.29,37.32,27100.0,37.33,37.33,37.29,37.32,27100.0
2009-12-18 13:45:00,37.32,37.33,37.31,37.33,38300.0,37.32,37.33,37.31,37.33,38300.0
2009-12-18 13:50:00,37.33,37.33,37.26,37.26,35400.0,37.33,37.33,37.26,37.26,35400.0
2009-12-18 13:55:00,37.27,37.28,37.24,37.27,36600.0,37.27,37.28,37.24,37.27,36600.0
2009-12-18 14:00:00,37.27,37.3,37.24,37.3,23800.0,37.27,37.3,37.24,37.3,23800.0
2009-12-18 14:05:00,37.3,37.31,37.27,37.27,25000.0,37.3,37.31,37.27,37.27,25000.0
2009-12-18 14:10:00,37.28,37.28,37.24,37.24,22400.0,37.28,37.28,37.24,37.24,22400.0
2009-12-18 14:15:00,37.23,37.28,37.23,37.28,39200.0,37.23,37.28,37.23,37.28,39200.0
2009-12-18 14:20:00,37.28,37.29,37.24,37.26,44500.0,37.28,37.29,37.24,37.26,44500.0
2009-12-18 14:25:00,37.26,37.31,37.25,37.29,35900.0,37.26,37.31,37.25,37.29,35900.0
2009-12-18 14:30:00,37.28,37.29,37.26,37.27,33700.0,37.28,37.29,37.26,37.27,33700.0
2009-12-18 14:35:00,37.28,37.3,37.27,37.29,18700.0,37.28,37.3,37.27,37.29,18700.0
2009-12-18 14:40:00,37.3,37.3,37.26,37.27,45400.0,37.3,37.3,37.26,37.27,45400.0
2009-12-18 14:45:00,37.27,37.29,37.22,37.26,62700.0,37.27,37.29,37.22,37.26,62700.0
2009-12-18 14:50:00,37.25,37.26,37.24,37.24,48000.0,37.25,37.26,37.24,37.24,48000.0
2009-12-18 14:55:00,37.24,37.25,37.19,37.24,83600.0,37.24,37.25,37.19,37.24,83600.0
2009-12-18 15:00:00,37.24,37.25,37.21,37.21,27100.0,37.24,37.25,37.21,37.21,27100.0
2009-12-18 15:05:00,37.21,37.26,37.21,37.24,58900.0,37.21,37.26,37.21,37.24,58900.0
2009-12-18 15:10:00,37.24,37.24,37.14,37.17,98500.0,37.24,37.24,37.14,37.17,98500.0
2009-12-18 15:15:00,37.17,37.19,37.12,37.18,75600.0,37.17,37.19,37.12,37.18,75600.0
2009-12-18 15:20:00,37.17,37.2,37.13,37.13,34600.0,37.17,37.2,37.13,37.13,34600.0
2009-12-18 15:25:00,37.13,37.15,37.1,37.15,71500.0,37.13,37.15,37.1,37.15,71500.0
2009-12-18 15:30:00,37.14,37.18,37.08,37.17,58300.0,37.14,37.18,37.08,37.17,58300.0
2009-12-18 15:35:00,37.17,37.19,37.13,37.14,61700.0,37.17,37.19,37.13,37.14,61700.0
2009-12-18 15:40:00,37.13,37.19,37.11,37.18,74900.0,37.13,37.19,37.11,37.18,74900.0
2009-12-18 15:45:00,37.18,37.23,37.17,37.21,152900.0,37.18,37.23,37.17,37.21,152900.0
2009-12-18 15:50:00,37.22,37.3,37.21,37.28,322600.0,37.22,37.3,37.21,37.28,322600.0
2009-12-18 15:55:00,37.28,37.33,37.27,37.33,397900.0,37.28,37.33,37.27,37.33,397900.0
2009-12-21 09:30:00,37.38,37.68,37.38,37.67,118500.0,37.38,37.68,37.38,37.67,118500.0
2009-12-21 09:35:00,37.67,37.68,37.51,37.51,82800.0,37.67,37.68,37.51,37.51,82800.0
2009-12-21 09:40:00,37.51,37.62,37.48,37.5,54600.0,37.51,37.62,37.48,37.5,54600.0
2009-12-21 09:45:00,37.5,37.51,37.4,37.4,60900.0,37.5,37.51,37.4,37.4,60900.0
2009-12-21 09:50:00,37.42,37.47,37.35,37.35,59400.0,37.42,37.47,37.35,37.35,59400.0
2009-12-21 09:55:00,37.35,37.44,37.35,37.42,36800.0,37.35,37.44,37.35,37.42,36800.0
2009-12-21 10:00:00,37.41,37.42,37.36,37.4,89200.0,37.41,37.42,37.36,37.4,89200.0
2009-12-21 10:05:00,37.4,37.41,37.37,37.41,74000.0,37.4,37.41,37.37,37.41,74000.0
2009-12-21 10:10:00,37.4,37.48,37.4,37.47,53200.0,37.4,37.48,37.4,37.47,53200.0
2009-12-21 10:15:00,37.47,37.55,37.46,37.54,30300.0,37.47,37.55,37.46,37.54,30300.0
2009-12-21 10:20:00,37.55,37.55,37.44,37.45,114600.0,37.55,37.55,37.44,37.45,114600.0
2009-12-21 10:25:00,37.44,37.46,37.37,37.38,38500.0,37.44,37.46,37.37,37.38,38500.0
2009-12-21 10:30:00,37.39,37.42,37.34,37.34,93400.0,37.39,37.42,37.34,37.34,93400.0
2009-12-21 10:35:00,37.34,37.35,37.3,37.31,42600.0,37.34,37.35,37.3,37.31,42600.0
2009-12-21 10:40:00,37.3,37.34,37.3,37.3,30500.0,37.3,37.34,37.3,37.3,30500.0
2009-12-21 10:45:00,37.3,37.34,37.29,37.33,28700.0,37.3,37.34,37.29,37.33,28700.0
2009-12-21 10:50:00,37.34,37.41,37.33,37.4,33200.0,37.34,37.41,37.33,37.4,33200.0
2009-12-21 10:55:00,37.41,37.47,37.4,37.46,41600.0,37.41,37.47,37.4,37.46,41600.0
2009-12-21 11:00:00,37.45,37.48,37.38,37.45,72200.0,37.45,37.48,37.38,37.45,72200.0
2009-12-21 11:05:00,37.45,37.48,37.41,37.42,61700.0,37.45,37.48,37.41,37.42,61700.0
2009-12-21 11:10:00,37.41,37.41,37.29,37.31,126500.0,37.41,37.41,37.29,37.31,126500.0
2009-12-21 11:15:00,37.32,37.33,37.2,37.2,106600.0,37.32,37.33,37.2,37.2,106600.0
2009-12-21 11:20:00,37.21,37.25,37.19,37.25,64600.0,37.21,37.25,37.19,37.25,64600.0
2009-12-21 11:25:00,37.25,37.28,37.24,37.28,22000.0,37.25,37.28,37.24,37.28,22000.0
2009-12-21 11:30:00,37.27,37.27,37.19,37.19,89000.0,37.27,37.27,37.19,37.19,89000.0
2009-12-21 11:35:00,37.19,37.2,37.16,37.2,29300.0,37.19,37.2,37.16,37.2,29300.0
2009-12-21 11:40:00,37.2,37.21,37.16,37.16,37500.0,37.2,37.21,37.16,37.16,37500.0
2009-12-21 11:45:00,37.16,37.17,37.06,37.06,119200.0,37.16,37.17,37.06,37.06,119200.0
2009-12-21 11:50:00,37.07,37.1,37.05,37.09,65200.0,37.07,37.1,37.05,37.09,65200.0
2009-12-21 11:55:00,37.1,37.16,37.04,37.15,91000.0,37.1,37.16,37.04,37.15,91000.0
2009-12-21 12:00:00,37.16,37.18,37.15,37.15,54200.0,37.16,37.18,37.15,37.15,54200.0
2009-12-21 12:05:00,37.15,37.28,37.13,37.26,90200.0,37.15,37.28,37.13,37.26,90200.0
2009-12-21 12:10:00,37.27,37.29,37.26,37.28,20000.0,37.27,37.29,37.26,37.28,20000.0
2009-12-21 12:15:00,37.28,37.29,37.25,37.29,76400.0,37.28,37.29,37.25,37.29,76400.0
2009-12-21 12:20:00,37.29,37.33,37.28,37.28,25900.0,37.29,37.33,37.28,37.28,25900.0
2009-12-21 12:25:00,37.29,37.3,37.22,37.25,65500.0,37.29,37.3,37.22,37.25,65500.0
2009-12-21 12:30:00,37.25,37.27,37.18,37.2,55300.0,37.25,37.27,37.18,37.2,55300.0
2009-12-21 12:35:00,37.2,37.24,37.18,37.18,33600.0,37.2,37.24,37.18,37.18,33600.0
2009-12-21 12:40:00,37.18,37.23,37.17,37.22,73700.0,37.18,37.23,37.17,37.22,73700.0
2009-12-21 12:45:00,37.22,37.24,37.17,37.17,50100.0,37.22,37.24,37.17,37.17,50100.0
2009-12-21 12:50:00,37.17,37.24,37.12,37.23,89500.0,37.17,37.24,37.12,37.23,89500.0
2009-12-21 12:55:00,37.24,37.26,37.21,37.22,22100.0,37.24,37.26,37.21,37.22,22100.0
2009-12-21 13:00:00,37.23,37.23,37.17,37.2,23700.0,37.23,37.23,37.17,37.2,23700.0
2009-12-21 13:05:00,37.2,37.2,37.17,37.2,28000.0,37.2,37.2,37.17,37.2,28000.0
2009-12-21 13:10:00,37.19,37.21,37.14,37.14,87400.0,37.19,37.21,37.14,37.14,87400.0
2009-12-21 13:15:00,37.14,37.17,37.1,37.14,111500.0,37.14,37.17,37.1,37.14,111500.0
2009-12-21 13:20:00,37.14,37.21,37.13,37.21,57600.0,37.14,37.21,37.13,37.21,57600.0
2009-12-21 13:25:00,37.2,37.25,37.2,37.24,19500.0,37.2,37.25,37.2,37.24,19500.0
2009-12-21 13:30:00,37.24,37.24,37.21,37.21,35200.0,37.24,37.24,37.21,37.21,35200.0
2009-12-21 13:35:00,37.21,37.22,37.2,37.2,16500.0,37.21,37.22,37.2,37.2,16500.0
2009-12-21 13:40:00,37.2,37.23,37.18,37.23,60500.0,37.2,37.23,37.18,37.23,60500.0
2009-12-21 13:45:00,37.22,37.25,37.2,37.21,37000.0,37.22,37.25,37.2,37.21,37000.0
2009-12-21 13:50:00,37.21,37.27,37.21,37.26,46300.0,37.21,37.27,37.21,37.26,46300.0
2009-12-21 13:55:00,37.25,37.28,37.25,37.27,32500.0,37.25,37.28,37.25,37.27,32500.0
2009-12-21 14:00:00,37.27,37.28,37.24,37.24,19200.0,37.27,37.28,37.24,37.24,19200.0
2009-12-21 14:05:00,37.24,37.31,37.24,37.31,53400.0,37.24,37.31,37.24,37.31,53400.0
2009-12-21 14:10:00,37.31,37.32,37.3,37.31,30400.0,37.31,37.32,37.3,37.31,30400.0
2009-12-21 14:15:00,37.31,37.37,37.3,37.37,89900.0,37.31,37.37,37.3,37.37,89900.0
2009-12-21 14:20:00,37.37,37.4,37.35,37.35,52000.0,37.37,37.4,37.35,37.35,52000.0
2009-12-21 14:25:00,37.35,37.36,37.35,37.36,13200.0,37.35,37.36,37.35,37.36,13200.0
2009-12-21 14:30:00,37.35,37.36,37.35,37.35,27000.0,37.35,37.36,37.35,37.35,27000.0
2009-12-21 14:35:00,37.35,37.4,37.35,37.39,76700.0,37.35,37.4,37.35,37.39,76700.0
2009-12-21 14:40:00,37.39,37.4,37.36,37.37,79500.0,37.39,37.4,37.36,37.37,79500.0
2009-12-21 14:45:00,37.37,37.41,37.36,37.37,30300.0,37.37,37.41,37.36,37.37,30300.0
2009-12-21 14:50:00,37.36,37.37,37.36,37.36,11100.0,37.36,37.37,37.36,37.36,11100.0
2009-12-21 14:55:00,37.36,37.4,37.36,37.39,47000.0,37.36,37.4,37.36,37.39,47000.0
2009-12-21 15:00:00,37.4,37.4,37.38,37.38,29100.0,37.4,37.4,37.38,37.38,29100.0
2009-12-21 15:05:00,37.38,37.4,37.36,37.4,92800.0,37.38,37.4,37.36,37.4,92800.0
2009-12-21 15:10:00,37.39,37.4,37.34,37.35,58900.0,37.39,37.4,37.34,37.35,58900.0
2009-12-21 15:15:00,37.36,37.36,37.31,37.33,54700.0,37.36,37.36,37.31,37.33,54700.0
2009-12-21 15:20:00,37.33,37.36,37.32,37.33,43200.0,37.33,37.36,37.32,37.33,43200.0
2009-12-21 15:25:00,37.33,37.33,37.25,37.25,60400.0,37.33,37.33,37.25,37.25,60400.0
2009-12-21 15:30:00,37.25,37.3,37.25,37.27,75600.0,37.25,37.3,37.25,37.27,75600.0
2009-12-21 15:35:00,37.27,37.29,37.26,37.29,59800.0,37.27,37.29,37.26,37.29,59800.0
2009-12-21 15:40:00,37.28,37.29,37.23,37.23,68500.0,37.28,37.29,37.23,37.23,68500.0
2009-12-21 15:45:00,37.23,37.24,37.2,37.2,142100.0,37.23,37.24,37.2,37.2,142100.0
2009-12-21 15:50:00,37.21,37.28,37.2,37.28,190800.0,37.21,37.28,37.2,37.28,190800.0
2009-12-21 15:55:00,37.28,37.28,37.26,37.27,131900.0,37.28,37.28,37.26,37.27,131900.0
2009-12-22 09:30:00,37.34,37.46,37.27,37.46,37800.0,37.34,37.46,37.27,37.46,37800.0
2009-12-22 09:35:00,37.43,37.5,37.38,37.5,46300.0,37.43,37.5,37.38,37.5,46300.0
2009-12-22 09:40:00,37.5,37.5,37.44,37.47,44200.0,37.5,37.5,37.44,37.47,44200.0
2009-12-22 09:45:00,37.46,37.49,37.45,37.47,42200.0,37.46,37.49,37.45,37.47,42200.0
2009-12-22 09:50:00,37.47,37.48,37.33,37.34,53000.0,37.47,37.48,37.33,37.34,53000.0
2009-12-22 09:55:00,37.34,37.4,37.31,37.35,33600.0,37.34,37.4,37.31,37.35,33600.0
2009-12-22 10:00:00,37.36,37.5,37.27,37.3,80600.0,37.36,37.5,37.27,37.3,80600.0
2009-12-22 10:05:00,37.31,37.45,37.31,37.43,29100.0,37.31,37.45,37.31,37.43,29100.0
2009-12-22 10:10:00,37.43,37.47,37.4,37.4,23100.0,37.43,37.47,37.4,37.4,23100.0
2009-12-22 10:15:00,37.4,37.46,37.4,37.4,31000.0,37.4,37.46,37.4,37.4,31000.0
2009-12-22 10:20:00,37.4,37.49,37.39,37.47,52600.0,37.4,37.49,37.39,37.47,52600.0
2009-12-22 10:25:00,37.48,37.5,37.38,37.4,201500.0,37.48,37.5,37.38,37.4,201500.0
2009-12-22 10:30:00,37.41,37.41,37.34,37.37,58700.0,37.41,37.41,37.34,37.37,58700.0
2009-12-22 10:35:00,37.36,37.37,37.32,37.34,72200.0,37.36,37.37,37.32,37.34,72200.0
2009-12-22 10:40:00,37.34,37.37,37.28,37.28,51100.0,37.34,37.37,37.28,37.28,51100.0
2009-12-22 10:45:00,37.28,37.29,37.2,37.25,39600.0,37.28,37.29,37.2,37.25,39600.0
2009-12-22 10:50:00,37.25,37.3,37.23,37.24,25100.0,37.25,37.3,37.23,37.24,25100.0
2009-12-22 10:55:00,37.24,37.29,37.23,37.29,9200.0,37.24,37.29,37.23,37.29,9200.0
2009-12-22 11:00:00,37.29,37.3,37.25,37.3,32400.0,37.29,37.3,37.25,37.3,32400.0
2009-12-22 11:05:00,37.3,37.32,37.28,37.3,44600.0,37.3,37.32,37.28,37.3,44600.0
2009-12-22 11:10:00,37.3,37.35,37.28,37.35,20400.0,37.3,37.35,37.28,37.35,20400.0
2009-12-22 11:15:00,37.35,37.39,37.34,37.34,20500.0,37.35,37.39,37.34,37.34,20500.0
2009-12-22 11:20:00,37.34,37.36,37.3,37.33,53200.0,37.34,37.36,37.3,37.33,53200.0
2009-12-22 11:25:00,37.33,37.35,37.33,37.35,26200.0,37.33,37.35,37.33,37.35,26200.0
2009-12-22 11:30:00,37.34,37.35,37.28,37.32,34500.0,37.34,37.35,37.28,37.32,34500.0
2009-12-22 11:35:00,37.34,37.36,37.32,37.35,41200.0,37.34,37.36,37.32,37.35,41200.0
2009-12-22 11:40:00,37.35,37.42,37.35,37.42,33900.0,37.35,37.42,37.35,37.42,33900.0
2009-12-22 11:45:00,37.43,37.44,37.4,37.4,15300.0,37.43,37.44,37.4,37.4,15300.0
2009-12-22 11:50:00,37.41,37.41,37.35,37.35,23600.0,37.41,37.41,37.35,37.35,23600.0
2009-12-22 11:55:00,37.34,37.41,37.34,37.37,92400.0,37.34,37.41,37.34,37.37,92400.0
2009-12-22 12:00:00,37.38,37.38,37.36,37.37,11800.0,37.38,37.38,37.36,37.37,11800.0
2009-12-22 12:05:00,37.38,37.4,37.35,37.4,22900.0,37.38,37.4,37.35,37.4,22900.0
2009-12-22 12:10:00,37.4,37.4,37.36,37.37,24600.0,37.4,37.4,37.36,37.37,24600.0
2009-12-22 12:15:00,37.38,37.38,37.37,37.38,4400.0,37.38,37.38,37.37,37.38,4400.0
2009-12-22 12:20:00,37.38,37.4,37.38,37.39,12600.0,37.38,37.4,37.38,37.39,12600.0
2009-12-22 12:25:00,37.38,37.4,37.38,37.38,20000.0,37.38,37.4,37.38,37.38,20000.0
2009-12-22 12:30:00,37.38,37.4,37.36,37.4,22200.0,37.38,37.4,37.36,37.4,22200.0
2009-12-22 12:35:00,37.39,37.4,37.38,37.38,28100.0,37.39,37.4,37.38,37.38,28100.0
2009-12-22 12:40:00,37.38,37.39,37.37,37.37,52200.0,37.38,37.39,37.37,37.37,52200.0
2009-12-22 12:45:00,37.37,37.4,37.37,37.39,18700.0,37.37,37.4,37.37,37.39,18700.0
2009-12-22 12:50:00,37.4,37.43,37.38,37.43,39700.0,37.4,37.43,37.38,37.43,39700.0
2009-12-22 12:55:00,37.42,37.44,37.41,37.43,30200.0,37.42,37.44,37.41,37.43,30200.0
2009-12-22 13:00:00,37.44,37.44,37.4,37.41,27400.0,37.44,37.44,37.4,37.41,27400.0
2009-12-22 13:05:00,37.4,37.45,37.4,37.44,49800.0,37.4,37.45,37.4,37.44,49800.0
2009-12-22 13:10:00,37.45,37.47,37.42,37.45,100400.0,37.45,37.47,37.42,37.45,100400.0
2009-12-22 13:15:00,37.45,37.46,37.4,37.42,20100.0,37.45,37.46,37.4,37.42,20100.0
2009-12-22 13:20:00,37.41,37.43,37.41,37.43,14200.0,37.41,37.43,37.41,37.43,14200.0
2009-12-22 13:25:00,37.43,37.44,37.41,37.43,24000.0,37.43,37.44,37.41,37.43,24000.0
2009-12-22 13:30:00,37.43,37.44,37.42,37.42,18700.0,37.43,37.44,37.42,37.42,18700.0
2009-12-22 13:35:00,37.43,37.46,37.4,37.45,36300.0,37.43,37.46,37.4,37.45,36300.0
2009-12-22 13:40:00,37.45,37.45,37.42,37.44,20400.0,37.45,37.45,37.42,37.44,20400.0
2009-12-22 13:45:00,37.44,37.44,37.43,37.44,7900.0,37.44,37.44,37.43,37.44,7900.0
2009-12-22 13:50:00,37.43,37.43,37.37,37.39,46400.0,37.43,37.43,37.37,37.39,46400.0
2009-12-22 13:55:00,37.39,37.41,37.38,37.41,18900.0,37.39,37.41,37.38,37.41,18900.0
2009-12-22 14:00:00,37.41,37.41,37.33,37.34,85300.0,37.41,37.41,37.33,37.34,85300.0
2009-12-22 14:05:00,37.34,37.4,37.34,37.38,31700.0,37.34,37.4,37.34,37.38,31700.0
2009-12-22 14:10:00,37.38,37.39,37.35,37.36,14800.0,37.38,37.39,37.35,37.36,14800.0
2009-12-22 14:15:00,37.36,37.39,37.35,37.36,14900.0,37.36,37.39,37.35,37.36,14900.0
2009-12-22 14:20:00,37.35,37.36,37.32,37.33,27900.0,37.35,37.36,37.32,37.33,27900.0
2009-12-22 14:25:00,37.33,37.35,37.28,37.29,62600.0,37.33,37.35,37.28,37.29,62600.0
2009-12-22 14:30:00,37.28,37.32,37.28,37.32,25900.0,37.28,37.32,37.28,37.32,25900.0
2009-12-22 14:35:00,37.31,37.35,37.31,37.34,39300.0,37.31,37.35,37.31,37.34,39300.0
2009-12-22 14:40:00,37.34,37.36,37.31,37.35,22200.0,37.34,37.36,37.31,37.35,22200.0
2009-12-22 14:45:00,37.36,37.36,37.32,37.32,16300.0,37.36,37.36,37.32,37.32,16300.0
2009-12-22 14:50:00,37.32,37.35,37.32,37.35,11000.0,37.32,37.35,37.32,37.35,11000.0
2009-12-22 14:55:00,37.34,37.37,37.32,37.32,30900.0,37.34,37.37,37.32,37.32,30900.0
2009-12-22 15:00:00,37.32,37.33,37.3,37.32,21000.0,37.32,37.33,37.3,37.32,21000.0
2009-12-22 15:05:00,37.32,37.34,37.31,37.33,52600.0,37.32,37.34,37.31,37.33,52600.0
2009-12-22 15:10:00,37.33,37.34,37.28,37.28,35700.0,37.33,37.34,37.28,37.28,35700.0
2009-12-22 15:15:00,37.28,37.32,37.27,37.3,48700.0,37.28,37.32,37.27,37.3,48700.0
2009-12-22 15:20:00,37.31,37.34,37.29,37.33,21700.0,37.31,37.34,37.29,37.33,21700.0
2009-12-22 15:25:00,37.32,37.33,37.29,37.31,45100.0,37.32,37.33,37.29,37.31,45100.0
2009-12-22 15:30:00,37.3,37.3,37.24,37.27,71100.0,37.3,37.3,37.24,37.27,71100.0
2009-12-22 15:35:00,37.27,37.34,37.27,37.32,34400.0,37.27,37.34,37.27,37.32,34400.0
2009-12-22 15:40:00,37.32,37.33,37.3,37.3,17300.0,37.32,37.33,37.3,37.3,17300.0
2009-12-22 15:45:00,37.3,37.37,37.3,37.34,48500.0,37.3,37.37,37.3,37.34,48500.0
2009-12-22 15:50:00,37.35,37.36,37.33,37.36,38500.0,37.35,37.36,37.33,37.36,38500.0
2009-12-22 15:55:00,37.35,37.39,37.33,37.35,100400.0,37.35,37.39,37.33,37.35,100400.0
2009-12-23 09:30:00,37.37,37.37,37.12,37.14,75200.0,37.37,37.37,37.12,37.14,75200.0
2009-12-23 09:35:00,37.15,37.26,37.13,37.14,111100.0,37.15,37.26,37.13,37.14,111100.0
2009-12-23 09:40:00,37.15,37.15,36.98,37.08,148300.0,37.15,37.15,36.98,37.08,148300.0
2009-12-23 09:45:00,37.07,37.09,37.05,37.06,58800.0,37.07,37.09,37.05,37.06,58800.0
2009-12-23 09:50:00,37.05,37.07,36.86,36.91,118500.0,37.05,37.07,36.86,36.91,118500.0
2009-12-23 09:55:00,36.91,37.01,36.88,37.0,85700.0,36.91,37.01,36.88,37.0,85700.0
2009-12-23 10:00:00,36.99,37.01,36.88,36.96,137000.0,36.99,37.01,36.88,36.96,137000.0
2009-12-23 10:05:00,36.96,37.03,36.95,36.98,46700.0,36.96,37.03,36.95,36.98,46700.0
2009-12-23 10:10:00,36.98,37.11,36.97,37.09,83200.0,36.98,37.11,36.97,37.09,83200.0
2009-12-23 10:15:00,37.09,37.09,36.98,37.03,60900.0,37.09,37.09,36.98,37.03,60900.0
2009-12-23 10:20:00,37.04,37.04,36.99,37.0,34500.0,37.04,37.04,36.99,37.0,34500.0
2009-12-23 10:25:00,37.0,37.02,36.97,37.01,52700.0,37.0,37.02,36.97,37.01,52700.0
2009-12-23 10:30:00,37.02,37.05,37.01,37.04,52300.0,37.02,37.05,37.01,37.04,52300.0
2009-12-23 10:35:00,37.04,37.05,37.04,37.05,30000.0,37.04,37.05,37.04,37.05,30000.0
2009-12-23 10:40:00,37.05,37.06,37.01,37.02,48000.0,37.05,37.06,37.01,37.02,48000.0
2009-12-23 10:45:00,37.03,37.06,37.02,37.06,52900.0,37.03,37.06,37.02,37.06,52900.0
2009-12-23 10:50:00,37.06,37.07,37.05,37.07,22500.0,37.06,37.07,37.05,37.07,22500.0
2009-12-23 10:55:00,37.07,37.07,37.04,37.05,16700.0,37.07,37.07,37.04,37.05,16700.0
2009-12-23 11:00:00,37.04,37.06,37.04,37.06,14800.0,37.04,37.06,37.04,37.06,14800.0
2009-12-23 11:05:00,37.06,37.06,37.03,37.04,59500.0,37.06,37.06,37.03,37.04,59500.0
2009-12-23 11:10:00,37.04,37.04,36.99,37.0,27500.0,37.04,37.04,36.99,37.0,27500.0
2009-12-23 11:15:00,37.0,37.02,36.99,37.0,85000.0,37.0,37.02,36.99,37.0,85000.0
2009-12-23 11:20:00,37.0,37.03,36.99,37.03,19000.0,37.0,37.03,36.99,37.03,19000.0
2009-12-23 11:25:00,37.03,37.03,37.0,37.01,40100.0,37.03,37.03,37.0,37.01,40100.0
2009-12-23 11:30:00,37.02,37.03,37.0,37.0,59800.0,37.02,37.03,37.0,37.0,59800.0
2009-12-23 11:35:00,37.0,37.04,37.0,37.03,16200.0,37.0,37.04,37.0,37.03,16200.0
2009-12-23 11:40:00,37.04,37.04,37.0,37.0,32300.0,37.04,37.04,37.0,37.0,32300.0
2009-12-23 11:45:00,37.0,37.0,36.96,36.97,52200.0,37.0,37.0,36.96,36.97,52200.0
2009-12-23 11:50:00,36.96,36.98,36.96,36.97,16400.0,36.96,36.98,36.96,36.97,16400.0
2009-12-23 11:55:00,36.97,36.99,36.96,36.99,26500.0,36.97,36.99,36.96,36.99,26500.0
2009-12-23 12:00:00,36.99,37.0,36.96,37.0,21100.0,36.99,37.0,36.96,37.0,21100.0
2009-12-23 12:05:00,37.0,37.02,36.99,37.01,10000.0,37.0,37.02,36.99,37.01,10000.0
2009-12-23 12:10:00,37.01,37.01,36.99,37.0,30900.0,37.01,37.01,36.99,37.0,30900.0
2009-12-23 12:15:00,36.99,37.01,36.99,36.99,33200.0,36.99,37.01,36.99,36.99,33200.0
2009-12-23 12:20:00,37.0,37.02,36.99,37.02,42800.0,37.0,37.02,36.99,37.02,42800.0
2009-12-23 12:25:00,37.01,37.03,37.0,37.01,21500.0,37.01,37.03,37.0,37.01,21500.0
2009-12-23 12:30:00,37.02,37.03,37.01,37.03,16800.0,37.02,37.03,37.01,37.03,16800.0
2009-12-23 12:35:00,37.04,37.05,37.03,37.05,11900.0,37.04,37.05,37.03,37.05,11900.0
2009-12-23 12:40:00,37.05,37.07,37.05,37.07,20000.0,37.05,37.07,37.05,37.07,20000.0
2009-12-23 12:45:00,37.07,37.1,37.07,37.1,61100.0,37.07,37.1,37.07,37.1,61100.0
2009-12-23 12:50:00,37.09,37.1,37.04,37.05,66100.0,37.09,37.1,37.04,37.05,66100.0
2009-12-23 12:55:00,37.04,37.06,37.04,37.06,12800.0,37.04,37.06,37.04,37.06,12800.0
2009-12-23 13:00:00,37.06,37.07,37.05,37.05,60800.0,37.06,37.07,37.05,37.05,60800.0
2009-12-23 13:05:00,37.06,37.06,37.03,37.04,40100.0,37.06,37.06,37.03,37.04,40100.0
2009-12-23 13:10:00,37.04,37.04,37.03,37.03,9900.0,37.04,37.04,37.03,37.03,9900.0
2009-12-23 13:15:00,37.04,37.06,37.03,37.04,31900.0,37.04,37.06,37.03,37.04,31900.0
2009-12-23 13:20:00,37.04,37.08,37.03,37.06,50000.0,37.04,37.08,37.03,37.06,50000.0
2009-12-23 13:25:00,37.05,37.07,37.0,37.0,50100.0,37.05,37.07,37.0,37.0,50100.0
2009-12-23 13:30:00,37.01,37.06,37.01,37.04,92800.0,37.01,37.06,37.01,37.04,92800.0
2009-12-23 13:35:00,37.05,37.05,37.03,37.03,106600.0,37.05,37.05,37.03,37.03,106600.0
2009-12-23 13:40:00,37.04,37.07,37.03,37.06,65600.0,37.04,37.07,37.03,37.06,65600.0
2009-12-23 13:45:00,37.06,37.1,37.05,37.07,106900.0,37.06,37.1,37.05,37.07,106900.0
2009-12-23 13:50:00,37.08,37.08,37.06,37.07,15800.0,37.08,37.08,37.06,37.07,15800.0
2009-12-23 13:55:00,37.06,37.1,37.06,37.07,98100.0,37.06,37.1,37.06,37.07,98100.0
2009-12-23 14:00:00,37.07,37.1,37.04,37.09,155400.0,37.07,37.1,37.04,37.09,155400.0
2009-12-23 14:05:00,37.09,37.11,37.09,37.09,27800.0,37.09,37.11,37.09,37.09,27800.0
2009-12-23 14:10:00,37.1,37.1,37.09,37.09,18900.0,37.1,37.1,37.09,37.09,18900.0
2009-12-23 14:15:00,37.1,37.11,37.01,37.01,81200.0,37.1,37.11,37.01,37.01,81200.0
2009-12-23 14:20:00,37.02,37.02,37.0,37.01,34900.0,37.02,37.02,37.0,37.01,34900.0
2009-12-23 14:25:00,37.01,37.02,36.98,37.0,49300.0,37.01,37.02,36.98,37.0,49300.0
2009-12-23 14:30:00,37.0,37.0,36.96,37.0,62500.0,37.0,37.0,36.96,37.0,62500.0
2009-12-23 14:35:00,37.01,37.04,36.97,36.98,248400.0,37.01,37.04,36.97,36.98,248400.0
2009-12-23 14:40:00,36.98,37.0,36.97,36.99,43000.0,36.98,37.0,36.97,36.99,43000.0
2009-12-23 14:45:00,36.99,37.01,36.98,36.99,36600.0,36.99,37.01,36.98,36.99,36600.0
2009-12-23 14:50:00,36.99,37.01,36.98,36.99,25300.0,36.99,37.01,36.98,36.99,25300.0
2009-12-23 14:55:00,36.99,37.0,36.98,36.98,51800.0,36.99,37.0,36.98,36.98,51800.0
2009-12-23 15:00:00,36.98,36.99,36.96,36.99,39500.0,36.98,36.99,36.96,36.99,39500.0
2009-12-23 15:05:00,36.99,37.01,36.98,36.98,72200.0,36.99,37.01,36.98,36.98,72200.0
2009-12-23 15:10:00,36.99,36.99,36.93,36.97,84900.0,36.99,36.99,36.93,36.97,84900.0
2009-12-23 15:15:00,36.97,36.98,36.94,36.96,53800.0,36.97,36.98,36.94,36.96,53800.0
2009-12-23 15:20:00,36.96,37.05,36.96,37.04,96300.0,36.96,37.05,36.96,37.04,96300.0
2009-12-23 15:25:00,37.04,37.04,36.97,36.99,93100.0,37.04,37.04,36.97,36.99,93100.0
2009-12-23 15:30:00,36.98,37.01,36.95,37.0,150500.0,36.98,37.01,36.95,37.0,150500.0
2009-12-23 15:35:00,37.0,37.02,36.99,37.0,85700.0,37.0,37.02,36.99,37.0,85700.0
2009-12-23 15:40:00,37.0,37.02,36.97,36.98,104400.0,37.0,37.02,36.97,36.98,104400.0
2009-12-23 15:45:00,36.97,36.98,36.96,36.98,146600.0,36.97,36.98,36.96,36.98,146600.0
2009-12-23 15:50:00,36.97,36.97,36.95,36.95,114500.0,36.97,36.97,36.95,36.95,114500.0
2009-12-23 15:55:00,36.96,36.96,36.89,36.92,480200.0,36.96,36.96,36.89,36.92,480200.0
2009-12-24 09:30:00,36.95,36.97,36.81,36.93,92300.0,36.95,36.97,36.81,36.93,92300.0
2009-12-24 09:35:00,36.93,36.98,36.87,36.95,46100.0,36.93,36.98,36.87,36.95,46100.0
2009-12-24 09:40:00,36.95,36.96,36.87,36.9,16100.0,36.95,36.96,36.87,36.9,16100.0
2009-12-24 09:45:00,36.89,36.93,36.87,36.92,24300.0,36.89,36.93,36.87,36.92,24300.0
2009-12-24 09:50:00,36.91,36.97,36.9,36.96,24800.0,36.91,36.97,36.9,36.96,24800.0
2009-12-24 09:55:00,36.96,37.07,36.96,37.02,72400.0,36.96,37.07,36.96,37.02,72400.0
2009-12-24 10:00:00,37.02,37.07,37.01,37.04,52900.0,37.02,37.07,37.01,37.04,52900.0
2009-12-24 10:05:00,37.06,37.12,37.06,37.08,16400.0,37.06,37.12,37.06,37.08,16400.0
2009-12-24 10:10:00,37.09,37.11,37.06,37.06,26600.0,37.09,37.11,37.06,37.06,26600.0
2009-12-24 10:15:00,37.06,37.09,37.05,37.08,13900.0,37.06,37.09,37.05,37.08,13900.0
2009-12-24 10:20:00,37.09,37.09,37.05,37.08,17800.0,37.09,37.09,37.05,37.08,17800.0
2009-12-24 10:25:00,37.08,37.1,37.05,37.05,25900.0,37.08,37.1,37.05,37.05,25900.0
2009-12-24 10:30:00,37.06,37.07,37.04,37.04,28300.0,37.06,37.07,37.04,37.04,28300.0
2009-12-24 10:35:00,37.03,37.04,37.0,37.01,22700.0,37.03,37.04,37.0,37.01,22700.0
2009-12-24 10:40:00,37.02,37.05,37.01,37.05,16000.0,37.02,37.05,37.01,37.05,16000.0
2009-12-24 10:45:00,37.04,37.05,37.02,37.02,15400.0,37.04,37.05,37.02,37.02,15400.0
2009-12-24 10:50:00,37.02,37.04,37.01,37.04,25000.0,37.02,37.04,37.01,37.04,25000.0
2009-12-24 10:55:00,37.04,37.04,37.0,37.03,36500.0,37.04,37.04,37.0,37.03,36500.0
2009-12-24 11:00:00,37.03,37.03,37.0,37.0,21300.0,37.03,37.03,37.0,37.0,21300.0
2009-12-24 11:05:00,37.0,37.02,37.0,37.01,15800.0,37.0,37.02,37.0,37.01,15800.0
2009-12-24 11:10:00,37.01,37.01,37.0,37.01,29800.0,37.01,37.01,37.0,37.01,29800.0
2009-12-24 11:15:00,37.0,37.01,36.98,37.0,15600.0,37.0,37.01,36.98,37.0,15600.0
2009-12-24 11:20:00,36.99,37.01,36.99,37.0,32400.0,36.99,37.01,36.99,37.0,32400.0
2009-12-24 11:25:00,37.0,37.01,36.99,37.0,36200.0,37.0,37.01,36.99,37.0,36200.0
2009-12-24 11:30:00,37.0,37.1,37.0,37.1,31800.0,37.0,37.1,37.0,37.1,31800.0
2009-12-24 11:35:00,37.1,37.12,37.08,37.12,30900.0,37.1,37.12,37.08,37.12,30900.0
2009-12-24 11:40:00,37.11,37.12,37.08,37.08,57300.0,37.11,37.12,37.08,37.08,57300.0
2009-12-24 11:45:00,37.08,37.09,37.08,37.08,25100.0,37.08,37.09,37.08,37.08,25100.0
2009-12-24 11:50:00,37.08,37.14,37.08,37.11,45700.0,37.08,37.14,37.08,37.11,45700.0
2009-12-24 11:55:00,37.11,37.12,37.08,37.11,20700.0,37.11,37.12,37.08,37.11,20700.0
2009-12-24 12:00:00,37.11,37.13,37.1,37.12,28800.0,37.11,37.13,37.1,37.12,28800.0
2009-12-24 12:05:00,37.13,37.15,37.13,37.14,25400.0,37.13,37.15,37.13,37.14,25400.0
2009-12-24 12:10:00,37.14,37.15,37.1,37.13,22100.0,37.14,37.15,37.1,37.13,22100.0
2009-12-24 12:15:00,37.13,37.13,37.11,37.12,9500.0,37.13,37.13,37.11,37.12,9500.0
2009-12-24 12:20:00,37.12,37.12,37.08,37.08,22200.0,37.12,37.12,37.08,37.08,22200.0
2009-12-24 12:25:00,37.07,37.08,37.06,37.06,13900.0,37.07,37.08,37.06,37.06,13900.0
2009-12-24 12:30:00,37.07,37.1,37.07,37.1,13000.0,37.07,37.1,37.07,37.1,13000.0
2009-12-24 12:35:00,37.1,37.12,37.09,37.11,13800.0,37.1,37.12,37.09,37.11,13800.0
2009-12-24 12:40:00,37.12,37.12,37.1,37.1,26600.0,37.12,37.12,37.1,37.1,26600.0
2009-12-24 12:45:00,37.1,37.13,37.1,37.12,21100.0,37.1,37.13,37.1,37.12,21100.0
2009-12-24 12:50:00,37.12,37.14,37.1,37.11,55400.0,37.12,37.14,37.1,37.11,55400.0
2009-12-24 12:55:00,37.11,37.17,37.1,37.17,62600.0,37.11,37.17,37.1,37.17,62600.0
2009-12-28 09:30:00,37.18,37.18,37.01,37.06,55600.0,37.18,37.18,37.01,37.06,55600.0
2009-12-28 09:35:00,37.09,37.35,37.06,37.33,44300.0,37.09,37.35,37.06,37.33,44300.0
2009-12-28 09:40:00,37.33,37.42,37.33,37.34,40200.0,37.33,37.42,37.33,37.34,40200.0
2009-12-28 09:45:00,37.34,37.36,37.33,37.34,23900.0,37.34,37.36,37.33,37.34,23900.0
2009-12-28 09:50:00,37.34,37.36,37.33,37.34,19300.0,37.34,37.36,37.33,37.34,19300.0
2009-12-28 09:55:00,37.34,37.34,37.21,37.22,29900.0,37.34,37.34,37.21,37.22,29900.0
2009-12-28 10:00:00,37.22,37.22,37.17,37.21,31800.0,37.22,37.22,37.17,37.21,31800.0
2009-12-28 10:05:00,37.21,37.3,37.21,37.29,14100.0,37.21,37.3,37.21,37.29,14100.0
2009-12-28 10:10:00,37.28,37.3,37.2,37.21,23900.0,37.28,37.3,37.2,37.21,23900.0
2009-12-28 10:15:00,37.2,37.2,37.17,37.19,22700.0,37.2,37.2,37.17,37.19,22700.0
2009-12-28 10:20:00,37.19,37.19,37.13,37.14,19800.0,37.19,37.19,37.13,37.14,19800.0
2009-12-28 10:25:00,37.15,37.26,37.15,37.25,44000.0,37.15,37.26,37.15,37.25,44000.0
2009-12-28 10:30:00,37.26,37.29,37.23,37.23,15600.0,37.26,37.29,37.23,37.23,15600.0
2009-12-28 10:35:00,37.24,37.24,37.2,37.21,11000.0,37.24,37.24,37.2,37.21,11000.0
2009-12-28 10:40:00,37.21,37.22,37.2,37.22,12100.0,37.21,37.22,37.2,37.22,12100.0
2009-12-28 10:45:00,37.22,37.23,37.19,37.2,29800.0,37.22,37.23,37.19,37.2,29800.0
2009-12-28 10:50:00,37.21,37.23,37.21,37.21,5200.0,37.21,37.23,37.21,37.21,5200.0
2009-12-28 10:55:00,37.2,37.24,37.2,37.22,12000.0,37.2,37.24,37.2,37.22,12000.0
2009-12-28 11:00:00,37.23,37.26,37.23,37.26,8100.0,37.23,37.26,37.23,37.26,8100.0
2009-12-28 11:05:00,37.24,37.27,37.24,37.26,8000.0,37.24,37.27,37.24,37.26,8000.0
2009-12-28 11:10:00,37.26,37.26,37.25,37.26,49100.0,37.26,37.26,37.25,37.26,49100.0
2009-12-28 11:15:00,37.25,37.26,37.25,37.26,4600.0,37.25,37.26,37.25,37.26,4600.0
2009-12-28 11:20:00,37.26,37.26,37.24,37.25,28400.0,37.26,37.26,37.24,37.25,28400.0
2009-12-28 11:25:00,37.25,37.26,37.24,37.26,8400.0,37.25,37.26,37.24,37.26,8400.0
2009-12-28 11:30:00,37.26,37.29,37.26,37.29,9700.0,37.26,37.29,37.26,37.29,9700.0
2009-12-28 11:35:00,37.29,37.32,37.28,37.31,29300.0,37.29,37.32,37.28,37.31,29300.0
2009-12-28 11:40:00,37.31,37.32,37.3,37.32,26300.0,37.31,37.32,37.3,37.32,26300.0
2009-12-28 11:45:00,37.32,37.35,37.31,37.35,29900.0,37.32,37.35,37.31,37.35,29900.0
2009-12-28 11:50:00,37.34,37.35,37.32,37.33,21000.0,37.34,37.35,37.32,37.33,21000.0
2009-12-28 11:55:00,37.32,37.33,37.28,37.29,25000.0,37.32,37.33,37.28,37.29,25000.0
2009-12-28 12:00:00,37.28,37.29,37.25,37.29,24400.0,37.28,37.29,37.25,37.29,24400.0
2009-12-28 12:05:00,37.29,37.34,37.29,37.34,39200.0,37.29,37.34,37.29,37.34,39200.0
2009-12-28 12:10:00,37.35,37.37,37.34,37.36,33000.0,37.35,37.37,37.34,37.36,33000.0
2009-12-28 12:15:00,37.36,37.38,37.36,37.36,51400.0,37.36,37.38,37.36,37.36,51400.0
2009-12-28 12:20:00,37.36,37.37,37.36,37.36,5700.0,37.36,37.37,37.36,37.36,5700.0
2009-12-28 12:25:00,37.36,37.38,37.35,37.36,22500.0,37.36,37.38,37.35,37.36,22500.0
2009-12-28 12:30:00,37.35,37.35,37.32,37.33,25200.0,37.35,37.35,37.32,37.33,25200.0
2009-12-28 12:35:00,37.34,37.34,37.33,37.33,3400.0,37.34,37.34,37.33,37.33,3400.0
2009-12-28 12:40:00,37.34,37.34,37.33,37.33,7100.0,37.34,37.34,37.33,37.33,7100.0
2009-12-28 12:45:00,37.33,37.33,37.27,37.28,42600.0,37.33,37.33,37.27,37.28,42600.0
2009-12-28 12:50:00,37.29,37.35,37.28,37.35,27000.0,37.29,37.35,37.28,37.35,27000.0
2009-12-28 12:55:00,37.35,37.37,37.33,37.33,26200.0,37.35,37.37,37.33,37.33,26200.0
2009-12-28 13:00:00,37.34,37.36,37.33,37.35,18900.0,37.34,37.36,37.33,37.35,18900.0
2009-12-28 13:05:00,37.35,37.35,37.3,37.3,12500.0,37.35,37.35,37.3,37.3,12500.0
2009-12-28 13:10:00,37.29,37.3,37.25,37.25,8900.0,37.29,37.3,37.25,37.25,8900.0
2009-12-28 13:15:00,37.26,37.26,37.22,37.22,23200.0,37.26,37.26,37.22,37.22,23200.0
2009-12-28 13:20:00,37.23,37.23,37.2,37.2,21800.0,37.23,37.23,37.2,37.2,21800.0
2009-12-28 13:25:00,37.21,37.22,37.19,37.19,29000.0,37.21,37.22,37.19,37.19,29000.0
2009-12-28 13:30:00,37.19,37.2,37.14,37.17,44300.0,37.19,37.2,37.14,37.17,44300.0
2009-12-28 13:35:00,37.17,37.17,37.12,37.12,35600.0,37.17,37.17,37.12,37.12,35600.0
2009-12-28 13:40:00,37.13,37.15,37.12,37.15,11800.0,37.13,37.15,37.12,37.15,11800.0
2009-12-28 13:45:00,37.15,37.19,37.13,37.18,32400.0,37.15,37.19,37.13,37.18,32400.0
2009-12-28 13:50:00,37.19,37.2,37.16,37.16,41700.0,37.19,37.2,37.16,37.16,41700.0
2009-12-28 13:55:00,37.16,37.17,37.15,37.15,11700.0,37.16,37.17,37.15,37.15,11700.0
2009-12-28 14:00:00,37.16,37.17,37.11,37.11,22000.0,37.16,37.17,37.11,37.11,22000.0
2009-12-28 14:05:00,37.11,37.12,37.08,37.09,25300.0,37.11,37.12,37.08,37.09,25300.0
2009-12-28 14:10:00,37.08,37.09,37.03,37.09,37500.0,37.08,37.09,37.03,37.09,37500.0
2009-12-28 14:15:00,37.1,37.1,37.03,37.03,22500.0,37.1,37.1,37.03,37.03,22500.0
2009-12-28 14:20:00,37.04,37.05,36.99,36.99,23000.0,37.04,37.05,36.99,36.99,23000.0
2009-12-28 14:25:00,36.99,37.03,36.97,37.02,48000.0,36.99,37.03,36.97,37.02,48000.0
2009-12-28 14:30:00,37.02,37.06,37.02,37.05,20700.0,37.02,37.06,37.02,37.05,20700.0
2009-12-28 14:35:00,37.05,37.09,37.04,37.05,23300.0,37.05,37.09,37.04,37.05,23300.0
2009-12-28 14:40:00,37.05,37.06,37.02,37.02,31000.0,37.05,37.06,37.02,37.02,31000.0
2009-12-28 14:45:00,37.02,37.1,37.02,37.07,73100.0,37.02,37.1,37.02,37.07,73100.0
2009-12-28 14:50:00,37.08,37.1,37.04,37.06,56400.0,37.08,37.1,37.04,37.06,56400.0
2009-12-28 14:55:00,37.06,37.11,37.04,37.11,34500.0,37.06,37.11,37.04,37.11,34500.0
2009-12-28 15:00:00,37.11,37.13,37.1,37.12,32600.0,37.11,37.13,37.1,37.12,32600.0
2009-12-28 15:05:00,37.12,37.12,37.11,37.11,8400.0,37.12,37.12,37.11,37.11,8400.0
2009-12-28 15:10:00,37.12,37.12,37.09,37.11,35700.0,37.12,37.12,37.09,37.11,35700.0
2009-12-28 15:15:00,37.12,37.12,37.07,37.07,19900.0,37.12,37.12,37.07,37.07,19900.0
2009-12-28 15:20:00,37.08,37.08,37.05,37.06,27400.0,37.08,37.08,37.05,37.06,27400.0
2009-12-28 15:25:00,37.06,37.06,36.99,37.04,49600.0,37.06,37.06,36.99,37.04,49600.0
2009-12-28 15:30:00,37.04,37.04,37.02,37.02,43600.0,37.04,37.04,37.02,37.02,43600.0
2009-12-28 15:35:00,37.03,37.13,37.02,37.13,82500.0,37.03,37.13,37.02,37.13,82500.0
2009-12-28 15:40:00,37.13,37.13,37.1,37.13,50200.0,37.13,37.13,37.1,37.13,50200.0
2009-12-28 15:45:00,37.13,37.17,37.13,37.14,48700.0,37.13,37.17,37.13,37.14,48700.0
2009-12-28 15:50:00,37.13,37.17,37.09,37.15,120600.0,37.13,37.17,37.09,37.15,120600.0
2009-12-28 15:55:00,37.15,37.21,37.14,37.16,131600.0,37.15,37.21,37.14,37.16,131600.0
2009-12-29 09:30:00,37.14,37.22,37.1,37.22,33000.0,37.14,37.22,37.1,37.22,33000.0
2009-12-29 09:35:00,37.2,37.23,37.14,37.14,13700.0,37.2,37.23,37.14,37.14,13700.0
2009-12-29 09:40:00,37.17,37.19,37.12,37.15,8800.0,37.17,37.19,37.12,37.15,8800.0
2009-12-29 09:45:00,37.15,37.18,37.12,37.16,9000.0,37.15,37.18,37.12,37.16,9000.0
2009-12-29 09:50:00,37.16,37.17,37.14,37.14,16600.0,37.16,37.17,37.14,37.14,16600.0
2009-12-29 09:55:00,37.13,37.13,37.04,37.06,38300.0,37.13,37.13,37.04,37.06,38300.0
2009-12-29 10:00:00,37.07,37.08,37.01,37.02,26700.0,37.07,37.08,37.01,37.02,26700.0
2009-12-29 10:05:00,37.02,37.05,36.97,37.01,21700.0,37.02,37.05,36.97,37.01,21700.0
2009-12-29 10:10:00,37.03,37.09,37.02,37.07,20300.0,37.03,37.09,37.02,37.07,20300.0
2009-12-29 10:15:00,37.09,37.15,37.09,37.12,20000.0,37.09,37.15,37.09,37.12,20000.0
2009-12-29 10:20:00,37.11,37.13,37.1,37.12,18100.0,37.11,37.13,37.1,37.12,18100.0
2009-12-29 10:25:00,37.11,37.14,37.1,37.14,13500.0,37.11,37.14,37.1,37.14,13500.0
2009-12-29 10:30:00,37.14,37.16,37.14,37.15,33800.0,37.14,37.16,37.14,37.15,33800.0
2009-12-29 10:35:00,37.15,37.15,37.12,37.13,19000.0,37.15,37.15,37.12,37.13,19000.0
2009-12-29 10:40:00,37.13,37.15,37.13,37.13,14500.0,37.13,37.15,37.13,37.13,14500.0
2009-12-29 10:45:00,37.13,37.16,37.13,37.15,13600.0,37.13,37.16,37.13,37.15,13600.0
2009-12-29 10:50:00,37.15,37.15,37.13,37.13,9100.0,37.15,37.15,37.13,37.13,9100.0
2009-12-29 10:55:00,37.13,37.16,37.13,37.15,21000.0,37.13,37.16,37.13,37.15,21000.0
2009-12-29 11:00:00,37.15,37.15,37.12,37.14,27200.0,37.15,37.15,37.12,37.14,27200.0
2009-12-29 11:05:00,37.14,37.14,37.13,37.13,8800.0,37.14,37.14,37.13,37.13,8800.0
2009-12-29 11:10:00,37.13,37.14,37.12,37.12,13300.0,37.13,37.14,37.12,37.12,13300.0
2009-12-29 11:15:00,37.13,37.13,37.06,37.07,19000.0,37.13,37.13,37.06,37.07,19000.0
2009-12-29 11:20:00,37.06,37.13,37.06,37.13,28500.0,37.06,37.13,37.06,37.13,28500.0
2009-12-29 11:25:00,37.13,37.14,37.09,37.09,18600.0,37.13,37.14,37.09,37.09,18600.0
2009-12-29 11:30:00,37.09,37.14,37.09,37.12,36800.0,37.09,37.14,37.09,37.12,36800.0
2009-12-29 11:35:00,37.12,37.14,37.1,37.13,36300.0,37.12,37.14,37.1,37.13,36300.0
2009-12-29 11:40:00,37.13,37.13,37.11,37.11,5400.0,37.13,37.13,37.11,37.11,5400.0
2009-12-29 11:45:00,37.1,37.14,37.1,37.13,24400.0,37.1,37.14,37.1,37.13,24400.0
2009-12-29 11:50:00,37.13,37.17,37.13,37.17,28500.0,37.13,37.17,37.13,37.17,28500.0
2009-12-29 11:55:00,37.16,37.2,37.15,37.19,32900.0,37.16,37.2,37.15,37.19,32900.0
2009-12-29 12:00:00,37.19,37.22,37.19,37.22,69200.0,37.19,37.22,37.19,37.22,69200.0
2009-12-29 12:05:00,37.21,37.26,37.2,37.24,30400.0,37.21,37.26,37.2,37.24,30400.0
2009-12-29 12:10:00,37.24,37.24,37.19,37.2,16500.0,37.24,37.24,37.19,37.2,16500.0
2009-12-29 12:15:00,37.2,37.2,37.18,37.2,17500.0,37.2,37.2,37.18,37.2,17500.0
2009-12-29 12:20:00,37.2,37.25,37.19,37.24,60000.0,37.2,37.25,37.19,37.24,60000.0
2009-12-29 12:25:00,37.24,37.26,37.24,37.24,15200.0,37.24,37.26,37.24,37.24,15200.0
2009-12-29 12:30:00,37.24,37.25,37.23,37.24,6700.0,37.24,37.25,37.23,37.24,6700.0
2009-12-29 12:35:00,37.24,37.24,37.22,37.23,20300.0,37.24,37.24,37.22,37.23,20300.0
2009-12-29 12:40:00,37.23,37.32,37.23,37.31,33900.0,37.23,37.32,37.23,37.31,33900.0
2009-12-29 12:45:00,37.31,37.34,37.3,37.34,36300.0,37.31,37.34,37.3,37.34,36300.0
2009-12-29 12:50:00,37.33,37.34,37.3,37.31,12600.0,37.33,37.34,37.3,37.31,12600.0
2009-12-29 12:55:00,37.31,37.31,37.28,37.28,19600.0,37.31,37.31,37.28,37.28,19600.0
2009-12-29 13:00:00,37.28,37.28,37.24,37.27,15300.0,37.28,37.28,37.24,37.27,15300.0
2009-12-29 13:05:00,37.26,37.29,37.26,37.28,11700.0,37.26,37.29,37.26,37.28,11700.0
2009-12-29 13:10:00,37.29,37.29,37.27,37.29,14900.0,37.29,37.29,37.27,37.29,14900.0
2009-12-29 13:15:00,37.29,37.29,37.27,37.28,17900.0,37.29,37.29,37.27,37.28,17900.0
2009-12-29 13:20:00,37.28,37.28,37.27,37.28,12000.0,37.28,37.28,37.27,37.28,12000.0
2009-12-29 13:25:00,37.28,37.29,37.27,37.27,13300.0,37.28,37.29,37.27,37.27,13300.0
2009-12-29 13:30:00,37.27,37.29,37.25,37.28,42800.0,37.27,37.29,37.25,37.28,42800.0
2009-12-29 13:35:00,37.28,37.29,37.25,37.28,50700.0,37.28,37.29,37.25,37.28,50700.0
2009-12-29 13:40:00,37.28,37.29,37.26,37.27,15700.0,37.28,37.29,37.26,37.27,15700.0
2009-12-29 13:45:00,37.27,37.29,37.24,37.25,59500.0,37.27,37.29,37.24,37.25,59500.0
2009-12-29 13:50:00,37.24,37.25,37.24,37.24,23800.0,37.24,37.25,37.24,37.24,23800.0
2009-12-29 13:55:00,37.23,37.24,37.22,37.23,12100.0,37.23,37.24,37.22,37.23,12100.0
2009-12-29 14:00:00,37.22,37.23,37.19,37.19,28100.0,37.22,37.23,37.19,37.19,28100.0
2009-12-29 14:05:00,37.19,37.23,37.16,37.19,57500.0,37.19,37.23,37.16,37.19,57500.0
2009-12-29 14:10:00,37.21,37.22,37.19,37.21,23600.0,37.21,37.22,37.19,37.21,23600.0
2009-12-29 14:15:00,37.21,37.22,37.21,37.21,12200.0,37.21,37.22,37.21,37.21,12200.0
2009-12-29 14:20:00,37.21,37.25,37.2,37.24,26600.0,37.21,37.25,37.2,37.24,26600.0
2009-12-29 14:25:00,37.25,37.25,37.21,37.22,31100.0,37.25,37.25,37.21,37.22,31100.0
2009-12-29 14:30:00,37.23,37.24,37.21,37.22,28700.0,37.23,37.24,37.21,37.22,28700.0
2009-12-29 14:35:00,37.22,37.24,37.21,37.24,13800.0,37.22,37.24,37.21,37.24,13800.0
2009-12-29 14:40:00,37.24,37.24,37.23,37.24,10500.0,37.24,37.24,37.23,37.24,10500.0
2009-12-29 14:45:00,37.25,37.26,37.23,37.25,15600.0,37.25,37.26,37.23,37.25,15600.0
2009-12-29 14:50:00,37.25,37.26,37.21,37.21,28200.0,37.25,37.26,37.21,37.21,28200.0
2009-12-29 14:55:00,37.22,37.23,37.21,37.22,16300.0,37.22,37.23,37.21,37.22,16300.0
2009-12-29 15:00:00,37.22,37.25,37.21,37.22,24200.0,37.22,37.25,37.21,37.22,24200.0
2009-12-29 15:05:00,37.21,37.24,37.2,37.24,23200.0,37.21,37.24,37.2,37.24,23200.0
2009-12-29 15:10:00,37.24,37.26,37.23,37.25,30000.0,37.24,37.26,37.23,37.25,30000.0
2009-12-29 15:15:00,37.25,37.29,37.25,37.29,30400.0,37.25,37.29,37.25,37.29,30400.0
2009-12-29 15:20:00,37.29,37.3,37.26,37.27,28800.0,37.29,37.3,37.26,37.27,28800.0
2009-12-29 15:25:00,37.27,37.28,37.26,37.27,17200.0,37.27,37.28,37.26,37.27,17200.0
2009-12-29 15:30:00,37.26,37.27,37.26,37.26,25300.0,37.26,37.27,37.26,37.26,25300.0
2009-12-29 15:35:00,37.26,37.29,37.24,37.28,61700.0,37.26,37.29,37.24,37.28,61700.0
2009-12-29 15:40:00,37.28,37.29,37.21,37.23,41100.0,37.28,37.29,37.21,37.23,41100.0
2009-12-29 15:45:00,37.23,37.25,37.22,37.23,39700.0,37.23,37.25,37.22,37.23,39700.0
2009-12-29 15:50:00,37.23,37.24,37.19,37.21,49800.0,37.23,37.24,37.19,37.21,49800.0
2009-12-29 15:55:00,37.21,37.21,37.18,37.2,88400.0,37.21,37.21,37.18,37.2,88400.0
2009-12-30 09:30:00,37.03,37.37,37.03,37.2,50100.0,37.03,37.37,37.03,37.2,50100.0
2009-12-30 09:35:00,37.21,37.23,37.1,37.22,20300.0,37.21,37.23,37.1,37.22,20300.0
2009-12-30 09:40:00,37.23,37.41,37.23,37.33,39700.0,37.23,37.41,37.23,37.33,39700.0
2009-12-30 09:45:00,37.37,37.44,37.37,37.4,37000.0,37.37,37.44,37.37,37.4,37000.0
2009-12-30 09:50:00,37.38,37.43,37.33,37.39,25800.0,37.38,37.43,37.33,37.39,25800.0
2009-12-30 09:55:00,37.39,37.5,37.39,37.45,44300.0,37.39,37.5,37.39,37.45,44300.0
2009-12-30 10:00:00,37.46,37.48,37.44,37.48,23400.0,37.46,37.48,37.44,37.48,23400.0
2009-12-30 10:05:00,37.48,37.5,37.43,37.47,33800.0,37.48,37.5,37.43,37.47,33800.0
2009-12-30 10:10:00,37.48,37.49,37.43,37.43,9000.0,37.48,37.49,37.43,37.43,9000.0
2009-12-30 10:15:00,37.44,37.48,37.43,37.43,21800.0,37.44,37.48,37.43,37.43,21800.0
2009-12-30 10:20:00,37.43,37.43,37.36,37.36,34100.0,37.43,37.43,37.36,37.36,34100.0
2009-12-30 10:25:00,37.37,37.37,37.29,37.3,41100.0,37.37,37.37,37.29,37.3,41100.0
2009-12-30 10:30:00,37.3,37.34,37.25,37.25,22700.0,37.3,37.34,37.25,37.25,22700.0
2009-12-30 10:35:00,37.25,37.27,37.21,37.21,28200.0,37.25,37.27,37.21,37.21,28200.0
2009-12-30 10:40:00,37.21,37.23,37.2,37.21,23800.0,37.21,37.23,37.2,37.21,23800.0
2009-12-30 10:45:00,37.21,37.23,37.2,37.2,30600.0,37.21,37.23,37.2,37.2,30600.0
2009-12-30 10:50:00,37.2,37.21,37.16,37.17,21100.0,37.2,37.21,37.16,37.17,21100.0
2009-12-30 10:55:00,37.16,37.17,37.14,37.16,19300.0,37.16,37.17,37.14,37.16,19300.0
2009-12-30 11:00:00,37.16,37.19,37.15,37.16,28700.0,37.16,37.19,37.15,37.16,28700.0
2009-12-30 11:05:00,37.16,37.19,37.14,37.17,30100.0,37.16,37.19,37.14,37.17,30100.0
2009-12-30 11:10:00,37.18,37.19,37.15,37.17,21300.0,37.18,37.19,37.15,37.17,21300.0
2009-12-30 11:15:00,37.16,37.16,37.12,37.12,14900.0,37.16,37.16,37.12,37.12,14900.0
2009-12-30 11:20:00,37.12,37.15,37.12,37.12,21700.0,37.12,37.15,37.12,37.12,21700.0
2009-12-30 11:25:00,37.11,37.13,37.11,37.13,16400.0,37.11,37.13,37.11,37.13,16400.0
2009-12-30 11:30:00,37.13,37.14,37.06,37.09,35700.0,37.13,37.14,37.06,37.09,35700.0
2009-12-30 11:35:00,37.09,37.09,37.05,37.06,12200.0,37.09,37.09,37.05,37.06,12200.0
2009-12-30 11:40:00,37.06,37.07,37.05,37.05,4600.0,37.06,37.07,37.05,37.05,4600.0
2009-12-30 11:45:00,37.06,37.15,37.05,37.15,32300.0,37.06,37.15,37.05,37.15,32300.0
2009-12-30 11:50:00,37.14,37.22,37.14,37.22,24200.0,37.14,37.22,37.14,37.22,24200.0
2009-12-30 11:55:00,37.23,37.23,37.19,37.19,30500.0,37.23,37.23,37.19,37.19,30500.0
2009-12-30 12:00:00,37.2,37.27,37.19,37.23,30300.0,37.2,37.27,37.19,37.23,30300.0
2009-12-30 12:05:00,37.23,37.25,37.22,37.22,24400.0,37.23,37.25,37.22,37.22,24400.0
2009-12-30 12:10:00,37.21,37.25,37.2,37.23,27300.0,37.21,37.25,37.2,37.23,27300.0
2009-12-30 12:15:00,37.22,37.24,37.16,37.17,19700.0,37.22,37.24,37.16,37.17,19700.0
2009-12-30 12:20:00,37.17,37.26,37.17,37.25,27700.0,37.17,37.26,37.17,37.25,27700.0
2009-12-30 12:25:00,37.25,37.28,37.24,37.26,13400.0,37.25,37.28,37.24,37.26,13400.0
2009-12-30 12:30:00,37.26,37.28,37.25,37.28,17300.0,37.26,37.28,37.25,37.28,17300.0
2009-12-30 12:35:00,37.28,37.3,37.25,37.28,29400.0,37.28,37.3,37.25,37.28,29400.0
2009-12-30 12:40:00,37.27,37.28,37.24,37.28,16000.0,37.27,37.28,37.24,37.28,16000.0
2009-12-30 12:45:00,37.27,37.29,37.27,37.28,9500.0,37.27,37.29,37.27,37.28,9500.0
2009-12-30 12:50:00,37.28,37.31,37.26,37.3,54100.0,37.28,37.31,37.26,37.3,54100.0
2009-12-30 12:55:00,37.29,37.29,37.26,37.27,7900.0,37.29,37.29,37.26,37.27,7900.0
2009-12-30 13:00:00,37.28,37.32,37.27,37.31,23900.0,37.28,37.32,37.27,37.31,23900.0
2009-12-30 13:05:00,37.32,37.32,37.28,37.28,16600.0,37.32,37.32,37.28,37.28,16600.0
2009-12-30 13:10:00,37.28,37.28,37.23,37.24,25600.0,37.28,37.28,37.23,37.24,25600.0
2009-12-30 13:15:00,37.24,37.24,37.2,37.2,19100.0,37.24,37.24,37.2,37.2,19100.0
2009-12-30 13:20:00,37.21,37.22,37.2,37.2,9600.0,37.21,37.22,37.2,37.2,9600.0
2009-12-30 13:25:00,37.2,37.2,37.14,37.15,10000.0,37.2,37.2,37.14,37.15,10000.0
2009-12-30 13:30:00,37.15,37.16,37.12,37.13,11400.0,37.15,37.16,37.12,37.13,11400.0
2009-12-30 13:35:00,37.13,37.13,37.07,37.1,26700.0,37.13,37.13,37.07,37.1,26700.0
2009-12-30 13:40:00,37.1,37.19,37.1,37.19,13200.0,37.1,37.19,37.1,37.19,13200.0
2009-12-30 13:45:00,37.19,37.21,37.17,37.18,36100.0,37.19,37.21,37.17,37.18,36100.0
2009-12-30 13:50:00,37.18,37.19,37.17,37.19,9600.0,37.18,37.19,37.17,37.19,9600.0
2009-12-30 13:55:00,37.2,37.21,37.18,37.18,14900.0,37.2,37.21,37.18,37.18,14900.0
2009-12-30 14:00:00,37.18,37.19,37.16,37.16,3100.0,37.18,37.19,37.16,37.16,3100.0
2009-12-30 14:05:00,37.16,37.19,37.16,37.16,29900.0,37.16,37.19,37.16,37.16,29900.0
2009-12-30 14:10:00,37.16,37.16,37.13,37.13,6400.0,37.16,37.16,37.13,37.13,6400.0
2009-12-30 14:15:00,37.13,37.13,37.11,37.11,5800.0,37.13,37.13,37.11,37.11,5800.0
2009-12-30 14:20:00,37.12,37.12,37.1,37.11,24100.0,37.12,37.12,37.1,37.11,24100.0
2009-12-30 14:25:00,37.11,37.12,37.1,37.1,17000.0,37.11,37.12,37.1,37.1,17000.0
2009-12-30 14:30:00,37.1,37.12,37.1,37.12,12900.0,37.1,37.12,37.1,37.12,12900.0
2009-12-30 14:35:00,37.12,37.12,37.09,37.11,27000.0,37.12,37.12,37.09,37.11,27000.0
2009-12-30 14:40:00,37.11,37.12,37.11,37.11,8000.0,37.11,37.12,37.11,37.11,8000.0
2009-12-30 14:45:00,37.11,37.15,37.1,37.14,8500.0,37.11,37.15,37.1,37.14,8500.0
2009-12-30 14:50:00,37.15,37.15,37.11,37.13,20000.0,37.15,37.15,37.11,37.13,20000.0
2009-12-30 14:55:00,37.13,37.13,37.11,37.11,4900.0,37.13,37.13,37.11,37.11,4900.0
2009-12-30 15:00:00,37.11,37.12,37.09,37.12,49700.0,37.11,37.12,37.09,37.12,49700.0
2009-12-30 15:05:00,37.12,37.13,37.11,37.11,14700.0,37.12,37.13,37.11,37.11,14700.0
2009-12-30 15:10:00,37.11,37.12,37.08,37.1,30200.0,37.11,37.12,37.08,37.1,30200.0
2009-12-30 15:15:00,37.1,37.11,37.08,37.08,9300.0,37.1,37.11,37.08,37.08,9300.0
2009-12-30 15:20:00,37.08,37.1,37.08,37.09,9500.0,37.08,37.1,37.08,37.09,9500.0
2009-12-30 15:25:00,37.1,37.11,37.1,37.1,12600.0,37.1,37.11,37.1,37.1,12600.0
2009-12-30 15:30:00,37.1,37.16,37.1,37.15,35100.0,37.1,37.16,37.1,37.15,35100.0
2009-12-30 15:35:00,37.15,37.16,37.13,37.14,18800.0,37.15,37.16,37.13,37.14,18800.0
2009-12-30 15:40:00,37.14,37.15,37.13,37.13,14300.0,37.14,37.15,37.13,37.13,14300.0
2009-12-30 15:45:00,37.13,37.14,37.13,37.13,17300.0,37.13,37.14,37.13,37.13,17300.0
2009-12-30 15:50:00,37.14,37.19,37.14,37.17,65700.0,37.14,37.19,37.14,37.17,65700.0
2009-12-30 15:55:00,37.18,37.18,37.16,37.17,68500.0,37.18,37.18,37.16,37.17,68500.0
2009-12-31 09:30:00,37.17,37.18,37.06,37.11,40900.0,37.17,37.18,37.06,37.11,40900.0
2009-12-31 09:35:00,37.11,37.19,37.09,37.14,13800.0,37.11,37.19,37.09,37.14,13800.0
2009-12-31 09:40:00,37.16,37.17,37.14,37.15,19900.0,37.16,37.17,37.14,37.15,19900.0
2009-12-31 09:45:00,37.17,37.2,37.14,37.15,26100.0,37.17,37.2,37.14,37.15,26100.0
2009-12-31 09:50:00,37.15,37.21,37.15,37.18,15200.0,37.15,37.21,37.15,37.18,15200.0
2009-12-31 09:55:00,37.18,37.18,37.15,37.15,7900.0,37.18,37.18,37.15,37.15,7900.0
2009-12-31 10:00:00,37.15,37.2,37.15,37.18,17900.0,37.15,37.2,37.15,37.18,17900.0
2009-12-31 10:05:00,37.18,37.19,37.13,37.17,24400.0,37.18,37.19,37.13,37.17,24400.0
2009-12-31 10:10:00,37.17,37.17,37.03,37.05,38400.0,37.17,37.17,37.03,37.05,38400.0
2009-12-31 10:15:00,37.04,37.04,37.0,37.02,331600.0,37.04,37.04,37.0,37.02,331600.0
2009-12-31 10:20:00,37.01,37.06,37.01,37.06,21000.0,37.01,37.06,37.01,37.06,21000.0
2009-12-31 10:25:00,37.06,37.07,37.02,37.05,15100.0,37.06,37.07,37.02,37.05,15100.0
2009-12-31 10:30:00,37.05,37.06,37.02,37.05,15300.0,37.05,37.06,37.02,37.05,15300.0
2009-12-31 10:35:00,37.05,37.06,37.03,37.05,12700.0,37.05,37.06,37.03,37.05,12700.0
2009-12-31 10:40:00,37.05,37.07,37.04,37.07,10100.0,37.05,37.07,37.04,37.07,10100.0
2009-12-31 10:45:00,37.07,37.1,37.06,37.1,9800.0,37.07,37.1,37.06,37.1,9800.0
2009-12-31 10:50:00,37.1,37.12,37.09,37.12,9800.0,37.1,37.12,37.09,37.12,9800.0
2009-12-31 10:55:00,37.11,37.12,37.08,37.08,7900.0,37.11,37.12,37.08,37.08,7900.0
2009-12-31 11:00:00,37.08,37.09,37.06,37.06,10500.0,37.08,37.09,37.06,37.06,10500.0
2009-12-31 11:05:00,37.06,37.06,37.0,37.01,22500.0,37.06,37.06,37.0,37.01,22500.0
2009-12-31 11:10:00,37.01,37.02,36.98,37.0,35400.0,37.01,37.02,36.98,37.0,35400.0
2009-12-31 11:15:00,36.99,37.01,36.96,37.01,26800.0,36.99,37.01,36.96,37.01,26800.0
2009-12-31 11:20:00,37.0,37.02,37.0,37.02,11600.0,37.0,37.02,37.0,37.02,11600.0
2009-12-31 11:25:00,37.02,37.06,37.01,37.04,14000.0,37.02,37.06,37.01,37.04,14000.0
2009-12-31 11:30:00,37.04,37.05,37.01,37.01,15700.0,37.04,37.05,37.01,37.01,15700.0
2009-12-31 11:35:00,37.01,37.02,37.0,37.02,7200.0,37.01,37.02,37.0,37.02,7200.0
2009-12-31 11:40:00,37.02,37.12,37.02,37.09,61500.0,37.02,37.12,37.02,37.09,61500.0
2009-12-31 11:45:00,37.09,37.13,37.09,37.13,13900.0,37.09,37.13,37.09,37.13,13900.0
2009-12-31 11:50:00,37.13,37.15,37.12,37.12,17800.0,37.13,37.15,37.12,37.12,17800.0
2009-12-31 11:55:00,37.12,37.13,37.1,37.1,20400.0,37.12,37.13,37.1,37.1,20400.0
2009-12-31 12:00:00,37.1,37.12,37.1,37.12,21800.0,37.1,37.12,37.1,37.12,21800.0
2009-12-31 12:05:00,37.12,37.15,37.12,37.15,10800.0,37.12,37.15,37.12,37.15,10800.0
2009-12-31 12:10:00,37.14,37.15,37.1,37.1,15900.0,37.14,37.15,37.1,37.1,15900.0
2009-12-31 12:15:00,37.1,37.11,37.1,37.11,16300.0,37.1,37.11,37.1,37.11,16300.0
2009-12-31 12:20:00,37.11,37.12,37.1,37.12,30400.0,37.11,37.12,37.1,37.12,30400.0
2009-12-31 12:25:00,37.13,37.13,37.11,37.12,11100.0,37.13,37.13,37.11,37.12,11100.0
2009-12-31 12:30:00,37.12,37.14,37.1,37.14,17400.0,37.12,37.14,37.1,37.14,17400.0
2009-12-31 12:35:00,37.14,37.15,37.13,37.15,9600.0,37.14,37.15,37.13,37.15,9600.0
2009-12-31 12:40:00,37.14,37.17,37.14,37.16,15400.0,37.14,37.17,37.14,37.16,15400.0
2009-12-31 12:45:00,37.17,37.17,37.14,37.14,14100.0,37.17,37.17,37.14,37.14,14100.0
2009-12-31 12:50:00,37.14,37.14,37.09,37.1,54500.0,37.14,37.14,37.09,37.1,54500.0
2009-12-31 12:55:00,37.1,37.1,37.08,37.08,19400.0,37.1,37.1,37.08,37.08,19400.0
2009-12-31 13:00:00,37.09,37.11,37.08,37.11,14900.0,37.09,37.11,37.08,37.11,14900.0
2009-12-31 13:05:00,37.11,37.11,37.08,37.08,8900.0,37.11,37.11,37.08,37.08,8900.0
2009-12-31 13:10:00,37.09,37.09,37.06,37.06,9300.0,37.09,37.09,37.06,37.06,9300.0
2009-12-31 13:15:00,37.06,37.08,37.04,37.08,22900.0,37.06,37.08,37.04,37.08,22900.0
2009-12-31 13:20:00,37.08,37.09,37.07,37.09,13500.0,37.08,37.09,37.07,37.09,13500.0
2009-12-31 13:25:00,37.09,37.1,37.08,37.08,17100.0,37.09,37.1,37.08,37.08,17100.0
2009-12-31 13:30:00,37.08,37.09,37.07,37.08,9000.0,37.08,37.09,37.07,37.08,9000.0
2009-12-31 13:35:00,37.08,37.12,37.07,37.11,19400.0,37.08,37.12,37.07,37.11,19400.0
2009-12-31 13:40:00,37.11,37.13,37.1,37.1,16400.0,37.11,37.13,37.1,37.1,16400.0
2009-12-31 13:45:00,37.1,37.18,37.1,37.17,43800.0,37.1,37.18,37.1,37.17,43800.0
2009-12-31 13:50:00,37.18,37.18,37.16,37.17,19200.0,37.18,37.18,37.16,37.17,19200.0
2009-12-31 13:55:00,37.16,37.17,37.13,37.13,14500.0,37.16,37.17,37.13,37.13,14500.0
2009-12-31 14:00:00,37.13,37.16,37.12,37.16,64300.0,37.13,37.16,37.12,37.16,64300.0
2009-12-31 14:05:00,37.16,37.17,37.13,37.13,23400.0,37.16,37.17,37.13,37.13,23400.0
2009-12-31 14:10:00,37.14,37.16,37.13,37.15,24200.0,37.14,37.16,37.13,37.15,24200.0
2009-12-31 14:15:00,37.16,37.16,37.15,37.15,8600.0,37.16,37.16,37.15,37.15,8600.0
2009-12-31 14:20:00,37.15,37.15,37.13,37.13,23400.0,37.15,37.15,37.13,37.13,23400.0
2009-12-31 14:25:00,37.14,37.15,37.11,37.14,19600.0,37.14,37.15,37.11,37.14,19600.0
2009-12-31 14:30:00,37.14,37.15,37.14,37.14,23400.0,37.14,37.15,37.14,37.14,23400.0
2009-12-31 14:35:00,37.14,37.15,37.13,37.14,7500.0,37.14,37.15,37.13,37.14,7500.0
2009-12-31 14:40:00,37.13,37.15,37.13,37.14,17600.0,37.13,37.15,37.13,37.14,17600.0
2009-12-31 14:45:00,37.14,37.16,37.13,37.16,12600.0,37.14,37.16,37.13,37.16,12600.0
2009-12-31 14:50:00,37.15,37.17,37.15,37.16,11500.0,37.15,37.17,37.15,37.16,11500.0
2009-12-31 14:55:00,37.16,37.19,37.16,37.17,29700.0,37.16,37.19,37.16,37.17,29700.0
2009-12-31 15:00:00,37.18,37.19,37.14,37.15,48600.0,37.18,37.19,37.14,37.15,48600.0
2009-12-31 15:05:00,37.15,37.17,37.1,37.13,70800.0,37.15,37.17,37.1,37.13,70800.0
2009-12-31 15:10:00,37.13,37.14,37.13,37.14,8200.0,37.13,37.14,37.13,37.14,8200.0
2009-12-31 15:15:00,37.13,37.14,37.1,37.12,16500.0,37.13,37.14,37.1,37.12,16500.0
2009-12-31 15:20:00,37.12,37.12,37.09,37.09,13100.0,37.12,37.12,37.09,37.09,13100.0
2009-12-31 15:25:00,37.09,37.1,37.08,37.1,26400.0,37.09,37.1,37.08,37.1,26400.0
2009-12-31 15:30:00,37.11,37.11,37.07,37.07,22900.0,37.11,37.11,37.07,37.07,22900.0
2009-12-31 15:35:00,37.07,37.08,37.01,37.04,88200.0,37.07,37.08,37.01,37.04,88200.0
2009-12-31 15:40:00,37.05,37.05,36.98,36.98,39200.0,37.05,37.05,36.98,36.98,39200.0
2009-12-31 15:45:00,36.99,36.99,36.85,36.86,149200.0,36.99,36.99,36.85,36.86,149200.0
2009-12-31 15:50:00,36.85,36.91,36.84,36.9,108700.0,36.85,36.91,36.84,36.9,108700.0
2009-12-31 15:55:00,36.89,36.89,36.7,36.78,236700.0,36.89,36.89,36.7,36.78,236700.0
2010-01-04 09:30:00,36.7,37.0,36.65,36.9,245800.0,36.7,37.0,36.65,36.9,245800.0
2010-01-04 09:35:00,36.9,37.08,36.9,37.04,104100.0,36.9,37.08,36.9,37.04,104100.0
2010-01-04 09:40:00,37.04,37.09,36.98,37.09,83500.0,37.04,37.09,36.98,37.09,83500.0
2010-01-04 09:45:00,37.1,37.18,37.08,37.13,105600.0,37.1,37.18,37.08,37.13,105600.0
2010-01-04 09:50:00,37.14,37.16,37.07,37.09,112800.0,37.14,37.16,37.07,37.09,112800.0
2010-01-04 09:55:00,37.1,37.1,37.04,37.04,64500.0,37.1,37.1,37.04,37.04,64500.0
2010-01-04 10:00:00,37.07,37.1,36.92,36.94,107600.0,37.07,37.1,36.92,36.94,107600.0
2010-01-04 10:05:00,36.94,37.04,36.94,37.0,73900.0,36.94,37.04,36.94,37.0,73900.0
2010-01-04 10:10:00,37.0,37.0,36.93,37.0,71100.0,37.0,37.0,36.93,37.0,71100.0
2010-01-04 10:15:00,37.01,37.03,36.98,37.0,38700.0,37.01,37.03,36.98,37.0,38700.0
2010-01-04 10:20:00,37.01,37.08,37.0,37.05,32600.0,37.01,37.08,37.0,37.05,32600.0
2010-01-04 10:25:00,37.06,37.09,37.04,37.08,38900.0,37.06,37.09,37.04,37.08,38900.0
2010-01-04 10:30:00,37.07,37.08,37.0,37.03,69400.0,37.07,37.08,37.0,37.03,69400.0
2010-01-04 10:35:00,37.03,37.14,37.02,37.08,70300.0,37.03,37.14,37.02,37.08,70300.0
2010-01-04 10:40:00,37.08,37.12,37.03,37.12,45800.0,37.08,37.12,37.03,37.12,45800.0
2010-01-04 10:45:00,37.13,37.17,37.08,37.17,45000.0,37.13,37.17,37.08,37.17,45000.0
2010-01-04 10:50:00,37.17,37.19,37.14,37.14,45600.0,37.17,37.19,37.14,37.14,45600.0
2010-01-04 10:55:00,37.14,37.19,37.13,37.13,62900.0,37.14,37.19,37.13,37.13,62900.0
2010-01-04 11:00:00,37.14,37.23,37.13,37.23,38000.0,37.14,37.23,37.13,37.23,38000.0
2010-01-04 11:05:00,37.22,37.25,37.2,37.22,44100.0,37.22,37.25,37.2,37.22,44100.0
2010-01-04 11:10:00,37.23,37.25,37.21,37.22,19200.0,37.23,37.25,37.21,37.22,19200.0
2010-01-04 11:15:00,37.21,37.22,37.19,37.22,31600.0,37.21,37.22,37.19,37.22,31600.0
2010-01-04 11:20:00,37.21,37.3,37.21,37.3,37600.0,37.21,37.3,37.21,37.3,37600.0
2010-01-04 11:25:00,37.29,37.29,37.21,37.23,55700.0,37.29,37.29,37.21,37.23,55700.0
2010-01-04 11:30:00,37.23,37.23,37.19,37.21,69900.0,37.23,37.23,37.19,37.21,69900.0
2010-01-04 11:35:00,37.2,37.22,37.2,37.2,50200.0,37.2,37.22,37.2,37.2,50200.0
2010-01-04 11:40:00,37.2,37.24,37.19,37.19,102200.0,37.2,37.24,37.19,37.19,102200.0
2010-01-04 11:45:00,37.19,37.21,37.18,37.21,41000.0,37.19,37.21,37.18,37.21,41000.0
2010-01-04 11:50:00,37.2,37.2,37.17,37.2,19400.0,37.2,37.2,37.17,37.2,19400.0
2010-01-04 11:55:00,37.2,37.2,37.17,37.18,47300.0,37.2,37.2,37.17,37.18,47300.0
2010-01-04 12:00:00,37.19,37.2,37.15,37.17,38900.0,37.19,37.2,37.15,37.17,38900.0
2010-01-04 12:05:00,37.17,37.21,37.17,37.19,41900.0,37.17,37.21,37.17,37.19,41900.0
2010-01-04 12:10:00,37.19,37.19,37.17,37.18,18000.0,37.19,37.19,37.17,37.18,18000.0
2010-01-04 12:15:00,37.18,37.19,37.13,37.15,26000.0,37.18,37.19,37.13,37.15,26000.0
2010-01-04 12:20:00,37.15,37.17,37.13,37.14,18000.0,37.15,37.17,37.13,37.14,18000.0
2010-01-04 12:25:00,37.13,37.13,37.06,37.08,49600.0,37.13,37.13,37.06,37.08,49600.0
2010-01-04 12:30:00,37.09,37.09,37.05,37.06,37900.0,37.09,37.09,37.05,37.06,37900.0
2010-01-04 12:35:00,37.07,37.09,37.06,37.07,31300.0,37.07,37.09,37.06,37.07,31300.0
2010-01-04 12:40:00,37.06,37.08,37.02,37.02,56500.0,37.06,37.08,37.02,37.02,56500.0
2010-01-04 12:45:00,37.02,37.04,36.96,36.97,105200.0,37.02,37.04,36.96,36.97,105200.0
2010-01-04 12:50:00,36.98,36.98,36.93,36.95,67400.0,36.98,36.98,36.93,36.95,67400.0
2010-01-04 12:55:00,36.94,36.99,36.93,36.99,24800.0,36.94,36.99,36.93,36.99,24800.0
2010-01-04 13:00:00,36.99,36.99,36.97,36.99,34900.0,36.99,36.99,36.97,36.99,34900.0
2010-01-04 13:05:00,37.0,37.0,36.97,36.99,54300.0,37.0,37.0,36.97,36.99,54300.0
2010-01-04 13:10:00,36.98,37.02,36.98,37.02,74800.0,36.98,37.02,36.98,37.02,74800.0
2010-01-04 13:15:00,37.02,37.06,37.01,37.05,27700.0,37.02,37.06,37.01,37.05,27700.0
2010-01-04 13:20:00,37.06,37.08,37.04,37.08,51900.0,37.06,37.08,37.04,37.08,51900.0
2010-01-04 13:25:00,37.08,37.09,37.04,37.05,40200.0,37.08,37.09,37.04,37.05,40200.0
2010-01-04 13:30:00,37.06,37.06,37.02,37.04,31100.0,37.06,37.06,37.02,37.04,31100.0
2010-01-04 13:35:00,37.03,37.07,37.03,37.07,22700.0,37.03,37.07,37.03,37.07,22700.0
2010-01-04 13:40:00,37.06,37.07,37.06,37.07,15500.0,37.06,37.07,37.06,37.07,15500.0
2010-01-04 13:45:00,37.06,37.07,37.04,37.06,22500.0,37.06,37.07,37.04,37.06,22500.0
2010-01-04 13:50:00,37.06,37.07,37.04,37.07,46800.0,37.06,37.07,37.04,37.07,46800.0
2010-01-04 13:55:00,37.06,37.08,37.04,37.06,35700.0,37.06,37.08,37.04,37.06,35700.0
2010-01-04 14:00:00,37.07,37.07,37.04,37.04,24700.0,37.07,37.07,37.04,37.04,24700.0
2010-01-04 14:05:00,37.05,37.06,37.05,37.05,16100.0,37.05,37.06,37.05,37.05,16100.0
2010-01-04 14:10:00,37.06,37.08,37.03,37.04,43500.0,37.06,37.08,37.03,37.04,43500.0
2010-01-04 14:15:00,37.04,37.07,37.03,37.06,28400.0,37.04,37.07,37.03,37.06,28400.0
2010-01-04 14:20:00,37.06,37.06,37.01,37.01,23900.0,37.06,37.06,37.01,37.01,23900.0
2010-01-04 14:25:00,37.02,37.06,37.01,37.05,43500.0,37.02,37.06,37.01,37.05,43500.0
2010-01-04 14:30:00,37.06,37.07,37.04,37.06,82800.0,37.06,37.07,37.04,37.06,82800.0
2010-01-04 14:35:00,37.06,37.06,37.03,37.05,32700.0,37.06,37.06,37.03,37.05,32700.0
2010-01-04 14:40:00,37.05,37.08,37.04,37.06,36600.0,37.05,37.08,37.04,37.06,36600.0
2010-01-04 14:45:00,37.07,37.1,37.06,37.1,30200.0,37.07,37.1,37.06,37.1,30200.0
2010-01-04 14:50:00,37.1,37.1,37.06,37.06,23900.0,37.1,37.1,37.06,37.06,23900.0
2010-01-04 14:55:00,37.07,37.07,37.04,37.05,17600.0,37.07,37.07,37.04,37.05,17600.0
2010-01-04 15:00:00,37.05,37.08,37.04,37.08,23400.0,37.05,37.08,37.04,37.08,23400.0
2010-01-04 15:05:00,37.08,37.1,37.07,37.08,31100.0,37.08,37.1,37.07,37.08,31100.0
2010-01-04 15:10:00,37.08,37.09,37.07,37.07,48800.0,37.08,37.09,37.07,37.07,48800.0
2010-01-04 15:15:00,37.06,37.06,37.02,37.05,24500.0,37.06,37.06,37.02,37.05,24500.0
2010-01-04 15:20:00,37.05,37.06,37.03,37.03,33400.0,37.05,37.06,37.03,37.03,33400.0
2010-01-04 15:25:00,37.04,37.05,37.03,37.04,28000.0,37.04,37.05,37.03,37.04,28000.0
2010-01-04 15:30:00,37.03,37.04,37.02,37.03,48300.0,37.03,37.04,37.02,37.03,48300.0
2010-01-04 15:35:00,37.04,37.04,37.0,37.0,65200.0,37.04,37.04,37.0,37.0,65200.0
2010-01-04 15:40:00,37.0,37.01,36.97,36.98,123300.0,37.0,37.01,36.97,36.98,123300.0
2010-01-04 15:45:00,36.97,37.04,36.97,37.04,55600.0,36.97,37.04,36.97,37.04,55600.0
2010-01-04 15:50:00,37.04,37.05,37.02,37.05,62700.0,37.04,37.05,37.02,37.05,62700.0
2010-01-04 15:55:00,37.04,37.08,37.04,37.08,124200.0,37.04,37.08,37.04,37.08,124200.0
2010-01-05 09:30:00,36.88,37.16,36.87,36.96,89900.0,36.88,37.16,36.87,36.96,89900.0
2010-01-05 09:35:00,36.96,37.09,36.92,37.01,71600.0,36.96,37.09,36.92,37.01,71600.0
2010-01-05 09:40:00,37.01,37.03,36.94,36.95,58900.0,37.01,37.03,36.94,36.95,58900.0
2010-01-05 09:45:00,36.96,37.06,36.95,37.05,62900.0,36.96,37.06,36.95,37.05,62900.0
2010-01-05 09:50:00,37.06,37.18,37.06,37.12,132200.0,37.06,37.18,37.06,37.12,132200.0
2010-01-05 09:55:00,37.12,37.17,37.06,37.06,50500.0,37.12,37.17,37.06,37.06,50500.0
2010-01-05 10:00:00,37.05,37.16,37.0,37.13,146800.0,37.05,37.16,37.0,37.13,146800.0
2010-01-05 10:05:00,37.13,37.18,37.12,37.18,129200.0,37.13,37.18,37.12,37.18,129200.0
2010-01-05 10:10:00,37.18,37.18,37.14,37.16,50800.0,37.18,37.18,37.14,37.16,50800.0
2010-01-05 10:15:00,37.16,37.16,37.11,37.12,71200.0,37.16,37.16,37.11,37.12,71200.0
2010-01-05 10:20:00,37.13,37.17,37.13,37.13,51400.0,37.13,37.17,37.13,37.13,51400.0
2010-01-05 10:25:00,37.14,37.2,37.13,37.18,89800.0,37.14,37.2,37.13,37.18,89800.0
2010-01-05 10:30:00,37.18,37.2,37.16,37.17,59800.0,37.18,37.2,37.16,37.17,59800.0
2010-01-05 10:35:00,37.16,37.17,37.13,37.16,53800.0,37.16,37.17,37.13,37.16,53800.0
2010-01-05 10:40:00,37.16,37.19,37.15,37.19,92300.0,37.16,37.19,37.15,37.19,92300.0
2010-01-05 10:45:00,37.19,37.2,37.13,37.13,196800.0,37.19,37.2,37.13,37.13,196800.0
2010-01-05 10:50:00,37.14,37.15,37.13,37.15,69000.0,37.14,37.15,37.13,37.15,69000.0
2010-01-05 10:55:00,37.15,37.16,37.13,37.15,100400.0,37.15,37.16,37.13,37.15,100400.0
2010-01-05 11:00:00,37.14,37.16,37.11,37.16,69400.0,37.14,37.16,37.11,37.16,69400.0
2010-01-05 11:05:00,37.16,37.16,37.14,37.14,22100.0,37.16,37.16,37.14,37.14,22100.0
2010-01-05 11:10:00,37.14,37.15,37.07,37.08,125000.0,37.14,37.15,37.07,37.08,125000.0
2010-01-05 11:15:00,37.07,37.11,37.05,37.1,69600.0,37.07,37.11,37.05,37.1,69600.0
2010-01-05 11:20:00,37.1,37.13,37.1,37.1,64500.0,37.1,37.13,37.1,37.1,64500.0
2010-01-05 11:25:00,37.11,37.15,37.1,37.15,41500.0,37.11,37.15,37.1,37.15,41500.0
2010-01-05 11:30:00,37.14,37.15,37.14,37.14,22600.0,37.14,37.15,37.14,37.14,22600.0
2010-01-05 11:35:00,37.14,37.15,37.14,37.14,57100.0,37.14,37.15,37.14,37.14,57100.0
2010-01-05 11:40:00,37.14,37.16,37.14,37.16,67500.0,37.14,37.16,37.14,37.16,67500.0
2010-01-05 11:45:00,37.16,37.17,37.15,37.16,73400.0,37.16,37.17,37.15,37.16,73400.0
2010-01-05 11:50:00,37.17,37.19,37.16,37.18,65600.0,37.17,37.19,37.16,37.18,65600.0
2010-01-05 11:55:00,37.18,37.19,37.18,37.18,41600.0,37.18,37.19,37.18,37.18,41600.0
2010-01-05 12:00:00,37.19,37.22,37.18,37.22,64700.0,37.19,37.22,37.18,37.22,64700.0
2010-01-05 12:05:00,37.22,37.25,37.21,37.25,73400.0,37.22,37.25,37.21,37.25,73400.0
2010-01-05 12:10:00,37.25,37.27,37.25,37.27,58400.0,37.25,37.27,37.25,37.27,58400.0
2010-01-05 12:15:00,37.26,37.28,37.26,37.28,53000.0,37.26,37.28,37.26,37.28,53000.0
2010-01-05 12:20:00,37.28,37.3,37.27,37.29,75500.0,37.28,37.3,37.27,37.29,75500.0
2010-01-05 12:25:00,37.28,37.3,37.27,37.3,86600.0,37.28,37.3,37.27,37.3,86600.0
2010-01-05 12:30:00,37.3,37.35,37.3,37.35,77700.0,37.3,37.35,37.3,37.35,77700.0
2010-01-05 12:35:00,37.35,37.37,37.34,37.36,73700.0,37.35,37.37,37.34,37.36,73700.0
2010-01-05 12:40:00,37.36,37.38,37.35,37.38,57500.0,37.36,37.38,37.35,37.38,57500.0
2010-01-05 12:45:00,37.38,37.41,37.37,37.4,90400.0,37.38,37.41,37.37,37.4,90400.0
2010-01-05 12:50:00,37.4,37.44,37.4,37.42,166800.0,37.4,37.44,37.4,37.42,166800.0
2010-01-05 12:55:00,37.42,37.47,37.42,37.47,37500.0,37.42,37.47,37.42,37.47,37500.0
2010-01-05 13:00:00,37.46,37.5,37.46,37.49,117300.0,37.46,37.5,37.46,37.49,117300.0
2010-01-05 13:05:00,37.49,37.51,37.48,37.49,179300.0,37.49,37.51,37.48,37.49,179300.0
2010-01-05 13:10:00,37.49,37.5,37.46,37.48,59200.0,37.49,37.5,37.46,37.48,59200.0
2010-01-05 13:15:00,37.47,37.5,37.47,37.48,63800.0,37.47,37.5,37.47,37.48,63800.0
2010-01-05 13:20:00,37.48,37.49,37.45,37.45,71500.0,37.48,37.49,37.45,37.45,71500.0
2010-01-05 13:25:00,37.45,37.49,37.45,37.47,69900.0,37.45,37.49,37.45,37.47,69900.0
2010-01-05 13:30:00,37.48,37.49,37.47,37.47,82600.0,37.48,37.49,37.47,37.47,82600.0
2010-01-05 13:35:00,37.48,37.49,37.48,37.49,25900.0,37.48,37.49,37.48,37.49,25900.0
2010-01-05 13:40:00,37.49,37.5,37.48,37.5,73700.0,37.49,37.5,37.48,37.5,73700.0
2010-01-05 13:45:00,37.49,37.5,37.48,37.49,65200.0,37.49,37.5,37.48,37.49,65200.0
2010-01-05 13:50:00,37.49,37.5,37.46,37.47,70800.0,37.49,37.5,37.46,37.47,70800.0
2010-01-05 13:55:00,37.47,37.49,37.46,37.49,77300.0,37.47,37.49,37.46,37.49,77300.0
2010-01-05 14:00:00,37.49,37.54,37.48,37.5,117000.0,37.49,37.54,37.48,37.5,117000.0
2010-01-05 14:05:00,37.5,37.56,37.49,37.5,86500.0,37.5,37.56,37.49,37.5,86500.0
2010-01-05 14:10:00,37.49,37.52,37.48,37.48,52000.0,37.49,37.52,37.48,37.48,52000.0
2010-01-05 14:15:00,37.47,37.49,37.45,37.46,88400.0,37.47,37.49,37.45,37.46,88400.0
2010-01-05 14:20:00,37.46,37.5,37.45,37.5,72500.0,37.46,37.5,37.45,37.5,72500.0
2010-01-05 14:25:00,37.5,37.55,37.49,37.54,94300.0,37.5,37.55,37.49,37.54,94300.0
2010-01-05 14:30:00,37.54,37.6,37.54,37.59,78400.0,37.54,37.6,37.54,37.59,78400.0
2010-01-05 14:35:00,37.6,37.64,37.59,37.64,43100.0,37.6,37.64,37.59,37.64,43100.0
2010-01-05 14:40:00,37.64,37.65,37.63,37.65,36800.0,37.64,37.65,37.63,37.65,36800.0
2010-01-05 14:45:00,37.64,37.68,37.64,37.68,84600.0,37.64,37.68,37.64,37.68,84600.0
2010-01-05 14:50:00,37.68,37.7,37.67,37.68,81800.0,37.68,37.7,37.67,37.68,81800.0
2010-01-05 14:55:00,37.68,37.7,37.65,37.68,72500.0,37.68,37.7,37.65,37.68,72500.0
2010-01-05 15:00:00,37.69,37.73,37.67,37.73,88800.0,37.69,37.73,37.67,37.73,88800.0
2010-01-05 15:05:00,37.73,37.76,37.72,37.76,124300.0,37.73,37.76,37.72,37.76,124300.0
2010-01-05 15:10:00,37.77,37.8,37.76,37.79,154600.0,37.77,37.8,37.76,37.79,154600.0
2010-01-05 15:15:00,37.79,37.79,37.75,37.75,40900.0,37.79,37.79,37.75,37.75,40900.0
2010-01-05 15:20:00,37.76,37.76,37.71,37.72,87100.0,37.76,37.76,37.71,37.72,87100.0
2010-01-05 15:25:00,37.71,37.74,37.7,37.73,96000.0,37.71,37.74,37.7,37.73,96000.0
2010-01-05 15:30:00,37.71,37.72,37.7,37.71,116900.0,37.71,37.72,37.7,37.71,116900.0
2010-01-05 15:35:00,37.71,37.71,37.68,37.7,137900.0,37.71,37.71,37.68,37.7,137900.0
2010-01-05 15:40:00,37.7,37.71,37.67,37.68,173400.0,37.7,37.71,37.67,37.68,173400.0
2010-01-05 15:45:00,37.67,37.74,37.67,37.74,184000.0,37.67,37.74,37.67,37.74,184000.0
2010-01-05 15:50:00,37.75,37.76,37.72,37.72,134500.0,37.75,37.76,37.72,37.72,134500.0
2010-01-05 15:55:00,37.72,37.73,37.68,37.7,277600.0,37.72,37.73,37.68,37.7,277600.0
2010-01-06 09:30:00,37.33,37.74,37.33,37.67,163800.0,37.33,37.74,37.33,37.67,163800.0
2010-01-06 09:35:00,37.66,37.72,37.53,37.53,39300.0,37.66,37.72,37.53,37.53,39300.0
2010-01-06 09:40:00,37.54,37.59,37.36,37.36,44400.0,37.54,37.59,37.36,37.36,44400.0
2010-01-06 09:45:00,37.34,37.37,37.26,37.35,49200.0,37.34,37.37,37.26,37.35,49200.0
2010-01-06 09:50:00,37.35,37.43,37.33,37.39,107000.0,37.35,37.43,37.33,37.39,107000.0
2010-01-06 09:55:00,37.4,37.42,37.29,37.35,52000.0,37.4,37.42,37.29,37.35,52000.0
2010-01-06 10:00:00,37.35,37.5,37.34,37.46,169000.0,37.35,37.5,37.34,37.46,169000.0
2010-01-06 10:05:00,37.5,37.54,37.36,37.4,143100.0,37.5,37.54,37.36,37.4,143100.0
2010-01-06 10:10:00,37.4,37.42,37.35,37.36,122200.0,37.4,37.42,37.35,37.36,122200.0
2010-01-06 10:15:00,37.37,37.39,37.31,37.35,78300.0,37.37,37.39,37.31,37.35,78300.0
2010-01-06 10:20:00,37.33,37.33,37.22,37.24,92100.0,37.33,37.33,37.22,37.24,92100.0
2010-01-06 10:25:00,37.23,37.29,37.2,37.26,68300.0,37.23,37.29,37.2,37.26,68300.0
2010-01-06 10:30:00,37.26,37.37,37.24,37.27,76100.0,37.26,37.37,37.24,37.27,76100.0
2010-01-06 10:35:00,37.27,37.3,37.21,37.24,29000.0,37.27,37.3,37.21,37.24,29000.0
2010-01-06 10:40:00,37.24,37.25,37.22,37.25,21700.0,37.24,37.25,37.22,37.25,21700.0
2010-01-06 10:45:00,37.24,37.26,37.22,37.23,25800.0,37.24,37.26,37.22,37.23,25800.0
2010-01-06 10:50:00,37.23,37.26,37.22,37.24,23700.0,37.23,37.26,37.22,37.24,23700.0
2010-01-06 10:55:00,37.24,37.28,37.23,37.28,14400.0,37.24,37.28,37.23,37.28,14400.0
2010-01-06 11:00:00,37.27,37.29,37.27,37.27,22500.0,37.27,37.29,37.27,37.27,22500.0
2010-01-06 11:05:00,37.27,37.31,37.27,37.28,36100.0,37.27,37.31,37.27,37.28,36100.0
2010-01-06 11:10:00,37.29,37.31,37.29,37.31,19400.0,37.29,37.31,37.29,37.31,19400.0
2010-01-06 11:15:00,37.3,37.36,37.29,37.36,44700.0,37.3,37.36,37.29,37.36,44700.0
2010-01-06 11:20:00,37.37,37.39,37.34,37.36,61800.0,37.37,37.39,37.34,37.36,61800.0
2010-01-06 11:25:00,37.37,37.37,37.33,37.33,21400.0,37.37,37.37,37.33,37.33,21400.0
2010-01-06 11:30:00,37.33,37.38,37.32,37.35,37700.0,37.33,37.38,37.32,37.35,37700.0
2010-01-06 11:35:00,37.35,37.4,37.34,37.35,48000.0,37.35,37.4,37.34,37.35,48000.0
2010-01-06 11:40:00,37.35,37.37,37.33,37.35,55400.0,37.35,37.37,37.33,37.35,55400.0
2010-01-06 11:45:00,37.35,37.35,37.32,37.32,26400.0,37.35,37.35,37.32,37.32,26400.0
2010-01-06 11:50:00,37.32,37.34,37.28,37.28,54800.0,37.32,37.34,37.28,37.28,54800.0
2010-01-06 11:55:00,37.28,37.31,37.27,37.27,46100.0,37.28,37.31,37.27,37.27,46100.0
2010-01-06 12:00:00,37.27,37.31,37.27,37.3,39900.0,37.27,37.31,37.27,37.3,39900.0
2010-01-06 12:05:00,37.3,37.32,37.26,37.32,54700.0,37.3,37.32,37.26,37.32,54700.0
2010-01-06 12:10:00,37.31,37.32,37.27,37.3,88800.0,37.31,37.32,37.27,37.3,88800.0
2010-01-06 12:15:00,37.29,37.32,37.26,37.29,116100.0,37.29,37.32,37.26,37.29,116100.0
2010-01-06 12:20:00,37.29,37.31,37.25,37.29,30900.0,37.29,37.31,37.25,37.29,30900.0
2010-01-06 12:25:00,37.28,37.31,37.25,37.28,49600.0,37.28,37.31,37.25,37.28,49600.0
2010-01-06 12:30:00,37.27,37.32,37.27,37.28,37400.0,37.27,37.32,37.27,37.28,37400.0
2010-01-06 12:35:00,37.28,37.31,37.28,37.29,26300.0,37.28,37.31,37.28,37.29,26300.0
2010-01-06 12:40:00,37.28,37.31,37.28,37.29,31300.0,37.28,37.31,37.28,37.29,31300.0
2010-01-06 12:45:00,37.29,37.29,37.28,37.28,23100.0,37.29,37.29,37.28,37.28,23100.0
2010-01-06 12:50:00,37.28,37.32,37.27,37.3,12500.0,37.28,37.32,37.27,37.3,12500.0
2010-01-06 12:55:00,37.29,37.31,37.29,37.31,12900.0,37.29,37.31,37.29,37.31,12900.0
2010-01-06 13:00:00,37.33,37.38,37.33,37.37,30600.0,37.33,37.38,37.33,37.37,30600.0
2010-01-06 13:05:00,37.37,37.41,37.37,37.4,39200.0,37.37,37.41,37.37,37.4,39200.0
2010-01-06 13:10:00,37.4,37.42,37.39,37.4,24700.0,37.4,37.42,37.39,37.4,24700.0
2010-01-06 13:15:00,37.41,37.44,37.41,37.43,73700.0,37.41,37.44,37.41,37.43,73700.0
2010-01-06 13:20:00,37.43,37.44,37.41,37.41,17000.0,37.43,37.44,37.41,37.41,17000.0
2010-01-06 13:25:00,37.42,37.45,37.41,37.44,22000.0,37.42,37.45,37.41,37.44,22000.0
2010-01-06 13:30:00,37.44,37.44,37.41,37.41,32300.0,37.44,37.44,37.41,37.41,32300.0
2010-01-06 13:35:00,37.42,37.45,37.42,37.44,26100.0,37.42,37.45,37.42,37.44,26100.0
2010-01-06 13:40:00,37.44,37.46,37.41,37.41,98300.0,37.44,37.46,37.41,37.41,98300.0
2010-01-06 13:45:00,37.4,37.42,37.39,37.4,49500.0,37.4,37.42,37.39,37.4,49500.0
2010-01-06 13:50:00,37.4,37.42,37.39,37.41,110500.0,37.4,37.42,37.39,37.41,110500.0
2010-01-06 13:55:00,37.4,37.41,37.38,37.39,87500.0,37.4,37.41,37.38,37.39,87500.0
2010-01-06 14:00:00,37.39,37.42,37.37,37.37,77700.0,37.39,37.42,37.37,37.37,77700.0
2010-01-06 14:05:00,37.37,37.45,37.37,37.44,40600.0,37.37,37.45,37.37,37.44,40600.0
2010-01-06 14:10:00,37.44,37.45,37.42,37.43,36000.0,37.44,37.45,37.42,37.43,36000.0
2010-01-06 14:15:00,37.43,37.44,37.41,37.42,56800.0,37.43,37.44,37.41,37.42,56800.0
2010-01-06 14:20:00,37.42,37.47,37.41,37.46,37700.0,37.42,37.47,37.41,37.46,37700.0
2010-01-06 14:25:00,37.46,37.51,37.46,37.51,96800.0,37.46,37.51,37.46,37.51,96800.0
2010-01-06 14:30:00,37.51,37.61,37.5,37.58,129600.0,37.51,37.61,37.5,37.58,129600.0
2010-01-06 14:35:00,37.58,37.65,37.58,37.6,97000.0,37.58,37.65,37.58,37.6,97000.0
2010-01-06 14:40:00,37.6,37.62,37.58,37.62,88400.0,37.6,37.62,37.58,37.62,88400.0
2010-01-06 14:45:00,37.62,37.62,37.59,37.59,25400.0,37.62,37.62,37.59,37.59,25400.0
2010-01-06 14:50:00,37.59,37.6,37.59,37.59,32300.0,37.59,37.6,37.59,37.59,32300.0
2010-01-06 14:55:00,37.6,37.62,37.58,37.59,68200.0,37.6,37.62,37.58,37.59,68200.0
2010-01-06 15:00:00,37.6,37.6,37.59,37.59,35000.0,37.6,37.6,37.59,37.59,35000.0
2010-01-06 15:05:00,37.6,37.61,37.55,37.56,111800.0,37.6,37.61,37.55,37.56,111800.0
2010-01-06 15:10:00,37.55,37.59,37.55,37.58,55600.0,37.55,37.59,37.55,37.58,55600.0
2010-01-06 15:15:00,37.58,37.62,37.58,37.6,63600.0,37.58,37.62,37.58,37.6,63600.0
2010-01-06 15:20:00,37.6,37.62,37.57,37.62,65800.0,37.6,37.62,37.57,37.62,65800.0
2010-01-06 15:25:00,37.62,37.63,37.59,37.62,57200.0,37.62,37.63,37.59,37.62,57200.0
2010-01-06 15:30:00,37.63,37.66,37.62,37.64,146700.0,37.63,37.66,37.62,37.64,146700.0
2010-01-06 15:35:00,37.64,37.68,37.63,37.65,77700.0,37.64,37.68,37.63,37.65,77700.0
2010-01-06 15:40:00,37.66,37.67,37.61,37.62,110100.0,37.66,37.67,37.61,37.62,110100.0
2010-01-06 15:45:00,37.61,37.63,37.57,37.59,215400.0,37.61,37.63,37.57,37.59,215400.0
2010-01-06 15:50:00,37.59,37.62,37.57,37.62,119000.0,37.59,37.62,37.57,37.62,119000.0
2010-01-06 15:55:00,37.63,37.64,37.61,37.62,224100.0,37.63,37.64,37.61,37.62,224100.0
2010-01-07 09:30:00,37.61,37.61,37.25,37.39,114100.0,37.61,37.61,37.25,37.39,114100.0
2010-01-07 09:35:00,37.4,37.44,37.25,37.29,58200.0,37.4,37.44,37.25,37.29,58200.0
2010-01-07 09:40:00,37.29,37.3,37.23,37.24,65800.0,37.29,37.3,37.23,37.24,65800.0
2010-01-07 09:45:00,37.23,37.28,37.19,37.24,74300.0,37.23,37.28,37.19,37.24,74300.0
2010-01-07 09:50:00,37.25,37.27,37.14,37.23,80200.0,37.25,37.27,37.14,37.23,80200.0
2010-01-07 09:55:00,37.22,37.24,37.18,37.21,46500.0,37.22,37.24,37.18,37.21,46500.0
2010-01-07 10:00:00,37.19,37.22,37.17,37.17,60700.0,37.19,37.22,37.17,37.17,60700.0
2010-01-07 10:05:00,37.17,37.18,37.14,37.17,47200.0,37.17,37.18,37.14,37.17,47200.0
2010-01-07 10:10:00,37.17,37.23,37.17,37.18,37500.0,37.17,37.23,37.17,37.18,37500.0
2010-01-07 10:15:00,37.18,37.2,37.12,37.12,40300.0,37.18,37.2,37.12,37.12,40300.0
2010-01-07 10:20:00,37.12,37.12,37.05,37.08,51100.0,37.12,37.12,37.05,37.08,51100.0
2010-01-07 10:25:00,37.08,37.1,37.05,37.06,76000.0,37.08,37.1,37.05,37.06,76000.0
2010-01-07 10:30:00,37.07,37.11,37.05,37.09,44500.0,37.07,37.11,37.05,37.09,44500.0
2010-01-07 10:35:00,37.09,37.17,37.08,37.12,64700.0,37.09,37.17,37.08,37.12,64700.0
2010-01-07 10:40:00,37.13,37.2,37.12,37.17,40700.0,37.13,37.2,37.12,37.17,40700.0
2010-01-07 10:45:00,37.17,37.33,37.17,37.31,83300.0,37.17,37.33,37.17,37.31,83300.0
2010-01-07 10:50:00,37.3,37.3,37.2,37.2,31900.0,37.3,37.3,37.2,37.2,31900.0
2010-01-07 10:55:00,37.21,37.27,37.17,37.17,45700.0,37.21,37.27,37.17,37.17,45700.0
2010-01-07 11:00:00,37.17,37.19,37.13,37.14,33100.0,37.17,37.19,37.13,37.14,33100.0
2010-01-07 11:05:00,37.15,37.17,37.12,37.14,37900.0,37.15,37.17,37.12,37.14,37900.0
2010-01-07 11:10:00,37.14,37.15,37.13,37.15,20700.0,37.14,37.15,37.13,37.15,20700.0
2010-01-07 11:15:00,37.14,37.15,37.1,37.13,47700.0,37.14,37.15,37.1,37.13,47700.0
2010-01-07 11:20:00,37.12,37.13,37.09,37.11,55100.0,37.12,37.13,37.09,37.11,55100.0
2010-01-07 11:25:00,37.1,37.12,37.06,37.06,50500.0,37.1,37.12,37.06,37.06,50500.0
2010-01-07 11:30:00,37.07,37.09,37.05,37.06,55500.0,37.07,37.09,37.05,37.06,55500.0
2010-01-07 11:35:00,37.05,37.06,37.0,37.01,67800.0,37.05,37.06,37.0,37.01,67800.0
2010-01-07 11:40:00,37.02,37.04,37.0,37.03,23400.0,37.02,37.04,37.0,37.03,23400.0
2010-01-07 11:45:00,37.02,37.05,37.0,37.03,50500.0,37.02,37.05,37.0,37.03,50500.0
2010-01-07 11:50:00,37.03,37.08,37.02,37.05,43100.0,37.03,37.08,37.02,37.05,43100.0
2010-01-07 11:55:00,37.05,37.08,37.05,37.07,20300.0,37.05,37.08,37.05,37.07,20300.0
2010-01-07 12:00:00,37.06,37.09,37.05,37.05,28800.0,37.06,37.09,37.05,37.05,28800.0
2010-01-07 12:05:00,37.05,37.06,37.05,37.06,15500.0,37.05,37.06,37.05,37.06,15500.0
2010-01-07 12:10:00,37.06,37.06,37.05,37.06,13700.0,37.06,37.06,37.05,37.06,13700.0
2010-01-07 12:15:00,37.06,37.07,37.05,37.07,18400.0,37.06,37.07,37.05,37.07,18400.0
2010-01-07 12:20:00,37.06,37.11,37.06,37.08,71800.0,37.06,37.11,37.06,37.08,71800.0
2010-01-07 12:25:00,37.08,37.1,37.07,37.07,47700.0,37.08,37.1,37.07,37.07,47700.0
2010-01-07 12:30:00,37.07,37.1,37.06,37.07,53700.0,37.07,37.1,37.06,37.07,53700.0
2010-01-07 12:35:00,37.08,37.1,37.03,37.05,85900.0,37.08,37.1,37.03,37.05,85900.0
2010-01-07 12:40:00,37.04,37.1,37.03,37.1,79900.0,37.04,37.1,37.03,37.1,79900.0
2010-01-07 12:45:00,37.1,37.16,37.09,37.14,193900.0,37.1,37.16,37.09,37.14,193900.0
2010-01-07 12:50:00,37.14,37.15,37.09,37.1,57400.0,37.14,37.15,37.09,37.1,57400.0
2010-01-07 12:55:00,37.11,37.13,37.07,37.09,113100.0,37.11,37.13,37.07,37.09,113100.0
2010-01-07 13:00:00,37.08,37.1,37.08,37.09,59400.0,37.08,37.1,37.08,37.09,59400.0
2010-01-07 13:05:00,37.09,37.11,37.05,37.09,67600.0,37.09,37.11,37.05,37.09,67600.0
2010-01-07 13:10:00,37.1,37.12,37.09,37.11,28400.0,37.1,37.12,37.09,37.11,28400.0
2010-01-07 13:15:00,37.12,37.19,37.11,37.15,43000.0,37.12,37.19,37.11,37.15,43000.0
2010-01-07 13:20:00,37.15,37.15,37.11,37.11,23200.0,37.15,37.15,37.11,37.11,23200.0
2010-01-07 13:25:00,37.12,37.14,37.11,37.14,37600.0,37.12,37.14,37.11,37.14,37600.0
2010-01-07 13:30:00,37.14,37.14,37.13,37.14,7900.0,37.14,37.14,37.13,37.14,7900.0
2010-01-07 13:35:00,37.13,37.14,37.1,37.11,32200.0,37.13,37.14,37.1,37.11,32200.0
2010-01-07 13:40:00,37.11,37.13,37.1,37.11,49900.0,37.11,37.13,37.1,37.11,49900.0
2010-01-07 13:45:00,37.11,37.12,37.09,37.09,35500.0,37.11,37.12,37.09,37.09,35500.0
2010-01-07 13:50:00,37.09,37.09,37.03,37.04,79900.0,37.09,37.09,37.03,37.04,79900.0
2010-01-07 13:55:00,37.04,37.05,37.0,37.0,126900.0,37.04,37.05,37.0,37.0,126900.0
2010-01-07 14:00:00,37.01,37.04,36.99,37.0,60700.0,37.01,37.04,36.99,37.0,60700.0
2010-01-07 14:05:00,37.01,37.05,37.01,37.04,21300.0,37.01,37.05,37.01,37.04,21300.0
2010-01-07 14:10:00,37.03,37.07,37.03,37.06,34300.0,37.03,37.07,37.03,37.06,34300.0
2010-01-07 14:15:00,37.06,37.06,37.01,37.01,49400.0,37.06,37.06,37.01,37.01,49400.0
2010-01-07 14:20:00,37.01,37.05,37.01,37.01,35200.0,37.01,37.05,37.01,37.01,35200.0
2010-01-07 14:25:00,37.02,37.03,36.98,37.0,25600.0,37.02,37.03,36.98,37.0,25600.0
2010-01-07 14:30:00,36.99,37.05,36.99,37.04,20600.0,36.99,37.05,36.99,37.04,20600.0
2010-01-07 14:35:00,37.04,37.1,37.02,37.07,80900.0,37.04,37.1,37.02,37.07,80900.0
2010-01-07 14:40:00,37.07,37.07,37.05,37.05,29100.0,37.07,37.07,37.05,37.05,29100.0
2010-01-07 14:45:00,37.05,37.07,37.01,37.01,78300.0,37.05,37.07,37.01,37.01,78300.0
2010-01-07 14:50:00,37.01,37.02,36.99,36.99,39800.0,37.01,37.02,36.99,36.99,39800.0
2010-01-07 14:55:00,36.99,37.01,36.98,37.01,66200.0,36.99,37.01,36.98,37.01,66200.0
2010-01-07 15:00:00,37.0,37.01,36.93,36.96,93300.0,37.0,37.01,36.93,36.96,93300.0
2010-01-07 15:05:00,36.96,36.97,36.92,36.93,36700.0,36.96,36.97,36.92,36.93,36700.0
2010-01-07 15:10:00,36.93,37.0,36.93,36.98,33600.0,36.93,37.0,36.93,36.98,33600.0
2010-01-07 15:15:00,36.99,37.0,36.96,36.98,41900.0,36.99,37.0,36.96,36.98,41900.0
2010-01-07 15:20:00,36.97,37.03,36.97,36.98,74900.0,36.97,37.03,36.97,36.98,74900.0
2010-01-07 15:25:00,36.98,36.98,36.88,36.91,249500.0,36.98,36.98,36.88,36.91,249500.0
2010-01-07 15:30:00,36.91,36.96,36.91,36.95,102400.0,36.91,36.96,36.91,36.95,102400.0
2010-01-07 15:35:00,36.95,36.96,36.91,36.91,60300.0,36.95,36.96,36.91,36.91,60300.0
2010-01-07 15:40:00,36.92,36.92,36.9,36.91,89600.0,36.92,36.92,36.9,36.91,89600.0
2010-01-07 15:45:00,36.91,36.91,36.84,36.85,134200.0,36.91,36.91,36.84,36.85,134200.0
2010-01-07 15:50:00,36.84,37.06,36.81,36.87,615600.0,36.84,37.06,36.81,36.87,615600.0
2010-01-07 15:55:00,36.87,36.92,36.86,36.86,144700.0,36.87,36.92,36.86,36.86,144700.0
2010-01-08 09:30:00,36.83,36.88,36.6,36.75,79500.0,36.83,36.88,36.6,36.75,79500.0
2010-01-08 09:35:00,36.76,36.82,36.55,36.55,56500.0,36.76,36.82,36.55,36.55,56500.0
2010-01-08 09:40:00,36.56,36.58,36.39,36.45,66700.0,36.56,36.58,36.39,36.45,66700.0
2010-01-08 09:45:00,36.45,36.52,36.38,36.44,122400.0,36.45,36.52,36.38,36.44,122400.0
2010-01-08 09:50:00,36.43,36.44,36.34,36.41,120000.0,36.43,36.44,36.34,36.41,120000.0
2010-01-08 09:55:00,36.4,36.57,36.36,36.55,70700.0,36.4,36.57,36.36,36.55,70700.0
2010-01-08 10:00:00,36.56,36.63,36.48,36.5,174000.0,36.56,36.63,36.48,36.5,174000.0
2010-01-08 10:05:00,36.5,36.53,36.41,36.44,122000.0,36.5,36.53,36.41,36.44,122000.0
2010-01-08 10:10:00,36.43,36.55,36.4,36.54,110400.0,36.43,36.55,36.4,36.54,110400.0
2010-01-08 10:15:00,36.55,36.67,36.54,36.64,107500.0,36.55,36.67,36.54,36.64,107500.0
2010-01-08 10:20:00,36.65,36.74,36.61,36.67,145700.0,36.65,36.74,36.61,36.67,145700.0
2010-01-08 10:25:00,36.67,36.75,36.66,36.75,75100.0,36.67,36.75,36.66,36.75,75100.0
2010-01-08 10:30:00,36.74,36.86,36.73,36.83,75800.0,36.74,36.86,36.73,36.83,75800.0
2010-01-08 10:35:00,36.82,36.82,36.72,36.74,81200.0,36.82,36.82,36.72,36.74,81200.0
2010-01-08 10:40:00,36.74,36.76,36.65,36.67,39500.0,36.74,36.76,36.65,36.67,39500.0
2010-01-08 10:45:00,36.67,36.68,36.56,36.6,53500.0,36.67,36.68,36.56,36.6,53500.0
2010-01-08 10:50:00,36.59,36.6,36.55,36.56,28000.0,36.59,36.6,36.55,36.56,28000.0
2010-01-08 10:55:00,36.56,36.63,36.56,36.62,31600.0,36.56,36.63,36.56,36.62,31600.0
2010-01-08 11:00:00,36.62,36.62,36.55,36.57,65400.0,36.62,36.62,36.55,36.57,65400.0
2010-01-08 11:05:00,36.57,36.62,36.56,36.6,51800.0,36.57,36.62,36.56,36.6,51800.0
2010-01-08 11:10:00,36.6,36.66,36.6,36.64,50900.0,36.6,36.66,36.6,36.64,50900.0
2010-01-08 11:15:00,36.65,36.75,36.65,36.69,64900.0,36.65,36.75,36.65,36.69,64900.0
2010-01-08 11:20:00,36.69,36.75,36.69,36.74,38000.0,36.69,36.75,36.69,36.74,38000.0
2010-01-08 11:25:00,36.74,36.8,36.73,36.75,52500.0,36.74,36.8,36.73,36.75,52500.0
2010-01-08 11:30:00,36.75,36.79,36.74,36.78,43800.0,36.75,36.79,36.74,36.78,43800.0
2010-01-08 11:35:00,36.79,36.83,36.77,36.83,54600.0,36.79,36.83,36.77,36.83,54600.0
2010-01-08 11:40:00,36.82,36.87,36.82,36.87,25300.0,36.82,36.87,36.82,36.87,25300.0
2010-01-08 11:45:00,36.86,36.97,36.86,36.96,48000.0,36.86,36.97,36.86,36.96,48000.0
2010-01-08 11:50:00,36.95,36.96,36.86,36.94,69100.0,36.95,36.96,36.86,36.94,69100.0
2010-01-08 11:55:00,36.93,36.94,36.89,36.92,39200.0,36.93,36.94,36.89,36.92,39200.0
2010-01-08 12:00:00,36.91,36.91,36.82,36.82,28500.0,36.91,36.91,36.82,36.82,28500.0
2010-01-08 12:05:00,36.82,36.83,36.81,36.81,26700.0,36.82,36.83,36.81,36.81,26700.0
2010-01-08 12:10:00,36.82,36.83,36.81,36.81,37200.0,36.82,36.83,36.81,36.81,37200.0
2010-01-08 12:15:00,36.8,36.81,36.77,36.78,30400.0,36.8,36.81,36.77,36.78,30400.0
2010-01-08 12:20:00,36.77,36.79,36.75,36.77,19500.0,36.77,36.79,36.75,36.77,19500.0
2010-01-08 12:25:00,36.77,36.77,36.74,36.75,30100.0,36.77,36.77,36.74,36.75,30100.0
2010-01-08 12:30:00,36.76,36.76,36.75,36.75,17800.0,36.76,36.76,36.75,36.75,17800.0
2010-01-08 12:35:00,36.76,36.76,36.75,36.76,10800.0,36.76,36.76,36.75,36.76,10800.0
2010-01-08 12:40:00,36.75,36.81,36.75,36.81,14600.0,36.75,36.81,36.75,36.81,14600.0
2010-01-08 12:45:00,36.81,36.81,36.76,36.77,25800.0,36.81,36.81,36.76,36.77,25800.0
2010-01-08 12:50:00,36.77,36.78,36.75,36.77,14300.0,36.77,36.78,36.75,36.77,14300.0
2010-01-08 12:55:00,36.77,36.78,36.75,36.76,39000.0,36.77,36.78,36.75,36.76,39000.0
2010-01-08 13:00:00,36.77,36.78,36.76,36.76,22700.0,36.77,36.78,36.76,36.76,22700.0
2010-01-08 13:05:00,36.76,36.81,36.74,36.74,44800.0,36.76,36.81,36.74,36.74,44800.0
2010-01-08 13:10:00,36.74,36.75,36.72,36.74,36700.0,36.74,36.75,36.72,36.74,36700.0
2010-01-08 13:15:00,36.74,36.74,36.67,36.68,59400.0,36.74,36.74,36.67,36.68,59400.0
2010-01-08 13:20:00,36.67,36.74,36.67,36.74,21900.0,36.67,36.74,36.67,36.74,21900.0
2010-01-08 13:25:00,36.74,36.74,36.65,36.66,99600.0,36.74,36.74,36.65,36.66,99600.0
2010-01-08 13:30:00,36.67,36.74,36.65,36.74,62100.0,36.67,36.74,36.65,36.74,62100.0
2010-01-08 13:35:00,36.74,36.78,36.74,36.74,36500.0,36.74,36.78,36.74,36.74,36500.0
2010-01-08 13:40:00,36.75,36.77,36.72,36.73,110200.0,36.75,36.77,36.72,36.73,110200.0
2010-01-08 13:45:00,36.73,36.75,36.69,36.73,57300.0,36.73,36.75,36.69,36.73,57300.0
2010-01-08 13:50:00,36.74,36.75,36.72,36.73,66500.0,36.74,36.75,36.72,36.73,66500.0
2010-01-08 13:55:00,36.74,36.74,36.67,36.67,62500.0,36.74,36.74,36.67,36.67,62500.0
2010-01-08 14:00:00,36.67,36.69,36.66,36.68,36300.0,36.67,36.69,36.66,36.68,36300.0
2010-01-08 14:05:00,36.67,36.68,36.65,36.67,34100.0,36.67,36.68,36.65,36.67,34100.0
2010-01-08 14:10:00,36.67,36.68,36.66,36.68,25000.0,36.67,36.68,36.66,36.68,25000.0
2010-01-08 14:15:00,36.68,36.68,36.65,36.65,51400.0,36.68,36.68,36.65,36.65,51400.0
2010-01-08 14:20:00,36.66,36.7,36.65,36.68,50600.0,36.66,36.7,36.65,36.68,50600.0
2010-01-08 14:25:00,36.69,36.69,36.67,36.68,50100.0,36.69,36.69,36.67,36.68,50100.0
2010-01-08 14:30:00,36.69,36.69,36.63,36.64,63400.0,36.69,36.69,36.63,36.64,63400.0
2010-01-08 14:35:00,36.65,36.65,36.59,36.63,74300.0,36.65,36.65,36.59,36.63,74300.0
2010-01-08 14:40:00,36.64,36.67,36.63,36.64,39000.0,36.64,36.67,36.63,36.64,39000.0
2010-01-08 14:45:00,36.64,36.68,36.64,36.65,51700.0,36.64,36.68,36.64,36.65,51700.0
2010-01-08 14:50:00,36.65,36.67,36.64,36.64,45200.0,36.65,36.67,36.64,36.64,45200.0
2010-01-08 14:55:00,36.64,36.65,36.63,36.65,21500.0,36.64,36.65,36.63,36.65,21500.0
2010-01-08 15:00:00,36.64,36.65,36.62,36.62,67700.0,36.64,36.65,36.62,36.62,67700.0
2010-01-08 15:05:00,36.63,36.69,36.63,36.69,49000.0,36.63,36.69,36.63,36.69,49000.0
2010-01-08 15:10:00,36.7,36.74,36.69,36.73,36600.0,36.7,36.74,36.69,36.73,36600.0
2010-01-08 15:15:00,36.74,36.75,36.72,36.74,31900.0,36.74,36.75,36.72,36.74,31900.0
2010-01-08 15:20:00,36.75,36.79,36.74,36.77,64900.0,36.75,36.79,36.74,36.77,64900.0
2010-01-08 15:25:00,36.78,36.8,36.77,36.78,34500.0,36.78,36.8,36.77,36.78,34500.0
2010-01-08 15:30:00,36.78,36.79,36.76,36.76,50700.0,36.78,36.79,36.76,36.76,50700.0
2010-01-08 15:35:00,36.76,36.78,36.76,36.78,64000.0,36.76,36.78,36.76,36.78,64000.0
2010-01-08 15:40:00,36.79,36.81,36.76,36.8,77100.0,36.79,36.81,36.76,36.8,77100.0
2010-01-08 15:45:00,36.81,36.81,36.75,36.76,99800.0,36.81,36.81,36.75,36.76,99800.0
2010-01-08 15:50:00,36.75,36.76,36.7,36.74,198400.0,36.75,36.76,36.7,36.74,198400.0
2010-01-08 15:55:00,36.75,36.75,36.69,36.69,414000.0,36.75,36.75,36.69,36.69,414000.0
2010-01-11 09:30:00,36.68,36.77,36.52,36.56,105200.0,36.68,36.77,36.52,36.56,105200.0
2010-01-11 09:35:00,36.56,36.66,36.5,36.62,68200.0,36.56,36.66,36.5,36.62,68200.0
2010-01-11 09:40:00,36.62,36.62,36.4,36.47,68000.0,36.62,36.62,36.4,36.47,68000.0
2010-01-11 09:45:00,36.44,36.47,36.4,36.41,52400.0,36.44,36.47,36.4,36.41,52400.0
2010-01-11 09:50:00,36.41,36.43,36.36,36.39,40400.0,36.41,36.43,36.36,36.39,40400.0
2010-01-11 09:55:00,36.38,36.44,36.3,36.31,64300.0,36.38,36.44,36.3,36.31,64300.0
2010-01-11 10:00:00,36.31,36.36,36.27,36.27,58300.0,36.31,36.36,36.27,36.27,58300.0
2010-01-11 10:05:00,36.27,36.27,36.1,36.1,127400.0,36.27,36.27,36.1,36.1,127400.0
2010-01-11 10:10:00,36.1,36.2,36.05,36.13,86100.0,36.1,36.2,36.05,36.13,86100.0
2010-01-11 10:15:00,36.12,36.2,36.05,36.16,123400.0,36.12,36.2,36.05,36.16,123400.0
2010-01-11 10:20:00,36.17,36.24,36.15,36.22,42300.0,36.17,36.24,36.15,36.22,42300.0
2010-01-11 10:25:00,36.23,36.3,36.22,36.3,36200.0,36.23,36.3,36.22,36.3,36200.0
2010-01-11 10:30:00,36.29,36.32,36.26,36.26,41500.0,36.29,36.32,36.26,36.26,41500.0
2010-01-11 10:35:00,36.26,36.35,36.21,36.34,57100.0,36.26,36.35,36.21,36.34,57100.0
2010-01-11 10:40:00,36.33,36.33,36.22,36.22,64000.0,36.33,36.33,36.22,36.22,64000.0
2010-01-11 10:45:00,36.22,36.23,36.15,36.19,73200.0,36.22,36.23,36.15,36.19,73200.0
2010-01-11 10:50:00,36.2,36.23,36.14,36.16,114000.0,36.2,36.23,36.14,36.16,114000.0
2010-01-11 10:55:00,36.16,36.19,36.12,36.14,69700.0,36.16,36.19,36.12,36.14,69700.0
2010-01-11 11:00:00,36.14,36.17,36.11,36.16,42100.0,36.14,36.17,36.11,36.16,42100.0
2010-01-11 11:05:00,36.16,36.16,36.01,36.01,227200.0,36.16,36.16,36.01,36.01,227200.0
2010-01-11 11:10:00,36.01,36.05,35.95,35.97,133700.0,36.01,36.05,35.95,35.97,133700.0
2010-01-11 11:15:00,35.97,36.06,35.97,36.01,36400.0,35.97,36.06,35.97,36.01,36400.0
2010-01-11 11:20:00,36.01,36.02,35.95,35.98,54500.0,36.01,36.02,35.95,35.98,54500.0
2010-01-11 11:25:00,35.98,35.99,35.95,35.99,39200.0,35.98,35.99,35.95,35.99,39200.0
2010-01-11 11:30:00,35.99,36.02,35.95,35.97,124200.0,35.99,36.02,35.95,35.97,124200.0
2010-01-11 11:35:00,35.96,36.08,35.96,36.05,54000.0,35.96,36.08,35.96,36.05,54000.0
2010-01-11 11:40:00,36.05,36.05,35.98,36.02,25100.0,36.05,36.05,35.98,36.02,25100.0
2010-01-11 11:45:00,36.03,36.05,36.03,36.03,16700.0,36.03,36.05,36.03,36.03,16700.0
2010-01-11 11:50:00,36.04,36.1,36.03,36.08,31400.0,36.04,36.1,36.03,36.08,31400.0
2010-01-11 11:55:00,36.07,36.19,36.07,36.18,37700.0,36.07,36.19,36.07,36.18,37700.0
2010-01-11 12:00:00,36.19,36.23,36.15,36.16,71500.0,36.19,36.23,36.15,36.16,71500.0
2010-01-11 12:05:00,36.15,36.23,36.15,36.23,38500.0,36.15,36.23,36.15,36.23,38500.0
2010-01-11 12:10:00,36.23,36.27,36.22,36.25,35700.0,36.23,36.27,36.22,36.25,35700.0
2010-01-11 12:15:00,36.25,36.25,36.2,36.21,24800.0,36.25,36.25,36.2,36.21,24800.0
2010-01-11 12:20:00,36.22,36.23,36.19,36.22,33900.0,36.22,36.23,36.19,36.22,33900.0
2010-01-11 12:25:00,36.22,36.23,36.19,36.23,28000.0,36.22,36.23,36.19,36.23,28000.0
2010-01-11 12:30:00,36.23,36.24,36.19,36.19,17600.0,36.23,36.24,36.19,36.19,17600.0
2010-01-11 12:35:00,36.19,36.23,36.19,36.22,11500.0,36.19,36.23,36.19,36.22,11500.0
2010-01-11 12:40:00,36.22,36.22,36.16,36.17,50700.0,36.22,36.22,36.16,36.17,50700.0
2010-01-11 12:45:00,36.16,36.16,36.11,36.13,52600.0,36.16,36.16,36.11,36.13,52600.0
2010-01-11 12:50:00,36.13,36.15,36.09,36.15,76200.0,36.13,36.15,36.09,36.15,76200.0
2010-01-11 12:55:00,36.15,36.21,36.14,36.2,45400.0,36.15,36.21,36.14,36.2,45400.0
2010-01-11 13:00:00,36.19,36.2,36.16,36.19,21700.0,36.19,36.2,36.16,36.19,21700.0
2010-01-11 13:05:00,36.19,36.2,36.19,36.2,12000.0,36.19,36.2,36.19,36.2,12000.0
2010-01-11 13:10:00,36.19,36.22,36.17,36.17,56000.0,36.19,36.22,36.17,36.17,56000.0
2010-01-11 13:15:00,36.16,36.18,36.14,36.18,23600.0,36.16,36.18,36.14,36.18,23600.0
2010-01-11 13:20:00,36.18,36.22,36.18,36.19,36400.0,36.18,36.22,36.18,36.19,36400.0
2010-01-11 13:25:00,36.2,36.22,36.17,36.19,38500.0,36.2,36.22,36.17,36.19,38500.0
2010-01-11 13:30:00,36.2,36.2,36.18,36.19,16200.0,36.2,36.2,36.18,36.19,16200.0
2010-01-11 13:35:00,36.19,36.22,36.18,36.22,17100.0,36.19,36.22,36.18,36.22,17100.0
2010-01-11 13:40:00,36.21,36.22,36.15,36.17,18100.0,36.21,36.22,36.15,36.17,18100.0
2010-01-11 13:45:00,36.17,36.21,36.16,36.16,24400.0,36.17,36.21,36.16,36.16,24400.0
2010-01-11 13:50:00,36.16,36.2,36.15,36.16,20300.0,36.16,36.2,36.15,36.16,20300.0
2010-01-11 13:55:00,36.17,36.21,36.16,36.18,13800.0,36.17,36.21,36.16,36.18,13800.0
2010-01-11 14:00:00,36.17,36.17,36.12,36.12,27900.0,36.17,36.17,36.12,36.12,27900.0
2010-01-11 14:05:00,36.13,36.16,36.1,36.12,76300.0,36.13,36.16,36.1,36.12,76300.0
2010-01-11 14:10:00,36.1,36.11,36.09,36.1,34400.0,36.1,36.11,36.09,36.1,34400.0
2010-01-11 14:15:00,36.11,36.14,36.11,36.13,46700.0,36.11,36.14,36.11,36.13,46700.0
2010-01-11 14:20:00,36.12,36.17,36.12,36.16,37500.0,36.12,36.17,36.12,36.16,37500.0
2010-01-11 14:25:00,36.17,36.17,36.1,36.1,32600.0,36.17,36.17,36.1,36.1,32600.0
2010-01-11 14:30:00,36.09,36.11,36.06,36.1,24400.0,36.09,36.11,36.06,36.1,24400.0
2010-01-11 14:35:00,36.11,36.14,36.1,36.1,23000.0,36.11,36.14,36.1,36.1,23000.0
2010-01-11 14:40:00,36.1,36.13,36.09,36.12,43400.0,36.1,36.13,36.09,36.12,43400.0
2010-01-11 14:45:00,36.12,36.14,36.09,36.1,47200.0,36.12,36.14,36.09,36.1,47200.0
2010-01-11 14:50:00,36.1,36.14,36.09,36.11,30300.0,36.1,36.14,36.09,36.11,30300.0
2010-01-11 14:55:00,36.11,36.13,36.1,36.11,36500.0,36.11,36.13,36.1,36.11,36500.0
2010-01-11 15:00:00,36.1,36.17,36.09,36.15,56700.0,36.1,36.17,36.09,36.15,56700.0
2010-01-11 15:05:00,36.16,36.22,36.16,36.19,76400.0,36.16,36.22,36.16,36.19,76400.0
2010-01-11 15:10:00,36.19,36.2,36.17,36.2,52900.0,36.19,36.2,36.17,36.2,52900.0
2010-01-11 15:15:00,36.2,36.23,36.17,36.22,60400.0,36.2,36.23,36.17,36.22,60400.0
2010-01-11 15:20:00,36.22,36.26,36.21,36.23,90300.0,36.22,36.26,36.21,36.23,90300.0
2010-01-11 15:25:00,36.23,36.3,36.22,36.28,54900.0,36.23,36.3,36.22,36.28,54900.0
2010-01-11 15:30:00,36.28,36.3,36.26,36.27,58300.0,36.28,36.3,36.26,36.27,58300.0
2010-01-11 15:35:00,36.25,36.25,36.22,36.23,105900.0,36.25,36.25,36.22,36.23,105900.0
2010-01-11 15:40:00,36.23,36.25,36.22,36.25,55700.0,36.23,36.25,36.22,36.25,55700.0
2010-01-11 15:45:00,36.24,36.3,36.21,36.27,119600.0,36.24,36.3,36.21,36.27,119600.0
2010-01-11 15:50:00,36.26,36.27,36.24,36.25,114300.0,36.26,36.27,36.24,36.25,114300.0
2010-01-11 15:55:00,36.25,36.26,36.22,36.22,433500.0,36.25,36.26,36.22,36.22,433500.0
2010-01-12 09:30:00,36.14,36.14,35.82,35.96,85700.0,36.14,36.14,35.82,35.96,85700.0
2010-01-12 09:35:00,35.98,36.03,35.82,35.99,69400.0,35.98,36.03,35.82,35.99,69400.0
2010-01-12 09:40:00,36.0,36.0,35.86,35.88,77000.0,36.0,36.0,35.86,35.88,77000.0
2010-01-12 09:45:00,35.87,35.88,35.73,35.8,110500.0,35.87,35.88,35.73,35.8,110500.0
2010-01-12 09:50:00,35.81,35.94,35.81,35.9,83800.0,35.81,35.94,35.81,35.9,83800.0
2010-01-12 09:55:00,35.9,35.94,35.85,35.9,48300.0,35.9,35.94,35.85,35.9,48300.0
2010-01-12 10:00:00,35.9,35.92,35.81,35.84,96000.0,35.9,35.92,35.81,35.84,96000.0
2010-01-12 10:05:00,35.85,35.85,35.79,35.81,70000.0,35.85,35.85,35.79,35.81,70000.0
2010-01-12 10:10:00,35.81,35.95,35.8,35.93,46000.0,35.81,35.95,35.8,35.93,46000.0
2010-01-12 10:15:00,35.92,35.92,35.82,35.82,42200.0,35.92,35.92,35.82,35.82,42200.0
2010-01-12 10:20:00,35.82,35.83,35.77,35.82,39200.0,35.82,35.83,35.77,35.82,39200.0
2010-01-12 10:25:00,35.83,35.92,35.83,35.87,56100.0,35.83,35.92,35.83,35.87,56100.0
2010-01-12 10:30:00,35.88,35.9,35.82,35.83,41100.0,35.88,35.9,35.82,35.83,41100.0
2010-01-12 10:35:00,35.83,35.86,35.78,35.78,37300.0,35.83,35.86,35.78,35.78,37300.0
2010-01-12 10:40:00,35.78,35.8,35.77,35.79,42200.0,35.78,35.8,35.77,35.79,42200.0
2010-01-12 10:45:00,35.79,35.81,35.78,35.8,24000.0,35.79,35.81,35.78,35.8,24000.0
2010-01-12 10:50:00,35.8,35.84,35.78,35.84,42300.0,35.8,35.84,35.78,35.84,42300.0
2010-01-12 10:55:00,35.84,35.89,35.84,35.85,27400.0,35.84,35.89,35.84,35.85,27400.0
2010-01-12 11:00:00,35.86,35.93,35.85,35.92,47600.0,35.86,35.93,35.85,35.92,47600.0
2010-01-12 11:05:00,35.92,35.93,35.89,35.9,45300.0,35.92,35.93,35.89,35.9,45300.0
2010-01-12 11:10:00,35.9,35.94,35.81,35.83,68700.0,35.9,35.94,35.81,35.83,68700.0
2010-01-12 11:15:00,35.83,35.87,35.83,35.87,40100.0,35.83,35.87,35.83,35.87,40100.0
2010-01-12 11:20:00,35.86,35.89,35.85,35.89,25900.0,35.86,35.89,35.85,35.89,25900.0
2010-01-12 11:25:00,35.88,35.9,35.84,35.86,43000.0,35.88,35.9,35.84,35.86,43000.0
2010-01-12 11:30:00,35.87,35.93,35.87,35.9,61300.0,35.87,35.93,35.87,35.9,61300.0
2010-01-12 11:35:00,35.9,35.9,35.8,35.82,54800.0,35.9,35.9,35.8,35.82,54800.0
2010-01-12 11:40:00,35.81,35.81,35.77,35.8,47600.0,35.81,35.81,35.77,35.8,47600.0
2010-01-12 11:45:00,35.81,35.82,35.73,35.73,41800.0,35.81,35.82,35.73,35.73,41800.0
2010-01-12 11:50:00,35.74,35.8,35.74,35.76,45100.0,35.74,35.8,35.74,35.76,45100.0
2010-01-12 11:55:00,35.76,35.77,35.71,35.76,37300.0,35.76,35.77,35.71,35.76,37300.0
2010-01-12 12:00:00,35.76,35.76,35.7,35.72,44600.0,35.76,35.76,35.7,35.72,44600.0
2010-01-12 12:05:00,35.72,35.77,35.72,35.75,35600.0,35.72,35.77,35.72,35.75,35600.0
2010-01-12 12:10:00,35.76,35.78,35.74,35.77,77000.0,35.76,35.78,35.74,35.77,77000.0
2010-01-12 12:15:00,35.76,35.76,35.73,35.74,38900.0,35.76,35.76,35.73,35.74,38900.0
2010-01-12 12:20:00,35.73,35.73,35.58,35.58,87600.0,35.73,35.73,35.58,35.58,87600.0
2010-01-12 12:25:00,35.59,35.61,35.43,35.46,198900.0,35.59,35.61,35.43,35.46,198900.0
2010-01-12 12:30:00,35.46,35.47,35.39,35.44,106100.0,35.46,35.47,35.39,35.44,106100.0
2010-01-12 12:35:00,35.45,35.55,35.45,35.53,65500.0,35.45,35.55,35.45,35.53,65500.0
2010-01-12 12:40:00,35.53,35.56,35.48,35.54,39800.0,35.53,35.56,35.48,35.54,39800.0
2010-01-12 12:45:00,35.53,35.57,35.48,35.48,68300.0,35.53,35.57,35.48,35.48,68300.0
2010-01-12 12:50:00,35.48,35.49,35.41,35.48,51300.0,35.48,35.49,35.41,35.48,51300.0
2010-01-12 12:55:00,35.49,35.51,35.43,35.48,46700.0,35.49,35.51,35.43,35.48,46700.0
2010-01-12 13:00:00,35.49,35.55,35.47,35.55,65400.0,35.49,35.55,35.47,35.55,65400.0
2010-01-12 13:05:00,35.55,35.55,35.44,35.46,39100.0,35.55,35.55,35.44,35.46,39100.0
2010-01-12 13:10:00,35.45,35.53,35.44,35.5,42100.0,35.45,35.53,35.44,35.5,42100.0
2010-01-12 13:15:00,35.5,35.5,35.43,35.44,30900.0,35.5,35.5,35.43,35.44,30900.0
2010-01-12 13:20:00,35.44,35.46,35.38,35.46,74500.0,35.44,35.46,35.38,35.46,74500.0
2010-01-12 13:25:00,35.47,35.53,35.47,35.53,36500.0,35.47,35.53,35.47,35.53,36500.0
2010-01-12 13:30:00,35.53,35.55,35.47,35.55,83100.0,35.53,35.55,35.47,35.55,83100.0
2010-01-12 13:35:00,35.55,35.59,35.55,35.59,44000.0,35.55,35.59,35.55,35.59,44000.0
2010-01-12 13:40:00,35.59,35.62,35.55,35.6,38300.0,35.59,35.62,35.55,35.6,38300.0
2010-01-12 13:45:00,35.59,35.61,35.57,35.57,30700.0,35.59,35.61,35.57,35.57,30700.0
2010-01-12 13:50:00,35.58,35.65,35.55,35.65,55700.0,35.58,35.65,35.55,35.65,55700.0
2010-01-12 13:55:00,35.65,35.68,35.63,35.67,19900.0,35.65,35.68,35.63,35.67,19900.0
2010-01-12 14:00:00,35.67,35.69,35.66,35.69,40100.0,35.67,35.69,35.66,35.69,40100.0
2010-01-12 14:05:00,35.69,35.69,35.65,35.66,29200.0,35.69,35.69,35.65,35.66,29200.0
2010-01-12 14:10:00,35.65,35.66,35.62,35.62,41000.0,35.65,35.66,35.62,35.62,41000.0
2010-01-12 14:15:00,35.61,35.62,35.58,35.6,19400.0,35.61,35.62,35.58,35.6,19400.0
2010-01-12 14:20:00,35.6,35.62,35.57,35.6,28100.0,35.6,35.62,35.57,35.6,28100.0
2010-01-12 14:25:00,35.59,35.61,35.57,35.6,38800.0,35.59,35.61,35.57,35.6,38800.0
2010-01-12 14:30:00,35.6,35.64,35.58,35.64,35000.0,35.6,35.64,35.58,35.64,35000.0
2010-01-12 14:35:00,35.63,35.69,35.62,35.66,48400.0,35.63,35.69,35.62,35.66,48400.0
2010-01-12 14:40:00,35.66,35.68,35.61,35.66,66000.0,35.66,35.68,35.61,35.66,66000.0
2010-01-12 14:45:00,35.67,35.67,35.62,35.67,39400.0,35.67,35.67,35.62,35.67,39400.0
2010-01-12 14:50:00,35.68,35.72,35.67,35.72,35700.0,35.68,35.72,35.67,35.72,35700.0
2010-01-12 14:55:00,35.71,35.78,35.7,35.77,59300.0,35.71,35.78,35.7,35.77,59300.0
2010-01-12 15:00:00,35.77,35.77,35.74,35.74,65900.0,35.77,35.77,35.74,35.74,65900.0
2010-01-12 15:05:00,35.74,35.75,35.73,35.74,75000.0,35.74,35.75,35.73,35.74,75000.0
2010-01-12 15:10:00,35.74,35.75,35.68,35.68,49000.0,35.74,35.75,35.68,35.68,49000.0
2010-01-12 15:15:00,35.67,35.68,35.6,35.62,114800.0,35.67,35.68,35.6,35.62,114800.0
2010-01-12 15:20:00,35.62,35.68,35.62,35.65,29700.0,35.62,35.68,35.62,35.65,29700.0
2010-01-12 15:25:00,35.65,35.71,35.64,35.7,27900.0,35.65,35.71,35.64,35.7,27900.0
2010-01-12 15:30:00,35.7,35.71,35.63,35.65,49900.0,35.7,35.71,35.63,35.65,49900.0
2010-01-12 15:35:00,35.65,35.67,35.59,35.61,47600.0,35.65,35.67,35.59,35.61,47600.0
2010-01-12 15:40:00,35.6,35.64,35.58,35.59,58000.0,35.6,35.64,35.58,35.59,58000.0
2010-01-12 15:45:00,35.59,35.65,35.58,35.65,63400.0,35.59,35.65,35.58,35.65,63400.0
2010-01-12 15:50:00,35.63,35.65,35.58,35.61,169100.0,35.63,35.65,35.58,35.61,169100.0
2010-01-12 15:55:00,35.61,35.7,35.61,35.66,292200.0,35.61,35.7,35.61,35.66,292200.0
2010-01-13 09:30:00,35.83,36.02,35.72,35.88,86000.0,35.83,36.02,35.72,35.88,86000.0
2010-01-13 09:35:00,35.89,36.03,35.87,36.0,68300.0,35.89,36.03,35.87,36.0,68300.0
2010-01-13 09:40:00,35.97,36.01,35.81,35.85,82500.0,35.97,36.01,35.81,35.85,82500.0
2010-01-13 09:45:00,35.85,35.9,35.78,35.82,98200.0,35.85,35.9,35.78,35.82,98200.0
2010-01-13 09:50:00,35.82,35.93,35.78,35.82,45900.0,35.82,35.93,35.78,35.82,45900.0
2010-01-13 09:55:00,35.81,35.85,35.78,35.82,30500.0,35.81,35.85,35.78,35.82,30500.0
2010-01-13 10:00:00,35.81,35.83,35.74,35.8,82100.0,35.81,35.83,35.74,35.8,82100.0
2010-01-13 10:05:00,35.79,35.79,35.64,35.68,45900.0,35.79,35.79,35.64,35.68,45900.0
2010-01-13 10:10:00,35.68,35.76,35.63,35.76,51700.0,35.68,35.76,35.63,35.76,51700.0
2010-01-13 10:15:00,35.75,35.75,35.64,35.72,29100.0,35.75,35.75,35.64,35.72,29100.0
2010-01-13 10:20:00,35.73,35.74,35.67,35.74,22400.0,35.73,35.74,35.67,35.74,22400.0
2010-01-13 10:25:00,35.74,35.77,35.69,35.75,31000.0,35.74,35.77,35.69,35.75,31000.0
2010-01-13 10:30:00,35.74,35.74,35.65,35.68,27000.0,35.74,35.74,35.65,35.68,27000.0
2010-01-13 10:35:00,35.68,35.73,35.66,35.73,18900.0,35.68,35.73,35.66,35.73,18900.0
2010-01-13 10:40:00,35.72,35.74,35.69,35.72,22800.0,35.72,35.74,35.69,35.72,22800.0
2010-01-13 10:45:00,35.72,35.75,35.68,35.69,16800.0,35.72,35.75,35.68,35.69,16800.0
2010-01-13 10:50:00,35.68,35.7,35.65,35.7,20700.0,35.68,35.7,35.65,35.7,20700.0
2010-01-13 10:55:00,35.7,35.77,35.69,35.77,21700.0,35.7,35.77,35.69,35.77,21700.0
2010-01-13 11:00:00,35.77,35.77,35.65,35.65,32500.0,35.77,35.77,35.65,35.65,32500.0
2010-01-13 11:05:00,35.65,35.67,35.6,35.66,33000.0,35.65,35.67,35.6,35.66,33000.0
2010-01-13 11:10:00,35.65,35.68,35.63,35.66,19800.0,35.65,35.68,35.63,35.66,19800.0
2010-01-13 11:15:00,35.66,35.72,35.66,35.7,19400.0,35.66,35.72,35.66,35.7,19400.0
2010-01-13 11:20:00,35.7,35.79,35.7,35.76,35600.0,35.7,35.79,35.7,35.76,35600.0
2010-01-13 11:25:00,35.76,35.79,35.71,35.72,38100.0,35.76,35.79,35.71,35.72,38100.0
2010-01-13 11:30:00,35.73,35.76,35.73,35.74,23800.0,35.73,35.76,35.73,35.74,23800.0
2010-01-13 11:35:00,35.74,35.78,35.69,35.69,25600.0,35.74,35.78,35.69,35.69,25600.0
2010-01-13 11:40:00,35.68,35.72,35.66,35.71,15900.0,35.68,35.72,35.66,35.71,15900.0
2010-01-13 11:45:00,35.72,35.77,35.71,35.72,24700.0,35.72,35.77,35.71,35.72,24700.0
2010-01-13 11:50:00,35.72,35.75,35.71,35.74,18400.0,35.72,35.75,35.71,35.74,18400.0
2010-01-13 11:55:00,35.74,35.82,35.73,35.75,58200.0,35.74,35.82,35.73,35.75,58200.0
2010-01-13 12:00:00,35.76,35.89,35.76,35.83,43200.0,35.76,35.89,35.76,35.83,43200.0
2010-01-13 12:05:00,35.83,35.93,35.83,35.92,42800.0,35.83,35.93,35.83,35.92,42800.0
2010-01-13 12:10:00,35.92,35.92,35.83,35.85,18700.0,35.92,35.92,35.83,35.85,18700.0
2010-01-13 12:15:00,35.85,35.85,35.81,35.84,14800.0,35.85,35.85,35.81,35.84,14800.0
2010-01-13 12:20:00,35.85,35.94,35.85,35.9,23400.0,35.85,35.94,35.85,35.9,23400.0
2010-01-13 12:25:00,35.91,36.02,35.9,36.0,32600.0,35.91,36.02,35.9,36.0,32600.0
2010-01-13 12:30:00,35.99,36.05,35.98,36.01,22900.0,35.99,36.05,35.98,36.01,22900.0
2010-01-13 12:35:00,36.02,36.13,36.02,36.07,84800.0,36.02,36.13,36.02,36.07,84800.0
2010-01-13 12:40:00,36.07,36.16,36.07,36.09,37300.0,36.07,36.16,36.07,36.09,37300.0
2010-01-13 12:45:00,36.09,36.14,36.08,36.1,34500.0,36.09,36.14,36.08,36.1,34500.0
2010-01-13 12:50:00,36.09,36.19,36.09,36.15,37300.0,36.09,36.19,36.09,36.15,37300.0
2010-01-13 12:55:00,36.15,36.2,36.15,36.16,30400.0,36.15,36.2,36.15,36.16,30400.0
2010-01-13 13:00:00,36.16,36.16,36.06,36.08,68200.0,36.16,36.16,36.06,36.08,68200.0
2010-01-13 13:05:00,36.07,36.09,36.07,36.09,2400.0,36.07,36.09,36.07,36.09,2400.0
2010-01-13 13:10:00,36.08,36.08,36.03,36.06,24800.0,36.08,36.08,36.03,36.06,24800.0
2010-01-13 13:15:00,36.06,36.07,36.02,36.05,16300.0,36.06,36.07,36.02,36.05,16300.0
2010-01-13 13:20:00,36.05,36.06,36.02,36.03,22700.0,36.05,36.06,36.02,36.03,22700.0
2010-01-13 13:25:00,36.03,36.1,36.01,36.09,34000.0,36.03,36.1,36.01,36.09,34000.0
2010-01-13 13:30:00,36.09,36.18,36.09,36.17,24800.0,36.09,36.18,36.09,36.17,24800.0
2010-01-13 13:35:00,36.18,36.22,36.14,36.14,36800.0,36.18,36.22,36.14,36.14,36800.0
2010-01-13 13:40:00,36.14,36.15,36.1,36.1,24800.0,36.14,36.15,36.1,36.1,24800.0
2010-01-13 13:45:00,36.11,36.12,36.06,36.09,28800.0,36.11,36.12,36.06,36.09,28800.0
2010-01-13 13:50:00,36.09,36.09,36.03,36.06,66500.0,36.09,36.09,36.03,36.06,66500.0
2010-01-13 13:55:00,36.06,36.13,36.06,36.12,23500.0,36.06,36.13,36.06,36.12,23500.0
2010-01-13 14:00:00,36.12,36.19,36.08,36.13,56000.0,36.12,36.19,36.08,36.13,56000.0
2010-01-13 14:05:00,36.13,36.17,36.08,36.17,22300.0,36.13,36.17,36.08,36.17,22300.0
2010-01-13 14:10:00,36.17,36.18,36.1,36.11,19900.0,36.17,36.18,36.1,36.11,19900.0
2010-01-13 14:15:00,36.12,36.17,36.1,36.12,16400.0,36.12,36.17,36.1,36.12,16400.0
2010-01-13 14:20:00,36.13,36.16,36.11,36.14,18300.0,36.13,36.16,36.11,36.14,18300.0
2010-01-13 14:25:00,36.15,36.15,36.1,36.13,22400.0,36.15,36.15,36.1,36.13,22400.0
2010-01-13 14:30:00,36.14,36.2,36.14,36.17,28100.0,36.14,36.2,36.14,36.17,28100.0
2010-01-13 14:35:00,36.17,36.24,36.17,36.23,25300.0,36.17,36.24,36.17,36.23,25300.0
2010-01-13 14:40:00,36.22,36.26,36.18,36.24,32100.0,36.22,36.26,36.18,36.24,32100.0
2010-01-13 14:45:00,36.24,36.3,36.22,36.3,40700.0,36.24,36.3,36.22,36.3,40700.0
2010-01-13 14:50:00,36.3,36.31,36.24,36.27,28700.0,36.3,36.31,36.24,36.27,28700.0
2010-01-13 14:55:00,36.27,36.31,36.26,36.31,28900.0,36.27,36.31,36.26,36.31,28900.0
2010-01-13 15:00:00,36.31,36.33,36.24,36.24,45600.0,36.31,36.33,36.24,36.24,45600.0
2010-01-13 15:05:00,36.23,36.24,36.22,36.23,26800.0,36.23,36.24,36.22,36.23,26800.0
2010-01-13 15:10:00,36.22,36.23,36.2,36.23,24300.0,36.22,36.23,36.2,36.23,24300.0
2010-01-13 15:15:00,36.23,36.24,36.17,36.18,46600.0,36.23,36.24,36.17,36.18,46600.0
2010-01-13 15:20:00,36.19,36.22,36.17,36.22,61500.0,36.19,36.22,36.17,36.22,61500.0
2010-01-13 15:25:00,36.21,36.28,36.21,36.25,45700.0,36.21,36.28,36.21,36.25,45700.0
2010-01-13 15:30:00,36.24,36.36,36.24,36.33,86100.0,36.24,36.36,36.24,36.33,86100.0
2010-01-13 15:35:00,36.33,36.34,36.28,36.29,75600.0,36.33,36.34,36.28,36.29,75600.0
2010-01-13 15:40:00,36.3,36.3,36.24,36.24,36100.0,36.3,36.3,36.24,36.24,36100.0
2010-01-13 15:45:00,36.25,36.29,36.22,36.26,91200.0,36.25,36.29,36.22,36.26,91200.0
2010-01-13 15:50:00,36.27,36.3,36.24,36.24,86700.0,36.27,36.3,36.24,36.24,86700.0
2010-01-13 15:55:00,36.24,36.27,36.19,36.23,308700.0,36.24,36.27,36.19,36.23,308700.0
2010-01-14 09:30:00,36.13,36.34,36.13,36.28,88500.0,36.13,36.34,36.13,36.28,88500.0
2010-01-14 09:35:00,36.26,36.37,36.26,36.32,34100.0,36.26,36.37,36.26,36.32,34100.0
2010-01-14 09:40:00,36.32,36.37,36.3,36.37,23400.0,36.32,36.37,36.3,36.37,23400.0
2010-01-14 09:45:00,36.36,36.41,36.35,36.36,26100.0,36.36,36.41,36.35,36.36,26100.0
2010-01-14 09:50:00,36.35,36.35,36.17,36.17,50400.0,36.35,36.35,36.17,36.17,50400.0
2010-01-14 09:55:00,36.17,36.17,36.1,36.12,55800.0,36.17,36.17,36.1,36.12,55800.0
2010-01-14 10:00:00,36.13,36.22,36.13,36.2,12600.0,36.13,36.22,36.13,36.2,12600.0
2010-01-14 10:05:00,36.21,36.38,36.21,36.36,48100.0,36.21,36.38,36.21,36.36,48100.0
2010-01-14 10:10:00,36.37,36.48,36.37,36.47,30300.0,36.37,36.48,36.37,36.47,30300.0
2010-01-14 10:15:00,36.47,36.48,36.4,36.45,43100.0,36.47,36.48,36.4,36.45,43100.0
2010-01-14 10:20:00,36.45,36.51,36.41,36.41,52300.0,36.45,36.51,36.41,36.41,52300.0
2010-01-14 10:25:00,36.4,36.4,36.31,36.32,59400.0,36.4,36.4,36.31,36.32,59400.0
2010-01-14 10:30:00,36.32,36.33,36.24,36.27,35000.0,36.32,36.33,36.24,36.27,35000.0
2010-01-14 10:35:00,36.26,36.39,36.26,36.38,31000.0,36.26,36.39,36.26,36.38,31000.0
2010-01-14 10:40:00,36.38,36.4,36.26,36.27,66300.0,36.38,36.4,36.26,36.27,66300.0
2010-01-14 10:45:00,36.26,36.27,36.15,36.17,73900.0,36.26,36.27,36.15,36.17,73900.0
2010-01-14 10:50:00,36.17,36.27,36.17,36.27,34200.0,36.17,36.27,36.17,36.27,34200.0
2010-01-14 10:55:00,36.26,36.27,36.14,36.14,34600.0,36.26,36.27,36.14,36.14,34600.0
2010-01-14 11:00:00,36.15,36.15,36.09,36.14,31300.0,36.15,36.15,36.09,36.14,31300.0
2010-01-14 11:05:00,36.14,36.14,36.09,36.11,45400.0,36.14,36.14,36.09,36.11,45400.0
2010-01-14 11:10:00,36.11,36.19,36.05,36.19,44200.0,36.11,36.19,36.05,36.19,44200.0
2010-01-14 11:15:00,36.19,36.19,36.12,36.15,12600.0,36.19,36.19,36.12,36.15,12600.0
2010-01-14 11:20:00,36.15,36.17,36.1,36.1,18900.0,36.15,36.17,36.1,36.1,18900.0
2010-01-14 11:25:00,36.11,36.11,36.07,36.1,25900.0,36.11,36.11,36.07,36.1,25900.0
2010-01-14 11:30:00,36.1,36.1,36.03,36.06,50500.0,36.1,36.1,36.03,36.06,50500.0
2010-01-14 11:35:00,36.07,36.16,36.07,36.14,27800.0,36.07,36.16,36.07,36.14,27800.0
2010-01-14 11:40:00,36.15,36.21,36.15,36.17,20900.0,36.15,36.21,36.15,36.17,20900.0
2010-01-14 11:45:00,36.18,36.18,36.13,36.18,46700.0,36.18,36.18,36.13,36.18,46700.0
2010-01-14 11:50:00,36.17,36.17,36.1,36.1,12800.0,36.17,36.17,36.1,36.1,12800.0
2010-01-14 11:55:00,36.11,36.11,36.06,36.09,20400.0,36.11,36.11,36.06,36.09,20400.0
2010-01-14 12:00:00,36.1,36.13,36.09,36.12,19400.0,36.1,36.13,36.09,36.12,19400.0
2010-01-14 12:05:00,36.13,36.21,36.13,36.21,42500.0,36.13,36.21,36.13,36.21,42500.0
2010-01-14 12:10:00,36.21,36.22,36.16,36.18,34300.0,36.21,36.22,36.16,36.18,34300.0
2010-01-14 12:15:00,36.19,36.19,36.11,36.11,15700.0,36.19,36.19,36.11,36.11,15700.0
2010-01-14 12:20:00,36.11,36.15,36.1,36.12,75600.0,36.11,36.15,36.1,36.12,75600.0
2010-01-14 12:25:00,36.12,36.15,36.02,36.04,137600.0,36.12,36.15,36.02,36.04,137600.0
2010-01-14 12:30:00,36.05,36.15,35.98,36.13,189400.0,36.05,36.15,35.98,36.13,189400.0
2010-01-14 12:35:00,36.13,36.15,36.1,36.12,26500.0,36.13,36.15,36.1,36.12,26500.0
2010-01-14 12:40:00,36.13,36.13,36.06,36.06,31600.0,36.13,36.13,36.06,36.06,31600.0
2010-01-14 12:45:00,36.06,36.08,36.02,36.06,77200.0,36.06,36.08,36.02,36.06,77200.0
2010-01-14 12:50:00,36.06,36.09,36.04,36.07,23800.0,36.06,36.09,36.04,36.07,23800.0
2010-01-14 12:55:00,36.06,36.06,36.02,36.03,23900.0,36.06,36.06,36.02,36.03,23900.0
2010-01-14 13:00:00,36.03,36.05,36.01,36.01,44900.0,36.03,36.05,36.01,36.01,44900.0
2010-01-14 13:05:00,36.01,36.02,35.94,35.95,67900.0,36.01,36.02,35.94,35.95,67900.0
2010-01-14 13:10:00,35.95,35.98,35.94,35.95,33300.0,35.95,35.98,35.94,35.95,33300.0
2010-01-14 13:15:00,35.95,35.97,35.89,35.9,68400.0,35.95,35.97,35.89,35.9,68400.0
2010-01-14 13:20:00,35.9,35.91,35.88,35.88,70200.0,35.9,35.91,35.88,35.88,70200.0
2010-01-14 13:25:00,35.89,35.89,35.85,35.87,39000.0,35.89,35.89,35.85,35.87,39000.0
2010-01-14 13:30:00,35.87,35.93,35.86,35.89,80300.0,35.87,35.93,35.86,35.89,80300.0
2010-01-14 13:35:00,35.9,35.91,35.88,35.88,55200.0,35.9,35.91,35.88,35.88,55200.0
2010-01-14 13:40:00,35.88,35.89,35.84,35.85,33500.0,35.88,35.89,35.84,35.85,33500.0
2010-01-14 13:45:00,35.84,35.88,35.84,35.86,32400.0,35.84,35.88,35.84,35.86,32400.0
2010-01-14 13:50:00,35.87,35.92,35.87,35.9,27300.0,35.87,35.92,35.87,35.9,27300.0
2010-01-14 13:55:00,35.9,35.92,35.89,35.91,22200.0,35.9,35.92,35.89,35.91,22200.0
2010-01-14 14:00:00,35.91,35.92,35.9,35.9,25000.0,35.91,35.92,35.9,35.9,25000.0
2010-01-14 14:05:00,35.91,35.95,35.9,35.93,61700.0,35.91,35.95,35.9,35.93,61700.0
2010-01-14 14:10:00,35.94,35.96,35.84,35.85,74300.0,35.94,35.96,35.84,35.85,74300.0
2010-01-14 14:15:00,35.85,35.88,35.84,35.87,45500.0,35.85,35.88,35.84,35.87,45500.0
2010-01-14 14:20:00,35.88,35.92,35.88,35.89,71700.0,35.88,35.92,35.88,35.89,71700.0
2010-01-14 14:25:00,35.89,35.92,35.87,35.92,49400.0,35.89,35.92,35.87,35.92,49400.0
2010-01-14 14:30:00,35.92,35.93,35.91,35.93,14000.0,35.92,35.93,35.91,35.93,14000.0
2010-01-14 14:35:00,35.92,35.96,35.9,35.9,111800.0,35.92,35.96,35.9,35.9,111800.0
2010-01-14 14:40:00,35.9,35.91,35.86,35.86,86800.0,35.9,35.91,35.86,35.86,86800.0
2010-01-14 14:45:00,35.86,35.86,35.8,35.8,87200.0,35.86,35.86,35.8,35.8,87200.0
2010-01-14 14:50:00,35.8,35.83,35.79,35.82,60200.0,35.8,35.83,35.79,35.82,60200.0
2010-01-14 14:55:00,35.83,35.89,35.83,35.85,61700.0,35.83,35.89,35.83,35.85,61700.0
2010-01-14 15:00:00,35.85,35.9,35.85,35.9,66600.0,35.85,35.9,35.85,35.9,66600.0
2010-01-14 15:05:00,35.9,35.91,35.88,35.91,80400.0,35.9,35.91,35.88,35.91,80400.0
2010-01-14 15:10:00,35.91,35.93,35.85,35.92,60000.0,35.91,35.93,35.85,35.92,60000.0
2010-01-14 15:15:00,35.93,35.93,35.88,35.89,73700.0,35.93,35.93,35.88,35.89,73700.0
2010-01-14 15:20:00,35.9,35.96,35.89,35.96,62200.0,35.9,35.96,35.89,35.96,62200.0
2010-01-14 15:25:00,35.95,36.0,35.94,36.0,82900.0,35.95,36.0,35.94,36.0,82900.0
2010-01-14 15:30:00,36.0,36.0,35.96,35.96,63300.0,36.0,36.0,35.96,35.96,63300.0
2010-01-14 15:35:00,35.96,35.98,35.91,35.94,99600.0,35.96,35.98,35.91,35.94,99600.0
2010-01-14 15:40:00,35.95,35.95,35.91,35.91,62000.0,35.95,35.95,35.91,35.91,62000.0
2010-01-14 15:45:00,35.92,35.99,35.91,35.94,90300.0,35.92,35.99,35.91,35.94,90300.0
2010-01-14 15:50:00,35.93,35.95,35.91,35.94,127200.0,35.93,35.95,35.91,35.94,127200.0
2010-01-14 15:55:00,35.94,35.95,35.91,35.91,215600.0,35.94,35.95,35.91,35.91,215600.0
2010-01-15 09:30:00,36.17,36.21,35.47,36.03,834900.0,36.17,36.21,35.47,36.03,834900.0
2010-01-15 09:35:00,36.03,36.14,36.03,36.08,31600.0,36.03,36.14,36.03,36.08,31600.0
2010-01-15 09:40:00,36.09,36.1,35.97,35.98,35300.0,36.09,36.1,35.97,35.98,35300.0
2010-01-15 09:45:00,35.98,36.0,35.83,35.87,53900.0,35.98,36.0,35.83,35.87,53900.0
2010-01-15 09:50:00,35.87,36.06,35.85,36.04,85400.0,35.87,36.06,35.85,36.04,85400.0
2010-01-15 09:55:00,36.04,36.11,35.95,36.04,113100.0,36.04,36.11,35.95,36.04,113100.0
2010-01-15 10:00:00,36.04,36.12,35.92,35.92,178100.0,36.04,36.12,35.92,35.92,178100.0
2010-01-15 10:05:00,35.92,35.96,35.74,35.87,90900.0,35.92,35.96,35.74,35.87,90900.0
2010-01-15 10:10:00,35.86,36.0,35.81,35.92,70900.0,35.86,36.0,35.81,35.92,70900.0
2010-01-15 10:15:00,35.92,36.01,35.79,36.01,93300.0,35.92,36.01,35.79,36.01,93300.0
2010-01-15 10:20:00,35.99,36.05,35.94,35.97,70100.0,35.99,36.05,35.94,35.97,70100.0
2010-01-15 10:25:00,35.98,36.1,35.97,36.04,84700.0,35.98,36.1,35.97,36.04,84700.0
2010-01-15 10:30:00,36.05,36.09,35.95,36.03,60500.0,36.05,36.09,35.95,36.03,60500.0
2010-01-15 10:35:00,36.03,36.03,35.93,35.96,40500.0,36.03,36.03,35.93,35.96,40500.0
2010-01-15 10:40:00,35.96,35.98,35.87,35.98,40800.0,35.96,35.98,35.87,35.98,40800.0
2010-01-15 10:45:00,35.97,35.98,35.88,35.98,30900.0,35.97,35.98,35.88,35.98,30900.0
2010-01-15 10:50:00,35.99,36.0,35.94,35.97,33400.0,35.99,36.0,35.94,35.97,33400.0
2010-01-15 10:55:00,35.97,36.05,35.95,36.04,71700.0,35.97,36.05,35.95,36.04,71700.0
2010-01-15 11:00:00,36.05,36.05,35.96,36.01,30100.0,36.05,36.05,35.96,36.01,30100.0
2010-01-15 11:05:00,36.01,36.01,35.93,35.97,37900.0,36.01,36.01,35.93,35.97,37900.0
2010-01-15 11:10:00,35.98,35.99,35.94,35.97,30200.0,35.98,35.99,35.94,35.97,30200.0
2010-01-15 11:15:00,35.97,35.97,35.9,35.92,29800.0,35.97,35.97,35.9,35.92,29800.0
2010-01-15 11:20:00,35.91,35.93,35.84,35.93,40400.0,35.91,35.93,35.84,35.93,40400.0
2010-01-15 11:25:00,35.93,35.94,35.88,35.88,24300.0,35.93,35.94,35.88,35.88,24300.0
2010-01-15 11:30:00,35.89,35.91,35.82,35.86,38000.0,35.89,35.91,35.82,35.86,38000.0
2010-01-15 11:35:00,35.85,35.89,35.84,35.85,30500.0,35.85,35.89,35.84,35.85,30500.0
2010-01-15 11:40:00,35.85,35.86,35.81,35.81,33700.0,35.85,35.86,35.81,35.81,33700.0
2010-01-15 11:45:00,35.81,35.82,35.73,35.81,74500.0,35.81,35.82,35.73,35.81,74500.0
2010-01-15 11:50:00,35.81,35.81,35.67,35.7,48400.0,35.81,35.81,35.67,35.7,48400.0
2010-01-15 11:55:00,35.7,35.71,35.64,35.64,39500.0,35.7,35.71,35.64,35.64,39500.0
2010-01-15 12:00:00,35.65,35.73,35.65,35.73,67600.0,35.65,35.73,35.65,35.73,67600.0
2010-01-15 12:05:00,35.75,35.8,35.74,35.8,40800.0,35.75,35.8,35.74,35.8,40800.0
2010-01-15 12:10:00,35.81,35.82,35.72,35.74,27300.0,35.81,35.82,35.72,35.74,27300.0
2010-01-15 12:15:00,35.73,35.76,35.68,35.7,32400.0,35.73,35.76,35.68,35.7,32400.0
2010-01-15 12:20:00,35.69,35.7,35.62,35.65,69600.0,35.69,35.7,35.62,35.65,69600.0
2010-01-15 12:25:00,35.65,35.67,35.55,35.55,46700.0,35.65,35.67,35.55,35.55,46700.0
2010-01-15 12:30:00,35.55,35.59,35.53,35.56,39000.0,35.55,35.59,35.53,35.56,39000.0
2010-01-15 12:35:00,35.56,35.56,35.53,35.55,47400.0,35.56,35.56,35.53,35.55,47400.0
2010-01-15 12:40:00,35.55,35.6,35.53,35.56,89700.0,35.55,35.6,35.53,35.56,89700.0
2010-01-15 12:45:00,35.55,35.67,35.55,35.67,27900.0,35.55,35.67,35.55,35.67,27900.0
2010-01-15 12:50:00,35.66,35.67,35.61,35.65,41700.0,35.66,35.67,35.61,35.65,41700.0
2010-01-15 12:55:00,35.65,35.7,35.62,35.68,32200.0,35.65,35.7,35.62,35.68,32200.0
2010-01-15 13:00:00,35.67,35.7,35.64,35.65,38200.0,35.67,35.7,35.64,35.65,38200.0
2010-01-15 13:05:00,35.64,35.65,35.59,35.6,27400.0,35.64,35.65,35.59,35.6,27400.0
2010-01-15 13:10:00,35.59,35.61,35.58,35.6,30700.0,35.59,35.61,35.58,35.6,30700.0
2010-01-15 13:15:00,35.61,35.66,35.6,35.64,22200.0,35.61,35.66,35.6,35.64,22200.0
2010-01-15 13:20:00,35.64,35.67,35.6,35.62,42600.0,35.64,35.67,35.6,35.62,42600.0
2010-01-15 13:25:00,35.62,35.64,35.6,35.63,18200.0,35.62,35.64,35.6,35.63,18200.0
2010-01-15 13:30:00,35.63,35.66,35.6,35.6,26500.0,35.63,35.66,35.6,35.6,26500.0
2010-01-15 13:35:00,35.6,35.63,35.59,35.63,29200.0,35.6,35.63,35.59,35.63,29200.0
2010-01-15 13:40:00,35.63,35.65,35.6,35.62,23400.0,35.63,35.65,35.6,35.62,23400.0
2010-01-15 13:45:00,35.62,35.66,35.61,35.65,26200.0,35.62,35.66,35.61,35.65,26200.0
2010-01-15 13:50:00,35.65,35.81,35.65,35.73,363200.0,35.65,35.81,35.65,35.73,363200.0
2010-01-15 13:55:00,35.74,35.89,35.74,35.87,245900.0,35.74,35.89,35.74,35.87,245900.0
2010-01-15 14:00:00,35.86,35.98,35.86,35.88,292100.0,35.86,35.98,35.86,35.88,292100.0
2010-01-15 14:05:00,35.88,35.98,35.87,35.94,139100.0,35.88,35.98,35.87,35.94,139100.0
2010-01-15 14:10:00,35.94,36.07,35.9,36.0,265600.0,35.94,36.07,35.9,36.0,265600.0
2010-01-15 14:15:00,35.99,35.99,35.92,35.93,68100.0,35.99,35.99,35.92,35.93,68100.0
2010-01-15 14:20:00,35.94,35.94,35.91,35.92,26300.0,35.94,35.94,35.91,35.92,26300.0
2010-01-15 14:25:00,35.92,35.92,35.81,35.82,126700.0,35.92,35.92,35.81,35.82,126700.0
2010-01-15 14:30:00,35.82,35.82,35.79,35.81,54500.0,35.82,35.82,35.79,35.81,54500.0
2010-01-15 14:35:00,35.81,35.81,35.76,35.77,43800.0,35.81,35.81,35.76,35.77,43800.0
2010-01-15 14:40:00,35.76,35.79,35.75,35.78,56000.0,35.76,35.79,35.75,35.78,56000.0
2010-01-15 14:45:00,35.79,35.81,35.78,35.79,26700.0,35.79,35.81,35.78,35.79,26700.0
2010-01-15 14:50:00,35.78,35.79,35.74,35.76,35700.0,35.78,35.79,35.74,35.76,35700.0
2010-01-15 14:55:00,35.76,35.82,35.75,35.81,48200.0,35.76,35.82,35.75,35.81,48200.0
2010-01-15 15:00:00,35.8,35.86,35.8,35.86,46200.0,35.8,35.86,35.8,35.86,46200.0
2010-01-15 15:05:00,35.86,35.89,35.86,35.89,62600.0,35.86,35.89,35.86,35.89,62600.0
2010-01-15 15:10:00,35.88,35.94,35.88,35.92,53200.0,35.88,35.94,35.88,35.92,53200.0
2010-01-15 15:15:00,35.91,35.95,35.9,35.94,33800.0,35.91,35.95,35.9,35.94,33800.0
2010-01-15 15:20:00,35.93,35.95,35.9,35.95,38600.0,35.93,35.95,35.9,35.95,38600.0
2010-01-15 15:25:00,35.95,35.96,35.89,35.9,69700.0,35.95,35.96,35.89,35.9,69700.0
2010-01-15 15:30:00,35.9,35.95,35.9,35.93,68500.0,35.9,35.95,35.9,35.93,68500.0
2010-01-15 15:35:00,35.93,35.95,35.92,35.92,59100.0,35.93,35.95,35.92,35.92,59100.0
2010-01-15 15:40:00,35.92,35.93,35.9,35.91,87100.0,35.92,35.93,35.9,35.91,87100.0
2010-01-15 15:45:00,35.91,35.91,35.86,35.89,116900.0,35.91,35.91,35.86,35.89,116900.0
2010-01-15 15:50:00,35.88,35.9,35.82,35.87,217300.0,35.88,35.9,35.82,35.87,217300.0
2010-01-15 15:55:00,35.87,35.89,35.86,35.87,370000.0,35.87,35.89,35.86,35.87,370000.0
2010-01-19 09:30:00,35.76,36.08,35.76,36.01,85900.0,35.76,36.08,35.76,36.01,85900.0
2010-01-19 09:35:00,36.01,36.16,35.99,36.03,56300.0,36.01,36.16,35.99,36.03,56300.0
2010-01-19 09:40:00,36.02,36.23,36.02,36.16,56000.0,36.02,36.23,36.02,36.16,56000.0
2010-01-19 09:45:00,36.18,36.32,36.17,36.3,71400.0,36.18,36.32,36.17,36.3,71400.0
2010-01-19 09:50:00,36.29,36.32,36.22,36.23,69900.0,36.29,36.32,36.22,36.23,69900.0
2010-01-19 09:55:00,36.23,36.31,36.2,36.28,58500.0,36.23,36.31,36.2,36.28,58500.0
2010-01-19 10:00:00,36.28,36.47,36.27,36.47,118300.0,36.28,36.47,36.27,36.47,118300.0
2010-01-19 10:05:00,36.47,36.57,36.45,36.52,170100.0,36.47,36.57,36.45,36.52,170100.0
2010-01-19 10:10:00,36.53,36.71,36.53,36.7,151000.0,36.53,36.71,36.53,36.7,151000.0
2010-01-19 10:15:00,36.71,36.77,36.69,36.74,123900.0,36.71,36.77,36.69,36.74,123900.0
2010-01-19 10:20:00,36.74,36.81,36.73,36.76,123600.0,36.74,36.81,36.73,36.76,123600.0
2010-01-19 10:25:00,36.76,36.77,36.68,36.68,74100.0,36.76,36.77,36.68,36.68,74100.0
2010-01-19 10:30:00,36.69,36.79,36.69,36.73,91100.0,36.69,36.79,36.69,36.73,91100.0
2010-01-19 10:35:00,36.72,36.73,36.65,36.69,57500.0,36.72,36.73,36.65,36.69,57500.0
2010-01-19 10:40:00,36.69,36.75,36.65,36.72,51600.0,36.69,36.75,36.65,36.72,51600.0
2010-01-19 10:45:00,36.71,36.75,36.68,36.69,61200.0,36.71,36.75,36.68,36.69,61200.0
2010-01-19 10:50:00,36.71,36.75,36.71,36.73,48300.0,36.71,36.75,36.71,36.73,48300.0
2010-01-19 10:55:00,36.73,36.75,36.7,36.72,42100.0,36.73,36.75,36.7,36.72,42100.0
2010-01-19 11:00:00,36.72,36.75,36.72,36.74,23700.0,36.72,36.75,36.72,36.74,23700.0
2010-01-19 11:05:00,36.73,36.74,36.7,36.74,45200.0,36.73,36.74,36.7,36.74,45200.0
2010-01-19 11:10:00,36.74,36.74,36.7,36.73,46800.0,36.74,36.74,36.7,36.73,46800.0
2010-01-19 11:15:00,36.73,36.74,36.7,36.72,25800.0,36.73,36.74,36.7,36.72,25800.0
2010-01-19 11:20:00,36.72,36.72,36.7,36.72,69800.0,36.72,36.72,36.7,36.72,69800.0
2010-01-19 11:25:00,36.71,36.74,36.7,36.73,88500.0,36.71,36.74,36.7,36.73,88500.0
2010-01-19 11:30:00,36.73,36.79,36.67,36.78,60700.0,36.73,36.79,36.67,36.78,60700.0
2010-01-19 11:35:00,36.78,36.79,36.75,36.76,38200.0,36.78,36.79,36.75,36.76,38200.0
2010-01-19 11:40:00,36.75,36.76,36.73,36.76,39800.0,36.75,36.76,36.73,36.76,39800.0
2010-01-19 11:45:00,36.76,36.79,36.7,36.72,54900.0,36.76,36.79,36.7,36.72,54900.0
2010-01-19 11:50:00,36.7,36.75,36.7,36.74,31100.0,36.7,36.75,36.7,36.74,31100.0
2010-01-19 11:55:00,36.75,36.77,36.72,36.73,93600.0,36.75,36.77,36.72,36.73,93600.0
2010-01-19 12:00:00,36.73,36.76,36.71,36.72,59300.0,36.73,36.76,36.71,36.72,59300.0
2010-01-19 12:05:00,36.71,36.79,36.71,36.79,86600.0,36.71,36.79,36.71,36.79,86600.0
2010-01-19 12:10:00,36.79,36.81,36.78,36.81,95600.0,36.79,36.81,36.78,36.81,95600.0
2010-01-19 12:15:00,36.81,36.83,36.79,36.83,58600.0,36.81,36.83,36.79,36.83,58600.0
2010-01-19 12:20:00,36.83,36.88,36.83,36.87,60500.0,36.83,36.88,36.83,36.87,60500.0
2010-01-19 12:25:00,36.87,36.87,36.83,36.83,35800.0,36.87,36.87,36.83,36.83,35800.0
2010-01-19 12:30:00,36.84,36.88,36.83,36.85,46100.0,36.84,36.88,36.83,36.85,46100.0
2010-01-19 12:35:00,36.84,36.86,36.83,36.83,30200.0,36.84,36.86,36.83,36.83,30200.0
2010-01-19 12:40:00,36.83,36.84,36.8,36.81,33000.0,36.83,36.84,36.8,36.81,33000.0
2010-01-19 12:45:00,36.8,36.81,36.78,36.8,38100.0,36.8,36.81,36.78,36.8,38100.0
2010-01-19 12:50:00,36.81,36.81,36.78,36.79,31800.0,36.81,36.81,36.78,36.79,31800.0
2010-01-19 12:55:00,36.79,36.87,36.78,36.83,80800.0,36.79,36.87,36.78,36.83,80800.0
2010-01-19 13:00:00,36.82,36.85,36.8,36.82,71800.0,36.82,36.85,36.8,36.82,71800.0
2010-01-19 13:05:00,36.81,36.82,36.77,36.78,68700.0,36.81,36.82,36.77,36.78,68700.0
2010-01-19 13:10:00,36.78,36.8,36.74,36.78,38300.0,36.78,36.8,36.74,36.78,38300.0
2010-01-19 13:15:00,36.78,36.79,36.76,36.79,25100.0,36.78,36.79,36.76,36.79,25100.0
2010-01-19 13:20:00,36.79,36.8,36.73,36.74,31100.0,36.79,36.8,36.73,36.74,31100.0
2010-01-19 13:25:00,36.74,36.78,36.74,36.77,39300.0,36.74,36.78,36.74,36.77,39300.0
2010-01-19 13:30:00,36.76,36.78,36.75,36.76,37300.0,36.76,36.78,36.75,36.76,37300.0
2010-01-19 13:35:00,36.76,36.78,36.75,36.77,37900.0,36.76,36.78,36.75,36.77,37900.0
2010-01-19 13:40:00,36.77,36.8,36.76,36.8,28200.0,36.77,36.8,36.76,36.8,28200.0
2010-01-19 13:45:00,36.8,36.83,36.79,36.83,16300.0,36.8,36.83,36.79,36.83,16300.0
2010-01-19 13:50:00,36.83,36.84,36.8,36.81,41400.0,36.83,36.84,36.8,36.81,41400.0
2010-01-19 13:55:00,36.81,36.88,36.79,36.87,60500.0,36.81,36.88,36.79,36.87,60500.0
2010-01-19 14:00:00,36.87,36.87,36.84,36.87,34100.0,36.87,36.87,36.84,36.87,34100.0
2010-01-19 14:05:00,36.87,36.89,36.82,36.87,73700.0,36.87,36.89,36.82,36.87,73700.0
2010-01-19 14:10:00,36.86,36.89,36.8,36.8,49700.0,36.86,36.89,36.8,36.8,49700.0
2010-01-19 14:15:00,36.8,36.81,36.76,36.77,34800.0,36.8,36.81,36.76,36.77,34800.0
2010-01-19 14:20:00,36.77,36.83,36.75,36.83,36900.0,36.77,36.83,36.75,36.83,36900.0
2010-01-19 14:25:00,36.83,36.88,36.82,36.87,27300.0,36.83,36.88,36.82,36.87,27300.0
2010-01-19 14:30:00,36.87,36.87,36.81,36.81,20600.0,36.87,36.87,36.81,36.81,20600.0
2010-01-19 14:35:00,36.81,36.85,36.8,36.85,32200.0,36.81,36.85,36.8,36.85,32200.0
2010-01-19 14:40:00,36.85,36.87,36.85,36.85,26200.0,36.85,36.87,36.85,36.85,26200.0
2010-01-19 14:45:00,36.86,36.88,36.85,36.87,34500.0,36.86,36.88,36.85,36.87,34500.0
2010-01-19 14:50:00,36.86,36.88,36.85,36.85,57900.0,36.86,36.88,36.85,36.85,57900.0
2010-01-19 14:55:00,36.86,36.91,36.85,36.9,59600.0,36.86,36.91,36.85,36.9,59600.0
2010-01-19 15:00:00,36.89,36.9,36.88,36.88,56700.0,36.89,36.9,36.88,36.88,56700.0
2010-01-19 15:05:00,36.87,36.89,36.85,36.89,71100.0,36.87,36.89,36.85,36.89,71100.0
2010-01-19 15:10:00,36.89,36.97,36.89,36.96,154600.0,36.89,36.97,36.89,36.96,154600.0
2010-01-19 15:15:00,36.95,36.96,36.93,36.94,40700.0,36.95,36.96,36.93,36.94,40700.0
2010-01-19 15:20:00,36.93,36.99,36.93,36.97,121700.0,36.93,36.99,36.93,36.97,121700.0
2010-01-19 15:25:00,36.97,37.0,36.95,36.97,134600.0,36.97,37.0,36.95,36.97,134600.0
2010-01-19 15:30:00,36.98,36.98,36.95,36.97,149600.0,36.98,36.98,36.95,36.97,149600.0
2010-01-19 15:35:00,36.97,36.97,36.94,36.94,60500.0,36.97,36.97,36.94,36.94,60500.0
2010-01-19 15:40:00,36.94,36.95,36.92,36.95,159000.0,36.94,36.95,36.92,36.95,159000.0
2010-01-19 15:45:00,36.94,37.02,36.94,37.0,273100.0,36.94,37.02,36.94,37.0,273100.0
2010-01-19 15:50:00,36.99,37.0,36.95,36.95,174700.0,36.99,37.0,36.95,36.95,174700.0
2010-01-19 15:55:00,36.95,36.98,36.95,36.97,400800.0,36.95,36.98,36.95,36.97,400800.0
2010-01-20 09:30:00,36.37,36.5,35.85,36.26,220300.0,36.37,36.5,35.85,36.26,220300.0
2010-01-20 09:35:00,36.27,36.33,36.17,36.27,60300.0,36.27,36.33,36.17,36.27,60300.0
2010-01-20 09:40:00,36.27,36.28,36.12,36.13,51300.0,36.27,36.28,36.12,36.13,51300.0
2010-01-20 09:45:00,36.14,36.17,36.05,36.17,79500.0,36.14,36.17,36.05,36.17,79500.0
2010-01-20 09:50:00,36.16,36.42,36.15,36.35,108900.0,36.16,36.42,36.15,36.35,108900.0
2010-01-20 09:55:00,36.35,36.37,36.08,36.1,50800.0,36.35,36.37,36.08,36.1,50800.0
2010-01-20 10:00:00,36.1,36.14,36.01,36.02,61600.0,36.1,36.14,36.01,36.02,61600.0
2010-01-20 10:05:00,36.02,36.03,35.77,35.83,91700.0,36.02,36.03,35.77,35.83,91700.0
2010-01-20 10:10:00,35.82,35.9,35.78,35.87,91400.0,35.82,35.9,35.78,35.87,91400.0
2010-01-20 10:15:00,35.88,35.94,35.87,35.93,97100.0,35.88,35.94,35.87,35.93,97100.0
2010-01-20 10:20:00,35.93,35.95,35.75,35.91,120200.0,35.93,35.95,35.75,35.91,120200.0
2010-01-20 10:25:00,35.91,35.93,35.77,35.84,127500.0,35.91,35.93,35.77,35.84,127500.0
2010-01-20 10:30:00,35.81,35.85,35.78,35.78,84200.0,35.81,35.85,35.78,35.78,84200.0
2010-01-20 10:35:00,35.79,35.8,35.69,35.73,109500.0,35.79,35.8,35.69,35.73,109500.0
2010-01-20 10:40:00,35.73,35.86,35.73,35.86,77600.0,35.73,35.86,35.73,35.86,77600.0
2010-01-20 10:45:00,35.85,35.88,35.79,35.81,50900.0,35.85,35.88,35.79,35.81,50900.0
2010-01-20 10:50:00,35.81,35.87,35.78,35.84,59500.0,35.81,35.87,35.78,35.84,59500.0
2010-01-20 10:55:00,35.85,35.9,35.81,35.81,69000.0,35.85,35.9,35.81,35.81,69000.0
2010-01-20 11:00:00,35.82,35.88,35.75,35.77,106300.0,35.82,35.88,35.75,35.77,106300.0
2010-01-20 11:05:00,35.77,35.84,35.62,35.62,119700.0,35.77,35.84,35.62,35.62,119700.0
2010-01-20 11:10:00,35.62,35.82,35.62,35.79,128000.0,35.62,35.82,35.62,35.79,128000.0
2010-01-20 11:15:00,35.8,35.8,35.73,35.75,61300.0,35.8,35.8,35.73,35.75,61300.0
2010-01-20 11:20:00,35.75,35.84,35.74,35.77,70500.0,35.75,35.84,35.74,35.77,70500.0
2010-01-20 11:25:00,35.76,35.9,35.76,35.88,46200.0,35.76,35.9,35.76,35.88,46200.0
2010-01-20 11:30:00,35.89,36.01,35.87,35.96,110500.0,35.89,36.01,35.87,35.96,110500.0
2010-01-20 11:35:00,35.97,36.01,35.95,35.98,54700.0,35.97,36.01,35.95,35.98,54700.0
2010-01-20 11:40:00,35.98,36.05,35.97,36.01,53200.0,35.98,36.05,35.97,36.01,53200.0
2010-01-20 11:45:00,36.02,36.11,35.97,36.07,64800.0,36.02,36.11,35.97,36.07,64800.0
2010-01-20 11:50:00,36.06,36.12,36.05,36.06,73600.0,36.06,36.12,36.05,36.06,73600.0
2010-01-20 11:55:00,36.06,36.14,36.06,36.11,51900.0,36.06,36.14,36.06,36.11,51900.0
2010-01-20 12:00:00,36.11,36.18,36.09,36.18,81600.0,36.11,36.18,36.09,36.18,81600.0
2010-01-20 12:05:00,36.17,36.2,36.13,36.18,42000.0,36.17,36.2,36.13,36.18,42000.0
2010-01-20 12:10:00,36.18,36.24,36.18,36.19,51300.0,36.18,36.24,36.18,36.19,51300.0
2010-01-20 12:15:00,36.2,36.23,36.13,36.13,38700.0,36.2,36.23,36.13,36.13,38700.0
2010-01-20 12:20:00,36.14,36.22,36.1,36.18,78900.0,36.14,36.22,36.1,36.18,78900.0
2010-01-20 12:25:00,36.18,36.21,36.16,36.21,40000.0,36.18,36.21,36.16,36.21,40000.0
2010-01-20 12:30:00,36.2,36.23,36.12,36.15,42000.0,36.2,36.23,36.12,36.15,42000.0
2010-01-20 12:35:00,36.15,36.15,36.09,36.1,32600.0,36.15,36.15,36.09,36.1,32600.0
2010-01-20 12:40:00,36.11,36.11,36.05,36.06,55100.0,36.11,36.11,36.05,36.06,55100.0
2010-01-20 12:45:00,36.07,36.08,36.03,36.08,40600.0,36.07,36.08,36.03,36.08,40600.0
2010-01-20 12:50:00,36.08,36.09,36.03,36.03,27900.0,36.08,36.09,36.03,36.03,27900.0
2010-01-20 12:55:00,36.03,36.13,36.03,36.12,114500.0,36.03,36.13,36.03,36.12,114500.0
2010-01-20 13:00:00,36.12,36.13,36.07,36.13,56700.0,36.12,36.13,36.07,36.13,56700.0
2010-01-20 13:05:00,36.12,36.13,36.07,36.1,37700.0,36.12,36.13,36.07,36.1,37700.0
2010-01-20 13:10:00,36.1,36.14,36.07,36.12,53400.0,36.1,36.14,36.07,36.12,53400.0
2010-01-20 13:15:00,36.11,36.15,36.08,36.15,49500.0,36.11,36.15,36.08,36.15,49500.0
2010-01-20 13:20:00,36.15,36.19,36.14,36.16,41500.0,36.15,36.19,36.14,36.16,41500.0
2010-01-20 13:25:00,36.15,36.17,36.13,36.16,33800.0,36.15,36.17,36.13,36.16,33800.0
2010-01-20 13:30:00,36.15,36.22,36.13,36.2,38200.0,36.15,36.22,36.13,36.2,38200.0
2010-01-20 13:35:00,36.2,36.24,36.16,36.23,34400.0,36.2,36.24,36.16,36.23,34400.0
2010-01-20 13:40:00,36.22,36.23,36.2,36.2,74600.0,36.22,36.23,36.2,36.2,74600.0
2010-01-20 13:45:00,36.2,36.26,36.2,36.24,37900.0,36.2,36.26,36.2,36.24,37900.0
2010-01-20 13:50:00,36.24,36.27,36.2,36.24,50900.0,36.24,36.27,36.2,36.24,50900.0
2010-01-20 13:55:00,36.24,36.3,36.23,36.27,53400.0,36.24,36.3,36.23,36.27,53400.0
2010-01-20 14:00:00,36.26,36.29,36.25,36.27,35900.0,36.26,36.29,36.25,36.27,35900.0
2010-01-20 14:05:00,36.25,36.28,36.24,36.25,55200.0,36.25,36.28,36.24,36.25,55200.0
2010-01-20 14:10:00,36.25,36.29,36.24,36.25,38200.0,36.25,36.29,36.24,36.25,38200.0
2010-01-20 14:15:00,36.25,36.25,36.21,36.23,44200.0,36.25,36.25,36.21,36.23,44200.0
2010-01-20 14:20:00,36.23,36.27,36.23,36.27,34300.0,36.23,36.27,36.23,36.27,34300.0
2010-01-20 14:25:00,36.27,36.29,36.24,36.24,34300.0,36.27,36.29,36.24,36.24,34300.0
2010-01-20 14:30:00,36.24,36.29,36.21,36.29,58100.0,36.24,36.29,36.21,36.29,58100.0
2010-01-20 14:35:00,36.29,36.38,36.29,36.38,84900.0,36.29,36.38,36.29,36.38,84900.0
2010-01-20 14:40:00,36.37,36.38,36.34,36.35,51400.0,36.37,36.38,36.34,36.35,51400.0
2010-01-20 14:45:00,36.35,36.4,36.35,36.38,51400.0,36.35,36.4,36.35,36.38,51400.0
2010-01-20 14:50:00,36.38,36.38,36.33,36.38,69100.0,36.38,36.38,36.33,36.38,69100.0
2010-01-20 14:55:00,36.38,36.4,36.35,36.4,70300.0,36.38,36.4,36.35,36.4,70300.0
2010-01-20 15:00:00,36.4,36.4,36.36,36.38,85800.0,36.4,36.4,36.36,36.38,85800.0
2010-01-20 15:05:00,36.37,36.42,36.34,36.35,225100.0,36.37,36.42,36.34,36.35,225100.0
2010-01-20 15:10:00,36.36,36.39,36.34,36.37,45400.0,36.36,36.39,36.34,36.37,45400.0
2010-01-20 15:15:00,36.36,36.38,36.31,36.32,84000.0,36.36,36.38,36.31,36.32,84000.0
2010-01-20 15:20:00,36.32,36.4,36.3,36.35,83300.0,36.32,36.4,36.3,36.35,83300.0
2010-01-20 15:25:00,36.35,36.39,36.33,36.37,69000.0,36.35,36.39,36.33,36.37,69000.0
2010-01-20 15:30:00,36.37,36.39,36.34,36.37,97600.0,36.37,36.39,36.34,36.37,97600.0
2010-01-20 15:35:00,36.37,36.4,36.36,36.39,42700.0,36.37,36.4,36.36,36.39,42700.0
2010-01-20 15:40:00,36.4,36.46,36.38,36.45,142700.0,36.4,36.46,36.38,36.45,142700.0
2010-01-20 15:45:00,36.45,36.49,36.44,36.49,190800.0,36.45,36.49,36.44,36.49,190800.0
2010-01-20 15:50:00,36.49,36.51,36.47,36.47,266100.0,36.49,36.51,36.47,36.47,266100.0
2010-01-20 15:55:00,36.47,36.5,36.47,36.49,156300.0,36.47,36.5,36.47,36.49,156300.0
2010-01-21 09:30:00,36.49,36.65,36.4,36.5,85400.0,36.49,36.65,36.4,36.5,85400.0
2010-01-21 09:35:00,36.5,36.55,36.43,36.54,58900.0,36.5,36.55,36.43,36.54,58900.0
2010-01-21 09:40:00,36.55,36.56,36.45,36.47,68900.0,36.55,36.56,36.45,36.47,68900.0
2010-01-21 09:45:00,36.48,36.51,36.36,36.42,86700.0,36.48,36.51,36.36,36.42,86700.0
2010-01-21 09:50:00,36.42,36.46,36.35,36.39,56300.0,36.42,36.46,36.35,36.39,56300.0
2010-01-21 09:55:00,36.39,36.52,36.39,36.43,63200.0,36.39,36.52,36.39,36.43,63200.0
2010-01-21 10:00:00,36.42,36.46,36.38,36.46,73400.0,36.42,36.46,36.38,36.46,73400.0
2010-01-21 10:05:00,36.47,36.63,36.47,36.58,99100.0,36.47,36.63,36.47,36.58,99100.0
2010-01-21 10:10:00,36.58,36.58,36.45,36.47,52800.0,36.58,36.58,36.45,36.47,52800.0
2010-01-21 10:15:00,36.47,36.5,36.41,36.49,60400.0,36.47,36.5,36.41,36.49,60400.0
2010-01-21 10:20:00,36.49,36.49,36.1,36.14,191600.0,36.49,36.49,36.1,36.14,191600.0
2010-01-21 10:25:00,36.13,36.14,35.83,35.87,174200.0,36.13,36.14,35.83,35.87,174200.0
2010-01-21 10:30:00,35.86,35.9,35.65,35.81,189900.0,35.86,35.9,35.65,35.81,189900.0
2010-01-21 10:35:00,35.82,35.84,35.7,35.75,101600.0,35.82,35.84,35.7,35.75,101600.0
2010-01-21 10:40:00,35.76,35.88,35.76,35.86,50000.0,35.76,35.88,35.76,35.86,50000.0
2010-01-21 10:45:00,35.85,35.88,35.74,35.75,49200.0,35.85,35.88,35.74,35.75,49200.0
2010-01-21 10:50:00,35.76,35.82,35.71,35.81,97600.0,35.76,35.82,35.71,35.81,97600.0
2010-01-21 10:55:00,35.82,35.88,35.81,35.81,93800.0,35.82,35.88,35.81,35.81,93800.0
2010-01-21 11:00:00,35.82,35.82,35.73,35.75,55400.0,35.82,35.82,35.73,35.75,55400.0
2010-01-21 11:05:00,35.74,35.74,35.57,35.63,97300.0,35.74,35.74,35.57,35.63,97300.0
2010-01-21 11:10:00,35.63,35.66,35.5,35.55,121400.0,35.63,35.66,35.5,35.55,121400.0
2010-01-21 11:15:00,35.54,35.58,35.49,35.58,64600.0,35.54,35.58,35.49,35.58,64600.0
2010-01-21 11:20:00,35.58,35.62,35.51,35.61,46700.0,35.58,35.62,35.51,35.61,46700.0
2010-01-21 11:25:00,35.61,35.62,35.56,35.6,123300.0,35.61,35.62,35.56,35.6,123300.0
2010-01-21 11:30:00,35.61,35.69,35.58,35.69,130200.0,35.61,35.69,35.58,35.69,130200.0
2010-01-21 11:35:00,35.68,35.77,35.68,35.71,115000.0,35.68,35.77,35.68,35.71,115000.0
2010-01-21 11:40:00,35.71,35.73,35.62,35.65,179700.0,35.71,35.73,35.62,35.65,179700.0
2010-01-21 11:45:00,35.65,35.72,35.63,35.71,172200.0,35.65,35.72,35.63,35.71,172200.0
2010-01-21 11:50:00,35.71,35.84,35.68,35.72,156900.0,35.71,35.84,35.68,35.72,156900.0
2010-01-21 11:55:00,35.74,35.76,35.63,35.65,72300.0,35.74,35.76,35.63,35.65,72300.0
2010-01-21 12:00:00,35.67,35.77,35.64,35.77,70000.0,35.67,35.77,35.64,35.77,70000.0
2010-01-21 12:05:00,35.76,35.76,35.69,35.71,29500.0,35.76,35.76,35.69,35.71,29500.0
2010-01-21 12:10:00,35.71,35.73,35.63,35.65,107200.0,35.71,35.73,35.63,35.65,107200.0
2010-01-21 12:15:00,35.65,35.71,35.64,35.66,134200.0,35.65,35.71,35.64,35.66,134200.0
2010-01-21 12:20:00,35.65,35.68,35.58,35.58,41300.0,35.65,35.68,35.58,35.58,41300.0
2010-01-21 12:25:00,35.58,35.6,35.46,35.48,57200.0,35.58,35.6,35.46,35.48,57200.0
2010-01-21 12:30:00,35.48,35.64,35.48,35.64,66000.0,35.48,35.64,35.48,35.64,66000.0
2010-01-21 12:35:00,35.63,35.69,35.58,35.68,50300.0,35.63,35.69,35.58,35.68,50300.0
2010-01-21 12:40:00,35.67,35.67,35.57,35.61,25300.0,35.67,35.67,35.57,35.61,25300.0
2010-01-21 12:45:00,35.6,35.6,35.54,35.56,30000.0,35.6,35.6,35.54,35.56,30000.0
2010-01-21 12:50:00,35.56,35.63,35.53,35.59,51100.0,35.56,35.63,35.53,35.59,51100.0
2010-01-21 12:55:00,35.59,35.65,35.58,35.59,33800.0,35.59,35.65,35.58,35.59,33800.0
2010-01-21 13:00:00,35.59,35.6,35.5,35.59,66800.0,35.59,35.6,35.5,35.59,66800.0
2010-01-21 13:05:00,35.59,35.68,35.57,35.64,47700.0,35.59,35.68,35.57,35.64,47700.0
2010-01-21 13:10:00,35.64,35.66,35.61,35.64,24700.0,35.64,35.66,35.61,35.64,24700.0
2010-01-21 13:15:00,35.64,35.64,35.58,35.6,41000.0,35.64,35.64,35.58,35.6,41000.0
2010-01-21 13:20:00,35.59,35.64,35.58,35.62,28000.0,35.59,35.64,35.58,35.62,28000.0
2010-01-21 13:25:00,35.63,35.68,35.6,35.68,40500.0,35.63,35.68,35.6,35.68,40500.0
2010-01-21 13:30:00,35.68,35.8,35.64,35.76,240600.0,35.68,35.8,35.64,35.76,240600.0
2010-01-21 13:35:00,35.76,35.82,35.74,35.76,51700.0,35.76,35.82,35.74,35.76,51700.0
2010-01-21 13:40:00,35.76,35.8,35.73,35.8,66300.0,35.76,35.8,35.73,35.8,66300.0
2010-01-21 13:45:00,35.8,35.83,35.77,35.81,39800.0,35.8,35.83,35.77,35.81,39800.0
2010-01-21 13:50:00,35.8,35.83,35.78,35.8,43000.0,35.8,35.83,35.78,35.8,43000.0
2010-01-21 13:55:00,35.8,35.89,35.79,35.86,28400.0,35.8,35.89,35.79,35.86,28400.0
2010-01-21 14:00:00,35.86,35.89,35.78,35.83,68600.0,35.86,35.89,35.78,35.83,68600.0
2010-01-21 14:05:00,35.83,35.86,35.79,35.84,42500.0,35.83,35.86,35.79,35.84,42500.0
2010-01-21 14:10:00,35.83,35.87,35.78,35.81,75200.0,35.83,35.87,35.78,35.81,75200.0
2010-01-21 14:15:00,35.81,35.84,35.81,35.83,32400.0,35.81,35.84,35.81,35.83,32400.0
2010-01-21 14:20:00,35.83,35.93,35.79,35.93,104800.0,35.83,35.93,35.79,35.93,104800.0
2010-01-21 14:25:00,35.93,36.02,35.9,35.98,217400.0,35.93,36.02,35.9,35.98,217400.0
2010-01-21 14:30:00,35.97,36.04,35.95,36.04,160000.0,35.97,36.04,35.95,36.04,160000.0
2010-01-21 14:35:00,36.03,36.04,35.98,35.99,43100.0,36.03,36.04,35.98,35.99,43100.0
2010-01-21 14:40:00,35.98,35.98,35.86,35.89,265800.0,35.98,35.98,35.86,35.89,265800.0
2010-01-21 14:45:00,35.89,35.91,35.85,35.9,37000.0,35.89,35.91,35.85,35.9,37000.0
2010-01-21 14:50:00,35.9,35.95,35.89,35.9,65400.0,35.9,35.95,35.89,35.9,65400.0
2010-01-21 14:55:00,35.89,35.97,35.87,35.97,77300.0,35.89,35.97,35.87,35.97,77300.0
2010-01-21 15:00:00,35.97,35.97,35.86,35.87,92200.0,35.97,35.97,35.86,35.87,92200.0
2010-01-21 15:05:00,35.86,35.9,35.81,35.86,79400.0,35.86,35.9,35.81,35.86,79400.0
2010-01-21 15:10:00,35.86,35.86,35.77,35.84,80500.0,35.86,35.86,35.77,35.84,80500.0
2010-01-21 15:15:00,35.83,35.86,35.77,35.8,84400.0,35.83,35.86,35.77,35.8,84400.0
2010-01-21 15:20:00,35.8,35.86,35.78,35.85,72400.0,35.8,35.86,35.78,35.85,72400.0
2010-01-21 15:25:00,35.86,35.91,35.83,35.87,95500.0,35.86,35.91,35.83,35.87,95500.0
2010-01-21 15:30:00,35.87,35.93,35.83,35.87,88800.0,35.87,35.93,35.83,35.87,88800.0
2010-01-21 15:35:00,35.87,35.87,35.76,35.78,132900.0,35.87,35.87,35.76,35.78,132900.0
2010-01-21 15:40:00,35.78,35.83,35.75,35.77,130000.0,35.78,35.83,35.75,35.77,130000.0
2010-01-21 15:45:00,35.76,35.9,35.74,35.9,197800.0,35.76,35.9,35.74,35.9,197800.0
2010-01-21 15:50:00,35.9,35.92,35.85,35.9,192500.0,35.9,35.92,35.85,35.9,192500.0
2010-01-21 15:55:00,35.9,35.9,35.8,35.82,304600.0,35.9,35.9,35.8,35.82,304600.0
2010-01-22 09:30:00,35.62,35.81,35.4,35.78,124500.0,35.62,35.81,35.4,35.78,124500.0
2010-01-22 09:35:00,35.75,35.82,35.66,35.76,36700.0,35.75,35.82,35.66,35.76,36700.0
2010-01-22 09:40:00,35.76,35.78,35.6,35.67,35200.0,35.76,35.78,35.6,35.67,35200.0
2010-01-22 09:45:00,35.68,35.68,35.61,35.62,42400.0,35.68,35.68,35.61,35.62,42400.0
2010-01-22 09:50:00,35.61,35.68,35.56,35.57,74900.0,35.61,35.68,35.56,35.57,74900.0
2010-01-22 09:55:00,35.56,35.69,35.56,35.66,33200.0,35.56,35.69,35.56,35.66,33200.0
2010-01-22 10:00:00,35.66,35.67,35.42,35.42,77900.0,35.66,35.67,35.42,35.42,77900.0
2010-01-22 10:05:00,35.41,35.49,35.35,35.46,114100.0,35.41,35.49,35.35,35.46,114100.0
2010-01-22 10:10:00,35.46,35.54,35.46,35.51,43300.0,35.46,35.54,35.46,35.51,43300.0
2010-01-22 10:15:00,35.51,35.51,35.36,35.39,43200.0,35.51,35.51,35.36,35.39,43200.0
2010-01-22 10:20:00,35.39,35.46,35.34,35.34,21400.0,35.39,35.46,35.34,35.34,21400.0
2010-01-22 10:25:00,35.35,35.46,35.31,35.46,51300.0,35.35,35.46,35.31,35.46,51300.0
2010-01-22 10:30:00,35.46,35.51,35.42,35.46,67400.0,35.46,35.51,35.42,35.46,67400.0
2010-01-22 10:35:00,35.47,35.59,35.47,35.53,35300.0,35.47,35.59,35.47,35.53,35300.0
2010-01-22 10:40:00,35.54,35.59,35.4,35.42,35100.0,35.54,35.59,35.4,35.42,35100.0
2010-01-22 10:45:00,35.41,35.41,35.27,35.27,51200.0,35.41,35.41,35.27,35.27,51200.0
2010-01-22 10:50:00,35.26,35.32,35.24,35.32,125700.0,35.26,35.32,35.24,35.32,125700.0
2010-01-22 10:55:00,35.32,35.39,35.28,35.38,32100.0,35.32,35.39,35.28,35.38,32100.0
2010-01-22 11:00:00,35.37,35.52,35.37,35.48,71100.0,35.37,35.52,35.37,35.48,71100.0
2010-01-22 11:05:00,35.47,35.49,35.37,35.38,30400.0,35.47,35.49,35.37,35.38,30400.0
2010-01-22 11:10:00,35.37,35.43,35.28,35.41,71100.0,35.37,35.43,35.28,35.41,71100.0
2010-01-22 11:15:00,35.4,35.43,35.33,35.35,65700.0,35.4,35.43,35.33,35.35,65700.0
2010-01-22 11:20:00,35.36,35.4,35.29,35.29,32400.0,35.36,35.4,35.29,35.29,32400.0
2010-01-22 11:25:00,35.29,35.37,35.29,35.35,41600.0,35.29,35.37,35.29,35.35,41600.0
2010-01-22 11:30:00,35.33,35.43,35.31,35.41,83700.0,35.33,35.43,35.31,35.41,83700.0
2010-01-22 11:35:00,35.41,35.44,35.35,35.38,67100.0,35.41,35.44,35.35,35.38,67100.0
2010-01-22 11:40:00,35.35,35.42,35.34,35.4,41000.0,35.35,35.42,35.34,35.4,41000.0
2010-01-22 11:45:00,35.41,35.45,35.37,35.44,46400.0,35.41,35.45,35.37,35.44,46400.0
2010-01-22 11:50:00,35.43,35.47,35.41,35.47,59600.0,35.43,35.47,35.41,35.47,59600.0
2010-01-22 11:55:00,35.45,35.5,35.42,35.5,98500.0,35.45,35.5,35.42,35.5,98500.0
2010-01-22 12:00:00,35.51,35.54,35.47,35.51,68800.0,35.51,35.54,35.47,35.51,68800.0
2010-01-22 12:05:00,35.51,35.53,35.42,35.45,50600.0,35.51,35.53,35.42,35.45,50600.0
2010-01-22 12:10:00,35.45,35.45,35.4,35.44,48000.0,35.45,35.45,35.4,35.44,48000.0
2010-01-22 12:15:00,35.43,35.47,35.41,35.45,79200.0,35.43,35.47,35.41,35.45,79200.0
2010-01-22 12:20:00,35.45,35.5,35.38,35.44,100100.0,35.45,35.5,35.38,35.44,100100.0
2010-01-22 12:25:00,35.43,35.47,35.4,35.45,59400.0,35.43,35.47,35.4,35.45,59400.0
2010-01-22 12:30:00,35.45,35.45,35.4,35.43,56100.0,35.45,35.45,35.4,35.43,56100.0
2010-01-22 12:35:00,35.43,35.44,35.36,35.38,38800.0,35.43,35.44,35.36,35.38,38800.0
2010-01-22 12:40:00,35.36,35.39,35.33,35.34,36000.0,35.36,35.39,35.33,35.34,36000.0
2010-01-22 12:45:00,35.33,35.35,35.26,35.28,150900.0,35.33,35.35,35.26,35.28,150900.0
2010-01-22 12:50:00,35.29,35.32,35.24,35.29,136900.0,35.29,35.32,35.24,35.29,136900.0
2010-01-22 12:55:00,35.3,35.3,35.23,35.23,82700.0,35.3,35.3,35.23,35.23,82700.0
2010-01-22 13:00:00,35.23,35.24,35.17,35.2,73800.0,35.23,35.24,35.17,35.2,73800.0
2010-01-22 13:05:00,35.19,35.25,35.18,35.25,56500.0,35.19,35.25,35.18,35.25,56500.0
2010-01-22 13:10:00,35.25,35.29,35.24,35.27,32100.0,35.25,35.29,35.24,35.27,32100.0
2010-01-22 13:15:00,35.28,35.35,35.27,35.3,117400.0,35.28,35.35,35.27,35.3,117400.0
2010-01-22 13:20:00,35.3,35.34,35.29,35.3,151800.0,35.3,35.34,35.29,35.3,151800.0
2010-01-22 13:25:00,35.31,35.31,35.26,35.29,142400.0,35.31,35.31,35.26,35.29,142400.0
2010-01-22 13:30:00,35.3,35.3,35.24,35.28,47400.0,35.3,35.3,35.24,35.28,47400.0
2010-01-22 13:35:00,35.28,35.3,35.18,35.19,47200.0,35.28,35.3,35.18,35.19,47200.0
2010-01-22 13:40:00,35.18,35.23,35.14,35.16,106800.0,35.18,35.23,35.14,35.16,106800.0
2010-01-22 13:45:00,35.17,35.24,35.15,35.24,104100.0,35.17,35.24,35.15,35.24,104100.0
2010-01-22 13:50:00,35.24,35.32,35.24,35.3,82800.0,35.24,35.32,35.24,35.3,82800.0
2010-01-22 13:55:00,35.3,35.35,35.29,35.35,80900.0,35.3,35.35,35.29,35.35,80900.0
2010-01-22 14:00:00,35.35,35.38,35.32,35.35,62000.0,35.35,35.38,35.32,35.35,62000.0
2010-01-22 14:05:00,35.35,35.35,35.27,35.27,118600.0,35.35,35.35,35.27,35.27,118600.0
2010-01-22 14:10:00,35.27,35.3,35.21,35.29,101900.0,35.27,35.3,35.21,35.29,101900.0
2010-01-22 14:15:00,35.28,35.31,35.23,35.26,96500.0,35.28,35.31,35.23,35.26,96500.0
2010-01-22 14:20:00,35.26,35.26,35.21,35.23,54000.0,35.26,35.26,35.21,35.23,54000.0
2010-01-22 14:25:00,35.23,35.23,35.08,35.1,129900.0,35.23,35.23,35.08,35.1,129900.0
2010-01-22 14:30:00,35.1,35.1,35.04,35.08,139400.0,35.1,35.1,35.04,35.08,139400.0
2010-01-22 14:35:00,35.08,35.1,35.0,35.0,109400.0,35.08,35.1,35.0,35.0,109400.0
2010-01-22 14:40:00,35.01,35.02,34.86,34.98,185200.0,35.01,35.02,34.86,34.98,185200.0
2010-01-22 14:45:00,34.98,34.99,34.81,34.81,113800.0,34.98,34.99,34.81,34.81,113800.0
2010-01-22 14:50:00,34.81,34.86,34.75,34.79,167900.0,34.81,34.86,34.75,34.79,167900.0
2010-01-22 14:55:00,34.79,34.82,34.74,34.74,185300.0,34.79,34.82,34.74,34.74,185300.0
2010-01-22 15:00:00,34.74,34.86,34.72,34.84,258600.0,34.74,34.86,34.72,34.84,258600.0
2010-01-22 15:05:00,34.85,34.89,34.71,34.77,146200.0,34.85,34.89,34.71,34.77,146200.0
2010-01-22 15:10:00,34.77,34.78,34.66,34.66,77300.0,34.77,34.78,34.66,34.66,77300.0
2010-01-22 15:15:00,34.66,34.69,34.53,34.56,160100.0,34.66,34.69,34.53,34.56,160100.0
2010-01-22 15:20:00,34.57,34.59,34.5,34.51,88600.0,34.57,34.59,34.5,34.51,88600.0
2010-01-22 15:25:00,34.51,34.56,34.5,34.56,104400.0,34.51,34.56,34.5,34.56,104400.0
2010-01-22 15:30:00,34.56,34.61,34.53,34.61,125700.0,34.56,34.61,34.53,34.61,125700.0
2010-01-22 15:35:00,34.61,34.64,34.5,34.52,107800.0,34.61,34.64,34.5,34.52,107800.0
2010-01-22 15:40:00,34.52,34.56,34.48,34.49,174000.0,34.52,34.56,34.48,34.49,174000.0
2010-01-22 15:45:00,34.49,34.51,34.35,34.4,220500.0,34.49,34.51,34.35,34.4,220500.0
2010-01-22 15:50:00,34.4,34.43,34.37,34.42,267200.0,34.4,34.43,34.37,34.42,267200.0
2010-01-22 15:55:00,34.42,34.44,34.35,34.38,378700.0,34.42,34.44,34.35,34.38,378700.0
2010-01-25 09:30:00,34.63,34.98,34.26,34.5,202700.0,34.63,34.98,34.26,34.5,202700.0
2010-01-25 09:35:00,34.48,34.54,34.38,34.42,51100.0,34.48,34.54,34.38,34.42,51100.0
2010-01-25 09:40:00,34.42,34.44,34.35,34.37,49600.0,34.42,34.44,34.35,34.37,49600.0
2010-01-25 09:45:00,34.36,34.36,34.24,34.3,58000.0,34.36,34.36,34.24,34.3,58000.0
2010-01-25 09:50:00,34.3,34.35,34.26,34.31,147400.0,34.3,34.35,34.26,34.31,147400.0
2010-01-25 09:55:00,34.31,34.38,34.27,34.31,74100.0,34.31,34.38,34.27,34.31,74100.0
2010-01-25 10:00:00,34.31,34.34,34.18,34.26,149200.0,34.31,34.34,34.18,34.26,149200.0
2010-01-25 10:05:00,34.24,34.25,34.16,34.2,103300.0,34.24,34.25,34.16,34.2,103300.0
2010-01-25 10:10:00,34.21,34.25,34.17,34.23,59100.0,34.21,34.25,34.17,34.23,59100.0
2010-01-25 10:15:00,34.23,34.36,34.21,34.36,132500.0,34.23,34.36,34.21,34.36,132500.0
2010-01-25 10:20:00,34.36,34.48,34.3,34.46,108600.0,34.36,34.48,34.3,34.46,108600.0
2010-01-25 10:25:00,34.47,34.59,34.46,34.52,65100.0,34.47,34.59,34.46,34.52,65100.0
2010-01-25 10:30:00,34.5,34.55,34.46,34.52,139200.0,34.5,34.55,34.46,34.52,139200.0
2010-01-25 10:35:00,34.52,34.55,34.46,34.55,76400.0,34.52,34.55,34.46,34.55,76400.0
2010-01-25 10:40:00,34.54,34.54,34.3,34.31,139500.0,34.54,34.54,34.3,34.31,139500.0
2010-01-25 10:45:00,34.31,34.33,34.21,34.24,97200.0,34.31,34.33,34.21,34.24,97200.0
2010-01-25 10:50:00,34.23,34.32,34.17,34.32,115400.0,34.23,34.32,34.17,34.32,115400.0
2010-01-25 10:55:00,34.31,34.37,34.27,34.35,86000.0,34.31,34.37,34.27,34.35,86000.0
2010-01-25 11:00:00,34.35,34.4,34.31,34.37,73600.0,34.35,34.4,34.31,34.37,73600.0
2010-01-25 11:05:00,34.35,34.35,34.12,34.12,138200.0,34.35,34.35,34.12,34.12,138200.0
2010-01-25 11:10:00,34.12,34.13,34.04,34.05,43900.0,34.12,34.13,34.04,34.05,43900.0
2010-01-25 11:15:00,34.06,34.2,34.06,34.19,78700.0,34.06,34.2,34.06,34.19,78700.0
2010-01-25 11:20:00,34.2,34.22,34.11,34.11,103800.0,34.2,34.22,34.11,34.11,103800.0
2010-01-25 11:25:00,34.11,34.16,34.0,34.0,91700.0,34.11,34.16,34.0,34.0,91700.0
2010-01-25 11:30:00,34.0,34.14,33.99,34.09,36200.0,34.0,34.14,33.99,34.09,36200.0
2010-01-25 11:35:00,34.08,34.09,33.97,34.08,68400.0,34.08,34.09,33.97,34.08,68400.0
2010-01-25 11:40:00,34.07,34.14,34.02,34.08,42800.0,34.07,34.14,34.02,34.08,42800.0
2010-01-25 11:45:00,34.08,34.12,34.01,34.05,42600.0,34.08,34.12,34.01,34.05,42600.0
2010-01-25 11:50:00,34.04,34.1,34.02,34.08,68600.0,34.04,34.1,34.02,34.08,68600.0
2010-01-25 11:55:00,34.08,34.1,34.04,34.05,52600.0,34.08,34.1,34.04,34.05,52600.0
2010-01-25 12:00:00,34.05,34.06,34.02,34.04,65300.0,34.05,34.06,34.02,34.04,65300.0
2010-01-25 12:05:00,34.04,34.08,34.03,34.04,133400.0,34.04,34.08,34.03,34.04,133400.0
2010-01-25 12:10:00,34.05,34.07,34.02,34.04,56200.0,34.05,34.07,34.02,34.04,56200.0
2010-01-25 12:15:00,34.04,34.04,33.97,33.99,108700.0,34.04,34.04,33.97,33.99,108700.0
2010-01-25 12:20:00,33.99,34.0,33.97,34.0,124400.0,33.99,34.0,33.97,34.0,124400.0
2010-01-25 12:25:00,34.0,34.05,33.98,34.0,195500.0,34.0,34.05,33.98,34.0,195500.0
2010-01-25 12:30:00,34.0,34.02,33.99,34.0,81100.0,34.0,34.02,33.99,34.0,81100.0
2010-01-25 12:35:00,34.0,34.1,33.98,34.06,48000.0,34.0,34.1,33.98,34.06,48000.0
2010-01-25 12:40:00,34.06,34.09,34.02,34.09,52800.0,34.06,34.09,34.02,34.09,52800.0
2010-01-25 12:45:00,34.09,34.14,34.07,34.14,50600.0,34.09,34.14,34.07,34.14,50600.0
2010-01-25 12:50:00,34.14,34.15,34.06,34.09,51200.0,34.14,34.15,34.06,34.09,51200.0
2010-01-25 12:55:00,34.09,34.1,34.03,34.04,56700.0,34.09,34.1,34.03,34.04,56700.0
2010-01-25 13:00:00,34.03,34.09,34.03,34.09,62900.0,34.03,34.09,34.03,34.09,62900.0
2010-01-25 13:05:00,34.09,34.09,34.02,34.03,32100.0,34.09,34.09,34.02,34.03,32100.0
2010-01-25 13:10:00,34.03,34.04,34.01,34.04,42300.0,34.03,34.04,34.01,34.04,42300.0
2010-01-25 13:15:00,34.04,34.06,34.03,34.05,49800.0,34.04,34.06,34.03,34.05,49800.0
2010-01-25 13:20:00,34.06,34.1,34.05,34.1,56600.0,34.06,34.1,34.05,34.1,56600.0
2010-01-25 13:25:00,34.09,34.1,34.03,34.05,293900.0,34.09,34.1,34.03,34.05,293900.0
2010-01-25 13:30:00,34.07,34.08,34.03,34.05,52000.0,34.07,34.08,34.03,34.05,52000.0
2010-01-25 13:35:00,34.04,34.04,33.98,34.03,64400.0,34.04,34.04,33.98,34.03,64400.0
2010-01-25 13:40:00,34.03,34.1,34.02,34.09,29700.0,34.03,34.1,34.02,34.09,29700.0
2010-01-25 13:45:00,34.1,34.18,34.09,34.18,43100.0,34.1,34.18,34.09,34.18,43100.0
2010-01-25 13:50:00,34.18,34.22,34.16,34.21,40300.0,34.18,34.22,34.16,34.21,40300.0
2010-01-25 13:55:00,34.21,34.25,34.16,34.18,49000.0,34.21,34.25,34.16,34.18,49000.0
2010-01-25 14:00:00,34.19,34.22,34.17,34.22,31300.0,34.19,34.22,34.17,34.22,31300.0
2010-01-25 14:05:00,34.22,34.25,34.22,34.24,35800.0,34.22,34.25,34.22,34.24,35800.0
2010-01-25 14:10:00,34.25,34.25,34.23,34.25,47400.0,34.25,34.25,34.23,34.25,47400.0
2010-01-25 14:15:00,34.25,34.25,34.23,34.25,40600.0,34.25,34.25,34.23,34.25,40600.0
2010-01-25 14:20:00,34.25,34.25,34.23,34.25,66600.0,34.25,34.25,34.23,34.25,66600.0
2010-01-25 14:25:00,34.24,34.3,34.24,34.3,86400.0,34.24,34.3,34.24,34.3,86400.0
2010-01-25 14:30:00,34.29,34.35,34.26,34.33,102500.0,34.29,34.35,34.26,34.33,102500.0
2010-01-25 14:35:00,34.34,34.35,34.24,34.26,72300.0,34.34,34.35,34.24,34.26,72300.0
2010-01-25 14:40:00,34.26,34.3,34.24,34.29,44600.0,34.26,34.3,34.24,34.29,44600.0
2010-01-25 14:45:00,34.28,34.29,34.26,34.26,42200.0,34.28,34.29,34.26,34.26,42200.0
2010-01-25 14:50:00,34.27,34.29,34.25,34.29,71300.0,34.27,34.29,34.25,34.29,71300.0
2010-01-25 14:55:00,34.29,34.35,34.29,34.31,55800.0,34.29,34.35,34.29,34.31,55800.0
2010-01-25 15:00:00,34.31,34.31,34.25,34.27,72700.0,34.31,34.31,34.25,34.27,72700.0
2010-01-25 15:05:00,34.27,34.32,34.26,34.3,55100.0,34.27,34.32,34.26,34.3,55100.0
2010-01-25 15:10:00,34.29,34.32,34.27,34.28,81800.0,34.29,34.32,34.27,34.28,81800.0
2010-01-25 15:15:00,34.27,34.32,34.25,34.3,129700.0,34.27,34.32,34.25,34.3,129700.0
2010-01-25 15:20:00,34.3,34.3,34.27,34.28,41300.0,34.3,34.3,34.27,34.28,41300.0
2010-01-25 15:25:00,34.28,34.29,34.24,34.25,40800.0,34.28,34.29,34.24,34.25,40800.0
2010-01-25 15:30:00,34.25,34.3,34.24,34.29,85900.0,34.25,34.3,34.24,34.29,85900.0
2010-01-25 15:35:00,34.29,34.31,34.25,34.25,70000.0,34.29,34.31,34.25,34.25,70000.0
2010-01-25 15:40:00,34.26,34.28,34.16,34.16,103700.0,34.26,34.28,34.16,34.16,103700.0
2010-01-25 15:45:00,34.15,34.21,34.13,34.14,108500.0,34.15,34.21,34.13,34.14,108500.0
2010-01-25 15:50:00,34.14,34.18,34.09,34.15,269100.0,34.14,34.18,34.09,34.15,269100.0
2010-01-25 15:55:00,34.14,34.2,34.14,34.18,214800.0,34.14,34.2,34.14,34.18,214800.0
2010-01-26 09:30:00,33.81,33.89,33.65,33.77,107800.0,33.81,33.89,33.65,33.77,107800.0
2010-01-26 09:35:00,33.78,33.9,33.62,33.89,105100.0,33.78,33.9,33.62,33.89,105100.0
2010-01-26 09:40:00,33.94,33.96,33.81,33.92,87900.0,33.94,33.96,33.81,33.92,87900.0
2010-01-26 09:45:00,33.93,34.02,33.89,33.92,266600.0,33.93,34.02,33.89,33.92,266600.0
2010-01-26 09:50:00,33.92,33.93,33.79,33.79,135500.0,33.92,33.93,33.79,33.79,135500.0
2010-01-26 09:55:00,33.79,33.84,33.72,33.84,101400.0,33.79,33.84,33.72,33.84,101400.0
2010-01-26 10:00:00,33.82,33.9,33.81,33.89,87900.0,33.82,33.9,33.81,33.89,87900.0
2010-01-26 10:05:00,33.89,34.11,33.88,34.05,145000.0,33.89,34.11,33.88,34.05,145000.0
2010-01-26 10:10:00,34.06,34.08,33.97,34.04,70400.0,34.06,34.08,33.97,34.04,70400.0
2010-01-26 10:15:00,34.05,34.06,33.95,33.98,56600.0,34.05,34.06,33.95,33.98,56600.0
2010-01-26 10:20:00,33.98,34.09,33.96,34.04,58700.0,33.98,34.09,33.96,34.04,58700.0
2010-01-26 10:25:00,34.05,34.07,33.99,34.0,29500.0,34.05,34.07,33.99,34.0,29500.0
2010-01-26 10:30:00,34.01,34.01,33.94,33.97,14300.0,34.01,34.01,33.94,33.97,14300.0
2010-01-26 10:35:00,33.97,33.99,33.93,33.94,24600.0,33.97,33.99,33.93,33.94,24600.0
2010-01-26 10:40:00,33.93,33.95,33.91,33.95,13200.0,33.93,33.95,33.91,33.95,13200.0
2010-01-26 10:45:00,33.94,33.98,33.87,33.89,30500.0,33.94,33.98,33.87,33.89,30500.0
2010-01-26 10:50:00,33.9,33.95,33.79,33.8,53700.0,33.9,33.95,33.79,33.8,53700.0
2010-01-26 10:55:00,33.81,33.83,33.75,33.79,69900.0,33.81,33.83,33.75,33.79,69900.0
2010-01-26 11:00:00,33.8,33.82,33.75,33.82,37000.0,33.8,33.82,33.75,33.82,37000.0
2010-01-26 11:05:00,33.83,33.91,33.8,33.9,62600.0,33.83,33.91,33.8,33.9,62600.0
2010-01-26 11:10:00,33.91,33.93,33.88,33.9,60300.0,33.91,33.93,33.88,33.9,60300.0
2010-01-26 11:15:00,33.89,33.9,33.79,33.79,52500.0,33.89,33.9,33.79,33.79,52500.0
2010-01-26 11:20:00,33.8,33.87,33.79,33.86,46900.0,33.8,33.87,33.79,33.86,46900.0
2010-01-26 11:25:00,33.86,33.88,33.82,33.88,40300.0,33.86,33.88,33.82,33.88,40300.0
2010-01-26 11:30:00,33.87,33.92,33.86,33.91,60500.0,33.87,33.92,33.86,33.91,60500.0
2010-01-26 11:35:00,33.91,34.01,33.88,33.99,70000.0,33.91,34.01,33.88,33.99,70000.0
2010-01-26 11:40:00,33.99,34.01,33.91,33.92,43500.0,33.99,34.01,33.91,33.92,43500.0
2010-01-26 11:45:00,33.92,33.95,33.9,33.93,19500.0,33.92,33.95,33.9,33.93,19500.0
2010-01-26 11:50:00,33.93,34.0,33.9,34.0,48700.0,33.93,34.0,33.9,34.0,48700.0
2010-01-26 11:55:00,34.0,34.0,33.95,33.97,38100.0,34.0,34.0,33.95,33.97,38100.0
2010-01-26 12:00:00,33.97,34.0,33.96,33.97,21000.0,33.97,34.0,33.96,33.97,21000.0
2010-01-26 12:05:00,33.96,34.04,33.94,34.01,56200.0,33.96,34.04,33.94,34.01,56200.0
2010-01-26 12:10:00,34.01,34.08,34.01,34.07,27500.0,34.01,34.08,34.01,34.07,27500.0
2010-01-26 12:15:00,34.07,34.08,33.97,33.98,50100.0,34.07,34.08,33.97,33.98,50100.0
2010-01-26 12:20:00,33.99,34.04,33.98,34.04,45500.0,33.99,34.04,33.98,34.04,45500.0
2010-01-26 12:25:00,34.04,34.08,34.02,34.07,80600.0,34.04,34.08,34.02,34.07,80600.0
2010-01-26 12:30:00,34.07,34.08,34.05,34.07,27400.0,34.07,34.08,34.05,34.07,27400.0
2010-01-26 12:35:00,34.06,34.15,34.06,34.11,35300.0,34.06,34.15,34.06,34.11,35300.0
2010-01-26 12:40:00,34.11,34.16,34.1,34.12,29200.0,34.11,34.16,34.1,34.12,29200.0
2010-01-26 12:45:00,34.13,34.19,34.12,34.15,26600.0,34.13,34.19,34.12,34.15,26600.0
2010-01-26 12:50:00,34.15,34.2,34.14,34.19,47000.0,34.15,34.2,34.14,34.19,47000.0
2010-01-26 12:55:00,34.19,34.24,34.19,34.23,27300.0,34.19,34.24,34.19,34.23,27300.0
2010-01-26 13:00:00,34.23,34.28,34.22,34.25,82400.0,34.23,34.28,34.22,34.25,82400.0
2010-01-26 13:05:00,34.26,34.29,34.22,34.22,26400.0,34.26,34.29,34.22,34.22,26400.0
2010-01-26 13:10:00,34.22,34.26,34.22,34.25,18700.0,34.22,34.26,34.22,34.25,18700.0
2010-01-26 13:15:00,34.25,34.25,34.2,34.2,19400.0,34.25,34.25,34.2,34.2,19400.0
2010-01-26 13:20:00,34.2,34.24,34.2,34.22,21500.0,34.2,34.24,34.2,34.22,21500.0
2010-01-26 13:25:00,34.22,34.23,34.19,34.21,80300.0,34.22,34.23,34.19,34.21,80300.0
2010-01-26 13:30:00,34.22,34.22,34.18,34.2,30500.0,34.22,34.22,34.18,34.2,30500.0
2010-01-26 13:35:00,34.18,34.22,34.17,34.21,45700.0,34.18,34.22,34.17,34.21,45700.0
2010-01-26 13:40:00,34.21,34.24,34.2,34.22,24100.0,34.21,34.24,34.2,34.22,24100.0
2010-01-26 13:45:00,34.22,34.25,34.21,34.23,34100.0,34.22,34.25,34.21,34.23,34100.0
2010-01-26 13:50:00,34.23,34.25,34.22,34.25,22100.0,34.23,34.25,34.22,34.25,22100.0
2010-01-26 13:55:00,34.24,34.24,34.22,34.23,22100.0,34.24,34.24,34.22,34.23,22100.0
2010-01-26 14:00:00,34.23,34.25,34.17,34.18,53400.0,34.23,34.25,34.17,34.18,53400.0
2010-01-26 14:05:00,34.17,34.21,34.14,34.15,83500.0,34.17,34.21,34.14,34.15,83500.0
2010-01-26 14:10:00,34.15,34.17,34.13,34.14,63900.0,34.15,34.17,34.13,34.14,63900.0
2010-01-26 14:15:00,34.14,34.16,34.08,34.11,44000.0,34.14,34.16,34.08,34.11,44000.0
2010-01-26 14:20:00,34.11,34.15,34.08,34.08,54900.0,34.11,34.15,34.08,34.08,54900.0
2010-01-26 14:25:00,34.08,34.1,34.03,34.04,38400.0,34.08,34.1,34.03,34.04,38400.0
2010-01-26 14:30:00,34.03,34.09,34.03,34.08,34200.0,34.03,34.09,34.03,34.08,34200.0
2010-01-26 14:35:00,34.08,34.1,34.05,34.08,108500.0,34.08,34.1,34.05,34.08,108500.0
2010-01-26 14:40:00,34.08,34.13,34.08,34.11,58200.0,34.08,34.13,34.08,34.11,58200.0
2010-01-26 14:45:00,34.11,34.15,34.11,34.12,38200.0,34.11,34.15,34.11,34.12,38200.0
2010-01-26 14:50:00,34.12,34.16,34.09,34.09,51700.0,34.12,34.16,34.09,34.09,51700.0
2010-01-26 14:55:00,34.1,34.17,34.1,34.16,34900.0,34.1,34.17,34.1,34.16,34900.0
2010-01-26 15:00:00,34.16,34.17,34.12,34.15,34800.0,34.16,34.17,34.12,34.15,34800.0
2010-01-26 15:05:00,34.15,34.17,34.13,34.15,30100.0,34.15,34.17,34.13,34.15,30100.0
2010-01-26 15:10:00,34.14,34.16,34.08,34.09,39100.0,34.14,34.16,34.08,34.09,39100.0
2010-01-26 15:15:00,34.09,34.13,34.07,34.11,77800.0,34.09,34.13,34.07,34.11,77800.0
2010-01-26 15:20:00,34.11,34.13,34.05,34.06,231200.0,34.11,34.13,34.05,34.06,231200.0
2010-01-26 15:25:00,34.06,34.11,34.05,34.07,117200.0,34.06,34.11,34.05,34.07,117200.0
2010-01-26 15:30:00,34.06,34.1,34.02,34.02,241400.0,34.06,34.1,34.02,34.02,241400.0
2010-01-26 15:35:00,34.02,34.04,33.97,34.0,79000.0,34.02,34.04,33.97,34.0,79000.0
2010-01-26 15:40:00,34.0,34.03,33.89,33.91,166600.0,34.0,34.03,33.89,33.91,166600.0
2010-01-26 15:45:00,33.92,34.01,33.9,34.0,114400.0,33.92,34.01,33.9,34.0,114400.0
2010-01-26 15:50:00,33.99,34.02,33.97,34.0,130200.0,33.99,34.02,33.97,34.0,130200.0
2010-01-26 15:55:00,33.99,34.01,33.94,33.95,174700.0,33.99,34.01,33.94,33.95,174700.0
2010-01-27 09:30:00,33.68,33.69,33.3,33.53,158800.0,33.68,33.69,33.3,33.53,158800.0
2010-01-27 09:35:00,33.53,33.63,33.45,33.55,147300.0,33.53,33.63,33.45,33.55,147300.0
2010-01-27 09:40:00,33.55,33.63,33.5,33.55,78700.0,33.55,33.63,33.5,33.55,78700.0
2010-01-27 09:45:00,33.55,33.58,33.43,33.46,82400.0,33.55,33.58,33.43,33.46,82400.0
2010-01-27 09:50:00,33.46,33.51,33.37,33.49,79900.0,33.46,33.51,33.37,33.49,79900.0
2010-01-27 09:55:00,33.5,33.56,33.48,33.56,92200.0,33.5,33.56,33.48,33.56,92200.0
2010-01-27 10:00:00,33.55,33.56,33.49,33.56,111000.0,33.55,33.56,33.49,33.56,111000.0
2010-01-27 10:05:00,33.55,33.56,33.45,33.5,100200.0,33.55,33.56,33.45,33.5,100200.0
2010-01-27 10:10:00,33.51,33.51,33.34,33.43,58000.0,33.51,33.51,33.34,33.43,58000.0
2010-01-27 10:15:00,33.42,33.42,33.16,33.22,113900.0,33.42,33.42,33.16,33.22,113900.0
2010-01-27 10:20:00,33.24,33.28,33.2,33.27,62600.0,33.24,33.28,33.2,33.27,62600.0
2010-01-27 10:25:00,33.27,33.35,33.23,33.35,114900.0,33.27,33.35,33.23,33.35,114900.0
2010-01-27 10:30:00,33.32,33.38,33.31,33.31,74200.0,33.32,33.38,33.31,33.31,74200.0
2010-01-27 10:35:00,33.32,33.34,33.25,33.25,116900.0,33.32,33.34,33.25,33.25,116900.0
2010-01-27 10:40:00,33.25,33.4,33.23,33.35,81800.0,33.25,33.4,33.23,33.35,81800.0
2010-01-27 10:45:00,33.35,33.35,33.26,33.26,55200.0,33.35,33.35,33.26,33.26,55200.0
2010-01-27 10:50:00,33.26,33.32,33.25,33.26,65800.0,33.26,33.32,33.25,33.26,65800.0
2010-01-27 10:55:00,33.26,33.32,33.24,33.3,208500.0,33.26,33.32,33.24,33.3,208500.0
2010-01-27 11:00:00,33.3,33.34,33.27,33.32,65400.0,33.3,33.34,33.27,33.32,65400.0
2010-01-27 11:05:00,33.32,33.34,33.28,33.29,67400.0,33.32,33.34,33.28,33.29,67400.0
2010-01-27 11:10:00,33.28,33.3,33.26,33.29,42000.0,33.28,33.3,33.26,33.29,42000.0
2010-01-27 11:15:00,33.29,33.31,33.2,33.29,141800.0,33.29,33.31,33.2,33.29,141800.0
2010-01-27 11:20:00,33.28,33.31,33.22,33.31,78000.0,33.28,33.31,33.22,33.31,78000.0
2010-01-27 11:25:00,33.3,33.35,33.27,33.28,57300.0,33.3,33.35,33.27,33.28,57300.0
2010-01-27 11:30:00,33.28,33.29,33.2,33.28,124400.0,33.28,33.29,33.2,33.28,124400.0
2010-01-27 11:35:00,33.28,33.29,33.21,33.26,81600.0,33.28,33.29,33.21,33.26,81600.0
2010-01-27 11:40:00,33.26,33.28,33.23,33.25,88800.0,33.26,33.28,33.23,33.25,88800.0
2010-01-27 11:45:00,33.25,33.32,33.22,33.24,47600.0,33.25,33.32,33.22,33.24,47600.0
2010-01-27 11:50:00,33.24,33.25,33.22,33.24,46000.0,33.24,33.25,33.22,33.24,46000.0
2010-01-27 11:55:00,33.24,33.25,33.22,33.23,40500.0,33.24,33.25,33.22,33.23,40500.0
2010-01-27 12:00:00,33.23,33.27,33.23,33.26,21600.0,33.23,33.27,33.23,33.26,21600.0
2010-01-27 12:05:00,33.27,33.29,33.27,33.29,29800.0,33.27,33.29,33.27,33.29,29800.0
2010-01-27 12:10:00,33.29,33.31,33.24,33.26,62700.0,33.29,33.31,33.24,33.26,62700.0
2010-01-27 12:15:00,33.26,33.28,33.22,33.22,57800.0,33.26,33.28,33.22,33.22,57800.0
2010-01-27 12:20:00,33.22,33.23,33.18,33.22,112100.0,33.22,33.23,33.18,33.22,112100.0
2010-01-27 12:25:00,33.22,33.25,33.18,33.19,88200.0,33.22,33.25,33.18,33.19,88200.0
2010-01-27 12:30:00,33.19,33.2,33.09,33.09,72500.0,33.19,33.2,33.09,33.09,72500.0
2010-01-27 12:35:00,33.09,33.11,33.07,33.09,95500.0,33.09,33.11,33.07,33.09,95500.0
2010-01-27 12:40:00,33.09,33.13,33.05,33.12,54000.0,33.09,33.13,33.05,33.12,54000.0
2010-01-27 12:45:00,33.12,33.12,33.04,33.05,62600.0,33.12,33.12,33.04,33.05,62600.0
2010-01-27 12:50:00,33.05,33.08,33.0,33.05,96000.0,33.05,33.08,33.0,33.05,96000.0
2010-01-27 12:55:00,33.05,33.06,32.97,33.0,128000.0,33.05,33.06,32.97,33.0,128000.0
2010-01-27 13:00:00,33.0,33.0,32.93,32.94,93800.0,33.0,33.0,32.93,32.94,93800.0
2010-01-27 13:05:00,32.94,33.03,32.92,32.99,130400.0,32.94,33.03,32.92,32.99,130400.0
2010-01-27 13:10:00,32.99,33.01,32.94,32.95,92000.0,32.99,33.01,32.94,32.95,92000.0
2010-01-27 13:15:00,32.95,32.96,32.8,32.83,220500.0,32.95,32.96,32.8,32.83,220500.0
2010-01-27 13:20:00,32.83,32.86,32.8,32.84,101700.0,32.83,32.86,32.8,32.84,101700.0
2010-01-27 13:25:00,32.84,32.85,32.79,32.8,115400.0,32.84,32.85,32.79,32.8,115400.0
2010-01-27 13:30:00,32.8,32.83,32.74,32.81,169900.0,32.8,32.83,32.74,32.81,169900.0
2010-01-27 13:35:00,32.81,32.83,32.79,32.8,83400.0,32.81,32.83,32.79,32.8,83400.0
2010-01-27 13:40:00,32.79,32.84,32.77,32.78,91900.0,32.79,32.84,32.77,32.78,91900.0
2010-01-27 13:45:00,32.78,32.8,32.73,32.73,105300.0,32.78,32.8,32.73,32.73,105300.0
2010-01-27 13:50:00,32.73,32.75,32.66,32.75,193500.0,32.73,32.75,32.66,32.75,193500.0
2010-01-27 13:55:00,32.75,32.79,32.72,32.79,59700.0,32.75,32.79,32.72,32.79,59700.0
2010-01-27 14:00:00,32.79,32.87,32.79,32.86,183400.0,32.79,32.87,32.79,32.86,183400.0
2010-01-27 14:05:00,32.87,32.99,32.87,32.9,502600.0,32.87,32.99,32.87,32.9,502600.0
2010-01-27 14:10:00,32.9,33.0,32.89,32.96,105500.0,32.9,33.0,32.89,32.96,105500.0
2010-01-27 14:15:00,32.96,33.05,32.79,32.89,202200.0,32.96,33.05,32.79,32.89,202200.0
2010-01-27 14:20:00,32.89,32.95,32.67,32.71,180100.0,32.89,32.95,32.67,32.71,180100.0
2010-01-27 14:25:00,32.71,32.79,32.65,32.71,223800.0,32.71,32.79,32.65,32.71,223800.0
2010-01-27 14:30:00,32.71,32.78,32.69,32.75,155300.0,32.71,32.78,32.69,32.75,155300.0
2010-01-27 14:35:00,32.75,32.89,32.73,32.88,79500.0,32.75,32.89,32.73,32.88,79500.0
2010-01-27 14:40:00,32.88,33.04,32.88,32.97,236100.0,32.88,33.04,32.88,32.97,236100.0
2010-01-27 14:45:00,32.97,32.99,32.89,32.89,94100.0,32.97,32.99,32.89,32.89,94100.0
2010-01-27 14:50:00,32.89,32.94,32.79,32.94,112300.0,32.89,32.94,32.79,32.94,112300.0
2010-01-27 14:55:00,32.93,33.01,32.93,32.98,120900.0,32.93,33.01,32.93,32.98,120900.0
2010-01-27 15:00:00,32.97,33.01,32.96,32.98,117400.0,32.97,33.01,32.96,32.98,117400.0
2010-01-27 15:05:00,32.96,32.99,32.83,32.84,181400.0,32.96,32.99,32.83,32.84,181400.0
2010-01-27 15:10:00,32.84,32.87,32.75,32.87,111900.0,32.84,32.87,32.75,32.87,111900.0
2010-01-27 15:15:00,32.87,32.91,32.79,32.83,126900.0,32.87,32.91,32.79,32.83,126900.0
2010-01-27 15:20:00,32.82,32.95,32.82,32.93,139800.0,32.82,32.95,32.82,32.93,139800.0
2010-01-27 15:25:00,32.92,33.0,32.92,32.97,106500.0,32.92,33.0,32.92,32.97,106500.0
2010-01-27 15:30:00,32.97,33.09,32.97,33.08,196200.0,32.97,33.09,32.97,33.08,196200.0
2010-01-27 15:35:00,33.08,33.2,33.03,33.18,169700.0,33.08,33.2,33.03,33.18,169700.0
2010-01-27 15:40:00,33.17,33.18,33.07,33.07,181900.0,33.17,33.18,33.07,33.07,181900.0
2010-01-27 15:45:00,33.07,33.17,33.06,33.14,232600.0,33.07,33.17,33.06,33.14,232600.0
2010-01-27 15:50:00,33.15,33.19,33.14,33.18,211800.0,33.15,33.19,33.14,33.18,211800.0
2010-01-27 15:55:00,33.17,33.18,33.11,33.13,297900.0,33.17,33.18,33.11,33.13,297900.0
2010-01-28 09:30:00,33.29,33.39,33.22,33.38,105500.0,33.29,33.39,33.22,33.38,105500.0
2010-01-28 09:35:00,33.35,33.66,33.35,33.54,194700.0,33.35,33.66,33.35,33.54,194700.0
2010-01-28 09:40:00,33.54,33.55,33.42,33.42,140600.0,33.54,33.55,33.42,33.42,140600.0
2010-01-28 09:45:00,33.38,33.44,33.28,33.28,59400.0,33.38,33.44,33.28,33.28,59400.0
2010-01-28 09:50:00,33.27,33.32,33.25,33.32,94900.0,33.27,33.32,33.25,33.32,94900.0
2010-01-28 09:55:00,33.33,33.42,33.27,33.36,60200.0,33.33,33.42,33.27,33.36,60200.0
2010-01-28 10:00:00,33.36,33.36,33.24,33.25,66700.0,33.36,33.36,33.24,33.25,66700.0
2010-01-28 10:05:00,33.25,33.25,33.09,33.1,77100.0,33.25,33.25,33.09,33.1,77100.0
2010-01-28 10:10:00,33.1,33.13,33.03,33.11,84600.0,33.1,33.13,33.03,33.11,84600.0
2010-01-28 10:15:00,33.1,33.14,33.04,33.09,45700.0,33.1,33.14,33.04,33.09,45700.0
2010-01-28 10:20:00,33.09,33.18,33.03,33.07,90400.0,33.09,33.18,33.03,33.07,90400.0
2010-01-28 10:25:00,33.09,33.1,33.0,33.03,123900.0,33.09,33.1,33.0,33.03,123900.0
2010-01-28 10:30:00,33.03,33.05,32.95,32.95,91100.0,33.03,33.05,32.95,32.95,91100.0
2010-01-28 10:35:00,32.95,32.98,32.91,32.95,104500.0,32.95,32.98,32.91,32.95,104500.0
2010-01-28 10:40:00,32.94,32.97,32.86,32.92,51000.0,32.94,32.97,32.86,32.92,51000.0
2010-01-28 10:45:00,32.92,32.93,32.69,32.72,84900.0,32.92,32.93,32.69,32.72,84900.0
2010-01-28 10:50:00,32.71,32.87,32.71,32.8,50800.0,32.71,32.87,32.71,32.8,50800.0
2010-01-28 10:55:00,32.8,32.85,32.73,32.84,39600.0,32.8,32.85,32.73,32.84,39600.0
2010-01-28 11:00:00,32.83,32.87,32.7,32.71,48000.0,32.83,32.87,32.7,32.71,48000.0
2010-01-28 11:05:00,32.71,32.79,32.7,32.75,57500.0,32.71,32.79,32.7,32.75,57500.0
2010-01-28 11:10:00,32.74,32.83,32.73,32.81,57700.0,32.74,32.83,32.73,32.81,57700.0
2010-01-28 11:15:00,32.81,32.87,32.71,32.72,53200.0,32.81,32.87,32.71,32.72,53200.0
2010-01-28 11:20:00,32.72,32.82,32.71,32.81,39300.0,32.72,32.82,32.71,32.81,39300.0
2010-01-28 11:25:00,32.81,32.82,32.69,32.7,76500.0,32.81,32.82,32.69,32.7,76500.0
2010-01-28 11:30:00,32.69,32.73,32.48,32.52,243500.0,32.69,32.73,32.48,32.52,243500.0
2010-01-28 11:35:00,32.51,32.67,32.49,32.66,107100.0,32.51,32.67,32.49,32.66,107100.0
2010-01-28 11:40:00,32.66,32.7,32.61,32.68,92100.0,32.66,32.7,32.61,32.68,92100.0
2010-01-28 11:45:00,32.67,32.73,32.61,32.68,59900.0,32.67,32.73,32.61,32.68,59900.0
2010-01-28 11:50:00,32.68,32.77,32.66,32.76,64300.0,32.68,32.77,32.66,32.76,64300.0
2010-01-28 11:55:00,32.76,32.76,32.61,32.63,107000.0,32.76,32.76,32.61,32.63,107000.0
2010-01-28 12:00:00,32.64,32.71,32.57,32.71,59900.0,32.64,32.71,32.57,32.71,59900.0
2010-01-28 12:05:00,32.71,32.75,32.66,32.73,34100.0,32.71,32.75,32.66,32.73,34100.0
2010-01-28 12:10:00,32.74,32.78,32.7,32.71,24000.0,32.74,32.78,32.7,32.71,24000.0
2010-01-28 12:15:00,32.72,32.76,32.62,32.63,72100.0,32.72,32.76,32.62,32.63,72100.0
2010-01-28 12:20:00,32.63,32.65,32.57,32.6,132100.0,32.63,32.65,32.57,32.6,132100.0
2010-01-28 12:25:00,32.6,32.64,32.56,32.63,24300.0,32.6,32.64,32.56,32.63,24300.0
2010-01-28 12:30:00,32.63,32.66,32.63,32.64,37900.0,32.63,32.66,32.63,32.64,37900.0
2010-01-28 12:35:00,32.63,32.73,32.61,32.72,39100.0,32.63,32.73,32.61,32.72,39100.0
2010-01-28 12:40:00,32.72,32.74,32.62,32.62,25100.0,32.72,32.74,32.62,32.62,25100.0
2010-01-28 12:45:00,32.62,32.73,32.6,32.72,25200.0,32.62,32.73,32.6,32.72,25200.0
2010-01-28 12:50:00,32.71,32.8,32.71,32.79,36100.0,32.71,32.8,32.71,32.79,36100.0
2010-01-28 12:55:00,32.78,32.79,32.72,32.79,31900.0,32.78,32.79,32.72,32.79,31900.0
2010-01-28 13:00:00,32.8,32.81,32.74,32.75,49900.0,32.8,32.81,32.74,32.75,49900.0
2010-01-28 13:05:00,32.76,32.83,32.74,32.81,50400.0,32.76,32.83,32.74,32.81,50400.0
2010-01-28 13:10:00,32.82,32.84,32.79,32.79,22700.0,32.82,32.84,32.79,32.79,22700.0
2010-01-28 13:15:00,32.79,32.85,32.78,32.83,23500.0,32.79,32.85,32.78,32.83,23500.0
2010-01-28 13:20:00,32.84,32.9,32.83,32.86,35500.0,32.84,32.9,32.83,32.86,35500.0
2010-01-28 13:25:00,32.86,32.87,32.82,32.85,30000.0,32.86,32.87,32.82,32.85,30000.0
2010-01-28 13:30:00,32.85,32.9,32.84,32.87,31500.0,32.85,32.9,32.84,32.87,31500.0
2010-01-28 13:35:00,32.87,32.9,32.85,32.87,113200.0,32.87,32.9,32.85,32.87,113200.0
2010-01-28 13:40:00,32.87,32.95,32.87,32.93,84000.0,32.87,32.95,32.87,32.93,84000.0
2010-01-28 13:45:00,32.94,32.96,32.9,32.93,61300.0,32.94,32.96,32.9,32.93,61300.0
2010-01-28 13:50:00,32.94,32.97,32.9,32.96,107300.0,32.94,32.97,32.9,32.96,107300.0
2010-01-28 13:55:00,32.95,32.96,32.88,32.89,104200.0,32.95,32.96,32.88,32.89,104200.0
2010-01-28 14:00:00,32.89,32.9,32.81,32.83,108100.0,32.89,32.9,32.81,32.83,108100.0
2010-01-28 14:05:00,32.83,32.85,32.76,32.8,71300.0,32.83,32.85,32.76,32.8,71300.0
2010-01-28 14:10:00,32.81,32.81,32.69,32.73,55600.0,32.81,32.81,32.69,32.73,55600.0
2010-01-28 14:15:00,32.72,32.72,32.63,32.69,72500.0,32.72,32.72,32.63,32.69,72500.0
2010-01-28 14:20:00,32.71,32.79,32.69,32.79,33600.0,32.71,32.79,32.69,32.79,33600.0
2010-01-28 14:25:00,32.79,32.82,32.77,32.82,38300.0,32.79,32.82,32.77,32.82,38300.0
2010-01-28 14:30:00,32.81,32.83,32.75,32.83,40900.0,32.81,32.83,32.75,32.83,40900.0
2010-01-28 14:35:00,32.82,32.85,32.77,32.8,60600.0,32.82,32.85,32.77,32.8,60600.0
2010-01-28 14:40:00,32.8,32.9,32.78,32.9,57200.0,32.8,32.9,32.78,32.9,57200.0
2010-01-28 14:45:00,32.9,32.96,32.84,32.96,79800.0,32.9,32.96,32.84,32.96,79800.0
2010-01-28 14:50:00,32.96,32.99,32.95,32.98,64200.0,32.96,32.99,32.95,32.98,64200.0
2010-01-28 14:55:00,32.98,33.06,32.97,32.97,91900.0,32.98,33.06,32.97,32.97,91900.0
2010-01-28 15:00:00,32.97,33.02,32.94,33.01,44800.0,32.97,33.02,32.94,33.01,44800.0
2010-01-28 15:05:00,33.02,33.1,33.01,33.08,85600.0,33.02,33.1,33.01,33.08,85600.0
2010-01-28 15:10:00,33.08,33.16,33.07,33.09,116000.0,33.08,33.16,33.07,33.09,116000.0
2010-01-28 15:15:00,33.08,33.11,33.04,33.08,93500.0,33.08,33.11,33.04,33.08,93500.0
2010-01-28 15:20:00,33.07,33.2,33.07,33.2,66500.0,33.07,33.2,33.07,33.2,66500.0
2010-01-28 15:25:00,33.21,33.21,33.1,33.13,83500.0,33.21,33.21,33.1,33.13,83500.0
2010-01-28 15:30:00,33.14,33.16,33.08,33.12,83000.0,33.14,33.16,33.08,33.12,83000.0
2010-01-28 15:35:00,33.12,33.13,33.03,33.13,86800.0,33.12,33.13,33.03,33.13,86800.0
2010-01-28 15:40:00,33.13,33.17,33.04,33.08,146400.0,33.13,33.17,33.04,33.08,146400.0
2010-01-28 15:45:00,33.08,33.08,32.96,32.98,131900.0,33.08,33.08,32.96,32.98,131900.0
2010-01-28 15:50:00,32.97,33.01,32.93,32.96,223200.0,32.97,33.01,32.93,32.96,223200.0
2010-01-28 15:55:00,32.94,32.96,32.89,32.89,269000.0,32.94,32.96,32.89,32.89,269000.0
2010-01-29 09:30:00,32.95,33.11,32.95,33.07,265900.0,32.95,33.11,32.95,33.07,265900.0
2010-01-29 09:35:00,33.08,33.11,32.97,33.02,116500.0,33.08,33.11,32.97,33.02,116500.0
2010-01-29 09:40:00,33.02,33.1,32.97,33.04,135600.0,33.02,33.1,32.97,33.04,135600.0
2010-01-29 09:45:00,33.03,33.13,33.01,33.08,140300.0,33.03,33.13,33.01,33.08,140300.0
2010-01-29 09:50:00,33.08,33.17,33.05,33.13,127500.0,33.08,33.17,33.05,33.13,127500.0
2010-01-29 09:55:00,33.12,33.15,32.99,33.01,103400.0,33.12,33.15,32.99,33.01,103400.0
2010-01-29 10:00:00,33.01,33.06,33.0,33.03,73000.0,33.01,33.06,33.0,33.03,73000.0
2010-01-29 10:05:00,33.03,33.07,33.0,33.02,111000.0,33.03,33.07,33.0,33.02,111000.0
2010-01-29 10:10:00,33.02,33.07,33.0,33.05,125300.0,33.02,33.07,33.0,33.05,125300.0
2010-01-29 10:15:00,33.04,33.11,33.02,33.08,87000.0,33.04,33.11,33.02,33.08,87000.0
2010-01-29 10:20:00,33.08,33.24,33.08,33.2,169800.0,33.08,33.24,33.08,33.2,169800.0
2010-01-29 10:25:00,33.19,33.24,33.13,33.15,98900.0,33.19,33.24,33.13,33.15,98900.0
2010-01-29 10:30:00,33.15,33.17,33.08,33.09,59600.0,33.15,33.17,33.08,33.09,59600.0
2010-01-29 10:35:00,33.08,33.09,33.01,33.02,71100.0,33.08,33.09,33.01,33.02,71100.0
2010-01-29 10:40:00,33.02,33.04,32.9,32.9,107000.0,33.02,33.04,32.9,32.9,107000.0
2010-01-29 10:45:00,32.9,32.93,32.87,32.93,33700.0,32.9,32.93,32.87,32.93,33700.0
2010-01-29 10:50:00,32.94,32.98,32.86,32.88,31700.0,32.94,32.98,32.86,32.88,31700.0
2010-01-29 10:55:00,32.87,32.87,32.74,32.74,82300.0,32.87,32.87,32.74,32.74,82300.0
2010-01-29 11:00:00,32.76,32.78,32.68,32.78,48600.0,32.76,32.78,32.68,32.78,48600.0
2010-01-29 11:05:00,32.77,32.78,32.64,32.66,116300.0,32.77,32.78,32.64,32.66,116300.0
2010-01-29 11:10:00,32.66,32.7,32.58,32.61,96600.0,32.66,32.7,32.58,32.61,96600.0
2010-01-29 11:15:00,32.61,32.7,32.54,32.63,76700.0,32.61,32.7,32.54,32.63,76700.0
2010-01-29 11:20:00,32.62,32.65,32.51,32.64,125900.0,32.62,32.65,32.51,32.64,125900.0
2010-01-29 11:25:00,32.64,32.65,32.51,32.6,119100.0,32.64,32.65,32.51,32.6,119100.0
2010-01-29 11:30:00,32.6,32.61,32.49,32.54,137300.0,32.6,32.61,32.49,32.54,137300.0
2010-01-29 11:35:00,32.54,32.6,32.52,32.58,114100.0,32.54,32.6,32.52,32.58,114100.0
2010-01-29 11:40:00,32.59,32.65,32.56,32.61,47200.0,32.59,32.65,32.56,32.61,47200.0
2010-01-29 11:45:00,32.61,32.62,32.56,32.57,34800.0,32.61,32.62,32.56,32.57,34800.0
2010-01-29 11:50:00,32.56,32.66,32.56,32.65,73900.0,32.56,32.66,32.56,32.65,73900.0
2010-01-29 11:55:00,32.65,32.66,32.49,32.5,72200.0,32.65,32.66,32.49,32.5,72200.0
2010-01-29 12:00:00,32.49,32.51,32.44,32.45,68100.0,32.49,32.51,32.44,32.45,68100.0
2010-01-29 12:05:00,32.46,32.47,32.36,32.42,102400.0,32.46,32.47,32.36,32.42,102400.0
2010-01-29 12:10:00,32.41,32.49,32.4,32.49,99100.0,32.41,32.49,32.4,32.49,99100.0
2010-01-29 12:15:00,32.47,32.55,32.45,32.5,82500.0,32.47,32.55,32.45,32.5,82500.0
2010-01-29 12:20:00,32.51,32.55,32.49,32.52,67300.0,32.51,32.55,32.49,32.52,67300.0
2010-01-29 12:25:00,32.52,32.56,32.51,32.56,50600.0,32.52,32.56,32.51,32.56,50600.0
2010-01-29 12:30:00,32.56,32.57,32.52,32.54,36800.0,32.56,32.57,32.52,32.54,36800.0
2010-01-29 12:35:00,32.53,32.59,32.53,32.58,51700.0,32.53,32.59,32.53,32.58,51700.0
2010-01-29 12:40:00,32.58,32.59,32.52,32.56,42800.0,32.58,32.59,32.52,32.56,42800.0
2010-01-29 12:45:00,32.56,32.57,32.49,32.54,52100.0,32.56,32.57,32.49,32.54,52100.0
2010-01-29 12:50:00,32.55,32.66,32.54,32.64,100600.0,32.55,32.66,32.54,32.64,100600.0
2010-01-29 12:55:00,32.64,32.66,32.6,32.62,75300.0,32.64,32.66,32.6,32.62,75300.0
2010-01-29 13:00:00,32.62,32.64,32.61,32.63,60200.0,32.62,32.64,32.61,32.63,60200.0
2010-01-29 13:05:00,32.63,32.68,32.62,32.65,181400.0,32.63,32.68,32.62,32.65,181400.0
2010-01-29 13:10:00,32.64,32.67,32.6,32.61,32300.0,32.64,32.67,32.6,32.61,32300.0
2010-01-29 13:15:00,32.62,32.68,32.62,32.67,19000.0,32.62,32.68,32.62,32.67,19000.0
2010-01-29 13:20:00,32.67,32.73,32.67,32.73,53500.0,32.67,32.73,32.67,32.73,53500.0
2010-01-29 13:25:00,32.73,32.74,32.68,32.69,60600.0,32.73,32.74,32.68,32.69,60600.0
2010-01-29 13:30:00,32.68,32.68,32.62,32.63,53600.0,32.68,32.68,32.62,32.63,53600.0
2010-01-29 13:35:00,32.63,32.72,32.63,32.66,45400.0,32.63,32.72,32.63,32.66,45400.0
2010-01-29 13:40:00,32.66,32.67,32.56,32.6,101700.0,32.66,32.67,32.56,32.6,101700.0
2010-01-29 13:45:00,32.6,32.62,32.53,32.56,70600.0,32.6,32.62,32.53,32.56,70600.0
2010-01-29 13:50:00,32.56,32.6,32.55,32.57,59500.0,32.56,32.6,32.55,32.57,59500.0
2010-01-29 13:55:00,32.57,32.62,32.55,32.61,66000.0,32.57,32.62,32.55,32.61,66000.0
2010-01-29 14:00:00,32.62,32.66,32.59,32.66,81700.0,32.62,32.66,32.59,32.66,81700.0
2010-01-29 14:05:00,32.66,32.66,32.52,32.54,102500.0,32.66,32.66,32.52,32.54,102500.0
2010-01-29 14:10:00,32.54,32.62,32.54,32.6,108700.0,32.54,32.62,32.54,32.6,108700.0
2010-01-29 14:15:00,32.6,32.64,32.56,32.59,54600.0,32.6,32.64,32.56,32.59,54600.0
2010-01-29 14:20:00,32.59,32.59,32.52,32.55,58200.0,32.59,32.59,32.52,32.55,58200.0
2010-01-29 14:25:00,32.54,32.57,32.53,32.56,34200.0,32.54,32.57,32.53,32.56,34200.0
2010-01-29 14:30:00,32.56,32.56,32.44,32.44,80700.0,32.56,32.56,32.44,32.44,80700.0
2010-01-29 14:35:00,32.45,32.49,32.41,32.44,121700.0,32.45,32.49,32.41,32.44,121700.0
2010-01-29 14:40:00,32.44,32.47,32.41,32.41,88500.0,32.44,32.47,32.41,32.41,88500.0
2010-01-29 14:45:00,32.41,32.42,32.2,32.2,123100.0,32.41,32.42,32.2,32.2,123100.0
2010-01-29 14:50:00,32.2,32.4,32.17,32.28,178000.0,32.2,32.4,32.17,32.28,178000.0
2010-01-29 14:55:00,32.28,32.35,32.23,32.35,128700.0,32.28,32.35,32.23,32.35,128700.0
2010-01-29 15:00:00,32.35,32.44,32.32,32.43,127500.0,32.35,32.44,32.32,32.43,127500.0
2010-01-29 15:05:00,32.44,32.48,32.41,32.45,140500.0,32.44,32.48,32.41,32.45,140500.0
2010-01-29 15:10:00,32.45,32.47,32.3,32.3,140600.0,32.45,32.47,32.3,32.3,140600.0
2010-01-29 15:15:00,32.31,32.41,32.3,32.39,165500.0,32.31,32.41,32.3,32.39,165500.0
2010-01-29 15:20:00,32.4,32.42,32.32,32.33,113500.0,32.4,32.42,32.32,32.33,113500.0
2010-01-29 15:25:00,32.33,32.36,32.28,32.32,93600.0,32.33,32.36,32.28,32.32,93600.0
2010-01-29 15:30:00,32.31,32.36,32.25,32.31,129200.0,32.31,32.36,32.25,32.31,129200.0
2010-01-29 15:35:00,32.32,32.4,32.31,32.39,102000.0,32.32,32.4,32.31,32.39,102000.0
2010-01-29 15:40:00,32.4,32.48,32.37,32.47,151900.0,32.4,32.48,32.37,32.47,151900.0
2010-01-29 15:45:00,32.48,32.48,32.37,32.41,140000.0,32.48,32.48,32.37,32.41,140000.0
2010-01-29 15:50:00,32.4,32.49,32.35,32.45,221900.0,32.4,32.49,32.35,32.45,221900.0
2010-01-29 15:55:00,32.45,32.46,32.31,32.31,371200.0,32.45,32.46,32.31,32.31,371200.0
2010-02-01 09:30:00,32.39,32.54,32.19,32.44,112800.0,32.39,32.54,32.19,32.44,112800.0
2010-02-01 09:35:00,32.44,32.45,32.25,32.3,97300.0,32.44,32.45,32.25,32.3,97300.0
2010-02-01 09:40:00,32.31,32.37,32.3,32.35,98600.0,32.31,32.37,32.3,32.35,98600.0
2010-02-01 09:45:00,32.34,32.4,32.28,32.32,170700.0,32.34,32.4,32.28,32.32,170700.0
2010-02-01 09:50:00,32.32,32.33,32.16,32.2,135300.0,32.32,32.33,32.16,32.2,135300.0
2010-02-01 09:55:00,32.2,32.36,32.2,32.35,81000.0,32.2,32.36,32.2,32.35,81000.0
2010-02-01 10:00:00,32.35,32.4,32.23,32.26,236900.0,32.35,32.4,32.23,32.26,236900.0
2010-02-01 10:05:00,32.26,32.28,32.19,32.23,156300.0,32.26,32.28,32.19,32.23,156300.0
2010-02-01 10:10:00,32.25,32.4,32.21,32.39,154600.0,32.25,32.4,32.21,32.39,154600.0
2010-02-01 10:15:00,32.4,32.41,32.32,32.33,238500.0,32.4,32.41,32.32,32.33,238500.0
2010-02-01 10:20:00,32.33,32.46,32.33,32.46,141100.0,32.33,32.46,32.33,32.46,141100.0
2010-02-01 10:25:00,32.45,32.46,32.25,32.31,138600.0,32.45,32.46,32.25,32.31,138600.0
2010-02-01 10:30:00,32.31,32.39,32.31,32.37,68300.0,32.31,32.39,32.31,32.37,68300.0
2010-02-01 10:35:00,32.36,32.37,32.31,32.33,132200.0,32.36,32.37,32.31,32.33,132200.0
2010-02-01 10:40:00,32.33,32.35,32.28,32.3,91100.0,32.33,32.35,32.28,32.3,91100.0
2010-02-01 10:45:00,32.3,32.36,32.26,32.35,178000.0,32.3,32.36,32.26,32.35,178000.0
2010-02-01 10:50:00,32.35,32.42,32.32,32.37,70900.0,32.35,32.42,32.32,32.37,70900.0
2010-02-01 10:55:00,32.36,32.37,32.17,32.17,79500.0,32.36,32.37,32.17,32.17,79500.0
2010-02-01 11:00:00,32.17,32.21,32.14,32.15,118700.0,32.17,32.21,32.14,32.15,118700.0
2010-02-01 11:05:00,32.15,32.22,32.1,32.2,142400.0,32.15,32.22,32.1,32.2,142400.0
2010-02-01 11:10:00,32.2,32.2,32.14,32.16,109200.0,32.2,32.2,32.14,32.16,109200.0
2010-02-01 11:15:00,32.16,32.21,32.14,32.21,63700.0,32.16,32.21,32.14,32.21,63700.0
2010-02-01 11:20:00,32.22,32.28,32.22,32.28,40400.0,32.22,32.28,32.22,32.28,40400.0
2010-02-01 11:25:00,32.27,32.34,32.27,32.29,55700.0,32.27,32.34,32.27,32.29,55700.0
2010-02-01 11:30:00,32.28,32.31,32.24,32.25,50200.0,32.28,32.31,32.24,32.25,50200.0
2010-02-01 11:35:00,32.25,32.27,32.22,32.24,139100.0,32.25,32.27,32.22,32.24,139100.0
2010-02-01 11:40:00,32.24,32.3,32.24,32.28,49400.0,32.24,32.3,32.24,32.28,49400.0
2010-02-01 11:45:00,32.27,32.29,32.19,32.22,47500.0,32.27,32.29,32.19,32.22,47500.0
2010-02-01 11:50:00,32.21,32.24,32.19,32.21,67700.0,32.21,32.24,32.19,32.21,67700.0
2010-02-01 11:55:00,32.21,32.27,32.16,32.19,80200.0,32.21,32.27,32.16,32.19,80200.0
2010-02-01 12:00:00,32.2,32.22,32.16,32.19,50900.0,32.2,32.22,32.16,32.19,50900.0
2010-02-01 12:05:00,32.2,32.22,32.15,32.16,76700.0,32.2,32.22,32.15,32.16,76700.0
2010-02-01 12:10:00,32.16,32.18,32.11,32.16,75500.0,32.16,32.18,32.11,32.16,75500.0
2010-02-01 12:15:00,32.15,32.17,32.11,32.14,113500.0,32.15,32.17,32.11,32.14,113500.0
2010-02-01 12:20:00,32.14,32.15,32.1,32.11,93400.0,32.14,32.15,32.1,32.11,93400.0
2010-02-01 12:25:00,32.11,32.12,32.06,32.09,103700.0,32.11,32.12,32.06,32.09,103700.0
2010-02-01 12:30:00,32.09,32.13,32.08,32.13,86300.0,32.09,32.13,32.08,32.13,86300.0
2010-02-01 12:35:00,32.14,32.19,32.09,32.1,112800.0,32.14,32.19,32.09,32.1,112800.0
2010-02-01 12:40:00,32.1,32.17,32.07,32.17,195100.0,32.1,32.17,32.07,32.17,195100.0
2010-02-01 12:45:00,32.16,32.21,32.15,32.19,146800.0,32.16,32.21,32.15,32.19,146800.0
2010-02-01 12:50:00,32.19,32.21,32.16,32.17,157700.0,32.19,32.21,32.16,32.17,157700.0
2010-02-01 12:55:00,32.18,32.18,32.11,32.18,46100.0,32.18,32.18,32.11,32.18,46100.0
2010-02-01 13:00:00,32.17,32.2,32.16,32.2,44700.0,32.17,32.2,32.16,32.2,44700.0
2010-02-01 13:05:00,32.2,32.24,32.17,32.2,128400.0,32.2,32.24,32.17,32.2,128400.0
2010-02-01 13:10:00,32.2,32.2,32.15,32.2,41300.0,32.2,32.2,32.15,32.2,41300.0
2010-02-01 13:15:00,32.2,32.28,32.19,32.26,51000.0,32.2,32.28,32.19,32.26,51000.0
2010-02-01 13:20:00,32.27,32.31,32.26,32.31,49400.0,32.27,32.31,32.26,32.31,49400.0
2010-02-01 13:25:00,32.31,32.31,32.25,32.25,28500.0,32.31,32.31,32.25,32.25,28500.0
2010-02-01 13:30:00,32.25,32.3,32.25,32.29,24100.0,32.25,32.3,32.25,32.29,24100.0
2010-02-01 13:35:00,32.29,32.31,32.24,32.25,45900.0,32.29,32.31,32.24,32.25,45900.0
2010-02-01 13:40:00,32.24,32.26,32.23,32.23,33200.0,32.24,32.26,32.23,32.23,33200.0
2010-02-01 13:45:00,32.23,32.25,32.2,32.24,46900.0,32.23,32.25,32.2,32.24,46900.0
2010-02-01 13:50:00,32.24,32.29,32.23,32.25,66300.0,32.24,32.29,32.23,32.25,66300.0
2010-02-01 13:55:00,32.24,32.26,32.18,32.19,55100.0,32.24,32.26,32.18,32.19,55100.0
2010-02-01 14:00:00,32.18,32.22,32.18,32.2,54000.0,32.18,32.22,32.18,32.2,54000.0
2010-02-01 14:05:00,32.2,32.2,32.19,32.19,33800.0,32.2,32.2,32.19,32.19,33800.0
2010-02-01 14:10:00,32.2,32.2,32.14,32.14,50000.0,32.2,32.2,32.14,32.14,50000.0
2010-02-01 14:15:00,32.14,32.15,32.11,32.15,80700.0,32.14,32.15,32.11,32.15,80700.0
2010-02-01 14:20:00,32.16,32.2,32.16,32.18,61600.0,32.16,32.2,32.16,32.18,61600.0
2010-02-01 14:25:00,32.17,32.2,32.14,32.18,54100.0,32.17,32.2,32.14,32.18,54100.0
2010-02-01 14:30:00,32.19,32.21,32.15,32.15,98800.0,32.19,32.21,32.15,32.15,98800.0
2010-02-01 14:35:00,32.14,32.2,32.14,32.18,83200.0,32.14,32.2,32.14,32.18,83200.0
2010-02-01 14:40:00,32.19,32.24,32.19,32.23,70400.0,32.19,32.24,32.19,32.23,70400.0
2010-02-01 14:45:00,32.23,32.23,32.19,32.19,60100.0,32.23,32.23,32.19,32.19,60100.0
2010-02-01 14:50:00,32.2,32.29,32.18,32.28,102300.0,32.2,32.29,32.18,32.28,102300.0
2010-02-01 14:55:00,32.28,32.3,32.26,32.28,61700.0,32.28,32.3,32.26,32.28,61700.0
2010-02-01 15:00:00,32.28,32.3,32.22,32.26,159800.0,32.28,32.3,32.22,32.26,159800.0
2010-02-01 15:05:00,32.24,32.33,32.24,32.25,215100.0,32.24,32.33,32.24,32.25,215100.0
2010-02-01 15:10:00,32.25,32.25,32.22,32.24,62800.0,32.25,32.25,32.22,32.24,62800.0
2010-02-01 15:15:00,32.24,32.28,32.22,32.26,116300.0,32.24,32.28,32.22,32.26,116300.0
2010-02-01 15:20:00,32.26,32.31,32.26,32.31,106400.0,32.26,32.31,32.26,32.31,106400.0
2010-02-01 15:25:00,32.31,32.37,32.3,32.36,171800.0,32.31,32.37,32.3,32.36,171800.0
2010-02-01 15:30:00,32.35,32.39,32.35,32.36,109000.0,32.35,32.39,32.35,32.36,109000.0
2010-02-01 15:35:00,32.36,32.38,32.34,32.35,173500.0,32.36,32.38,32.34,32.35,173500.0
2010-02-01 15:40:00,32.36,32.38,32.34,32.35,111500.0,32.36,32.38,32.34,32.35,111500.0
2010-02-01 15:45:00,32.35,32.41,32.35,32.39,138500.0,32.35,32.41,32.35,32.39,138500.0
2010-02-01 15:50:00,32.4,32.5,32.4,32.5,367100.0,32.4,32.5,32.4,32.5,367100.0
2010-02-01 15:55:00,32.5,32.53,32.47,32.48,417400.0,32.5,32.53,32.47,32.48,417400.0
2010-02-02 09:30:00,32.55,32.67,32.36,32.53,144200.0,32.55,32.67,32.36,32.53,144200.0
2010-02-02 09:35:00,32.52,32.66,32.5,32.62,98900.0,32.52,32.66,32.5,32.62,98900.0
2010-02-02 09:40:00,32.63,32.65,32.44,32.53,78900.0,32.63,32.65,32.44,32.53,78900.0
2010-02-02 09:45:00,32.51,32.61,32.47,32.58,89200.0,32.51,32.61,32.47,32.58,89200.0
2010-02-02 09:50:00,32.58,32.63,32.51,32.54,104200.0,32.58,32.63,32.51,32.54,104200.0
2010-02-02 09:55:00,32.53,32.56,32.35,32.41,112000.0,32.53,32.56,32.35,32.41,112000.0
2010-02-02 10:00:00,32.43,32.52,32.31,32.35,122200.0,32.43,32.52,32.31,32.35,122200.0
2010-02-02 10:05:00,32.34,32.48,32.34,32.47,54600.0,32.34,32.48,32.34,32.47,54600.0
2010-02-02 10:10:00,32.47,32.54,32.43,32.54,61700.0,32.47,32.54,32.43,32.54,61700.0
2010-02-02 10:15:00,32.55,32.72,32.55,32.67,79800.0,32.55,32.72,32.55,32.67,79800.0
2010-02-02 10:20:00,32.68,32.75,32.64,32.71,71900.0,32.68,32.75,32.64,32.71,71900.0
2010-02-02 10:25:00,32.71,32.82,32.7,32.77,42300.0,32.71,32.82,32.7,32.77,42300.0
2010-02-02 10:30:00,32.76,32.81,32.76,32.79,48600.0,32.76,32.81,32.76,32.79,48600.0
2010-02-02 10:35:00,32.8,32.83,32.79,32.79,35100.0,32.8,32.83,32.79,32.79,35100.0
2010-02-02 10:40:00,32.79,32.8,32.71,32.71,32900.0,32.79,32.8,32.71,32.71,32900.0
2010-02-02 10:45:00,32.72,32.72,32.63,32.64,33400.0,32.72,32.72,32.63,32.64,33400.0
2010-02-02 10:50:00,32.64,32.72,32.58,32.67,58200.0,32.64,32.72,32.58,32.67,58200.0
2010-02-02 10:55:00,32.67,32.73,32.64,32.73,41700.0,32.67,32.73,32.64,32.73,41700.0
2010-02-02 11:00:00,32.72,32.72,32.64,32.65,49300.0,32.72,32.72,32.64,32.65,49300.0
2010-02-02 11:05:00,32.65,32.72,32.62,32.69,54000.0,32.65,32.72,32.62,32.69,54000.0
2010-02-02 11:10:00,32.69,32.72,32.66,32.72,25200.0,32.69,32.72,32.66,32.72,25200.0
2010-02-02 11:15:00,32.72,32.75,32.7,32.75,62400.0,32.72,32.75,32.7,32.75,62400.0
2010-02-02 11:20:00,32.74,32.8,32.71,32.8,41100.0,32.74,32.8,32.71,32.8,41100.0
2010-02-02 11:25:00,32.8,32.85,32.79,32.82,39900.0,32.8,32.85,32.79,32.82,39900.0
2010-02-02 11:30:00,32.81,32.85,32.77,32.77,45100.0,32.81,32.85,32.77,32.77,45100.0
2010-02-02 11:35:00,32.78,32.85,32.78,32.78,46200.0,32.78,32.85,32.78,32.78,46200.0
2010-02-02 11:40:00,32.78,32.81,32.73,32.74,53800.0,32.78,32.81,32.73,32.74,53800.0
2010-02-02 11:45:00,32.74,32.75,32.71,32.73,21600.0,32.74,32.75,32.71,32.73,21600.0
2010-02-02 11:50:00,32.74,32.88,32.74,32.85,133900.0,32.74,32.88,32.74,32.85,133900.0
2010-02-02 11:55:00,32.84,32.87,32.76,32.78,39800.0,32.84,32.87,32.76,32.78,39800.0
2010-02-02 12:00:00,32.78,32.79,32.71,32.73,34100.0,32.78,32.79,32.71,32.73,34100.0
2010-02-02 12:05:00,32.73,32.8,32.72,32.78,32600.0,32.73,32.8,32.72,32.78,32600.0
2010-02-02 12:10:00,32.77,32.79,32.77,32.77,20500.0,32.77,32.79,32.77,32.77,20500.0
2010-02-02 12:15:00,32.77,32.78,32.74,32.78,25500.0,32.77,32.78,32.74,32.78,25500.0
2010-02-02 12:20:00,32.78,32.86,32.78,32.84,60900.0,32.78,32.86,32.78,32.84,60900.0
2010-02-02 12:25:00,32.83,32.9,32.82,32.86,26400.0,32.83,32.9,32.82,32.86,26400.0
2010-02-02 12:30:00,32.85,32.86,32.81,32.83,25000.0,32.85,32.86,32.81,32.83,25000.0
2010-02-02 12:35:00,32.83,32.86,32.81,32.86,35000.0,32.83,32.86,32.81,32.86,35000.0
2010-02-02 12:40:00,32.86,32.89,32.84,32.89,25900.0,32.86,32.89,32.84,32.89,25900.0
2010-02-02 12:45:00,32.88,32.88,32.83,32.85,34300.0,32.88,32.88,32.83,32.85,34300.0
2010-02-02 12:50:00,32.85,32.94,32.84,32.88,151700.0,32.85,32.94,32.84,32.88,151700.0
2010-02-02 12:55:00,32.87,33.0,32.87,32.97,164000.0,32.87,33.0,32.87,32.97,164000.0
2010-02-02 13:00:00,32.97,32.98,32.91,32.93,118300.0,32.97,32.98,32.91,32.93,118300.0
2010-02-02 13:05:00,32.93,32.94,32.87,32.88,102300.0,32.93,32.94,32.87,32.88,102300.0
2010-02-02 13:10:00,32.88,32.88,32.81,32.85,144300.0,32.88,32.88,32.81,32.85,144300.0
2010-02-02 13:15:00,32.85,32.85,32.81,32.82,20700.0,32.85,32.85,32.81,32.82,20700.0
2010-02-02 13:20:00,32.81,32.86,32.81,32.83,15900.0,32.81,32.86,32.81,32.83,15900.0
2010-02-02 13:25:00,32.83,32.83,32.79,32.81,47900.0,32.83,32.83,32.79,32.81,47900.0
2010-02-02 13:30:00,32.8,32.85,32.8,32.82,39400.0,32.8,32.85,32.8,32.82,39400.0
2010-02-02 13:35:00,32.82,32.9,32.82,32.89,77400.0,32.82,32.9,32.82,32.89,77400.0
2010-02-02 13:40:00,32.9,32.93,32.89,32.89,37600.0,32.9,32.93,32.89,32.89,37600.0
2010-02-02 13:45:00,32.9,32.95,32.9,32.92,36000.0,32.9,32.95,32.9,32.92,36000.0
2010-02-02 13:50:00,32.93,32.93,32.88,32.9,83200.0,32.93,32.93,32.88,32.9,83200.0
2010-02-02 13:55:00,32.9,32.9,32.86,32.88,36000.0,32.9,32.9,32.86,32.88,36000.0
2010-02-02 14:00:00,32.89,32.9,32.89,32.9,15700.0,32.89,32.9,32.89,32.9,15700.0
2010-02-02 14:05:00,32.9,32.9,32.87,32.89,76900.0,32.9,32.9,32.87,32.89,76900.0
2010-02-02 14:10:00,32.88,32.94,32.88,32.89,66300.0,32.88,32.94,32.88,32.89,66300.0
2010-02-02 14:15:00,32.89,32.9,32.84,32.88,43300.0,32.89,32.9,32.84,32.88,43300.0
2010-02-02 14:20:00,32.88,32.94,32.87,32.91,56100.0,32.88,32.94,32.87,32.91,56100.0
2010-02-02 14:25:00,32.91,32.94,32.9,32.94,24800.0,32.91,32.94,32.9,32.94,24800.0
2010-02-02 14:30:00,32.94,32.97,32.94,32.94,24200.0,32.94,32.97,32.94,32.94,24200.0
2010-02-02 14:35:00,32.95,32.95,32.88,32.91,132500.0,32.95,32.95,32.88,32.91,132500.0
2010-02-02 14:40:00,32.92,32.94,32.88,32.88,64600.0,32.92,32.94,32.88,32.88,64600.0
2010-02-02 14:45:00,32.88,32.9,32.85,32.87,75400.0,32.88,32.9,32.85,32.87,75400.0
2010-02-02 14:50:00,32.88,32.94,32.87,32.93,28400.0,32.88,32.94,32.87,32.93,28400.0
2010-02-02 14:55:00,32.93,32.94,32.91,32.94,38000.0,32.93,32.94,32.91,32.94,38000.0
2010-02-02 15:00:00,32.95,33.03,32.94,33.01,168300.0,32.95,33.03,32.94,33.01,168300.0
2010-02-02 15:05:00,33.0,33.03,33.0,33.02,16500.0,33.0,33.03,33.0,33.02,16500.0
2010-02-02 15:10:00,33.03,33.06,33.0,33.02,81600.0,33.03,33.06,33.0,33.02,81600.0
2010-02-02 15:15:00,33.04,33.1,33.03,33.08,71200.0,33.04,33.1,33.03,33.08,71200.0
2010-02-02 15:20:00,33.07,33.12,33.06,33.09,53400.0,33.07,33.12,33.06,33.09,53400.0
2010-02-02 15:25:00,33.1,33.13,33.01,33.03,62600.0,33.1,33.13,33.01,33.03,62600.0
2010-02-02 15:30:00,33.02,33.04,33.02,33.02,51100.0,33.02,33.04,33.02,33.02,51100.0
2010-02-02 15:35:00,33.03,33.03,33.0,33.02,56900.0,33.03,33.03,33.0,33.02,56900.0
2010-02-02 15:40:00,33.01,33.04,33.0,33.0,79900.0,33.01,33.04,33.0,33.0,79900.0
2010-02-02 15:45:00,33.0,33.0,32.93,32.98,106900.0,33.0,33.0,32.93,32.98,106900.0
2010-02-02 15:50:00,32.98,33.04,32.95,32.98,326600.0,32.98,33.04,32.95,32.98,326600.0
2010-02-02 15:55:00,32.98,33.0,32.93,32.96,465100.0,32.98,33.0,32.93,32.96,465100.0
2010-02-03 09:30:00,32.91,32.91,32.56,32.56,131000.0,32.91,32.91,32.56,32.56,131000.0
2010-02-03 09:35:00,32.56,32.8,32.54,32.8,244800.0,32.56,32.8,32.54,32.8,244800.0
2010-02-03 09:40:00,32.8,32.97,32.6,32.93,250900.0,32.8,32.97,32.6,32.93,250900.0
2010-02-03 09:45:00,32.96,33.11,32.95,33.1,156100.0,32.96,33.11,32.95,33.1,156100.0
2010-02-03 09:50:00,33.1,33.26,33.08,33.25,169600.0,33.1,33.26,33.08,33.25,169600.0
2010-02-03 09:55:00,33.26,33.43,33.24,33.37,200100.0,33.26,33.43,33.24,33.37,200100.0
2010-02-03 10:00:00,33.37,33.37,33.24,33.3,86000.0,33.37,33.37,33.24,33.3,86000.0
2010-02-03 10:05:00,33.31,33.34,33.26,33.28,64900.0,33.31,33.34,33.26,33.28,64900.0
2010-02-03 10:10:00,33.28,33.31,33.23,33.28,67700.0,33.28,33.31,33.23,33.28,67700.0
2010-02-03 10:15:00,33.27,33.28,33.08,33.09,194300.0,33.27,33.28,33.08,33.09,194300.0
2010-02-03 10:20:00,33.09,33.13,32.99,33.04,104800.0,33.09,33.13,32.99,33.04,104800.0
2010-02-03 10:25:00,33.04,33.04,32.92,32.92,97900.0,33.04,33.04,32.92,32.92,97900.0
2010-02-03 10:30:00,32.91,33.0,32.9,33.0,73900.0,32.91,33.0,32.9,33.0,73900.0
2010-02-03 10:35:00,33.0,33.0,32.82,32.87,74900.0,33.0,33.0,32.82,32.87,74900.0
2010-02-03 10:40:00,32.87,32.96,32.8,32.96,121600.0,32.87,32.96,32.8,32.96,121600.0
2010-02-03 10:45:00,32.95,33.03,32.94,33.03,94800.0,32.95,33.03,32.94,33.03,94800.0
2010-02-03 10:50:00,33.03,33.08,32.98,33.03,51200.0,33.03,33.08,32.98,33.03,51200.0
2010-02-03 10:55:00,33.03,33.03,32.94,32.98,25500.0,33.03,33.03,32.94,32.98,25500.0
2010-02-03 11:00:00,32.98,33.02,32.94,32.97,43900.0,32.98,33.02,32.94,32.97,43900.0
2010-02-03 11:05:00,32.98,33.12,32.98,33.06,85800.0,32.98,33.12,32.98,33.06,85800.0
2010-02-03 11:10:00,33.07,33.1,33.06,33.1,82500.0,33.07,33.1,33.06,33.1,82500.0
2010-02-03 11:15:00,33.1,33.11,33.09,33.1,21900.0,33.1,33.11,33.09,33.1,21900.0
2010-02-03 11:20:00,33.1,33.18,33.08,33.15,63200.0,33.1,33.18,33.08,33.15,63200.0
2010-02-03 11:25:00,33.15,33.15,33.05,33.08,42100.0,33.15,33.15,33.05,33.08,42100.0
2010-02-03 11:30:00,33.08,33.08,32.98,32.99,63100.0,33.08,33.08,32.98,32.99,63100.0
2010-02-03 11:35:00,32.99,33.02,32.97,32.99,23200.0,32.99,33.02,32.97,32.99,23200.0
2010-02-03 11:40:00,32.99,33.0,32.91,33.0,26600.0,32.99,33.0,32.91,33.0,26600.0
2010-02-03 11:45:00,33.0,33.03,32.99,33.0,31900.0,33.0,33.03,32.99,33.0,31900.0
2010-02-03 11:50:00,33.0,33.01,32.92,32.95,47600.0,33.0,33.01,32.92,32.95,47600.0
2010-02-03 11:55:00,32.95,32.99,32.9,32.9,56300.0,32.95,32.99,32.9,32.9,56300.0
2010-02-03 12:00:00,32.89,32.97,32.88,32.97,37700.0,32.89,32.97,32.88,32.97,37700.0
2010-02-03 12:05:00,32.98,33.01,32.96,33.0,65900.0,32.98,33.01,32.96,33.0,65900.0
2010-02-03 12:10:00,33.0,33.07,32.98,33.07,115600.0,33.0,33.07,32.98,33.07,115600.0
2010-02-03 12:15:00,33.07,33.08,33.0,33.04,30300.0,33.07,33.08,33.0,33.04,30300.0
2010-02-03 12:20:00,33.05,33.07,33.01,33.02,45500.0,33.05,33.07,33.01,33.02,45500.0
2010-02-03 12:25:00,33.03,33.04,32.98,33.04,99200.0,33.03,33.04,32.98,33.04,99200.0
2010-02-03 12:30:00,33.04,33.13,33.04,33.13,44400.0,33.04,33.13,33.04,33.13,44400.0
2010-02-03 12:35:00,33.14,33.17,33.12,33.15,31900.0,33.14,33.17,33.12,33.15,31900.0
2010-02-03 12:40:00,33.16,33.16,33.13,33.15,28800.0,33.16,33.16,33.13,33.15,28800.0
2010-02-03 12:45:00,33.15,33.16,33.1,33.11,34500.0,33.15,33.16,33.1,33.11,34500.0
2010-02-03 12:50:00,33.13,33.17,33.11,33.16,31700.0,33.13,33.17,33.11,33.16,31700.0
2010-02-03 12:55:00,33.16,33.21,33.1,33.13,49200.0,33.16,33.21,33.1,33.13,49200.0
2010-02-03 13:00:00,33.12,33.15,33.11,33.15,17300.0,33.12,33.15,33.11,33.15,17300.0
2010-02-03 13:05:00,33.15,33.25,33.15,33.24,48500.0,33.15,33.25,33.15,33.24,48500.0
2010-02-03 13:10:00,33.24,33.25,33.22,33.23,42700.0,33.24,33.25,33.22,33.23,42700.0
2010-02-03 13:15:00,33.22,33.23,33.19,33.19,16200.0,33.22,33.23,33.19,33.19,16200.0
2010-02-03 13:20:00,33.19,33.23,33.17,33.21,73100.0,33.19,33.23,33.17,33.21,73100.0
2010-02-03 13:25:00,33.21,33.25,33.21,33.21,40300.0,33.21,33.25,33.21,33.21,40300.0
2010-02-03 13:30:00,33.22,33.26,33.2,33.24,28800.0,33.22,33.26,33.2,33.24,28800.0
2010-02-03 13:35:00,33.25,33.3,33.21,33.22,64900.0,33.25,33.3,33.21,33.22,64900.0
2010-02-03 13:40:00,33.22,33.27,33.22,33.27,30500.0,33.22,33.27,33.22,33.27,30500.0
2010-02-03 13:45:00,33.26,33.27,33.19,33.19,31700.0,33.26,33.27,33.19,33.19,31700.0
2010-02-03 13:50:00,33.19,33.2,33.11,33.13,69800.0,33.19,33.2,33.11,33.13,69800.0
2010-02-03 13:55:00,33.12,33.15,33.12,33.14,28500.0,33.12,33.15,33.12,33.14,28500.0
2010-02-03 14:00:00,33.14,33.15,33.07,33.12,47500.0,33.14,33.15,33.07,33.12,47500.0
2010-02-03 14:05:00,33.12,33.15,33.11,33.12,58200.0,33.12,33.15,33.11,33.12,58200.0
2010-02-03 14:10:00,33.12,33.13,33.08,33.08,43300.0,33.12,33.13,33.08,33.08,43300.0
2010-02-03 14:15:00,33.09,33.12,33.08,33.08,45200.0,33.09,33.12,33.08,33.08,45200.0
2010-02-03 14:20:00,33.09,33.1,33.04,33.05,49300.0,33.09,33.1,33.04,33.05,49300.0
2010-02-03 14:25:00,33.05,33.05,33.01,33.05,57700.0,33.05,33.05,33.01,33.05,57700.0
2010-02-03 14:30:00,33.05,33.08,33.04,33.04,61800.0,33.05,33.08,33.04,33.04,61800.0
2010-02-03 14:35:00,33.05,33.05,33.03,33.03,44700.0,33.05,33.05,33.03,33.03,44700.0
2010-02-03 14:40:00,33.04,33.04,32.94,32.97,264500.0,33.04,33.04,32.94,32.97,264500.0
2010-02-03 14:45:00,32.97,33.0,32.96,32.99,280900.0,32.97,33.0,32.96,32.99,280900.0
2010-02-03 14:50:00,32.99,33.03,32.94,33.03,94100.0,32.99,33.03,32.94,33.03,94100.0
2010-02-03 14:55:00,33.02,33.03,33.0,33.01,82600.0,33.02,33.03,33.0,33.01,82600.0
2010-02-03 15:00:00,33.0,33.1,33.0,33.08,86200.0,33.0,33.1,33.0,33.08,86200.0
2010-02-03 15:05:00,33.08,33.11,33.01,33.01,121000.0,33.08,33.11,33.01,33.01,121000.0
2010-02-03 15:10:00,33.02,33.07,33.0,33.04,55200.0,33.02,33.07,33.0,33.04,55200.0
2010-02-03 15:15:00,33.03,33.06,33.01,33.06,49600.0,33.03,33.06,33.01,33.06,49600.0
2010-02-03 15:20:00,33.06,33.08,33.01,33.04,63100.0,33.06,33.08,33.01,33.04,63100.0
2010-02-03 15:25:00,33.03,33.08,33.0,33.0,112800.0,33.03,33.08,33.0,33.0,112800.0
2010-02-03 15:30:00,33.0,33.07,33.0,33.05,131900.0,33.0,33.07,33.0,33.05,131900.0
2010-02-03 15:35:00,33.05,33.06,33.03,33.05,66700.0,33.05,33.06,33.03,33.05,66700.0
2010-02-03 15:40:00,33.04,33.11,33.03,33.08,119000.0,33.04,33.11,33.03,33.08,119000.0
2010-02-03 15:45:00,33.08,33.11,33.07,33.09,92000.0,33.08,33.11,33.07,33.09,92000.0
2010-02-03 15:50:00,33.08,33.09,33.0,33.02,144100.0,33.08,33.09,33.0,33.02,144100.0
2010-02-03 15:55:00,33.02,33.04,32.97,32.98,308700.0,33.02,33.04,32.97,32.98,308700.0
2010-02-04 09:30:00,32.88,32.88,32.56,32.88,175700.0,32.88,32.88,32.56,32.88,175700.0
2010-02-04 09:35:00,32.88,32.96,32.82,32.86,80000.0,32.88,32.96,32.82,32.86,80000.0
2010-02-04 09:40:00,32.86,32.87,32.74,32.75,156200.0,32.86,32.87,32.74,32.75,156200.0
2010-02-04 09:45:00,32.74,32.77,32.54,32.6,208200.0,32.74,32.77,32.54,32.6,208200.0
2010-02-04 09:50:00,32.59,32.59,32.41,32.47,102200.0,32.59,32.59,32.41,32.47,102200.0
2010-02-04 09:55:00,32.46,32.52,32.4,32.51,173200.0,32.46,32.52,32.4,32.51,173200.0
2010-02-04 10:00:00,32.48,32.58,32.48,32.57,113100.0,32.48,32.58,32.48,32.57,113100.0
2010-02-04 10:05:00,32.58,32.75,32.58,32.69,154800.0,32.58,32.75,32.58,32.69,154800.0
2010-02-04 10:10:00,32.69,32.7,32.52,32.56,229600.0,32.69,32.7,32.52,32.56,229600.0
2010-02-04 10:15:00,32.56,32.64,32.52,32.63,184500.0,32.56,32.64,32.52,32.63,184500.0
2010-02-04 10:20:00,32.63,32.74,32.57,32.59,151400.0,32.63,32.74,32.57,32.59,151400.0
2010-02-04 10:25:00,32.59,32.64,32.5,32.57,129500.0,32.59,32.64,32.5,32.57,129500.0
2010-02-04 10:30:00,32.57,32.62,32.52,32.54,119700.0,32.57,32.62,32.52,32.54,119700.0
2010-02-04 10:35:00,32.54,32.61,32.51,32.6,168000.0,32.54,32.61,32.51,32.6,168000.0
2010-02-04 10:40:00,32.6,32.74,32.59,32.72,84700.0,32.6,32.74,32.59,32.72,84700.0
2010-02-04 10:45:00,32.73,32.73,32.65,32.7,68100.0,32.73,32.73,32.65,32.7,68100.0
2010-02-04 10:50:00,32.7,32.74,32.68,32.69,81200.0,32.7,32.74,32.68,32.69,81200.0
2010-02-04 10:55:00,32.69,32.75,32.68,32.71,146600.0,32.69,32.75,32.68,32.71,146600.0
2010-02-04 11:00:00,32.71,32.71,32.6,32.62,90000.0,32.71,32.71,32.6,32.62,90000.0
2010-02-04 11:05:00,32.61,32.7,32.6,32.7,42500.0,32.61,32.7,32.6,32.7,42500.0
2010-02-04 11:10:00,32.69,32.75,32.69,32.74,52100.0,32.69,32.75,32.69,32.74,52100.0
2010-02-04 11:15:00,32.73,32.74,32.64,32.71,95800.0,32.73,32.74,32.64,32.71,95800.0
2010-02-04 11:20:00,32.72,32.72,32.63,32.65,150400.0,32.72,32.72,32.63,32.65,150400.0
2010-02-04 11:25:00,32.65,32.67,32.57,32.63,139000.0,32.65,32.67,32.57,32.63,139000.0
2010-02-04 11:30:00,32.65,32.66,32.58,32.59,100900.0,32.65,32.66,32.58,32.59,100900.0
2010-02-04 11:35:00,32.59,32.67,32.59,32.63,251400.0,32.59,32.67,32.59,32.63,251400.0
2010-02-04 11:40:00,32.63,32.67,32.56,32.59,235500.0,32.63,32.67,32.56,32.59,235500.0
2010-02-04 11:45:00,32.59,32.62,32.56,32.59,192000.0,32.59,32.62,32.56,32.59,192000.0
2010-02-04 11:50:00,32.6,32.72,32.6,32.66,146000.0,32.6,32.72,32.6,32.66,146000.0
2010-02-04 11:55:00,32.67,32.72,32.66,32.7,74400.0,32.67,32.72,32.66,32.7,74400.0
2010-02-04 12:00:00,32.71,32.77,32.66,32.7,205200.0,32.71,32.77,32.66,32.7,205200.0
2010-02-04 12:05:00,32.7,32.72,32.64,32.66,76600.0,32.7,32.72,32.64,32.66,76600.0
2010-02-04 12:10:00,32.66,32.72,32.65,32.69,96700.0,32.66,32.72,32.65,32.69,96700.0
2010-02-04 12:15:00,32.69,32.7,32.66,32.69,54200.0,32.69,32.7,32.66,32.69,54200.0
2010-02-04 12:20:00,32.69,32.74,32.67,32.72,94100.0,32.69,32.74,32.67,32.72,94100.0
2010-02-04 12:25:00,32.72,32.72,32.66,32.67,71000.0,32.72,32.72,32.66,32.67,71000.0
2010-02-04 12:30:00,32.66,32.69,32.65,32.67,56500.0,32.66,32.69,32.65,32.67,56500.0
2010-02-04 12:35:00,32.67,32.68,32.6,32.61,27700.0,32.67,32.68,32.6,32.61,27700.0
2010-02-04 12:40:00,32.6,32.6,32.55,32.55,57400.0,32.6,32.6,32.55,32.55,57400.0
2010-02-04 12:45:00,32.54,32.56,32.45,32.45,88900.0,32.54,32.56,32.45,32.45,88900.0
2010-02-04 12:50:00,32.45,32.53,32.41,32.52,107800.0,32.45,32.53,32.41,32.52,107800.0
2010-02-04 12:55:00,32.51,32.57,32.49,32.54,41000.0,32.51,32.57,32.49,32.54,41000.0
2010-02-04 13:00:00,32.53,32.54,32.51,32.51,28100.0,32.53,32.54,32.51,32.51,28100.0
2010-02-04 13:05:00,32.52,32.56,32.5,32.52,27200.0,32.52,32.56,32.5,32.52,27200.0
2010-02-04 13:10:00,32.52,32.54,32.49,32.54,16000.0,32.52,32.54,32.49,32.54,16000.0
2010-02-04 13:15:00,32.54,32.54,32.51,32.53,15800.0,32.54,32.54,32.51,32.53,15800.0
2010-02-04 13:20:00,32.53,32.55,32.49,32.51,58700.0,32.53,32.55,32.49,32.51,58700.0
2010-02-04 13:25:00,32.51,32.55,32.51,32.54,19500.0,32.51,32.55,32.51,32.54,19500.0
2010-02-04 13:30:00,32.54,32.57,32.51,32.51,68000.0,32.54,32.57,32.51,32.51,68000.0
2010-02-04 13:35:00,32.51,32.53,32.49,32.52,46600.0,32.51,32.53,32.49,32.52,46600.0
2010-02-04 13:40:00,32.53,32.53,32.45,32.45,50400.0,32.53,32.53,32.45,32.45,50400.0
2010-02-04 13:45:00,32.45,32.51,32.43,32.51,92500.0,32.45,32.51,32.43,32.51,92500.0
2010-02-04 13:50:00,32.51,32.54,32.49,32.53,66700.0,32.51,32.54,32.49,32.53,66700.0
2010-02-04 13:55:00,32.53,32.55,32.4,32.42,125200.0,32.53,32.55,32.4,32.42,125200.0
2010-02-04 14:00:00,32.42,32.44,32.37,32.4,273800.0,32.42,32.44,32.37,32.4,273800.0
2010-02-04 14:05:00,32.4,32.4,32.37,32.39,113000.0,32.4,32.4,32.37,32.39,113000.0
2010-02-04 14:10:00,32.39,32.41,32.35,32.38,78100.0,32.39,32.41,32.35,32.38,78100.0
2010-02-04 14:15:00,32.37,32.44,32.37,32.42,147900.0,32.37,32.44,32.37,32.42,147900.0
2010-02-04 14:20:00,32.42,32.56,32.42,32.53,60400.0,32.42,32.56,32.42,32.53,60400.0
2010-02-04 14:25:00,32.53,32.53,32.46,32.46,49800.0,32.53,32.53,32.46,32.46,49800.0
2010-02-04 14:30:00,32.46,32.53,32.44,32.52,59500.0,32.46,32.53,32.44,32.52,59500.0
2010-02-04 14:35:00,32.52,32.54,32.51,32.53,22100.0,32.52,32.54,32.51,32.53,22100.0
2010-02-04 14:40:00,32.52,32.53,32.46,32.48,44900.0,32.52,32.53,32.46,32.48,44900.0
2010-02-04 14:45:00,32.49,32.57,32.48,32.57,43400.0,32.49,32.57,32.48,32.57,43400.0
2010-02-04 14:50:00,32.57,32.59,32.48,32.48,52700.0,32.57,32.59,32.48,32.48,52700.0
2010-02-04 14:55:00,32.5,32.54,32.48,32.52,40400.0,32.5,32.54,32.48,32.52,40400.0
2010-02-04 15:00:00,32.53,32.55,32.52,32.52,66900.0,32.53,32.55,32.52,32.52,66900.0
2010-02-04 15:05:00,32.52,32.53,32.47,32.47,38600.0,32.52,32.53,32.47,32.47,38600.0
2010-02-04 15:10:00,32.47,32.51,32.46,32.48,78600.0,32.47,32.51,32.46,32.48,78600.0
2010-02-04 15:15:00,32.49,32.5,32.42,32.44,110500.0,32.49,32.5,32.42,32.44,110500.0
2010-02-04 15:20:00,32.45,32.48,32.41,32.43,100600.0,32.45,32.48,32.41,32.43,100600.0
2010-02-04 15:25:00,32.44,32.44,32.37,32.4,294900.0,32.44,32.44,32.37,32.4,294900.0
2010-02-04 15:30:00,32.39,32.43,32.38,32.41,165400.0,32.39,32.43,32.38,32.41,165400.0
2010-02-04 15:35:00,32.41,32.41,32.34,32.35,153100.0,32.41,32.41,32.34,32.35,153100.0
2010-02-04 15:40:00,32.34,32.38,32.33,32.37,124300.0,32.34,32.38,32.33,32.37,124300.0
2010-02-04 15:45:00,32.38,32.38,32.28,32.3,186100.0,32.38,32.38,32.28,32.3,186100.0
2010-02-04 15:50:00,32.29,32.32,32.26,32.29,325400.0,32.29,32.32,32.26,32.29,325400.0
2010-02-04 15:55:00,32.29,32.3,32.21,32.21,412900.0,32.29,32.3,32.21,32.21,412900.0
2010-02-05 09:30:00,32.39,32.57,32.31,32.41,109100.0,32.39,32.57,32.31,32.41,109100.0
2010-02-05 09:35:00,32.44,32.44,32.3,32.32,89000.0,32.44,32.44,32.3,32.32,89000.0
2010-02-05 09:40:00,32.3,32.43,32.29,32.4,70600.0,32.3,32.43,32.29,32.4,70600.0
2010-02-05 09:45:00,32.38,32.42,32.21,32.24,82500.0,32.38,32.42,32.21,32.24,82500.0
2010-02-05 09:50:00,32.24,32.3,32.07,32.07,167100.0,32.24,32.3,32.07,32.07,167100.0
2010-02-05 09:55:00,32.06,32.12,32.0,32.02,166200.0,32.06,32.12,32.0,32.02,166200.0
2010-02-05 10:00:00,32.02,32.09,32.01,32.01,173800.0,32.02,32.09,32.01,32.01,173800.0
2010-02-05 10:05:00,32.01,32.02,31.87,31.89,125500.0,32.01,32.02,31.87,31.89,125500.0
2010-02-05 10:10:00,31.89,31.94,31.85,31.93,126300.0,31.89,31.94,31.85,31.93,126300.0
2010-02-05 10:15:00,31.93,31.99,31.93,31.98,173500.0,31.93,31.99,31.93,31.98,173500.0
2010-02-05 10:20:00,31.99,32.17,31.99,32.14,187800.0,31.99,32.17,31.99,32.14,187800.0
2010-02-05 10:25:00,32.15,32.33,32.14,32.27,157300.0,32.15,32.33,32.14,32.27,157300.0
2010-02-05 10:30:00,32.27,32.47,32.27,32.45,135900.0,32.27,32.47,32.27,32.45,135900.0
2010-02-05 10:35:00,32.44,32.45,32.36,32.39,93900.0,32.44,32.45,32.36,32.39,93900.0
2010-02-05 10:40:00,32.38,32.46,32.36,32.37,121800.0,32.38,32.46,32.36,32.37,121800.0
2010-02-05 10:45:00,32.38,32.42,32.35,32.38,91800.0,32.38,32.42,32.35,32.38,91800.0
2010-02-05 10:50:00,32.38,32.47,32.38,32.46,133000.0,32.38,32.47,32.38,32.46,133000.0
2010-02-05 10:55:00,32.46,32.51,32.44,32.49,159200.0,32.46,32.51,32.44,32.49,159200.0
2010-02-05 11:00:00,32.49,32.52,32.44,32.47,160900.0,32.49,32.52,32.44,32.47,160900.0
2010-02-05 11:05:00,32.47,32.49,32.45,32.46,159300.0,32.47,32.49,32.45,32.46,159300.0
2010-02-05 11:10:00,32.46,32.49,32.45,32.48,149400.0,32.46,32.49,32.45,32.48,149400.0
2010-02-05 11:15:00,32.48,32.61,32.45,32.6,189200.0,32.48,32.61,32.45,32.6,189200.0
2010-02-05 11:20:00,32.59,32.6,32.52,32.54,70500.0,32.59,32.6,32.52,32.54,70500.0
2010-02-05 11:25:00,32.54,32.59,32.53,32.56,111200.0,32.54,32.59,32.53,32.56,111200.0
2010-02-05 11:30:00,32.55,32.59,32.54,32.55,120600.0,32.55,32.59,32.54,32.55,120600.0
2010-02-05 11:35:00,32.55,32.59,32.51,32.53,183600.0,32.55,32.59,32.51,32.53,183600.0
2010-02-05 11:40:00,32.53,32.53,32.43,32.45,276300.0,32.53,32.53,32.43,32.45,276300.0
2010-02-05 11:45:00,32.44,32.58,32.34,32.58,235300.0,32.44,32.58,32.34,32.58,235300.0
2010-02-05 11:50:00,32.57,32.61,32.53,32.58,158100.0,32.57,32.61,32.53,32.58,158100.0
2010-02-05 11:55:00,32.58,32.58,32.49,32.52,65100.0,32.58,32.58,32.49,32.52,65100.0
2010-02-05 12:00:00,32.52,32.58,32.52,32.54,107400.0,32.52,32.58,32.52,32.54,107400.0
2010-02-05 12:05:00,32.54,32.59,32.54,32.55,61100.0,32.54,32.59,32.54,32.55,61100.0
2010-02-05 12:10:00,32.56,32.59,32.5,32.54,141500.0,32.56,32.59,32.5,32.54,141500.0
2010-02-05 12:15:00,32.53,32.53,32.47,32.52,95900.0,32.53,32.53,32.47,32.52,95900.0
2010-02-05 12:20:00,32.51,32.59,32.48,32.55,119600.0,32.51,32.59,32.48,32.55,119600.0
2010-02-05 12:25:00,32.55,32.58,32.51,32.52,108900.0,32.55,32.58,32.51,32.52,108900.0
2010-02-05 12:30:00,32.52,32.58,32.48,32.52,93000.0,32.52,32.58,32.48,32.52,93000.0
2010-02-05 12:35:00,32.53,32.54,32.46,32.48,117900.0,32.53,32.54,32.46,32.48,117900.0
2010-02-05 12:40:00,32.49,32.53,32.46,32.47,41000.0,32.49,32.53,32.46,32.47,41000.0
2010-02-05 12:45:00,32.46,32.55,32.44,32.52,61700.0,32.46,32.55,32.44,32.52,61700.0
2010-02-05 12:50:00,32.52,32.53,32.46,32.51,78000.0,32.52,32.53,32.46,32.51,78000.0
2010-02-05 12:55:00,32.51,32.58,32.51,32.58,41300.0,32.51,32.58,32.51,32.58,41300.0
2010-02-05 13:00:00,32.58,32.59,32.54,32.58,54100.0,32.58,32.59,32.54,32.58,54100.0
2010-02-05 13:05:00,32.58,32.58,32.47,32.49,51300.0,32.58,32.58,32.47,32.49,51300.0
2010-02-05 13:10:00,32.48,32.51,32.45,32.49,77700.0,32.48,32.51,32.45,32.49,77700.0
2010-02-05 13:15:00,32.48,32.5,32.47,32.49,25300.0,32.48,32.5,32.47,32.49,25300.0
2010-02-05 13:20:00,32.48,32.49,32.4,32.42,112700.0,32.48,32.49,32.4,32.42,112700.0
2010-02-05 13:25:00,32.43,32.47,32.42,32.46,79200.0,32.43,32.47,32.42,32.46,79200.0
2010-02-05 13:30:00,32.45,32.47,32.38,32.4,82100.0,32.45,32.47,32.38,32.4,82100.0
2010-02-05 13:35:00,32.41,32.45,32.33,32.36,248900.0,32.41,32.45,32.33,32.36,248900.0
2010-02-05 13:40:00,32.36,32.41,32.35,32.4,299000.0,32.36,32.41,32.35,32.4,299000.0
2010-02-05 13:45:00,32.41,32.41,32.33,32.34,172500.0,32.41,32.41,32.33,32.34,172500.0
2010-02-05 13:50:00,32.33,32.33,32.25,32.27,89400.0,32.33,32.33,32.25,32.27,89400.0
2010-02-05 13:55:00,32.27,32.28,32.11,32.17,161500.0,32.27,32.28,32.11,32.17,161500.0
2010-02-05 14:00:00,32.17,32.23,32.16,32.23,127200.0,32.17,32.23,32.16,32.23,127200.0
2010-02-05 14:05:00,32.23,32.3,32.2,32.2,127200.0,32.23,32.3,32.2,32.2,127200.0
2010-02-05 14:10:00,32.2,32.23,32.15,32.22,101500.0,32.2,32.23,32.15,32.22,101500.0
2010-02-05 14:15:00,32.21,32.26,32.2,32.24,108900.0,32.21,32.26,32.2,32.24,108900.0
2010-02-05 14:20:00,32.24,32.31,32.22,32.29,184300.0,32.24,32.31,32.22,32.29,184300.0
2010-02-05 14:25:00,32.29,32.35,32.28,32.33,50100.0,32.29,32.35,32.28,32.33,50100.0
2010-02-05 14:30:00,32.33,32.33,32.24,32.27,103600.0,32.33,32.33,32.24,32.27,103600.0
2010-02-05 14:35:00,32.27,32.33,32.26,32.28,128700.0,32.27,32.33,32.26,32.28,128700.0
2010-02-05 14:40:00,32.29,32.3,32.24,32.29,62600.0,32.29,32.3,32.24,32.29,62600.0
2010-02-05 14:45:00,32.28,32.34,32.24,32.29,183200.0,32.28,32.34,32.24,32.29,183200.0
2010-02-05 14:50:00,32.29,32.39,32.29,32.38,246900.0,32.29,32.39,32.29,32.38,246900.0
2010-02-05 14:55:00,32.37,32.4,32.33,32.4,148500.0,32.37,32.4,32.33,32.4,148500.0
2010-02-05 15:00:00,32.4,32.49,32.38,32.41,85700.0,32.4,32.49,32.38,32.41,85700.0
2010-02-05 15:05:00,32.42,32.64,32.4,32.6,535800.0,32.42,32.64,32.4,32.6,535800.0
2010-02-05 15:10:00,32.6,32.76,32.54,32.73,325600.0,32.6,32.76,32.54,32.73,325600.0
2010-02-05 15:15:00,32.74,32.75,32.5,32.6,348400.0,32.74,32.75,32.5,32.6,348400.0
2010-02-05 15:20:00,32.6,32.69,32.58,32.6,160200.0,32.6,32.69,32.58,32.6,160200.0
2010-02-05 15:25:00,32.6,32.62,32.53,32.57,165200.0,32.6,32.62,32.53,32.57,165200.0
2010-02-05 15:30:00,32.56,32.68,32.5,32.63,182300.0,32.56,32.68,32.5,32.63,182300.0
2010-02-05 15:35:00,32.63,32.77,32.62,32.69,168700.0,32.63,32.77,32.62,32.69,168700.0
2010-02-05 15:40:00,32.69,32.72,32.65,32.69,130800.0,32.69,32.72,32.65,32.69,130800.0
2010-02-05 15:45:00,32.69,32.73,32.63,32.63,312900.0,32.69,32.73,32.63,32.63,312900.0
2010-02-05 15:50:00,32.63,32.71,32.6,32.69,248000.0,32.63,32.71,32.6,32.69,248000.0
2010-02-05 15:55:00,32.7,32.8,32.69,32.77,445600.0,32.7,32.8,32.69,32.77,445600.0
2010-02-08 09:30:00,32.83,32.83,32.25,32.28,164500.0,32.83,32.83,32.25,32.28,164500.0
2010-02-08 09:35:00,32.3,32.44,32.28,32.42,116600.0,32.3,32.44,32.28,32.42,116600.0
2010-02-08 09:40:00,32.39,32.5,32.36,32.49,130500.0,32.39,32.5,32.36,32.49,130500.0
2010-02-08 09:45:00,32.48,32.55,32.31,32.32,210600.0,32.48,32.55,32.31,32.32,210600.0
2010-02-08 09:50:00,32.32,32.42,32.28,32.4,94000.0,32.32,32.42,32.28,32.4,94000.0
2010-02-08 09:55:00,32.4,32.44,32.37,32.39,61000.0,32.4,32.44,32.37,32.39,61000.0
2010-02-08 10:00:00,32.39,32.52,32.38,32.41,115400.0,32.39,32.52,32.38,32.41,115400.0
2010-02-08 10:05:00,32.41,32.5,32.4,32.49,56800.0,32.41,32.5,32.4,32.49,56800.0
2010-02-08 10:10:00,32.49,32.59,32.49,32.56,85400.0,32.49,32.59,32.49,32.56,85400.0
2010-02-08 10:15:00,32.56,32.61,32.53,32.53,54600.0,32.56,32.61,32.53,32.53,54600.0
2010-02-08 10:20:00,32.54,32.56,32.45,32.47,58500.0,32.54,32.56,32.45,32.47,58500.0
2010-02-08 10:25:00,32.47,32.57,32.46,32.55,155300.0,32.47,32.57,32.46,32.55,155300.0
2010-02-08 10:30:00,32.55,32.56,32.49,32.53,49500.0,32.55,32.56,32.49,32.53,49500.0
2010-02-08 10:35:00,32.53,32.64,32.53,32.57,135400.0,32.53,32.64,32.53,32.57,135400.0
2010-02-08 10:40:00,32.57,32.61,32.55,32.55,81800.0,32.57,32.61,32.55,32.55,81800.0
2010-02-08 10:45:00,32.55,32.57,32.48,32.55,68900.0,32.55,32.57,32.48,32.55,68900.0
2010-02-08 10:50:00,32.55,32.59,32.49,32.49,180400.0,32.55,32.59,32.49,32.49,180400.0
2010-02-08 10:55:00,32.5,32.5,32.44,32.46,175300.0,32.5,32.5,32.44,32.46,175300.0
2010-02-08 11:00:00,32.46,32.49,32.39,32.39,211000.0,32.46,32.49,32.39,32.39,211000.0
2010-02-08 11:05:00,32.4,32.41,32.39,32.4,80800.0,32.4,32.41,32.39,32.4,80800.0
2010-02-08 11:10:00,32.4,32.4,32.33,32.36,126400.0,32.4,32.4,32.33,32.36,126400.0
2010-02-08 11:15:00,32.36,32.37,32.32,32.33,90500.0,32.36,32.37,32.32,32.33,90500.0
2010-02-08 11:20:00,32.33,32.35,32.3,32.33,87800.0,32.33,32.35,32.3,32.33,87800.0
2010-02-08 11:25:00,32.32,32.33,32.28,32.3,120500.0,32.32,32.33,32.28,32.3,120500.0
2010-02-08 11:30:00,32.3,32.3,32.25,32.25,119900.0,32.3,32.3,32.25,32.25,119900.0
2010-02-08 11:35:00,32.25,32.3,32.22,32.3,80300.0,32.25,32.3,32.22,32.3,80300.0
2010-02-08 11:40:00,32.29,32.38,32.28,32.35,255600.0,32.29,32.38,32.28,32.35,255600.0
2010-02-08 11:45:00,32.35,32.41,32.31,32.39,171800.0,32.35,32.41,32.31,32.39,171800.0
2010-02-08 11:50:00,32.4,32.42,32.34,32.37,49300.0,32.4,32.42,32.34,32.37,49300.0
2010-02-08 11:55:00,32.37,32.37,32.32,32.35,40300.0,32.37,32.37,32.32,32.35,40300.0
2010-02-08 12:00:00,32.35,32.4,32.35,32.35,59200.0,32.35,32.4,32.35,32.35,59200.0
2010-02-08 12:05:00,32.36,32.42,32.35,32.41,59200.0,32.36,32.42,32.35,32.41,59200.0
2010-02-08 12:10:00,32.42,32.46,32.41,32.44,125800.0,32.42,32.46,32.41,32.44,125800.0
2010-02-08 12:15:00,32.43,32.5,32.43,32.48,70700.0,32.43,32.5,32.43,32.48,70700.0
2010-02-08 12:20:00,32.47,32.49,32.44,32.45,52200.0,32.47,32.49,32.44,32.45,52200.0
2010-02-08 12:25:00,32.46,32.51,32.44,32.5,206500.0,32.46,32.51,32.44,32.5,206500.0
2010-02-08 12:30:00,32.51,32.57,32.47,32.56,208300.0,32.51,32.57,32.47,32.56,208300.0
2010-02-08 12:35:00,32.56,32.6,32.55,32.57,52600.0,32.56,32.6,32.55,32.57,52600.0
2010-02-08 12:40:00,32.57,32.58,32.51,32.53,52200.0,32.57,32.58,32.51,32.53,52200.0
2010-02-08 12:45:00,32.53,32.55,32.47,32.49,50800.0,32.53,32.55,32.47,32.49,50800.0
2010-02-08 12:50:00,32.48,32.54,32.48,32.52,36000.0,32.48,32.54,32.48,32.52,36000.0
2010-02-08 12:55:00,32.52,32.52,32.5,32.51,4400.0,32.52,32.52,32.5,32.51,4400.0
2010-02-08 13:00:00,32.5,32.5,32.45,32.45,15500.0,32.5,32.5,32.45,32.45,15500.0
2010-02-08 13:05:00,32.45,32.47,32.41,32.42,58800.0,32.45,32.47,32.41,32.42,58800.0
2010-02-08 13:10:00,32.43,32.46,32.38,32.4,32200.0,32.43,32.46,32.38,32.4,32200.0
2010-02-08 13:15:00,32.4,32.41,32.32,32.35,194800.0,32.4,32.41,32.32,32.35,194800.0
2010-02-08 13:20:00,32.35,32.38,32.32,32.38,71700.0,32.35,32.38,32.32,32.38,71700.0
2010-02-08 13:25:00,32.37,32.37,32.35,32.36,34000.0,32.37,32.37,32.35,32.36,34000.0
2010-02-08 13:30:00,32.35,32.36,32.33,32.34,109100.0,32.35,32.36,32.33,32.34,109100.0
2010-02-08 13:35:00,32.34,32.37,32.34,32.35,54800.0,32.34,32.37,32.34,32.35,54800.0
2010-02-08 13:40:00,32.36,32.4,32.35,32.36,57100.0,32.36,32.4,32.35,32.36,57100.0
2010-02-08 13:45:00,32.36,32.37,32.27,32.27,50000.0,32.36,32.37,32.27,32.27,50000.0
2010-02-08 13:50:00,32.27,32.35,32.26,32.34,39700.0,32.27,32.35,32.26,32.34,39700.0
2010-02-08 13:55:00,32.35,32.39,32.32,32.39,29900.0,32.35,32.39,32.32,32.39,29900.0
2010-02-08 14:00:00,32.4,32.45,32.4,32.41,56300.0,32.4,32.45,32.4,32.41,56300.0
2010-02-08 14:05:00,32.41,32.43,32.39,32.41,27100.0,32.41,32.43,32.39,32.41,27100.0
2010-02-08 14:10:00,32.4,32.46,32.39,32.43,49600.0,32.4,32.46,32.39,32.43,49600.0
2010-02-08 14:15:00,32.43,32.44,32.39,32.41,144500.0,32.43,32.44,32.39,32.41,144500.0
2010-02-08 14:20:00,32.42,32.42,32.34,32.37,158300.0,32.42,32.42,32.34,32.37,158300.0
2010-02-08 14:25:00,32.36,32.38,32.32,32.34,67200.0,32.36,32.38,32.32,32.34,67200.0
2010-02-08 14:30:00,32.34,32.37,32.33,32.36,106700.0,32.34,32.37,32.33,32.36,106700.0
2010-02-08 14:35:00,32.37,32.38,32.26,32.27,38400.0,32.37,32.38,32.26,32.27,38400.0
2010-02-08 14:40:00,32.27,32.35,32.27,32.33,66400.0,32.27,32.35,32.27,32.33,66400.0
2010-02-08 14:45:00,32.32,32.37,32.31,32.33,24500.0,32.32,32.37,32.31,32.33,24500.0
2010-02-08 14:50:00,32.34,32.36,32.32,32.33,24100.0,32.34,32.36,32.32,32.33,24100.0
2010-02-08 14:55:00,32.32,32.32,32.25,32.27,47600.0,32.32,32.32,32.25,32.27,47600.0
2010-02-08 15:00:00,32.27,32.31,32.25,32.27,173900.0,32.27,32.31,32.25,32.27,173900.0
2010-02-08 15:05:00,32.28,32.3,32.25,32.29,25900.0,32.28,32.3,32.25,32.29,25900.0
2010-02-08 15:10:00,32.29,32.3,32.24,32.29,123200.0,32.29,32.3,32.24,32.29,123200.0
2010-02-08 15:15:00,32.29,32.29,32.21,32.21,86200.0,32.29,32.29,32.21,32.21,86200.0
2010-02-08 15:20:00,32.21,32.22,32.15,32.17,191900.0,32.21,32.22,32.15,32.17,191900.0
2010-02-08 15:25:00,32.16,32.17,32.12,32.15,123200.0,32.16,32.17,32.12,32.15,123200.0
2010-02-08 15:30:00,32.16,32.2,32.14,32.19,63500.0,32.16,32.2,32.14,32.19,63500.0
2010-02-08 15:35:00,32.19,32.2,32.17,32.19,99700.0,32.19,32.2,32.17,32.19,99700.0
2010-02-08 15:40:00,32.18,32.19,32.13,32.16,262100.0,32.18,32.19,32.13,32.16,262100.0
2010-02-08 15:45:00,32.16,32.17,32.06,32.07,346400.0,32.16,32.17,32.06,32.07,346400.0
2010-02-08 15:50:00,32.07,32.11,32.05,32.08,451000.0,32.07,32.11,32.05,32.08,451000.0
2010-02-08 15:55:00,32.08,32.09,32.02,32.06,283300.0,32.08,32.09,32.02,32.06,283300.0
2010-02-09 09:30:00,32.52,32.6,31.91,32.37,107200.0,32.52,32.6,31.91,32.37,107200.0
2010-02-09 09:35:00,32.37,32.66,32.35,32.43,99700.0,32.37,32.66,32.35,32.43,99700.0
2010-02-09 09:40:00,32.43,32.47,32.32,32.44,57700.0,32.43,32.47,32.32,32.44,57700.0
2010-02-09 09:45:00,32.43,32.5,32.38,32.39,101500.0,32.43,32.5,32.38,32.39,101500.0
2010-02-09 09:50:00,32.39,32.44,32.34,32.41,124200.0,32.39,32.44,32.34,32.41,124200.0
2010-02-09 09:55:00,32.42,32.46,32.32,32.33,87400.0,32.42,32.46,32.32,32.33,87400.0
2010-02-09 10:00:00,32.33,32.37,32.27,32.3,118600.0,32.33,32.37,32.27,32.3,118600.0
2010-02-09 10:05:00,32.3,32.43,32.29,32.4,72500.0,32.3,32.43,32.29,32.4,72500.0
2010-02-09 10:10:00,32.4,32.43,32.34,32.4,85500.0,32.4,32.43,32.34,32.4,85500.0
2010-02-09 10:15:00,32.4,32.55,32.4,32.5,67600.0,32.4,32.55,32.4,32.5,67600.0
2010-02-09 10:20:00,32.49,32.51,32.47,32.51,37200.0,32.49,32.51,32.47,32.51,37200.0
2010-02-09 10:25:00,32.52,32.53,32.45,32.46,36900.0,32.52,32.53,32.45,32.46,36900.0
2010-02-09 10:30:00,32.46,32.5,32.41,32.41,42400.0,32.46,32.5,32.41,32.41,42400.0
2010-02-09 10:35:00,32.42,32.42,32.33,32.35,99300.0,32.42,32.42,32.33,32.35,99300.0
2010-02-09 10:40:00,32.35,32.39,32.3,32.35,120400.0,32.35,32.39,32.3,32.35,120400.0
2010-02-09 10:45:00,32.35,32.36,32.3,32.35,80100.0,32.35,32.36,32.3,32.35,80100.0
2010-02-09 10:50:00,32.34,32.35,32.31,32.34,54600.0,32.34,32.35,32.31,32.34,54600.0
2010-02-09 10:55:00,32.35,32.39,32.27,32.28,72200.0,32.35,32.39,32.27,32.28,72200.0
2010-02-09 11:00:00,32.27,32.28,32.16,32.25,173100.0,32.27,32.28,32.16,32.25,173100.0
2010-02-09 11:05:00,32.25,32.26,32.08,32.11,136800.0,32.25,32.26,32.08,32.11,136800.0
2010-02-09 11:10:00,32.11,32.2,32.04,32.2,108100.0,32.11,32.2,32.04,32.2,108100.0
2010-02-09 11:15:00,32.2,32.25,32.15,32.23,83700.0,32.2,32.25,32.15,32.23,83700.0
2010-02-09 11:20:00,32.23,32.29,32.23,32.27,60300.0,32.23,32.29,32.23,32.27,60300.0
2010-02-09 11:25:00,32.28,32.28,32.12,32.13,127900.0,32.28,32.28,32.12,32.13,127900.0
2010-02-09 11:30:00,32.14,32.28,32.07,32.28,218100.0,32.14,32.28,32.07,32.28,218100.0
2010-02-09 11:35:00,32.29,32.38,32.21,32.34,252300.0,32.29,32.38,32.21,32.34,252300.0
2010-02-09 11:40:00,32.35,32.38,32.19,32.33,202900.0,32.35,32.38,32.19,32.33,202900.0
2010-02-09 11:45:00,32.34,32.38,32.26,32.33,100300.0,32.34,32.38,32.26,32.33,100300.0
2010-02-09 11:50:00,32.32,32.49,32.31,32.45,83200.0,32.32,32.49,32.31,32.45,83200.0
2010-02-09 11:55:00,32.45,32.49,32.4,32.41,87600.0,32.45,32.49,32.4,32.41,87600.0
2010-02-09 12:00:00,32.42,32.42,32.35,32.39,113600.0,32.42,32.42,32.35,32.39,113600.0
2010-02-09 12:05:00,32.4,32.47,32.4,32.46,80500.0,32.4,32.47,32.4,32.46,80500.0
2010-02-09 12:10:00,32.46,32.49,32.45,32.48,42400.0,32.46,32.49,32.45,32.48,42400.0
2010-02-09 12:15:00,32.49,32.61,32.47,32.6,148600.0,32.49,32.61,32.47,32.6,148600.0
2010-02-09 12:20:00,32.6,32.64,32.58,32.6,63500.0,32.6,32.64,32.58,32.6,63500.0
2010-02-09 12:25:00,32.59,32.64,32.59,32.62,45600.0,32.59,32.64,32.59,32.62,45600.0
2010-02-09 12:30:00,32.62,32.65,32.57,32.58,61600.0,32.62,32.65,32.57,32.58,61600.0
2010-02-09 12:35:00,32.57,32.62,32.54,32.55,77500.0,32.57,32.62,32.54,32.55,77500.0
2010-02-09 12:40:00,32.55,32.57,32.28,32.4,318300.0,32.55,32.57,32.28,32.4,318300.0
2010-02-09 12:45:00,32.39,32.45,32.35,32.39,131700.0,32.39,32.45,32.35,32.39,131700.0
2010-02-09 12:50:00,32.38,32.48,32.36,32.41,96600.0,32.38,32.48,32.36,32.41,96600.0
2010-02-09 12:55:00,32.41,32.46,32.38,32.42,37400.0,32.41,32.46,32.38,32.42,37400.0
2010-02-09 13:00:00,32.42,32.51,32.42,32.44,46400.0,32.42,32.51,32.42,32.44,46400.0
2010-02-09 13:05:00,32.44,32.47,32.4,32.43,54200.0,32.44,32.47,32.4,32.43,54200.0
2010-02-09 13:10:00,32.43,32.44,32.4,32.4,34300.0,32.43,32.44,32.4,32.4,34300.0
2010-02-09 13:15:00,32.4,32.41,32.35,32.36,41200.0,32.4,32.41,32.35,32.36,41200.0
2010-02-09 13:20:00,32.35,32.41,32.34,32.39,70300.0,32.35,32.41,32.34,32.39,70300.0
2010-02-09 13:25:00,32.39,32.4,32.33,32.36,71700.0,32.39,32.4,32.33,32.36,71700.0
2010-02-09 13:30:00,32.36,32.37,32.3,32.31,73400.0,32.36,32.37,32.3,32.31,73400.0
2010-02-09 13:35:00,32.3,32.4,32.28,32.4,82700.0,32.3,32.4,32.28,32.4,82700.0
2010-02-09 13:40:00,32.4,32.46,32.36,32.43,56800.0,32.4,32.46,32.36,32.43,56800.0
2010-02-09 13:45:00,32.43,32.57,32.43,32.53,139500.0,32.43,32.57,32.43,32.53,139500.0
2010-02-09 13:50:00,32.53,32.59,32.51,32.54,102300.0,32.53,32.59,32.51,32.54,102300.0
2010-02-09 13:55:00,32.53,32.57,32.51,32.51,79800.0,32.53,32.57,32.51,32.51,79800.0
2010-02-09 14:00:00,32.52,32.53,32.45,32.47,48800.0,32.52,32.53,32.45,32.47,48800.0
2010-02-09 14:05:00,32.48,32.52,32.45,32.45,46100.0,32.48,32.52,32.45,32.45,46100.0
2010-02-09 14:10:00,32.46,32.48,32.45,32.45,27100.0,32.46,32.48,32.45,32.45,27100.0
2010-02-09 14:15:00,32.45,32.46,32.37,32.38,59000.0,32.45,32.46,32.37,32.38,59000.0
2010-02-09 14:20:00,32.38,32.46,32.37,32.42,41900.0,32.38,32.46,32.37,32.42,41900.0
2010-02-09 14:25:00,32.42,32.43,32.39,32.4,55800.0,32.42,32.43,32.39,32.4,55800.0
2010-02-09 14:30:00,32.4,32.5,32.39,32.45,66000.0,32.4,32.5,32.39,32.45,66000.0
2010-02-09 14:35:00,32.46,32.49,32.43,32.44,27000.0,32.46,32.49,32.43,32.44,27000.0
2010-02-09 14:40:00,32.44,32.46,32.38,32.38,137700.0,32.44,32.46,32.38,32.38,137700.0
2010-02-09 14:45:00,32.38,32.4,32.31,32.36,117100.0,32.38,32.4,32.31,32.36,117100.0
2010-02-09 14:50:00,32.38,32.43,32.35,32.37,128000.0,32.38,32.43,32.35,32.37,128000.0
2010-02-09 14:55:00,32.37,32.45,32.37,32.4,45000.0,32.37,32.45,32.37,32.4,45000.0
2010-02-09 15:00:00,32.39,32.42,32.35,32.42,122200.0,32.39,32.42,32.35,32.42,122200.0
2010-02-09 15:05:00,32.41,32.43,32.36,32.36,123100.0,32.41,32.43,32.36,32.36,123100.0
2010-02-09 15:10:00,32.36,32.43,32.34,32.42,127800.0,32.36,32.43,32.34,32.42,127800.0
2010-02-09 15:15:00,32.42,32.43,32.35,32.4,144100.0,32.42,32.43,32.35,32.4,144100.0
2010-02-09 15:20:00,32.41,32.46,32.4,32.43,135900.0,32.41,32.46,32.4,32.43,135900.0
2010-02-09 15:25:00,32.44,32.5,32.42,32.44,143500.0,32.44,32.5,32.42,32.44,143500.0
2010-02-09 15:30:00,32.44,32.49,32.44,32.47,59500.0,32.44,32.49,32.44,32.47,59500.0
2010-02-09 15:35:00,32.48,32.48,32.43,32.44,54800.0,32.48,32.48,32.43,32.44,54800.0
2010-02-09 15:40:00,32.44,32.45,32.37,32.37,137400.0,32.44,32.45,32.37,32.37,137400.0
2010-02-09 15:45:00,32.37,32.38,32.32,32.34,143000.0,32.37,32.38,32.32,32.34,143000.0
2010-02-09 15:50:00,32.34,32.37,32.24,32.25,210600.0,32.34,32.37,32.24,32.25,210600.0
2010-02-09 15:55:00,32.26,32.33,32.24,32.3,335100.0,32.26,32.33,32.24,32.3,335100.0
2010-02-10 09:30:00,33.49,33.55,33.1,33.35,367500.0,33.49,33.55,33.1,33.35,367500.0
2010-02-10 09:35:00,33.33,33.4,33.2,33.21,290100.0,33.33,33.4,33.2,33.21,290100.0
2010-02-10 09:40:00,33.22,33.28,33.13,33.18,277200.0,33.22,33.28,33.13,33.18,277200.0
2010-02-10 09:45:00,33.18,33.43,33.17,33.33,317200.0,33.18,33.43,33.17,33.33,317200.0
2010-02-10 09:50:00,33.32,33.34,33.16,33.17,94900.0,33.32,33.34,33.16,33.17,94900.0
2010-02-10 09:55:00,33.18,33.23,33.03,33.08,264100.0,33.18,33.23,33.03,33.08,264100.0
2010-02-10 10:00:00,33.07,33.09,32.83,32.96,384800.0,33.07,33.09,32.83,32.96,384800.0
2010-02-10 10:05:00,32.96,32.97,32.76,32.83,242000.0,32.96,32.97,32.76,32.83,242000.0
2010-02-10 10:10:00,32.83,32.91,32.75,32.9,177700.0,32.83,32.91,32.75,32.9,177700.0
2010-02-10 10:15:00,32.9,32.9,32.68,32.73,376700.0,32.9,32.9,32.68,32.73,376700.0
2010-02-10 10:20:00,32.74,32.78,32.73,32.74,165200.0,32.74,32.78,32.73,32.74,165200.0
2010-02-10 10:25:00,32.73,32.75,32.57,32.63,371000.0,32.73,32.75,32.57,32.63,371000.0
2010-02-10 10:30:00,32.65,32.66,32.57,32.62,180400.0,32.65,32.66,32.57,32.62,180400.0
2010-02-10 10:35:00,32.62,32.71,32.58,32.71,128300.0,32.62,32.71,32.58,32.71,128300.0
2010-02-10 10:40:00,32.71,32.83,32.71,32.77,315200.0,32.71,32.83,32.71,32.77,315200.0
2010-02-10 10:45:00,32.76,32.8,32.72,32.75,146000.0,32.76,32.8,32.72,32.75,146000.0
2010-02-10 10:50:00,32.74,32.91,32.73,32.85,218300.0,32.74,32.91,32.73,32.85,218300.0
2010-02-10 10:55:00,32.86,32.88,32.76,32.81,99900.0,32.86,32.88,32.76,32.81,99900.0
2010-02-10 11:00:00,32.81,32.82,32.64,32.66,91100.0,32.81,32.82,32.64,32.66,91100.0
2010-02-10 11:05:00,32.65,32.73,32.65,32.73,83900.0,32.65,32.73,32.65,32.73,83900.0
2010-02-10 11:10:00,32.73,32.73,32.63,32.69,114500.0,32.73,32.73,32.63,32.69,114500.0
2010-02-10 11:15:00,32.69,32.76,32.69,32.72,87900.0,32.69,32.76,32.69,32.72,87900.0
2010-02-10 11:20:00,32.73,32.81,32.72,32.81,104800.0,32.73,32.81,32.72,32.81,104800.0
2010-02-10 11:25:00,32.81,32.89,32.79,32.83,96100.0,32.81,32.89,32.79,32.83,96100.0
2010-02-10 11:30:00,32.82,32.91,32.81,32.85,112900.0,32.82,32.91,32.81,32.85,112900.0
2010-02-10 11:35:00,32.84,32.84,32.77,32.78,62600.0,32.84,32.84,32.77,32.78,62600.0
2010-02-10 11:40:00,32.78,32.8,32.73,32.74,32300.0,32.78,32.8,32.73,32.74,32300.0
2010-02-10 11:45:00,32.73,32.74,32.7,32.74,42900.0,32.73,32.74,32.7,32.74,42900.0
2010-02-10 11:50:00,32.74,32.77,32.72,32.76,58300.0,32.74,32.77,32.72,32.76,58300.0
2010-02-10 11:55:00,32.76,32.79,32.71,32.75,55000.0,32.76,32.79,32.71,32.75,55000.0
2010-02-10 12:00:00,32.75,32.8,32.71,32.79,52100.0,32.75,32.8,32.71,32.79,52100.0
2010-02-10 12:05:00,32.79,32.82,32.78,32.81,36300.0,32.79,32.82,32.78,32.81,36300.0
2010-02-10 12:10:00,32.81,32.83,32.74,32.76,72200.0,32.81,32.83,32.74,32.76,72200.0
2010-02-10 12:15:00,32.76,32.8,32.75,32.79,27000.0,32.76,32.8,32.75,32.79,27000.0
2010-02-10 12:20:00,32.79,32.93,32.79,32.88,85600.0,32.79,32.93,32.79,32.88,85600.0
2010-02-10 12:25:00,32.89,32.95,32.88,32.95,51300.0,32.89,32.95,32.88,32.95,51300.0
2010-02-10 12:30:00,32.95,33.01,32.89,32.9,81800.0,32.95,33.01,32.89,32.9,81800.0
2010-02-10 12:35:00,32.9,32.94,32.88,32.92,38500.0,32.9,32.94,32.88,32.92,38500.0
2010-02-10 12:40:00,32.92,32.98,32.91,32.95,33100.0,32.92,32.98,32.91,32.95,33100.0
2010-02-10 12:45:00,32.95,32.96,32.93,32.95,16000.0,32.95,32.96,32.93,32.95,16000.0
2010-02-10 12:50:00,32.95,32.96,32.93,32.96,31100.0,32.95,32.96,32.93,32.96,31100.0
2010-02-10 12:55:00,32.97,32.99,32.93,32.95,35000.0,32.97,32.99,32.93,32.95,35000.0
2010-02-10 13:00:00,32.94,33.03,32.92,32.98,89900.0,32.94,33.03,32.92,32.98,89900.0
2010-02-10 13:05:00,32.99,33.01,32.94,32.96,64800.0,32.99,33.01,32.94,32.96,64800.0
2010-02-10 13:10:00,32.96,33.04,32.96,33.01,111100.0,32.96,33.04,32.96,33.01,111100.0
2010-02-10 13:15:00,33.01,33.04,32.99,33.03,34200.0,33.01,33.04,32.99,33.03,34200.0
2010-02-10 13:20:00,33.03,33.03,33.0,33.0,37200.0,33.03,33.03,33.0,33.0,37200.0
2010-02-10 13:25:00,33.0,33.08,33.0,33.08,62800.0,33.0,33.08,33.0,33.08,62800.0
2010-02-10 13:30:00,33.07,33.08,33.0,33.05,100100.0,33.07,33.08,33.0,33.05,100100.0
2010-02-10 13:35:00,33.06,33.08,33.03,33.04,41200.0,33.06,33.08,33.03,33.04,41200.0
2010-02-10 13:40:00,33.03,33.07,32.99,33.05,138300.0,33.03,33.07,32.99,33.05,138300.0
2010-02-10 13:45:00,33.05,33.07,32.99,33.06,64100.0,33.05,33.07,32.99,33.06,64100.0
2010-02-10 13:50:00,33.06,33.1,33.01,33.04,97800.0,33.06,33.1,33.01,33.04,97800.0
2010-02-10 13:55:00,33.05,33.05,33.0,33.03,34700.0,33.05,33.05,33.0,33.03,34700.0
2010-02-10 14:00:00,33.03,33.06,33.03,33.05,26800.0,33.03,33.06,33.03,33.05,26800.0
2010-02-10 14:05:00,33.05,33.06,33.03,33.05,25900.0,33.05,33.06,33.03,33.05,25900.0
2010-02-10 14:10:00,33.04,33.05,32.99,33.02,48900.0,33.04,33.05,32.99,33.02,48900.0
2010-02-10 14:15:00,33.02,33.04,32.99,33.04,68200.0,33.02,33.04,32.99,33.04,68200.0
2010-02-10 14:20:00,33.05,33.05,32.96,33.0,82500.0,33.05,33.05,32.96,33.0,82500.0
2010-02-10 14:25:00,33.01,33.04,32.99,33.0,32600.0,33.01,33.04,32.99,33.0,32600.0
2010-02-10 14:30:00,33.0,33.0,32.94,32.95,67000.0,33.0,33.0,32.94,32.95,67000.0
2010-02-10 14:35:00,32.95,32.95,32.89,32.93,82700.0,32.95,32.95,32.89,32.93,82700.0
2010-02-10 14:40:00,32.93,32.93,32.88,32.89,38400.0,32.93,32.93,32.88,32.89,38400.0
2010-02-10 14:45:00,32.89,32.92,32.89,32.9,37100.0,32.89,32.92,32.89,32.9,37100.0
2010-02-10 14:50:00,32.9,32.91,32.85,32.87,104600.0,32.9,32.91,32.85,32.87,104600.0
2010-02-10 14:55:00,32.87,32.88,32.85,32.87,28100.0,32.87,32.88,32.85,32.87,28100.0
2010-02-10 15:00:00,32.88,32.88,32.87,32.88,27400.0,32.88,32.88,32.87,32.88,27400.0
2010-02-10 15:05:00,32.88,32.91,32.86,32.88,79100.0,32.88,32.91,32.86,32.88,79100.0
2010-02-10 15:10:00,32.89,32.94,32.88,32.92,56100.0,32.89,32.94,32.88,32.92,56100.0
2010-02-10 15:15:00,32.92,32.92,32.86,32.88,57300.0,32.92,32.92,32.86,32.88,57300.0
2010-02-10 15:20:00,32.88,32.9,32.87,32.89,44000.0,32.88,32.9,32.87,32.89,44000.0
2010-02-10 15:25:00,32.89,32.9,32.88,32.9,58200.0,32.89,32.9,32.88,32.9,58200.0
2010-02-10 15:30:00,32.89,32.9,32.78,32.79,84900.0,32.89,32.9,32.78,32.79,84900.0
2010-02-10 15:35:00,32.78,32.8,32.75,32.78,134400.0,32.78,32.8,32.75,32.78,134400.0
2010-02-10 15:40:00,32.78,32.78,32.75,32.76,128300.0,32.78,32.78,32.75,32.76,128300.0
2010-02-10 15:45:00,32.76,32.78,32.75,32.76,88100.0,32.76,32.78,32.75,32.76,88100.0
2010-02-10 15:50:00,32.76,32.81,32.76,32.79,262400.0,32.76,32.81,32.76,32.79,262400.0
2010-02-10 15:55:00,32.79,32.8,32.76,32.76,391600.0,32.79,32.8,32.76,32.76,391600.0
2010-02-11 09:30:00,32.61,32.74,32.45,32.5,78800.0,32.61,32.74,32.45,32.5,78800.0
2010-02-11 09:35:00,32.47,32.5,32.36,32.48,99600.0,32.47,32.5,32.36,32.48,99600.0
2010-02-11 09:40:00,32.47,32.51,32.37,32.37,108200.0,32.47,32.51,32.37,32.37,108200.0
2010-02-11 09:45:00,32.37,32.39,32.28,32.31,86000.0,32.37,32.39,32.28,32.31,86000.0
2010-02-11 09:50:00,32.31,32.38,32.31,32.34,76800.0,32.31,32.38,32.31,32.34,76800.0
2010-02-11 09:55:00,32.32,32.39,32.3,32.35,81400.0,32.32,32.39,32.3,32.35,81400.0
2010-02-11 10:00:00,32.34,32.38,32.3,32.36,101200.0,32.34,32.38,32.3,32.36,101200.0
2010-02-11 10:05:00,32.36,32.48,32.35,32.41,53300.0,32.36,32.48,32.35,32.41,53300.0
2010-02-11 10:10:00,32.42,32.63,32.42,32.46,74400.0,32.42,32.63,32.42,32.46,74400.0
2010-02-11 10:15:00,32.48,32.54,32.47,32.48,24600.0,32.48,32.54,32.47,32.48,24600.0
2010-02-11 10:20:00,32.48,32.5,32.46,32.47,45300.0,32.48,32.5,32.46,32.47,45300.0
2010-02-11 10:25:00,32.48,32.56,32.48,32.54,64200.0,32.48,32.56,32.48,32.54,64200.0
2010-02-11 10:30:00,32.52,32.54,32.44,32.46,82200.0,32.52,32.54,32.44,32.46,82200.0
2010-02-11 10:35:00,32.47,32.48,32.42,32.46,64900.0,32.47,32.48,32.42,32.46,64900.0
2010-02-11 10:40:00,32.44,32.46,32.4,32.45,47800.0,32.44,32.46,32.4,32.45,47800.0
2010-02-11 10:45:00,32.45,32.56,32.42,32.53,48000.0,32.45,32.56,32.42,32.53,48000.0
2010-02-11 10:50:00,32.52,32.53,32.43,32.48,46600.0,32.52,32.53,32.43,32.48,46600.0
2010-02-11 10:55:00,32.48,32.5,32.43,32.43,56100.0,32.48,32.5,32.43,32.43,56100.0
2010-02-11 11:00:00,32.44,32.52,32.43,32.48,64200.0,32.44,32.52,32.43,32.48,64200.0
2010-02-11 11:05:00,32.49,32.53,32.45,32.5,71600.0,32.49,32.53,32.45,32.5,71600.0
2010-02-11 11:10:00,32.5,32.59,32.5,32.56,54100.0,32.5,32.59,32.5,32.56,54100.0
2010-02-11 11:15:00,32.56,32.62,32.53,32.55,64400.0,32.56,32.62,32.53,32.55,64400.0
2010-02-11 11:20:00,32.55,32.76,32.54,32.74,85200.0,32.55,32.76,32.54,32.74,85200.0
2010-02-11 11:25:00,32.74,32.8,32.73,32.76,52700.0,32.74,32.8,32.73,32.76,52700.0
2010-02-11 11:30:00,32.77,32.79,32.75,32.77,50900.0,32.77,32.79,32.75,32.77,50900.0
2010-02-11 11:35:00,32.78,32.83,32.76,32.77,40600.0,32.78,32.83,32.76,32.77,40600.0
2010-02-11 11:40:00,32.77,32.9,32.74,32.9,76500.0,32.77,32.9,32.74,32.9,76500.0
2010-02-11 11:45:00,32.9,32.95,32.9,32.94,102800.0,32.9,32.95,32.9,32.94,102800.0
2010-02-11 11:50:00,32.95,33.0,32.94,32.99,47700.0,32.95,33.0,32.94,32.99,47700.0
2010-02-11 11:55:00,32.99,32.99,32.95,32.98,82200.0,32.99,32.99,32.95,32.98,82200.0
2010-02-11 12:00:00,32.98,33.03,32.97,33.03,37200.0,32.98,33.03,32.97,33.03,37200.0
2010-02-11 12:05:00,33.02,33.11,33.02,33.11,60400.0,33.02,33.11,33.02,33.11,60400.0
2010-02-11 12:10:00,33.12,33.13,33.05,33.11,86700.0,33.12,33.13,33.05,33.11,86700.0
2010-02-11 12:15:00,33.11,33.16,33.1,33.11,65200.0,33.11,33.16,33.1,33.11,65200.0
2010-02-11 12:20:00,33.11,33.13,33.07,33.07,45200.0,33.11,33.13,33.07,33.07,45200.0
2010-02-11 12:25:00,33.07,33.08,32.96,33.01,199600.0,33.07,33.08,32.96,33.01,199600.0
2010-02-11 12:30:00,33.02,33.05,32.94,32.95,96900.0,33.02,33.05,32.94,32.95,96900.0
2010-02-11 12:35:00,32.95,32.96,32.86,32.86,125400.0,32.95,32.96,32.86,32.86,125400.0
2010-02-11 12:40:00,32.87,32.9,32.85,32.86,71800.0,32.87,32.9,32.85,32.86,71800.0
2010-02-11 12:45:00,32.85,32.88,32.83,32.88,71100.0,32.85,32.88,32.83,32.88,71100.0
2010-02-11 12:50:00,32.87,32.88,32.79,32.82,64700.0,32.87,32.88,32.79,32.82,64700.0
2010-02-11 12:55:00,32.82,32.88,32.78,32.82,86300.0,32.82,32.88,32.78,32.82,86300.0
2010-02-11 13:00:00,32.82,32.83,32.76,32.78,239600.0,32.82,32.83,32.76,32.78,239600.0
2010-02-11 13:05:00,32.77,32.87,32.72,32.87,123700.0,32.77,32.87,32.72,32.87,123700.0
2010-02-11 13:10:00,32.87,32.91,32.85,32.85,159400.0,32.87,32.91,32.85,32.85,159400.0
2010-02-11 13:15:00,32.86,32.86,32.8,32.82,153300.0,32.86,32.86,32.8,32.82,153300.0
2010-02-11 13:20:00,32.81,32.82,32.78,32.8,306900.0,32.81,32.82,32.78,32.8,306900.0
2010-02-11 13:25:00,32.79,32.8,32.76,32.79,167200.0,32.79,32.8,32.76,32.79,167200.0
2010-02-11 13:30:00,32.8,32.87,32.79,32.84,184600.0,32.8,32.87,32.79,32.84,184600.0
2010-02-11 13:35:00,32.84,32.85,32.8,32.8,70900.0,32.84,32.85,32.8,32.8,70900.0
2010-02-11 13:40:00,32.79,32.81,32.77,32.77,47000.0,32.79,32.81,32.77,32.77,47000.0
2010-02-11 13:45:00,32.78,32.79,32.75,32.75,99700.0,32.78,32.79,32.75,32.75,99700.0
2010-02-11 13:50:00,32.75,32.78,32.71,32.77,85900.0,32.75,32.78,32.71,32.77,85900.0
2010-02-11 13:55:00,32.76,32.82,32.76,32.79,38400.0,32.76,32.82,32.76,32.79,38400.0
2010-02-11 14:00:00,32.8,32.81,32.77,32.79,99800.0,32.8,32.81,32.77,32.79,99800.0
2010-02-11 14:05:00,32.8,32.8,32.76,32.79,51000.0,32.8,32.8,32.76,32.79,51000.0
2010-02-11 14:10:00,32.78,32.79,32.71,32.72,99900.0,32.78,32.79,32.71,32.72,99900.0
2010-02-11 14:15:00,32.72,32.79,32.71,32.79,54600.0,32.72,32.79,32.71,32.79,54600.0
2010-02-11 14:20:00,32.79,32.79,32.74,32.75,57900.0,32.79,32.79,32.74,32.75,57900.0
2010-02-11 14:25:00,32.74,32.77,32.73,32.74,190100.0,32.74,32.77,32.73,32.74,190100.0
2010-02-11 14:30:00,32.74,32.77,32.71,32.73,139400.0,32.74,32.77,32.71,32.73,139400.0
2010-02-11 14:35:00,32.73,32.76,32.72,32.74,582700.0,32.73,32.76,32.72,32.74,582700.0
2010-02-11 14:40:00,32.73,32.75,32.7,32.71,95700.0,32.73,32.75,32.7,32.71,95700.0
2010-02-11 14:45:00,32.71,32.78,32.7,32.72,448200.0,32.71,32.78,32.7,32.72,448200.0
2010-02-11 14:50:00,32.72,32.76,32.64,32.64,139100.0,32.72,32.76,32.64,32.64,139100.0
2010-02-11 14:55:00,32.65,32.68,32.62,32.64,92100.0,32.65,32.68,32.62,32.64,92100.0
2010-02-11 15:00:00,32.63,32.65,32.59,32.59,86000.0,32.63,32.65,32.59,32.59,86000.0
2010-02-11 15:05:00,32.6,32.66,32.58,32.65,77900.0,32.6,32.66,32.58,32.65,77900.0
2010-02-11 15:10:00,32.65,32.69,32.61,32.64,183600.0,32.65,32.69,32.61,32.64,183600.0
2010-02-11 15:15:00,32.65,32.69,32.65,32.68,46600.0,32.65,32.69,32.65,32.68,46600.0
2010-02-11 15:20:00,32.69,32.69,32.66,32.67,84900.0,32.69,32.69,32.66,32.67,84900.0
2010-02-11 15:25:00,32.66,32.67,32.56,32.58,178400.0,32.66,32.67,32.56,32.58,178400.0
2010-02-11 15:30:00,32.58,32.63,32.54,32.61,256600.0,32.58,32.63,32.54,32.61,256600.0
2010-02-11 15:35:00,32.6,32.65,32.6,32.61,286900.0,32.6,32.65,32.6,32.61,286900.0
2010-02-11 15:40:00,32.61,32.66,32.61,32.64,106300.0,32.61,32.66,32.61,32.64,106300.0
2010-02-11 15:45:00,32.64,32.65,32.58,32.62,233100.0,32.64,32.65,32.58,32.62,233100.0
2010-02-11 15:50:00,32.62,32.68,32.61,32.66,647100.0,32.62,32.68,32.61,32.66,647100.0
2010-02-11 15:55:00,32.67,32.67,32.61,32.63,265300.0,32.67,32.67,32.61,32.63,265300.0
2010-02-12 09:30:00,32.26,32.28,32.04,32.12,118400.0,32.26,32.28,32.04,32.12,118400.0
2010-02-12 09:35:00,32.11,32.19,32.08,32.1,128100.0,32.11,32.19,32.08,32.1,128100.0
2010-02-12 09:40:00,32.12,32.16,32.02,32.07,422600.0,32.12,32.16,32.02,32.07,422600.0
2010-02-12 09:45:00,32.08,32.19,32.03,32.14,190500.0,32.08,32.19,32.03,32.14,190500.0
2010-02-12 09:50:00,32.14,32.18,32.09,32.13,256300.0,32.14,32.18,32.09,32.13,256300.0
2010-02-12 09:55:00,32.13,32.17,32.09,32.1,193100.0,32.13,32.17,32.09,32.1,193100.0
2010-02-12 10:00:00,32.1,32.1,31.95,32.01,206000.0,32.1,32.1,31.95,32.01,206000.0
2010-02-12 10:05:00,32.01,32.05,31.96,32.05,237100.0,32.01,32.05,31.96,32.05,237100.0
2010-02-12 10:10:00,32.05,32.08,31.93,31.94,193200.0,32.05,32.08,31.93,31.94,193200.0
2010-02-12 10:15:00,31.94,32.05,31.92,32.02,157500.0,31.94,32.05,31.92,32.02,157500.0
2010-02-12 10:20:00,32.02,32.04,31.96,32.0,136000.0,32.02,32.04,31.96,32.0,136000.0
2010-02-12 10:25:00,32.0,32.11,31.99,32.09,114100.0,32.0,32.11,31.99,32.09,114100.0
2010-02-12 10:30:00,32.09,32.1,32.04,32.08,94600.0,32.09,32.1,32.04,32.08,94600.0
2010-02-12 10:35:00,32.08,32.11,31.94,31.96,108200.0,32.08,32.11,31.94,31.96,108200.0
2010-02-12 10:40:00,31.96,32.03,31.96,32.01,131600.0,31.96,32.03,31.96,32.01,131600.0
2010-02-12 10:45:00,32.01,32.08,32.0,32.05,326400.0,32.01,32.08,32.0,32.05,326400.0
2010-02-12 10:50:00,32.06,32.09,32.01,32.03,238000.0,32.06,32.09,32.01,32.03,238000.0
2010-02-12 10:55:00,32.02,32.08,32.01,32.02,58200.0,32.02,32.08,32.01,32.02,58200.0
2010-02-12 11:00:00,32.01,32.02,31.94,32.0,87100.0,32.01,32.02,31.94,32.0,87100.0
2010-02-12 11:05:00,31.99,32.02,31.97,32.01,104600.0,31.99,32.02,31.97,32.01,104600.0
2010-02-12 11:10:00,32.0,32.08,31.99,32.08,363300.0,32.0,32.08,31.99,32.08,363300.0
2010-02-12 11:15:00,32.08,32.1,32.0,32.03,93400.0,32.08,32.1,32.0,32.03,93400.0
2010-02-12 11:20:00,32.02,32.05,32.0,32.02,842700.0,32.02,32.05,32.0,32.02,842700.0
2010-02-12 11:25:00,32.02,32.02,31.98,31.99,56400.0,32.02,32.02,31.98,31.99,56400.0
2010-02-12 11:30:00,31.99,31.99,31.94,31.94,111700.0,31.99,31.99,31.94,31.94,111700.0
2010-02-12 11:35:00,31.94,31.96,31.86,31.86,102500.0,31.94,31.96,31.86,31.86,102500.0
2010-02-12 11:40:00,31.87,31.87,31.81,31.81,165500.0,31.87,31.87,31.81,31.81,165500.0
2010-02-12 11:45:00,31.81,31.82,31.79,31.8,120600.0,31.81,31.82,31.79,31.8,120600.0
2010-02-12 11:50:00,31.8,31.84,31.79,31.84,176200.0,31.8,31.84,31.79,31.84,176200.0
2010-02-12 11:55:00,31.84,31.88,31.83,31.85,153700.0,31.84,31.88,31.83,31.85,153700.0
2010-02-12 12:00:00,31.85,31.86,31.82,31.83,217700.0,31.85,31.86,31.82,31.83,217700.0
2010-02-12 12:05:00,31.82,31.83,31.78,31.79,215700.0,31.82,31.83,31.78,31.79,215700.0
2010-02-12 12:10:00,31.79,31.81,31.78,31.8,299100.0,31.79,31.81,31.78,31.8,299100.0
2010-02-12 12:15:00,31.81,31.82,31.77,31.79,438400.0,31.81,31.82,31.77,31.79,438400.0
2010-02-12 12:20:00,31.79,31.81,31.74,31.77,180500.0,31.79,31.81,31.74,31.77,180500.0
2010-02-12 12:25:00,31.77,31.78,31.75,31.78,148400.0,31.77,31.78,31.75,31.78,148400.0
2010-02-12 12:30:00,31.78,31.78,31.74,31.76,167300.0,31.78,31.78,31.74,31.76,167300.0
2010-02-12 12:35:00,31.76,31.77,31.74,31.75,145700.0,31.76,31.77,31.74,31.75,145700.0
2010-02-12 12:40:00,31.75,31.75,31.69,31.7,87700.0,31.75,31.75,31.69,31.7,87700.0
2010-02-12 12:45:00,31.7,31.74,31.69,31.73,96700.0,31.7,31.74,31.69,31.73,96700.0
2010-02-12 12:50:00,31.72,31.73,31.67,31.68,71700.0,31.72,31.73,31.67,31.68,71700.0
2010-02-12 12:55:00,31.68,31.69,31.61,31.61,110300.0,31.68,31.69,31.61,31.61,110300.0
2010-02-12 13:00:00,31.61,31.62,31.57,31.6,149700.0,31.61,31.62,31.57,31.6,149700.0
2010-02-12 13:05:00,31.61,31.64,31.6,31.63,100200.0,31.61,31.64,31.6,31.63,100200.0
2010-02-12 13:10:00,31.64,31.64,31.54,31.54,88200.0,31.64,31.64,31.54,31.54,88200.0
2010-02-12 13:15:00,31.55,31.55,31.45,31.49,225400.0,31.55,31.55,31.45,31.49,225400.0
2010-02-12 13:20:00,31.48,31.49,31.42,31.48,125000.0,31.48,31.49,31.42,31.48,125000.0
2010-02-12 13:25:00,31.48,31.54,31.48,31.53,82900.0,31.48,31.54,31.48,31.53,82900.0
2010-02-12 13:30:00,31.53,31.53,31.48,31.53,90500.0,31.53,31.53,31.48,31.53,90500.0
2010-02-12 13:35:00,31.53,31.57,31.5,31.55,106000.0,31.53,31.57,31.5,31.55,106000.0
2010-02-12 13:40:00,31.54,31.63,31.53,31.54,405100.0,31.54,31.63,31.53,31.54,405100.0
2010-02-12 13:45:00,31.53,31.57,31.49,31.57,154300.0,31.53,31.57,31.49,31.57,154300.0
2010-02-12 13:50:00,31.57,31.59,31.5,31.55,131900.0,31.57,31.59,31.5,31.55,131900.0
2010-02-12 13:55:00,31.55,31.55,31.5,31.53,102100.0,31.55,31.55,31.5,31.53,102100.0
2010-02-12 14:00:00,31.53,31.6,31.51,31.6,174500.0,31.53,31.6,31.51,31.6,174500.0
2010-02-12 14:05:00,31.6,31.66,31.5,31.63,196600.0,31.6,31.66,31.5,31.63,196600.0
2010-02-12 14:10:00,31.64,31.68,31.64,31.66,124300.0,31.64,31.68,31.64,31.66,124300.0
2010-02-12 14:15:00,31.67,31.68,31.62,31.62,101600.0,31.67,31.68,31.62,31.62,101600.0
2010-02-12 14:20:00,31.63,31.66,31.6,31.65,123500.0,31.63,31.66,31.6,31.65,123500.0
2010-02-12 14:25:00,31.65,31.66,31.64,31.64,112000.0,31.65,31.66,31.64,31.64,112000.0
2010-02-12 14:30:00,31.64,31.68,31.64,31.65,160500.0,31.64,31.68,31.64,31.65,160500.0
2010-02-12 14:35:00,31.64,31.65,31.57,31.57,137800.0,31.64,31.65,31.57,31.57,137800.0
2010-02-12 14:40:00,31.57,31.58,31.52,31.53,63300.0,31.57,31.58,31.52,31.53,63300.0
2010-02-12 14:45:00,31.53,31.54,31.52,31.52,114400.0,31.53,31.54,31.52,31.52,114400.0
2010-02-12 14:50:00,31.52,31.53,31.52,31.53,55500.0,31.52,31.53,31.52,31.53,55500.0
2010-02-12 14:55:00,31.52,31.53,31.48,31.48,147600.0,31.52,31.53,31.48,31.48,147600.0
2010-02-12 15:00:00,31.48,31.48,31.42,31.43,175300.0,31.48,31.48,31.42,31.43,175300.0
2010-02-12 15:05:00,31.43,31.45,31.41,31.45,210200.0,31.43,31.45,31.41,31.45,210200.0
2010-02-12 15:10:00,31.45,31.45,31.38,31.41,178400.0,31.45,31.45,31.38,31.41,178400.0
2010-02-12 15:15:00,31.41,31.43,31.37,31.4,274000.0,31.41,31.43,31.37,31.4,274000.0
2010-02-12 15:20:00,31.39,31.43,31.39,31.4,157300.0,31.39,31.43,31.39,31.4,157300.0
2010-02-12 15:25:00,31.39,31.4,31.35,31.35,146700.0,31.39,31.4,31.35,31.35,146700.0
2010-02-12 15:30:00,31.35,31.37,31.32,31.35,335800.0,31.35,31.37,31.32,31.35,335800.0
2010-02-12 15:35:00,31.35,31.35,31.34,31.35,292900.0,31.35,31.35,31.34,31.35,292900.0
2010-02-12 15:40:00,31.34,31.35,31.31,31.32,331500.0,31.34,31.35,31.31,31.32,331500.0
2010-02-12 15:45:00,31.31,31.34,31.28,31.34,530200.0,31.31,31.34,31.28,31.34,530200.0
2010-02-12 15:50:00,31.34,31.47,31.33,31.45,549400.0,31.34,31.47,31.33,31.45,549400.0
2010-02-12 15:55:00,31.44,31.49,31.42,31.47,755600.0,31.44,31.49,31.42,31.47,755600.0
2010-02-16 09:30:00,31.52,31.67,31.28,31.57,167900.0,31.52,31.67,31.28,31.57,167900.0
2010-02-16 09:35:00,31.55,31.62,31.44,31.61,115100.0,31.55,31.62,31.44,31.61,115100.0
2010-02-16 09:40:00,31.61,31.65,31.47,31.52,103100.0,31.61,31.65,31.47,31.52,103100.0
2010-02-16 09:45:00,31.52,31.55,31.46,31.53,134300.0,31.52,31.55,31.46,31.53,134300.0
2010-02-16 09:50:00,31.54,31.63,31.51,31.62,78400.0,31.54,31.63,31.51,31.62,78400.0
2010-02-16 09:55:00,31.63,31.72,31.6,31.72,116800.0,31.63,31.72,31.6,31.72,116800.0
2010-02-16 10:00:00,31.72,31.76,31.59,31.65,213900.0,31.72,31.76,31.59,31.65,213900.0
2010-02-16 10:05:00,31.64,31.65,31.46,31.48,144100.0,31.64,31.65,31.46,31.48,144100.0
2010-02-16 10:10:00,31.47,31.49,31.41,31.45,322200.0,31.47,31.49,31.41,31.45,322200.0
2010-02-16 10:15:00,31.45,31.55,31.45,31.53,148600.0,31.45,31.55,31.45,31.53,148600.0
2010-02-16 10:20:00,31.54,31.55,31.47,31.5,155100.0,31.54,31.55,31.47,31.5,155100.0
2010-02-16 10:25:00,31.51,31.58,31.5,31.53,89600.0,31.51,31.58,31.5,31.53,89600.0
2010-02-16 10:30:00,31.53,31.57,31.49,31.51,275000.0,31.53,31.57,31.49,31.51,275000.0
2010-02-16 10:35:00,31.51,31.61,31.5,31.55,140900.0,31.51,31.61,31.5,31.55,140900.0
2010-02-16 10:40:00,31.55,31.58,31.5,31.51,203500.0,31.55,31.58,31.5,31.51,203500.0
2010-02-16 10:45:00,31.51,31.54,31.49,31.52,89100.0,31.51,31.54,31.49,31.52,89100.0
2010-02-16 10:50:00,31.52,31.54,31.45,31.46,169300.0,31.52,31.54,31.45,31.46,169300.0
2010-02-16 10:55:00,31.47,31.48,31.41,31.41,117200.0,31.47,31.48,31.41,31.41,117200.0
2010-02-16 11:00:00,31.42,31.48,31.41,31.46,169400.0,31.42,31.48,31.41,31.46,169400.0
2010-02-16 11:05:00,31.45,31.5,31.45,31.48,118100.0,31.45,31.5,31.45,31.48,118100.0
2010-02-16 11:10:00,31.48,31.48,31.36,31.4,199400.0,31.48,31.48,31.36,31.4,199400.0
2010-02-16 11:15:00,31.41,31.53,31.4,31.53,69500.0,31.41,31.53,31.4,31.53,69500.0
2010-02-16 11:20:00,31.53,31.65,31.52,31.64,133400.0,31.53,31.65,31.52,31.64,133400.0
2010-02-16 11:25:00,31.64,31.71,31.63,31.7,79800.0,31.64,31.71,31.63,31.7,79800.0
2010-02-16 11:30:00,31.7,31.72,31.5,31.61,201100.0,31.7,31.72,31.5,31.61,201100.0
2010-02-16 11:35:00,31.62,31.72,31.62,31.72,121400.0,31.62,31.72,31.62,31.72,121400.0
2010-02-16 11:40:00,31.72,31.77,31.69,31.74,157500.0,31.72,31.77,31.69,31.74,157500.0
2010-02-16 11:45:00,31.75,31.75,31.66,31.66,91800.0,31.75,31.75,31.66,31.66,91800.0
2010-02-16 11:50:00,31.66,31.7,31.64,31.7,220800.0,31.66,31.7,31.64,31.7,220800.0
2010-02-16 11:55:00,31.71,31.72,31.69,31.7,94100.0,31.71,31.72,31.69,31.7,94100.0
2010-02-16 12:00:00,31.7,31.7,31.64,31.64,74800.0,31.7,31.7,31.64,31.64,74800.0
2010-02-16 12:05:00,31.65,31.68,31.64,31.68,65100.0,31.65,31.68,31.64,31.68,65100.0
2010-02-16 12:10:00,31.68,31.69,31.64,31.65,92300.0,31.68,31.69,31.64,31.65,92300.0
2010-02-16 12:15:00,31.65,31.66,31.62,31.64,53200.0,31.65,31.66,31.62,31.64,53200.0
2010-02-16 12:20:00,31.65,31.7,31.64,31.69,67100.0,31.65,31.7,31.64,31.69,67100.0
2010-02-16 12:25:00,31.69,31.72,31.67,31.71,69400.0,31.69,31.72,31.67,31.71,69400.0
2010-02-16 12:30:00,31.7,31.71,31.65,31.65,42700.0,31.7,31.71,31.65,31.65,42700.0
2010-02-16 12:35:00,31.66,31.67,31.63,31.65,85000.0,31.66,31.67,31.63,31.65,85000.0
2010-02-16 12:40:00,31.65,31.66,31.62,31.66,44700.0,31.65,31.66,31.62,31.66,44700.0
2010-02-16 12:45:00,31.66,31.73,31.66,31.73,41000.0,31.66,31.73,31.66,31.73,41000.0
2010-02-16 12:50:00,31.73,31.77,31.71,31.77,79300.0,31.73,31.77,31.71,31.77,79300.0
2010-02-16 12:55:00,31.76,31.77,31.75,31.77,29200.0,31.76,31.77,31.75,31.77,29200.0
2010-02-16 13:00:00,31.76,31.77,31.72,31.73,40800.0,31.76,31.77,31.72,31.73,40800.0
2010-02-16 13:05:00,31.73,31.74,31.7,31.71,60100.0,31.73,31.74,31.7,31.71,60100.0
2010-02-16 13:10:00,31.71,31.75,31.69,31.71,91200.0,31.71,31.75,31.69,31.71,91200.0
2010-02-16 13:15:00,31.71,31.75,31.71,31.75,42400.0,31.71,31.75,31.71,31.75,42400.0
2010-02-16 13:20:00,31.75,31.75,31.72,31.73,34700.0,31.75,31.75,31.72,31.73,34700.0
2010-02-16 13:25:00,31.73,31.75,31.73,31.75,20800.0,31.73,31.75,31.73,31.75,20800.0
2010-02-16 13:30:00,31.75,31.76,31.72,31.72,54300.0,31.75,31.76,31.72,31.72,54300.0
2010-02-16 13:35:00,31.73,31.75,31.72,31.75,115200.0,31.73,31.75,31.72,31.75,115200.0
2010-02-16 13:40:00,31.75,31.77,31.75,31.76,44800.0,31.75,31.77,31.75,31.76,44800.0
2010-02-16 13:45:00,31.77,31.8,31.76,31.8,52300.0,31.77,31.8,31.76,31.8,52300.0
2010-02-16 13:50:00,31.79,31.82,31.79,31.8,57200.0,31.79,31.82,31.79,31.8,57200.0
2010-02-16 13:55:00,31.81,31.81,31.79,31.8,28300.0,31.81,31.81,31.79,31.8,28300.0
2010-02-16 14:00:00,31.8,31.8,31.78,31.78,39500.0,31.8,31.8,31.78,31.78,39500.0
2010-02-16 14:05:00,31.78,31.79,31.75,31.77,37000.0,31.78,31.79,31.75,31.77,37000.0
2010-02-16 14:10:00,31.77,31.78,31.76,31.77,56000.0,31.77,31.78,31.76,31.77,56000.0
2010-02-16 14:15:00,31.78,31.78,31.74,31.75,31800.0,31.78,31.78,31.74,31.75,31800.0
2010-02-16 14:20:00,31.75,31.79,31.74,31.77,50600.0,31.75,31.79,31.74,31.77,50600.0
2010-02-16 14:25:00,31.76,31.81,31.75,31.8,141000.0,31.76,31.81,31.75,31.8,141000.0
2010-02-16 14:30:00,31.81,31.81,31.76,31.76,61300.0,31.81,31.81,31.76,31.76,61300.0
2010-02-16 14:35:00,31.77,31.77,31.75,31.75,34900.0,31.77,31.77,31.75,31.75,34900.0
2010-02-16 14:40:00,31.75,31.77,31.73,31.77,59600.0,31.75,31.77,31.73,31.77,59600.0
2010-02-16 14:45:00,31.77,31.78,31.76,31.76,45900.0,31.77,31.78,31.76,31.76,45900.0
2010-02-16 14:50:00,31.76,31.83,31.76,31.82,61600.0,31.76,31.83,31.76,31.82,61600.0
2010-02-16 14:55:00,31.81,31.82,31.75,31.78,57100.0,31.81,31.82,31.75,31.78,57100.0
2010-02-16 15:00:00,31.78,31.81,31.78,31.81,41200.0,31.78,31.81,31.78,31.81,41200.0
2010-02-16 15:05:00,31.81,31.82,31.79,31.79,80500.0,31.81,31.82,31.79,31.79,80500.0
2010-02-16 15:10:00,31.78,31.79,31.76,31.76,100000.0,31.78,31.79,31.76,31.76,100000.0
2010-02-16 15:15:00,31.78,31.79,31.75,31.75,215800.0,31.78,31.79,31.75,31.75,215800.0
2010-02-16 15:20:00,31.75,31.79,31.75,31.78,76000.0,31.75,31.79,31.75,31.78,76000.0
2010-02-16 15:25:00,31.79,31.82,31.77,31.8,106100.0,31.79,31.82,31.77,31.8,106100.0
2010-02-16 15:30:00,31.8,31.86,31.8,31.86,93300.0,31.8,31.86,31.8,31.86,93300.0
2010-02-16 15:35:00,31.85,31.87,31.85,31.86,93700.0,31.85,31.87,31.85,31.86,93700.0
2010-02-16 15:40:00,31.85,31.87,31.84,31.86,104900.0,31.85,31.87,31.84,31.86,104900.0
2010-02-16 15:45:00,31.87,31.87,31.86,31.86,47100.0,31.87,31.87,31.86,31.86,47100.0
2010-02-16 15:50:00,31.86,31.86,31.81,31.84,419900.0,31.86,31.86,31.81,31.84,419900.0
2010-02-16 15:55:00,31.84,31.85,31.81,31.81,325400.0,31.84,31.85,31.81,31.81,325400.0
2010-02-17 09:30:00,32.19,32.24,32.05,32.19,211600.0,32.19,32.24,32.05,32.19,211600.0
2010-02-17 09:35:00,32.19,32.26,32.02,32.03,170000.0,32.19,32.26,32.02,32.03,170000.0
2010-02-17 09:40:00,32.08,32.1,31.96,31.99,294400.0,32.08,32.1,31.96,31.99,294400.0
2010-02-17 09:45:00,31.98,32.08,31.97,32.07,298900.0,31.98,32.08,31.97,32.07,298900.0
2010-02-17 09:50:00,32.08,32.08,31.98,32.0,328000.0,32.08,32.08,31.98,32.0,328000.0
2010-02-17 09:55:00,32.0,32.08,31.97,32.06,130100.0,32.0,32.08,31.97,32.06,130100.0
2010-02-17 10:00:00,32.06,32.13,32.06,32.08,129800.0,32.06,32.13,32.06,32.08,129800.0
2010-02-17 10:05:00,32.09,32.23,32.09,32.21,135800.0,32.09,32.23,32.09,32.21,135800.0
2010-02-17 10:10:00,32.21,32.36,32.2,32.35,211200.0,32.21,32.36,32.2,32.35,211200.0
2010-02-17 10:15:00,32.35,32.39,32.33,32.33,130200.0,32.35,32.39,32.33,32.33,130200.0
2010-02-17 10:20:00,32.34,32.34,32.27,32.31,83000.0,32.34,32.34,32.27,32.31,83000.0
2010-02-17 10:25:00,32.29,32.37,32.29,32.36,83800.0,32.29,32.37,32.29,32.36,83800.0
2010-02-17 10:30:00,32.36,32.42,32.35,32.38,100200.0,32.36,32.42,32.35,32.38,100200.0
2010-02-17 10:35:00,32.39,32.39,32.29,32.29,198700.0,32.39,32.39,32.29,32.29,198700.0
2010-02-17 10:40:00,32.3,32.32,32.27,32.32,426100.0,32.3,32.32,32.27,32.32,426100.0
2010-02-17 10:45:00,32.32,32.34,32.29,32.32,157300.0,32.32,32.34,32.29,32.32,157300.0
2010-02-17 10:50:00,32.32,32.33,32.28,32.31,178600.0,32.32,32.33,32.28,32.31,178600.0
2010-02-17 10:55:00,32.32,32.35,32.31,32.32,64100.0,32.32,32.35,32.31,32.32,64100.0
2010-02-17 11:00:00,32.32,32.33,32.28,32.28,76500.0,32.32,32.33,32.28,32.28,76500.0
2010-02-17 11:05:00,32.28,32.33,32.26,32.28,98600.0,32.28,32.33,32.26,32.28,98600.0
2010-02-17 11:10:00,32.29,32.31,32.25,32.28,74800.0,32.29,32.31,32.25,32.28,74800.0
2010-02-17 11:15:00,32.28,32.31,32.28,32.3,55200.0,32.28,32.31,32.28,32.3,55200.0
2010-02-17 11:20:00,32.3,32.32,32.27,32.29,130800.0,32.3,32.32,32.27,32.29,130800.0
2010-02-17 11:25:00,32.3,32.3,32.23,32.24,110500.0,32.3,32.3,32.23,32.24,110500.0
2010-02-17 11:30:00,32.25,32.25,32.17,32.22,80700.0,32.25,32.25,32.17,32.22,80700.0
2010-02-17 11:35:00,32.22,32.25,32.2,32.22,44100.0,32.22,32.25,32.2,32.22,44100.0
2010-02-17 11:40:00,32.22,32.23,32.18,32.19,50800.0,32.22,32.23,32.18,32.19,50800.0
2010-02-17 11:45:00,32.19,32.24,32.17,32.24,95800.0,32.19,32.24,32.17,32.24,95800.0
2010-02-17 11:50:00,32.24,32.26,32.22,32.23,100600.0,32.24,32.26,32.22,32.23,100600.0
2010-02-17 11:55:00,32.22,32.25,32.21,32.24,29600.0,32.22,32.25,32.21,32.24,29600.0
2010-02-17 12:00:00,32.23,32.29,32.23,32.28,82100.0,32.23,32.29,32.23,32.28,82100.0
2010-02-17 12:05:00,32.29,32.31,32.26,32.27,53300.0,32.29,32.31,32.26,32.27,53300.0
2010-02-17 12:10:00,32.28,32.28,32.23,32.23,30000.0,32.28,32.28,32.23,32.23,30000.0
2010-02-17 12:15:00,32.24,32.33,32.23,32.33,108400.0,32.24,32.33,32.23,32.33,108400.0
2010-02-17 12:20:00,32.33,32.33,32.26,32.26,44400.0,32.33,32.33,32.26,32.26,44400.0
2010-02-17 12:25:00,32.25,32.25,32.21,32.22,32500.0,32.25,32.25,32.21,32.22,32500.0
2010-02-17 12:30:00,32.22,32.23,32.18,32.22,40800.0,32.22,32.23,32.18,32.22,40800.0
2010-02-17 12:35:00,32.22,32.23,32.16,32.16,38300.0,32.22,32.23,32.16,32.16,38300.0
2010-02-17 12:40:00,32.16,32.18,32.14,32.14,42100.0,32.16,32.18,32.14,32.14,42100.0
2010-02-17 12:45:00,32.14,32.18,32.13,32.18,36100.0,32.14,32.18,32.13,32.18,36100.0
2010-02-17 12:50:00,32.17,32.2,32.17,32.19,25100.0,32.17,32.2,32.17,32.19,25100.0
2010-02-17 12:55:00,32.2,32.2,32.19,32.19,26700.0,32.2,32.2,32.19,32.19,26700.0
2010-02-17 13:00:00,32.2,32.2,32.19,32.19,32200.0,32.2,32.2,32.19,32.19,32200.0
2010-02-17 13:05:00,32.2,32.24,32.19,32.24,37200.0,32.2,32.24,32.19,32.24,37200.0
2010-02-17 13:10:00,32.25,32.25,32.23,32.23,31600.0,32.25,32.25,32.23,32.23,31600.0
2010-02-17 13:15:00,32.23,32.26,32.23,32.24,40000.0,32.23,32.26,32.23,32.24,40000.0
2010-02-17 13:20:00,32.25,32.25,32.24,32.25,22800.0,32.25,32.25,32.24,32.25,22800.0
2010-02-17 13:25:00,32.24,32.25,32.24,32.25,21000.0,32.24,32.25,32.24,32.25,21000.0
2010-02-17 13:30:00,32.25,32.25,32.24,32.25,48700.0,32.25,32.25,32.24,32.25,48700.0
2010-02-17 13:35:00,32.25,32.26,32.24,32.25,100700.0,32.25,32.26,32.24,32.25,100700.0
2010-02-17 13:40:00,32.25,32.25,32.24,32.24,26900.0,32.25,32.25,32.24,32.24,26900.0
2010-02-17 13:45:00,32.25,32.25,32.22,32.22,51600.0,32.25,32.25,32.22,32.22,51600.0
2010-02-17 13:50:00,32.22,32.27,32.22,32.24,105700.0,32.22,32.27,32.22,32.24,105700.0
2010-02-17 13:55:00,32.25,32.26,32.24,32.26,34000.0,32.25,32.26,32.24,32.26,34000.0
2010-02-17 14:00:00,32.26,32.27,32.2,32.24,121200.0,32.26,32.27,32.2,32.24,121200.0
2010-02-17 14:05:00,32.25,32.3,32.23,32.3,63400.0,32.25,32.3,32.23,32.3,63400.0
2010-02-17 14:10:00,32.3,32.34,32.27,32.31,61700.0,32.3,32.34,32.27,32.31,61700.0
2010-02-17 14:15:00,32.32,32.32,32.21,32.22,61700.0,32.32,32.32,32.21,32.22,61700.0
2010-02-17 14:20:00,32.22,32.22,32.17,32.18,154400.0,32.22,32.22,32.17,32.18,154400.0
2010-02-17 14:25:00,32.19,32.2,32.18,32.2,152800.0,32.19,32.2,32.18,32.2,152800.0
2010-02-17 14:30:00,32.2,32.21,32.19,32.21,86000.0,32.2,32.21,32.19,32.21,86000.0
2010-02-17 14:35:00,32.21,32.21,32.2,32.21,45900.0,32.21,32.21,32.2,32.21,45900.0
2010-02-17 14:40:00,32.21,32.26,32.2,32.26,72200.0,32.21,32.26,32.2,32.26,72200.0
2010-02-17 14:45:00,32.25,32.33,32.25,32.33,406700.0,32.25,32.33,32.25,32.33,406700.0
2010-02-17 14:50:00,32.33,32.33,32.28,32.3,117900.0,32.33,32.33,32.28,32.3,117900.0
2010-02-17 14:55:00,32.3,32.34,32.29,32.33,161000.0,32.3,32.34,32.29,32.33,161000.0
2010-02-17 15:00:00,32.34,32.35,32.32,32.35,113900.0,32.34,32.35,32.32,32.35,113900.0
2010-02-17 15:05:00,32.35,32.37,32.33,32.35,98200.0,32.35,32.37,32.33,32.35,98200.0
2010-02-17 15:10:00,32.35,32.4,32.34,32.39,133300.0,32.35,32.4,32.34,32.39,133300.0
2010-02-17 15:15:00,32.4,32.43,32.37,32.39,224000.0,32.4,32.43,32.37,32.39,224000.0
2010-02-17 15:20:00,32.4,32.4,32.34,32.36,134300.0,32.4,32.4,32.34,32.36,134300.0
2010-02-17 15:25:00,32.36,32.38,32.33,32.37,195500.0,32.36,32.38,32.33,32.37,195500.0
2010-02-17 15:30:00,32.37,32.37,32.31,32.37,150200.0,32.37,32.37,32.31,32.37,150200.0
2010-02-17 15:35:00,32.37,32.37,32.33,32.35,118500.0,32.37,32.37,32.33,32.35,118500.0
2010-02-17 15:40:00,32.35,32.35,32.3,32.3,204000.0,32.35,32.35,32.3,32.3,204000.0
2010-02-17 15:45:00,32.31,32.32,32.28,32.28,134900.0,32.31,32.32,32.28,32.28,134900.0
2010-02-17 15:50:00,32.28,32.32,32.27,32.32,159400.0,32.28,32.32,32.27,32.32,159400.0
2010-02-17 15:55:00,32.32,32.35,32.31,32.34,320200.0,32.32,32.35,32.31,32.34,320200.0
2010-02-18 09:30:00,32.51,32.74,32.47,32.64,235100.0,32.51,32.74,32.47,32.64,235100.0
2010-02-18 09:35:00,32.63,32.67,32.6,32.61,145300.0,32.63,32.67,32.6,32.61,145300.0
2010-02-18 09:40:00,32.62,32.66,32.55,32.57,236400.0,32.62,32.66,32.55,32.57,236400.0
2010-02-18 09:45:00,32.58,32.62,32.57,32.59,87600.0,32.58,32.62,32.57,32.59,87600.0
2010-02-18 09:50:00,32.59,32.73,32.58,32.71,112600.0,32.59,32.73,32.58,32.71,112600.0
2010-02-18 09:55:00,32.7,32.72,32.67,32.68,55200.0,32.7,32.72,32.67,32.68,55200.0
2010-02-18 10:00:00,32.68,32.77,32.68,32.76,276000.0,32.68,32.77,32.68,32.76,276000.0
2010-02-18 10:05:00,32.76,32.91,32.75,32.9,470300.0,32.76,32.91,32.75,32.9,470300.0
2010-02-18 10:10:00,32.9,33.0,32.88,32.99,263500.0,32.9,33.0,32.88,32.99,263500.0
2010-02-18 10:15:00,33.0,33.0,32.93,32.99,147000.0,33.0,33.0,32.93,32.99,147000.0
2010-02-18 10:20:00,32.99,32.99,32.88,32.88,154200.0,32.99,32.99,32.88,32.88,154200.0
2010-02-18 10:25:00,32.88,32.9,32.87,32.87,115000.0,32.88,32.9,32.87,32.87,115000.0
2010-02-18 10:30:00,32.88,32.89,32.82,32.85,152000.0,32.88,32.89,32.82,32.85,152000.0
2010-02-18 10:35:00,32.85,32.9,32.85,32.9,92500.0,32.85,32.9,32.85,32.9,92500.0
2010-02-18 10:40:00,32.9,32.92,32.85,32.92,88600.0,32.9,32.92,32.85,32.92,88600.0
2010-02-18 10:45:00,32.93,32.93,32.88,32.92,117000.0,32.93,32.93,32.88,32.92,117000.0
2010-02-18 10:50:00,32.92,32.97,32.91,32.97,103900.0,32.92,32.97,32.91,32.97,103900.0
2010-02-18 10:55:00,32.97,33.04,32.96,33.01,118500.0,32.97,33.04,32.96,33.01,118500.0
2010-02-18 11:00:00,33.01,33.02,33.0,33.01,71100.0,33.01,33.02,33.0,33.01,71100.0
2010-02-18 11:05:00,33.01,33.01,32.97,32.97,121500.0,33.01,33.01,32.97,32.97,121500.0
2010-02-18 11:10:00,32.97,32.98,32.97,32.97,56600.0,32.97,32.98,32.97,32.97,56600.0
2010-02-18 11:15:00,32.98,32.98,32.97,32.97,42200.0,32.98,32.98,32.97,32.97,42200.0
2010-02-18 11:20:00,32.97,32.98,32.97,32.97,45800.0,32.97,32.98,32.97,32.97,45800.0
2010-02-18 11:25:00,32.97,32.97,32.95,32.95,80700.0,32.97,32.97,32.95,32.95,80700.0
2010-02-18 11:30:00,32.94,32.95,32.89,32.9,65900.0,32.94,32.95,32.89,32.9,65900.0
2010-02-18 11:35:00,32.89,32.93,32.86,32.93,122700.0,32.89,32.93,32.86,32.93,122700.0
2010-02-18 11:40:00,32.93,32.97,32.92,32.97,69700.0,32.93,32.97,32.92,32.97,69700.0
2010-02-18 11:45:00,32.97,32.98,32.95,32.95,42500.0,32.97,32.98,32.95,32.95,42500.0
2010-02-18 11:50:00,32.95,32.95,32.91,32.91,52100.0,32.95,32.95,32.91,32.91,52100.0
2010-02-18 11:55:00,32.92,32.93,32.89,32.9,27900.0,32.92,32.93,32.89,32.9,27900.0
2010-02-18 12:00:00,32.9,32.9,32.84,32.84,91100.0,32.9,32.9,32.84,32.84,91100.0
2010-02-18 12:05:00,32.85,32.87,32.84,32.87,70800.0,32.85,32.87,32.84,32.87,70800.0
2010-02-18 12:10:00,32.87,32.89,32.85,32.87,72300.0,32.87,32.89,32.85,32.87,72300.0
2010-02-18 12:15:00,32.87,32.9,32.86,32.9,67600.0,32.87,32.9,32.86,32.9,67600.0
2010-02-18 12:20:00,32.9,32.91,32.88,32.91,151500.0,32.9,32.91,32.88,32.91,151500.0
2010-02-18 12:25:00,32.91,32.92,32.9,32.91,44600.0,32.91,32.92,32.9,32.91,44600.0
2010-02-18 12:30:00,32.91,32.92,32.86,32.87,49800.0,32.91,32.92,32.86,32.87,49800.0
2010-02-18 12:35:00,32.86,32.87,32.84,32.84,30700.0,32.86,32.87,32.84,32.84,30700.0
2010-02-18 12:40:00,32.84,32.85,32.81,32.83,46800.0,32.84,32.85,32.81,32.83,46800.0
2010-02-18 12:45:00,32.83,32.83,32.8,32.81,33600.0,32.83,32.83,32.8,32.81,33600.0
2010-02-18 12:50:00,32.8,32.81,32.78,32.78,37000.0,32.8,32.81,32.78,32.78,37000.0
2010-02-18 12:55:00,32.78,32.78,32.76,32.76,24500.0,32.78,32.78,32.76,32.76,24500.0
2010-02-18 13:00:00,32.77,32.78,32.75,32.78,44300.0,32.77,32.78,32.75,32.78,44300.0
2010-02-18 13:05:00,32.76,32.79,32.76,32.78,25500.0,32.76,32.79,32.76,32.78,25500.0
2010-02-18 13:10:00,32.78,32.83,32.78,32.83,56200.0,32.78,32.83,32.78,32.83,56200.0
2010-02-18 13:15:00,32.83,32.85,32.83,32.83,25200.0,32.83,32.85,32.83,32.83,25200.0
2010-02-18 13:20:00,32.83,32.83,32.82,32.83,31900.0,32.83,32.83,32.82,32.83,31900.0
2010-02-18 13:25:00,32.83,32.87,32.8,32.87,121500.0,32.83,32.87,32.8,32.87,121500.0
2010-02-18 13:30:00,32.86,32.87,32.85,32.87,40100.0,32.86,32.87,32.85,32.87,40100.0
2010-02-18 13:35:00,32.87,32.91,32.86,32.89,71700.0,32.87,32.91,32.86,32.89,71700.0
2010-02-18 13:40:00,32.9,32.94,32.89,32.94,44000.0,32.9,32.94,32.89,32.94,44000.0
2010-02-18 13:45:00,32.94,32.95,32.93,32.95,30200.0,32.94,32.95,32.93,32.95,30200.0
2010-02-18 13:50:00,32.94,33.0,32.94,32.99,76600.0,32.94,33.0,32.94,32.99,76600.0
2010-02-18 13:55:00,33.0,33.01,32.99,33.0,58700.0,33.0,33.01,32.99,33.0,58700.0
2010-02-18 14:00:00,33.0,33.01,32.93,32.93,111200.0,33.0,33.01,32.93,32.93,111200.0
2010-02-18 14:05:00,32.93,33.01,32.9,33.01,180900.0,32.93,33.01,32.9,33.01,180900.0
2010-02-18 14:10:00,33.01,33.08,33.0,33.06,274700.0,33.01,33.08,33.0,33.06,274700.0
2010-02-18 14:15:00,33.06,33.15,33.06,33.15,143700.0,33.06,33.15,33.06,33.15,143700.0
2010-02-18 14:20:00,33.15,33.16,33.1,33.11,180300.0,33.15,33.16,33.1,33.11,180300.0
2010-02-18 14:25:00,33.11,33.13,33.1,33.13,43500.0,33.11,33.13,33.1,33.13,43500.0
2010-02-18 14:30:00,33.13,33.19,33.11,33.15,171800.0,33.13,33.19,33.11,33.15,171800.0
2010-02-18 14:35:00,33.15,33.24,33.15,33.22,102400.0,33.15,33.24,33.15,33.22,102400.0
2010-02-18 14:40:00,33.22,33.22,33.18,33.18,65400.0,33.22,33.22,33.18,33.18,65400.0
2010-02-18 14:45:00,33.19,33.24,33.18,33.24,112800.0,33.19,33.24,33.18,33.24,112800.0
2010-02-18 14:50:00,33.23,33.25,33.2,33.23,202200.0,33.23,33.25,33.2,33.23,202200.0
2010-02-18 14:55:00,33.23,33.24,33.2,33.23,112100.0,33.23,33.24,33.2,33.23,112100.0
2010-02-18 15:00:00,33.23,33.23,33.18,33.18,167400.0,33.23,33.23,33.18,33.18,167400.0
2010-02-18 15:05:00,33.19,33.19,33.15,33.18,150300.0,33.19,33.19,33.15,33.18,150300.0
2010-02-18 15:10:00,33.19,33.2,33.18,33.2,90500.0,33.19,33.2,33.18,33.2,90500.0
2010-02-18 15:15:00,33.19,33.22,33.19,33.21,114200.0,33.19,33.22,33.19,33.21,114200.0
2010-02-18 15:20:00,33.2,33.21,33.2,33.21,80000.0,33.2,33.21,33.2,33.21,80000.0
2010-02-18 15:25:00,33.21,33.28,33.2,33.28,183100.0,33.21,33.28,33.2,33.28,183100.0
2010-02-18 15:30:00,33.28,33.3,33.25,33.25,217600.0,33.28,33.3,33.25,33.25,217600.0
2010-02-18 15:35:00,33.25,33.27,33.24,33.26,257300.0,33.25,33.27,33.24,33.26,257300.0
2010-02-18 15:40:00,33.26,33.32,33.26,33.3,172800.0,33.26,33.32,33.26,33.3,172800.0
2010-02-18 15:45:00,33.3,33.33,33.3,33.3,228000.0,33.3,33.33,33.3,33.3,228000.0
2010-02-18 15:50:00,33.31,33.31,33.24,33.26,271700.0,33.31,33.31,33.24,33.26,271700.0
2010-02-18 15:55:00,33.25,33.26,33.23,33.24,378500.0,33.25,33.26,33.23,33.24,378500.0
2010-02-19 09:30:00,33.84,34.0,33.68,33.84,1117700.0,33.84,34.0,33.68,33.84,1117700.0
2010-02-19 09:35:00,33.85,33.99,33.8,33.99,329300.0,33.85,33.99,33.8,33.99,329300.0
2010-02-19 09:40:00,33.99,34.05,33.97,34.01,386200.0,33.99,34.05,33.97,34.01,386200.0
2010-02-19 09:45:00,34.01,34.02,33.83,33.84,358100.0,34.01,34.02,33.83,33.84,358100.0
2010-02-19 09:50:00,33.84,33.84,33.63,33.63,227800.0,33.84,33.84,33.63,33.63,227800.0
2010-02-19 09:55:00,33.63,33.64,33.56,33.6,129100.0,33.63,33.64,33.56,33.6,129100.0
2010-02-19 10:00:00,33.61,33.66,33.6,33.64,87900.0,33.61,33.66,33.6,33.64,87900.0
2010-02-19 10:05:00,33.63,33.65,33.58,33.64,117300.0,33.63,33.65,33.58,33.64,117300.0
2010-02-19 10:10:00,33.65,33.67,33.6,33.64,244200.0,33.65,33.67,33.6,33.64,244200.0
2010-02-19 10:15:00,33.64,33.67,33.63,33.65,63900.0,33.64,33.67,33.63,33.65,63900.0
2010-02-19 10:20:00,33.65,33.75,33.65,33.71,166700.0,33.65,33.75,33.65,33.71,166700.0
2010-02-19 10:25:00,33.72,33.77,33.7,33.7,91500.0,33.72,33.77,33.7,33.7,91500.0
2010-02-19 10:30:00,33.7,33.71,33.65,33.67,65900.0,33.7,33.71,33.65,33.67,65900.0
2010-02-19 10:35:00,33.67,33.74,33.67,33.72,93600.0,33.67,33.74,33.67,33.72,93600.0
2010-02-19 10:40:00,33.71,33.78,33.68,33.75,150400.0,33.71,33.78,33.68,33.75,150400.0
2010-02-19 10:45:00,33.75,33.83,33.73,33.73,105500.0,33.75,33.83,33.73,33.73,105500.0
2010-02-19 10:50:00,33.72,33.77,33.68,33.77,82700.0,33.72,33.77,33.68,33.77,82700.0
2010-02-19 10:55:00,33.78,33.81,33.72,33.8,117700.0,33.78,33.81,33.72,33.8,117700.0
2010-02-19 11:00:00,33.8,33.84,33.78,33.83,80000.0,33.8,33.84,33.78,33.83,80000.0
2010-02-19 11:05:00,33.82,33.83,33.72,33.74,71800.0,33.82,33.83,33.72,33.74,71800.0
2010-02-19 11:10:00,33.74,33.83,33.73,33.83,72000.0,33.74,33.83,33.73,33.83,72000.0
2010-02-19 11:15:00,33.83,33.85,33.77,33.81,230300.0,33.83,33.85,33.77,33.81,230300.0
2010-02-19 11:20:00,33.8,33.92,33.8,33.9,154800.0,33.8,33.92,33.8,33.9,154800.0
2010-02-19 11:25:00,33.9,33.91,33.82,33.88,77700.0,33.9,33.91,33.82,33.88,77700.0
2010-02-19 11:30:00,33.88,33.9,33.85,33.9,51800.0,33.88,33.9,33.85,33.9,51800.0
2010-02-19 11:35:00,33.89,33.93,33.87,33.88,100600.0,33.89,33.93,33.87,33.88,100600.0
2010-02-19 11:40:00,33.88,33.88,33.83,33.83,83800.0,33.88,33.88,33.83,33.83,83800.0
2010-02-19 11:45:00,33.84,33.85,33.83,33.84,120200.0,33.84,33.85,33.83,33.84,120200.0
2010-02-19 11:50:00,33.85,33.94,33.84,33.92,119500.0,33.85,33.94,33.84,33.92,119500.0
2010-02-19 11:55:00,33.93,34.0,33.92,33.99,214100.0,33.93,34.0,33.92,33.99,214100.0
2010-02-19 12:00:00,34.0,34.04,33.99,34.03,183100.0,34.0,34.04,33.99,34.03,183100.0
2010-02-19 12:05:00,34.04,34.07,34.0,34.05,145600.0,34.04,34.07,34.0,34.05,145600.0
2010-02-19 12:10:00,34.04,34.06,33.96,33.97,72200.0,34.04,34.06,33.96,33.97,72200.0
2010-02-19 12:15:00,33.96,33.97,33.94,33.95,69700.0,33.96,33.97,33.94,33.95,69700.0
2010-02-19 12:20:00,33.95,34.08,33.94,34.07,91100.0,33.95,34.08,33.94,34.07,91100.0
2010-02-19 12:25:00,34.06,34.12,34.05,34.08,126200.0,34.06,34.12,34.05,34.08,126200.0
2010-02-19 12:30:00,34.09,34.09,34.04,34.04,67100.0,34.09,34.09,34.04,34.04,67100.0
2010-02-19 12:35:00,34.04,34.05,33.99,34.0,110100.0,34.04,34.05,33.99,34.0,110100.0
2010-02-19 12:40:00,34.0,34.01,33.99,34.0,33900.0,34.0,34.01,33.99,34.0,33900.0
2010-02-19 12:45:00,34.01,34.05,34.0,34.04,78500.0,34.01,34.05,34.0,34.04,78500.0
2010-02-19 12:50:00,34.03,34.09,34.03,34.07,106500.0,34.03,34.09,34.03,34.07,106500.0
2010-02-19 12:55:00,34.07,34.1,34.06,34.1,55100.0,34.07,34.1,34.06,34.1,55100.0
2010-02-19 13:00:00,34.1,34.14,34.1,34.12,140400.0,34.1,34.14,34.1,34.12,140400.0
2010-02-19 13:05:00,34.12,34.12,34.08,34.08,67700.0,34.12,34.12,34.08,34.08,67700.0
2010-02-19 13:10:00,34.08,34.08,34.06,34.08,89200.0,34.08,34.08,34.06,34.08,89200.0
2010-02-19 13:15:00,34.08,34.11,34.05,34.05,125700.0,34.08,34.11,34.05,34.05,125700.0
2010-02-19 13:20:00,34.06,34.08,34.05,34.08,52600.0,34.06,34.08,34.05,34.08,52600.0
2010-02-19 13:25:00,34.07,34.09,34.04,34.05,152200.0,34.07,34.09,34.04,34.05,152200.0
2010-02-19 13:30:00,34.05,34.06,34.05,34.05,71800.0,34.05,34.06,34.05,34.05,71800.0
2010-02-19 13:35:00,34.05,34.08,34.04,34.08,89500.0,34.05,34.08,34.04,34.08,89500.0
2010-02-19 13:40:00,34.08,34.13,34.07,34.11,120800.0,34.08,34.13,34.07,34.11,120800.0
2010-02-19 13:45:00,34.11,34.16,34.1,34.11,156600.0,34.11,34.16,34.1,34.11,156600.0
2010-02-19 13:50:00,34.1,34.11,34.02,34.05,118000.0,34.1,34.11,34.02,34.05,118000.0
2010-02-19 13:55:00,34.06,34.1,34.05,34.08,180200.0,34.06,34.1,34.05,34.08,180200.0
2010-02-19 14:00:00,34.07,34.09,34.0,34.04,147700.0,34.07,34.09,34.0,34.04,147700.0
2010-02-19 14:05:00,34.03,34.04,33.95,33.97,157400.0,34.03,34.04,33.95,33.97,157400.0
2010-02-19 14:10:00,33.97,34.01,33.96,34.0,93500.0,33.97,34.01,33.96,34.0,93500.0
2010-02-19 14:15:00,34.0,34.05,33.99,34.01,107000.0,34.0,34.05,33.99,34.01,107000.0
2010-02-19 14:20:00,34.0,34.01,33.97,34.01,62200.0,34.0,34.01,33.97,34.01,62200.0
2010-02-19 14:25:00,34.0,34.04,33.85,34.02,325800.0,34.0,34.04,33.85,34.02,325800.0
2010-02-19 14:30:00,34.02,34.03,34.02,34.03,40400.0,34.02,34.03,34.02,34.03,40400.0
2010-02-19 14:35:00,34.02,34.03,33.97,33.98,135100.0,34.02,34.03,33.97,33.98,135100.0
2010-02-19 14:40:00,33.97,33.98,33.92,33.95,139100.0,33.97,33.98,33.92,33.95,139100.0
2010-02-19 14:45:00,33.95,33.97,33.9,33.96,141800.0,33.95,33.97,33.9,33.96,141800.0
2010-02-19 14:50:00,33.97,34.0,33.95,33.99,117300.0,33.97,34.0,33.95,33.99,117300.0
2010-02-19 14:55:00,33.99,34.03,33.99,34.01,87300.0,33.99,34.03,33.99,34.01,87300.0
2010-02-19 15:00:00,34.0,34.01,33.99,33.99,97700.0,34.0,34.01,33.99,33.99,97700.0
2010-02-19 15:05:00,33.99,34.01,33.96,34.0,127900.0,33.99,34.01,33.96,34.0,127900.0
2010-02-19 15:10:00,34.0,34.03,33.93,33.95,125500.0,34.0,34.03,33.93,33.95,125500.0
2010-02-19 15:15:00,33.95,33.97,33.89,33.89,232500.0,33.95,33.97,33.89,33.89,232500.0
2010-02-19 15:20:00,33.89,33.9,33.86,33.9,129600.0,33.89,33.9,33.86,33.9,129600.0
2010-02-19 15:25:00,33.9,33.95,33.89,33.91,113100.0,33.9,33.95,33.89,33.91,113100.0
2010-02-19 15:30:00,33.91,34.01,33.91,34.0,271200.0,33.91,34.01,33.91,34.0,271200.0
2010-02-19 15:35:00,33.99,34.01,33.93,33.95,110600.0,33.99,34.01,33.93,33.95,110600.0
2010-02-19 15:40:00,33.94,33.97,33.94,33.96,157300.0,33.94,33.97,33.94,33.96,157300.0
2010-02-19 15:45:00,33.97,34.02,33.96,34.0,471200.0,33.97,34.02,33.96,34.0,471200.0
2010-02-19 15:50:00,34.0,34.01,33.92,33.92,232000.0,34.0,34.01,33.92,33.92,232000.0
2010-02-19 15:55:00,33.91,33.92,33.9,33.91,508800.0,33.91,33.92,33.9,33.91,508800.0
2010-02-22 09:30:00,34.21,34.21,33.9,33.92,72900.0,34.21,34.21,33.9,33.92,72900.0
2010-02-22 09:35:00,33.92,33.94,33.77,33.81,125300.0,33.92,33.94,33.77,33.81,125300.0
2010-02-22 09:40:00,33.81,33.88,33.79,33.87,140100.0,33.81,33.88,33.79,33.87,140100.0
2010-02-22 09:45:00,33.86,33.88,33.72,33.72,81600.0,33.86,33.88,33.72,33.72,81600.0
2010-02-22 09:50:00,33.72,33.75,33.59,33.62,143800.0,33.72,33.75,33.59,33.62,143800.0
2010-02-22 09:55:00,33.61,33.68,33.55,33.68,98400.0,33.61,33.68,33.55,33.68,98400.0
2010-02-22 10:00:00,33.68,33.68,33.51,33.6,98500.0,33.68,33.68,33.51,33.6,98500.0
2010-02-22 10:05:00,33.61,33.63,33.55,33.58,83100.0,33.61,33.63,33.55,33.58,83100.0
2010-02-22 10:10:00,33.58,33.63,33.58,33.61,59000.0,33.58,33.63,33.58,33.61,59000.0
2010-02-22 10:15:00,33.61,33.68,33.6,33.65,83500.0,33.61,33.68,33.6,33.65,83500.0
2010-02-22 10:20:00,33.65,33.78,33.65,33.76,101000.0,33.65,33.78,33.65,33.76,101000.0
2010-02-22 10:25:00,33.75,33.81,33.75,33.79,101300.0,33.75,33.81,33.75,33.79,101300.0
2010-02-22 10:30:00,33.79,33.89,33.78,33.89,88700.0,33.79,33.89,33.78,33.89,88700.0
2010-02-22 10:35:00,33.89,33.94,33.89,33.92,90100.0,33.89,33.94,33.89,33.92,90100.0
2010-02-22 10:40:00,33.92,33.96,33.92,33.96,58700.0,33.92,33.96,33.92,33.96,58700.0
2010-02-22 10:45:00,33.96,33.96,33.9,33.9,64900.0,33.96,33.96,33.9,33.9,64900.0
2010-02-22 10:50:00,33.91,33.94,33.9,33.93,54400.0,33.91,33.94,33.9,33.93,54400.0
2010-02-22 10:55:00,33.94,33.98,33.94,33.95,95600.0,33.94,33.98,33.94,33.95,95600.0
2010-02-22 11:00:00,33.96,33.96,33.95,33.96,46600.0,33.96,33.96,33.95,33.96,46600.0
2010-02-22 11:05:00,33.96,33.96,33.9,33.91,83400.0,33.96,33.96,33.9,33.91,83400.0
2010-02-22 11:10:00,33.92,33.93,33.9,33.93,62800.0,33.92,33.93,33.9,33.93,62800.0
2010-02-22 11:15:00,33.93,33.98,33.92,33.97,60700.0,33.93,33.98,33.92,33.97,60700.0
2010-02-22 11:20:00,33.98,34.01,33.97,33.99,80100.0,33.98,34.01,33.97,33.99,80100.0
2010-02-22 11:25:00,34.0,34.0,33.9,33.92,61900.0,34.0,34.0,33.9,33.92,61900.0
2010-02-22 11:30:00,33.91,33.93,33.9,33.92,84300.0,33.91,33.93,33.9,33.92,84300.0
2010-02-22 11:35:00,33.91,33.92,33.85,33.86,76200.0,33.91,33.92,33.85,33.86,76200.0
2010-02-22 11:40:00,33.85,33.9,33.85,33.89,40200.0,33.85,33.9,33.85,33.89,40200.0
2010-02-22 11:45:00,33.9,33.92,33.9,33.92,22100.0,33.9,33.92,33.9,33.92,22100.0
2010-02-22 11:50:00,33.91,33.92,33.88,33.9,123100.0,33.91,33.92,33.88,33.9,123100.0
2010-02-22 11:55:00,33.9,33.92,33.9,33.92,22100.0,33.9,33.92,33.9,33.92,22100.0
2010-02-22 12:00:00,33.92,33.93,33.85,33.86,117300.0,33.92,33.93,33.85,33.86,117300.0
2010-02-22 12:05:00,33.85,33.86,33.83,33.83,22900.0,33.85,33.86,33.83,33.83,22900.0
2010-02-22 12:10:00,33.83,33.84,33.8,33.81,30100.0,33.83,33.84,33.8,33.81,30100.0
2010-02-22 12:15:00,33.8,33.81,33.77,33.78,41000.0,33.8,33.81,33.77,33.78,41000.0
2010-02-22 12:20:00,33.77,33.78,33.75,33.75,30100.0,33.77,33.78,33.75,33.75,30100.0
2010-02-22 12:25:00,33.75,33.8,33.75,33.8,34500.0,33.75,33.8,33.75,33.8,34500.0
2010-02-22 12:30:00,33.8,33.82,33.8,33.81,41300.0,33.8,33.82,33.8,33.81,41300.0
2010-02-22 12:35:00,33.81,33.91,33.81,33.91,61100.0,33.81,33.91,33.81,33.91,61100.0
2010-02-22 12:40:00,33.91,33.93,33.9,33.92,29000.0,33.91,33.93,33.9,33.92,29000.0
2010-02-22 12:45:00,33.92,33.95,33.92,33.94,44100.0,33.92,33.95,33.92,33.94,44100.0
2010-02-22 12:50:00,33.93,33.94,33.93,33.93,42400.0,33.93,33.94,33.93,33.93,42400.0
2010-02-22 12:55:00,33.94,33.95,33.93,33.94,33600.0,33.94,33.95,33.93,33.94,33600.0
2010-02-22 13:00:00,33.95,33.95,33.94,33.94,60800.0,33.95,33.95,33.94,33.94,60800.0
2010-02-22 13:05:00,33.95,33.95,33.88,33.88,71500.0,33.95,33.95,33.88,33.88,71500.0
2010-02-22 13:10:00,33.88,33.91,33.88,33.89,54900.0,33.88,33.91,33.88,33.89,54900.0
2010-02-22 13:15:00,33.9,33.9,33.87,33.87,39600.0,33.9,33.9,33.87,33.87,39600.0
2010-02-22 13:20:00,33.87,33.88,33.86,33.86,20700.0,33.87,33.88,33.86,33.86,20700.0
2010-02-22 13:25:00,33.86,33.88,33.86,33.86,23900.0,33.86,33.88,33.86,33.86,23900.0
2010-02-22 13:30:00,33.86,33.87,33.85,33.86,56700.0,33.86,33.87,33.85,33.86,56700.0
2010-02-22 13:35:00,33.86,33.88,33.85,33.87,12300.0,33.86,33.88,33.85,33.87,12300.0
2010-02-22 13:40:00,33.88,33.93,33.87,33.92,46900.0,33.88,33.93,33.87,33.92,46900.0
2010-02-22 13:45:00,33.93,33.99,33.92,33.98,125700.0,33.93,33.99,33.92,33.98,125700.0
2010-02-22 13:50:00,33.97,33.98,33.94,33.94,58800.0,33.97,33.98,33.94,33.94,58800.0
2010-02-22 13:55:00,33.94,33.96,33.93,33.95,69200.0,33.94,33.96,33.93,33.95,69200.0
2010-02-22 14:00:00,33.95,33.96,33.94,33.96,46300.0,33.95,33.96,33.94,33.96,46300.0
2010-02-22 14:05:00,33.96,34.0,33.94,33.95,194300.0,33.96,34.0,33.94,33.95,194300.0
2010-02-22 14:10:00,33.95,33.95,33.94,33.94,44600.0,33.95,33.95,33.94,33.94,44600.0
2010-02-22 14:15:00,33.94,33.95,33.92,33.92,46700.0,33.94,33.95,33.92,33.92,46700.0
2010-02-22 14:20:00,33.93,33.97,33.92,33.94,93700.0,33.93,33.97,33.92,33.94,93700.0
2010-02-22 14:25:00,33.94,33.94,33.93,33.94,35000.0,33.94,33.94,33.93,33.94,35000.0
2010-02-22 14:30:00,33.93,33.94,33.93,33.93,36900.0,33.93,33.94,33.93,33.93,36900.0
2010-02-22 14:35:00,33.93,33.94,33.89,33.89,40100.0,33.93,33.94,33.89,33.89,40100.0
2010-02-22 14:40:00,33.89,33.9,33.85,33.86,54300.0,33.89,33.9,33.85,33.86,54300.0
2010-02-22 14:45:00,33.87,33.87,33.86,33.86,35300.0,33.87,33.87,33.86,33.86,35300.0
2010-02-22 14:50:00,33.87,33.87,33.86,33.87,42100.0,33.87,33.87,33.86,33.87,42100.0
2010-02-22 14:55:00,33.86,33.89,33.86,33.88,40000.0,33.86,33.89,33.86,33.88,40000.0
2010-02-22 15:00:00,33.89,33.9,33.88,33.89,30500.0,33.89,33.9,33.88,33.89,30500.0
2010-02-22 15:05:00,33.9,33.92,33.89,33.91,57000.0,33.9,33.92,33.89,33.91,57000.0
2010-02-22 15:10:00,33.91,33.92,33.91,33.92,26800.0,33.91,33.92,33.91,33.92,26800.0
2010-02-22 15:15:00,33.92,33.94,33.91,33.94,59600.0,33.92,33.94,33.91,33.94,59600.0
2010-02-22 15:20:00,33.94,33.94,33.93,33.94,56000.0,33.94,33.94,33.93,33.94,56000.0
2010-02-22 15:25:00,33.93,33.94,33.86,33.87,114000.0,33.93,33.94,33.86,33.87,114000.0
2010-02-22 15:30:00,33.86,33.87,33.82,33.82,51900.0,33.86,33.87,33.82,33.82,51900.0
2010-02-22 15:35:00,33.83,33.85,33.82,33.83,106600.0,33.83,33.85,33.82,33.83,106600.0
2010-02-22 15:40:00,33.83,33.84,33.75,33.77,104500.0,33.83,33.84,33.75,33.77,104500.0
2010-02-22 15:45:00,33.78,33.79,33.71,33.72,174300.0,33.78,33.79,33.71,33.72,174300.0
2010-02-22 15:50:00,33.71,33.73,33.69,33.69,175900.0,33.71,33.73,33.69,33.69,175900.0
2010-02-22 15:55:00,33.7,33.71,33.66,33.7,341200.0,33.7,33.71,33.66,33.7,341200.0
2010-02-23 09:30:00,33.68,33.82,33.61,33.8,63100.0,33.68,33.82,33.61,33.8,63100.0
2010-02-23 09:35:00,33.79,33.79,33.6,33.63,79900.0,33.79,33.79,33.6,33.63,79900.0
2010-02-23 09:40:00,33.63,33.72,33.6,33.63,56300.0,33.63,33.72,33.6,33.63,56300.0
2010-02-23 09:45:00,33.63,33.73,33.63,33.7,120600.0,33.63,33.73,33.63,33.7,120600.0
2010-02-23 09:50:00,33.7,33.73,33.66,33.68,165600.0,33.7,33.73,33.66,33.68,165600.0
2010-02-23 09:55:00,33.68,33.74,33.64,33.7,80900.0,33.68,33.74,33.64,33.7,80900.0
2010-02-23 10:00:00,33.71,33.71,33.47,33.51,187800.0,33.71,33.71,33.47,33.51,187800.0
2010-02-23 10:05:00,33.51,33.51,33.38,33.44,123900.0,33.51,33.51,33.38,33.44,123900.0
2010-02-23 10:10:00,33.43,33.43,33.29,33.29,192700.0,33.43,33.43,33.29,33.29,192700.0
2010-02-23 10:15:00,33.25,33.3,33.24,33.28,76300.0,33.25,33.3,33.24,33.28,76300.0
2010-02-23 10:20:00,33.27,33.3,33.2,33.26,133300.0,33.27,33.3,33.2,33.26,133300.0
2010-02-23 10:25:00,33.26,33.34,33.22,33.33,87900.0,33.26,33.34,33.22,33.33,87900.0
2010-02-23 10:30:00,33.32,33.35,33.29,33.32,71800.0,33.32,33.35,33.29,33.32,71800.0
2010-02-23 10:35:00,33.32,33.41,33.32,33.35,60600.0,33.32,33.41,33.32,33.35,60600.0
2010-02-23 10:40:00,33.35,33.44,33.35,33.43,72400.0,33.35,33.44,33.35,33.43,72400.0
2010-02-23 10:45:00,33.42,33.45,33.37,33.41,90300.0,33.42,33.45,33.37,33.41,90300.0
2010-02-23 10:50:00,33.39,33.49,33.39,33.47,71800.0,33.39,33.49,33.39,33.47,71800.0
2010-02-23 10:55:00,33.47,33.55,33.47,33.52,127600.0,33.47,33.55,33.47,33.52,127600.0
2010-02-23 11:00:00,33.52,33.56,33.47,33.55,107400.0,33.52,33.56,33.47,33.55,107400.0
2010-02-23 11:05:00,33.55,33.55,33.43,33.45,99700.0,33.55,33.55,33.43,33.45,99700.0
2010-02-23 11:10:00,33.44,33.48,33.43,33.47,55300.0,33.44,33.48,33.43,33.47,55300.0
2010-02-23 11:15:00,33.47,33.48,33.44,33.45,73500.0,33.47,33.48,33.44,33.45,73500.0
2010-02-23 11:20:00,33.45,33.47,33.4,33.41,80900.0,33.45,33.47,33.4,33.41,80900.0
2010-02-23 11:25:00,33.4,33.42,33.38,33.4,112400.0,33.4,33.42,33.38,33.4,112400.0
2010-02-23 11:30:00,33.39,33.5,33.39,33.46,83500.0,33.39,33.5,33.39,33.46,83500.0
2010-02-23 11:35:00,33.46,33.48,33.43,33.45,118400.0,33.46,33.48,33.43,33.45,118400.0
2010-02-23 11:40:00,33.45,33.47,33.44,33.44,92200.0,33.45,33.47,33.44,33.44,92200.0
2010-02-23 11:45:00,33.44,33.5,33.4,33.48,111000.0,33.44,33.5,33.4,33.48,111000.0
2010-02-23 11:50:00,33.47,33.49,33.39,33.4,51400.0,33.47,33.49,33.39,33.4,51400.0
2010-02-23 11:55:00,33.4,33.41,33.37,33.38,44400.0,33.4,33.41,33.37,33.38,44400.0
2010-02-23 12:00:00,33.38,33.4,33.35,33.36,35900.0,33.38,33.4,33.35,33.36,35900.0
2010-02-23 12:05:00,33.36,33.37,33.33,33.34,41200.0,33.36,33.37,33.33,33.34,41200.0
2010-02-23 12:10:00,33.33,33.38,33.33,33.38,60400.0,33.33,33.38,33.33,33.38,60400.0
2010-02-23 12:15:00,33.37,33.4,33.34,33.38,131100.0,33.37,33.4,33.34,33.38,131100.0
2010-02-23 12:20:00,33.38,33.38,33.28,33.29,44300.0,33.38,33.38,33.28,33.29,44300.0
2010-02-23 12:25:00,33.29,33.29,33.21,33.21,54100.0,33.29,33.29,33.21,33.21,54100.0
2010-02-23 12:30:00,33.21,33.32,33.21,33.32,94500.0,33.21,33.32,33.21,33.32,94500.0
2010-02-23 12:35:00,33.31,33.33,33.29,33.33,51800.0,33.31,33.33,33.29,33.33,51800.0
2010-02-23 12:40:00,33.32,33.33,33.31,33.32,22900.0,33.32,33.33,33.31,33.32,22900.0
2010-02-23 12:45:00,33.31,33.32,33.27,33.28,26100.0,33.31,33.32,33.27,33.28,26100.0
2010-02-23 12:50:00,33.28,33.33,33.28,33.31,56900.0,33.28,33.33,33.28,33.31,56900.0
2010-02-23 12:55:00,33.31,33.36,33.3,33.35,21300.0,33.31,33.36,33.3,33.35,21300.0
2010-02-23 13:00:00,33.35,33.39,33.35,33.37,32700.0,33.35,33.39,33.35,33.37,32700.0
2010-02-23 13:05:00,33.37,33.38,33.32,33.35,39300.0,33.37,33.38,33.32,33.35,39300.0
2010-02-23 13:10:00,33.34,33.35,33.34,33.34,24000.0,33.34,33.35,33.34,33.34,24000.0
2010-02-23 13:15:00,33.34,33.4,33.34,33.38,50700.0,33.34,33.4,33.34,33.38,50700.0
2010-02-23 13:20:00,33.39,33.47,33.39,33.47,57300.0,33.39,33.47,33.39,33.47,57300.0
2010-02-23 13:25:00,33.46,33.5,33.46,33.49,53400.0,33.46,33.5,33.46,33.49,53400.0
2010-02-23 13:30:00,33.49,33.5,33.49,33.49,51600.0,33.49,33.5,33.49,33.49,51600.0
2010-02-23 13:35:00,33.49,33.49,33.43,33.46,54500.0,33.49,33.49,33.43,33.46,54500.0
2010-02-23 13:40:00,33.45,33.47,33.41,33.42,44900.0,33.45,33.47,33.41,33.42,44900.0
2010-02-23 13:45:00,33.41,33.49,33.41,33.49,141100.0,33.41,33.49,33.41,33.49,141100.0
2010-02-23 13:50:00,33.48,33.57,33.48,33.56,114900.0,33.48,33.57,33.48,33.56,114900.0
2010-02-23 13:55:00,33.56,33.57,33.5,33.51,105800.0,33.56,33.57,33.5,33.51,105800.0
2010-02-23 14:00:00,33.51,33.52,33.47,33.5,75500.0,33.51,33.52,33.47,33.5,75500.0
2010-02-23 14:05:00,33.5,33.53,33.49,33.52,34600.0,33.5,33.53,33.49,33.52,34600.0
2010-02-23 14:10:00,33.53,33.59,33.52,33.58,61400.0,33.53,33.59,33.52,33.58,61400.0
2010-02-23 14:15:00,33.58,33.66,33.58,33.63,225000.0,33.58,33.66,33.58,33.63,225000.0
2010-02-23 14:20:00,33.62,33.64,33.56,33.56,63900.0,33.62,33.64,33.56,33.56,63900.0
2010-02-23 14:25:00,33.56,33.57,33.52,33.53,34500.0,33.56,33.57,33.52,33.53,34500.0
2010-02-23 14:30:00,33.52,33.53,33.47,33.49,68100.0,33.52,33.53,33.47,33.49,68100.0
2010-02-23 14:35:00,33.49,33.52,33.48,33.49,107700.0,33.49,33.52,33.48,33.49,107700.0
2010-02-23 14:40:00,33.49,33.56,33.47,33.54,60400.0,33.49,33.56,33.47,33.54,60400.0
2010-02-23 14:45:00,33.53,33.55,33.5,33.52,51500.0,33.53,33.55,33.5,33.52,51500.0
2010-02-23 14:50:00,33.52,33.6,33.51,33.6,39100.0,33.52,33.6,33.51,33.6,39100.0
2010-02-23 14:55:00,33.59,33.63,33.58,33.6,79800.0,33.59,33.63,33.58,33.6,79800.0
2010-02-23 15:00:00,33.59,33.65,33.57,33.57,100900.0,33.59,33.65,33.57,33.57,100900.0
2010-02-23 15:05:00,33.58,33.62,33.56,33.56,68800.0,33.58,33.62,33.56,33.56,68800.0
2010-02-23 15:10:00,33.56,33.59,33.53,33.59,83000.0,33.56,33.59,33.53,33.59,83000.0
2010-02-23 15:15:00,33.59,33.65,33.58,33.64,62500.0,33.59,33.65,33.58,33.64,62500.0
2010-02-23 15:20:00,33.65,33.66,33.61,33.61,102400.0,33.65,33.66,33.61,33.61,102400.0
2010-02-23 15:25:00,33.61,33.62,33.6,33.61,39300.0,33.61,33.62,33.6,33.61,39300.0
2010-02-23 15:30:00,33.62,33.63,33.58,33.58,154100.0,33.62,33.63,33.58,33.58,154100.0
2010-02-23 15:35:00,33.58,33.59,33.54,33.57,96500.0,33.58,33.59,33.54,33.57,96500.0
2010-02-23 15:40:00,33.57,33.58,33.53,33.56,119200.0,33.57,33.58,33.53,33.56,119200.0
2010-02-23 15:45:00,33.56,33.59,33.53,33.54,82100.0,33.56,33.59,33.53,33.54,82100.0
2010-02-23 15:50:00,33.53,33.53,33.47,33.48,213300.0,33.53,33.53,33.47,33.48,213300.0
2010-02-23 15:55:00,33.48,33.49,33.43,33.44,347600.0,33.48,33.49,33.43,33.44,347600.0
2010-02-24 09:30:00,33.31,33.96,33.3,33.89,106600.0,33.31,33.96,33.3,33.89,106600.0
2010-02-24 09:35:00,33.88,33.99,33.87,33.95,72400.0,33.88,33.99,33.87,33.95,72400.0
2010-02-24 09:40:00,33.94,34.03,33.94,34.01,105500.0,33.94,34.03,33.94,34.01,105500.0
2010-02-24 09:45:00,34.01,34.07,34.0,34.04,83700.0,34.01,34.07,34.0,34.04,83700.0
2010-02-24 09:50:00,34.03,34.1,34.03,34.08,84900.0,34.03,34.1,34.03,34.08,84900.0
2010-02-24 09:55:00,34.08,34.12,34.07,34.11,141900.0,34.08,34.12,34.07,34.11,141900.0
2010-02-24 10:00:00,34.1,34.14,33.98,34.06,238800.0,34.1,34.14,33.98,34.06,238800.0
2010-02-24 10:05:00,34.06,34.11,33.96,33.96,148000.0,34.06,34.11,33.96,33.96,148000.0
2010-02-24 10:10:00,33.96,34.0,33.89,33.92,112000.0,33.96,34.0,33.89,33.92,112000.0
2010-02-24 10:15:00,33.92,33.97,33.87,33.92,215100.0,33.92,33.97,33.87,33.92,215100.0
2010-02-24 10:20:00,33.91,33.95,33.84,33.93,112000.0,33.91,33.95,33.84,33.93,112000.0
2010-02-24 10:25:00,33.93,34.03,33.93,34.03,75300.0,33.93,34.03,33.93,34.03,75300.0
2010-02-24 10:30:00,34.02,34.1,34.02,34.1,107700.0,34.02,34.1,34.02,34.1,107700.0
2010-02-24 10:35:00,34.09,34.2,34.09,34.2,96100.0,34.09,34.2,34.09,34.2,96100.0
2010-02-24 10:40:00,34.2,34.29,34.19,34.28,105500.0,34.2,34.29,34.19,34.28,105500.0
2010-02-24 10:45:00,34.28,34.4,34.28,34.38,242700.0,34.28,34.4,34.28,34.38,242700.0
2010-02-24 10:50:00,34.37,34.45,34.34,34.41,203800.0,34.37,34.45,34.34,34.41,203800.0
2010-02-24 10:55:00,34.4,34.41,34.29,34.31,79200.0,34.4,34.41,34.29,34.31,79200.0
2010-02-24 11:00:00,34.31,34.32,34.24,34.27,98100.0,34.31,34.32,34.24,34.27,98100.0
2010-02-24 11:05:00,34.27,34.29,34.24,34.25,133900.0,34.27,34.29,34.24,34.25,133900.0
2010-02-24 11:10:00,34.24,34.26,34.24,34.26,47000.0,34.24,34.26,34.24,34.26,47000.0
2010-02-24 11:15:00,34.26,34.31,34.18,34.2,126000.0,34.26,34.31,34.18,34.2,126000.0
2010-02-24 11:20:00,34.19,34.22,34.17,34.17,57200.0,34.19,34.22,34.17,34.17,57200.0
2010-02-24 11:25:00,34.18,34.27,34.17,34.24,64000.0,34.18,34.27,34.17,34.24,64000.0
2010-02-24 11:30:00,34.24,34.33,34.24,34.3,100300.0,34.24,34.33,34.24,34.3,100300.0
2010-02-24 11:35:00,34.3,34.3,34.25,34.28,48600.0,34.3,34.3,34.25,34.28,48600.0
2010-02-24 11:40:00,34.28,34.32,34.28,34.3,76000.0,34.28,34.32,34.28,34.3,76000.0
2010-02-24 11:45:00,34.3,34.39,34.3,34.39,276300.0,34.3,34.39,34.3,34.39,276300.0
2010-02-24 11:50:00,34.38,34.38,34.34,34.38,70500.0,34.38,34.38,34.34,34.38,70500.0
2010-02-24 11:55:00,34.38,34.42,34.38,34.4,86600.0,34.38,34.42,34.38,34.4,86600.0
2010-02-24 12:00:00,34.4,34.51,34.4,34.46,274600.0,34.4,34.51,34.4,34.46,274600.0
2010-02-24 12:05:00,34.47,34.47,34.41,34.45,88500.0,34.47,34.47,34.41,34.45,88500.0
2010-02-24 12:10:00,34.45,34.5,34.43,34.46,103300.0,34.45,34.5,34.43,34.46,103300.0
2010-02-24 12:15:00,34.45,34.48,34.43,34.47,56200.0,34.45,34.48,34.43,34.47,56200.0
2010-02-24 12:20:00,34.47,34.51,34.43,34.5,153000.0,34.47,34.51,34.43,34.5,153000.0
2010-02-24 12:25:00,34.5,34.57,34.45,34.5,189300.0,34.5,34.57,34.45,34.5,189300.0
2010-02-24 12:30:00,34.5,34.51,34.49,34.51,64900.0,34.5,34.51,34.49,34.51,64900.0
2010-02-24 12:35:00,34.51,34.51,34.5,34.5,39700.0,34.51,34.51,34.5,34.5,39700.0
2010-02-24 12:40:00,34.5,34.51,34.49,34.5,54500.0,34.5,34.51,34.49,34.5,54500.0
2010-02-24 12:45:00,34.5,34.52,34.5,34.52,19000.0,34.5,34.52,34.5,34.52,19000.0
2010-02-24 12:50:00,34.51,34.52,34.48,34.51,65100.0,34.51,34.52,34.48,34.51,65100.0
2010-02-24 12:55:00,34.51,34.51,34.47,34.51,110600.0,34.51,34.51,34.47,34.51,110600.0
2010-02-24 13:00:00,34.51,34.52,34.49,34.51,54100.0,34.51,34.52,34.49,34.51,54100.0
2010-02-24 13:05:00,34.51,34.57,34.51,34.57,82500.0,34.51,34.57,34.51,34.57,82500.0
2010-02-24 13:10:00,34.57,34.6,34.55,34.56,119200.0,34.57,34.6,34.55,34.56,119200.0
2010-02-24 13:15:00,34.56,34.6,34.56,34.59,66400.0,34.56,34.6,34.56,34.59,66400.0
2010-02-24 13:20:00,34.59,34.59,34.54,34.54,21900.0,34.59,34.59,34.54,34.54,21900.0
2010-02-24 13:25:00,34.55,34.55,34.54,34.54,19400.0,34.55,34.55,34.54,34.54,19400.0
2010-02-24 13:30:00,34.54,34.61,34.54,34.6,100300.0,34.54,34.61,34.54,34.6,100300.0
2010-02-24 13:35:00,34.6,34.63,34.59,34.6,91700.0,34.6,34.63,34.59,34.6,91700.0
2010-02-24 13:40:00,34.59,34.61,34.53,34.53,57000.0,34.59,34.61,34.53,34.53,57000.0
2010-02-24 13:45:00,34.53,34.56,34.51,34.56,54300.0,34.53,34.56,34.51,34.56,54300.0
2010-02-24 13:50:00,34.56,34.58,34.56,34.57,43200.0,34.56,34.58,34.56,34.57,43200.0
2010-02-24 13:55:00,34.57,34.58,34.56,34.56,31600.0,34.57,34.58,34.56,34.56,31600.0
2010-02-24 14:00:00,34.57,34.57,34.5,34.5,43600.0,34.57,34.57,34.5,34.5,43600.0
2010-02-24 14:05:00,34.5,34.52,34.49,34.5,123600.0,34.5,34.52,34.49,34.5,123600.0
2010-02-24 14:10:00,34.49,34.53,34.49,34.53,74800.0,34.49,34.53,34.49,34.53,74800.0
2010-02-24 14:15:00,34.53,34.53,34.52,34.52,26500.0,34.53,34.53,34.52,34.52,26500.0
2010-02-24 14:20:00,34.52,34.53,34.49,34.51,151400.0,34.52,34.53,34.49,34.51,151400.0
2010-02-24 14:25:00,34.51,34.51,34.45,34.46,55300.0,34.51,34.51,34.45,34.46,55300.0
2010-02-24 14:30:00,34.46,34.46,34.39,34.41,97800.0,34.46,34.46,34.39,34.41,97800.0
2010-02-24 14:35:00,34.4,34.43,34.38,34.39,93500.0,34.4,34.43,34.38,34.39,93500.0
2010-02-24 14:40:00,34.39,34.41,34.36,34.4,106700.0,34.39,34.41,34.36,34.4,106700.0
2010-02-24 14:45:00,34.4,34.43,34.37,34.41,111100.0,34.4,34.43,34.37,34.41,111100.0
2010-02-24 14:50:00,34.41,34.42,34.38,34.4,76200.0,34.41,34.42,34.38,34.4,76200.0
2010-02-24 14:55:00,34.39,34.45,34.39,34.39,71600.0,34.39,34.45,34.39,34.39,71600.0
2010-02-24 15:00:00,34.39,34.41,34.35,34.4,147300.0,34.39,34.41,34.35,34.4,147300.0
2010-02-24 15:05:00,34.39,34.4,34.38,34.39,66300.0,34.39,34.4,34.38,34.39,66300.0
2010-02-24 15:10:00,34.4,34.45,34.39,34.44,92200.0,34.4,34.45,34.39,34.44,92200.0
2010-02-24 15:15:00,34.44,34.46,34.43,34.44,178700.0,34.44,34.46,34.43,34.44,178700.0
2010-02-24 15:20:00,34.44,34.46,34.43,34.44,140200.0,34.44,34.46,34.43,34.44,140200.0
2010-02-24 15:25:00,34.45,34.46,34.4,34.4,186400.0,34.45,34.46,34.4,34.4,186400.0
2010-02-24 15:30:00,34.41,34.41,34.35,34.37,287200.0,34.41,34.41,34.35,34.37,287200.0
2010-02-24 15:35:00,34.38,34.49,34.38,34.49,122100.0,34.38,34.49,34.38,34.49,122100.0
2010-02-24 15:40:00,34.49,34.53,34.49,34.52,128600.0,34.49,34.53,34.49,34.52,128600.0
2010-02-24 15:45:00,34.51,34.54,34.47,34.49,355700.0,34.51,34.54,34.47,34.49,355700.0
2010-02-24 15:50:00,34.48,34.52,34.47,34.52,209300.0,34.48,34.52,34.47,34.52,209300.0
2010-02-24 15:55:00,34.52,34.57,34.52,34.55,342100.0,34.52,34.57,34.52,34.55,342100.0
2010-02-25 09:30:00,33.8,33.97,33.61,33.76,149000.0,33.8,33.97,33.61,33.76,149000.0
2010-02-25 09:35:00,33.76,33.83,33.67,33.76,100700.0,33.76,33.83,33.67,33.76,100700.0
2010-02-25 09:40:00,33.76,33.78,33.61,33.61,110500.0,33.76,33.78,33.61,33.61,110500.0
2010-02-25 09:45:00,33.61,33.66,33.54,33.66,106600.0,33.61,33.66,33.54,33.66,106600.0
2010-02-25 09:50:00,33.65,33.81,33.65,33.79,177900.0,33.65,33.81,33.65,33.79,177900.0
2010-02-25 09:55:00,33.79,33.81,33.75,33.79,99200.0,33.79,33.81,33.75,33.79,99200.0
2010-02-25 10:00:00,33.81,33.81,33.75,33.76,112300.0,33.81,33.81,33.75,33.76,112300.0
2010-02-25 10:05:00,33.76,33.78,33.73,33.74,80000.0,33.76,33.78,33.73,33.74,80000.0
2010-02-25 10:10:00,33.74,33.78,33.73,33.74,75700.0,33.74,33.78,33.73,33.74,75700.0
2010-02-25 10:15:00,33.74,33.89,33.74,33.84,148800.0,33.74,33.89,33.74,33.84,148800.0
2010-02-25 10:20:00,33.85,33.92,33.85,33.91,75400.0,33.85,33.92,33.85,33.91,75400.0
2010-02-25 10:25:00,33.91,33.91,33.87,33.89,157200.0,33.91,33.91,33.87,33.89,157200.0
2010-02-25 10:30:00,33.89,33.94,33.87,33.92,91500.0,33.89,33.94,33.87,33.92,91500.0
2010-02-25 10:35:00,33.92,33.94,33.89,33.94,104600.0,33.92,33.94,33.89,33.94,104600.0
2010-02-25 10:40:00,33.93,34.05,33.92,34.04,186200.0,33.93,34.05,33.92,34.04,186200.0
2010-02-25 10:45:00,34.04,34.06,33.89,33.99,82700.0,34.04,34.06,33.89,33.99,82700.0
2010-02-25 10:50:00,33.99,34.04,33.96,34.03,93700.0,33.99,34.04,33.96,34.03,93700.0
2010-02-25 10:55:00,34.03,34.06,34.02,34.02,73200.0,34.03,34.06,34.02,34.02,73200.0
2010-02-25 11:00:00,34.02,34.03,34.0,34.0,49600.0,34.02,34.03,34.0,34.0,49600.0
2010-02-25 11:05:00,34.0,34.01,33.98,34.01,85600.0,34.0,34.01,33.98,34.01,85600.0
2010-02-25 11:10:00,34.01,34.02,33.96,33.96,81800.0,34.01,34.02,33.96,33.96,81800.0
2010-02-25 11:15:00,33.97,34.0,33.96,33.99,234000.0,33.97,34.0,33.96,33.99,234000.0
2010-02-25 11:20:00,33.99,34.0,33.95,33.99,97300.0,33.99,34.0,33.95,33.99,97300.0
2010-02-25 11:25:00,33.99,34.04,33.99,34.03,57800.0,33.99,34.04,33.99,34.03,57800.0
2010-02-25 11:30:00,34.03,34.05,34.0,34.05,144200.0,34.03,34.05,34.0,34.05,144200.0
2010-02-25 11:35:00,34.05,34.09,34.05,34.07,135100.0,34.05,34.09,34.05,34.07,135100.0
2010-02-25 11:40:00,34.07,34.09,34.04,34.05,48200.0,34.07,34.09,34.04,34.05,48200.0
2010-02-25 11:45:00,34.04,34.04,33.97,33.98,23700.0,34.04,34.04,33.97,33.98,23700.0
2010-02-25 11:50:00,33.97,33.97,33.92,33.92,22900.0,33.97,33.97,33.92,33.92,22900.0
2010-02-25 11:55:00,33.92,33.93,33.9,33.93,88700.0,33.92,33.93,33.9,33.93,88700.0
2010-02-25 12:00:00,33.93,34.01,33.9,33.99,103500.0,33.93,34.01,33.9,33.99,103500.0
2010-02-25 12:05:00,33.98,34.07,33.98,34.06,102500.0,33.98,34.07,33.98,34.06,102500.0
2010-02-25 12:10:00,34.06,34.07,34.01,34.03,31000.0,34.06,34.07,34.01,34.03,31000.0
2010-02-25 12:15:00,34.03,34.03,33.96,33.96,22800.0,34.03,34.03,33.96,33.96,22800.0
2010-02-25 12:20:00,33.97,34.01,33.96,34.0,54600.0,33.97,34.01,33.96,34.0,54600.0
2010-02-25 12:25:00,34.01,34.01,33.98,33.99,30900.0,34.01,34.01,33.98,33.99,30900.0
2010-02-25 12:30:00,33.99,34.01,33.97,34.01,41000.0,33.99,34.01,33.97,34.01,41000.0
2010-02-25 12:35:00,34.01,34.04,34.0,34.04,32900.0,34.01,34.04,34.0,34.04,32900.0
2010-02-25 12:40:00,34.03,34.04,33.98,33.98,76900.0,34.03,34.04,33.98,33.98,76900.0
2010-02-25 12:45:00,33.98,33.99,33.97,33.98,40100.0,33.98,33.99,33.97,33.98,40100.0
2010-02-25 12:50:00,33.99,34.01,33.98,33.99,67100.0,33.99,34.01,33.98,33.99,67100.0
2010-02-25 12:55:00,34.0,34.01,33.98,33.99,94900.0,34.0,34.01,33.98,33.99,94900.0
2010-02-25 13:00:00,33.99,34.01,33.99,34.0,54700.0,33.99,34.01,33.99,34.0,54700.0
2010-02-25 13:05:00,34.0,34.01,33.98,33.99,60700.0,34.0,34.01,33.98,33.99,60700.0
2010-02-25 13:10:00,33.98,34.01,33.98,34.01,58400.0,33.98,34.01,33.98,34.01,58400.0
2010-02-25 13:15:00,34.01,34.05,34.0,34.04,28900.0,34.01,34.05,34.0,34.04,28900.0
2010-02-25 13:20:00,34.04,34.09,34.04,34.07,50500.0,34.04,34.09,34.04,34.07,50500.0
2010-02-25 13:25:00,34.08,34.1,34.07,34.08,51600.0,34.08,34.1,34.07,34.08,51600.0
2010-02-25 13:30:00,34.08,34.1,34.08,34.09,49200.0,34.08,34.1,34.08,34.09,49200.0
2010-02-25 13:35:00,34.1,34.14,34.08,34.14,98300.0,34.1,34.14,34.08,34.14,98300.0
2010-02-25 13:40:00,34.15,34.19,34.15,34.19,98100.0,34.15,34.19,34.15,34.19,98100.0
2010-02-25 13:45:00,34.19,34.26,34.19,34.25,143600.0,34.19,34.26,34.19,34.25,143600.0
2010-02-25 13:50:00,34.25,34.36,34.24,34.33,118000.0,34.25,34.36,34.24,34.33,118000.0
2010-02-25 13:55:00,34.33,34.44,34.33,34.44,119400.0,34.33,34.44,34.33,34.44,119400.0
2010-02-25 14:00:00,34.45,34.5,34.34,34.35,199900.0,34.45,34.5,34.34,34.35,199900.0
2010-02-25 14:05:00,34.35,34.4,34.33,34.37,144300.0,34.35,34.4,34.33,34.37,144300.0
2010-02-25 14:10:00,34.37,34.43,34.37,34.41,107100.0,34.37,34.43,34.37,34.41,107100.0
2010-02-25 14:15:00,34.41,34.45,34.39,34.42,102000.0,34.41,34.45,34.39,34.42,102000.0
2010-02-25 14:20:00,34.43,34.44,34.41,34.42,60300.0,34.43,34.44,34.41,34.42,60300.0
2010-02-25 14:25:00,34.43,34.45,34.38,34.38,75000.0,34.43,34.45,34.38,34.38,75000.0
2010-02-25 14:30:00,34.38,34.4,34.34,34.4,63700.0,34.38,34.4,34.34,34.4,63700.0
2010-02-25 14:35:00,34.4,34.42,34.36,34.37,58200.0,34.4,34.42,34.36,34.37,58200.0
2010-02-25 14:40:00,34.36,34.37,34.33,34.34,47400.0,34.36,34.37,34.33,34.34,47400.0
2010-02-25 14:45:00,34.34,34.36,34.3,34.3,48300.0,34.34,34.36,34.3,34.3,48300.0
2010-02-25 14:50:00,34.31,34.31,34.25,34.28,69900.0,34.31,34.31,34.25,34.28,69900.0
2010-02-25 14:55:00,34.28,34.35,34.27,34.35,66400.0,34.28,34.35,34.27,34.35,66400.0
2010-02-25 15:00:00,34.35,34.39,34.34,34.39,114200.0,34.35,34.39,34.34,34.39,114200.0
2010-02-25 15:05:00,34.39,34.52,34.39,34.49,223900.0,34.39,34.52,34.39,34.49,223900.0
2010-02-25 15:10:00,34.49,34.51,34.43,34.44,97100.0,34.49,34.51,34.43,34.44,97100.0
2010-02-25 15:15:00,34.44,34.46,34.42,34.42,80800.0,34.44,34.46,34.42,34.42,80800.0
2010-02-25 15:20:00,34.42,34.42,34.35,34.35,202300.0,34.42,34.42,34.35,34.35,202300.0
2010-02-25 15:25:00,34.35,34.43,34.35,34.42,83800.0,34.35,34.43,34.35,34.42,83800.0
2010-02-25 15:30:00,34.42,34.5,34.41,34.49,108900.0,34.42,34.5,34.41,34.49,108900.0
2010-02-25 15:35:00,34.5,34.52,34.48,34.5,112200.0,34.5,34.52,34.48,34.5,112200.0
2010-02-25 15:40:00,34.5,34.57,34.49,34.56,112400.0,34.5,34.57,34.49,34.56,112400.0
2010-02-25 15:45:00,34.56,34.58,34.53,34.53,143600.0,34.56,34.58,34.53,34.53,143600.0
2010-02-25 15:50:00,34.53,34.53,34.47,34.53,197100.0,34.53,34.53,34.47,34.53,197100.0
2010-02-25 15:55:00,34.52,34.59,34.52,34.56,243600.0,34.52,34.59,34.52,34.56,243600.0
2010-02-26 09:30:00,34.55,34.55,34.17,34.29,65200.0,34.55,34.55,34.17,34.29,65200.0
2010-02-26 09:35:00,34.29,34.43,34.26,34.29,56100.0,34.29,34.43,34.26,34.29,56100.0
2010-02-26 09:40:00,34.3,34.49,34.25,34.41,87400.0,34.3,34.49,34.25,34.41,87400.0
2010-02-26 09:45:00,34.41,34.42,34.27,34.32,38400.0,34.41,34.42,34.27,34.32,38400.0
2010-02-26 09:50:00,34.32,34.33,34.23,34.23,30800.0,34.32,34.33,34.23,34.23,30800.0
2010-02-26 09:55:00,34.23,34.3,34.22,34.23,49700.0,34.23,34.3,34.22,34.23,49700.0
2010-02-26 10:00:00,34.22,34.28,34.14,34.14,87000.0,34.22,34.28,34.14,34.14,87000.0
2010-02-26 10:05:00,34.15,34.17,34.06,34.16,107600.0,34.15,34.17,34.06,34.16,107600.0
2010-02-26 10:10:00,34.15,34.31,34.13,34.25,111200.0,34.15,34.31,34.13,34.25,111200.0
2010-02-26 10:15:00,34.25,34.38,34.25,34.37,112300.0,34.25,34.38,34.25,34.37,112300.0
2010-02-26 10:20:00,34.36,34.42,34.34,34.41,43100.0,34.36,34.42,34.34,34.41,43100.0
2010-02-26 10:25:00,34.4,34.46,34.34,34.38,72500.0,34.4,34.46,34.34,34.38,72500.0
2010-02-26 10:30:00,34.39,34.47,34.32,34.32,54100.0,34.39,34.47,34.32,34.32,54100.0
2010-02-26 10:35:00,34.33,34.49,34.31,34.42,69300.0,34.33,34.49,34.31,34.42,69300.0
2010-02-26 10:40:00,34.42,34.48,34.41,34.46,24500.0,34.42,34.48,34.41,34.46,24500.0
2010-02-26 10:45:00,34.47,34.49,34.39,34.39,43300.0,34.47,34.49,34.39,34.39,43300.0
2010-02-26 10:50:00,34.39,34.41,34.36,34.37,50200.0,34.39,34.41,34.36,34.37,50200.0
2010-02-26 10:55:00,34.36,34.36,34.3,34.33,62400.0,34.36,34.36,34.3,34.33,62400.0
2010-02-26 11:00:00,34.33,34.42,34.33,34.39,63800.0,34.33,34.42,34.33,34.39,63800.0
2010-02-26 11:05:00,34.39,34.41,34.35,34.41,60900.0,34.39,34.41,34.35,34.41,60900.0
2010-02-26 11:10:00,34.42,34.46,34.41,34.46,26900.0,34.42,34.46,34.41,34.46,26900.0
2010-02-26 11:15:00,34.45,34.51,34.45,34.47,50500.0,34.45,34.51,34.45,34.47,50500.0
2010-02-26 11:20:00,34.47,34.48,34.45,34.47,21900.0,34.47,34.48,34.45,34.47,21900.0
2010-02-26 11:25:00,34.47,34.55,34.47,34.53,47200.0,34.47,34.55,34.47,34.53,47200.0
2010-02-26 11:30:00,34.53,34.53,34.5,34.5,50000.0,34.53,34.53,34.5,34.5,50000.0
2010-02-26 11:35:00,34.5,34.53,34.5,34.52,35300.0,34.5,34.53,34.5,34.52,35300.0
2010-02-26 11:40:00,34.53,34.53,34.52,34.52,18700.0,34.53,34.53,34.52,34.52,18700.0
2010-02-26 11:45:00,34.52,34.53,34.45,34.46,37200.0,34.52,34.53,34.45,34.46,37200.0
2010-02-26 11:50:00,34.45,34.46,34.4,34.41,32600.0,34.45,34.46,34.4,34.41,32600.0
2010-02-26 11:55:00,34.41,34.43,34.41,34.42,19400.0,34.41,34.43,34.41,34.42,19400.0
2010-02-26 12:00:00,34.43,34.44,34.39,34.4,58300.0,34.43,34.44,34.39,34.4,58300.0
2010-02-26 12:05:00,34.4,34.4,34.35,34.36,29600.0,34.4,34.4,34.35,34.36,29600.0
2010-02-26 12:10:00,34.35,34.38,34.3,34.37,65400.0,34.35,34.38,34.3,34.37,65400.0
2010-02-26 12:15:00,34.36,34.37,34.34,34.37,26400.0,34.36,34.37,34.34,34.37,26400.0
2010-02-26 12:20:00,34.37,34.44,34.37,34.43,95200.0,34.37,34.44,34.37,34.43,95200.0
2010-02-26 12:25:00,34.44,34.44,34.4,34.42,44600.0,34.44,34.44,34.4,34.42,44600.0
2010-02-26 12:30:00,34.43,34.43,34.41,34.41,13700.0,34.43,34.43,34.41,34.41,13700.0
2010-02-26 12:35:00,34.4,34.43,34.39,34.42,55800.0,34.4,34.43,34.39,34.42,55800.0
2010-02-26 12:40:00,34.42,34.48,34.41,34.46,36400.0,34.42,34.48,34.41,34.46,36400.0
2010-02-26 12:45:00,34.47,34.5,34.46,34.49,52300.0,34.47,34.5,34.46,34.49,52300.0
2010-02-26 12:50:00,34.48,34.51,34.47,34.5,134300.0,34.48,34.51,34.47,34.5,134300.0
2010-02-26 12:55:00,34.51,34.54,34.51,34.51,32100.0,34.51,34.54,34.51,34.51,32100.0
2010-02-26 13:00:00,34.51,34.55,34.51,34.53,31000.0,34.51,34.55,34.51,34.53,31000.0
2010-02-26 13:05:00,34.53,34.54,34.5,34.51,27500.0,34.53,34.54,34.5,34.51,27500.0
2010-02-26 13:10:00,34.51,34.52,34.5,34.51,18900.0,34.51,34.52,34.5,34.51,18900.0
2010-02-26 13:15:00,34.5,34.51,34.48,34.48,34000.0,34.5,34.51,34.48,34.48,34000.0
2010-02-26 13:20:00,34.49,34.49,34.48,34.48,15700.0,34.49,34.49,34.48,34.48,15700.0
2010-02-26 13:25:00,34.48,34.59,34.48,34.58,101300.0,34.48,34.59,34.48,34.58,101300.0
2010-02-26 13:30:00,34.58,34.63,34.56,34.59,72300.0,34.58,34.63,34.56,34.59,72300.0
2010-02-26 13:35:00,34.59,34.59,34.56,34.56,21800.0,34.59,34.59,34.56,34.56,21800.0
2010-02-26 13:40:00,34.57,34.63,34.56,34.61,86700.0,34.57,34.63,34.56,34.61,86700.0
2010-02-26 13:45:00,34.61,34.62,34.59,34.6,38500.0,34.61,34.62,34.59,34.6,38500.0
2010-02-26 13:50:00,34.59,34.69,34.59,34.65,194400.0,34.59,34.69,34.59,34.65,194400.0
2010-02-26 13:55:00,34.65,34.67,34.63,34.64,51100.0,34.65,34.67,34.63,34.64,51100.0
2010-02-26 14:00:00,34.64,34.65,34.62,34.62,22400.0,34.64,34.65,34.62,34.62,22400.0
2010-02-26 14:05:00,34.63,34.64,34.62,34.63,52300.0,34.63,34.64,34.62,34.63,52300.0
2010-02-26 14:10:00,34.62,34.63,34.62,34.62,20900.0,34.62,34.63,34.62,34.62,20900.0
2010-02-26 14:15:00,34.63,34.63,34.61,34.62,36200.0,34.63,34.63,34.61,34.62,36200.0
2010-02-26 14:20:00,34.61,34.62,34.6,34.6,35900.0,34.61,34.62,34.6,34.6,35900.0
2010-02-26 14:25:00,34.6,34.63,34.6,34.61,69300.0,34.6,34.63,34.6,34.61,69300.0
2010-02-26 14:30:00,34.61,34.63,34.61,34.62,26400.0,34.61,34.63,34.61,34.62,26400.0
2010-02-26 14:35:00,34.62,34.62,34.58,34.58,66700.0,34.62,34.62,34.58,34.58,66700.0
2010-02-26 14:40:00,34.58,34.59,34.57,34.57,21800.0,34.58,34.59,34.57,34.57,21800.0
2010-02-26 14:45:00,34.57,34.6,34.57,34.59,36600.0,34.57,34.6,34.57,34.59,36600.0
2010-02-26 14:50:00,34.59,34.6,34.59,34.59,7600.0,34.59,34.6,34.59,34.59,7600.0
2010-02-26 14:55:00,34.59,34.6,34.59,34.6,26500.0,34.59,34.6,34.59,34.6,26500.0
2010-02-26 15:00:00,34.6,34.6,34.58,34.59,34000.0,34.6,34.6,34.58,34.59,34000.0
2010-02-26 15:05:00,34.58,34.59,34.55,34.56,36100.0,34.58,34.59,34.55,34.56,36100.0
2010-02-26 15:10:00,34.56,34.6,34.55,34.59,39300.0,34.56,34.6,34.55,34.59,39300.0
2010-02-26 15:15:00,34.59,34.63,34.59,34.63,39700.0,34.59,34.63,34.59,34.63,39700.0
2010-02-26 15:20:00,34.63,34.65,34.61,34.61,28900.0,34.63,34.65,34.61,34.61,28900.0
2010-02-26 15:25:00,34.61,34.64,34.61,34.62,39700.0,34.61,34.64,34.61,34.62,39700.0
2010-02-26 15:30:00,34.62,34.62,34.58,34.59,44300.0,34.62,34.62,34.58,34.59,44300.0
2010-02-26 15:35:00,34.6,34.62,34.59,34.61,33100.0,34.6,34.62,34.59,34.61,33100.0
2010-02-26 15:40:00,34.61,34.62,34.59,34.6,82200.0,34.61,34.62,34.59,34.6,82200.0
2010-02-26 15:45:00,34.6,34.6,34.57,34.58,96300.0,34.6,34.6,34.57,34.58,96300.0
2010-02-26 15:50:00,34.59,34.67,34.59,34.66,248200.0,34.59,34.67,34.59,34.66,248200.0
2010-02-26 15:55:00,34.67,34.7,34.63,34.64,235500.0,34.67,34.7,34.63,34.64,235500.0
2010-03-01 09:30:00,34.63,34.7,34.54,34.57,130300.0,34.63,34.7,34.54,34.57,130300.0
2010-03-01 09:35:00,34.57,34.71,34.53,34.68,97400.0,34.57,34.71,34.53,34.68,97400.0
2010-03-01 09:40:00,34.68,34.77,34.65,34.75,67500.0,34.68,34.77,34.65,34.75,67500.0
2010-03-01 09:45:00,34.74,34.79,34.69,34.71,61900.0,34.74,34.79,34.69,34.71,61900.0
2010-03-01 09:50:00,34.72,34.76,34.68,34.71,140500.0,34.72,34.76,34.68,34.71,140500.0
2010-03-01 09:55:00,34.71,34.73,34.65,34.65,39800.0,34.71,34.73,34.65,34.65,39800.0
2010-03-01 10:00:00,34.65,34.73,34.54,34.68,208500.0,34.65,34.73,34.54,34.68,208500.0
2010-03-01 10:05:00,34.68,34.9,34.68,34.88,171400.0,34.68,34.9,34.68,34.88,171400.0
2010-03-01 10:10:00,34.88,34.91,34.85,34.86,58600.0,34.88,34.91,34.85,34.86,58600.0
2010-03-01 10:15:00,34.86,34.88,34.77,34.78,41300.0,34.86,34.88,34.77,34.78,41300.0
2010-03-01 10:20:00,34.79,34.84,34.73,34.76,38900.0,34.79,34.84,34.73,34.76,38900.0
2010-03-01 10:25:00,34.76,34.79,34.72,34.79,33400.0,34.76,34.79,34.72,34.79,33400.0
2010-03-01 10:30:00,34.79,34.83,34.76,34.77,34000.0,34.79,34.83,34.76,34.77,34000.0
2010-03-01 10:35:00,34.77,34.78,34.74,34.76,33600.0,34.77,34.78,34.74,34.76,33600.0
2010-03-01 10:40:00,34.77,34.82,34.76,34.82,32000.0,34.77,34.82,34.76,34.82,32000.0
2010-03-01 10:45:00,34.82,34.9,34.8,34.87,48000.0,34.82,34.9,34.8,34.87,48000.0
2010-03-01 10:50:00,34.87,34.88,34.84,34.88,72300.0,34.87,34.88,34.84,34.88,72300.0
2010-03-01 10:55:00,34.87,34.94,34.87,34.91,64200.0,34.87,34.94,34.87,34.91,64200.0
2010-03-01 11:00:00,34.9,34.95,34.9,34.94,55300.0,34.9,34.95,34.9,34.94,55300.0
2010-03-01 11:05:00,34.94,34.99,34.92,34.99,78700.0,34.94,34.99,34.92,34.99,78700.0
2010-03-01 11:10:00,34.98,35.0,34.93,34.93,48500.0,34.98,35.0,34.93,34.93,48500.0
2010-03-01 11:15:00,34.93,34.94,34.89,34.91,58600.0,34.93,34.94,34.89,34.91,58600.0
2010-03-01 11:20:00,34.92,34.94,34.9,34.92,52600.0,34.92,34.94,34.9,34.92,52600.0
2010-03-01 11:25:00,34.92,34.95,34.9,34.95,55400.0,34.92,34.95,34.9,34.95,55400.0
2010-03-01 11:30:00,34.96,34.97,34.94,34.95,36400.0,34.96,34.97,34.94,34.95,36400.0
2010-03-01 11:35:00,34.95,34.99,34.91,34.96,48700.0,34.95,34.99,34.91,34.96,48700.0
2010-03-01 11:40:00,34.96,34.98,34.94,34.96,39500.0,34.96,34.98,34.94,34.96,39500.0
2010-03-01 11:45:00,34.96,34.99,34.91,34.92,33700.0,34.96,34.99,34.91,34.92,33700.0
2010-03-01 11:50:00,34.92,34.94,34.91,34.92,27300.0,34.92,34.94,34.91,34.92,27300.0
2010-03-01 11:55:00,34.91,34.93,34.87,34.91,42100.0,34.91,34.93,34.87,34.91,42100.0
2010-03-01 12:00:00,34.91,34.94,34.87,34.9,70500.0,34.91,34.94,34.87,34.9,70500.0
2010-03-01 12:05:00,34.89,34.98,34.89,34.92,45100.0,34.89,34.98,34.89,34.92,45100.0
2010-03-01 12:10:00,34.93,34.93,34.88,34.88,21200.0,34.93,34.93,34.88,34.88,21200.0
2010-03-01 12:15:00,34.88,34.92,34.88,34.9,27900.0,34.88,34.92,34.88,34.9,27900.0
2010-03-01 12:20:00,34.9,34.92,34.89,34.9,19200.0,34.9,34.92,34.89,34.9,19200.0
2010-03-01 12:25:00,34.9,34.94,34.9,34.9,30500.0,34.9,34.94,34.9,34.9,30500.0
2010-03-01 12:30:00,34.9,34.9,34.85,34.86,31300.0,34.9,34.9,34.85,34.86,31300.0
2010-03-01 12:35:00,34.87,34.87,34.84,34.85,14400.0,34.87,34.87,34.84,34.85,14400.0
2010-03-01 12:40:00,34.85,34.86,34.84,34.86,13100.0,34.85,34.86,34.84,34.86,13100.0
2010-03-01 12:45:00,34.86,34.9,34.86,34.9,21900.0,34.86,34.9,34.86,34.9,21900.0
2010-03-01 12:50:00,34.89,34.9,34.88,34.89,34000.0,34.89,34.9,34.88,34.89,34000.0
2010-03-01 12:55:00,34.88,34.89,34.84,34.85,27700.0,34.88,34.89,34.84,34.85,27700.0
2010-03-01 13:00:00,34.86,34.86,34.84,34.86,25100.0,34.86,34.86,34.84,34.86,25100.0
2010-03-01 13:05:00,34.86,34.9,34.85,34.9,11800.0,34.86,34.9,34.85,34.9,11800.0
2010-03-01 13:10:00,34.89,34.93,34.88,34.91,26600.0,34.89,34.93,34.88,34.91,26600.0
2010-03-01 13:15:00,34.91,34.93,34.88,34.89,54300.0,34.91,34.93,34.88,34.89,54300.0
2010-03-01 13:20:00,34.88,34.9,34.87,34.9,46400.0,34.88,34.9,34.87,34.9,46400.0
2010-03-01 13:25:00,34.89,34.9,34.88,34.9,27100.0,34.89,34.9,34.88,34.9,27100.0
2010-03-01 13:30:00,34.9,34.9,34.88,34.88,17200.0,34.9,34.9,34.88,34.88,17200.0
2010-03-01 13:35:00,34.87,34.9,34.87,34.89,43600.0,34.87,34.9,34.87,34.89,43600.0
2010-03-01 13:40:00,34.89,34.92,34.89,34.89,15700.0,34.89,34.92,34.89,34.89,15700.0
2010-03-01 13:45:00,34.89,34.93,34.88,34.93,43500.0,34.89,34.93,34.88,34.93,43500.0
2010-03-01 13:50:00,34.93,34.93,34.89,34.89,20500.0,34.93,34.93,34.89,34.89,20500.0
2010-03-01 13:55:00,34.89,34.92,34.88,34.91,42000.0,34.89,34.92,34.88,34.91,42000.0
2010-03-01 14:00:00,34.91,34.94,34.9,34.91,58700.0,34.91,34.94,34.9,34.91,58700.0
2010-03-01 14:05:00,34.91,34.92,34.89,34.9,37500.0,34.91,34.92,34.89,34.9,37500.0
2010-03-01 14:10:00,34.9,34.9,34.87,34.88,49700.0,34.9,34.9,34.87,34.88,49700.0
2010-03-01 14:15:00,34.88,34.92,34.87,34.92,64600.0,34.88,34.92,34.87,34.92,64600.0
2010-03-01 14:20:00,34.91,34.93,34.89,34.9,62700.0,34.91,34.93,34.89,34.9,62700.0
2010-03-01 14:25:00,34.9,34.9,34.88,34.89,54100.0,34.9,34.9,34.88,34.89,54100.0
2010-03-01 14:30:00,34.9,34.91,34.88,34.89,48200.0,34.9,34.91,34.88,34.89,48200.0
2010-03-01 14:35:00,34.88,34.9,34.87,34.87,36200.0,34.88,34.9,34.87,34.87,36200.0
2010-03-01 14:40:00,34.87,34.9,34.87,34.88,76500.0,34.87,34.9,34.87,34.88,76500.0
2010-03-01 14:45:00,34.88,34.89,34.83,34.83,62300.0,34.88,34.89,34.83,34.83,62300.0
2010-03-01 14:50:00,34.84,34.84,34.78,34.8,64800.0,34.84,34.84,34.78,34.8,64800.0
2010-03-01 14:55:00,34.81,34.84,34.8,34.81,86100.0,34.81,34.84,34.8,34.81,86100.0
2010-03-01 15:00:00,34.81,34.85,34.8,34.81,69100.0,34.81,34.85,34.8,34.81,69100.0
2010-03-01 15:05:00,34.81,34.81,34.74,34.75,86200.0,34.81,34.81,34.74,34.75,86200.0
2010-03-01 15:10:00,34.75,34.77,34.74,34.74,63300.0,34.75,34.77,34.74,34.74,63300.0
2010-03-01 15:15:00,34.74,34.79,34.74,34.77,89200.0,34.74,34.79,34.74,34.77,89200.0
2010-03-01 15:20:00,34.76,34.82,34.76,34.8,64500.0,34.76,34.82,34.76,34.8,64500.0
2010-03-01 15:25:00,34.8,34.85,34.79,34.85,61400.0,34.8,34.85,34.79,34.85,61400.0
2010-03-01 15:30:00,34.85,34.87,34.81,34.84,105700.0,34.85,34.87,34.81,34.84,105700.0
2010-03-01 15:35:00,34.83,34.87,34.79,34.8,112900.0,34.83,34.87,34.79,34.8,112900.0
2010-03-01 15:40:00,34.81,34.84,34.8,34.8,143500.0,34.81,34.84,34.8,34.8,143500.0
2010-03-01 15:45:00,34.8,34.82,34.79,34.8,89000.0,34.8,34.82,34.79,34.8,89000.0
2010-03-01 15:50:00,34.81,34.89,34.81,34.88,164100.0,34.81,34.89,34.81,34.88,164100.0
2010-03-01 15:55:00,34.88,34.89,34.87,34.89,236200.0,34.88,34.89,34.87,34.89,236200.0
2010-03-02 09:30:00,34.68,35.07,34.68,35.04,127900.0,34.68,35.07,34.68,35.04,127900.0
2010-03-02 09:35:00,35.04,35.09,34.96,35.05,41900.0,35.04,35.09,34.96,35.05,41900.0
2010-03-02 09:40:00,35.04,35.08,34.9,34.92,42400.0,35.04,35.08,34.9,34.92,42400.0
2010-03-02 09:45:00,34.92,34.93,34.8,34.82,62100.0,34.92,34.93,34.8,34.82,62100.0
2010-03-02 09:50:00,34.82,34.85,34.76,34.79,74700.0,34.82,34.85,34.76,34.79,74700.0
2010-03-02 09:55:00,34.8,34.88,34.79,34.83,47200.0,34.8,34.88,34.79,34.83,47200.0
2010-03-02 10:00:00,34.83,34.97,34.83,34.92,42200.0,34.83,34.97,34.83,34.92,42200.0
2010-03-02 10:05:00,34.93,34.94,34.79,34.79,95800.0,34.93,34.94,34.79,34.79,95800.0
2010-03-02 10:10:00,34.79,34.8,34.72,34.76,54000.0,34.79,34.8,34.72,34.76,54000.0
2010-03-02 10:15:00,34.76,34.81,34.73,34.77,70600.0,34.76,34.81,34.73,34.77,70600.0
2010-03-02 10:20:00,34.78,34.79,34.74,34.75,65100.0,34.78,34.79,34.74,34.75,65100.0
2010-03-02 10:25:00,34.75,34.83,34.75,34.83,23600.0,34.75,34.83,34.75,34.83,23600.0
2010-03-02 10:30:00,34.84,34.9,34.82,34.82,38800.0,34.84,34.9,34.82,34.82,38800.0
2010-03-02 10:35:00,34.83,34.9,34.83,34.87,31800.0,34.83,34.9,34.83,34.87,31800.0
2010-03-02 10:40:00,34.87,34.89,34.85,34.85,21500.0,34.87,34.89,34.85,34.85,21500.0
2010-03-02 10:45:00,34.86,34.96,34.86,34.95,138500.0,34.86,34.96,34.86,34.95,138500.0
2010-03-02 10:50:00,34.96,34.96,34.85,34.87,40400.0,34.96,34.96,34.85,34.87,40400.0
2010-03-02 10:55:00,34.87,34.9,34.85,34.87,35200.0,34.87,34.9,34.85,34.87,35200.0
2010-03-02 11:00:00,34.86,34.96,34.86,34.96,41100.0,34.86,34.96,34.86,34.96,41100.0
2010-03-02 11:05:00,34.95,34.96,34.89,34.94,51300.0,34.95,34.96,34.89,34.94,51300.0
2010-03-02 11:10:00,34.94,34.99,34.93,34.99,54000.0,34.94,34.99,34.93,34.99,54000.0
2010-03-02 11:15:00,34.99,35.02,34.98,34.99,46800.0,34.99,35.02,34.98,34.99,46800.0
2010-03-02 11:20:00,34.99,34.99,34.88,34.89,56200.0,34.99,34.99,34.88,34.89,56200.0
2010-03-02 11:25:00,34.9,35.0,34.9,34.97,33400.0,34.9,35.0,34.9,34.97,33400.0
2010-03-02 11:30:00,34.97,34.98,34.92,34.94,57100.0,34.97,34.98,34.92,34.94,57100.0
2010-03-02 11:35:00,34.91,35.0,34.91,34.99,65200.0,34.91,35.0,34.91,34.99,65200.0
2010-03-02 11:40:00,34.99,35.04,34.99,35.04,35700.0,34.99,35.04,34.99,35.04,35700.0
2010-03-02 11:45:00,35.04,35.09,35.04,35.06,66800.0,35.04,35.09,35.04,35.06,66800.0
2010-03-02 11:50:00,35.07,35.1,35.06,35.07,35200.0,35.07,35.1,35.06,35.07,35200.0
2010-03-02 11:55:00,35.06,35.09,35.06,35.08,39900.0,35.06,35.09,35.06,35.08,39900.0
2010-03-02 12:00:00,35.07,35.07,35.04,35.05,28100.0,35.07,35.07,35.04,35.05,28100.0
2010-03-02 12:05:00,35.04,35.08,35.02,35.02,42800.0,35.04,35.08,35.02,35.02,42800.0
2010-03-02 12:10:00,35.03,35.03,34.96,34.96,19500.0,35.03,35.03,34.96,34.96,19500.0
2010-03-02 12:15:00,34.96,34.99,34.93,34.98,27400.0,34.96,34.99,34.93,34.98,27400.0
2010-03-02 12:20:00,34.98,35.0,34.96,35.0,26000.0,34.98,35.0,34.96,35.0,26000.0
2010-03-02 12:25:00,34.99,34.99,34.94,34.94,84800.0,34.99,34.99,34.94,34.94,84800.0
2010-03-02 12:30:00,34.94,34.98,34.93,34.97,19700.0,34.94,34.98,34.93,34.97,19700.0
2010-03-02 12:35:00,34.97,34.97,34.91,34.94,55900.0,34.97,34.97,34.91,34.94,55900.0
2010-03-02 12:40:00,34.93,34.95,34.91,34.95,21700.0,34.93,34.95,34.91,34.95,21700.0
2010-03-02 12:45:00,34.96,34.99,34.95,34.98,26100.0,34.96,34.99,34.95,34.98,26100.0
2010-03-02 12:50:00,34.98,34.99,34.93,34.93,28700.0,34.98,34.99,34.93,34.93,28700.0
2010-03-02 12:55:00,34.93,34.97,34.92,34.94,42400.0,34.93,34.97,34.92,34.94,42400.0
2010-03-02 13:00:00,34.95,34.97,34.91,34.93,64700.0,34.95,34.97,34.91,34.93,64700.0
2010-03-02 13:05:00,34.93,34.94,34.91,34.91,22100.0,34.93,34.94,34.91,34.91,22100.0
2010-03-02 13:10:00,34.91,34.92,34.86,34.86,27600.0,34.91,34.92,34.86,34.86,27600.0
2010-03-02 13:15:00,34.86,34.9,34.86,34.9,17300.0,34.86,34.9,34.86,34.9,17300.0
2010-03-02 13:20:00,34.9,34.9,34.86,34.86,20500.0,34.9,34.9,34.86,34.86,20500.0
2010-03-02 13:25:00,34.86,34.9,34.86,34.89,16400.0,34.86,34.9,34.86,34.89,16400.0
2010-03-02 13:30:00,34.89,34.89,34.87,34.89,15500.0,34.89,34.89,34.87,34.89,15500.0
2010-03-02 13:35:00,34.89,34.91,34.89,34.89,25500.0,34.89,34.91,34.89,34.89,25500.0
2010-03-02 13:40:00,34.9,34.93,34.89,34.93,26300.0,34.9,34.93,34.89,34.93,26300.0
2010-03-02 13:45:00,34.94,34.96,34.93,34.93,42700.0,34.94,34.96,34.93,34.93,42700.0
2010-03-02 13:50:00,34.93,34.96,34.92,34.95,23700.0,34.93,34.96,34.92,34.95,23700.0
2010-03-02 13:55:00,34.95,34.99,34.93,34.99,33900.0,34.95,34.99,34.93,34.99,33900.0
2010-03-02 14:00:00,34.99,35.02,34.97,34.99,77800.0,34.99,35.02,34.97,34.99,77800.0
2010-03-02 14:05:00,34.99,34.99,34.95,34.96,40000.0,34.99,34.99,34.95,34.96,40000.0
2010-03-02 14:10:00,34.95,34.97,34.9,34.9,41900.0,34.95,34.97,34.9,34.9,41900.0
2010-03-02 14:15:00,34.9,34.97,34.89,34.96,33000.0,34.9,34.97,34.89,34.96,33000.0
2010-03-02 14:20:00,34.96,34.97,34.94,34.95,17200.0,34.96,34.97,34.94,34.95,17200.0
2010-03-02 14:25:00,34.95,34.96,34.9,34.92,30400.0,34.95,34.96,34.9,34.92,30400.0
2010-03-02 14:30:00,34.91,34.92,34.87,34.91,27700.0,34.91,34.92,34.87,34.91,27700.0
2010-03-02 14:35:00,34.91,34.96,34.91,34.96,42000.0,34.91,34.96,34.91,34.96,42000.0
2010-03-02 14:40:00,34.96,34.97,34.91,34.92,33300.0,34.96,34.97,34.91,34.92,33300.0
2010-03-02 14:45:00,34.92,34.92,34.91,34.92,7900.0,34.92,34.92,34.91,34.92,7900.0
2010-03-02 14:50:00,34.91,34.92,34.85,34.86,35600.0,34.91,34.92,34.85,34.86,35600.0
2010-03-02 14:55:00,34.85,34.85,34.8,34.8,46200.0,34.85,34.85,34.8,34.8,46200.0
2010-03-02 15:00:00,34.8,34.85,34.8,34.8,76500.0,34.8,34.85,34.8,34.8,76500.0
2010-03-02 15:05:00,34.8,34.81,34.77,34.79,47600.0,34.8,34.81,34.77,34.79,47600.0
2010-03-02 15:10:00,34.79,34.8,34.74,34.75,88800.0,34.79,34.8,34.74,34.75,88800.0
2010-03-02 15:15:00,34.76,34.76,34.71,34.71,50400.0,34.76,34.76,34.71,34.71,50400.0
2010-03-02 15:20:00,34.71,34.72,34.68,34.7,55000.0,34.71,34.72,34.68,34.7,55000.0
2010-03-02 15:25:00,34.7,34.71,34.64,34.67,79500.0,34.7,34.71,34.64,34.67,79500.0
2010-03-02 15:30:00,34.67,34.73,34.66,34.72,56500.0,34.67,34.73,34.66,34.72,56500.0
2010-03-02 15:35:00,34.73,34.73,34.7,34.71,63900.0,34.73,34.73,34.7,34.71,63900.0
2010-03-02 15:40:00,34.71,34.74,34.68,34.68,86100.0,34.71,34.74,34.68,34.68,86100.0
2010-03-02 15:45:00,34.69,34.72,34.68,34.71,88600.0,34.69,34.72,34.68,34.71,88600.0
2010-03-02 15:50:00,34.72,34.75,34.72,34.73,158300.0,34.72,34.75,34.72,34.73,158300.0
2010-03-02 15:55:00,34.74,34.75,34.73,34.74,240200.0,34.74,34.75,34.73,34.74,240200.0
2010-03-03 09:30:00,34.87,34.97,34.71,34.96,48800.0,34.87,34.97,34.71,34.96,48800.0
2010-03-03 09:35:00,34.96,34.96,34.8,34.86,41400.0,34.96,34.96,34.8,34.86,41400.0
2010-03-03 09:40:00,34.85,34.85,34.76,34.8,40500.0,34.85,34.85,34.76,34.8,40500.0
2010-03-03 09:45:00,34.79,34.88,34.77,34.86,37600.0,34.79,34.88,34.77,34.86,37600.0
2010-03-03 09:50:00,34.87,34.94,34.86,34.9,41800.0,34.87,34.94,34.86,34.9,41800.0
2010-03-03 09:55:00,34.89,34.91,34.8,34.82,30600.0,34.89,34.91,34.8,34.82,30600.0
2010-03-03 10:00:00,34.83,34.89,34.77,34.78,80600.0,34.83,34.89,34.77,34.78,80600.0
2010-03-03 10:05:00,34.78,34.78,34.74,34.75,70300.0,34.78,34.78,34.74,34.75,70300.0
2010-03-03 10:10:00,34.75,34.79,34.72,34.78,59600.0,34.75,34.79,34.72,34.78,59600.0
2010-03-03 10:15:00,34.79,34.87,34.78,34.87,81700.0,34.79,34.87,34.78,34.87,81700.0
2010-03-03 10:20:00,34.87,34.95,34.84,34.9,110900.0,34.87,34.95,34.84,34.9,110900.0
2010-03-03 10:25:00,34.91,34.97,34.91,34.94,17500.0,34.91,34.97,34.91,34.94,17500.0
2010-03-03 10:30:00,34.92,34.99,34.9,34.99,47900.0,34.92,34.99,34.9,34.99,47900.0
2010-03-03 10:35:00,34.99,35.08,34.96,35.04,130500.0,34.99,35.08,34.96,35.04,130500.0
2010-03-03 10:40:00,35.03,35.04,34.99,35.01,39700.0,35.03,35.04,34.99,35.01,39700.0
2010-03-03 10:45:00,35.01,35.03,34.99,35.02,40500.0,35.01,35.03,34.99,35.02,40500.0
2010-03-03 10:50:00,35.02,35.06,35.02,35.06,18400.0,35.02,35.06,35.02,35.06,18400.0
2010-03-03 10:55:00,35.06,35.13,35.06,35.09,36500.0,35.06,35.13,35.06,35.09,36500.0
2010-03-03 11:00:00,35.1,35.12,35.04,35.06,55800.0,35.1,35.12,35.04,35.06,55800.0
2010-03-03 11:05:00,35.06,35.11,35.06,35.1,44600.0,35.06,35.11,35.06,35.1,44600.0
2010-03-03 11:10:00,35.09,35.09,35.03,35.03,31000.0,35.09,35.09,35.03,35.03,31000.0
2010-03-03 11:15:00,35.03,35.1,35.03,35.07,32000.0,35.03,35.1,35.03,35.07,32000.0
2010-03-03 11:20:00,35.07,35.08,34.99,35.01,36600.0,35.07,35.08,34.99,35.01,36600.0
2010-03-03 11:25:00,35.01,35.06,34.99,35.05,35500.0,35.01,35.06,34.99,35.05,35500.0
2010-03-03 11:30:00,35.06,35.12,35.05,35.1,60400.0,35.06,35.12,35.05,35.1,60400.0
2010-03-03 11:35:00,35.11,35.13,35.04,35.06,66000.0,35.11,35.13,35.04,35.06,66000.0
2010-03-03 11:40:00,35.07,35.09,35.06,35.09,7300.0,35.07,35.09,35.06,35.09,7300.0
2010-03-03 11:45:00,35.09,35.13,35.08,35.11,31800.0,35.09,35.13,35.08,35.11,31800.0
2010-03-03 11:50:00,35.1,35.11,35.09,35.1,28000.0,35.1,35.11,35.09,35.1,28000.0
2010-03-03 11:55:00,35.11,35.15,35.1,35.12,28000.0,35.11,35.15,35.1,35.12,28000.0
2010-03-03 12:00:00,35.12,35.13,35.09,35.1,28100.0,35.12,35.13,35.09,35.1,28100.0
2010-03-03 12:05:00,35.1,35.12,35.08,35.11,59200.0,35.1,35.12,35.08,35.11,59200.0
2010-03-03 12:10:00,35.11,35.12,35.1,35.12,25000.0,35.11,35.12,35.1,35.12,25000.0
2010-03-03 12:15:00,35.11,35.12,35.1,35.1,6900.0,35.11,35.12,35.1,35.1,6900.0
2010-03-03 12:20:00,35.11,35.13,35.09,35.13,42300.0,35.11,35.13,35.09,35.13,42300.0
2010-03-03 12:25:00,35.13,35.14,35.09,35.09,43100.0,35.13,35.14,35.09,35.09,43100.0
2010-03-03 12:30:00,35.09,35.09,35.05,35.06,49600.0,35.09,35.09,35.05,35.06,49600.0
2010-03-03 12:35:00,35.06,35.06,34.99,35.0,106400.0,35.06,35.06,34.99,35.0,106400.0
2010-03-03 12:40:00,35.0,35.01,34.91,34.91,118300.0,35.0,35.01,34.91,34.91,118300.0
2010-03-03 12:45:00,34.91,34.92,34.87,34.88,32000.0,34.91,34.92,34.87,34.88,32000.0
2010-03-03 12:50:00,34.89,34.89,34.83,34.83,47600.0,34.89,34.89,34.83,34.83,47600.0
2010-03-03 12:55:00,34.84,34.84,34.79,34.84,105100.0,34.84,34.84,34.79,34.84,105100.0
2010-03-03 13:00:00,34.84,34.91,34.83,34.91,37800.0,34.84,34.91,34.83,34.91,37800.0
2010-03-03 13:05:00,34.9,34.9,34.81,34.81,78500.0,34.9,34.9,34.81,34.81,78500.0
2010-03-03 13:10:00,34.82,34.86,34.8,34.82,66800.0,34.82,34.86,34.8,34.82,66800.0
2010-03-03 13:15:00,34.83,34.87,34.79,34.87,46000.0,34.83,34.87,34.79,34.87,46000.0
2010-03-03 13:20:00,34.86,34.88,34.85,34.85,52000.0,34.86,34.88,34.85,34.85,52000.0
2010-03-03 13:25:00,34.85,34.87,34.79,34.79,54200.0,34.85,34.87,34.79,34.79,54200.0
2010-03-03 13:30:00,34.79,34.82,34.78,34.81,14300.0,34.79,34.82,34.78,34.81,14300.0
2010-03-03 13:35:00,34.8,34.84,34.8,34.84,17100.0,34.8,34.84,34.8,34.84,17100.0
2010-03-03 13:40:00,34.84,34.86,34.83,34.83,21100.0,34.84,34.86,34.83,34.83,21100.0
2010-03-03 13:45:00,34.83,34.9,34.83,34.88,30600.0,34.83,34.9,34.83,34.88,30600.0
2010-03-03 13:50:00,34.9,34.9,34.88,34.9,20000.0,34.9,34.9,34.88,34.9,20000.0
2010-03-03 13:55:00,34.9,34.94,34.89,34.93,15400.0,34.9,34.94,34.89,34.93,15400.0
2010-03-03 14:00:00,34.94,34.96,34.93,34.93,19300.0,34.94,34.96,34.93,34.93,19300.0
2010-03-03 14:05:00,34.94,34.95,34.92,34.92,11400.0,34.94,34.95,34.92,34.92,11400.0
2010-03-03 14:10:00,34.92,34.93,34.91,34.93,15800.0,34.92,34.93,34.91,34.93,15800.0
2010-03-03 14:15:00,34.92,34.92,34.85,34.86,24900.0,34.92,34.92,34.85,34.86,24900.0
2010-03-03 14:20:00,34.86,34.86,34.8,34.82,34800.0,34.86,34.86,34.8,34.82,34800.0
2010-03-03 14:25:00,34.83,34.83,34.75,34.8,69900.0,34.83,34.83,34.75,34.8,69900.0
2010-03-03 14:30:00,34.8,34.83,34.8,34.82,32900.0,34.8,34.83,34.8,34.82,32900.0
2010-03-03 14:35:00,34.83,34.83,34.78,34.78,35200.0,34.83,34.83,34.78,34.78,35200.0
2010-03-03 14:40:00,34.77,34.77,34.66,34.67,109500.0,34.77,34.77,34.66,34.67,109500.0
2010-03-03 14:45:00,34.67,34.67,34.61,34.65,35900.0,34.67,34.67,34.61,34.65,35900.0
2010-03-03 14:50:00,34.66,34.75,34.65,34.74,45300.0,34.66,34.75,34.65,34.74,45300.0
2010-03-03 14:55:00,34.74,34.78,34.71,34.72,69100.0,34.74,34.78,34.71,34.72,69100.0
2010-03-03 15:00:00,34.72,34.77,34.7,34.76,34600.0,34.72,34.77,34.7,34.76,34600.0
2010-03-03 15:05:00,34.76,34.81,34.76,34.79,49600.0,34.76,34.81,34.76,34.79,49600.0
2010-03-03 15:10:00,34.78,34.81,34.77,34.81,25300.0,34.78,34.81,34.77,34.81,25300.0
2010-03-03 15:15:00,34.81,34.86,34.8,34.84,43500.0,34.81,34.86,34.8,34.84,43500.0
2010-03-03 15:20:00,34.85,34.85,34.81,34.84,63100.0,34.85,34.85,34.81,34.84,63100.0
2010-03-03 15:25:00,34.84,34.85,34.78,34.78,47800.0,34.84,34.85,34.78,34.78,47800.0
2010-03-03 15:30:00,34.78,34.82,34.76,34.81,42700.0,34.78,34.82,34.76,34.81,42700.0
2010-03-03 15:35:00,34.82,34.85,34.81,34.83,50800.0,34.82,34.85,34.81,34.83,50800.0
2010-03-03 15:40:00,34.83,34.84,34.82,34.83,43300.0,34.83,34.84,34.82,34.83,43300.0
2010-03-03 15:45:00,34.84,34.85,34.83,34.84,33800.0,34.84,34.85,34.83,34.84,33800.0
2010-03-03 15:50:00,34.85,34.87,34.82,34.82,154200.0,34.85,34.87,34.82,34.82,154200.0
2010-03-03 15:55:00,34.83,34.84,34.8,34.82,197600.0,34.83,34.84,34.8,34.82,197600.0
2010-03-04 09:30:00,34.86,34.91,34.83,34.91,68100.0,34.86,34.91,34.83,34.91,68100.0
2010-03-04 09:35:00,34.9,34.96,34.81,34.84,38000.0,34.9,34.96,34.81,34.84,38000.0
2010-03-04 09:40:00,34.83,34.98,34.76,34.97,42200.0,34.83,34.98,34.76,34.97,42200.0
2010-03-04 09:45:00,34.97,35.05,34.97,34.99,80100.0,34.97,35.05,34.97,34.99,80100.0
2010-03-04 09:50:00,34.99,35.09,34.98,35.06,38400.0,34.99,35.09,34.98,35.06,38400.0
2010-03-04 09:55:00,35.06,35.09,35.04,35.05,26500.0,35.06,35.09,35.04,35.05,26500.0
2010-03-04 10:00:00,35.04,35.04,34.92,34.95,52200.0,35.04,35.04,34.92,34.95,52200.0
2010-03-04 10:05:00,34.96,34.96,34.9,34.92,38200.0,34.96,34.96,34.9,34.92,38200.0
2010-03-04 10:10:00,34.92,34.96,34.92,34.96,29100.0,34.92,34.96,34.92,34.96,29100.0
2010-03-04 10:15:00,34.95,34.95,34.81,34.81,125600.0,34.95,34.95,34.81,34.81,125600.0
2010-03-04 10:20:00,34.82,34.82,34.76,34.81,54600.0,34.82,34.82,34.76,34.81,54600.0
2010-03-04 10:25:00,34.81,34.82,34.76,34.8,36700.0,34.81,34.82,34.76,34.8,36700.0
2010-03-04 10:30:00,34.81,34.81,34.62,34.64,92700.0,34.81,34.81,34.62,34.64,92700.0
2010-03-04 10:35:00,34.64,34.68,34.61,34.63,46700.0,34.64,34.68,34.61,34.63,46700.0
2010-03-04 10:40:00,34.63,34.66,34.58,34.66,46600.0,34.63,34.66,34.58,34.66,46600.0
2010-03-04 10:45:00,34.65,34.66,34.62,34.65,46900.0,34.65,34.66,34.62,34.65,46900.0
2010-03-04 10:50:00,34.65,34.72,34.62,34.65,47600.0,34.65,34.72,34.62,34.65,47600.0
2010-03-04 10:55:00,34.66,34.71,34.66,34.69,41100.0,34.66,34.71,34.66,34.69,41100.0
2010-03-04 11:00:00,34.69,34.72,34.66,34.7,53400.0,34.69,34.72,34.66,34.7,53400.0
2010-03-04 11:05:00,34.7,34.72,34.65,34.68,48100.0,34.7,34.72,34.65,34.68,48100.0
2010-03-04 11:10:00,34.68,34.71,34.61,34.61,238600.0,34.68,34.71,34.61,34.61,238600.0
2010-03-04 11:15:00,34.61,34.68,34.61,34.66,79500.0,34.61,34.68,34.61,34.66,79500.0
2010-03-04 11:20:00,34.67,34.69,34.63,34.67,78600.0,34.67,34.69,34.63,34.67,78600.0
2010-03-04 11:25:00,34.68,34.69,34.65,34.66,82600.0,34.68,34.69,34.65,34.66,82600.0
2010-03-04 11:30:00,34.65,34.66,34.59,34.59,63200.0,34.65,34.66,34.59,34.59,63200.0
2010-03-04 11:35:00,34.6,34.63,34.6,34.61,75500.0,34.6,34.63,34.6,34.61,75500.0
2010-03-04 11:40:00,34.62,34.65,34.62,34.63,62600.0,34.62,34.65,34.62,34.63,62600.0
2010-03-04 11:45:00,34.64,34.66,34.58,34.65,39800.0,34.64,34.66,34.58,34.65,39800.0
2010-03-04 11:50:00,34.66,34.72,34.66,34.72,45300.0,34.66,34.72,34.66,34.72,45300.0
2010-03-04 11:55:00,34.74,34.74,34.68,34.69,50500.0,34.74,34.74,34.68,34.69,50500.0
2010-03-04 12:00:00,34.7,34.71,34.67,34.67,32200.0,34.7,34.71,34.67,34.67,32200.0
2010-03-04 12:05:00,34.67,34.7,34.66,34.68,39700.0,34.67,34.7,34.66,34.68,39700.0
2010-03-04 12:10:00,34.68,34.73,34.67,34.72,30000.0,34.68,34.73,34.67,34.72,30000.0
2010-03-04 12:15:00,34.72,34.75,34.7,34.72,30800.0,34.72,34.75,34.7,34.72,30800.0
2010-03-04 12:20:00,34.73,34.76,34.72,34.73,17700.0,34.73,34.76,34.72,34.73,17700.0
2010-03-04 12:25:00,34.74,34.75,34.72,34.73,19800.0,34.74,34.75,34.72,34.73,19800.0
2010-03-04 12:30:00,34.73,34.78,34.73,34.78,24500.0,34.73,34.78,34.73,34.78,24500.0
2010-03-04 12:35:00,34.78,34.78,34.72,34.72,18100.0,34.78,34.78,34.72,34.72,18100.0
2010-03-04 12:40:00,34.72,34.75,34.72,34.74,19300.0,34.72,34.75,34.72,34.74,19300.0
2010-03-04 12:45:00,34.74,34.76,34.73,34.75,29600.0,34.74,34.76,34.73,34.75,29600.0
2010-03-04 12:50:00,34.75,34.78,34.75,34.75,27800.0,34.75,34.78,34.75,34.75,27800.0
2010-03-04 12:55:00,34.75,34.78,34.75,34.77,10900.0,34.75,34.78,34.75,34.77,10900.0
2010-03-04 13:00:00,34.76,34.77,34.76,34.77,4800.0,34.76,34.77,34.76,34.77,4800.0
2010-03-04 13:05:00,34.77,34.79,34.75,34.77,49100.0,34.77,34.79,34.75,34.77,49100.0
2010-03-04 13:10:00,34.78,34.78,34.76,34.78,13400.0,34.78,34.78,34.76,34.78,13400.0
2010-03-04 13:15:00,34.78,34.84,34.78,34.81,25300.0,34.78,34.84,34.78,34.81,25300.0
2010-03-04 13:20:00,34.8,34.82,34.79,34.79,67200.0,34.8,34.82,34.79,34.79,67200.0
2010-03-04 13:25:00,34.79,34.8,34.76,34.78,42700.0,34.79,34.8,34.76,34.78,42700.0
2010-03-04 13:30:00,34.78,34.79,34.72,34.76,41600.0,34.78,34.79,34.72,34.76,41600.0
2010-03-04 13:35:00,34.76,34.77,34.74,34.74,27000.0,34.76,34.77,34.74,34.74,27000.0
2010-03-04 13:40:00,34.74,34.75,34.7,34.73,43500.0,34.74,34.75,34.7,34.73,43500.0
2010-03-04 13:45:00,34.73,34.76,34.71,34.73,47500.0,34.73,34.76,34.71,34.73,47500.0
2010-03-04 13:50:00,34.73,34.78,34.73,34.74,67900.0,34.73,34.78,34.73,34.74,67900.0
2010-03-04 13:55:00,34.74,34.78,34.73,34.77,25800.0,34.74,34.78,34.73,34.77,25800.0
2010-03-04 14:00:00,34.77,34.79,34.75,34.75,16200.0,34.77,34.79,34.75,34.75,16200.0
2010-03-04 14:05:00,34.76,34.79,34.76,34.77,26600.0,34.76,34.79,34.76,34.77,26600.0
2010-03-04 14:10:00,34.78,34.79,34.77,34.78,16400.0,34.78,34.79,34.77,34.78,16400.0
2010-03-04 14:15:00,34.79,34.82,34.77,34.8,31800.0,34.79,34.82,34.77,34.8,31800.0
2010-03-04 14:20:00,34.8,34.82,34.79,34.81,14100.0,34.8,34.82,34.79,34.81,14100.0
2010-03-04 14:25:00,34.81,34.85,34.8,34.83,30900.0,34.81,34.85,34.8,34.83,30900.0
2010-03-04 14:30:00,34.83,34.86,34.8,34.86,31700.0,34.83,34.86,34.8,34.86,31700.0
2010-03-04 14:35:00,34.86,34.86,34.83,34.85,27200.0,34.86,34.86,34.83,34.85,27200.0
2010-03-04 14:40:00,34.85,34.89,34.85,34.86,48400.0,34.85,34.89,34.85,34.86,48400.0
2010-03-04 14:45:00,34.86,34.94,34.86,34.91,62200.0,34.86,34.94,34.86,34.91,62200.0
2010-03-04 14:50:00,34.91,34.98,34.91,34.96,130200.0,34.91,34.98,34.91,34.96,130200.0
2010-03-04 14:55:00,34.97,34.97,34.93,34.94,67900.0,34.97,34.97,34.93,34.94,67900.0
2010-03-04 15:00:00,34.94,34.95,34.92,34.94,57000.0,34.94,34.95,34.92,34.94,57000.0
2010-03-04 15:05:00,34.94,34.95,34.89,34.91,44600.0,34.94,34.95,34.89,34.91,44600.0
2010-03-04 15:10:00,34.9,34.9,34.85,34.86,20700.0,34.9,34.9,34.85,34.86,20700.0
2010-03-04 15:15:00,34.85,34.88,34.85,34.87,70000.0,34.85,34.88,34.85,34.87,70000.0
2010-03-04 15:20:00,34.87,34.87,34.86,34.86,18000.0,34.87,34.87,34.86,34.86,18000.0
2010-03-04 15:25:00,34.87,34.95,34.86,34.95,82700.0,34.87,34.95,34.86,34.95,82700.0
2010-03-04 15:30:00,34.95,35.0,34.94,34.98,139100.0,34.95,35.0,34.94,34.98,139100.0
2010-03-04 15:35:00,34.98,34.99,34.93,34.93,40700.0,34.98,34.99,34.93,34.93,40700.0
2010-03-04 15:40:00,34.93,34.95,34.92,34.95,29500.0,34.93,34.95,34.92,34.95,29500.0
2010-03-04 15:45:00,34.95,35.04,34.95,35.0,121300.0,34.95,35.04,34.95,35.0,121300.0
2010-03-04 15:50:00,35.0,35.0,34.94,34.94,84400.0,35.0,35.0,34.94,34.94,84400.0
2010-03-04 15:55:00,34.95,34.96,34.94,34.94,179000.0,34.95,34.96,34.94,34.94,179000.0
2010-03-05 09:30:00,35.08,35.21,35.03,35.06,114400.0,35.08,35.21,35.03,35.06,114400.0
2010-03-05 09:35:00,35.06,35.08,34.99,35.0,77700.0,35.06,35.08,34.99,35.0,77700.0
2010-03-05 09:40:00,34.99,35.08,34.93,35.07,61800.0,34.99,35.08,34.93,35.07,61800.0
2010-03-05 09:45:00,35.06,35.26,35.05,35.26,97600.0,35.06,35.26,35.05,35.26,97600.0
2010-03-05 09:50:00,35.25,35.29,35.24,35.29,46800.0,35.25,35.29,35.24,35.29,46800.0
2010-03-05 09:55:00,35.3,35.31,35.25,35.26,51500.0,35.3,35.31,35.25,35.26,51500.0
2010-03-05 10:00:00,35.26,35.26,35.2,35.23,53200.0,35.26,35.26,35.2,35.23,53200.0
2010-03-05 10:05:00,35.22,35.31,35.21,35.25,46100.0,35.22,35.31,35.21,35.25,46100.0
2010-03-05 10:10:00,35.26,35.38,35.26,35.38,58700.0,35.26,35.38,35.26,35.38,58700.0
2010-03-05 10:15:00,35.37,35.44,35.35,35.35,58200.0,35.37,35.44,35.35,35.35,58200.0
2010-03-05 10:20:00,35.35,35.38,35.32,35.35,60200.0,35.35,35.38,35.32,35.35,60200.0
2010-03-05 10:25:00,35.34,35.37,35.3,35.35,57800.0,35.34,35.37,35.3,35.35,57800.0
2010-03-05 10:30:00,35.35,35.4,35.33,35.38,37600.0,35.35,35.4,35.33,35.38,37600.0
2010-03-05 10:35:00,35.37,35.42,35.37,35.41,118500.0,35.37,35.42,35.37,35.41,118500.0
2010-03-05 10:40:00,35.41,35.42,35.33,35.34,44600.0,35.41,35.42,35.33,35.34,44600.0
2010-03-05 10:45:00,35.34,35.37,35.33,35.36,28500.0,35.34,35.37,35.33,35.36,28500.0
2010-03-05 10:50:00,35.37,35.37,35.33,35.34,35200.0,35.37,35.37,35.33,35.34,35200.0
2010-03-05 10:55:00,35.34,35.35,35.33,35.34,30400.0,35.34,35.35,35.33,35.34,30400.0
2010-03-05 11:00:00,35.35,35.35,35.29,35.3,53200.0,35.35,35.35,35.29,35.3,53200.0
2010-03-05 11:05:00,35.3,35.34,35.29,35.33,90300.0,35.3,35.34,35.29,35.33,90300.0
2010-03-05 11:10:00,35.33,35.33,35.32,35.33,68000.0,35.33,35.33,35.32,35.33,68000.0
2010-03-05 11:15:00,35.33,35.33,35.28,35.3,50000.0,35.33,35.33,35.28,35.3,50000.0
2010-03-05 11:20:00,35.3,35.32,35.28,35.31,22800.0,35.3,35.32,35.28,35.31,22800.0
2010-03-05 11:25:00,35.31,35.37,35.31,35.37,25500.0,35.31,35.37,35.31,35.37,25500.0
2010-03-05 11:30:00,35.36,35.37,35.31,35.32,29900.0,35.36,35.37,35.31,35.32,29900.0
2010-03-05 11:35:00,35.32,35.33,35.25,35.26,48800.0,35.32,35.33,35.25,35.26,48800.0
2010-03-05 11:40:00,35.26,35.26,35.23,35.24,27100.0,35.26,35.26,35.23,35.24,27100.0
2010-03-05 11:45:00,35.24,35.25,35.23,35.25,6000.0,35.24,35.25,35.23,35.25,6000.0
2010-03-05 11:50:00,35.24,35.25,35.21,35.22,24100.0,35.24,35.25,35.21,35.22,24100.0
2010-03-05 11:55:00,35.22,35.22,35.18,35.19,46000.0,35.22,35.22,35.18,35.19,46000.0
2010-03-05 12:00:00,35.19,35.21,35.19,35.21,13400.0,35.19,35.21,35.19,35.21,13400.0
2010-03-05 12:05:00,35.21,35.22,35.2,35.21,45300.0,35.21,35.22,35.2,35.21,45300.0
2010-03-05 12:10:00,35.22,35.22,35.18,35.22,34900.0,35.22,35.22,35.18,35.22,34900.0
2010-03-05 12:15:00,35.22,35.22,35.2,35.2,24300.0,35.22,35.22,35.2,35.2,24300.0
2010-03-05 12:20:00,35.2,35.24,35.2,35.23,40900.0,35.2,35.24,35.2,35.23,40900.0
2010-03-05 12:25:00,35.23,35.25,35.01,35.13,2284300.0,35.23,35.25,35.01,35.13,2284300.0
2010-03-05 12:30:00,35.13,35.14,34.98,35.0,643500.0,35.13,35.14,34.98,35.0,643500.0
2010-03-05 12:35:00,34.99,35.06,34.95,35.06,109200.0,34.99,35.06,34.95,35.06,109200.0
2010-03-05 12:40:00,35.05,35.11,35.01,35.07,167200.0,35.05,35.11,35.01,35.07,167200.0
2010-03-05 12:45:00,35.07,35.11,35.01,35.09,259100.0,35.07,35.11,35.01,35.09,259100.0
2010-03-05 12:50:00,35.09,35.1,35.08,35.1,12900.0,35.09,35.1,35.08,35.1,12900.0
2010-03-05 12:55:00,35.1,35.13,35.1,35.13,23300.0,35.1,35.13,35.1,35.13,23300.0
2010-03-05 13:00:00,35.13,35.14,35.12,35.12,63000.0,35.13,35.14,35.12,35.12,63000.0
2010-03-05 13:05:00,35.13,35.13,35.1,35.12,99400.0,35.13,35.13,35.1,35.12,99400.0
2010-03-05 13:10:00,35.11,35.14,35.11,35.12,118800.0,35.11,35.14,35.11,35.12,118800.0
2010-03-05 13:15:00,35.12,35.13,35.11,35.12,51900.0,35.12,35.13,35.11,35.12,51900.0
2010-03-05 13:20:00,35.12,35.13,35.1,35.12,65500.0,35.12,35.13,35.1,35.12,65500.0
2010-03-05 13:25:00,35.12,35.12,35.1,35.12,58400.0,35.12,35.12,35.1,35.12,58400.0
2010-03-05 13:30:00,35.12,35.12,35.11,35.12,17000.0,35.12,35.12,35.11,35.12,17000.0
2010-03-05 13:35:00,35.12,35.12,35.09,35.1,67500.0,35.12,35.12,35.09,35.1,67500.0
2010-03-05 13:40:00,35.1,35.1,35.09,35.1,57000.0,35.1,35.1,35.09,35.1,57000.0
2010-03-05 13:45:00,35.1,35.11,35.1,35.11,55200.0,35.1,35.11,35.1,35.11,55200.0
2010-03-05 13:50:00,35.11,35.12,35.1,35.1,39400.0,35.11,35.12,35.1,35.1,39400.0
2010-03-05 13:55:00,35.1,35.11,35.1,35.1,16800.0,35.1,35.11,35.1,35.1,16800.0
2010-03-05 14:00:00,35.1,35.11,35.1,35.11,8600.0,35.1,35.11,35.1,35.11,8600.0
2010-03-05 14:05:00,35.1,35.12,35.1,35.1,43300.0,35.1,35.12,35.1,35.1,43300.0
2010-03-05 14:10:00,35.1,35.11,35.1,35.1,36200.0,35.1,35.11,35.1,35.1,36200.0
2010-03-05 14:15:00,35.1,35.11,35.1,35.11,30000.0,35.1,35.11,35.1,35.11,30000.0
2010-03-05 14:20:00,35.1,35.11,35.1,35.1,14000.0,35.1,35.11,35.1,35.1,14000.0
2010-03-05 14:25:00,35.11,35.11,35.1,35.11,30600.0,35.11,35.11,35.1,35.11,30600.0
2010-03-05 14:30:00,35.11,35.12,35.1,35.12,84300.0,35.11,35.12,35.1,35.12,84300.0
2010-03-05 14:35:00,35.12,35.17,35.12,35.15,47300.0,35.12,35.17,35.12,35.15,47300.0
2010-03-05 14:40:00,35.15,35.19,35.15,35.18,90200.0,35.15,35.19,35.15,35.18,90200.0
2010-03-05 14:45:00,35.18,35.2,35.17,35.18,144900.0,35.18,35.2,35.17,35.18,144900.0
2010-03-05 14:50:00,35.18,35.2,35.18,35.19,38500.0,35.18,35.2,35.18,35.19,38500.0
2010-03-05 14:55:00,35.18,35.2,35.18,35.2,19100.0,35.18,35.2,35.18,35.2,19100.0
2010-03-05 15:00:00,35.19,35.25,35.19,35.24,99500.0,35.19,35.25,35.19,35.24,99500.0
2010-03-05 15:05:00,35.25,35.28,35.23,35.24,72400.0,35.25,35.28,35.23,35.24,72400.0
2010-03-05 15:10:00,35.24,35.24,35.18,35.19,90900.0,35.24,35.24,35.18,35.19,90900.0
2010-03-05 15:15:00,35.2,35.22,35.17,35.18,90700.0,35.2,35.22,35.17,35.18,90700.0
2010-03-05 15:20:00,35.18,35.18,35.12,35.12,82800.0,35.18,35.18,35.12,35.12,82800.0
2010-03-05 15:25:00,35.13,35.15,35.09,35.15,68500.0,35.13,35.15,35.09,35.15,68500.0
2010-03-05 15:30:00,35.14,35.17,35.13,35.17,99200.0,35.14,35.17,35.13,35.17,99200.0
2010-03-05 15:35:00,35.17,35.17,35.14,35.15,125100.0,35.17,35.17,35.14,35.15,125100.0
2010-03-05 15:40:00,35.14,35.14,35.12,35.14,129800.0,35.14,35.14,35.12,35.14,129800.0
2010-03-05 15:45:00,35.14,35.14,35.09,35.12,208600.0,35.14,35.14,35.09,35.12,208600.0
2010-03-05 15:50:00,35.13,35.15,35.12,35.14,150600.0,35.13,35.15,35.12,35.14,150600.0
2010-03-05 15:55:00,35.14,35.16,35.14,35.16,306900.0,35.14,35.16,35.14,35.16,306900.0
2010-03-08 09:30:00,35.21,35.25,35.02,35.25,82200.0,35.21,35.25,35.02,35.25,82200.0
2010-03-08 09:35:00,35.25,35.28,35.18,35.19,43200.0,35.25,35.28,35.18,35.19,43200.0
2010-03-08 09:40:00,35.19,35.31,35.18,35.29,51800.0,35.19,35.31,35.18,35.29,51800.0
2010-03-08 09:45:00,35.29,35.3,35.21,35.21,29100.0,35.29,35.3,35.21,35.21,29100.0
2010-03-08 09:50:00,35.21,35.24,35.17,35.22,33900.0,35.21,35.24,35.17,35.22,33900.0
2010-03-08 09:55:00,35.22,35.24,35.18,35.24,117800.0,35.22,35.24,35.18,35.24,117800.0
2010-03-08 10:00:00,35.24,35.33,35.21,35.33,84800.0,35.24,35.33,35.21,35.33,84800.0
2010-03-08 10:05:00,35.33,35.37,35.31,35.37,51300.0,35.33,35.37,35.31,35.37,51300.0
2010-03-08 10:10:00,35.36,35.4,35.35,35.36,82300.0,35.36,35.4,35.35,35.36,82300.0
2010-03-08 10:15:00,35.36,35.37,35.28,35.29,95900.0,35.36,35.37,35.28,35.29,95900.0
2010-03-08 10:20:00,35.3,35.33,35.28,35.31,46800.0,35.3,35.33,35.28,35.31,46800.0
2010-03-08 10:25:00,35.31,35.33,35.24,35.26,72500.0,35.31,35.33,35.24,35.26,72500.0
2010-03-08 10:30:00,35.25,35.28,35.24,35.28,101900.0,35.25,35.28,35.24,35.28,101900.0
2010-03-08 10:35:00,35.28,35.31,35.27,35.29,38400.0,35.28,35.31,35.27,35.29,38400.0
2010-03-08 10:40:00,35.31,35.31,35.24,35.29,56000.0,35.31,35.31,35.24,35.29,56000.0
2010-03-08 10:45:00,35.29,35.33,35.28,35.33,35600.0,35.29,35.33,35.28,35.33,35600.0
2010-03-08 10:50:00,35.33,35.34,35.28,35.29,57700.0,35.33,35.34,35.28,35.29,57700.0
2010-03-08 10:55:00,35.29,35.3,35.2,35.2,118300.0,35.29,35.3,35.2,35.2,118300.0
2010-03-08 11:00:00,35.2,35.23,35.18,35.2,44500.0,35.2,35.23,35.18,35.2,44500.0
2010-03-08 11:05:00,35.2,35.22,35.17,35.2,46900.0,35.2,35.22,35.17,35.2,46900.0
2010-03-08 11:10:00,35.19,35.23,35.19,35.22,42900.0,35.19,35.23,35.19,35.22,42900.0
2010-03-08 11:15:00,35.22,35.24,35.2,35.24,34200.0,35.22,35.24,35.2,35.24,34200.0
2010-03-08 11:20:00,35.22,35.23,35.11,35.11,58500.0,35.22,35.23,35.11,35.11,58500.0
2010-03-08 11:25:00,35.11,35.12,35.06,35.09,34100.0,35.11,35.12,35.06,35.09,34100.0
2010-03-08 11:30:00,35.08,35.12,35.08,35.11,39400.0,35.08,35.12,35.08,35.11,39400.0
2010-03-08 11:35:00,35.12,35.17,35.12,35.17,11600.0,35.12,35.17,35.12,35.17,11600.0
2010-03-08 11:40:00,35.17,35.17,35.16,35.17,17100.0,35.17,35.17,35.16,35.17,17100.0
2010-03-08 11:45:00,35.16,35.17,35.15,35.16,31100.0,35.16,35.17,35.15,35.16,31100.0
2010-03-08 11:50:00,35.16,35.16,35.15,35.15,14300.0,35.16,35.16,35.15,35.15,14300.0
2010-03-08 11:55:00,35.16,35.17,35.12,35.12,98400.0,35.16,35.17,35.12,35.12,98400.0
2010-03-08 12:00:00,35.12,35.12,35.09,35.1,43200.0,35.12,35.12,35.09,35.1,43200.0
2010-03-08 12:05:00,35.1,35.14,35.09,35.1,28100.0,35.1,35.14,35.09,35.1,28100.0
2010-03-08 12:10:00,35.1,35.1,35.07,35.08,41800.0,35.1,35.1,35.07,35.08,41800.0
2010-03-08 12:15:00,35.08,35.1,35.07,35.1,45000.0,35.08,35.1,35.07,35.1,45000.0
2010-03-08 12:20:00,35.09,35.1,35.09,35.1,17400.0,35.09,35.1,35.09,35.1,17400.0
2010-03-08 12:25:00,35.1,35.13,35.09,35.12,25400.0,35.1,35.13,35.09,35.12,25400.0
2010-03-08 12:30:00,35.12,35.15,35.11,35.15,20600.0,35.12,35.15,35.11,35.15,20600.0
2010-03-08 12:35:00,35.15,35.16,35.14,35.15,10400.0,35.15,35.16,35.14,35.15,10400.0
2010-03-08 12:40:00,35.16,35.17,35.14,35.15,35700.0,35.16,35.17,35.14,35.15,35700.0
2010-03-08 12:45:00,35.15,35.15,35.1,35.1,52200.0,35.15,35.15,35.1,35.1,52200.0
2010-03-08 12:50:00,35.1,35.13,35.1,35.11,17200.0,35.1,35.13,35.1,35.11,17200.0
2010-03-08 12:55:00,35.12,35.12,35.08,35.1,23300.0,35.12,35.12,35.08,35.1,23300.0
2010-03-08 13:00:00,35.1,35.15,35.09,35.14,35500.0,35.1,35.15,35.09,35.14,35500.0
2010-03-08 13:05:00,35.15,35.15,35.09,35.09,20700.0,35.15,35.15,35.09,35.09,20700.0
2010-03-08 13:10:00,35.1,35.11,35.1,35.1,26800.0,35.1,35.11,35.1,35.1,26800.0
2010-03-08 13:15:00,35.1,35.1,35.08,35.08,17300.0,35.1,35.1,35.08,35.08,17300.0
2010-03-08 13:20:00,35.08,35.09,35.08,35.09,35900.0,35.08,35.09,35.08,35.09,35900.0
2010-03-08 13:25:00,35.09,35.1,35.08,35.1,10600.0,35.09,35.1,35.08,35.1,10600.0
2010-03-08 13:30:00,35.1,35.13,35.1,35.13,17300.0,35.1,35.13,35.1,35.13,17300.0
2010-03-08 13:35:00,35.13,35.16,35.12,35.16,16800.0,35.13,35.16,35.12,35.16,16800.0
2010-03-08 13:40:00,35.16,35.16,35.14,35.15,47600.0,35.16,35.16,35.14,35.15,47600.0
2010-03-08 13:45:00,35.14,35.14,35.12,35.13,27000.0,35.14,35.14,35.12,35.13,27000.0
2010-03-08 13:50:00,35.12,35.16,35.12,35.15,26300.0,35.12,35.16,35.12,35.15,26300.0
2010-03-08 13:55:00,35.14,35.17,35.14,35.16,25300.0,35.14,35.17,35.14,35.16,25300.0
2010-03-08 14:00:00,35.17,35.18,35.16,35.17,30100.0,35.17,35.18,35.16,35.17,30100.0
2010-03-08 14:05:00,35.17,35.18,35.14,35.15,48200.0,35.17,35.18,35.14,35.15,48200.0
2010-03-08 14:10:00,35.15,35.15,35.14,35.15,4100.0,35.15,35.15,35.14,35.15,4100.0
2010-03-08 14:15:00,35.15,35.15,35.12,35.12,32700.0,35.15,35.15,35.12,35.12,32700.0
2010-03-08 14:20:00,35.12,35.13,35.07,35.07,61300.0,35.12,35.13,35.07,35.07,61300.0
2010-03-08 14:25:00,35.07,35.1,35.06,35.1,26800.0,35.07,35.1,35.06,35.1,26800.0
2010-03-08 14:30:00,35.1,35.1,35.08,35.1,29500.0,35.1,35.1,35.08,35.1,29500.0
2010-03-08 14:35:00,35.1,35.1,35.07,35.08,38800.0,35.1,35.1,35.07,35.08,38800.0
2010-03-08 14:40:00,35.07,35.08,35.05,35.08,41200.0,35.07,35.08,35.05,35.08,41200.0
2010-03-08 14:45:00,35.08,35.08,35.04,35.05,60100.0,35.08,35.08,35.04,35.05,60100.0
2010-03-08 14:50:00,35.04,35.05,35.04,35.05,19700.0,35.04,35.05,35.04,35.05,19700.0
2010-03-08 14:55:00,35.05,35.05,35.04,35.05,32800.0,35.05,35.05,35.04,35.05,32800.0
2010-03-08 15:00:00,35.05,35.05,35.04,35.05,27500.0,35.05,35.05,35.04,35.05,27500.0
2010-03-08 15:05:00,35.05,35.05,35.04,35.04,34300.0,35.05,35.05,35.04,35.04,34300.0
2010-03-08 15:10:00,35.04,35.05,35.04,35.05,41800.0,35.04,35.05,35.04,35.05,41800.0
2010-03-08 15:15:00,35.05,35.06,35.03,35.05,89500.0,35.05,35.06,35.03,35.05,89500.0
2010-03-08 15:20:00,35.05,35.09,35.04,35.09,46500.0,35.05,35.09,35.04,35.09,46500.0
2010-03-08 15:25:00,35.1,35.11,35.09,35.1,30500.0,35.1,35.11,35.09,35.1,30500.0
2010-03-08 15:30:00,35.11,35.12,35.06,35.06,104200.0,35.11,35.12,35.06,35.06,104200.0
2010-03-08 15:35:00,35.07,35.1,35.06,35.07,92000.0,35.07,35.1,35.06,35.07,92000.0
2010-03-08 15:40:00,35.08,35.11,35.07,35.11,44300.0,35.08,35.11,35.07,35.11,44300.0
2010-03-08 15:45:00,35.11,35.12,35.1,35.11,77800.0,35.11,35.12,35.1,35.11,77800.0
2010-03-08 15:50:00,35.12,35.12,35.06,35.09,146400.0,35.12,35.12,35.06,35.09,146400.0
2010-03-08 15:55:00,35.09,35.09,35.05,35.06,176600.0,35.09,35.09,35.05,35.06,176600.0
2010-03-09 09:30:00,35.13,35.24,35.04,35.17,63700.0,35.13,35.24,35.04,35.17,63700.0
2010-03-09 09:35:00,35.17,35.23,35.11,35.16,41300.0,35.17,35.23,35.11,35.16,41300.0
2010-03-09 09:40:00,35.17,35.28,35.17,35.27,45700.0,35.17,35.28,35.17,35.27,45700.0
2010-03-09 09:45:00,35.27,35.27,35.21,35.25,89900.0,35.27,35.27,35.21,35.25,89900.0
2010-03-09 09:50:00,35.24,35.28,35.19,35.28,35200.0,35.24,35.28,35.19,35.28,35200.0
2010-03-09 09:55:00,35.29,35.34,35.27,35.32,27700.0,35.29,35.34,35.27,35.32,27700.0
2010-03-09 10:00:00,35.33,35.33,35.25,35.25,31300.0,35.33,35.33,35.25,35.25,31300.0
2010-03-09 10:05:00,35.26,35.36,35.25,35.36,43800.0,35.26,35.36,35.25,35.36,43800.0
2010-03-09 10:10:00,35.36,35.39,35.34,35.37,37400.0,35.36,35.39,35.34,35.37,37400.0
2010-03-09 10:15:00,35.38,35.43,35.37,35.4,58300.0,35.38,35.43,35.37,35.4,58300.0
2010-03-09 10:20:00,35.41,35.43,35.4,35.41,45900.0,35.41,35.43,35.4,35.41,45900.0
2010-03-09 10:25:00,35.41,35.47,35.4,35.46,101900.0,35.41,35.47,35.4,35.46,101900.0
2010-03-09 10:30:00,35.46,35.49,35.46,35.47,48900.0,35.46,35.49,35.46,35.47,48900.0
2010-03-09 10:35:00,35.47,35.5,35.46,35.49,85300.0,35.47,35.5,35.46,35.49,85300.0
2010-03-09 10:40:00,35.5,35.54,35.48,35.52,92800.0,35.5,35.54,35.48,35.52,92800.0
2010-03-09 10:45:00,35.52,35.55,35.51,35.52,46300.0,35.52,35.55,35.51,35.52,46300.0
2010-03-09 10:50:00,35.53,35.6,35.53,35.58,35500.0,35.53,35.6,35.53,35.58,35500.0
2010-03-09 10:55:00,35.58,35.62,35.56,35.62,31800.0,35.58,35.62,35.56,35.62,31800.0
2010-03-09 11:00:00,35.61,35.61,35.5,35.53,64100.0,35.61,35.61,35.5,35.53,64100.0
2010-03-09 11:05:00,35.53,35.54,35.45,35.45,56300.0,35.53,35.54,35.45,35.45,56300.0
2010-03-09 11:10:00,35.45,35.46,35.42,35.42,53900.0,35.45,35.46,35.42,35.42,53900.0
2010-03-09 11:15:00,35.43,35.46,35.4,35.45,64700.0,35.43,35.46,35.4,35.45,64700.0
2010-03-09 11:20:00,35.45,35.5,35.45,35.49,47800.0,35.45,35.5,35.45,35.49,47800.0
2010-03-09 11:25:00,35.48,35.5,35.43,35.44,60300.0,35.48,35.5,35.43,35.44,60300.0
2010-03-09 11:30:00,35.43,35.5,35.42,35.48,84900.0,35.43,35.5,35.42,35.48,84900.0
2010-03-09 11:35:00,35.49,35.57,35.48,35.53,86800.0,35.49,35.57,35.48,35.53,86800.0
2010-03-09 11:40:00,35.53,35.53,35.47,35.47,24100.0,35.53,35.53,35.47,35.47,24100.0
2010-03-09 11:45:00,35.48,35.51,35.47,35.51,21100.0,35.48,35.51,35.47,35.51,21100.0
2010-03-09 11:50:00,35.52,35.56,35.52,35.56,34200.0,35.52,35.56,35.52,35.56,34200.0
2010-03-09 11:55:00,35.56,35.57,35.53,35.56,20300.0,35.56,35.57,35.53,35.56,20300.0
2010-03-09 12:00:00,35.55,35.56,35.52,35.53,27700.0,35.55,35.56,35.52,35.53,27700.0
2010-03-09 12:05:00,35.53,35.53,35.48,35.48,27900.0,35.53,35.53,35.48,35.48,27900.0
2010-03-09 12:10:00,35.48,35.52,35.46,35.52,30200.0,35.48,35.52,35.46,35.52,30200.0
2010-03-09 12:15:00,35.51,35.55,35.5,35.55,42900.0,35.51,35.55,35.5,35.55,42900.0
2010-03-09 12:20:00,35.55,35.58,35.54,35.57,42200.0,35.55,35.58,35.54,35.57,42200.0
2010-03-09 12:25:00,35.57,35.59,35.55,35.58,72100.0,35.57,35.59,35.55,35.58,72100.0
2010-03-09 12:30:00,35.58,35.6,35.57,35.6,47500.0,35.58,35.6,35.57,35.6,47500.0
2010-03-09 12:35:00,35.59,35.61,35.58,35.6,47100.0,35.59,35.61,35.58,35.6,47100.0
2010-03-09 12:40:00,35.61,35.61,35.57,35.58,38700.0,35.61,35.61,35.57,35.58,38700.0
2010-03-09 12:45:00,35.57,35.58,35.52,35.52,44500.0,35.57,35.58,35.52,35.52,44500.0
2010-03-09 12:50:00,35.52,35.52,35.5,35.5,26000.0,35.52,35.52,35.5,35.5,26000.0
2010-03-09 12:55:00,35.5,35.51,35.49,35.49,42100.0,35.5,35.51,35.49,35.49,42100.0
2010-03-09 13:00:00,35.49,35.52,35.49,35.51,44300.0,35.49,35.52,35.49,35.51,44300.0
2010-03-09 13:05:00,35.51,35.51,35.44,35.44,90500.0,35.51,35.51,35.44,35.44,90500.0
2010-03-09 13:10:00,35.45,35.45,35.4,35.41,71700.0,35.45,35.45,35.4,35.41,71700.0
2010-03-09 13:15:00,35.41,35.44,35.4,35.42,84600.0,35.41,35.44,35.4,35.42,84600.0
2010-03-09 13:20:00,35.42,35.42,35.41,35.42,19800.0,35.42,35.42,35.41,35.42,19800.0
2010-03-09 13:25:00,35.41,35.42,35.35,35.35,110700.0,35.41,35.42,35.35,35.35,110700.0
2010-03-09 13:30:00,35.36,35.36,35.35,35.35,65500.0,35.36,35.36,35.35,35.35,65500.0
2010-03-09 13:35:00,35.36,35.36,35.3,35.31,79000.0,35.36,35.36,35.3,35.31,79000.0
2010-03-09 13:40:00,35.3,35.31,35.26,35.27,80100.0,35.3,35.31,35.26,35.27,80100.0
2010-03-09 13:45:00,35.27,35.27,35.24,35.25,131900.0,35.27,35.27,35.24,35.25,131900.0
2010-03-09 13:50:00,35.25,35.28,35.25,35.27,62100.0,35.25,35.28,35.25,35.27,62100.0
2010-03-09 13:55:00,35.26,35.27,35.26,35.27,33800.0,35.26,35.27,35.26,35.27,33800.0
2010-03-09 14:00:00,35.27,35.28,35.26,35.28,50500.0,35.27,35.28,35.26,35.28,50500.0
2010-03-09 14:05:00,35.29,35.31,35.27,35.28,83600.0,35.29,35.31,35.27,35.28,83600.0
2010-03-09 14:10:00,35.28,35.29,35.26,35.27,76400.0,35.28,35.29,35.26,35.27,76400.0
2010-03-09 14:15:00,35.26,35.27,35.26,35.26,30000.0,35.26,35.27,35.26,35.26,30000.0
2010-03-09 14:20:00,35.26,35.28,35.24,35.25,128000.0,35.26,35.28,35.24,35.25,128000.0
2010-03-09 14:25:00,35.26,35.26,35.25,35.26,58400.0,35.26,35.26,35.25,35.26,58400.0
2010-03-09 14:30:00,35.26,35.26,35.23,35.23,120100.0,35.26,35.26,35.23,35.23,120100.0
2010-03-09 14:35:00,35.23,35.25,35.22,35.25,60200.0,35.23,35.25,35.22,35.25,60200.0
2010-03-09 14:40:00,35.25,35.25,35.22,35.25,40300.0,35.25,35.25,35.22,35.25,40300.0
2010-03-09 14:45:00,35.25,35.25,35.24,35.25,33000.0,35.25,35.25,35.24,35.25,33000.0
2010-03-09 14:50:00,35.24,35.25,35.19,35.23,97600.0,35.24,35.25,35.19,35.23,97600.0
2010-03-09 14:55:00,35.22,35.23,35.2,35.2,63100.0,35.22,35.23,35.2,35.2,63100.0
2010-03-09 15:00:00,35.21,35.24,35.19,35.23,76100.0,35.21,35.24,35.19,35.23,76100.0
2010-03-09 15:05:00,35.24,35.25,35.23,35.23,31400.0,35.24,35.25,35.23,35.23,31400.0
2010-03-09 15:10:00,35.23,35.24,35.15,35.15,108400.0,35.23,35.24,35.15,35.15,108400.0
2010-03-09 15:15:00,35.16,35.16,35.11,35.15,124800.0,35.16,35.16,35.11,35.15,124800.0
2010-03-09 15:20:00,35.15,35.16,35.05,35.07,105900.0,35.15,35.16,35.05,35.07,105900.0
2010-03-09 15:25:00,35.07,35.12,35.04,35.11,91700.0,35.07,35.12,35.04,35.11,91700.0
2010-03-09 15:30:00,35.12,35.12,35.11,35.12,33500.0,35.12,35.12,35.11,35.12,33500.0
2010-03-09 15:35:00,35.12,35.14,35.11,35.14,63900.0,35.12,35.14,35.11,35.14,63900.0
2010-03-09 15:40:00,35.13,35.2,35.13,35.13,285700.0,35.13,35.2,35.13,35.13,285700.0
2010-03-09 15:45:00,35.13,35.16,35.08,35.09,143400.0,35.13,35.16,35.08,35.09,143400.0
2010-03-09 15:50:00,35.09,35.15,35.08,35.1,177100.0,35.09,35.15,35.08,35.1,177100.0
2010-03-09 15:55:00,35.1,35.12,35.09,35.12,255200.0,35.1,35.12,35.09,35.12,255200.0
2010-03-10 09:30:00,35.21,35.31,35.04,35.25,83800.0,35.21,35.31,35.04,35.25,83800.0
2010-03-10 09:35:00,35.25,35.26,35.17,35.21,71900.0,35.25,35.26,35.17,35.21,71900.0
2010-03-10 09:40:00,35.21,35.21,35.13,35.19,61100.0,35.21,35.21,35.13,35.19,61100.0
2010-03-10 09:45:00,35.19,35.2,35.16,35.19,52800.0,35.19,35.2,35.16,35.19,52800.0
2010-03-10 09:50:00,35.19,35.19,35.14,35.15,64900.0,35.19,35.19,35.14,35.15,64900.0
2010-03-10 09:55:00,35.14,35.17,35.13,35.17,33500.0,35.14,35.17,35.13,35.17,33500.0
2010-03-10 10:00:00,35.16,35.17,35.13,35.14,90600.0,35.16,35.17,35.13,35.14,90600.0
2010-03-10 10:05:00,35.14,35.17,35.13,35.16,86900.0,35.14,35.17,35.13,35.16,86900.0
2010-03-10 10:10:00,35.15,35.22,35.14,35.21,72800.0,35.15,35.22,35.14,35.21,72800.0
2010-03-10 10:15:00,35.21,35.22,35.13,35.14,55100.0,35.21,35.22,35.13,35.14,55100.0
2010-03-10 10:20:00,35.14,35.19,35.11,35.18,94500.0,35.14,35.19,35.11,35.18,94500.0
2010-03-10 10:25:00,35.19,35.22,35.16,35.21,75600.0,35.19,35.22,35.16,35.21,75600.0
2010-03-10 10:30:00,35.22,35.33,35.22,35.32,64900.0,35.22,35.33,35.22,35.32,64900.0
2010-03-10 10:35:00,35.32,35.35,35.28,35.28,133400.0,35.32,35.35,35.28,35.28,133400.0
2010-03-10 10:40:00,35.28,35.29,35.22,35.23,54800.0,35.28,35.29,35.22,35.23,54800.0
2010-03-10 10:45:00,35.22,35.23,35.21,35.22,39500.0,35.22,35.23,35.21,35.22,39500.0
2010-03-10 10:50:00,35.21,35.22,35.18,35.19,65600.0,35.21,35.22,35.18,35.19,65600.0
2010-03-10 10:55:00,35.18,35.19,35.15,35.15,48000.0,35.18,35.19,35.15,35.15,48000.0
2010-03-10 11:00:00,35.15,35.26,35.15,35.26,93200.0,35.15,35.26,35.15,35.26,93200.0
2010-03-10 11:05:00,35.26,35.28,35.25,35.27,47500.0,35.26,35.28,35.25,35.27,47500.0
2010-03-10 11:10:00,35.27,35.28,35.26,35.27,63500.0,35.27,35.28,35.26,35.27,63500.0
2010-03-10 11:15:00,35.28,35.28,35.2,35.21,114200.0,35.28,35.28,35.2,35.21,114200.0
2010-03-10 11:20:00,35.21,35.21,35.17,35.18,35300.0,35.21,35.21,35.17,35.18,35300.0
2010-03-10 11:25:00,35.17,35.18,35.13,35.13,106800.0,35.17,35.18,35.13,35.13,106800.0
2010-03-10 11:30:00,35.13,35.2,35.13,35.2,74900.0,35.13,35.2,35.13,35.2,74900.0
2010-03-10 11:35:00,35.19,35.2,35.16,35.16,49500.0,35.19,35.2,35.16,35.16,49500.0
2010-03-10 11:40:00,35.16,35.17,35.11,35.14,72000.0,35.16,35.17,35.11,35.14,72000.0
2010-03-10 11:45:00,35.14,35.14,35.11,35.13,60000.0,35.14,35.14,35.11,35.13,60000.0
2010-03-10 11:50:00,35.14,35.22,35.13,35.22,27700.0,35.14,35.22,35.13,35.22,27700.0
2010-03-10 11:55:00,35.22,35.27,35.2,35.24,71300.0,35.22,35.27,35.2,35.24,71300.0
2010-03-10 12:00:00,35.24,35.29,35.23,35.28,62700.0,35.24,35.29,35.23,35.28,62700.0
2010-03-10 12:05:00,35.27,35.28,35.23,35.24,72300.0,35.27,35.28,35.23,35.24,72300.0
2010-03-10 12:10:00,35.22,35.23,35.13,35.15,95000.0,35.22,35.23,35.13,35.15,95000.0
2010-03-10 12:15:00,35.15,35.16,35.1,35.14,41600.0,35.15,35.16,35.1,35.14,41600.0
2010-03-10 12:20:00,35.13,35.16,35.13,35.13,28500.0,35.13,35.16,35.13,35.13,28500.0
2010-03-10 12:25:00,35.12,35.15,35.05,35.07,77600.0,35.12,35.15,35.05,35.07,77600.0
2010-03-10 12:30:00,35.06,35.13,35.06,35.09,62500.0,35.06,35.13,35.06,35.09,62500.0
2010-03-10 12:35:00,35.1,35.15,35.08,35.14,32500.0,35.1,35.15,35.08,35.14,32500.0
2010-03-10 12:40:00,35.14,35.15,35.12,35.15,27600.0,35.14,35.15,35.12,35.15,27600.0
2010-03-10 12:45:00,35.15,35.2,35.12,35.2,49900.0,35.15,35.2,35.12,35.2,49900.0
2010-03-10 12:50:00,35.19,35.2,35.13,35.16,76400.0,35.19,35.2,35.13,35.16,76400.0
2010-03-10 12:55:00,35.17,35.19,35.15,35.17,38300.0,35.17,35.19,35.15,35.17,38300.0
2010-03-10 13:00:00,35.17,35.19,35.15,35.16,34200.0,35.17,35.19,35.15,35.16,34200.0
2010-03-10 13:05:00,35.16,35.18,35.14,35.18,29700.0,35.16,35.18,35.14,35.18,29700.0
2010-03-10 13:10:00,35.17,35.19,35.15,35.18,61800.0,35.17,35.19,35.15,35.18,61800.0
2010-03-10 13:15:00,35.18,35.24,35.17,35.18,129800.0,35.18,35.24,35.17,35.18,129800.0
2010-03-10 13:20:00,35.18,35.2,35.17,35.2,36900.0,35.18,35.2,35.17,35.2,36900.0
2010-03-10 13:25:00,35.2,35.21,35.15,35.16,61600.0,35.2,35.21,35.15,35.16,61600.0
2010-03-10 13:30:00,35.16,35.2,35.16,35.18,36200.0,35.16,35.2,35.16,35.18,36200.0
2010-03-10 13:35:00,35.18,35.19,35.16,35.18,82300.0,35.18,35.19,35.16,35.18,82300.0
2010-03-10 13:40:00,35.17,35.21,35.15,35.17,129600.0,35.17,35.21,35.15,35.17,129600.0
2010-03-10 13:45:00,35.17,35.18,35.14,35.14,49000.0,35.17,35.18,35.14,35.14,49000.0
2010-03-10 13:50:00,35.14,35.18,35.13,35.17,39600.0,35.14,35.18,35.13,35.17,39600.0
2010-03-10 13:55:00,35.18,35.18,35.14,35.14,48500.0,35.18,35.18,35.14,35.14,48500.0
2010-03-10 14:00:00,35.14,35.18,35.11,35.18,38500.0,35.14,35.18,35.11,35.18,38500.0
2010-03-10 14:05:00,35.18,35.19,35.17,35.18,96200.0,35.18,35.19,35.17,35.18,96200.0
2010-03-10 14:10:00,35.18,35.18,35.14,35.14,81100.0,35.18,35.18,35.14,35.14,81100.0
2010-03-10 14:15:00,35.15,35.16,35.14,35.16,47600.0,35.15,35.16,35.14,35.16,47600.0
2010-03-10 14:20:00,35.16,35.17,35.13,35.15,54900.0,35.16,35.17,35.13,35.15,54900.0
2010-03-10 14:25:00,35.15,35.18,35.14,35.18,64500.0,35.15,35.18,35.14,35.18,64500.0
2010-03-10 14:30:00,35.18,35.18,35.16,35.17,56700.0,35.18,35.18,35.16,35.17,56700.0
2010-03-10 14:35:00,35.17,35.17,35.13,35.17,142200.0,35.17,35.17,35.13,35.17,142200.0
2010-03-10 14:40:00,35.17,35.17,35.14,35.17,68000.0,35.17,35.17,35.14,35.17,68000.0
2010-03-10 14:45:00,35.17,35.18,35.16,35.17,86900.0,35.17,35.18,35.16,35.17,86900.0
2010-03-10 14:50:00,35.17,35.18,35.13,35.16,76400.0,35.17,35.18,35.13,35.16,76400.0
2010-03-10 14:55:00,35.16,35.18,35.13,35.14,56600.0,35.16,35.18,35.13,35.14,56600.0
2010-03-10 15:00:00,35.14,35.18,35.14,35.17,51400.0,35.14,35.18,35.14,35.17,51400.0
2010-03-10 15:05:00,35.17,35.17,35.1,35.17,188200.0,35.17,35.17,35.1,35.17,188200.0
2010-03-10 15:10:00,35.17,35.19,35.17,35.18,70500.0,35.17,35.19,35.17,35.18,70500.0
2010-03-10 15:15:00,35.18,35.18,35.16,35.17,59600.0,35.18,35.18,35.16,35.17,59600.0
2010-03-10 15:20:00,35.17,35.18,35.13,35.14,94600.0,35.17,35.18,35.13,35.14,94600.0
2010-03-10 15:25:00,35.15,35.18,35.09,35.09,123700.0,35.15,35.18,35.09,35.09,123700.0
2010-03-10 15:30:00,35.09,35.12,35.06,35.09,129100.0,35.09,35.12,35.06,35.09,129100.0
2010-03-10 15:35:00,35.08,35.1,35.05,35.09,127000.0,35.08,35.1,35.05,35.09,127000.0
2010-03-10 15:40:00,35.09,35.14,35.08,35.14,65200.0,35.09,35.14,35.08,35.14,65200.0
2010-03-10 15:45:00,35.14,35.17,35.13,35.13,80100.0,35.14,35.17,35.13,35.13,80100.0
2010-03-10 15:50:00,35.13,35.18,35.13,35.16,187400.0,35.13,35.18,35.13,35.16,187400.0
2010-03-10 15:55:00,35.17,35.18,35.13,35.14,176800.0,35.17,35.18,35.13,35.14,176800.0
2010-03-11 09:30:00,35.07,35.27,35.07,35.19,70100.0,35.07,35.27,35.07,35.19,70100.0
2010-03-11 09:35:00,35.19,35.19,35.04,35.07,56300.0,35.19,35.19,35.04,35.07,56300.0
2010-03-11 09:40:00,35.07,35.18,35.05,35.18,44100.0,35.07,35.18,35.05,35.18,44100.0
2010-03-11 09:45:00,35.18,35.2,35.08,35.09,32300.0,35.18,35.2,35.08,35.09,32300.0
2010-03-11 09:50:00,35.09,35.13,35.06,35.12,33600.0,35.09,35.13,35.06,35.12,33600.0
2010-03-11 09:55:00,35.11,35.13,35.08,35.1,31200.0,35.11,35.13,35.08,35.1,31200.0
2010-03-11 10:00:00,35.11,35.19,35.08,35.1,31800.0,35.11,35.19,35.08,35.1,31800.0
2010-03-11 10:05:00,35.12,35.17,35.08,35.09,33000.0,35.12,35.17,35.08,35.09,33000.0
2010-03-11 10:10:00,35.09,35.12,35.04,35.05,26500.0,35.09,35.12,35.04,35.05,26500.0
2010-03-11 10:15:00,35.05,35.1,35.05,35.09,21200.0,35.05,35.1,35.05,35.09,21200.0
2010-03-11 10:20:00,35.09,35.12,35.04,35.05,36100.0,35.09,35.12,35.04,35.05,36100.0
2010-03-11 10:25:00,35.05,35.07,35.04,35.05,31900.0,35.05,35.07,35.04,35.05,31900.0
2010-03-11 10:30:00,35.04,35.05,35.0,35.02,35900.0,35.04,35.05,35.0,35.02,35900.0
2010-03-11 10:35:00,35.02,35.08,35.02,35.07,22800.0,35.02,35.08,35.02,35.07,22800.0
2010-03-11 10:40:00,35.07,35.12,35.07,35.07,19800.0,35.07,35.12,35.07,35.07,19800.0
2010-03-11 10:45:00,35.07,35.1,35.06,35.09,28800.0,35.07,35.1,35.06,35.09,28800.0
2010-03-11 10:50:00,35.09,35.12,35.07,35.07,29100.0,35.09,35.12,35.07,35.07,29100.0
2010-03-11 10:55:00,35.08,35.1,35.05,35.08,39400.0,35.08,35.1,35.05,35.08,39400.0
2010-03-11 11:00:00,35.07,35.08,35.03,35.04,46300.0,35.07,35.08,35.03,35.04,46300.0
2010-03-11 11:05:00,35.04,35.06,35.02,35.04,27600.0,35.04,35.06,35.02,35.04,27600.0
2010-03-11 11:10:00,35.04,35.06,35.01,35.05,60000.0,35.04,35.06,35.01,35.05,60000.0
2010-03-11 11:15:00,35.06,35.1,35.05,35.1,47700.0,35.06,35.1,35.05,35.1,47700.0
2010-03-11 11:20:00,35.1,35.15,35.1,35.12,30100.0,35.1,35.15,35.1,35.12,30100.0
2010-03-11 11:25:00,35.12,35.17,35.11,35.16,35500.0,35.12,35.17,35.11,35.16,35500.0
2010-03-11 11:30:00,35.16,35.17,35.15,35.15,19400.0,35.16,35.17,35.15,35.15,19400.0
2010-03-11 11:35:00,35.15,35.17,35.15,35.17,48400.0,35.15,35.17,35.15,35.17,48400.0
2010-03-11 11:40:00,35.16,35.2,35.16,35.2,51700.0,35.16,35.2,35.16,35.2,51700.0
2010-03-11 11:45:00,35.19,35.25,35.19,35.24,43500.0,35.19,35.25,35.19,35.24,43500.0
2010-03-11 11:50:00,35.23,35.26,35.23,35.24,30400.0,35.23,35.26,35.23,35.24,30400.0
2010-03-11 11:55:00,35.24,35.25,35.22,35.24,11300.0,35.24,35.25,35.22,35.24,11300.0
2010-03-11 12:00:00,35.24,35.24,35.19,35.2,27900.0,35.24,35.24,35.19,35.2,27900.0
2010-03-11 12:05:00,35.19,35.22,35.18,35.2,50600.0,35.19,35.22,35.18,35.2,50600.0
2010-03-11 12:10:00,35.21,35.22,35.18,35.19,73200.0,35.21,35.22,35.18,35.19,73200.0
2010-03-11 12:15:00,35.19,35.24,35.18,35.24,83500.0,35.19,35.24,35.18,35.24,83500.0
2010-03-11 12:20:00,35.24,35.24,35.18,35.2,42000.0,35.24,35.24,35.18,35.2,42000.0
2010-03-11 12:25:00,35.2,35.23,35.19,35.19,34300.0,35.2,35.23,35.19,35.19,34300.0
2010-03-11 12:30:00,35.2,35.22,35.16,35.18,86600.0,35.2,35.22,35.16,35.18,86600.0
2010-03-11 12:35:00,35.18,35.24,35.18,35.24,39400.0,35.18,35.24,35.18,35.24,39400.0
2010-03-11 12:40:00,35.23,35.27,35.23,35.24,13700.0,35.23,35.27,35.23,35.24,13700.0
2010-03-11 12:45:00,35.24,35.25,35.22,35.22,27400.0,35.24,35.25,35.22,35.22,27400.0
2010-03-11 12:50:00,35.22,35.24,35.21,35.24,17500.0,35.22,35.24,35.21,35.24,17500.0
2010-03-11 12:55:00,35.22,35.27,35.21,35.26,16000.0,35.22,35.27,35.21,35.26,16000.0
2010-03-11 13:00:00,35.27,35.27,35.23,35.24,22900.0,35.27,35.27,35.23,35.24,22900.0
2010-03-11 13:05:00,35.23,35.25,35.23,35.23,37200.0,35.23,35.25,35.23,35.23,37200.0
2010-03-11 13:10:00,35.23,35.23,35.2,35.2,17300.0,35.23,35.23,35.2,35.2,17300.0
2010-03-11 13:15:00,35.19,35.2,35.17,35.18,43200.0,35.19,35.2,35.17,35.18,43200.0
2010-03-11 13:20:00,35.18,35.18,35.17,35.18,21600.0,35.18,35.18,35.17,35.18,21600.0
2010-03-11 13:25:00,35.18,35.18,35.17,35.18,34000.0,35.18,35.18,35.17,35.18,34000.0
2010-03-11 13:30:00,35.18,35.21,35.17,35.21,43600.0,35.18,35.21,35.17,35.21,43600.0
2010-03-11 13:35:00,35.21,35.23,35.2,35.22,106300.0,35.21,35.23,35.2,35.22,106300.0
2010-03-11 13:40:00,35.21,35.22,35.19,35.22,129200.0,35.21,35.22,35.19,35.22,129200.0
2010-03-11 13:45:00,35.21,35.22,35.21,35.21,22300.0,35.21,35.22,35.21,35.21,22300.0
2010-03-11 13:50:00,35.21,35.22,35.19,35.2,36200.0,35.21,35.22,35.19,35.2,36200.0
2010-03-11 13:55:00,35.19,35.2,35.19,35.2,20600.0,35.19,35.2,35.19,35.2,20600.0
2010-03-11 14:00:00,35.19,35.22,35.19,35.22,183900.0,35.19,35.22,35.19,35.22,183900.0
2010-03-11 14:05:00,35.22,35.22,35.21,35.22,15200.0,35.22,35.22,35.21,35.22,15200.0
2010-03-11 14:10:00,35.22,35.22,35.21,35.22,38300.0,35.22,35.22,35.21,35.22,38300.0
2010-03-11 14:15:00,35.22,35.22,35.2,35.22,36100.0,35.22,35.22,35.2,35.22,36100.0
2010-03-11 14:20:00,35.22,35.22,35.2,35.21,21500.0,35.22,35.22,35.2,35.21,21500.0
2010-03-11 14:25:00,35.22,35.22,35.19,35.2,30000.0,35.22,35.22,35.19,35.2,30000.0
2010-03-11 14:30:00,35.2,35.22,35.19,35.2,37900.0,35.2,35.22,35.19,35.2,37900.0
2010-03-11 14:35:00,35.2,35.22,35.2,35.22,45600.0,35.2,35.22,35.2,35.22,45600.0
2010-03-11 14:40:00,35.22,35.22,35.21,35.21,15200.0,35.22,35.22,35.21,35.21,15200.0
2010-03-11 14:45:00,35.22,35.22,35.21,35.22,16400.0,35.22,35.22,35.21,35.22,16400.0
2010-03-11 14:50:00,35.21,35.22,35.2,35.2,25900.0,35.21,35.22,35.2,35.2,25900.0
2010-03-11 14:55:00,35.21,35.21,35.2,35.2,12800.0,35.21,35.21,35.2,35.2,12800.0
2010-03-11 15:00:00,35.2,35.22,35.2,35.22,31800.0,35.2,35.22,35.2,35.22,31800.0
2010-03-11 15:05:00,35.21,35.22,35.21,35.22,98000.0,35.21,35.22,35.21,35.22,98000.0
2010-03-11 15:10:00,35.22,35.22,35.21,35.22,55300.0,35.22,35.22,35.21,35.22,55300.0
2010-03-11 15:15:00,35.22,35.22,35.2,35.21,144500.0,35.22,35.22,35.2,35.21,144500.0
2010-03-11 15:20:00,35.21,35.22,35.2,35.21,40300.0,35.21,35.22,35.2,35.21,40300.0
2010-03-11 15:25:00,35.22,35.22,35.21,35.22,41400.0,35.22,35.22,35.21,35.22,41400.0
2010-03-11 15:30:00,35.22,35.22,35.21,35.22,38600.0,35.22,35.22,35.21,35.22,38600.0
2010-03-11 15:35:00,35.22,35.22,35.21,35.21,29600.0,35.22,35.22,35.21,35.21,29600.0
2010-03-11 15:40:00,35.22,35.22,35.21,35.22,36000.0,35.22,35.22,35.21,35.22,36000.0
2010-03-11 15:45:00,35.22,35.22,35.21,35.22,60500.0,35.22,35.22,35.21,35.22,60500.0
2010-03-11 15:50:00,35.22,35.22,35.21,35.22,322800.0,35.22,35.22,35.21,35.22,322800.0
2010-03-11 15:55:00,35.22,35.27,35.21,35.22,479000.0,35.22,35.27,35.21,35.22,479000.0
2010-03-12 09:30:00,35.15,35.26,35.11,35.17,107600.0,35.15,35.26,35.11,35.17,107600.0
2010-03-12 09:35:00,35.2,35.22,35.18,35.2,83000.0,35.2,35.22,35.18,35.2,83000.0
2010-03-12 09:40:00,35.21,35.24,35.19,35.2,94800.0,35.21,35.24,35.19,35.2,94800.0
2010-03-12 09:45:00,35.2,35.21,35.17,35.2,122800.0,35.2,35.21,35.17,35.2,122800.0
2010-03-12 09:50:00,35.2,35.21,35.18,35.19,117600.0,35.2,35.21,35.18,35.19,117600.0
2010-03-12 09:55:00,35.19,35.2,35.18,35.2,88400.0,35.19,35.2,35.18,35.2,88400.0
2010-03-12 10:00:00,35.2,35.21,35.17,35.2,115600.0,35.2,35.21,35.17,35.2,115600.0
2010-03-12 10:05:00,35.2,35.21,35.18,35.2,159500.0,35.2,35.21,35.18,35.2,159500.0
2010-03-12 10:10:00,35.2,35.21,35.18,35.2,178700.0,35.2,35.21,35.18,35.2,178700.0
2010-03-12 10:15:00,35.19,35.21,35.19,35.19,104400.0,35.19,35.21,35.19,35.19,104400.0
2010-03-12 10:20:00,35.19,35.27,35.18,35.23,299800.0,35.19,35.27,35.18,35.23,299800.0
2010-03-12 10:25:00,35.22,35.23,35.19,35.2,140500.0,35.22,35.23,35.19,35.2,140500.0
2010-03-12 10:30:00,35.21,35.21,35.16,35.18,88600.0,35.21,35.21,35.16,35.18,88600.0
2010-03-12 10:35:00,35.18,35.18,35.13,35.18,52100.0,35.18,35.18,35.13,35.18,52100.0
2010-03-12 10:40:00,35.18,35.19,35.14,35.14,61600.0,35.18,35.19,35.14,35.14,61600.0
2010-03-12 10:45:00,35.14,35.15,35.12,35.14,41400.0,35.14,35.15,35.12,35.14,41400.0
2010-03-12 10:50:00,35.15,35.19,35.15,35.18,35600.0,35.15,35.19,35.15,35.18,35600.0
2010-03-12 10:55:00,35.19,35.2,35.16,35.16,59500.0,35.19,35.2,35.16,35.16,59500.0
2010-03-12 11:00:00,35.17,35.17,35.13,35.14,73400.0,35.17,35.17,35.13,35.14,73400.0
2010-03-12 11:05:00,35.15,35.19,35.14,35.18,58200.0,35.15,35.19,35.14,35.18,58200.0
2010-03-12 11:10:00,35.19,35.2,35.18,35.19,47600.0,35.19,35.2,35.18,35.19,47600.0
2010-03-12 11:15:00,35.19,35.2,35.18,35.19,58500.0,35.19,35.2,35.18,35.19,58500.0
2010-03-12 11:20:00,35.19,35.2,35.18,35.19,66700.0,35.19,35.2,35.18,35.19,66700.0
2010-03-12 11:25:00,35.19,35.23,35.19,35.22,52900.0,35.19,35.23,35.19,35.22,52900.0
2010-03-12 11:30:00,35.22,35.22,35.17,35.18,78600.0,35.22,35.22,35.17,35.18,78600.0
2010-03-12 11:35:00,35.17,35.19,35.14,35.18,33900.0,35.17,35.19,35.14,35.18,33900.0
2010-03-12 11:40:00,35.17,35.21,35.17,35.2,88500.0,35.17,35.21,35.17,35.2,88500.0
2010-03-12 11:45:00,35.2,35.22,35.19,35.2,53400.0,35.2,35.22,35.19,35.2,53400.0
2010-03-12 11:50:00,35.21,35.21,35.18,35.2,140800.0,35.21,35.21,35.18,35.2,140800.0
2010-03-12 11:55:00,35.19,35.21,35.18,35.18,90100.0,35.19,35.21,35.18,35.18,90100.0
2010-03-12 12:00:00,35.19,35.22,35.18,35.2,156000.0,35.19,35.22,35.18,35.2,156000.0
2010-03-12 12:05:00,35.2,35.21,35.19,35.2,32700.0,35.2,35.21,35.19,35.2,32700.0
2010-03-12 12:10:00,35.2,35.23,35.2,35.2,469900.0,35.2,35.23,35.2,35.2,469900.0
2010-03-12 12:15:00,35.21,35.21,35.19,35.19,17300.0,35.21,35.21,35.19,35.19,17300.0
2010-03-12 12:20:00,35.2,35.21,35.19,35.2,103100.0,35.2,35.21,35.19,35.2,103100.0
2010-03-12 12:25:00,35.22,35.23,35.19,35.2,98600.0,35.22,35.23,35.19,35.2,98600.0
2010-03-12 12:30:00,35.2,35.2,35.17,35.18,122000.0,35.2,35.2,35.17,35.18,122000.0
2010-03-12 12:35:00,35.17,35.17,35.14,35.16,28800.0,35.17,35.17,35.14,35.16,28800.0
2010-03-12 12:40:00,35.17,35.18,35.16,35.18,14900.0,35.17,35.18,35.16,35.18,14900.0
2010-03-12 12:45:00,35.18,35.19,35.17,35.18,25700.0,35.18,35.19,35.17,35.18,25700.0
2010-03-12 12:50:00,35.18,35.2,35.16,35.17,39400.0,35.18,35.2,35.16,35.17,39400.0
2010-03-12 12:55:00,35.17,35.2,35.17,35.18,25700.0,35.17,35.2,35.17,35.18,25700.0
2010-03-12 13:00:00,35.19,35.21,35.18,35.2,15700.0,35.19,35.21,35.18,35.2,15700.0
2010-03-12 13:05:00,35.2,35.22,35.2,35.21,8500.0,35.2,35.22,35.2,35.21,8500.0
2010-03-12 13:10:00,35.21,35.22,35.18,35.19,56400.0,35.21,35.22,35.18,35.19,56400.0
2010-03-12 13:15:00,35.2,35.21,35.19,35.19,17900.0,35.2,35.21,35.19,35.19,17900.0
2010-03-12 13:20:00,35.19,35.21,35.19,35.2,16600.0,35.19,35.21,35.19,35.2,16600.0
2010-03-12 13:25:00,35.21,35.21,35.18,35.18,41400.0,35.21,35.21,35.18,35.18,41400.0
2010-03-12 13:30:00,35.18,35.2,35.18,35.19,10500.0,35.18,35.2,35.18,35.19,10500.0
2010-03-12 13:35:00,35.19,35.2,35.17,35.17,21100.0,35.19,35.2,35.17,35.17,21100.0
2010-03-12 13:40:00,35.17,35.2,35.15,35.18,55600.0,35.17,35.2,35.15,35.18,55600.0
2010-03-12 13:45:00,35.19,35.19,35.17,35.18,34600.0,35.19,35.19,35.17,35.18,34600.0
2010-03-12 13:50:00,35.19,35.19,35.15,35.16,46900.0,35.19,35.19,35.15,35.16,46900.0
2010-03-12 13:55:00,35.15,35.19,35.15,35.17,90100.0,35.15,35.19,35.15,35.17,90100.0
2010-03-12 14:00:00,35.18,35.19,35.17,35.19,7500.0,35.18,35.19,35.17,35.19,7500.0
2010-03-12 14:05:00,35.19,35.2,35.18,35.18,32100.0,35.19,35.2,35.18,35.18,32100.0
2010-03-12 14:10:00,35.18,35.19,35.16,35.18,36300.0,35.18,35.19,35.16,35.18,36300.0
2010-03-12 14:15:00,35.18,35.2,35.18,35.2,22300.0,35.18,35.2,35.18,35.2,22300.0
2010-03-12 14:20:00,35.2,35.2,35.18,35.19,66000.0,35.2,35.2,35.18,35.19,66000.0
2010-03-12 14:25:00,35.2,35.2,35.19,35.2,10400.0,35.2,35.2,35.19,35.2,10400.0
2010-03-12 14:30:00,35.19,35.2,35.17,35.17,110600.0,35.19,35.2,35.17,35.17,110600.0
2010-03-12 14:35:00,35.17,35.18,35.15,35.15,60700.0,35.17,35.18,35.15,35.15,60700.0
2010-03-12 14:40:00,35.15,35.2,35.15,35.19,42600.0,35.15,35.2,35.15,35.19,42600.0
2010-03-12 14:45:00,35.19,35.21,35.19,35.21,51300.0,35.19,35.21,35.19,35.21,51300.0
2010-03-12 14:50:00,35.21,35.21,35.19,35.2,57200.0,35.21,35.21,35.19,35.2,57200.0
2010-03-12 14:55:00,35.21,35.21,35.18,35.19,46800.0,35.21,35.21,35.18,35.19,46800.0
2010-03-12 15:00:00,35.19,35.22,35.19,35.2,103500.0,35.19,35.22,35.19,35.2,103500.0
2010-03-12 15:05:00,35.2,35.21,35.18,35.2,63300.0,35.2,35.21,35.18,35.2,63300.0
2010-03-12 15:10:00,35.21,35.21,35.19,35.2,40800.0,35.21,35.21,35.19,35.2,40800.0
2010-03-12 15:15:00,35.19,35.2,35.19,35.19,20000.0,35.19,35.2,35.19,35.19,20000.0
2010-03-12 15:20:00,35.19,35.19,35.17,35.18,37600.0,35.19,35.19,35.17,35.18,37600.0
2010-03-12 15:25:00,35.18,35.19,35.17,35.19,52400.0,35.18,35.19,35.17,35.19,52400.0
2010-03-12 15:30:00,35.19,35.2,35.18,35.18,71000.0,35.19,35.2,35.18,35.18,71000.0
2010-03-12 15:35:00,35.18,35.2,35.17,35.2,72200.0,35.18,35.2,35.17,35.2,72200.0
2010-03-12 15:40:00,35.2,35.2,35.19,35.2,51300.0,35.2,35.2,35.19,35.2,51300.0
2010-03-12 15:45:00,35.2,35.2,35.19,35.2,99200.0,35.2,35.2,35.19,35.2,99200.0
2010-03-12 15:50:00,35.19,35.19,35.17,35.19,225500.0,35.19,35.19,35.17,35.19,225500.0
2010-03-12 15:55:00,35.19,35.2,35.16,35.16,249100.0,35.19,35.2,35.16,35.16,249100.0
2010-03-15 09:30:00,35.24,35.27,35.15,35.17,62600.0,35.24,35.27,35.15,35.17,62600.0
2010-03-15 09:35:00,35.19,35.26,35.14,35.24,49400.0,35.19,35.26,35.14,35.24,49400.0
2010-03-15 09:40:00,35.24,35.28,35.23,35.24,69200.0,35.24,35.28,35.23,35.24,69200.0
2010-03-15 09:45:00,35.25,35.38,35.25,35.32,47600.0,35.25,35.38,35.25,35.32,47600.0
2010-03-15 09:50:00,35.31,35.33,35.24,35.24,43400.0,35.31,35.33,35.24,35.24,43400.0
2010-03-15 09:55:00,35.24,35.25,35.12,35.12,31000.0,35.24,35.25,35.12,35.12,31000.0
2010-03-15 10:00:00,35.12,35.18,35.11,35.18,34700.0,35.12,35.18,35.11,35.18,34700.0
2010-03-15 10:05:00,35.18,35.2,35.13,35.18,31500.0,35.18,35.2,35.13,35.18,31500.0
2010-03-15 10:10:00,35.18,35.19,35.13,35.18,25400.0,35.18,35.19,35.13,35.18,25400.0
2010-03-15 10:15:00,35.18,35.21,35.16,35.2,35100.0,35.18,35.21,35.16,35.2,35100.0
2010-03-15 10:20:00,35.21,35.28,35.21,35.23,19900.0,35.21,35.28,35.21,35.23,19900.0
2010-03-15 10:25:00,35.23,35.24,35.17,35.21,45000.0,35.23,35.24,35.17,35.21,45000.0
2010-03-15 10:30:00,35.22,35.22,35.16,35.2,27200.0,35.22,35.22,35.16,35.2,27200.0
2010-03-15 10:35:00,35.19,35.23,35.19,35.2,13600.0,35.19,35.23,35.19,35.2,13600.0
2010-03-15 10:40:00,35.21,35.23,35.2,35.22,15300.0,35.21,35.23,35.2,35.22,15300.0
2010-03-15 10:45:00,35.22,35.22,35.15,35.15,37700.0,35.22,35.22,35.15,35.15,37700.0
2010-03-15 10:50:00,35.15,35.19,35.14,35.19,28400.0,35.15,35.19,35.14,35.19,28400.0
2010-03-15 10:55:00,35.19,35.2,35.16,35.18,16500.0,35.19,35.2,35.16,35.18,16500.0
2010-03-15 11:00:00,35.17,35.2,35.17,35.17,19500.0,35.17,35.2,35.17,35.17,19500.0
2010-03-15 11:05:00,35.17,35.17,35.05,35.06,84800.0,35.17,35.17,35.05,35.06,84800.0
2010-03-15 11:10:00,35.06,35.1,35.02,35.03,33900.0,35.06,35.1,35.02,35.03,33900.0
2010-03-15 11:15:00,35.03,35.04,35.0,35.04,21500.0,35.03,35.04,35.0,35.04,21500.0
2010-03-15 11:20:00,35.05,35.05,35.03,35.05,24600.0,35.05,35.05,35.03,35.05,24600.0
2010-03-15 11:25:00,35.05,35.09,35.04,35.08,21500.0,35.05,35.09,35.04,35.08,21500.0
2010-03-15 11:30:00,35.07,35.07,35.04,35.05,20700.0,35.07,35.07,35.04,35.05,20700.0
2010-03-15 11:35:00,35.05,35.1,35.03,35.09,46500.0,35.05,35.1,35.03,35.09,46500.0
2010-03-15 11:40:00,35.09,35.11,35.07,35.08,28300.0,35.09,35.11,35.07,35.08,28300.0
2010-03-15 11:45:00,35.08,35.09,35.05,35.07,17100.0,35.08,35.09,35.05,35.07,17100.0
2010-03-15 11:50:00,35.06,35.06,35.02,35.03,9900.0,35.06,35.06,35.02,35.03,9900.0
2010-03-15 11:55:00,35.03,35.04,35.01,35.01,24000.0,35.03,35.04,35.01,35.01,24000.0
2010-03-15 12:00:00,35.02,35.02,35.01,35.02,65600.0,35.02,35.02,35.01,35.02,65600.0
2010-03-15 12:05:00,35.01,35.09,35.01,35.09,56200.0,35.01,35.09,35.01,35.09,56200.0
2010-03-15 12:10:00,35.09,35.12,35.09,35.12,22000.0,35.09,35.12,35.09,35.12,22000.0
2010-03-15 12:15:00,35.12,35.13,35.1,35.12,102200.0,35.12,35.13,35.1,35.12,102200.0
2010-03-15 12:20:00,35.12,35.15,35.12,35.13,24600.0,35.12,35.15,35.12,35.13,24600.0
2010-03-15 12:25:00,35.13,35.16,35.12,35.14,32900.0,35.13,35.16,35.12,35.14,32900.0
2010-03-15 12:30:00,35.14,35.15,35.13,35.15,64700.0,35.14,35.15,35.13,35.15,64700.0
2010-03-15 12:35:00,35.14,35.17,35.13,35.16,46600.0,35.14,35.17,35.13,35.16,46600.0
2010-03-15 12:40:00,35.17,35.2,35.17,35.19,52900.0,35.17,35.2,35.17,35.19,52900.0
2010-03-15 12:45:00,35.18,35.19,35.15,35.15,13800.0,35.18,35.19,35.15,35.15,13800.0
2010-03-15 12:50:00,35.15,35.15,35.12,35.14,9400.0,35.15,35.15,35.12,35.14,9400.0
2010-03-15 12:55:00,35.13,35.14,35.09,35.09,31100.0,35.13,35.14,35.09,35.09,31100.0
2010-03-15 13:00:00,35.09,35.11,35.06,35.08,41000.0,35.09,35.11,35.06,35.08,41000.0
2010-03-15 13:05:00,35.08,35.11,35.07,35.1,24200.0,35.08,35.11,35.07,35.1,24200.0
2010-03-15 13:10:00,35.11,35.11,35.09,35.1,30100.0,35.11,35.11,35.09,35.1,30100.0
2010-03-15 13:15:00,35.1,35.12,35.09,35.12,16600.0,35.1,35.12,35.09,35.12,16600.0
2010-03-15 13:20:00,35.13,35.13,35.1,35.11,6300.0,35.13,35.13,35.1,35.11,6300.0
2010-03-15 13:25:00,35.1,35.1,35.07,35.08,69100.0,35.1,35.1,35.07,35.08,69100.0
2010-03-15 13:30:00,35.09,35.16,35.09,35.15,45700.0,35.09,35.16,35.09,35.15,45700.0
2010-03-15 13:35:00,35.15,35.2,35.15,35.2,34600.0,35.15,35.2,35.15,35.2,34600.0
2010-03-15 13:40:00,35.19,35.22,35.18,35.18,40400.0,35.19,35.22,35.18,35.18,40400.0
2010-03-15 13:45:00,35.18,35.19,35.18,35.18,15500.0,35.18,35.19,35.18,35.18,15500.0
2010-03-15 13:50:00,35.18,35.21,35.18,35.19,27300.0,35.18,35.21,35.18,35.19,27300.0
2010-03-15 13:55:00,35.2,35.21,35.19,35.21,13300.0,35.2,35.21,35.19,35.21,13300.0
2010-03-15 14:00:00,35.2,35.24,35.2,35.23,63400.0,35.2,35.24,35.2,35.23,63400.0
2010-03-15 14:05:00,35.23,35.24,35.2,35.21,36100.0,35.23,35.24,35.2,35.21,36100.0
2010-03-15 14:10:00,35.21,35.22,35.21,35.21,16300.0,35.21,35.22,35.21,35.21,16300.0
2010-03-15 14:15:00,35.22,35.23,35.21,35.22,21300.0,35.22,35.23,35.21,35.22,21300.0
2010-03-15 14:20:00,35.23,35.25,35.22,35.22,28800.0,35.23,35.25,35.22,35.22,28800.0
2010-03-15 14:25:00,35.22,35.27,35.22,35.26,40500.0,35.22,35.27,35.22,35.26,40500.0
2010-03-15 14:30:00,35.26,35.27,35.19,35.19,49100.0,35.26,35.27,35.19,35.19,49100.0
2010-03-15 14:35:00,35.2,35.27,35.2,35.26,56900.0,35.2,35.27,35.2,35.26,56900.0
2010-03-15 14:40:00,35.26,35.3,35.26,35.29,44400.0,35.26,35.3,35.26,35.29,44400.0
2010-03-15 14:45:00,35.29,35.34,35.29,35.29,81600.0,35.29,35.34,35.29,35.29,81600.0
2010-03-15 14:50:00,35.29,35.36,35.29,35.35,43000.0,35.29,35.36,35.29,35.35,43000.0
2010-03-15 14:55:00,35.35,35.36,35.34,35.36,54500.0,35.35,35.36,35.34,35.36,54500.0
2010-03-15 15:00:00,35.35,35.36,35.34,35.36,51500.0,35.35,35.36,35.34,35.36,51500.0
2010-03-15 15:05:00,35.36,35.36,35.35,35.35,35100.0,35.36,35.36,35.35,35.35,35100.0
2010-03-15 15:10:00,35.36,35.38,35.35,35.38,34300.0,35.36,35.38,35.35,35.38,34300.0
2010-03-15 15:15:00,35.38,35.44,35.38,35.41,129200.0,35.38,35.44,35.38,35.41,129200.0
2010-03-15 15:20:00,35.4,35.44,35.4,35.44,60200.0,35.4,35.44,35.4,35.44,60200.0
2010-03-15 15:25:00,35.44,35.47,35.43,35.47,95300.0,35.44,35.47,35.43,35.47,95300.0
2010-03-15 15:30:00,35.47,35.48,35.41,35.41,57600.0,35.47,35.48,35.41,35.41,57600.0
2010-03-15 15:35:00,35.41,35.44,35.4,35.44,75200.0,35.41,35.44,35.4,35.44,75200.0
2010-03-15 15:40:00,35.44,35.48,35.43,35.48,61000.0,35.44,35.48,35.43,35.48,61000.0
2010-03-15 15:45:00,35.48,35.56,35.47,35.56,171800.0,35.48,35.56,35.47,35.56,171800.0
2010-03-15 15:50:00,35.55,35.56,35.51,35.51,206200.0,35.55,35.56,35.51,35.51,206200.0
2010-03-15 15:55:00,35.51,35.52,35.49,35.49,263000.0,35.51,35.52,35.49,35.49,263000.0
2010-03-16 09:30:00,35.46,35.68,35.43,35.46,70200.0,35.46,35.68,35.43,35.46,70200.0
2010-03-16 09:35:00,35.46,35.5,35.41,35.46,33300.0,35.46,35.5,35.41,35.46,33300.0
2010-03-16 09:40:00,35.46,35.46,35.35,35.38,28800.0,35.46,35.46,35.35,35.38,28800.0
2010-03-16 09:45:00,35.37,35.38,35.28,35.31,35600.0,35.37,35.38,35.28,35.31,35600.0
2010-03-16 09:50:00,35.3,35.3,35.25,35.29,82500.0,35.3,35.3,35.25,35.29,82500.0
2010-03-16 09:55:00,35.29,35.29,35.25,35.27,42700.0,35.29,35.29,35.25,35.27,42700.0
2010-03-16 10:00:00,35.27,35.31,35.26,35.27,39100.0,35.27,35.31,35.26,35.27,39100.0
2010-03-16 10:05:00,35.27,35.34,35.26,35.3,32500.0,35.27,35.34,35.26,35.3,32500.0
2010-03-16 10:10:00,35.29,35.32,35.24,35.29,113600.0,35.29,35.32,35.24,35.29,113600.0
2010-03-16 10:15:00,35.29,35.3,35.17,35.17,78600.0,35.29,35.3,35.17,35.17,78600.0
2010-03-16 10:20:00,35.17,35.19,35.16,35.18,37900.0,35.17,35.19,35.16,35.18,37900.0
2010-03-16 10:25:00,35.18,35.2,35.18,35.2,12500.0,35.18,35.2,35.18,35.2,12500.0
2010-03-16 10:30:00,35.2,35.2,35.19,35.19,14200.0,35.2,35.2,35.19,35.19,14200.0
2010-03-16 10:35:00,35.19,35.2,35.13,35.13,35700.0,35.19,35.2,35.13,35.13,35700.0
2010-03-16 10:40:00,35.13,35.14,35.09,35.12,97100.0,35.13,35.14,35.09,35.12,97100.0
2010-03-16 10:45:00,35.13,35.17,35.12,35.15,105800.0,35.13,35.17,35.12,35.15,105800.0
2010-03-16 10:50:00,35.16,35.18,35.14,35.17,52800.0,35.16,35.18,35.14,35.17,52800.0
2010-03-16 10:55:00,35.17,35.23,35.15,35.22,101300.0,35.17,35.23,35.15,35.22,101300.0
2010-03-16 11:00:00,35.23,35.23,35.18,35.21,56200.0,35.23,35.23,35.18,35.21,56200.0
2010-03-16 11:05:00,35.21,35.23,35.2,35.22,42000.0,35.21,35.23,35.2,35.22,42000.0
2010-03-16 11:10:00,35.22,35.24,35.15,35.15,60300.0,35.22,35.24,35.15,35.15,60300.0
2010-03-16 11:15:00,35.16,35.22,35.14,35.22,59400.0,35.16,35.22,35.14,35.22,59400.0
2010-03-16 11:20:00,35.22,35.25,35.21,35.22,24100.0,35.22,35.25,35.21,35.22,24100.0
2010-03-16 11:25:00,35.22,35.24,35.2,35.21,18200.0,35.22,35.24,35.2,35.21,18200.0
2010-03-16 11:30:00,35.22,35.22,35.17,35.2,28500.0,35.22,35.22,35.17,35.2,28500.0
2010-03-16 11:35:00,35.21,35.21,35.18,35.19,23800.0,35.21,35.21,35.18,35.19,23800.0
2010-03-16 11:40:00,35.2,35.2,35.16,35.16,12500.0,35.2,35.2,35.16,35.16,12500.0
2010-03-16 11:45:00,35.17,35.18,35.16,35.17,15900.0,35.17,35.18,35.16,35.17,15900.0
2010-03-16 11:50:00,35.17,35.19,35.16,35.18,17400.0,35.17,35.19,35.16,35.18,17400.0
2010-03-16 11:55:00,35.19,35.19,35.17,35.19,15600.0,35.19,35.19,35.17,35.19,15600.0
2010-03-16 12:00:00,35.19,35.19,35.17,35.17,15100.0,35.19,35.19,35.17,35.17,15100.0
2010-03-16 12:05:00,35.18,35.2,35.17,35.18,31600.0,35.18,35.2,35.17,35.18,31600.0
2010-03-16 12:10:00,35.18,35.2,35.17,35.19,16700.0,35.18,35.2,35.17,35.19,16700.0
2010-03-16 12:15:00,35.2,35.2,35.17,35.18,25100.0,35.2,35.2,35.17,35.18,25100.0
2010-03-16 12:20:00,35.17,35.2,35.17,35.18,35200.0,35.17,35.2,35.17,35.18,35200.0
2010-03-16 12:25:00,35.18,35.2,35.18,35.2,6700.0,35.18,35.2,35.18,35.2,6700.0
2010-03-16 12:30:00,35.2,35.2,35.17,35.17,11400.0,35.2,35.2,35.17,35.17,11400.0
2010-03-16 12:35:00,35.17,35.18,35.15,35.15,23900.0,35.17,35.18,35.15,35.15,23900.0
2010-03-16 12:40:00,35.16,35.16,35.14,35.14,10500.0,35.16,35.16,35.14,35.14,10500.0
2010-03-16 12:45:00,35.14,35.14,35.12,35.13,29300.0,35.14,35.14,35.12,35.13,29300.0
2010-03-16 12:50:00,35.13,35.13,35.1,35.1,15700.0,35.13,35.13,35.1,35.1,15700.0
2010-03-16 12:55:00,35.1,35.11,35.09,35.1,14000.0,35.1,35.11,35.09,35.1,14000.0
2010-03-16 13:00:00,35.1,35.13,35.09,35.12,17400.0,35.1,35.13,35.09,35.12,17400.0
2010-03-16 13:05:00,35.13,35.15,35.13,35.14,11200.0,35.13,35.15,35.13,35.14,11200.0
2010-03-16 13:10:00,35.13,35.14,35.13,35.13,6000.0,35.13,35.14,35.13,35.13,6000.0
2010-03-16 13:15:00,35.13,35.13,35.11,35.12,12100.0,35.13,35.13,35.11,35.12,12100.0
2010-03-16 13:20:00,35.11,35.12,35.1,35.11,12400.0,35.11,35.12,35.1,35.11,12400.0
2010-03-16 13:25:00,35.12,35.12,35.11,35.12,4900.0,35.12,35.12,35.11,35.12,4900.0
2010-03-16 13:30:00,35.11,35.12,35.1,35.1,12300.0,35.11,35.12,35.1,35.1,12300.0
2010-03-16 13:35:00,35.1,35.11,35.08,35.09,27800.0,35.1,35.11,35.08,35.09,27800.0
2010-03-16 13:40:00,35.09,35.11,35.08,35.11,24100.0,35.09,35.11,35.08,35.11,24100.0
2010-03-16 13:45:00,35.11,35.12,35.06,35.06,32200.0,35.11,35.12,35.06,35.06,32200.0
2010-03-16 13:50:00,35.05,35.06,35.03,35.03,36400.0,35.05,35.06,35.03,35.03,36400.0
2010-03-16 13:55:00,35.03,35.06,35.03,35.05,16400.0,35.03,35.06,35.03,35.05,16400.0
2010-03-16 14:00:00,35.05,35.05,35.01,35.02,42800.0,35.05,35.05,35.01,35.02,42800.0
2010-03-16 14:05:00,35.01,35.02,35.01,35.02,9300.0,35.01,35.02,35.01,35.02,9300.0
2010-03-16 14:10:00,35.02,35.1,34.98,35.09,115700.0,35.02,35.1,34.98,35.09,115700.0
2010-03-16 14:15:00,35.1,35.13,35.04,35.08,93300.0,35.1,35.13,35.04,35.08,93300.0
2010-03-16 14:20:00,35.08,35.15,35.06,35.15,102500.0,35.08,35.15,35.06,35.15,102500.0
2010-03-16 14:25:00,35.15,35.19,35.1,35.1,105700.0,35.15,35.19,35.1,35.1,105700.0
2010-03-16 14:30:00,35.1,35.15,35.08,35.13,121000.0,35.1,35.15,35.08,35.13,121000.0
2010-03-16 14:35:00,35.13,35.13,35.03,35.08,76100.0,35.13,35.13,35.03,35.08,76100.0
2010-03-16 14:40:00,35.08,35.11,35.02,35.03,43400.0,35.08,35.11,35.02,35.03,43400.0
2010-03-16 14:45:00,35.03,35.07,35.01,35.04,31900.0,35.03,35.07,35.01,35.04,31900.0
2010-03-16 14:50:00,35.04,35.06,35.01,35.03,253600.0,35.04,35.06,35.01,35.03,253600.0
2010-03-16 14:55:00,35.03,35.05,35.02,35.04,70200.0,35.03,35.05,35.02,35.04,70200.0
2010-03-16 15:00:00,35.04,35.05,35.02,35.03,91600.0,35.04,35.05,35.02,35.03,91600.0
2010-03-16 15:05:00,35.03,35.04,34.98,34.99,89500.0,35.03,35.04,34.98,34.99,89500.0
2010-03-16 15:10:00,35.0,35.01,34.96,34.99,101800.0,35.0,35.01,34.96,34.99,101800.0
2010-03-16 15:15:00,34.99,35.0,34.93,34.95,184100.0,34.99,35.0,34.93,34.95,184100.0
2010-03-16 15:20:00,34.95,34.98,34.94,34.95,197100.0,34.95,34.98,34.94,34.95,197100.0
2010-03-16 15:25:00,34.95,34.96,34.95,34.96,129600.0,34.95,34.96,34.95,34.96,129600.0
2010-03-16 15:30:00,34.96,35.01,34.95,35.01,87800.0,34.96,35.01,34.95,35.01,87800.0
2010-03-16 15:35:00,35.0,35.01,34.99,34.99,111500.0,35.0,35.01,34.99,34.99,111500.0
2010-03-16 15:40:00,34.99,35.0,34.98,34.98,212800.0,34.99,35.0,34.98,34.98,212800.0
2010-03-16 15:45:00,34.99,34.99,34.97,34.99,104200.0,34.99,34.99,34.97,34.99,104200.0
2010-03-16 15:50:00,34.99,35.01,34.98,35.01,652700.0,34.99,35.01,34.98,35.01,652700.0
2010-03-16 15:55:00,35.01,35.04,35.0,35.01,301300.0,35.01,35.04,35.0,35.01,301300.0
2010-03-17 09:30:00,35.61,35.75,35.55,35.75,227600.0,35.61,35.75,35.55,35.75,227600.0
2010-03-17 09:35:00,35.75,35.89,35.7,35.88,171700.0,35.75,35.89,35.7,35.88,171700.0
2010-03-17 09:40:00,35.89,36.0,35.88,36.0,133500.0,35.89,36.0,35.88,36.0,133500.0
2010-03-17 09:45:00,36.0,36.08,35.91,35.95,254200.0,36.0,36.08,35.91,35.95,254200.0
2010-03-17 09:50:00,35.95,35.96,35.87,35.91,236200.0,35.95,35.96,35.87,35.91,236200.0
2010-03-17 09:55:00,35.91,36.01,35.89,35.95,195100.0,35.91,36.01,35.89,35.95,195100.0
2010-03-17 10:00:00,35.95,35.97,35.93,35.93,185400.0,35.95,35.97,35.93,35.93,185400.0
2010-03-17 10:05:00,35.93,35.94,35.86,35.87,153700.0,35.93,35.94,35.86,35.87,153700.0
2010-03-17 10:10:00,35.87,35.89,35.79,35.8,122000.0,35.87,35.89,35.79,35.8,122000.0
2010-03-17 10:15:00,35.8,35.81,35.76,35.8,210000.0,35.8,35.81,35.76,35.8,210000.0
2010-03-17 10:20:00,35.8,35.84,35.8,35.83,100200.0,35.8,35.84,35.8,35.83,100200.0
2010-03-17 10:25:00,35.84,35.88,35.82,35.85,587900.0,35.84,35.88,35.82,35.85,587900.0
2010-03-17 10:30:00,35.85,35.86,35.77,35.78,156600.0,35.85,35.86,35.77,35.78,156600.0
2010-03-17 10:35:00,35.79,35.79,35.69,35.69,115100.0,35.79,35.79,35.69,35.69,115100.0
2010-03-17 10:40:00,35.69,35.71,35.65,35.71,106200.0,35.69,35.71,35.65,35.71,106200.0
2010-03-17 10:45:00,35.71,35.75,35.7,35.75,56200.0,35.71,35.75,35.7,35.75,56200.0
2010-03-17 10:50:00,35.75,35.75,35.72,35.72,74100.0,35.75,35.75,35.72,35.72,74100.0
2010-03-17 10:55:00,35.72,35.72,35.68,35.72,56400.0,35.72,35.72,35.68,35.72,56400.0
2010-03-17 11:00:00,35.71,35.72,35.65,35.66,108600.0,35.71,35.72,35.65,35.66,108600.0
2010-03-17 11:05:00,35.66,35.68,35.63,35.64,66500.0,35.66,35.68,35.63,35.64,66500.0
2010-03-17 11:10:00,35.64,35.65,35.58,35.58,91400.0,35.64,35.65,35.58,35.58,91400.0
2010-03-17 11:15:00,35.58,35.62,35.58,35.6,107900.0,35.58,35.62,35.58,35.6,107900.0
2010-03-17 11:20:00,35.6,35.6,35.55,35.56,111500.0,35.6,35.6,35.55,35.56,111500.0
2010-03-17 11:25:00,35.55,35.57,35.49,35.52,142100.0,35.55,35.57,35.49,35.52,142100.0
2010-03-17 11:30:00,35.52,35.58,35.51,35.54,121300.0,35.52,35.58,35.51,35.54,121300.0
2010-03-17 11:35:00,35.54,35.56,35.53,35.55,64800.0,35.54,35.56,35.53,35.55,64800.0
2010-03-17 11:40:00,35.54,35.66,35.54,35.65,56700.0,35.54,35.66,35.54,35.65,56700.0
2010-03-17 11:45:00,35.65,35.69,35.64,35.65,57600.0,35.65,35.69,35.64,35.65,57600.0
2010-03-17 11:50:00,35.65,35.65,35.61,35.62,74700.0,35.65,35.65,35.61,35.62,74700.0
2010-03-17 11:55:00,35.62,35.62,35.58,35.62,34500.0,35.62,35.62,35.58,35.62,34500.0
2010-03-17 12:00:00,35.62,35.68,35.61,35.61,103300.0,35.62,35.68,35.61,35.61,103300.0
2010-03-17 12:05:00,35.62,35.63,35.59,35.6,61600.0,35.62,35.63,35.59,35.6,61600.0
2010-03-17 12:10:00,35.59,35.6,35.56,35.57,74700.0,35.59,35.6,35.56,35.57,74700.0
2010-03-17 12:15:00,35.57,35.61,35.56,35.58,30700.0,35.57,35.61,35.56,35.58,30700.0
2010-03-17 12:20:00,35.58,35.59,35.56,35.57,37100.0,35.58,35.59,35.56,35.57,37100.0
2010-03-17 12:25:00,35.57,35.62,35.56,35.61,100000.0,35.57,35.62,35.56,35.61,100000.0
2010-03-17 12:30:00,35.61,35.64,35.59,35.64,180000.0,35.61,35.64,35.59,35.64,180000.0
2010-03-17 12:35:00,35.64,35.64,35.6,35.63,145300.0,35.64,35.64,35.6,35.63,145300.0
2010-03-17 12:40:00,35.64,35.65,35.63,35.65,22700.0,35.64,35.65,35.63,35.65,22700.0
2010-03-17 12:45:00,35.65,35.65,35.63,35.65,23800.0,35.65,35.65,35.63,35.65,23800.0
2010-03-17 12:50:00,35.65,35.65,35.61,35.61,28000.0,35.65,35.65,35.61,35.61,28000.0
2010-03-17 12:55:00,35.61,35.62,35.6,35.62,46500.0,35.61,35.62,35.6,35.62,46500.0
2010-03-17 13:00:00,35.62,35.62,35.6,35.62,23800.0,35.62,35.62,35.6,35.62,23800.0
2010-03-17 13:05:00,35.62,35.65,35.62,35.62,27400.0,35.62,35.65,35.62,35.62,27400.0
2010-03-17 13:10:00,35.63,35.64,35.62,35.64,15100.0,35.63,35.64,35.62,35.64,15100.0
2010-03-17 13:15:00,35.64,35.68,35.63,35.68,173200.0,35.64,35.68,35.63,35.68,173200.0
2010-03-17 13:20:00,35.68,35.69,35.65,35.65,29600.0,35.68,35.69,35.65,35.65,29600.0
2010-03-17 13:25:00,35.66,35.71,35.65,35.71,26700.0,35.66,35.71,35.65,35.71,26700.0
2010-03-17 13:30:00,35.7,35.76,35.7,35.76,49900.0,35.7,35.76,35.7,35.76,49900.0
2010-03-17 13:35:00,35.77,35.82,35.75,35.76,69100.0,35.77,35.82,35.75,35.76,69100.0
2010-03-17 13:40:00,35.75,35.76,35.72,35.72,57600.0,35.75,35.76,35.72,35.72,57600.0
2010-03-17 13:45:00,35.74,35.74,35.69,35.72,64600.0,35.74,35.74,35.69,35.72,64600.0
2010-03-17 13:50:00,35.72,35.74,35.7,35.72,46400.0,35.72,35.74,35.7,35.72,46400.0
2010-03-17 13:55:00,35.72,35.74,35.71,35.74,119200.0,35.72,35.74,35.71,35.74,119200.0
2010-03-17 14:00:00,35.74,35.76,35.73,35.75,20700.0,35.74,35.76,35.73,35.75,20700.0
2010-03-17 14:05:00,35.76,35.78,35.75,35.77,29700.0,35.76,35.78,35.75,35.77,29700.0
2010-03-17 14:10:00,35.77,35.79,35.75,35.76,35000.0,35.77,35.79,35.75,35.76,35000.0
2010-03-17 14:15:00,35.76,35.77,35.74,35.75,20500.0,35.76,35.77,35.74,35.75,20500.0
2010-03-17 14:20:00,35.76,35.78,35.75,35.78,31700.0,35.76,35.78,35.75,35.78,31700.0
2010-03-17 14:25:00,35.77,35.78,35.74,35.75,17000.0,35.77,35.78,35.74,35.75,17000.0
2010-03-17 14:30:00,35.74,35.74,35.65,35.65,66900.0,35.74,35.74,35.65,35.65,66900.0
2010-03-17 14:35:00,35.65,35.66,35.6,35.6,162300.0,35.65,35.66,35.6,35.6,162300.0
2010-03-17 14:40:00,35.6,35.61,35.54,35.56,204700.0,35.6,35.61,35.54,35.56,204700.0
2010-03-17 14:45:00,35.56,35.58,35.53,35.54,53300.0,35.56,35.58,35.53,35.54,53300.0
2010-03-17 14:50:00,35.54,35.56,35.52,35.52,44500.0,35.54,35.56,35.52,35.52,44500.0
2010-03-17 14:55:00,35.53,35.53,35.47,35.48,69600.0,35.53,35.53,35.47,35.48,69600.0
2010-03-17 15:00:00,35.48,35.55,35.48,35.55,119600.0,35.48,35.55,35.48,35.55,119600.0
2010-03-17 15:05:00,35.54,35.57,35.54,35.56,63400.0,35.54,35.57,35.54,35.56,63400.0
2010-03-17 15:10:00,35.56,35.56,35.52,35.56,33900.0,35.56,35.56,35.52,35.56,33900.0
2010-03-17 15:15:00,35.55,35.56,35.48,35.49,87300.0,35.55,35.56,35.48,35.49,87300.0
2010-03-17 15:20:00,35.48,35.53,35.45,35.52,57800.0,35.48,35.53,35.45,35.52,57800.0
2010-03-17 15:25:00,35.53,35.57,35.52,35.57,34000.0,35.53,35.57,35.52,35.57,34000.0
2010-03-17 15:30:00,35.57,35.57,35.49,35.49,115200.0,35.57,35.57,35.49,35.49,115200.0
2010-03-17 15:35:00,35.49,35.53,35.49,35.5,148000.0,35.49,35.53,35.49,35.5,148000.0
2010-03-17 15:40:00,35.51,35.51,35.46,35.47,90000.0,35.51,35.51,35.46,35.47,90000.0
2010-03-17 15:45:00,35.47,35.48,35.46,35.47,166400.0,35.47,35.48,35.46,35.47,166400.0
2010-03-17 15:50:00,35.48,35.49,35.47,35.48,123600.0,35.48,35.49,35.47,35.48,123600.0
2010-03-17 15:55:00,35.48,35.5,35.47,35.49,222200.0,35.48,35.5,35.47,35.49,222200.0
2010-03-18 09:30:00,35.72,35.81,35.61,35.65,155300.0,35.72,35.81,35.61,35.65,155300.0
2010-03-18 09:35:00,35.66,35.71,35.56,35.64,114500.0,35.66,35.71,35.56,35.64,114500.0
2010-03-18 09:40:00,35.64,35.7,35.61,35.65,76400.0,35.64,35.7,35.61,35.65,76400.0
2010-03-18 09:45:00,35.66,35.71,35.65,35.7,80700.0,35.66,35.71,35.65,35.7,80700.0
2010-03-18 09:50:00,35.7,35.74,35.7,35.72,65300.0,35.7,35.74,35.7,35.72,65300.0
2010-03-18 09:55:00,35.72,35.73,35.68,35.69,30400.0,35.72,35.73,35.68,35.69,30400.0
2010-03-18 10:00:00,35.7,35.75,35.69,35.74,73500.0,35.7,35.75,35.69,35.74,73500.0
2010-03-18 10:05:00,35.75,35.77,35.63,35.65,145500.0,35.75,35.77,35.63,35.65,145500.0
2010-03-18 10:10:00,35.65,35.7,35.61,35.68,47700.0,35.65,35.7,35.61,35.68,47700.0
2010-03-18 10:15:00,35.67,35.74,35.66,35.74,43500.0,35.67,35.74,35.66,35.74,43500.0
2010-03-18 10:20:00,35.74,35.74,35.71,35.73,40900.0,35.74,35.74,35.71,35.73,40900.0
2010-03-18 10:25:00,35.72,35.73,35.69,35.71,45900.0,35.72,35.73,35.69,35.71,45900.0
2010-03-18 10:30:00,35.71,35.75,35.7,35.71,49700.0,35.71,35.75,35.7,35.71,49700.0
2010-03-18 10:35:00,35.71,35.72,35.67,35.71,40700.0,35.71,35.72,35.67,35.71,40700.0
2010-03-18 10:40:00,35.71,35.75,35.7,35.73,28000.0,35.71,35.75,35.7,35.73,28000.0
2010-03-18 10:45:00,35.73,35.79,35.73,35.76,23100.0,35.73,35.79,35.73,35.76,23100.0
2010-03-18 10:50:00,35.76,35.83,35.76,35.8,46800.0,35.76,35.83,35.76,35.8,46800.0
2010-03-18 10:55:00,35.81,35.84,35.78,35.84,98500.0,35.81,35.84,35.78,35.84,98500.0
2010-03-18 11:00:00,35.84,35.9,35.81,35.88,145200.0,35.84,35.9,35.81,35.88,145200.0
2010-03-18 11:05:00,35.88,35.95,35.87,35.88,161600.0,35.88,35.95,35.87,35.88,161600.0
2010-03-18 11:10:00,35.89,35.9,35.87,35.88,48500.0,35.89,35.9,35.87,35.88,48500.0
2010-03-18 11:15:00,35.89,35.92,35.88,35.89,76200.0,35.89,35.92,35.88,35.89,76200.0
2010-03-18 11:20:00,35.9,35.93,35.89,35.9,15500.0,35.9,35.93,35.89,35.9,15500.0
2010-03-18 11:25:00,35.91,35.91,35.86,35.86,47200.0,35.91,35.91,35.86,35.86,47200.0
2010-03-18 11:30:00,35.87,35.87,35.81,35.81,54200.0,35.87,35.87,35.81,35.81,54200.0
2010-03-18 11:35:00,35.81,35.82,35.77,35.78,24800.0,35.81,35.82,35.77,35.78,24800.0
2010-03-18 11:40:00,35.78,35.78,35.75,35.76,33800.0,35.78,35.78,35.75,35.76,33800.0
2010-03-18 11:45:00,35.75,35.8,35.75,35.8,53800.0,35.75,35.8,35.75,35.8,53800.0
2010-03-18 11:50:00,35.79,35.84,35.79,35.84,36200.0,35.79,35.84,35.79,35.84,36200.0
2010-03-18 11:55:00,35.83,35.85,35.83,35.83,22400.0,35.83,35.85,35.83,35.83,22400.0
2010-03-18 12:00:00,35.83,35.83,35.75,35.75,44000.0,35.83,35.83,35.75,35.75,44000.0
2010-03-18 12:05:00,35.75,35.77,35.72,35.77,37100.0,35.75,35.77,35.72,35.77,37100.0
2010-03-18 12:10:00,35.76,35.8,35.75,35.78,39000.0,35.76,35.8,35.75,35.78,39000.0
2010-03-18 12:15:00,35.78,35.81,35.78,35.81,24300.0,35.78,35.81,35.78,35.81,24300.0
2010-03-18 12:20:00,35.8,35.81,35.78,35.8,21600.0,35.8,35.81,35.78,35.8,21600.0
2010-03-18 12:25:00,35.8,35.83,35.78,35.83,44700.0,35.8,35.83,35.78,35.83,44700.0
2010-03-18 12:30:00,35.83,35.83,35.8,35.81,17900.0,35.83,35.83,35.8,35.81,17900.0
2010-03-18 12:35:00,35.81,35.81,35.78,35.79,31900.0,35.81,35.81,35.78,35.79,31900.0
2010-03-18 12:40:00,35.79,35.82,35.78,35.81,32600.0,35.79,35.82,35.78,35.81,32600.0
2010-03-18 12:45:00,35.81,35.83,35.81,35.82,19300.0,35.81,35.83,35.81,35.82,19300.0
2010-03-18 12:50:00,35.82,35.82,35.8,35.81,23500.0,35.82,35.82,35.8,35.81,23500.0
2010-03-18 12:55:00,35.81,35.81,35.8,35.81,16200.0,35.81,35.81,35.8,35.81,16200.0
2010-03-18 13:00:00,35.8,35.81,35.8,35.81,33000.0,35.8,35.81,35.8,35.81,33000.0
2010-03-18 13:05:00,35.81,35.83,35.8,35.82,48900.0,35.81,35.83,35.8,35.82,48900.0
2010-03-18 13:10:00,35.81,35.82,35.8,35.8,26900.0,35.81,35.82,35.8,35.8,26900.0
2010-03-18 13:15:00,35.8,35.81,35.78,35.78,27400.0,35.8,35.81,35.78,35.78,27400.0
2010-03-18 13:20:00,35.78,35.78,35.75,35.76,30000.0,35.78,35.78,35.75,35.76,30000.0
2010-03-18 13:25:00,35.76,35.78,35.75,35.78,20500.0,35.76,35.78,35.75,35.78,20500.0
2010-03-18 13:30:00,35.78,35.82,35.76,35.81,35500.0,35.78,35.82,35.76,35.81,35500.0
2010-03-18 13:35:00,35.81,35.81,35.79,35.81,26000.0,35.81,35.81,35.79,35.81,26000.0
2010-03-18 13:40:00,35.81,35.81,35.79,35.8,25400.0,35.81,35.81,35.79,35.8,25400.0
2010-03-18 13:45:00,35.79,35.85,35.79,35.83,80500.0,35.79,35.85,35.79,35.83,80500.0
2010-03-18 13:50:00,35.83,35.84,35.81,35.82,33300.0,35.83,35.84,35.81,35.82,33300.0
2010-03-18 13:55:00,35.82,35.84,35.8,35.84,31700.0,35.82,35.84,35.8,35.84,31700.0
2010-03-18 14:00:00,35.84,35.86,35.81,35.83,44600.0,35.84,35.86,35.81,35.83,44600.0
2010-03-18 14:05:00,35.84,35.84,35.81,35.83,40200.0,35.84,35.84,35.81,35.83,40200.0
2010-03-18 14:10:00,35.83,35.83,35.79,35.79,21700.0,35.83,35.83,35.79,35.79,21700.0
2010-03-18 14:15:00,35.79,35.81,35.79,35.8,28900.0,35.79,35.81,35.79,35.8,28900.0
2010-03-18 14:20:00,35.81,35.82,35.81,35.81,26500.0,35.81,35.82,35.81,35.81,26500.0
2010-03-18 14:25:00,35.81,35.83,35.79,35.8,66000.0,35.81,35.83,35.79,35.8,66000.0
2010-03-18 14:30:00,35.8,35.87,35.8,35.85,29800.0,35.8,35.87,35.8,35.85,29800.0
2010-03-18 14:35:00,35.85,35.87,35.83,35.83,35500.0,35.85,35.87,35.83,35.83,35500.0
2010-03-18 14:40:00,35.83,35.84,35.81,35.81,31600.0,35.83,35.84,35.81,35.81,31600.0
2010-03-18 14:45:00,35.81,35.81,35.76,35.76,34600.0,35.81,35.81,35.76,35.76,34600.0
2010-03-18 14:50:00,35.76,35.78,35.74,35.78,37900.0,35.76,35.78,35.74,35.78,37900.0
2010-03-18 14:55:00,35.77,35.81,35.77,35.79,81800.0,35.77,35.81,35.77,35.79,81800.0
2010-03-18 15:00:00,35.78,35.79,35.76,35.76,33900.0,35.78,35.79,35.76,35.76,33900.0
2010-03-18 15:05:00,35.76,35.79,35.76,35.79,37400.0,35.76,35.79,35.76,35.79,37400.0
2010-03-18 15:10:00,35.79,35.79,35.75,35.76,40000.0,35.79,35.79,35.75,35.76,40000.0
2010-03-18 15:15:00,35.76,35.79,35.75,35.77,51300.0,35.76,35.79,35.75,35.77,51300.0
2010-03-18 15:20:00,35.77,35.82,35.77,35.77,59700.0,35.77,35.82,35.77,35.77,59700.0
2010-03-18 15:25:00,35.77,35.83,35.77,35.82,65300.0,35.77,35.83,35.77,35.82,65300.0
2010-03-18 15:30:00,35.83,35.85,35.8,35.84,102600.0,35.83,35.85,35.8,35.84,102600.0
2010-03-18 15:35:00,35.83,35.84,35.79,35.79,47100.0,35.83,35.84,35.79,35.79,47100.0
2010-03-18 15:40:00,35.8,35.8,35.75,35.76,72000.0,35.8,35.8,35.75,35.76,72000.0
2010-03-18 15:45:00,35.75,35.82,35.75,35.82,110100.0,35.75,35.82,35.75,35.82,110100.0
2010-03-18 15:50:00,35.82,35.82,35.8,35.82,123500.0,35.82,35.82,35.8,35.82,123500.0
2010-03-18 15:55:00,35.81,35.82,35.75,35.75,161100.0,35.81,35.82,35.75,35.75,161100.0
2010-03-19 09:30:00,35.87,35.95,35.67,35.86,1680000.0,35.87,35.95,35.67,35.86,1680000.0
2010-03-19 09:35:00,35.86,35.9,35.68,35.7,58900.0,35.86,35.9,35.68,35.7,58900.0
2010-03-19 09:40:00,35.69,35.7,35.51,35.52,74700.0,35.69,35.7,35.51,35.52,74700.0
2010-03-19 09:45:00,35.53,35.57,35.51,35.54,47300.0,35.53,35.57,35.51,35.54,47300.0
2010-03-19 09:50:00,35.54,35.59,35.51,35.58,49600.0,35.54,35.59,35.51,35.58,49600.0
2010-03-19 09:55:00,35.59,35.62,35.58,35.61,33900.0,35.59,35.62,35.58,35.61,33900.0
2010-03-19 10:00:00,35.6,35.61,35.53,35.55,94900.0,35.6,35.61,35.53,35.55,94900.0
2010-03-19 10:05:00,35.55,35.56,35.51,35.53,162300.0,35.55,35.56,35.51,35.53,162300.0
2010-03-19 10:10:00,35.53,35.53,35.45,35.45,147100.0,35.53,35.53,35.45,35.45,147100.0
2010-03-19 10:15:00,35.43,35.43,35.36,35.37,85600.0,35.43,35.43,35.36,35.37,85600.0
2010-03-19 10:20:00,35.37,35.37,35.2,35.23,247500.0,35.37,35.37,35.2,35.23,247500.0
2010-03-19 10:25:00,35.22,35.23,35.12,35.15,403500.0,35.22,35.23,35.12,35.15,403500.0
2010-03-19 10:30:00,35.15,35.19,35.08,35.15,412900.0,35.15,35.19,35.08,35.15,412900.0
2010-03-19 10:35:00,35.16,35.24,35.1,35.1,221800.0,35.16,35.24,35.1,35.1,221800.0
2010-03-19 10:40:00,35.1,35.13,35.03,35.11,333300.0,35.1,35.13,35.03,35.11,333300.0
2010-03-19 10:45:00,35.1,35.12,35.08,35.12,51200.0,35.1,35.12,35.08,35.12,51200.0
2010-03-19 10:50:00,35.12,35.12,35.1,35.1,60100.0,35.12,35.12,35.1,35.1,60100.0
2010-03-19 10:55:00,35.11,35.13,35.05,35.07,97200.0,35.11,35.13,35.05,35.07,97200.0
2010-03-19 11:00:00,35.07,35.07,34.97,34.98,154900.0,35.07,35.07,34.97,34.98,154900.0
2010-03-19 11:05:00,34.98,35.01,34.96,34.98,208600.0,34.98,35.01,34.96,34.98,208600.0
2010-03-19 11:10:00,34.97,34.98,34.75,34.77,242900.0,34.97,34.98,34.75,34.77,242900.0
2010-03-19 11:15:00,34.77,34.85,34.75,34.83,417800.0,34.77,34.85,34.75,34.83,417800.0
2010-03-19 11:20:00,34.83,34.85,34.81,34.84,116700.0,34.83,34.85,34.81,34.84,116700.0
2010-03-19 11:25:00,34.84,34.85,34.78,34.82,77500.0,34.84,34.85,34.78,34.82,77500.0
2010-03-19 11:30:00,34.82,34.83,34.8,34.8,114100.0,34.82,34.83,34.8,34.8,114100.0
2010-03-19 11:35:00,34.8,34.81,34.78,34.8,45000.0,34.8,34.81,34.78,34.8,45000.0
2010-03-19 11:40:00,34.8,34.82,34.78,34.8,347300.0,34.8,34.82,34.78,34.8,347300.0
2010-03-19 11:45:00,34.81,34.84,34.8,34.82,77000.0,34.81,34.84,34.8,34.82,77000.0
2010-03-19 11:50:00,34.82,34.87,34.81,34.83,112900.0,34.82,34.87,34.81,34.83,112900.0
2010-03-19 11:55:00,34.83,34.84,34.7,34.7,131500.0,34.83,34.84,34.7,34.7,131500.0
2010-03-19 12:00:00,34.7,34.71,34.6,34.67,488800.0,34.7,34.71,34.6,34.67,488800.0
2010-03-19 12:05:00,34.67,34.75,34.67,34.74,131000.0,34.67,34.75,34.67,34.74,131000.0
2010-03-19 12:10:00,34.74,34.75,34.7,34.71,47400.0,34.74,34.75,34.7,34.71,47400.0
2010-03-19 12:15:00,34.71,34.73,34.69,34.69,150200.0,34.71,34.73,34.69,34.69,150200.0
2010-03-19 12:20:00,34.69,34.75,34.68,34.74,112600.0,34.69,34.75,34.68,34.74,112600.0
2010-03-19 12:25:00,34.74,34.75,34.66,34.7,422100.0,34.74,34.75,34.66,34.7,422100.0
2010-03-19 12:30:00,34.7,34.74,34.7,34.73,43200.0,34.7,34.74,34.7,34.73,43200.0
2010-03-19 12:35:00,34.73,34.74,34.73,34.74,15900.0,34.73,34.74,34.73,34.74,15900.0
2010-03-19 12:40:00,34.73,34.75,34.73,34.75,30000.0,34.73,34.75,34.73,34.75,30000.0
2010-03-19 12:45:00,34.74,34.76,34.7,34.7,47400.0,34.74,34.76,34.7,34.7,47400.0
2010-03-19 12:50:00,34.71,34.71,34.64,34.69,156400.0,34.71,34.71,34.64,34.69,156400.0
2010-03-19 12:55:00,34.69,34.69,34.63,34.63,48000.0,34.69,34.69,34.63,34.63,48000.0
2010-03-19 13:00:00,34.64,34.65,34.62,34.65,61200.0,34.64,34.65,34.62,34.65,61200.0
2010-03-19 13:05:00,34.64,34.65,34.54,34.57,127400.0,34.64,34.65,34.54,34.57,127400.0
2010-03-19 13:10:00,34.56,34.59,34.5,34.57,428800.0,34.56,34.59,34.5,34.57,428800.0
2010-03-19 13:15:00,34.56,34.57,34.53,34.57,106700.0,34.56,34.57,34.53,34.57,106700.0
2010-03-19 13:20:00,34.56,34.6,34.56,34.6,67000.0,34.56,34.6,34.56,34.6,67000.0
2010-03-19 13:25:00,34.6,34.64,34.59,34.63,85000.0,34.6,34.64,34.59,34.63,85000.0
2010-03-19 13:30:00,34.63,34.68,34.63,34.66,86800.0,34.63,34.68,34.63,34.66,86800.0
2010-03-19 13:35:00,34.65,34.66,34.65,34.66,42700.0,34.65,34.66,34.65,34.66,42700.0
2010-03-19 13:40:00,34.66,34.66,34.6,34.63,90900.0,34.66,34.66,34.6,34.63,90900.0
2010-03-19 13:45:00,34.63,34.63,34.57,34.59,84200.0,34.63,34.63,34.57,34.59,84200.0
2010-03-19 13:50:00,34.59,34.62,34.55,34.62,107200.0,34.59,34.62,34.55,34.62,107200.0
2010-03-19 13:55:00,34.62,34.68,34.61,34.68,36800.0,34.62,34.68,34.61,34.68,36800.0
2010-03-19 14:00:00,34.68,34.7,34.67,34.69,34000.0,34.68,34.7,34.67,34.69,34000.0
2010-03-19 14:05:00,34.69,34.75,34.69,34.73,89000.0,34.69,34.75,34.69,34.73,89000.0
2010-03-19 14:10:00,34.72,34.8,34.72,34.79,129800.0,34.72,34.8,34.72,34.79,129800.0
2010-03-19 14:15:00,34.78,34.82,34.78,34.8,100500.0,34.78,34.82,34.78,34.8,100500.0
2010-03-19 14:20:00,34.79,34.81,34.76,34.79,107000.0,34.79,34.81,34.76,34.79,107000.0
2010-03-19 14:25:00,34.8,34.8,34.78,34.78,56400.0,34.8,34.8,34.78,34.78,56400.0
2010-03-19 14:30:00,34.78,34.79,34.72,34.72,75000.0,34.78,34.79,34.72,34.72,75000.0
2010-03-19 14:35:00,34.72,34.73,34.71,34.72,32800.0,34.72,34.73,34.71,34.72,32800.0
2010-03-19 14:40:00,34.71,34.72,34.69,34.71,84100.0,34.71,34.72,34.69,34.71,84100.0
2010-03-19 14:45:00,34.72,34.72,34.62,34.63,161900.0,34.72,34.72,34.62,34.63,161900.0
2010-03-19 14:50:00,34.63,34.63,34.6,34.62,56500.0,34.63,34.63,34.6,34.62,56500.0
2010-03-19 14:55:00,34.62,34.65,34.56,34.57,109400.0,34.62,34.65,34.56,34.57,109400.0
2010-03-19 15:00:00,34.56,34.6,34.55,34.58,220500.0,34.56,34.6,34.55,34.58,220500.0
2010-03-19 15:05:00,34.59,34.59,34.58,34.59,114500.0,34.59,34.59,34.58,34.59,114500.0
2010-03-19 15:10:00,34.58,34.67,34.57,34.66,2217800.0,34.58,34.67,34.57,34.66,2217800.0
2010-03-19 15:15:00,34.67,34.7,34.66,34.69,76400.0,34.67,34.7,34.66,34.69,76400.0
2010-03-19 15:20:00,34.69,34.72,34.69,34.72,93500.0,34.69,34.72,34.69,34.72,93500.0
2010-03-19 15:25:00,34.71,34.73,34.67,34.68,109500.0,34.71,34.73,34.67,34.68,109500.0
2010-03-19 15:30:00,34.67,34.68,34.57,34.58,220700.0,34.67,34.68,34.57,34.58,220700.0
2010-03-19 15:35:00,34.58,34.62,34.53,34.61,383100.0,34.58,34.62,34.53,34.61,383100.0
2010-03-19 15:40:00,34.61,34.62,34.56,34.56,189400.0,34.61,34.62,34.56,34.56,189400.0
2010-03-19 15:45:00,34.56,34.64,34.55,34.62,373600.0,34.56,34.64,34.55,34.62,373600.0
2010-03-19 15:50:00,34.63,34.68,34.62,34.63,295100.0,34.63,34.68,34.62,34.63,295100.0
2010-03-19 15:55:00,34.64,34.66,34.63,34.65,298700.0,34.64,34.66,34.63,34.65,298700.0
2010-03-22 09:30:00,34.61,34.75,34.6,34.71,166000.0,34.61,34.75,34.6,34.71,166000.0
2010-03-22 09:35:00,34.72,34.86,34.7,34.81,170300.0,34.72,34.86,34.7,34.81,170300.0
2010-03-22 09:40:00,34.8,34.84,34.74,34.76,61700.0,34.8,34.84,34.74,34.76,61700.0
2010-03-22 09:45:00,34.76,34.88,34.75,34.88,96100.0,34.76,34.88,34.75,34.88,96100.0
2010-03-22 09:50:00,34.88,34.94,34.84,34.94,104000.0,34.88,34.94,34.84,34.94,104000.0
2010-03-22 09:55:00,34.95,35.0,34.92,34.95,97500.0,34.95,35.0,34.92,34.95,97500.0
2010-03-22 10:00:00,34.95,34.99,34.89,34.99,78100.0,34.95,34.99,34.89,34.99,78100.0
2010-03-22 10:05:00,34.99,34.99,34.83,34.84,90700.0,34.99,34.99,34.83,34.84,90700.0
2010-03-22 10:10:00,34.85,34.87,34.77,34.8,97700.0,34.85,34.87,34.77,34.8,97700.0
2010-03-22 10:15:00,34.8,34.81,34.77,34.79,51600.0,34.8,34.81,34.77,34.79,51600.0
2010-03-22 10:20:00,34.79,34.87,34.79,34.85,59900.0,34.79,34.87,34.79,34.85,59900.0
2010-03-22 10:25:00,34.84,34.99,34.84,34.99,96000.0,34.84,34.99,34.84,34.99,96000.0
2010-03-22 10:30:00,34.99,35.03,34.95,34.95,61000.0,34.99,35.03,34.95,34.95,61000.0
2010-03-22 10:35:00,34.95,34.96,34.9,34.94,42300.0,34.95,34.96,34.9,34.94,42300.0
2010-03-22 10:40:00,34.94,34.96,34.92,34.93,47400.0,34.94,34.96,34.92,34.93,47400.0
2010-03-22 10:45:00,34.93,34.96,34.92,34.94,26800.0,34.93,34.96,34.92,34.94,26800.0
2010-03-22 10:50:00,34.94,34.98,34.93,34.94,57600.0,34.94,34.98,34.93,34.94,57600.0
2010-03-22 10:55:00,34.94,34.96,34.92,34.93,18400.0,34.94,34.96,34.92,34.93,18400.0
2010-03-22 11:00:00,34.94,34.97,34.92,34.95,44600.0,34.94,34.97,34.92,34.95,44600.0
2010-03-22 11:05:00,34.95,34.96,34.91,34.94,62800.0,34.95,34.96,34.91,34.94,62800.0
2010-03-22 11:10:00,34.94,34.97,34.91,34.91,32600.0,34.94,34.97,34.91,34.91,32600.0
2010-03-22 11:15:00,34.9,34.97,34.9,34.97,28100.0,34.9,34.97,34.9,34.97,28100.0
2010-03-22 11:20:00,34.96,35.0,34.96,34.98,23500.0,34.96,35.0,34.96,34.98,23500.0
2010-03-22 11:25:00,34.98,35.01,34.94,34.98,80300.0,34.98,35.01,34.94,34.98,80300.0
2010-03-22 11:30:00,34.98,34.99,34.96,34.97,32100.0,34.98,34.99,34.96,34.97,32100.0
2010-03-22 11:35:00,34.98,35.02,34.94,34.95,112100.0,34.98,35.02,34.94,34.95,112100.0
2010-03-22 11:40:00,34.94,34.96,34.93,34.96,28200.0,34.94,34.96,34.93,34.96,28200.0
2010-03-22 11:45:00,34.96,34.99,34.96,34.97,85700.0,34.96,34.99,34.96,34.97,85700.0
2010-03-22 11:50:00,34.97,34.98,34.95,34.97,33500.0,34.97,34.98,34.95,34.97,33500.0
2010-03-22 11:55:00,34.96,34.97,34.94,34.96,27500.0,34.96,34.97,34.94,34.96,27500.0
2010-03-22 12:00:00,34.97,34.97,34.89,34.9,66200.0,34.97,34.97,34.89,34.9,66200.0
2010-03-22 12:05:00,34.89,34.91,34.88,34.89,26500.0,34.89,34.91,34.88,34.89,26500.0
2010-03-22 12:10:00,34.88,34.92,34.86,34.88,30100.0,34.88,34.92,34.86,34.88,30100.0
2010-03-22 12:15:00,34.88,34.88,34.83,34.84,16500.0,34.88,34.88,34.83,34.84,16500.0
2010-03-22 12:20:00,34.84,34.84,34.79,34.8,39600.0,34.84,34.84,34.79,34.8,39600.0
2010-03-22 12:25:00,34.8,34.87,34.8,34.87,36700.0,34.8,34.87,34.8,34.87,36700.0
2010-03-22 12:30:00,34.87,34.94,34.87,34.93,61800.0,34.87,34.94,34.87,34.93,61800.0
2010-03-22 12:35:00,34.93,34.93,34.86,34.87,71600.0,34.93,34.93,34.86,34.87,71600.0
2010-03-22 12:40:00,34.88,34.9,34.87,34.9,36400.0,34.88,34.9,34.87,34.9,36400.0
2010-03-22 12:45:00,34.9,34.91,34.88,34.88,38000.0,34.9,34.91,34.88,34.88,38000.0
2010-03-22 12:50:00,34.9,34.9,34.86,34.89,55300.0,34.9,34.9,34.86,34.89,55300.0
2010-03-22 12:55:00,34.88,34.91,34.87,34.9,27000.0,34.88,34.91,34.87,34.9,27000.0
2010-03-22 13:00:00,34.89,35.0,34.89,34.97,167400.0,34.89,35.0,34.89,34.97,167400.0
2010-03-22 13:05:00,34.97,34.98,34.95,34.95,27500.0,34.97,34.98,34.95,34.95,27500.0
2010-03-22 13:10:00,34.95,34.99,34.94,34.99,23200.0,34.95,34.99,34.94,34.99,23200.0
2010-03-22 13:15:00,34.99,34.99,34.92,34.94,42800.0,34.99,34.99,34.92,34.94,42800.0
2010-03-22 13:20:00,34.94,34.96,34.92,34.95,66900.0,34.94,34.96,34.92,34.95,66900.0
2010-03-22 13:25:00,34.96,34.96,34.92,34.93,17200.0,34.96,34.96,34.92,34.93,17200.0
2010-03-22 13:30:00,34.92,34.96,34.92,34.95,23700.0,34.92,34.96,34.92,34.95,23700.0
2010-03-22 13:35:00,34.96,34.97,34.92,34.92,45200.0,34.96,34.97,34.92,34.92,45200.0
2010-03-22 13:40:00,34.92,34.95,34.92,34.94,13700.0,34.92,34.95,34.92,34.94,13700.0
2010-03-22 13:45:00,34.94,34.94,34.93,34.94,28300.0,34.94,34.94,34.93,34.94,28300.0
2010-03-22 13:50:00,34.94,34.96,34.93,34.95,26700.0,34.94,34.96,34.93,34.95,26700.0
2010-03-22 13:55:00,34.95,34.96,34.9,34.92,43700.0,34.95,34.96,34.9,34.92,43700.0
2010-03-22 14:00:00,34.92,34.92,34.88,34.92,26400.0,34.92,34.92,34.88,34.92,26400.0
2010-03-22 14:05:00,34.92,34.94,34.91,34.93,33200.0,34.92,34.94,34.91,34.93,33200.0
2010-03-22 14:10:00,34.93,34.93,34.88,34.9,56100.0,34.93,34.93,34.88,34.9,56100.0
2010-03-22 14:15:00,34.9,34.95,34.89,34.93,46900.0,34.9,34.95,34.89,34.93,46900.0
2010-03-22 14:20:00,34.93,34.94,34.92,34.92,19600.0,34.93,34.94,34.92,34.92,19600.0
2010-03-22 14:25:00,34.93,34.95,34.92,34.95,25900.0,34.93,34.95,34.92,34.95,25900.0
2010-03-22 14:30:00,34.95,34.99,34.95,34.99,33200.0,34.95,34.99,34.95,34.99,33200.0
2010-03-22 14:35:00,34.99,35.0,34.95,35.0,58100.0,34.99,35.0,34.95,35.0,58100.0
2010-03-22 14:40:00,35.01,35.02,34.99,35.02,41300.0,35.01,35.02,34.99,35.02,41300.0
2010-03-22 14:45:00,35.02,35.03,34.99,35.02,82400.0,35.02,35.03,34.99,35.02,82400.0
2010-03-22 14:50:00,35.03,35.04,34.98,35.0,49200.0,35.03,35.04,34.98,35.0,49200.0
2010-03-22 14:55:00,35.0,35.03,35.0,35.03,40800.0,35.0,35.03,35.0,35.03,40800.0
2010-03-22 15:00:00,35.03,35.06,35.02,35.06,51600.0,35.03,35.06,35.02,35.06,51600.0
2010-03-22 15:05:00,35.05,35.06,34.97,34.98,44900.0,35.05,35.06,34.97,34.98,44900.0
2010-03-22 15:10:00,34.97,35.01,34.97,34.97,36400.0,34.97,35.01,34.97,34.97,36400.0
2010-03-22 15:15:00,34.97,35.02,34.97,34.98,48600.0,34.97,35.02,34.97,34.98,48600.0
2010-03-22 15:20:00,34.99,35.01,34.98,34.99,39800.0,34.99,35.01,34.98,34.99,39800.0
2010-03-22 15:25:00,34.98,34.99,34.94,34.95,39100.0,34.98,34.99,34.94,34.95,39100.0
2010-03-22 15:30:00,34.95,34.98,34.91,34.98,77200.0,34.95,34.98,34.91,34.98,77200.0
2010-03-22 15:35:00,34.98,34.98,34.93,34.97,43300.0,34.98,34.98,34.93,34.97,43300.0
2010-03-22 15:40:00,34.97,34.97,34.96,34.97,35400.0,34.97,34.97,34.96,34.97,35400.0
2010-03-22 15:45:00,34.96,34.99,34.96,34.98,73800.0,34.96,34.99,34.96,34.98,73800.0
2010-03-22 15:50:00,34.99,34.99,34.92,34.93,153500.0,34.99,34.99,34.92,34.93,153500.0
2010-03-22 15:55:00,34.92,34.96,34.92,34.94,163100.0,34.92,34.96,34.92,34.94,163100.0
2010-03-23 09:30:00,35.27,35.42,35.16,35.18,157700.0,35.27,35.42,35.16,35.18,157700.0
2010-03-23 09:35:00,35.19,35.19,35.02,35.03,94700.0,35.19,35.19,35.02,35.03,94700.0
2010-03-23 09:40:00,35.02,35.02,34.91,34.94,120300.0,35.02,35.02,34.91,34.94,120300.0
2010-03-23 09:45:00,34.94,35.03,34.89,34.97,86300.0,34.94,35.03,34.89,34.97,86300.0
2010-03-23 09:50:00,34.98,35.04,34.97,34.98,81600.0,34.98,35.04,34.97,34.98,81600.0
2010-03-23 09:55:00,34.98,35.0,34.92,34.96,66300.0,34.98,35.0,34.92,34.96,66300.0
2010-03-23 10:00:00,34.96,35.03,34.85,34.87,89700.0,34.96,35.03,34.85,34.87,89700.0
2010-03-23 10:05:00,34.88,34.93,34.86,34.9,61800.0,34.88,34.93,34.86,34.9,61800.0
2010-03-23 10:10:00,34.9,34.96,34.88,34.91,121800.0,34.9,34.96,34.88,34.91,121800.0
2010-03-23 10:15:00,34.91,35.05,34.91,35.03,55100.0,34.91,35.05,34.91,35.03,55100.0
2010-03-23 10:20:00,35.02,35.1,35.01,35.08,47100.0,35.02,35.1,35.01,35.08,47100.0
2010-03-23 10:25:00,35.08,35.11,35.06,35.09,40600.0,35.08,35.11,35.06,35.09,40600.0
2010-03-23 10:30:00,35.08,35.1,35.0,35.01,64100.0,35.08,35.1,35.0,35.01,64100.0
2010-03-23 10:35:00,35.0,35.01,34.91,34.94,56200.0,35.0,35.01,34.91,34.94,56200.0
2010-03-23 10:40:00,34.94,34.96,34.91,34.95,23000.0,34.94,34.96,34.91,34.95,23000.0
2010-03-23 10:45:00,34.95,35.0,34.95,34.98,21800.0,34.95,35.0,34.95,34.98,21800.0
2010-03-23 10:50:00,34.98,35.06,34.96,35.0,116600.0,34.98,35.06,34.96,35.0,116600.0
2010-03-23 10:55:00,35.0,35.01,34.87,34.89,48900.0,35.0,35.01,34.87,34.89,48900.0
2010-03-23 11:00:00,34.89,34.9,34.82,34.83,108700.0,34.89,34.9,34.82,34.83,108700.0
2010-03-23 11:05:00,34.83,34.84,34.71,34.71,228400.0,34.83,34.84,34.71,34.71,228400.0
2010-03-23 11:10:00,34.7,34.76,34.69,34.73,96500.0,34.7,34.76,34.69,34.73,96500.0
2010-03-23 11:15:00,34.73,34.79,34.7,34.79,62900.0,34.73,34.79,34.7,34.79,62900.0
2010-03-23 11:20:00,34.78,34.85,34.77,34.84,89000.0,34.78,34.85,34.77,34.84,89000.0
2010-03-23 11:25:00,34.84,34.89,34.81,34.89,100600.0,34.84,34.89,34.81,34.89,100600.0
2010-03-23 11:30:00,34.88,34.91,34.88,34.91,34400.0,34.88,34.91,34.88,34.91,34400.0
2010-03-23 11:35:00,34.91,34.91,34.83,34.85,25800.0,34.91,34.91,34.83,34.85,25800.0
2010-03-23 11:40:00,34.85,34.86,34.76,34.78,34100.0,34.85,34.86,34.76,34.78,34100.0
2010-03-23 11:45:00,34.78,34.84,34.78,34.84,39200.0,34.78,34.84,34.78,34.84,39200.0
2010-03-23 11:50:00,34.83,34.88,34.82,34.85,28000.0,34.83,34.88,34.82,34.85,28000.0
2010-03-23 11:55:00,34.85,34.87,34.82,34.86,22900.0,34.85,34.87,34.82,34.86,22900.0
2010-03-23 12:00:00,34.86,34.93,34.86,34.91,38200.0,34.86,34.93,34.86,34.91,38200.0
2010-03-23 12:05:00,34.91,34.95,34.89,34.95,67900.0,34.91,34.95,34.89,34.95,67900.0
2010-03-23 12:10:00,34.96,35.0,34.94,34.97,60400.0,34.96,35.0,34.94,34.97,60400.0
2010-03-23 12:15:00,34.96,34.97,34.87,34.88,51300.0,34.96,34.97,34.87,34.88,51300.0
2010-03-23 12:20:00,34.87,34.9,34.87,34.88,23600.0,34.87,34.9,34.87,34.88,23600.0
2010-03-23 12:25:00,34.87,34.88,34.84,34.84,32700.0,34.87,34.88,34.84,34.84,32700.0
2010-03-23 12:30:00,34.84,34.85,34.81,34.82,27500.0,34.84,34.85,34.81,34.82,27500.0
2010-03-23 12:35:00,34.82,34.82,34.77,34.79,45100.0,34.82,34.82,34.77,34.79,45100.0
2010-03-23 12:40:00,34.78,34.83,34.78,34.83,17300.0,34.78,34.83,34.78,34.83,17300.0
2010-03-23 12:45:00,34.84,34.87,34.82,34.87,52600.0,34.84,34.87,34.82,34.87,52600.0
2010-03-23 12:50:00,34.87,34.9,34.86,34.9,19600.0,34.87,34.9,34.86,34.9,19600.0
2010-03-23 12:55:00,34.9,34.91,34.89,34.91,21800.0,34.9,34.91,34.89,34.91,21800.0
2010-03-23 13:00:00,34.91,34.92,34.9,34.91,27200.0,34.91,34.92,34.9,34.91,27200.0
2010-03-23 13:05:00,34.91,34.94,34.9,34.91,48300.0,34.91,34.94,34.9,34.91,48300.0
2010-03-23 13:10:00,34.91,34.91,34.87,34.88,44300.0,34.91,34.91,34.87,34.88,44300.0
2010-03-23 13:15:00,34.88,34.91,34.87,34.88,34400.0,34.88,34.91,34.87,34.88,34400.0
2010-03-23 13:20:00,34.88,34.9,34.87,34.87,41200.0,34.88,34.9,34.87,34.87,41200.0
2010-03-23 13:25:00,34.88,34.91,34.87,34.9,67800.0,34.88,34.91,34.87,34.9,67800.0
2010-03-23 13:30:00,34.91,34.91,34.86,34.88,70800.0,34.91,34.91,34.86,34.88,70800.0
2010-03-23 13:35:00,34.88,34.9,34.87,34.88,42600.0,34.88,34.9,34.87,34.88,42600.0
2010-03-23 13:40:00,34.87,34.9,34.85,34.9,18000.0,34.87,34.9,34.85,34.9,18000.0
2010-03-23 13:45:00,34.9,34.9,34.86,34.89,41900.0,34.9,34.9,34.86,34.89,41900.0
2010-03-23 13:50:00,34.89,34.91,34.87,34.88,35600.0,34.89,34.91,34.87,34.88,35600.0
2010-03-23 13:55:00,34.89,34.9,34.86,34.86,83400.0,34.89,34.9,34.86,34.86,83400.0
2010-03-23 14:00:00,34.86,34.87,34.84,34.84,39500.0,34.86,34.87,34.84,34.84,39500.0
2010-03-23 14:05:00,34.84,34.85,34.83,34.85,31100.0,34.84,34.85,34.83,34.85,31100.0
2010-03-23 14:10:00,34.84,34.9,34.84,34.9,51400.0,34.84,34.9,34.84,34.9,51400.0
2010-03-23 14:15:00,34.9,34.91,34.89,34.91,38500.0,34.9,34.91,34.89,34.91,38500.0
2010-03-23 14:20:00,34.9,34.92,34.9,34.92,60800.0,34.9,34.92,34.9,34.92,60800.0
2010-03-23 14:25:00,34.92,34.96,34.92,34.96,67300.0,34.92,34.96,34.92,34.96,67300.0
2010-03-23 14:30:00,34.96,34.97,34.9,34.95,45000.0,34.96,34.97,34.9,34.95,45000.0
2010-03-23 14:35:00,34.95,34.98,34.95,34.97,44200.0,34.95,34.98,34.95,34.97,44200.0
2010-03-23 14:40:00,34.96,34.97,34.93,34.96,29500.0,34.96,34.97,34.93,34.96,29500.0
2010-03-23 14:45:00,34.95,34.98,34.94,34.98,51300.0,34.95,34.98,34.94,34.98,51300.0
2010-03-23 14:50:00,34.98,34.98,34.91,34.91,69600.0,34.98,34.98,34.91,34.91,69600.0
2010-03-23 14:55:00,34.91,34.92,34.89,34.91,141400.0,34.91,34.92,34.89,34.91,141400.0
2010-03-23 15:00:00,34.91,34.93,34.9,34.92,262500.0,34.91,34.93,34.9,34.92,262500.0
2010-03-23 15:05:00,34.92,35.04,34.89,35.01,272600.0,34.92,35.04,34.89,35.01,272600.0
2010-03-23 15:10:00,35.02,35.1,35.02,35.08,94700.0,35.02,35.1,35.02,35.08,94700.0
2010-03-23 15:15:00,35.09,35.14,35.08,35.1,63600.0,35.09,35.14,35.08,35.1,63600.0
2010-03-23 15:20:00,35.1,35.11,35.09,35.11,64300.0,35.1,35.11,35.09,35.11,64300.0
2010-03-23 15:25:00,35.11,35.17,35.1,35.16,121400.0,35.11,35.17,35.1,35.16,121400.0
2010-03-23 15:30:00,35.16,35.17,35.14,35.14,83900.0,35.16,35.17,35.14,35.14,83900.0
2010-03-23 15:35:00,35.15,35.21,35.15,35.19,118700.0,35.15,35.21,35.15,35.19,118700.0
2010-03-23 15:40:00,35.19,35.21,35.1,35.11,348000.0,35.19,35.21,35.1,35.11,348000.0
2010-03-23 15:45:00,35.1,35.19,35.1,35.17,206600.0,35.1,35.19,35.1,35.17,206600.0
2010-03-23 15:50:00,35.18,35.24,35.15,35.22,295000.0,35.18,35.24,35.15,35.22,295000.0
2010-03-23 15:55:00,35.22,35.23,35.18,35.19,403100.0,35.22,35.23,35.18,35.19,403100.0
2010-03-24 09:30:00,37.15,37.3,37.0,37.07,1150900.0,37.15,37.3,37.0,37.07,1150900.0
2010-03-24 09:35:00,37.06,37.19,36.9,36.92,782900.0,37.06,37.19,36.9,36.92,782900.0
2010-03-24 09:40:00,36.92,37.07,36.86,37.07,788000.0,36.92,37.07,36.86,37.07,788000.0
2010-03-24 09:45:00,37.07,37.09,36.75,36.81,547500.0,37.07,37.09,36.75,36.81,547500.0
2010-03-24 09:50:00,36.81,36.89,36.72,36.75,368200.0,36.81,36.89,36.72,36.75,368200.0
2010-03-24 09:55:00,36.75,36.8,36.54,36.7,764100.0,36.75,36.8,36.54,36.7,764100.0
2010-03-24 10:00:00,36.69,36.69,36.53,36.61,296100.0,36.69,36.69,36.53,36.61,296100.0
2010-03-24 10:05:00,36.61,36.88,36.6,36.87,346300.0,36.61,36.88,36.6,36.87,346300.0
2010-03-24 10:10:00,36.88,36.95,36.8,36.94,515600.0,36.88,36.95,36.8,36.94,515600.0
2010-03-24 10:15:00,36.94,36.99,36.88,36.95,315900.0,36.94,36.99,36.88,36.95,315900.0
2010-03-24 10:20:00,36.95,37.0,36.87,36.91,255600.0,36.95,37.0,36.87,36.91,255600.0
2010-03-24 10:25:00,36.91,36.94,36.84,36.9,157200.0,36.91,36.94,36.84,36.9,157200.0
2010-03-24 10:30:00,36.9,36.94,36.87,36.91,148700.0,36.9,36.94,36.87,36.91,148700.0
2010-03-24 10:35:00,36.91,36.98,36.9,36.96,156900.0,36.91,36.98,36.9,36.96,156900.0
2010-03-24 10:40:00,36.95,37.0,36.94,36.99,335000.0,36.95,37.0,36.94,36.99,335000.0
2010-03-24 10:45:00,36.99,36.99,36.88,36.88,152200.0,36.99,36.99,36.88,36.88,152200.0
2010-03-24 10:50:00,36.89,36.9,36.8,36.82,159600.0,36.89,36.9,36.8,36.82,159600.0
2010-03-24 10:55:00,36.81,36.81,36.7,36.71,247800.0,36.81,36.81,36.7,36.71,247800.0
2010-03-24 11:00:00,36.72,36.75,36.6,36.61,209200.0,36.72,36.75,36.6,36.61,209200.0
2010-03-24 11:05:00,36.6,36.64,36.56,36.57,187500.0,36.6,36.64,36.56,36.57,187500.0
2010-03-24 11:10:00,36.57,36.64,36.55,36.6,226000.0,36.57,36.64,36.55,36.6,226000.0
2010-03-24 11:15:00,36.6,36.7,36.59,36.69,160600.0,36.6,36.7,36.59,36.69,160600.0
2010-03-24 11:20:00,36.69,36.74,36.62,36.74,87200.0,36.69,36.74,36.62,36.74,87200.0
2010-03-24 11:25:00,36.74,36.77,36.7,36.75,98100.0,36.74,36.77,36.7,36.75,98100.0
2010-03-24 11:30:00,36.75,36.76,36.63,36.64,90600.0,36.75,36.76,36.63,36.64,90600.0
2010-03-24 11:35:00,36.64,36.67,36.63,36.63,68900.0,36.64,36.67,36.63,36.63,68900.0
2010-03-24 11:40:00,36.64,36.72,36.63,36.72,108000.0,36.64,36.72,36.63,36.72,108000.0
2010-03-24 11:45:00,36.72,36.81,36.71,36.81,105600.0,36.72,36.81,36.71,36.81,105600.0
2010-03-24 11:50:00,36.81,36.84,36.78,36.8,103800.0,36.81,36.84,36.78,36.8,103800.0
2010-03-24 11:55:00,36.8,36.86,36.78,36.86,148800.0,36.8,36.86,36.78,36.86,148800.0
2010-03-24 12:00:00,36.85,36.86,36.85,36.85,64700.0,36.85,36.86,36.85,36.85,64700.0
2010-03-24 12:05:00,36.86,36.86,36.81,36.83,65200.0,36.86,36.86,36.81,36.83,65200.0
2010-03-24 12:10:00,36.82,36.86,36.78,36.84,44800.0,36.82,36.86,36.78,36.84,44800.0
2010-03-24 12:15:00,36.84,36.85,36.78,36.81,65100.0,36.84,36.85,36.78,36.81,65100.0
2010-03-24 12:20:00,36.81,36.81,36.71,36.72,82000.0,36.81,36.81,36.71,36.72,82000.0
2010-03-24 12:25:00,36.71,36.72,36.67,36.67,38300.0,36.71,36.72,36.67,36.67,38300.0
2010-03-24 12:30:00,36.68,36.72,36.67,36.71,78000.0,36.68,36.72,36.67,36.71,78000.0
2010-03-24 12:35:00,36.71,36.76,36.69,36.7,102900.0,36.71,36.76,36.69,36.7,102900.0
2010-03-24 12:40:00,36.7,36.76,36.7,36.74,56900.0,36.7,36.76,36.7,36.74,56900.0
2010-03-24 12:45:00,36.74,36.76,36.69,36.7,39900.0,36.74,36.76,36.69,36.7,39900.0
2010-03-24 12:50:00,36.71,36.73,36.67,36.72,102700.0,36.71,36.73,36.67,36.72,102700.0
2010-03-24 12:55:00,36.72,36.72,36.7,36.71,35800.0,36.72,36.72,36.7,36.71,35800.0
2010-03-24 13:00:00,36.71,36.71,36.58,36.58,187800.0,36.71,36.71,36.58,36.58,187800.0
2010-03-24 13:05:00,36.57,36.65,36.57,36.64,79800.0,36.57,36.65,36.57,36.64,79800.0
2010-03-24 13:10:00,36.63,36.66,36.62,36.64,63400.0,36.63,36.66,36.62,36.64,63400.0
2010-03-24 13:15:00,36.63,36.67,36.62,36.64,124700.0,36.63,36.67,36.62,36.64,124700.0
2010-03-24 13:20:00,36.63,36.68,36.6,36.68,153200.0,36.63,36.68,36.6,36.68,153200.0
2010-03-24 13:25:00,36.67,36.71,36.66,36.68,97200.0,36.67,36.71,36.66,36.68,97200.0
2010-03-24 13:30:00,36.69,36.73,36.69,36.72,39000.0,36.69,36.73,36.69,36.72,39000.0
2010-03-24 13:35:00,36.73,36.76,36.72,36.74,78500.0,36.73,36.76,36.72,36.74,78500.0
2010-03-24 13:40:00,36.74,36.77,36.71,36.76,115700.0,36.74,36.77,36.71,36.76,115700.0
2010-03-24 13:45:00,36.76,36.78,36.65,36.67,91000.0,36.76,36.78,36.65,36.67,91000.0
2010-03-24 13:50:00,36.67,36.7,36.64,36.68,110700.0,36.67,36.7,36.64,36.68,110700.0
2010-03-24 13:55:00,36.68,36.72,36.67,36.72,65600.0,36.68,36.72,36.67,36.72,65600.0
2010-03-24 14:00:00,36.72,36.78,36.72,36.76,135000.0,36.72,36.78,36.72,36.76,135000.0
2010-03-24 14:05:00,36.76,36.78,36.69,36.71,109700.0,36.76,36.78,36.69,36.71,109700.0
2010-03-24 14:10:00,36.7,36.73,36.69,36.71,51900.0,36.7,36.73,36.69,36.71,51900.0
2010-03-24 14:15:00,36.72,36.73,36.7,36.72,47600.0,36.72,36.73,36.7,36.72,47600.0
2010-03-24 14:20:00,36.73,36.77,36.72,36.73,79000.0,36.73,36.77,36.72,36.73,79000.0
2010-03-24 14:25:00,36.73,36.74,36.7,36.7,65900.0,36.73,36.74,36.7,36.7,65900.0
2010-03-24 14:30:00,36.71,36.71,36.66,36.67,37400.0,36.71,36.71,36.66,36.67,37400.0
2010-03-24 14:35:00,36.67,36.68,36.61,36.62,108900.0,36.67,36.68,36.61,36.62,108900.0
2010-03-24 14:40:00,36.62,36.62,36.6,36.61,30700.0,36.62,36.62,36.6,36.61,30700.0
2010-03-24 14:45:00,36.6,36.65,36.6,36.64,78300.0,36.6,36.65,36.6,36.64,78300.0
2010-03-24 14:50:00,36.63,36.66,36.62,36.63,35800.0,36.63,36.66,36.62,36.63,35800.0
2010-03-24 14:55:00,36.63,36.64,36.6,36.62,87100.0,36.63,36.64,36.6,36.62,87100.0
2010-03-24 15:00:00,36.62,36.65,36.6,36.62,116100.0,36.62,36.65,36.6,36.62,116100.0
2010-03-24 15:05:00,36.62,36.62,36.54,36.55,137500.0,36.62,36.62,36.54,36.55,137500.0
2010-03-24 15:10:00,36.54,36.55,36.5,36.51,140000.0,36.54,36.55,36.5,36.51,140000.0
2010-03-24 15:15:00,36.51,36.6,36.48,36.56,250300.0,36.51,36.6,36.48,36.56,250300.0
2010-03-24 15:20:00,36.56,36.63,36.55,36.6,134800.0,36.56,36.63,36.55,36.6,134800.0
2010-03-24 15:25:00,36.59,36.59,36.53,36.57,102000.0,36.59,36.59,36.53,36.57,102000.0
2010-03-24 15:30:00,36.56,36.62,36.56,36.62,228400.0,36.56,36.62,36.56,36.62,228400.0
2010-03-24 15:35:00,36.62,36.69,36.61,36.64,262800.0,36.62,36.69,36.61,36.64,262800.0
2010-03-24 15:40:00,36.64,36.66,36.61,36.62,202100.0,36.64,36.66,36.61,36.62,202100.0
2010-03-24 15:45:00,36.62,36.62,36.57,36.59,231400.0,36.62,36.62,36.57,36.59,231400.0
2010-03-24 15:50:00,36.58,36.58,36.53,36.53,279900.0,36.58,36.58,36.53,36.53,279900.0
2010-03-24 15:55:00,36.53,36.54,36.51,36.51,445800.0,36.53,36.54,36.51,36.51,445800.0
2010-03-25 09:30:00,36.63,36.79,36.6,36.78,233500.0,36.63,36.79,36.6,36.78,233500.0
2010-03-25 09:35:00,36.78,36.79,36.68,36.71,147300.0,36.78,36.79,36.68,36.71,147300.0
2010-03-25 09:40:00,36.72,36.73,36.66,36.68,77300.0,36.72,36.73,36.66,36.68,77300.0
2010-03-25 09:45:00,36.68,36.68,36.57,36.6,120500.0,36.68,36.68,36.57,36.6,120500.0
2010-03-25 09:50:00,36.6,36.64,36.54,36.55,211400.0,36.6,36.64,36.54,36.55,211400.0
2010-03-25 09:55:00,36.55,36.61,36.51,36.59,144200.0,36.55,36.61,36.51,36.59,144200.0
2010-03-25 10:00:00,36.6,36.67,36.58,36.6,92000.0,36.6,36.67,36.58,36.6,92000.0
2010-03-25 10:05:00,36.6,36.61,36.52,36.61,98000.0,36.6,36.61,36.52,36.61,98000.0
2010-03-25 10:10:00,36.61,36.65,36.5,36.64,240700.0,36.61,36.65,36.5,36.64,240700.0
2010-03-25 10:15:00,36.65,36.73,36.65,36.73,140000.0,36.65,36.73,36.65,36.73,140000.0
2010-03-25 10:20:00,36.73,36.79,36.71,36.73,190500.0,36.73,36.79,36.71,36.73,190500.0
2010-03-25 10:25:00,36.72,36.72,36.63,36.63,39900.0,36.72,36.72,36.63,36.63,39900.0
2010-03-25 10:30:00,36.64,36.65,36.53,36.53,44500.0,36.64,36.65,36.53,36.53,44500.0
2010-03-25 10:35:00,36.53,36.55,36.5,36.54,72000.0,36.53,36.55,36.5,36.54,72000.0
2010-03-25 10:40:00,36.54,36.57,36.43,36.43,84200.0,36.54,36.57,36.43,36.43,84200.0
2010-03-25 10:45:00,36.45,36.46,36.39,36.45,143800.0,36.45,36.46,36.39,36.45,143800.0
2010-03-25 10:50:00,36.44,36.49,36.44,36.46,73700.0,36.44,36.49,36.44,36.46,73700.0
2010-03-25 10:55:00,36.46,36.52,36.44,36.5,58400.0,36.46,36.52,36.44,36.5,58400.0
2010-03-25 11:00:00,36.49,36.58,36.48,36.55,102600.0,36.49,36.58,36.48,36.55,102600.0
2010-03-25 11:05:00,36.55,36.57,36.54,36.56,48600.0,36.55,36.57,36.54,36.56,48600.0
2010-03-25 11:10:00,36.56,36.72,36.56,36.71,73900.0,36.56,36.72,36.56,36.71,73900.0
2010-03-25 11:15:00,36.7,36.75,36.68,36.7,92400.0,36.7,36.75,36.68,36.7,92400.0
2010-03-25 11:20:00,36.71,36.74,36.7,36.73,30200.0,36.71,36.74,36.7,36.73,30200.0
2010-03-25 11:25:00,36.73,36.74,36.69,36.71,42100.0,36.73,36.74,36.69,36.71,42100.0
2010-03-25 11:30:00,36.72,36.77,36.71,36.76,75100.0,36.72,36.77,36.71,36.76,75100.0
2010-03-25 11:35:00,36.75,36.75,36.73,36.73,32000.0,36.75,36.75,36.73,36.73,32000.0
2010-03-25 11:40:00,36.73,36.74,36.69,36.7,49800.0,36.73,36.74,36.69,36.7,49800.0
2010-03-25 11:45:00,36.7,36.7,36.67,36.69,34800.0,36.7,36.7,36.67,36.69,34800.0
2010-03-25 11:50:00,36.69,36.7,36.64,36.64,46100.0,36.69,36.7,36.64,36.64,46100.0
2010-03-25 11:55:00,36.65,36.65,36.63,36.65,27800.0,36.65,36.65,36.63,36.65,27800.0
2010-03-25 12:00:00,36.64,36.65,36.6,36.6,19700.0,36.64,36.65,36.6,36.6,19700.0
2010-03-25 12:05:00,36.6,36.61,36.57,36.58,31600.0,36.6,36.61,36.57,36.58,31600.0
2010-03-25 12:10:00,36.57,36.57,36.5,36.5,36400.0,36.57,36.57,36.5,36.5,36400.0
2010-03-25 12:15:00,36.51,36.53,36.5,36.52,25400.0,36.51,36.53,36.5,36.52,25400.0
2010-03-25 12:20:00,36.53,36.59,36.52,36.58,32900.0,36.53,36.59,36.52,36.58,32900.0
2010-03-25 12:25:00,36.59,36.59,36.56,36.57,20200.0,36.59,36.59,36.56,36.57,20200.0
2010-03-25 12:30:00,36.57,36.59,36.57,36.59,11500.0,36.57,36.59,36.57,36.59,11500.0
2010-03-25 12:35:00,36.58,36.61,36.58,36.61,21500.0,36.58,36.61,36.58,36.61,21500.0
2010-03-25 12:40:00,36.61,36.61,36.59,36.61,34400.0,36.61,36.61,36.59,36.61,34400.0
2010-03-25 12:45:00,36.62,36.66,36.61,36.62,76600.0,36.62,36.66,36.61,36.62,76600.0
2010-03-25 12:50:00,36.62,36.64,36.6,36.6,15500.0,36.62,36.64,36.6,36.6,15500.0
2010-03-25 12:55:00,36.6,36.6,36.56,36.56,26400.0,36.6,36.6,36.56,36.56,26400.0
2010-03-25 13:00:00,36.56,36.57,36.55,36.55,29200.0,36.56,36.57,36.55,36.55,29200.0
2010-03-25 13:05:00,36.56,36.57,36.56,36.56,7900.0,36.56,36.57,36.56,36.56,7900.0
2010-03-25 13:10:00,36.57,36.57,36.5,36.51,52800.0,36.57,36.57,36.5,36.51,52800.0
2010-03-25 13:15:00,36.51,36.51,36.5,36.5,10700.0,36.51,36.51,36.5,36.5,10700.0
2010-03-25 13:20:00,36.51,36.55,36.5,36.54,42300.0,36.51,36.55,36.5,36.54,42300.0
2010-03-25 13:25:00,36.54,36.55,36.5,36.51,40700.0,36.54,36.55,36.5,36.51,40700.0
2010-03-25 13:30:00,36.51,36.51,36.43,36.44,69600.0,36.51,36.51,36.43,36.44,69600.0
2010-03-25 13:35:00,36.45,36.45,36.36,36.39,117600.0,36.45,36.45,36.36,36.39,117600.0
2010-03-25 13:40:00,36.38,36.39,36.32,36.32,82600.0,36.38,36.39,36.32,36.32,82600.0
2010-03-25 13:45:00,36.32,36.33,36.29,36.29,141100.0,36.32,36.33,36.29,36.29,141100.0
2010-03-25 13:50:00,36.3,36.32,36.27,36.32,155400.0,36.3,36.32,36.27,36.32,155400.0
2010-03-25 13:55:00,36.32,36.38,36.31,36.38,71500.0,36.32,36.38,36.31,36.38,71500.0
2010-03-25 14:00:00,36.37,36.38,36.3,36.3,89200.0,36.37,36.38,36.3,36.3,89200.0
2010-03-25 14:05:00,36.3,36.33,36.24,36.25,77000.0,36.3,36.33,36.24,36.25,77000.0
2010-03-25 14:10:00,36.25,36.25,36.22,36.24,53700.0,36.25,36.25,36.22,36.24,53700.0
2010-03-25 14:15:00,36.25,36.25,36.22,36.24,36100.0,36.25,36.25,36.22,36.24,36100.0
2010-03-25 14:20:00,36.25,36.25,36.16,36.18,36800.0,36.25,36.25,36.16,36.18,36800.0
2010-03-25 14:25:00,36.17,36.18,36.11,36.14,61600.0,36.17,36.18,36.11,36.14,61600.0
2010-03-25 14:30:00,36.14,36.16,36.11,36.13,66300.0,36.14,36.16,36.11,36.13,66300.0
2010-03-25 14:35:00,36.13,36.14,36.1,36.13,52500.0,36.13,36.14,36.1,36.13,52500.0
2010-03-25 14:40:00,36.13,36.2,36.13,36.2,80000.0,36.13,36.2,36.13,36.2,80000.0
2010-03-25 14:45:00,36.19,36.2,36.08,36.1,51700.0,36.19,36.2,36.08,36.1,51700.0
2010-03-25 14:50:00,36.09,36.11,36.05,36.09,98700.0,36.09,36.11,36.05,36.09,98700.0
2010-03-25 14:55:00,36.08,36.13,36.08,36.11,46600.0,36.08,36.13,36.08,36.11,46600.0
2010-03-25 15:00:00,36.11,36.21,36.11,36.2,72300.0,36.11,36.21,36.11,36.2,72300.0
2010-03-25 15:05:00,36.21,36.28,36.2,36.23,74700.0,36.21,36.28,36.2,36.23,74700.0
2010-03-25 15:10:00,36.22,36.24,36.2,36.24,78600.0,36.22,36.24,36.2,36.24,78600.0
2010-03-25 15:15:00,36.24,36.24,36.18,36.19,49200.0,36.24,36.24,36.18,36.19,49200.0
2010-03-25 15:20:00,36.19,36.24,36.18,36.23,86200.0,36.19,36.24,36.18,36.23,86200.0
2010-03-25 15:25:00,36.24,36.24,36.18,36.18,51300.0,36.24,36.24,36.18,36.18,51300.0
2010-03-25 15:30:00,36.18,36.19,36.08,36.08,90000.0,36.18,36.19,36.08,36.08,90000.0
2010-03-25 15:35:00,36.08,36.09,36.02,36.03,200000.0,36.08,36.09,36.02,36.03,200000.0
2010-03-25 15:40:00,36.02,36.06,36.02,36.04,122500.0,36.02,36.06,36.02,36.04,122500.0
2010-03-25 15:45:00,36.03,36.04,35.92,35.92,207800.0,36.03,36.04,35.92,35.92,207800.0
2010-03-25 15:50:00,35.92,35.97,35.91,35.94,148400.0,35.92,35.97,35.91,35.94,148400.0
2010-03-25 15:55:00,35.94,35.95,35.86,35.86,213900.0,35.94,35.95,35.86,35.86,213900.0
2010-03-26 09:30:00,35.83,36.1,35.81,36.03,135400.0,35.83,36.1,35.81,36.03,135400.0
2010-03-26 09:35:00,36.03,36.03,35.91,35.93,60900.0,36.03,36.03,35.91,35.93,60900.0
2010-03-26 09:40:00,35.91,35.93,35.77,35.8,79000.0,35.91,35.93,35.77,35.8,79000.0
2010-03-26 09:45:00,35.8,35.8,35.68,35.69,171800.0,35.8,35.8,35.68,35.69,171800.0
2010-03-26 09:50:00,35.69,35.72,35.63,35.64,100900.0,35.69,35.72,35.63,35.64,100900.0
2010-03-26 09:55:00,35.64,35.78,35.64,35.77,90200.0,35.64,35.78,35.64,35.77,90200.0
2010-03-26 10:00:00,35.78,35.86,35.78,35.82,72700.0,35.78,35.86,35.78,35.82,72700.0
2010-03-26 10:05:00,35.82,35.91,35.82,35.9,33100.0,35.82,35.91,35.82,35.9,33100.0
2010-03-26 10:10:00,35.9,35.93,35.85,35.86,56700.0,35.9,35.93,35.85,35.86,56700.0
2010-03-26 10:15:00,35.86,35.87,35.78,35.84,90300.0,35.86,35.87,35.78,35.84,90300.0
2010-03-26 10:20:00,35.84,35.86,35.74,35.77,105400.0,35.84,35.86,35.74,35.77,105400.0
2010-03-26 10:25:00,35.77,35.8,35.74,35.8,74100.0,35.77,35.8,35.74,35.8,74100.0
2010-03-26 10:30:00,35.8,35.8,35.76,35.78,53500.0,35.8,35.8,35.76,35.78,53500.0
2010-03-26 10:35:00,35.78,35.78,35.74,35.76,106200.0,35.78,35.78,35.74,35.76,106200.0
2010-03-26 10:40:00,35.76,35.8,35.76,35.78,29800.0,35.76,35.8,35.76,35.78,29800.0
2010-03-26 10:45:00,35.77,35.8,35.73,35.76,114100.0,35.77,35.8,35.73,35.76,114100.0
2010-03-26 10:50:00,35.76,35.77,35.67,35.67,84800.0,35.76,35.77,35.67,35.67,84800.0
2010-03-26 10:55:00,35.67,35.7,35.63,35.69,101200.0,35.67,35.7,35.63,35.69,101200.0
2010-03-26 11:00:00,35.69,35.71,35.64,35.66,46800.0,35.69,35.71,35.64,35.66,46800.0
2010-03-26 11:05:00,35.65,35.66,35.59,35.61,67600.0,35.65,35.66,35.59,35.61,67600.0
2010-03-26 11:10:00,35.61,35.62,35.57,35.59,61800.0,35.61,35.62,35.57,35.59,61800.0
2010-03-26 11:15:00,35.59,35.61,35.59,35.61,43300.0,35.59,35.61,35.59,35.61,43300.0
2010-03-26 11:20:00,35.6,35.64,35.6,35.62,27700.0,35.6,35.64,35.6,35.62,27700.0
2010-03-26 11:25:00,35.62,35.68,35.62,35.64,59100.0,35.62,35.68,35.62,35.64,59100.0
2010-03-26 11:30:00,35.63,35.65,35.62,35.63,42700.0,35.63,35.65,35.62,35.63,42700.0
2010-03-26 11:35:00,35.63,35.65,35.63,35.65,18400.0,35.63,35.65,35.63,35.65,18400.0
2010-03-26 11:40:00,35.65,35.65,35.6,35.62,32300.0,35.65,35.65,35.6,35.62,32300.0
2010-03-26 11:45:00,35.61,35.62,35.58,35.6,32000.0,35.61,35.62,35.58,35.6,32000.0
2010-03-26 11:50:00,35.6,35.65,35.59,35.62,40000.0,35.6,35.65,35.59,35.62,40000.0
2010-03-26 11:55:00,35.63,35.65,35.62,35.65,23600.0,35.63,35.65,35.62,35.65,23600.0
2010-03-26 12:00:00,35.65,35.67,35.64,35.64,65700.0,35.65,35.67,35.64,35.64,65700.0
2010-03-26 12:05:00,35.64,35.66,35.62,35.62,74800.0,35.64,35.66,35.62,35.62,74800.0
2010-03-26 12:10:00,35.62,35.71,35.62,35.68,213500.0,35.62,35.71,35.62,35.68,213500.0
2010-03-26 12:15:00,35.68,35.7,35.67,35.67,36600.0,35.68,35.7,35.67,35.67,36600.0
2010-03-26 12:20:00,35.66,35.66,35.6,35.65,107300.0,35.66,35.66,35.6,35.65,107300.0
2010-03-26 12:25:00,35.64,35.65,35.6,35.62,33800.0,35.64,35.65,35.6,35.62,33800.0
2010-03-26 12:30:00,35.62,35.63,35.54,35.54,144700.0,35.62,35.63,35.54,35.54,144700.0
2010-03-26 12:35:00,35.54,35.55,35.42,35.46,162500.0,35.54,35.55,35.42,35.46,162500.0
2010-03-26 12:40:00,35.46,35.47,35.35,35.38,134000.0,35.46,35.47,35.35,35.38,134000.0
2010-03-26 12:45:00,35.38,35.41,35.25,35.34,166800.0,35.38,35.41,35.25,35.34,166800.0
2010-03-26 12:50:00,35.34,35.44,35.34,35.42,24400.0,35.34,35.44,35.34,35.42,24400.0
2010-03-26 12:55:00,35.41,35.42,35.32,35.39,45400.0,35.41,35.42,35.32,35.39,45400.0
2010-03-26 13:00:00,35.39,35.45,35.38,35.43,31000.0,35.39,35.45,35.38,35.43,31000.0
2010-03-26 13:05:00,35.43,35.43,35.39,35.42,138800.0,35.43,35.43,35.39,35.42,138800.0
2010-03-26 13:10:00,35.42,35.47,35.41,35.45,27600.0,35.42,35.47,35.41,35.45,27600.0
2010-03-26 13:15:00,35.45,35.46,35.38,35.41,20700.0,35.45,35.46,35.38,35.41,20700.0
2010-03-26 13:20:00,35.41,35.44,35.4,35.43,26700.0,35.41,35.44,35.4,35.43,26700.0
2010-03-26 13:25:00,35.42,35.45,35.4,35.43,22800.0,35.42,35.45,35.4,35.43,22800.0
2010-03-26 13:30:00,35.43,35.43,35.36,35.37,38000.0,35.43,35.43,35.36,35.37,38000.0
2010-03-26 13:35:00,35.37,35.45,35.37,35.44,15000.0,35.37,35.45,35.37,35.44,15000.0
2010-03-26 13:40:00,35.43,35.48,35.43,35.45,36600.0,35.43,35.48,35.43,35.45,36600.0
2010-03-26 13:45:00,35.45,35.46,35.42,35.43,56500.0,35.45,35.46,35.42,35.43,56500.0
2010-03-26 13:50:00,35.43,35.46,35.42,35.43,24400.0,35.43,35.46,35.42,35.43,24400.0
2010-03-26 13:55:00,35.43,35.45,35.4,35.41,30900.0,35.43,35.45,35.4,35.41,30900.0
2010-03-26 14:00:00,35.41,35.41,35.37,35.39,44600.0,35.41,35.41,35.37,35.39,44600.0
2010-03-26 14:05:00,35.39,35.49,35.39,35.48,40900.0,35.39,35.49,35.39,35.48,40900.0
2010-03-26 14:10:00,35.48,35.5,35.47,35.48,24300.0,35.48,35.5,35.47,35.48,24300.0
2010-03-26 14:15:00,35.47,35.55,35.46,35.53,57000.0,35.47,35.55,35.46,35.53,57000.0
2010-03-26 14:20:00,35.53,35.56,35.45,35.53,150500.0,35.53,35.56,35.45,35.53,150500.0
2010-03-26 14:25:00,35.53,35.6,35.5,35.6,31300.0,35.53,35.6,35.5,35.6,31300.0
2010-03-26 14:30:00,35.6,35.62,35.57,35.58,33300.0,35.6,35.62,35.57,35.58,33300.0
2010-03-26 14:35:00,35.58,35.61,35.55,35.6,22600.0,35.58,35.61,35.55,35.6,22600.0
2010-03-26 14:40:00,35.59,35.62,35.51,35.54,55700.0,35.59,35.62,35.51,35.54,55700.0
2010-03-26 14:45:00,35.54,35.55,35.5,35.5,29100.0,35.54,35.55,35.5,35.5,29100.0
2010-03-26 14:50:00,35.5,35.55,35.47,35.54,69600.0,35.5,35.55,35.47,35.54,69600.0
2010-03-26 14:55:00,35.55,35.56,35.5,35.52,41600.0,35.55,35.56,35.5,35.52,41600.0
2010-03-26 15:00:00,35.52,35.56,35.52,35.55,21400.0,35.52,35.56,35.52,35.55,21400.0
2010-03-26 15:05:00,35.55,35.55,35.49,35.5,34700.0,35.55,35.55,35.49,35.5,34700.0
2010-03-26 15:10:00,35.5,35.51,35.47,35.48,72200.0,35.5,35.51,35.47,35.48,72200.0
2010-03-26 15:15:00,35.48,35.49,35.48,35.49,22000.0,35.48,35.49,35.48,35.49,22000.0
2010-03-26 15:20:00,35.49,35.49,35.4,35.4,61700.0,35.49,35.49,35.4,35.4,61700.0
2010-03-26 15:25:00,35.41,35.45,35.38,35.45,109000.0,35.41,35.45,35.38,35.45,109000.0
2010-03-26 15:30:00,35.45,35.46,35.44,35.45,33000.0,35.45,35.46,35.44,35.45,33000.0
2010-03-26 15:35:00,35.45,35.52,35.44,35.52,152400.0,35.45,35.52,35.44,35.52,152400.0
2010-03-26 15:40:00,35.52,35.53,35.51,35.51,72600.0,35.52,35.53,35.51,35.51,72600.0
2010-03-26 15:45:00,35.51,35.52,35.45,35.47,152800.0,35.51,35.52,35.45,35.47,152800.0
2010-03-26 15:50:00,35.47,35.51,35.42,35.43,329200.0,35.47,35.51,35.42,35.43,329200.0
2010-03-26 15:55:00,35.43,35.51,35.43,35.51,326000.0,35.43,35.51,35.43,35.51,326000.0
2010-03-29 09:30:00,35.6,35.84,35.6,35.83,128600.0,35.6,35.84,35.6,35.83,128600.0
2010-03-29 09:35:00,35.83,35.95,35.78,35.95,159800.0,35.83,35.95,35.78,35.95,159800.0
2010-03-29 09:40:00,35.95,36.01,35.94,35.99,123600.0,35.95,36.01,35.94,35.99,123600.0
2010-03-29 09:45:00,35.99,36.01,35.92,35.93,133200.0,35.99,36.01,35.92,35.93,133200.0
2010-03-29 09:50:00,35.93,35.97,35.86,35.86,69900.0,35.93,35.97,35.86,35.86,69900.0
2010-03-29 09:55:00,35.86,35.87,35.79,35.79,60400.0,35.86,35.87,35.79,35.79,60400.0
2010-03-29 10:00:00,35.8,35.87,35.8,35.86,66700.0,35.8,35.87,35.8,35.86,66700.0
2010-03-29 10:05:00,35.85,35.91,35.85,35.9,79100.0,35.85,35.91,35.85,35.9,79100.0
2010-03-29 10:10:00,35.9,35.96,35.84,35.85,73900.0,35.9,35.96,35.84,35.85,73900.0
2010-03-29 10:15:00,35.86,35.88,35.83,35.84,42800.0,35.86,35.88,35.83,35.84,42800.0
2010-03-29 10:20:00,35.85,35.86,35.78,35.78,105100.0,35.85,35.86,35.78,35.78,105100.0
2010-03-29 10:25:00,35.79,35.82,35.78,35.81,42000.0,35.79,35.82,35.78,35.81,42000.0
2010-03-29 10:30:00,35.81,35.88,35.76,35.86,83500.0,35.81,35.88,35.76,35.86,83500.0
2010-03-29 10:35:00,35.85,35.92,35.85,35.89,42200.0,35.85,35.92,35.85,35.89,42200.0
2010-03-29 10:40:00,35.9,35.93,35.88,35.88,29000.0,35.9,35.93,35.88,35.88,29000.0
2010-03-29 10:45:00,35.89,35.89,35.78,35.79,50000.0,35.89,35.89,35.78,35.79,50000.0
2010-03-29 10:50:00,35.79,35.81,35.73,35.75,35600.0,35.79,35.81,35.73,35.75,35600.0
2010-03-29 10:55:00,35.75,35.89,35.74,35.88,69900.0,35.75,35.89,35.74,35.88,69900.0
2010-03-29 11:00:00,35.88,35.97,35.87,35.9,107800.0,35.88,35.97,35.87,35.9,107800.0
2010-03-29 11:05:00,35.89,35.89,35.85,35.85,49000.0,35.89,35.89,35.85,35.85,49000.0
2010-03-29 11:10:00,35.86,35.89,35.84,35.85,35500.0,35.86,35.89,35.84,35.85,35500.0
2010-03-29 11:15:00,35.86,35.87,35.82,35.85,21200.0,35.86,35.87,35.82,35.85,21200.0
2010-03-29 11:20:00,35.85,35.89,35.85,35.88,32700.0,35.85,35.89,35.85,35.88,32700.0
2010-03-29 11:25:00,35.87,35.96,35.87,35.94,46100.0,35.87,35.96,35.87,35.94,46100.0
2010-03-29 11:30:00,35.95,35.96,35.88,35.88,46100.0,35.95,35.96,35.88,35.88,46100.0
2010-03-29 11:35:00,35.88,35.9,35.83,35.89,69600.0,35.88,35.9,35.83,35.89,69600.0
2010-03-29 11:40:00,35.9,35.9,35.85,35.88,37100.0,35.9,35.9,35.85,35.88,37100.0
2010-03-29 11:45:00,35.88,35.89,35.87,35.88,63000.0,35.88,35.89,35.87,35.88,63000.0
2010-03-29 11:50:00,35.88,35.89,35.82,35.83,23800.0,35.88,35.89,35.82,35.83,23800.0
2010-03-29 11:55:00,35.83,35.9,35.82,35.9,54700.0,35.83,35.9,35.82,35.9,54700.0
2010-03-29 12:00:00,35.89,35.91,35.88,35.9,34100.0,35.89,35.91,35.88,35.9,34100.0
2010-03-29 12:05:00,35.89,35.9,35.88,35.9,29400.0,35.89,35.9,35.88,35.9,29400.0
2010-03-29 12:10:00,35.9,35.92,35.9,35.9,31400.0,35.9,35.92,35.9,35.9,31400.0
2010-03-29 12:15:00,35.91,35.91,35.85,35.85,20400.0,35.91,35.91,35.85,35.85,20400.0
2010-03-29 12:20:00,35.84,35.84,35.81,35.81,39000.0,35.84,35.84,35.81,35.81,39000.0
2010-03-29 12:25:00,35.81,35.82,35.79,35.8,29800.0,35.81,35.82,35.79,35.8,29800.0
2010-03-29 12:30:00,35.79,35.82,35.76,35.76,27000.0,35.79,35.82,35.76,35.76,27000.0
2010-03-29 12:35:00,35.76,35.77,35.72,35.72,16500.0,35.76,35.77,35.72,35.72,16500.0
2010-03-29 12:40:00,35.72,35.73,35.69,35.71,23500.0,35.72,35.73,35.69,35.71,23500.0
2010-03-29 12:45:00,35.7,35.7,35.65,35.69,27800.0,35.7,35.7,35.65,35.69,27800.0
2010-03-29 12:50:00,35.69,35.72,35.67,35.72,25000.0,35.69,35.72,35.67,35.72,25000.0
2010-03-29 12:55:00,35.71,35.71,35.66,35.67,15100.0,35.71,35.71,35.66,35.67,15100.0
2010-03-29 13:00:00,35.68,35.72,35.67,35.72,19100.0,35.68,35.72,35.67,35.72,19100.0
2010-03-29 13:05:00,35.72,35.72,35.66,35.69,29000.0,35.72,35.72,35.66,35.69,29000.0
2010-03-29 13:10:00,35.68,35.73,35.68,35.69,22300.0,35.68,35.73,35.68,35.69,22300.0
2010-03-29 13:15:00,35.69,35.69,35.66,35.67,31300.0,35.69,35.69,35.66,35.67,31300.0
2010-03-29 13:20:00,35.67,35.69,35.66,35.67,20000.0,35.67,35.69,35.66,35.67,20000.0
2010-03-29 13:25:00,35.66,35.69,35.64,35.66,32500.0,35.66,35.69,35.64,35.66,32500.0
2010-03-29 13:30:00,35.67,35.72,35.66,35.7,25500.0,35.67,35.72,35.66,35.7,25500.0
2010-03-29 13:35:00,35.7,35.71,35.65,35.68,78300.0,35.7,35.71,35.65,35.68,78300.0
2010-03-29 13:40:00,35.68,35.69,35.67,35.69,23500.0,35.68,35.69,35.67,35.69,23500.0
2010-03-29 13:45:00,35.69,35.73,35.69,35.71,34200.0,35.69,35.73,35.69,35.71,34200.0
2010-03-29 13:50:00,35.7,35.72,35.69,35.72,31700.0,35.7,35.72,35.69,35.72,31700.0
2010-03-29 13:55:00,35.71,35.72,35.69,35.71,40000.0,35.71,35.72,35.69,35.71,40000.0
2010-03-29 14:00:00,35.7,35.72,35.68,35.72,72800.0,35.7,35.72,35.68,35.72,72800.0
2010-03-29 14:05:00,35.72,35.73,35.69,35.71,63500.0,35.72,35.73,35.69,35.71,63500.0
2010-03-29 14:10:00,35.72,35.74,35.69,35.73,89000.0,35.72,35.74,35.69,35.73,89000.0
2010-03-29 14:15:00,35.73,35.74,35.71,35.72,28100.0,35.73,35.74,35.71,35.72,28100.0
2010-03-29 14:20:00,35.71,35.72,35.68,35.72,19200.0,35.71,35.72,35.68,35.72,19200.0
2010-03-29 14:25:00,35.72,35.72,35.65,35.67,53400.0,35.72,35.72,35.65,35.67,53400.0
2010-03-29 14:30:00,35.67,35.7,35.65,35.67,100700.0,35.67,35.7,35.65,35.67,100700.0
2010-03-29 14:35:00,35.68,35.74,35.67,35.7,44900.0,35.68,35.74,35.67,35.7,44900.0
2010-03-29 14:40:00,35.7,35.75,35.69,35.71,61600.0,35.7,35.75,35.69,35.71,61600.0
2010-03-29 14:45:00,35.71,35.77,35.7,35.75,64300.0,35.71,35.77,35.7,35.75,64300.0
2010-03-29 14:50:00,35.74,35.8,35.73,35.78,71000.0,35.74,35.8,35.73,35.78,71000.0
2010-03-29 14:55:00,35.78,35.85,35.76,35.84,110700.0,35.78,35.85,35.76,35.84,110700.0
2010-03-29 15:00:00,35.84,35.87,35.77,35.77,114100.0,35.84,35.87,35.77,35.77,114100.0
2010-03-29 15:05:00,35.77,35.79,35.76,35.79,24300.0,35.77,35.79,35.76,35.79,24300.0
2010-03-29 15:10:00,35.78,35.85,35.78,35.82,63600.0,35.78,35.85,35.78,35.82,63600.0
2010-03-29 15:15:00,35.81,35.81,35.77,35.78,23000.0,35.81,35.81,35.77,35.78,23000.0
2010-03-29 15:20:00,35.79,35.8,35.77,35.8,43100.0,35.79,35.8,35.77,35.8,43100.0
2010-03-29 15:25:00,35.8,35.9,35.8,35.9,144500.0,35.8,35.9,35.8,35.9,144500.0
2010-03-29 15:30:00,35.89,35.9,35.76,35.76,119200.0,35.89,35.9,35.76,35.76,119200.0
2010-03-29 15:35:00,35.76,35.79,35.74,35.77,95800.0,35.76,35.79,35.74,35.77,95800.0
2010-03-29 15:40:00,35.77,35.78,35.73,35.73,77400.0,35.77,35.78,35.73,35.73,77400.0
2010-03-29 15:45:00,35.73,35.74,35.69,35.7,121400.0,35.73,35.74,35.69,35.7,121400.0
2010-03-29 15:50:00,35.69,35.72,35.68,35.7,200700.0,35.69,35.72,35.68,35.7,200700.0
2010-03-29 15:55:00,35.7,35.76,35.7,35.75,222800.0,35.7,35.76,35.7,35.75,222800.0
2010-03-30 09:30:00,35.78,35.9,35.74,35.74,61600.0,35.78,35.9,35.74,35.74,61600.0
2010-03-30 09:35:00,35.74,35.78,35.69,35.73,58600.0,35.74,35.78,35.69,35.73,58600.0
2010-03-30 09:40:00,35.73,35.74,35.62,35.67,51400.0,35.73,35.74,35.62,35.67,51400.0
2010-03-30 09:45:00,35.67,35.72,35.66,35.71,30200.0,35.67,35.72,35.66,35.71,30200.0
2010-03-30 09:50:00,35.71,35.79,35.7,35.78,37600.0,35.71,35.79,35.7,35.78,37600.0
2010-03-30 09:55:00,35.77,35.81,35.76,35.81,28700.0,35.77,35.81,35.76,35.81,28700.0
2010-03-30 10:00:00,35.82,35.86,35.78,35.8,46600.0,35.82,35.86,35.78,35.8,46600.0
2010-03-30 10:05:00,35.8,35.8,35.74,35.74,20200.0,35.8,35.8,35.74,35.74,20200.0
2010-03-30 10:10:00,35.75,35.77,35.72,35.76,23300.0,35.75,35.77,35.72,35.76,23300.0
2010-03-30 10:15:00,35.75,35.77,35.68,35.69,33500.0,35.75,35.77,35.68,35.69,33500.0
2010-03-30 10:20:00,35.68,35.71,35.63,35.64,27000.0,35.68,35.71,35.63,35.64,27000.0
2010-03-30 10:25:00,35.64,35.64,35.51,35.58,64600.0,35.64,35.64,35.51,35.58,64600.0
2010-03-30 10:30:00,35.58,35.6,35.56,35.6,34700.0,35.58,35.6,35.56,35.6,34700.0
2010-03-30 10:35:00,35.59,35.6,35.54,35.55,21900.0,35.59,35.6,35.54,35.55,21900.0
2010-03-30 10:40:00,35.54,35.6,35.51,35.58,49200.0,35.54,35.6,35.51,35.58,49200.0
2010-03-30 10:45:00,35.58,35.63,35.56,35.63,54000.0,35.58,35.63,35.56,35.63,54000.0
2010-03-30 10:50:00,35.62,35.64,35.6,35.62,33000.0,35.62,35.64,35.6,35.62,33000.0
2010-03-30 10:55:00,35.62,35.63,35.6,35.6,14400.0,35.62,35.63,35.6,35.6,14400.0
2010-03-30 11:00:00,35.59,35.59,35.45,35.45,49900.0,35.59,35.59,35.45,35.45,49900.0
2010-03-30 11:05:00,35.45,35.46,35.39,35.46,44100.0,35.45,35.46,35.39,35.46,44100.0
2010-03-30 11:10:00,35.46,35.46,35.39,35.4,22200.0,35.46,35.46,35.39,35.4,22200.0
2010-03-30 11:15:00,35.4,35.44,35.4,35.42,22200.0,35.4,35.44,35.4,35.42,22200.0
2010-03-30 11:20:00,35.41,35.42,35.3,35.33,43900.0,35.41,35.42,35.3,35.33,43900.0
2010-03-30 11:25:00,35.33,35.34,35.29,35.31,24900.0,35.33,35.34,35.29,35.31,24900.0
2010-03-30 11:30:00,35.31,35.37,35.31,35.36,36100.0,35.31,35.37,35.31,35.36,36100.0
2010-03-30 11:35:00,35.37,35.38,35.34,35.38,54600.0,35.37,35.38,35.34,35.38,54600.0
2010-03-30 11:40:00,35.37,35.44,35.37,35.44,25500.0,35.37,35.44,35.37,35.44,25500.0
2010-03-30 11:45:00,35.44,35.48,35.43,35.48,17300.0,35.44,35.48,35.43,35.48,17300.0
2010-03-30 11:50:00,35.48,35.48,35.44,35.47,28600.0,35.48,35.48,35.44,35.47,28600.0
2010-03-30 11:55:00,35.47,35.48,35.46,35.47,4700.0,35.47,35.48,35.46,35.47,4700.0
2010-03-30 12:00:00,35.48,35.52,35.48,35.48,24200.0,35.48,35.52,35.48,35.48,24200.0
2010-03-30 12:05:00,35.48,35.51,35.45,35.5,27300.0,35.48,35.51,35.45,35.5,27300.0
2010-03-30 12:10:00,35.5,35.53,35.48,35.52,15100.0,35.5,35.53,35.48,35.52,15100.0
2010-03-30 12:15:00,35.52,35.52,35.5,35.52,16100.0,35.52,35.52,35.5,35.52,16100.0
2010-03-30 12:20:00,35.52,35.55,35.52,35.54,17000.0,35.52,35.55,35.52,35.54,17000.0
2010-03-30 12:25:00,35.54,35.6,35.54,35.6,30500.0,35.54,35.6,35.54,35.6,30500.0
2010-03-30 12:30:00,35.6,35.62,35.59,35.62,18000.0,35.6,35.62,35.59,35.62,18000.0
2010-03-30 12:35:00,35.62,35.63,35.6,35.61,16900.0,35.62,35.63,35.6,35.61,16900.0
2010-03-30 12:40:00,35.62,35.65,35.61,35.64,26200.0,35.62,35.65,35.61,35.64,26200.0
2010-03-30 12:45:00,35.65,35.68,35.64,35.67,60600.0,35.65,35.68,35.64,35.67,60600.0
2010-03-30 12:50:00,35.67,35.68,35.66,35.67,49900.0,35.67,35.68,35.66,35.67,49900.0
2010-03-30 12:55:00,35.67,35.67,35.64,35.67,31600.0,35.67,35.67,35.64,35.67,31600.0
2010-03-30 13:00:00,35.66,35.66,35.61,35.63,26900.0,35.66,35.66,35.61,35.63,26900.0
2010-03-30 13:05:00,35.64,35.65,35.63,35.65,9500.0,35.64,35.65,35.63,35.65,9500.0
2010-03-30 13:10:00,35.64,35.65,35.61,35.61,12700.0,35.64,35.65,35.61,35.61,12700.0
2010-03-30 13:15:00,35.61,35.62,35.54,35.56,21000.0,35.61,35.62,35.54,35.56,21000.0
2010-03-30 13:20:00,35.56,35.56,35.5,35.5,18400.0,35.56,35.56,35.5,35.5,18400.0
2010-03-30 13:25:00,35.49,35.54,35.49,35.54,11000.0,35.49,35.54,35.49,35.54,11000.0
2010-03-30 13:30:00,35.54,35.56,35.52,35.55,24100.0,35.54,35.56,35.52,35.55,24100.0
2010-03-30 13:35:00,35.54,35.55,35.52,35.53,16700.0,35.54,35.55,35.52,35.53,16700.0
2010-03-30 13:40:00,35.53,35.54,35.52,35.53,10200.0,35.53,35.54,35.52,35.53,10200.0
2010-03-30 13:45:00,35.53,35.55,35.5,35.54,31300.0,35.53,35.55,35.5,35.54,31300.0
2010-03-30 13:50:00,35.55,35.59,35.54,35.58,23200.0,35.55,35.59,35.54,35.58,23200.0
2010-03-30 13:55:00,35.58,35.58,35.56,35.56,8700.0,35.58,35.58,35.56,35.56,8700.0
2010-03-30 14:00:00,35.57,35.58,35.55,35.56,17100.0,35.57,35.58,35.55,35.56,17100.0
2010-03-30 14:05:00,35.56,35.57,35.52,35.57,20700.0,35.56,35.57,35.52,35.57,20700.0
2010-03-30 14:10:00,35.57,35.58,35.56,35.58,13400.0,35.57,35.58,35.56,35.58,13400.0
2010-03-30 14:15:00,35.58,35.6,35.56,35.56,25000.0,35.58,35.6,35.56,35.56,25000.0
2010-03-30 14:20:00,35.56,35.62,35.56,35.62,32900.0,35.56,35.62,35.56,35.62,32900.0
2010-03-30 14:25:00,35.62,35.63,35.61,35.63,17300.0,35.62,35.63,35.61,35.63,17300.0
2010-03-30 14:30:00,35.63,35.66,35.63,35.65,41400.0,35.63,35.66,35.63,35.65,41400.0
2010-03-30 14:35:00,35.65,35.71,35.65,35.7,61700.0,35.65,35.71,35.65,35.7,61700.0
2010-03-30 14:40:00,35.7,35.71,35.68,35.7,40900.0,35.7,35.71,35.68,35.7,40900.0
2010-03-30 14:45:00,35.7,35.7,35.69,35.69,15900.0,35.7,35.7,35.69,35.69,15900.0
2010-03-30 14:50:00,35.69,35.72,35.68,35.71,46600.0,35.69,35.72,35.68,35.71,46600.0
2010-03-30 14:55:00,35.71,35.76,35.7,35.72,51700.0,35.71,35.76,35.7,35.72,51700.0
2010-03-30 15:00:00,35.72,35.73,35.71,35.71,36100.0,35.72,35.73,35.71,35.71,36100.0
2010-03-30 15:05:00,35.71,35.71,35.69,35.71,25900.0,35.71,35.71,35.69,35.71,25900.0
2010-03-30 15:10:00,35.7,35.71,35.68,35.69,17600.0,35.7,35.71,35.68,35.69,17600.0
2010-03-30 15:15:00,35.69,35.72,35.69,35.72,19300.0,35.69,35.72,35.69,35.72,19300.0
2010-03-30 15:20:00,35.71,35.72,35.69,35.7,42300.0,35.71,35.72,35.69,35.7,42300.0
2010-03-30 15:25:00,35.69,35.69,35.66,35.67,64700.0,35.69,35.69,35.66,35.67,64700.0
2010-03-30 15:30:00,35.67,35.69,35.66,35.69,49400.0,35.67,35.69,35.66,35.69,49400.0
2010-03-30 15:35:00,35.7,35.73,35.69,35.72,54300.0,35.7,35.73,35.69,35.72,54300.0
2010-03-30 15:40:00,35.72,35.77,35.72,35.77,166900.0,35.72,35.77,35.72,35.77,166900.0
2010-03-30 15:45:00,35.77,35.77,35.72,35.72,200800.0,35.77,35.77,35.72,35.72,200800.0
2010-03-30 15:50:00,35.72,35.72,35.69,35.69,132600.0,35.72,35.72,35.69,35.69,132600.0
2010-03-30 15:55:00,35.7,35.7,35.67,35.68,230300.0,35.7,35.7,35.67,35.68,230300.0
2010-03-31 09:30:00,35.53,35.62,35.43,35.5,72800.0,35.53,35.62,35.43,35.5,72800.0
2010-03-31 09:35:00,35.47,35.53,35.36,35.38,85000.0,35.47,35.53,35.36,35.38,85000.0
2010-03-31 09:40:00,35.37,35.45,35.27,35.36,108700.0,35.37,35.45,35.27,35.36,108700.0
2010-03-31 09:45:00,35.36,35.36,35.28,35.29,150300.0,35.36,35.36,35.28,35.29,150300.0
2010-03-31 09:50:00,35.29,35.49,35.27,35.47,98400.0,35.29,35.49,35.27,35.47,98400.0
2010-03-31 09:55:00,35.48,35.49,35.37,35.4,74300.0,35.48,35.49,35.37,35.4,74300.0
2010-03-31 10:00:00,35.41,35.49,35.38,35.41,77500.0,35.41,35.49,35.38,35.41,77500.0
2010-03-31 10:05:00,35.4,35.55,35.33,35.55,99400.0,35.4,35.55,35.33,35.55,99400.0
2010-03-31 10:10:00,35.54,35.54,35.45,35.46,34500.0,35.54,35.54,35.45,35.46,34500.0
2010-03-31 10:15:00,35.47,35.55,35.44,35.52,48000.0,35.47,35.55,35.44,35.52,48000.0
2010-03-31 10:20:00,35.53,35.65,35.52,35.65,73000.0,35.53,35.65,35.52,35.65,73000.0
2010-03-31 10:25:00,35.65,35.65,35.61,35.62,36300.0,35.65,35.65,35.61,35.62,36300.0
2010-03-31 10:30:00,35.62,35.63,35.55,35.58,68200.0,35.62,35.63,35.55,35.58,68200.0
2010-03-31 10:35:00,35.58,35.63,35.58,35.62,47000.0,35.58,35.63,35.58,35.62,47000.0
2010-03-31 10:40:00,35.63,35.69,35.62,35.65,58300.0,35.63,35.69,35.62,35.65,58300.0
2010-03-31 10:45:00,35.65,35.68,35.65,35.68,32200.0,35.65,35.68,35.65,35.68,32200.0
2010-03-31 10:50:00,35.69,35.69,35.6,35.6,33500.0,35.69,35.69,35.6,35.6,33500.0
2010-03-31 10:55:00,35.6,35.62,35.58,35.62,26400.0,35.6,35.62,35.58,35.62,26400.0
2010-03-31 11:00:00,35.61,35.61,35.53,35.53,28400.0,35.61,35.61,35.53,35.53,28400.0
2010-03-31 11:05:00,35.53,35.57,35.53,35.56,25000.0,35.53,35.57,35.53,35.56,25000.0
2010-03-31 11:10:00,35.56,35.56,35.51,35.53,36300.0,35.56,35.56,35.51,35.53,36300.0
2010-03-31 11:15:00,35.53,35.55,35.5,35.5,17000.0,35.53,35.55,35.5,35.5,17000.0
2010-03-31 11:20:00,35.51,35.54,35.48,35.53,22200.0,35.51,35.54,35.48,35.53,22200.0
2010-03-31 11:25:00,35.53,35.56,35.49,35.55,50200.0,35.53,35.56,35.49,35.55,50200.0
2010-03-31 11:30:00,35.55,35.61,35.55,35.6,25400.0,35.55,35.61,35.55,35.6,25400.0
2010-03-31 11:35:00,35.6,35.66,35.6,35.66,24100.0,35.6,35.66,35.6,35.66,24100.0
2010-03-31 11:40:00,35.66,35.69,35.65,35.67,28400.0,35.66,35.69,35.65,35.67,28400.0
2010-03-31 11:45:00,35.67,35.7,35.67,35.69,24500.0,35.67,35.7,35.67,35.69,24500.0
2010-03-31 11:50:00,35.69,35.69,35.65,35.65,23300.0,35.69,35.69,35.65,35.65,23300.0
2010-03-31 11:55:00,35.65,35.65,35.57,35.59,58400.0,35.65,35.65,35.57,35.59,58400.0
2010-03-31 12:00:00,35.59,35.6,35.55,35.56,11000.0,35.59,35.6,35.55,35.56,11000.0
2010-03-31 12:05:00,35.56,35.56,35.53,35.53,13300.0,35.56,35.56,35.53,35.53,13300.0
2010-03-31 12:10:00,35.54,35.55,35.53,35.55,11900.0,35.54,35.55,35.53,35.55,11900.0
2010-03-31 12:15:00,35.55,35.62,35.55,35.62,24500.0,35.55,35.62,35.55,35.62,24500.0
2010-03-31 12:20:00,35.62,35.65,35.61,35.63,20000.0,35.62,35.65,35.61,35.63,20000.0
2010-03-31 12:25:00,35.63,35.63,35.58,35.58,14100.0,35.63,35.63,35.58,35.58,14100.0
2010-03-31 12:30:00,35.58,35.58,35.51,35.51,45000.0,35.58,35.58,35.51,35.51,45000.0
2010-03-31 12:35:00,35.51,35.58,35.51,35.58,28700.0,35.51,35.58,35.51,35.58,28700.0
2010-03-31 12:40:00,35.57,35.57,35.54,35.54,12000.0,35.57,35.57,35.54,35.54,12000.0
2010-03-31 12:45:00,35.54,35.56,35.51,35.55,19700.0,35.54,35.56,35.51,35.55,19700.0
2010-03-31 12:50:00,35.55,35.56,35.54,35.55,15000.0,35.55,35.56,35.54,35.55,15000.0
2010-03-31 12:55:00,35.54,35.55,35.52,35.53,18400.0,35.54,35.55,35.52,35.53,18400.0
2010-03-31 13:00:00,35.53,35.53,35.52,35.52,6300.0,35.53,35.53,35.52,35.52,6300.0
2010-03-31 13:05:00,35.53,35.54,35.52,35.53,12300.0,35.53,35.54,35.52,35.53,12300.0
2010-03-31 13:10:00,35.52,35.55,35.52,35.53,28300.0,35.52,35.55,35.52,35.53,28300.0
2010-03-31 13:15:00,35.53,35.56,35.53,35.56,10700.0,35.53,35.56,35.53,35.56,10700.0
2010-03-31 13:20:00,35.55,35.56,35.51,35.54,27900.0,35.55,35.56,35.51,35.54,27900.0
2010-03-31 13:25:00,35.54,35.58,35.54,35.57,48100.0,35.54,35.58,35.54,35.57,48100.0
2010-03-31 13:30:00,35.58,35.58,35.49,35.5,42200.0,35.58,35.58,35.49,35.5,42200.0
2010-03-31 13:35:00,35.5,35.52,35.48,35.52,38100.0,35.5,35.52,35.48,35.52,38100.0
2010-03-31 13:40:00,35.51,35.54,35.51,35.53,13400.0,35.51,35.54,35.51,35.53,13400.0
2010-03-31 13:45:00,35.52,35.57,35.52,35.56,13000.0,35.52,35.57,35.52,35.56,13000.0
2010-03-31 13:50:00,35.56,35.57,35.55,35.57,13600.0,35.56,35.57,35.55,35.57,13600.0
2010-03-31 13:55:00,35.56,35.58,35.55,35.56,11000.0,35.56,35.58,35.55,35.56,11000.0
2010-03-31 14:00:00,35.57,35.57,35.54,35.56,23100.0,35.57,35.57,35.54,35.56,23100.0
2010-03-31 14:05:00,35.55,35.56,35.54,35.56,36900.0,35.55,35.56,35.54,35.56,36900.0
2010-03-31 14:10:00,35.56,35.56,35.51,35.52,11300.0,35.56,35.56,35.51,35.52,11300.0
2010-03-31 14:15:00,35.51,35.53,35.49,35.5,25500.0,35.51,35.53,35.49,35.5,25500.0
2010-03-31 14:20:00,35.5,35.52,35.49,35.5,22600.0,35.5,35.52,35.49,35.5,22600.0
2010-03-31 14:25:00,35.51,35.52,35.5,35.5,46100.0,35.51,35.52,35.5,35.5,46100.0
2010-03-31 14:30:00,35.51,35.52,35.49,35.49,19600.0,35.51,35.52,35.49,35.49,19600.0
2010-03-31 14:35:00,35.48,35.5,35.47,35.48,24100.0,35.48,35.5,35.47,35.48,24100.0
2010-03-31 14:40:00,35.46,35.47,35.4,35.4,59300.0,35.46,35.47,35.4,35.4,59300.0
2010-03-31 14:45:00,35.4,35.42,35.39,35.39,43700.0,35.4,35.42,35.39,35.39,43700.0
2010-03-31 14:50:00,35.39,35.41,35.36,35.37,53900.0,35.39,35.41,35.36,35.37,53900.0
2010-03-31 14:55:00,35.36,35.39,35.35,35.38,44800.0,35.36,35.39,35.35,35.38,44800.0
2010-03-31 15:00:00,35.38,35.41,35.37,35.37,31400.0,35.38,35.41,35.37,35.37,31400.0
2010-03-31 15:05:00,35.38,35.4,35.37,35.39,37700.0,35.38,35.4,35.37,35.39,37700.0
2010-03-31 15:10:00,35.39,35.41,35.37,35.4,33800.0,35.39,35.41,35.37,35.4,33800.0
2010-03-31 15:15:00,35.41,35.42,35.38,35.39,62200.0,35.41,35.42,35.38,35.39,62200.0
2010-03-31 15:20:00,35.38,35.4,35.31,35.34,181800.0,35.38,35.4,35.31,35.34,181800.0
2010-03-31 15:25:00,35.35,35.43,35.34,35.42,52900.0,35.35,35.43,35.34,35.42,52900.0
2010-03-31 15:30:00,35.42,35.44,35.41,35.42,49000.0,35.42,35.44,35.41,35.42,49000.0
2010-03-31 15:35:00,35.42,35.42,35.4,35.41,42200.0,35.42,35.42,35.4,35.41,42200.0
2010-03-31 15:40:00,35.4,35.41,35.4,35.4,45000.0,35.4,35.41,35.4,35.4,45000.0
2010-03-31 15:45:00,35.4,35.41,35.37,35.38,109100.0,35.4,35.41,35.37,35.38,109100.0
2010-03-31 15:50:00,35.37,35.38,35.33,35.36,190400.0,35.37,35.38,35.33,35.36,190400.0
2010-03-31 15:55:00,35.36,35.4,35.36,35.37,270200.0,35.36,35.4,35.36,35.37,270200.0
2010-04-01 09:30:00,35.59,35.71,35.54,35.68,72000.0,35.59,35.71,35.54,35.68,72000.0
2010-04-01 09:35:00,35.69,35.76,35.67,35.69,101300.0,35.69,35.76,35.67,35.69,101300.0
2010-04-01 09:40:00,35.69,35.82,35.68,35.81,51800.0,35.69,35.82,35.68,35.81,51800.0
2010-04-01 09:45:00,35.82,35.88,35.77,35.78,38800.0,35.82,35.88,35.77,35.78,38800.0
2010-04-01 09:50:00,35.78,35.82,35.75,35.81,43200.0,35.78,35.82,35.75,35.81,43200.0
2010-04-01 09:55:00,35.81,35.83,35.77,35.78,38600.0,35.81,35.83,35.77,35.78,38600.0
2010-04-01 10:00:00,35.78,35.85,35.73,35.73,75300.0,35.78,35.85,35.73,35.73,75300.0
2010-04-01 10:05:00,35.72,35.74,35.63,35.64,61000.0,35.72,35.74,35.63,35.64,61000.0
2010-04-01 10:10:00,35.65,35.74,35.64,35.73,57300.0,35.65,35.74,35.64,35.73,57300.0
2010-04-01 10:15:00,35.73,35.77,35.69,35.7,32700.0,35.73,35.77,35.69,35.7,32700.0
2010-04-01 10:20:00,35.7,35.73,35.7,35.73,54800.0,35.7,35.73,35.7,35.73,54800.0
2010-04-01 10:25:00,35.73,35.74,35.64,35.69,32900.0,35.73,35.74,35.64,35.69,32900.0
2010-04-01 10:30:00,35.7,35.72,35.68,35.71,41000.0,35.7,35.72,35.68,35.71,41000.0
2010-04-01 10:35:00,35.71,35.72,35.68,35.68,39700.0,35.71,35.72,35.68,35.68,39700.0
2010-04-01 10:40:00,35.68,35.73,35.68,35.71,32300.0,35.68,35.73,35.68,35.71,32300.0
2010-04-01 10:45:00,35.73,35.73,35.68,35.7,27200.0,35.73,35.73,35.68,35.7,27200.0
2010-04-01 10:50:00,35.71,35.71,35.64,35.68,72400.0,35.71,35.71,35.64,35.68,72400.0
2010-04-01 10:55:00,35.68,35.71,35.65,35.71,82800.0,35.68,35.71,35.65,35.71,82800.0
2010-04-01 11:00:00,35.71,35.71,35.67,35.68,48600.0,35.71,35.71,35.67,35.68,48600.0
2010-04-01 11:05:00,35.68,35.7,35.61,35.61,38800.0,35.68,35.7,35.61,35.61,38800.0
2010-04-01 11:10:00,35.61,35.61,35.55,35.58,35900.0,35.61,35.61,35.55,35.58,35900.0
2010-04-01 11:15:00,35.58,35.6,35.49,35.5,60300.0,35.58,35.6,35.49,35.5,60300.0
2010-04-01 11:20:00,35.51,35.56,35.49,35.56,27200.0,35.51,35.56,35.49,35.56,27200.0
2010-04-01 11:25:00,35.56,35.6,35.55,35.6,18200.0,35.56,35.6,35.55,35.6,18200.0
2010-04-01 11:30:00,35.6,35.6,35.57,35.57,10900.0,35.6,35.6,35.57,35.57,10900.0
2010-04-01 11:35:00,35.57,35.62,35.56,35.62,58400.0,35.57,35.62,35.56,35.62,58400.0
2010-04-01 11:40:00,35.62,35.64,35.61,35.63,22000.0,35.62,35.64,35.61,35.63,22000.0
2010-04-01 11:45:00,35.64,35.64,35.61,35.61,8500.0,35.64,35.64,35.61,35.61,8500.0
2010-04-01 11:50:00,35.61,35.62,35.6,35.61,17000.0,35.61,35.62,35.6,35.61,17000.0
2010-04-01 11:55:00,35.61,35.61,35.59,35.59,17700.0,35.61,35.61,35.59,35.59,17700.0
2010-04-01 12:00:00,35.6,35.63,35.59,35.63,31400.0,35.6,35.63,35.59,35.63,31400.0
2010-04-01 12:05:00,35.63,35.64,35.62,35.64,11200.0,35.63,35.64,35.62,35.64,11200.0
2010-04-01 12:10:00,35.64,35.64,35.61,35.62,20400.0,35.64,35.64,35.61,35.62,20400.0
2010-04-01 12:15:00,35.62,35.62,35.59,35.6,49600.0,35.62,35.62,35.59,35.6,49600.0
2010-04-01 12:20:00,35.6,35.61,35.58,35.61,78400.0,35.6,35.61,35.58,35.61,78400.0
2010-04-01 12:25:00,35.61,35.61,35.53,35.53,22600.0,35.61,35.61,35.53,35.53,22600.0
2010-04-01 12:30:00,35.53,35.54,35.52,35.52,20500.0,35.53,35.54,35.52,35.52,20500.0
2010-04-01 12:35:00,35.52,35.53,35.52,35.52,16500.0,35.52,35.53,35.52,35.52,16500.0
2010-04-01 12:40:00,35.52,35.52,35.51,35.52,25900.0,35.52,35.52,35.51,35.52,25900.0
2010-04-01 12:45:00,35.52,35.53,35.51,35.53,19600.0,35.52,35.53,35.51,35.53,19600.0
2010-04-01 12:50:00,35.53,35.57,35.51,35.56,42300.0,35.53,35.57,35.51,35.56,42300.0
2010-04-01 12:55:00,35.57,35.6,35.55,35.55,22800.0,35.57,35.6,35.55,35.55,22800.0
2010-04-01 13:00:00,35.55,35.55,35.51,35.51,20500.0,35.55,35.55,35.51,35.51,20500.0
2010-04-01 13:05:00,35.51,35.52,35.49,35.51,23500.0,35.51,35.52,35.49,35.51,23500.0
2010-04-01 13:10:00,35.51,35.53,35.51,35.51,11700.0,35.51,35.53,35.51,35.51,11700.0
2010-04-01 13:15:00,35.51,35.52,35.49,35.51,29000.0,35.51,35.52,35.49,35.51,29000.0
2010-04-01 13:20:00,35.51,35.53,35.5,35.53,19700.0,35.51,35.53,35.5,35.53,19700.0
2010-04-01 13:25:00,35.53,35.53,35.51,35.51,10900.0,35.53,35.53,35.51,35.51,10900.0
2010-04-01 13:30:00,35.52,35.52,35.49,35.51,43600.0,35.52,35.52,35.49,35.51,43600.0
2010-04-01 13:35:00,35.51,35.51,35.48,35.5,24800.0,35.51,35.51,35.48,35.5,24800.0
2010-04-01 13:40:00,35.5,35.51,35.42,35.47,88500.0,35.5,35.51,35.42,35.47,88500.0
2010-04-01 13:45:00,35.47,35.49,35.39,35.41,96700.0,35.47,35.49,35.39,35.41,96700.0
2010-04-01 13:50:00,35.41,35.41,35.3,35.31,41500.0,35.41,35.41,35.3,35.31,41500.0
2010-04-01 13:55:00,35.32,35.33,35.29,35.31,37500.0,35.32,35.33,35.29,35.31,37500.0
2010-04-01 14:00:00,35.32,35.32,35.26,35.28,51700.0,35.32,35.32,35.26,35.28,51700.0
2010-04-01 14:05:00,35.28,35.28,35.24,35.26,31900.0,35.28,35.28,35.24,35.26,31900.0
2010-04-01 14:10:00,35.26,35.29,35.25,35.29,23500.0,35.26,35.29,35.25,35.29,23500.0
2010-04-01 14:15:00,35.29,35.38,35.27,35.38,100800.0,35.29,35.38,35.27,35.38,100800.0
2010-04-01 14:20:00,35.38,35.38,35.34,35.35,57000.0,35.38,35.38,35.34,35.35,57000.0
2010-04-01 14:25:00,35.35,35.38,35.35,35.37,148600.0,35.35,35.38,35.35,35.37,148600.0
2010-04-01 14:30:00,35.37,35.4,35.33,35.35,192800.0,35.37,35.4,35.33,35.35,192800.0
2010-04-01 14:35:00,35.35,35.36,35.32,35.34,161100.0,35.35,35.36,35.32,35.34,161100.0
2010-04-01 14:40:00,35.34,35.35,35.34,35.34,73300.0,35.34,35.35,35.34,35.34,73300.0
2010-04-01 14:45:00,35.34,35.36,35.33,35.35,79400.0,35.34,35.36,35.33,35.35,79400.0
2010-04-01 14:50:00,35.35,35.42,35.35,35.42,146400.0,35.35,35.42,35.35,35.42,146400.0
2010-04-01 14:55:00,35.42,35.45,35.39,35.45,162900.0,35.42,35.45,35.39,35.45,162900.0
2010-04-01 15:00:00,35.46,35.52,35.44,35.47,101300.0,35.46,35.52,35.44,35.47,101300.0
2010-04-01 15:05:00,35.47,35.47,35.41,35.46,77100.0,35.47,35.47,35.41,35.46,77100.0
2010-04-01 15:10:00,35.46,35.51,35.45,35.51,94700.0,35.46,35.51,35.45,35.51,94700.0
2010-04-01 15:15:00,35.51,35.54,35.5,35.53,41800.0,35.51,35.54,35.5,35.53,41800.0
2010-04-01 15:20:00,35.53,35.56,35.52,35.56,173500.0,35.53,35.56,35.52,35.56,173500.0
2010-04-01 15:25:00,35.56,35.58,35.54,35.57,86100.0,35.56,35.58,35.54,35.57,86100.0
2010-04-01 15:30:00,35.58,35.62,35.57,35.6,161700.0,35.58,35.62,35.57,35.6,161700.0
2010-04-01 15:35:00,35.6,35.67,35.59,35.66,181900.0,35.6,35.67,35.59,35.66,181900.0
2010-04-01 15:40:00,35.66,35.71,35.66,35.7,238900.0,35.66,35.71,35.66,35.7,238900.0
2010-04-01 15:45:00,35.7,35.71,35.67,35.67,192400.0,35.7,35.71,35.67,35.67,192400.0
2010-04-01 15:50:00,35.68,35.69,35.63,35.67,214100.0,35.68,35.69,35.63,35.67,214100.0
2010-04-01 15:55:00,35.67,35.74,35.66,35.74,234400.0,35.67,35.74,35.66,35.74,234400.0
2010-04-05 09:30:00,35.68,35.92,35.66,35.84,129300.0,35.68,35.92,35.66,35.84,129300.0
2010-04-05 09:35:00,35.84,35.93,35.8,35.88,71900.0,35.84,35.93,35.8,35.88,71900.0
2010-04-05 09:40:00,35.88,35.95,35.86,35.93,53000.0,35.88,35.95,35.86,35.93,53000.0
2010-04-05 09:45:00,35.93,35.95,35.92,35.94,39100.0,35.93,35.95,35.92,35.94,39100.0
2010-04-05 09:50:00,35.95,36.0,35.94,35.98,59000.0,35.95,36.0,35.94,35.98,59000.0
2010-04-05 09:55:00,35.99,36.0,35.96,35.96,36400.0,35.99,36.0,35.96,35.96,36400.0
2010-04-05 10:00:00,35.97,36.0,35.91,35.96,65400.0,35.97,36.0,35.91,35.96,65400.0
2010-04-05 10:05:00,35.96,35.98,35.95,35.97,38700.0,35.96,35.98,35.95,35.97,38700.0
2010-04-05 10:10:00,35.97,35.99,35.95,35.97,52500.0,35.97,35.99,35.95,35.97,52500.0
2010-04-05 10:15:00,35.97,35.99,35.92,35.94,46800.0,35.97,35.99,35.92,35.94,46800.0
2010-04-05 10:20:00,35.94,35.94,35.86,35.86,107200.0,35.94,35.94,35.86,35.86,107200.0
2010-04-05 10:25:00,35.87,35.89,35.84,35.89,103600.0,35.87,35.89,35.84,35.89,103600.0
2010-04-05 10:30:00,35.89,35.95,35.88,35.94,91100.0,35.89,35.95,35.88,35.94,91100.0
2010-04-05 10:35:00,35.94,35.94,35.89,35.9,33400.0,35.94,35.94,35.89,35.9,33400.0
2010-04-05 10:40:00,35.9,35.94,35.89,35.94,31100.0,35.9,35.94,35.89,35.94,31100.0
2010-04-05 10:45:00,35.94,35.94,35.92,35.92,32400.0,35.94,35.94,35.92,35.92,32400.0
2010-04-05 10:50:00,35.93,35.99,35.92,35.98,56800.0,35.93,35.99,35.92,35.98,56800.0
2010-04-05 10:55:00,35.98,35.99,35.97,35.99,13200.0,35.98,35.99,35.97,35.99,13200.0
2010-04-05 11:00:00,35.99,35.99,35.95,35.96,18000.0,35.99,35.99,35.95,35.96,18000.0
2010-04-05 11:05:00,35.96,35.96,35.92,35.94,14400.0,35.96,35.96,35.92,35.94,14400.0
2010-04-05 11:10:00,35.94,35.95,35.93,35.94,37400.0,35.94,35.95,35.93,35.94,37400.0
2010-04-05 11:15:00,35.95,35.98,35.94,35.97,15900.0,35.95,35.98,35.94,35.97,15900.0
2010-04-05 11:20:00,35.97,35.99,35.97,35.98,25800.0,35.97,35.99,35.97,35.98,25800.0
2010-04-05 11:25:00,35.98,35.98,35.94,35.94,33600.0,35.98,35.98,35.94,35.94,33600.0
2010-04-05 11:30:00,35.95,35.95,35.92,35.92,25700.0,35.95,35.95,35.92,35.92,25700.0
2010-04-05 11:35:00,35.92,35.93,35.89,35.93,44900.0,35.92,35.93,35.89,35.93,44900.0
2010-04-05 11:40:00,35.93,35.93,35.91,35.91,10800.0,35.93,35.93,35.91,35.91,10800.0
2010-04-05 11:45:00,35.92,35.93,35.89,35.92,33100.0,35.92,35.93,35.89,35.92,33100.0
2010-04-05 11:50:00,35.92,35.98,35.92,35.97,46200.0,35.92,35.98,35.92,35.97,46200.0
2010-04-05 11:55:00,35.97,35.99,35.97,35.99,34200.0,35.97,35.99,35.97,35.99,34200.0
2010-04-05 12:00:00,35.99,35.99,35.95,35.95,22300.0,35.99,35.99,35.95,35.95,22300.0
2010-04-05 12:05:00,35.95,35.98,35.92,35.98,34900.0,35.95,35.98,35.92,35.98,34900.0
2010-04-05 12:10:00,35.98,35.98,35.93,35.95,23100.0,35.98,35.98,35.93,35.95,23100.0
2010-04-05 12:15:00,35.95,35.95,35.91,35.93,49200.0,35.95,35.95,35.91,35.93,49200.0
2010-04-05 12:20:00,35.94,35.99,35.94,35.96,36300.0,35.94,35.99,35.94,35.96,36300.0
2010-04-05 12:25:00,35.97,36.0,35.96,35.99,55500.0,35.97,36.0,35.96,35.99,55500.0
2010-04-05 12:30:00,35.99,36.0,35.97,35.98,50100.0,35.99,36.0,35.97,35.98,50100.0
2010-04-05 12:35:00,35.98,36.0,35.96,35.96,31900.0,35.98,36.0,35.96,35.96,31900.0
2010-04-05 12:40:00,35.96,35.99,35.96,35.97,20700.0,35.96,35.99,35.96,35.97,20700.0
2010-04-05 12:45:00,35.97,35.98,35.97,35.97,18900.0,35.97,35.98,35.97,35.97,18900.0
2010-04-05 12:50:00,35.98,35.99,35.97,35.98,22300.0,35.98,35.99,35.97,35.98,22300.0
2010-04-05 12:55:00,35.98,35.99,35.97,35.97,25200.0,35.98,35.99,35.97,35.97,25200.0
2010-04-05 13:00:00,35.97,35.99,35.97,35.99,11400.0,35.97,35.99,35.97,35.99,11400.0
2010-04-05 13:05:00,35.99,35.99,35.97,35.97,19300.0,35.99,35.99,35.97,35.97,19300.0
2010-04-05 13:10:00,35.97,35.99,35.96,35.99,46300.0,35.97,35.99,35.96,35.99,46300.0
2010-04-05 13:15:00,35.99,35.99,35.97,35.97,14000.0,35.99,35.99,35.97,35.97,14000.0
2010-04-05 13:20:00,35.98,35.98,35.97,35.97,26000.0,35.98,35.98,35.97,35.97,26000.0
2010-04-05 13:25:00,35.98,35.99,35.97,35.98,51300.0,35.98,35.99,35.97,35.98,51300.0
2010-04-05 13:30:00,35.98,36.03,35.97,36.03,59800.0,35.98,36.03,35.97,36.03,59800.0
2010-04-05 13:35:00,36.03,36.04,35.98,35.99,33800.0,36.03,36.04,35.98,35.99,33800.0
2010-04-05 13:40:00,35.99,36.01,35.99,36.0,27900.0,35.99,36.01,35.99,36.0,27900.0
2010-04-05 13:45:00,36.0,36.01,36.0,36.01,30000.0,36.0,36.01,36.0,36.01,30000.0
2010-04-05 13:50:00,36.01,36.04,36.0,36.01,37900.0,36.01,36.04,36.0,36.01,37900.0
2010-04-05 13:55:00,36.01,36.01,35.99,36.0,18400.0,36.01,36.01,35.99,36.0,18400.0
2010-04-05 14:00:00,36.0,36.01,36.0,36.0,13800.0,36.0,36.01,36.0,36.0,13800.0
2010-04-05 14:05:00,36.0,36.02,36.0,36.01,18400.0,36.0,36.02,36.0,36.01,18400.0
2010-04-05 14:10:00,36.02,36.02,36.0,36.01,28600.0,36.02,36.02,36.0,36.01,28600.0
2010-04-05 14:15:00,36.01,36.02,36.0,36.02,17900.0,36.01,36.02,36.0,36.02,17900.0
2010-04-05 14:20:00,36.02,36.02,36.0,36.01,25100.0,36.02,36.02,36.0,36.01,25100.0
2010-04-05 14:25:00,36.01,36.01,36.0,36.0,16000.0,36.01,36.01,36.0,36.0,16000.0
2010-04-05 14:30:00,36.0,36.03,36.0,36.03,24800.0,36.0,36.03,36.0,36.03,24800.0
2010-04-05 14:35:00,36.03,36.04,35.97,36.04,101900.0,36.03,36.04,35.97,36.04,101900.0
2010-04-05 14:40:00,36.04,36.07,36.04,36.06,44500.0,36.04,36.07,36.04,36.06,44500.0
2010-04-05 14:45:00,36.07,36.07,36.04,36.05,25300.0,36.07,36.07,36.04,36.05,25300.0
2010-04-05 14:50:00,36.05,36.05,36.03,36.05,26000.0,36.05,36.05,36.03,36.05,26000.0
2010-04-05 14:55:00,36.05,36.05,36.01,36.02,31800.0,36.05,36.05,36.01,36.02,31800.0
2010-04-05 15:00:00,36.01,36.02,35.99,36.0,61100.0,36.01,36.02,35.99,36.0,61100.0
2010-04-05 15:05:00,36.0,36.03,35.99,36.01,115600.0,36.0,36.03,35.99,36.01,115600.0
2010-04-05 15:10:00,36.01,36.02,36.01,36.01,27300.0,36.01,36.02,36.01,36.01,27300.0
2010-04-05 15:15:00,36.01,36.01,35.99,36.0,42700.0,36.01,36.01,35.99,36.0,42700.0
2010-04-05 15:20:00,35.99,36.02,35.99,36.01,52000.0,35.99,36.02,35.99,36.01,52000.0
2010-04-05 15:25:00,36.01,36.03,36.0,36.02,36900.0,36.01,36.03,36.0,36.02,36900.0
2010-04-05 15:30:00,36.02,36.02,35.99,36.0,32200.0,36.02,36.02,35.99,36.0,32200.0
2010-04-05 15:35:00,36.01,36.01,35.99,36.01,89700.0,36.01,36.01,35.99,36.01,89700.0
2010-04-05 15:40:00,36.01,36.02,35.99,36.0,72700.0,36.01,36.02,35.99,36.0,72700.0
2010-04-05 15:45:00,36.0,36.01,35.98,35.98,126700.0,36.0,36.01,35.98,35.98,126700.0
2010-04-05 15:50:00,35.99,36.0,35.98,35.99,123100.0,35.99,36.0,35.98,35.99,123100.0
2010-04-05 15:55:00,35.98,35.99,35.98,35.99,194600.0,35.98,35.99,35.98,35.99,194600.0
2010-04-06 09:30:00,35.56,35.72,35.55,35.64,142300.0,35.56,35.72,35.55,35.64,142300.0
2010-04-06 09:35:00,35.63,35.76,35.63,35.7,86100.0,35.63,35.76,35.63,35.7,86100.0
2010-04-06 09:40:00,35.69,35.72,35.67,35.71,43700.0,35.69,35.72,35.67,35.71,43700.0
2010-04-06 09:45:00,35.71,35.74,35.68,35.73,44800.0,35.71,35.74,35.68,35.73,44800.0
2010-04-06 09:50:00,35.74,35.74,35.66,35.72,39000.0,35.74,35.74,35.66,35.72,39000.0
2010-04-06 09:55:00,35.71,35.74,35.7,35.7,34000.0,35.71,35.74,35.7,35.7,34000.0
2010-04-06 10:00:00,35.71,35.74,35.66,35.7,72600.0,35.71,35.74,35.66,35.7,72600.0
2010-04-06 10:05:00,35.7,35.73,35.69,35.69,52200.0,35.7,35.73,35.69,35.69,52200.0
2010-04-06 10:10:00,35.69,35.73,35.69,35.72,45300.0,35.69,35.73,35.69,35.72,45300.0
2010-04-06 10:15:00,35.72,35.75,35.69,35.7,81500.0,35.72,35.75,35.69,35.7,81500.0
2010-04-06 10:20:00,35.69,35.73,35.69,35.73,57400.0,35.69,35.73,35.69,35.73,57400.0
2010-04-06 10:25:00,35.74,35.8,35.74,35.8,32400.0,35.74,35.8,35.74,35.8,32400.0
2010-04-06 10:30:00,35.79,35.83,35.77,35.79,34400.0,35.79,35.83,35.77,35.79,34400.0
2010-04-06 10:35:00,35.79,35.8,35.7,35.71,57000.0,35.79,35.8,35.7,35.71,57000.0
2010-04-06 10:40:00,35.7,35.72,35.7,35.71,33300.0,35.7,35.72,35.7,35.71,33300.0
2010-04-06 10:45:00,35.72,35.72,35.69,35.7,49400.0,35.72,35.72,35.69,35.7,49400.0
2010-04-06 10:50:00,35.7,35.71,35.7,35.7,26300.0,35.7,35.71,35.7,35.7,26300.0
2010-04-06 10:55:00,35.71,35.71,35.69,35.7,47200.0,35.71,35.71,35.69,35.7,47200.0
2010-04-06 11:00:00,35.71,35.72,35.63,35.64,30200.0,35.71,35.72,35.63,35.64,30200.0
2010-04-06 11:05:00,35.65,35.7,35.64,35.7,14600.0,35.65,35.7,35.64,35.7,14600.0
2010-04-06 11:10:00,35.7,35.71,35.69,35.7,31100.0,35.7,35.71,35.69,35.7,31100.0
2010-04-06 11:15:00,35.7,35.73,35.69,35.72,18300.0,35.7,35.73,35.69,35.72,18300.0
2010-04-06 11:20:00,35.73,35.78,35.73,35.77,21300.0,35.73,35.78,35.73,35.77,21300.0
2010-04-06 11:25:00,35.78,35.81,35.77,35.81,28100.0,35.78,35.81,35.77,35.81,28100.0
2010-04-06 11:30:00,35.8,35.82,35.78,35.81,25100.0,35.8,35.82,35.78,35.81,25100.0
2010-04-06 11:35:00,35.81,35.81,35.78,35.78,10800.0,35.81,35.81,35.78,35.78,10800.0
2010-04-06 11:40:00,35.78,35.79,35.78,35.79,23400.0,35.78,35.79,35.78,35.79,23400.0
2010-04-06 11:45:00,35.8,35.8,35.78,35.8,19700.0,35.8,35.8,35.78,35.8,19700.0
2010-04-06 11:50:00,35.8,35.82,35.8,35.82,21200.0,35.8,35.82,35.8,35.82,21200.0
2010-04-06 11:55:00,35.82,35.85,35.82,35.85,38200.0,35.82,35.85,35.82,35.85,38200.0
2010-04-06 12:00:00,35.85,35.85,35.84,35.85,8900.0,35.85,35.85,35.84,35.85,8900.0
2010-04-06 12:05:00,35.85,35.85,35.84,35.85,13100.0,35.85,35.85,35.84,35.85,13100.0
2010-04-06 12:10:00,35.84,35.85,35.8,35.8,21800.0,35.84,35.85,35.8,35.8,21800.0
2010-04-06 12:15:00,35.81,35.81,35.8,35.81,16100.0,35.81,35.81,35.8,35.81,16100.0
2010-04-06 12:20:00,35.81,35.81,35.8,35.81,7800.0,35.81,35.81,35.8,35.81,7800.0
2010-04-06 12:25:00,35.8,35.81,35.76,35.76,60800.0,35.8,35.81,35.76,35.76,60800.0
2010-04-06 12:30:00,35.76,35.76,35.7,35.71,30600.0,35.76,35.76,35.7,35.71,30600.0
2010-04-06 12:35:00,35.71,35.71,35.7,35.71,18500.0,35.71,35.71,35.7,35.71,18500.0
2010-04-06 12:40:00,35.71,35.74,35.71,35.72,27100.0,35.71,35.74,35.71,35.72,27100.0
2010-04-06 12:45:00,35.73,35.73,35.72,35.72,11400.0,35.73,35.73,35.72,35.72,11400.0
2010-04-06 12:50:00,35.73,35.73,35.72,35.72,4300.0,35.73,35.73,35.72,35.72,4300.0
2010-04-06 12:55:00,35.72,35.76,35.72,35.76,20900.0,35.72,35.76,35.72,35.76,20900.0
2010-04-06 13:00:00,35.77,35.79,35.76,35.78,25000.0,35.77,35.79,35.76,35.78,25000.0
2010-04-06 13:05:00,35.79,35.8,35.74,35.75,55200.0,35.79,35.8,35.74,35.75,55200.0
2010-04-06 13:10:00,35.75,35.76,35.73,35.76,73400.0,35.75,35.76,35.73,35.76,73400.0
2010-04-06 13:15:00,35.77,35.77,35.76,35.77,6500.0,35.77,35.77,35.76,35.77,6500.0
2010-04-06 13:20:00,35.76,35.78,35.74,35.75,43500.0,35.76,35.78,35.74,35.75,43500.0
2010-04-06 13:25:00,35.75,35.75,35.72,35.72,48900.0,35.75,35.75,35.72,35.72,48900.0
2010-04-06 13:30:00,35.73,35.75,35.73,35.75,28200.0,35.73,35.75,35.73,35.75,28200.0
2010-04-06 13:35:00,35.75,35.76,35.72,35.73,57700.0,35.75,35.76,35.72,35.73,57700.0
2010-04-06 13:40:00,35.73,35.74,35.72,35.73,29600.0,35.73,35.74,35.72,35.73,29600.0
2010-04-06 13:45:00,35.72,35.73,35.7,35.7,42600.0,35.72,35.73,35.7,35.7,42600.0
2010-04-06 13:50:00,35.7,35.73,35.7,35.73,18900.0,35.7,35.73,35.7,35.73,18900.0
2010-04-06 13:55:00,35.73,35.73,35.7,35.71,19100.0,35.73,35.73,35.7,35.71,19100.0
2010-04-06 14:00:00,35.71,35.78,35.7,35.78,36000.0,35.71,35.78,35.7,35.78,36000.0
2010-04-06 14:05:00,35.79,35.81,35.74,35.77,93200.0,35.79,35.81,35.74,35.77,93200.0
2010-04-06 14:10:00,35.77,35.79,35.75,35.79,77000.0,35.77,35.79,35.75,35.79,77000.0
2010-04-06 14:15:00,35.79,35.85,35.79,35.85,21500.0,35.79,35.85,35.79,35.85,21500.0
2010-04-06 14:20:00,35.85,35.9,35.85,35.9,40100.0,35.85,35.9,35.85,35.9,40100.0
2010-04-06 14:25:00,35.9,35.91,35.87,35.9,88400.0,35.9,35.91,35.87,35.9,88400.0
2010-04-06 14:30:00,35.9,35.91,35.85,35.87,95000.0,35.9,35.91,35.85,35.87,95000.0
2010-04-06 14:35:00,35.87,35.91,35.86,35.88,63500.0,35.87,35.91,35.86,35.88,63500.0
2010-04-06 14:40:00,35.88,35.88,35.85,35.87,113100.0,35.88,35.88,35.85,35.87,113100.0
2010-04-06 14:45:00,35.88,35.91,35.88,35.9,55300.0,35.88,35.91,35.88,35.9,55300.0
2010-04-06 14:50:00,35.91,35.93,35.91,35.92,28600.0,35.91,35.93,35.91,35.92,28600.0
2010-04-06 14:55:00,35.92,35.92,35.85,35.86,84000.0,35.92,35.92,35.85,35.86,84000.0
2010-04-06 15:00:00,35.85,35.86,35.84,35.85,32100.0,35.85,35.86,35.84,35.85,32100.0
2010-04-06 15:05:00,35.85,35.86,35.85,35.85,23100.0,35.85,35.86,35.85,35.85,23100.0
2010-04-06 15:10:00,35.86,35.88,35.84,35.85,58600.0,35.86,35.88,35.84,35.85,58600.0
2010-04-06 15:15:00,35.85,35.85,35.81,35.82,33000.0,35.85,35.85,35.81,35.82,33000.0
2010-04-06 15:20:00,35.81,35.82,35.77,35.78,104000.0,35.81,35.82,35.77,35.78,104000.0
2010-04-06 15:25:00,35.78,35.79,35.74,35.75,85400.0,35.78,35.79,35.74,35.75,85400.0
2010-04-06 15:30:00,35.76,35.78,35.75,35.76,158400.0,35.76,35.78,35.75,35.76,158400.0
2010-04-06 15:35:00,35.75,35.78,35.74,35.75,91200.0,35.75,35.78,35.74,35.75,91200.0
2010-04-06 15:40:00,35.74,35.81,35.74,35.78,134200.0,35.74,35.81,35.74,35.78,134200.0
2010-04-06 15:45:00,35.78,35.78,35.72,35.72,116900.0,35.78,35.78,35.72,35.72,116900.0
2010-04-06 15:50:00,35.72,35.74,35.69,35.71,208800.0,35.72,35.74,35.69,35.71,208800.0
2010-04-06 15:55:00,35.72,35.72,35.7,35.7,168700.0,35.72,35.72,35.7,35.7,168700.0
2010-04-07 09:30:00,35.56,35.64,35.44,35.48,45700.0,35.56,35.64,35.44,35.48,45700.0
2010-04-07 09:35:00,35.48,35.48,35.34,35.45,183600.0,35.48,35.48,35.34,35.45,183600.0
2010-04-07 09:40:00,35.44,35.51,35.44,35.5,124600.0,35.44,35.51,35.44,35.5,124600.0
2010-04-07 09:45:00,35.5,35.55,35.47,35.49,368800.0,35.5,35.55,35.47,35.49,368800.0
2010-04-07 09:50:00,35.49,35.51,35.4,35.45,150300.0,35.49,35.51,35.4,35.45,150300.0
2010-04-07 09:55:00,35.46,35.48,35.4,35.4,82900.0,35.46,35.48,35.4,35.4,82900.0
2010-04-07 10:00:00,35.4,35.45,35.36,35.44,62800.0,35.4,35.45,35.36,35.44,62800.0
2010-04-07 10:05:00,35.44,35.52,35.44,35.52,52700.0,35.44,35.52,35.44,35.52,52700.0
2010-04-07 10:10:00,35.51,35.57,35.5,35.57,38500.0,35.51,35.57,35.5,35.57,38500.0
2010-04-07 10:15:00,35.57,35.63,35.57,35.61,165800.0,35.57,35.63,35.57,35.61,165800.0
2010-04-07 10:20:00,35.62,35.62,35.53,35.55,129000.0,35.62,35.62,35.53,35.55,129000.0
2010-04-07 10:25:00,35.55,35.56,35.49,35.49,44200.0,35.55,35.56,35.49,35.49,44200.0
2010-04-07 10:30:00,35.49,35.49,35.47,35.47,54700.0,35.49,35.49,35.47,35.47,54700.0
2010-04-07 10:35:00,35.47,35.48,35.43,35.44,30500.0,35.47,35.48,35.43,35.44,30500.0
2010-04-07 10:40:00,35.44,35.44,35.29,35.31,111600.0,35.44,35.44,35.29,35.31,111600.0
2010-04-07 10:45:00,35.31,35.31,35.21,35.22,83600.0,35.31,35.31,35.21,35.22,83600.0
2010-04-07 10:50:00,35.22,35.24,35.22,35.23,77200.0,35.22,35.24,35.22,35.23,77200.0
2010-04-07 10:55:00,35.22,35.23,35.2,35.22,165400.0,35.22,35.23,35.2,35.22,165400.0
2010-04-07 11:00:00,35.22,35.25,35.2,35.24,82200.0,35.22,35.25,35.2,35.24,82200.0
2010-04-07 11:05:00,35.24,35.27,35.24,35.26,32200.0,35.24,35.27,35.24,35.26,32200.0
2010-04-07 11:10:00,35.26,35.35,35.26,35.35,38200.0,35.26,35.35,35.26,35.35,38200.0
2010-04-07 11:15:00,35.35,35.37,35.29,35.31,104400.0,35.35,35.37,35.29,35.31,104400.0
2010-04-07 11:20:00,35.31,35.31,35.29,35.29,27300.0,35.31,35.31,35.29,35.29,27300.0
2010-04-07 11:25:00,35.29,35.4,35.26,35.32,79200.0,35.29,35.4,35.26,35.32,79200.0
2010-04-07 11:30:00,35.33,35.33,35.31,35.31,38700.0,35.33,35.33,35.31,35.31,38700.0
2010-04-07 11:35:00,35.32,35.33,35.28,35.28,51200.0,35.32,35.33,35.28,35.28,51200.0
2010-04-07 11:40:00,35.28,35.32,35.27,35.31,35900.0,35.28,35.32,35.27,35.31,35900.0
2010-04-07 11:45:00,35.31,35.31,35.26,35.29,20700.0,35.31,35.31,35.26,35.29,20700.0
2010-04-07 11:50:00,35.29,35.3,35.29,35.29,8100.0,35.29,35.3,35.29,35.29,8100.0
2010-04-07 11:55:00,35.3,35.3,35.28,35.28,16300.0,35.3,35.3,35.28,35.28,16300.0
2010-04-07 12:00:00,35.29,35.31,35.28,35.3,38900.0,35.29,35.31,35.28,35.3,38900.0
2010-04-07 12:05:00,35.31,35.35,35.31,35.34,27300.0,35.31,35.35,35.31,35.34,27300.0
2010-04-07 12:10:00,35.34,35.35,35.34,35.34,13300.0,35.34,35.35,35.34,35.34,13300.0
2010-04-07 12:15:00,35.35,35.35,35.31,35.32,18100.0,35.35,35.35,35.31,35.32,18100.0
2010-04-07 12:20:00,35.32,35.32,35.31,35.32,6300.0,35.32,35.32,35.31,35.32,6300.0
2010-04-07 12:25:00,35.32,35.32,35.31,35.31,12300.0,35.32,35.32,35.31,35.31,12300.0
2010-04-07 12:30:00,35.32,35.32,35.29,35.29,13200.0,35.32,35.32,35.29,35.29,13200.0
2010-04-07 12:35:00,35.3,35.31,35.29,35.3,19700.0,35.3,35.31,35.29,35.3,19700.0
2010-04-07 12:40:00,35.31,35.32,35.3,35.31,8400.0,35.31,35.32,35.3,35.31,8400.0
2010-04-07 12:45:00,35.31,35.32,35.29,35.29,11700.0,35.31,35.32,35.29,35.29,11700.0
2010-04-07 12:50:00,35.29,35.3,35.28,35.3,25900.0,35.29,35.3,35.28,35.3,25900.0
2010-04-07 12:55:00,35.31,35.33,35.3,35.33,10900.0,35.31,35.33,35.3,35.33,10900.0
2010-04-07 13:00:00,35.33,35.35,35.32,35.33,38500.0,35.33,35.35,35.32,35.33,38500.0
2010-04-07 13:05:00,35.33,35.35,35.32,35.34,18600.0,35.33,35.35,35.32,35.34,18600.0
2010-04-07 13:10:00,35.34,35.38,35.33,35.35,44200.0,35.34,35.38,35.33,35.35,44200.0
2010-04-07 13:15:00,35.34,35.34,35.3,35.31,23400.0,35.34,35.34,35.3,35.31,23400.0
2010-04-07 13:20:00,35.31,35.33,35.3,35.33,14000.0,35.31,35.33,35.3,35.33,14000.0
2010-04-07 13:25:00,35.33,35.34,35.32,35.33,24300.0,35.33,35.34,35.32,35.33,24300.0
2010-04-07 13:30:00,35.33,35.33,35.29,35.29,39400.0,35.33,35.33,35.29,35.29,39400.0
2010-04-07 13:35:00,35.29,35.3,35.27,35.28,24300.0,35.29,35.3,35.27,35.28,24300.0
2010-04-07 13:40:00,35.28,35.3,35.24,35.25,38200.0,35.28,35.3,35.24,35.25,38200.0
2010-04-07 13:45:00,35.25,35.25,35.22,35.23,24700.0,35.25,35.25,35.22,35.23,24700.0
2010-04-07 13:50:00,35.22,35.23,35.21,35.22,48300.0,35.22,35.23,35.21,35.22,48300.0
2010-04-07 13:55:00,35.22,35.22,35.15,35.19,136800.0,35.22,35.22,35.15,35.19,136800.0
2010-04-07 14:00:00,35.19,35.21,35.15,35.15,115400.0,35.19,35.21,35.15,35.15,115400.0
2010-04-07 14:05:00,35.15,35.22,35.15,35.22,65700.0,35.15,35.22,35.15,35.22,65700.0
2010-04-07 14:10:00,35.22,35.22,35.17,35.18,70900.0,35.22,35.22,35.17,35.18,70900.0
2010-04-07 14:15:00,35.18,35.2,35.16,35.16,112900.0,35.18,35.2,35.16,35.16,112900.0
2010-04-07 14:20:00,35.17,35.17,35.1,35.12,86000.0,35.17,35.17,35.1,35.12,86000.0
2010-04-07 14:25:00,35.12,35.12,35.07,35.12,65200.0,35.12,35.12,35.07,35.12,65200.0
2010-04-07 14:30:00,35.12,35.16,35.11,35.12,87000.0,35.12,35.16,35.11,35.12,87000.0
2010-04-07 14:35:00,35.12,35.16,35.12,35.16,50700.0,35.12,35.16,35.12,35.16,50700.0
2010-04-07 14:40:00,35.16,35.19,35.12,35.19,70400.0,35.16,35.19,35.12,35.19,70400.0
2010-04-07 14:45:00,35.19,35.21,35.18,35.18,59000.0,35.19,35.21,35.18,35.18,59000.0
2010-04-07 14:50:00,35.17,35.21,35.16,35.2,37600.0,35.17,35.21,35.16,35.2,37600.0
2010-04-07 14:55:00,35.2,35.2,35.12,35.14,60800.0,35.2,35.2,35.12,35.14,60800.0
2010-04-07 15:00:00,35.14,35.14,35.07,35.12,56700.0,35.14,35.14,35.07,35.12,56700.0
2010-04-07 15:05:00,35.13,35.13,35.0,35.01,236200.0,35.13,35.13,35.0,35.01,236200.0
2010-04-07 15:10:00,35.01,35.05,34.97,35.01,97500.0,35.01,35.05,34.97,35.01,97500.0
2010-04-07 15:15:00,35.01,35.04,34.97,35.03,62400.0,35.01,35.04,34.97,35.03,62400.0
2010-04-07 15:20:00,35.04,35.06,35.02,35.03,80900.0,35.04,35.06,35.02,35.03,80900.0
2010-04-07 15:25:00,35.03,35.03,34.96,34.96,199400.0,35.03,35.03,34.96,34.96,199400.0
2010-04-07 15:30:00,34.96,35.0,34.96,35.0,79100.0,34.96,35.0,34.96,35.0,79100.0
2010-04-07 15:35:00,35.0,35.0,34.99,35.0,128200.0,35.0,35.0,34.99,35.0,128200.0
2010-04-07 15:40:00,34.99,35.0,34.95,34.95,160400.0,34.99,35.0,34.95,34.95,160400.0
2010-04-07 15:45:00,34.96,34.99,34.96,34.99,147500.0,34.96,34.99,34.96,34.99,147500.0
2010-04-07 15:50:00,34.99,35.06,34.98,34.99,285500.0,34.99,35.06,34.98,34.99,285500.0
2010-04-07 15:55:00,34.99,35.05,34.99,35.05,435400.0,34.99,35.05,34.99,35.05,435400.0
2010-04-08 09:30:00,35.03,35.08,34.95,34.96,66300.0,35.03,35.08,34.95,34.96,66300.0
2010-04-08 09:35:00,34.95,34.96,34.83,34.88,67800.0,34.95,34.96,34.83,34.88,67800.0
2010-04-08 09:40:00,34.87,34.87,34.75,34.8,49700.0,34.87,34.87,34.75,34.8,49700.0
2010-04-08 09:45:00,34.81,34.86,34.78,34.83,198600.0,34.81,34.86,34.78,34.83,198600.0
2010-04-08 09:50:00,34.82,34.87,34.82,34.85,67100.0,34.82,34.87,34.82,34.85,67100.0
2010-04-08 09:55:00,34.86,34.87,34.82,34.87,44300.0,34.86,34.87,34.82,34.87,44300.0
2010-04-08 10:00:00,34.86,34.92,34.85,34.89,93300.0,34.86,34.92,34.85,34.89,93300.0
2010-04-08 10:05:00,34.89,34.9,34.82,34.83,77700.0,34.89,34.9,34.82,34.83,77700.0
2010-04-08 10:10:00,34.83,34.85,34.79,34.81,69700.0,34.83,34.85,34.79,34.81,69700.0
2010-04-08 10:15:00,34.8,34.83,34.78,34.8,60300.0,34.8,34.83,34.78,34.8,60300.0
2010-04-08 10:20:00,34.8,34.82,34.76,34.82,60500.0,34.8,34.82,34.76,34.82,60500.0
2010-04-08 10:25:00,34.82,34.86,34.82,34.84,135500.0,34.82,34.86,34.82,34.84,135500.0
2010-04-08 10:30:00,34.84,34.87,34.83,34.84,66000.0,34.84,34.87,34.83,34.84,66000.0
2010-04-08 10:35:00,34.85,34.85,34.83,34.83,44300.0,34.85,34.85,34.83,34.83,44300.0
2010-04-08 10:40:00,34.83,34.89,34.83,34.88,36200.0,34.83,34.89,34.83,34.88,36200.0
2010-04-08 10:45:00,34.89,34.91,34.88,34.91,37000.0,34.89,34.91,34.88,34.91,37000.0
2010-04-08 10:50:00,34.92,34.94,34.83,34.83,61600.0,34.92,34.94,34.83,34.83,61600.0
2010-04-08 10:55:00,34.83,34.83,34.76,34.76,40500.0,34.83,34.83,34.76,34.76,40500.0
2010-04-08 11:00:00,34.76,34.79,34.75,34.78,38100.0,34.76,34.79,34.75,34.78,38100.0
2010-04-08 11:05:00,34.77,34.78,34.74,34.75,89400.0,34.77,34.78,34.74,34.75,89400.0
2010-04-08 11:10:00,34.75,34.75,34.72,34.73,42100.0,34.75,34.75,34.72,34.73,42100.0
2010-04-08 11:15:00,34.72,34.73,34.68,34.69,35100.0,34.72,34.73,34.68,34.69,35100.0
2010-04-08 11:20:00,34.69,34.7,34.66,34.69,33600.0,34.69,34.7,34.66,34.69,33600.0
2010-04-08 11:25:00,34.69,34.71,34.69,34.7,38300.0,34.69,34.71,34.69,34.7,38300.0
2010-04-08 11:30:00,34.7,34.76,34.69,34.69,96900.0,34.7,34.76,34.69,34.69,96900.0
2010-04-08 11:35:00,34.69,34.7,34.63,34.66,134200.0,34.69,34.7,34.63,34.66,134200.0
2010-04-08 11:40:00,34.67,34.71,34.67,34.7,17600.0,34.67,34.71,34.67,34.7,17600.0
2010-04-08 11:45:00,34.7,34.73,34.69,34.73,98800.0,34.7,34.73,34.69,34.73,98800.0
2010-04-08 11:50:00,34.73,34.74,34.72,34.74,42200.0,34.73,34.74,34.72,34.74,42200.0
2010-04-08 11:55:00,34.74,34.74,34.73,34.74,32300.0,34.74,34.74,34.73,34.74,32300.0
2010-04-08 12:00:00,34.73,34.75,34.73,34.75,39100.0,34.73,34.75,34.73,34.75,39100.0
2010-04-08 12:05:00,34.75,34.76,34.73,34.75,66900.0,34.75,34.76,34.73,34.75,66900.0
2010-04-08 12:10:00,34.76,34.76,34.75,34.76,7900.0,34.76,34.76,34.75,34.76,7900.0
2010-04-08 12:15:00,34.75,34.78,34.75,34.77,78400.0,34.75,34.78,34.75,34.77,78400.0
2010-04-08 12:20:00,34.77,34.87,34.77,34.83,154900.0,34.77,34.87,34.77,34.83,154900.0
2010-04-08 12:25:00,34.84,34.84,34.83,34.84,39800.0,34.84,34.84,34.83,34.84,39800.0
2010-04-08 12:30:00,34.84,34.85,34.81,34.82,80900.0,34.84,34.85,34.81,34.82,80900.0
2010-04-08 12:35:00,34.81,34.83,34.81,34.81,41100.0,34.81,34.83,34.81,34.81,41100.0
2010-04-08 12:40:00,34.82,34.82,34.81,34.81,23000.0,34.82,34.82,34.81,34.81,23000.0
2010-04-08 12:45:00,34.82,34.82,34.81,34.81,29600.0,34.82,34.82,34.81,34.81,29600.0
2010-04-08 12:50:00,34.81,34.86,34.81,34.85,69900.0,34.81,34.86,34.81,34.85,69900.0
2010-04-08 12:55:00,34.87,34.87,34.84,34.85,70800.0,34.87,34.87,34.84,34.85,70800.0
2010-04-08 13:00:00,34.84,34.85,34.84,34.84,43900.0,34.84,34.85,34.84,34.84,43900.0
2010-04-08 13:05:00,34.85,34.85,34.79,34.79,110500.0,34.85,34.85,34.79,34.79,110500.0
2010-04-08 13:10:00,34.79,34.79,34.73,34.74,116100.0,34.79,34.79,34.73,34.74,116100.0
2010-04-08 13:15:00,34.74,34.75,34.71,34.72,31200.0,34.74,34.75,34.71,34.72,31200.0
2010-04-08 13:20:00,34.72,34.72,34.69,34.72,107000.0,34.72,34.72,34.69,34.72,107000.0
2010-04-08 13:25:00,34.72,34.76,34.72,34.76,49300.0,34.72,34.76,34.72,34.76,49300.0
2010-04-08 13:30:00,34.76,34.79,34.74,34.76,126400.0,34.76,34.79,34.74,34.76,126400.0
2010-04-08 13:35:00,34.75,34.8,34.75,34.79,100100.0,34.75,34.8,34.75,34.79,100100.0
2010-04-08 13:40:00,34.8,34.8,34.78,34.8,69600.0,34.8,34.8,34.78,34.8,69600.0
2010-04-08 13:45:00,34.79,34.8,34.79,34.79,47100.0,34.79,34.8,34.79,34.79,47100.0
2010-04-08 13:50:00,34.79,34.8,34.76,34.78,62000.0,34.79,34.8,34.76,34.78,62000.0
2010-04-08 13:55:00,34.77,34.78,34.75,34.76,41600.0,34.77,34.78,34.75,34.76,41600.0
2010-04-08 14:00:00,34.77,34.77,34.74,34.74,83000.0,34.77,34.77,34.74,34.74,83000.0
2010-04-08 14:05:00,34.75,34.75,34.72,34.73,38900.0,34.75,34.75,34.72,34.73,38900.0
2010-04-08 14:10:00,34.72,34.74,34.72,34.74,28400.0,34.72,34.74,34.72,34.74,28400.0
2010-04-08 14:15:00,34.73,34.75,34.73,34.73,69400.0,34.73,34.75,34.73,34.73,69400.0
2010-04-08 14:20:00,34.74,34.74,34.7,34.7,66900.0,34.74,34.74,34.7,34.7,66900.0
2010-04-08 14:25:00,34.7,34.76,34.7,34.76,57900.0,34.7,34.76,34.7,34.76,57900.0
2010-04-08 14:30:00,34.76,34.81,34.75,34.81,37300.0,34.76,34.81,34.75,34.81,37300.0
2010-04-08 14:35:00,34.81,34.84,34.8,34.84,31200.0,34.81,34.84,34.8,34.84,31200.0
2010-04-08 14:40:00,34.84,34.84,34.8,34.82,69300.0,34.84,34.84,34.8,34.82,69300.0
2010-04-08 14:45:00,34.82,34.89,34.81,34.89,81300.0,34.82,34.89,34.81,34.89,81300.0
2010-04-08 14:50:00,34.88,34.89,34.86,34.88,81500.0,34.88,34.89,34.86,34.88,81500.0
2010-04-08 14:55:00,34.87,34.88,34.86,34.87,18300.0,34.87,34.88,34.86,34.87,18300.0
2010-04-08 15:00:00,34.87,34.9,34.87,34.88,65300.0,34.87,34.9,34.87,34.88,65300.0
2010-04-08 15:05:00,34.89,34.89,34.85,34.85,74800.0,34.89,34.89,34.85,34.85,74800.0
2010-04-08 15:10:00,34.85,34.89,34.85,34.87,59800.0,34.85,34.89,34.85,34.87,59800.0
2010-04-08 15:15:00,34.87,34.9,34.86,34.9,56400.0,34.87,34.9,34.86,34.9,56400.0
2010-04-08 15:20:00,34.9,34.93,34.9,34.93,39900.0,34.9,34.93,34.9,34.93,39900.0
2010-04-08 15:25:00,34.93,34.93,34.91,34.92,28000.0,34.93,34.93,34.91,34.92,28000.0
2010-04-08 15:30:00,34.91,34.92,34.91,34.91,44700.0,34.91,34.92,34.91,34.91,44700.0
2010-04-08 15:35:00,34.91,34.92,34.9,34.9,57300.0,34.91,34.92,34.9,34.9,57300.0
2010-04-08 15:40:00,34.91,34.91,34.88,34.88,65700.0,34.91,34.91,34.88,34.88,65700.0
2010-04-08 15:45:00,34.89,34.89,34.88,34.88,54200.0,34.89,34.89,34.88,34.88,54200.0
2010-04-08 15:50:00,34.89,34.91,34.89,34.91,197000.0,34.89,34.91,34.89,34.91,197000.0
2010-04-08 15:55:00,34.91,34.95,34.9,34.95,302800.0,34.91,34.95,34.9,34.95,302800.0
2010-04-09 09:30:00,34.55,34.65,34.44,34.56,303500.0,34.55,34.65,34.44,34.56,303500.0
2010-04-09 09:35:00,34.56,34.72,34.5,34.67,321900.0,34.56,34.72,34.5,34.67,321900.0
2010-04-09 09:40:00,34.68,34.72,34.65,34.66,396300.0,34.68,34.72,34.65,34.66,396300.0
2010-04-09 09:45:00,34.66,34.75,34.6,34.61,219700.0,34.66,34.75,34.6,34.61,219700.0
2010-04-09 09:50:00,34.61,34.65,34.58,34.6,159300.0,34.61,34.65,34.58,34.6,159300.0
2010-04-09 09:55:00,34.6,34.81,34.6,34.78,89800.0,34.6,34.81,34.6,34.78,89800.0
2010-04-09 10:00:00,34.78,34.93,34.78,34.83,129700.0,34.78,34.93,34.78,34.83,129700.0
2010-04-09 10:05:00,34.84,34.85,34.7,34.73,112000.0,34.84,34.85,34.7,34.73,112000.0
2010-04-09 10:10:00,34.73,34.73,34.65,34.65,140000.0,34.73,34.73,34.65,34.65,140000.0
2010-04-09 10:15:00,34.65,34.68,34.64,34.65,159900.0,34.65,34.68,34.64,34.65,159900.0
2010-04-09 10:20:00,34.65,34.71,34.65,34.69,61400.0,34.65,34.71,34.65,34.69,61400.0
2010-04-09 10:25:00,34.69,34.69,34.57,34.61,112600.0,34.69,34.69,34.57,34.61,112600.0
2010-04-09 10:30:00,34.61,34.66,34.57,34.59,113500.0,34.61,34.66,34.57,34.59,113500.0
2010-04-09 10:35:00,34.59,34.68,34.59,34.68,77100.0,34.59,34.68,34.59,34.68,77100.0
2010-04-09 10:40:00,34.67,34.76,34.64,34.76,129300.0,34.67,34.76,34.64,34.76,129300.0
2010-04-09 10:45:00,34.76,34.8,34.75,34.79,51800.0,34.76,34.8,34.75,34.79,51800.0
2010-04-09 10:50:00,34.8,34.83,34.74,34.76,168000.0,34.8,34.83,34.74,34.76,168000.0
2010-04-09 10:55:00,34.76,34.77,34.73,34.76,45500.0,34.76,34.77,34.73,34.76,45500.0
2010-04-09 11:00:00,34.76,34.84,34.75,34.84,45800.0,34.76,34.84,34.75,34.84,45800.0
2010-04-09 11:05:00,34.84,34.9,34.84,34.9,42200.0,34.84,34.9,34.84,34.9,42200.0
2010-04-09 11:10:00,34.9,34.92,34.86,34.91,52700.0,34.9,34.92,34.86,34.91,52700.0
2010-04-09 11:15:00,34.9,34.94,34.9,34.93,25300.0,34.9,34.94,34.9,34.93,25300.0
2010-04-09 11:20:00,34.92,34.97,34.92,34.97,44200.0,34.92,34.97,34.92,34.97,44200.0
2010-04-09 11:25:00,34.97,35.05,34.96,35.02,127600.0,34.97,35.05,34.96,35.02,127600.0
2010-04-09 11:30:00,35.02,35.06,35.02,35.03,53800.0,35.02,35.06,35.02,35.03,53800.0
2010-04-09 11:35:00,35.03,35.04,35.02,35.03,12300.0,35.03,35.04,35.02,35.03,12300.0
2010-04-09 11:40:00,35.03,35.1,35.02,35.09,77100.0,35.03,35.1,35.02,35.09,77100.0
2010-04-09 11:45:00,35.09,35.12,35.07,35.11,122800.0,35.09,35.12,35.07,35.11,122800.0
2010-04-09 11:50:00,35.11,35.19,35.11,35.18,57700.0,35.11,35.19,35.11,35.18,57700.0
2010-04-09 11:55:00,35.19,35.21,35.15,35.15,79600.0,35.19,35.21,35.15,35.15,79600.0
2010-04-09 12:00:00,35.15,35.16,35.1,35.1,41300.0,35.15,35.16,35.1,35.1,41300.0
2010-04-09 12:05:00,35.1,35.16,35.06,35.16,79200.0,35.1,35.16,35.06,35.16,79200.0
2010-04-09 12:10:00,35.16,35.16,35.1,35.1,38200.0,35.16,35.16,35.1,35.1,38200.0
2010-04-09 12:15:00,35.1,35.12,35.1,35.11,20600.0,35.1,35.12,35.1,35.11,20600.0
2010-04-09 12:20:00,35.11,35.18,35.1,35.18,38600.0,35.11,35.18,35.1,35.18,38600.0
2010-04-09 12:25:00,35.18,35.2,35.17,35.19,82900.0,35.18,35.2,35.17,35.19,82900.0
2010-04-09 12:30:00,35.19,35.22,35.18,35.2,43300.0,35.19,35.22,35.18,35.2,43300.0
2010-04-09 12:35:00,35.21,35.21,35.18,35.21,42700.0,35.21,35.21,35.18,35.21,42700.0
2010-04-09 12:40:00,35.21,35.27,35.21,35.27,53800.0,35.21,35.27,35.21,35.27,53800.0
2010-04-09 12:45:00,35.27,35.27,35.2,35.2,36100.0,35.27,35.27,35.2,35.2,36100.0
2010-04-09 12:50:00,35.21,35.25,35.2,35.24,42900.0,35.21,35.25,35.2,35.24,42900.0
2010-04-09 12:55:00,35.24,35.26,35.23,35.23,42400.0,35.24,35.26,35.23,35.23,42400.0
2010-04-09 13:00:00,35.24,35.24,35.2,35.2,17800.0,35.24,35.24,35.2,35.2,17800.0
2010-04-09 13:05:00,35.2,35.22,35.17,35.2,59900.0,35.2,35.22,35.17,35.2,59900.0
2010-04-09 13:10:00,35.2,35.23,35.19,35.23,17700.0,35.2,35.23,35.19,35.23,17700.0
2010-04-09 13:15:00,35.24,35.24,35.22,35.24,12600.0,35.24,35.24,35.22,35.24,12600.0
2010-04-09 13:20:00,35.24,35.24,35.23,35.23,17200.0,35.24,35.24,35.23,35.23,17200.0
2010-04-09 13:25:00,35.23,35.3,35.23,35.29,137300.0,35.23,35.3,35.23,35.29,137300.0
2010-04-09 13:30:00,35.29,35.31,35.28,35.3,98100.0,35.29,35.31,35.28,35.3,98100.0
2010-04-09 13:35:00,35.31,35.36,35.3,35.34,91900.0,35.31,35.36,35.3,35.34,91900.0
2010-04-09 13:40:00,35.34,35.35,35.3,35.3,41500.0,35.34,35.35,35.3,35.3,41500.0
2010-04-09 13:45:00,35.3,35.33,35.3,35.33,30500.0,35.3,35.33,35.3,35.33,30500.0
2010-04-09 13:50:00,35.33,35.33,35.29,35.29,64100.0,35.33,35.33,35.29,35.29,64100.0
2010-04-09 13:55:00,35.29,35.3,35.26,35.26,98500.0,35.29,35.3,35.26,35.26,98500.0
2010-04-09 14:00:00,35.26,35.29,35.25,35.29,59500.0,35.26,35.29,35.25,35.29,59500.0
2010-04-09 14:05:00,35.29,35.32,35.28,35.31,35400.0,35.29,35.32,35.28,35.31,35400.0
2010-04-09 14:10:00,35.31,35.33,35.3,35.33,19200.0,35.31,35.33,35.3,35.33,19200.0
2010-04-09 14:15:00,35.33,35.34,35.33,35.33,26700.0,35.33,35.34,35.33,35.33,26700.0
2010-04-09 14:20:00,35.34,35.34,35.31,35.31,42200.0,35.34,35.34,35.31,35.31,42200.0
2010-04-09 14:25:00,35.31,35.32,35.29,35.3,94400.0,35.31,35.32,35.29,35.3,94400.0
2010-04-09 14:30:00,35.3,35.31,35.29,35.29,48100.0,35.3,35.31,35.29,35.29,48100.0
2010-04-09 14:35:00,35.29,35.31,35.29,35.31,37400.0,35.29,35.31,35.29,35.31,37400.0
2010-04-09 14:40:00,35.31,35.32,35.28,35.3,222800.0,35.31,35.32,35.28,35.3,222800.0
2010-04-09 14:45:00,35.3,35.33,35.29,35.33,86500.0,35.3,35.33,35.29,35.33,86500.0
2010-04-09 14:50:00,35.33,35.34,35.32,35.33,61400.0,35.33,35.34,35.32,35.33,61400.0
2010-04-09 14:55:00,35.33,35.37,35.33,35.34,67200.0,35.33,35.37,35.33,35.34,67200.0
2010-04-09 15:00:00,35.35,35.36,35.32,35.35,103400.0,35.35,35.36,35.32,35.35,103400.0
2010-04-09 15:05:00,35.35,35.35,35.31,35.32,35300.0,35.35,35.35,35.31,35.32,35300.0
2010-04-09 15:10:00,35.32,35.34,35.31,35.34,78800.0,35.32,35.34,35.31,35.34,78800.0
2010-04-09 15:15:00,35.35,35.38,35.35,35.38,48300.0,35.35,35.38,35.35,35.38,48300.0
2010-04-09 15:20:00,35.38,35.38,35.35,35.36,40600.0,35.38,35.38,35.35,35.36,40600.0
2010-04-09 15:25:00,35.36,35.42,35.35,35.42,71100.0,35.36,35.42,35.35,35.42,71100.0
2010-04-09 15:30:00,35.42,35.44,35.41,35.41,38300.0,35.42,35.44,35.41,35.41,38300.0
2010-04-09 15:35:00,35.42,35.42,35.38,35.38,46900.0,35.42,35.42,35.38,35.38,46900.0
2010-04-09 15:40:00,35.39,35.4,35.38,35.39,89000.0,35.39,35.4,35.38,35.39,89000.0
2010-04-09 15:45:00,35.39,35.4,35.38,35.4,46300.0,35.39,35.4,35.38,35.4,46300.0
2010-04-09 15:50:00,35.4,35.43,35.38,35.43,229500.0,35.4,35.43,35.38,35.43,229500.0
2010-04-09 15:55:00,35.43,35.47,35.41,35.47,252200.0,35.43,35.47,35.41,35.47,252200.0
2010-04-12 09:30:00,35.53,35.54,35.34,35.4,165500.0,35.53,35.54,35.34,35.4,165500.0
2010-04-12 09:35:00,35.4,35.44,35.27,35.38,182200.0,35.4,35.44,35.27,35.38,182200.0
2010-04-12 09:40:00,35.39,35.43,35.21,35.29,156700.0,35.39,35.43,35.21,35.29,156700.0
2010-04-12 09:45:00,35.29,35.39,35.28,35.33,133800.0,35.29,35.39,35.28,35.33,133800.0
2010-04-12 09:50:00,35.32,35.34,35.11,35.13,169600.0,35.32,35.34,35.11,35.13,169600.0
2010-04-12 09:55:00,35.13,35.17,35.0,35.12,215600.0,35.13,35.17,35.0,35.12,215600.0
2010-04-12 10:00:00,35.11,35.22,35.07,35.22,174100.0,35.11,35.22,35.07,35.22,174100.0
2010-04-12 10:05:00,35.22,35.25,35.2,35.23,59900.0,35.22,35.25,35.2,35.23,59900.0
2010-04-12 10:10:00,35.24,35.3,35.24,35.24,71400.0,35.24,35.3,35.24,35.24,71400.0
2010-04-12 10:15:00,35.25,35.25,35.17,35.19,40600.0,35.25,35.25,35.17,35.19,40600.0
2010-04-12 10:20:00,35.19,35.26,35.17,35.26,61400.0,35.19,35.26,35.17,35.26,61400.0
2010-04-12 10:25:00,35.26,35.26,35.22,35.25,39400.0,35.26,35.26,35.22,35.25,39400.0
2010-04-12 10:30:00,35.25,35.25,35.22,35.24,27400.0,35.25,35.25,35.22,35.24,27400.0
2010-04-12 10:35:00,35.24,35.24,35.18,35.18,45100.0,35.24,35.24,35.18,35.18,45100.0
2010-04-12 10:40:00,35.19,35.24,35.18,35.19,75500.0,35.19,35.24,35.18,35.19,75500.0
2010-04-12 10:45:00,35.19,35.24,35.18,35.24,73200.0,35.19,35.24,35.18,35.24,73200.0
2010-04-12 10:50:00,35.23,35.25,35.22,35.25,22200.0,35.23,35.25,35.22,35.25,22200.0
2010-04-12 10:55:00,35.24,35.25,35.21,35.22,19200.0,35.24,35.25,35.21,35.22,19200.0
2010-04-12 11:00:00,35.22,35.22,35.18,35.18,19200.0,35.22,35.22,35.18,35.18,19200.0
2010-04-12 11:05:00,35.19,35.23,35.18,35.23,29500.0,35.19,35.23,35.18,35.23,29500.0
2010-04-12 11:10:00,35.23,35.24,35.21,35.21,21000.0,35.23,35.24,35.21,35.21,21000.0
2010-04-12 11:15:00,35.21,35.21,35.17,35.19,54100.0,35.21,35.21,35.17,35.19,54100.0
2010-04-12 11:20:00,35.2,35.21,35.17,35.19,63400.0,35.2,35.21,35.17,35.19,63400.0
2010-04-12 11:25:00,35.19,35.21,35.19,35.2,20300.0,35.19,35.21,35.19,35.2,20300.0
2010-04-12 11:30:00,35.2,35.21,35.17,35.18,70500.0,35.2,35.21,35.17,35.18,70500.0
2010-04-12 11:35:00,35.18,35.21,35.17,35.2,45600.0,35.18,35.21,35.17,35.2,45600.0
2010-04-12 11:40:00,35.2,35.21,35.14,35.14,70400.0,35.2,35.21,35.14,35.14,70400.0
2010-04-12 11:45:00,35.14,35.14,35.08,35.1,96900.0,35.14,35.14,35.08,35.1,96900.0
2010-04-12 11:50:00,35.09,35.15,35.09,35.15,53000.0,35.09,35.15,35.09,35.15,53000.0
2010-04-12 11:55:00,35.16,35.16,35.1,35.1,85200.0,35.16,35.16,35.1,35.1,85200.0
2010-04-12 12:00:00,35.1,35.13,35.1,35.12,12000.0,35.1,35.13,35.1,35.12,12000.0
2010-04-12 12:05:00,35.13,35.13,35.09,35.11,18200.0,35.13,35.13,35.09,35.11,18200.0
2010-04-12 12:10:00,35.1,35.13,35.1,35.13,19800.0,35.1,35.13,35.1,35.13,19800.0
2010-04-12 12:15:00,35.13,35.15,35.12,35.13,34500.0,35.13,35.15,35.12,35.13,34500.0
2010-04-12 12:20:00,35.14,35.14,35.09,35.1,54900.0,35.14,35.14,35.09,35.1,54900.0
2010-04-12 12:25:00,35.1,35.1,35.08,35.09,28700.0,35.1,35.1,35.08,35.09,28700.0
2010-04-12 12:30:00,35.08,35.09,35.08,35.09,20700.0,35.08,35.09,35.08,35.09,20700.0
2010-04-12 12:35:00,35.08,35.13,35.08,35.13,36200.0,35.08,35.13,35.08,35.13,36200.0
2010-04-12 12:40:00,35.13,35.15,35.12,35.15,18600.0,35.13,35.15,35.12,35.15,18600.0
2010-04-12 12:45:00,35.15,35.15,35.12,35.13,34400.0,35.15,35.15,35.12,35.13,34400.0
2010-04-12 12:50:00,35.13,35.18,35.12,35.18,29000.0,35.13,35.18,35.12,35.18,29000.0
2010-04-12 12:55:00,35.18,35.2,35.15,35.2,38600.0,35.18,35.2,35.15,35.2,38600.0
2010-04-12 13:00:00,35.2,35.2,35.16,35.16,32700.0,35.2,35.2,35.16,35.16,32700.0
2010-04-12 13:05:00,35.16,35.17,35.14,35.14,32000.0,35.16,35.17,35.14,35.14,32000.0
2010-04-12 13:10:00,35.14,35.2,35.14,35.19,45400.0,35.14,35.2,35.14,35.19,45400.0
2010-04-12 13:15:00,35.19,35.19,35.14,35.17,34300.0,35.19,35.19,35.14,35.17,34300.0
2010-04-12 13:20:00,35.16,35.17,35.13,35.13,29100.0,35.16,35.17,35.13,35.13,29100.0
2010-04-12 13:25:00,35.14,35.14,35.12,35.12,14000.0,35.14,35.14,35.12,35.12,14000.0
2010-04-12 13:30:00,35.12,35.17,35.12,35.17,22400.0,35.12,35.17,35.12,35.17,22400.0
2010-04-12 13:35:00,35.16,35.17,35.16,35.16,70200.0,35.16,35.17,35.16,35.16,70200.0
2010-04-12 13:40:00,35.16,35.17,35.14,35.14,46300.0,35.16,35.17,35.14,35.14,46300.0
2010-04-12 13:45:00,35.14,35.16,35.13,35.15,31900.0,35.14,35.16,35.13,35.15,31900.0
2010-04-12 13:50:00,35.14,35.15,35.13,35.13,33800.0,35.14,35.15,35.13,35.13,33800.0
2010-04-12 13:55:00,35.14,35.14,35.08,35.09,47800.0,35.14,35.14,35.08,35.09,47800.0
2010-04-12 14:00:00,35.09,35.12,35.08,35.09,25900.0,35.09,35.12,35.08,35.09,25900.0
2010-04-12 14:05:00,35.09,35.13,35.09,35.11,25100.0,35.09,35.13,35.09,35.11,25100.0
2010-04-12 14:10:00,35.11,35.14,35.11,35.14,18300.0,35.11,35.14,35.11,35.14,18300.0
2010-04-12 14:15:00,35.13,35.14,35.13,35.13,5900.0,35.13,35.14,35.13,35.13,5900.0
2010-04-12 14:20:00,35.13,35.16,35.13,35.15,20300.0,35.13,35.16,35.13,35.15,20300.0
2010-04-12 14:25:00,35.16,35.18,35.16,35.18,18300.0,35.16,35.18,35.16,35.18,18300.0
2010-04-12 14:30:00,35.17,35.18,35.16,35.16,34000.0,35.17,35.18,35.16,35.16,34000.0
2010-04-12 14:35:00,35.16,35.17,35.16,35.16,7500.0,35.16,35.17,35.16,35.16,7500.0
2010-04-12 14:40:00,35.16,35.17,35.13,35.15,26700.0,35.16,35.17,35.13,35.15,26700.0
2010-04-12 14:45:00,35.15,35.17,35.13,35.13,38500.0,35.15,35.17,35.13,35.13,38500.0
2010-04-12 14:50:00,35.13,35.14,35.11,35.11,27100.0,35.13,35.14,35.11,35.11,27100.0
2010-04-12 14:55:00,35.11,35.13,35.11,35.12,26700.0,35.11,35.13,35.11,35.12,26700.0
2010-04-12 15:00:00,35.11,35.13,35.1,35.1,38300.0,35.11,35.13,35.1,35.1,38300.0
2010-04-12 15:05:00,35.1,35.13,35.1,35.11,49900.0,35.1,35.13,35.1,35.11,49900.0
2010-04-12 15:10:00,35.11,35.12,35.07,35.09,65200.0,35.11,35.12,35.07,35.09,65200.0
2010-04-12 15:15:00,35.08,35.08,35.01,35.01,130900.0,35.08,35.08,35.01,35.01,130900.0
2010-04-12 15:20:00,35.02,35.05,34.97,34.97,114100.0,35.02,35.05,34.97,34.97,114100.0
2010-04-12 15:25:00,34.97,34.99,34.95,34.97,184300.0,34.97,34.99,34.95,34.97,184300.0
2010-04-12 15:30:00,34.96,34.99,34.96,34.99,71300.0,34.96,34.99,34.96,34.99,71300.0
2010-04-12 15:35:00,34.99,34.99,34.98,34.99,93400.0,34.99,34.99,34.98,34.99,93400.0
2010-04-12 15:40:00,34.99,34.99,34.92,34.94,202300.0,34.99,34.99,34.92,34.94,202300.0
2010-04-12 15:45:00,34.94,34.96,34.91,34.96,182000.0,34.94,34.96,34.91,34.96,182000.0
2010-04-12 15:50:00,34.96,35.05,34.95,35.03,302000.0,34.96,35.05,34.95,35.03,302000.0
2010-04-12 15:55:00,35.04,35.04,35.0,35.01,285300.0,35.04,35.04,35.0,35.01,285300.0
2010-04-13 09:30:00,34.91,34.99,34.75,34.76,121000.0,34.91,34.99,34.75,34.76,121000.0
2010-04-13 09:35:00,34.76,34.86,34.66,34.85,149400.0,34.76,34.86,34.66,34.85,149400.0
2010-04-13 09:40:00,34.85,34.9,34.79,34.88,156200.0,34.85,34.9,34.79,34.88,156200.0
2010-04-13 09:45:00,34.88,34.93,34.82,34.93,145300.0,34.88,34.93,34.82,34.93,145300.0
2010-04-13 09:50:00,34.93,35.02,34.92,35.01,73400.0,34.93,35.02,34.92,35.01,73400.0
2010-04-13 09:55:00,35.01,35.06,35.01,35.02,63900.0,35.01,35.06,35.01,35.02,63900.0
2010-04-13 10:00:00,35.03,35.05,35.01,35.04,97500.0,35.03,35.05,35.01,35.04,97500.0
2010-04-13 10:05:00,35.05,35.09,35.04,35.04,55900.0,35.05,35.09,35.04,35.04,55900.0
2010-04-13 10:10:00,35.04,35.04,34.9,34.92,126900.0,35.04,35.04,34.9,34.92,126900.0
2010-04-13 10:15:00,34.93,34.93,34.81,34.81,255700.0,34.93,34.93,34.81,34.81,255700.0
2010-04-13 10:20:00,34.81,34.81,34.74,34.75,151200.0,34.81,34.81,34.74,34.75,151200.0
2010-04-13 10:25:00,34.75,34.76,34.66,34.67,89000.0,34.75,34.76,34.66,34.67,89000.0
2010-04-13 10:30:00,34.67,34.67,34.62,34.64,284200.0,34.67,34.67,34.62,34.64,284200.0
2010-04-13 10:35:00,34.64,34.64,34.56,34.56,131100.0,34.64,34.64,34.56,34.56,131100.0
2010-04-13 10:40:00,34.56,34.62,34.51,34.62,126900.0,34.56,34.62,34.51,34.62,126900.0
2010-04-13 10:45:00,34.62,34.65,34.61,34.62,73600.0,34.62,34.65,34.61,34.62,73600.0
2010-04-13 10:50:00,34.62,34.64,34.61,34.63,34700.0,34.62,34.64,34.61,34.63,34700.0
2010-04-13 10:55:00,34.64,34.64,34.61,34.62,27400.0,34.64,34.64,34.61,34.62,27400.0
2010-04-13 11:00:00,34.62,34.63,34.6,34.63,51000.0,34.62,34.63,34.6,34.63,51000.0
2010-04-13 11:05:00,34.63,34.63,34.58,34.58,74500.0,34.63,34.63,34.58,34.58,74500.0
2010-04-13 11:10:00,34.6,34.6,34.59,34.6,21800.0,34.6,34.6,34.59,34.6,21800.0
2010-04-13 11:15:00,34.6,34.61,34.58,34.61,55900.0,34.6,34.61,34.58,34.61,55900.0
2010-04-13 11:20:00,34.61,34.64,34.6,34.64,56900.0,34.61,34.64,34.6,34.64,56900.0
2010-04-13 11:25:00,34.64,34.7,34.63,34.69,48100.0,34.64,34.7,34.63,34.69,48100.0
2010-04-13 11:30:00,34.7,34.73,34.67,34.73,79800.0,34.7,34.73,34.67,34.73,79800.0
2010-04-13 11:35:00,34.73,34.76,34.72,34.76,188500.0,34.73,34.76,34.72,34.76,188500.0
2010-04-13 11:40:00,34.76,34.76,34.75,34.75,28100.0,34.76,34.76,34.75,34.75,28100.0
2010-04-13 11:45:00,34.76,34.79,34.75,34.79,29800.0,34.76,34.79,34.75,34.79,29800.0
2010-04-13 11:50:00,34.8,34.81,34.78,34.78,28600.0,34.8,34.81,34.78,34.78,28600.0
2010-04-13 11:55:00,34.79,34.83,34.78,34.83,25900.0,34.79,34.83,34.78,34.83,25900.0
2010-04-13 12:00:00,34.83,34.83,34.78,34.78,29400.0,34.83,34.83,34.78,34.78,29400.0
2010-04-13 12:05:00,34.78,34.79,34.78,34.78,19000.0,34.78,34.79,34.78,34.78,19000.0
2010-04-13 12:10:00,34.79,34.81,34.78,34.81,24900.0,34.79,34.81,34.78,34.81,24900.0
2010-04-13 12:15:00,34.81,34.85,34.81,34.85,35300.0,34.81,34.85,34.81,34.85,35300.0
2010-04-13 12:20:00,34.85,34.86,34.84,34.86,17100.0,34.85,34.86,34.84,34.86,17100.0
2010-04-13 12:25:00,34.86,34.88,34.85,34.88,43500.0,34.86,34.88,34.85,34.88,43500.0
2010-04-13 12:30:00,34.88,34.88,34.83,34.83,29800.0,34.88,34.88,34.83,34.83,29800.0
2010-04-13 12:35:00,34.83,34.84,34.82,34.82,41000.0,34.83,34.84,34.82,34.82,41000.0
2010-04-13 12:40:00,34.82,34.82,34.76,34.77,33400.0,34.82,34.82,34.76,34.77,33400.0
2010-04-13 12:45:00,34.77,34.78,34.76,34.78,42000.0,34.77,34.78,34.76,34.78,42000.0
2010-04-13 12:50:00,34.78,34.81,34.77,34.81,24900.0,34.78,34.81,34.77,34.81,24900.0
2010-04-13 12:55:00,34.81,34.89,34.8,34.87,92700.0,34.81,34.89,34.8,34.87,92700.0
2010-04-13 13:00:00,34.87,34.89,34.87,34.88,33900.0,34.87,34.89,34.87,34.88,33900.0
2010-04-13 13:05:00,34.88,34.88,34.84,34.84,30600.0,34.88,34.88,34.84,34.84,30600.0
2010-04-13 13:10:00,34.84,34.85,34.81,34.81,78600.0,34.84,34.85,34.81,34.81,78600.0
2010-04-13 13:15:00,34.81,34.83,34.79,34.79,34400.0,34.81,34.83,34.79,34.79,34400.0
2010-04-13 13:20:00,34.79,34.8,34.78,34.79,25200.0,34.79,34.8,34.78,34.79,25200.0
2010-04-13 13:25:00,34.79,34.79,34.76,34.76,38300.0,34.79,34.79,34.76,34.76,38300.0
2010-04-13 13:30:00,34.76,34.76,34.75,34.76,26100.0,34.76,34.76,34.75,34.76,26100.0
2010-04-13 13:35:00,34.76,34.81,34.76,34.81,36300.0,34.76,34.81,34.76,34.81,36300.0
2010-04-13 13:40:00,34.81,34.84,34.8,34.8,36800.0,34.81,34.84,34.8,34.8,36800.0
2010-04-13 13:45:00,34.8,34.81,34.77,34.8,41700.0,34.8,34.81,34.77,34.8,41700.0
2010-04-13 13:50:00,34.8,34.8,34.79,34.8,16100.0,34.8,34.8,34.79,34.8,16100.0
2010-04-13 13:55:00,34.8,34.8,34.79,34.79,26700.0,34.8,34.8,34.79,34.79,26700.0
2010-04-13 14:00:00,34.79,34.8,34.77,34.78,46900.0,34.79,34.8,34.77,34.78,46900.0
2010-04-13 14:05:00,34.78,34.79,34.73,34.74,52800.0,34.78,34.79,34.73,34.74,52800.0
2010-04-13 14:10:00,34.73,34.77,34.73,34.76,60600.0,34.73,34.77,34.73,34.76,60600.0
2010-04-13 14:15:00,34.77,34.77,34.73,34.74,44900.0,34.77,34.77,34.73,34.74,44900.0
2010-04-13 14:20:00,34.74,34.74,34.72,34.73,55800.0,34.74,34.74,34.72,34.73,55800.0
2010-04-13 14:25:00,34.73,34.75,34.71,34.71,49200.0,34.73,34.75,34.71,34.71,49200.0
2010-04-13 14:30:00,34.71,34.79,34.71,34.79,72100.0,34.71,34.79,34.71,34.79,72100.0
2010-04-13 14:35:00,34.79,34.79,34.75,34.76,37900.0,34.79,34.79,34.75,34.76,37900.0
2010-04-13 14:40:00,34.76,34.79,34.74,34.76,79400.0,34.76,34.79,34.74,34.76,79400.0
2010-04-13 14:45:00,34.76,34.76,34.74,34.75,38400.0,34.76,34.76,34.74,34.75,38400.0
2010-04-13 14:50:00,34.75,34.75,34.74,34.75,27300.0,34.75,34.75,34.74,34.75,27300.0
2010-04-13 14:55:00,34.74,34.75,34.71,34.72,46100.0,34.74,34.75,34.71,34.72,46100.0
2010-04-13 15:00:00,34.72,34.72,34.71,34.71,23500.0,34.72,34.72,34.71,34.71,23500.0
2010-04-13 15:05:00,34.72,34.72,34.68,34.69,76400.0,34.72,34.72,34.68,34.69,76400.0
2010-04-13 15:10:00,34.69,34.69,34.68,34.68,56300.0,34.69,34.69,34.68,34.68,56300.0
2010-04-13 15:15:00,34.68,34.76,34.67,34.76,94000.0,34.68,34.76,34.67,34.76,94000.0
2010-04-13 15:20:00,34.76,34.76,34.73,34.75,88100.0,34.76,34.76,34.73,34.75,88100.0
2010-04-13 15:25:00,34.75,34.75,34.73,34.75,43500.0,34.75,34.75,34.73,34.75,43500.0
2010-04-13 15:30:00,34.74,34.75,34.74,34.75,36700.0,34.74,34.75,34.74,34.75,36700.0
2010-04-13 15:35:00,34.75,34.75,34.74,34.75,78400.0,34.75,34.75,34.74,34.75,78400.0
2010-04-13 15:40:00,34.74,34.75,34.74,34.74,64500.0,34.74,34.75,34.74,34.74,64500.0
2010-04-13 15:45:00,34.75,34.75,34.74,34.75,93100.0,34.75,34.75,34.74,34.75,93100.0
2010-04-13 15:50:00,34.75,34.76,34.73,34.74,237100.0,34.75,34.76,34.73,34.74,237100.0
2010-04-13 15:55:00,34.74,34.75,34.71,34.73,284300.0,34.74,34.75,34.71,34.73,284300.0
2010-04-14 09:30:00,34.68,34.78,34.58,34.6,178500.0,34.68,34.78,34.58,34.6,178500.0
2010-04-14 09:35:00,34.6,34.65,34.57,34.63,91200.0,34.6,34.65,34.57,34.63,91200.0
2010-04-14 09:40:00,34.63,34.69,34.63,34.65,70300.0,34.63,34.69,34.63,34.65,70300.0
2010-04-14 09:45:00,34.65,34.78,34.65,34.74,75700.0,34.65,34.78,34.65,34.74,75700.0
2010-04-14 09:50:00,34.74,34.8,34.74,34.79,32300.0,34.74,34.8,34.74,34.79,32300.0
2010-04-14 09:55:00,34.79,34.82,34.75,34.76,36700.0,34.79,34.82,34.75,34.76,36700.0
2010-04-14 10:00:00,34.77,34.85,34.76,34.85,56100.0,34.77,34.85,34.76,34.85,56100.0
2010-04-14 10:05:00,34.85,34.9,34.84,34.89,53200.0,34.85,34.9,34.84,34.89,53200.0
2010-04-14 10:10:00,34.89,34.89,34.75,34.76,95700.0,34.89,34.89,34.75,34.76,95700.0
2010-04-14 10:15:00,34.76,34.85,34.72,34.85,65800.0,34.76,34.85,34.72,34.85,65800.0
2010-04-14 10:20:00,34.85,34.87,34.78,34.78,56500.0,34.85,34.87,34.78,34.78,56500.0
2010-04-14 10:25:00,34.78,34.8,34.76,34.77,49000.0,34.78,34.8,34.76,34.77,49000.0
2010-04-14 10:30:00,34.77,34.79,34.68,34.7,56400.0,34.77,34.79,34.68,34.7,56400.0
2010-04-14 10:35:00,34.7,34.75,34.65,34.67,155700.0,34.7,34.75,34.65,34.67,155700.0
2010-04-14 10:40:00,34.67,34.69,34.65,34.66,69700.0,34.67,34.69,34.65,34.66,69700.0
2010-04-14 10:45:00,34.67,34.74,34.66,34.72,91000.0,34.67,34.74,34.66,34.72,91000.0
2010-04-14 10:50:00,34.72,34.75,34.71,34.71,44700.0,34.72,34.75,34.71,34.71,44700.0
2010-04-14 10:55:00,34.72,34.76,34.71,34.75,20100.0,34.72,34.76,34.71,34.75,20100.0
2010-04-14 11:00:00,34.75,34.79,34.71,34.71,34200.0,34.75,34.79,34.71,34.71,34200.0
2010-04-14 11:05:00,34.71,34.72,34.68,34.68,17600.0,34.71,34.72,34.68,34.68,17600.0
2010-04-14 11:10:00,34.68,34.71,34.68,34.71,20400.0,34.68,34.71,34.68,34.71,20400.0
2010-04-14 11:15:00,34.71,34.77,34.7,34.77,45100.0,34.71,34.77,34.7,34.77,45100.0
2010-04-14 11:20:00,34.77,34.8,34.77,34.8,19500.0,34.77,34.8,34.77,34.8,19500.0
2010-04-14 11:25:00,34.8,34.85,34.79,34.82,50700.0,34.8,34.85,34.79,34.82,50700.0
2010-04-14 11:30:00,34.82,34.82,34.75,34.75,22300.0,34.82,34.82,34.75,34.75,22300.0
2010-04-14 11:35:00,34.75,34.76,34.74,34.74,25400.0,34.75,34.76,34.74,34.74,25400.0
2010-04-14 11:40:00,34.74,34.78,34.74,34.77,23800.0,34.74,34.78,34.74,34.77,23800.0
2010-04-14 11:45:00,34.77,34.78,34.77,34.77,22600.0,34.77,34.78,34.77,34.77,22600.0
2010-04-14 11:50:00,34.78,34.8,34.76,34.8,47100.0,34.78,34.8,34.76,34.8,47100.0
2010-04-14 11:55:00,34.8,34.8,34.76,34.76,28400.0,34.8,34.8,34.76,34.76,28400.0
2010-04-14 12:00:00,34.76,34.77,34.75,34.75,26200.0,34.76,34.77,34.75,34.75,26200.0
2010-04-14 12:05:00,34.75,34.77,34.75,34.77,18100.0,34.75,34.77,34.75,34.77,18100.0
2010-04-14 12:10:00,34.77,34.78,34.75,34.76,26300.0,34.77,34.78,34.75,34.76,26300.0
2010-04-14 12:15:00,34.76,34.76,34.75,34.76,27600.0,34.76,34.76,34.75,34.76,27600.0
2010-04-14 12:20:00,34.76,34.77,34.75,34.75,29900.0,34.76,34.77,34.75,34.75,29900.0
2010-04-14 12:25:00,34.75,34.79,34.75,34.77,32600.0,34.75,34.79,34.75,34.77,32600.0
2010-04-14 12:30:00,34.77,34.79,34.76,34.77,31900.0,34.77,34.79,34.76,34.77,31900.0
2010-04-14 12:35:00,34.77,34.81,34.77,34.8,25000.0,34.77,34.81,34.77,34.8,25000.0
2010-04-14 12:40:00,34.8,34.8,34.79,34.79,16900.0,34.8,34.8,34.79,34.79,16900.0
2010-04-14 12:45:00,34.79,34.8,34.79,34.79,8900.0,34.79,34.8,34.79,34.79,8900.0
2010-04-14 12:50:00,34.79,34.83,34.79,34.83,26600.0,34.79,34.83,34.79,34.83,26600.0
2010-04-14 12:55:00,34.83,34.85,34.82,34.85,33900.0,34.83,34.85,34.82,34.85,33900.0
2010-04-14 13:00:00,34.85,34.91,34.85,34.88,101500.0,34.85,34.91,34.85,34.88,101500.0
2010-04-14 13:05:00,34.88,34.97,34.88,34.97,121500.0,34.88,34.97,34.88,34.97,121500.0
2010-04-14 13:10:00,34.97,34.98,34.96,34.98,32800.0,34.97,34.98,34.96,34.98,32800.0
2010-04-14 13:15:00,34.98,34.99,34.98,34.99,51700.0,34.98,34.99,34.98,34.99,51700.0
2010-04-14 13:20:00,34.99,35.01,34.98,35.0,38400.0,34.99,35.01,34.98,35.0,38400.0
2010-04-14 13:25:00,35.0,35.04,35.0,35.01,62100.0,35.0,35.04,35.0,35.01,62100.0
2010-04-14 13:30:00,35.01,35.03,34.95,34.95,51900.0,35.01,35.03,34.95,34.95,51900.0
2010-04-14 13:35:00,34.95,34.96,34.9,34.9,44500.0,34.95,34.96,34.9,34.9,44500.0
2010-04-14 13:40:00,34.9,34.9,34.84,34.85,42800.0,34.9,34.9,34.84,34.85,42800.0
2010-04-14 13:45:00,34.85,34.87,34.83,34.83,64900.0,34.85,34.87,34.83,34.83,64900.0
2010-04-14 13:50:00,34.83,34.87,34.83,34.87,20200.0,34.83,34.87,34.83,34.87,20200.0
2010-04-14 13:55:00,34.87,34.87,34.84,34.85,18100.0,34.87,34.87,34.84,34.85,18100.0
2010-04-14 14:00:00,34.85,34.88,34.82,34.87,91200.0,34.85,34.88,34.82,34.87,91200.0
2010-04-14 14:05:00,34.87,34.9,34.87,34.89,22900.0,34.87,34.9,34.87,34.89,22900.0
2010-04-14 14:10:00,34.9,34.91,34.89,34.89,27300.0,34.9,34.91,34.89,34.89,27300.0
2010-04-14 14:15:00,34.89,34.9,34.88,34.88,16100.0,34.89,34.9,34.88,34.88,16100.0
2010-04-14 14:20:00,34.88,34.9,34.88,34.89,34700.0,34.88,34.9,34.88,34.89,34700.0
2010-04-14 14:25:00,34.89,34.89,34.85,34.86,45400.0,34.89,34.89,34.85,34.86,45400.0
2010-04-14 14:30:00,34.86,34.89,34.86,34.89,34500.0,34.86,34.89,34.86,34.89,34500.0
2010-04-14 14:35:00,34.88,34.91,34.86,34.91,69700.0,34.88,34.91,34.86,34.91,69700.0
2010-04-14 14:40:00,34.91,34.91,34.89,34.89,28300.0,34.91,34.91,34.89,34.89,28300.0
2010-04-14 14:45:00,34.89,34.91,34.89,34.9,25800.0,34.89,34.91,34.89,34.9,25800.0
2010-04-14 14:50:00,34.9,34.91,34.85,34.86,44100.0,34.9,34.91,34.85,34.86,44100.0
2010-04-14 14:55:00,34.86,34.87,34.85,34.87,30800.0,34.86,34.87,34.85,34.87,30800.0
2010-04-14 15:00:00,34.87,34.87,34.84,34.84,58400.0,34.87,34.87,34.84,34.84,58400.0
2010-04-14 15:05:00,34.84,34.84,34.82,34.84,42900.0,34.84,34.84,34.82,34.84,42900.0
2010-04-14 15:10:00,34.84,34.84,34.83,34.83,24600.0,34.84,34.84,34.83,34.83,24600.0
2010-04-14 15:15:00,34.83,34.84,34.78,34.78,66400.0,34.83,34.84,34.78,34.78,66400.0
2010-04-14 15:20:00,34.78,34.85,34.78,34.85,77700.0,34.78,34.85,34.78,34.85,77700.0
2010-04-14 15:25:00,34.85,34.92,34.84,34.9,117600.0,34.85,34.92,34.84,34.9,117600.0
2010-04-14 15:30:00,34.9,34.98,34.9,34.95,118200.0,34.9,34.98,34.9,34.95,118200.0
2010-04-14 15:35:00,34.95,35.0,34.95,35.0,94400.0,34.95,35.0,34.95,35.0,94400.0
2010-04-14 15:40:00,35.0,35.02,34.96,34.98,144500.0,35.0,35.02,34.96,34.98,144500.0
2010-04-14 15:45:00,34.98,35.01,34.97,34.97,153500.0,34.98,35.01,34.97,34.97,153500.0
2010-04-14 15:50:00,34.97,35.03,34.95,35.0,266200.0,34.97,35.03,34.95,35.0,266200.0
2010-04-14 15:55:00,35.0,35.04,35.0,35.02,295900.0,35.0,35.04,35.0,35.02,295900.0
2010-04-15 09:30:00,35.0,35.1,34.94,34.94,92300.0,35.0,35.1,34.94,34.94,92300.0
2010-04-15 09:35:00,34.94,34.95,34.81,34.81,200500.0,34.94,34.95,34.81,34.81,200500.0
2010-04-15 09:40:00,34.81,34.85,34.67,34.7,120800.0,34.81,34.85,34.67,34.7,120800.0
2010-04-15 09:45:00,34.7,34.78,34.7,34.74,81600.0,34.7,34.78,34.7,34.74,81600.0
2010-04-15 09:50:00,34.74,34.77,34.74,34.76,55700.0,34.74,34.77,34.74,34.76,55700.0
2010-04-15 09:55:00,34.75,34.75,34.68,34.7,89900.0,34.75,34.75,34.68,34.7,89900.0
2010-04-15 10:00:00,34.7,34.7,34.67,34.68,124100.0,34.7,34.7,34.67,34.68,124100.0
2010-04-15 10:05:00,34.68,34.73,34.67,34.67,150100.0,34.68,34.73,34.67,34.67,150100.0
2010-04-15 10:10:00,34.67,34.68,34.62,34.64,186100.0,34.67,34.68,34.62,34.64,186100.0
2010-04-15 10:15:00,34.63,34.68,34.63,34.65,191600.0,34.63,34.68,34.63,34.65,191600.0
2010-04-15 10:20:00,34.66,34.71,34.65,34.68,89600.0,34.66,34.71,34.65,34.68,89600.0
2010-04-15 10:25:00,34.67,34.68,34.61,34.61,41700.0,34.67,34.68,34.61,34.61,41700.0
2010-04-15 10:30:00,34.62,34.63,34.61,34.62,52300.0,34.62,34.63,34.61,34.62,52300.0
2010-04-15 10:35:00,34.63,34.7,34.62,34.7,61200.0,34.63,34.7,34.62,34.7,61200.0
2010-04-15 10:40:00,34.7,34.74,34.69,34.73,143700.0,34.7,34.74,34.69,34.73,143700.0
2010-04-15 10:45:00,34.73,34.73,34.69,34.69,101800.0,34.73,34.73,34.69,34.69,101800.0
2010-04-15 10:50:00,34.69,34.7,34.67,34.68,66700.0,34.69,34.7,34.67,34.68,66700.0
2010-04-15 10:55:00,34.67,34.68,34.67,34.67,31300.0,34.67,34.68,34.67,34.67,31300.0
2010-04-15 11:00:00,34.67,34.68,34.64,34.65,114100.0,34.67,34.68,34.64,34.65,114100.0
2010-04-15 11:05:00,34.65,34.67,34.65,34.66,49300.0,34.65,34.67,34.65,34.66,49300.0
2010-04-15 11:10:00,34.65,34.66,34.62,34.62,128400.0,34.65,34.66,34.62,34.62,128400.0
2010-04-15 11:15:00,34.62,34.63,34.58,34.59,60700.0,34.62,34.63,34.58,34.59,60700.0
2010-04-15 11:20:00,34.58,34.62,34.58,34.59,62000.0,34.58,34.62,34.58,34.59,62000.0
2010-04-15 11:25:00,34.6,34.6,34.57,34.57,58800.0,34.6,34.6,34.57,34.57,58800.0
2010-04-15 11:30:00,34.57,34.57,34.51,34.51,110800.0,34.57,34.57,34.51,34.51,110800.0
2010-04-15 11:35:00,34.51,34.58,34.51,34.55,65400.0,34.51,34.58,34.51,34.55,65400.0
2010-04-15 11:40:00,34.55,34.57,34.54,34.55,82000.0,34.55,34.57,34.54,34.55,82000.0
2010-04-15 11:45:00,34.54,34.56,34.51,34.56,56900.0,34.54,34.56,34.51,34.56,56900.0
2010-04-15 11:50:00,34.56,34.57,34.54,34.56,55200.0,34.56,34.57,34.54,34.56,55200.0
2010-04-15 11:55:00,34.57,34.59,34.56,34.59,51900.0,34.57,34.59,34.56,34.59,51900.0
2010-04-15 12:00:00,34.58,34.65,34.58,34.64,103700.0,34.58,34.65,34.58,34.64,103700.0
2010-04-15 12:05:00,34.64,34.66,34.63,34.65,137700.0,34.64,34.66,34.63,34.65,137700.0
2010-04-15 12:10:00,34.65,34.66,34.62,34.64,103300.0,34.65,34.66,34.62,34.64,103300.0
2010-04-15 12:15:00,34.65,34.65,34.64,34.65,29600.0,34.65,34.65,34.64,34.65,29600.0
2010-04-15 12:20:00,34.65,34.65,34.61,34.61,32900.0,34.65,34.65,34.61,34.61,32900.0
2010-04-15 12:25:00,34.61,34.63,34.61,34.63,14100.0,34.61,34.63,34.61,34.63,14100.0
2010-04-15 12:30:00,34.63,34.63,34.57,34.6,67600.0,34.63,34.63,34.57,34.6,67600.0
2010-04-15 12:35:00,34.6,34.66,34.6,34.66,34900.0,34.6,34.66,34.6,34.66,34900.0
2010-04-15 12:40:00,34.66,34.69,34.65,34.68,38200.0,34.66,34.69,34.65,34.68,38200.0
2010-04-15 12:45:00,34.67,34.7,34.67,34.69,19600.0,34.67,34.7,34.67,34.69,19600.0
2010-04-15 12:50:00,34.69,34.69,34.67,34.67,15400.0,34.69,34.69,34.67,34.67,15400.0
2010-04-15 12:55:00,34.67,34.7,34.67,34.7,29800.0,34.67,34.7,34.67,34.7,29800.0
2010-04-15 13:00:00,34.69,34.71,34.69,34.69,24200.0,34.69,34.71,34.69,34.69,24200.0
2010-04-15 13:05:00,34.7,34.7,34.67,34.68,20600.0,34.7,34.7,34.67,34.68,20600.0
2010-04-15 13:10:00,34.69,34.73,34.69,34.72,22700.0,34.69,34.73,34.69,34.72,22700.0
2010-04-15 13:15:00,34.72,34.74,34.72,34.74,14300.0,34.72,34.74,34.72,34.74,14300.0
2010-04-15 13:20:00,34.74,34.76,34.74,34.75,41000.0,34.74,34.76,34.74,34.75,41000.0
2010-04-15 13:25:00,34.74,34.79,34.74,34.79,36400.0,34.74,34.79,34.74,34.79,36400.0
2010-04-15 13:30:00,34.79,34.82,34.78,34.78,58200.0,34.79,34.82,34.78,34.78,58200.0
2010-04-15 13:35:00,34.78,34.79,34.77,34.78,23300.0,34.78,34.79,34.77,34.78,23300.0
2010-04-15 13:40:00,34.78,34.78,34.76,34.76,35100.0,34.78,34.78,34.76,34.76,35100.0
2010-04-15 13:45:00,34.77,34.78,34.74,34.75,34700.0,34.77,34.78,34.74,34.75,34700.0
2010-04-15 13:50:00,34.74,34.78,34.74,34.78,31600.0,34.74,34.78,34.74,34.78,31600.0
2010-04-15 13:55:00,34.78,34.78,34.75,34.75,46500.0,34.78,34.78,34.75,34.75,46500.0
2010-04-15 14:00:00,34.75,34.75,34.74,34.75,252500.0,34.75,34.75,34.74,34.75,252500.0
2010-04-15 14:05:00,34.75,34.76,34.68,34.68,154700.0,34.75,34.76,34.68,34.68,154700.0
2010-04-15 14:10:00,34.69,34.69,34.64,34.65,61200.0,34.69,34.69,34.64,34.65,61200.0
2010-04-15 14:15:00,34.65,34.65,34.63,34.63,34400.0,34.65,34.65,34.63,34.63,34400.0
2010-04-15 14:20:00,34.63,34.66,34.62,34.63,69700.0,34.63,34.66,34.62,34.63,69700.0
2010-04-15 14:25:00,34.63,34.63,34.61,34.61,27000.0,34.63,34.63,34.61,34.61,27000.0
2010-04-15 14:30:00,34.61,34.67,34.61,34.65,88100.0,34.61,34.67,34.61,34.65,88100.0
2010-04-15 14:35:00,34.65,34.66,34.58,34.63,124700.0,34.65,34.66,34.58,34.63,124700.0
2010-04-15 14:40:00,34.63,34.63,34.55,34.55,73700.0,34.63,34.63,34.55,34.55,73700.0
2010-04-15 14:45:00,34.55,34.6,34.54,34.54,138300.0,34.55,34.6,34.54,34.54,138300.0
2010-04-15 14:50:00,34.54,34.55,34.53,34.53,84500.0,34.54,34.55,34.53,34.53,84500.0
2010-04-15 14:55:00,34.53,34.56,34.53,34.53,90200.0,34.53,34.56,34.53,34.53,90200.0
2010-04-15 15:00:00,34.53,34.58,34.48,34.53,230100.0,34.53,34.58,34.48,34.53,230100.0
2010-04-15 15:05:00,34.53,34.57,34.53,34.54,100200.0,34.53,34.57,34.53,34.54,100200.0
2010-04-15 15:10:00,34.54,34.57,34.54,34.56,48500.0,34.54,34.57,34.54,34.56,48500.0
2010-04-15 15:15:00,34.55,34.56,34.46,34.52,254200.0,34.55,34.56,34.46,34.52,254200.0
2010-04-15 15:20:00,34.53,34.53,34.44,34.46,223500.0,34.53,34.53,34.44,34.46,223500.0
2010-04-15 15:25:00,34.46,34.46,34.34,34.36,328300.0,34.46,34.46,34.34,34.36,328300.0
2010-04-15 15:30:00,34.36,34.36,34.31,34.32,352700.0,34.36,34.36,34.31,34.32,352700.0
2010-04-15 15:35:00,34.32,34.32,34.2,34.2,372800.0,34.32,34.32,34.2,34.2,372800.0
2010-04-15 15:40:00,34.21,34.23,34.17,34.2,538500.0,34.21,34.23,34.17,34.2,538500.0
2010-04-15 15:45:00,34.21,34.31,34.2,34.28,645100.0,34.21,34.31,34.2,34.28,645100.0
2010-04-15 15:50:00,34.29,34.37,34.28,34.37,378700.0,34.29,34.37,34.28,34.37,378700.0
2010-04-15 15:55:00,34.37,34.51,34.32,34.4,694900.0,34.37,34.51,34.32,34.4,694900.0
2010-04-16 09:30:00,34.54,34.58,34.46,34.49,750400.0,34.54,34.58,34.46,34.49,750400.0
2010-04-16 09:35:00,34.47,34.49,34.4,34.41,110800.0,34.47,34.49,34.4,34.41,110800.0
2010-04-16 09:40:00,34.41,34.42,34.26,34.26,86900.0,34.41,34.42,34.26,34.26,86900.0
2010-04-16 09:45:00,34.26,34.3,34.22,34.23,103200.0,34.26,34.3,34.22,34.23,103200.0
2010-04-16 09:50:00,34.23,34.24,34.08,34.13,194700.0,34.23,34.24,34.08,34.13,194700.0
2010-04-16 09:55:00,34.12,34.16,34.03,34.05,236700.0,34.12,34.16,34.03,34.05,236700.0
2010-04-16 10:00:00,34.05,34.31,34.05,34.29,90200.0,34.05,34.31,34.05,34.29,90200.0
2010-04-16 10:05:00,34.3,34.32,34.23,34.23,125600.0,34.3,34.32,34.23,34.23,125600.0
2010-04-16 10:10:00,34.24,34.3,34.22,34.28,201800.0,34.24,34.3,34.22,34.28,201800.0
2010-04-16 10:15:00,34.29,34.32,34.27,34.28,179700.0,34.29,34.32,34.27,34.28,179700.0
2010-04-16 10:20:00,34.29,34.31,34.22,34.23,147700.0,34.29,34.31,34.22,34.23,147700.0
2010-04-16 10:25:00,34.24,34.25,34.22,34.23,65400.0,34.24,34.25,34.22,34.23,65400.0
2010-04-16 10:30:00,34.24,34.3,34.24,34.27,57700.0,34.24,34.3,34.24,34.27,57700.0
2010-04-16 10:35:00,34.28,34.32,34.09,34.12,237900.0,34.28,34.32,34.09,34.12,237900.0
2010-04-16 10:40:00,34.12,34.26,34.1,34.24,130100.0,34.12,34.26,34.1,34.24,130100.0
2010-04-16 10:45:00,34.24,34.25,34.1,34.12,137800.0,34.24,34.25,34.1,34.12,137800.0
2010-04-16 10:50:00,34.13,34.13,34.02,34.04,136500.0,34.13,34.13,34.02,34.04,136500.0
2010-04-16 10:55:00,34.04,34.13,34.03,34.04,129400.0,34.04,34.13,34.03,34.04,129400.0
2010-04-16 11:00:00,34.04,34.08,34.02,34.07,225600.0,34.04,34.08,34.02,34.07,225600.0
2010-04-16 11:05:00,34.08,34.11,34.07,34.08,115500.0,34.08,34.11,34.07,34.08,115500.0
2010-04-16 11:10:00,34.09,34.13,34.06,34.06,148300.0,34.09,34.13,34.06,34.06,148300.0
2010-04-16 11:15:00,34.07,34.07,33.9,33.91,339100.0,34.07,34.07,33.9,33.91,339100.0
2010-04-16 11:20:00,33.92,33.95,33.85,33.87,248600.0,33.92,33.95,33.85,33.87,248600.0
2010-04-16 11:25:00,33.87,33.9,33.83,33.84,126000.0,33.87,33.9,33.83,33.84,126000.0
2010-04-16 11:30:00,33.84,33.85,33.74,33.79,131300.0,33.84,33.85,33.74,33.79,131300.0
2010-04-16 11:35:00,33.8,33.85,33.75,33.77,246000.0,33.8,33.85,33.75,33.77,246000.0
2010-04-16 11:40:00,33.78,33.83,33.77,33.81,228600.0,33.78,33.83,33.77,33.81,228600.0
2010-04-16 11:45:00,33.81,33.81,33.75,33.76,95100.0,33.81,33.81,33.75,33.76,95100.0
2010-04-16 11:50:00,33.76,33.77,33.68,33.75,194700.0,33.76,33.77,33.68,33.75,194700.0
2010-04-16 11:55:00,33.76,33.76,33.68,33.69,100100.0,33.76,33.76,33.68,33.69,100100.0
2010-04-16 12:00:00,33.69,33.69,33.6,33.63,143400.0,33.69,33.69,33.6,33.63,143400.0
2010-04-16 12:05:00,33.62,33.67,33.53,33.66,215700.0,33.62,33.67,33.53,33.66,215700.0
2010-04-16 12:10:00,33.66,33.72,33.63,33.68,236800.0,33.66,33.72,33.63,33.68,236800.0
2010-04-16 12:15:00,33.68,33.71,33.66,33.66,62000.0,33.68,33.71,33.66,33.66,62000.0
2010-04-16 12:20:00,33.67,33.68,33.62,33.68,124200.0,33.67,33.68,33.62,33.68,124200.0
2010-04-16 12:25:00,33.69,33.73,33.68,33.72,65000.0,33.69,33.73,33.68,33.72,65000.0
2010-04-16 12:30:00,33.72,33.72,33.67,33.67,87000.0,33.72,33.72,33.67,33.67,87000.0
2010-04-16 12:35:00,33.68,33.68,33.56,33.6,145700.0,33.68,33.68,33.56,33.6,145700.0
2010-04-16 12:40:00,33.61,33.73,33.6,33.72,57100.0,33.61,33.73,33.6,33.72,57100.0
2010-04-16 12:45:00,33.72,33.82,33.72,33.82,68000.0,33.72,33.82,33.72,33.82,68000.0
2010-04-16 12:50:00,33.82,33.85,33.81,33.81,62300.0,33.82,33.85,33.81,33.81,62300.0
2010-04-16 12:55:00,33.82,33.87,33.79,33.85,78400.0,33.82,33.87,33.79,33.85,78400.0
2010-04-16 13:00:00,33.85,33.92,33.83,33.87,79700.0,33.85,33.92,33.83,33.87,79700.0
2010-04-16 13:05:00,33.87,33.92,33.85,33.88,40700.0,33.87,33.92,33.85,33.88,40700.0
2010-04-16 13:10:00,33.88,33.91,33.82,33.82,57500.0,33.88,33.91,33.82,33.82,57500.0
2010-04-16 13:15:00,33.82,33.82,33.77,33.78,55900.0,33.82,33.82,33.77,33.78,55900.0
2010-04-16 13:20:00,33.78,33.78,33.74,33.76,439000.0,33.78,33.78,33.74,33.76,439000.0
2010-04-16 13:25:00,33.76,33.76,33.69,33.69,92700.0,33.76,33.76,33.69,33.69,92700.0
2010-04-16 13:30:00,33.7,33.73,33.67,33.69,81200.0,33.7,33.73,33.67,33.69,81200.0
2010-04-16 13:35:00,33.69,33.74,33.67,33.69,109300.0,33.69,33.74,33.67,33.69,109300.0
2010-04-16 13:40:00,33.7,33.73,33.69,33.69,39500.0,33.7,33.73,33.69,33.69,39500.0
2010-04-16 13:45:00,33.7,33.7,33.65,33.68,62100.0,33.7,33.7,33.65,33.68,62100.0
2010-04-16 13:50:00,33.68,33.68,33.63,33.66,62000.0,33.68,33.68,33.63,33.66,62000.0
2010-04-16 13:55:00,33.66,33.68,33.64,33.67,42100.0,33.66,33.68,33.64,33.67,42100.0
2010-04-16 14:00:00,33.68,33.68,33.66,33.67,54000.0,33.68,33.68,33.66,33.67,54000.0
2010-04-16 14:05:00,33.68,33.75,33.67,33.75,132000.0,33.68,33.75,33.67,33.75,132000.0
2010-04-16 14:10:00,33.76,33.77,33.72,33.73,58700.0,33.76,33.77,33.72,33.73,58700.0
2010-04-16 14:15:00,33.74,33.78,33.73,33.73,37200.0,33.74,33.78,33.73,33.73,37200.0
2010-04-16 14:20:00,33.74,33.8,33.72,33.77,269400.0,33.74,33.8,33.72,33.77,269400.0
2010-04-16 14:25:00,33.78,33.79,33.73,33.75,37000.0,33.78,33.79,33.73,33.75,37000.0
2010-04-16 14:30:00,33.76,33.82,33.75,33.82,31500.0,33.76,33.82,33.75,33.82,31500.0
2010-04-16 14:35:00,33.83,33.83,33.75,33.78,57100.0,33.83,33.83,33.75,33.78,57100.0
2010-04-16 14:40:00,33.78,33.88,33.77,33.84,46400.0,33.78,33.88,33.77,33.84,46400.0
2010-04-16 14:45:00,33.85,33.85,33.76,33.78,86700.0,33.85,33.85,33.76,33.78,86700.0
2010-04-16 14:50:00,33.78,33.81,33.76,33.8,128300.0,33.78,33.81,33.76,33.8,128300.0
2010-04-16 14:55:00,33.8,33.83,33.77,33.8,262500.0,33.8,33.83,33.77,33.8,262500.0
2010-04-16 15:00:00,33.8,33.83,33.76,33.78,144100.0,33.8,33.83,33.76,33.78,144100.0
2010-04-16 15:05:00,33.78,33.79,33.73,33.79,95100.0,33.78,33.79,33.73,33.79,95100.0
2010-04-16 15:10:00,33.79,33.82,33.78,33.8,75800.0,33.79,33.82,33.78,33.8,75800.0
2010-04-16 15:15:00,33.8,33.81,33.76,33.78,62900.0,33.8,33.81,33.76,33.78,62900.0
2010-04-16 15:20:00,33.78,33.82,33.75,33.79,108900.0,33.78,33.82,33.75,33.79,108900.0
2010-04-16 15:25:00,33.8,33.86,33.79,33.85,105700.0,33.8,33.86,33.79,33.85,105700.0
2010-04-16 15:30:00,33.86,33.93,33.84,33.93,341600.0,33.86,33.93,33.84,33.93,341600.0
2010-04-16 15:35:00,33.94,33.99,33.85,33.98,424300.0,33.94,33.99,33.85,33.98,424300.0
2010-04-16 15:40:00,33.98,34.02,33.95,34.02,222400.0,33.98,34.02,33.95,34.02,222400.0
2010-04-16 15:45:00,34.02,34.03,33.96,33.98,281500.0,34.02,34.03,33.96,33.98,281500.0
2010-04-16 15:50:00,33.99,34.01,33.99,34.0,228700.0,33.99,34.01,33.99,34.0,228700.0
2010-04-16 15:55:00,34.01,34.03,33.99,34.02,745700.0,34.01,34.03,33.99,34.02,745700.0
2010-04-19 09:30:00,33.81,33.99,33.81,33.98,163500.0,33.81,33.99,33.81,33.98,163500.0
2010-04-19 09:35:00,33.97,34.0,33.92,33.98,112400.0,33.97,34.0,33.92,33.98,112400.0
2010-04-19 09:40:00,33.98,34.07,33.94,33.95,96700.0,33.98,34.07,33.94,33.95,96700.0
2010-04-19 09:45:00,33.94,34.03,33.93,34.03,88400.0,33.94,34.03,33.93,34.03,88400.0
2010-04-19 09:50:00,34.03,34.13,34.02,34.12,57700.0,34.03,34.13,34.02,34.12,57700.0
2010-04-19 09:55:00,34.12,34.17,34.06,34.1,57800.0,34.12,34.17,34.06,34.1,57800.0
2010-04-19 10:00:00,34.1,34.2,34.07,34.08,72800.0,34.1,34.2,34.07,34.08,72800.0
2010-04-19 10:05:00,34.07,34.08,34.02,34.05,52500.0,34.07,34.08,34.02,34.05,52500.0
2010-04-19 10:10:00,34.05,34.05,33.97,33.99,62000.0,34.05,34.05,33.97,33.99,62000.0
2010-04-19 10:15:00,33.99,34.09,33.99,34.05,56800.0,33.99,34.09,33.99,34.05,56800.0
2010-04-19 10:20:00,34.05,34.05,33.95,34.0,59900.0,34.05,34.05,33.95,34.0,59900.0
2010-04-19 10:25:00,33.99,34.0,33.89,33.89,42600.0,33.99,34.0,33.89,33.89,42600.0
2010-04-19 10:30:00,33.88,33.95,33.87,33.93,55500.0,33.88,33.95,33.87,33.93,55500.0
2010-04-19 10:35:00,33.92,33.93,33.82,33.83,47500.0,33.92,33.93,33.82,33.83,47500.0
2010-04-19 10:40:00,33.82,33.85,33.8,33.84,51800.0,33.82,33.85,33.8,33.84,51800.0
2010-04-19 10:45:00,33.83,33.83,33.81,33.81,63400.0,33.83,33.83,33.81,33.81,63400.0
2010-04-19 10:50:00,33.81,33.81,33.71,33.73,84900.0,33.81,33.81,33.71,33.73,84900.0
2010-04-19 10:55:00,33.72,33.78,33.72,33.75,68400.0,33.72,33.78,33.72,33.75,68400.0
2010-04-19 11:00:00,33.76,33.81,33.74,33.75,43400.0,33.76,33.81,33.74,33.75,43400.0
2010-04-19 11:05:00,33.74,33.8,33.73,33.73,41700.0,33.74,33.8,33.73,33.73,41700.0
2010-04-19 11:10:00,33.73,33.75,33.65,33.66,54300.0,33.73,33.75,33.65,33.66,54300.0
2010-04-19 11:15:00,33.67,33.69,33.63,33.64,83000.0,33.67,33.69,33.63,33.64,83000.0
2010-04-19 11:20:00,33.65,33.7,33.55,33.7,204500.0,33.65,33.7,33.55,33.7,204500.0
2010-04-19 11:25:00,33.7,33.7,33.62,33.66,22500.0,33.7,33.7,33.62,33.66,22500.0
2010-04-19 11:30:00,33.67,33.71,33.65,33.65,69500.0,33.67,33.71,33.65,33.65,69500.0
2010-04-19 11:35:00,33.65,33.67,33.63,33.64,75200.0,33.65,33.67,33.63,33.64,75200.0
2010-04-19 11:40:00,33.64,33.71,33.63,33.68,38000.0,33.64,33.71,33.63,33.68,38000.0
2010-04-19 11:45:00,33.67,33.67,33.61,33.63,57200.0,33.67,33.67,33.61,33.63,57200.0
2010-04-19 11:50:00,33.62,33.63,33.52,33.55,71600.0,33.62,33.63,33.52,33.55,71600.0
2010-04-19 11:55:00,33.54,33.57,33.5,33.52,114900.0,33.54,33.57,33.5,33.52,114900.0
2010-04-19 12:00:00,33.52,33.54,33.5,33.51,46200.0,33.52,33.54,33.5,33.51,46200.0
2010-04-19 12:05:00,33.52,33.59,33.5,33.55,154700.0,33.52,33.59,33.5,33.55,154700.0
2010-04-19 12:10:00,33.54,33.56,33.5,33.53,79600.0,33.54,33.56,33.5,33.53,79600.0
2010-04-19 12:15:00,33.53,33.56,33.5,33.54,47700.0,33.53,33.56,33.5,33.54,47700.0
2010-04-19 12:20:00,33.54,33.58,33.53,33.57,63300.0,33.54,33.58,33.53,33.57,63300.0
2010-04-19 12:25:00,33.58,33.62,33.55,33.55,105500.0,33.58,33.62,33.55,33.55,105500.0
2010-04-19 12:30:00,33.56,33.58,33.52,33.58,59400.0,33.56,33.58,33.52,33.58,59400.0
2010-04-19 12:35:00,33.58,33.6,33.56,33.59,23700.0,33.58,33.6,33.56,33.59,23700.0
2010-04-19 12:40:00,33.59,33.61,33.58,33.59,54400.0,33.59,33.61,33.58,33.59,54400.0
2010-04-19 12:45:00,33.59,33.6,33.54,33.55,84600.0,33.59,33.6,33.54,33.55,84600.0
2010-04-19 12:50:00,33.55,33.55,33.51,33.51,60400.0,33.55,33.55,33.51,33.51,60400.0
2010-04-19 12:55:00,33.51,33.52,33.41,33.42,105700.0,33.51,33.52,33.41,33.42,105700.0
2010-04-19 13:00:00,33.42,33.43,33.33,33.35,112200.0,33.42,33.43,33.33,33.35,112200.0
2010-04-19 13:05:00,33.35,33.39,33.32,33.39,107100.0,33.35,33.39,33.32,33.39,107100.0
2010-04-19 13:10:00,33.4,33.44,33.39,33.43,57600.0,33.4,33.44,33.39,33.43,57600.0
2010-04-19 13:15:00,33.43,33.44,33.37,33.41,38400.0,33.43,33.44,33.37,33.41,38400.0
2010-04-19 13:20:00,33.4,33.47,33.39,33.46,47300.0,33.4,33.47,33.39,33.46,47300.0
2010-04-19 13:25:00,33.47,33.51,33.46,33.51,34400.0,33.47,33.51,33.46,33.51,34400.0
2010-04-19 13:30:00,33.5,33.53,33.46,33.47,22700.0,33.5,33.53,33.46,33.47,22700.0
2010-04-19 13:35:00,33.46,33.48,33.46,33.48,19000.0,33.46,33.48,33.46,33.48,19000.0
2010-04-19 13:40:00,33.47,33.53,33.47,33.51,93300.0,33.47,33.53,33.47,33.51,93300.0
2010-04-19 13:45:00,33.5,33.52,33.49,33.5,49300.0,33.5,33.52,33.49,33.5,49300.0
2010-04-19 13:50:00,33.51,33.51,33.44,33.44,42100.0,33.51,33.51,33.44,33.44,42100.0
2010-04-19 13:55:00,33.45,33.46,33.43,33.45,22000.0,33.45,33.46,33.43,33.45,22000.0
2010-04-19 14:00:00,33.45,33.49,33.41,33.48,27600.0,33.45,33.49,33.41,33.48,27600.0
2010-04-19 14:05:00,33.48,33.52,33.48,33.51,39200.0,33.48,33.52,33.48,33.51,39200.0
2010-04-19 14:10:00,33.51,33.59,33.51,33.56,32200.0,33.51,33.59,33.51,33.56,32200.0
2010-04-19 14:15:00,33.55,33.65,33.55,33.63,46100.0,33.55,33.65,33.55,33.63,46100.0
2010-04-19 14:20:00,33.62,33.66,33.61,33.65,86500.0,33.62,33.66,33.61,33.65,86500.0
2010-04-19 14:25:00,33.65,33.69,33.65,33.66,66600.0,33.65,33.69,33.65,33.66,66600.0
2010-04-19 14:30:00,33.67,33.7,33.65,33.7,61000.0,33.67,33.7,33.65,33.7,61000.0
2010-04-19 14:35:00,33.7,33.71,33.69,33.69,52200.0,33.7,33.71,33.69,33.69,52200.0
2010-04-19 14:40:00,33.7,33.75,33.69,33.74,69100.0,33.7,33.75,33.69,33.74,69100.0
2010-04-19 14:45:00,33.73,33.75,33.7,33.73,54500.0,33.73,33.75,33.7,33.73,54500.0
2010-04-19 14:50:00,33.73,33.74,33.72,33.72,19900.0,33.73,33.74,33.72,33.72,19900.0
2010-04-19 14:55:00,33.72,33.77,33.69,33.69,184300.0,33.72,33.77,33.69,33.69,184300.0
2010-04-19 15:00:00,33.7,33.77,33.7,33.75,313800.0,33.7,33.77,33.7,33.75,313800.0
2010-04-19 15:05:00,33.74,33.74,33.7,33.73,34800.0,33.74,33.74,33.7,33.73,34800.0
2010-04-19 15:10:00,33.74,33.78,33.73,33.75,220100.0,33.74,33.78,33.73,33.75,220100.0
2010-04-19 15:15:00,33.76,33.77,33.74,33.74,147200.0,33.76,33.77,33.74,33.74,147200.0
2010-04-19 15:20:00,33.75,33.78,33.74,33.75,62200.0,33.75,33.78,33.74,33.75,62200.0
2010-04-19 15:25:00,33.75,33.8,33.75,33.8,74300.0,33.75,33.8,33.75,33.8,74300.0
2010-04-19 15:30:00,33.8,33.81,33.75,33.77,207500.0,33.8,33.81,33.75,33.77,207500.0
2010-04-19 15:35:00,33.78,33.78,33.74,33.75,133200.0,33.78,33.78,33.74,33.75,133200.0
2010-04-19 15:40:00,33.75,33.77,33.73,33.75,97500.0,33.75,33.77,33.73,33.75,97500.0
2010-04-19 15:45:00,33.75,33.79,33.74,33.77,134900.0,33.75,33.79,33.74,33.77,134900.0
2010-04-19 15:50:00,33.77,33.8,33.75,33.8,202400.0,33.77,33.8,33.75,33.8,202400.0
2010-04-19 15:55:00,33.8,33.87,33.79,33.85,427200.0,33.8,33.87,33.79,33.85,427200.0
2010-04-20 09:30:00,34.19,34.53,34.1,34.46,332800.0,34.19,34.53,34.1,34.46,332800.0
2010-04-20 09:35:00,34.46,34.55,34.38,34.54,265200.0,34.46,34.55,34.38,34.54,265200.0
2010-04-20 09:40:00,34.55,34.57,34.42,34.44,147000.0,34.55,34.57,34.42,34.44,147000.0
2010-04-20 09:45:00,34.44,34.48,34.38,34.4,120900.0,34.44,34.48,34.38,34.4,120900.0
2010-04-20 09:50:00,34.4,34.43,34.33,34.43,136100.0,34.4,34.43,34.33,34.43,136100.0
2010-04-20 09:55:00,34.43,34.68,34.43,34.67,233400.0,34.43,34.68,34.43,34.67,233400.0
2010-04-20 10:00:00,34.67,34.69,34.57,34.57,147200.0,34.67,34.69,34.57,34.57,147200.0
2010-04-20 10:05:00,34.56,34.61,34.5,34.61,65200.0,34.56,34.61,34.5,34.61,65200.0
2010-04-20 10:10:00,34.6,34.69,34.6,34.68,87700.0,34.6,34.69,34.6,34.68,87700.0
2010-04-20 10:15:00,34.68,34.7,34.66,34.69,134400.0,34.68,34.7,34.66,34.69,134400.0
2010-04-20 10:20:00,34.69,34.76,34.57,34.6,321700.0,34.69,34.76,34.57,34.6,321700.0
2010-04-20 10:25:00,34.61,34.62,34.52,34.52,38800.0,34.61,34.62,34.52,34.52,38800.0
2010-04-20 10:30:00,34.53,34.61,34.52,34.56,301200.0,34.53,34.61,34.52,34.56,301200.0
2010-04-20 10:35:00,34.56,34.62,34.54,34.6,118100.0,34.56,34.62,34.54,34.6,118100.0
2010-04-20 10:40:00,34.59,34.68,34.59,34.61,65200.0,34.59,34.68,34.59,34.61,65200.0
2010-04-20 10:45:00,34.61,34.62,34.58,34.61,85900.0,34.61,34.62,34.58,34.61,85900.0
2010-04-20 10:50:00,34.61,34.66,34.6,34.63,41500.0,34.61,34.66,34.6,34.63,41500.0
2010-04-20 10:55:00,34.63,34.69,34.59,34.64,153400.0,34.63,34.69,34.59,34.64,153400.0
2010-04-20 11:00:00,34.64,34.7,34.64,34.7,121000.0,34.64,34.7,34.64,34.7,121000.0
2010-04-20 11:05:00,34.7,34.71,34.68,34.69,148200.0,34.7,34.71,34.68,34.69,148200.0
2010-04-20 11:10:00,34.69,34.79,34.68,34.78,162900.0,34.69,34.79,34.68,34.78,162900.0
2010-04-20 11:15:00,34.78,34.83,34.74,34.8,121200.0,34.78,34.83,34.74,34.8,121200.0
2010-04-20 11:20:00,34.81,34.87,34.78,34.87,125100.0,34.81,34.87,34.78,34.87,125100.0
2010-04-20 11:25:00,34.87,34.9,34.84,34.88,84100.0,34.87,34.9,34.84,34.88,84100.0
2010-04-20 11:30:00,34.88,34.91,34.84,34.9,154000.0,34.88,34.91,34.84,34.9,154000.0
2010-04-20 11:35:00,34.9,34.91,34.87,34.9,220400.0,34.9,34.91,34.87,34.9,220400.0
2010-04-20 11:40:00,34.9,34.93,34.9,34.93,123900.0,34.9,34.93,34.9,34.93,123900.0
2010-04-20 11:45:00,34.93,34.94,34.89,34.91,48900.0,34.93,34.94,34.89,34.91,48900.0
2010-04-20 11:50:00,34.91,34.96,34.89,34.95,94200.0,34.91,34.96,34.89,34.95,94200.0
2010-04-20 11:55:00,34.95,35.04,34.94,35.0,225100.0,34.95,35.04,34.94,35.0,225100.0
2010-04-20 12:00:00,35.0,35.01,34.99,34.99,58600.0,35.0,35.01,34.99,34.99,58600.0
2010-04-20 12:05:00,34.99,35.0,34.95,34.95,114100.0,34.99,35.0,34.95,34.95,114100.0
2010-04-20 12:10:00,34.96,34.98,34.95,34.96,87800.0,34.96,34.98,34.95,34.96,87800.0
2010-04-20 12:15:00,34.96,35.0,34.95,35.0,59900.0,34.96,35.0,34.95,35.0,59900.0
2010-04-20 12:20:00,35.0,35.0,34.99,35.0,34000.0,35.0,35.0,34.99,35.0,34000.0
2010-04-20 12:25:00,35.0,35.0,34.98,35.0,64400.0,35.0,35.0,34.98,35.0,64400.0
2010-04-20 12:30:00,35.0,35.0,34.99,35.0,42600.0,35.0,35.0,34.99,35.0,42600.0
2010-04-20 12:35:00,35.0,35.02,34.99,35.01,51500.0,35.0,35.02,34.99,35.01,51500.0
2010-04-20 12:40:00,35.01,35.03,35.0,35.0,62300.0,35.01,35.03,35.0,35.0,62300.0
2010-04-20 12:45:00,35.0,35.02,34.99,34.99,77100.0,35.0,35.02,34.99,34.99,77100.0
2010-04-20 12:50:00,34.99,35.01,34.99,35.0,45100.0,34.99,35.01,34.99,35.0,45100.0
2010-04-20 12:55:00,35.0,35.02,34.99,35.01,53600.0,35.0,35.02,34.99,35.01,53600.0
2010-04-20 13:00:00,35.01,35.02,34.99,35.0,52100.0,35.01,35.02,34.99,35.0,52100.0
2010-04-20 13:05:00,35.0,35.01,34.99,35.01,51900.0,35.0,35.01,34.99,35.01,51900.0
2010-04-20 13:10:00,35.01,35.02,34.99,35.0,74500.0,35.01,35.02,34.99,35.0,74500.0
2010-04-20 13:15:00,35.0,35.0,34.97,35.0,85000.0,35.0,35.0,34.97,35.0,85000.0
2010-04-20 13:20:00,35.0,35.0,34.96,34.97,60400.0,35.0,35.0,34.96,34.97,60400.0
2010-04-20 13:25:00,34.97,35.03,34.97,35.0,137800.0,34.97,35.03,34.97,35.0,137800.0
2010-04-20 13:30:00,35.0,35.0,34.96,34.96,50700.0,35.0,35.0,34.96,34.96,50700.0
2010-04-20 13:35:00,34.96,35.0,34.96,34.99,39300.0,34.96,35.0,34.96,34.99,39300.0
2010-04-20 13:40:00,35.0,35.01,34.98,35.0,76800.0,35.0,35.01,34.98,35.0,76800.0
2010-04-20 13:45:00,35.01,35.01,34.98,35.01,37200.0,35.01,35.01,34.98,35.01,37200.0
2010-04-20 13:50:00,35.01,35.01,35.0,35.0,22700.0,35.01,35.01,35.0,35.0,22700.0
2010-04-20 13:55:00,35.0,35.03,34.99,35.02,103700.0,35.0,35.03,34.99,35.02,103700.0
2010-04-20 14:00:00,35.02,35.04,35.0,35.04,55200.0,35.02,35.04,35.0,35.04,55200.0
2010-04-20 14:05:00,35.04,35.04,34.99,35.0,89800.0,35.04,35.04,34.99,35.0,89800.0
2010-04-20 14:10:00,35.0,35.0,34.98,35.0,114600.0,35.0,35.0,34.98,35.0,114600.0
2010-04-20 14:15:00,35.0,35.05,35.0,35.05,42000.0,35.0,35.05,35.0,35.05,42000.0
2010-04-20 14:20:00,35.05,35.08,35.04,35.04,54200.0,35.05,35.08,35.04,35.04,54200.0
2010-04-20 14:25:00,35.05,35.09,35.04,35.08,79200.0,35.05,35.09,35.04,35.08,79200.0
2010-04-20 14:30:00,35.08,35.09,35.03,35.03,83600.0,35.08,35.09,35.03,35.03,83600.0
2010-04-20 14:35:00,35.04,35.09,35.03,35.04,44200.0,35.04,35.09,35.03,35.04,44200.0
2010-04-20 14:40:00,35.04,35.09,35.04,35.06,56900.0,35.04,35.09,35.04,35.06,56900.0
2010-04-20 14:45:00,35.07,35.08,35.05,35.08,33300.0,35.07,35.08,35.05,35.08,33300.0
2010-04-20 14:50:00,35.08,35.09,35.05,35.09,55600.0,35.08,35.09,35.05,35.09,55600.0
2010-04-20 14:55:00,35.09,35.14,35.08,35.13,85800.0,35.09,35.14,35.08,35.13,85800.0
2010-04-20 15:00:00,35.13,35.13,35.11,35.11,119400.0,35.13,35.13,35.11,35.11,119400.0
2010-04-20 15:05:00,35.11,35.12,35.08,35.09,44400.0,35.11,35.12,35.08,35.09,44400.0
2010-04-20 15:10:00,35.08,35.09,35.07,35.08,45000.0,35.08,35.09,35.07,35.08,45000.0
2010-04-20 15:15:00,35.08,35.08,34.97,34.97,148400.0,35.08,35.08,34.97,34.97,148400.0
2010-04-20 15:20:00,34.97,34.98,34.93,34.95,171000.0,34.97,34.98,34.93,34.95,171000.0
2010-04-20 15:25:00,34.95,34.98,34.94,34.98,66100.0,34.95,34.98,34.94,34.98,66100.0
2010-04-20 15:30:00,34.98,34.98,34.97,34.98,50500.0,34.98,34.98,34.97,34.98,50500.0
2010-04-20 15:35:00,34.98,34.98,34.97,34.98,62600.0,34.98,34.98,34.97,34.98,62600.0
2010-04-20 15:40:00,34.98,34.98,34.97,34.97,107200.0,34.98,34.98,34.97,34.97,107200.0
2010-04-20 15:45:00,34.98,35.0,34.97,34.99,163100.0,34.98,35.0,34.97,34.99,163100.0
2010-04-20 15:50:00,34.99,35.0,34.97,34.99,261800.0,34.99,35.0,34.97,34.99,261800.0
2010-04-20 15:55:00,34.99,35.0,34.92,34.93,328400.0,34.99,35.0,34.92,34.93,328400.0
2010-04-21 09:30:00,34.8,34.94,34.8,34.88,183900.0,34.8,34.94,34.8,34.88,183900.0
2010-04-21 09:35:00,34.89,34.92,34.85,34.89,123900.0,34.89,34.92,34.85,34.89,123900.0
2010-04-21 09:40:00,34.89,34.95,34.87,34.92,116500.0,34.89,34.95,34.87,34.92,116500.0
2010-04-21 09:45:00,34.92,34.94,34.87,34.88,96700.0,34.92,34.94,34.87,34.88,96700.0
2010-04-21 09:50:00,34.88,34.9,34.85,34.88,88500.0,34.88,34.9,34.85,34.88,88500.0
2010-04-21 09:55:00,34.88,34.91,34.86,34.9,135900.0,34.88,34.91,34.86,34.9,135900.0
2010-04-21 10:00:00,34.9,34.99,34.89,34.97,95300.0,34.9,34.99,34.89,34.97,95300.0
2010-04-21 10:05:00,34.97,35.04,34.96,35.02,85400.0,34.97,35.04,34.96,35.02,85400.0
2010-04-21 10:10:00,35.01,35.08,35.0,35.04,88200.0,35.01,35.08,35.0,35.04,88200.0
2010-04-21 10:15:00,35.04,35.05,34.98,34.99,116600.0,35.04,35.05,34.98,34.99,116600.0
2010-04-21 10:20:00,34.99,35.03,34.98,35.02,97600.0,34.99,35.03,34.98,35.02,97600.0
2010-04-21 10:25:00,35.02,35.02,34.95,34.98,63700.0,35.02,35.02,34.95,34.98,63700.0
2010-04-21 10:30:00,34.97,35.04,34.92,35.0,204800.0,34.97,35.04,34.92,35.0,204800.0
2010-04-21 10:35:00,35.0,35.02,34.94,34.95,119600.0,35.0,35.02,34.94,34.95,119600.0
2010-04-21 10:40:00,34.95,35.03,34.95,35.0,44700.0,34.95,35.03,34.95,35.0,44700.0
2010-04-21 10:45:00,34.99,35.04,34.99,35.0,57600.0,34.99,35.04,34.99,35.0,57600.0
2010-04-21 10:50:00,35.0,35.03,34.98,35.01,89000.0,35.0,35.03,34.98,35.01,89000.0
2010-04-21 10:55:00,35.03,35.06,34.98,34.98,86100.0,35.03,35.06,34.98,34.98,86100.0
2010-04-21 11:00:00,34.98,35.04,34.95,35.03,103900.0,34.98,35.04,34.95,35.03,103900.0
2010-04-21 11:05:00,35.02,35.04,34.98,35.02,273800.0,35.02,35.04,34.98,35.02,273800.0
2010-04-21 11:10:00,35.01,35.01,34.96,34.97,79700.0,35.01,35.01,34.96,34.97,79700.0
2010-04-21 11:15:00,34.97,35.0,34.96,35.0,44000.0,34.97,35.0,34.96,35.0,44000.0
2010-04-21 11:20:00,35.0,35.0,34.92,34.93,120200.0,35.0,35.0,34.92,34.93,120200.0
2010-04-21 11:25:00,34.92,34.93,34.88,34.9,98100.0,34.92,34.93,34.88,34.9,98100.0
2010-04-21 11:30:00,34.89,34.9,34.85,34.88,108400.0,34.89,34.9,34.85,34.88,108400.0
2010-04-21 11:35:00,34.88,34.88,34.84,34.84,107500.0,34.88,34.88,34.84,34.84,107500.0
2010-04-21 11:40:00,34.85,34.86,34.82,34.84,122700.0,34.85,34.86,34.82,34.84,122700.0
2010-04-21 11:45:00,34.83,34.95,34.83,34.95,123300.0,34.83,34.95,34.83,34.95,123300.0
2010-04-21 11:50:00,34.95,34.96,34.9,34.91,42100.0,34.95,34.96,34.9,34.91,42100.0
2010-04-21 11:55:00,34.92,34.95,34.9,34.91,94300.0,34.92,34.95,34.9,34.91,94300.0
2010-04-21 12:00:00,34.92,34.96,34.91,34.96,86400.0,34.92,34.96,34.91,34.96,86400.0
2010-04-21 12:05:00,34.96,34.96,34.93,34.93,108900.0,34.96,34.96,34.93,34.93,108900.0
2010-04-21 12:10:00,34.94,34.97,34.92,34.97,42900.0,34.94,34.97,34.92,34.97,42900.0
2010-04-21 12:15:00,34.96,34.99,34.93,34.93,43100.0,34.96,34.99,34.93,34.93,43100.0
2010-04-21 12:20:00,34.94,34.96,34.93,34.95,51100.0,34.94,34.96,34.93,34.95,51100.0
2010-04-21 12:25:00,34.95,35.03,34.95,34.98,104200.0,34.95,35.03,34.95,34.98,104200.0
2010-04-21 12:30:00,34.98,35.04,34.97,35.03,36400.0,34.98,35.04,34.97,35.03,36400.0
2010-04-21 12:35:00,35.02,35.09,35.02,35.05,55200.0,35.02,35.09,35.02,35.05,55200.0
2010-04-21 12:40:00,35.06,35.08,35.04,35.04,52900.0,35.06,35.08,35.04,35.04,52900.0
2010-04-21 12:45:00,35.03,35.03,34.99,35.01,66200.0,35.03,35.03,34.99,35.01,66200.0
2010-04-21 12:50:00,35.0,35.01,34.98,34.99,21400.0,35.0,35.01,34.98,34.99,21400.0
2010-04-21 12:55:00,34.99,35.01,34.99,35.01,66200.0,34.99,35.01,34.99,35.01,66200.0
2010-04-21 13:00:00,35.01,35.01,34.93,34.94,59600.0,35.01,35.01,34.93,34.94,59600.0
2010-04-21 13:05:00,34.94,34.99,34.94,34.97,43200.0,34.94,34.99,34.94,34.97,43200.0
2010-04-21 13:10:00,34.98,34.98,34.93,34.96,77600.0,34.98,34.98,34.93,34.96,77600.0
2010-04-21 13:15:00,34.94,34.95,34.89,34.89,27500.0,34.94,34.95,34.89,34.89,27500.0
2010-04-21 13:20:00,34.9,34.9,34.84,34.84,60800.0,34.9,34.9,34.84,34.84,60800.0
2010-04-21 13:25:00,34.85,34.86,34.84,34.86,19100.0,34.85,34.86,34.84,34.86,19100.0
2010-04-21 13:30:00,34.86,34.97,34.86,34.97,66200.0,34.86,34.97,34.86,34.97,66200.0
2010-04-21 13:35:00,34.98,35.02,34.97,34.99,90700.0,34.98,35.02,34.97,34.99,90700.0
2010-04-21 13:40:00,34.98,34.99,34.97,34.98,18300.0,34.98,34.99,34.97,34.98,18300.0
2010-04-21 13:45:00,34.98,35.01,34.97,34.99,44600.0,34.98,35.01,34.97,34.99,44600.0
2010-04-21 13:50:00,34.99,34.99,34.97,34.97,29900.0,34.99,34.99,34.97,34.97,29900.0
2010-04-21 13:55:00,34.97,35.07,34.97,35.06,42400.0,34.97,35.07,34.97,35.06,42400.0
2010-04-21 14:00:00,35.06,35.07,35.01,35.03,59300.0,35.06,35.07,35.01,35.03,59300.0
2010-04-21 14:05:00,35.03,35.03,34.96,34.98,48100.0,35.03,35.03,34.96,34.98,48100.0
2010-04-21 14:10:00,34.98,34.98,34.93,34.94,32900.0,34.98,34.98,34.93,34.94,32900.0
2010-04-21 14:15:00,34.94,34.95,34.87,34.87,35900.0,34.94,34.95,34.87,34.87,35900.0
2010-04-21 14:20:00,34.87,34.9,34.84,34.85,52300.0,34.87,34.9,34.84,34.85,52300.0
2010-04-21 14:25:00,34.85,34.86,34.83,34.85,51800.0,34.85,34.86,34.83,34.85,51800.0
2010-04-21 14:30:00,34.85,34.85,34.8,34.84,42700.0,34.85,34.85,34.8,34.84,42700.0
2010-04-21 14:35:00,34.84,34.85,34.79,34.8,81300.0,34.84,34.85,34.79,34.8,81300.0
2010-04-21 14:40:00,34.8,34.86,34.8,34.86,48800.0,34.8,34.86,34.8,34.86,48800.0
2010-04-21 14:45:00,34.87,34.88,34.85,34.85,67700.0,34.87,34.88,34.85,34.85,67700.0
2010-04-21 14:50:00,34.85,34.86,34.83,34.85,44100.0,34.85,34.86,34.83,34.85,44100.0
2010-04-21 14:55:00,34.85,34.88,34.82,34.88,40700.0,34.85,34.88,34.82,34.88,40700.0
2010-04-21 15:00:00,34.88,34.95,34.88,34.92,125800.0,34.88,34.95,34.88,34.92,125800.0
2010-04-21 15:05:00,34.92,34.94,34.88,34.9,55000.0,34.92,34.94,34.88,34.9,55000.0
2010-04-21 15:10:00,34.9,34.9,34.85,34.85,21600.0,34.9,34.9,34.85,34.85,21600.0
2010-04-21 15:15:00,34.86,34.92,34.85,34.9,128500.0,34.86,34.92,34.85,34.9,128500.0
2010-04-21 15:20:00,34.91,34.91,34.83,34.83,44700.0,34.91,34.91,34.83,34.83,44700.0
2010-04-21 15:25:00,34.83,34.86,34.83,34.85,41000.0,34.83,34.86,34.83,34.85,41000.0
2010-04-21 15:30:00,34.85,34.9,34.85,34.9,40800.0,34.85,34.9,34.85,34.9,40800.0
2010-04-21 15:35:00,34.9,34.94,34.89,34.94,63400.0,34.9,34.94,34.89,34.94,63400.0
2010-04-21 15:40:00,34.94,34.97,34.93,34.96,69300.0,34.94,34.97,34.93,34.96,69300.0
2010-04-21 15:45:00,34.97,35.0,34.94,34.94,284700.0,34.97,35.0,34.94,34.94,284700.0
2010-04-21 15:50:00,34.94,34.94,34.91,34.93,206900.0,34.94,34.94,34.91,34.93,206900.0
2010-04-21 15:55:00,34.93,34.94,34.89,34.92,214800.0,34.93,34.94,34.89,34.92,214800.0
2010-04-22 09:30:00,35.4,35.45,35.24,35.36,384500.0,35.4,35.45,35.24,35.36,384500.0
2010-04-22 09:35:00,35.36,35.37,35.25,35.25,300100.0,35.36,35.37,35.25,35.25,300100.0
2010-04-22 09:40:00,35.25,35.25,35.01,35.03,294400.0,35.25,35.25,35.01,35.03,294400.0
2010-04-22 09:45:00,35.02,35.08,35.0,35.08,156700.0,35.02,35.08,35.0,35.08,156700.0
2010-04-22 09:50:00,35.08,35.11,35.04,35.1,235400.0,35.08,35.11,35.04,35.1,235400.0
2010-04-22 09:55:00,35.1,35.2,35.05,35.15,135500.0,35.1,35.2,35.05,35.15,135500.0
2010-04-22 10:00:00,35.19,35.26,35.11,35.24,195000.0,35.19,35.26,35.11,35.24,195000.0
2010-04-22 10:05:00,35.25,35.3,35.22,35.28,225500.0,35.25,35.3,35.22,35.28,225500.0
2010-04-22 10:10:00,35.28,35.43,35.28,35.39,239400.0,35.28,35.43,35.28,35.39,239400.0
2010-04-22 10:15:00,35.38,35.48,35.35,35.47,219500.0,35.38,35.48,35.35,35.47,219500.0
2010-04-22 10:20:00,35.47,35.52,35.43,35.5,207700.0,35.47,35.52,35.43,35.5,207700.0
2010-04-22 10:25:00,35.5,35.6,35.5,35.57,198100.0,35.5,35.6,35.5,35.57,198100.0
2010-04-22 10:30:00,35.56,35.67,35.5,35.67,318800.0,35.56,35.67,35.5,35.67,318800.0
2010-04-22 10:35:00,35.67,35.8,35.64,35.74,265300.0,35.67,35.8,35.64,35.74,265300.0
2010-04-22 10:40:00,35.74,35.81,35.66,35.73,195500.0,35.74,35.81,35.66,35.73,195500.0
2010-04-22 10:45:00,35.73,35.75,35.71,35.75,256600.0,35.73,35.75,35.71,35.75,256600.0
2010-04-22 10:50:00,35.75,35.76,35.61,35.64,251900.0,35.75,35.76,35.61,35.64,251900.0
2010-04-22 10:55:00,35.64,35.67,35.58,35.58,135500.0,35.64,35.67,35.58,35.58,135500.0
2010-04-22 11:00:00,35.57,35.67,35.56,35.61,78000.0,35.57,35.67,35.56,35.61,78000.0
2010-04-22 11:05:00,35.61,35.61,35.54,35.59,79600.0,35.61,35.61,35.54,35.59,79600.0
2010-04-22 11:10:00,35.59,35.61,35.56,35.56,44900.0,35.59,35.61,35.56,35.56,44900.0
2010-04-22 11:15:00,35.57,35.57,35.5,35.52,72500.0,35.57,35.57,35.5,35.52,72500.0
2010-04-22 11:20:00,35.52,35.53,35.47,35.51,112600.0,35.52,35.53,35.47,35.51,112600.0
2010-04-22 11:25:00,35.51,35.54,35.48,35.53,146400.0,35.51,35.54,35.48,35.53,146400.0
2010-04-22 11:30:00,35.52,35.52,35.44,35.47,148200.0,35.52,35.52,35.44,35.47,148200.0
2010-04-22 11:35:00,35.46,35.5,35.33,35.36,182000.0,35.46,35.5,35.33,35.36,182000.0
2010-04-22 11:40:00,35.36,35.42,35.34,35.34,80700.0,35.36,35.42,35.34,35.34,80700.0
2010-04-22 11:45:00,35.35,35.35,35.22,35.26,199500.0,35.35,35.35,35.22,35.26,199500.0
2010-04-22 11:50:00,35.25,35.29,35.25,35.27,63200.0,35.25,35.29,35.25,35.27,63200.0
2010-04-22 11:55:00,35.27,35.33,35.26,35.27,53700.0,35.27,35.33,35.26,35.27,53700.0
2010-04-22 12:00:00,35.27,35.27,35.18,35.23,98700.0,35.27,35.27,35.18,35.23,98700.0
2010-04-22 12:05:00,35.23,35.28,35.23,35.25,86000.0,35.23,35.28,35.23,35.25,86000.0
2010-04-22 12:10:00,35.25,35.33,35.25,35.28,237400.0,35.25,35.33,35.25,35.28,237400.0
2010-04-22 12:15:00,35.28,35.3,35.26,35.29,167800.0,35.28,35.3,35.26,35.29,167800.0
2010-04-22 12:20:00,35.3,35.37,35.27,35.37,64700.0,35.3,35.37,35.27,35.37,64700.0
2010-04-22 12:25:00,35.36,35.36,35.31,35.33,103800.0,35.36,35.36,35.31,35.33,103800.0
2010-04-22 12:30:00,35.33,35.33,35.3,35.31,62500.0,35.33,35.33,35.3,35.31,62500.0
2010-04-22 12:35:00,35.31,35.4,35.31,35.35,90100.0,35.31,35.4,35.31,35.35,90100.0
2010-04-22 12:40:00,35.36,35.39,35.35,35.36,44800.0,35.36,35.39,35.35,35.36,44800.0
2010-04-22 12:45:00,35.36,35.36,35.31,35.33,78400.0,35.36,35.36,35.31,35.33,78400.0
2010-04-22 12:50:00,35.33,35.37,35.3,35.36,87900.0,35.33,35.37,35.3,35.36,87900.0
2010-04-22 12:55:00,35.37,35.38,35.34,35.37,54300.0,35.37,35.38,35.34,35.37,54300.0
2010-04-22 13:00:00,35.38,35.44,35.36,35.44,142800.0,35.38,35.44,35.36,35.44,142800.0
2010-04-22 13:05:00,35.44,35.56,35.44,35.55,90900.0,35.44,35.56,35.44,35.55,90900.0
2010-04-22 13:10:00,35.54,35.62,35.54,35.62,40200.0,35.54,35.62,35.54,35.62,40200.0
2010-04-22 13:15:00,35.62,35.67,35.62,35.65,216400.0,35.62,35.67,35.62,35.65,216400.0
2010-04-22 13:20:00,35.65,35.7,35.65,35.68,83900.0,35.65,35.7,35.65,35.68,83900.0
2010-04-22 13:25:00,35.68,35.74,35.67,35.73,57800.0,35.68,35.74,35.67,35.73,57800.0
2010-04-22 13:30:00,35.72,35.75,35.66,35.66,134200.0,35.72,35.75,35.66,35.66,134200.0
2010-04-22 13:35:00,35.67,35.67,35.56,35.6,100400.0,35.67,35.67,35.56,35.6,100400.0
2010-04-22 13:40:00,35.59,35.62,35.55,35.55,79800.0,35.59,35.62,35.55,35.55,79800.0
2010-04-22 13:45:00,35.56,35.7,35.56,35.69,111300.0,35.56,35.7,35.56,35.69,111300.0
2010-04-22 13:50:00,35.69,35.7,35.65,35.7,31700.0,35.69,35.7,35.65,35.7,31700.0
2010-04-22 13:55:00,35.7,35.75,35.7,35.73,49700.0,35.7,35.75,35.7,35.73,49700.0
2010-04-22 14:00:00,35.73,35.74,35.69,35.71,68200.0,35.73,35.74,35.69,35.71,68200.0
2010-04-22 14:05:00,35.7,35.71,35.64,35.68,52900.0,35.7,35.71,35.64,35.68,52900.0
2010-04-22 14:10:00,35.67,35.69,35.65,35.69,26900.0,35.67,35.69,35.65,35.69,26900.0
2010-04-22 14:15:00,35.68,35.74,35.67,35.73,48300.0,35.68,35.74,35.67,35.73,48300.0
2010-04-22 14:20:00,35.73,35.73,35.7,35.7,34400.0,35.73,35.73,35.7,35.7,34400.0
2010-04-22 14:25:00,35.7,35.76,35.7,35.75,51500.0,35.7,35.76,35.7,35.75,51500.0
2010-04-22 14:30:00,35.74,35.75,35.73,35.75,45900.0,35.74,35.75,35.73,35.75,45900.0
2010-04-22 14:35:00,35.74,35.76,35.74,35.74,39700.0,35.74,35.76,35.74,35.74,39700.0
2010-04-22 14:40:00,35.75,35.75,35.69,35.69,58100.0,35.75,35.75,35.69,35.69,58100.0
2010-04-22 14:45:00,35.69,35.7,35.61,35.61,71400.0,35.69,35.7,35.61,35.61,71400.0
2010-04-22 14:50:00,35.61,35.64,35.6,35.63,63900.0,35.61,35.64,35.6,35.63,63900.0
2010-04-22 14:55:00,35.64,35.64,35.59,35.62,42900.0,35.64,35.64,35.59,35.62,42900.0
2010-04-22 15:00:00,35.62,35.72,35.61,35.72,113600.0,35.62,35.72,35.61,35.72,113600.0
2010-04-22 15:05:00,35.72,35.74,35.68,35.69,123400.0,35.72,35.74,35.68,35.69,123400.0
2010-04-22 15:10:00,35.69,35.73,35.69,35.73,65800.0,35.69,35.73,35.69,35.73,65800.0
2010-04-22 15:15:00,35.73,35.8,35.72,35.8,115800.0,35.73,35.8,35.72,35.8,115800.0
2010-04-22 15:20:00,35.8,35.91,35.8,35.89,208500.0,35.8,35.91,35.8,35.89,208500.0
2010-04-22 15:25:00,35.9,35.92,35.89,35.9,108100.0,35.9,35.92,35.89,35.9,108100.0
2010-04-22 15:30:00,35.91,35.94,35.89,35.89,169700.0,35.91,35.94,35.89,35.89,169700.0
2010-04-22 15:35:00,35.89,35.92,35.89,35.9,234700.0,35.89,35.92,35.89,35.9,234700.0
2010-04-22 15:40:00,35.9,35.99,35.89,35.99,143800.0,35.9,35.99,35.89,35.99,143800.0
2010-04-22 15:45:00,35.99,36.02,35.98,36.0,263100.0,35.99,36.02,35.98,36.0,263100.0
2010-04-22 15:50:00,36.0,36.01,35.93,36.0,450700.0,36.0,36.01,35.93,36.0,450700.0
2010-04-22 15:55:00,36.0,36.02,35.97,35.99,549100.0,36.0,36.02,35.97,35.99,549100.0
2010-04-23 09:30:00,35.84,35.96,35.76,35.83,189400.0,35.84,35.96,35.76,35.83,189400.0
2010-04-23 09:35:00,35.83,35.97,35.83,35.91,146600.0,35.83,35.97,35.83,35.91,146600.0
2010-04-23 09:40:00,35.91,35.92,35.79,35.79,78600.0,35.91,35.92,35.79,35.79,78600.0
2010-04-23 09:45:00,35.79,35.85,35.72,35.79,106200.0,35.79,35.85,35.72,35.79,106200.0
2010-04-23 09:50:00,35.79,35.84,35.73,35.8,108400.0,35.79,35.84,35.73,35.8,108400.0
2010-04-23 09:55:00,35.8,35.9,35.8,35.87,51700.0,35.8,35.9,35.8,35.87,51700.0
2010-04-23 10:00:00,35.87,36.06,35.87,35.97,165200.0,35.87,36.06,35.87,35.97,165200.0
2010-04-23 10:05:00,35.98,36.06,35.9,36.06,78300.0,35.98,36.06,35.9,36.06,78300.0
2010-04-23 10:10:00,36.06,36.1,36.03,36.1,65900.0,36.06,36.1,36.03,36.1,65900.0
2010-04-23 10:15:00,36.1,36.1,36.02,36.04,101000.0,36.1,36.1,36.02,36.04,101000.0
2010-04-23 10:20:00,36.05,36.09,36.03,36.06,100300.0,36.05,36.09,36.03,36.06,100300.0
2010-04-23 10:25:00,36.05,36.06,35.95,35.96,68400.0,36.05,36.06,35.95,35.96,68400.0
2010-04-23 10:30:00,35.97,35.99,35.91,35.92,82600.0,35.97,35.99,35.91,35.92,82600.0
2010-04-23 10:35:00,35.91,36.04,35.91,36.04,105500.0,35.91,36.04,35.91,36.04,105500.0
2010-04-23 10:40:00,36.04,36.06,35.91,35.96,128300.0,36.04,36.06,35.91,35.96,128300.0
2010-04-23 10:45:00,35.96,36.01,35.9,35.95,147500.0,35.96,36.01,35.9,35.95,147500.0
2010-04-23 10:50:00,35.94,35.95,35.88,35.93,51300.0,35.94,35.95,35.88,35.93,51300.0
2010-04-23 10:55:00,35.93,35.99,35.92,35.97,185300.0,35.93,35.99,35.92,35.97,185300.0
2010-04-23 11:00:00,35.97,36.01,35.93,35.96,130700.0,35.97,36.01,35.93,35.96,130700.0
2010-04-23 11:05:00,35.96,35.98,35.93,35.97,57600.0,35.96,35.98,35.93,35.97,57600.0
2010-04-23 11:10:00,35.97,36.03,35.95,36.02,55300.0,35.97,36.03,35.95,36.02,55300.0
2010-04-23 11:15:00,36.01,36.03,35.99,36.03,37700.0,36.01,36.03,35.99,36.03,37700.0
2010-04-23 11:20:00,36.03,36.04,35.99,36.01,42500.0,36.03,36.04,35.99,36.01,42500.0
2010-04-23 11:25:00,36.01,36.01,35.96,35.96,73700.0,36.01,36.01,35.96,35.96,73700.0
2010-04-23 11:30:00,35.96,35.97,35.89,35.94,72500.0,35.96,35.97,35.89,35.94,72500.0
2010-04-23 11:35:00,35.95,36.01,35.95,36.01,41100.0,35.95,36.01,35.95,36.01,41100.0
2010-04-23 11:40:00,36.01,36.01,35.96,35.97,22200.0,36.01,36.01,35.96,35.97,22200.0
2010-04-23 11:45:00,35.97,35.97,35.94,35.95,34200.0,35.97,35.97,35.94,35.95,34200.0
2010-04-23 11:50:00,35.96,35.97,35.93,35.96,55900.0,35.96,35.97,35.93,35.96,55900.0
2010-04-23 11:55:00,35.97,36.01,35.97,35.99,25900.0,35.97,36.01,35.97,35.99,25900.0
2010-04-23 12:00:00,35.98,36.03,35.98,36.0,53400.0,35.98,36.03,35.98,36.0,53400.0
2010-04-23 12:05:00,36.0,36.06,35.99,36.05,53100.0,36.0,36.06,35.99,36.05,53100.0
2010-04-23 12:10:00,36.05,36.1,36.03,36.09,60200.0,36.05,36.1,36.03,36.09,60200.0
2010-04-23 12:15:00,36.1,36.11,36.09,36.1,34700.0,36.1,36.11,36.09,36.1,34700.0
2010-04-23 12:20:00,36.09,36.09,36.07,36.08,50500.0,36.09,36.09,36.07,36.08,50500.0
2010-04-23 12:25:00,36.08,36.09,36.07,36.09,37700.0,36.08,36.09,36.07,36.09,37700.0
2010-04-23 12:30:00,36.09,36.09,36.03,36.04,28900.0,36.09,36.09,36.03,36.04,28900.0
2010-04-23 12:35:00,36.04,36.05,36.03,36.03,13700.0,36.04,36.05,36.03,36.03,13700.0
2010-04-23 12:40:00,36.03,36.04,36.0,36.01,62600.0,36.03,36.04,36.0,36.01,62600.0
2010-04-23 12:45:00,36.01,36.02,35.98,35.99,85200.0,36.01,36.02,35.98,35.99,85200.0
2010-04-23 12:50:00,35.99,36.01,35.99,36.01,30200.0,35.99,36.01,35.99,36.01,30200.0
2010-04-23 12:55:00,36.0,36.08,36.0,36.08,48700.0,36.0,36.08,36.0,36.08,48700.0
2010-04-23 13:00:00,36.08,36.08,36.03,36.04,39300.0,36.08,36.08,36.03,36.04,39300.0
2010-04-23 13:05:00,36.04,36.04,35.99,36.0,52200.0,36.04,36.04,35.99,36.0,52200.0
2010-04-23 13:10:00,35.99,36.04,35.98,36.04,51700.0,35.99,36.04,35.98,36.04,51700.0
2010-04-23 13:15:00,36.03,36.04,35.98,35.98,39500.0,36.03,36.04,35.98,35.98,39500.0
2010-04-23 13:20:00,35.99,36.04,35.98,36.04,29400.0,35.99,36.04,35.98,36.04,29400.0
2010-04-23 13:25:00,36.03,36.05,36.03,36.04,25000.0,36.03,36.05,36.03,36.04,25000.0
2010-04-23 13:30:00,36.04,36.05,36.02,36.03,16300.0,36.04,36.05,36.02,36.03,16300.0
2010-04-23 13:35:00,36.02,36.03,35.98,36.02,62800.0,36.02,36.03,35.98,36.02,62800.0
2010-04-23 13:40:00,36.01,36.03,35.99,36.02,50900.0,36.01,36.03,35.99,36.02,50900.0
2010-04-23 13:45:00,36.02,36.06,36.01,36.04,43600.0,36.02,36.06,36.01,36.04,43600.0
2010-04-23 13:50:00,36.04,36.05,36.02,36.03,28300.0,36.04,36.05,36.02,36.03,28300.0
2010-04-23 13:55:00,36.03,36.04,36.02,36.02,20100.0,36.03,36.04,36.02,36.02,20100.0
2010-04-23 14:00:00,36.02,36.03,35.99,36.0,33600.0,36.02,36.03,35.99,36.0,33600.0
2010-04-23 14:05:00,36.0,36.04,35.99,36.02,46800.0,36.0,36.04,35.99,36.02,46800.0
2010-04-23 14:10:00,36.01,36.04,36.01,36.02,19000.0,36.01,36.04,36.01,36.02,19000.0
2010-04-23 14:15:00,36.02,36.03,35.99,36.03,53800.0,36.02,36.03,35.99,36.03,53800.0
2010-04-23 14:20:00,36.03,36.05,36.02,36.04,29500.0,36.03,36.05,36.02,36.04,29500.0
2010-04-23 14:25:00,36.04,36.05,36.02,36.03,11000.0,36.04,36.05,36.02,36.03,11000.0
2010-04-23 14:30:00,36.02,36.04,36.02,36.04,46000.0,36.02,36.04,36.02,36.04,46000.0
2010-04-23 14:35:00,36.04,36.07,36.02,36.07,70800.0,36.04,36.07,36.02,36.07,70800.0
2010-04-23 14:40:00,36.08,36.13,36.07,36.12,45700.0,36.08,36.13,36.07,36.12,45700.0
2010-04-23 14:45:00,36.11,36.17,36.11,36.14,58000.0,36.11,36.17,36.11,36.14,58000.0
2010-04-23 14:50:00,36.15,36.19,36.13,36.18,91700.0,36.15,36.19,36.13,36.18,91700.0
2010-04-23 14:55:00,36.19,36.24,36.18,36.22,73900.0,36.19,36.24,36.18,36.22,73900.0
2010-04-23 15:00:00,36.22,36.23,36.19,36.2,57500.0,36.22,36.23,36.19,36.2,57500.0
2010-04-23 15:05:00,36.2,36.21,36.15,36.19,119100.0,36.2,36.21,36.15,36.19,119100.0
2010-04-23 15:10:00,36.19,36.19,36.18,36.19,27300.0,36.19,36.19,36.18,36.19,27300.0
2010-04-23 15:15:00,36.19,36.24,36.16,36.23,83100.0,36.19,36.24,36.16,36.23,83100.0
2010-04-23 15:20:00,36.23,36.24,36.2,36.22,75500.0,36.23,36.24,36.2,36.22,75500.0
2010-04-23 15:25:00,36.22,36.23,36.2,36.21,124000.0,36.22,36.23,36.2,36.21,124000.0
2010-04-23 15:30:00,36.21,36.22,36.2,36.22,92000.0,36.21,36.22,36.2,36.22,92000.0
2010-04-23 15:35:00,36.22,36.23,36.19,36.21,143500.0,36.22,36.23,36.19,36.21,143500.0
2010-04-23 15:40:00,36.21,36.22,36.17,36.17,145300.0,36.21,36.22,36.17,36.17,145300.0
2010-04-23 15:45:00,36.18,36.24,36.17,36.21,200400.0,36.18,36.24,36.17,36.21,200400.0
2010-04-23 15:50:00,36.22,36.28,36.22,36.27,246700.0,36.22,36.28,36.22,36.27,246700.0
2010-04-23 15:55:00,36.28,36.29,36.24,36.24,452200.0,36.28,36.29,36.24,36.24,452200.0
2010-04-26 09:30:00,36.21,36.3,35.99,36.3,95900.0,36.21,36.3,35.99,36.3,95900.0
2010-04-26 09:35:00,36.3,36.32,36.2,36.27,83600.0,36.3,36.32,36.2,36.27,83600.0
2010-04-26 09:40:00,36.27,36.31,36.25,36.25,134600.0,36.27,36.31,36.25,36.25,134600.0
2010-04-26 09:45:00,36.25,36.25,36.09,36.11,39500.0,36.25,36.25,36.09,36.11,39500.0
2010-04-26 09:50:00,36.11,36.16,36.1,36.16,30900.0,36.11,36.16,36.1,36.16,30900.0
2010-04-26 09:55:00,36.16,36.25,36.14,36.23,79200.0,36.16,36.25,36.14,36.23,79200.0
2010-04-26 10:00:00,36.22,36.29,36.2,36.27,84800.0,36.22,36.29,36.2,36.27,84800.0
2010-04-26 10:05:00,36.26,36.3,36.21,36.24,57300.0,36.26,36.3,36.21,36.24,57300.0
2010-04-26 10:10:00,36.25,36.28,36.19,36.27,70600.0,36.25,36.28,36.19,36.27,70600.0
2010-04-26 10:15:00,36.27,36.29,36.17,36.19,70500.0,36.27,36.29,36.17,36.19,70500.0
2010-04-26 10:20:00,36.19,36.3,36.17,36.28,118100.0,36.19,36.3,36.17,36.28,118100.0
2010-04-26 10:25:00,36.28,36.34,36.24,36.25,66000.0,36.28,36.34,36.24,36.25,66000.0
2010-04-26 10:30:00,36.24,36.27,36.21,36.24,85500.0,36.24,36.27,36.21,36.24,85500.0
2010-04-26 10:35:00,36.24,36.24,36.18,36.23,86700.0,36.24,36.24,36.18,36.23,86700.0
2010-04-26 10:40:00,36.23,36.33,36.22,36.32,61900.0,36.23,36.33,36.22,36.32,61900.0
2010-04-26 10:45:00,36.33,36.35,36.25,36.25,47500.0,36.33,36.35,36.25,36.25,47500.0
2010-04-26 10:50:00,36.26,36.33,36.25,36.33,44900.0,36.26,36.33,36.25,36.33,44900.0
2010-04-26 10:55:00,36.33,36.34,36.26,36.29,196200.0,36.33,36.34,36.26,36.29,196200.0
2010-04-26 11:00:00,36.28,36.29,36.26,36.29,68800.0,36.28,36.29,36.26,36.29,68800.0
2010-04-26 11:05:00,36.28,36.29,36.27,36.28,107800.0,36.28,36.29,36.27,36.28,107800.0
2010-04-26 11:10:00,36.29,36.3,36.27,36.28,69500.0,36.29,36.3,36.27,36.28,69500.0
2010-04-26 11:15:00,36.28,36.28,36.25,36.27,83300.0,36.28,36.28,36.25,36.27,83300.0
2010-04-26 11:20:00,36.26,36.26,36.15,36.15,103000.0,36.26,36.26,36.15,36.15,103000.0
2010-04-26 11:25:00,36.16,36.23,36.14,36.2,78200.0,36.16,36.23,36.14,36.2,78200.0
2010-04-26 11:30:00,36.2,36.24,36.2,36.2,60800.0,36.2,36.24,36.2,36.2,60800.0
2010-04-26 11:35:00,36.21,36.23,36.19,36.22,58500.0,36.21,36.23,36.19,36.22,58500.0
2010-04-26 11:40:00,36.22,36.24,36.18,36.18,52900.0,36.22,36.24,36.18,36.18,52900.0
2010-04-26 11:45:00,36.18,36.19,36.15,36.19,37500.0,36.18,36.19,36.15,36.19,37500.0
2010-04-26 11:50:00,36.19,36.19,36.13,36.13,58400.0,36.19,36.19,36.13,36.13,58400.0
2010-04-26 11:55:00,36.14,36.15,36.1,36.11,38000.0,36.14,36.15,36.1,36.11,38000.0
2010-04-26 12:00:00,36.12,36.13,36.09,36.12,52800.0,36.12,36.13,36.09,36.12,52800.0
2010-04-26 12:05:00,36.12,36.17,36.11,36.17,76300.0,36.12,36.17,36.11,36.17,76300.0
2010-04-26 12:10:00,36.17,36.21,36.17,36.2,80500.0,36.17,36.21,36.17,36.2,80500.0
2010-04-26 12:15:00,36.2,36.21,36.16,36.16,76400.0,36.2,36.21,36.16,36.16,76400.0
2010-04-26 12:20:00,36.16,36.17,36.13,36.15,86100.0,36.16,36.17,36.13,36.15,86100.0
2010-04-26 12:25:00,36.14,36.14,36.1,36.11,44300.0,36.14,36.14,36.1,36.11,44300.0
2010-04-26 12:30:00,36.11,36.16,36.09,36.16,48600.0,36.11,36.16,36.09,36.16,48600.0
2010-04-26 12:35:00,36.16,36.2,36.13,36.14,33500.0,36.16,36.2,36.13,36.14,33500.0
2010-04-26 12:40:00,36.14,36.15,36.1,36.15,47000.0,36.14,36.15,36.1,36.15,47000.0
2010-04-26 12:45:00,36.15,36.15,36.1,36.1,52600.0,36.15,36.15,36.1,36.1,52600.0
2010-04-26 12:50:00,36.1,36.11,36.07,36.1,55400.0,36.1,36.11,36.07,36.1,55400.0
2010-04-26 12:55:00,36.1,36.15,36.08,36.14,59500.0,36.1,36.15,36.08,36.14,59500.0
2010-04-26 13:00:00,36.15,36.16,36.11,36.11,64600.0,36.15,36.16,36.11,36.11,64600.0
2010-04-26 13:05:00,36.11,36.12,36.07,36.1,91200.0,36.11,36.12,36.07,36.1,91200.0
2010-04-26 13:10:00,36.1,36.14,36.09,36.11,104000.0,36.1,36.14,36.09,36.11,104000.0
2010-04-26 13:15:00,36.11,36.14,36.09,36.13,38300.0,36.11,36.14,36.09,36.13,38300.0
2010-04-26 13:20:00,36.13,36.14,36.1,36.12,25800.0,36.13,36.14,36.1,36.12,25800.0
2010-04-26 13:25:00,36.12,36.12,36.08,36.1,34700.0,36.12,36.12,36.08,36.1,34700.0
2010-04-26 13:30:00,36.11,36.12,36.09,36.11,61000.0,36.11,36.12,36.09,36.11,61000.0
2010-04-26 13:35:00,36.11,36.13,36.07,36.11,45700.0,36.11,36.13,36.07,36.11,45700.0
2010-04-26 13:40:00,36.11,36.13,36.09,36.13,34900.0,36.11,36.13,36.09,36.13,34900.0
2010-04-26 13:45:00,36.13,36.14,36.1,36.13,30700.0,36.13,36.14,36.1,36.13,30700.0
2010-04-26 13:50:00,36.13,36.13,36.09,36.11,31500.0,36.13,36.13,36.09,36.11,31500.0
2010-04-26 13:55:00,36.11,36.13,36.1,36.11,31300.0,36.11,36.13,36.1,36.11,31300.0
2010-04-26 14:00:00,36.11,36.13,36.11,36.13,41600.0,36.11,36.13,36.11,36.13,41600.0
2010-04-26 14:05:00,36.13,36.15,36.11,36.13,49200.0,36.13,36.15,36.11,36.13,49200.0
2010-04-26 14:10:00,36.13,36.17,36.11,36.17,39200.0,36.13,36.17,36.11,36.17,39200.0
2010-04-26 14:15:00,36.17,36.21,36.17,36.19,34700.0,36.17,36.21,36.17,36.19,34700.0
2010-04-26 14:20:00,36.19,36.21,36.18,36.21,21900.0,36.19,36.21,36.18,36.21,21900.0
2010-04-26 14:25:00,36.21,36.26,36.19,36.24,85300.0,36.21,36.26,36.19,36.24,85300.0
2010-04-26 14:30:00,36.24,36.26,36.23,36.24,57300.0,36.24,36.26,36.23,36.24,57300.0
2010-04-26 14:35:00,36.24,36.27,36.24,36.24,69800.0,36.24,36.27,36.24,36.24,69800.0
2010-04-26 14:40:00,36.24,36.27,36.23,36.25,52700.0,36.24,36.27,36.23,36.25,52700.0
2010-04-26 14:45:00,36.25,36.28,36.24,36.27,65600.0,36.25,36.28,36.24,36.27,65600.0
2010-04-26 14:50:00,36.27,36.27,36.24,36.25,47700.0,36.27,36.27,36.24,36.25,47700.0
2010-04-26 14:55:00,36.25,36.26,36.23,36.24,58400.0,36.25,36.26,36.23,36.24,58400.0
2010-04-26 15:00:00,36.24,36.28,36.21,36.22,144100.0,36.24,36.28,36.21,36.22,144100.0
2010-04-26 15:05:00,36.22,36.23,36.19,36.19,50200.0,36.22,36.23,36.19,36.19,50200.0
2010-04-26 15:10:00,36.2,36.22,36.16,36.19,120100.0,36.2,36.22,36.16,36.19,120100.0
2010-04-26 15:15:00,36.2,36.23,36.19,36.19,59500.0,36.2,36.23,36.19,36.19,59500.0
2010-04-26 15:20:00,36.19,36.22,36.17,36.22,77900.0,36.19,36.22,36.17,36.22,77900.0
2010-04-26 15:25:00,36.22,36.24,36.19,36.19,58300.0,36.22,36.24,36.19,36.19,58300.0
2010-04-26 15:30:00,36.19,36.23,36.18,36.2,76400.0,36.19,36.23,36.18,36.2,76400.0
2010-04-26 15:35:00,36.21,36.25,36.21,36.24,108000.0,36.21,36.25,36.21,36.24,108000.0
2010-04-26 15:40:00,36.24,36.27,36.2,36.2,135000.0,36.24,36.27,36.2,36.2,135000.0
2010-04-26 15:45:00,36.2,36.2,36.15,36.17,112200.0,36.2,36.2,36.15,36.17,112200.0
2010-04-26 15:50:00,36.17,36.2,36.16,36.18,110900.0,36.17,36.2,36.16,36.18,110900.0
2010-04-26 15:55:00,36.18,36.18,36.13,36.15,175900.0,36.18,36.18,36.13,36.15,175900.0
2010-04-27 09:30:00,35.91,36.0,35.84,35.88,82300.0,35.91,36.0,35.84,35.88,82300.0
2010-04-27 09:35:00,35.89,35.97,35.76,35.85,131800.0,35.89,35.97,35.76,35.85,131800.0
2010-04-27 09:40:00,35.85,35.93,35.83,35.88,90800.0,35.85,35.93,35.83,35.88,90800.0
2010-04-27 09:45:00,35.9,35.9,35.75,35.78,65000.0,35.9,35.9,35.75,35.78,65000.0
2010-04-27 09:50:00,35.78,35.79,35.69,35.71,60000.0,35.78,35.79,35.69,35.71,60000.0
2010-04-27 09:55:00,35.71,35.72,35.58,35.69,139000.0,35.71,35.72,35.58,35.69,139000.0
2010-04-27 10:00:00,35.69,35.81,35.61,35.74,116400.0,35.69,35.81,35.61,35.74,116400.0
2010-04-27 10:05:00,35.74,35.87,35.73,35.76,113600.0,35.74,35.87,35.73,35.76,113600.0
2010-04-27 10:10:00,35.76,35.77,35.63,35.65,54000.0,35.76,35.77,35.63,35.65,54000.0
2010-04-27 10:15:00,35.65,35.69,35.64,35.69,46000.0,35.65,35.69,35.64,35.69,46000.0
2010-04-27 10:20:00,35.7,35.8,35.67,35.67,44100.0,35.7,35.8,35.67,35.67,44100.0
2010-04-27 10:25:00,35.68,35.79,35.67,35.78,36400.0,35.68,35.79,35.67,35.78,36400.0
2010-04-27 10:30:00,35.78,35.85,35.77,35.79,35700.0,35.78,35.85,35.77,35.79,35700.0
2010-04-27 10:35:00,35.8,35.89,35.76,35.89,57900.0,35.8,35.89,35.76,35.89,57900.0
2010-04-27 10:40:00,35.89,35.93,35.82,35.86,53800.0,35.89,35.93,35.82,35.86,53800.0
2010-04-27 10:45:00,35.86,35.92,35.83,35.83,27200.0,35.86,35.92,35.83,35.83,27200.0
2010-04-27 10:50:00,35.83,35.85,35.73,35.79,52000.0,35.83,35.85,35.73,35.79,52000.0
2010-04-27 10:55:00,35.8,35.83,35.77,35.8,185800.0,35.8,35.83,35.77,35.8,185800.0
2010-04-27 11:00:00,35.81,35.81,35.66,35.68,133700.0,35.81,35.81,35.66,35.68,133700.0
2010-04-27 11:05:00,35.68,35.69,35.54,35.54,69000.0,35.68,35.69,35.54,35.54,69000.0
2010-04-27 11:10:00,35.54,35.56,35.46,35.48,142100.0,35.54,35.56,35.46,35.48,142100.0
2010-04-27 11:15:00,35.48,35.58,35.44,35.58,67300.0,35.48,35.58,35.44,35.58,67300.0
2010-04-27 11:20:00,35.58,35.58,35.45,35.5,84300.0,35.58,35.58,35.45,35.5,84300.0
2010-04-27 11:25:00,35.5,35.5,35.3,35.31,121700.0,35.5,35.5,35.3,35.31,121700.0
2010-04-27 11:30:00,35.31,35.34,35.2,35.26,157500.0,35.31,35.34,35.2,35.26,157500.0
2010-04-27 11:35:00,35.27,35.34,35.19,35.23,140700.0,35.27,35.34,35.19,35.23,140700.0
2010-04-27 11:40:00,35.24,35.35,35.24,35.35,65500.0,35.24,35.35,35.24,35.35,65500.0
2010-04-27 11:45:00,35.36,35.38,35.28,35.29,35200.0,35.36,35.38,35.28,35.29,35200.0
2010-04-27 11:50:00,35.29,35.35,35.25,35.25,68700.0,35.29,35.35,35.25,35.25,68700.0
2010-04-27 11:55:00,35.25,35.38,35.24,35.34,44600.0,35.25,35.38,35.24,35.34,44600.0
2010-04-27 12:00:00,35.34,35.4,35.31,35.36,40700.0,35.34,35.4,35.31,35.36,40700.0
2010-04-27 12:05:00,35.36,35.44,35.34,35.41,62600.0,35.36,35.44,35.34,35.41,62600.0
2010-04-27 12:10:00,35.41,35.44,35.31,35.33,68500.0,35.41,35.44,35.31,35.33,68500.0
2010-04-27 12:15:00,35.33,35.38,35.32,35.35,89500.0,35.33,35.38,35.32,35.35,89500.0
2010-04-27 12:20:00,35.36,35.39,35.32,35.37,88300.0,35.36,35.39,35.32,35.37,88300.0
2010-04-27 12:25:00,35.37,35.38,35.28,35.29,49100.0,35.37,35.38,35.28,35.29,49100.0
2010-04-27 12:30:00,35.3,35.3,35.25,35.27,30600.0,35.3,35.3,35.25,35.27,30600.0
2010-04-27 12:35:00,35.27,35.29,35.26,35.29,16800.0,35.27,35.29,35.26,35.29,16800.0
2010-04-27 12:40:00,35.3,35.33,35.27,35.32,18100.0,35.3,35.33,35.27,35.32,18100.0
2010-04-27 12:45:00,35.33,35.33,35.25,35.25,20700.0,35.33,35.33,35.25,35.25,20700.0
2010-04-27 12:50:00,35.25,35.33,35.25,35.32,32000.0,35.25,35.33,35.25,35.32,32000.0
2010-04-27 12:55:00,35.32,35.32,35.25,35.28,18200.0,35.32,35.32,35.25,35.28,18200.0
2010-04-27 13:00:00,35.29,35.33,35.25,35.31,102000.0,35.29,35.33,35.25,35.31,102000.0
2010-04-27 13:05:00,35.31,35.36,35.3,35.31,32100.0,35.31,35.36,35.3,35.31,32100.0
2010-04-27 13:10:00,35.32,35.34,35.3,35.32,30700.0,35.32,35.34,35.3,35.32,30700.0
2010-04-27 13:15:00,35.33,35.44,35.33,35.44,38700.0,35.33,35.44,35.33,35.44,38700.0
2010-04-27 13:20:00,35.45,35.49,35.44,35.46,68900.0,35.45,35.49,35.44,35.46,68900.0
2010-04-27 13:25:00,35.46,35.49,35.44,35.49,79200.0,35.46,35.49,35.44,35.49,79200.0
2010-04-27 13:30:00,35.49,35.5,35.42,35.42,30000.0,35.49,35.5,35.42,35.42,30000.0
2010-04-27 13:35:00,35.43,35.46,35.4,35.41,32900.0,35.43,35.46,35.4,35.41,32900.0
2010-04-27 13:40:00,35.4,35.46,35.4,35.45,35500.0,35.4,35.46,35.4,35.45,35500.0
2010-04-27 13:45:00,35.46,35.48,35.44,35.46,20700.0,35.46,35.48,35.44,35.46,20700.0
2010-04-27 13:50:00,35.47,35.48,35.41,35.42,19100.0,35.47,35.48,35.41,35.42,19100.0
2010-04-27 13:55:00,35.42,35.47,35.4,35.4,18300.0,35.42,35.47,35.4,35.4,18300.0
2010-04-27 14:00:00,35.4,35.41,35.32,35.35,70500.0,35.4,35.41,35.32,35.35,70500.0
2010-04-27 14:05:00,35.36,35.4,35.34,35.4,37200.0,35.36,35.4,35.34,35.4,37200.0
2010-04-27 14:10:00,35.4,35.41,35.38,35.38,19100.0,35.4,35.41,35.38,35.38,19100.0
2010-04-27 14:15:00,35.38,35.4,35.35,35.35,29100.0,35.38,35.4,35.35,35.35,29100.0
2010-04-27 14:20:00,35.36,35.36,35.3,35.34,61700.0,35.36,35.36,35.3,35.34,61700.0
2010-04-27 14:25:00,35.34,35.39,35.33,35.36,38300.0,35.34,35.39,35.33,35.36,38300.0
2010-04-27 14:30:00,35.36,35.37,35.3,35.3,40400.0,35.36,35.37,35.3,35.3,40400.0
2010-04-27 14:35:00,35.3,35.34,35.27,35.31,78000.0,35.3,35.34,35.27,35.31,78000.0
2010-04-27 14:40:00,35.32,35.33,35.28,35.31,55900.0,35.32,35.33,35.28,35.31,55900.0
2010-04-27 14:45:00,35.31,35.32,35.27,35.3,100100.0,35.31,35.32,35.27,35.3,100100.0
2010-04-27 14:50:00,35.3,35.32,35.27,35.32,34800.0,35.3,35.32,35.27,35.32,34800.0
2010-04-27 14:55:00,35.32,35.35,35.27,35.28,70400.0,35.32,35.35,35.27,35.28,70400.0
2010-04-27 15:00:00,35.28,35.36,35.25,35.31,114500.0,35.28,35.36,35.25,35.31,114500.0
2010-04-27 15:05:00,35.32,35.43,35.32,35.4,103500.0,35.32,35.43,35.32,35.4,103500.0
2010-04-27 15:10:00,35.4,35.41,35.35,35.39,60100.0,35.4,35.41,35.35,35.39,60100.0
2010-04-27 15:15:00,35.39,35.45,35.38,35.45,64600.0,35.39,35.45,35.38,35.45,64600.0
2010-04-27 15:20:00,35.45,35.47,35.43,35.44,37600.0,35.45,35.47,35.43,35.44,37600.0
2010-04-27 15:25:00,35.44,35.44,35.38,35.38,62100.0,35.44,35.44,35.38,35.38,62100.0
2010-04-27 15:30:00,35.39,35.39,35.32,35.36,149600.0,35.39,35.39,35.32,35.36,149600.0
2010-04-27 15:35:00,35.36,35.42,35.35,35.39,128400.0,35.36,35.42,35.35,35.39,128400.0
2010-04-27 15:40:00,35.39,35.41,35.35,35.41,174300.0,35.39,35.41,35.35,35.41,174300.0
2010-04-27 15:45:00,35.41,35.41,35.26,35.29,304200.0,35.41,35.41,35.26,35.29,304200.0
2010-04-27 15:50:00,35.29,35.31,35.2,35.23,410100.0,35.29,35.31,35.2,35.23,410100.0
2010-04-27 15:55:00,35.23,35.36,35.23,35.34,480000.0,35.23,35.36,35.23,35.34,480000.0
2010-04-28 09:30:00,35.48,35.61,35.42,35.44,80800.0,35.48,35.61,35.42,35.44,80800.0
2010-04-28 09:35:00,35.43,35.54,35.34,35.34,57600.0,35.43,35.54,35.34,35.34,57600.0
2010-04-28 09:40:00,35.35,35.37,35.24,35.32,54000.0,35.35,35.37,35.24,35.32,54000.0
2010-04-28 09:45:00,35.31,35.34,35.26,35.33,78300.0,35.31,35.34,35.26,35.33,78300.0
2010-04-28 09:50:00,35.33,35.33,35.13,35.13,58000.0,35.33,35.33,35.13,35.13,58000.0
2010-04-28 09:55:00,35.13,35.16,35.05,35.12,141400.0,35.13,35.16,35.05,35.12,141400.0
2010-04-28 10:00:00,35.12,35.16,35.09,35.11,121600.0,35.12,35.16,35.09,35.11,121600.0
2010-04-28 10:05:00,35.11,35.19,35.1,35.13,66600.0,35.11,35.19,35.1,35.13,66600.0
2010-04-28 10:10:00,35.13,35.22,35.1,35.22,40100.0,35.13,35.22,35.1,35.22,40100.0
2010-04-28 10:15:00,35.23,35.32,35.22,35.31,69300.0,35.23,35.32,35.22,35.31,69300.0
2010-04-28 10:20:00,35.31,35.43,35.31,35.4,106400.0,35.31,35.43,35.31,35.4,106400.0
2010-04-28 10:25:00,35.4,35.5,35.37,35.48,80900.0,35.4,35.5,35.37,35.48,80900.0
2010-04-28 10:30:00,35.47,35.51,35.39,35.41,81800.0,35.47,35.51,35.39,35.41,81800.0
2010-04-28 10:35:00,35.4,35.41,35.29,35.34,94400.0,35.4,35.41,35.29,35.34,94400.0
2010-04-28 10:40:00,35.35,35.36,35.28,35.29,69400.0,35.35,35.36,35.28,35.29,69400.0
2010-04-28 10:45:00,35.29,35.37,35.29,35.3,67700.0,35.29,35.37,35.29,35.3,67700.0
2010-04-28 10:50:00,35.3,35.4,35.3,35.39,43000.0,35.3,35.4,35.3,35.39,43000.0
2010-04-28 10:55:00,35.39,35.39,35.3,35.37,51300.0,35.39,35.39,35.3,35.37,51300.0
2010-04-28 11:00:00,35.36,35.4,35.33,35.4,39500.0,35.36,35.4,35.33,35.4,39500.0
2010-04-28 11:05:00,35.4,35.47,35.39,35.47,70200.0,35.4,35.47,35.39,35.47,70200.0
2010-04-28 11:10:00,35.47,35.52,35.47,35.47,49500.0,35.47,35.52,35.47,35.47,49500.0
2010-04-28 11:15:00,35.47,35.5,35.42,35.49,41900.0,35.47,35.5,35.42,35.49,41900.0
2010-04-28 11:20:00,35.49,35.49,35.42,35.44,31100.0,35.49,35.49,35.42,35.44,31100.0
2010-04-28 11:25:00,35.44,35.44,35.23,35.24,282200.0,35.44,35.44,35.23,35.24,282200.0
2010-04-28 11:30:00,35.24,35.31,35.22,35.26,76100.0,35.24,35.31,35.22,35.26,76100.0
2010-04-28 11:35:00,35.27,35.27,35.12,35.24,193300.0,35.27,35.27,35.12,35.24,193300.0
2010-04-28 11:40:00,35.24,35.36,35.22,35.24,94900.0,35.24,35.36,35.22,35.24,94900.0
2010-04-28 11:45:00,35.24,35.28,35.17,35.27,42600.0,35.24,35.28,35.17,35.27,42600.0
2010-04-28 11:50:00,35.27,35.28,35.2,35.24,24900.0,35.27,35.28,35.2,35.24,24900.0
2010-04-28 11:55:00,35.24,35.29,35.24,35.27,19200.0,35.24,35.29,35.24,35.27,19200.0
2010-04-28 12:00:00,35.27,35.28,35.13,35.13,30000.0,35.27,35.28,35.13,35.13,30000.0
2010-04-28 12:05:00,35.13,35.2,35.12,35.2,41100.0,35.13,35.2,35.12,35.2,41100.0
2010-04-28 12:10:00,35.2,35.25,35.19,35.24,45700.0,35.2,35.25,35.19,35.24,45700.0
2010-04-28 12:15:00,35.24,35.33,35.22,35.31,79700.0,35.24,35.33,35.22,35.31,79700.0
2010-04-28 12:20:00,35.33,35.33,35.27,35.28,20000.0,35.33,35.33,35.27,35.28,20000.0
2010-04-28 12:25:00,35.29,35.33,35.26,35.27,28400.0,35.29,35.33,35.26,35.27,28400.0
2010-04-28 12:30:00,35.27,35.29,35.23,35.26,24400.0,35.27,35.29,35.23,35.26,24400.0
2010-04-28 12:35:00,35.26,35.29,35.19,35.24,30000.0,35.26,35.29,35.19,35.24,30000.0
2010-04-28 12:40:00,35.24,35.25,35.22,35.23,17100.0,35.24,35.25,35.22,35.23,17100.0
2010-04-28 12:45:00,35.23,35.28,35.22,35.26,34700.0,35.23,35.28,35.22,35.26,34700.0
2010-04-28 12:50:00,35.26,35.3,35.26,35.29,42400.0,35.26,35.3,35.26,35.29,42400.0
2010-04-28 12:55:00,35.29,35.29,35.25,35.26,35900.0,35.29,35.29,35.25,35.26,35900.0
2010-04-28 13:00:00,35.26,35.27,35.24,35.27,68700.0,35.26,35.27,35.24,35.27,68700.0
2010-04-28 13:05:00,35.27,35.32,35.27,35.31,18300.0,35.27,35.32,35.27,35.31,18300.0
2010-04-28 13:10:00,35.32,35.35,35.31,35.33,33800.0,35.32,35.35,35.31,35.33,33800.0
2010-04-28 13:15:00,35.33,35.35,35.33,35.33,25100.0,35.33,35.35,35.33,35.33,25100.0
2010-04-28 13:20:00,35.33,35.34,35.3,35.32,29900.0,35.33,35.34,35.3,35.32,29900.0
2010-04-28 13:25:00,35.32,35.33,35.3,35.31,34100.0,35.32,35.33,35.3,35.31,34100.0
2010-04-28 13:30:00,35.31,35.34,35.29,35.32,84600.0,35.31,35.34,35.29,35.32,84600.0
2010-04-28 13:35:00,35.32,35.38,35.31,35.37,22000.0,35.32,35.38,35.31,35.37,22000.0
2010-04-28 13:40:00,35.38,35.41,35.38,35.39,33400.0,35.38,35.41,35.38,35.39,33400.0
2010-04-28 13:45:00,35.39,35.39,35.32,35.32,41600.0,35.39,35.39,35.32,35.32,41600.0
2010-04-28 13:50:00,35.32,35.33,35.31,35.33,26000.0,35.32,35.33,35.31,35.33,26000.0
2010-04-28 13:55:00,35.33,35.34,35.32,35.33,12400.0,35.33,35.34,35.32,35.33,12400.0
2010-04-28 14:00:00,35.33,35.35,35.32,35.34,48300.0,35.33,35.35,35.32,35.34,48300.0
2010-04-28 14:05:00,35.34,35.35,35.31,35.31,21400.0,35.34,35.35,35.31,35.31,21400.0
2010-04-28 14:10:00,35.31,35.35,35.29,35.32,51600.0,35.31,35.35,35.29,35.32,51600.0
2010-04-28 14:15:00,35.32,35.4,35.29,35.3,60800.0,35.32,35.4,35.29,35.3,60800.0
2010-04-28 14:20:00,35.31,35.51,35.3,35.44,106700.0,35.31,35.51,35.3,35.44,106700.0
2010-04-28 14:25:00,35.44,35.51,35.39,35.39,60600.0,35.44,35.51,35.39,35.39,60600.0
2010-04-28 14:30:00,35.39,35.44,35.32,35.42,45100.0,35.39,35.44,35.32,35.42,45100.0
2010-04-28 14:35:00,35.42,35.44,35.39,35.41,33400.0,35.42,35.44,35.39,35.41,33400.0
2010-04-28 14:40:00,35.41,35.43,35.36,35.39,21900.0,35.41,35.43,35.36,35.39,21900.0
2010-04-28 14:45:00,35.4,35.43,35.35,35.36,135100.0,35.4,35.43,35.35,35.36,135100.0
2010-04-28 14:50:00,35.36,35.49,35.35,35.47,60900.0,35.36,35.49,35.35,35.47,60900.0
2010-04-28 14:55:00,35.47,35.52,35.45,35.47,45500.0,35.47,35.52,35.45,35.47,45500.0
2010-04-28 15:00:00,35.48,35.53,35.46,35.49,39800.0,35.48,35.53,35.46,35.49,39800.0
2010-04-28 15:05:00,35.48,35.48,35.41,35.42,31500.0,35.48,35.48,35.41,35.42,31500.0
2010-04-28 15:10:00,35.42,35.42,35.37,35.41,40900.0,35.42,35.42,35.37,35.41,40900.0
2010-04-28 15:15:00,35.41,35.46,35.36,35.45,44700.0,35.41,35.46,35.36,35.45,44700.0
2010-04-28 15:20:00,35.45,35.47,35.42,35.47,71900.0,35.45,35.47,35.42,35.47,71900.0
2010-04-28 15:25:00,35.47,35.49,35.45,35.47,48500.0,35.47,35.49,35.45,35.47,48500.0
2010-04-28 15:30:00,35.47,35.52,35.47,35.48,74800.0,35.47,35.52,35.47,35.48,74800.0
2010-04-28 15:35:00,35.48,35.49,35.42,35.43,100600.0,35.48,35.49,35.42,35.43,100600.0
2010-04-28 15:40:00,35.44,35.44,35.38,35.43,52400.0,35.44,35.44,35.38,35.43,52400.0
2010-04-28 15:45:00,35.43,35.43,35.34,35.36,192000.0,35.43,35.43,35.34,35.36,192000.0
2010-04-28 15:50:00,35.36,35.48,35.34,35.46,197500.0,35.36,35.48,35.34,35.46,197500.0
2010-04-28 15:55:00,35.47,35.5,35.46,35.47,230800.0,35.47,35.5,35.46,35.47,230800.0
2010-04-29 09:30:00,35.27,35.56,35.25,35.38,141600.0,35.27,35.56,35.25,35.38,141600.0
2010-04-29 09:35:00,35.37,35.54,35.37,35.42,110900.0,35.37,35.54,35.37,35.42,110900.0
2010-04-29 09:40:00,35.41,35.41,35.26,35.27,137000.0,35.41,35.41,35.26,35.27,137000.0
2010-04-29 09:45:00,35.27,35.32,34.72,34.82,1220700.0,35.27,35.32,34.72,34.82,1220700.0
2010-04-29 09:50:00,34.82,35.1,34.82,35.01,385400.0,34.82,35.1,34.82,35.01,385400.0
2010-04-29 09:55:00,35.01,35.09,34.81,34.83,285200.0,35.01,35.09,34.81,34.83,285200.0
2010-04-29 10:00:00,34.83,34.85,34.63,34.77,470600.0,34.83,34.85,34.63,34.77,470600.0
2010-04-29 10:05:00,34.77,34.82,34.66,34.73,182100.0,34.77,34.82,34.66,34.73,182100.0
2010-04-29 10:10:00,34.72,34.82,34.65,34.8,146500.0,34.72,34.82,34.65,34.8,146500.0
2010-04-29 10:15:00,34.8,34.95,34.75,34.9,165800.0,34.8,34.95,34.75,34.9,165800.0
2010-04-29 10:20:00,34.89,34.97,34.83,34.87,213300.0,34.89,34.97,34.83,34.87,213300.0
2010-04-29 10:25:00,34.87,34.92,34.84,34.87,53400.0,34.87,34.92,34.84,34.87,53400.0
2010-04-29 10:30:00,34.87,34.93,34.86,34.9,99000.0,34.87,34.93,34.86,34.9,99000.0
2010-04-29 10:35:00,34.9,34.9,34.83,34.85,252400.0,34.9,34.9,34.83,34.85,252400.0
2010-04-29 10:40:00,34.86,34.9,34.78,34.9,75200.0,34.86,34.9,34.78,34.9,75200.0
2010-04-29 10:45:00,34.9,34.94,34.87,34.91,71000.0,34.9,34.94,34.87,34.91,71000.0
2010-04-29 10:50:00,34.9,35.07,34.9,34.93,288300.0,34.9,35.07,34.9,34.93,288300.0
2010-04-29 10:55:00,34.93,34.95,34.84,34.85,154700.0,34.93,34.95,34.84,34.85,154700.0
2010-04-29 11:00:00,34.85,34.87,34.75,34.77,147000.0,34.85,34.87,34.75,34.77,147000.0
2010-04-29 11:05:00,34.76,34.81,34.72,34.74,149500.0,34.76,34.81,34.72,34.74,149500.0
2010-04-29 11:10:00,34.73,34.78,34.68,34.7,97900.0,34.73,34.78,34.68,34.7,97900.0
2010-04-29 11:15:00,34.68,34.75,34.6,34.64,295900.0,34.68,34.75,34.6,34.64,295900.0
2010-04-29 11:20:00,34.65,34.69,34.54,34.68,196700.0,34.65,34.69,34.54,34.68,196700.0
2010-04-29 11:25:00,34.67,34.75,34.65,34.71,86800.0,34.67,34.75,34.65,34.71,86800.0
2010-04-29 11:30:00,34.71,34.74,34.71,34.74,87400.0,34.71,34.74,34.71,34.74,87400.0
2010-04-29 11:35:00,34.73,34.76,34.7,34.76,114200.0,34.73,34.76,34.7,34.76,114200.0
2010-04-29 11:40:00,34.75,34.83,34.73,34.78,119200.0,34.75,34.83,34.73,34.78,119200.0
2010-04-29 11:45:00,34.78,34.82,34.77,34.8,86600.0,34.78,34.82,34.77,34.8,86600.0
2010-04-29 11:50:00,34.8,34.83,34.76,34.79,106600.0,34.8,34.83,34.76,34.79,106600.0
2010-04-29 11:55:00,34.78,34.78,34.76,34.76,77200.0,34.78,34.78,34.76,34.76,77200.0
2010-04-29 12:00:00,34.76,34.8,34.72,34.75,138500.0,34.76,34.8,34.72,34.75,138500.0
2010-04-29 12:05:00,34.76,34.76,34.64,34.66,84700.0,34.76,34.76,34.64,34.66,84700.0
2010-04-29 12:10:00,34.66,34.73,34.66,34.73,72100.0,34.66,34.73,34.66,34.73,72100.0
2010-04-29 12:15:00,34.72,34.79,34.72,34.76,68600.0,34.72,34.79,34.72,34.76,68600.0
2010-04-29 12:20:00,34.76,34.78,34.75,34.75,52700.0,34.76,34.78,34.75,34.75,52700.0
2010-04-29 12:25:00,34.76,34.79,34.74,34.75,59900.0,34.76,34.79,34.74,34.75,59900.0
2010-04-29 12:30:00,34.75,34.76,34.73,34.75,74000.0,34.75,34.76,34.73,34.75,74000.0
2010-04-29 12:35:00,34.75,34.75,34.71,34.71,39600.0,34.75,34.75,34.71,34.71,39600.0
2010-04-29 12:40:00,34.71,34.83,34.71,34.83,118900.0,34.71,34.83,34.71,34.83,118900.0
2010-04-29 12:45:00,34.83,34.88,34.82,34.84,52400.0,34.83,34.88,34.82,34.84,52400.0
2010-04-29 12:50:00,34.84,34.87,34.82,34.86,65500.0,34.84,34.87,34.82,34.86,65500.0
2010-04-29 12:55:00,34.86,34.91,34.85,34.91,40800.0,34.86,34.91,34.85,34.91,40800.0
2010-04-29 13:00:00,34.91,34.95,34.9,34.94,57100.0,34.91,34.95,34.9,34.94,57100.0
2010-04-29 13:05:00,34.94,34.95,34.87,34.93,35100.0,34.94,34.95,34.87,34.93,35100.0
2010-04-29 13:10:00,34.94,34.96,34.84,34.85,86200.0,34.94,34.96,34.84,34.85,86200.0
2010-04-29 13:15:00,34.85,34.9,34.85,34.88,59200.0,34.85,34.9,34.85,34.88,59200.0
2010-04-29 13:20:00,34.88,34.91,34.87,34.88,48300.0,34.88,34.91,34.87,34.88,48300.0
2010-04-29 13:25:00,34.89,34.89,34.85,34.85,29800.0,34.89,34.89,34.85,34.85,29800.0
2010-04-29 13:30:00,34.85,34.88,34.85,34.88,49400.0,34.85,34.88,34.85,34.88,49400.0
2010-04-29 13:35:00,34.88,34.9,34.87,34.9,38900.0,34.88,34.9,34.87,34.9,38900.0
2010-04-29 13:40:00,34.89,34.89,34.8,34.83,106600.0,34.89,34.89,34.8,34.83,106600.0
2010-04-29 13:45:00,34.84,34.85,34.81,34.84,59300.0,34.84,34.85,34.81,34.84,59300.0
2010-04-29 13:50:00,34.83,34.83,34.79,34.79,46000.0,34.83,34.83,34.79,34.79,46000.0
2010-04-29 13:55:00,34.8,34.89,34.8,34.88,89400.0,34.8,34.89,34.8,34.88,89400.0
2010-04-29 14:00:00,34.88,34.89,34.79,34.83,89200.0,34.88,34.89,34.79,34.83,89200.0
2010-04-29 14:05:00,34.83,34.88,34.78,34.82,106300.0,34.83,34.88,34.78,34.82,106300.0
2010-04-29 14:10:00,34.82,34.84,34.79,34.81,105300.0,34.82,34.84,34.79,34.81,105300.0
2010-04-29 14:15:00,34.81,34.82,34.81,34.81,20300.0,34.81,34.82,34.81,34.81,20300.0
2010-04-29 14:20:00,34.82,34.86,34.78,34.84,165200.0,34.82,34.86,34.78,34.84,165200.0
2010-04-29 14:25:00,34.84,34.85,34.81,34.81,117000.0,34.84,34.85,34.81,34.81,117000.0
2010-04-29 14:30:00,34.81,34.95,34.81,34.95,115100.0,34.81,34.95,34.81,34.95,115100.0
2010-04-29 14:35:00,34.94,34.99,34.86,34.91,96700.0,34.94,34.99,34.86,34.91,96700.0
2010-04-29 14:40:00,34.9,34.93,34.88,34.92,106700.0,34.9,34.93,34.88,34.92,106700.0
2010-04-29 14:45:00,34.92,34.95,34.9,34.91,55500.0,34.92,34.95,34.9,34.91,55500.0
2010-04-29 14:50:00,34.91,34.92,34.86,34.89,56700.0,34.91,34.92,34.86,34.89,56700.0
2010-04-29 14:55:00,34.9,34.9,34.87,34.88,48300.0,34.9,34.9,34.87,34.88,48300.0
2010-04-29 15:00:00,34.89,34.9,34.83,34.86,192400.0,34.89,34.9,34.83,34.86,192400.0
2010-04-29 15:05:00,34.87,34.92,34.86,34.91,118600.0,34.87,34.92,34.86,34.91,118600.0
2010-04-29 15:10:00,34.92,34.92,34.85,34.85,64000.0,34.92,34.92,34.85,34.85,64000.0
2010-04-29 15:15:00,34.86,34.86,34.82,34.82,58100.0,34.86,34.86,34.82,34.82,58100.0
2010-04-29 15:20:00,34.82,34.86,34.81,34.83,74300.0,34.82,34.86,34.81,34.83,74300.0
2010-04-29 15:25:00,34.83,34.9,34.81,34.88,82200.0,34.83,34.9,34.81,34.88,82200.0
2010-04-29 15:30:00,34.88,34.93,34.87,34.92,123900.0,34.88,34.93,34.87,34.92,123900.0
2010-04-29 15:35:00,34.92,34.95,34.9,34.92,103700.0,34.92,34.95,34.9,34.92,103700.0
2010-04-29 15:40:00,34.92,34.97,34.91,34.94,112200.0,34.92,34.97,34.91,34.94,112200.0
2010-04-29 15:45:00,34.95,34.96,34.93,34.95,130400.0,34.95,34.96,34.93,34.95,130400.0
2010-04-29 15:50:00,34.95,35.01,34.94,34.98,295500.0,34.95,35.01,34.94,34.98,295500.0
2010-04-29 15:55:00,34.98,34.99,34.9,34.98,370100.0,34.98,34.99,34.9,34.98,370100.0
2010-04-30 09:30:00,34.97,34.99,34.52,34.64,381900.0,34.97,34.99,34.52,34.64,381900.0
2010-04-30 09:35:00,34.63,34.72,34.46,34.61,196100.0,34.63,34.72,34.46,34.61,196100.0
2010-04-30 09:40:00,34.62,34.75,34.58,34.71,70900.0,34.62,34.75,34.58,34.71,70900.0
2010-04-30 09:45:00,34.72,34.73,34.65,34.65,62500.0,34.72,34.73,34.65,34.65,62500.0
2010-04-30 09:50:00,34.65,34.67,34.51,34.53,95000.0,34.65,34.67,34.51,34.53,95000.0
2010-04-30 09:55:00,34.53,34.55,34.28,34.29,212100.0,34.53,34.55,34.28,34.29,212100.0
2010-04-30 10:00:00,34.29,34.38,34.26,34.27,177900.0,34.29,34.38,34.26,34.27,177900.0
2010-04-30 10:05:00,34.26,34.36,34.26,34.29,110700.0,34.26,34.36,34.26,34.29,110700.0
2010-04-30 10:10:00,34.29,34.35,34.21,34.21,146100.0,34.29,34.35,34.21,34.21,146100.0
2010-04-30 10:15:00,34.21,34.31,34.13,34.21,200200.0,34.21,34.31,34.13,34.21,200200.0
2010-04-30 10:20:00,34.2,34.24,34.17,34.18,102100.0,34.2,34.24,34.17,34.18,102100.0
2010-04-30 10:25:00,34.16,34.21,34.15,34.19,137800.0,34.16,34.21,34.15,34.19,137800.0
2010-04-30 10:30:00,34.19,34.19,34.1,34.12,171000.0,34.19,34.19,34.1,34.12,171000.0
2010-04-30 10:35:00,34.13,34.13,34.07,34.11,113000.0,34.13,34.13,34.07,34.11,113000.0
2010-04-30 10:40:00,34.11,34.18,34.11,34.15,90400.0,34.11,34.18,34.11,34.15,90400.0
2010-04-30 10:45:00,34.15,34.38,34.14,34.36,264200.0,34.15,34.38,34.14,34.36,264200.0
2010-04-30 10:50:00,34.35,34.42,34.25,34.29,164700.0,34.35,34.42,34.25,34.29,164700.0
2010-04-30 10:55:00,34.29,34.3,34.19,34.22,72000.0,34.29,34.3,34.19,34.22,72000.0
2010-04-30 11:00:00,34.22,34.28,34.2,34.26,61700.0,34.22,34.28,34.2,34.26,61700.0
2010-04-30 11:05:00,34.26,34.26,34.11,34.18,144400.0,34.26,34.26,34.11,34.18,144400.0
2010-04-30 11:10:00,34.19,34.28,34.17,34.21,125200.0,34.19,34.28,34.17,34.21,125200.0
2010-04-30 11:15:00,34.21,34.21,34.06,34.07,185000.0,34.21,34.21,34.06,34.07,185000.0
2010-04-30 11:20:00,34.07,34.17,34.04,34.11,119800.0,34.07,34.17,34.04,34.11,119800.0
2010-04-30 11:25:00,34.12,34.12,34.0,34.01,81800.0,34.12,34.12,34.0,34.01,81800.0
2010-04-30 11:30:00,34.02,34.03,33.95,33.99,141900.0,34.02,34.03,33.95,33.99,141900.0
2010-04-30 11:35:00,34.0,34.0,33.89,33.9,140100.0,34.0,34.0,33.89,33.9,140100.0
2010-04-30 11:40:00,33.9,33.99,33.89,33.98,124900.0,33.9,33.99,33.89,33.98,124900.0
2010-04-30 11:45:00,33.97,34.02,33.97,33.98,173100.0,33.97,34.02,33.97,33.98,173100.0
2010-04-30 11:50:00,33.98,34.07,33.97,34.02,134900.0,33.98,34.07,33.97,34.02,134900.0
2010-04-30 11:55:00,34.02,34.06,34.0,34.01,68400.0,34.02,34.06,34.0,34.01,68400.0
2010-04-30 12:00:00,34.01,34.04,33.95,34.01,66100.0,34.01,34.04,33.95,34.01,66100.0
2010-04-30 12:05:00,34.0,34.02,33.93,33.93,115900.0,34.0,34.02,33.93,33.93,115900.0
2010-04-30 12:10:00,33.93,33.95,33.85,33.86,223600.0,33.93,33.95,33.85,33.86,223600.0
2010-04-30 12:15:00,33.86,33.88,33.71,33.72,210900.0,33.86,33.88,33.71,33.72,210900.0
2010-04-30 12:20:00,33.71,33.77,33.67,33.73,71700.0,33.71,33.77,33.67,33.73,71700.0
2010-04-30 12:25:00,33.72,33.73,33.57,33.57,304100.0,33.72,33.73,33.57,33.57,304100.0
2010-04-30 12:30:00,33.57,33.72,33.56,33.66,149500.0,33.57,33.72,33.56,33.66,149500.0
2010-04-30 12:35:00,33.66,33.72,33.66,33.71,70800.0,33.66,33.72,33.66,33.71,70800.0
2010-04-30 12:40:00,33.71,33.78,33.7,33.78,278600.0,33.71,33.78,33.7,33.78,278600.0
2010-04-30 12:45:00,33.78,33.78,33.68,33.73,339300.0,33.78,33.78,33.68,33.73,339300.0
2010-04-30 12:50:00,33.73,33.77,33.73,33.74,224500.0,33.73,33.77,33.73,33.74,224500.0
2010-04-30 12:55:00,33.74,33.79,33.69,33.76,245100.0,33.74,33.79,33.69,33.76,245100.0
2010-04-30 13:00:00,33.77,33.82,33.76,33.8,201300.0,33.77,33.82,33.76,33.8,201300.0
2010-04-30 13:05:00,33.81,33.93,33.81,33.92,157700.0,33.81,33.93,33.81,33.92,157700.0
2010-04-30 13:10:00,33.92,33.93,33.86,33.89,72600.0,33.92,33.93,33.86,33.89,72600.0
2010-04-30 13:15:00,33.89,34.05,33.89,33.97,256800.0,33.89,34.05,33.89,33.97,256800.0
2010-04-30 13:20:00,33.98,33.98,33.88,33.91,66800.0,33.98,33.98,33.88,33.91,66800.0
2010-04-30 13:25:00,33.91,33.94,33.89,33.91,37200.0,33.91,33.94,33.89,33.91,37200.0
2010-04-30 13:30:00,33.91,33.92,33.82,33.85,38700.0,33.91,33.92,33.82,33.85,38700.0
2010-04-30 13:35:00,33.85,33.96,33.84,33.91,115600.0,33.85,33.96,33.84,33.91,115600.0
2010-04-30 13:40:00,33.91,33.96,33.91,33.94,90200.0,33.91,33.96,33.91,33.94,90200.0
2010-04-30 13:45:00,33.95,34.01,33.95,34.0,35400.0,33.95,34.01,33.95,34.0,35400.0
2010-04-30 13:50:00,34.0,34.0,33.93,33.94,21600.0,34.0,34.0,33.93,33.94,21600.0
2010-04-30 13:55:00,33.95,33.95,33.89,33.89,41600.0,33.95,33.95,33.89,33.89,41600.0
2010-04-30 14:00:00,33.89,33.9,33.85,33.89,34400.0,33.89,33.9,33.85,33.89,34400.0
2010-04-30 14:05:00,33.9,33.92,33.86,33.89,61400.0,33.9,33.92,33.86,33.89,61400.0
2010-04-30 14:10:00,33.89,33.99,33.78,33.91,270700.0,33.89,33.99,33.78,33.91,270700.0
2010-04-30 14:15:00,33.92,33.97,33.92,33.96,31100.0,33.92,33.97,33.92,33.96,31100.0
2010-04-30 14:20:00,33.97,33.97,33.94,33.97,71600.0,33.97,33.97,33.94,33.97,71600.0
2010-04-30 14:25:00,33.98,33.99,33.92,33.95,63100.0,33.98,33.99,33.92,33.95,63100.0
2010-04-30 14:30:00,33.95,33.95,33.86,33.89,94400.0,33.95,33.95,33.86,33.89,94400.0
2010-04-30 14:35:00,33.89,33.9,33.78,33.79,101100.0,33.89,33.9,33.78,33.79,101100.0
2010-04-30 14:40:00,33.8,33.8,33.72,33.76,128000.0,33.8,33.8,33.72,33.76,128000.0
2010-04-30 14:45:00,33.77,33.79,33.7,33.7,80500.0,33.77,33.79,33.7,33.7,80500.0
2010-04-30 14:50:00,33.71,33.75,33.69,33.71,96800.0,33.71,33.75,33.69,33.71,96800.0
2010-04-30 14:55:00,33.71,33.76,33.66,33.73,176500.0,33.71,33.76,33.66,33.73,176500.0
2010-04-30 15:00:00,33.73,33.81,33.71,33.79,119500.0,33.73,33.81,33.71,33.79,119500.0
2010-04-30 15:05:00,33.79,33.8,33.75,33.76,93800.0,33.79,33.8,33.75,33.76,93800.0
2010-04-30 15:10:00,33.77,33.86,33.75,33.85,70800.0,33.77,33.86,33.75,33.85,70800.0
2010-04-30 15:15:00,33.86,33.91,33.84,33.91,59600.0,33.86,33.91,33.84,33.91,59600.0
2010-04-30 15:20:00,33.91,33.91,33.85,33.91,75200.0,33.91,33.91,33.85,33.91,75200.0
2010-04-30 15:25:00,33.91,33.91,33.79,33.8,172600.0,33.91,33.91,33.79,33.8,172600.0
2010-04-30 15:30:00,33.8,33.85,33.8,33.82,116500.0,33.8,33.85,33.8,33.82,116500.0
2010-04-30 15:35:00,33.82,33.85,33.68,33.7,245500.0,33.82,33.85,33.68,33.7,245500.0
2010-04-30 15:40:00,33.7,33.7,33.6,33.67,195900.0,33.7,33.7,33.6,33.67,195900.0
2010-04-30 15:45:00,33.67,33.67,33.63,33.67,163900.0,33.67,33.67,33.63,33.67,163900.0
2010-04-30 15:50:00,33.66,33.75,33.59,33.67,375200.0,33.66,33.75,33.59,33.67,375200.0
2010-04-30 15:55:00,33.67,33.7,33.59,33.6,721300.0,33.67,33.7,33.59,33.6,721300.0
2010-05-03 09:30:00,33.69,33.96,33.66,33.73,170600.0,33.69,33.96,33.66,33.73,170600.0
2010-05-03 09:35:00,33.74,33.95,33.67,33.87,193800.0,33.74,33.95,33.67,33.87,193800.0
2010-05-03 09:40:00,33.87,33.88,33.63,33.65,96500.0,33.87,33.88,33.63,33.65,96500.0
2010-05-03 09:45:00,33.65,33.79,33.65,33.74,122200.0,33.65,33.79,33.65,33.74,122200.0
2010-05-03 09:50:00,33.74,33.76,33.7,33.71,136300.0,33.74,33.76,33.7,33.71,136300.0
2010-05-03 09:55:00,33.71,33.72,33.56,33.58,113100.0,33.71,33.72,33.56,33.58,113100.0
2010-05-03 10:00:00,33.59,33.65,33.56,33.59,59000.0,33.59,33.65,33.56,33.59,59000.0
2010-05-03 10:05:00,33.59,33.73,33.59,33.69,80600.0,33.59,33.73,33.59,33.69,80600.0
2010-05-03 10:10:00,33.69,33.72,33.68,33.7,111400.0,33.69,33.72,33.68,33.7,111400.0
2010-05-03 10:15:00,33.7,33.72,33.61,33.63,128500.0,33.7,33.72,33.61,33.63,128500.0
2010-05-03 10:20:00,33.62,33.66,33.61,33.61,109600.0,33.62,33.66,33.61,33.61,109600.0
2010-05-03 10:25:00,33.61,33.61,33.55,33.56,112600.0,33.61,33.61,33.55,33.56,112600.0
2010-05-03 10:30:00,33.56,33.57,33.48,33.49,174700.0,33.56,33.57,33.48,33.49,174700.0
2010-05-03 10:35:00,33.5,33.57,33.49,33.56,66800.0,33.5,33.57,33.49,33.56,66800.0
2010-05-03 10:40:00,33.57,33.61,33.54,33.54,82600.0,33.57,33.61,33.54,33.54,82600.0
2010-05-03 10:45:00,33.55,33.55,33.46,33.49,145000.0,33.55,33.55,33.46,33.49,145000.0
2010-05-03 10:50:00,33.49,33.5,33.42,33.44,115800.0,33.49,33.5,33.42,33.44,115800.0
2010-05-03 10:55:00,33.44,33.46,33.42,33.45,51100.0,33.44,33.46,33.42,33.45,51100.0
2010-05-03 11:00:00,33.45,33.49,33.42,33.42,86200.0,33.45,33.49,33.42,33.42,86200.0
2010-05-03 11:05:00,33.42,33.45,33.4,33.44,114600.0,33.42,33.45,33.4,33.44,114600.0
2010-05-03 11:10:00,33.44,33.61,33.43,33.57,183200.0,33.44,33.61,33.43,33.57,183200.0
2010-05-03 11:15:00,33.58,33.6,33.55,33.57,92500.0,33.58,33.6,33.55,33.57,92500.0
2010-05-03 11:20:00,33.56,33.59,33.51,33.53,68300.0,33.56,33.59,33.51,33.53,68300.0
2010-05-03 11:25:00,33.54,33.55,33.49,33.53,121200.0,33.54,33.55,33.49,33.53,121200.0
2010-05-03 11:30:00,33.54,33.54,33.53,33.53,35000.0,33.54,33.54,33.53,33.53,35000.0
2010-05-03 11:35:00,33.53,33.55,33.48,33.51,163300.0,33.53,33.55,33.48,33.51,163300.0
2010-05-03 11:40:00,33.51,33.54,33.51,33.53,64400.0,33.51,33.54,33.51,33.53,64400.0
2010-05-03 11:45:00,33.53,33.62,33.53,33.62,80700.0,33.53,33.62,33.53,33.62,80700.0
2010-05-03 11:50:00,33.62,33.63,33.57,33.6,62200.0,33.62,33.63,33.57,33.6,62200.0
2010-05-03 11:55:00,33.59,33.7,33.59,33.66,75600.0,33.59,33.7,33.59,33.66,75600.0
2010-05-03 12:00:00,33.66,33.69,33.64,33.66,59500.0,33.66,33.69,33.64,33.66,59500.0
2010-05-03 12:05:00,33.66,33.72,33.63,33.63,69200.0,33.66,33.72,33.63,33.63,69200.0
2010-05-03 12:10:00,33.62,33.64,33.6,33.61,53300.0,33.62,33.64,33.6,33.61,53300.0
2010-05-03 12:15:00,33.61,33.65,33.6,33.65,45600.0,33.61,33.65,33.6,33.65,45600.0
2010-05-03 12:20:00,33.65,33.73,33.65,33.73,107800.0,33.65,33.73,33.65,33.73,107800.0
2010-05-03 12:25:00,33.73,33.82,33.72,33.81,73400.0,33.73,33.82,33.72,33.81,73400.0
2010-05-03 12:30:00,33.8,33.83,33.8,33.83,105800.0,33.8,33.83,33.8,33.83,105800.0
2010-05-03 12:35:00,33.83,33.83,33.75,33.79,91900.0,33.83,33.83,33.75,33.79,91900.0
2010-05-03 12:40:00,33.79,33.8,33.78,33.79,23200.0,33.79,33.8,33.78,33.79,23200.0
2010-05-03 12:45:00,33.8,33.81,33.76,33.76,45200.0,33.8,33.81,33.76,33.76,45200.0
2010-05-03 12:50:00,33.76,33.78,33.71,33.78,134200.0,33.76,33.78,33.71,33.78,134200.0
2010-05-03 12:55:00,33.79,33.85,33.79,33.84,90400.0,33.79,33.85,33.79,33.84,90400.0
2010-05-03 13:00:00,33.84,33.85,33.75,33.76,88800.0,33.84,33.85,33.75,33.76,88800.0
2010-05-03 13:05:00,33.75,33.78,33.74,33.75,52700.0,33.75,33.78,33.74,33.75,52700.0
2010-05-03 13:10:00,33.75,33.8,33.74,33.77,43900.0,33.75,33.8,33.74,33.77,43900.0
2010-05-03 13:15:00,33.78,33.79,33.74,33.78,59800.0,33.78,33.79,33.74,33.78,59800.0
2010-05-03 13:20:00,33.79,33.8,33.78,33.8,66900.0,33.79,33.8,33.78,33.8,66900.0
2010-05-03 13:25:00,33.8,33.8,33.75,33.75,43300.0,33.8,33.8,33.75,33.75,43300.0
2010-05-03 13:30:00,33.76,33.81,33.76,33.79,30500.0,33.76,33.81,33.76,33.79,30500.0
2010-05-03 13:35:00,33.78,33.81,33.76,33.79,63100.0,33.78,33.81,33.76,33.79,63100.0
2010-05-03 13:40:00,33.8,33.83,33.78,33.78,59700.0,33.8,33.83,33.78,33.78,59700.0
2010-05-03 13:45:00,33.78,33.79,33.75,33.76,27400.0,33.78,33.79,33.75,33.76,27400.0
2010-05-03 13:50:00,33.75,33.78,33.75,33.76,57700.0,33.75,33.78,33.75,33.76,57700.0
2010-05-03 13:55:00,33.77,33.77,33.74,33.76,70500.0,33.77,33.77,33.74,33.76,70500.0
2010-05-03 14:00:00,33.76,33.76,33.72,33.73,46500.0,33.76,33.76,33.72,33.73,46500.0
2010-05-03 14:05:00,33.73,33.73,33.69,33.7,68700.0,33.73,33.73,33.69,33.7,68700.0
2010-05-03 14:10:00,33.71,33.73,33.7,33.73,32000.0,33.71,33.73,33.7,33.73,32000.0
2010-05-03 14:15:00,33.73,33.75,33.71,33.75,66000.0,33.73,33.75,33.71,33.75,66000.0
2010-05-03 14:20:00,33.75,33.79,33.74,33.78,73300.0,33.75,33.79,33.74,33.78,73300.0
2010-05-03 14:25:00,33.77,33.81,33.77,33.78,112500.0,33.77,33.81,33.77,33.78,112500.0
2010-05-03 14:30:00,33.78,33.78,33.72,33.73,117100.0,33.78,33.78,33.72,33.73,117100.0
2010-05-03 14:35:00,33.73,33.76,33.69,33.74,130500.0,33.73,33.76,33.69,33.74,130500.0
2010-05-03 14:40:00,33.74,33.74,33.67,33.7,139600.0,33.74,33.74,33.67,33.7,139600.0
2010-05-03 14:45:00,33.71,33.76,33.7,33.72,204300.0,33.71,33.76,33.7,33.72,204300.0
2010-05-03 14:50:00,33.72,33.77,33.71,33.77,65500.0,33.72,33.77,33.71,33.77,65500.0
2010-05-03 14:55:00,33.76,33.77,33.72,33.72,94900.0,33.76,33.77,33.72,33.72,94900.0
2010-05-03 15:00:00,33.72,33.72,33.67,33.67,76100.0,33.72,33.72,33.67,33.67,76100.0
2010-05-03 15:05:00,33.68,33.7,33.66,33.67,94500.0,33.68,33.7,33.66,33.67,94500.0
2010-05-03 15:10:00,33.67,33.71,33.67,33.71,104900.0,33.67,33.71,33.67,33.71,104900.0
2010-05-03 15:15:00,33.71,33.73,33.7,33.72,75200.0,33.71,33.73,33.7,33.72,75200.0
2010-05-03 15:20:00,33.73,33.73,33.63,33.64,105500.0,33.73,33.73,33.63,33.64,105500.0
2010-05-03 15:25:00,33.65,33.65,33.6,33.63,231200.0,33.65,33.65,33.6,33.63,231200.0
2010-05-03 15:30:00,33.63,33.64,33.62,33.63,46900.0,33.63,33.64,33.62,33.63,46900.0
2010-05-03 15:35:00,33.64,33.64,33.56,33.57,224700.0,33.64,33.64,33.56,33.57,224700.0
2010-05-03 15:40:00,33.58,33.62,33.54,33.57,365200.0,33.58,33.62,33.54,33.57,365200.0
2010-05-03 15:45:00,33.57,33.59,33.56,33.56,245900.0,33.57,33.59,33.56,33.56,245900.0
2010-05-03 15:50:00,33.57,33.58,33.55,33.56,328700.0,33.57,33.58,33.55,33.56,328700.0
2010-05-03 15:55:00,33.56,33.59,33.51,33.58,576800.0,33.56,33.59,33.51,33.58,576800.0
2010-05-04 09:30:00,33.12,33.17,32.77,32.78,354200.0,33.12,33.17,32.77,32.78,354200.0
2010-05-04 09:35:00,32.79,32.8,32.22,32.41,275600.0,32.79,32.8,32.22,32.41,275600.0
2010-05-04 09:40:00,32.41,32.63,32.35,32.61,202100.0,32.41,32.63,32.35,32.61,202100.0
2010-05-04 09:45:00,32.61,32.86,32.57,32.81,279200.0,32.61,32.86,32.57,32.81,279200.0
2010-05-04 09:50:00,32.82,32.98,32.74,32.97,157200.0,32.82,32.98,32.74,32.97,157200.0
2010-05-04 09:55:00,32.98,33.02,32.9,32.99,168100.0,32.98,33.02,32.9,32.99,168100.0
2010-05-04 10:00:00,32.99,33.0,32.88,32.9,74500.0,32.99,33.0,32.88,32.9,74500.0
2010-05-04 10:05:00,32.89,32.9,32.73,32.74,222400.0,32.89,32.9,32.73,32.74,222400.0
2010-05-04 10:10:00,32.72,32.83,32.7,32.78,143200.0,32.72,32.83,32.7,32.78,143200.0
2010-05-04 10:15:00,32.77,32.77,32.62,32.69,96600.0,32.77,32.77,32.62,32.69,96600.0
2010-05-04 10:20:00,32.69,32.78,32.68,32.77,78600.0,32.69,32.78,32.68,32.77,78600.0
2010-05-04 10:25:00,32.78,32.92,32.78,32.87,159300.0,32.78,32.92,32.78,32.87,159300.0
2010-05-04 10:30:00,32.87,32.99,32.8,32.8,195400.0,32.87,32.99,32.8,32.8,195400.0
2010-05-04 10:35:00,32.81,32.87,32.74,32.84,416200.0,32.81,32.87,32.74,32.84,416200.0
2010-05-04 10:40:00,32.83,32.83,32.8,32.83,148700.0,32.83,32.83,32.8,32.83,148700.0
2010-05-04 10:45:00,32.83,32.92,32.83,32.89,48800.0,32.83,32.92,32.83,32.89,48800.0
2010-05-04 10:50:00,32.89,33.01,32.88,33.0,248500.0,32.89,33.01,32.88,33.0,248500.0
2010-05-04 10:55:00,33.0,33.07,32.93,32.93,327500.0,33.0,33.07,32.93,32.93,327500.0
2010-05-04 11:00:00,32.93,32.94,32.83,32.83,284000.0,32.93,32.94,32.83,32.83,284000.0
2010-05-04 11:05:00,32.83,32.84,32.72,32.77,234200.0,32.83,32.84,32.72,32.77,234200.0
2010-05-04 11:10:00,32.78,32.82,32.77,32.8,54500.0,32.78,32.82,32.77,32.8,54500.0
2010-05-04 11:15:00,32.81,32.87,32.8,32.85,65700.0,32.81,32.87,32.8,32.85,65700.0
2010-05-04 11:20:00,32.85,32.87,32.83,32.87,157600.0,32.85,32.87,32.83,32.87,157600.0
2010-05-04 11:25:00,32.87,32.89,32.8,32.81,99800.0,32.87,32.89,32.8,32.81,99800.0
2010-05-04 11:30:00,32.81,32.95,32.79,32.87,110300.0,32.81,32.95,32.79,32.87,110300.0
2010-05-04 11:35:00,32.88,32.96,32.88,32.96,80300.0,32.88,32.96,32.88,32.96,80300.0
2010-05-04 11:40:00,32.97,33.04,32.9,32.92,152800.0,32.97,33.04,32.9,32.92,152800.0
2010-05-04 11:45:00,32.92,32.96,32.9,32.93,119100.0,32.92,32.96,32.9,32.93,119100.0
2010-05-04 11:50:00,32.92,32.96,32.9,32.93,141900.0,32.92,32.96,32.9,32.93,141900.0
2010-05-04 11:55:00,32.93,32.96,32.9,32.91,70200.0,32.93,32.96,32.9,32.91,70200.0
2010-05-04 12:00:00,32.91,32.92,32.88,32.9,151000.0,32.91,32.92,32.88,32.9,151000.0
2010-05-04 12:05:00,32.9,32.9,32.83,32.86,99800.0,32.9,32.9,32.83,32.86,99800.0
2010-05-04 12:10:00,32.85,32.87,32.83,32.86,106100.0,32.85,32.87,32.83,32.86,106100.0
2010-05-04 12:15:00,32.87,32.91,32.84,32.91,89900.0,32.87,32.91,32.84,32.91,89900.0
2010-05-04 12:20:00,32.91,32.93,32.78,32.78,152900.0,32.91,32.93,32.78,32.78,152900.0
2010-05-04 12:25:00,32.79,32.83,32.77,32.81,85600.0,32.79,32.83,32.77,32.81,85600.0
2010-05-04 12:30:00,32.81,32.91,32.78,32.9,119300.0,32.81,32.91,32.78,32.9,119300.0
2010-05-04 12:35:00,32.89,32.99,32.85,32.98,62800.0,32.89,32.99,32.85,32.98,62800.0
2010-05-04 12:40:00,32.97,32.98,32.86,32.86,68400.0,32.97,32.98,32.86,32.86,68400.0
2010-05-04 12:45:00,32.87,32.91,32.82,32.9,108100.0,32.87,32.91,32.82,32.9,108100.0
2010-05-04 12:50:00,32.9,32.94,32.88,32.89,61800.0,32.9,32.94,32.88,32.89,61800.0
2010-05-04 12:55:00,32.89,32.9,32.85,32.87,49400.0,32.89,32.9,32.85,32.87,49400.0
2010-05-04 13:00:00,32.88,32.88,32.82,32.83,36200.0,32.88,32.88,32.82,32.83,36200.0
2010-05-04 13:05:00,32.83,32.83,32.79,32.79,50100.0,32.83,32.83,32.79,32.79,50100.0
2010-05-04 13:10:00,32.79,32.83,32.79,32.83,29100.0,32.79,32.83,32.79,32.83,29100.0
2010-05-04 13:15:00,32.83,32.88,32.8,32.82,52400.0,32.83,32.88,32.8,32.82,52400.0
2010-05-04 13:20:00,32.83,32.88,32.83,32.85,45100.0,32.83,32.88,32.83,32.85,45100.0
2010-05-04 13:25:00,32.85,32.87,32.84,32.85,66500.0,32.85,32.87,32.84,32.85,66500.0
2010-05-04 13:30:00,32.86,32.98,32.85,32.98,79200.0,32.86,32.98,32.85,32.98,79200.0
2010-05-04 13:35:00,32.98,33.15,32.95,32.97,131900.0,32.98,33.15,32.95,32.97,131900.0
2010-05-04 13:40:00,32.97,33.0,32.96,32.97,44200.0,32.97,33.0,32.96,32.97,44200.0
2010-05-04 13:45:00,32.97,33.04,32.94,32.97,168300.0,32.97,33.04,32.94,32.97,168300.0
2010-05-04 13:50:00,32.97,33.05,32.95,33.05,159400.0,32.97,33.05,32.95,33.05,159400.0
2010-05-04 13:55:00,33.05,33.05,32.99,33.0,96200.0,33.05,33.05,32.99,33.0,96200.0
2010-05-04 14:00:00,33.0,33.04,32.99,33.0,73300.0,33.0,33.04,32.99,33.0,73300.0
2010-05-04 14:05:00,33.01,33.01,32.99,32.99,92100.0,33.01,33.01,32.99,32.99,92100.0
2010-05-04 14:10:00,32.99,33.05,32.98,33.03,51600.0,32.99,33.05,32.98,33.03,51600.0
2010-05-04 14:15:00,33.03,33.05,32.98,32.99,68600.0,33.03,33.05,32.98,32.99,68600.0
2010-05-04 14:20:00,32.99,33.05,32.98,33.04,97900.0,32.99,33.05,32.98,33.04,97900.0
2010-05-04 14:25:00,33.04,33.08,33.0,33.01,67400.0,33.04,33.08,33.0,33.01,67400.0
2010-05-04 14:30:00,33.0,33.05,32.99,33.0,97600.0,33.0,33.05,32.99,33.0,97600.0
2010-05-04 14:35:00,33.0,33.02,32.97,33.0,81100.0,33.0,33.02,32.97,33.0,81100.0
2010-05-04 14:40:00,33.0,33.07,33.0,33.04,78300.0,33.0,33.07,33.0,33.04,78300.0
2010-05-04 14:45:00,33.04,33.04,32.99,33.0,153300.0,33.04,33.04,32.99,33.0,153300.0
2010-05-04 14:50:00,33.0,33.04,32.99,33.02,84300.0,33.0,33.04,32.99,33.02,84300.0
2010-05-04 14:55:00,33.02,33.04,33.0,33.02,50400.0,33.02,33.04,33.0,33.02,50400.0
2010-05-04 15:00:00,33.02,33.06,32.99,33.05,142100.0,33.02,33.06,32.99,33.05,142100.0
2010-05-04 15:05:00,33.05,33.15,33.04,33.08,184300.0,33.05,33.15,33.04,33.08,184300.0
2010-05-04 15:10:00,33.09,33.1,33.05,33.05,94500.0,33.09,33.1,33.05,33.05,94500.0
2010-05-04 15:15:00,33.06,33.14,33.05,33.13,95200.0,33.06,33.14,33.05,33.13,95200.0
2010-05-04 15:20:00,33.13,33.13,33.06,33.1,44300.0,33.13,33.13,33.06,33.1,44300.0
2010-05-04 15:25:00,33.1,33.14,33.08,33.11,111200.0,33.1,33.14,33.08,33.11,111200.0
2010-05-04 15:30:00,33.11,33.12,33.1,33.11,121800.0,33.11,33.12,33.1,33.11,121800.0
2010-05-04 15:35:00,33.1,33.11,33.06,33.06,128300.0,33.1,33.11,33.06,33.06,128300.0
2010-05-04 15:40:00,33.06,33.07,32.95,32.97,129100.0,33.06,33.07,32.95,32.97,129100.0
2010-05-04 15:45:00,32.97,33.01,32.96,33.01,155600.0,32.97,33.01,32.96,33.01,155600.0
2010-05-04 15:50:00,33.0,33.1,32.97,33.1,240100.0,33.0,33.1,32.97,33.1,240100.0
2010-05-04 15:55:00,33.09,33.16,33.08,33.13,571100.0,33.09,33.16,33.08,33.13,571100.0
2010-05-05 09:30:00,32.68,32.79,32.56,32.68,351500.0,32.68,32.79,32.56,32.68,351500.0
2010-05-05 09:35:00,32.68,32.75,32.54,32.56,211400.0,32.68,32.75,32.54,32.56,211400.0
2010-05-05 09:40:00,32.56,32.82,32.54,32.81,107300.0,32.56,32.82,32.54,32.81,107300.0
2010-05-05 09:45:00,32.81,32.81,32.66,32.72,54500.0,32.81,32.81,32.66,32.72,54500.0
2010-05-05 09:50:00,32.72,32.73,32.65,32.66,93800.0,32.72,32.73,32.65,32.66,93800.0
2010-05-05 09:55:00,32.66,32.76,32.6,32.75,367000.0,32.66,32.76,32.6,32.75,367000.0
2010-05-05 10:00:00,32.75,32.92,32.71,32.86,142600.0,32.75,32.92,32.71,32.86,142600.0
2010-05-05 10:05:00,32.86,33.07,32.82,33.03,284300.0,32.86,33.07,32.82,33.03,284300.0
2010-05-05 10:10:00,33.03,33.15,32.95,33.0,352000.0,33.03,33.15,32.95,33.0,352000.0
2010-05-05 10:15:00,33.01,33.15,32.99,33.11,204200.0,33.01,33.15,32.99,33.11,204200.0
2010-05-05 10:20:00,33.12,33.12,33.0,33.02,107000.0,33.12,33.12,33.0,33.02,107000.0
2010-05-05 10:25:00,33.03,33.05,32.95,32.97,131900.0,33.03,33.05,32.95,32.97,131900.0
2010-05-05 10:30:00,32.97,32.99,32.9,32.93,111500.0,32.97,32.99,32.9,32.93,111500.0
2010-05-05 10:35:00,32.94,33.0,32.93,32.94,87800.0,32.94,33.0,32.93,32.94,87800.0
2010-05-05 10:40:00,32.94,33.11,32.93,33.06,109000.0,32.94,33.11,32.93,33.06,109000.0
2010-05-05 10:45:00,33.05,33.14,33.04,33.08,44000.0,33.05,33.14,33.04,33.08,44000.0
2010-05-05 10:50:00,33.09,33.17,33.04,33.13,122000.0,33.09,33.17,33.04,33.13,122000.0
2010-05-05 10:55:00,33.13,33.28,33.13,33.25,249000.0,33.13,33.28,33.13,33.25,249000.0
2010-05-05 11:00:00,33.26,33.3,33.24,33.28,399500.0,33.26,33.3,33.24,33.28,399500.0
2010-05-05 11:05:00,33.27,33.32,33.2,33.31,236300.0,33.27,33.32,33.2,33.31,236300.0
2010-05-05 11:10:00,33.3,33.37,33.25,33.35,99000.0,33.3,33.37,33.25,33.35,99000.0
2010-05-05 11:15:00,33.35,33.4,33.34,33.36,89700.0,33.35,33.4,33.34,33.36,89700.0
2010-05-05 11:20:00,33.37,33.5,33.36,33.49,188600.0,33.37,33.5,33.36,33.49,188600.0
2010-05-05 11:25:00,33.49,33.54,33.46,33.51,377300.0,33.49,33.54,33.46,33.51,377300.0
2010-05-05 11:30:00,33.5,33.54,33.49,33.51,266700.0,33.5,33.54,33.49,33.51,266700.0
2010-05-05 11:35:00,33.5,33.58,33.49,33.56,358900.0,33.5,33.58,33.49,33.56,358900.0
2010-05-05 11:40:00,33.56,33.57,33.52,33.52,79300.0,33.56,33.57,33.52,33.52,79300.0
2010-05-05 11:45:00,33.52,33.57,33.51,33.55,92100.0,33.52,33.57,33.51,33.55,92100.0
2010-05-05 11:50:00,33.55,33.55,33.49,33.49,118800.0,33.55,33.55,33.49,33.49,118800.0
2010-05-05 11:55:00,33.5,33.58,33.49,33.56,495800.0,33.5,33.58,33.49,33.56,495800.0
2010-05-05 12:00:00,33.57,33.58,33.53,33.54,91800.0,33.57,33.58,33.53,33.54,91800.0
2010-05-05 12:05:00,33.53,33.53,33.48,33.5,230500.0,33.53,33.53,33.48,33.5,230500.0
2010-05-05 12:10:00,33.51,33.51,33.37,33.38,106100.0,33.51,33.51,33.37,33.38,106100.0
2010-05-05 12:15:00,33.39,33.5,33.38,33.48,275600.0,33.39,33.5,33.38,33.48,275600.0
2010-05-05 12:20:00,33.48,33.48,33.33,33.35,284200.0,33.48,33.48,33.33,33.35,284200.0
2010-05-05 12:25:00,33.35,33.35,33.28,33.29,39600.0,33.35,33.35,33.28,33.29,39600.0
2010-05-05 12:30:00,33.28,33.38,33.28,33.32,92600.0,33.28,33.38,33.28,33.32,92600.0
2010-05-05 12:35:00,33.32,33.38,33.29,33.29,115100.0,33.32,33.38,33.29,33.29,115100.0
2010-05-05 12:40:00,33.29,33.31,33.27,33.29,186700.0,33.29,33.31,33.27,33.29,186700.0
2010-05-05 12:45:00,33.29,33.35,33.28,33.35,46700.0,33.29,33.35,33.28,33.35,46700.0
2010-05-05 12:50:00,33.35,33.41,33.35,33.4,64100.0,33.35,33.41,33.35,33.4,64100.0
2010-05-05 12:55:00,33.4,33.4,33.32,33.33,42600.0,33.4,33.4,33.32,33.33,42600.0
2010-05-05 13:00:00,33.33,33.34,33.23,33.24,60300.0,33.33,33.34,33.23,33.24,60300.0
2010-05-05 13:05:00,33.24,33.34,33.23,33.32,64900.0,33.24,33.34,33.23,33.32,64900.0
2010-05-05 13:10:00,33.32,33.33,33.28,33.29,48700.0,33.32,33.33,33.28,33.29,48700.0
2010-05-05 13:15:00,33.29,33.33,33.28,33.31,25700.0,33.29,33.33,33.28,33.31,25700.0
2010-05-05 13:20:00,33.31,33.4,33.3,33.39,45300.0,33.31,33.4,33.3,33.39,45300.0
2010-05-05 13:25:00,33.39,33.39,33.29,33.29,53700.0,33.39,33.39,33.29,33.29,53700.0
2010-05-05 13:30:00,33.29,33.32,33.27,33.31,131200.0,33.29,33.32,33.27,33.31,131200.0
2010-05-05 13:35:00,33.31,33.34,33.26,33.34,70000.0,33.31,33.34,33.26,33.34,70000.0
2010-05-05 13:40:00,33.34,33.36,33.22,33.24,92900.0,33.34,33.36,33.22,33.24,92900.0
2010-05-05 13:45:00,33.23,33.29,33.21,33.29,78000.0,33.23,33.29,33.21,33.29,78000.0
2010-05-05 13:50:00,33.29,33.29,33.23,33.28,36600.0,33.29,33.29,33.23,33.28,36600.0
2010-05-05 13:55:00,33.27,33.28,33.23,33.24,65100.0,33.27,33.28,33.23,33.24,65100.0
2010-05-05 14:00:00,33.24,33.24,33.16,33.16,181600.0,33.24,33.24,33.16,33.16,181600.0
2010-05-05 14:05:00,33.16,33.25,33.16,33.22,47400.0,33.16,33.25,33.16,33.22,47400.0
2010-05-05 14:10:00,33.21,33.23,33.16,33.17,47700.0,33.21,33.23,33.16,33.17,47700.0
2010-05-05 14:15:00,33.16,33.17,33.12,33.14,52600.0,33.16,33.17,33.12,33.14,52600.0
2010-05-05 14:20:00,33.14,33.17,33.11,33.14,43700.0,33.14,33.17,33.11,33.14,43700.0
2010-05-05 14:25:00,33.15,33.15,33.09,33.1,217100.0,33.15,33.15,33.09,33.1,217100.0
2010-05-05 14:30:00,33.1,33.12,33.08,33.1,151000.0,33.1,33.12,33.08,33.1,151000.0
2010-05-05 14:35:00,33.09,33.09,32.99,33.01,204600.0,33.09,33.09,32.99,33.01,204600.0
2010-05-05 14:40:00,33.01,33.03,32.98,32.99,101200.0,33.01,33.03,32.98,32.99,101200.0
2010-05-05 14:45:00,32.99,33.03,32.97,32.99,138700.0,32.99,33.03,32.97,32.99,138700.0
2010-05-05 14:50:00,33.0,33.05,32.96,33.0,187100.0,33.0,33.05,32.96,33.0,187100.0
2010-05-05 14:55:00,33.01,33.08,32.99,33.06,115200.0,33.01,33.08,32.99,33.06,115200.0
2010-05-05 15:00:00,33.05,33.08,33.04,33.08,71100.0,33.05,33.08,33.04,33.08,71100.0
2010-05-05 15:05:00,33.07,33.11,33.04,33.1,49600.0,33.07,33.11,33.04,33.1,49600.0
2010-05-05 15:10:00,33.09,33.11,33.06,33.1,117500.0,33.09,33.11,33.06,33.1,117500.0
2010-05-05 15:15:00,33.1,33.1,33.07,33.08,71400.0,33.1,33.1,33.07,33.08,71400.0
2010-05-05 15:20:00,33.08,33.18,33.08,33.18,109400.0,33.08,33.18,33.08,33.18,109400.0
2010-05-05 15:25:00,33.17,33.17,33.04,33.04,140200.0,33.17,33.17,33.04,33.04,140200.0
2010-05-05 15:30:00,33.04,33.06,33.0,33.01,114700.0,33.04,33.06,33.0,33.01,114700.0
2010-05-05 15:35:00,33.0,33.02,32.97,33.01,146200.0,33.0,33.02,32.97,33.01,146200.0
2010-05-05 15:40:00,33.01,33.04,32.99,33.0,247000.0,33.01,33.04,32.99,33.0,247000.0
2010-05-05 15:45:00,33.0,33.01,32.9,32.94,370800.0,33.0,33.01,32.9,32.94,370800.0
2010-05-05 15:50:00,32.93,33.02,32.92,32.97,248200.0,32.93,33.02,32.92,32.97,248200.0
2010-05-05 15:55:00,32.96,33.0,32.93,32.96,308500.0,32.96,33.0,32.93,32.96,308500.0
2010-05-06 09:30:00,32.8,33.16,32.8,33.16,76800.0,32.8,33.16,32.8,33.16,76800.0
2010-05-06 09:35:00,33.18,33.24,33.13,33.23,197100.0,33.18,33.24,33.13,33.23,197100.0
2010-05-06 09:40:00,33.23,33.35,33.2,33.3,189300.0,33.23,33.35,33.2,33.3,189300.0
2010-05-06 09:45:00,33.3,33.35,33.24,33.25,416200.0,33.3,33.35,33.24,33.25,416200.0
2010-05-06 09:50:00,33.26,33.28,33.19,33.2,296000.0,33.26,33.28,33.19,33.2,296000.0
2010-05-06 09:55:00,33.2,33.39,33.19,33.39,100500.0,33.2,33.39,33.19,33.39,100500.0
2010-05-06 10:00:00,33.38,33.42,33.34,33.38,103200.0,33.38,33.42,33.34,33.38,103200.0
2010-05-06 10:05:00,33.38,33.42,33.37,33.38,114600.0,33.38,33.42,33.37,33.38,114600.0
2010-05-06 10:10:00,33.38,33.44,33.38,33.42,177700.0,33.38,33.44,33.38,33.42,177700.0
2010-05-06 10:15:00,33.42,33.46,33.37,33.43,245700.0,33.42,33.46,33.37,33.43,245700.0
2010-05-06 10:20:00,33.43,33.43,33.38,33.41,200900.0,33.43,33.43,33.38,33.41,200900.0
2010-05-06 10:25:00,33.41,33.41,33.29,33.31,299600.0,33.41,33.41,33.29,33.31,299600.0
2010-05-06 10:30:00,33.31,33.36,33.29,33.33,149900.0,33.31,33.36,33.29,33.33,149900.0
2010-05-06 10:35:00,33.33,33.42,33.32,33.4,83400.0,33.33,33.42,33.32,33.4,83400.0
2010-05-06 10:40:00,33.4,33.41,33.35,33.35,144000.0,33.4,33.41,33.35,33.35,144000.0
2010-05-06 10:45:00,33.35,33.38,33.25,33.3,194400.0,33.35,33.38,33.25,33.3,194400.0
2010-05-06 10:50:00,33.3,33.4,33.3,33.31,116200.0,33.3,33.4,33.3,33.31,116200.0
2010-05-06 10:55:00,33.31,33.37,33.29,33.35,193000.0,33.31,33.37,33.29,33.35,193000.0
2010-05-06 11:00:00,33.34,33.36,33.29,33.34,238600.0,33.34,33.36,33.29,33.34,238600.0
2010-05-06 11:05:00,33.34,33.37,33.31,33.35,144900.0,33.34,33.37,33.31,33.35,144900.0
2010-05-06 11:10:00,33.35,33.37,33.28,33.31,141200.0,33.35,33.37,33.28,33.31,141200.0
2010-05-06 11:15:00,33.31,33.36,33.28,33.34,262300.0,33.31,33.36,33.28,33.34,262300.0
2010-05-06 11:20:00,33.34,33.43,33.33,33.4,104100.0,33.34,33.43,33.33,33.4,104100.0
2010-05-06 11:25:00,33.41,33.41,33.37,33.39,57400.0,33.41,33.41,33.37,33.39,57400.0
2010-05-06 11:30:00,33.39,33.4,33.38,33.39,111200.0,33.39,33.4,33.38,33.39,111200.0
2010-05-06 11:35:00,33.39,33.4,33.37,33.39,120100.0,33.39,33.4,33.37,33.39,120100.0
2010-05-06 11:40:00,33.39,33.41,33.37,33.41,201600.0,33.39,33.41,33.37,33.41,201600.0
2010-05-06 11:45:00,33.41,33.41,33.39,33.4,156300.0,33.41,33.41,33.39,33.4,156300.0
2010-05-06 11:50:00,33.4,33.48,33.39,33.48,135300.0,33.4,33.48,33.39,33.48,135300.0
2010-05-06 11:55:00,33.48,33.52,33.46,33.52,98400.0,33.48,33.52,33.46,33.52,98400.0
2010-05-06 12:00:00,33.51,33.53,33.47,33.5,122800.0,33.51,33.53,33.47,33.5,122800.0
2010-05-06 12:05:00,33.5,33.55,33.49,33.55,114000.0,33.5,33.55,33.49,33.55,114000.0
2010-05-06 12:10:00,33.55,33.67,33.54,33.67,84900.0,33.55,33.67,33.54,33.67,84900.0
2010-05-06 12:15:00,33.66,33.68,33.64,33.65,102400.0,33.66,33.68,33.64,33.65,102400.0
2010-05-06 12:20:00,33.65,33.66,33.61,33.62,162700.0,33.65,33.66,33.61,33.62,162700.0
2010-05-06 12:25:00,33.62,33.66,33.6,33.66,113300.0,33.62,33.66,33.6,33.66,113300.0
2010-05-06 12:30:00,33.66,33.74,33.65,33.74,150600.0,33.66,33.74,33.65,33.74,150600.0
2010-05-06 12:35:00,33.73,33.74,33.61,33.62,394900.0,33.73,33.74,33.61,33.62,394900.0
2010-05-06 12:40:00,33.63,33.67,33.61,33.66,88800.0,33.63,33.67,33.61,33.66,88800.0
2010-05-06 12:45:00,33.66,33.67,33.6,33.62,107800.0,33.66,33.67,33.6,33.62,107800.0
2010-05-06 12:50:00,33.62,33.67,33.6,33.65,91700.0,33.62,33.67,33.6,33.65,91700.0
2010-05-06 12:55:00,33.66,33.69,33.64,33.69,105200.0,33.66,33.69,33.64,33.69,105200.0
2010-05-06 13:00:00,33.69,33.72,33.69,33.71,106900.0,33.69,33.72,33.69,33.71,106900.0
2010-05-06 13:05:00,33.71,33.72,33.69,33.72,77700.0,33.71,33.72,33.69,33.72,77700.0
2010-05-06 13:10:00,33.71,33.72,33.54,33.55,197200.0,33.71,33.72,33.54,33.55,197200.0
2010-05-06 13:15:00,33.55,33.58,33.51,33.52,234000.0,33.55,33.58,33.51,33.52,234000.0
2010-05-06 13:20:00,33.52,33.53,33.49,33.5,118700.0,33.52,33.53,33.49,33.5,118700.0
2010-05-06 13:25:00,33.5,33.53,33.49,33.53,98300.0,33.5,33.53,33.49,33.53,98300.0
2010-05-06 13:30:00,33.53,33.54,33.47,33.48,109000.0,33.53,33.54,33.47,33.48,109000.0
2010-05-06 13:35:00,33.48,33.49,33.41,33.42,115000.0,33.48,33.49,33.41,33.42,115000.0
2010-05-06 13:40:00,33.42,33.43,33.39,33.42,183900.0,33.42,33.43,33.39,33.42,183900.0
2010-05-06 13:45:00,33.42,33.44,33.4,33.4,112800.0,33.42,33.44,33.4,33.4,112800.0
2010-05-06 13:50:00,33.4,33.42,33.35,33.35,213600.0,33.4,33.42,33.35,33.35,213600.0
2010-05-06 13:55:00,33.35,33.39,33.31,33.38,189400.0,33.35,33.39,33.31,33.38,189400.0
2010-05-06 14:00:00,33.39,33.45,33.34,33.34,148200.0,33.39,33.45,33.34,33.34,148200.0
2010-05-06 14:05:00,33.34,33.35,33.24,33.25,117000.0,33.34,33.35,33.24,33.25,117000.0
2010-05-06 14:10:00,33.24,33.25,33.07,33.12,262100.0,33.24,33.25,33.07,33.12,262100.0
2010-05-06 14:15:00,33.12,33.13,32.84,32.91,197700.0,33.12,33.13,32.84,32.91,197700.0
2010-05-06 14:20:00,32.91,32.91,32.71,32.91,160300.0,32.91,32.91,32.71,32.91,160300.0
2010-05-06 14:25:00,32.91,32.96,32.78,32.78,97300.0,32.91,32.96,32.78,32.78,97300.0
2010-05-06 14:30:00,32.79,32.81,32.63,32.64,160100.0,32.79,32.81,32.63,32.64,160100.0
2010-05-06 14:35:00,32.64,32.65,32.21,32.21,244600.0,32.64,32.65,32.21,32.21,244600.0
2010-05-06 14:40:00,32.21,32.31,31.03,31.04,309900.0,32.21,32.31,31.03,31.04,309900.0
2010-05-06 14:45:00,31.05,31.8,30.24,31.45,352200.0,31.05,31.8,30.24,31.45,352200.0
2010-05-06 14:50:00,31.46,32.3,31.23,31.8,352600.0,31.46,32.3,31.23,31.8,352600.0
2010-05-06 14:55:00,31.81,32.16,31.73,32.03,210300.0,31.81,32.16,31.73,32.03,210300.0
2010-05-06 15:00:00,32.03,32.47,31.83,32.26,223900.0,32.03,32.47,31.83,32.26,223900.0
2010-05-06 15:05:00,32.26,32.67,32.16,32.58,213500.0,32.26,32.67,32.16,32.58,213500.0
2010-05-06 15:10:00,32.6,32.67,32.13,32.22,241800.0,32.6,32.67,32.13,32.22,241800.0
2010-05-06 15:15:00,32.22,32.35,32.0,32.0,173900.0,32.22,32.35,32.0,32.0,173900.0
2010-05-06 15:20:00,32.02,32.12,31.86,31.99,372900.0,32.02,32.12,31.86,31.99,372900.0
2010-05-06 15:25:00,31.99,32.2,31.86,32.2,228400.0,31.99,32.2,31.86,32.2,228400.0
2010-05-06 15:30:00,32.21,32.38,32.15,32.35,184300.0,32.21,32.38,32.15,32.35,184300.0
2010-05-06 15:35:00,32.36,32.46,32.25,32.39,174800.0,32.36,32.46,32.25,32.39,174800.0
2010-05-06 15:40:00,32.39,32.51,32.37,32.47,241700.0,32.39,32.51,32.37,32.47,241700.0
2010-05-06 15:45:00,32.47,32.74,32.42,32.7,320700.0,32.47,32.74,32.42,32.7,320700.0
2010-05-06 15:50:00,32.7,32.71,32.52,32.61,212300.0,32.7,32.71,32.52,32.61,212300.0
2010-05-06 15:55:00,32.61,32.62,32.49,32.49,418900.0,32.61,32.62,32.49,32.49,418900.0
2010-05-07 09:30:00,32.61,32.76,32.45,32.53,191100.0,32.61,32.76,32.45,32.53,191100.0
2010-05-07 09:35:00,32.53,32.73,32.35,32.73,245200.0,32.53,32.73,32.35,32.73,245200.0
2010-05-07 09:40:00,32.71,32.96,32.67,32.92,234400.0,32.71,32.96,32.67,32.92,234400.0
2010-05-07 09:45:00,32.92,32.93,32.62,32.63,206300.0,32.92,32.93,32.62,32.63,206300.0
2010-05-07 09:50:00,32.62,32.75,32.34,32.44,137400.0,32.62,32.75,32.34,32.44,137400.0
2010-05-07 09:55:00,32.45,32.64,32.44,32.5,304700.0,32.45,32.64,32.44,32.5,304700.0
2010-05-07 10:00:00,32.5,32.54,32.2,32.23,309900.0,32.5,32.54,32.2,32.23,309900.0
2010-05-07 10:05:00,32.23,32.55,32.22,32.42,197400.0,32.23,32.55,32.22,32.42,197400.0
2010-05-07 10:10:00,32.42,32.55,32.32,32.39,206000.0,32.42,32.55,32.32,32.39,206000.0
2010-05-07 10:15:00,32.39,32.47,32.3,32.33,173300.0,32.39,32.47,32.3,32.33,173300.0
2010-05-07 10:20:00,32.33,32.33,32.05,32.09,221400.0,32.33,32.33,32.05,32.09,221400.0
2010-05-07 10:25:00,32.09,32.13,31.68,31.93,279100.0,32.09,32.13,31.68,31.93,279100.0
2010-05-07 10:30:00,31.93,32.23,31.77,31.84,343500.0,31.93,32.23,31.77,31.84,343500.0
2010-05-07 10:35:00,31.84,32.37,31.83,32.31,236300.0,31.84,32.37,31.83,32.31,236300.0
2010-05-07 10:40:00,32.31,32.33,32.05,32.13,225200.0,32.31,32.33,32.05,32.13,225200.0
2010-05-07 10:45:00,32.15,32.35,32.15,32.22,119800.0,32.15,32.35,32.15,32.22,119800.0
2010-05-07 10:50:00,32.23,32.37,32.09,32.35,144400.0,32.23,32.37,32.09,32.35,144400.0
2010-05-07 10:55:00,32.34,32.35,32.19,32.25,238000.0,32.34,32.35,32.19,32.25,238000.0
2010-05-07 11:00:00,32.25,32.38,32.08,32.19,147200.0,32.25,32.38,32.08,32.19,147200.0
2010-05-07 11:05:00,32.19,32.4,32.15,32.39,124300.0,32.19,32.4,32.15,32.39,124300.0
2010-05-07 11:10:00,32.39,32.5,32.33,32.34,127400.0,32.39,32.5,32.33,32.34,127400.0
2010-05-07 11:15:00,32.34,32.84,32.33,32.6,229200.0,32.34,32.84,32.33,32.6,229200.0
2010-05-07 11:20:00,32.59,32.72,32.57,32.63,169200.0,32.59,32.72,32.57,32.63,169200.0
2010-05-07 11:25:00,32.63,32.71,32.61,32.64,257700.0,32.63,32.71,32.61,32.64,257700.0
2010-05-07 11:30:00,32.64,32.66,32.4,32.41,232500.0,32.64,32.66,32.4,32.41,232500.0
2010-05-07 11:35:00,32.41,32.52,32.33,32.39,136800.0,32.41,32.52,32.33,32.39,136800.0
2010-05-07 11:40:00,32.39,32.51,32.37,32.51,116400.0,32.39,32.51,32.37,32.51,116400.0
2010-05-07 11:45:00,32.51,32.79,32.49,32.76,185200.0,32.51,32.79,32.49,32.76,185200.0
2010-05-07 11:50:00,32.76,32.8,32.59,32.72,235200.0,32.76,32.8,32.59,32.72,235200.0
2010-05-07 11:55:00,32.72,32.78,32.67,32.69,97500.0,32.72,32.78,32.67,32.69,97500.0
2010-05-07 12:00:00,32.7,32.8,32.6,32.75,131100.0,32.7,32.8,32.6,32.75,131100.0
2010-05-07 12:05:00,32.76,32.81,32.71,32.76,74100.0,32.76,32.81,32.71,32.76,74100.0
2010-05-07 12:10:00,32.76,32.85,32.72,32.85,135900.0,32.76,32.85,32.72,32.85,135900.0
2010-05-07 12:15:00,32.85,32.91,32.8,32.85,197800.0,32.85,32.91,32.8,32.85,197800.0
2010-05-07 12:20:00,32.85,32.9,32.73,32.74,194200.0,32.85,32.9,32.73,32.74,194200.0
2010-05-07 12:25:00,32.74,32.78,32.53,32.54,149900.0,32.74,32.78,32.53,32.54,149900.0
2010-05-07 12:30:00,32.54,32.6,32.46,32.53,178000.0,32.54,32.6,32.46,32.53,178000.0
2010-05-07 12:35:00,32.54,32.64,32.5,32.52,148100.0,32.54,32.64,32.5,32.52,148100.0
2010-05-07 12:40:00,32.52,32.69,32.52,32.62,94900.0,32.52,32.69,32.52,32.62,94900.0
2010-05-07 12:45:00,32.61,32.72,32.6,32.71,150600.0,32.61,32.72,32.6,32.71,150600.0
2010-05-07 12:50:00,32.72,32.81,32.71,32.76,306400.0,32.72,32.81,32.71,32.76,306400.0
2010-05-07 12:55:00,32.76,32.8,32.74,32.74,127200.0,32.76,32.8,32.74,32.74,127200.0
2010-05-07 13:00:00,32.74,32.77,32.7,32.72,155000.0,32.74,32.77,32.7,32.72,155000.0
2010-05-07 13:05:00,32.72,32.73,32.5,32.5,60000.0,32.72,32.73,32.5,32.5,60000.0
2010-05-07 13:10:00,32.5,32.55,32.44,32.49,90400.0,32.5,32.55,32.44,32.49,90400.0
2010-05-07 13:15:00,32.49,32.69,32.48,32.6,124300.0,32.49,32.69,32.48,32.6,124300.0
2010-05-07 13:20:00,32.61,32.62,32.49,32.49,91600.0,32.61,32.62,32.49,32.49,91600.0
2010-05-07 13:25:00,32.49,32.54,32.45,32.45,147600.0,32.49,32.54,32.45,32.45,147600.0
2010-05-07 13:30:00,32.46,32.69,32.45,32.68,102800.0,32.46,32.69,32.45,32.68,102800.0
2010-05-07 13:35:00,32.66,32.68,32.57,32.61,93200.0,32.66,32.68,32.57,32.61,93200.0
2010-05-07 13:40:00,32.6,32.73,32.58,32.72,102300.0,32.6,32.73,32.58,32.72,102300.0
2010-05-07 13:45:00,32.72,32.8,32.72,32.8,145200.0,32.72,32.8,32.72,32.8,145200.0
2010-05-07 13:50:00,32.8,32.8,32.67,32.7,315300.0,32.8,32.8,32.67,32.7,315300.0
2010-05-07 13:55:00,32.7,32.71,32.58,32.59,232800.0,32.7,32.71,32.58,32.59,232800.0
2010-05-07 14:00:00,32.6,32.65,32.48,32.48,82900.0,32.6,32.65,32.48,32.48,82900.0
2010-05-07 14:05:00,32.48,32.51,32.37,32.41,149800.0,32.48,32.51,32.37,32.41,149800.0
2010-05-07 14:10:00,32.41,32.49,32.32,32.35,316700.0,32.41,32.49,32.32,32.35,316700.0
2010-05-07 14:15:00,32.36,32.54,32.34,32.52,110500.0,32.36,32.54,32.34,32.52,110500.0
2010-05-07 14:20:00,32.52,32.53,32.47,32.47,69200.0,32.52,32.53,32.47,32.47,69200.0
2010-05-07 14:25:00,32.47,32.47,32.34,32.4,175800.0,32.47,32.47,32.34,32.4,175800.0
2010-05-07 14:30:00,32.4,32.51,32.4,32.49,218900.0,32.4,32.51,32.4,32.49,218900.0
2010-05-07 14:35:00,32.5,32.61,32.48,32.6,138800.0,32.5,32.61,32.48,32.6,138800.0
2010-05-07 14:40:00,32.6,32.76,32.57,32.67,295700.0,32.6,32.76,32.57,32.67,295700.0
2010-05-07 14:45:00,32.67,32.67,32.54,32.54,87500.0,32.67,32.67,32.54,32.54,87500.0
2010-05-07 14:50:00,32.54,32.56,32.46,32.52,137800.0,32.54,32.56,32.46,32.52,137800.0
2010-05-07 14:55:00,32.55,32.61,32.51,32.6,114800.0,32.55,32.61,32.51,32.6,114800.0
2010-05-07 15:00:00,32.6,32.62,32.5,32.5,288100.0,32.6,32.62,32.5,32.5,288100.0
2010-05-07 15:05:00,32.5,32.53,32.31,32.31,117500.0,32.5,32.53,32.31,32.31,117500.0
2010-05-07 15:10:00,32.32,32.34,32.27,32.29,209500.0,32.32,32.34,32.27,32.29,209500.0
2010-05-07 15:15:00,32.29,32.42,32.25,32.39,118600.0,32.29,32.42,32.25,32.39,118600.0
2010-05-07 15:20:00,32.38,32.47,32.37,32.45,117900.0,32.38,32.47,32.37,32.45,117900.0
2010-05-07 15:25:00,32.45,32.46,32.32,32.33,111900.0,32.45,32.46,32.32,32.33,111900.0
2010-05-07 15:30:00,32.34,32.38,32.21,32.26,176300.0,32.34,32.38,32.21,32.26,176300.0
2010-05-07 15:35:00,32.27,32.38,32.24,32.3,194200.0,32.27,32.38,32.24,32.3,194200.0
2010-05-07 15:40:00,32.3,32.54,32.3,32.44,194900.0,32.3,32.54,32.3,32.44,194900.0
2010-05-07 15:45:00,32.44,32.5,32.35,32.47,232500.0,32.44,32.5,32.35,32.47,232500.0
2010-05-07 15:50:00,32.47,32.47,32.42,32.42,350600.0,32.47,32.47,32.42,32.42,350600.0
2010-05-07 15:55:00,32.43,32.51,32.42,32.42,419100.0,32.43,32.51,32.42,32.42,419100.0
2010-05-10 09:30:00,32.75,33.6,32.75,33.39,345400.0,32.75,33.6,32.75,33.39,345400.0
2010-05-10 09:35:00,33.41,33.73,33.38,33.69,372800.0,33.41,33.73,33.38,33.69,372800.0
2010-05-10 09:40:00,33.7,33.87,33.65,33.8,268900.0,33.7,33.87,33.65,33.8,268900.0
2010-05-10 09:45:00,33.79,33.85,33.68,33.73,184300.0,33.79,33.85,33.68,33.73,184300.0
2010-05-10 09:50:00,33.73,33.77,33.68,33.75,156800.0,33.73,33.77,33.68,33.75,156800.0
2010-05-10 09:55:00,33.75,33.84,33.73,33.75,258000.0,33.75,33.84,33.73,33.75,258000.0
2010-05-10 10:00:00,33.75,33.84,33.74,33.78,189800.0,33.75,33.84,33.74,33.78,189800.0
2010-05-10 10:05:00,33.78,33.92,33.75,33.86,241200.0,33.78,33.92,33.75,33.86,241200.0
2010-05-10 10:10:00,33.86,33.92,33.81,33.85,129300.0,33.86,33.92,33.81,33.85,129300.0
2010-05-10 10:15:00,33.85,33.9,33.81,33.89,209500.0,33.85,33.9,33.81,33.89,209500.0
2010-05-10 10:20:00,33.9,33.97,33.82,33.85,183000.0,33.9,33.97,33.82,33.85,183000.0
2010-05-10 10:25:00,33.85,33.88,33.65,33.65,170600.0,33.85,33.88,33.65,33.65,170600.0
2010-05-10 10:30:00,33.67,33.84,33.67,33.84,136800.0,33.67,33.84,33.67,33.84,136800.0
2010-05-10 10:35:00,33.83,33.9,33.78,33.88,161000.0,33.83,33.9,33.78,33.88,161000.0
2010-05-10 10:40:00,33.89,33.94,33.73,33.77,213800.0,33.89,33.94,33.73,33.77,213800.0
2010-05-10 10:45:00,33.78,33.85,33.74,33.83,108500.0,33.78,33.85,33.74,33.83,108500.0
2010-05-10 10:50:00,33.82,33.88,33.79,33.86,156600.0,33.82,33.88,33.79,33.86,156600.0
2010-05-10 10:55:00,33.86,33.87,33.76,33.87,148400.0,33.86,33.87,33.76,33.87,148400.0
2010-05-10 11:00:00,33.85,33.99,33.83,33.97,127600.0,33.85,33.99,33.83,33.97,127600.0
2010-05-10 11:05:00,33.98,34.0,33.85,33.86,82500.0,33.98,34.0,33.85,33.86,82500.0
2010-05-10 11:10:00,33.85,33.9,33.83,33.88,91600.0,33.85,33.9,33.83,33.88,91600.0
2010-05-10 11:15:00,33.86,33.97,33.84,33.96,128500.0,33.86,33.97,33.84,33.96,128500.0
2010-05-10 11:20:00,33.96,33.99,33.85,33.91,137100.0,33.96,33.99,33.85,33.91,137100.0
2010-05-10 11:25:00,33.9,33.99,33.9,33.99,99800.0,33.9,33.99,33.9,33.99,99800.0
2010-05-10 11:30:00,33.99,34.0,33.91,33.99,70400.0,33.99,34.0,33.91,33.99,70400.0
2010-05-10 11:35:00,33.98,33.99,33.9,33.97,99600.0,33.98,33.99,33.9,33.97,99600.0
2010-05-10 11:40:00,33.98,34.0,33.93,33.96,35800.0,33.98,34.0,33.93,33.96,35800.0
2010-05-10 11:45:00,33.96,33.99,33.92,33.95,39600.0,33.96,33.99,33.92,33.95,39600.0
2010-05-10 11:50:00,33.96,34.1,33.94,34.1,144200.0,33.96,34.1,33.94,34.1,144200.0
2010-05-10 11:55:00,34.1,34.15,34.09,34.1,78200.0,34.1,34.15,34.09,34.1,78200.0
2010-05-10 12:00:00,34.1,34.13,34.02,34.04,73700.0,34.1,34.13,34.02,34.04,73700.0
2010-05-10 12:05:00,34.04,34.06,34.01,34.03,45700.0,34.04,34.06,34.01,34.03,45700.0
2010-05-10 12:10:00,34.03,34.06,33.97,34.02,60300.0,34.03,34.06,33.97,34.02,60300.0
2010-05-10 12:15:00,34.02,34.04,33.99,34.0,37500.0,34.02,34.04,33.99,34.0,37500.0
2010-05-10 12:20:00,33.99,34.02,33.97,33.99,44800.0,33.99,34.02,33.97,33.99,44800.0
2010-05-10 12:25:00,34.0,34.01,33.98,34.0,57300.0,34.0,34.01,33.98,34.0,57300.0
2010-05-10 12:30:00,34.0,34.03,33.98,34.01,58300.0,34.0,34.03,33.98,34.01,58300.0
2010-05-10 12:35:00,34.01,34.04,33.98,34.03,64400.0,34.01,34.04,33.98,34.03,64400.0
2010-05-10 12:40:00,34.02,34.02,33.96,34.0,101000.0,34.02,34.02,33.96,34.0,101000.0
2010-05-10 12:45:00,33.99,34.03,33.99,34.01,51700.0,33.99,34.03,33.99,34.01,51700.0
2010-05-10 12:50:00,34.01,34.06,34.0,34.05,46700.0,34.01,34.06,34.0,34.05,46700.0
2010-05-10 12:55:00,34.05,34.05,34.0,34.03,89300.0,34.05,34.05,34.0,34.03,89300.0
2010-05-10 13:00:00,34.02,34.04,33.99,33.99,184000.0,34.02,34.04,33.99,33.99,184000.0
2010-05-10 13:05:00,34.0,34.0,33.83,33.88,253300.0,34.0,34.0,33.83,33.88,253300.0
2010-05-10 13:10:00,33.88,33.92,33.85,33.9,149800.0,33.88,33.92,33.85,33.9,149800.0
2010-05-10 13:15:00,33.9,33.98,33.88,33.97,70500.0,33.9,33.98,33.88,33.97,70500.0
2010-05-10 13:20:00,33.97,33.99,33.92,33.94,51100.0,33.97,33.99,33.92,33.94,51100.0
2010-05-10 13:25:00,33.94,33.99,33.93,33.99,75100.0,33.94,33.99,33.93,33.99,75100.0
2010-05-10 13:30:00,33.98,34.03,33.95,34.02,39400.0,33.98,34.03,33.95,34.02,39400.0
2010-05-10 13:35:00,34.02,34.06,34.0,34.01,46300.0,34.02,34.06,34.0,34.01,46300.0
2010-05-10 13:40:00,34.01,34.01,33.95,33.97,134100.0,34.01,34.01,33.95,33.97,134100.0
2010-05-10 13:45:00,33.98,34.06,33.95,34.05,113900.0,33.98,34.06,33.95,34.05,113900.0
2010-05-10 13:50:00,34.05,34.08,34.03,34.03,71100.0,34.05,34.08,34.03,34.03,71100.0
2010-05-10 13:55:00,34.04,34.1,33.99,33.99,74800.0,34.04,34.1,33.99,33.99,74800.0
2010-05-10 14:00:00,34.0,34.03,33.94,34.0,123600.0,34.0,34.03,33.94,34.0,123600.0
2010-05-10 14:05:00,34.0,34.05,33.99,34.04,64900.0,34.0,34.05,33.99,34.04,64900.0
2010-05-10 14:10:00,34.04,34.05,34.0,34.01,65200.0,34.04,34.05,34.0,34.01,65200.0
2010-05-10 14:15:00,34.01,34.01,33.97,33.99,98200.0,34.01,34.01,33.97,33.99,98200.0
2010-05-10 14:20:00,34.0,34.09,33.99,34.08,68400.0,34.0,34.09,33.99,34.08,68400.0
2010-05-10 14:25:00,34.08,34.08,33.98,34.02,104000.0,34.08,34.08,33.98,34.02,104000.0
2010-05-10 14:30:00,34.01,34.03,33.99,34.01,55700.0,34.01,34.03,33.99,34.01,55700.0
2010-05-10 14:35:00,34.01,34.03,33.99,34.0,179700.0,34.01,34.03,33.99,34.0,179700.0
2010-05-10 14:40:00,34.0,34.05,33.99,34.04,86800.0,34.0,34.05,33.99,34.04,86800.0
2010-05-10 14:45:00,34.04,34.04,34.0,34.02,45100.0,34.04,34.04,34.0,34.02,45100.0
2010-05-10 14:50:00,34.02,34.07,34.02,34.02,66900.0,34.02,34.07,34.02,34.02,66900.0
2010-05-10 14:55:00,34.02,34.08,34.01,34.06,96900.0,34.02,34.08,34.01,34.06,96900.0
2010-05-10 15:00:00,34.05,34.06,34.03,34.04,155800.0,34.05,34.06,34.03,34.04,155800.0
2010-05-10 15:05:00,34.05,34.07,34.03,34.03,251300.0,34.05,34.07,34.03,34.03,251300.0
2010-05-10 15:10:00,34.03,34.04,33.99,34.01,130200.0,34.03,34.04,33.99,34.01,130200.0
2010-05-10 15:15:00,34.01,34.07,33.99,34.03,160500.0,34.01,34.07,33.99,34.03,160500.0
2010-05-10 15:20:00,34.03,34.08,34.02,34.07,107500.0,34.03,34.08,34.02,34.07,107500.0
2010-05-10 15:25:00,34.07,34.13,34.07,34.1,180300.0,34.07,34.13,34.07,34.1,180300.0
2010-05-10 15:30:00,34.11,34.12,34.09,34.1,289600.0,34.11,34.12,34.09,34.1,289600.0
2010-05-10 15:35:00,34.1,34.18,34.08,34.18,263700.0,34.1,34.18,34.08,34.18,263700.0
2010-05-10 15:40:00,34.19,34.21,34.15,34.15,190100.0,34.19,34.21,34.15,34.15,190100.0
2010-05-10 15:45:00,34.16,34.23,34.1,34.15,407900.0,34.16,34.23,34.1,34.15,407900.0
2010-05-10 15:50:00,34.15,34.22,34.15,34.21,356500.0,34.15,34.22,34.15,34.21,356500.0
2010-05-10 15:55:00,34.21,34.29,34.2,34.28,454900.0,34.21,34.29,34.2,34.28,454900.0
2010-05-11 09:30:00,33.94,34.08,33.83,34.07,100300.0,33.94,34.08,33.83,34.07,100300.0
2010-05-11 09:35:00,34.05,34.19,34.0,34.17,82200.0,34.05,34.19,34.0,34.17,82200.0
2010-05-11 09:40:00,34.16,34.16,34.04,34.04,101300.0,34.16,34.16,34.04,34.04,101300.0
2010-05-11 09:45:00,34.04,34.08,33.99,33.99,188800.0,34.04,34.08,33.99,33.99,188800.0
2010-05-11 09:50:00,34.0,34.06,33.94,33.94,116500.0,34.0,34.06,33.94,33.94,116500.0
2010-05-11 09:55:00,33.95,33.99,33.9,33.94,114800.0,33.95,33.99,33.9,33.94,114800.0
2010-05-11 10:00:00,33.94,34.03,33.93,33.98,120300.0,33.94,34.03,33.93,33.98,120300.0
2010-05-11 10:05:00,33.99,34.01,33.92,33.93,84100.0,33.99,34.01,33.92,33.93,84100.0
2010-05-11 10:10:00,33.93,34.01,33.9,33.99,76300.0,33.93,34.01,33.9,33.99,76300.0
2010-05-11 10:15:00,34.0,34.08,33.99,34.0,51100.0,34.0,34.08,33.99,34.0,51100.0
2010-05-11 10:20:00,33.99,34.1,33.99,34.05,55000.0,33.99,34.1,33.99,34.05,55000.0
2010-05-11 10:25:00,34.05,34.1,34.02,34.03,86000.0,34.05,34.1,34.02,34.03,86000.0
2010-05-11 10:30:00,34.03,34.03,33.99,34.0,116800.0,34.03,34.03,33.99,34.0,116800.0
2010-05-11 10:35:00,34.0,34.01,33.94,34.0,146300.0,34.0,34.01,33.94,34.0,146300.0
2010-05-11 10:40:00,34.01,34.06,33.97,34.01,63700.0,34.01,34.06,33.97,34.01,63700.0
2010-05-11 10:45:00,34.01,34.03,33.98,33.99,85800.0,34.01,34.03,33.98,33.99,85800.0
2010-05-11 10:50:00,33.98,33.99,33.84,33.85,94400.0,33.98,33.99,33.84,33.85,94400.0
2010-05-11 10:55:00,33.86,33.92,33.85,33.86,61700.0,33.86,33.92,33.85,33.86,61700.0
2010-05-11 11:00:00,33.87,34.04,33.86,34.01,85800.0,33.87,34.04,33.86,34.01,85800.0
2010-05-11 11:05:00,34.01,34.05,33.94,34.0,42400.0,34.01,34.05,33.94,34.0,42400.0
2010-05-11 11:10:00,34.0,34.05,33.98,34.05,30200.0,34.0,34.05,33.98,34.05,30200.0
2010-05-11 11:15:00,34.05,34.05,33.98,34.04,21500.0,34.05,34.05,33.98,34.04,21500.0
2010-05-11 11:20:00,34.03,34.03,33.98,33.99,40100.0,34.03,34.03,33.98,33.99,40100.0
2010-05-11 11:25:00,33.99,34.09,33.98,34.06,34800.0,33.99,34.09,33.98,34.06,34800.0
2010-05-11 11:30:00,34.06,34.07,33.97,34.02,72700.0,34.06,34.07,33.97,34.02,72700.0
2010-05-11 11:35:00,34.02,34.09,33.99,34.06,65600.0,34.02,34.09,33.99,34.06,65600.0
2010-05-11 11:40:00,34.05,34.14,34.04,34.07,63800.0,34.05,34.14,34.04,34.07,63800.0
2010-05-11 11:45:00,34.07,34.08,34.02,34.04,44700.0,34.07,34.08,34.02,34.04,44700.0
2010-05-11 11:50:00,34.05,34.07,34.02,34.03,70700.0,34.05,34.07,34.02,34.03,70700.0
2010-05-11 11:55:00,34.03,34.06,34.02,34.02,40300.0,34.03,34.06,34.02,34.02,40300.0
2010-05-11 12:00:00,34.02,34.08,33.99,34.06,57400.0,34.02,34.08,33.99,34.06,57400.0
2010-05-11 12:05:00,34.06,34.15,34.04,34.12,46400.0,34.06,34.15,34.04,34.12,46400.0
2010-05-11 12:10:00,34.12,34.13,34.06,34.06,45100.0,34.12,34.13,34.06,34.06,45100.0
2010-05-11 12:15:00,34.07,34.15,34.07,34.12,61400.0,34.07,34.15,34.07,34.12,61400.0
2010-05-11 12:20:00,34.13,34.13,34.05,34.09,58500.0,34.13,34.13,34.05,34.09,58500.0
2010-05-11 12:25:00,34.1,34.15,34.08,34.11,68100.0,34.1,34.15,34.08,34.11,68100.0
2010-05-11 12:30:00,34.11,34.13,34.07,34.1,29100.0,34.11,34.13,34.07,34.1,29100.0
2010-05-11 12:35:00,34.1,34.12,34.08,34.09,36900.0,34.1,34.12,34.08,34.09,36900.0
2010-05-11 12:40:00,34.1,34.16,34.06,34.15,88300.0,34.1,34.16,34.06,34.15,88300.0
2010-05-11 12:45:00,34.15,34.2,34.11,34.17,53200.0,34.15,34.2,34.11,34.17,53200.0
2010-05-11 12:50:00,34.17,34.17,34.12,34.13,61000.0,34.17,34.17,34.12,34.13,61000.0
2010-05-11 12:55:00,34.13,34.15,34.12,34.13,41100.0,34.13,34.15,34.12,34.13,41100.0
2010-05-11 13:00:00,34.14,34.16,34.14,34.15,29400.0,34.14,34.16,34.14,34.15,29400.0
2010-05-11 13:05:00,34.15,34.18,34.12,34.18,79600.0,34.15,34.18,34.12,34.18,79600.0
2010-05-11 13:10:00,34.17,34.18,34.13,34.14,60600.0,34.17,34.18,34.13,34.14,60600.0
2010-05-11 13:15:00,34.13,34.18,34.13,34.13,38100.0,34.13,34.18,34.13,34.13,38100.0
2010-05-11 13:20:00,34.12,34.24,34.12,34.24,99500.0,34.12,34.24,34.12,34.24,99500.0
2010-05-11 13:25:00,34.24,34.29,34.22,34.29,133800.0,34.24,34.29,34.22,34.29,133800.0
2010-05-11 13:30:00,34.29,34.3,34.24,34.24,134200.0,34.29,34.3,34.24,34.24,134200.0
2010-05-11 13:35:00,34.24,34.25,34.21,34.21,45000.0,34.24,34.25,34.21,34.21,45000.0
2010-05-11 13:40:00,34.22,34.28,34.18,34.24,101400.0,34.22,34.28,34.18,34.24,101400.0
2010-05-11 13:45:00,34.24,34.35,34.23,34.35,110500.0,34.24,34.35,34.23,34.35,110500.0
2010-05-11 13:50:00,34.35,34.38,34.32,34.34,66900.0,34.35,34.38,34.32,34.34,66900.0
2010-05-11 13:55:00,34.34,34.34,34.26,34.28,35300.0,34.34,34.34,34.26,34.28,35300.0
2010-05-11 14:00:00,34.28,34.32,34.26,34.32,42600.0,34.28,34.32,34.26,34.32,42600.0
2010-05-11 14:05:00,34.32,34.32,34.23,34.24,63200.0,34.32,34.32,34.23,34.24,63200.0
2010-05-11 14:10:00,34.25,34.25,34.15,34.17,85200.0,34.25,34.25,34.15,34.17,85200.0
2010-05-11 14:15:00,34.17,34.18,34.06,34.09,110400.0,34.17,34.18,34.06,34.09,110400.0
2010-05-11 14:20:00,34.09,34.16,34.07,34.15,90800.0,34.09,34.16,34.07,34.15,90800.0
2010-05-11 14:25:00,34.15,34.15,34.08,34.11,42700.0,34.15,34.15,34.08,34.11,42700.0
2010-05-11 14:30:00,34.11,34.12,33.96,33.97,101900.0,34.11,34.12,33.96,33.97,101900.0
2010-05-11 14:35:00,33.97,34.0,33.93,33.98,109500.0,33.97,34.0,33.93,33.98,109500.0
2010-05-11 14:40:00,33.98,33.99,33.93,33.96,90600.0,33.98,33.99,33.93,33.96,90600.0
2010-05-11 14:45:00,33.96,34.15,33.95,34.01,276700.0,33.96,34.15,33.95,34.01,276700.0
2010-05-11 14:50:00,34.01,34.01,33.93,33.94,71500.0,34.01,34.01,33.93,33.94,71500.0
2010-05-11 14:55:00,33.94,33.94,33.86,33.9,74800.0,33.94,33.94,33.86,33.9,74800.0
2010-05-11 15:00:00,33.89,33.89,33.74,33.86,122600.0,33.89,33.89,33.74,33.86,122600.0
2010-05-11 15:05:00,33.86,33.89,33.81,33.82,62300.0,33.86,33.89,33.81,33.82,62300.0
2010-05-11 15:10:00,33.81,33.88,33.78,33.88,52200.0,33.81,33.88,33.78,33.88,52200.0
2010-05-11 15:15:00,33.88,33.89,33.74,33.74,108300.0,33.88,33.89,33.74,33.74,108300.0
2010-05-11 15:20:00,33.73,33.82,33.7,33.81,67900.0,33.73,33.82,33.7,33.81,67900.0
2010-05-11 15:25:00,33.82,33.88,33.8,33.83,78500.0,33.82,33.88,33.8,33.83,78500.0
2010-05-11 15:30:00,33.83,33.86,33.77,33.85,77500.0,33.83,33.86,33.77,33.85,77500.0
2010-05-11 15:35:00,33.85,33.94,33.82,33.92,112200.0,33.85,33.94,33.82,33.92,112200.0
2010-05-11 15:40:00,33.92,33.93,33.85,33.87,103800.0,33.92,33.93,33.85,33.87,103800.0
2010-05-11 15:45:00,33.88,33.95,33.86,33.87,115400.0,33.88,33.95,33.86,33.87,115400.0
2010-05-11 15:50:00,33.87,33.9,33.76,33.78,166600.0,33.87,33.9,33.76,33.78,166600.0
2010-05-11 15:55:00,33.78,33.81,33.76,33.8,304300.0,33.78,33.81,33.76,33.8,304300.0
2010-05-12 09:30:00,34.12,34.62,34.09,34.46,476800.0,34.12,34.62,34.09,34.46,476800.0
2010-05-12 09:35:00,34.46,34.49,34.33,34.42,217100.0,34.46,34.49,34.33,34.42,217100.0
2010-05-12 09:40:00,34.4,34.42,34.31,34.37,274900.0,34.4,34.42,34.31,34.37,274900.0
2010-05-12 09:45:00,34.37,34.48,34.37,34.44,159000.0,34.37,34.48,34.37,34.44,159000.0
2010-05-12 09:50:00,34.44,34.48,34.39,34.46,91900.0,34.44,34.48,34.39,34.46,91900.0
2010-05-12 09:55:00,34.46,34.62,34.38,34.61,182400.0,34.46,34.62,34.38,34.61,182400.0
2010-05-12 10:00:00,34.61,34.63,34.52,34.57,183100.0,34.61,34.63,34.52,34.57,183100.0
2010-05-12 10:05:00,34.58,34.72,34.57,34.69,225400.0,34.58,34.72,34.57,34.69,225400.0
2010-05-12 10:10:00,34.69,34.76,34.59,34.64,237800.0,34.69,34.76,34.59,34.64,237800.0
2010-05-12 10:15:00,34.63,34.69,34.42,34.42,159200.0,34.63,34.69,34.42,34.42,159200.0
2010-05-12 10:20:00,34.42,34.44,34.26,34.27,147200.0,34.42,34.44,34.26,34.27,147200.0
2010-05-12 10:25:00,34.27,34.31,34.24,34.29,97600.0,34.27,34.31,34.24,34.29,97600.0
2010-05-12 10:30:00,34.3,34.36,34.26,34.28,124700.0,34.3,34.36,34.26,34.28,124700.0
2010-05-12 10:35:00,34.28,34.31,34.06,34.13,121200.0,34.28,34.31,34.06,34.13,121200.0
2010-05-12 10:40:00,34.13,34.24,34.12,34.22,71100.0,34.13,34.24,34.12,34.22,71100.0
2010-05-12 10:45:00,34.23,34.36,34.19,34.33,138700.0,34.23,34.36,34.19,34.33,138700.0
2010-05-12 10:50:00,34.32,34.37,34.28,34.33,112100.0,34.32,34.37,34.28,34.33,112100.0
2010-05-12 10:55:00,34.33,34.47,34.32,34.38,96100.0,34.33,34.47,34.32,34.38,96100.0
2010-05-12 11:00:00,34.39,34.54,34.35,34.43,179500.0,34.39,34.54,34.35,34.43,179500.0
2010-05-12 11:05:00,34.43,34.49,34.42,34.45,42200.0,34.43,34.49,34.42,34.45,42200.0
2010-05-12 11:10:00,34.45,34.49,34.4,34.48,53000.0,34.45,34.49,34.4,34.48,53000.0
2010-05-12 11:15:00,34.49,34.49,34.37,34.45,127900.0,34.49,34.49,34.37,34.45,127900.0
2010-05-12 11:20:00,34.45,34.47,34.35,34.35,119800.0,34.45,34.47,34.35,34.35,119800.0
2010-05-12 11:25:00,34.36,34.42,34.33,34.42,159400.0,34.36,34.42,34.33,34.42,159400.0
2010-05-12 11:30:00,34.42,34.47,34.4,34.4,64600.0,34.42,34.47,34.4,34.4,64600.0
2010-05-12 11:35:00,34.41,34.45,34.38,34.44,30200.0,34.41,34.45,34.38,34.44,30200.0
2010-05-12 11:40:00,34.44,34.47,34.36,34.4,31300.0,34.44,34.47,34.36,34.4,31300.0
2010-05-12 11:45:00,34.4,34.45,34.36,34.39,42000.0,34.4,34.45,34.36,34.39,42000.0
2010-05-12 11:50:00,34.39,34.43,34.33,34.39,30100.0,34.39,34.43,34.33,34.39,30100.0
2010-05-12 11:55:00,34.39,34.5,34.39,34.49,31000.0,34.39,34.5,34.39,34.49,31000.0
2010-05-12 12:00:00,34.5,34.5,34.42,34.42,46000.0,34.5,34.5,34.42,34.42,46000.0
2010-05-12 12:05:00,34.43,34.45,34.4,34.42,25600.0,34.43,34.45,34.4,34.42,25600.0
2010-05-12 12:10:00,34.42,34.47,34.41,34.43,69000.0,34.42,34.47,34.41,34.43,69000.0
2010-05-12 12:15:00,34.44,34.52,34.44,34.5,42300.0,34.44,34.52,34.44,34.5,42300.0
2010-05-12 12:20:00,34.5,34.51,34.45,34.46,81700.0,34.5,34.51,34.45,34.46,81700.0
2010-05-12 12:25:00,34.47,34.55,34.46,34.55,53000.0,34.47,34.55,34.46,34.55,53000.0
2010-05-12 12:30:00,34.55,34.57,34.48,34.48,61100.0,34.55,34.57,34.48,34.48,61100.0
2010-05-12 12:35:00,34.48,34.56,34.47,34.55,41500.0,34.48,34.56,34.47,34.55,41500.0
2010-05-12 12:40:00,34.55,34.58,34.54,34.56,30000.0,34.55,34.58,34.54,34.56,30000.0
2010-05-12 12:45:00,34.56,34.57,34.54,34.55,19500.0,34.56,34.57,34.54,34.55,19500.0
2010-05-12 12:50:00,34.56,34.57,34.5,34.51,43000.0,34.56,34.57,34.5,34.51,43000.0
2010-05-12 12:55:00,34.52,34.6,34.5,34.58,44000.0,34.52,34.6,34.5,34.58,44000.0
2010-05-12 13:00:00,34.58,34.61,34.56,34.61,43300.0,34.58,34.61,34.56,34.61,43300.0
2010-05-12 13:05:00,34.61,34.68,34.57,34.57,40600.0,34.61,34.68,34.57,34.57,40600.0
2010-05-12 13:10:00,34.57,34.62,34.55,34.62,38600.0,34.57,34.62,34.55,34.62,38600.0
2010-05-12 13:15:00,34.62,34.67,34.62,34.64,57300.0,34.62,34.67,34.62,34.64,57300.0
2010-05-12 13:20:00,34.64,34.65,34.58,34.58,39700.0,34.64,34.65,34.58,34.58,39700.0
2010-05-12 13:25:00,34.58,34.63,34.57,34.62,37400.0,34.58,34.63,34.57,34.62,37400.0
2010-05-12 13:30:00,34.62,34.65,34.61,34.62,40800.0,34.62,34.65,34.61,34.62,40800.0
2010-05-12 13:35:00,34.62,34.64,34.58,34.6,66800.0,34.62,34.64,34.58,34.6,66800.0
2010-05-12 13:40:00,34.6,34.6,34.55,34.58,40500.0,34.6,34.6,34.55,34.58,40500.0
2010-05-12 13:45:00,34.58,34.65,34.58,34.65,37300.0,34.58,34.65,34.58,34.65,37300.0
2010-05-12 13:50:00,34.65,34.66,34.61,34.61,24700.0,34.65,34.66,34.61,34.61,24700.0
2010-05-12 13:55:00,34.61,34.64,34.56,34.57,32000.0,34.61,34.64,34.56,34.57,32000.0
2010-05-12 14:00:00,34.57,34.64,34.56,34.62,31000.0,34.57,34.64,34.56,34.62,31000.0
2010-05-12 14:05:00,34.62,34.63,34.56,34.56,50700.0,34.62,34.63,34.56,34.56,50700.0
2010-05-12 14:10:00,34.57,34.63,34.56,34.6,60000.0,34.57,34.63,34.56,34.6,60000.0
2010-05-12 14:15:00,34.6,34.66,34.59,34.65,27600.0,34.6,34.66,34.59,34.65,27600.0
2010-05-12 14:20:00,34.65,34.67,34.63,34.67,31100.0,34.65,34.67,34.63,34.67,31100.0
2010-05-12 14:25:00,34.67,34.68,34.63,34.67,30700.0,34.67,34.68,34.63,34.67,30700.0
2010-05-12 14:30:00,34.69,34.74,34.67,34.69,38300.0,34.69,34.74,34.67,34.69,38300.0
2010-05-12 14:35:00,34.69,34.7,34.65,34.65,22300.0,34.69,34.7,34.65,34.65,22300.0
2010-05-12 14:40:00,34.65,34.68,34.65,34.67,53900.0,34.65,34.68,34.65,34.67,53900.0
2010-05-12 14:45:00,34.67,34.71,34.67,34.7,68400.0,34.67,34.71,34.67,34.7,68400.0
2010-05-12 14:50:00,34.7,34.71,34.69,34.71,69700.0,34.7,34.71,34.69,34.71,69700.0
2010-05-12 14:55:00,34.71,34.72,34.69,34.71,39400.0,34.71,34.72,34.69,34.71,39400.0
2010-05-12 15:00:00,34.71,34.78,34.7,34.78,68100.0,34.71,34.78,34.7,34.78,68100.0
2010-05-12 15:05:00,34.78,34.82,34.76,34.8,163200.0,34.78,34.82,34.76,34.8,163200.0
2010-05-12 15:10:00,34.81,34.84,34.79,34.83,108100.0,34.81,34.84,34.79,34.83,108100.0
2010-05-12 15:15:00,34.84,34.89,34.83,34.86,123600.0,34.84,34.89,34.83,34.86,123600.0
2010-05-12 15:20:00,34.86,34.9,34.84,34.9,108100.0,34.86,34.9,34.84,34.9,108100.0
2010-05-12 15:25:00,34.9,34.93,34.86,34.87,224800.0,34.9,34.93,34.86,34.87,224800.0
2010-05-12 15:30:00,34.88,34.92,34.87,34.91,133700.0,34.88,34.92,34.87,34.91,133700.0
2010-05-12 15:35:00,34.91,34.92,34.88,34.91,241800.0,34.91,34.92,34.88,34.91,241800.0
2010-05-12 15:40:00,34.91,34.93,34.86,34.86,116200.0,34.91,34.93,34.86,34.86,116200.0
2010-05-12 15:45:00,34.86,34.93,34.85,34.91,120500.0,34.86,34.93,34.85,34.91,120500.0
2010-05-12 15:50:00,34.91,34.91,34.83,34.88,228900.0,34.91,34.91,34.83,34.88,228900.0
2010-05-12 15:55:00,34.88,34.88,34.79,34.79,396900.0,34.88,34.88,34.79,34.79,396900.0
2010-05-13 09:30:00,34.83,34.89,34.66,34.74,187200.0,34.83,34.89,34.66,34.74,187200.0
2010-05-13 09:35:00,34.7,34.98,34.7,34.98,154500.0,34.7,34.98,34.7,34.98,154500.0
2010-05-13 09:40:00,34.96,35.1,34.89,35.1,151300.0,34.96,35.1,34.89,35.1,151300.0
2010-05-13 09:45:00,35.1,35.26,35.08,35.21,203700.0,35.1,35.26,35.08,35.21,203700.0
2010-05-13 09:50:00,35.21,35.28,35.17,35.24,98600.0,35.21,35.28,35.17,35.24,98600.0
2010-05-13 09:55:00,35.25,35.4,35.25,35.33,207800.0,35.25,35.4,35.25,35.33,207800.0
2010-05-13 10:00:00,35.33,35.4,35.29,35.29,70700.0,35.33,35.4,35.29,35.29,70700.0
2010-05-13 10:05:00,35.29,35.33,35.17,35.32,139300.0,35.29,35.33,35.17,35.32,139300.0
2010-05-13 10:10:00,35.31,35.31,35.18,35.18,88200.0,35.31,35.31,35.18,35.18,88200.0
2010-05-13 10:15:00,35.2,35.27,35.17,35.25,85000.0,35.2,35.27,35.17,35.25,85000.0
2010-05-13 10:20:00,35.26,35.28,35.19,35.2,51600.0,35.26,35.28,35.19,35.2,51600.0
2010-05-13 10:25:00,35.2,35.2,35.11,35.12,50600.0,35.2,35.2,35.11,35.12,50600.0
2010-05-13 10:30:00,35.13,35.17,35.1,35.14,55200.0,35.13,35.17,35.1,35.14,55200.0
2010-05-13 10:35:00,35.14,35.22,35.12,35.22,45400.0,35.14,35.22,35.12,35.22,45400.0
2010-05-13 10:40:00,35.22,35.32,35.21,35.3,57100.0,35.22,35.32,35.21,35.3,57100.0
2010-05-13 10:45:00,35.31,35.32,35.27,35.28,39400.0,35.31,35.32,35.27,35.28,39400.0
2010-05-13 10:50:00,35.27,35.27,35.18,35.19,56600.0,35.27,35.27,35.18,35.19,56600.0
2010-05-13 10:55:00,35.2,35.2,35.09,35.12,50200.0,35.2,35.2,35.09,35.12,50200.0
2010-05-13 11:00:00,35.11,35.12,35.03,35.07,43400.0,35.11,35.12,35.03,35.07,43400.0
2010-05-13 11:05:00,35.07,35.08,35.02,35.04,39800.0,35.07,35.08,35.02,35.04,39800.0
2010-05-13 11:10:00,35.03,35.04,35.01,35.01,21700.0,35.03,35.04,35.01,35.01,21700.0
2010-05-13 11:15:00,35.01,35.03,34.98,34.99,23300.0,35.01,35.03,34.98,34.99,23300.0
2010-05-13 11:20:00,35.0,35.08,34.99,35.03,45000.0,35.0,35.08,34.99,35.03,45000.0
2010-05-13 11:25:00,35.02,35.03,34.96,34.98,26100.0,35.02,35.03,34.96,34.98,26100.0
2010-05-13 11:30:00,34.98,34.98,34.9,34.92,42300.0,34.98,34.98,34.9,34.92,42300.0
2010-05-13 11:35:00,34.92,34.92,34.84,34.88,34900.0,34.92,34.92,34.84,34.88,34900.0
2010-05-13 11:40:00,34.89,34.96,34.85,34.93,50600.0,34.89,34.96,34.85,34.93,50600.0
2010-05-13 11:45:00,34.93,34.96,34.92,34.96,29500.0,34.93,34.96,34.92,34.96,29500.0
2010-05-13 11:50:00,34.95,34.96,34.87,34.9,128000.0,34.95,34.96,34.87,34.9,128000.0
2010-05-13 11:55:00,34.9,34.9,34.83,34.85,15400.0,34.9,34.9,34.83,34.85,15400.0
2010-05-13 12:00:00,34.84,34.9,34.82,34.9,63700.0,34.84,34.9,34.82,34.9,63700.0
2010-05-13 12:05:00,34.89,34.9,34.86,34.88,22900.0,34.89,34.9,34.86,34.88,22900.0
2010-05-13 12:10:00,34.87,34.93,34.87,34.92,40900.0,34.87,34.93,34.87,34.92,40900.0
2010-05-13 12:15:00,34.91,34.93,34.89,34.9,159300.0,34.91,34.93,34.89,34.9,159300.0
2010-05-13 12:20:00,34.89,34.9,34.82,34.85,61100.0,34.89,34.9,34.82,34.85,61100.0
2010-05-13 12:25:00,34.85,34.86,34.83,34.85,24300.0,34.85,34.86,34.83,34.85,24300.0
2010-05-13 12:30:00,34.85,34.87,34.83,34.83,22000.0,34.85,34.87,34.83,34.83,22000.0
2010-05-13 12:35:00,34.84,34.87,34.8,34.8,45900.0,34.84,34.87,34.8,34.8,45900.0
2010-05-13 12:40:00,34.81,34.85,34.79,34.85,24700.0,34.81,34.85,34.79,34.85,24700.0
2010-05-13 12:45:00,34.85,34.88,34.79,34.8,35900.0,34.85,34.88,34.79,34.8,35900.0
2010-05-13 12:50:00,34.79,34.79,34.76,34.78,21300.0,34.79,34.79,34.76,34.78,21300.0
2010-05-13 12:55:00,34.78,34.82,34.77,34.8,23500.0,34.78,34.82,34.77,34.8,23500.0
2010-05-13 13:00:00,34.8,34.8,34.73,34.76,45200.0,34.8,34.8,34.73,34.76,45200.0
2010-05-13 13:05:00,34.77,34.77,34.72,34.75,17800.0,34.77,34.77,34.72,34.75,17800.0
2010-05-13 13:10:00,34.74,34.83,34.73,34.8,23700.0,34.74,34.83,34.73,34.8,23700.0
2010-05-13 13:15:00,34.8,34.9,34.8,34.87,32200.0,34.8,34.9,34.8,34.87,32200.0
2010-05-13 13:20:00,34.87,34.89,34.83,34.84,26000.0,34.87,34.89,34.83,34.84,26000.0
2010-05-13 13:25:00,34.84,34.86,34.83,34.84,11700.0,34.84,34.86,34.83,34.84,11700.0
2010-05-13 13:30:00,34.84,34.89,34.83,34.86,19300.0,34.84,34.89,34.83,34.86,19300.0
2010-05-13 13:35:00,34.87,34.89,34.8,34.82,29500.0,34.87,34.89,34.8,34.82,29500.0
2010-05-13 13:40:00,34.82,34.84,34.76,34.78,52500.0,34.82,34.84,34.76,34.78,52500.0
2010-05-13 13:45:00,34.77,34.81,34.77,34.81,25200.0,34.77,34.81,34.77,34.81,25200.0
2010-05-13 13:50:00,34.81,34.83,34.78,34.79,60600.0,34.81,34.83,34.78,34.79,60600.0
2010-05-13 13:55:00,34.79,34.8,34.77,34.77,32600.0,34.79,34.8,34.77,34.77,32600.0
2010-05-13 14:00:00,34.77,34.8,34.76,34.78,36500.0,34.77,34.8,34.76,34.78,36500.0
2010-05-13 14:05:00,34.78,34.82,34.78,34.8,21800.0,34.78,34.82,34.78,34.8,21800.0
2010-05-13 14:10:00,34.8,34.83,34.78,34.83,17900.0,34.8,34.83,34.78,34.83,17900.0
2010-05-13 14:15:00,34.83,34.84,34.81,34.84,15100.0,34.83,34.84,34.81,34.84,15100.0
2010-05-13 14:20:00,34.85,34.85,34.81,34.82,13900.0,34.85,34.85,34.81,34.82,13900.0
2010-05-13 14:25:00,34.82,34.85,34.79,34.79,32900.0,34.82,34.85,34.79,34.79,32900.0
2010-05-13 14:30:00,34.79,34.82,34.76,34.77,32500.0,34.79,34.82,34.76,34.77,32500.0
2010-05-13 14:35:00,34.77,34.82,34.74,34.8,29200.0,34.77,34.82,34.74,34.8,29200.0
2010-05-13 14:40:00,34.81,34.81,34.76,34.77,15800.0,34.81,34.81,34.76,34.77,15800.0
2010-05-13 14:45:00,34.76,34.76,34.69,34.7,31900.0,34.76,34.76,34.69,34.7,31900.0
2010-05-13 14:50:00,34.71,34.71,34.66,34.69,24800.0,34.71,34.71,34.66,34.69,24800.0
2010-05-13 14:55:00,34.69,34.69,34.65,34.68,21700.0,34.69,34.69,34.65,34.68,21700.0
2010-05-13 15:00:00,34.68,34.72,34.66,34.7,32200.0,34.68,34.72,34.66,34.7,32200.0
2010-05-13 15:05:00,34.7,34.72,34.65,34.66,47100.0,34.7,34.72,34.65,34.66,47100.0
2010-05-13 15:10:00,34.66,34.67,34.54,34.54,75900.0,34.66,34.67,34.54,34.54,75900.0
2010-05-13 15:15:00,34.54,34.54,34.42,34.47,126000.0,34.54,34.54,34.42,34.47,126000.0
2010-05-13 15:20:00,34.46,34.5,34.44,34.49,82000.0,34.46,34.5,34.44,34.49,82000.0
2010-05-13 15:25:00,34.49,34.53,34.45,34.46,37700.0,34.49,34.53,34.45,34.46,37700.0
2010-05-13 15:30:00,34.45,34.49,34.43,34.46,92600.0,34.45,34.49,34.43,34.46,92600.0
2010-05-13 15:35:00,34.45,34.51,34.39,34.42,69900.0,34.45,34.51,34.39,34.42,69900.0
2010-05-13 15:40:00,34.42,34.45,34.36,34.44,91900.0,34.42,34.45,34.36,34.44,91900.0
2010-05-13 15:45:00,34.44,34.55,34.44,34.51,80300.0,34.44,34.55,34.44,34.51,80300.0
2010-05-13 15:50:00,34.51,34.56,34.49,34.53,242700.0,34.51,34.56,34.49,34.53,242700.0
2010-05-13 15:55:00,34.53,34.53,34.41,34.41,263100.0,34.53,34.53,34.41,34.41,263100.0
2010-05-14 09:30:00,34.24,34.4,34.12,34.24,93300.0,34.24,34.4,34.12,34.24,93300.0
2010-05-14 09:35:00,34.22,34.22,33.84,33.84,134000.0,34.22,34.22,33.84,33.84,134000.0
2010-05-14 09:40:00,33.85,33.91,33.6,33.72,198100.0,33.85,33.91,33.6,33.72,198100.0
2010-05-14 09:45:00,33.72,33.79,33.63,33.64,100700.0,33.72,33.79,33.63,33.64,100700.0
2010-05-14 09:50:00,33.63,33.71,33.54,33.58,94200.0,33.63,33.71,33.54,33.58,94200.0
2010-05-14 09:55:00,33.58,33.61,33.42,33.48,85500.0,33.58,33.61,33.42,33.48,85500.0
2010-05-14 10:00:00,33.5,33.5,33.35,33.38,137500.0,33.5,33.5,33.35,33.38,137500.0
2010-05-14 10:05:00,33.38,33.45,33.3,33.38,127000.0,33.38,33.45,33.3,33.38,127000.0
2010-05-14 10:10:00,33.39,33.51,33.38,33.49,120200.0,33.39,33.51,33.38,33.49,120200.0
2010-05-14 10:15:00,33.49,33.63,33.48,33.6,151700.0,33.49,33.63,33.48,33.6,151700.0
2010-05-14 10:20:00,33.58,33.75,33.56,33.75,49100.0,33.58,33.75,33.56,33.75,49100.0
2010-05-14 10:25:00,33.75,33.77,33.64,33.67,50300.0,33.75,33.77,33.64,33.67,50300.0
2010-05-14 10:30:00,33.67,33.72,33.59,33.6,52400.0,33.67,33.72,33.59,33.6,52400.0
2010-05-14 10:35:00,33.6,33.64,33.56,33.6,32400.0,33.6,33.64,33.56,33.6,32400.0
2010-05-14 10:40:00,33.6,33.68,33.57,33.65,44100.0,33.6,33.68,33.57,33.65,44100.0
2010-05-14 10:45:00,33.65,33.69,33.6,33.68,37500.0,33.65,33.69,33.6,33.68,37500.0
2010-05-14 10:50:00,33.68,33.69,33.64,33.66,44100.0,33.68,33.69,33.64,33.66,44100.0
2010-05-14 10:55:00,33.67,33.67,33.55,33.58,59100.0,33.67,33.67,33.55,33.58,59100.0
2010-05-14 11:00:00,33.58,33.58,33.47,33.48,45900.0,33.58,33.58,33.47,33.48,45900.0
2010-05-14 11:05:00,33.48,33.51,33.42,33.49,50700.0,33.48,33.51,33.42,33.49,50700.0
2010-05-14 11:10:00,33.46,33.53,33.39,33.52,61800.0,33.46,33.53,33.39,33.52,61800.0
2010-05-14 11:15:00,33.51,33.53,33.35,33.37,47100.0,33.51,33.53,33.35,33.37,47100.0
2010-05-14 11:20:00,33.36,33.43,33.29,33.4,95400.0,33.36,33.43,33.29,33.4,95400.0
2010-05-14 11:25:00,33.39,33.49,33.39,33.43,69100.0,33.39,33.49,33.39,33.43,69100.0
2010-05-14 11:30:00,33.43,33.52,33.41,33.45,50900.0,33.43,33.52,33.41,33.45,50900.0
2010-05-14 11:35:00,33.45,33.48,33.44,33.44,27300.0,33.45,33.48,33.44,33.44,27300.0
2010-05-14 11:40:00,33.44,33.46,33.4,33.45,61600.0,33.44,33.46,33.4,33.45,61600.0
2010-05-14 11:45:00,33.46,33.47,33.35,33.36,51900.0,33.46,33.47,33.35,33.36,51900.0
2010-05-14 11:50:00,33.36,33.38,33.31,33.35,28000.0,33.36,33.38,33.31,33.35,28000.0
2010-05-14 11:55:00,33.35,33.39,33.31,33.37,59900.0,33.35,33.39,33.31,33.37,59900.0
2010-05-14 12:00:00,33.37,33.4,33.35,33.38,65100.0,33.37,33.4,33.35,33.38,65100.0
2010-05-14 12:05:00,33.38,33.4,33.26,33.33,77800.0,33.38,33.4,33.26,33.33,77800.0
2010-05-14 12:10:00,33.32,33.4,33.32,33.34,41500.0,33.32,33.4,33.32,33.34,41500.0
2010-05-14 12:15:00,33.33,33.4,33.3,33.4,34100.0,33.33,33.4,33.3,33.4,34100.0
2010-05-14 12:20:00,33.39,33.45,33.34,33.45,74900.0,33.39,33.45,33.34,33.45,74900.0
2010-05-14 12:25:00,33.45,33.52,33.41,33.42,63700.0,33.45,33.52,33.41,33.42,63700.0
2010-05-14 12:30:00,33.41,33.46,33.37,33.4,52700.0,33.41,33.46,33.37,33.4,52700.0
2010-05-14 12:35:00,33.4,33.44,33.38,33.44,36000.0,33.4,33.44,33.38,33.44,36000.0
2010-05-14 12:40:00,33.44,33.45,33.4,33.43,53700.0,33.44,33.45,33.4,33.43,53700.0
2010-05-14 12:45:00,33.43,33.43,33.33,33.36,21300.0,33.43,33.43,33.33,33.36,21300.0
2010-05-14 12:50:00,33.36,33.44,33.35,33.44,23700.0,33.36,33.44,33.35,33.44,23700.0
2010-05-14 12:55:00,33.44,33.52,33.44,33.51,30800.0,33.44,33.52,33.44,33.51,30800.0
2010-05-14 13:00:00,33.51,33.55,33.44,33.44,36400.0,33.51,33.55,33.44,33.44,36400.0
2010-05-14 13:05:00,33.44,33.52,33.44,33.49,56100.0,33.44,33.52,33.44,33.49,56100.0
2010-05-14 13:10:00,33.49,33.59,33.49,33.59,57400.0,33.49,33.59,33.49,33.59,57400.0
2010-05-14 13:15:00,33.59,33.61,33.5,33.51,57000.0,33.59,33.61,33.5,33.51,57000.0
2010-05-14 13:20:00,33.51,33.61,33.51,33.6,51300.0,33.51,33.61,33.51,33.6,51300.0
2010-05-14 13:25:00,33.6,33.61,33.55,33.55,20600.0,33.6,33.61,33.55,33.55,20600.0
2010-05-14 13:30:00,33.55,33.58,33.53,33.53,109300.0,33.55,33.58,33.53,33.53,109300.0
2010-05-14 13:35:00,33.53,33.57,33.43,33.48,108000.0,33.53,33.57,33.43,33.48,108000.0
2010-05-14 13:40:00,33.48,33.51,33.45,33.49,71300.0,33.48,33.51,33.45,33.49,71300.0
2010-05-14 13:45:00,33.49,33.5,33.4,33.4,61700.0,33.49,33.5,33.4,33.4,61700.0
2010-05-14 13:50:00,33.4,33.42,33.38,33.39,39600.0,33.4,33.42,33.38,33.39,39600.0
2010-05-14 13:55:00,33.4,33.5,33.38,33.42,46600.0,33.4,33.5,33.38,33.42,46600.0
2010-05-14 14:00:00,33.42,33.48,33.42,33.46,125300.0,33.42,33.48,33.42,33.46,125300.0
2010-05-14 14:05:00,33.46,33.47,33.41,33.46,63400.0,33.46,33.47,33.41,33.46,63400.0
2010-05-14 14:10:00,33.46,33.47,33.39,33.4,98000.0,33.46,33.47,33.39,33.4,98000.0
2010-05-14 14:15:00,33.41,33.42,33.36,33.4,87200.0,33.41,33.42,33.36,33.4,87200.0
2010-05-14 14:20:00,33.4,33.54,33.4,33.54,62500.0,33.4,33.54,33.4,33.54,62500.0
2010-05-14 14:25:00,33.53,33.55,33.48,33.51,72800.0,33.53,33.55,33.48,33.51,72800.0
2010-05-14 14:30:00,33.53,33.57,33.52,33.56,40100.0,33.53,33.57,33.52,33.56,40100.0
2010-05-14 14:35:00,33.56,33.62,33.53,33.59,47200.0,33.56,33.62,33.53,33.59,47200.0
2010-05-14 14:40:00,33.59,33.64,33.56,33.6,76300.0,33.59,33.64,33.56,33.6,76300.0
2010-05-14 14:45:00,33.61,33.65,33.6,33.63,31300.0,33.61,33.65,33.6,33.63,31300.0
2010-05-14 14:50:00,33.63,33.67,33.59,33.6,99500.0,33.63,33.67,33.59,33.6,99500.0
2010-05-14 14:55:00,33.59,33.62,33.51,33.53,58700.0,33.59,33.62,33.51,33.53,58700.0
2010-05-14 15:00:00,33.53,33.55,33.49,33.51,85200.0,33.53,33.55,33.49,33.51,85200.0
2010-05-14 15:05:00,33.51,33.53,33.46,33.51,67600.0,33.51,33.53,33.46,33.51,67600.0
2010-05-14 15:10:00,33.51,33.56,33.49,33.5,87100.0,33.51,33.56,33.49,33.5,87100.0
2010-05-14 15:15:00,33.51,33.52,33.45,33.45,71700.0,33.51,33.52,33.45,33.45,71700.0
2010-05-14 15:20:00,33.46,33.48,33.35,33.4,103800.0,33.46,33.48,33.35,33.4,103800.0
2010-05-14 15:25:00,33.4,33.51,33.37,33.47,76300.0,33.4,33.51,33.37,33.47,76300.0
2010-05-14 15:30:00,33.48,33.57,33.48,33.54,180300.0,33.48,33.57,33.48,33.54,180300.0
2010-05-14 15:35:00,33.55,33.58,33.48,33.53,146900.0,33.55,33.58,33.48,33.53,146900.0
2010-05-14 15:40:00,33.53,33.73,33.53,33.71,150600.0,33.53,33.73,33.53,33.71,150600.0
2010-05-14 15:45:00,33.71,33.72,33.65,33.68,97300.0,33.71,33.72,33.65,33.68,97300.0
2010-05-14 15:50:00,33.68,33.8,33.66,33.79,155000.0,33.68,33.8,33.66,33.79,155000.0
2010-05-14 15:55:00,33.79,33.86,33.71,33.72,288000.0,33.79,33.86,33.71,33.72,288000.0
2010-05-17 09:30:00,33.98,34.04,33.79,33.95,161700.0,33.98,34.04,33.79,33.95,161700.0
2010-05-17 09:35:00,33.95,34.22,33.93,34.2,93600.0,33.95,34.22,33.93,34.2,93600.0
2010-05-17 09:40:00,34.2,34.21,34.08,34.13,115100.0,34.2,34.21,34.08,34.13,115100.0
2010-05-17 09:45:00,34.12,34.13,34.04,34.08,284400.0,34.12,34.13,34.04,34.08,284400.0
2010-05-17 09:50:00,34.08,34.15,33.92,33.94,80300.0,34.08,34.15,33.92,33.94,80300.0
2010-05-17 09:55:00,33.94,33.95,33.81,33.88,50400.0,33.94,33.95,33.81,33.88,50400.0
2010-05-17 10:00:00,33.88,33.88,33.78,33.78,95000.0,33.88,33.88,33.78,33.78,95000.0
2010-05-17 10:05:00,33.78,33.88,33.75,33.77,88900.0,33.78,33.88,33.75,33.77,88900.0
2010-05-17 10:10:00,33.77,33.91,33.71,33.86,105900.0,33.77,33.91,33.71,33.86,105900.0
2010-05-17 10:15:00,33.86,33.98,33.86,33.97,59100.0,33.86,33.98,33.86,33.97,59100.0
2010-05-17 10:20:00,33.97,33.97,33.81,33.81,55100.0,33.97,33.97,33.81,33.81,55100.0
2010-05-17 10:25:00,33.81,33.85,33.77,33.84,46900.0,33.81,33.85,33.77,33.84,46900.0
2010-05-17 10:30:00,33.84,33.86,33.79,33.83,36500.0,33.84,33.86,33.79,33.83,36500.0
2010-05-17 10:35:00,33.83,33.93,33.81,33.86,86700.0,33.83,33.93,33.81,33.86,86700.0
2010-05-17 10:40:00,33.85,33.88,33.77,33.83,200700.0,33.85,33.88,33.77,33.83,200700.0
2010-05-17 10:45:00,33.84,33.93,33.84,33.89,49400.0,33.84,33.93,33.84,33.89,49400.0
2010-05-17 10:50:00,33.89,33.97,33.86,33.88,65000.0,33.89,33.97,33.86,33.88,65000.0
2010-05-17 10:55:00,33.88,33.89,33.83,33.85,60600.0,33.88,33.89,33.83,33.85,60600.0
2010-05-17 11:00:00,33.85,33.9,33.8,33.8,190100.0,33.85,33.9,33.8,33.8,190100.0
2010-05-17 11:05:00,33.8,33.84,33.78,33.83,90600.0,33.8,33.84,33.78,33.83,90600.0
2010-05-17 11:10:00,33.83,33.83,33.72,33.74,123200.0,33.83,33.83,33.72,33.74,123200.0
2010-05-17 11:15:00,33.74,33.75,33.65,33.65,131700.0,33.74,33.75,33.65,33.65,131700.0
2010-05-17 11:20:00,33.66,33.73,33.65,33.72,75500.0,33.66,33.73,33.65,33.72,75500.0
2010-05-17 11:25:00,33.72,33.72,33.62,33.62,94400.0,33.72,33.72,33.62,33.62,94400.0
2010-05-17 11:30:00,33.63,33.65,33.56,33.6,67800.0,33.63,33.65,33.56,33.6,67800.0
2010-05-17 11:35:00,33.59,33.65,33.59,33.63,55600.0,33.59,33.65,33.59,33.63,55600.0
2010-05-17 11:40:00,33.64,33.69,33.63,33.64,24000.0,33.64,33.69,33.63,33.64,24000.0
2010-05-17 11:45:00,33.64,33.67,33.58,33.63,68100.0,33.64,33.67,33.58,33.63,68100.0
2010-05-17 11:50:00,33.62,33.65,33.54,33.55,71500.0,33.62,33.65,33.54,33.55,71500.0
2010-05-17 11:55:00,33.55,33.61,33.52,33.54,73000.0,33.55,33.61,33.52,33.54,73000.0
2010-05-17 12:00:00,33.54,33.54,33.2,33.2,166300.0,33.54,33.54,33.2,33.2,166300.0
2010-05-17 12:05:00,33.2,33.31,33.18,33.28,91400.0,33.2,33.31,33.18,33.28,91400.0
2010-05-17 12:10:00,33.28,33.42,33.27,33.41,30700.0,33.28,33.42,33.27,33.41,30700.0
2010-05-17 12:15:00,33.41,33.42,33.35,33.38,29000.0,33.41,33.42,33.35,33.38,29000.0
2010-05-17 12:20:00,33.38,33.43,33.37,33.39,22500.0,33.38,33.43,33.37,33.39,22500.0
2010-05-17 12:25:00,33.4,33.43,33.35,33.35,31700.0,33.4,33.43,33.35,33.35,31700.0
2010-05-17 12:30:00,33.36,33.53,33.35,33.53,41200.0,33.36,33.53,33.35,33.53,41200.0
2010-05-17 12:35:00,33.53,33.53,33.45,33.46,30200.0,33.53,33.53,33.45,33.46,30200.0
2010-05-17 12:40:00,33.47,33.5,33.44,33.44,48100.0,33.47,33.5,33.44,33.44,48100.0
2010-05-17 12:45:00,33.45,33.48,33.44,33.47,13300.0,33.45,33.48,33.44,33.47,13300.0
2010-05-17 12:50:00,33.47,33.47,33.35,33.36,30700.0,33.47,33.47,33.35,33.36,30700.0
2010-05-17 12:55:00,33.36,33.37,33.3,33.31,31700.0,33.36,33.37,33.3,33.31,31700.0
2010-05-17 13:00:00,33.3,33.34,33.27,33.3,42600.0,33.3,33.34,33.27,33.3,42600.0
2010-05-17 13:05:00,33.3,33.32,33.28,33.29,12000.0,33.3,33.32,33.28,33.29,12000.0
2010-05-17 13:10:00,33.3,33.36,33.3,33.34,32700.0,33.3,33.36,33.3,33.34,32700.0
2010-05-17 13:15:00,33.34,33.46,33.32,33.46,82400.0,33.34,33.46,33.32,33.46,82400.0
2010-05-17 13:20:00,33.47,33.5,33.41,33.48,61000.0,33.47,33.5,33.41,33.48,61000.0
2010-05-17 13:25:00,33.48,33.53,33.45,33.45,37400.0,33.48,33.53,33.45,33.45,37400.0
2010-05-17 13:30:00,33.46,33.51,33.44,33.48,28700.0,33.46,33.51,33.44,33.48,28700.0
2010-05-17 13:35:00,33.49,33.51,33.39,33.4,31800.0,33.49,33.51,33.39,33.4,31800.0
2010-05-17 13:40:00,33.4,33.41,33.3,33.32,50100.0,33.4,33.41,33.3,33.32,50100.0
2010-05-17 13:45:00,33.33,33.35,33.28,33.31,56000.0,33.33,33.35,33.28,33.31,56000.0
2010-05-17 13:50:00,33.3,33.35,33.29,33.35,24800.0,33.3,33.35,33.29,33.35,24800.0
2010-05-17 13:55:00,33.35,33.44,33.34,33.43,48100.0,33.35,33.44,33.34,33.43,48100.0
2010-05-17 14:00:00,33.44,33.5,33.41,33.47,107900.0,33.44,33.5,33.41,33.47,107900.0
2010-05-17 14:05:00,33.48,33.5,33.42,33.43,29000.0,33.48,33.5,33.42,33.43,29000.0
2010-05-17 14:10:00,33.42,33.47,33.42,33.44,85500.0,33.42,33.47,33.42,33.44,85500.0
2010-05-17 14:15:00,33.44,33.47,33.4,33.45,61100.0,33.44,33.47,33.4,33.45,61100.0
2010-05-17 14:20:00,33.46,33.47,33.36,33.36,65000.0,33.46,33.47,33.36,33.36,65000.0
2010-05-17 14:25:00,33.36,33.37,33.33,33.36,29300.0,33.36,33.37,33.33,33.36,29300.0
2010-05-17 14:30:00,33.37,33.44,33.36,33.37,75100.0,33.37,33.44,33.36,33.37,75100.0
2010-05-17 14:35:00,33.38,33.45,33.36,33.45,57700.0,33.38,33.45,33.36,33.45,57700.0
2010-05-17 14:40:00,33.46,33.54,33.45,33.49,77800.0,33.46,33.54,33.45,33.49,77800.0
2010-05-17 14:45:00,33.49,33.59,33.49,33.53,52600.0,33.49,33.59,33.49,33.53,52600.0
2010-05-17 14:50:00,33.54,33.57,33.5,33.51,44600.0,33.54,33.57,33.5,33.51,44600.0
2010-05-17 14:55:00,33.51,33.61,33.51,33.58,52900.0,33.51,33.61,33.51,33.58,52900.0
2010-05-17 15:00:00,33.58,33.69,33.57,33.63,96200.0,33.58,33.69,33.57,33.63,96200.0
2010-05-17 15:05:00,33.63,33.64,33.49,33.51,42200.0,33.63,33.64,33.49,33.51,42200.0
2010-05-17 15:10:00,33.51,33.57,33.5,33.53,45600.0,33.51,33.57,33.5,33.53,45600.0
2010-05-17 15:15:00,33.52,33.53,33.42,33.44,99300.0,33.52,33.53,33.42,33.44,99300.0
2010-05-17 15:20:00,33.45,33.5,33.4,33.45,99100.0,33.45,33.5,33.4,33.45,99100.0
2010-05-17 15:25:00,33.45,33.52,33.43,33.52,55100.0,33.45,33.52,33.43,33.52,55100.0
2010-05-17 15:30:00,33.51,33.59,33.5,33.57,78000.0,33.51,33.59,33.5,33.57,78000.0
2010-05-17 15:35:00,33.58,33.76,33.57,33.75,119900.0,33.58,33.76,33.57,33.75,119900.0
2010-05-17 15:40:00,33.75,33.8,33.7,33.74,127000.0,33.75,33.8,33.7,33.74,127000.0
2010-05-17 15:45:00,33.74,33.77,33.71,33.75,91700.0,33.74,33.77,33.71,33.75,91700.0
2010-05-17 15:50:00,33.76,33.83,33.76,33.82,141400.0,33.76,33.83,33.76,33.82,141400.0
2010-05-17 15:55:00,33.82,33.83,33.76,33.81,217100.0,33.82,33.83,33.76,33.81,217100.0
2010-05-18 09:30:00,33.72,34.16,33.72,34.03,243600.0,33.72,34.16,33.72,34.03,243600.0
2010-05-18 09:35:00,34.03,34.1,33.95,34.0,145300.0,34.03,34.1,33.95,34.0,145300.0
2010-05-18 09:40:00,33.98,34.17,33.97,34.15,99600.0,33.98,34.17,33.97,34.15,99600.0
2010-05-18 09:45:00,34.15,34.28,34.15,34.25,92600.0,34.15,34.28,34.15,34.25,92600.0
2010-05-18 09:50:00,34.25,34.31,34.23,34.23,105800.0,34.25,34.31,34.23,34.23,105800.0
2010-05-18 09:55:00,34.24,34.25,34.1,34.12,166900.0,34.24,34.25,34.1,34.12,166900.0
2010-05-18 10:00:00,34.12,34.15,33.98,33.98,155100.0,34.12,34.15,33.98,33.98,155100.0
2010-05-18 10:05:00,33.98,34.01,33.96,34.0,71200.0,33.98,34.01,33.96,34.0,71200.0
2010-05-18 10:10:00,34.0,34.01,33.85,33.92,170300.0,34.0,34.01,33.85,33.92,170300.0
2010-05-18 10:15:00,33.91,33.92,33.87,33.9,62300.0,33.91,33.92,33.87,33.9,62300.0
2010-05-18 10:20:00,33.9,33.9,33.79,33.86,61400.0,33.9,33.9,33.79,33.86,61400.0
2010-05-18 10:25:00,33.86,33.87,33.7,33.7,81800.0,33.86,33.87,33.7,33.7,81800.0
2010-05-18 10:30:00,33.71,33.76,33.65,33.67,73200.0,33.71,33.76,33.65,33.67,73200.0
2010-05-18 10:35:00,33.66,33.72,33.65,33.68,146700.0,33.66,33.72,33.65,33.68,146700.0
2010-05-18 10:40:00,33.69,33.69,33.5,33.5,80200.0,33.69,33.69,33.5,33.5,80200.0
2010-05-18 10:45:00,33.5,33.54,33.39,33.42,143700.0,33.5,33.54,33.39,33.42,143700.0
2010-05-18 10:50:00,33.42,33.42,33.27,33.35,99100.0,33.42,33.42,33.27,33.35,99100.0
2010-05-18 10:55:00,33.35,33.44,33.32,33.42,62800.0,33.35,33.44,33.32,33.42,62800.0
2010-05-18 11:00:00,33.43,33.54,33.42,33.54,93800.0,33.43,33.54,33.42,33.54,93800.0
2010-05-18 11:05:00,33.54,33.65,33.53,33.64,60600.0,33.54,33.65,33.53,33.64,60600.0
2010-05-18 11:10:00,33.65,33.77,33.64,33.75,52600.0,33.65,33.77,33.64,33.75,52600.0
2010-05-18 11:15:00,33.75,33.77,33.7,33.75,76100.0,33.75,33.77,33.7,33.75,76100.0
2010-05-18 11:20:00,33.75,33.78,33.71,33.74,48700.0,33.75,33.78,33.71,33.74,48700.0
2010-05-18 11:25:00,33.75,33.78,33.7,33.78,65400.0,33.75,33.78,33.7,33.78,65400.0
2010-05-18 11:30:00,33.79,33.8,33.75,33.76,32300.0,33.79,33.8,33.75,33.76,32300.0
2010-05-18 11:35:00,33.77,33.77,33.7,33.72,26800.0,33.77,33.77,33.7,33.72,26800.0
2010-05-18 11:40:00,33.72,33.73,33.55,33.56,81400.0,33.72,33.73,33.55,33.56,81400.0
2010-05-18 11:45:00,33.56,33.6,33.55,33.56,58200.0,33.56,33.6,33.55,33.56,58200.0
2010-05-18 11:50:00,33.56,33.58,33.51,33.54,44000.0,33.56,33.58,33.51,33.54,44000.0
2010-05-18 11:55:00,33.54,33.59,33.52,33.55,57400.0,33.54,33.59,33.52,33.55,57400.0
2010-05-18 12:00:00,33.55,33.6,33.47,33.49,122000.0,33.55,33.6,33.47,33.49,122000.0
2010-05-18 12:05:00,33.48,33.6,33.47,33.59,74500.0,33.48,33.6,33.47,33.59,74500.0
2010-05-18 12:10:00,33.6,33.61,33.54,33.57,28600.0,33.6,33.61,33.54,33.57,28600.0
2010-05-18 12:15:00,33.58,33.6,33.56,33.58,43800.0,33.58,33.6,33.56,33.58,43800.0
2010-05-18 12:20:00,33.59,33.6,33.51,33.53,43400.0,33.59,33.6,33.51,33.53,43400.0
2010-05-18 12:25:00,33.53,33.64,33.53,33.63,29200.0,33.53,33.64,33.53,33.63,29200.0
2010-05-18 12:30:00,33.63,33.67,33.6,33.67,20500.0,33.63,33.67,33.6,33.67,20500.0
2010-05-18 12:35:00,33.67,33.69,33.6,33.6,61800.0,33.67,33.69,33.6,33.6,61800.0
2010-05-18 12:40:00,33.6,33.61,33.56,33.6,21900.0,33.6,33.61,33.56,33.6,21900.0
2010-05-18 12:45:00,33.6,33.69,33.59,33.64,41100.0,33.6,33.69,33.59,33.64,41100.0
2010-05-18 12:50:00,33.64,33.67,33.63,33.66,24800.0,33.64,33.67,33.63,33.66,24800.0
2010-05-18 12:55:00,33.67,33.68,33.52,33.53,70600.0,33.67,33.68,33.52,33.53,70600.0
2010-05-18 13:00:00,33.52,33.55,33.44,33.48,84700.0,33.52,33.55,33.44,33.48,84700.0
2010-05-18 13:05:00,33.48,33.49,33.35,33.48,66900.0,33.48,33.49,33.35,33.48,66900.0
2010-05-18 13:10:00,33.47,33.48,33.31,33.38,58900.0,33.47,33.48,33.31,33.38,58900.0
2010-05-18 13:15:00,33.39,33.47,33.36,33.39,57000.0,33.39,33.47,33.36,33.39,57000.0
2010-05-18 13:20:00,33.4,33.49,33.4,33.46,25800.0,33.4,33.49,33.4,33.46,25800.0
2010-05-18 13:25:00,33.46,33.53,33.45,33.49,20800.0,33.46,33.53,33.45,33.49,20800.0
2010-05-18 13:30:00,33.48,33.49,33.44,33.48,24700.0,33.48,33.49,33.44,33.48,24700.0
2010-05-18 13:35:00,33.48,33.5,33.33,33.35,44900.0,33.48,33.5,33.33,33.35,44900.0
2010-05-18 13:40:00,33.35,33.37,33.29,33.33,79600.0,33.35,33.37,33.29,33.33,79600.0
2010-05-18 13:45:00,33.33,33.38,33.24,33.35,83200.0,33.33,33.38,33.24,33.35,83200.0
2010-05-18 13:50:00,33.35,33.39,33.31,33.32,30100.0,33.35,33.39,33.31,33.32,30100.0
2010-05-18 13:55:00,33.31,33.34,33.24,33.24,37100.0,33.31,33.34,33.24,33.24,37100.0
2010-05-18 14:00:00,33.23,33.33,33.23,33.31,38200.0,33.23,33.33,33.23,33.31,38200.0
2010-05-18 14:05:00,33.31,33.35,33.29,33.32,56000.0,33.31,33.35,33.29,33.32,56000.0
2010-05-18 14:10:00,33.33,33.41,33.33,33.37,33700.0,33.33,33.41,33.33,33.37,33700.0
2010-05-18 14:15:00,33.38,33.4,33.35,33.35,20900.0,33.38,33.4,33.35,33.35,20900.0
2010-05-18 14:20:00,33.34,33.34,33.25,33.26,67500.0,33.34,33.34,33.25,33.26,67500.0
2010-05-18 14:25:00,33.26,33.31,33.22,33.28,65900.0,33.26,33.31,33.22,33.28,65900.0
2010-05-18 14:30:00,33.28,33.28,33.18,33.21,53700.0,33.28,33.28,33.18,33.21,53700.0
2010-05-18 14:35:00,33.2,33.21,33.04,33.08,59800.0,33.2,33.21,33.04,33.08,59800.0
2010-05-18 14:40:00,33.09,33.18,33.05,33.18,43400.0,33.09,33.18,33.05,33.18,43400.0
2010-05-18 14:45:00,33.17,33.26,33.17,33.18,59500.0,33.17,33.26,33.17,33.18,59500.0
2010-05-18 14:50:00,33.18,33.24,33.14,33.17,66800.0,33.18,33.24,33.14,33.17,66800.0
2010-05-18 14:55:00,33.17,33.21,33.12,33.18,76100.0,33.17,33.21,33.12,33.18,76100.0
2010-05-18 15:00:00,33.18,33.18,33.08,33.14,71200.0,33.18,33.18,33.08,33.14,71200.0
2010-05-18 15:05:00,33.14,33.26,33.13,33.23,50400.0,33.14,33.26,33.13,33.23,50400.0
2010-05-18 15:10:00,33.23,33.38,33.2,33.38,62500.0,33.23,33.38,33.2,33.38,62500.0
2010-05-18 15:15:00,33.38,33.42,33.32,33.33,66400.0,33.38,33.42,33.32,33.33,66400.0
2010-05-18 15:20:00,33.33,33.36,33.28,33.31,70700.0,33.33,33.36,33.28,33.31,70700.0
2010-05-18 15:25:00,33.3,33.3,33.16,33.17,47000.0,33.3,33.3,33.16,33.17,47000.0
2010-05-18 15:30:00,33.16,33.24,33.16,33.22,151200.0,33.16,33.24,33.16,33.22,151200.0
2010-05-18 15:35:00,33.22,33.29,33.22,33.27,70300.0,33.22,33.29,33.22,33.27,70300.0
2010-05-18 15:40:00,33.28,33.36,33.23,33.36,124700.0,33.28,33.36,33.23,33.36,124700.0
2010-05-18 15:45:00,33.36,33.43,33.28,33.28,201400.0,33.36,33.43,33.28,33.28,201400.0
2010-05-18 15:50:00,33.28,33.37,33.27,33.35,106600.0,33.28,33.37,33.27,33.35,106600.0
2010-05-18 15:55:00,33.35,33.36,33.28,33.29,137200.0,33.35,33.36,33.28,33.29,137200.0
2010-05-19 09:30:00,33.22,33.48,33.16,33.47,71100.0,33.22,33.48,33.16,33.47,71100.0
2010-05-19 09:35:00,33.47,33.54,33.35,33.51,100200.0,33.47,33.54,33.35,33.51,100200.0
2010-05-19 09:40:00,33.51,33.58,33.44,33.58,67700.0,33.51,33.58,33.44,33.58,67700.0
2010-05-19 09:45:00,33.58,33.66,33.58,33.59,51600.0,33.58,33.66,33.58,33.59,51600.0
2010-05-19 09:50:00,33.59,33.63,33.42,33.42,79200.0,33.59,33.63,33.42,33.42,79200.0
2010-05-19 09:55:00,33.41,33.47,33.3,33.4,143400.0,33.41,33.47,33.3,33.4,143400.0
2010-05-19 10:00:00,33.39,33.41,33.11,33.26,74300.0,33.39,33.41,33.11,33.26,74300.0
2010-05-19 10:05:00,33.25,33.29,33.17,33.21,57700.0,33.25,33.29,33.17,33.21,57700.0
2010-05-19 10:10:00,33.22,33.23,33.08,33.12,93300.0,33.22,33.23,33.08,33.12,93300.0
2010-05-19 10:15:00,33.12,33.19,32.88,32.94,77600.0,33.12,33.19,32.88,32.94,77600.0
2010-05-19 10:20:00,32.95,32.95,32.75,32.84,108100.0,32.95,32.95,32.75,32.84,108100.0
2010-05-19 10:25:00,32.83,33.09,32.83,33.07,100500.0,32.83,33.09,32.83,33.07,100500.0
2010-05-19 10:30:00,33.07,33.23,33.05,33.15,88500.0,33.07,33.23,33.05,33.15,88500.0
2010-05-19 10:35:00,33.14,33.16,32.99,33.01,56100.0,33.14,33.16,32.99,33.01,56100.0
2010-05-19 10:40:00,33.01,33.12,32.95,33.07,51300.0,33.01,33.12,32.95,33.07,51300.0
2010-05-19 10:45:00,33.06,33.07,32.93,32.94,52000.0,33.06,33.07,32.93,32.94,52000.0
2010-05-19 10:50:00,32.94,33.04,32.9,33.0,40800.0,32.94,33.04,32.9,33.0,40800.0
2010-05-19 10:55:00,33.02,33.07,33.0,33.03,47500.0,33.02,33.07,33.0,33.03,47500.0
2010-05-19 11:00:00,33.02,33.07,32.99,33.03,46900.0,33.02,33.07,32.99,33.03,46900.0
2010-05-19 11:05:00,33.03,33.07,33.02,33.04,31000.0,33.03,33.07,33.02,33.04,31000.0
2010-05-19 11:10:00,33.03,33.03,32.85,32.89,52900.0,33.03,33.03,32.85,32.89,52900.0
2010-05-19 11:15:00,32.89,32.96,32.85,32.87,52700.0,32.89,32.96,32.85,32.87,52700.0
2010-05-19 11:20:00,32.86,32.88,32.77,32.77,21400.0,32.86,32.88,32.77,32.77,21400.0
2010-05-19 11:25:00,32.77,32.81,32.72,32.8,42100.0,32.77,32.81,32.72,32.8,42100.0
2010-05-19 11:30:00,32.8,32.8,32.67,32.77,55900.0,32.8,32.8,32.67,32.77,55900.0
2010-05-19 11:35:00,32.78,32.79,32.71,32.71,44600.0,32.78,32.79,32.71,32.71,44600.0
2010-05-19 11:40:00,32.71,32.71,32.6,32.62,59800.0,32.71,32.71,32.6,32.62,59800.0
2010-05-19 11:45:00,32.62,32.65,32.54,32.54,184600.0,32.62,32.65,32.54,32.54,184600.0
2010-05-19 11:50:00,32.54,32.63,32.53,32.6,45700.0,32.54,32.63,32.53,32.6,45700.0
2010-05-19 11:55:00,32.61,32.72,32.6,32.7,60200.0,32.61,32.72,32.6,32.7,60200.0
2010-05-19 12:00:00,32.71,32.81,32.67,32.81,35800.0,32.71,32.81,32.67,32.81,35800.0
2010-05-19 12:05:00,32.82,32.83,32.76,32.78,42000.0,32.82,32.83,32.76,32.78,42000.0
2010-05-19 12:10:00,32.77,32.83,32.75,32.82,34100.0,32.77,32.83,32.75,32.82,34100.0
2010-05-19 12:15:00,32.82,32.83,32.74,32.78,25400.0,32.82,32.83,32.74,32.78,25400.0
2010-05-19 12:20:00,32.78,32.9,32.77,32.89,33100.0,32.78,32.9,32.77,32.89,33100.0
2010-05-19 12:25:00,32.89,33.0,32.89,32.94,62800.0,32.89,33.0,32.89,32.94,62800.0
2010-05-19 12:30:00,32.93,32.93,32.85,32.87,25600.0,32.93,32.93,32.85,32.87,25600.0
2010-05-19 12:35:00,32.88,33.0,32.86,32.97,81800.0,32.88,33.0,32.86,32.97,81800.0
2010-05-19 12:40:00,32.97,32.99,32.87,32.89,48700.0,32.97,32.99,32.87,32.89,48700.0
2010-05-19 12:45:00,32.9,32.91,32.78,32.79,52500.0,32.9,32.91,32.78,32.79,52500.0
2010-05-19 12:50:00,32.78,32.85,32.78,32.84,72300.0,32.78,32.85,32.78,32.84,72300.0
2010-05-19 12:55:00,32.83,32.95,32.79,32.95,141900.0,32.83,32.95,32.79,32.95,141900.0
2010-05-19 13:00:00,32.96,33.08,32.92,32.97,166900.0,32.96,33.08,32.92,32.97,166900.0
2010-05-19 13:05:00,32.98,33.0,32.9,32.99,81300.0,32.98,33.0,32.9,32.99,81300.0
2010-05-19 13:10:00,33.0,33.0,32.91,32.99,40000.0,33.0,33.0,32.91,32.99,40000.0
2010-05-19 13:15:00,32.99,33.02,32.97,33.0,92800.0,32.99,33.02,32.97,33.0,92800.0
2010-05-19 13:20:00,33.0,33.14,32.99,33.09,90700.0,33.0,33.14,32.99,33.09,90700.0
2010-05-19 13:25:00,33.1,33.13,32.97,32.98,77000.0,33.1,33.13,32.97,32.98,77000.0
2010-05-19 13:30:00,32.98,32.98,32.94,32.97,78300.0,32.98,32.98,32.94,32.97,78300.0
2010-05-19 13:35:00,32.97,33.01,32.94,33.0,79400.0,32.97,33.01,32.94,33.0,79400.0
2010-05-19 13:40:00,33.0,33.06,32.99,33.04,55100.0,33.0,33.06,32.99,33.04,55100.0
2010-05-19 13:45:00,33.05,33.14,33.02,33.12,77300.0,33.05,33.14,33.02,33.12,77300.0
2010-05-19 13:50:00,33.13,33.14,33.06,33.09,33200.0,33.13,33.14,33.06,33.09,33200.0
2010-05-19 13:55:00,33.08,33.09,32.99,33.04,62200.0,33.08,33.09,32.99,33.04,62200.0
2010-05-19 14:00:00,33.03,33.13,33.0,33.1,33300.0,33.03,33.13,33.0,33.1,33300.0
2010-05-19 14:05:00,33.1,33.16,33.04,33.05,71500.0,33.1,33.16,33.04,33.05,71500.0
2010-05-19 14:10:00,33.04,33.04,32.93,32.96,50300.0,33.04,33.04,32.93,32.96,50300.0
2010-05-19 14:15:00,32.97,33.01,32.91,32.92,41600.0,32.97,33.01,32.91,32.92,41600.0
2010-05-19 14:20:00,32.92,32.95,32.84,32.86,129600.0,32.92,32.95,32.84,32.86,129600.0
2010-05-19 14:25:00,32.86,32.95,32.85,32.94,40700.0,32.86,32.95,32.85,32.94,40700.0
2010-05-19 14:30:00,32.94,32.97,32.88,32.88,30700.0,32.94,32.97,32.88,32.88,30700.0
2010-05-19 14:35:00,32.88,32.93,32.87,32.88,43400.0,32.88,32.93,32.87,32.88,43400.0
2010-05-19 14:40:00,32.88,32.98,32.85,32.94,34200.0,32.88,32.98,32.85,32.94,34200.0
2010-05-19 14:45:00,32.95,33.04,32.94,33.03,44500.0,32.95,33.04,32.94,33.03,44500.0
2010-05-19 14:50:00,33.03,33.03,32.89,32.93,58000.0,33.03,33.03,32.89,32.93,58000.0
2010-05-19 14:55:00,32.92,32.93,32.84,32.86,46600.0,32.92,32.93,32.84,32.86,46600.0
2010-05-19 15:00:00,32.87,32.9,32.79,32.82,39200.0,32.87,32.9,32.79,32.82,39200.0
2010-05-19 15:05:00,32.81,32.82,32.64,32.66,107400.0,32.81,32.82,32.64,32.66,107400.0
2010-05-19 15:10:00,32.65,32.71,32.64,32.64,55900.0,32.65,32.71,32.64,32.64,55900.0
2010-05-19 15:15:00,32.64,32.8,32.64,32.77,54800.0,32.64,32.8,32.64,32.77,54800.0
2010-05-19 15:20:00,32.77,32.81,32.72,32.74,90200.0,32.77,32.81,32.72,32.74,90200.0
2010-05-19 15:25:00,32.75,32.85,32.72,32.85,83200.0,32.75,32.85,32.72,32.85,83200.0
2010-05-19 15:30:00,32.85,32.95,32.85,32.92,130400.0,32.85,32.95,32.85,32.92,130400.0
2010-05-19 15:35:00,32.91,33.04,32.86,33.03,142100.0,32.91,33.04,32.86,33.03,142100.0
2010-05-19 15:40:00,33.02,33.08,32.92,33.0,96100.0,33.02,33.08,32.92,33.0,96100.0
2010-05-19 15:45:00,33.0,33.02,32.91,32.94,106600.0,33.0,33.02,32.91,32.94,106600.0
2010-05-19 15:50:00,32.94,33.0,32.94,32.96,191000.0,32.94,33.0,32.94,32.96,191000.0
2010-05-19 15:55:00,32.96,32.96,32.83,32.88,306400.0,32.96,32.96,32.83,32.88,306400.0
2010-05-20 09:30:00,32.2,32.55,32.15,32.5,153000.0,32.2,32.55,32.15,32.5,153000.0
2010-05-20 09:35:00,32.5,32.51,32.26,32.47,96200.0,32.5,32.51,32.26,32.47,96200.0
2010-05-20 09:40:00,32.46,32.46,32.3,32.34,163500.0,32.46,32.46,32.3,32.34,163500.0
2010-05-20 09:45:00,32.34,32.4,32.25,32.4,80600.0,32.34,32.4,32.25,32.4,80600.0
2010-05-20 09:50:00,32.39,32.44,32.35,32.36,79100.0,32.39,32.44,32.35,32.36,79100.0
2010-05-20 09:55:00,32.36,32.43,32.29,32.29,43400.0,32.36,32.43,32.29,32.29,43400.0
2010-05-20 10:00:00,32.3,32.41,32.21,32.28,77200.0,32.3,32.41,32.21,32.28,77200.0
2010-05-20 10:05:00,32.27,32.4,32.19,32.19,118400.0,32.27,32.4,32.19,32.19,118400.0
2010-05-20 10:10:00,32.19,32.21,31.96,31.98,147500.0,32.19,32.21,31.96,31.98,147500.0
2010-05-20 10:15:00,31.98,32.01,31.88,32.01,126800.0,31.98,32.01,31.88,32.01,126800.0
2010-05-20 10:20:00,32.0,32.0,31.76,31.77,111400.0,32.0,32.0,31.76,31.77,111400.0
2010-05-20 10:25:00,31.76,31.92,31.76,31.92,265900.0,31.76,31.92,31.76,31.92,265900.0
2010-05-20 10:30:00,31.92,32.12,31.9,32.1,97500.0,31.92,32.12,31.9,32.1,97500.0
2010-05-20 10:35:00,32.1,32.15,32.01,32.03,62400.0,32.1,32.15,32.01,32.03,62400.0
2010-05-20 10:40:00,32.02,32.02,31.87,31.95,55000.0,32.02,32.02,31.87,31.95,55000.0
2010-05-20 10:45:00,31.95,32.03,31.92,32.0,75900.0,31.95,32.03,31.92,32.0,75900.0
2010-05-20 10:50:00,32.0,32.17,32.0,32.15,103200.0,32.0,32.17,32.0,32.15,103200.0
2010-05-20 10:55:00,32.16,32.17,32.11,32.12,85300.0,32.16,32.17,32.11,32.12,85300.0
2010-05-20 11:00:00,32.11,32.18,32.08,32.09,72800.0,32.11,32.18,32.08,32.09,72800.0
2010-05-20 11:05:00,32.09,32.29,32.09,32.24,100500.0,32.09,32.29,32.09,32.24,100500.0
2010-05-20 11:10:00,32.24,32.26,32.17,32.18,100500.0,32.24,32.26,32.17,32.18,100500.0
2010-05-20 11:15:00,32.19,32.2,32.08,32.09,64500.0,32.19,32.2,32.08,32.09,64500.0
2010-05-20 11:20:00,32.09,32.18,32.06,32.17,68900.0,32.09,32.18,32.06,32.17,68900.0
2010-05-20 11:25:00,32.17,32.31,32.13,32.29,73200.0,32.17,32.31,32.13,32.29,73200.0
2010-05-20 11:30:00,32.29,32.32,32.24,32.3,31300.0,32.29,32.32,32.24,32.3,31300.0
2010-05-20 11:35:00,32.31,32.32,32.21,32.25,43800.0,32.31,32.32,32.21,32.25,43800.0
2010-05-20 11:40:00,32.24,32.26,32.16,32.16,47200.0,32.24,32.26,32.16,32.16,47200.0
2010-05-20 11:45:00,32.16,32.23,32.16,32.18,35800.0,32.16,32.23,32.16,32.18,35800.0
2010-05-20 11:50:00,32.19,32.23,32.13,32.19,78900.0,32.19,32.23,32.13,32.19,78900.0
2010-05-20 11:55:00,32.18,32.19,32.03,32.03,55100.0,32.18,32.19,32.03,32.03,55100.0
2010-05-20 12:00:00,32.03,32.06,31.9,31.96,115300.0,32.03,32.06,31.9,31.96,115300.0
2010-05-20 12:05:00,31.96,32.02,31.95,31.99,86900.0,31.96,32.02,31.95,31.99,86900.0
2010-05-20 12:10:00,31.99,32.0,31.93,31.93,41200.0,31.99,32.0,31.93,31.93,41200.0
2010-05-20 12:15:00,31.93,31.93,31.83,31.84,60600.0,31.93,31.93,31.83,31.84,60600.0
2010-05-20 12:20:00,31.85,31.91,31.84,31.86,33000.0,31.85,31.91,31.84,31.86,33000.0
2010-05-20 12:25:00,31.85,31.9,31.84,31.86,36300.0,31.85,31.9,31.84,31.86,36300.0
2010-05-20 12:30:00,31.86,31.87,31.8,31.86,87600.0,31.86,31.87,31.8,31.86,87600.0
2010-05-20 12:35:00,31.85,31.95,31.84,31.95,47600.0,31.85,31.95,31.84,31.95,47600.0
2010-05-20 12:40:00,31.95,31.95,31.89,31.89,27800.0,31.95,31.95,31.89,31.89,27800.0
2010-05-20 12:45:00,31.88,31.92,31.8,31.8,38500.0,31.88,31.92,31.8,31.8,38500.0
2010-05-20 12:50:00,31.81,31.83,31.75,31.76,38400.0,31.81,31.83,31.75,31.76,38400.0
2010-05-20 12:55:00,31.76,31.83,31.66,31.7,114500.0,31.76,31.83,31.66,31.7,114500.0
2010-05-20 13:00:00,31.7,31.83,31.67,31.83,53500.0,31.7,31.83,31.67,31.83,53500.0
2010-05-20 13:05:00,31.83,31.87,31.81,31.84,83400.0,31.83,31.87,31.81,31.84,83400.0
2010-05-20 13:10:00,31.84,31.93,31.83,31.9,49700.0,31.84,31.93,31.83,31.9,49700.0
2010-05-20 13:15:00,31.88,31.96,31.87,31.94,57800.0,31.88,31.96,31.87,31.94,57800.0
2010-05-20 13:20:00,31.95,32.02,31.92,32.01,79600.0,31.95,32.02,31.92,32.01,79600.0
2010-05-20 13:25:00,32.01,32.1,31.96,32.03,79400.0,32.01,32.1,31.96,32.03,79400.0
2010-05-20 13:30:00,32.02,32.18,32.02,32.07,65500.0,32.02,32.18,32.02,32.07,65500.0
2010-05-20 13:35:00,32.06,32.06,31.98,31.98,41300.0,32.06,32.06,31.98,31.98,41300.0
2010-05-20 13:40:00,31.99,32.11,31.99,32.1,63800.0,31.99,32.11,31.99,32.1,63800.0
2010-05-20 13:45:00,32.1,32.12,32.01,32.03,83800.0,32.1,32.12,32.01,32.03,83800.0
2010-05-20 13:50:00,32.04,32.09,31.99,32.02,80800.0,32.04,32.09,31.99,32.02,80800.0
2010-05-20 13:55:00,32.02,32.05,31.9,31.95,63500.0,32.02,32.05,31.9,31.95,63500.0
2010-05-20 14:00:00,31.95,31.98,31.79,31.81,84400.0,31.95,31.98,31.79,31.81,84400.0
2010-05-20 14:05:00,31.8,31.87,31.74,31.86,72700.0,31.8,31.87,31.74,31.86,72700.0
2010-05-20 14:10:00,31.86,32.0,31.86,32.0,54100.0,31.86,32.0,31.86,32.0,54100.0
2010-05-20 14:15:00,31.99,32.03,31.91,32.03,60800.0,31.99,32.03,31.91,32.03,60800.0
2010-05-20 14:20:00,32.03,32.11,31.99,32.08,94000.0,32.03,32.11,31.99,32.08,94000.0
2010-05-20 14:25:00,32.09,32.09,31.95,32.03,50200.0,32.09,32.09,31.95,32.03,50200.0
2010-05-20 14:30:00,32.02,32.11,31.93,32.09,72000.0,32.02,32.11,31.93,32.09,72000.0
2010-05-20 14:35:00,32.09,32.19,32.06,32.17,85800.0,32.09,32.19,32.06,32.17,85800.0
2010-05-20 14:40:00,32.18,32.25,32.09,32.17,108000.0,32.18,32.25,32.09,32.17,108000.0
2010-05-20 14:45:00,32.18,32.22,32.1,32.17,70700.0,32.18,32.22,32.1,32.17,70700.0
2010-05-20 14:50:00,32.17,32.3,32.15,32.24,68800.0,32.17,32.3,32.15,32.24,68800.0
2010-05-20 14:55:00,32.25,32.26,32.05,32.08,74500.0,32.25,32.26,32.05,32.08,74500.0
2010-05-20 15:00:00,32.08,32.18,32.07,32.17,132900.0,32.08,32.18,32.07,32.17,132900.0
2010-05-20 15:05:00,32.17,32.21,32.08,32.16,323400.0,32.17,32.21,32.08,32.16,323400.0
2010-05-20 15:10:00,32.15,32.18,32.04,32.08,39500.0,32.15,32.18,32.04,32.08,39500.0
2010-05-20 15:15:00,32.08,32.15,32.01,32.1,80300.0,32.08,32.15,32.01,32.1,80300.0
2010-05-20 15:20:00,32.11,32.23,32.08,32.23,94300.0,32.11,32.23,32.08,32.23,94300.0
2010-05-20 15:25:00,32.22,32.22,32.1,32.1,91900.0,32.22,32.22,32.1,32.1,91900.0
2010-05-20 15:30:00,32.1,32.16,32.09,32.13,64700.0,32.1,32.16,32.09,32.13,64700.0
2010-05-20 15:35:00,32.14,32.15,32.05,32.06,69800.0,32.14,32.15,32.05,32.06,69800.0
2010-05-20 15:40:00,32.07,32.09,31.96,31.99,97200.0,32.07,32.09,31.96,31.99,97200.0
2010-05-20 15:45:00,31.98,31.98,31.82,31.89,182800.0,31.98,31.98,31.82,31.89,182800.0
2010-05-20 15:50:00,31.89,31.9,31.79,31.81,274000.0,31.89,31.9,31.79,31.81,274000.0
2010-05-20 15:55:00,31.81,31.82,31.62,31.64,450600.0,31.81,31.82,31.62,31.64,450600.0
2010-05-21 09:30:00,31.16,31.47,30.97,31.38,1181100.0,31.16,31.47,30.97,31.38,1181100.0
2010-05-21 09:35:00,31.4,31.8,31.38,31.76,225900.0,31.4,31.8,31.38,31.76,225900.0
2010-05-21 09:40:00,31.76,31.81,31.67,31.73,326000.0,31.76,31.81,31.67,31.73,326000.0
2010-05-21 09:45:00,31.72,31.92,31.7,31.88,136900.0,31.72,31.92,31.7,31.88,136900.0
2010-05-21 09:50:00,31.89,32.09,31.89,31.98,153200.0,31.89,32.09,31.89,31.98,153200.0
2010-05-21 09:55:00,31.97,32.24,31.95,32.02,125400.0,31.97,32.24,31.95,32.02,125400.0
2010-05-21 10:00:00,32.02,32.02,31.87,31.97,166500.0,32.02,32.02,31.87,31.97,166500.0
2010-05-21 10:05:00,31.97,32.1,31.95,31.97,145400.0,31.97,32.1,31.95,31.97,145400.0
2010-05-21 10:10:00,31.98,32.07,31.88,32.0,83100.0,31.98,32.07,31.88,32.0,83100.0
2010-05-21 10:15:00,32.0,32.06,31.86,31.9,81700.0,32.0,32.06,31.86,31.9,81700.0
2010-05-21 10:20:00,31.89,31.9,31.79,31.8,126300.0,31.89,31.9,31.79,31.8,126300.0
2010-05-21 10:25:00,31.81,31.9,31.72,31.75,147500.0,31.81,31.9,31.72,31.75,147500.0
2010-05-21 10:30:00,31.75,31.87,31.7,31.86,101900.0,31.75,31.87,31.7,31.86,101900.0
2010-05-21 10:35:00,31.87,31.96,31.83,31.91,74900.0,31.87,31.96,31.83,31.91,74900.0
2010-05-21 10:40:00,31.91,32.0,31.83,31.85,70800.0,31.91,32.0,31.83,31.85,70800.0
2010-05-21 10:45:00,31.85,31.94,31.8,31.81,88700.0,31.85,31.94,31.8,31.81,88700.0
2010-05-21 10:50:00,31.81,31.88,31.73,31.8,89700.0,31.81,31.88,31.73,31.8,89700.0
2010-05-21 10:55:00,31.82,31.83,31.74,31.78,103700.0,31.82,31.83,31.74,31.78,103700.0
2010-05-21 11:00:00,31.77,31.89,31.75,31.82,105700.0,31.77,31.89,31.75,31.82,105700.0
2010-05-21 11:05:00,31.82,31.89,31.81,31.81,46600.0,31.82,31.89,31.81,31.81,46600.0
2010-05-21 11:10:00,31.81,31.81,31.72,31.74,96000.0,31.81,31.81,31.72,31.74,96000.0
2010-05-21 11:15:00,31.74,31.89,31.72,31.88,148000.0,31.74,31.89,31.72,31.88,148000.0
2010-05-21 11:20:00,31.89,32.03,31.87,32.02,93900.0,31.89,32.03,31.87,32.02,93900.0
2010-05-21 11:25:00,32.02,32.05,31.95,32.02,111200.0,32.02,32.05,31.95,32.02,111200.0
2010-05-21 11:30:00,32.01,32.08,31.98,32.03,68900.0,32.01,32.08,31.98,32.03,68900.0
2010-05-21 11:35:00,32.04,32.17,32.04,32.17,59800.0,32.04,32.17,32.04,32.17,59800.0
2010-05-21 11:40:00,32.17,32.25,32.12,32.22,72000.0,32.17,32.25,32.12,32.22,72000.0
2010-05-21 11:45:00,32.22,32.3,32.18,32.21,46000.0,32.22,32.3,32.18,32.21,46000.0
2010-05-21 11:50:00,32.21,32.33,32.21,32.21,39500.0,32.21,32.33,32.21,32.21,39500.0
2010-05-21 11:55:00,32.21,32.23,32.13,32.16,31000.0,32.21,32.23,32.13,32.16,31000.0
2010-05-21 12:00:00,32.17,32.17,32.05,32.12,65700.0,32.17,32.17,32.05,32.12,65700.0
2010-05-21 12:05:00,32.11,32.14,32.07,32.11,21800.0,32.11,32.14,32.07,32.11,21800.0
2010-05-21 12:10:00,32.1,32.11,32.03,32.07,28600.0,32.1,32.11,32.03,32.07,28600.0
2010-05-21 12:15:00,32.08,32.21,32.08,32.2,25400.0,32.08,32.21,32.08,32.2,25400.0
2010-05-21 12:20:00,32.21,32.28,32.17,32.22,25100.0,32.21,32.28,32.17,32.22,25100.0
2010-05-21 12:25:00,32.22,32.23,32.16,32.17,19100.0,32.22,32.23,32.16,32.17,19100.0
2010-05-21 12:30:00,32.17,32.2,32.09,32.1,36000.0,32.17,32.2,32.09,32.1,36000.0
2010-05-21 12:35:00,32.1,32.17,32.06,32.15,31100.0,32.1,32.17,32.06,32.15,31100.0
2010-05-21 12:40:00,32.15,32.19,32.12,32.12,26300.0,32.15,32.19,32.12,32.12,26300.0
2010-05-21 12:45:00,32.13,32.13,31.95,31.96,41600.0,32.13,32.13,31.95,31.96,41600.0
2010-05-21 12:50:00,31.95,32.08,31.95,32.08,46000.0,31.95,32.08,31.95,32.08,46000.0
2010-05-21 12:55:00,32.07,32.07,31.98,32.0,37600.0,32.07,32.07,31.98,32.0,37600.0
2010-05-21 13:00:00,32.0,32.02,31.91,31.91,44100.0,32.0,32.02,31.91,31.91,44100.0
2010-05-21 13:05:00,31.91,31.94,31.9,31.94,23600.0,31.91,31.94,31.9,31.94,23600.0
2010-05-21 13:10:00,31.95,32.03,31.94,32.01,33000.0,31.95,32.03,31.94,32.01,33000.0
2010-05-21 13:15:00,32.01,32.05,31.95,31.97,79700.0,32.01,32.05,31.95,31.97,79700.0
2010-05-21 13:20:00,31.98,31.99,31.87,31.89,47300.0,31.98,31.99,31.87,31.89,47300.0
2010-05-21 13:25:00,31.89,31.93,31.88,31.91,38300.0,31.89,31.93,31.88,31.91,38300.0
2010-05-21 13:30:00,31.92,32.06,31.91,32.06,89100.0,31.92,32.06,31.91,32.06,89100.0
2010-05-21 13:35:00,32.05,32.07,32.02,32.06,63500.0,32.05,32.07,32.02,32.06,63500.0
2010-05-21 13:40:00,32.06,32.1,32.05,32.06,33800.0,32.06,32.1,32.05,32.06,33800.0
2010-05-21 13:45:00,32.07,32.14,32.07,32.11,81800.0,32.07,32.14,32.07,32.11,81800.0
2010-05-21 13:50:00,32.13,32.14,32.08,32.11,37300.0,32.13,32.14,32.08,32.11,37300.0
2010-05-21 13:55:00,32.1,32.11,32.06,32.08,14300.0,32.1,32.11,32.06,32.08,14300.0
2010-05-21 14:00:00,32.08,32.14,32.01,32.01,34500.0,32.08,32.14,32.01,32.01,34500.0
2010-05-21 14:05:00,32.02,32.03,31.93,31.95,28200.0,32.02,32.03,31.93,31.95,28200.0
2010-05-21 14:10:00,31.97,32.0,31.9,31.92,52200.0,31.97,32.0,31.9,31.92,52200.0
2010-05-21 14:15:00,31.91,31.92,31.84,31.89,60300.0,31.91,31.92,31.84,31.89,60300.0
2010-05-21 14:20:00,31.9,31.91,31.85,31.9,35200.0,31.9,31.91,31.85,31.9,35200.0
2010-05-21 14:25:00,31.9,31.95,31.87,31.92,38500.0,31.9,31.95,31.87,31.92,38500.0
2010-05-21 14:30:00,31.93,31.99,31.93,31.98,26800.0,31.93,31.99,31.93,31.98,26800.0
2010-05-21 14:35:00,31.97,31.99,31.89,31.9,25100.0,31.97,31.99,31.89,31.9,25100.0
2010-05-21 14:40:00,31.91,31.94,31.87,31.88,21000.0,31.91,31.94,31.87,31.88,21000.0
2010-05-21 14:45:00,31.88,31.89,31.72,31.8,73800.0,31.88,31.89,31.72,31.8,73800.0
2010-05-21 14:50:00,31.81,31.86,31.8,31.83,255900.0,31.81,31.86,31.8,31.83,255900.0
2010-05-21 14:55:00,31.83,31.91,31.79,31.87,121900.0,31.83,31.91,31.79,31.87,121900.0
2010-05-21 15:00:00,31.88,31.95,31.86,31.91,61200.0,31.88,31.95,31.86,31.91,61200.0
2010-05-21 15:05:00,31.92,31.94,31.87,31.9,66900.0,31.92,31.94,31.87,31.9,66900.0
2010-05-21 15:10:00,31.88,31.9,31.8,31.82,61400.0,31.88,31.9,31.8,31.82,61400.0
2010-05-21 15:15:00,31.81,31.83,31.7,31.77,97900.0,31.81,31.83,31.7,31.77,97900.0
2010-05-21 15:20:00,31.78,31.96,31.76,31.92,146800.0,31.78,31.96,31.76,31.92,146800.0
2010-05-21 15:25:00,31.93,31.95,31.84,31.86,60500.0,31.93,31.95,31.84,31.86,60500.0
2010-05-21 15:30:00,31.88,31.89,31.83,31.84,111100.0,31.88,31.89,31.83,31.84,111100.0
2010-05-21 15:35:00,31.84,31.89,31.81,31.85,79500.0,31.84,31.89,31.81,31.85,79500.0
2010-05-21 15:40:00,31.85,32.02,31.84,32.0,99100.0,31.85,32.02,31.84,32.0,99100.0
2010-05-21 15:45:00,32.0,32.14,31.98,31.99,157900.0,32.0,32.14,31.98,31.99,157900.0
2010-05-21 15:50:00,31.99,32.19,31.98,32.15,160500.0,31.99,32.19,31.98,32.15,160500.0
2010-05-21 15:55:00,32.15,32.2,32.14,32.2,266800.0,32.15,32.2,32.14,32.2,266800.0
2010-05-24 09:30:00,31.82,32.11,31.61,32.04,222200.0,31.82,32.11,31.61,32.04,222200.0
2010-05-24 09:35:00,32.07,32.17,31.97,31.98,87900.0,32.07,32.17,31.97,31.98,87900.0
2010-05-24 09:40:00,32.01,32.01,31.8,31.8,112700.0,32.01,32.01,31.8,31.8,112700.0
2010-05-24 09:45:00,31.79,31.93,31.77,31.89,102000.0,31.79,31.93,31.77,31.89,102000.0
2010-05-24 09:50:00,31.9,31.91,31.79,31.85,91100.0,31.9,31.91,31.79,31.85,91100.0
2010-05-24 09:55:00,31.84,31.87,31.76,31.84,92100.0,31.84,31.87,31.76,31.84,92100.0
2010-05-24 10:00:00,31.84,31.93,31.82,31.86,161500.0,31.84,31.93,31.82,31.86,161500.0
2010-05-24 10:05:00,31.87,32.05,31.87,31.92,97100.0,31.87,32.05,31.87,31.92,97100.0
2010-05-24 10:10:00,31.93,31.95,31.86,31.95,79000.0,31.93,31.95,31.86,31.95,79000.0
2010-05-24 10:15:00,31.97,32.03,31.95,32.02,99600.0,31.97,32.03,31.95,32.02,99600.0
2010-05-24 10:20:00,32.03,32.03,31.92,31.95,81200.0,32.03,32.03,31.92,31.95,81200.0
2010-05-24 10:25:00,31.95,31.97,31.91,31.95,50600.0,31.95,31.97,31.91,31.95,50600.0
2010-05-24 10:30:00,31.95,31.99,31.9,31.97,43300.0,31.95,31.99,31.9,31.97,43300.0
2010-05-24 10:35:00,31.97,32.03,31.97,31.99,45700.0,31.97,32.03,31.97,31.99,45700.0
2010-05-24 10:40:00,32.0,32.04,31.96,32.0,63100.0,32.0,32.04,31.96,32.0,63100.0
2010-05-24 10:45:00,32.01,32.02,31.95,31.99,103100.0,32.01,32.02,31.95,31.99,103100.0
2010-05-24 10:50:00,31.98,32.01,31.9,31.91,129700.0,31.98,32.01,31.9,31.91,129700.0
2010-05-24 10:55:00,31.91,31.99,31.9,31.9,60800.0,31.91,31.99,31.9,31.9,60800.0
2010-05-24 11:00:00,31.9,31.91,31.85,31.9,78700.0,31.9,31.91,31.85,31.9,78700.0
2010-05-24 11:05:00,31.9,31.92,31.84,31.88,75300.0,31.9,31.92,31.84,31.88,75300.0
2010-05-24 11:10:00,31.88,31.92,31.85,31.85,80500.0,31.88,31.92,31.85,31.85,80500.0
2010-05-24 11:15:00,31.84,31.84,31.77,31.81,58200.0,31.84,31.84,31.77,31.81,58200.0
2010-05-24 11:20:00,31.8,31.83,31.79,31.8,27900.0,31.8,31.83,31.79,31.8,27900.0
2010-05-24 11:25:00,31.8,31.81,31.75,31.79,49100.0,31.8,31.81,31.75,31.79,49100.0
2010-05-24 11:30:00,31.78,31.8,31.75,31.8,36800.0,31.78,31.8,31.75,31.8,36800.0
2010-05-24 11:35:00,31.8,31.86,31.8,31.83,36000.0,31.8,31.86,31.8,31.83,36000.0
2010-05-24 11:40:00,31.83,31.84,31.77,31.78,68800.0,31.83,31.84,31.77,31.78,68800.0
2010-05-24 11:45:00,31.79,31.84,31.76,31.83,73300.0,31.79,31.84,31.76,31.83,73300.0
2010-05-24 11:50:00,31.84,31.84,31.77,31.8,78600.0,31.84,31.84,31.77,31.8,78600.0
2010-05-24 11:55:00,31.81,31.86,31.78,31.85,56400.0,31.81,31.86,31.78,31.85,56400.0
2010-05-24 12:00:00,31.84,31.88,31.82,31.88,31600.0,31.84,31.88,31.82,31.88,31600.0
2010-05-24 12:05:00,31.88,31.95,31.88,31.9,86800.0,31.88,31.95,31.88,31.9,86800.0
2010-05-24 12:10:00,31.91,31.93,31.89,31.9,41500.0,31.91,31.93,31.89,31.9,41500.0
2010-05-24 12:15:00,31.89,31.91,31.83,31.86,54000.0,31.89,31.91,31.83,31.86,54000.0
2010-05-24 12:20:00,31.86,31.89,31.81,31.87,27600.0,31.86,31.89,31.81,31.87,27600.0
2010-05-24 12:25:00,31.86,31.9,31.85,31.9,41300.0,31.86,31.9,31.85,31.9,41300.0
2010-05-24 12:30:00,31.9,31.95,31.9,31.9,53900.0,31.9,31.95,31.9,31.9,53900.0
2010-05-24 12:35:00,31.9,31.9,31.85,31.87,31000.0,31.9,31.9,31.85,31.87,31000.0
2010-05-24 12:40:00,31.87,31.91,31.85,31.87,43800.0,31.87,31.91,31.85,31.87,43800.0
2010-05-24 12:45:00,31.87,31.92,31.86,31.92,27200.0,31.87,31.92,31.86,31.92,27200.0
2010-05-24 12:50:00,31.92,31.99,31.91,31.95,27100.0,31.92,31.99,31.91,31.95,27100.0
2010-05-24 12:55:00,31.95,31.96,31.92,31.93,29200.0,31.95,31.96,31.92,31.93,29200.0
2010-05-24 13:00:00,31.93,31.97,31.91,31.91,29700.0,31.93,31.97,31.91,31.91,29700.0
2010-05-24 13:05:00,31.9,31.92,31.84,31.85,20800.0,31.9,31.92,31.84,31.85,20800.0
2010-05-24 13:10:00,31.85,31.88,31.83,31.86,53000.0,31.85,31.88,31.83,31.86,53000.0
2010-05-24 13:15:00,31.85,31.85,31.81,31.82,42200.0,31.85,31.85,31.81,31.82,42200.0
2010-05-24 13:20:00,31.82,31.87,31.81,31.87,72900.0,31.82,31.87,31.81,31.87,72900.0
2010-05-24 13:25:00,31.87,31.94,31.87,31.88,33700.0,31.87,31.94,31.87,31.88,33700.0
2010-05-24 13:30:00,31.88,31.9,31.84,31.86,24300.0,31.88,31.9,31.84,31.86,24300.0
2010-05-24 13:35:00,31.85,31.88,31.84,31.85,30100.0,31.85,31.88,31.84,31.85,30100.0
2010-05-24 13:40:00,31.85,31.89,31.83,31.87,54900.0,31.85,31.89,31.83,31.87,54900.0
2010-05-24 13:45:00,31.87,31.89,31.82,31.84,103000.0,31.87,31.89,31.82,31.84,103000.0
2010-05-24 13:50:00,31.83,31.87,31.78,31.83,33500.0,31.83,31.87,31.78,31.83,33500.0
2010-05-24 13:55:00,31.83,31.88,31.8,31.86,18900.0,31.83,31.88,31.8,31.86,18900.0
2010-05-24 14:00:00,31.86,31.88,31.83,31.84,28200.0,31.86,31.88,31.83,31.84,28200.0
2010-05-24 14:05:00,31.84,31.86,31.82,31.86,21200.0,31.84,31.86,31.82,31.86,21200.0
2010-05-24 14:10:00,31.86,31.93,31.86,31.91,37500.0,31.86,31.93,31.86,31.91,37500.0
2010-05-24 14:15:00,31.92,31.93,31.9,31.91,27800.0,31.92,31.93,31.9,31.91,27800.0
2010-05-24 14:20:00,31.91,31.94,31.88,31.93,43400.0,31.91,31.94,31.88,31.93,43400.0
2010-05-24 14:25:00,31.93,31.94,31.88,31.92,23500.0,31.93,31.94,31.88,31.92,23500.0
2010-05-24 14:30:00,31.93,31.96,31.86,31.96,36300.0,31.93,31.96,31.86,31.96,36300.0
2010-05-24 14:35:00,31.96,31.97,31.9,31.9,52600.0,31.96,31.97,31.9,31.9,52600.0
2010-05-24 14:40:00,31.9,31.93,31.88,31.89,28200.0,31.9,31.93,31.88,31.89,28200.0
2010-05-24 14:45:00,31.89,31.9,31.82,31.84,45100.0,31.89,31.9,31.82,31.84,45100.0
2010-05-24 14:50:00,31.84,31.91,31.83,31.91,26400.0,31.84,31.91,31.83,31.91,26400.0
2010-05-24 14:55:00,31.91,31.92,31.87,31.89,30400.0,31.91,31.92,31.87,31.89,30400.0
2010-05-24 15:00:00,31.88,31.91,31.82,31.83,49100.0,31.88,31.91,31.82,31.83,49100.0
2010-05-24 15:05:00,31.82,31.84,31.77,31.77,71500.0,31.82,31.84,31.77,31.77,71500.0
2010-05-24 15:10:00,31.76,31.81,31.73,31.8,88200.0,31.76,31.81,31.73,31.8,88200.0
2010-05-24 15:15:00,31.8,31.84,31.79,31.83,58900.0,31.8,31.84,31.79,31.83,58900.0
2010-05-24 15:20:00,31.83,31.89,31.83,31.86,45800.0,31.83,31.89,31.83,31.86,45800.0
2010-05-24 15:25:00,31.85,31.87,31.83,31.83,68500.0,31.85,31.87,31.83,31.83,68500.0
2010-05-24 15:30:00,31.82,31.92,31.82,31.9,76600.0,31.82,31.92,31.82,31.9,76600.0
2010-05-24 15:35:00,31.9,31.91,31.86,31.89,49900.0,31.9,31.91,31.86,31.89,49900.0
2010-05-24 15:40:00,31.89,31.93,31.87,31.9,78500.0,31.89,31.93,31.87,31.9,78500.0
2010-05-24 15:45:00,31.9,31.91,31.8,31.81,225200.0,31.9,31.91,31.8,31.81,225200.0
2010-05-24 15:50:00,31.8,31.8,31.67,31.67,302400.0,31.8,31.8,31.67,31.67,302400.0
2010-05-24 15:55:00,31.68,31.7,31.61,31.62,346800.0,31.68,31.7,31.61,31.62,346800.0
2010-05-25 09:30:00,30.75,30.98,30.61,30.93,165100.0,30.75,30.98,30.61,30.93,165100.0
2010-05-25 09:35:00,30.9,30.93,30.61,30.64,127800.0,30.9,30.93,30.61,30.64,127800.0
2010-05-25 09:40:00,30.64,30.68,30.48,30.65,194800.0,30.64,30.68,30.48,30.65,194800.0
2010-05-25 09:45:00,30.69,30.77,30.62,30.73,121900.0,30.69,30.77,30.62,30.73,121900.0
2010-05-25 09:50:00,30.73,30.8,30.67,30.78,147400.0,30.73,30.8,30.67,30.78,147400.0
2010-05-25 09:55:00,30.77,30.81,30.64,30.67,70500.0,30.77,30.81,30.64,30.67,70500.0
2010-05-25 10:00:00,30.68,30.92,30.67,30.91,86100.0,30.68,30.92,30.67,30.91,86100.0
2010-05-25 10:05:00,30.91,30.91,30.72,30.78,50000.0,30.91,30.91,30.72,30.78,50000.0
2010-05-25 10:10:00,30.78,30.87,30.75,30.83,47000.0,30.78,30.87,30.75,30.83,47000.0
2010-05-25 10:15:00,30.83,31.02,30.83,30.92,94700.0,30.83,31.02,30.83,30.92,94700.0
2010-05-25 10:20:00,30.92,30.94,30.75,30.85,68100.0,30.92,30.94,30.75,30.85,68100.0
2010-05-25 10:25:00,30.86,30.95,30.86,30.89,57600.0,30.86,30.95,30.86,30.89,57600.0
2010-05-25 10:30:00,30.88,30.94,30.84,30.86,46100.0,30.88,30.94,30.84,30.86,46100.0
2010-05-25 10:35:00,30.86,31.0,30.84,30.93,66100.0,30.86,31.0,30.84,30.93,66100.0
2010-05-25 10:40:00,30.92,30.93,30.81,30.81,62400.0,30.92,30.93,30.81,30.81,62400.0
2010-05-25 10:45:00,30.81,30.83,30.72,30.75,87600.0,30.81,30.83,30.72,30.75,87600.0
2010-05-25 10:50:00,30.76,30.84,30.74,30.78,42700.0,30.76,30.84,30.74,30.78,42700.0
2010-05-25 10:55:00,30.79,30.92,30.78,30.92,34700.0,30.79,30.92,30.78,30.92,34700.0
2010-05-25 11:00:00,30.92,30.97,30.86,30.95,49800.0,30.92,30.97,30.86,30.95,49800.0
2010-05-25 11:05:00,30.95,31.08,30.95,31.02,77200.0,30.95,31.08,30.95,31.02,77200.0
2010-05-25 11:10:00,31.01,31.03,30.97,31.02,33300.0,31.01,31.03,30.97,31.02,33300.0
2010-05-25 11:15:00,31.02,31.04,30.97,30.97,35500.0,31.02,31.04,30.97,30.97,35500.0
2010-05-25 11:20:00,30.98,30.98,30.94,30.98,82900.0,30.98,30.98,30.94,30.98,82900.0
2010-05-25 11:25:00,30.97,31.04,30.96,31.01,22700.0,30.97,31.04,30.96,31.01,22700.0
2010-05-25 11:30:00,31.01,31.02,30.89,30.9,36900.0,31.01,31.02,30.89,30.9,36900.0
2010-05-25 11:35:00,30.89,30.91,30.83,30.89,38500.0,30.89,30.91,30.83,30.89,38500.0
2010-05-25 11:40:00,30.89,30.96,30.88,30.93,47400.0,30.89,30.96,30.88,30.93,47400.0
2010-05-25 11:45:00,30.92,30.97,30.9,30.95,20400.0,30.92,30.97,30.9,30.95,20400.0
2010-05-25 11:50:00,30.95,31.0,30.92,31.0,31400.0,30.95,31.0,30.92,31.0,31400.0
2010-05-25 11:55:00,31.0,31.12,30.98,31.1,88500.0,31.0,31.12,30.98,31.1,88500.0
2010-05-25 12:00:00,31.11,31.19,31.08,31.17,50600.0,31.11,31.19,31.08,31.17,50600.0
2010-05-25 12:05:00,31.18,31.18,31.08,31.1,41900.0,31.18,31.18,31.08,31.1,41900.0
2010-05-25 12:10:00,31.11,31.21,31.11,31.21,31900.0,31.11,31.21,31.11,31.21,31900.0
2010-05-25 12:15:00,31.2,31.22,31.11,31.11,30200.0,31.2,31.22,31.11,31.11,30200.0
2010-05-25 12:20:00,31.11,31.13,31.02,31.03,27200.0,31.11,31.13,31.02,31.03,27200.0
2010-05-25 12:25:00,31.03,31.11,31.0,31.01,35800.0,31.03,31.11,31.0,31.01,35800.0
2010-05-25 12:30:00,31.01,31.04,30.95,30.95,28400.0,31.01,31.04,30.95,30.95,28400.0
2010-05-25 12:35:00,30.95,31.02,30.94,31.02,26500.0,30.95,31.02,30.94,31.02,26500.0
2010-05-25 12:40:00,31.02,31.02,30.92,30.93,22200.0,31.02,31.02,30.92,30.93,22200.0
2010-05-25 12:45:00,30.93,31.04,30.93,31.01,21700.0,30.93,31.04,30.93,31.01,21700.0
2010-05-25 12:50:00,31.01,31.04,30.98,31.01,19100.0,31.01,31.04,30.98,31.01,19100.0
2010-05-25 12:55:00,31.01,31.06,31.0,31.04,25400.0,31.01,31.06,31.0,31.04,25400.0
2010-05-25 13:00:00,31.04,31.06,30.95,31.01,29100.0,31.04,31.06,30.95,31.01,29100.0
2010-05-25 13:05:00,31.01,31.02,30.94,30.95,42900.0,31.01,31.02,30.94,30.95,42900.0
2010-05-25 13:10:00,30.94,30.95,30.87,30.9,39500.0,30.94,30.95,30.87,30.9,39500.0
2010-05-25 13:15:00,30.9,30.9,30.84,30.87,41600.0,30.9,30.9,30.84,30.87,41600.0
2010-05-25 13:20:00,30.88,30.95,30.86,30.93,70700.0,30.88,30.95,30.86,30.93,70700.0
2010-05-25 13:25:00,30.92,30.96,30.92,30.94,15600.0,30.92,30.96,30.92,30.94,15600.0
2010-05-25 13:30:00,30.95,30.96,30.89,30.94,56400.0,30.95,30.96,30.89,30.94,56400.0
2010-05-25 13:35:00,30.95,30.97,30.86,30.89,30200.0,30.95,30.97,30.86,30.89,30200.0
2010-05-25 13:40:00,30.89,30.89,30.84,30.88,34400.0,30.89,30.89,30.84,30.88,34400.0
2010-05-25 13:45:00,30.88,30.95,30.88,30.95,30800.0,30.88,30.95,30.88,30.95,30800.0
2010-05-25 13:50:00,30.94,30.99,30.9,30.95,45100.0,30.94,30.99,30.9,30.95,45100.0
2010-05-25 13:55:00,30.95,30.96,30.89,30.89,72900.0,30.95,30.96,30.89,30.89,72900.0
2010-05-25 14:00:00,30.88,30.94,30.86,30.94,37800.0,30.88,30.94,30.86,30.94,37800.0
2010-05-25 14:05:00,30.94,31.05,30.94,30.97,54600.0,30.94,31.05,30.94,30.97,54600.0
2010-05-25 14:10:00,30.98,31.07,30.98,31.06,33000.0,30.98,31.07,30.98,31.06,33000.0
2010-05-25 14:15:00,31.06,31.09,31.01,31.08,41900.0,31.06,31.09,31.01,31.08,41900.0
2010-05-25 14:20:00,31.08,31.1,31.03,31.1,41300.0,31.08,31.1,31.03,31.1,41300.0
2010-05-25 14:25:00,31.1,31.17,31.09,31.1,42200.0,31.1,31.17,31.09,31.1,42200.0
2010-05-25 14:30:00,31.1,31.16,31.03,31.03,57400.0,31.1,31.16,31.03,31.03,57400.0
2010-05-25 14:35:00,31.03,31.11,31.03,31.06,36800.0,31.03,31.11,31.03,31.06,36800.0
2010-05-25 14:40:00,31.06,31.17,31.04,31.13,87900.0,31.06,31.17,31.04,31.13,87900.0
2010-05-25 14:45:00,31.13,31.22,31.11,31.21,129000.0,31.13,31.22,31.11,31.21,129000.0
2010-05-25 14:50:00,31.21,31.22,31.13,31.2,83800.0,31.21,31.22,31.13,31.2,83800.0
2010-05-25 14:55:00,31.19,31.19,31.1,31.1,109600.0,31.19,31.19,31.1,31.1,109600.0
2010-05-25 15:00:00,31.11,31.21,31.09,31.14,103500.0,31.11,31.21,31.09,31.14,103500.0
2010-05-25 15:05:00,31.14,31.24,31.14,31.2,106700.0,31.14,31.24,31.14,31.2,106700.0
2010-05-25 15:10:00,31.19,31.22,31.09,31.11,99900.0,31.19,31.22,31.09,31.11,99900.0
2010-05-25 15:15:00,31.12,31.15,31.08,31.12,59800.0,31.12,31.15,31.08,31.12,59800.0
2010-05-25 15:20:00,31.13,31.35,31.13,31.33,149200.0,31.13,31.35,31.13,31.33,149200.0
2010-05-25 15:25:00,31.33,31.35,31.28,31.33,59700.0,31.33,31.35,31.28,31.33,59700.0
2010-05-25 15:30:00,31.34,31.42,31.31,31.41,88400.0,31.34,31.42,31.31,31.41,88400.0
2010-05-25 15:35:00,31.41,31.45,31.27,31.27,133800.0,31.41,31.45,31.27,31.27,133800.0
2010-05-25 15:40:00,31.26,31.37,31.25,31.32,95600.0,31.26,31.37,31.25,31.32,95600.0
2010-05-25 15:45:00,31.32,31.4,31.27,31.38,148200.0,31.32,31.4,31.27,31.38,148200.0
2010-05-25 15:50:00,31.39,31.43,31.37,31.41,714100.0,31.39,31.43,31.37,31.41,714100.0
2010-05-25 15:55:00,31.42,31.56,31.42,31.55,516900.0,31.42,31.56,31.42,31.55,516900.0
2010-05-26 09:30:00,31.29,31.65,31.22,31.28,323800.0,31.29,31.65,31.22,31.28,323800.0
2010-05-26 09:35:00,31.26,31.41,31.23,31.4,226700.0,31.26,31.41,31.23,31.4,226700.0
2010-05-26 09:40:00,31.41,31.42,31.29,31.33,159700.0,31.41,31.42,31.29,31.33,159700.0
2010-05-26 09:45:00,31.32,31.33,31.16,31.17,130600.0,31.32,31.33,31.16,31.17,130600.0
2010-05-26 09:50:00,31.17,31.28,31.15,31.28,106600.0,31.17,31.28,31.15,31.28,106600.0
2010-05-26 09:55:00,31.28,31.42,31.28,31.42,237700.0,31.28,31.42,31.28,31.42,237700.0
2010-05-26 10:00:00,31.41,31.57,31.41,31.51,160900.0,31.41,31.57,31.41,31.51,160900.0
2010-05-26 10:05:00,31.51,31.51,31.39,31.47,140700.0,31.51,31.51,31.39,31.47,140700.0
2010-05-26 10:10:00,31.47,31.48,31.44,31.46,119300.0,31.47,31.48,31.44,31.46,119300.0
2010-05-26 10:15:00,31.46,31.58,31.43,31.53,84500.0,31.46,31.58,31.43,31.53,84500.0
2010-05-26 10:20:00,31.53,31.53,31.43,31.52,115000.0,31.53,31.53,31.43,31.52,115000.0
2010-05-26 10:25:00,31.53,31.54,31.47,31.54,124700.0,31.53,31.54,31.47,31.54,124700.0
2010-05-26 10:30:00,31.54,31.63,31.53,31.63,113000.0,31.54,31.63,31.53,31.63,113000.0
2010-05-26 10:35:00,31.62,31.72,31.59,31.67,86000.0,31.62,31.72,31.59,31.67,86000.0
2010-05-26 10:40:00,31.67,31.69,31.62,31.69,141500.0,31.67,31.69,31.62,31.69,141500.0
2010-05-26 10:45:00,31.69,31.71,31.61,31.64,65700.0,31.69,31.71,31.61,31.64,65700.0
2010-05-26 10:50:00,31.63,31.69,31.61,31.62,45700.0,31.63,31.69,31.61,31.62,45700.0
2010-05-26 10:55:00,31.62,31.62,31.47,31.49,112900.0,31.62,31.62,31.47,31.49,112900.0
2010-05-26 11:00:00,31.49,31.49,31.37,31.41,88500.0,31.49,31.49,31.37,31.41,88500.0
2010-05-26 11:05:00,31.4,31.5,31.38,31.49,92200.0,31.4,31.5,31.38,31.49,92200.0
2010-05-26 11:10:00,31.49,31.55,31.47,31.5,51900.0,31.49,31.55,31.47,31.5,51900.0
2010-05-26 11:15:00,31.51,31.53,31.46,31.53,35900.0,31.51,31.53,31.46,31.53,35900.0
2010-05-26 11:20:00,31.52,31.55,31.43,31.47,52000.0,31.52,31.55,31.43,31.47,52000.0
2010-05-26 11:25:00,31.47,31.5,31.32,31.33,73700.0,31.47,31.5,31.32,31.33,73700.0
2010-05-26 11:30:00,31.33,31.37,31.3,31.32,78500.0,31.33,31.37,31.3,31.32,78500.0
2010-05-26 11:35:00,31.32,31.37,31.3,31.3,80600.0,31.32,31.37,31.3,31.3,80600.0
2010-05-26 11:40:00,31.3,31.37,31.29,31.31,63800.0,31.3,31.37,31.29,31.31,63800.0
2010-05-26 11:45:00,31.3,31.33,31.18,31.22,89600.0,31.3,31.33,31.18,31.22,89600.0
2010-05-26 11:50:00,31.22,31.27,31.19,31.24,81500.0,31.22,31.27,31.19,31.24,81500.0
2010-05-26 11:55:00,31.24,31.4,31.24,31.4,116100.0,31.24,31.4,31.24,31.4,116100.0
2010-05-26 12:00:00,31.4,31.47,31.39,31.46,115300.0,31.4,31.47,31.39,31.46,115300.0
2010-05-26 12:05:00,31.46,31.55,31.46,31.55,73200.0,31.46,31.55,31.46,31.55,73200.0
2010-05-26 12:10:00,31.56,31.59,31.53,31.54,34700.0,31.56,31.59,31.53,31.54,34700.0
2010-05-26 12:15:00,31.54,31.61,31.53,31.53,46700.0,31.54,31.61,31.53,31.53,46700.0
2010-05-26 12:20:00,31.54,31.64,31.54,31.59,51100.0,31.54,31.64,31.54,31.59,51100.0
2010-05-26 12:25:00,31.59,31.62,31.52,31.54,35200.0,31.59,31.62,31.52,31.54,35200.0
2010-05-26 12:30:00,31.54,31.56,31.51,31.55,63100.0,31.54,31.56,31.51,31.55,63100.0
2010-05-26 12:35:00,31.55,31.59,31.53,31.54,27200.0,31.55,31.59,31.53,31.54,27200.0
2010-05-26 12:40:00,31.53,31.54,31.46,31.51,86100.0,31.53,31.54,31.46,31.51,86100.0
2010-05-26 12:45:00,31.51,31.51,31.45,31.45,72200.0,31.51,31.51,31.45,31.45,72200.0
2010-05-26 12:50:00,31.44,31.53,31.42,31.49,126300.0,31.44,31.53,31.42,31.49,126300.0
2010-05-26 12:55:00,31.48,31.49,31.46,31.48,70700.0,31.48,31.49,31.46,31.48,70700.0
2010-05-26 13:00:00,31.48,31.49,31.47,31.48,44900.0,31.48,31.49,31.47,31.48,44900.0
2010-05-26 13:05:00,31.49,31.52,31.46,31.51,45700.0,31.49,31.52,31.46,31.51,45700.0
2010-05-26 13:10:00,31.51,31.52,31.42,31.44,36800.0,31.51,31.52,31.42,31.44,36800.0
2010-05-26 13:15:00,31.44,31.48,31.39,31.4,41700.0,31.44,31.48,31.39,31.4,41700.0
2010-05-26 13:20:00,31.4,31.48,31.4,31.44,76600.0,31.4,31.48,31.4,31.44,76600.0
2010-05-26 13:25:00,31.45,31.48,31.43,31.44,37600.0,31.45,31.48,31.43,31.44,37600.0
2010-05-26 13:30:00,31.43,31.45,31.41,31.44,42400.0,31.43,31.45,31.41,31.44,42400.0
2010-05-26 13:35:00,31.44,31.5,31.43,31.48,67600.0,31.44,31.5,31.43,31.48,67600.0
2010-05-26 13:40:00,31.48,31.52,31.45,31.49,53800.0,31.48,31.52,31.45,31.49,53800.0
2010-05-26 13:45:00,31.49,31.52,31.48,31.52,29500.0,31.49,31.52,31.48,31.52,29500.0
2010-05-26 13:50:00,31.52,31.53,31.5,31.52,51200.0,31.52,31.53,31.5,31.52,51200.0
2010-05-26 13:55:00,31.51,31.56,31.5,31.53,122700.0,31.51,31.56,31.5,31.53,122700.0
2010-05-26 14:00:00,31.53,31.56,31.5,31.5,72000.0,31.53,31.56,31.5,31.5,72000.0
2010-05-26 14:05:00,31.5,31.56,31.5,31.54,33100.0,31.5,31.56,31.5,31.54,33100.0
2010-05-26 14:10:00,31.54,31.55,31.43,31.45,95800.0,31.54,31.55,31.43,31.45,95800.0
2010-05-26 14:15:00,31.45,31.45,31.4,31.43,67800.0,31.45,31.45,31.4,31.43,67800.0
2010-05-26 14:20:00,31.43,31.44,31.35,31.42,90800.0,31.43,31.44,31.35,31.42,90800.0
2010-05-26 14:25:00,31.43,31.44,31.35,31.42,63200.0,31.43,31.44,31.35,31.42,63200.0
2010-05-26 14:30:00,31.41,31.43,31.25,31.32,156800.0,31.41,31.43,31.25,31.32,156800.0
2010-05-26 14:35:00,31.32,31.34,31.23,31.34,184400.0,31.32,31.34,31.23,31.34,184400.0
2010-05-26 14:40:00,31.33,31.36,31.26,31.27,108000.0,31.33,31.36,31.26,31.27,108000.0
2010-05-26 14:45:00,31.26,31.28,31.19,31.24,88700.0,31.26,31.28,31.19,31.24,88700.0
2010-05-26 14:50:00,31.24,31.25,31.14,31.17,82000.0,31.24,31.25,31.14,31.17,82000.0
2010-05-26 14:55:00,31.17,31.28,31.17,31.28,58800.0,31.17,31.28,31.17,31.28,58800.0
2010-05-26 15:00:00,31.27,31.34,31.26,31.29,95300.0,31.27,31.34,31.26,31.29,95300.0
2010-05-26 15:05:00,31.29,31.3,31.2,31.21,95200.0,31.29,31.3,31.2,31.21,95200.0
2010-05-26 15:10:00,31.21,31.32,31.2,31.31,94300.0,31.21,31.32,31.2,31.31,94300.0
2010-05-26 15:15:00,31.31,31.33,31.17,31.18,109400.0,31.31,31.33,31.17,31.18,109400.0
2010-05-26 15:20:00,31.17,31.19,31.03,31.03,177300.0,31.17,31.19,31.03,31.03,177300.0
2010-05-26 15:25:00,31.03,31.04,30.8,30.91,227100.0,31.03,31.04,30.8,30.91,227100.0
2010-05-26 15:30:00,30.92,30.98,30.86,30.87,209500.0,30.92,30.98,30.86,30.87,209500.0
2010-05-26 15:35:00,30.87,31.01,30.81,31.01,306600.0,30.87,31.01,30.81,31.01,306600.0
2010-05-26 15:40:00,31.02,31.18,31.02,31.15,191500.0,31.02,31.18,31.02,31.15,191500.0
2010-05-26 15:45:00,31.15,31.16,30.95,31.02,217100.0,31.15,31.16,30.95,31.02,217100.0
2010-05-26 15:50:00,31.01,31.09,30.99,31.06,252100.0,31.01,31.09,30.99,31.06,252100.0
2010-05-26 15:55:00,31.06,31.06,30.93,30.93,288500.0,31.06,31.06,30.93,30.93,288500.0
2010-05-27 09:30:00,31.5,31.69,31.43,31.55,118200.0,31.5,31.69,31.43,31.55,118200.0
2010-05-27 09:35:00,31.55,31.57,31.4,31.42,108300.0,31.55,31.57,31.4,31.42,108300.0
2010-05-27 09:40:00,31.42,31.62,31.42,31.59,136500.0,31.42,31.62,31.42,31.59,136500.0
2010-05-27 09:45:00,31.6,31.65,31.6,31.61,59500.0,31.6,31.65,31.6,31.61,59500.0
2010-05-27 09:50:00,31.6,31.61,31.47,31.55,127400.0,31.6,31.61,31.47,31.55,127400.0
2010-05-27 09:55:00,31.55,31.61,31.47,31.59,106300.0,31.55,31.61,31.47,31.59,106300.0
2010-05-27 10:00:00,31.58,31.58,31.39,31.43,150200.0,31.58,31.58,31.39,31.43,150200.0
2010-05-27 10:05:00,31.44,31.6,31.44,31.57,66900.0,31.44,31.6,31.44,31.57,66900.0
2010-05-27 10:10:00,31.57,31.63,31.54,31.57,112000.0,31.57,31.63,31.54,31.57,112000.0
2010-05-27 10:15:00,31.56,31.6,31.51,31.55,89200.0,31.56,31.6,31.51,31.55,89200.0
2010-05-27 10:20:00,31.54,31.57,31.5,31.55,86800.0,31.54,31.57,31.5,31.55,86800.0
2010-05-27 10:25:00,31.54,31.61,31.52,31.59,122200.0,31.54,31.61,31.52,31.59,122200.0
2010-05-27 10:30:00,31.58,31.65,31.55,31.63,125000.0,31.58,31.65,31.55,31.63,125000.0
2010-05-27 10:35:00,31.63,31.65,31.52,31.53,111400.0,31.63,31.65,31.52,31.53,111400.0
2010-05-27 10:40:00,31.55,31.57,31.52,31.55,92200.0,31.55,31.57,31.52,31.55,92200.0
2010-05-27 10:45:00,31.55,31.55,31.41,31.46,95500.0,31.55,31.55,31.41,31.46,95500.0
2010-05-27 10:50:00,31.46,31.59,31.45,31.58,170200.0,31.46,31.59,31.45,31.58,170200.0
2010-05-27 10:55:00,31.58,31.61,31.52,31.52,48400.0,31.58,31.61,31.52,31.52,48400.0
2010-05-27 11:00:00,31.52,31.61,31.51,31.61,48000.0,31.52,31.61,31.51,31.61,48000.0
2010-05-27 11:05:00,31.6,31.62,31.5,31.54,96000.0,31.6,31.62,31.5,31.54,96000.0
2010-05-27 11:10:00,31.54,31.59,31.51,31.52,49600.0,31.54,31.59,31.51,31.52,49600.0
2010-05-27 11:15:00,31.53,31.59,31.49,31.58,78600.0,31.53,31.59,31.49,31.58,78600.0
2010-05-27 11:20:00,31.57,31.64,31.56,31.63,63300.0,31.57,31.64,31.56,31.63,63300.0
2010-05-27 11:25:00,31.64,31.7,31.61,31.7,57000.0,31.64,31.7,31.61,31.7,57000.0
2010-05-27 11:30:00,31.7,31.73,31.58,31.62,69800.0,31.7,31.73,31.58,31.62,69800.0
2010-05-27 11:35:00,31.63,31.67,31.62,31.64,51000.0,31.63,31.67,31.62,31.64,51000.0
2010-05-27 11:40:00,31.63,31.69,31.61,31.67,83900.0,31.63,31.69,31.61,31.67,83900.0
2010-05-27 11:45:00,31.68,31.68,31.65,31.68,46300.0,31.68,31.68,31.65,31.68,46300.0
2010-05-27 11:50:00,31.67,31.79,31.66,31.79,123400.0,31.67,31.79,31.66,31.79,123400.0
2010-05-27 11:55:00,31.78,31.85,31.76,31.84,135400.0,31.78,31.85,31.76,31.84,135400.0
2010-05-27 12:00:00,31.83,31.84,31.75,31.77,40500.0,31.83,31.84,31.75,31.77,40500.0
2010-05-27 12:05:00,31.77,31.78,31.75,31.76,43700.0,31.77,31.78,31.75,31.76,43700.0
2010-05-27 12:10:00,31.76,31.82,31.75,31.82,33000.0,31.76,31.82,31.75,31.82,33000.0
2010-05-27 12:15:00,31.82,31.82,31.75,31.82,47600.0,31.82,31.82,31.75,31.82,47600.0
2010-05-27 12:20:00,31.81,31.81,31.74,31.77,99700.0,31.81,31.81,31.74,31.77,99700.0
2010-05-27 12:25:00,31.76,31.83,31.75,31.79,26300.0,31.76,31.83,31.75,31.79,26300.0
2010-05-27 12:30:00,31.78,31.79,31.74,31.75,71600.0,31.78,31.79,31.74,31.75,71600.0
2010-05-27 12:35:00,31.76,31.78,31.73,31.77,30900.0,31.76,31.78,31.73,31.77,30900.0
2010-05-27 12:40:00,31.77,31.79,31.72,31.73,32100.0,31.77,31.79,31.72,31.73,32100.0
2010-05-27 12:45:00,31.72,31.78,31.72,31.76,27000.0,31.72,31.78,31.72,31.76,27000.0
2010-05-27 12:50:00,31.76,31.76,31.68,31.69,40100.0,31.76,31.76,31.68,31.69,40100.0
2010-05-27 12:55:00,31.69,31.77,31.69,31.75,69700.0,31.69,31.77,31.69,31.75,69700.0
2010-05-27 13:00:00,31.76,31.76,31.7,31.76,71400.0,31.76,31.76,31.7,31.76,71400.0
2010-05-27 13:05:00,31.75,31.77,31.71,31.74,129200.0,31.75,31.77,31.71,31.74,129200.0
2010-05-27 13:10:00,31.75,31.79,31.73,31.78,105200.0,31.75,31.79,31.73,31.78,105200.0
2010-05-27 13:15:00,31.78,31.85,31.78,31.82,60700.0,31.78,31.85,31.78,31.82,60700.0
2010-05-27 13:20:00,31.82,31.89,31.82,31.87,76700.0,31.82,31.89,31.82,31.87,76700.0
2010-05-27 13:25:00,31.86,31.87,31.81,31.85,65700.0,31.86,31.87,31.81,31.85,65700.0
2010-05-27 13:30:00,31.86,31.89,31.84,31.89,31300.0,31.86,31.89,31.84,31.89,31300.0
2010-05-27 13:35:00,31.88,31.95,31.88,31.91,61000.0,31.88,31.95,31.88,31.91,61000.0
2010-05-27 13:40:00,31.91,31.91,31.84,31.85,59700.0,31.91,31.91,31.84,31.85,59700.0
2010-05-27 13:45:00,31.84,31.87,31.82,31.82,42100.0,31.84,31.87,31.82,31.82,42100.0
2010-05-27 13:50:00,31.82,31.85,31.8,31.82,62700.0,31.82,31.85,31.8,31.82,62700.0
2010-05-27 13:55:00,31.82,31.85,31.8,31.8,55500.0,31.82,31.85,31.8,31.8,55500.0
2010-05-27 14:00:00,31.81,31.86,31.81,31.83,92200.0,31.81,31.86,31.81,31.83,92200.0
2010-05-27 14:05:00,31.83,31.92,31.83,31.89,45200.0,31.83,31.92,31.83,31.89,45200.0
2010-05-27 14:10:00,31.89,31.97,31.88,31.95,55000.0,31.89,31.97,31.88,31.95,55000.0
2010-05-27 14:15:00,31.94,31.95,31.91,31.94,26200.0,31.94,31.95,31.91,31.94,26200.0
2010-05-27 14:20:00,31.94,32.0,31.93,31.99,81100.0,31.94,32.0,31.93,31.99,81100.0
2010-05-27 14:25:00,31.98,32.0,31.97,32.0,92500.0,31.98,32.0,31.97,32.0,92500.0
2010-05-27 14:30:00,31.99,32.03,31.99,32.0,89300.0,31.99,32.03,31.99,32.0,89300.0
2010-05-27 14:35:00,32.0,32.04,32.0,32.01,76100.0,32.0,32.04,32.0,32.01,76100.0
2010-05-27 14:40:00,32.01,32.04,31.99,32.0,73200.0,32.01,32.04,31.99,32.0,73200.0
2010-05-27 14:45:00,31.98,32.04,31.97,32.04,78600.0,31.98,32.04,31.97,32.04,78600.0
2010-05-27 14:50:00,32.03,32.06,32.01,32.02,231700.0,32.03,32.06,32.01,32.02,231700.0
2010-05-27 14:55:00,32.03,32.03,32.0,32.02,71900.0,32.03,32.03,32.0,32.02,71900.0
2010-05-27 15:00:00,32.01,32.04,32.0,32.03,77800.0,32.01,32.04,32.0,32.03,77800.0
2010-05-27 15:05:00,32.03,32.04,31.98,32.0,33800.0,32.03,32.04,31.98,32.0,33800.0
2010-05-27 15:10:00,32.0,32.05,31.96,32.03,61400.0,32.0,32.05,31.96,32.03,61400.0
2010-05-27 15:15:00,32.03,32.08,32.01,32.02,79000.0,32.03,32.08,32.01,32.02,79000.0
2010-05-27 15:20:00,32.01,32.03,31.95,31.97,77600.0,32.01,32.03,31.95,31.97,77600.0
2010-05-27 15:25:00,31.96,31.98,31.95,31.98,159200.0,31.96,31.98,31.95,31.98,159200.0
2010-05-27 15:30:00,31.97,32.02,31.97,32.01,103900.0,31.97,32.02,31.97,32.01,103900.0
2010-05-27 15:35:00,32.02,32.04,31.98,32.01,97700.0,32.02,32.04,31.98,32.01,97700.0
2010-05-27 15:40:00,32.02,32.07,31.99,32.06,128100.0,32.02,32.07,31.99,32.06,128100.0
2010-05-27 15:45:00,32.05,32.06,32.01,32.06,122100.0,32.05,32.06,32.01,32.06,122100.0
2010-05-27 15:50:00,32.06,32.13,32.04,32.11,198100.0,32.06,32.13,32.04,32.11,198100.0
2010-05-27 15:55:00,32.11,32.21,32.1,32.19,349000.0,32.11,32.21,32.1,32.19,349000.0
2010-05-28 09:30:00,32.19,32.19,31.86,31.9,92300.0,32.19,32.19,31.86,31.9,92300.0
2010-05-28 09:35:00,31.91,32.07,31.85,32.0,99100.0,31.91,32.07,31.85,32.0,99100.0
2010-05-28 09:40:00,32.0,32.0,31.83,31.86,87700.0,32.0,32.0,31.83,31.86,87700.0
2010-05-28 09:45:00,31.86,31.89,31.73,31.84,86000.0,31.86,31.89,31.73,31.84,86000.0
2010-05-28 09:50:00,31.85,31.85,31.73,31.76,70400.0,31.85,31.85,31.73,31.76,70400.0
2010-05-28 09:55:00,31.75,31.84,31.69,31.79,95400.0,31.75,31.84,31.69,31.79,95400.0
2010-05-28 10:00:00,31.78,31.83,31.71,31.71,154700.0,31.78,31.83,31.71,31.71,154700.0
2010-05-28 10:05:00,31.72,31.8,31.69,31.76,135100.0,31.72,31.8,31.69,31.76,135100.0
2010-05-28 10:10:00,31.77,31.9,31.76,31.87,164700.0,31.77,31.9,31.76,31.87,164700.0
2010-05-28 10:15:00,31.87,31.96,31.87,31.94,158200.0,31.87,31.96,31.87,31.94,158200.0
2010-05-28 10:20:00,31.95,31.98,31.84,31.85,84200.0,31.95,31.98,31.84,31.85,84200.0
2010-05-28 10:25:00,31.86,31.9,31.84,31.87,62300.0,31.86,31.9,31.84,31.87,62300.0
2010-05-28 10:30:00,31.87,31.96,31.85,31.96,26800.0,31.87,31.96,31.85,31.96,26800.0
2010-05-28 10:35:00,31.95,31.99,31.86,31.86,58200.0,31.95,31.99,31.86,31.86,58200.0
2010-05-28 10:40:00,31.87,31.9,31.78,31.79,98100.0,31.87,31.9,31.78,31.79,98100.0
2010-05-28 10:45:00,31.8,31.89,31.75,31.8,351900.0,31.8,31.89,31.75,31.8,351900.0
2010-05-28 10:50:00,31.8,31.86,31.76,31.81,62200.0,31.8,31.86,31.76,31.81,62200.0
2010-05-28 10:55:00,31.81,31.91,31.8,31.89,93300.0,31.81,31.91,31.8,31.89,93300.0
2010-05-28 11:00:00,31.89,31.89,31.83,31.85,56600.0,31.89,31.89,31.83,31.85,56600.0
2010-05-28 11:05:00,31.85,31.9,31.82,31.88,77900.0,31.85,31.9,31.82,31.88,77900.0
2010-05-28 11:10:00,31.88,31.94,31.82,31.83,70500.0,31.88,31.94,31.82,31.83,70500.0
2010-05-28 11:15:00,31.83,31.86,31.79,31.8,113900.0,31.83,31.86,31.79,31.8,113900.0
2010-05-28 11:20:00,31.8,31.8,31.7,31.77,93100.0,31.8,31.8,31.7,31.77,93100.0
2010-05-28 11:25:00,31.76,31.86,31.76,31.84,38800.0,31.76,31.86,31.76,31.84,38800.0
2010-05-28 11:30:00,31.85,31.85,31.78,31.8,70500.0,31.85,31.85,31.78,31.8,70500.0
2010-05-28 11:35:00,31.8,31.86,31.79,31.85,186600.0,31.8,31.86,31.79,31.85,186600.0
2010-05-28 11:40:00,31.85,31.98,31.84,31.97,122800.0,31.85,31.98,31.84,31.97,122800.0
2010-05-28 11:45:00,31.97,31.98,31.91,31.96,56700.0,31.97,31.98,31.91,31.96,56700.0
2010-05-28 11:50:00,31.96,32.0,31.94,31.97,57600.0,31.96,32.0,31.94,31.97,57600.0
2010-05-28 11:55:00,31.97,32.01,31.94,32.01,61700.0,31.97,32.01,31.94,32.01,61700.0
2010-05-28 12:00:00,32.01,32.06,32.01,32.01,114800.0,32.01,32.06,32.01,32.01,114800.0
2010-05-28 12:05:00,32.01,32.09,32.0,32.09,56200.0,32.01,32.09,32.0,32.09,56200.0
2010-05-28 12:10:00,32.09,32.13,32.09,32.12,62900.0,32.09,32.13,32.09,32.12,62900.0
2010-05-28 12:15:00,32.12,32.13,32.09,32.13,66300.0,32.12,32.13,32.09,32.13,66300.0
2010-05-28 12:20:00,32.13,32.16,32.08,32.09,70900.0,32.13,32.16,32.08,32.09,70900.0
2010-05-28 12:25:00,32.09,32.09,32.06,32.09,16300.0,32.09,32.09,32.06,32.09,16300.0
2010-05-28 12:30:00,32.08,32.12,32.08,32.12,39500.0,32.08,32.12,32.08,32.12,39500.0
2010-05-28 12:35:00,32.12,32.12,31.84,31.87,227600.0,32.12,32.12,31.84,31.87,227600.0
2010-05-28 12:40:00,31.86,32.0,31.83,31.85,251100.0,31.86,32.0,31.83,31.85,251100.0
2010-05-28 12:45:00,31.85,31.91,31.8,31.9,200100.0,31.85,31.91,31.8,31.9,200100.0
2010-05-28 12:50:00,31.9,32.04,31.87,32.03,168200.0,31.9,32.04,31.87,32.03,168200.0
2010-05-28 12:55:00,32.03,32.03,31.94,31.98,76700.0,32.03,32.03,31.94,31.98,76700.0
2010-05-28 13:00:00,31.99,32.06,31.99,32.05,150400.0,31.99,32.06,31.99,32.05,150400.0
2010-05-28 13:05:00,32.05,32.05,31.93,31.95,77500.0,32.05,32.05,31.93,31.95,77500.0
2010-05-28 13:10:00,31.95,32.0,31.93,31.93,45300.0,31.95,32.0,31.93,31.93,45300.0
2010-05-28 13:15:00,31.94,32.01,31.9,32.01,39100.0,31.94,32.01,31.9,32.01,39100.0
2010-05-28 13:20:00,32.01,32.01,31.94,31.97,34200.0,32.01,32.01,31.94,31.97,34200.0
2010-05-28 13:25:00,31.96,32.02,31.96,32.0,30200.0,31.96,32.02,31.96,32.0,30200.0
2010-05-28 13:30:00,32.0,32.04,31.97,32.01,99200.0,32.0,32.04,31.97,32.01,99200.0
2010-05-28 13:35:00,32.0,32.03,31.99,32.03,63300.0,32.0,32.03,31.99,32.03,63300.0
2010-05-28 13:40:00,32.01,32.02,31.98,32.01,40000.0,32.01,32.02,31.98,32.01,40000.0
2010-05-28 13:45:00,32.0,32.01,31.95,31.97,70900.0,32.0,32.01,31.95,31.97,70900.0
2010-05-28 13:50:00,31.98,32.04,31.98,32.03,33700.0,31.98,32.04,31.98,32.03,33700.0
2010-05-28 13:55:00,32.02,32.05,31.93,31.96,48100.0,32.02,32.05,31.93,31.96,48100.0
2010-05-28 14:00:00,31.96,31.96,31.88,31.88,61500.0,31.96,31.96,31.88,31.88,61500.0
2010-05-28 14:05:00,31.89,31.96,31.86,31.92,185000.0,31.89,31.96,31.86,31.92,185000.0
2010-05-28 14:10:00,31.91,31.98,31.9,31.96,78900.0,31.91,31.98,31.9,31.96,78900.0
2010-05-28 14:15:00,31.96,31.97,31.94,31.96,62700.0,31.96,31.97,31.94,31.96,62700.0
2010-05-28 14:20:00,31.95,31.95,31.86,31.9,111000.0,31.95,31.95,31.86,31.9,111000.0
2010-05-28 14:25:00,31.89,32.02,31.89,32.01,71700.0,31.89,32.02,31.89,32.01,71700.0
2010-05-28 14:30:00,32.0,32.02,31.97,31.97,47000.0,32.0,32.02,31.97,31.97,47000.0
2010-05-28 14:35:00,31.97,32.1,31.97,32.08,128200.0,31.97,32.1,31.97,32.08,128200.0
2010-05-28 14:40:00,32.08,32.09,32.06,32.09,27800.0,32.08,32.09,32.06,32.09,27800.0
2010-05-28 14:45:00,32.1,32.22,32.1,32.19,120300.0,32.1,32.22,32.1,32.19,120300.0
2010-05-28 14:50:00,32.19,32.23,32.17,32.2,103200.0,32.19,32.23,32.17,32.2,103200.0
2010-05-28 14:55:00,32.2,32.2,32.14,32.17,29400.0,32.2,32.2,32.14,32.17,29400.0
2010-05-28 15:00:00,32.18,32.21,32.16,32.19,79300.0,32.18,32.21,32.16,32.19,79300.0
2010-05-28 15:05:00,32.19,32.21,32.15,32.15,63300.0,32.19,32.21,32.15,32.15,63300.0
2010-05-28 15:10:00,32.15,32.23,32.15,32.19,97500.0,32.15,32.23,32.15,32.19,97500.0
2010-05-28 15:15:00,32.19,32.27,32.18,32.26,118700.0,32.19,32.27,32.18,32.26,118700.0
2010-05-28 15:20:00,32.25,32.34,32.23,32.32,151200.0,32.25,32.34,32.23,32.32,151200.0
2010-05-28 15:25:00,32.31,32.35,32.26,32.33,109400.0,32.31,32.35,32.26,32.33,109400.0
2010-05-28 15:30:00,32.34,32.42,32.32,32.35,110000.0,32.34,32.42,32.32,32.35,110000.0
2010-05-28 15:35:00,32.35,32.35,32.25,32.25,126900.0,32.35,32.35,32.25,32.25,126900.0
2010-05-28 15:40:00,32.25,32.29,32.21,32.28,101700.0,32.25,32.29,32.21,32.28,101700.0
2010-05-28 15:45:00,32.27,32.28,32.1,32.26,305200.0,32.27,32.28,32.1,32.26,305200.0
2010-05-28 15:50:00,32.26,32.3,32.19,32.3,255200.0,32.26,32.3,32.19,32.3,255200.0
2010-05-28 15:55:00,32.3,32.31,32.05,32.08,424600.0,32.3,32.31,32.05,32.08,424600.0
2010-06-01 09:30:00,32.42,32.52,32.26,32.37,183400.0,32.42,32.52,32.26,32.37,183400.0
2010-06-01 09:35:00,32.36,32.49,32.28,32.49,289100.0,32.36,32.49,32.28,32.49,289100.0
2010-06-01 09:40:00,32.49,32.62,32.48,32.54,260300.0,32.49,32.62,32.48,32.54,260300.0
2010-06-01 09:45:00,32.54,32.54,32.38,32.51,155100.0,32.54,32.54,32.38,32.51,155100.0
2010-06-01 09:50:00,32.5,32.6,32.43,32.43,176200.0,32.5,32.6,32.43,32.43,176200.0
2010-06-01 09:55:00,32.43,32.5,32.4,32.4,111500.0,32.43,32.5,32.4,32.4,111500.0
2010-06-01 10:00:00,32.41,32.59,32.4,32.5,222900.0,32.41,32.59,32.4,32.5,222900.0
2010-06-01 10:05:00,32.51,32.61,32.5,32.6,151700.0,32.51,32.61,32.5,32.6,151700.0
2010-06-01 10:10:00,32.6,32.7,32.59,32.62,171600.0,32.6,32.7,32.59,32.62,171600.0
2010-06-01 10:15:00,32.61,32.74,32.61,32.73,124400.0,32.61,32.74,32.61,32.73,124400.0
2010-06-01 10:20:00,32.74,32.9,32.66,32.88,132900.0,32.74,32.9,32.66,32.88,132900.0
2010-06-01 10:25:00,32.88,33.0,32.65,32.92,220500.0,32.88,33.0,32.65,32.92,220500.0
2010-06-01 10:30:00,32.93,33.04,32.92,32.93,118900.0,32.93,33.04,32.92,32.93,118900.0
2010-06-01 10:35:00,32.93,32.97,32.78,32.78,154700.0,32.93,32.97,32.78,32.78,154700.0
2010-06-01 10:40:00,32.78,32.8,32.74,32.76,105300.0,32.78,32.8,32.74,32.76,105300.0
2010-06-01 10:45:00,32.78,32.81,32.73,32.81,82800.0,32.78,32.81,32.73,32.81,82800.0
2010-06-01 10:50:00,32.81,32.83,32.69,32.72,78400.0,32.81,32.83,32.69,32.72,78400.0
2010-06-01 10:55:00,32.72,32.8,32.7,32.75,80900.0,32.72,32.8,32.7,32.75,80900.0
2010-06-01 11:00:00,32.75,32.76,32.63,32.63,239700.0,32.75,32.76,32.63,32.63,239700.0
2010-06-01 11:05:00,32.63,32.64,32.57,32.59,195200.0,32.63,32.64,32.57,32.59,195200.0
2010-06-01 11:10:00,32.58,32.59,32.51,32.51,137300.0,32.58,32.59,32.51,32.51,137300.0
2010-06-01 11:15:00,32.51,32.59,32.44,32.59,233500.0,32.51,32.59,32.44,32.59,233500.0
2010-06-01 11:20:00,32.59,32.6,32.47,32.51,92500.0,32.59,32.6,32.47,32.51,92500.0
2010-06-01 11:25:00,32.52,32.54,32.47,32.48,125000.0,32.52,32.54,32.47,32.48,125000.0
2010-06-01 11:30:00,32.48,32.48,32.44,32.47,95000.0,32.48,32.48,32.44,32.47,95000.0
2010-06-01 11:35:00,32.47,32.47,32.4,32.41,177800.0,32.47,32.47,32.4,32.41,177800.0
2010-06-01 11:40:00,32.41,32.48,32.39,32.42,107100.0,32.41,32.48,32.39,32.42,107100.0
2010-06-01 11:45:00,32.42,32.46,32.35,32.46,52800.0,32.42,32.46,32.35,32.46,52800.0
2010-06-01 11:50:00,32.45,32.46,32.4,32.44,44700.0,32.45,32.46,32.4,32.44,44700.0
2010-06-01 11:55:00,32.44,32.48,32.39,32.4,115200.0,32.44,32.48,32.39,32.4,115200.0
2010-06-01 12:00:00,32.41,32.49,32.37,32.49,117800.0,32.41,32.49,32.37,32.49,117800.0
2010-06-01 12:05:00,32.49,32.52,32.47,32.49,56200.0,32.49,32.52,32.47,32.49,56200.0
2010-06-01 12:10:00,32.49,32.57,32.47,32.52,71800.0,32.49,32.57,32.47,32.52,71800.0
2010-06-01 12:15:00,32.51,32.55,32.5,32.52,37300.0,32.51,32.55,32.5,32.52,37300.0
2010-06-01 12:20:00,32.52,32.53,32.5,32.51,21300.0,32.52,32.53,32.5,32.51,21300.0
2010-06-01 12:25:00,32.51,32.59,32.51,32.57,28800.0,32.51,32.59,32.51,32.57,28800.0
2010-06-01 12:30:00,32.57,32.58,32.51,32.57,45100.0,32.57,32.58,32.51,32.57,45100.0
2010-06-01 12:35:00,32.58,32.59,32.53,32.56,41600.0,32.58,32.59,32.53,32.56,41600.0
2010-06-01 12:40:00,32.56,32.59,32.49,32.49,43700.0,32.56,32.59,32.49,32.49,43700.0
2010-06-01 12:45:00,32.49,32.58,32.49,32.58,43600.0,32.49,32.58,32.49,32.58,43600.0
2010-06-01 12:50:00,32.58,32.59,32.48,32.48,44700.0,32.58,32.59,32.48,32.48,44700.0
2010-06-01 12:55:00,32.48,32.49,32.43,32.46,95300.0,32.48,32.49,32.43,32.46,95300.0
2010-06-01 13:00:00,32.47,32.52,32.46,32.51,42200.0,32.47,32.52,32.46,32.51,42200.0
2010-06-01 13:05:00,32.51,32.57,32.5,32.53,32800.0,32.51,32.57,32.5,32.53,32800.0
2010-06-01 13:10:00,32.55,32.65,32.53,32.64,39600.0,32.55,32.65,32.53,32.64,39600.0
2010-06-01 13:15:00,32.65,32.7,32.62,32.67,80600.0,32.65,32.7,32.62,32.67,80600.0
2010-06-01 13:20:00,32.67,32.71,32.65,32.67,53900.0,32.67,32.71,32.65,32.67,53900.0
2010-06-01 13:25:00,32.68,32.74,32.66,32.71,31800.0,32.68,32.74,32.66,32.71,31800.0
2010-06-01 13:30:00,32.71,32.73,32.69,32.7,55800.0,32.71,32.73,32.69,32.7,55800.0
2010-06-01 13:35:00,32.71,32.74,32.67,32.68,88200.0,32.71,32.74,32.67,32.68,88200.0
2010-06-01 13:40:00,32.67,32.67,32.59,32.62,108000.0,32.67,32.67,32.59,32.62,108000.0
2010-06-01 13:45:00,32.61,32.67,32.6,32.65,31400.0,32.61,32.67,32.6,32.65,31400.0
2010-06-01 13:50:00,32.64,32.65,32.55,32.58,71400.0,32.64,32.65,32.55,32.58,71400.0
2010-06-01 13:55:00,32.58,32.61,32.49,32.49,64800.0,32.58,32.61,32.49,32.49,64800.0
2010-06-01 14:00:00,32.49,32.52,32.38,32.45,77000.0,32.49,32.52,32.38,32.45,77000.0
2010-06-01 14:05:00,32.46,32.49,32.34,32.37,54500.0,32.46,32.49,32.34,32.37,54500.0
2010-06-01 14:10:00,32.38,32.49,32.38,32.49,114200.0,32.38,32.49,32.38,32.49,114200.0
2010-06-01 14:15:00,32.49,32.49,32.41,32.44,71000.0,32.49,32.49,32.41,32.44,71000.0
2010-06-01 14:20:00,32.45,32.54,32.43,32.51,63300.0,32.45,32.54,32.43,32.51,63300.0
2010-06-01 14:25:00,32.5,32.52,32.45,32.47,86600.0,32.5,32.52,32.45,32.47,86600.0
2010-06-01 14:30:00,32.47,32.57,32.47,32.56,96000.0,32.47,32.57,32.47,32.56,96000.0
2010-06-01 14:35:00,32.57,32.59,32.54,32.58,82200.0,32.57,32.59,32.54,32.58,82200.0
2010-06-01 14:40:00,32.57,32.61,32.54,32.6,54700.0,32.57,32.61,32.54,32.6,54700.0
2010-06-01 14:45:00,32.6,32.67,32.6,32.65,52000.0,32.6,32.67,32.6,32.65,52000.0
2010-06-01 14:50:00,32.65,32.67,32.59,32.6,184900.0,32.65,32.67,32.59,32.6,184900.0
2010-06-01 14:55:00,32.6,32.65,32.54,32.65,96600.0,32.6,32.65,32.54,32.65,96600.0
2010-06-01 15:00:00,32.65,32.65,32.6,32.62,93000.0,32.65,32.65,32.6,32.62,93000.0
2010-06-01 15:05:00,32.62,32.63,32.51,32.52,143000.0,32.62,32.63,32.51,32.52,143000.0
2010-06-01 15:10:00,32.52,32.58,32.47,32.57,68900.0,32.52,32.58,32.47,32.57,68900.0
2010-06-01 15:15:00,32.56,32.58,32.48,32.48,77900.0,32.56,32.58,32.48,32.48,77900.0
2010-06-01 15:20:00,32.49,32.51,32.36,32.4,264100.0,32.49,32.51,32.36,32.4,264100.0
2010-06-01 15:25:00,32.4,32.41,32.35,32.4,108000.0,32.4,32.41,32.35,32.4,108000.0
2010-06-01 15:30:00,32.4,32.44,32.36,32.43,129500.0,32.4,32.44,32.36,32.43,129500.0
2010-06-01 15:35:00,32.44,32.49,32.41,32.44,135600.0,32.44,32.49,32.41,32.44,135600.0
2010-06-01 15:40:00,32.44,32.47,32.35,32.35,115300.0,32.44,32.47,32.35,32.35,115300.0
2010-06-01 15:45:00,32.35,32.35,32.23,32.26,180900.0,32.35,32.35,32.23,32.26,180900.0
2010-06-01 15:50:00,32.27,32.29,32.15,32.17,316100.0,32.27,32.29,32.15,32.17,316100.0
2010-06-01 15:55:00,32.17,32.19,32.1,32.13,389600.0,32.17,32.19,32.1,32.13,389600.0
2010-06-02 09:30:00,32.27,32.31,32.06,32.12,167800.0,32.27,32.31,32.06,32.12,167800.0
2010-06-02 09:35:00,32.12,32.18,31.87,31.87,153900.0,32.12,32.18,31.87,31.87,153900.0
2010-06-02 09:40:00,31.85,32.04,31.79,32.03,150900.0,31.85,32.04,31.79,32.03,150900.0
2010-06-02 09:45:00,32.04,32.13,31.97,32.12,121500.0,32.04,32.13,31.97,32.12,121500.0
2010-06-02 09:50:00,32.12,32.12,31.95,32.07,115400.0,32.12,32.12,31.95,32.07,115400.0
2010-06-02 09:55:00,32.06,32.11,32.02,32.04,71700.0,32.06,32.11,32.02,32.04,71700.0
2010-06-02 10:00:00,32.04,32.13,31.94,32.07,310900.0,32.04,32.13,31.94,32.07,310900.0
2010-06-02 10:05:00,32.07,32.16,32.05,32.12,93400.0,32.07,32.16,32.05,32.12,93400.0
2010-06-02 10:10:00,32.13,32.21,32.05,32.08,113700.0,32.13,32.21,32.05,32.08,113700.0
2010-06-02 10:15:00,32.09,32.19,32.08,32.18,127300.0,32.09,32.19,32.08,32.18,127300.0
2010-06-02 10:20:00,32.18,32.22,32.13,32.14,92100.0,32.18,32.22,32.13,32.14,92100.0
2010-06-02 10:25:00,32.13,32.15,32.07,32.08,175600.0,32.13,32.15,32.07,32.08,175600.0
2010-06-02 10:30:00,32.08,32.15,32.08,32.14,95900.0,32.08,32.15,32.08,32.14,95900.0
2010-06-02 10:35:00,32.14,32.2,32.13,32.16,71500.0,32.14,32.2,32.13,32.16,71500.0
2010-06-02 10:40:00,32.16,32.17,32.09,32.13,109100.0,32.16,32.17,32.09,32.13,109100.0
2010-06-02 10:45:00,32.13,32.28,32.09,32.25,141700.0,32.13,32.28,32.09,32.25,141700.0
2010-06-02 10:50:00,32.25,32.36,32.22,32.29,78300.0,32.25,32.36,32.22,32.29,78300.0
2010-06-02 10:55:00,32.29,32.32,32.23,32.29,39700.0,32.29,32.32,32.23,32.29,39700.0
2010-06-02 11:00:00,32.3,32.35,32.27,32.3,42600.0,32.3,32.35,32.27,32.3,42600.0
2010-06-02 11:05:00,32.31,32.39,32.3,32.33,55300.0,32.31,32.39,32.3,32.33,55300.0
2010-06-02 11:10:00,32.33,32.41,32.33,32.35,71500.0,32.33,32.41,32.33,32.35,71500.0
2010-06-02 11:15:00,32.35,32.4,32.31,32.32,42000.0,32.35,32.4,32.31,32.32,42000.0
2010-06-02 11:20:00,32.33,32.36,32.29,32.32,41100.0,32.33,32.36,32.29,32.32,41100.0
2010-06-02 11:25:00,32.32,32.36,32.29,32.3,38600.0,32.32,32.36,32.29,32.3,38600.0
2010-06-02 11:30:00,32.3,32.33,32.27,32.31,36000.0,32.3,32.33,32.27,32.31,36000.0
2010-06-02 11:35:00,32.31,32.32,32.24,32.24,41900.0,32.31,32.32,32.24,32.24,41900.0
2010-06-02 11:40:00,32.25,32.37,32.23,32.34,45600.0,32.25,32.37,32.23,32.34,45600.0
2010-06-02 11:45:00,32.33,32.38,32.32,32.33,32900.0,32.33,32.38,32.32,32.33,32900.0
2010-06-02 11:50:00,32.34,32.44,32.33,32.4,101700.0,32.34,32.44,32.33,32.4,101700.0
2010-06-02 11:55:00,32.4,32.44,32.39,32.42,27800.0,32.4,32.44,32.39,32.42,27800.0
2010-06-02 12:00:00,32.42,32.5,32.42,32.5,90800.0,32.42,32.5,32.42,32.5,90800.0
2010-06-02 12:05:00,32.5,32.54,32.48,32.49,85900.0,32.5,32.54,32.48,32.49,85900.0
2010-06-02 12:10:00,32.48,32.51,32.47,32.48,38800.0,32.48,32.51,32.47,32.48,38800.0
2010-06-02 12:15:00,32.47,32.48,32.41,32.41,38700.0,32.47,32.48,32.41,32.41,38700.0
2010-06-02 12:20:00,32.41,32.45,32.41,32.42,29900.0,32.41,32.45,32.41,32.42,29900.0
2010-06-02 12:25:00,32.42,32.46,32.42,32.43,40000.0,32.42,32.46,32.42,32.43,40000.0
2010-06-02 12:30:00,32.43,32.49,32.43,32.47,36500.0,32.43,32.49,32.43,32.47,36500.0
2010-06-02 12:35:00,32.47,32.51,32.42,32.43,30800.0,32.47,32.51,32.42,32.43,30800.0
2010-06-02 12:40:00,32.43,32.52,32.42,32.52,53800.0,32.43,32.52,32.42,32.52,53800.0
2010-06-02 12:45:00,32.51,32.57,32.5,32.56,25300.0,32.51,32.57,32.5,32.56,25300.0
2010-06-02 12:50:00,32.56,32.6,32.54,32.59,71600.0,32.56,32.6,32.54,32.59,71600.0
2010-06-02 12:55:00,32.59,32.62,32.56,32.61,64300.0,32.59,32.62,32.56,32.61,64300.0
2010-06-02 13:00:00,32.6,32.65,32.59,32.63,43000.0,32.6,32.65,32.59,32.63,43000.0
2010-06-02 13:05:00,32.63,32.63,32.55,32.56,40800.0,32.63,32.63,32.55,32.56,40800.0
2010-06-02 13:10:00,32.56,32.57,32.51,32.51,20300.0,32.56,32.57,32.51,32.51,20300.0
2010-06-02 13:15:00,32.51,32.51,32.46,32.47,16100.0,32.51,32.51,32.46,32.47,16100.0
2010-06-02 13:20:00,32.47,32.48,32.44,32.47,42900.0,32.47,32.48,32.44,32.47,42900.0
2010-06-02 13:25:00,32.47,32.48,32.43,32.45,42900.0,32.47,32.48,32.43,32.45,42900.0
2010-06-02 13:30:00,32.44,32.47,32.44,32.45,33800.0,32.44,32.47,32.44,32.45,33800.0
2010-06-02 13:35:00,32.45,32.49,32.42,32.46,101000.0,32.45,32.49,32.42,32.46,101000.0
2010-06-02 13:40:00,32.46,32.47,32.45,32.45,34800.0,32.46,32.47,32.45,32.45,34800.0
2010-06-02 13:45:00,32.44,32.48,32.43,32.43,58600.0,32.44,32.48,32.43,32.43,58600.0
2010-06-02 13:50:00,32.43,32.45,32.42,32.44,31800.0,32.43,32.45,32.42,32.44,31800.0
2010-06-02 13:55:00,32.44,32.47,32.43,32.47,33000.0,32.44,32.47,32.43,32.47,33000.0
2010-06-02 14:00:00,32.47,32.48,32.43,32.43,26200.0,32.47,32.48,32.43,32.43,26200.0
2010-06-02 14:05:00,32.43,32.46,32.42,32.46,75100.0,32.43,32.46,32.42,32.46,75100.0
2010-06-02 14:10:00,32.46,32.47,32.44,32.47,36900.0,32.46,32.47,32.44,32.47,36900.0
2010-06-02 14:15:00,32.46,32.48,32.44,32.44,177000.0,32.46,32.48,32.44,32.44,177000.0
2010-06-02 14:20:00,32.44,32.46,32.42,32.46,161000.0,32.44,32.46,32.42,32.46,161000.0
2010-06-02 14:25:00,32.46,32.5,32.44,32.48,69700.0,32.46,32.5,32.44,32.48,69700.0
2010-06-02 14:30:00,32.48,32.56,32.48,32.51,87600.0,32.48,32.56,32.48,32.51,87600.0
2010-06-02 14:35:00,32.51,32.56,32.51,32.52,25500.0,32.51,32.56,32.51,32.52,25500.0
2010-06-02 14:40:00,32.52,32.6,32.52,32.59,71100.0,32.52,32.6,32.52,32.59,71100.0
2010-06-02 14:45:00,32.59,32.63,32.58,32.61,62800.0,32.59,32.63,32.58,32.61,62800.0
2010-06-02 14:50:00,32.6,32.71,32.6,32.7,73900.0,32.6,32.71,32.6,32.7,73900.0
2010-06-02 14:55:00,32.7,32.72,32.65,32.69,54900.0,32.7,32.72,32.65,32.69,54900.0
2010-06-02 15:00:00,32.69,32.77,32.69,32.74,155600.0,32.69,32.77,32.69,32.74,155600.0
2010-06-02 15:05:00,32.74,32.82,32.73,32.79,147900.0,32.74,32.82,32.73,32.79,147900.0
2010-06-02 15:10:00,32.79,32.84,32.77,32.83,56600.0,32.79,32.84,32.77,32.83,56600.0
2010-06-02 15:15:00,32.83,32.87,32.79,32.82,96000.0,32.83,32.87,32.79,32.82,96000.0
2010-06-02 15:20:00,32.82,32.84,32.77,32.8,84900.0,32.82,32.84,32.77,32.8,84900.0
2010-06-02 15:25:00,32.8,32.83,32.77,32.83,67900.0,32.8,32.83,32.77,32.83,67900.0
2010-06-02 15:30:00,32.83,32.88,32.77,32.77,87000.0,32.83,32.88,32.77,32.77,87000.0
2010-06-02 15:35:00,32.77,32.79,32.74,32.79,143300.0,32.77,32.79,32.74,32.79,143300.0
2010-06-02 15:40:00,32.79,32.83,32.78,32.81,110200.0,32.79,32.83,32.78,32.81,110200.0
2010-06-02 15:45:00,32.8,32.83,32.77,32.81,164900.0,32.8,32.83,32.77,32.81,164900.0
2010-06-02 15:50:00,32.81,32.87,32.8,32.85,223700.0,32.81,32.87,32.8,32.85,223700.0
2010-06-02 15:55:00,32.85,32.97,32.85,32.95,352400.0,32.85,32.97,32.85,32.95,352400.0
2010-06-03 09:30:00,32.56,32.94,32.56,32.87,85700.0,32.56,32.94,32.56,32.87,85700.0
2010-06-03 09:35:00,32.88,32.92,32.77,32.87,205300.0,32.88,32.92,32.77,32.87,205300.0
2010-06-03 09:40:00,32.89,32.91,32.83,32.86,66500.0,32.89,32.91,32.83,32.86,66500.0
2010-06-03 09:45:00,32.86,33.07,32.86,33.07,106400.0,32.86,33.07,32.86,33.07,106400.0
2010-06-03 09:50:00,33.07,33.07,32.99,33.03,82900.0,33.07,33.07,32.99,33.03,82900.0
2010-06-03 09:55:00,33.03,33.16,33.03,33.15,80100.0,33.03,33.16,33.03,33.15,80100.0
2010-06-03 10:00:00,33.15,33.15,32.95,32.96,91000.0,33.15,33.15,32.95,32.96,91000.0
2010-06-03 10:05:00,32.96,33.01,32.92,33.01,54100.0,32.96,33.01,32.92,33.01,54100.0
2010-06-03 10:10:00,33.0,33.06,32.98,32.99,55400.0,33.0,33.06,32.98,32.99,55400.0
2010-06-03 10:15:00,33.0,33.04,32.94,32.97,87000.0,33.0,33.04,32.94,32.97,87000.0
2010-06-03 10:20:00,32.98,33.0,32.87,32.87,100700.0,32.98,33.0,32.87,32.87,100700.0
2010-06-03 10:25:00,32.88,32.93,32.87,32.89,175200.0,32.88,32.93,32.87,32.89,175200.0
2010-06-03 10:30:00,32.88,33.01,32.86,32.99,163600.0,32.88,33.01,32.86,32.99,163600.0
2010-06-03 10:35:00,32.99,32.99,32.87,32.95,84300.0,32.99,32.99,32.87,32.95,84300.0
2010-06-03 10:40:00,32.96,32.99,32.93,32.94,69000.0,32.96,32.99,32.93,32.94,69000.0
2010-06-03 10:45:00,32.94,33.01,32.92,32.93,162600.0,32.94,33.01,32.92,32.93,162600.0
2010-06-03 10:50:00,32.94,33.03,32.94,33.0,71200.0,32.94,33.03,32.94,33.0,71200.0
2010-06-03 10:55:00,33.0,33.03,32.97,32.97,109400.0,33.0,33.03,32.97,32.97,109400.0
2010-06-03 11:00:00,32.98,33.02,32.96,33.02,110400.0,32.98,33.02,32.96,33.02,110400.0
2010-06-03 11:05:00,33.01,33.05,32.99,33.0,63900.0,33.01,33.05,32.99,33.0,63900.0
2010-06-03 11:10:00,32.99,32.99,32.93,32.97,151500.0,32.99,32.99,32.93,32.97,151500.0
2010-06-03 11:15:00,32.97,32.97,32.93,32.97,299300.0,32.97,32.97,32.93,32.97,299300.0
2010-06-03 11:20:00,32.96,33.0,32.91,32.94,160900.0,32.96,33.0,32.91,32.94,160900.0
2010-06-03 11:25:00,32.95,32.98,32.89,32.9,57800.0,32.95,32.98,32.89,32.9,57800.0
2010-06-03 11:30:00,32.9,32.92,32.89,32.91,37900.0,32.9,32.92,32.89,32.91,37900.0
2010-06-03 11:35:00,32.92,32.97,32.91,32.97,46200.0,32.92,32.97,32.91,32.97,46200.0
2010-06-03 11:40:00,32.97,32.99,32.9,32.99,44000.0,32.97,32.99,32.9,32.99,44000.0
2010-06-03 11:45:00,32.99,32.99,32.95,32.99,53300.0,32.99,32.99,32.95,32.99,53300.0
2010-06-03 11:50:00,32.99,33.0,32.95,32.98,29500.0,32.99,33.0,32.95,32.98,29500.0
2010-06-03 11:55:00,32.99,32.99,32.93,32.95,39700.0,32.99,32.99,32.93,32.95,39700.0
2010-06-03 12:00:00,32.94,32.95,32.89,32.9,80200.0,32.94,32.95,32.89,32.9,80200.0
2010-06-03 12:05:00,32.9,32.91,32.77,32.78,151400.0,32.9,32.91,32.77,32.78,151400.0
2010-06-03 12:10:00,32.78,32.81,32.75,32.79,135400.0,32.78,32.81,32.75,32.79,135400.0
2010-06-03 12:15:00,32.79,32.81,32.74,32.79,259200.0,32.79,32.81,32.74,32.79,259200.0
2010-06-03 12:20:00,32.79,32.81,32.73,32.75,145800.0,32.79,32.81,32.73,32.75,145800.0
2010-06-03 12:25:00,32.75,32.78,32.71,32.76,59500.0,32.75,32.78,32.71,32.76,59500.0
2010-06-03 12:30:00,32.76,32.78,32.73,32.76,73700.0,32.76,32.78,32.73,32.76,73700.0
2010-06-03 12:35:00,32.76,32.86,32.75,32.86,47700.0,32.76,32.86,32.75,32.86,47700.0
2010-06-03 12:40:00,32.86,32.89,32.85,32.89,29400.0,32.86,32.89,32.85,32.89,29400.0
2010-06-03 12:45:00,32.9,32.93,32.9,32.9,44200.0,32.9,32.93,32.9,32.9,44200.0
2010-06-03 12:50:00,32.9,32.92,32.86,32.88,34600.0,32.9,32.92,32.86,32.88,34600.0
2010-06-03 12:55:00,32.88,32.93,32.87,32.92,21800.0,32.88,32.93,32.87,32.92,21800.0
2010-06-03 13:00:00,32.93,32.96,32.91,32.92,143600.0,32.93,32.96,32.91,32.92,143600.0
2010-06-03 13:05:00,32.92,32.93,32.89,32.89,67100.0,32.92,32.93,32.89,32.89,67100.0
2010-06-03 13:10:00,32.89,32.91,32.86,32.87,30900.0,32.89,32.91,32.86,32.87,30900.0
2010-06-03 13:15:00,32.87,32.89,32.83,32.83,44200.0,32.87,32.89,32.83,32.83,44200.0
2010-06-03 13:20:00,32.84,32.84,32.76,32.78,52900.0,32.84,32.84,32.76,32.78,52900.0
2010-06-03 13:25:00,32.77,32.8,32.74,32.78,178800.0,32.77,32.8,32.74,32.78,178800.0
2010-06-03 13:30:00,32.78,32.84,32.74,32.74,170500.0,32.78,32.84,32.74,32.74,170500.0
2010-06-03 13:35:00,32.74,32.74,32.68,32.69,111200.0,32.74,32.74,32.68,32.69,111200.0
2010-06-03 13:40:00,32.69,32.78,32.68,32.77,123500.0,32.69,32.78,32.68,32.77,123500.0
2010-06-03 13:45:00,32.77,32.83,32.76,32.78,135900.0,32.77,32.83,32.76,32.78,135900.0
2010-06-03 13:50:00,32.77,32.8,32.77,32.78,109300.0,32.77,32.8,32.77,32.78,109300.0
2010-06-03 13:55:00,32.78,32.81,32.74,32.76,106500.0,32.78,32.81,32.74,32.76,106500.0
2010-06-03 14:00:00,32.76,32.8,32.75,32.77,62400.0,32.76,32.8,32.75,32.77,62400.0
2010-06-03 14:05:00,32.77,32.81,32.73,32.8,197400.0,32.77,32.81,32.73,32.8,197400.0
2010-06-03 14:10:00,32.79,32.85,32.78,32.81,177500.0,32.79,32.85,32.78,32.81,177500.0
2010-06-03 14:15:00,32.82,32.88,32.79,32.86,53700.0,32.82,32.88,32.79,32.86,53700.0
2010-06-03 14:20:00,32.85,32.9,32.81,32.82,118300.0,32.85,32.9,32.81,32.82,118300.0
2010-06-03 14:25:00,32.82,32.89,32.78,32.78,69900.0,32.82,32.89,32.78,32.78,69900.0
2010-06-03 14:30:00,32.78,32.8,32.74,32.8,94800.0,32.78,32.8,32.74,32.8,94800.0
2010-06-03 14:35:00,32.79,32.88,32.77,32.82,112500.0,32.79,32.88,32.77,32.82,112500.0
2010-06-03 14:40:00,32.82,32.87,32.81,32.84,103100.0,32.82,32.87,32.81,32.84,103100.0
2010-06-03 14:45:00,32.85,32.85,32.77,32.78,74000.0,32.85,32.85,32.77,32.78,74000.0
2010-06-03 14:50:00,32.79,32.86,32.79,32.85,33700.0,32.79,32.86,32.79,32.85,33700.0
2010-06-03 14:55:00,32.85,32.89,32.82,32.87,57700.0,32.85,32.89,32.82,32.87,57700.0
2010-06-03 15:00:00,32.87,32.91,32.87,32.87,37500.0,32.87,32.91,32.87,32.87,37500.0
2010-06-03 15:05:00,32.87,32.88,32.82,32.86,51500.0,32.87,32.88,32.82,32.86,51500.0
2010-06-03 15:10:00,32.86,32.87,32.8,32.86,38800.0,32.86,32.87,32.8,32.86,38800.0
2010-06-03 15:15:00,32.85,32.85,32.8,32.85,94200.0,32.85,32.85,32.8,32.85,94200.0
2010-06-03 15:20:00,32.85,32.89,32.81,32.86,161300.0,32.85,32.89,32.81,32.86,161300.0
2010-06-03 15:25:00,32.87,32.93,32.85,32.91,157100.0,32.87,32.93,32.85,32.91,157100.0
2010-06-03 15:30:00,32.91,32.92,32.87,32.9,292500.0,32.91,32.92,32.87,32.9,292500.0
2010-06-03 15:35:00,32.9,32.98,32.9,32.94,182100.0,32.9,32.98,32.9,32.94,182100.0
2010-06-03 15:40:00,32.94,32.97,32.92,32.97,116300.0,32.94,32.97,32.92,32.97,116300.0
2010-06-03 15:45:00,32.96,32.98,32.9,32.91,235600.0,32.96,32.98,32.9,32.91,235600.0
2010-06-03 15:50:00,32.91,32.93,32.86,32.88,258700.0,32.91,32.93,32.86,32.88,258700.0
2010-06-03 15:55:00,32.88,32.93,32.87,32.91,363000.0,32.88,32.93,32.87,32.91,363000.0
2010-06-04 09:30:00,32.15,32.15,31.69,31.92,184400.0,32.15,32.15,31.69,31.92,184400.0
2010-06-04 09:35:00,31.92,32.16,31.91,32.14,247400.0,31.92,32.16,31.91,32.14,247400.0
2010-06-04 09:40:00,32.14,32.21,32.1,32.17,220300.0,32.14,32.21,32.1,32.17,220300.0
2010-06-04 09:45:00,32.17,32.17,32.07,32.15,271800.0,32.17,32.17,32.07,32.15,271800.0
2010-06-04 09:50:00,32.15,32.34,32.08,32.3,191200.0,32.15,32.34,32.08,32.3,191200.0
2010-06-04 09:55:00,32.31,32.36,32.26,32.27,112800.0,32.31,32.36,32.26,32.27,112800.0
2010-06-04 10:00:00,32.26,32.28,32.19,32.25,105400.0,32.26,32.28,32.19,32.25,105400.0
2010-06-04 10:05:00,32.26,32.31,32.24,32.3,97300.0,32.26,32.31,32.24,32.3,97300.0
2010-06-04 10:10:00,32.31,32.39,32.28,32.39,107800.0,32.31,32.39,32.28,32.39,107800.0
2010-06-04 10:15:00,32.38,32.46,32.35,32.45,152200.0,32.38,32.46,32.35,32.45,152200.0
2010-06-04 10:20:00,32.46,32.47,32.32,32.33,205700.0,32.46,32.47,32.32,32.33,205700.0
2010-06-04 10:25:00,32.32,32.42,32.27,32.36,135000.0,32.32,32.42,32.27,32.36,135000.0
2010-06-04 10:30:00,32.36,32.4,32.31,32.37,90700.0,32.36,32.4,32.31,32.37,90700.0
2010-06-04 10:35:00,32.36,32.43,32.33,32.42,130600.0,32.36,32.43,32.33,32.42,130600.0
2010-06-04 10:40:00,32.42,32.46,32.39,32.4,88800.0,32.42,32.46,32.39,32.4,88800.0
2010-06-04 10:45:00,32.4,32.45,32.39,32.41,72800.0,32.4,32.45,32.39,32.41,72800.0
2010-06-04 10:50:00,32.42,32.43,32.38,32.42,102700.0,32.42,32.43,32.38,32.42,102700.0
2010-06-04 10:55:00,32.42,32.42,32.37,32.39,80000.0,32.42,32.42,32.37,32.39,80000.0
2010-06-04 11:00:00,32.4,32.4,32.28,32.31,81500.0,32.4,32.4,32.28,32.31,81500.0
2010-06-04 11:05:00,32.31,32.39,32.29,32.37,46500.0,32.31,32.39,32.29,32.37,46500.0
2010-06-04 11:10:00,32.37,32.38,32.27,32.31,66800.0,32.37,32.38,32.27,32.31,66800.0
2010-06-04 11:15:00,32.31,32.33,32.16,32.16,62600.0,32.31,32.33,32.16,32.16,62600.0
2010-06-04 11:20:00,32.15,32.19,32.12,32.12,66400.0,32.15,32.19,32.12,32.12,66400.0
2010-06-04 11:25:00,32.12,32.17,32.12,32.17,61300.0,32.12,32.17,32.12,32.17,61300.0
2010-06-04 11:30:00,32.18,32.21,32.17,32.17,106100.0,32.18,32.21,32.17,32.17,106100.0
2010-06-04 11:35:00,32.18,32.29,32.14,32.29,69400.0,32.18,32.29,32.14,32.29,69400.0
2010-06-04 11:40:00,32.28,32.36,32.28,32.31,55900.0,32.28,32.36,32.28,32.31,55900.0
2010-06-04 11:45:00,32.32,32.42,32.32,32.42,49500.0,32.32,32.42,32.32,32.42,49500.0
2010-06-04 11:50:00,32.42,32.44,32.4,32.4,70200.0,32.42,32.44,32.4,32.4,70200.0
2010-06-04 11:55:00,32.4,32.42,32.34,32.35,28600.0,32.4,32.42,32.34,32.35,28600.0
2010-06-04 12:00:00,32.34,32.34,32.16,32.18,85000.0,32.34,32.34,32.16,32.18,85000.0
2010-06-04 12:05:00,32.17,32.17,32.08,32.12,74000.0,32.17,32.17,32.08,32.12,74000.0
2010-06-04 12:10:00,32.13,32.2,32.13,32.2,38400.0,32.13,32.2,32.13,32.2,38400.0
2010-06-04 12:15:00,32.2,32.24,32.19,32.2,62400.0,32.2,32.24,32.19,32.2,62400.0
2010-06-04 12:20:00,32.2,32.25,32.2,32.24,42500.0,32.2,32.25,32.2,32.24,42500.0
2010-06-04 12:25:00,32.25,32.25,32.19,32.19,40400.0,32.25,32.25,32.19,32.19,40400.0
2010-06-04 12:30:00,32.19,32.23,32.17,32.17,66800.0,32.19,32.23,32.17,32.17,66800.0
2010-06-04 12:35:00,32.16,32.23,32.16,32.17,34000.0,32.16,32.23,32.16,32.17,34000.0
2010-06-04 12:40:00,32.17,32.17,32.08,32.12,55300.0,32.17,32.17,32.08,32.12,55300.0
2010-06-04 12:45:00,32.13,32.21,32.12,32.21,39300.0,32.13,32.21,32.12,32.21,39300.0
2010-06-04 12:50:00,32.22,32.26,32.18,32.2,42800.0,32.22,32.26,32.18,32.2,42800.0
2010-06-04 12:55:00,32.19,32.23,32.16,32.22,33500.0,32.19,32.23,32.16,32.22,33500.0
2010-06-04 13:00:00,32.22,32.24,32.17,32.18,18500.0,32.22,32.24,32.17,32.18,18500.0
2010-06-04 13:05:00,32.18,32.18,32.11,32.14,30000.0,32.18,32.18,32.11,32.14,30000.0
2010-06-04 13:10:00,32.15,32.16,32.09,32.1,25500.0,32.15,32.16,32.09,32.1,25500.0
2010-06-04 13:15:00,32.1,32.1,32.06,32.08,138400.0,32.1,32.1,32.06,32.08,138400.0
2010-06-04 13:20:00,32.08,32.08,32.0,32.01,87600.0,32.08,32.08,32.0,32.01,87600.0
2010-06-04 13:25:00,32.01,32.07,32.0,32.05,29500.0,32.01,32.07,32.0,32.05,29500.0
2010-06-04 13:30:00,32.05,32.06,31.98,31.98,52100.0,32.05,32.06,31.98,31.98,52100.0
2010-06-04 13:35:00,31.98,32.02,31.94,31.96,57600.0,31.98,32.02,31.94,31.96,57600.0
2010-06-04 13:40:00,31.95,31.98,31.92,31.97,38700.0,31.95,31.98,31.92,31.97,38700.0
2010-06-04 13:45:00,31.98,32.01,31.94,31.96,74100.0,31.98,32.01,31.94,31.96,74100.0
2010-06-04 13:50:00,31.96,31.97,31.9,31.9,67700.0,31.96,31.97,31.9,31.9,67700.0
2010-06-04 13:55:00,31.9,31.94,31.88,31.92,58400.0,31.9,31.94,31.88,31.92,58400.0
2010-06-04 14:00:00,31.92,32.01,31.92,31.98,72200.0,31.92,32.01,31.92,31.98,72200.0
2010-06-04 14:05:00,31.98,31.98,31.85,31.86,85800.0,31.98,31.98,31.85,31.86,85800.0
2010-06-04 14:10:00,31.86,31.88,31.85,31.87,47100.0,31.86,31.88,31.85,31.87,47100.0
2010-06-04 14:15:00,31.88,31.96,31.88,31.92,237100.0,31.88,31.96,31.88,31.92,237100.0
2010-06-04 14:20:00,31.92,32.02,31.92,31.96,62100.0,31.92,32.02,31.92,31.96,62100.0
2010-06-04 14:25:00,31.96,31.97,31.88,31.91,59900.0,31.96,31.97,31.88,31.91,59900.0
2010-06-04 14:30:00,31.9,31.93,31.87,31.92,48000.0,31.9,31.93,31.87,31.92,48000.0
2010-06-04 14:35:00,31.91,31.92,31.83,31.86,60100.0,31.91,31.92,31.83,31.86,60100.0
2010-06-04 14:40:00,31.85,31.88,31.82,31.84,32100.0,31.85,31.88,31.82,31.84,32100.0
2010-06-04 14:45:00,31.84,31.89,31.72,31.72,128000.0,31.84,31.89,31.72,31.72,128000.0
2010-06-04 14:50:00,31.73,31.76,31.64,31.71,122200.0,31.73,31.76,31.64,31.71,122200.0
2010-06-04 14:55:00,31.71,31.74,31.61,31.62,155800.0,31.71,31.74,31.61,31.62,155800.0
2010-06-04 15:00:00,31.62,31.76,31.62,31.74,123100.0,31.62,31.76,31.62,31.74,123100.0
2010-06-04 15:05:00,31.74,31.79,31.69,31.78,99300.0,31.74,31.79,31.69,31.78,99300.0
2010-06-04 15:10:00,31.79,31.81,31.73,31.75,91000.0,31.79,31.81,31.73,31.75,91000.0
2010-06-04 15:15:00,31.75,31.8,31.68,31.75,100000.0,31.75,31.8,31.68,31.75,100000.0
2010-06-04 15:20:00,31.75,31.78,31.69,31.7,81700.0,31.75,31.78,31.69,31.7,81700.0
2010-06-04 15:25:00,31.7,31.72,31.63,31.63,125300.0,31.7,31.72,31.63,31.63,125300.0
2010-06-04 15:30:00,31.64,31.68,31.61,31.61,160500.0,31.64,31.68,31.61,31.61,160500.0
2010-06-04 15:35:00,31.62,31.71,31.61,31.68,123200.0,31.62,31.71,31.61,31.68,123200.0
2010-06-04 15:40:00,31.68,31.7,31.49,31.56,259400.0,31.68,31.7,31.49,31.56,259400.0
2010-06-04 15:45:00,31.55,31.68,31.54,31.67,180800.0,31.55,31.68,31.54,31.67,180800.0
2010-06-04 15:50:00,31.67,31.68,31.49,31.54,394300.0,31.67,31.68,31.49,31.54,394300.0
2010-06-04 15:55:00,31.55,31.64,31.55,31.61,383600.0,31.55,31.64,31.55,31.61,383600.0
2010-06-07 09:30:00,31.7,31.71,31.4,31.43,142200.0,31.7,31.71,31.4,31.43,142200.0
2010-06-07 09:35:00,31.43,31.5,31.28,31.46,157100.0,31.43,31.5,31.28,31.46,157100.0
2010-06-07 09:40:00,31.46,31.49,31.34,31.34,96300.0,31.46,31.49,31.34,31.34,96300.0
2010-06-07 09:45:00,31.34,31.5,31.33,31.49,103300.0,31.34,31.5,31.33,31.49,103300.0
2010-06-07 09:50:00,31.48,31.62,31.45,31.61,91800.0,31.48,31.62,31.45,31.61,91800.0
2010-06-07 09:55:00,31.62,31.66,31.55,31.57,97000.0,31.62,31.66,31.55,31.57,97000.0
2010-06-07 10:00:00,31.56,31.62,31.52,31.6,82400.0,31.56,31.62,31.52,31.6,82400.0
2010-06-07 10:05:00,31.6,31.65,31.53,31.64,73600.0,31.6,31.65,31.53,31.64,73600.0
2010-06-07 10:10:00,31.64,31.74,31.62,31.69,85100.0,31.64,31.74,31.62,31.69,85100.0
2010-06-07 10:15:00,31.69,31.7,31.62,31.64,74500.0,31.69,31.7,31.62,31.64,74500.0
2010-06-07 10:20:00,31.64,31.69,31.59,31.68,58500.0,31.64,31.69,31.59,31.68,58500.0
2010-06-07 10:25:00,31.67,31.7,31.59,31.62,51700.0,31.67,31.7,31.59,31.62,51700.0
2010-06-07 10:30:00,31.61,31.62,31.5,31.52,56600.0,31.61,31.62,31.5,31.52,56600.0
2010-06-07 10:35:00,31.52,31.56,31.48,31.48,55500.0,31.52,31.56,31.48,31.48,55500.0
2010-06-07 10:40:00,31.48,31.55,31.47,31.52,46500.0,31.48,31.55,31.47,31.52,46500.0
2010-06-07 10:45:00,31.5,31.51,31.39,31.42,43900.0,31.5,31.51,31.39,31.42,43900.0
2010-06-07 10:50:00,31.42,31.45,31.27,31.29,80600.0,31.42,31.45,31.27,31.29,80600.0
2010-06-07 10:55:00,31.29,31.29,31.13,31.18,67000.0,31.29,31.29,31.13,31.18,67000.0
2010-06-07 11:00:00,31.18,31.36,31.17,31.35,182200.0,31.18,31.36,31.17,31.35,182200.0
2010-06-07 11:05:00,31.35,31.37,31.28,31.31,112200.0,31.35,31.37,31.28,31.31,112200.0
2010-06-07 11:10:00,31.31,31.35,31.22,31.22,89800.0,31.31,31.35,31.22,31.22,89800.0
2010-06-07 11:15:00,31.21,31.22,31.15,31.15,61100.0,31.21,31.22,31.15,31.15,61100.0
2010-06-07 11:20:00,31.16,31.22,31.15,31.18,45700.0,31.16,31.22,31.15,31.18,45700.0
2010-06-07 11:25:00,31.18,31.27,31.17,31.24,60600.0,31.18,31.27,31.17,31.24,60600.0
2010-06-07 11:30:00,31.24,31.24,31.18,31.19,62500.0,31.24,31.24,31.18,31.19,62500.0
2010-06-07 11:35:00,31.2,31.35,31.19,31.34,57700.0,31.2,31.35,31.19,31.34,57700.0
2010-06-07 11:40:00,31.33,31.35,31.27,31.32,83800.0,31.33,31.35,31.27,31.32,83800.0
2010-06-07 11:45:00,31.32,31.34,31.23,31.23,85900.0,31.32,31.34,31.23,31.23,85900.0
2010-06-07 11:50:00,31.24,31.28,31.21,31.27,87500.0,31.24,31.28,31.21,31.27,87500.0
2010-06-07 11:55:00,31.28,31.29,31.24,31.25,55700.0,31.28,31.29,31.24,31.25,55700.0
2010-06-07 12:00:00,31.24,31.31,31.19,31.3,92200.0,31.24,31.31,31.19,31.3,92200.0
2010-06-07 12:05:00,31.31,31.33,31.27,31.28,56100.0,31.31,31.33,31.27,31.28,56100.0
2010-06-07 12:10:00,31.28,31.3,31.26,31.26,47600.0,31.28,31.3,31.26,31.26,47600.0
2010-06-07 12:15:00,31.25,31.3,31.25,31.28,70200.0,31.25,31.3,31.25,31.28,70200.0
2010-06-07 12:20:00,31.28,31.34,31.28,31.33,36600.0,31.28,31.34,31.28,31.33,36600.0
2010-06-07 12:25:00,31.32,31.33,31.28,31.28,31400.0,31.32,31.33,31.28,31.28,31400.0
2010-06-07 12:30:00,31.28,31.29,31.27,31.29,23600.0,31.28,31.29,31.27,31.29,23600.0
2010-06-07 12:35:00,31.29,31.32,31.29,31.3,57700.0,31.29,31.32,31.29,31.3,57700.0
2010-06-07 12:40:00,31.29,31.36,31.29,31.32,57600.0,31.29,31.36,31.29,31.32,57600.0
2010-06-07 12:45:00,31.32,31.35,31.3,31.34,48400.0,31.32,31.35,31.3,31.34,48400.0
2010-06-07 12:50:00,31.35,31.42,31.35,31.42,74900.0,31.35,31.42,31.35,31.42,74900.0
2010-06-07 12:55:00,31.41,31.44,31.39,31.43,49700.0,31.41,31.44,31.39,31.43,49700.0
2010-06-07 13:00:00,31.44,31.44,31.34,31.35,63200.0,31.44,31.44,31.34,31.35,63200.0
2010-06-07 13:05:00,31.36,31.4,31.35,31.4,51200.0,31.36,31.4,31.35,31.4,51200.0
2010-06-07 13:10:00,31.39,31.45,31.38,31.41,128100.0,31.39,31.45,31.38,31.41,128100.0
2010-06-07 13:15:00,31.4,31.46,31.39,31.46,94300.0,31.4,31.46,31.39,31.46,94300.0
2010-06-07 13:20:00,31.46,31.5,31.45,31.46,46400.0,31.46,31.5,31.45,31.46,46400.0
2010-06-07 13:25:00,31.46,31.5,31.43,31.49,71700.0,31.46,31.5,31.43,31.49,71700.0
2010-06-07 13:30:00,31.49,31.52,31.47,31.49,65900.0,31.49,31.52,31.47,31.49,65900.0
2010-06-07 13:35:00,31.5,31.53,31.44,31.45,63100.0,31.5,31.53,31.44,31.45,63100.0
2010-06-07 13:40:00,31.44,31.46,31.41,31.42,52200.0,31.44,31.46,31.41,31.42,52200.0
2010-06-07 13:45:00,31.41,31.43,31.33,31.37,89800.0,31.41,31.43,31.33,31.37,89800.0
2010-06-07 13:50:00,31.37,31.39,31.34,31.36,61500.0,31.37,31.39,31.34,31.36,61500.0
2010-06-07 13:55:00,31.38,31.4,31.33,31.39,59800.0,31.38,31.4,31.33,31.39,59800.0
2010-06-07 14:00:00,31.39,31.42,31.36,31.41,69500.0,31.39,31.42,31.36,31.41,69500.0
2010-06-07 14:05:00,31.4,31.41,31.36,31.38,50100.0,31.4,31.41,31.36,31.38,50100.0
2010-06-07 14:10:00,31.39,31.41,31.34,31.35,68800.0,31.39,31.41,31.34,31.35,68800.0
2010-06-07 14:15:00,31.35,31.36,31.3,31.31,74300.0,31.35,31.36,31.3,31.31,74300.0
2010-06-07 14:20:00,31.31,31.35,31.25,31.26,85200.0,31.31,31.35,31.25,31.26,85200.0
2010-06-07 14:25:00,31.26,31.37,31.26,31.35,109700.0,31.26,31.37,31.26,31.35,109700.0
2010-06-07 14:30:00,31.36,31.39,31.32,31.32,230600.0,31.36,31.39,31.32,31.32,230600.0
2010-06-07 14:35:00,31.32,31.36,31.29,31.33,120700.0,31.32,31.36,31.29,31.33,120700.0
2010-06-07 14:40:00,31.34,31.34,31.25,31.25,211700.0,31.34,31.34,31.25,31.25,211700.0
2010-06-07 14:45:00,31.25,31.25,31.17,31.2,174100.0,31.25,31.25,31.17,31.2,174100.0
2010-06-07 14:50:00,31.2,31.24,31.18,31.2,147900.0,31.2,31.24,31.18,31.2,147900.0
2010-06-07 14:55:00,31.2,31.23,31.18,31.2,83100.0,31.2,31.23,31.18,31.2,83100.0
2010-06-07 15:00:00,31.19,31.24,31.19,31.24,122200.0,31.19,31.24,31.19,31.24,122200.0
2010-06-07 15:05:00,31.24,31.3,31.23,31.24,145600.0,31.24,31.3,31.23,31.24,145600.0
2010-06-07 15:10:00,31.24,31.26,31.2,31.21,97600.0,31.24,31.26,31.2,31.21,97600.0
2010-06-07 15:15:00,31.23,31.23,31.1,31.11,270200.0,31.23,31.23,31.1,31.11,270200.0
2010-06-07 15:20:00,31.12,31.12,31.0,31.05,298700.0,31.12,31.12,31.0,31.05,298700.0
2010-06-07 15:25:00,31.06,31.06,30.96,30.96,114900.0,31.06,31.06,30.96,30.96,114900.0
2010-06-07 15:30:00,30.97,31.04,30.94,31.04,178300.0,30.97,31.04,30.94,31.04,178300.0
2010-06-07 15:35:00,31.04,31.11,31.04,31.09,227000.0,31.04,31.11,31.04,31.09,227000.0
2010-06-07 15:40:00,31.09,31.12,31.0,31.04,214900.0,31.09,31.12,31.0,31.04,214900.0
2010-06-07 15:45:00,31.05,31.07,31.02,31.05,135600.0,31.05,31.07,31.02,31.05,135600.0
2010-06-07 15:50:00,31.05,31.1,31.05,31.07,156800.0,31.05,31.1,31.05,31.07,156800.0
2010-06-07 15:55:00,31.06,31.1,31.04,31.05,249500.0,31.06,31.1,31.04,31.05,249500.0
2010-06-08 09:30:00,31.15,31.26,30.91,31.07,73300.0,31.15,31.26,30.91,31.07,73300.0
2010-06-08 09:35:00,31.07,31.13,30.99,31.11,88100.0,31.07,31.13,30.99,31.11,88100.0
2010-06-08 09:40:00,31.12,31.19,31.02,31.1,82000.0,31.12,31.19,31.02,31.1,82000.0
2010-06-08 09:45:00,31.11,31.11,30.96,31.03,106200.0,31.11,31.11,30.96,31.03,106200.0
2010-06-08 09:50:00,31.02,31.04,30.75,30.83,139300.0,31.02,31.04,30.75,30.83,139300.0
2010-06-08 09:55:00,30.83,30.87,30.69,30.78,57500.0,30.83,30.87,30.69,30.78,57500.0
2010-06-08 10:00:00,30.76,30.94,30.76,30.92,58800.0,30.76,30.94,30.76,30.92,58800.0
2010-06-08 10:05:00,30.92,30.98,30.87,30.98,52500.0,30.92,30.98,30.87,30.98,52500.0
2010-06-08 10:10:00,30.99,31.05,30.96,31.02,146500.0,30.99,31.05,30.96,31.02,146500.0
2010-06-08 10:15:00,31.02,31.02,30.9,30.92,159300.0,31.02,31.02,30.9,30.92,159300.0
2010-06-08 10:20:00,30.92,31.01,30.9,30.96,149900.0,30.92,31.01,30.9,30.96,149900.0
2010-06-08 10:25:00,30.95,31.04,30.91,31.04,107200.0,30.95,31.04,30.91,31.04,107200.0
2010-06-08 10:30:00,31.04,31.08,30.98,31.0,91000.0,31.04,31.08,30.98,31.0,91000.0
2010-06-08 10:35:00,31.0,31.02,30.97,30.97,118900.0,31.0,31.02,30.97,30.97,118900.0
2010-06-08 10:40:00,30.96,30.96,30.89,30.92,161100.0,30.96,30.96,30.89,30.92,161100.0
2010-06-08 10:45:00,30.93,30.93,30.79,30.89,116300.0,30.93,30.93,30.79,30.89,116300.0
2010-06-08 10:50:00,30.89,30.89,30.79,30.81,93100.0,30.89,30.89,30.79,30.81,93100.0
2010-06-08 10:55:00,30.81,30.93,30.79,30.9,74500.0,30.81,30.93,30.79,30.9,74500.0
2010-06-08 11:00:00,30.9,30.93,30.86,30.87,87600.0,30.9,30.93,30.86,30.87,87600.0
2010-06-08 11:05:00,30.86,30.88,30.71,30.8,140900.0,30.86,30.88,30.71,30.8,140900.0
2010-06-08 11:10:00,30.8,30.85,30.7,30.72,234800.0,30.8,30.85,30.7,30.72,234800.0
2010-06-08 11:15:00,30.71,30.85,30.71,30.82,88400.0,30.71,30.85,30.71,30.82,88400.0
2010-06-08 11:20:00,30.82,31.02,30.81,30.99,133800.0,30.82,31.02,30.81,30.99,133800.0
2010-06-08 11:25:00,30.99,31.03,30.91,30.92,88900.0,30.99,31.03,30.91,30.92,88900.0
2010-06-08 11:30:00,30.92,31.03,30.91,31.01,96800.0,30.92,31.03,30.91,31.01,96800.0
2010-06-08 11:35:00,31.02,31.04,30.97,30.98,73700.0,31.02,31.04,30.97,30.98,73700.0
2010-06-08 11:40:00,30.97,30.98,30.86,30.89,56200.0,30.97,30.98,30.86,30.89,56200.0
2010-06-08 11:45:00,30.89,31.0,30.85,30.99,65800.0,30.89,31.0,30.85,30.99,65800.0
2010-06-08 11:50:00,30.99,31.07,30.99,31.05,88300.0,30.99,31.07,30.99,31.05,88300.0
2010-06-08 11:55:00,31.04,31.07,30.98,30.98,61000.0,31.04,31.07,30.98,30.98,61000.0
2010-06-08 12:00:00,30.99,31.05,30.95,30.97,67100.0,30.99,31.05,30.95,30.97,67100.0
2010-06-08 12:05:00,30.96,30.99,30.93,30.96,50500.0,30.96,30.99,30.93,30.96,50500.0
2010-06-08 12:10:00,30.96,30.97,30.91,30.93,72200.0,30.96,30.97,30.91,30.93,72200.0
2010-06-08 12:15:00,30.94,30.97,30.91,30.96,76000.0,30.94,30.97,30.91,30.96,76000.0
2010-06-08 12:20:00,30.96,30.98,30.94,30.96,62100.0,30.96,30.98,30.94,30.96,62100.0
2010-06-08 12:25:00,30.97,31.0,30.97,30.98,39600.0,30.97,31.0,30.97,30.98,39600.0
2010-06-08 12:30:00,30.98,31.04,30.98,31.02,53800.0,30.98,31.04,30.98,31.02,53800.0
2010-06-08 12:35:00,31.03,31.06,31.0,31.05,38500.0,31.03,31.06,31.0,31.05,38500.0
2010-06-08 12:40:00,31.05,31.13,31.05,31.12,103700.0,31.05,31.13,31.05,31.12,103700.0
2010-06-08 12:45:00,31.11,31.11,31.0,31.04,45700.0,31.11,31.11,31.0,31.04,45700.0
2010-06-08 12:50:00,31.03,31.09,31.03,31.06,48900.0,31.03,31.09,31.03,31.06,48900.0
2010-06-08 12:55:00,31.06,31.07,31.01,31.05,90800.0,31.06,31.07,31.01,31.05,90800.0
2010-06-08 13:00:00,31.04,31.09,31.0,31.0,54400.0,31.04,31.09,31.0,31.0,54400.0
2010-06-08 13:05:00,31.0,31.01,30.91,30.93,87500.0,31.0,31.01,30.91,30.93,87500.0
2010-06-08 13:10:00,30.92,30.94,30.87,30.88,114200.0,30.92,30.94,30.87,30.88,114200.0
2010-06-08 13:15:00,30.88,30.89,30.84,30.86,63400.0,30.88,30.89,30.84,30.86,63400.0
2010-06-08 13:20:00,30.85,30.87,30.83,30.83,70600.0,30.85,30.87,30.83,30.83,70600.0
2010-06-08 13:25:00,30.82,30.85,30.8,30.82,84700.0,30.82,30.85,30.8,30.82,84700.0
2010-06-08 13:30:00,30.82,30.83,30.71,30.72,126100.0,30.82,30.83,30.71,30.72,126100.0
2010-06-08 13:35:00,30.72,30.78,30.71,30.75,77400.0,30.72,30.78,30.71,30.75,77400.0
2010-06-08 13:40:00,30.76,30.81,30.72,30.8,41300.0,30.76,30.81,30.72,30.8,41300.0
2010-06-08 13:45:00,30.8,30.81,30.7,30.7,44600.0,30.8,30.81,30.7,30.7,44600.0
2010-06-08 13:50:00,30.7,30.71,30.6,30.63,72800.0,30.7,30.71,30.6,30.63,72800.0
2010-06-08 13:55:00,30.63,30.73,30.62,30.73,66800.0,30.63,30.73,30.62,30.73,66800.0
2010-06-08 14:00:00,30.73,30.79,30.73,30.77,67500.0,30.73,30.79,30.73,30.77,67500.0
2010-06-08 14:05:00,30.77,30.78,30.69,30.7,54200.0,30.77,30.78,30.69,30.7,54200.0
2010-06-08 14:10:00,30.7,30.71,30.65,30.71,67300.0,30.7,30.71,30.65,30.71,67300.0
2010-06-08 14:15:00,30.71,30.82,30.68,30.82,51900.0,30.71,30.82,30.68,30.82,51900.0
2010-06-08 14:20:00,30.83,30.94,30.8,30.94,90100.0,30.83,30.94,30.8,30.94,90100.0
2010-06-08 14:25:00,30.94,30.94,30.87,30.87,54000.0,30.94,30.94,30.87,30.87,54000.0
2010-06-08 14:30:00,30.86,30.97,30.86,30.93,64300.0,30.86,30.97,30.86,30.93,64300.0
2010-06-08 14:35:00,30.93,30.97,30.91,30.92,48200.0,30.93,30.97,30.91,30.92,48200.0
2010-06-08 14:40:00,30.92,31.0,30.9,30.99,63700.0,30.92,31.0,30.9,30.99,63700.0
2010-06-08 14:45:00,30.98,30.98,30.9,30.91,57200.0,30.98,30.98,30.9,30.91,57200.0
2010-06-08 14:50:00,30.92,30.92,30.84,30.84,54700.0,30.92,30.92,30.84,30.84,54700.0
2010-06-08 14:55:00,30.84,30.92,30.81,30.82,57800.0,30.84,30.92,30.81,30.82,57800.0
2010-06-08 15:00:00,30.83,30.87,30.78,30.85,65900.0,30.83,30.87,30.78,30.85,65900.0
2010-06-08 15:05:00,30.84,30.9,30.83,30.87,66800.0,30.84,30.9,30.83,30.87,66800.0
2010-06-08 15:10:00,30.87,30.88,30.78,30.8,66200.0,30.87,30.88,30.78,30.8,66200.0
2010-06-08 15:15:00,30.79,30.79,30.7,30.73,108600.0,30.79,30.79,30.7,30.73,108600.0
2010-06-08 15:20:00,30.73,30.86,30.73,30.82,68100.0,30.73,30.86,30.73,30.82,68100.0
2010-06-08 15:25:00,30.82,30.93,30.81,30.93,94900.0,30.82,30.93,30.81,30.93,94900.0
2010-06-08 15:30:00,30.93,31.0,30.91,30.92,134300.0,30.93,31.0,30.91,30.92,134300.0
2010-06-08 15:35:00,30.92,31.04,30.91,31.03,189900.0,30.92,31.04,30.91,31.03,189900.0
2010-06-08 15:40:00,31.03,31.06,30.99,31.06,177300.0,31.03,31.06,30.99,31.06,177300.0
2010-06-08 15:45:00,31.06,31.08,31.01,31.02,208800.0,31.06,31.08,31.01,31.02,208800.0
2010-06-08 15:50:00,31.02,31.1,30.99,30.99,327600.0,31.02,31.1,30.99,30.99,327600.0
2010-06-08 15:55:00,30.99,31.03,30.95,31.01,395700.0,30.99,31.03,30.95,31.01,395700.0
2010-06-09 09:30:00,31.14,31.24,30.96,31.14,88200.0,31.14,31.24,30.96,31.14,88200.0
2010-06-09 09:35:00,31.13,31.15,30.98,31.0,167900.0,31.13,31.15,30.98,31.0,167900.0
2010-06-09 09:40:00,31.0,31.12,30.99,31.09,104600.0,31.0,31.12,30.99,31.09,104600.0
2010-06-09 09:45:00,31.09,31.1,30.99,31.03,102900.0,31.09,31.1,30.99,31.03,102900.0
2010-06-09 09:50:00,31.03,31.17,31.02,31.11,72400.0,31.03,31.17,31.02,31.11,72400.0
2010-06-09 09:55:00,31.12,31.22,31.11,31.16,85400.0,31.12,31.22,31.11,31.16,85400.0
2010-06-09 10:00:00,31.15,31.19,31.07,31.11,67000.0,31.15,31.19,31.07,31.11,67000.0
2010-06-09 10:05:00,31.1,31.13,31.04,31.05,98700.0,31.1,31.13,31.04,31.05,98700.0
2010-06-09 10:10:00,31.05,31.08,31.04,31.08,57500.0,31.05,31.08,31.04,31.08,57500.0
2010-06-09 10:15:00,31.08,31.12,31.07,31.1,139900.0,31.08,31.12,31.07,31.1,139900.0
2010-06-09 10:20:00,31.1,31.17,31.1,31.16,28400.0,31.1,31.17,31.1,31.16,28400.0
2010-06-09 10:25:00,31.16,31.19,31.14,31.15,36400.0,31.16,31.19,31.14,31.15,36400.0
2010-06-09 10:30:00,31.15,31.18,31.1,31.13,46400.0,31.15,31.18,31.1,31.13,46400.0
2010-06-09 10:35:00,31.13,31.14,30.99,31.01,74700.0,31.13,31.14,30.99,31.01,74700.0
2010-06-09 10:40:00,31.0,31.12,30.99,31.1,85700.0,31.0,31.12,30.99,31.1,85700.0
2010-06-09 10:45:00,31.11,31.23,31.1,31.22,54900.0,31.11,31.23,31.1,31.22,54900.0
2010-06-09 10:50:00,31.23,31.29,31.22,31.26,42400.0,31.23,31.29,31.22,31.26,42400.0
2010-06-09 10:55:00,31.26,31.26,31.17,31.2,91400.0,31.26,31.26,31.17,31.2,91400.0
2010-06-09 11:00:00,31.21,31.26,31.16,31.26,63000.0,31.21,31.26,31.16,31.26,63000.0
2010-06-09 11:05:00,31.26,31.39,31.26,31.35,58700.0,31.26,31.39,31.26,31.35,58700.0
2010-06-09 11:10:00,31.36,31.39,31.31,31.31,31600.0,31.36,31.39,31.31,31.31,31600.0
2010-06-09 11:15:00,31.31,31.36,31.3,31.33,23800.0,31.31,31.36,31.3,31.33,23800.0
2010-06-09 11:20:00,31.33,31.41,31.33,31.4,51200.0,31.33,31.41,31.33,31.4,51200.0
2010-06-09 11:25:00,31.4,31.52,31.38,31.49,58500.0,31.4,31.52,31.38,31.49,58500.0
2010-06-09 11:30:00,31.49,31.51,31.45,31.46,29300.0,31.49,31.51,31.45,31.46,29300.0
2010-06-09 11:35:00,31.47,31.48,31.42,31.43,26100.0,31.47,31.48,31.42,31.43,26100.0
2010-06-09 11:40:00,31.43,31.45,31.39,31.39,26400.0,31.43,31.45,31.39,31.39,26400.0
2010-06-09 11:45:00,31.39,31.4,31.3,31.34,77300.0,31.39,31.4,31.3,31.34,77300.0
2010-06-09 11:50:00,31.34,31.35,31.33,31.33,64800.0,31.34,31.35,31.33,31.33,64800.0
2010-06-09 11:55:00,31.35,31.37,31.34,31.35,37000.0,31.35,31.37,31.34,31.35,37000.0
2010-06-09 12:00:00,31.35,31.36,31.34,31.35,23800.0,31.35,31.36,31.34,31.35,23800.0
2010-06-09 12:05:00,31.35,31.35,31.32,31.33,20800.0,31.35,31.35,31.32,31.33,20800.0
2010-06-09 12:10:00,31.34,31.36,31.33,31.35,11600.0,31.34,31.36,31.33,31.35,11600.0
2010-06-09 12:15:00,31.34,31.36,31.34,31.35,26600.0,31.34,31.36,31.34,31.35,26600.0
2010-06-09 12:20:00,31.36,31.37,31.34,31.35,30000.0,31.36,31.37,31.34,31.35,30000.0
2010-06-09 12:25:00,31.35,31.36,31.31,31.31,43600.0,31.35,31.36,31.31,31.31,43600.0
2010-06-09 12:30:00,31.32,31.32,31.24,31.25,34600.0,31.32,31.32,31.24,31.25,34600.0
2010-06-09 12:35:00,31.25,31.26,31.22,31.26,32400.0,31.25,31.26,31.22,31.26,32400.0
2010-06-09 12:40:00,31.26,31.26,31.24,31.24,12600.0,31.26,31.26,31.24,31.24,12600.0
2010-06-09 12:45:00,31.24,31.29,31.24,31.29,30200.0,31.24,31.29,31.24,31.29,30200.0
2010-06-09 12:50:00,31.29,31.31,31.27,31.29,38000.0,31.29,31.31,31.27,31.29,38000.0
2010-06-09 12:55:00,31.28,31.28,31.23,31.24,17600.0,31.28,31.28,31.23,31.24,17600.0
2010-06-09 13:00:00,31.24,31.25,31.2,31.21,43800.0,31.24,31.25,31.2,31.21,43800.0
2010-06-09 13:05:00,31.22,31.25,31.22,31.22,119100.0,31.22,31.25,31.22,31.22,119100.0
2010-06-09 13:10:00,31.22,31.31,31.22,31.31,101100.0,31.22,31.31,31.22,31.31,101100.0
2010-06-09 13:15:00,31.31,31.34,31.28,31.33,42300.0,31.31,31.34,31.28,31.33,42300.0
2010-06-09 13:20:00,31.34,31.36,31.31,31.34,22600.0,31.34,31.36,31.31,31.34,22600.0
2010-06-09 13:25:00,31.34,31.36,31.27,31.28,38700.0,31.34,31.36,31.27,31.28,38700.0
2010-06-09 13:30:00,31.28,31.3,31.2,31.2,49500.0,31.28,31.3,31.2,31.2,49500.0
2010-06-09 13:35:00,31.21,31.23,31.19,31.19,42300.0,31.21,31.23,31.19,31.19,42300.0
2010-06-09 13:40:00,31.18,31.21,31.17,31.2,56500.0,31.18,31.21,31.17,31.2,56500.0
2010-06-09 13:45:00,31.2,31.22,31.18,31.18,87500.0,31.2,31.22,31.18,31.18,87500.0
2010-06-09 13:50:00,31.18,31.23,31.18,31.19,27500.0,31.18,31.23,31.18,31.19,27500.0
2010-06-09 13:55:00,31.2,31.2,31.12,31.17,80900.0,31.2,31.2,31.12,31.17,80900.0
2010-06-09 14:00:00,31.17,31.2,31.07,31.09,97300.0,31.17,31.2,31.07,31.09,97300.0
2010-06-09 14:05:00,31.1,31.1,31.02,31.06,72100.0,31.1,31.1,31.02,31.06,72100.0
2010-06-09 14:10:00,31.05,31.14,31.04,31.14,33800.0,31.05,31.14,31.04,31.14,33800.0
2010-06-09 14:15:00,31.14,31.18,31.13,31.15,38800.0,31.14,31.18,31.13,31.15,38800.0
2010-06-09 14:20:00,31.15,31.18,31.11,31.14,56300.0,31.15,31.18,31.11,31.14,56300.0
2010-06-09 14:25:00,31.14,31.22,31.1,31.22,35000.0,31.14,31.22,31.1,31.22,35000.0
2010-06-09 14:30:00,31.21,31.23,31.18,31.19,31500.0,31.21,31.23,31.18,31.19,31500.0
2010-06-09 14:35:00,31.19,31.25,31.19,31.21,72200.0,31.19,31.25,31.19,31.21,72200.0
2010-06-09 14:40:00,31.21,31.22,31.16,31.17,31900.0,31.21,31.22,31.16,31.17,31900.0
2010-06-09 14:45:00,31.17,31.21,31.07,31.1,44300.0,31.17,31.21,31.07,31.1,44300.0
2010-06-09 14:50:00,31.1,31.14,31.02,31.03,49500.0,31.1,31.14,31.02,31.03,49500.0
2010-06-09 14:55:00,31.03,31.04,30.91,30.91,43400.0,31.03,31.04,30.91,30.91,43400.0
2010-06-09 15:00:00,30.91,30.99,30.88,30.96,46400.0,30.91,30.99,30.88,30.96,46400.0
2010-06-09 15:05:00,30.96,31.01,30.94,31.0,40700.0,30.96,31.01,30.94,31.0,40700.0
2010-06-09 15:10:00,30.99,30.99,30.85,30.9,50800.0,30.99,30.99,30.85,30.9,50800.0
2010-06-09 15:15:00,30.9,30.91,30.75,30.75,176500.0,30.9,30.91,30.75,30.75,176500.0
2010-06-09 15:20:00,30.75,30.82,30.71,30.8,150800.0,30.75,30.82,30.71,30.8,150800.0
2010-06-09 15:25:00,30.81,30.91,30.8,30.89,110400.0,30.81,30.91,30.8,30.89,110400.0
2010-06-09 15:30:00,30.89,30.9,30.77,30.77,124400.0,30.89,30.9,30.77,30.77,124400.0
2010-06-09 15:35:00,30.77,30.81,30.7,30.75,135600.0,30.77,30.81,30.7,30.75,135600.0
2010-06-09 15:40:00,30.75,30.8,30.73,30.74,141900.0,30.75,30.8,30.73,30.74,141900.0
2010-06-09 15:45:00,30.76,30.8,30.69,30.73,161100.0,30.76,30.8,30.69,30.73,161100.0
2010-06-09 15:50:00,30.72,30.73,30.63,30.7,206200.0,30.72,30.73,30.63,30.7,206200.0
2010-06-09 15:55:00,30.7,30.78,30.68,30.73,405400.0,30.7,30.78,30.68,30.73,405400.0
2010-06-10 09:30:00,31.34,31.54,30.83,31.5,171700.0,31.34,31.54,30.83,31.5,171700.0
2010-06-10 09:35:00,31.49,31.49,31.38,31.4,216900.0,31.49,31.49,31.38,31.4,216900.0
2010-06-10 09:40:00,31.4,31.44,31.31,31.4,185900.0,31.4,31.44,31.31,31.4,185900.0
2010-06-10 09:45:00,31.38,31.41,31.33,31.39,126400.0,31.38,31.41,31.33,31.39,126400.0
2010-06-10 09:50:00,31.4,31.58,31.38,31.56,115500.0,31.4,31.58,31.38,31.56,115500.0
2010-06-10 09:55:00,31.56,31.64,31.55,31.55,159600.0,31.56,31.64,31.55,31.55,159600.0
2010-06-10 10:00:00,31.55,31.76,31.55,31.67,118400.0,31.55,31.76,31.55,31.67,118400.0
2010-06-10 10:05:00,31.67,31.68,31.48,31.48,211000.0,31.67,31.68,31.48,31.48,211000.0
2010-06-10 10:10:00,31.48,31.49,31.38,31.39,92900.0,31.48,31.49,31.38,31.39,92900.0
2010-06-10 10:15:00,31.39,31.39,31.33,31.35,128400.0,31.39,31.39,31.33,31.35,128400.0
2010-06-10 10:20:00,31.34,31.42,31.33,31.36,87900.0,31.34,31.42,31.33,31.36,87900.0
2010-06-10 10:25:00,31.37,31.41,31.29,31.41,62000.0,31.37,31.41,31.29,31.41,62000.0
2010-06-10 10:30:00,31.41,31.42,31.39,31.42,47400.0,31.41,31.42,31.39,31.42,47400.0
2010-06-10 10:35:00,31.42,31.45,31.35,31.38,65600.0,31.42,31.45,31.35,31.38,65600.0
2010-06-10 10:40:00,31.36,31.43,31.35,31.41,51100.0,31.36,31.43,31.35,31.41,51100.0
2010-06-10 10:45:00,31.41,31.42,31.34,31.39,45600.0,31.41,31.42,31.34,31.39,45600.0
2010-06-10 10:50:00,31.39,31.42,31.36,31.41,43100.0,31.39,31.42,31.36,31.41,43100.0
2010-06-10 10:55:00,31.4,31.42,31.34,31.36,40100.0,31.4,31.42,31.34,31.36,40100.0
2010-06-10 11:00:00,31.36,31.43,31.34,31.42,94600.0,31.36,31.43,31.34,31.42,94600.0
2010-06-10 11:05:00,31.42,31.43,31.35,31.36,34800.0,31.42,31.43,31.35,31.36,34800.0
2010-06-10 11:10:00,31.35,31.41,31.35,31.36,25300.0,31.35,31.41,31.35,31.36,25300.0
2010-06-10 11:15:00,31.37,31.37,31.32,31.33,46600.0,31.37,31.37,31.32,31.33,46600.0
2010-06-10 11:20:00,31.33,31.38,31.32,31.38,87300.0,31.33,31.38,31.32,31.38,87300.0
2010-06-10 11:25:00,31.36,31.38,31.28,31.29,28000.0,31.36,31.38,31.28,31.29,28000.0
2010-06-10 11:30:00,31.28,31.34,31.27,31.29,55000.0,31.28,31.34,31.27,31.29,55000.0
2010-06-10 11:35:00,31.29,31.31,31.25,31.3,54400.0,31.29,31.31,31.25,31.3,54400.0
2010-06-10 11:40:00,31.3,31.3,31.2,31.22,48400.0,31.3,31.3,31.2,31.22,48400.0
2010-06-10 11:45:00,31.22,31.23,31.17,31.21,51900.0,31.22,31.23,31.17,31.21,51900.0
2010-06-10 11:50:00,31.21,31.25,31.19,31.24,60100.0,31.21,31.25,31.19,31.24,60100.0
2010-06-10 11:55:00,31.24,31.31,31.24,31.31,31600.0,31.24,31.31,31.24,31.31,31600.0
2010-06-10 12:00:00,31.31,31.33,31.23,31.24,55900.0,31.31,31.33,31.23,31.24,55900.0
2010-06-10 12:05:00,31.22,31.25,31.18,31.22,45700.0,31.22,31.25,31.18,31.22,45700.0
2010-06-10 12:10:00,31.22,31.25,31.18,31.22,28900.0,31.22,31.25,31.18,31.22,28900.0
2010-06-10 12:15:00,31.21,31.32,31.21,31.27,48400.0,31.21,31.32,31.21,31.27,48400.0
2010-06-10 12:20:00,31.27,31.32,31.26,31.27,27800.0,31.27,31.32,31.26,31.27,27800.0
2010-06-10 12:25:00,31.28,31.31,31.26,31.29,46300.0,31.28,31.31,31.26,31.29,46300.0
2010-06-10 12:30:00,31.29,31.36,31.28,31.28,23400.0,31.29,31.36,31.28,31.28,23400.0
2010-06-10 12:35:00,31.29,31.32,31.22,31.24,29200.0,31.29,31.32,31.22,31.24,29200.0
2010-06-10 12:40:00,31.25,31.25,31.16,31.16,29600.0,31.25,31.25,31.16,31.16,29600.0
2010-06-10 12:45:00,31.16,31.18,31.09,31.17,73000.0,31.16,31.18,31.09,31.17,73000.0
2010-06-10 12:50:00,31.17,31.24,31.16,31.21,31500.0,31.17,31.24,31.16,31.21,31500.0
2010-06-10 12:55:00,31.22,31.22,31.15,31.21,23700.0,31.22,31.22,31.15,31.21,23700.0
2010-06-10 13:00:00,31.21,31.23,31.14,31.14,28200.0,31.21,31.23,31.14,31.14,28200.0
2010-06-10 13:05:00,31.15,31.2,31.14,31.16,41600.0,31.15,31.2,31.14,31.16,41600.0
2010-06-10 13:10:00,31.16,31.24,31.15,31.21,57400.0,31.16,31.24,31.15,31.21,57400.0
2010-06-10 13:15:00,31.21,31.22,31.14,31.19,79200.0,31.21,31.22,31.14,31.19,79200.0
2010-06-10 13:20:00,31.18,31.25,31.18,31.25,59600.0,31.18,31.25,31.18,31.25,59600.0
2010-06-10 13:25:00,31.25,31.32,31.22,31.28,41100.0,31.25,31.32,31.22,31.28,41100.0
2010-06-10 13:30:00,31.29,31.4,31.28,31.37,68600.0,31.29,31.4,31.28,31.37,68600.0
2010-06-10 13:35:00,31.37,31.39,31.34,31.37,35400.0,31.37,31.39,31.34,31.37,35400.0
2010-06-10 13:40:00,31.36,31.36,31.33,31.34,17400.0,31.36,31.36,31.33,31.34,17400.0
2010-06-10 13:45:00,31.34,31.43,31.33,31.42,70100.0,31.34,31.43,31.33,31.42,70100.0
2010-06-10 13:50:00,31.42,31.43,31.37,31.4,34400.0,31.42,31.43,31.37,31.4,34400.0
2010-06-10 13:55:00,31.4,31.4,31.36,31.39,15500.0,31.4,31.4,31.36,31.39,15500.0
2010-06-10 14:00:00,31.39,31.4,31.36,31.36,18400.0,31.39,31.4,31.36,31.36,18400.0
2010-06-10 14:05:00,31.36,31.36,31.27,31.27,16700.0,31.36,31.36,31.27,31.27,16700.0
2010-06-10 14:10:00,31.28,31.3,31.27,31.29,24200.0,31.28,31.3,31.27,31.29,24200.0
2010-06-10 14:15:00,31.29,31.39,31.29,31.37,35200.0,31.29,31.39,31.29,31.37,35200.0
2010-06-10 14:20:00,31.38,31.44,31.36,31.42,43500.0,31.38,31.44,31.36,31.42,43500.0
2010-06-10 14:25:00,31.42,31.47,31.42,31.44,42300.0,31.42,31.47,31.42,31.44,42300.0
2010-06-10 14:30:00,31.44,31.5,31.44,31.45,33100.0,31.44,31.5,31.44,31.45,33100.0
2010-06-10 14:35:00,31.46,31.52,31.46,31.49,37600.0,31.46,31.52,31.46,31.49,37600.0
2010-06-10 14:40:00,31.49,31.61,31.49,31.6,58500.0,31.49,31.61,31.49,31.6,58500.0
2010-06-10 14:45:00,31.61,31.62,31.56,31.6,47000.0,31.61,31.62,31.56,31.6,47000.0
2010-06-10 14:50:00,31.6,31.61,31.54,31.56,20600.0,31.6,31.61,31.54,31.56,20600.0
2010-06-10 14:55:00,31.55,31.57,31.53,31.53,28200.0,31.55,31.57,31.53,31.53,28200.0
2010-06-10 15:00:00,31.54,31.58,31.5,31.5,54400.0,31.54,31.58,31.5,31.5,54400.0
2010-06-10 15:05:00,31.5,31.61,31.5,31.57,105500.0,31.5,31.61,31.5,31.57,105500.0
2010-06-10 15:10:00,31.57,31.58,31.52,31.53,45600.0,31.57,31.58,31.52,31.53,45600.0
2010-06-10 15:15:00,31.53,31.64,31.52,31.63,77200.0,31.53,31.64,31.52,31.63,77200.0
2010-06-10 15:20:00,31.64,31.69,31.63,31.65,82700.0,31.64,31.69,31.63,31.65,82700.0
2010-06-10 15:25:00,31.63,31.65,31.61,31.65,39200.0,31.63,31.65,31.61,31.65,39200.0
2010-06-10 15:30:00,31.64,31.68,31.59,31.63,71200.0,31.64,31.68,31.59,31.63,71200.0
2010-06-10 15:35:00,31.63,31.65,31.58,31.59,82400.0,31.63,31.65,31.58,31.59,82400.0
2010-06-10 15:40:00,31.59,31.64,31.58,31.63,93000.0,31.59,31.64,31.58,31.63,93000.0
2010-06-10 15:45:00,31.63,31.63,31.57,31.59,99400.0,31.63,31.63,31.57,31.59,99400.0
2010-06-10 15:50:00,31.59,31.69,31.59,31.67,199300.0,31.59,31.69,31.59,31.67,199300.0
2010-06-10 15:55:00,31.68,31.74,31.66,31.71,254000.0,31.68,31.74,31.66,31.71,254000.0
2010-06-11 09:30:00,31.21,31.48,31.16,31.22,108600.0,31.21,31.48,31.16,31.22,108600.0
2010-06-11 09:35:00,31.22,31.4,31.22,31.34,100100.0,31.22,31.4,31.22,31.34,100100.0
2010-06-11 09:40:00,31.34,31.48,31.34,31.4,98000.0,31.34,31.48,31.34,31.4,98000.0
2010-06-11 09:45:00,31.4,31.46,31.37,31.41,84600.0,31.4,31.46,31.37,31.41,84600.0
2010-06-11 09:50:00,31.42,31.47,31.39,31.46,60400.0,31.42,31.47,31.39,31.46,60400.0
2010-06-11 09:55:00,31.48,31.58,31.45,31.55,77900.0,31.48,31.58,31.45,31.55,77900.0
2010-06-11 10:00:00,31.55,31.56,31.48,31.52,60600.0,31.55,31.56,31.48,31.52,60600.0
2010-06-11 10:05:00,31.51,31.69,31.48,31.63,121400.0,31.51,31.69,31.48,31.63,121400.0
2010-06-11 10:10:00,31.62,31.72,31.62,31.64,85300.0,31.62,31.72,31.62,31.64,85300.0
2010-06-11 10:15:00,31.64,31.65,31.6,31.63,54700.0,31.64,31.65,31.6,31.63,54700.0
2010-06-11 10:20:00,31.62,31.77,31.62,31.71,56200.0,31.62,31.77,31.62,31.71,56200.0
2010-06-11 10:25:00,31.7,31.7,31.59,31.64,75700.0,31.7,31.7,31.59,31.64,75700.0
2010-06-11 10:30:00,31.64,31.7,31.58,31.62,56300.0,31.64,31.7,31.58,31.62,56300.0
2010-06-11 10:35:00,31.62,31.65,31.55,31.56,80400.0,31.62,31.65,31.55,31.56,80400.0
2010-06-11 10:40:00,31.56,31.63,31.55,31.58,60300.0,31.56,31.63,31.55,31.58,60300.0
2010-06-11 10:45:00,31.59,31.64,31.57,31.64,40300.0,31.59,31.64,31.57,31.64,40300.0
2010-06-11 10:50:00,31.64,31.64,31.5,31.53,35000.0,31.64,31.64,31.5,31.53,35000.0
2010-06-11 10:55:00,31.52,31.53,31.49,31.49,20300.0,31.52,31.53,31.49,31.49,20300.0
2010-06-11 11:00:00,31.49,31.5,31.45,31.47,56200.0,31.49,31.5,31.45,31.47,56200.0
2010-06-11 11:05:00,31.47,31.47,31.33,31.37,82300.0,31.47,31.47,31.33,31.37,82300.0
2010-06-11 11:10:00,31.37,31.37,31.3,31.34,57000.0,31.37,31.37,31.3,31.34,57000.0
2010-06-11 11:15:00,31.33,31.34,31.25,31.34,46300.0,31.33,31.34,31.25,31.34,46300.0
2010-06-11 11:20:00,31.34,31.39,31.32,31.34,48900.0,31.34,31.39,31.32,31.34,48900.0
2010-06-11 11:25:00,31.34,31.42,31.32,31.39,36800.0,31.34,31.42,31.32,31.39,36800.0
2010-06-11 11:30:00,31.39,31.5,31.39,31.5,19200.0,31.39,31.5,31.39,31.5,19200.0
2010-06-11 11:35:00,31.49,31.52,31.44,31.44,42400.0,31.49,31.52,31.44,31.44,42400.0
2010-06-11 11:40:00,31.44,31.44,31.36,31.39,37200.0,31.44,31.44,31.36,31.39,37200.0
2010-06-11 11:45:00,31.39,31.48,31.38,31.47,24300.0,31.39,31.48,31.38,31.47,24300.0
2010-06-11 11:50:00,31.48,31.55,31.47,31.54,49700.0,31.48,31.55,31.47,31.54,49700.0
2010-06-11 11:55:00,31.53,31.54,31.47,31.47,128600.0,31.53,31.54,31.47,31.47,128600.0
2010-06-11 12:00:00,31.47,31.47,31.4,31.42,120500.0,31.47,31.47,31.4,31.42,120500.0
2010-06-11 12:05:00,31.43,31.48,31.42,31.48,25700.0,31.43,31.48,31.42,31.48,25700.0
2010-06-11 12:10:00,31.48,31.49,31.44,31.49,59300.0,31.48,31.49,31.44,31.49,59300.0
2010-06-11 12:15:00,31.48,31.49,31.43,31.46,38000.0,31.48,31.49,31.43,31.46,38000.0
2010-06-11 12:20:00,31.45,31.46,31.42,31.42,32500.0,31.45,31.46,31.42,31.42,32500.0
2010-06-11 12:25:00,31.42,31.49,31.4,31.48,30200.0,31.42,31.49,31.4,31.48,30200.0
2010-06-11 12:30:00,31.48,31.48,31.43,31.47,28500.0,31.48,31.48,31.43,31.47,28500.0
2010-06-11 12:35:00,31.48,31.49,31.43,31.45,49500.0,31.48,31.49,31.43,31.45,49500.0
2010-06-11 12:40:00,31.44,31.51,31.44,31.45,58200.0,31.44,31.51,31.44,31.45,58200.0
2010-06-11 12:45:00,31.46,31.5,31.45,31.48,47900.0,31.46,31.5,31.45,31.48,47900.0
2010-06-11 12:50:00,31.47,31.48,31.43,31.48,41100.0,31.47,31.48,31.43,31.48,41100.0
2010-06-11 12:55:00,31.48,31.49,31.46,31.47,62700.0,31.48,31.49,31.46,31.47,62700.0
2010-06-11 13:00:00,31.47,31.49,31.47,31.48,56000.0,31.47,31.49,31.47,31.48,56000.0
2010-06-11 13:05:00,31.47,31.51,31.47,31.5,112500.0,31.47,31.51,31.47,31.5,112500.0
2010-06-11 13:10:00,31.5,31.52,31.48,31.5,68900.0,31.5,31.52,31.48,31.5,68900.0
2010-06-11 13:15:00,31.5,31.55,31.48,31.49,71200.0,31.5,31.55,31.48,31.49,71200.0
2010-06-11 13:20:00,31.49,31.5,31.45,31.46,42700.0,31.49,31.5,31.45,31.46,42700.0
2010-06-11 13:25:00,31.47,31.59,31.47,31.59,130400.0,31.47,31.59,31.47,31.59,130400.0
2010-06-11 13:30:00,31.59,31.63,31.57,31.6,86100.0,31.59,31.63,31.57,31.6,86100.0
2010-06-11 13:35:00,31.59,31.63,31.57,31.62,135300.0,31.59,31.63,31.57,31.62,135300.0
2010-06-11 13:40:00,31.62,31.63,31.54,31.55,132100.0,31.62,31.63,31.54,31.55,132100.0
2010-06-11 13:45:00,31.55,31.56,31.49,31.5,87200.0,31.55,31.56,31.49,31.5,87200.0
2010-06-11 13:50:00,31.5,31.51,31.47,31.5,160700.0,31.5,31.51,31.47,31.5,160700.0
2010-06-11 13:55:00,31.5,31.53,31.48,31.49,134800.0,31.5,31.53,31.48,31.49,134800.0
2010-06-11 14:00:00,31.49,31.63,31.48,31.62,105300.0,31.49,31.63,31.48,31.62,105300.0
2010-06-11 14:05:00,31.62,31.64,31.59,31.6,84000.0,31.62,31.64,31.59,31.6,84000.0
2010-06-11 14:10:00,31.6,31.61,31.54,31.54,46900.0,31.6,31.61,31.54,31.54,46900.0
2010-06-11 14:15:00,31.55,31.58,31.52,31.53,110800.0,31.55,31.58,31.52,31.53,110800.0
2010-06-11 14:20:00,31.53,31.6,31.53,31.57,126100.0,31.53,31.6,31.53,31.57,126100.0
2010-06-11 14:25:00,31.56,31.58,31.54,31.58,22400.0,31.56,31.58,31.54,31.58,22400.0
2010-06-11 14:30:00,31.58,31.63,31.57,31.61,64300.0,31.58,31.63,31.57,31.61,64300.0
2010-06-11 14:35:00,31.61,31.62,31.58,31.58,59400.0,31.61,31.62,31.58,31.58,59400.0
2010-06-11 14:40:00,31.57,31.61,31.56,31.6,28100.0,31.57,31.61,31.56,31.6,28100.0
2010-06-11 14:45:00,31.6,31.7,31.59,31.65,91700.0,31.6,31.7,31.59,31.65,91700.0
2010-06-11 14:50:00,31.65,31.66,31.59,31.6,49400.0,31.65,31.66,31.59,31.6,49400.0
2010-06-11 14:55:00,31.6,31.62,31.58,31.61,26000.0,31.6,31.62,31.58,31.61,26000.0
2010-06-11 15:00:00,31.61,31.66,31.61,31.62,77200.0,31.61,31.66,31.61,31.62,77200.0
2010-06-11 15:05:00,31.63,31.65,31.59,31.62,51600.0,31.63,31.65,31.59,31.62,51600.0
2010-06-11 15:10:00,31.62,31.63,31.58,31.61,56100.0,31.62,31.63,31.58,31.61,56100.0
2010-06-11 15:15:00,31.61,31.69,31.61,31.66,66300.0,31.61,31.69,31.61,31.66,66300.0
2010-06-11 15:20:00,31.66,31.68,31.64,31.64,103100.0,31.66,31.68,31.64,31.64,103100.0
2010-06-11 15:25:00,31.65,31.7,31.64,31.65,117500.0,31.65,31.7,31.64,31.65,117500.0
2010-06-11 15:30:00,31.65,31.68,31.64,31.68,186000.0,31.65,31.68,31.64,31.68,186000.0
2010-06-11 15:35:00,31.67,31.76,31.66,31.74,149000.0,31.67,31.76,31.66,31.74,149000.0
2010-06-11 15:40:00,31.75,31.8,31.74,31.77,308000.0,31.75,31.8,31.74,31.77,308000.0
2010-06-11 15:45:00,31.77,31.84,31.76,31.81,209400.0,31.77,31.84,31.76,31.81,209400.0
2010-06-11 15:50:00,31.81,31.81,31.73,31.77,234300.0,31.81,31.81,31.73,31.77,234300.0
2010-06-11 15:55:00,31.76,31.78,31.71,31.73,360400.0,31.76,31.78,31.71,31.73,360400.0
2010-06-14 09:30:00,32.0,32.25,31.74,32.19,114000.0,32.0,32.25,31.74,32.19,114000.0
2010-06-14 09:35:00,32.18,32.18,32.0,32.06,97900.0,32.18,32.18,32.0,32.06,97900.0
2010-06-14 09:40:00,32.05,32.23,32.04,32.21,114000.0,32.05,32.23,32.04,32.21,114000.0
2010-06-14 09:45:00,32.2,32.31,32.18,32.3,125400.0,32.2,32.31,32.18,32.3,125400.0
2010-06-14 09:50:00,32.31,32.32,32.17,32.17,51500.0,32.31,32.32,32.17,32.17,51500.0
2010-06-14 09:55:00,32.17,32.22,32.14,32.2,82100.0,32.17,32.22,32.14,32.2,82100.0
2010-06-14 10:00:00,32.2,32.27,32.19,32.24,74400.0,32.2,32.27,32.19,32.24,74400.0
2010-06-14 10:05:00,32.24,32.31,32.17,32.2,88200.0,32.24,32.31,32.17,32.2,88200.0
2010-06-14 10:10:00,32.2,32.31,32.2,32.24,39900.0,32.2,32.31,32.2,32.24,39900.0
2010-06-14 10:15:00,32.25,32.32,32.24,32.32,129900.0,32.25,32.32,32.24,32.32,129900.0
2010-06-14 10:20:00,32.32,32.37,32.3,32.33,86600.0,32.32,32.37,32.3,32.33,86600.0
2010-06-14 10:25:00,32.33,32.38,32.32,32.37,73000.0,32.33,32.38,32.32,32.37,73000.0
2010-06-14 10:30:00,32.38,32.38,32.31,32.35,113600.0,32.38,32.38,32.31,32.35,113600.0
2010-06-14 10:35:00,32.35,32.37,32.32,32.35,65800.0,32.35,32.37,32.32,32.35,65800.0
2010-06-14 10:40:00,32.35,32.38,32.29,32.3,107000.0,32.35,32.38,32.29,32.3,107000.0
2010-06-14 10:45:00,32.3,32.32,32.28,32.3,81900.0,32.3,32.32,32.28,32.3,81900.0
2010-06-14 10:50:00,32.31,32.32,32.28,32.3,85900.0,32.31,32.32,32.28,32.3,85900.0
2010-06-14 10:55:00,32.29,32.38,32.29,32.33,100900.0,32.29,32.38,32.29,32.33,100900.0
2010-06-14 11:00:00,32.32,32.32,32.28,32.3,33800.0,32.32,32.32,32.28,32.3,33800.0
2010-06-14 11:05:00,32.3,32.32,32.27,32.3,53300.0,32.3,32.32,32.27,32.3,53300.0
2010-06-14 11:10:00,32.3,32.31,32.25,32.3,50900.0,32.3,32.31,32.25,32.3,50900.0
2010-06-14 11:15:00,32.3,32.31,32.26,32.29,39000.0,32.3,32.31,32.26,32.29,39000.0
2010-06-14 11:20:00,32.28,32.33,32.27,32.31,141400.0,32.28,32.33,32.27,32.31,141400.0
2010-06-14 11:25:00,32.31,32.31,32.23,32.23,85000.0,32.31,32.31,32.23,32.23,85000.0
2010-06-14 11:30:00,32.23,32.28,32.21,32.28,72000.0,32.23,32.28,32.21,32.28,72000.0
2010-06-14 11:35:00,32.27,32.27,32.2,32.21,48400.0,32.27,32.27,32.2,32.21,48400.0
2010-06-14 11:40:00,32.21,32.26,32.2,32.25,40300.0,32.21,32.26,32.2,32.25,40300.0
2010-06-14 11:45:00,32.25,32.25,32.21,32.21,30700.0,32.25,32.25,32.21,32.21,30700.0
2010-06-14 11:50:00,32.22,32.25,32.16,32.16,35500.0,32.22,32.25,32.16,32.16,35500.0
2010-06-14 11:55:00,32.17,32.19,32.12,32.13,61700.0,32.17,32.19,32.12,32.13,61700.0
2010-06-14 12:00:00,32.13,32.2,32.12,32.18,28900.0,32.13,32.2,32.12,32.18,28900.0
2010-06-14 12:05:00,32.18,32.18,32.13,32.15,35100.0,32.18,32.18,32.13,32.15,35100.0
2010-06-14 12:10:00,32.16,32.18,32.15,32.18,20000.0,32.16,32.18,32.15,32.18,20000.0
2010-06-14 12:15:00,32.19,32.19,32.13,32.13,33600.0,32.19,32.19,32.13,32.13,33600.0
2010-06-14 12:20:00,32.13,32.17,32.13,32.15,33000.0,32.13,32.17,32.13,32.15,33000.0
2010-06-14 12:25:00,32.16,32.16,32.12,32.15,22500.0,32.16,32.16,32.12,32.15,22500.0
2010-06-14 12:30:00,32.15,32.17,32.13,32.15,23900.0,32.15,32.17,32.13,32.15,23900.0
2010-06-14 12:35:00,32.15,32.15,32.07,32.07,61300.0,32.15,32.15,32.07,32.07,61300.0
2010-06-14 12:40:00,32.07,32.1,32.06,32.07,42300.0,32.07,32.1,32.06,32.07,42300.0
2010-06-14 12:45:00,32.08,32.09,32.03,32.05,55400.0,32.08,32.09,32.03,32.05,55400.0
2010-06-14 12:50:00,32.05,32.05,32.0,32.05,18000.0,32.05,32.05,32.0,32.05,18000.0
2010-06-14 12:55:00,32.05,32.05,31.97,31.98,36800.0,32.05,32.05,31.97,31.98,36800.0
2010-06-14 13:00:00,31.98,32.02,31.97,32.02,47400.0,31.98,32.02,31.97,32.02,47400.0
2010-06-14 13:05:00,32.02,32.04,31.95,31.99,100500.0,32.02,32.04,31.95,31.99,100500.0
2010-06-14 13:10:00,31.97,32.0,31.9,31.97,45800.0,31.97,32.0,31.9,31.97,45800.0
2010-06-14 13:15:00,31.97,32.0,31.94,31.98,49400.0,31.97,32.0,31.94,31.98,49400.0
2010-06-14 13:20:00,31.98,32.01,31.96,32.0,43700.0,31.98,32.01,31.96,32.0,43700.0
2010-06-14 13:25:00,32.0,32.0,31.96,31.97,19800.0,32.0,32.0,31.96,31.97,19800.0
2010-06-14 13:30:00,31.97,32.0,31.96,32.0,16600.0,31.97,32.0,31.96,32.0,16600.0
2010-06-14 13:35:00,32.0,32.06,32.0,32.05,21100.0,32.0,32.06,32.0,32.05,21100.0
2010-06-14 13:40:00,32.04,32.06,32.04,32.04,10000.0,32.04,32.06,32.04,32.04,10000.0
2010-06-14 13:45:00,32.04,32.06,31.98,31.98,21800.0,32.04,32.06,31.98,31.98,21800.0
2010-06-14 13:50:00,31.97,31.99,31.91,31.92,24700.0,31.97,31.99,31.91,31.92,24700.0
2010-06-14 13:55:00,31.92,31.93,31.82,31.82,46900.0,31.92,31.93,31.82,31.82,46900.0
2010-06-14 14:00:00,31.81,31.84,31.79,31.8,42400.0,31.81,31.84,31.79,31.8,42400.0
2010-06-14 14:05:00,31.8,31.85,31.77,31.84,36000.0,31.8,31.85,31.77,31.84,36000.0
2010-06-14 14:10:00,31.84,31.87,31.82,31.82,27700.0,31.84,31.87,31.82,31.82,27700.0
2010-06-14 14:15:00,31.82,31.82,31.73,31.77,48600.0,31.82,31.82,31.73,31.77,48600.0
2010-06-14 14:20:00,31.78,31.83,31.75,31.81,39900.0,31.78,31.83,31.75,31.81,39900.0
2010-06-14 14:25:00,31.81,31.84,31.77,31.84,31200.0,31.81,31.84,31.77,31.84,31200.0
2010-06-14 14:30:00,31.84,31.84,31.75,31.78,40000.0,31.84,31.84,31.75,31.78,40000.0
2010-06-14 14:35:00,31.78,31.81,31.76,31.77,40100.0,31.78,31.81,31.76,31.77,40100.0
2010-06-14 14:40:00,31.77,31.84,31.73,31.82,36800.0,31.77,31.84,31.73,31.82,36800.0
2010-06-14 14:45:00,31.82,31.89,31.82,31.86,36500.0,31.82,31.89,31.82,31.86,36500.0
2010-06-14 14:50:00,31.87,31.91,31.85,31.9,25700.0,31.87,31.91,31.85,31.9,25700.0
2010-06-14 14:55:00,31.89,31.9,31.86,31.89,42000.0,31.89,31.9,31.86,31.89,42000.0
2010-06-14 15:00:00,31.88,31.93,31.81,31.81,41000.0,31.88,31.93,31.81,31.81,41000.0
2010-06-14 15:05:00,31.81,31.89,31.81,31.89,68300.0,31.81,31.89,31.81,31.89,68300.0
2010-06-14 15:10:00,31.89,31.89,31.85,31.86,29100.0,31.89,31.89,31.85,31.86,29100.0
2010-06-14 15:15:00,31.86,31.94,31.85,31.9,36600.0,31.86,31.94,31.85,31.9,36600.0
2010-06-14 15:20:00,31.9,31.91,31.8,31.81,56700.0,31.9,31.91,31.8,31.81,56700.0
2010-06-14 15:25:00,31.81,31.83,31.78,31.8,43400.0,31.81,31.83,31.78,31.8,43400.0
2010-06-14 15:30:00,31.81,31.82,31.73,31.74,71200.0,31.81,31.82,31.73,31.74,71200.0
2010-06-14 15:35:00,31.73,31.74,31.67,31.7,79500.0,31.73,31.74,31.67,31.7,79500.0
2010-06-14 15:40:00,31.7,31.76,31.67,31.74,70400.0,31.7,31.76,31.67,31.74,70400.0
2010-06-14 15:45:00,31.75,31.77,31.71,31.75,81100.0,31.75,31.77,31.71,31.75,81100.0
2010-06-14 15:50:00,31.75,31.75,31.64,31.68,88300.0,31.75,31.75,31.64,31.68,88300.0
2010-06-14 15:55:00,31.67,31.71,31.65,31.7,222800.0,31.67,31.71,31.65,31.7,222800.0
2010-06-15 09:30:00,31.89,32.15,31.78,32.1,98500.0,31.89,32.15,31.78,32.1,98500.0
2010-06-15 09:35:00,32.11,32.19,32.04,32.04,139500.0,32.11,32.19,32.04,32.04,139500.0
2010-06-15 09:40:00,32.04,32.37,32.03,32.36,142500.0,32.04,32.37,32.03,32.36,142500.0
2010-06-15 09:45:00,32.36,32.39,32.3,32.35,126400.0,32.36,32.39,32.3,32.35,126400.0
2010-06-15 09:50:00,32.35,32.47,32.35,32.46,110300.0,32.35,32.47,32.35,32.46,110300.0
2010-06-15 09:55:00,32.47,32.62,32.46,32.61,125000.0,32.47,32.62,32.46,32.61,125000.0
2010-06-15 10:00:00,32.6,32.62,32.42,32.49,161300.0,32.6,32.62,32.42,32.49,161300.0
2010-06-15 10:05:00,32.49,32.55,32.46,32.47,156500.0,32.49,32.55,32.46,32.47,156500.0
2010-06-15 10:10:00,32.47,32.48,32.41,32.43,100200.0,32.47,32.48,32.41,32.43,100200.0
2010-06-15 10:15:00,32.43,32.45,32.37,32.41,96200.0,32.43,32.45,32.37,32.41,96200.0
2010-06-15 10:20:00,32.41,32.44,32.37,32.41,70000.0,32.41,32.44,32.37,32.41,70000.0
2010-06-15 10:25:00,32.41,32.42,32.38,32.38,47600.0,32.41,32.42,32.38,32.38,47600.0
2010-06-15 10:30:00,32.38,32.42,32.33,32.34,60200.0,32.38,32.42,32.33,32.34,60200.0
2010-06-15 10:35:00,32.35,32.36,32.31,32.32,78400.0,32.35,32.36,32.31,32.32,78400.0
2010-06-15 10:40:00,32.31,32.33,32.29,32.32,50500.0,32.31,32.33,32.29,32.32,50500.0
2010-06-15 10:45:00,32.32,32.36,32.3,32.36,42700.0,32.32,32.36,32.3,32.36,42700.0
2010-06-15 10:50:00,32.35,32.35,32.28,32.3,42300.0,32.35,32.35,32.28,32.3,42300.0
2010-06-15 10:55:00,32.31,32.32,32.27,32.29,28700.0,32.31,32.32,32.27,32.29,28700.0
2010-06-15 11:00:00,32.3,32.34,32.27,32.27,57200.0,32.3,32.34,32.27,32.27,57200.0
2010-06-15 11:05:00,32.27,32.28,32.21,32.24,50900.0,32.27,32.28,32.21,32.24,50900.0
2010-06-15 11:10:00,32.23,32.24,32.18,32.19,40600.0,32.23,32.24,32.18,32.19,40600.0
2010-06-15 11:15:00,32.19,32.21,32.17,32.2,82800.0,32.19,32.21,32.17,32.2,82800.0
2010-06-15 11:20:00,32.2,32.22,32.19,32.21,29000.0,32.2,32.22,32.19,32.21,29000.0
2010-06-15 11:25:00,32.2,32.25,32.2,32.2,25500.0,32.2,32.25,32.2,32.2,25500.0
2010-06-15 11:30:00,32.2,32.21,32.15,32.16,50400.0,32.2,32.21,32.15,32.16,50400.0
2010-06-15 11:35:00,32.16,32.21,32.14,32.16,124400.0,32.16,32.21,32.14,32.16,124400.0
2010-06-15 11:40:00,32.17,32.18,32.15,32.18,66800.0,32.17,32.18,32.15,32.18,66800.0
2010-06-15 11:45:00,32.17,32.18,32.14,32.16,29300.0,32.17,32.18,32.14,32.16,29300.0
2010-06-15 11:50:00,32.16,32.25,32.16,32.24,29900.0,32.16,32.25,32.16,32.24,29900.0
2010-06-15 11:55:00,32.24,32.28,32.22,32.23,49300.0,32.24,32.28,32.22,32.23,49300.0
2010-06-15 12:00:00,32.24,32.29,32.24,32.29,20300.0,32.24,32.29,32.24,32.29,20300.0
2010-06-15 12:05:00,32.29,32.3,32.26,32.27,44200.0,32.29,32.3,32.26,32.27,44200.0
2010-06-15 12:10:00,32.27,32.31,32.27,32.3,40400.0,32.27,32.31,32.27,32.3,40400.0
2010-06-15 12:15:00,32.3,32.33,32.28,32.29,49000.0,32.3,32.33,32.28,32.29,49000.0
2010-06-15 12:20:00,32.29,32.35,32.29,32.31,41300.0,32.29,32.35,32.29,32.31,41300.0
2010-06-15 12:25:00,32.31,32.35,32.3,32.35,31100.0,32.31,32.35,32.3,32.35,31100.0
2010-06-15 12:30:00,32.34,32.36,32.31,32.32,29200.0,32.34,32.36,32.31,32.32,29200.0
2010-06-15 12:35:00,32.32,32.33,32.27,32.28,15100.0,32.32,32.33,32.27,32.28,15100.0
2010-06-15 12:40:00,32.27,32.28,32.25,32.27,18800.0,32.27,32.28,32.25,32.27,18800.0
2010-06-15 12:45:00,32.27,32.29,32.26,32.27,25700.0,32.27,32.29,32.26,32.27,25700.0
2010-06-15 12:50:00,32.27,32.28,32.25,32.25,20900.0,32.27,32.28,32.25,32.25,20900.0
2010-06-15 12:55:00,32.25,32.29,32.25,32.29,60400.0,32.25,32.29,32.25,32.29,60400.0
2010-06-15 13:00:00,32.29,32.31,32.26,32.27,39400.0,32.29,32.31,32.26,32.27,39400.0
2010-06-15 13:05:00,32.26,32.26,32.19,32.23,45300.0,32.26,32.26,32.19,32.23,45300.0
2010-06-15 13:10:00,32.22,32.31,32.22,32.31,36900.0,32.22,32.31,32.22,32.31,36900.0
2010-06-15 13:15:00,32.31,32.4,32.31,32.39,51200.0,32.31,32.4,32.31,32.39,51200.0
2010-06-15 13:20:00,32.38,32.39,32.36,32.36,28100.0,32.38,32.39,32.36,32.36,28100.0
2010-06-15 13:25:00,32.37,32.37,32.31,32.32,101800.0,32.37,32.37,32.31,32.32,101800.0
2010-06-15 13:30:00,32.32,32.37,32.32,32.37,38200.0,32.32,32.37,32.32,32.37,38200.0
2010-06-15 13:35:00,32.37,32.4,32.36,32.39,51100.0,32.37,32.4,32.36,32.39,51100.0
2010-06-15 13:40:00,32.38,32.38,32.34,32.37,30000.0,32.38,32.38,32.34,32.37,30000.0
2010-06-15 13:45:00,32.36,32.39,32.34,32.37,32300.0,32.36,32.39,32.34,32.37,32300.0
2010-06-15 13:50:00,32.38,32.39,32.36,32.38,25300.0,32.38,32.39,32.36,32.38,25300.0
2010-06-15 13:55:00,32.39,32.41,32.37,32.39,59900.0,32.39,32.41,32.37,32.39,59900.0
2010-06-15 14:00:00,32.39,32.42,32.39,32.41,35400.0,32.39,32.42,32.39,32.41,35400.0
2010-06-15 14:05:00,32.4,32.4,32.37,32.4,32400.0,32.4,32.4,32.37,32.4,32400.0
2010-06-15 14:10:00,32.39,32.4,32.38,32.39,28600.0,32.39,32.4,32.38,32.39,28600.0
2010-06-15 14:15:00,32.39,32.43,32.39,32.42,34500.0,32.39,32.43,32.39,32.42,34500.0
2010-06-15 14:20:00,32.42,32.46,32.42,32.42,59400.0,32.42,32.46,32.42,32.42,59400.0
2010-06-15 14:25:00,32.42,32.45,32.42,32.44,120900.0,32.42,32.45,32.42,32.44,120900.0
2010-06-15 14:30:00,32.44,32.46,32.43,32.45,34900.0,32.44,32.46,32.43,32.45,34900.0
2010-06-15 14:35:00,32.45,32.48,32.44,32.45,48400.0,32.45,32.48,32.44,32.45,48400.0
2010-06-15 14:40:00,32.46,32.48,32.44,32.46,79500.0,32.46,32.48,32.44,32.46,79500.0
2010-06-15 14:45:00,32.47,32.47,32.44,32.47,35700.0,32.47,32.47,32.44,32.47,35700.0
2010-06-15 14:50:00,32.47,32.5,32.46,32.46,84900.0,32.47,32.5,32.46,32.46,84900.0
2010-06-15 14:55:00,32.46,32.46,32.41,32.41,131200.0,32.46,32.46,32.41,32.41,131200.0
2010-06-15 15:00:00,32.41,32.44,32.39,32.41,92100.0,32.41,32.44,32.39,32.41,92100.0
2010-06-15 15:05:00,32.42,32.47,32.42,32.45,62000.0,32.42,32.47,32.42,32.45,62000.0
2010-06-15 15:10:00,32.45,32.46,32.41,32.43,48000.0,32.45,32.46,32.41,32.43,48000.0
2010-06-15 15:15:00,32.43,32.48,32.42,32.46,90700.0,32.43,32.48,32.42,32.46,90700.0
2010-06-15 15:20:00,32.47,32.48,32.45,32.48,59800.0,32.47,32.48,32.45,32.48,59800.0
2010-06-15 15:25:00,32.48,32.48,32.46,32.46,42700.0,32.48,32.48,32.46,32.46,42700.0
2010-06-15 15:30:00,32.47,32.47,32.42,32.43,139000.0,32.47,32.47,32.42,32.43,139000.0
2010-06-15 15:35:00,32.44,32.5,32.42,32.5,156200.0,32.44,32.5,32.42,32.5,156200.0
2010-06-15 15:40:00,32.5,32.5,32.46,32.49,106200.0,32.5,32.5,32.46,32.49,106200.0
2010-06-15 15:45:00,32.49,32.55,32.46,32.55,109900.0,32.49,32.55,32.46,32.55,109900.0
2010-06-15 15:50:00,32.54,32.59,32.51,32.56,302700.0,32.54,32.59,32.51,32.56,302700.0
2010-06-15 15:55:00,32.55,32.56,32.51,32.51,232400.0,32.55,32.56,32.51,32.51,232400.0
2010-06-16 09:30:00,32.38,32.48,32.23,32.34,77500.0,32.38,32.48,32.23,32.34,77500.0
2010-06-16 09:35:00,32.36,32.42,32.29,32.38,74700.0,32.36,32.42,32.29,32.38,74700.0
2010-06-16 09:40:00,32.37,32.48,32.36,32.41,79100.0,32.37,32.48,32.36,32.41,79100.0
2010-06-16 09:45:00,32.41,32.49,32.4,32.47,46500.0,32.41,32.49,32.4,32.47,46500.0
2010-06-16 09:50:00,32.47,32.48,32.45,32.47,56200.0,32.47,32.48,32.45,32.47,56200.0
2010-06-16 09:55:00,32.47,32.51,32.47,32.51,65000.0,32.47,32.51,32.47,32.51,65000.0
2010-06-16 10:00:00,32.51,32.54,32.48,32.51,35200.0,32.51,32.54,32.48,32.51,35200.0
2010-06-16 10:05:00,32.51,32.51,32.4,32.4,24100.0,32.51,32.51,32.4,32.4,24100.0
2010-06-16 10:10:00,32.4,32.45,32.36,32.45,40200.0,32.4,32.45,32.36,32.45,40200.0
2010-06-16 10:15:00,32.44,32.45,32.39,32.39,54100.0,32.44,32.45,32.39,32.39,54100.0
2010-06-16 10:20:00,32.39,32.39,32.28,32.28,35000.0,32.39,32.39,32.28,32.28,35000.0
2010-06-16 10:25:00,32.28,32.3,32.23,32.29,50900.0,32.28,32.3,32.23,32.29,50900.0
2010-06-16 10:30:00,32.28,32.31,32.22,32.26,59300.0,32.28,32.31,32.22,32.26,59300.0
2010-06-16 10:35:00,32.26,32.33,32.24,32.31,91500.0,32.26,32.33,32.24,32.31,91500.0
2010-06-16 10:40:00,32.31,32.35,32.31,32.33,62400.0,32.31,32.35,32.31,32.33,62400.0
2010-06-16 10:45:00,32.33,32.34,32.26,32.26,17400.0,32.33,32.34,32.26,32.26,17400.0
2010-06-16 10:50:00,32.25,32.31,32.25,32.28,67000.0,32.25,32.31,32.25,32.28,67000.0
2010-06-16 10:55:00,32.27,32.33,32.27,32.32,31000.0,32.27,32.33,32.27,32.32,31000.0
2010-06-16 11:00:00,32.33,32.33,32.28,32.3,25000.0,32.33,32.33,32.28,32.3,25000.0
2010-06-16 11:05:00,32.3,32.47,32.3,32.43,98000.0,32.3,32.47,32.3,32.43,98000.0
2010-06-16 11:10:00,32.43,32.48,32.43,32.48,18300.0,32.43,32.48,32.43,32.48,18300.0
2010-06-16 11:15:00,32.48,32.5,32.44,32.48,26900.0,32.48,32.5,32.44,32.48,26900.0
2010-06-16 11:20:00,32.48,32.51,32.46,32.49,30900.0,32.48,32.51,32.46,32.49,30900.0
2010-06-16 11:25:00,32.49,32.53,32.45,32.45,34900.0,32.49,32.53,32.45,32.45,34900.0
2010-06-16 11:30:00,32.45,32.47,32.4,32.4,32000.0,32.45,32.47,32.4,32.4,32000.0
2010-06-16 11:35:00,32.4,32.41,32.37,32.39,25800.0,32.4,32.41,32.37,32.39,25800.0
2010-06-16 11:40:00,32.39,32.42,32.36,32.38,60600.0,32.39,32.42,32.36,32.38,60600.0
2010-06-16 11:45:00,32.38,32.38,32.31,32.34,65300.0,32.38,32.38,32.31,32.34,65300.0
2010-06-16 11:50:00,32.34,32.38,32.34,32.36,16700.0,32.34,32.38,32.34,32.36,16700.0
2010-06-16 11:55:00,32.36,32.37,32.33,32.36,67500.0,32.36,32.37,32.33,32.36,67500.0
2010-06-16 12:00:00,32.38,32.53,32.38,32.5,91400.0,32.38,32.53,32.38,32.5,91400.0
2010-06-16 12:05:00,32.51,32.51,32.46,32.5,42400.0,32.51,32.51,32.46,32.5,42400.0
2010-06-16 12:10:00,32.5,32.52,32.48,32.51,67500.0,32.5,32.52,32.48,32.51,67500.0
2010-06-16 12:15:00,32.51,32.54,32.51,32.52,45200.0,32.51,32.54,32.51,32.52,45200.0
2010-06-16 12:20:00,32.52,32.55,32.51,32.52,50900.0,32.52,32.55,32.51,32.52,50900.0
2010-06-16 12:25:00,32.52,32.52,32.49,32.52,22200.0,32.52,32.52,32.49,32.52,22200.0
2010-06-16 12:30:00,32.52,32.53,32.51,32.52,12800.0,32.52,32.53,32.51,32.52,12800.0
2010-06-16 12:35:00,32.52,32.54,32.51,32.51,53800.0,32.52,32.54,32.51,32.51,53800.0
2010-06-16 12:40:00,32.51,32.52,32.45,32.48,102000.0,32.51,32.52,32.45,32.48,102000.0
2010-06-16 12:45:00,32.48,32.49,32.43,32.45,111800.0,32.48,32.49,32.43,32.45,111800.0
2010-06-16 12:50:00,32.45,32.46,32.42,32.44,35500.0,32.45,32.46,32.42,32.44,35500.0
2010-06-16 12:55:00,32.43,32.46,32.43,32.44,30900.0,32.43,32.46,32.43,32.44,30900.0
2010-06-16 13:00:00,32.45,32.47,32.42,32.47,25000.0,32.45,32.47,32.42,32.47,25000.0
2010-06-16 13:05:00,32.48,32.49,32.46,32.46,31200.0,32.48,32.49,32.46,32.46,31200.0
2010-06-16 13:10:00,32.47,32.48,32.44,32.47,21100.0,32.47,32.48,32.44,32.47,21100.0
2010-06-16 13:15:00,32.48,32.5,32.46,32.49,81600.0,32.48,32.5,32.46,32.49,81600.0
2010-06-16 13:20:00,32.49,32.55,32.49,32.54,41000.0,32.49,32.55,32.49,32.54,41000.0
2010-06-16 13:25:00,32.55,32.56,32.52,32.52,24300.0,32.55,32.56,32.52,32.52,24300.0
2010-06-16 13:30:00,32.52,32.53,32.49,32.52,45400.0,32.52,32.53,32.49,32.52,45400.0
2010-06-16 13:35:00,32.52,32.53,32.52,32.53,34300.0,32.52,32.53,32.52,32.53,34300.0
2010-06-16 13:40:00,32.52,32.54,32.49,32.53,29400.0,32.52,32.54,32.49,32.53,29400.0
2010-06-16 13:45:00,32.53,32.54,32.51,32.53,17800.0,32.53,32.54,32.51,32.53,17800.0
2010-06-16 13:50:00,32.53,32.58,32.52,32.55,20000.0,32.53,32.58,32.52,32.55,20000.0
2010-06-16 13:55:00,32.54,32.56,32.53,32.54,27700.0,32.54,32.56,32.53,32.54,27700.0
2010-06-16 14:00:00,32.54,32.59,32.54,32.57,56600.0,32.54,32.59,32.54,32.57,56600.0
2010-06-16 14:05:00,32.56,32.56,32.52,32.55,33200.0,32.56,32.56,32.52,32.55,33200.0
2010-06-16 14:10:00,32.55,32.58,32.53,32.54,64500.0,32.55,32.58,32.53,32.54,64500.0
2010-06-16 14:15:00,32.54,32.59,32.54,32.59,41800.0,32.54,32.59,32.54,32.59,41800.0
2010-06-16 14:20:00,32.58,32.59,32.54,32.54,42600.0,32.58,32.59,32.54,32.54,42600.0
2010-06-16 14:25:00,32.53,32.55,32.51,32.54,57800.0,32.53,32.55,32.51,32.54,57800.0
2010-06-16 14:30:00,32.53,32.58,32.53,32.54,65400.0,32.53,32.58,32.53,32.54,65400.0
2010-06-16 14:35:00,32.54,32.57,32.52,32.53,27700.0,32.54,32.57,32.52,32.53,27700.0
2010-06-16 14:40:00,32.53,32.55,32.49,32.54,51800.0,32.53,32.55,32.49,32.54,51800.0
2010-06-16 14:45:00,32.54,32.55,32.47,32.53,53900.0,32.54,32.55,32.47,32.53,53900.0
2010-06-16 14:50:00,32.54,32.55,32.48,32.54,54100.0,32.54,32.55,32.48,32.54,54100.0
2010-06-16 14:55:00,32.54,32.55,32.48,32.51,43300.0,32.54,32.55,32.48,32.51,43300.0
2010-06-16 15:00:00,32.51,32.51,32.45,32.45,50800.0,32.51,32.51,32.45,32.45,50800.0
2010-06-16 15:05:00,32.45,32.5,32.43,32.45,51600.0,32.45,32.5,32.43,32.45,51600.0
2010-06-16 15:10:00,32.45,32.5,32.44,32.47,38200.0,32.45,32.5,32.44,32.47,38200.0
2010-06-16 15:15:00,32.47,32.47,32.39,32.4,76900.0,32.47,32.47,32.39,32.4,76900.0
2010-06-16 15:20:00,32.39,32.41,32.32,32.32,68700.0,32.39,32.41,32.32,32.32,68700.0
2010-06-16 15:25:00,32.32,32.38,32.32,32.33,69200.0,32.32,32.38,32.32,32.33,69200.0
2010-06-16 15:30:00,32.33,32.36,32.3,32.34,88800.0,32.33,32.36,32.3,32.34,88800.0
2010-06-16 15:35:00,32.33,32.4,32.31,32.4,86000.0,32.33,32.4,32.31,32.4,86000.0
2010-06-16 15:40:00,32.4,32.42,32.35,32.39,82100.0,32.4,32.42,32.35,32.39,82100.0
2010-06-16 15:45:00,32.39,32.43,32.39,32.42,76200.0,32.39,32.43,32.39,32.42,76200.0
2010-06-16 15:50:00,32.42,32.46,32.39,32.43,219200.0,32.42,32.46,32.39,32.43,219200.0
2010-06-16 15:55:00,32.44,32.49,32.42,32.45,238700.0,32.44,32.49,32.42,32.45,238700.0
2010-06-17 09:30:00,32.62,32.86,32.6,32.86,90400.0,32.62,32.86,32.6,32.86,90400.0
2010-06-17 09:35:00,32.86,32.94,32.77,32.77,104500.0,32.86,32.94,32.77,32.77,104500.0
2010-06-17 09:40:00,32.76,32.76,32.62,32.7,101700.0,32.76,32.76,32.62,32.7,101700.0
2010-06-17 09:45:00,32.7,32.89,32.66,32.84,139100.0,32.7,32.89,32.66,32.84,139100.0
2010-06-17 09:50:00,32.84,32.85,32.73,32.73,95400.0,32.84,32.85,32.73,32.73,95400.0
2010-06-17 09:55:00,32.73,32.94,32.72,32.94,74000.0,32.73,32.94,32.72,32.94,74000.0
2010-06-17 10:00:00,32.93,32.94,32.75,32.84,127400.0,32.93,32.94,32.75,32.84,127400.0
2010-06-17 10:05:00,32.83,32.89,32.79,32.87,90000.0,32.83,32.89,32.79,32.87,90000.0
2010-06-17 10:10:00,32.86,32.87,32.78,32.81,97000.0,32.86,32.87,32.78,32.81,97000.0
2010-06-17 10:15:00,32.82,32.85,32.79,32.83,236100.0,32.82,32.85,32.79,32.83,236100.0
2010-06-17 10:20:00,32.83,32.87,32.8,32.87,66900.0,32.83,32.87,32.8,32.87,66900.0
2010-06-17 10:25:00,32.86,32.89,32.8,32.81,112800.0,32.86,32.89,32.8,32.81,112800.0
2010-06-17 10:30:00,32.81,32.85,32.78,32.81,135500.0,32.81,32.85,32.78,32.81,135500.0
2010-06-17 10:35:00,32.8,32.87,32.78,32.83,81000.0,32.8,32.87,32.78,32.83,81000.0
2010-06-17 10:40:00,32.83,32.88,32.8,32.85,60800.0,32.83,32.88,32.8,32.85,60800.0
2010-06-17 10:45:00,32.85,32.87,32.79,32.87,70800.0,32.85,32.87,32.79,32.87,70800.0
2010-06-17 10:50:00,32.86,32.89,32.83,32.86,52500.0,32.86,32.89,32.83,32.86,52500.0
2010-06-17 10:55:00,32.86,32.89,32.82,32.83,60600.0,32.86,32.89,32.82,32.83,60600.0
2010-06-17 11:00:00,32.84,32.9,32.8,32.9,152500.0,32.84,32.9,32.8,32.9,152500.0
2010-06-17 11:05:00,32.9,32.98,32.9,32.94,93500.0,32.9,32.98,32.9,32.94,93500.0
2010-06-17 11:10:00,32.94,33.02,32.93,33.02,75600.0,32.94,33.02,32.93,33.02,75600.0
2010-06-17 11:15:00,33.02,33.02,32.98,32.99,45800.0,33.02,33.02,32.98,32.99,45800.0
2010-06-17 11:20:00,32.99,33.02,32.98,33.0,62400.0,32.99,33.02,32.98,33.0,62400.0
2010-06-17 11:25:00,33.0,33.01,32.95,32.95,82200.0,33.0,33.01,32.95,32.95,82200.0
2010-06-17 11:30:00,32.95,33.09,32.94,33.06,131900.0,32.95,33.09,32.94,33.06,131900.0
2010-06-17 11:35:00,33.07,33.09,33.01,33.03,72900.0,33.07,33.09,33.01,33.03,72900.0
2010-06-17 11:40:00,33.03,33.05,33.0,33.0,51400.0,33.03,33.05,33.0,33.0,51400.0
2010-06-17 11:45:00,33.0,33.03,32.98,33.01,97200.0,33.0,33.03,32.98,33.01,97200.0
2010-06-17 11:50:00,33.02,33.08,33.02,33.06,58600.0,33.02,33.08,33.02,33.06,58600.0
2010-06-17 11:55:00,33.06,33.15,33.06,33.11,137900.0,33.06,33.15,33.06,33.11,137900.0
2010-06-17 12:00:00,33.1,33.16,33.08,33.1,101600.0,33.1,33.16,33.08,33.1,101600.0
2010-06-17 12:05:00,33.11,33.13,33.08,33.08,35500.0,33.11,33.13,33.08,33.08,35500.0
2010-06-17 12:10:00,33.08,33.1,33.02,33.04,50300.0,33.08,33.1,33.02,33.04,50300.0
2010-06-17 12:15:00,33.04,33.06,33.02,33.03,40700.0,33.04,33.06,33.02,33.03,40700.0
2010-06-17 12:20:00,33.03,33.05,33.01,33.04,28300.0,33.03,33.05,33.01,33.04,28300.0
2010-06-17 12:25:00,33.05,33.06,33.0,33.03,139100.0,33.05,33.06,33.0,33.03,139100.0
2010-06-17 12:30:00,33.02,33.06,33.01,33.06,52600.0,33.02,33.06,33.01,33.06,52600.0
2010-06-17 12:35:00,33.05,33.06,33.04,33.06,35500.0,33.05,33.06,33.04,33.06,35500.0
2010-06-17 12:40:00,33.05,33.06,33.04,33.04,43400.0,33.05,33.06,33.04,33.04,43400.0
2010-06-17 12:45:00,33.05,33.09,33.03,33.09,69700.0,33.05,33.09,33.03,33.09,69700.0
2010-06-17 12:50:00,33.08,33.13,33.08,33.12,73900.0,33.08,33.13,33.08,33.12,73900.0
2010-06-17 12:55:00,33.12,33.13,33.11,33.12,32900.0,33.12,33.13,33.11,33.12,32900.0
2010-06-17 13:00:00,33.11,33.12,33.05,33.06,75100.0,33.11,33.12,33.05,33.06,75100.0
2010-06-17 13:05:00,33.07,33.1,33.05,33.08,34500.0,33.07,33.1,33.05,33.08,34500.0
2010-06-17 13:10:00,33.08,33.12,33.07,33.11,30800.0,33.08,33.12,33.07,33.11,30800.0
2010-06-17 13:15:00,33.11,33.14,33.1,33.11,41100.0,33.11,33.14,33.1,33.11,41100.0
2010-06-17 13:20:00,33.11,33.18,33.11,33.16,46800.0,33.11,33.18,33.11,33.16,46800.0
2010-06-17 13:25:00,33.16,33.16,33.1,33.13,48700.0,33.16,33.16,33.1,33.13,48700.0
2010-06-17 13:30:00,33.14,33.14,33.08,33.11,62500.0,33.14,33.14,33.08,33.11,62500.0
2010-06-17 13:35:00,33.11,33.13,33.08,33.11,86000.0,33.11,33.13,33.08,33.11,86000.0
2010-06-17 13:40:00,33.11,33.11,33.06,33.07,49800.0,33.11,33.11,33.06,33.07,49800.0
2010-06-17 13:45:00,33.06,33.09,33.05,33.08,34700.0,33.06,33.09,33.05,33.08,34700.0
2010-06-17 13:50:00,33.08,33.1,33.06,33.09,36600.0,33.08,33.1,33.06,33.09,36600.0
2010-06-17 13:55:00,33.09,33.22,33.09,33.18,177500.0,33.09,33.22,33.09,33.18,177500.0
2010-06-17 14:00:00,33.18,33.19,33.14,33.16,123100.0,33.18,33.19,33.14,33.16,123100.0
2010-06-17 14:05:00,33.16,33.16,33.05,33.05,212600.0,33.16,33.16,33.05,33.05,212600.0
2010-06-17 14:10:00,33.05,33.15,33.03,33.12,144500.0,33.05,33.15,33.03,33.12,144500.0
2010-06-17 14:15:00,33.12,33.12,33.06,33.08,25200.0,33.12,33.12,33.06,33.08,25200.0
2010-06-17 14:20:00,33.08,33.12,33.08,33.12,43400.0,33.08,33.12,33.08,33.12,43400.0
2010-06-17 14:25:00,33.11,33.11,33.03,33.03,80800.0,33.11,33.11,33.03,33.03,80800.0
2010-06-17 14:30:00,33.04,33.09,33.02,33.09,57700.0,33.04,33.09,33.02,33.09,57700.0
2010-06-17 14:35:00,33.08,33.12,33.06,33.11,37700.0,33.08,33.12,33.06,33.11,37700.0
2010-06-17 14:40:00,33.1,33.1,32.99,32.99,77500.0,33.1,33.1,32.99,32.99,77500.0
2010-06-17 14:45:00,32.99,33.07,32.99,33.06,82400.0,32.99,33.07,32.99,33.06,82400.0
2010-06-17 14:50:00,33.06,33.06,33.03,33.03,60100.0,33.06,33.06,33.03,33.03,60100.0
2010-06-17 14:55:00,33.03,33.06,33.02,33.04,49100.0,33.03,33.06,33.02,33.04,49100.0
2010-06-17 15:00:00,33.03,33.03,32.96,32.97,69000.0,33.03,33.03,32.96,32.97,69000.0
2010-06-17 15:05:00,32.97,33.02,32.97,32.99,64000.0,32.97,33.02,32.97,32.99,64000.0
2010-06-17 15:10:00,33.0,33.06,32.93,32.93,107600.0,33.0,33.06,32.93,32.93,107600.0
2010-06-17 15:15:00,32.94,32.98,32.92,32.97,91400.0,32.94,32.98,32.92,32.97,91400.0
2010-06-17 15:20:00,32.96,33.0,32.91,32.96,96600.0,32.96,33.0,32.91,32.96,96600.0
2010-06-17 15:25:00,32.96,32.97,32.9,32.94,104300.0,32.96,32.97,32.9,32.94,104300.0
2010-06-17 15:30:00,32.94,33.08,32.94,33.07,112700.0,32.94,33.08,32.94,33.07,112700.0
2010-06-17 15:35:00,33.06,33.1,33.05,33.08,166800.0,33.06,33.1,33.05,33.08,166800.0
2010-06-17 15:40:00,33.09,33.09,33.03,33.03,108500.0,33.09,33.09,33.03,33.03,108500.0
2010-06-17 15:45:00,33.04,33.15,33.04,33.14,295900.0,33.04,33.15,33.04,33.14,295900.0
2010-06-17 15:50:00,33.15,33.21,33.15,33.16,192100.0,33.15,33.21,33.15,33.16,192100.0
2010-06-17 15:55:00,33.16,33.19,33.12,33.13,309600.0,33.16,33.19,33.12,33.13,309600.0
2010-06-18 09:30:00,33.12,33.5,33.04,33.45,1396300.0,33.12,33.5,33.04,33.45,1396300.0
2010-06-18 09:35:00,33.46,33.98,33.45,33.97,472400.0,33.46,33.98,33.45,33.97,472400.0
2010-06-18 09:40:00,33.96,34.0,33.77,33.78,320300.0,33.96,34.0,33.77,33.78,320300.0
2010-06-18 09:45:00,33.78,33.8,33.49,33.53,207800.0,33.78,33.8,33.49,33.53,207800.0
2010-06-18 09:50:00,33.53,33.53,33.38,33.47,120900.0,33.53,33.53,33.38,33.47,120900.0
2010-06-18 09:55:00,33.47,33.53,33.42,33.42,99500.0,33.47,33.53,33.42,33.42,99500.0
2010-06-18 10:00:00,33.43,33.52,33.43,33.47,115400.0,33.43,33.52,33.43,33.47,115400.0
2010-06-18 10:05:00,33.47,33.58,33.46,33.51,141900.0,33.47,33.58,33.46,33.51,141900.0
2010-06-18 10:10:00,33.52,33.53,33.47,33.47,73500.0,33.52,33.53,33.47,33.47,73500.0
2010-06-18 10:15:00,33.47,33.5,33.45,33.49,45700.0,33.47,33.5,33.45,33.49,45700.0
2010-06-18 10:20:00,33.49,33.49,33.4,33.42,112300.0,33.49,33.49,33.4,33.42,112300.0
2010-06-18 10:25:00,33.43,33.53,33.42,33.49,149000.0,33.43,33.53,33.42,33.49,149000.0
2010-06-18 10:30:00,33.5,33.58,33.49,33.58,124200.0,33.5,33.58,33.49,33.58,124200.0
2010-06-18 10:35:00,33.58,33.65,33.54,33.56,102400.0,33.58,33.65,33.54,33.56,102400.0
2010-06-18 10:40:00,33.57,33.59,33.54,33.58,80000.0,33.57,33.59,33.54,33.58,80000.0
2010-06-18 10:45:00,33.58,33.6,33.55,33.57,93000.0,33.58,33.6,33.55,33.57,93000.0
2010-06-18 10:50:00,33.58,33.59,33.56,33.59,62100.0,33.58,33.59,33.56,33.59,62100.0
2010-06-18 10:55:00,33.59,33.64,33.56,33.57,65600.0,33.59,33.64,33.56,33.57,65600.0
2010-06-18 11:00:00,33.57,33.6,33.55,33.56,42300.0,33.57,33.6,33.55,33.56,42300.0
2010-06-18 11:05:00,33.56,33.6,33.55,33.56,43400.0,33.56,33.6,33.55,33.56,43400.0
2010-06-18 11:10:00,33.56,33.58,33.53,33.53,82100.0,33.56,33.58,33.53,33.53,82100.0
2010-06-18 11:15:00,33.53,33.54,33.46,33.51,88800.0,33.53,33.54,33.46,33.51,88800.0
2010-06-18 11:20:00,33.51,33.51,33.45,33.5,52900.0,33.51,33.51,33.45,33.5,52900.0
2010-06-18 11:25:00,33.51,33.51,33.48,33.5,64200.0,33.51,33.51,33.48,33.5,64200.0
2010-06-18 11:30:00,33.5,33.52,33.49,33.51,59400.0,33.5,33.52,33.49,33.51,59400.0
2010-06-18 11:35:00,33.51,33.54,33.45,33.49,132200.0,33.51,33.54,33.45,33.49,132200.0
2010-06-18 11:40:00,33.49,33.5,33.46,33.5,69200.0,33.49,33.5,33.46,33.5,69200.0
2010-06-18 11:45:00,33.5,33.5,33.47,33.49,64500.0,33.5,33.5,33.47,33.49,64500.0
2010-06-18 11:50:00,33.49,33.54,33.49,33.51,62400.0,33.49,33.54,33.49,33.51,62400.0
2010-06-18 11:55:00,33.5,33.52,33.48,33.51,29700.0,33.5,33.52,33.48,33.51,29700.0
2010-06-18 12:00:00,33.51,33.54,33.47,33.47,72800.0,33.51,33.54,33.47,33.47,72800.0
2010-06-18 12:05:00,33.47,33.48,33.41,33.47,115900.0,33.47,33.48,33.41,33.47,115900.0
2010-06-18 12:10:00,33.47,33.52,33.46,33.52,52300.0,33.47,33.52,33.46,33.52,52300.0
2010-06-18 12:15:00,33.51,33.54,33.5,33.51,41800.0,33.51,33.54,33.5,33.51,41800.0
2010-06-18 12:20:00,33.51,33.51,33.45,33.46,108200.0,33.51,33.51,33.45,33.46,108200.0
2010-06-18 12:25:00,33.47,33.49,33.45,33.49,70700.0,33.47,33.49,33.45,33.49,70700.0
2010-06-18 12:30:00,33.49,33.5,33.45,33.5,61400.0,33.49,33.5,33.45,33.5,61400.0
2010-06-18 12:35:00,33.49,33.51,33.47,33.51,90600.0,33.49,33.51,33.47,33.51,90600.0
2010-06-18 12:40:00,33.51,33.54,33.48,33.51,69400.0,33.51,33.54,33.48,33.51,69400.0
2010-06-18 12:45:00,33.52,33.54,33.5,33.52,33600.0,33.52,33.54,33.5,33.52,33600.0
2010-06-18 12:50:00,33.52,33.54,33.52,33.54,21900.0,33.52,33.54,33.52,33.54,21900.0
2010-06-18 12:55:00,33.54,33.54,33.48,33.5,42700.0,33.54,33.54,33.48,33.5,42700.0
2010-06-18 13:00:00,33.5,33.56,33.48,33.55,53700.0,33.5,33.56,33.48,33.55,53700.0
2010-06-18 13:05:00,33.55,33.56,33.51,33.51,27100.0,33.55,33.56,33.51,33.51,27100.0
2010-06-18 13:10:00,33.52,33.56,33.51,33.56,21300.0,33.52,33.56,33.51,33.56,21300.0
2010-06-18 13:15:00,33.56,33.57,33.52,33.52,24200.0,33.56,33.57,33.52,33.52,24200.0
2010-06-18 13:20:00,33.51,33.52,33.49,33.51,42300.0,33.51,33.52,33.49,33.51,42300.0
2010-06-18 13:25:00,33.52,33.53,33.48,33.48,31400.0,33.52,33.53,33.48,33.48,31400.0
2010-06-18 13:30:00,33.49,33.5,33.46,33.5,37800.0,33.49,33.5,33.46,33.5,37800.0
2010-06-18 13:35:00,33.5,33.52,33.47,33.52,47900.0,33.5,33.52,33.47,33.52,47900.0
2010-06-18 13:40:00,33.52,33.54,33.48,33.51,28300.0,33.52,33.54,33.48,33.51,28300.0
2010-06-18 13:45:00,33.51,33.52,33.45,33.49,60100.0,33.51,33.52,33.45,33.49,60100.0
2010-06-18 13:50:00,33.5,33.5,33.41,33.5,91400.0,33.5,33.5,33.41,33.5,91400.0
2010-06-18 13:55:00,33.5,33.51,33.47,33.48,138400.0,33.5,33.51,33.47,33.48,138400.0
2010-06-18 14:00:00,33.47,33.5,33.45,33.48,56300.0,33.47,33.5,33.45,33.48,56300.0
2010-06-18 14:05:00,33.48,33.49,33.44,33.45,30800.0,33.48,33.49,33.44,33.45,30800.0
2010-06-18 14:10:00,33.46,33.51,33.46,33.49,174800.0,33.46,33.51,33.46,33.49,174800.0
2010-06-18 14:15:00,33.49,33.51,33.47,33.48,86200.0,33.49,33.51,33.47,33.48,86200.0
2010-06-18 14:20:00,33.48,33.49,33.45,33.45,39800.0,33.48,33.49,33.45,33.45,39800.0
2010-06-18 14:25:00,33.45,33.5,33.45,33.5,39100.0,33.45,33.5,33.45,33.5,39100.0
2010-06-18 14:30:00,33.5,33.51,33.47,33.48,52800.0,33.5,33.51,33.47,33.48,52800.0
2010-06-18 14:35:00,33.48,33.49,33.42,33.47,112300.0,33.48,33.49,33.42,33.47,112300.0
2010-06-18 14:40:00,33.47,33.48,33.44,33.45,133100.0,33.47,33.48,33.44,33.45,133100.0
2010-06-18 14:45:00,33.45,33.47,33.44,33.45,111500.0,33.45,33.47,33.44,33.45,111500.0
2010-06-18 14:50:00,33.46,33.51,33.45,33.51,72700.0,33.46,33.51,33.45,33.51,72700.0
2010-06-18 14:55:00,33.51,33.51,33.5,33.5,32500.0,33.51,33.51,33.5,33.5,32500.0
2010-06-18 15:00:00,33.5,33.5,33.48,33.49,123300.0,33.5,33.5,33.48,33.49,123300.0
2010-06-18 15:05:00,33.48,33.49,33.43,33.46,104000.0,33.48,33.49,33.43,33.46,104000.0
2010-06-18 15:10:00,33.45,33.49,33.42,33.48,65300.0,33.45,33.49,33.42,33.48,65300.0
2010-06-18 15:15:00,33.48,33.48,33.41,33.41,37100.0,33.48,33.48,33.41,33.41,37100.0
2010-06-18 15:20:00,33.42,33.42,33.4,33.41,52300.0,33.42,33.42,33.4,33.41,52300.0
2010-06-18 15:25:00,33.4,33.44,33.38,33.43,65300.0,33.4,33.44,33.38,33.43,65300.0
2010-06-18 15:30:00,33.42,33.45,33.4,33.41,43300.0,33.42,33.45,33.4,33.41,43300.0
2010-06-18 15:35:00,33.41,33.43,33.38,33.41,147000.0,33.41,33.43,33.38,33.41,147000.0
2010-06-18 15:40:00,33.4,33.46,33.4,33.46,69800.0,33.4,33.46,33.4,33.46,69800.0
2010-06-18 15:45:00,33.46,33.5,33.45,33.48,140100.0,33.46,33.5,33.45,33.48,140100.0
2010-06-18 15:50:00,33.49,33.53,33.46,33.46,254600.0,33.49,33.53,33.46,33.46,254600.0
2010-06-18 15:55:00,33.46,33.51,33.46,33.5,305100.0,33.46,33.51,33.46,33.5,305100.0
2010-06-21 09:30:00,33.77,33.96,33.66,33.81,113400.0,33.77,33.96,33.66,33.81,113400.0
2010-06-21 09:35:00,33.78,33.86,33.67,33.67,88000.0,33.78,33.86,33.67,33.67,88000.0
2010-06-21 09:40:00,33.67,33.69,33.6,33.61,70400.0,33.67,33.69,33.6,33.61,70400.0
2010-06-21 09:45:00,33.61,33.69,33.55,33.69,151900.0,33.61,33.69,33.55,33.69,151900.0
2010-06-21 09:50:00,33.69,33.76,33.69,33.71,92400.0,33.69,33.76,33.69,33.71,92400.0
2010-06-21 09:55:00,33.72,33.79,33.7,33.77,74800.0,33.72,33.79,33.7,33.77,74800.0
2010-06-21 10:00:00,33.77,33.81,33.77,33.77,62000.0,33.77,33.81,33.77,33.77,62000.0
2010-06-21 10:05:00,33.78,33.81,33.71,33.72,106200.0,33.78,33.81,33.71,33.72,106200.0
2010-06-21 10:10:00,33.71,33.77,33.69,33.75,69700.0,33.71,33.77,33.69,33.75,69700.0
2010-06-21 10:15:00,33.75,33.8,33.69,33.69,64200.0,33.75,33.8,33.69,33.69,64200.0
2010-06-21 10:20:00,33.69,33.77,33.67,33.67,79000.0,33.69,33.77,33.67,33.67,79000.0
2010-06-21 10:25:00,33.67,33.7,33.64,33.68,86700.0,33.67,33.7,33.64,33.68,86700.0
2010-06-21 10:30:00,33.68,33.72,33.65,33.65,87200.0,33.68,33.72,33.65,33.65,87200.0
2010-06-21 10:35:00,33.66,33.71,33.63,33.69,69400.0,33.66,33.71,33.63,33.69,69400.0
2010-06-21 10:40:00,33.69,33.69,33.65,33.67,53600.0,33.69,33.69,33.65,33.67,53600.0
2010-06-21 10:45:00,33.67,33.69,33.6,33.62,102700.0,33.67,33.69,33.6,33.62,102700.0
2010-06-21 10:50:00,33.61,33.61,33.49,33.55,152700.0,33.61,33.61,33.49,33.55,152700.0
2010-06-21 10:55:00,33.55,33.59,33.52,33.54,64100.0,33.55,33.59,33.52,33.54,64100.0
2010-06-21 11:00:00,33.54,33.6,33.5,33.6,46400.0,33.54,33.6,33.5,33.6,46400.0
2010-06-21 11:05:00,33.6,33.6,33.53,33.57,45100.0,33.6,33.6,33.53,33.57,45100.0
2010-06-21 11:10:00,33.57,33.63,33.53,33.63,54600.0,33.57,33.63,33.53,33.63,54600.0
2010-06-21 11:15:00,33.63,33.67,33.61,33.64,37600.0,33.63,33.67,33.61,33.64,37600.0
2010-06-21 11:20:00,33.64,33.67,33.57,33.6,48600.0,33.64,33.67,33.57,33.6,48600.0
2010-06-21 11:25:00,33.6,33.64,33.53,33.62,57800.0,33.6,33.64,33.53,33.62,57800.0
2010-06-21 11:30:00,33.61,33.67,33.59,33.66,34500.0,33.61,33.67,33.59,33.66,34500.0
2010-06-21 11:35:00,33.67,33.68,33.57,33.57,45900.0,33.67,33.68,33.57,33.57,45900.0
2010-06-21 11:40:00,33.58,33.61,33.53,33.59,44300.0,33.58,33.61,33.53,33.59,44300.0
2010-06-21 11:45:00,33.59,33.6,33.48,33.48,33800.0,33.59,33.6,33.48,33.48,33800.0
2010-06-21 11:50:00,33.48,33.52,33.42,33.48,64100.0,33.48,33.52,33.42,33.48,64100.0
2010-06-21 11:55:00,33.48,33.54,33.45,33.53,26200.0,33.48,33.54,33.45,33.53,26200.0
2010-06-21 12:00:00,33.53,33.56,33.49,33.55,69400.0,33.53,33.56,33.49,33.55,69400.0
2010-06-21 12:05:00,33.55,33.55,33.42,33.45,59900.0,33.55,33.55,33.42,33.45,59900.0
2010-06-21 12:10:00,33.45,33.5,33.41,33.5,48500.0,33.45,33.5,33.41,33.5,48500.0
2010-06-21 12:15:00,33.5,33.51,33.47,33.48,27700.0,33.5,33.51,33.47,33.48,27700.0
2010-06-21 12:20:00,33.48,33.48,33.41,33.42,32000.0,33.48,33.48,33.41,33.42,32000.0
2010-06-21 12:25:00,33.43,33.46,33.37,33.37,41500.0,33.43,33.46,33.37,33.37,41500.0
2010-06-21 12:30:00,33.38,33.48,33.36,33.45,62700.0,33.38,33.48,33.36,33.45,62700.0
2010-06-21 12:35:00,33.44,33.44,33.39,33.42,18900.0,33.44,33.44,33.39,33.42,18900.0
2010-06-21 12:40:00,33.44,33.47,33.42,33.42,22300.0,33.44,33.47,33.42,33.42,22300.0
2010-06-21 12:45:00,33.43,33.48,33.42,33.45,27500.0,33.43,33.48,33.42,33.45,27500.0
2010-06-21 12:50:00,33.46,33.48,33.38,33.4,39900.0,33.46,33.48,33.38,33.4,39900.0
2010-06-21 12:55:00,33.41,33.51,33.41,33.5,31200.0,33.41,33.51,33.41,33.5,31200.0
2010-06-21 13:00:00,33.5,33.5,33.44,33.45,30800.0,33.5,33.5,33.44,33.45,30800.0
2010-06-21 13:05:00,33.45,33.46,33.4,33.43,31800.0,33.45,33.46,33.4,33.43,31800.0
2010-06-21 13:10:00,33.44,33.52,33.43,33.51,23400.0,33.44,33.52,33.43,33.51,23400.0
2010-06-21 13:15:00,33.5,33.5,33.43,33.43,26400.0,33.5,33.5,33.43,33.43,26400.0
2010-06-21 13:20:00,33.43,33.45,33.37,33.38,43600.0,33.43,33.45,33.37,33.38,43600.0
2010-06-21 13:25:00,33.39,33.49,33.39,33.48,28100.0,33.39,33.49,33.39,33.48,28100.0
2010-06-21 13:30:00,33.49,33.5,33.38,33.42,31500.0,33.49,33.5,33.38,33.42,31500.0
2010-06-21 13:35:00,33.41,33.42,33.28,33.29,78300.0,33.41,33.42,33.28,33.29,78300.0
2010-06-21 13:40:00,33.3,33.36,33.28,33.3,39000.0,33.3,33.36,33.28,33.3,39000.0
2010-06-21 13:45:00,33.3,33.34,33.26,33.34,39100.0,33.3,33.34,33.26,33.34,39100.0
2010-06-21 13:50:00,33.33,33.42,33.33,33.37,39300.0,33.33,33.42,33.33,33.37,39300.0
2010-06-21 13:55:00,33.36,33.4,33.34,33.36,44900.0,33.36,33.4,33.34,33.36,44900.0
2010-06-21 14:00:00,33.37,33.41,33.36,33.36,43100.0,33.37,33.41,33.36,33.36,43100.0
2010-06-21 14:05:00,33.35,33.41,33.31,33.38,55600.0,33.35,33.41,33.31,33.38,55600.0
2010-06-21 14:10:00,33.38,33.43,33.35,33.43,58700.0,33.38,33.43,33.35,33.43,58700.0
2010-06-21 14:15:00,33.43,33.49,33.42,33.43,54000.0,33.43,33.49,33.42,33.43,54000.0
2010-06-21 14:20:00,33.44,33.48,33.43,33.47,29300.0,33.44,33.48,33.43,33.47,29300.0
2010-06-21 14:25:00,33.47,33.47,33.36,33.37,47400.0,33.47,33.47,33.36,33.37,47400.0
2010-06-21 14:30:00,33.38,33.42,33.37,33.4,41000.0,33.38,33.42,33.37,33.4,41000.0
2010-06-21 14:35:00,33.39,33.44,33.38,33.42,47400.0,33.39,33.44,33.38,33.42,47400.0
2010-06-21 14:40:00,33.42,33.44,33.37,33.37,41700.0,33.42,33.44,33.37,33.37,41700.0
2010-06-21 14:45:00,33.38,33.4,33.35,33.35,51300.0,33.38,33.4,33.35,33.35,51300.0
2010-06-21 14:50:00,33.36,33.36,33.28,33.31,83300.0,33.36,33.36,33.28,33.31,83300.0
2010-06-21 14:55:00,33.31,33.34,33.29,33.3,54400.0,33.31,33.34,33.29,33.3,54400.0
2010-06-21 15:00:00,33.29,33.33,33.27,33.27,60100.0,33.29,33.33,33.27,33.27,60100.0
2010-06-21 15:05:00,33.27,33.29,33.19,33.24,67900.0,33.27,33.29,33.19,33.24,67900.0
2010-06-21 15:10:00,33.23,33.23,33.11,33.11,115000.0,33.23,33.23,33.11,33.11,115000.0
2010-06-21 15:15:00,33.12,33.2,33.03,33.04,112600.0,33.12,33.2,33.03,33.04,112600.0
2010-06-21 15:20:00,33.04,33.1,33.02,33.08,97800.0,33.04,33.1,33.02,33.08,97800.0
2010-06-21 15:25:00,33.07,33.14,33.06,33.09,87100.0,33.07,33.14,33.06,33.09,87100.0
2010-06-21 15:30:00,33.1,33.16,33.05,33.14,88500.0,33.1,33.16,33.05,33.14,88500.0
2010-06-21 15:35:00,33.15,33.15,33.07,33.13,118900.0,33.15,33.15,33.07,33.13,118900.0
2010-06-21 15:40:00,33.12,33.13,32.96,33.0,234700.0,33.12,33.13,32.96,33.0,234700.0
2010-06-21 15:45:00,33.01,33.04,32.93,33.03,203900.0,33.01,33.04,32.93,33.03,203900.0
2010-06-21 15:50:00,33.03,33.16,33.01,33.13,167900.0,33.03,33.16,33.01,33.13,167900.0
2010-06-21 15:55:00,33.12,33.17,33.11,33.14,223900.0,33.12,33.17,33.11,33.14,223900.0
2010-06-22 09:30:00,33.77,33.8,33.33,33.41,88400.0,33.77,33.8,33.33,33.41,88400.0
2010-06-22 09:35:00,33.41,33.51,33.35,33.36,101500.0,33.41,33.51,33.35,33.36,101500.0
2010-06-22 09:40:00,33.36,33.49,33.31,33.49,126200.0,33.36,33.49,33.31,33.49,126200.0
2010-06-22 09:45:00,33.47,33.67,33.47,33.52,149900.0,33.47,33.67,33.47,33.52,149900.0
2010-06-22 09:50:00,33.52,33.55,33.35,33.37,113000.0,33.52,33.55,33.35,33.37,113000.0
2010-06-22 09:55:00,33.36,33.37,33.22,33.26,128400.0,33.36,33.37,33.22,33.26,128400.0
2010-06-22 10:00:00,33.27,33.29,33.16,33.23,88200.0,33.27,33.29,33.16,33.23,88200.0
2010-06-22 10:05:00,33.22,33.32,33.18,33.32,82600.0,33.22,33.32,33.18,33.32,82600.0
2010-06-22 10:10:00,33.32,33.4,33.22,33.27,49200.0,33.32,33.4,33.22,33.27,49200.0
2010-06-22 10:15:00,33.25,33.27,33.09,33.12,48300.0,33.25,33.27,33.09,33.12,48300.0
2010-06-22 10:20:00,33.11,33.28,33.04,33.24,119700.0,33.11,33.28,33.04,33.24,119700.0
2010-06-22 10:25:00,33.23,33.32,33.16,33.27,126900.0,33.23,33.32,33.16,33.27,126900.0
2010-06-22 10:30:00,33.28,33.3,33.09,33.1,60400.0,33.28,33.3,33.09,33.1,60400.0
2010-06-22 10:35:00,33.11,33.23,33.07,33.22,54000.0,33.11,33.23,33.07,33.22,54000.0
2010-06-22 10:40:00,33.22,33.37,33.22,33.35,50300.0,33.22,33.37,33.22,33.35,50300.0
2010-06-22 10:45:00,33.35,33.37,33.33,33.37,115100.0,33.35,33.37,33.33,33.37,115100.0
2010-06-22 10:50:00,33.36,33.42,33.22,33.4,116500.0,33.36,33.42,33.22,33.4,116500.0
2010-06-22 10:55:00,33.39,33.43,33.28,33.28,50500.0,33.39,33.43,33.28,33.28,50500.0
2010-06-22 11:00:00,33.28,33.38,33.25,33.38,63100.0,33.28,33.38,33.25,33.38,63100.0
2010-06-22 11:05:00,33.37,33.37,33.23,33.24,124500.0,33.37,33.37,33.23,33.24,124500.0
2010-06-22 11:10:00,33.25,33.33,33.25,33.33,62500.0,33.25,33.33,33.25,33.33,62500.0
2010-06-22 11:15:00,33.32,33.33,33.23,33.24,38600.0,33.32,33.33,33.23,33.24,38600.0
2010-06-22 11:20:00,33.24,33.27,33.2,33.23,45800.0,33.24,33.27,33.2,33.23,45800.0
2010-06-22 11:25:00,33.22,33.27,33.19,33.25,66800.0,33.22,33.27,33.19,33.25,66800.0
2010-06-22 11:30:00,33.25,33.39,33.24,33.35,76900.0,33.25,33.39,33.24,33.35,76900.0
2010-06-22 11:35:00,33.35,33.42,33.35,33.41,97300.0,33.35,33.42,33.35,33.41,97300.0
2010-06-22 11:40:00,33.4,33.47,33.38,33.42,104100.0,33.4,33.47,33.38,33.42,104100.0
2010-06-22 11:45:00,33.41,33.44,33.4,33.4,59800.0,33.41,33.44,33.4,33.4,59800.0
2010-06-22 11:50:00,33.4,33.45,33.4,33.44,83800.0,33.4,33.45,33.4,33.44,83800.0
2010-06-22 11:55:00,33.43,33.53,33.43,33.53,305200.0,33.43,33.53,33.43,33.53,305200.0
2010-06-22 12:00:00,33.53,33.58,33.38,33.38,115600.0,33.53,33.58,33.38,33.38,115600.0
2010-06-22 12:05:00,33.38,33.38,33.31,33.36,58300.0,33.38,33.38,33.31,33.36,58300.0
2010-06-22 12:10:00,33.36,33.4,33.31,33.32,53200.0,33.36,33.4,33.31,33.32,53200.0
2010-06-22 12:15:00,33.32,33.32,33.26,33.32,46200.0,33.32,33.32,33.26,33.32,46200.0
2010-06-22 12:20:00,33.31,33.35,33.27,33.32,38800.0,33.31,33.35,33.27,33.32,38800.0
2010-06-22 12:25:00,33.33,33.36,33.22,33.23,32600.0,33.33,33.36,33.22,33.23,32600.0
2010-06-22 12:30:00,33.22,33.29,33.22,33.28,24400.0,33.22,33.29,33.22,33.28,24400.0
2010-06-22 12:35:00,33.27,33.27,33.21,33.24,37300.0,33.27,33.27,33.21,33.24,37300.0
2010-06-22 12:40:00,33.24,33.27,33.2,33.2,16600.0,33.24,33.27,33.2,33.2,16600.0
2010-06-22 12:45:00,33.21,33.23,33.18,33.23,39800.0,33.21,33.23,33.18,33.23,39800.0
2010-06-22 12:50:00,33.22,33.24,33.19,33.22,20500.0,33.22,33.24,33.19,33.22,20500.0
2010-06-22 12:55:00,33.23,33.26,33.19,33.2,29700.0,33.23,33.26,33.19,33.2,29700.0
2010-06-22 13:00:00,33.19,33.25,33.12,33.25,78500.0,33.19,33.25,33.12,33.25,78500.0
2010-06-22 13:05:00,33.25,33.27,33.2,33.2,19500.0,33.25,33.27,33.2,33.2,19500.0
2010-06-22 13:10:00,33.2,33.22,33.16,33.21,71200.0,33.2,33.22,33.16,33.21,71200.0
2010-06-22 13:15:00,33.2,33.26,33.2,33.25,50500.0,33.2,33.26,33.2,33.25,50500.0
2010-06-22 13:20:00,33.26,33.26,33.21,33.21,45600.0,33.26,33.26,33.21,33.21,45600.0
2010-06-22 13:25:00,33.22,33.26,33.14,33.14,45000.0,33.22,33.26,33.14,33.14,45000.0
2010-06-22 13:30:00,33.15,33.16,33.05,33.06,49500.0,33.15,33.16,33.05,33.06,49500.0
2010-06-22 13:35:00,33.06,33.15,33.06,33.14,26200.0,33.06,33.15,33.06,33.14,26200.0
2010-06-22 13:40:00,33.14,33.22,33.12,33.21,43100.0,33.14,33.22,33.12,33.21,43100.0
2010-06-22 13:45:00,33.22,33.22,33.15,33.18,21000.0,33.22,33.22,33.15,33.18,21000.0
2010-06-22 13:50:00,33.17,33.18,33.08,33.1,70100.0,33.17,33.18,33.08,33.1,70100.0
2010-06-22 13:55:00,33.1,33.14,33.07,33.09,47400.0,33.1,33.14,33.07,33.09,47400.0
2010-06-22 14:00:00,33.1,33.13,33.01,33.01,47600.0,33.1,33.13,33.01,33.01,47600.0
2010-06-22 14:05:00,33.01,33.07,33.0,33.01,34800.0,33.01,33.07,33.0,33.01,34800.0
2010-06-22 14:10:00,33.0,33.11,33.0,33.1,69700.0,33.0,33.11,33.0,33.1,69700.0
2010-06-22 14:15:00,33.1,33.12,33.09,33.11,79800.0,33.1,33.12,33.09,33.11,79800.0
2010-06-22 14:20:00,33.11,33.11,33.09,33.1,97300.0,33.11,33.11,33.09,33.1,97300.0
2010-06-22 14:25:00,33.1,33.11,33.0,33.06,80700.0,33.1,33.11,33.0,33.06,80700.0
2010-06-22 14:30:00,33.06,33.1,33.02,33.07,39200.0,33.06,33.1,33.02,33.07,39200.0
2010-06-22 14:35:00,33.08,33.14,33.06,33.1,159300.0,33.08,33.14,33.06,33.1,159300.0
2010-06-22 14:40:00,33.1,33.12,33.07,33.09,300000.0,33.1,33.12,33.07,33.09,300000.0
2010-06-22 14:45:00,33.09,33.13,33.0,33.01,143700.0,33.09,33.13,33.0,33.01,143700.0
2010-06-22 14:50:00,33.0,33.04,32.95,33.03,229700.0,33.0,33.04,32.95,33.03,229700.0
2010-06-22 14:55:00,33.03,33.03,32.97,32.98,144700.0,33.03,33.03,32.97,32.98,144700.0
2010-06-22 15:00:00,32.98,33.06,32.96,33.02,127000.0,32.98,33.06,32.96,33.02,127000.0
2010-06-22 15:05:00,33.02,33.02,32.88,32.89,155000.0,33.02,33.02,32.88,32.89,155000.0
2010-06-22 15:10:00,32.89,32.91,32.83,32.9,147000.0,32.89,32.91,32.83,32.9,147000.0
2010-06-22 15:15:00,32.9,32.96,32.85,32.92,169600.0,32.9,32.96,32.85,32.92,169600.0
2010-06-22 15:20:00,32.92,32.92,32.8,32.81,146500.0,32.92,32.92,32.8,32.81,146500.0
2010-06-22 15:25:00,32.81,32.86,32.79,32.81,215800.0,32.81,32.86,32.79,32.81,215800.0
2010-06-22 15:30:00,32.81,32.86,32.74,32.85,328400.0,32.81,32.86,32.74,32.85,328400.0
2010-06-22 15:35:00,32.84,32.84,32.72,32.77,193100.0,32.84,32.84,32.72,32.77,193100.0
2010-06-22 15:40:00,32.78,32.79,32.72,32.79,246600.0,32.78,32.79,32.72,32.79,246600.0
2010-06-22 15:45:00,32.78,32.83,32.71,32.74,290600.0,32.78,32.83,32.71,32.74,290600.0
2010-06-22 15:50:00,32.74,32.84,32.7,32.81,550100.0,32.74,32.84,32.7,32.81,550100.0
2010-06-22 15:55:00,32.81,32.85,32.68,32.77,517300.0,32.81,32.85,32.68,32.77,517300.0
2010-06-23 09:30:00,32.38,32.42,31.73,31.74,1056000.0,32.38,32.42,31.73,31.74,1056000.0
2010-06-23 09:35:00,31.74,31.79,31.25,31.5,1412000.0,31.74,31.79,31.25,31.5,1412000.0
2010-06-23 09:40:00,31.5,31.51,31.14,31.27,1227000.0,31.5,31.51,31.14,31.27,1227000.0
2010-06-23 09:45:00,31.28,31.54,31.26,31.43,851000.0,31.28,31.54,31.26,31.43,851000.0
2010-06-23 09:50:00,31.42,31.68,31.26,31.58,1051400.0,31.42,31.68,31.26,31.58,1051400.0
2010-06-23 09:55:00,31.59,31.74,31.35,31.7,770400.0,31.59,31.74,31.35,31.7,770400.0
2010-06-23 10:00:00,31.7,31.71,31.38,31.5,722500.0,31.7,31.71,31.38,31.5,722500.0
2010-06-23 10:05:00,31.49,31.5,31.33,31.36,439400.0,31.49,31.5,31.33,31.36,439400.0
2010-06-23 10:10:00,31.36,31.45,31.32,31.35,459900.0,31.36,31.45,31.32,31.35,459900.0
2010-06-23 10:15:00,31.35,31.42,31.25,31.42,373900.0,31.35,31.42,31.25,31.42,373900.0
2010-06-23 10:20:00,31.42,31.43,31.25,31.25,332000.0,31.42,31.43,31.25,31.25,332000.0
2010-06-23 10:25:00,31.25,31.26,31.01,31.02,552600.0,31.25,31.26,31.01,31.02,552600.0
2010-06-23 10:30:00,31.02,31.09,30.94,31.06,865600.0,31.02,31.09,30.94,31.06,865600.0
2010-06-23 10:35:00,31.06,31.11,30.91,30.95,333300.0,31.06,31.11,30.91,30.95,333300.0
2010-06-23 10:40:00,30.95,31.03,30.76,31.02,527700.0,30.95,31.03,30.76,31.02,527700.0
2010-06-23 10:45:00,31.02,31.06,30.97,31.03,735300.0,31.02,31.06,30.97,31.03,735300.0
2010-06-23 10:50:00,31.04,31.32,31.0,31.2,606300.0,31.04,31.32,31.0,31.2,606300.0
2010-06-23 10:55:00,31.2,31.22,31.05,31.05,353600.0,31.2,31.22,31.05,31.05,353600.0
2010-06-23 11:00:00,31.05,31.08,30.93,31.02,625200.0,31.05,31.08,30.93,31.02,625200.0
2010-06-23 11:05:00,31.03,31.03,30.86,30.92,394500.0,31.03,31.03,30.86,30.92,394500.0
2010-06-23 11:10:00,30.92,30.99,30.77,30.79,400600.0,30.92,30.99,30.77,30.79,400600.0
2010-06-23 11:15:00,30.78,30.81,30.72,30.78,411700.0,30.78,30.81,30.72,30.78,411700.0
2010-06-23 11:20:00,30.76,30.89,30.71,30.88,570800.0,30.76,30.89,30.71,30.88,570800.0
2010-06-23 11:25:00,30.88,30.88,30.78,30.79,322700.0,30.88,30.88,30.78,30.79,322700.0
2010-06-23 11:30:00,30.79,30.89,30.79,30.86,268000.0,30.79,30.89,30.79,30.86,268000.0
2010-06-23 11:35:00,30.87,30.88,30.74,30.75,377800.0,30.87,30.88,30.74,30.75,377800.0
2010-06-23 11:40:00,30.76,30.76,30.6,30.7,354900.0,30.76,30.76,30.6,30.7,354900.0
2010-06-23 11:45:00,30.71,30.71,30.55,30.55,196700.0,30.71,30.71,30.55,30.55,196700.0
2010-06-23 11:50:00,30.56,30.61,30.51,30.57,191000.0,30.56,30.61,30.51,30.57,191000.0
2010-06-23 11:55:00,30.56,30.69,30.54,30.65,207200.0,30.56,30.69,30.54,30.65,207200.0
2010-06-23 12:00:00,30.64,30.68,30.61,30.61,102300.0,30.64,30.68,30.61,30.61,102300.0
2010-06-23 12:05:00,30.61,30.76,30.61,30.74,212100.0,30.61,30.76,30.61,30.74,212100.0
2010-06-23 12:10:00,30.74,30.83,30.73,30.77,219500.0,30.74,30.83,30.73,30.77,219500.0
2010-06-23 12:15:00,30.77,30.86,30.75,30.83,230600.0,30.77,30.86,30.75,30.83,230600.0
2010-06-23 12:20:00,30.83,30.85,30.77,30.78,192600.0,30.83,30.85,30.77,30.78,192600.0
2010-06-23 12:25:00,30.79,30.85,30.75,30.81,153300.0,30.79,30.85,30.75,30.81,153300.0
2010-06-23 12:30:00,30.81,30.81,30.67,30.71,123100.0,30.81,30.81,30.67,30.71,123100.0
2010-06-23 12:35:00,30.71,30.71,30.64,30.68,77700.0,30.71,30.71,30.64,30.68,77700.0
2010-06-23 12:40:00,30.67,30.72,30.67,30.72,35800.0,30.67,30.72,30.67,30.72,35800.0
2010-06-23 12:45:00,30.72,30.89,30.72,30.85,193400.0,30.72,30.89,30.72,30.85,193400.0
2010-06-23 12:50:00,30.86,30.97,30.84,30.91,322400.0,30.86,30.97,30.84,30.91,322400.0
2010-06-23 12:55:00,30.9,31.0,30.9,30.97,207500.0,30.9,31.0,30.9,30.97,207500.0
2010-06-23 13:00:00,30.97,31.0,30.93,30.96,140300.0,30.97,31.0,30.93,30.96,140300.0
2010-06-23 13:05:00,30.96,31.03,30.94,31.0,218200.0,30.96,31.03,30.94,31.0,218200.0
2010-06-23 13:10:00,31.0,31.04,30.98,30.99,322900.0,31.0,31.04,30.98,30.99,322900.0
2010-06-23 13:15:00,30.99,31.01,30.8,30.91,255000.0,30.99,31.01,30.8,30.91,255000.0
2010-06-23 13:20:00,30.91,30.93,30.8,30.81,128700.0,30.91,30.93,30.8,30.81,128700.0
2010-06-23 13:25:00,30.82,30.87,30.78,30.85,132500.0,30.82,30.87,30.78,30.85,132500.0
2010-06-23 13:30:00,30.85,30.89,30.84,30.86,52300.0,30.85,30.89,30.84,30.86,52300.0
2010-06-23 13:35:00,30.87,30.89,30.78,30.82,86300.0,30.87,30.89,30.78,30.82,86300.0
2010-06-23 13:40:00,30.83,30.85,30.8,30.81,52700.0,30.83,30.85,30.8,30.81,52700.0
2010-06-23 13:45:00,30.81,30.82,30.76,30.81,71800.0,30.81,30.82,30.76,30.81,71800.0
2010-06-23 13:50:00,30.82,30.9,30.82,30.89,92600.0,30.82,30.9,30.82,30.89,92600.0
2010-06-23 13:55:00,30.89,30.96,30.87,30.9,53000.0,30.89,30.96,30.87,30.9,53000.0
2010-06-23 14:00:00,30.89,30.96,30.87,30.93,103900.0,30.89,30.96,30.87,30.93,103900.0
2010-06-23 14:05:00,30.92,30.97,30.84,30.85,87700.0,30.92,30.97,30.84,30.85,87700.0
2010-06-23 14:10:00,30.85,30.89,30.78,30.82,105500.0,30.85,30.89,30.78,30.82,105500.0
2010-06-23 14:15:00,30.8,30.87,30.71,30.85,162500.0,30.8,30.87,30.71,30.85,162500.0
2010-06-23 14:20:00,30.84,30.85,30.72,30.75,164100.0,30.84,30.85,30.72,30.75,164100.0
2010-06-23 14:25:00,30.75,30.93,30.71,30.91,194400.0,30.75,30.93,30.71,30.91,194400.0
2010-06-23 14:30:00,30.93,31.01,30.84,30.88,444400.0,30.93,31.01,30.84,30.88,444400.0
2010-06-23 14:35:00,30.88,30.91,30.73,30.75,1237700.0,30.88,30.91,30.73,30.75,1237700.0
2010-06-23 14:40:00,30.76,30.76,30.61,30.61,301000.0,30.76,30.76,30.61,30.61,301000.0
2010-06-23 14:45:00,30.61,30.67,30.56,30.58,270400.0,30.61,30.67,30.56,30.58,270400.0
2010-06-23 14:50:00,30.59,30.7,30.58,30.68,292200.0,30.59,30.7,30.58,30.68,292200.0
2010-06-23 14:55:00,30.68,30.69,30.58,30.65,141500.0,30.68,30.69,30.58,30.65,141500.0
2010-06-23 15:00:00,30.66,30.77,30.64,30.64,290400.0,30.66,30.77,30.64,30.64,290400.0
2010-06-23 15:05:00,30.64,30.65,30.52,30.59,298100.0,30.64,30.65,30.52,30.59,298100.0
2010-06-23 15:10:00,30.59,30.63,30.52,30.55,395000.0,30.59,30.63,30.52,30.55,395000.0
2010-06-23 15:15:00,30.54,30.55,30.4,30.42,865100.0,30.54,30.55,30.4,30.42,865100.0
2010-06-23 15:20:00,30.42,30.51,30.42,30.49,437500.0,30.42,30.51,30.42,30.49,437500.0
2010-06-23 15:25:00,30.49,30.56,30.48,30.49,373400.0,30.49,30.56,30.48,30.49,373400.0
2010-06-23 15:30:00,30.5,30.51,30.32,30.35,699300.0,30.5,30.51,30.32,30.35,699300.0
2010-06-23 15:35:00,30.35,30.37,30.25,30.28,603800.0,30.35,30.37,30.25,30.28,603800.0
2010-06-23 15:40:00,30.27,30.28,30.18,30.2,781400.0,30.27,30.28,30.18,30.2,781400.0
2010-06-23 15:45:00,30.21,30.42,30.21,30.42,1099500.0,30.21,30.42,30.21,30.42,1099500.0
2010-06-23 15:50:00,30.42,30.44,30.34,30.35,1001900.0,30.42,30.44,30.34,30.35,1001900.0
2010-06-23 15:55:00,30.35,30.4,30.25,30.37,1646700.0,30.35,30.4,30.25,30.37,1646700.0
2010-06-24 09:30:00,30.37,30.41,30.1,30.37,409200.0,30.37,30.41,30.1,30.37,409200.0
2010-06-24 09:35:00,30.37,30.64,30.34,30.38,326100.0,30.37,30.64,30.34,30.38,326100.0
2010-06-24 09:40:00,30.38,30.51,30.27,30.47,330700.0,30.38,30.51,30.27,30.47,330700.0
2010-06-24 09:45:00,30.47,30.51,30.42,30.49,247400.0,30.47,30.51,30.42,30.49,247400.0
2010-06-24 09:50:00,30.49,30.5,30.35,30.38,175400.0,30.49,30.5,30.35,30.38,175400.0
2010-06-24 09:55:00,30.38,30.42,30.24,30.28,249600.0,30.38,30.42,30.24,30.28,249600.0
2010-06-24 10:00:00,30.28,30.41,30.27,30.38,234700.0,30.28,30.41,30.27,30.38,234700.0
2010-06-24 10:05:00,30.37,30.54,30.36,30.45,256600.0,30.37,30.54,30.36,30.45,256600.0
2010-06-24 10:10:00,30.45,30.51,30.4,30.4,175600.0,30.45,30.51,30.4,30.4,175600.0
2010-06-24 10:15:00,30.4,30.45,30.4,30.43,216600.0,30.4,30.45,30.4,30.43,216600.0
2010-06-24 10:20:00,30.43,30.51,30.42,30.47,153500.0,30.43,30.51,30.42,30.47,153500.0
2010-06-24 10:25:00,30.47,30.55,30.41,30.43,138000.0,30.47,30.55,30.41,30.43,138000.0
2010-06-24 10:30:00,30.44,30.45,30.28,30.3,196400.0,30.44,30.45,30.28,30.3,196400.0
2010-06-24 10:35:00,30.31,30.44,30.3,30.41,148400.0,30.31,30.44,30.3,30.41,148400.0
2010-06-24 10:40:00,30.41,30.41,30.24,30.24,195300.0,30.41,30.41,30.24,30.24,195300.0
2010-06-24 10:45:00,30.23,30.42,30.23,30.42,144000.0,30.23,30.42,30.23,30.42,144000.0
2010-06-24 10:50:00,30.41,30.41,30.25,30.26,214200.0,30.41,30.41,30.25,30.26,214200.0
2010-06-24 10:55:00,30.26,30.35,30.21,30.3,156200.0,30.26,30.35,30.21,30.3,156200.0
2010-06-24 11:00:00,30.3,30.39,30.29,30.36,410700.0,30.3,30.39,30.29,30.36,410700.0
2010-06-24 11:05:00,30.36,30.43,30.35,30.4,607500.0,30.36,30.43,30.35,30.4,607500.0
2010-06-24 11:10:00,30.4,30.46,30.38,30.46,326700.0,30.4,30.46,30.38,30.46,326700.0
2010-06-24 11:15:00,30.46,30.51,30.42,30.45,178400.0,30.46,30.51,30.42,30.45,178400.0
2010-06-24 11:20:00,30.45,30.49,30.4,30.45,244000.0,30.45,30.49,30.4,30.45,244000.0
2010-06-24 11:25:00,30.45,30.58,30.44,30.58,374000.0,30.45,30.58,30.44,30.58,374000.0
2010-06-24 11:30:00,30.58,30.62,30.53,30.6,253400.0,30.58,30.62,30.53,30.6,253400.0
2010-06-24 11:35:00,30.6,30.65,30.59,30.64,396000.0,30.6,30.65,30.59,30.64,396000.0
2010-06-24 11:40:00,30.63,30.68,30.62,30.65,236100.0,30.63,30.68,30.62,30.65,236100.0
2010-06-24 11:45:00,30.66,30.72,30.65,30.71,284200.0,30.66,30.72,30.65,30.71,284200.0
2010-06-24 11:50:00,30.72,30.72,30.61,30.64,183400.0,30.72,30.72,30.61,30.64,183400.0
2010-06-24 11:55:00,30.64,30.67,30.59,30.59,120600.0,30.64,30.67,30.59,30.59,120600.0
2010-06-24 12:00:00,30.6,30.71,30.6,30.65,223700.0,30.6,30.71,30.6,30.65,223700.0
2010-06-24 12:05:00,30.65,30.67,30.57,30.58,70500.0,30.65,30.67,30.57,30.58,70500.0
2010-06-24 12:10:00,30.59,30.59,30.52,30.55,138400.0,30.59,30.59,30.52,30.55,138400.0
2010-06-24 12:15:00,30.54,30.55,30.5,30.51,85800.0,30.54,30.55,30.5,30.51,85800.0
2010-06-24 12:20:00,30.5,30.7,30.5,30.67,319100.0,30.5,30.7,30.5,30.67,319100.0
2010-06-24 12:25:00,30.66,30.68,30.6,30.63,45500.0,30.66,30.68,30.6,30.63,45500.0
2010-06-24 12:30:00,30.62,30.63,30.57,30.58,74000.0,30.62,30.63,30.57,30.58,74000.0
2010-06-24 12:35:00,30.57,30.59,30.53,30.54,103400.0,30.57,30.59,30.53,30.54,103400.0
2010-06-24 12:40:00,30.55,30.57,30.51,30.52,87500.0,30.55,30.57,30.51,30.52,87500.0
2010-06-24 12:45:00,30.51,30.57,30.5,30.54,172300.0,30.51,30.57,30.5,30.54,172300.0
2010-06-24 12:50:00,30.55,30.57,30.53,30.54,78700.0,30.55,30.57,30.53,30.54,78700.0
2010-06-24 12:55:00,30.54,30.57,30.53,30.53,105200.0,30.54,30.57,30.53,30.53,105200.0
2010-06-24 13:00:00,30.53,30.59,30.49,30.58,188100.0,30.53,30.59,30.49,30.58,188100.0
2010-06-24 13:05:00,30.58,30.58,30.5,30.55,76200.0,30.58,30.58,30.5,30.55,76200.0
2010-06-24 13:10:00,30.55,30.63,30.55,30.63,253800.0,30.55,30.63,30.55,30.63,253800.0
2010-06-24 13:15:00,30.63,30.65,30.57,30.58,80600.0,30.63,30.65,30.57,30.58,80600.0
2010-06-24 13:20:00,30.58,30.71,30.58,30.68,155500.0,30.58,30.71,30.58,30.68,155500.0
2010-06-24 13:25:00,30.68,30.68,30.61,30.63,115600.0,30.68,30.68,30.61,30.63,115600.0
2010-06-24 13:30:00,30.63,30.69,30.59,30.66,143200.0,30.63,30.69,30.59,30.66,143200.0
2010-06-24 13:35:00,30.66,30.75,30.66,30.73,151100.0,30.66,30.75,30.66,30.73,151100.0
2010-06-24 13:40:00,30.72,30.72,30.68,30.68,220500.0,30.72,30.72,30.68,30.68,220500.0
2010-06-24 13:45:00,30.69,30.72,30.67,30.72,187900.0,30.69,30.72,30.67,30.72,187900.0
2010-06-24 13:50:00,30.72,30.76,30.7,30.7,326700.0,30.72,30.76,30.7,30.7,326700.0
2010-06-24 13:55:00,30.7,30.81,30.69,30.79,220000.0,30.7,30.81,30.69,30.79,220000.0
2010-06-24 14:00:00,30.79,30.8,30.73,30.74,140400.0,30.79,30.8,30.73,30.74,140400.0
2010-06-24 14:05:00,30.75,30.79,30.72,30.73,133600.0,30.75,30.79,30.72,30.73,133600.0
2010-06-24 14:10:00,30.73,30.73,30.67,30.67,218800.0,30.73,30.73,30.67,30.67,218800.0
2010-06-24 14:15:00,30.68,30.68,30.6,30.61,220200.0,30.68,30.68,30.6,30.61,220200.0
2010-06-24 14:20:00,30.61,30.66,30.6,30.61,153900.0,30.61,30.66,30.6,30.61,153900.0
2010-06-24 14:25:00,30.61,30.63,30.58,30.6,263400.0,30.61,30.63,30.58,30.6,263400.0
2010-06-24 14:30:00,30.6,30.63,30.58,30.6,214500.0,30.6,30.63,30.58,30.6,214500.0
2010-06-24 14:35:00,30.6,30.63,30.57,30.59,98800.0,30.6,30.63,30.57,30.59,98800.0
2010-06-24 14:40:00,30.59,30.6,30.53,30.53,329800.0,30.59,30.6,30.53,30.53,329800.0
2010-06-24 14:45:00,30.53,30.55,30.48,30.52,633100.0,30.53,30.55,30.48,30.52,633100.0
2010-06-24 14:50:00,30.52,30.53,30.48,30.51,259600.0,30.52,30.53,30.48,30.51,259600.0
2010-06-24 14:55:00,30.5,30.52,30.44,30.46,270300.0,30.5,30.52,30.44,30.46,270300.0
2010-06-24 15:00:00,30.46,30.52,30.45,30.48,274700.0,30.46,30.52,30.45,30.48,274700.0
2010-06-24 15:05:00,30.48,30.5,30.43,30.44,225800.0,30.48,30.5,30.43,30.44,225800.0
2010-06-24 15:10:00,30.44,30.45,30.32,30.38,475000.0,30.44,30.45,30.32,30.38,475000.0
2010-06-24 15:15:00,30.37,30.42,30.35,30.38,591200.0,30.37,30.42,30.35,30.38,591200.0
2010-06-24 15:20:00,30.38,30.41,30.34,30.37,319200.0,30.38,30.41,30.34,30.37,319200.0
2010-06-24 15:25:00,30.37,30.43,30.36,30.38,325800.0,30.37,30.43,30.36,30.38,325800.0
2010-06-24 15:30:00,30.38,30.4,30.36,30.4,285000.0,30.38,30.4,30.36,30.4,285000.0
2010-06-24 15:35:00,30.39,30.44,30.39,30.4,347500.0,30.39,30.44,30.39,30.4,347500.0
2010-06-24 15:40:00,30.39,30.41,30.36,30.39,400300.0,30.39,30.41,30.36,30.39,400300.0
2010-06-24 15:45:00,30.4,30.41,30.34,30.37,470700.0,30.4,30.41,30.34,30.37,470700.0
2010-06-24 15:50:00,30.37,30.37,30.23,30.28,799900.0,30.37,30.37,30.23,30.28,799900.0
2010-06-24 15:55:00,30.29,30.29,30.22,30.25,854600.0,30.29,30.29,30.22,30.25,854600.0
2010-06-25 09:30:00,30.41,30.5,30.3,30.37,124400.0,30.41,30.5,30.3,30.37,124400.0
2010-06-25 09:35:00,30.37,30.37,30.16,30.3,122400.0,30.37,30.37,30.16,30.3,122400.0
2010-06-25 09:40:00,30.3,30.34,30.24,30.28,135400.0,30.3,30.34,30.24,30.28,135400.0
2010-06-25 09:45:00,30.28,30.36,30.27,30.35,143100.0,30.28,30.36,30.27,30.35,143100.0
2010-06-25 09:50:00,30.34,30.35,30.27,30.29,162900.0,30.34,30.35,30.27,30.29,162900.0
2010-06-25 09:55:00,30.28,30.4,30.26,30.4,185900.0,30.28,30.4,30.26,30.4,185900.0
2010-06-25 10:00:00,30.4,30.53,30.4,30.49,229800.0,30.4,30.53,30.4,30.49,229800.0
2010-06-25 10:05:00,30.49,30.57,30.47,30.52,127800.0,30.49,30.57,30.47,30.52,127800.0
2010-06-25 10:10:00,30.52,30.54,30.44,30.45,138700.0,30.52,30.54,30.44,30.45,138700.0
2010-06-25 10:15:00,30.45,30.46,30.34,30.35,181900.0,30.45,30.46,30.34,30.35,181900.0
2010-06-25 10:20:00,30.35,30.36,30.25,30.27,157900.0,30.35,30.36,30.25,30.27,157900.0
2010-06-25 10:25:00,30.26,30.39,30.21,30.31,259300.0,30.26,30.39,30.21,30.31,259300.0
2010-06-25 10:30:00,30.31,30.34,30.09,30.13,350600.0,30.31,30.34,30.09,30.13,350600.0
2010-06-25 10:35:00,30.13,30.13,29.98,30.0,395800.0,30.13,30.13,29.98,30.0,395800.0
2010-06-25 10:40:00,30.0,30.04,29.99,30.03,152600.0,30.0,30.04,29.99,30.03,152600.0
2010-06-25 10:45:00,30.04,30.1,30.02,30.1,194900.0,30.04,30.1,30.02,30.1,194900.0
2010-06-25 10:50:00,30.1,30.1,29.84,29.84,167900.0,30.1,30.1,29.84,29.84,167900.0
2010-06-25 10:55:00,29.84,29.91,29.83,29.85,179800.0,29.84,29.91,29.83,29.85,179800.0
2010-06-25 11:00:00,29.85,29.92,29.83,29.87,136800.0,29.85,29.92,29.83,29.87,136800.0
2010-06-25 11:05:00,29.88,29.93,29.87,29.93,97500.0,29.88,29.93,29.87,29.93,97500.0
2010-06-25 11:10:00,29.93,29.93,29.85,29.86,107500.0,29.93,29.93,29.85,29.86,107500.0
2010-06-25 11:15:00,29.86,29.88,29.79,29.8,142500.0,29.86,29.88,29.79,29.8,142500.0
2010-06-25 11:20:00,29.8,29.81,29.69,29.7,345900.0,29.8,29.81,29.69,29.7,345900.0
2010-06-25 11:25:00,29.7,29.83,29.7,29.82,115300.0,29.7,29.83,29.7,29.82,115300.0
2010-06-25 11:30:00,29.81,29.86,29.81,29.85,86600.0,29.81,29.86,29.81,29.85,86600.0
2010-06-25 11:35:00,29.84,29.94,29.83,29.87,312800.0,29.84,29.94,29.83,29.87,312800.0
2010-06-25 11:40:00,29.88,29.94,29.87,29.91,126600.0,29.88,29.94,29.87,29.91,126600.0
2010-06-25 11:45:00,29.92,30.02,29.89,30.02,201900.0,29.92,30.02,29.89,30.02,201900.0
2010-06-25 11:50:00,30.03,30.07,30.03,30.07,213700.0,30.03,30.07,30.03,30.07,213700.0
2010-06-25 11:55:00,30.06,30.14,30.06,30.13,181000.0,30.06,30.14,30.06,30.13,181000.0
2010-06-25 12:00:00,30.12,30.13,30.05,30.11,139000.0,30.12,30.13,30.05,30.11,139000.0
2010-06-25 12:05:00,30.11,30.17,30.09,30.13,139200.0,30.11,30.17,30.09,30.13,139200.0
2010-06-25 12:10:00,30.13,30.15,30.08,30.11,74900.0,30.13,30.15,30.08,30.11,74900.0
2010-06-25 12:15:00,30.12,30.12,30.04,30.08,93100.0,30.12,30.12,30.04,30.08,93100.0
2010-06-25 12:20:00,30.08,30.08,30.05,30.05,174000.0,30.08,30.08,30.05,30.05,174000.0
2010-06-25 12:25:00,30.05,30.06,30.02,30.04,65100.0,30.05,30.06,30.02,30.04,65100.0
2010-06-25 12:30:00,30.05,30.09,30.03,30.07,34300.0,30.05,30.09,30.03,30.07,34300.0
2010-06-25 12:35:00,30.06,30.3,29.97,29.98,110500.0,30.06,30.3,29.97,29.98,110500.0
2010-06-25 12:40:00,29.99,30.05,29.98,30.04,108100.0,29.99,30.05,29.98,30.04,108100.0
2010-06-25 12:45:00,30.04,30.07,30.04,30.06,86700.0,30.04,30.07,30.04,30.06,86700.0
2010-06-25 12:50:00,30.05,30.05,29.92,29.93,79700.0,30.05,30.05,29.92,29.93,79700.0
2010-06-25 12:55:00,29.94,30.04,29.94,30.03,126900.0,29.94,30.04,29.94,30.03,126900.0
2010-06-25 13:00:00,30.03,30.08,30.01,30.03,133800.0,30.03,30.08,30.01,30.03,133800.0
2010-06-25 13:05:00,30.03,30.1,30.0,30.1,120900.0,30.03,30.1,30.0,30.1,120900.0
2010-06-25 13:10:00,30.1,30.1,30.01,30.04,70300.0,30.1,30.1,30.01,30.04,70300.0
2010-06-25 13:15:00,30.04,30.1,30.0,30.08,120100.0,30.04,30.1,30.0,30.08,120100.0
2010-06-25 13:20:00,30.08,30.1,30.08,30.09,31400.0,30.08,30.1,30.08,30.09,31400.0
2010-06-25 13:25:00,30.09,30.11,30.07,30.09,121400.0,30.09,30.11,30.07,30.09,121400.0
2010-06-25 13:30:00,30.09,30.11,30.05,30.1,143400.0,30.09,30.11,30.05,30.1,143400.0
2010-06-25 13:35:00,30.1,30.17,30.09,30.14,75000.0,30.1,30.17,30.09,30.14,75000.0
2010-06-25 13:40:00,30.14,30.16,30.1,30.13,87200.0,30.14,30.16,30.1,30.13,87200.0
2010-06-25 13:45:00,30.13,30.16,30.07,30.07,133800.0,30.13,30.16,30.07,30.07,133800.0
2010-06-25 13:50:00,30.06,30.06,29.96,30.02,155600.0,30.06,30.06,29.96,30.02,155600.0
2010-06-25 13:55:00,30.02,30.07,30.01,30.04,79600.0,30.02,30.07,30.01,30.04,79600.0
2010-06-25 14:00:00,30.04,30.08,30.04,30.05,88900.0,30.04,30.08,30.04,30.05,88900.0
2010-06-25 14:05:00,30.05,30.06,29.91,29.91,144800.0,30.05,30.06,29.91,29.91,144800.0
2010-06-25 14:10:00,29.91,29.95,29.9,29.91,147900.0,29.91,29.95,29.9,29.91,147900.0
2010-06-25 14:15:00,29.92,29.97,29.9,29.97,74500.0,29.92,29.97,29.9,29.97,74500.0
2010-06-25 14:20:00,29.97,29.98,29.9,29.91,120200.0,29.97,29.98,29.9,29.91,120200.0
2010-06-25 14:25:00,29.91,29.93,29.87,29.92,60700.0,29.91,29.93,29.87,29.92,60700.0
2010-06-25 14:30:00,29.92,29.92,29.82,29.91,106300.0,29.92,29.92,29.82,29.91,106300.0
2010-06-25 14:35:00,29.91,29.94,29.9,29.92,68100.0,29.91,29.94,29.9,29.92,68100.0
2010-06-25 14:40:00,29.93,30.01,29.93,29.99,62500.0,29.93,30.01,29.93,29.99,62500.0
2010-06-25 14:45:00,29.99,29.99,29.92,29.93,96800.0,29.99,29.99,29.92,29.93,96800.0
2010-06-25 14:50:00,29.92,29.95,29.91,29.92,69000.0,29.92,29.95,29.91,29.92,69000.0
2010-06-25 14:55:00,29.92,29.95,29.84,29.88,160800.0,29.92,29.95,29.84,29.88,160800.0
2010-06-25 15:00:00,29.88,29.9,29.85,29.86,119700.0,29.88,29.9,29.85,29.86,119700.0
2010-06-25 15:05:00,29.86,29.87,29.84,29.85,95200.0,29.86,29.87,29.84,29.85,95200.0
2010-06-25 15:10:00,29.86,29.9,29.85,29.85,82400.0,29.86,29.9,29.85,29.85,82400.0
2010-06-25 15:15:00,29.86,29.86,29.74,29.76,117900.0,29.86,29.86,29.74,29.76,117900.0
2010-06-25 15:20:00,29.76,29.81,29.76,29.81,127200.0,29.76,29.81,29.76,29.81,127200.0
2010-06-25 15:25:00,29.81,29.81,29.77,29.79,142100.0,29.81,29.81,29.77,29.79,142100.0
2010-06-25 15:30:00,29.79,29.88,29.78,29.87,267700.0,29.79,29.88,29.78,29.87,267700.0
2010-06-25 15:35:00,29.87,29.9,29.83,29.9,805200.0,29.87,29.9,29.83,29.9,805200.0
2010-06-25 15:40:00,29.9,29.93,29.86,29.88,226000.0,29.9,29.93,29.86,29.88,226000.0
2010-06-25 15:45:00,29.87,29.87,29.79,29.83,609900.0,29.87,29.87,29.79,29.83,609900.0
2010-06-25 15:50:00,29.83,29.83,29.7,29.73,522900.0,29.83,29.83,29.7,29.73,522900.0
2010-06-25 15:55:00,29.73,29.88,29.73,29.86,1087900.0,29.73,29.88,29.73,29.86,1087900.0
2010-06-28 09:30:00,29.85,30.09,29.72,29.84,157800.0,29.85,30.09,29.72,29.84,157800.0
2010-06-28 09:35:00,29.86,29.92,29.7,29.72,150400.0,29.86,29.92,29.7,29.72,150400.0
2010-06-28 09:40:00,29.73,29.74,29.53,29.6,232000.0,29.73,29.74,29.53,29.6,232000.0
2010-06-28 09:45:00,29.6,29.61,29.41,29.5,281700.0,29.6,29.61,29.41,29.5,281700.0
2010-06-28 09:50:00,29.48,29.56,29.46,29.5,113700.0,29.48,29.56,29.46,29.5,113700.0
2010-06-28 09:55:00,29.5,29.51,29.37,29.42,314800.0,29.5,29.51,29.37,29.42,314800.0
2010-06-28 10:00:00,29.43,29.45,29.36,29.44,195300.0,29.43,29.45,29.36,29.44,195300.0
2010-06-28 10:05:00,29.43,29.44,29.29,29.32,181100.0,29.43,29.44,29.29,29.32,181100.0
2010-06-28 10:10:00,29.32,29.34,29.27,29.31,128400.0,29.32,29.34,29.27,29.31,128400.0
2010-06-28 10:15:00,29.31,29.38,29.28,29.38,219700.0,29.31,29.38,29.28,29.38,219700.0
2010-06-28 10:20:00,29.37,29.5,29.36,29.5,229100.0,29.37,29.5,29.36,29.5,229100.0
2010-06-28 10:25:00,29.5,29.55,29.45,29.49,127000.0,29.5,29.55,29.45,29.49,127000.0
2010-06-28 10:30:00,29.49,29.51,29.33,29.4,169300.0,29.49,29.51,29.33,29.4,169300.0
2010-06-28 10:35:00,29.4,29.44,29.32,29.33,118100.0,29.4,29.44,29.32,29.33,118100.0
2010-06-28 10:40:00,29.33,29.43,29.33,29.4,125800.0,29.33,29.43,29.33,29.4,125800.0
2010-06-28 10:45:00,29.4,29.5,29.39,29.46,88400.0,29.4,29.5,29.39,29.46,88400.0
2010-06-28 10:50:00,29.46,29.49,29.44,29.48,82600.0,29.46,29.49,29.44,29.48,82600.0
2010-06-28 10:55:00,29.48,29.5,29.42,29.44,120800.0,29.48,29.5,29.42,29.44,120800.0
2010-06-28 11:00:00,29.44,29.5,29.44,29.5,65000.0,29.44,29.5,29.44,29.5,65000.0
2010-06-28 11:05:00,29.49,29.5,29.47,29.48,164300.0,29.49,29.5,29.47,29.48,164300.0
2010-06-28 11:10:00,29.48,29.5,29.44,29.5,219300.0,29.48,29.5,29.44,29.5,219300.0
2010-06-28 11:15:00,29.49,29.51,29.44,29.47,299000.0,29.49,29.51,29.44,29.47,299000.0
2010-06-28 11:20:00,29.47,29.5,29.43,29.44,170900.0,29.47,29.5,29.43,29.44,170900.0
2010-06-28 11:25:00,29.45,29.53,29.44,29.5,220500.0,29.45,29.53,29.44,29.5,220500.0
2010-06-28 11:30:00,29.5,29.5,29.42,29.43,89600.0,29.5,29.5,29.42,29.43,89600.0
2010-06-28 11:35:00,29.43,29.5,29.43,29.47,63900.0,29.43,29.5,29.43,29.47,63900.0
2010-06-28 11:40:00,29.47,29.5,29.45,29.45,121900.0,29.47,29.5,29.45,29.45,121900.0
2010-06-28 11:45:00,29.45,29.49,29.44,29.49,60500.0,29.45,29.49,29.44,29.49,60500.0
2010-06-28 11:50:00,29.49,29.49,29.46,29.46,64200.0,29.49,29.49,29.46,29.46,64200.0
2010-06-28 11:55:00,29.46,29.46,29.42,29.43,90700.0,29.46,29.46,29.42,29.43,90700.0
2010-06-28 12:00:00,29.42,29.43,29.36,29.36,79200.0,29.42,29.43,29.36,29.36,79200.0
2010-06-28 12:05:00,29.36,29.38,29.34,29.35,79800.0,29.36,29.38,29.34,29.35,79800.0
2010-06-28 12:10:00,29.35,29.35,29.28,29.29,130800.0,29.35,29.35,29.28,29.29,130800.0
2010-06-28 12:15:00,29.3,29.3,29.25,29.26,80300.0,29.3,29.3,29.25,29.26,80300.0
2010-06-28 12:20:00,29.27,29.3,29.24,29.25,112100.0,29.27,29.3,29.24,29.25,112100.0
2010-06-28 12:25:00,29.25,29.27,29.24,29.25,141800.0,29.25,29.27,29.24,29.25,141800.0
2010-06-28 12:30:00,29.25,29.27,29.2,29.24,155200.0,29.25,29.27,29.2,29.24,155200.0
2010-06-28 12:35:00,29.25,29.26,29.22,29.22,92800.0,29.25,29.26,29.22,29.22,92800.0
2010-06-28 12:40:00,29.22,29.26,29.18,29.25,129700.0,29.22,29.26,29.18,29.25,129700.0
2010-06-28 12:45:00,29.25,29.27,29.22,29.26,79200.0,29.25,29.27,29.22,29.26,79200.0
2010-06-28 12:50:00,29.26,29.27,29.22,29.23,80700.0,29.26,29.27,29.22,29.23,80700.0
2010-06-28 12:55:00,29.23,29.26,29.22,29.25,70600.0,29.23,29.26,29.22,29.25,70600.0
2010-06-28 13:00:00,29.25,29.25,29.14,29.14,193700.0,29.25,29.25,29.14,29.14,193700.0
2010-06-28 13:05:00,29.14,29.16,29.12,29.14,127300.0,29.14,29.16,29.12,29.14,127300.0
2010-06-28 13:10:00,29.14,29.16,29.12,29.16,105200.0,29.14,29.16,29.12,29.16,105200.0
2010-06-28 13:15:00,29.16,29.2,29.15,29.19,43100.0,29.16,29.2,29.15,29.19,43100.0
2010-06-28 13:20:00,29.18,29.26,29.18,29.24,181600.0,29.18,29.26,29.18,29.24,181600.0
2010-06-28 13:25:00,29.24,29.26,29.23,29.24,37300.0,29.24,29.26,29.23,29.24,37300.0
2010-06-28 13:30:00,29.24,29.24,29.15,29.2,81700.0,29.24,29.24,29.15,29.2,81700.0
2010-06-28 13:35:00,29.2,29.24,29.19,29.2,149900.0,29.2,29.24,29.19,29.2,149900.0
2010-06-28 13:40:00,29.21,29.22,29.19,29.2,89000.0,29.21,29.22,29.19,29.2,89000.0
2010-06-28 13:45:00,29.2,29.26,29.18,29.24,157300.0,29.2,29.26,29.18,29.24,157300.0
2010-06-28 13:50:00,29.25,29.31,29.23,29.23,160500.0,29.25,29.31,29.23,29.23,160500.0
2010-06-28 13:55:00,29.23,29.24,29.19,29.2,94800.0,29.23,29.24,29.19,29.2,94800.0
2010-06-28 14:00:00,29.2,29.21,29.18,29.19,70700.0,29.2,29.21,29.18,29.19,70700.0
2010-06-28 14:05:00,29.2,29.23,29.18,29.19,118400.0,29.2,29.23,29.18,29.19,118400.0
2010-06-28 14:10:00,29.2,29.25,29.19,29.25,106300.0,29.2,29.25,29.19,29.25,106300.0
2010-06-28 14:15:00,29.25,29.25,29.21,29.22,96100.0,29.25,29.25,29.21,29.22,96100.0
2010-06-28 14:20:00,29.22,29.23,29.18,29.19,114700.0,29.22,29.23,29.18,29.19,114700.0
2010-06-28 14:25:00,29.18,29.2,29.15,29.15,92600.0,29.18,29.2,29.15,29.15,92600.0
2010-06-28 14:30:00,29.16,29.16,29.07,29.07,247500.0,29.16,29.16,29.07,29.07,247500.0
2010-06-28 14:35:00,29.07,29.13,29.06,29.09,344300.0,29.07,29.13,29.06,29.09,344300.0
2010-06-28 14:40:00,29.1,29.14,29.04,29.13,324700.0,29.1,29.14,29.04,29.13,324700.0
2010-06-28 14:45:00,29.13,29.13,29.07,29.08,117000.0,29.13,29.13,29.07,29.08,117000.0
2010-06-28 14:50:00,29.07,29.1,29.05,29.06,194600.0,29.07,29.1,29.05,29.06,194600.0
2010-06-28 14:55:00,29.06,29.1,29.02,29.06,227100.0,29.06,29.1,29.02,29.06,227100.0
2010-06-28 15:00:00,29.07,29.09,29.06,29.08,164900.0,29.07,29.09,29.06,29.08,164900.0
2010-06-28 15:05:00,29.08,29.09,29.01,29.02,248600.0,29.08,29.09,29.01,29.02,248600.0
2010-06-28 15:10:00,29.02,29.03,28.96,28.97,239500.0,29.02,29.03,28.96,28.97,239500.0
2010-06-28 15:15:00,28.98,29.0,28.96,29.0,162500.0,28.98,29.0,28.96,29.0,162500.0
2010-06-28 15:20:00,28.99,29.01,28.92,28.92,321600.0,28.99,29.01,28.92,28.92,321600.0
2010-06-28 15:25:00,28.92,28.93,28.85,28.87,298300.0,28.92,28.93,28.85,28.87,298300.0
2010-06-28 15:30:00,28.87,28.91,28.86,28.87,288700.0,28.87,28.91,28.86,28.87,288700.0
2010-06-28 15:35:00,28.86,28.96,28.86,28.96,328400.0,28.86,28.96,28.86,28.96,328400.0
2010-06-28 15:40:00,28.96,28.96,28.91,28.96,245500.0,28.96,28.96,28.91,28.96,245500.0
2010-06-28 15:45:00,28.95,28.96,28.89,28.91,401500.0,28.95,28.96,28.89,28.91,401500.0
2010-06-28 15:50:00,28.91,28.92,28.77,28.77,930300.0,28.91,28.92,28.77,28.77,930300.0
2010-06-28 15:55:00,28.78,28.81,28.71,28.72,1124600.0,28.78,28.81,28.71,28.72,1124600.0
2010-06-29 09:30:00,28.37,28.37,27.86,27.91,596500.0,28.37,28.37,27.86,27.91,596500.0
2010-06-29 09:35:00,27.89,27.98,27.72,27.81,497100.0,27.89,27.98,27.72,27.81,497100.0
2010-06-29 09:40:00,27.8,27.81,27.66,27.74,420700.0,27.8,27.81,27.66,27.74,420700.0
2010-06-29 09:45:00,27.75,27.84,27.63,27.64,325400.0,27.75,27.84,27.63,27.64,325400.0
2010-06-29 09:50:00,27.64,27.8,27.57,27.63,376000.0,27.64,27.8,27.57,27.63,376000.0
2010-06-29 09:55:00,27.64,27.9,27.6,27.83,396300.0,27.64,27.9,27.6,27.83,396300.0
2010-06-29 10:00:00,27.83,27.83,27.56,27.73,683400.0,27.83,27.83,27.56,27.73,683400.0
2010-06-29 10:05:00,27.73,27.95,27.71,27.89,396100.0,27.73,27.95,27.71,27.89,396100.0
2010-06-29 10:10:00,27.89,27.91,27.74,27.77,348800.0,27.89,27.91,27.74,27.77,348800.0
2010-06-29 10:15:00,27.78,27.81,27.7,27.8,198200.0,27.78,27.81,27.7,27.8,198200.0
2010-06-29 10:20:00,27.8,27.88,27.79,27.86,227300.0,27.8,27.88,27.79,27.86,227300.0
2010-06-29 10:25:00,27.86,27.87,27.7,27.71,188300.0,27.86,27.87,27.7,27.71,188300.0
2010-06-29 10:30:00,27.71,27.85,27.66,27.8,184500.0,27.71,27.85,27.66,27.8,184500.0
2010-06-29 10:35:00,27.81,27.83,27.75,27.81,130300.0,27.81,27.83,27.75,27.81,130300.0
2010-06-29 10:40:00,27.81,27.84,27.77,27.78,196300.0,27.81,27.84,27.77,27.78,196300.0
2010-06-29 10:45:00,27.77,27.78,27.66,27.67,239700.0,27.77,27.78,27.66,27.67,239700.0
2010-06-29 10:50:00,27.67,27.68,27.6,27.67,169700.0,27.67,27.68,27.6,27.67,169700.0
2010-06-29 10:55:00,27.67,27.7,27.66,27.69,140600.0,27.67,27.7,27.66,27.69,140600.0
2010-06-29 11:00:00,27.69,27.74,27.68,27.71,145700.0,27.69,27.74,27.68,27.71,145700.0
2010-06-29 11:05:00,27.71,27.78,27.69,27.77,122100.0,27.71,27.78,27.69,27.77,122100.0
2010-06-29 11:10:00,27.78,27.86,27.77,27.83,136700.0,27.78,27.86,27.77,27.83,136700.0
2010-06-29 11:15:00,27.83,27.84,27.77,27.77,187800.0,27.83,27.84,27.77,27.77,187800.0
2010-06-29 11:20:00,27.77,27.81,27.74,27.77,121000.0,27.77,27.81,27.74,27.77,121000.0
2010-06-29 11:25:00,27.77,27.77,27.63,27.67,183600.0,27.77,27.77,27.63,27.67,183600.0
2010-06-29 11:30:00,27.67,27.68,27.53,27.54,234700.0,27.67,27.68,27.53,27.54,234700.0
2010-06-29 11:35:00,27.54,27.58,27.45,27.46,274800.0,27.54,27.58,27.45,27.46,274800.0
2010-06-29 11:40:00,27.45,27.48,27.35,27.36,327900.0,27.45,27.48,27.35,27.36,327900.0
2010-06-29 11:45:00,27.35,27.39,27.3,27.33,376600.0,27.35,27.39,27.3,27.33,376600.0
2010-06-29 11:50:00,27.33,27.42,27.31,27.32,282200.0,27.33,27.42,27.31,27.32,282200.0
2010-06-29 11:55:00,27.32,27.33,27.25,27.31,252000.0,27.32,27.33,27.25,27.31,252000.0
2010-06-29 12:00:00,27.31,27.33,27.22,27.22,293200.0,27.31,27.33,27.22,27.22,293200.0
2010-06-29 12:05:00,27.24,27.29,27.16,27.18,403700.0,27.24,27.29,27.16,27.18,403700.0
2010-06-29 12:10:00,27.18,27.21,27.13,27.18,209800.0,27.18,27.21,27.13,27.18,209800.0
2010-06-29 12:15:00,27.18,27.28,27.17,27.23,247900.0,27.18,27.28,27.17,27.23,247900.0
2010-06-29 12:20:00,27.23,27.39,27.23,27.39,265600.0,27.23,27.39,27.23,27.39,265600.0
2010-06-29 12:25:00,27.39,27.43,27.32,27.43,471100.0,27.39,27.43,27.32,27.43,471100.0
2010-06-29 12:30:00,27.43,27.45,27.38,27.43,173100.0,27.43,27.45,27.38,27.43,173100.0
2010-06-29 12:35:00,27.43,27.51,27.43,27.48,261700.0,27.43,27.51,27.43,27.48,261700.0
2010-06-29 12:40:00,27.47,27.53,27.45,27.5,227400.0,27.47,27.53,27.45,27.5,227400.0
2010-06-29 12:45:00,27.5,27.62,27.5,27.53,330900.0,27.5,27.62,27.5,27.53,330900.0
2010-06-29 12:50:00,27.54,27.57,27.49,27.5,151200.0,27.54,27.57,27.49,27.5,151200.0
2010-06-29 12:55:00,27.5,27.5,27.42,27.44,161300.0,27.5,27.5,27.42,27.44,161300.0
2010-06-29 13:00:00,27.43,27.44,27.4,27.43,71700.0,27.43,27.44,27.4,27.43,71700.0
2010-06-29 13:05:00,27.42,27.43,27.36,27.37,130400.0,27.42,27.43,27.36,27.37,130400.0
2010-06-29 13:10:00,27.37,27.39,27.32,27.32,103200.0,27.37,27.39,27.32,27.32,103200.0
2010-06-29 13:15:00,27.32,27.33,27.21,27.21,231200.0,27.32,27.33,27.21,27.21,231200.0
2010-06-29 13:20:00,27.21,27.29,27.21,27.23,148900.0,27.21,27.29,27.21,27.23,148900.0
2010-06-29 13:25:00,27.24,27.32,27.23,27.32,212700.0,27.24,27.32,27.23,27.32,212700.0
2010-06-29 13:30:00,27.31,27.32,27.16,27.17,160000.0,27.31,27.32,27.16,27.17,160000.0
2010-06-29 13:35:00,27.17,27.17,27.08,27.12,534000.0,27.17,27.17,27.08,27.12,534000.0
2010-06-29 13:40:00,27.11,27.2,27.1,27.2,199800.0,27.11,27.2,27.1,27.2,199800.0
2010-06-29 13:45:00,27.21,27.21,27.18,27.2,78000.0,27.21,27.21,27.18,27.2,78000.0
2010-06-29 13:50:00,27.19,27.2,27.13,27.16,65600.0,27.19,27.2,27.13,27.16,65600.0
2010-06-29 13:55:00,27.16,27.24,27.14,27.22,152900.0,27.16,27.24,27.14,27.22,152900.0
2010-06-29 14:00:00,27.22,27.23,27.19,27.21,85600.0,27.22,27.23,27.19,27.21,85600.0
2010-06-29 14:05:00,27.21,27.3,27.2,27.26,141200.0,27.21,27.3,27.2,27.26,141200.0
2010-06-29 14:10:00,27.25,27.3,27.25,27.28,127300.0,27.25,27.3,27.25,27.28,127300.0
2010-06-29 14:15:00,27.28,27.32,27.26,27.26,93300.0,27.28,27.32,27.26,27.26,93300.0
2010-06-29 14:20:00,27.26,27.32,27.23,27.32,164100.0,27.26,27.32,27.23,27.32,164100.0
2010-06-29 14:25:00,27.32,27.34,27.27,27.27,106000.0,27.32,27.34,27.27,27.27,106000.0
2010-06-29 14:30:00,27.27,27.28,27.19,27.2,186900.0,27.27,27.28,27.19,27.2,186900.0
2010-06-29 14:35:00,27.2,27.23,27.16,27.19,137800.0,27.2,27.23,27.16,27.19,137800.0
2010-06-29 14:40:00,27.18,27.21,27.16,27.2,84400.0,27.18,27.21,27.16,27.2,84400.0
2010-06-29 14:45:00,27.19,27.2,27.16,27.18,127000.0,27.19,27.2,27.16,27.18,127000.0
2010-06-29 14:50:00,27.16,27.25,27.12,27.21,268200.0,27.16,27.25,27.12,27.21,268200.0
2010-06-29 14:55:00,27.22,27.22,27.08,27.09,201700.0,27.22,27.22,27.08,27.09,201700.0
2010-06-29 15:00:00,27.08,27.14,27.05,27.14,299000.0,27.08,27.14,27.05,27.14,299000.0
2010-06-29 15:05:00,27.14,27.23,27.13,27.16,376200.0,27.14,27.23,27.13,27.16,376200.0
2010-06-29 15:10:00,27.15,27.15,27.09,27.14,195000.0,27.15,27.15,27.09,27.14,195000.0
2010-06-29 15:15:00,27.14,27.19,27.09,27.09,136400.0,27.14,27.19,27.09,27.09,136400.0
2010-06-29 15:20:00,27.09,27.11,26.88,26.94,759200.0,27.09,27.11,26.88,26.94,759200.0
2010-06-29 15:25:00,26.94,26.96,26.89,26.94,240800.0,26.94,26.96,26.89,26.94,240800.0
2010-06-29 15:30:00,26.94,26.97,26.86,26.97,415400.0,26.94,26.97,26.86,26.97,415400.0
2010-06-29 15:35:00,26.97,27.03,26.96,26.99,511900.0,26.97,27.03,26.96,26.99,511900.0
2010-06-29 15:40:00,26.99,27.03,26.92,26.92,367600.0,26.99,27.03,26.92,26.92,367600.0
2010-06-29 15:45:00,26.92,26.95,26.77,26.8,517900.0,26.92,26.95,26.77,26.8,517900.0
2010-06-29 15:50:00,26.8,26.97,26.76,26.94,670000.0,26.8,26.97,26.76,26.94,670000.0
2010-06-29 15:55:00,26.96,27.0,26.89,26.9,964300.0,26.96,27.0,26.89,26.9,964300.0
2010-06-30 09:30:00,26.82,26.95,26.76,26.9,255100.0,26.82,26.95,26.76,26.9,255100.0
2010-06-30 09:35:00,26.91,27.07,26.87,26.99,381300.0,26.91,27.07,26.87,26.99,381300.0
2010-06-30 09:40:00,26.99,27.0,26.93,26.99,283200.0,26.99,27.0,26.93,26.99,283200.0
2010-06-30 09:45:00,26.99,27.16,26.93,27.16,518500.0,26.99,27.16,26.93,27.16,518500.0
2010-06-30 09:50:00,27.16,27.2,27.1,27.11,369600.0,27.16,27.2,27.1,27.11,369600.0
2010-06-30 09:55:00,27.1,27.14,27.08,27.11,153100.0,27.1,27.14,27.08,27.11,153100.0
2010-06-30 10:00:00,27.11,27.11,26.98,27.01,307200.0,27.11,27.11,26.98,27.01,307200.0
2010-06-30 10:05:00,27.0,27.04,26.9,26.91,278500.0,27.0,27.04,26.9,26.91,278500.0
2010-06-30 10:10:00,26.91,26.95,26.89,26.94,225400.0,26.91,26.95,26.89,26.94,225400.0
2010-06-30 10:15:00,26.93,27.06,26.93,27.03,309800.0,26.93,27.06,26.93,27.03,309800.0
2010-06-30 10:20:00,27.04,27.06,26.9,26.91,256900.0,27.04,27.06,26.9,26.91,256900.0
2010-06-30 10:25:00,26.91,26.97,26.9,26.96,377500.0,26.91,26.97,26.9,26.96,377500.0
2010-06-30 10:30:00,26.95,27.03,26.92,26.99,261300.0,26.95,27.03,26.92,26.99,261300.0
2010-06-30 10:35:00,26.99,27.06,26.91,27.03,164200.0,26.99,27.06,26.91,27.03,164200.0
2010-06-30 10:40:00,27.03,27.06,26.96,27.0,337800.0,27.03,27.06,26.96,27.0,337800.0
2010-06-30 10:45:00,26.99,27.05,26.99,27.02,150100.0,26.99,27.05,26.99,27.02,150100.0
2010-06-30 10:50:00,27.02,27.02,26.94,27.01,251100.0,27.02,27.02,26.94,27.01,251100.0
2010-06-30 10:55:00,27.0,27.0,26.89,26.9,120600.0,27.0,27.0,26.89,26.9,120600.0
2010-06-30 11:00:00,26.91,26.98,26.88,26.95,123000.0,26.91,26.98,26.88,26.95,123000.0
2010-06-30 11:05:00,26.95,26.97,26.84,26.87,145700.0,26.95,26.97,26.84,26.87,145700.0
2010-06-30 11:10:00,26.87,26.9,26.83,26.89,203600.0,26.87,26.9,26.83,26.89,203600.0
2010-06-30 11:15:00,26.89,26.9,26.86,26.88,103500.0,26.89,26.9,26.86,26.88,103500.0
2010-06-30 11:20:00,26.88,26.89,26.86,26.87,147700.0,26.88,26.89,26.86,26.87,147700.0
2010-06-30 11:25:00,26.86,26.87,26.78,26.78,151600.0,26.86,26.87,26.78,26.78,151600.0
2010-06-30 11:30:00,26.79,26.81,26.75,26.78,198600.0,26.79,26.81,26.75,26.78,198600.0
2010-06-30 11:35:00,26.78,26.78,26.73,26.75,198600.0,26.78,26.78,26.73,26.75,198600.0
2010-06-30 11:40:00,26.76,26.8,26.75,26.76,120600.0,26.76,26.8,26.75,26.76,120600.0
2010-06-30 11:45:00,26.76,26.79,26.69,26.7,161800.0,26.76,26.79,26.69,26.7,161800.0
2010-06-30 11:50:00,26.7,26.75,26.64,26.66,337100.0,26.7,26.75,26.64,26.66,337100.0
2010-06-30 11:55:00,26.65,26.7,26.65,26.67,116600.0,26.65,26.7,26.65,26.67,116600.0
2010-06-30 12:00:00,26.67,26.69,26.65,26.67,218900.0,26.67,26.69,26.65,26.67,218900.0
2010-06-30 12:05:00,26.66,26.75,26.66,26.74,183700.0,26.66,26.75,26.66,26.74,183700.0
2010-06-30 12:10:00,26.74,26.87,26.72,26.78,371400.0,26.74,26.87,26.72,26.78,371400.0
2010-06-30 12:15:00,26.78,26.87,26.78,26.79,210800.0,26.78,26.87,26.78,26.79,210800.0
2010-06-30 12:20:00,26.79,26.84,26.79,26.8,222300.0,26.79,26.84,26.79,26.8,222300.0
2010-06-30 12:25:00,26.81,26.85,26.75,26.75,200400.0,26.81,26.85,26.75,26.75,200400.0
2010-06-30 12:30:00,26.76,26.83,26.74,26.82,232100.0,26.76,26.83,26.74,26.82,232100.0
2010-06-30 12:35:00,26.81,26.82,26.77,26.78,87700.0,26.81,26.82,26.77,26.78,87700.0
2010-06-30 12:40:00,26.78,26.79,26.71,26.71,127400.0,26.78,26.79,26.71,26.71,127400.0
2010-06-30 12:45:00,26.71,26.72,26.67,26.69,123300.0,26.71,26.72,26.67,26.69,123300.0
2010-06-30 12:50:00,26.69,26.74,26.68,26.72,121500.0,26.69,26.74,26.68,26.72,121500.0
2010-06-30 12:55:00,26.71,26.72,26.69,26.7,86900.0,26.71,26.72,26.69,26.7,86900.0
2010-06-30 13:00:00,26.7,26.71,26.64,26.67,247900.0,26.7,26.71,26.64,26.67,247900.0
2010-06-30 13:05:00,26.67,26.67,26.63,26.63,121400.0,26.67,26.67,26.63,26.63,121400.0
2010-06-30 13:10:00,26.63,26.67,26.63,26.66,68800.0,26.63,26.67,26.63,26.66,68800.0
2010-06-30 13:15:00,26.67,26.73,26.66,26.73,110600.0,26.67,26.73,26.66,26.73,110600.0
2010-06-30 13:20:00,26.72,26.8,26.71,26.8,178500.0,26.72,26.8,26.71,26.8,178500.0
2010-06-30 13:25:00,26.8,26.8,26.74,26.74,119900.0,26.8,26.8,26.74,26.74,119900.0
2010-06-30 13:30:00,26.74,26.8,26.7,26.72,217900.0,26.74,26.8,26.7,26.72,217900.0
2010-06-30 13:35:00,26.72,26.76,26.72,26.74,127500.0,26.72,26.76,26.72,26.74,127500.0
2010-06-30 13:40:00,26.74,26.74,26.69,26.69,95600.0,26.74,26.74,26.69,26.69,95600.0
2010-06-30 13:45:00,26.69,26.75,26.69,26.71,66800.0,26.69,26.75,26.69,26.71,66800.0
2010-06-30 13:50:00,26.7,26.73,26.69,26.71,64500.0,26.7,26.73,26.69,26.71,64500.0
2010-06-30 13:55:00,26.71,26.74,26.71,26.73,71100.0,26.71,26.74,26.71,26.73,71100.0
2010-06-30 14:00:00,26.72,26.74,26.65,26.65,116900.0,26.72,26.74,26.65,26.65,116900.0
2010-06-30 14:05:00,26.64,26.66,26.6,26.61,202000.0,26.64,26.66,26.6,26.61,202000.0
2010-06-30 14:10:00,26.61,26.65,26.5,26.51,374300.0,26.61,26.65,26.5,26.51,374300.0
2010-06-30 14:15:00,26.52,26.58,26.5,26.57,296800.0,26.52,26.58,26.5,26.57,296800.0
2010-06-30 14:20:00,26.58,26.58,26.47,26.51,185400.0,26.58,26.58,26.47,26.51,185400.0
2010-06-30 14:25:00,26.5,26.57,26.46,26.52,199200.0,26.5,26.57,26.46,26.52,199200.0
2010-06-30 14:30:00,26.52,26.59,26.5,26.59,89500.0,26.52,26.59,26.5,26.59,89500.0
2010-06-30 14:35:00,26.59,26.62,26.57,26.61,120600.0,26.59,26.62,26.57,26.61,120600.0
2010-06-30 14:40:00,26.61,26.62,26.56,26.6,114200.0,26.61,26.62,26.56,26.6,114200.0
2010-06-30 14:45:00,26.6,26.63,26.58,26.63,162500.0,26.6,26.63,26.58,26.63,162500.0
2010-06-30 14:50:00,26.63,26.69,26.62,26.69,101600.0,26.63,26.69,26.62,26.69,101600.0
2010-06-30 14:55:00,26.69,26.71,26.63,26.67,144100.0,26.69,26.71,26.63,26.67,144100.0
2010-06-30 15:00:00,26.67,26.71,26.64,26.7,228300.0,26.67,26.71,26.64,26.7,228300.0
2010-06-30 15:05:00,26.71,26.71,26.68,26.69,99900.0,26.71,26.71,26.68,26.69,99900.0
2010-06-30 15:10:00,26.69,26.72,26.64,26.65,214900.0,26.69,26.72,26.64,26.65,214900.0
2010-06-30 15:15:00,26.65,26.66,26.58,26.63,138000.0,26.65,26.66,26.58,26.63,138000.0
2010-06-30 15:20:00,26.63,26.66,26.61,26.64,169700.0,26.63,26.66,26.61,26.64,169700.0
2010-06-30 15:25:00,26.64,26.65,26.55,26.58,210200.0,26.64,26.65,26.55,26.58,210200.0
2010-06-30 15:30:00,26.58,26.58,26.53,26.56,232500.0,26.58,26.58,26.53,26.56,232500.0
2010-06-30 15:35:00,26.57,26.58,26.5,26.5,239500.0,26.57,26.58,26.5,26.5,239500.0
2010-06-30 15:40:00,26.5,26.51,26.36,26.36,561800.0,26.5,26.51,26.36,26.36,561800.0
2010-06-30 15:45:00,26.36,26.46,26.32,26.46,465500.0,26.36,26.46,26.32,26.46,465500.0
2010-06-30 15:50:00,26.46,26.49,26.41,26.45,545500.0,26.46,26.49,26.41,26.45,545500.0
2010-06-30 15:55:00,26.45,26.5,26.42,26.44,597600.0,26.45,26.5,26.42,26.44,597600.0
2010-07-01 09:30:00,26.57,26.7,26.38,26.68,281200.0,26.57,26.7,26.38,26.68,281200.0
2010-07-01 09:35:00,26.67,26.86,26.61,26.77,264700.0,26.67,26.86,26.61,26.77,264700.0
2010-07-01 09:40:00,26.77,26.8,26.62,26.68,347300.0,26.77,26.8,26.62,26.68,347300.0
2010-07-01 09:45:00,26.69,26.69,26.6,26.61,242800.0,26.69,26.69,26.6,26.61,242800.0
2010-07-01 09:50:00,26.61,26.63,26.48,26.5,221100.0,26.61,26.63,26.48,26.5,221100.0
2010-07-01 09:55:00,26.5,26.63,26.47,26.58,263600.0,26.5,26.63,26.47,26.58,263600.0
2010-07-01 10:00:00,26.56,26.56,26.33,26.34,339200.0,26.56,26.56,26.33,26.34,339200.0
2010-07-01 10:05:00,26.34,26.55,26.34,26.48,198100.0,26.34,26.55,26.34,26.48,198100.0
2010-07-01 10:10:00,26.48,26.53,26.38,26.42,280100.0,26.48,26.53,26.38,26.42,280100.0
2010-07-01 10:15:00,26.42,26.47,26.39,26.45,248200.0,26.42,26.47,26.39,26.45,248200.0
2010-07-01 10:20:00,26.44,26.51,26.36,26.39,144800.0,26.44,26.51,26.36,26.39,144800.0
2010-07-01 10:25:00,26.39,26.4,26.26,26.29,91800.0,26.39,26.4,26.26,26.29,91800.0
2010-07-01 10:30:00,26.3,26.32,26.23,26.32,109000.0,26.3,26.32,26.23,26.32,109000.0
2010-07-01 10:35:00,26.33,26.35,26.14,26.15,234700.0,26.33,26.35,26.14,26.15,234700.0
2010-07-01 10:40:00,26.15,26.16,26.01,26.12,360900.0,26.15,26.16,26.01,26.12,360900.0
2010-07-01 10:45:00,26.12,26.26,26.12,26.2,180200.0,26.12,26.26,26.12,26.2,180200.0
2010-07-01 10:50:00,26.2,26.24,26.16,26.22,184300.0,26.2,26.24,26.16,26.22,184300.0
2010-07-01 10:55:00,26.21,26.3,26.2,26.24,211400.0,26.21,26.3,26.2,26.24,211400.0
2010-07-01 11:00:00,26.23,26.3,26.22,26.28,159200.0,26.23,26.3,26.22,26.28,159200.0
2010-07-01 11:05:00,26.27,26.28,26.22,26.23,248100.0,26.27,26.28,26.22,26.23,248100.0
2010-07-01 11:10:00,26.24,26.28,26.2,26.21,100100.0,26.24,26.28,26.2,26.21,100100.0
2010-07-01 11:15:00,26.22,26.36,26.22,26.32,238800.0,26.22,26.36,26.22,26.32,238800.0
2010-07-01 11:20:00,26.31,26.32,26.28,26.32,142500.0,26.31,26.32,26.28,26.32,142500.0
2010-07-01 11:25:00,26.32,26.45,26.29,26.44,209800.0,26.32,26.45,26.29,26.44,209800.0
2010-07-01 11:30:00,26.44,26.49,26.4,26.48,126500.0,26.44,26.49,26.4,26.48,126500.0
2010-07-01 11:35:00,26.47,26.58,26.47,26.56,273000.0,26.47,26.58,26.47,26.56,273000.0
2010-07-01 11:40:00,26.56,26.58,26.48,26.49,385000.0,26.56,26.58,26.48,26.49,385000.0
2010-07-01 11:45:00,26.49,26.53,26.48,26.5,314400.0,26.49,26.53,26.48,26.5,314400.0
2010-07-01 11:50:00,26.5,26.52,26.49,26.5,218200.0,26.5,26.52,26.49,26.5,218200.0
2010-07-01 11:55:00,26.5,26.51,26.46,26.49,132000.0,26.5,26.51,26.46,26.49,132000.0
2010-07-01 12:00:00,26.49,26.5,26.38,26.4,168600.0,26.49,26.5,26.38,26.4,168600.0
2010-07-01 12:05:00,26.38,26.45,26.38,26.43,103100.0,26.38,26.45,26.38,26.43,103100.0
2010-07-01 12:10:00,26.42,26.42,26.36,26.4,65100.0,26.42,26.42,26.36,26.4,65100.0
2010-07-01 12:15:00,26.39,26.44,26.32,26.36,136000.0,26.39,26.44,26.32,26.36,136000.0
2010-07-01 12:20:00,26.36,26.36,26.28,26.28,60200.0,26.36,26.36,26.28,26.28,60200.0
2010-07-01 12:25:00,26.29,26.43,26.28,26.41,135600.0,26.29,26.43,26.28,26.41,135600.0
2010-07-01 12:30:00,26.41,26.46,26.36,26.46,43500.0,26.41,26.46,26.36,26.46,43500.0
2010-07-01 12:35:00,26.46,26.55,26.43,26.54,238600.0,26.46,26.55,26.43,26.54,238600.0
2010-07-01 12:40:00,26.54,26.67,26.53,26.59,203500.0,26.54,26.67,26.53,26.59,203500.0
2010-07-01 12:45:00,26.59,26.6,26.5,26.53,122800.0,26.59,26.6,26.5,26.53,122800.0
2010-07-01 12:50:00,26.53,26.59,26.47,26.47,122600.0,26.53,26.59,26.47,26.47,122600.0
2010-07-01 12:55:00,26.47,26.48,26.4,26.47,86300.0,26.47,26.48,26.4,26.47,86300.0
2010-07-01 13:00:00,26.46,26.51,26.44,26.5,107600.0,26.46,26.51,26.44,26.5,107600.0
2010-07-01 13:05:00,26.5,26.52,26.45,26.47,61400.0,26.5,26.52,26.45,26.47,61400.0
2010-07-01 13:10:00,26.48,26.48,26.38,26.39,49800.0,26.48,26.48,26.38,26.39,49800.0
2010-07-01 13:15:00,26.39,26.5,26.39,26.5,51700.0,26.39,26.5,26.39,26.5,51700.0
2010-07-01 13:20:00,26.5,26.55,26.48,26.5,91900.0,26.5,26.55,26.48,26.5,91900.0
2010-07-01 13:25:00,26.5,26.51,26.43,26.45,88700.0,26.5,26.51,26.43,26.45,88700.0
2010-07-01 13:30:00,26.45,26.56,26.45,26.56,76900.0,26.45,26.56,26.45,26.56,76900.0
2010-07-01 13:35:00,26.54,26.61,26.5,26.61,96000.0,26.54,26.61,26.5,26.61,96000.0
2010-07-01 13:40:00,26.61,26.62,26.47,26.52,79000.0,26.61,26.62,26.47,26.52,79000.0
2010-07-01 13:45:00,26.52,26.53,26.42,26.46,60600.0,26.52,26.53,26.42,26.46,60600.0
2010-07-01 13:50:00,26.46,26.5,26.44,26.49,85200.0,26.46,26.5,26.44,26.49,85200.0
2010-07-01 13:55:00,26.49,26.56,26.48,26.54,45500.0,26.49,26.56,26.48,26.54,45500.0
2010-07-01 14:00:00,26.53,26.58,26.52,26.56,78800.0,26.53,26.58,26.52,26.56,78800.0
2010-07-01 14:05:00,26.56,26.57,26.52,26.53,95600.0,26.56,26.57,26.52,26.53,95600.0
2010-07-01 14:10:00,26.53,26.65,26.53,26.63,89700.0,26.53,26.65,26.53,26.63,89700.0
2010-07-01 14:15:00,26.64,26.7,26.61,26.62,118900.0,26.64,26.7,26.61,26.62,118900.0
2010-07-01 14:20:00,26.61,26.65,26.58,26.64,178800.0,26.61,26.65,26.58,26.64,178800.0
2010-07-01 14:25:00,26.64,26.67,26.6,26.64,182500.0,26.64,26.67,26.6,26.64,182500.0
2010-07-01 14:30:00,26.64,26.65,26.61,26.62,186600.0,26.64,26.65,26.61,26.62,186600.0
2010-07-01 14:35:00,26.62,26.66,26.6,26.63,146100.0,26.62,26.66,26.6,26.63,146100.0
2010-07-01 14:40:00,26.63,26.64,26.6,26.62,540100.0,26.63,26.64,26.6,26.62,540100.0
2010-07-01 14:45:00,26.61,26.64,26.6,26.61,227300.0,26.61,26.64,26.6,26.61,227300.0
2010-07-01 14:50:00,26.62,26.69,26.6,26.69,379900.0,26.62,26.69,26.6,26.69,379900.0
2010-07-01 14:55:00,26.69,26.76,26.67,26.75,284100.0,26.69,26.76,26.67,26.75,284100.0
2010-07-01 15:00:00,26.75,26.84,26.74,26.83,432600.0,26.75,26.84,26.74,26.83,432600.0
2010-07-01 15:05:00,26.84,26.88,26.79,26.84,440500.0,26.84,26.88,26.79,26.84,440500.0
2010-07-01 15:10:00,26.84,26.85,26.73,26.74,209200.0,26.84,26.85,26.73,26.74,209200.0
2010-07-01 15:15:00,26.73,26.76,26.68,26.68,166600.0,26.73,26.76,26.68,26.68,166600.0
2010-07-01 15:20:00,26.69,26.7,26.64,26.69,136900.0,26.69,26.7,26.64,26.69,136900.0
2010-07-01 15:25:00,26.68,26.79,26.67,26.77,173600.0,26.68,26.79,26.67,26.77,173600.0
2010-07-01 15:30:00,26.77,26.81,26.71,26.8,361300.0,26.77,26.81,26.71,26.8,361300.0
2010-07-01 15:35:00,26.8,26.83,26.77,26.77,209600.0,26.8,26.83,26.77,26.77,209600.0
2010-07-01 15:40:00,26.78,26.78,26.72,26.74,256800.0,26.78,26.78,26.72,26.74,256800.0
2010-07-01 15:45:00,26.74,26.78,26.64,26.66,336600.0,26.74,26.78,26.64,26.66,336600.0
2010-07-01 15:50:00,26.65,26.73,26.62,26.73,486000.0,26.65,26.73,26.62,26.73,486000.0
2010-07-01 15:55:00,26.73,26.74,26.65,26.67,401300.0,26.73,26.74,26.65,26.67,401300.0
2010-07-02 09:30:00,26.69,26.84,26.41,26.73,203700.0,26.69,26.84,26.41,26.73,203700.0
2010-07-02 09:35:00,26.73,26.77,26.56,26.59,132400.0,26.73,26.77,26.56,26.59,132400.0
2010-07-02 09:40:00,26.58,26.62,26.4,26.43,123400.0,26.58,26.62,26.4,26.43,123400.0
2010-07-02 09:45:00,26.43,26.5,26.38,26.39,105800.0,26.43,26.5,26.38,26.39,105800.0
2010-07-02 09:50:00,26.39,26.39,26.33,26.37,158200.0,26.39,26.39,26.33,26.37,158200.0
2010-07-02 09:55:00,26.37,26.5,26.35,26.48,161100.0,26.37,26.5,26.35,26.48,161100.0
2010-07-02 10:00:00,26.48,26.48,26.4,26.4,162800.0,26.48,26.48,26.4,26.4,162800.0
2010-07-02 10:05:00,26.41,26.56,26.4,26.53,105900.0,26.41,26.56,26.4,26.53,105900.0
2010-07-02 10:10:00,26.53,26.6,26.51,26.53,124400.0,26.53,26.6,26.51,26.53,124400.0
2010-07-02 10:15:00,26.54,26.62,26.54,26.62,161800.0,26.54,26.62,26.54,26.62,161800.0
2010-07-02 10:20:00,26.63,26.75,26.57,26.72,357000.0,26.63,26.75,26.57,26.72,357000.0
2010-07-02 10:25:00,26.73,26.73,26.59,26.62,209100.0,26.73,26.73,26.59,26.62,209100.0
2010-07-02 10:30:00,26.61,26.75,26.59,26.74,285600.0,26.61,26.75,26.59,26.74,285600.0
2010-07-02 10:35:00,26.74,26.78,26.67,26.7,268700.0,26.74,26.78,26.67,26.7,268700.0
2010-07-02 10:40:00,26.7,26.72,26.64,26.67,128500.0,26.7,26.72,26.64,26.67,128500.0
2010-07-02 10:45:00,26.67,26.7,26.64,26.66,74300.0,26.67,26.7,26.64,26.66,74300.0
2010-07-02 10:50:00,26.66,26.71,26.63,26.68,176100.0,26.66,26.71,26.63,26.68,176100.0
2010-07-02 10:55:00,26.68,26.68,26.64,26.66,100500.0,26.68,26.68,26.64,26.66,100500.0
2010-07-02 11:00:00,26.66,26.66,26.56,26.6,122200.0,26.66,26.66,26.56,26.6,122200.0
2010-07-02 11:05:00,26.6,26.71,26.6,26.71,143800.0,26.6,26.71,26.6,26.71,143800.0
2010-07-02 11:10:00,26.7,26.71,26.65,26.68,123900.0,26.7,26.71,26.65,26.68,123900.0
2010-07-02 11:15:00,26.68,26.7,26.62,26.62,92700.0,26.68,26.7,26.62,26.62,92700.0
2010-07-02 11:20:00,26.62,26.68,26.61,26.64,139100.0,26.62,26.68,26.61,26.64,139100.0
2010-07-02 11:25:00,26.65,26.66,26.57,26.66,208700.0,26.65,26.66,26.57,26.66,208700.0
2010-07-02 11:30:00,26.66,26.66,26.58,26.59,101000.0,26.66,26.66,26.58,26.59,101000.0
2010-07-02 11:35:00,26.58,26.61,26.52,26.53,253700.0,26.58,26.61,26.52,26.53,253700.0
2010-07-02 11:40:00,26.53,26.56,26.51,26.51,129100.0,26.53,26.56,26.51,26.51,129100.0
2010-07-02 11:45:00,26.51,26.61,26.51,26.6,149400.0,26.51,26.61,26.51,26.6,149400.0
2010-07-02 11:50:00,26.6,26.63,26.58,26.62,47600.0,26.6,26.63,26.58,26.62,47600.0
2010-07-02 11:55:00,26.62,26.62,26.55,26.6,71700.0,26.62,26.62,26.55,26.6,71700.0
2010-07-02 12:00:00,26.59,26.66,26.59,26.64,111100.0,26.59,26.66,26.59,26.64,111100.0
2010-07-02 12:05:00,26.64,26.71,26.62,26.71,78300.0,26.64,26.71,26.62,26.71,78300.0
2010-07-02 12:10:00,26.71,26.76,26.69,26.72,74200.0,26.71,26.76,26.69,26.72,74200.0
2010-07-02 12:15:00,26.72,26.73,26.61,26.63,98800.0,26.72,26.73,26.61,26.63,98800.0
2010-07-02 12:20:00,26.63,26.69,26.6,26.69,81300.0,26.63,26.69,26.6,26.69,81300.0
2010-07-02 12:25:00,26.69,26.71,26.67,26.68,73700.0,26.69,26.71,26.67,26.68,73700.0
2010-07-02 12:30:00,26.68,26.68,26.65,26.66,46800.0,26.68,26.68,26.65,26.66,46800.0
2010-07-02 12:35:00,26.67,26.67,26.59,26.63,94900.0,26.67,26.67,26.59,26.63,94900.0
2010-07-02 12:40:00,26.63,26.67,26.63,26.64,79700.0,26.63,26.67,26.63,26.64,79700.0
2010-07-02 12:45:00,26.64,26.67,26.61,26.67,59700.0,26.64,26.67,26.61,26.67,59700.0
2010-07-02 12:50:00,26.67,26.7,26.65,26.65,55600.0,26.67,26.7,26.65,26.65,55600.0
2010-07-02 12:55:00,26.65,26.68,26.62,26.65,62400.0,26.65,26.68,26.62,26.65,62400.0
2010-07-02 13:00:00,26.65,26.65,26.51,26.53,206600.0,26.65,26.65,26.51,26.53,206600.0
2010-07-02 13:05:00,26.53,26.62,26.5,26.61,116900.0,26.53,26.62,26.5,26.61,116900.0
2010-07-02 13:10:00,26.61,26.68,26.59,26.67,65500.0,26.61,26.68,26.59,26.67,65500.0
2010-07-02 13:15:00,26.67,26.69,26.66,26.68,38800.0,26.67,26.69,26.66,26.68,38800.0
2010-07-02 13:20:00,26.67,26.68,26.61,26.65,54000.0,26.67,26.68,26.61,26.65,54000.0
2010-07-02 13:25:00,26.65,26.65,26.56,26.56,55000.0,26.65,26.65,26.56,26.56,55000.0
2010-07-02 13:30:00,26.56,26.64,26.55,26.63,59100.0,26.56,26.64,26.55,26.63,59100.0
2010-07-02 13:35:00,26.64,26.65,26.58,26.59,47100.0,26.64,26.65,26.58,26.59,47100.0
2010-07-02 13:40:00,26.59,26.6,26.54,26.56,61200.0,26.59,26.6,26.54,26.56,61200.0
2010-07-02 13:45:00,26.56,26.63,26.55,26.63,34500.0,26.56,26.63,26.55,26.63,34500.0
2010-07-02 13:50:00,26.63,26.63,26.57,26.57,50100.0,26.63,26.63,26.57,26.57,50100.0
2010-07-02 13:55:00,26.58,26.64,26.57,26.63,76300.0,26.58,26.64,26.57,26.63,76300.0
2010-07-02 14:00:00,26.62,26.69,26.61,26.68,58000.0,26.62,26.69,26.61,26.68,58000.0
2010-07-02 14:05:00,26.67,26.67,26.61,26.64,57100.0,26.67,26.67,26.61,26.64,57100.0
2010-07-02 14:10:00,26.64,26.65,26.6,26.63,75600.0,26.64,26.65,26.6,26.63,75600.0
2010-07-02 14:15:00,26.63,26.72,26.62,26.72,85600.0,26.63,26.72,26.62,26.72,85600.0
2010-07-02 14:20:00,26.72,26.75,26.69,26.75,106000.0,26.72,26.75,26.69,26.75,106000.0
2010-07-02 14:25:00,26.74,26.75,26.68,26.72,121900.0,26.74,26.75,26.68,26.72,121900.0
2010-07-02 14:30:00,26.72,26.74,26.69,26.73,209300.0,26.72,26.74,26.69,26.73,209300.0
2010-07-02 14:35:00,26.73,26.76,26.7,26.74,66700.0,26.73,26.76,26.7,26.74,66700.0
2010-07-02 14:40:00,26.74,26.75,26.69,26.72,60900.0,26.74,26.75,26.69,26.72,60900.0
2010-07-02 14:45:00,26.71,26.73,26.68,26.69,68100.0,26.71,26.73,26.68,26.69,68100.0
2010-07-02 14:50:00,26.68,26.73,26.65,26.71,163500.0,26.68,26.73,26.65,26.71,163500.0
2010-07-02 14:55:00,26.7,26.77,26.7,26.75,53200.0,26.7,26.77,26.7,26.75,53200.0
2010-07-02 15:00:00,26.75,26.8,26.72,26.76,165600.0,26.75,26.8,26.72,26.76,165600.0
2010-07-02 15:05:00,26.76,26.84,26.76,26.83,113200.0,26.76,26.84,26.76,26.83,113200.0
2010-07-02 15:10:00,26.83,26.83,26.78,26.79,81600.0,26.83,26.83,26.78,26.79,81600.0
2010-07-02 15:15:00,26.79,26.83,26.78,26.83,136400.0,26.79,26.83,26.78,26.83,136400.0
2010-07-02 15:20:00,26.83,26.87,26.8,26.82,194800.0,26.83,26.87,26.8,26.82,194800.0
2010-07-02 15:25:00,26.81,26.91,26.81,26.86,255600.0,26.81,26.91,26.81,26.86,255600.0
2010-07-02 15:30:00,26.85,26.86,26.81,26.82,111200.0,26.85,26.86,26.81,26.82,111200.0
2010-07-02 15:35:00,26.82,26.94,26.81,26.94,262600.0,26.82,26.94,26.81,26.94,262600.0
2010-07-02 15:40:00,26.93,26.94,26.9,26.94,194800.0,26.93,26.94,26.9,26.94,194800.0
2010-07-02 15:45:00,26.94,26.99,26.91,26.93,285900.0,26.94,26.99,26.91,26.93,285900.0
2010-07-02 15:50:00,26.93,26.93,26.84,26.84,352400.0,26.93,26.93,26.84,26.84,352400.0
2010-07-02 15:55:00,26.84,26.85,26.71,26.72,407000.0,26.84,26.85,26.71,26.72,407000.0
2010-07-06 09:30:00,27.18,27.27,27.11,27.12,346300.0,27.18,27.27,27.11,27.12,346300.0
2010-07-06 09:35:00,27.11,27.11,26.96,26.98,137800.0,27.11,27.11,26.96,26.98,137800.0
2010-07-06 09:40:00,26.98,26.98,26.82,26.83,132200.0,26.98,26.98,26.82,26.83,132200.0
2010-07-06 09:45:00,26.82,26.87,26.79,26.83,134300.0,26.82,26.87,26.79,26.83,134300.0
2010-07-06 09:50:00,26.83,26.96,26.82,26.94,167200.0,26.83,26.96,26.82,26.94,167200.0
2010-07-06 09:55:00,26.92,26.98,26.91,26.96,181900.0,26.92,26.98,26.91,26.96,181900.0
2010-07-06 10:00:00,26.96,27.13,26.9,27.06,294300.0,26.96,27.13,26.9,27.06,294300.0
2010-07-06 10:05:00,27.06,27.14,27.02,27.09,95100.0,27.06,27.14,27.02,27.09,95100.0
2010-07-06 10:10:00,27.09,27.13,27.06,27.12,218200.0,27.09,27.13,27.06,27.12,218200.0
2010-07-06 10:15:00,27.12,27.17,27.11,27.15,151500.0,27.12,27.17,27.11,27.15,151500.0
2010-07-06 10:20:00,27.15,27.17,27.13,27.16,202400.0,27.15,27.17,27.13,27.16,202400.0
2010-07-06 10:25:00,27.15,27.23,27.15,27.23,204600.0,27.15,27.23,27.15,27.23,204600.0
2010-07-06 10:30:00,27.23,27.27,27.22,27.25,212300.0,27.23,27.27,27.22,27.25,212300.0
2010-07-06 10:35:00,27.25,27.29,27.24,27.25,146100.0,27.25,27.29,27.24,27.25,146100.0
2010-07-06 10:40:00,27.25,27.32,27.25,27.25,172700.0,27.25,27.32,27.25,27.25,172700.0
2010-07-06 10:45:00,27.26,27.27,27.24,27.25,123700.0,27.26,27.27,27.24,27.25,123700.0
2010-07-06 10:50:00,27.25,27.28,27.24,27.28,268300.0,27.25,27.28,27.24,27.28,268300.0
2010-07-06 10:55:00,27.28,27.29,27.24,27.25,143000.0,27.28,27.29,27.24,27.25,143000.0
2010-07-06 11:00:00,27.25,27.3,27.23,27.28,169900.0,27.25,27.3,27.23,27.28,169900.0
2010-07-06 11:05:00,27.28,27.29,27.23,27.26,242800.0,27.28,27.29,27.23,27.26,242800.0
2010-07-06 11:10:00,27.25,27.29,27.24,27.25,265200.0,27.25,27.29,27.24,27.25,265200.0
2010-07-06 11:15:00,27.25,27.26,27.24,27.26,127800.0,27.25,27.26,27.24,27.26,127800.0
2010-07-06 11:20:00,27.26,27.28,27.24,27.25,155200.0,27.26,27.28,27.24,27.25,155200.0
2010-07-06 11:25:00,27.25,27.26,27.24,27.26,179800.0,27.25,27.26,27.24,27.26,179800.0
2010-07-06 11:30:00,27.25,27.31,27.24,27.27,136100.0,27.25,27.31,27.24,27.27,136100.0
2010-07-06 11:35:00,27.28,27.33,27.27,27.3,146400.0,27.28,27.33,27.27,27.3,146400.0
2010-07-06 11:40:00,27.29,27.37,27.29,27.35,206300.0,27.29,27.37,27.29,27.35,206300.0
2010-07-06 11:45:00,27.35,27.35,27.32,27.33,113600.0,27.35,27.35,27.32,27.33,113600.0
2010-07-06 11:50:00,27.32,27.32,27.23,27.23,120400.0,27.32,27.32,27.23,27.23,120400.0
2010-07-06 11:55:00,27.23,27.31,27.23,27.27,100300.0,27.23,27.31,27.23,27.27,100300.0
2010-07-06 12:00:00,27.27,27.29,27.26,27.28,33100.0,27.27,27.29,27.26,27.28,33100.0
2010-07-06 12:05:00,27.28,27.29,27.26,27.26,63700.0,27.28,27.29,27.26,27.26,63700.0
2010-07-06 12:10:00,27.26,27.26,27.15,27.16,136700.0,27.26,27.26,27.15,27.16,136700.0
2010-07-06 12:15:00,27.16,27.16,27.07,27.1,81900.0,27.16,27.16,27.07,27.1,81900.0
2010-07-06 12:20:00,27.11,27.14,27.02,27.02,115300.0,27.11,27.14,27.02,27.02,115300.0
2010-07-06 12:25:00,27.03,27.03,26.96,26.99,71700.0,27.03,27.03,26.96,26.99,71700.0
2010-07-06 12:30:00,26.99,26.99,26.91,26.92,80100.0,26.99,26.99,26.91,26.92,80100.0
2010-07-06 12:35:00,26.91,26.93,26.87,26.89,173700.0,26.91,26.93,26.87,26.89,173700.0
2010-07-06 12:40:00,26.89,26.89,26.78,26.79,121400.0,26.89,26.89,26.78,26.79,121400.0
2010-07-06 12:45:00,26.79,26.85,26.77,26.79,98700.0,26.79,26.85,26.77,26.79,98700.0
2010-07-06 12:50:00,26.78,26.79,26.73,26.75,133800.0,26.78,26.79,26.73,26.75,133800.0
2010-07-06 12:55:00,26.75,26.76,26.7,26.75,69700.0,26.75,26.76,26.7,26.75,69700.0
2010-07-06 13:00:00,26.75,26.78,26.73,26.74,90100.0,26.75,26.78,26.73,26.74,90100.0
2010-07-06 13:05:00,26.74,26.78,26.73,26.74,68300.0,26.74,26.78,26.73,26.74,68300.0
2010-07-06 13:10:00,26.73,26.75,26.66,26.66,157100.0,26.73,26.75,26.66,26.66,157100.0
2010-07-06 13:15:00,26.67,26.69,26.63,26.65,58100.0,26.67,26.69,26.63,26.65,58100.0
2010-07-06 13:20:00,26.66,26.67,26.62,26.62,105900.0,26.66,26.67,26.62,26.62,105900.0
2010-07-06 13:25:00,26.62,26.63,26.57,26.62,132400.0,26.62,26.63,26.57,26.62,132400.0
2010-07-06 13:30:00,26.61,26.62,26.58,26.58,149400.0,26.61,26.62,26.58,26.58,149400.0
2010-07-06 13:35:00,26.58,26.59,26.53,26.53,122300.0,26.58,26.59,26.53,26.53,122300.0
2010-07-06 13:40:00,26.54,26.56,26.47,26.49,201200.0,26.54,26.56,26.47,26.49,201200.0
2010-07-06 13:45:00,26.49,26.5,26.41,26.43,170000.0,26.49,26.5,26.41,26.43,170000.0
2010-07-06 13:50:00,26.43,26.43,26.33,26.35,236800.0,26.43,26.43,26.33,26.35,236800.0
2010-07-06 13:55:00,26.35,26.4,26.35,26.35,89900.0,26.35,26.4,26.35,26.35,89900.0
2010-07-06 14:00:00,26.35,26.36,26.34,26.34,131800.0,26.35,26.36,26.34,26.34,131800.0
2010-07-06 14:05:00,26.34,26.35,26.24,26.26,243100.0,26.34,26.35,26.24,26.26,243100.0
2010-07-06 14:10:00,26.26,26.27,26.21,26.24,126900.0,26.26,26.27,26.21,26.24,126900.0
2010-07-06 14:15:00,26.24,26.28,26.23,26.25,178700.0,26.24,26.28,26.23,26.25,178700.0
2010-07-06 14:20:00,26.25,26.33,26.25,26.32,125100.0,26.25,26.33,26.25,26.32,125100.0
2010-07-06 14:25:00,26.33,26.38,26.32,26.35,108200.0,26.33,26.38,26.32,26.35,108200.0
2010-07-06 14:30:00,26.36,26.41,26.36,26.38,76600.0,26.36,26.41,26.36,26.38,76600.0
2010-07-06 14:35:00,26.38,26.43,26.38,26.4,62400.0,26.38,26.43,26.38,26.4,62400.0
2010-07-06 14:40:00,26.41,26.41,26.35,26.35,68300.0,26.41,26.41,26.35,26.35,68300.0
2010-07-06 14:45:00,26.35,26.36,26.32,26.32,94600.0,26.35,26.36,26.32,26.32,94600.0
2010-07-06 14:50:00,26.32,26.35,26.3,26.34,211800.0,26.32,26.35,26.3,26.34,211800.0
2010-07-06 14:55:00,26.34,26.34,26.25,26.26,177600.0,26.34,26.34,26.25,26.26,177600.0
2010-07-06 15:00:00,26.25,26.27,26.2,26.21,403900.0,26.25,26.27,26.2,26.21,403900.0
2010-07-06 15:05:00,26.21,26.25,26.17,26.24,201200.0,26.21,26.25,26.17,26.24,201200.0
2010-07-06 15:10:00,26.24,26.24,26.18,26.22,190400.0,26.24,26.24,26.18,26.22,190400.0
2010-07-06 15:15:00,26.22,26.23,26.11,26.11,273400.0,26.22,26.23,26.11,26.11,273400.0
2010-07-06 15:20:00,26.11,26.12,26.04,26.07,232300.0,26.11,26.12,26.04,26.07,232300.0
2010-07-06 15:25:00,26.08,26.15,26.06,26.15,214000.0,26.08,26.15,26.06,26.15,214000.0
2010-07-06 15:30:00,26.15,26.19,26.12,26.16,175400.0,26.15,26.19,26.12,26.16,175400.0
2010-07-06 15:35:00,26.17,26.18,26.13,26.14,217700.0,26.17,26.18,26.13,26.14,217700.0
2010-07-06 15:40:00,26.14,26.27,26.13,26.23,212300.0,26.14,26.27,26.13,26.23,212300.0
2010-07-06 15:45:00,26.23,26.31,26.19,26.2,235500.0,26.23,26.31,26.19,26.2,235500.0
2010-07-06 15:50:00,26.21,26.26,26.17,26.17,427800.0,26.21,26.26,26.17,26.17,427800.0
2010-07-06 15:55:00,26.17,26.34,26.16,26.33,625000.0,26.17,26.34,26.16,26.33,625000.0
2010-07-07 09:30:00,26.35,26.61,26.3,26.57,185300.0,26.35,26.61,26.3,26.57,185300.0
2010-07-07 09:35:00,26.57,26.7,26.56,26.59,145300.0,26.57,26.7,26.56,26.59,145300.0
2010-07-07 09:40:00,26.6,26.63,26.2,26.26,265300.0,26.6,26.63,26.2,26.26,265300.0
2010-07-07 09:45:00,26.26,26.31,26.21,26.3,184700.0,26.26,26.31,26.21,26.3,184700.0
2010-07-07 09:50:00,26.3,26.43,26.29,26.43,125400.0,26.3,26.43,26.29,26.43,125400.0
2010-07-07 09:55:00,26.43,26.54,26.42,26.54,113900.0,26.43,26.54,26.42,26.54,113900.0
2010-07-07 10:00:00,26.54,26.66,26.53,26.64,143600.0,26.54,26.66,26.53,26.64,143600.0
2010-07-07 10:05:00,26.64,26.64,26.51,26.55,140900.0,26.64,26.64,26.51,26.55,140900.0
2010-07-07 10:10:00,26.56,26.65,26.56,26.62,114500.0,26.56,26.65,26.56,26.62,114500.0
2010-07-07 10:15:00,26.61,26.62,26.47,26.47,109900.0,26.61,26.62,26.47,26.47,109900.0
2010-07-07 10:20:00,26.47,26.48,26.39,26.42,179200.0,26.47,26.48,26.39,26.42,179200.0
2010-07-07 10:25:00,26.42,26.52,26.42,26.49,411500.0,26.42,26.52,26.42,26.49,411500.0
2010-07-07 10:30:00,26.5,26.7,26.5,26.7,557700.0,26.5,26.7,26.5,26.7,557700.0
2010-07-07 10:35:00,26.7,26.85,26.68,26.76,688500.0,26.7,26.85,26.68,26.76,688500.0
2010-07-07 10:40:00,26.75,26.75,26.62,26.65,190500.0,26.75,26.75,26.62,26.65,190500.0
2010-07-07 10:45:00,26.65,26.66,26.6,26.65,227500.0,26.65,26.66,26.6,26.65,227500.0
2010-07-07 10:50:00,26.65,26.7,26.6,26.66,185600.0,26.65,26.7,26.6,26.66,185600.0
2010-07-07 10:55:00,26.66,26.72,26.65,26.71,400600.0,26.66,26.72,26.65,26.71,400600.0
2010-07-07 11:00:00,26.7,26.71,26.66,26.67,241900.0,26.7,26.71,26.66,26.67,241900.0
2010-07-07 11:05:00,26.67,26.68,26.64,26.65,113000.0,26.67,26.68,26.64,26.65,113000.0
2010-07-07 11:10:00,26.66,26.69,26.58,26.62,109200.0,26.66,26.69,26.58,26.62,109200.0
2010-07-07 11:15:00,26.62,26.64,26.55,26.63,75200.0,26.62,26.64,26.55,26.63,75200.0
2010-07-07 11:20:00,26.63,26.66,26.59,26.65,80000.0,26.63,26.66,26.59,26.65,80000.0
2010-07-07 11:25:00,26.66,26.66,26.54,26.6,104100.0,26.66,26.66,26.54,26.6,104100.0
2010-07-07 11:30:00,26.61,26.63,26.58,26.62,52200.0,26.61,26.63,26.58,26.62,52200.0
2010-07-07 11:35:00,26.63,26.64,26.58,26.59,88300.0,26.63,26.64,26.58,26.59,88300.0
2010-07-07 11:40:00,26.59,26.59,26.47,26.48,137500.0,26.59,26.59,26.47,26.48,137500.0
2010-07-07 11:45:00,26.47,26.48,26.39,26.39,142500.0,26.47,26.48,26.39,26.39,142500.0
2010-07-07 11:50:00,26.4,26.45,26.39,26.42,57700.0,26.4,26.45,26.39,26.42,57700.0
2010-07-07 11:55:00,26.42,26.44,26.38,26.4,151100.0,26.42,26.44,26.38,26.4,151100.0
2010-07-07 12:00:00,26.4,26.4,26.35,26.39,84800.0,26.4,26.4,26.35,26.39,84800.0
2010-07-07 12:05:00,26.39,26.41,26.35,26.37,118600.0,26.39,26.41,26.35,26.37,118600.0
2010-07-07 12:10:00,26.36,26.42,26.35,26.41,94600.0,26.36,26.42,26.35,26.41,94600.0
2010-07-07 12:15:00,26.41,26.44,26.4,26.41,67100.0,26.41,26.44,26.4,26.41,67100.0
2010-07-07 12:20:00,26.4,26.41,26.36,26.38,82300.0,26.4,26.41,26.36,26.38,82300.0
2010-07-07 12:25:00,26.38,26.44,26.37,26.44,69700.0,26.38,26.44,26.37,26.44,69700.0
2010-07-07 12:30:00,26.44,26.46,26.43,26.44,55700.0,26.44,26.46,26.43,26.44,55700.0
2010-07-07 12:35:00,26.44,26.47,26.43,26.46,49600.0,26.44,26.47,26.43,26.46,49600.0
2010-07-07 12:40:00,26.46,26.46,26.4,26.43,57800.0,26.46,26.46,26.4,26.43,57800.0
2010-07-07 12:45:00,26.42,26.47,26.42,26.46,35000.0,26.42,26.47,26.42,26.46,35000.0
2010-07-07 12:50:00,26.46,26.48,26.42,26.47,55000.0,26.46,26.48,26.42,26.47,55000.0
2010-07-07 12:55:00,26.46,26.46,26.4,26.41,31300.0,26.46,26.46,26.4,26.41,31300.0
2010-07-07 13:00:00,26.41,26.46,26.41,26.44,41200.0,26.41,26.46,26.41,26.44,41200.0
2010-07-07 13:05:00,26.44,26.44,26.39,26.39,102400.0,26.44,26.44,26.39,26.39,102400.0
2010-07-07 13:10:00,26.39,26.47,26.37,26.46,141600.0,26.39,26.47,26.37,26.46,141600.0
2010-07-07 13:15:00,26.47,26.53,26.46,26.53,111200.0,26.47,26.53,26.46,26.53,111200.0
2010-07-07 13:20:00,26.53,26.55,26.5,26.54,115200.0,26.53,26.55,26.5,26.54,115200.0
2010-07-07 13:25:00,26.54,26.57,26.52,26.54,69100.0,26.54,26.57,26.52,26.54,69100.0
2010-07-07 13:30:00,26.54,26.55,26.48,26.5,30700.0,26.54,26.55,26.48,26.5,30700.0
2010-07-07 13:35:00,26.5,26.52,26.49,26.49,64800.0,26.5,26.52,26.49,26.49,64800.0
2010-07-07 13:40:00,26.49,26.49,26.44,26.46,71700.0,26.49,26.49,26.44,26.46,71700.0
2010-07-07 13:45:00,26.45,26.48,26.45,26.46,152200.0,26.45,26.48,26.45,26.46,152200.0
2010-07-07 13:50:00,26.45,26.45,26.41,26.42,227000.0,26.45,26.45,26.41,26.42,227000.0
2010-07-07 13:55:00,26.43,26.46,26.4,26.46,168000.0,26.43,26.46,26.4,26.46,168000.0
2010-07-07 14:00:00,26.47,26.5,26.44,26.46,112900.0,26.47,26.5,26.44,26.46,112900.0
2010-07-07 14:05:00,26.47,26.48,26.43,26.48,85900.0,26.47,26.48,26.43,26.48,85900.0
2010-07-07 14:10:00,26.47,26.51,26.45,26.5,75000.0,26.47,26.51,26.45,26.5,75000.0
2010-07-07 14:15:00,26.5,26.51,26.48,26.49,50300.0,26.5,26.51,26.48,26.49,50300.0
2010-07-07 14:20:00,26.49,26.5,26.44,26.44,92200.0,26.49,26.5,26.44,26.44,92200.0
2010-07-07 14:25:00,26.45,26.46,26.43,26.43,55500.0,26.45,26.46,26.43,26.43,55500.0
2010-07-07 14:30:00,26.44,26.44,26.39,26.39,116000.0,26.44,26.44,26.39,26.39,116000.0
2010-07-07 14:35:00,26.39,26.44,26.39,26.4,62200.0,26.39,26.44,26.39,26.4,62200.0
2010-07-07 14:40:00,26.4,26.47,26.39,26.46,64000.0,26.4,26.47,26.39,26.46,64000.0
2010-07-07 14:45:00,26.46,26.47,26.42,26.45,73600.0,26.46,26.47,26.42,26.45,73600.0
2010-07-07 14:50:00,26.45,26.5,26.45,26.48,90100.0,26.45,26.5,26.45,26.48,90100.0
2010-07-07 14:55:00,26.48,26.55,26.46,26.55,119300.0,26.48,26.55,26.46,26.55,119300.0
2010-07-07 15:00:00,26.55,26.55,26.48,26.48,70800.0,26.55,26.55,26.48,26.48,70800.0
2010-07-07 15:05:00,26.48,26.52,26.48,26.51,65800.0,26.48,26.52,26.48,26.51,65800.0
2010-07-07 15:10:00,26.51,26.56,26.51,26.56,72600.0,26.51,26.56,26.51,26.56,72600.0
2010-07-07 15:15:00,26.55,26.57,26.53,26.54,168800.0,26.55,26.57,26.53,26.54,168800.0
2010-07-07 15:20:00,26.55,26.61,26.53,26.6,100000.0,26.55,26.61,26.53,26.6,100000.0
2010-07-07 15:25:00,26.6,26.63,26.58,26.62,84000.0,26.6,26.63,26.58,26.62,84000.0
2010-07-07 15:30:00,26.62,26.68,26.61,26.68,184000.0,26.62,26.68,26.61,26.68,184000.0
2010-07-07 15:35:00,26.68,26.73,26.68,26.72,129200.0,26.68,26.73,26.68,26.72,129200.0
2010-07-07 15:40:00,26.72,26.75,26.68,26.74,186400.0,26.72,26.75,26.68,26.74,186400.0
2010-07-07 15:45:00,26.75,26.77,26.71,26.76,215300.0,26.75,26.77,26.71,26.76,215300.0
2010-07-07 15:50:00,26.77,26.8,26.75,26.8,433100.0,26.77,26.8,26.75,26.8,433100.0
2010-07-07 15:55:00,26.8,26.84,26.78,26.81,546200.0,26.8,26.84,26.78,26.81,546200.0
2010-07-08 09:30:00,27.04,27.05,26.88,26.89,237000.0,27.04,27.05,26.88,26.89,237000.0
2010-07-08 09:35:00,26.9,27.0,26.89,26.94,109500.0,26.9,27.0,26.89,26.94,109500.0
2010-07-08 09:40:00,26.94,26.95,26.69,26.75,209000.0,26.94,26.95,26.69,26.75,209000.0
2010-07-08 09:45:00,26.75,26.84,26.73,26.82,105300.0,26.75,26.84,26.73,26.82,105300.0
2010-07-08 09:50:00,26.82,26.89,26.82,26.88,126500.0,26.82,26.89,26.82,26.88,126500.0
2010-07-08 09:55:00,26.88,26.88,26.81,26.85,82300.0,26.88,26.88,26.81,26.85,82300.0
2010-07-08 10:00:00,26.85,26.86,26.82,26.82,98500.0,26.85,26.86,26.82,26.82,98500.0
2010-07-08 10:05:00,26.83,26.83,26.76,26.81,70300.0,26.83,26.83,26.76,26.81,70300.0
2010-07-08 10:10:00,26.81,26.83,26.71,26.75,204400.0,26.81,26.83,26.71,26.75,204400.0
2010-07-08 10:15:00,26.75,26.81,26.75,26.81,54600.0,26.75,26.81,26.75,26.81,54600.0
2010-07-08 10:20:00,26.8,26.85,26.8,26.8,48400.0,26.8,26.85,26.8,26.8,48400.0
2010-07-08 10:25:00,26.8,26.82,26.75,26.82,114300.0,26.8,26.82,26.75,26.82,114300.0
2010-07-08 10:30:00,26.83,26.83,26.73,26.78,62400.0,26.83,26.83,26.73,26.78,62400.0
2010-07-08 10:35:00,26.79,26.79,26.71,26.75,69800.0,26.79,26.79,26.71,26.75,69800.0
2010-07-08 10:40:00,26.75,26.76,26.69,26.73,70700.0,26.75,26.76,26.69,26.73,70700.0
2010-07-08 10:45:00,26.72,26.79,26.69,26.77,67600.0,26.72,26.79,26.69,26.77,67600.0
2010-07-08 10:50:00,26.77,26.78,26.66,26.72,83800.0,26.77,26.78,26.66,26.72,83800.0
2010-07-08 10:55:00,26.72,26.74,26.67,26.7,60600.0,26.72,26.74,26.67,26.7,60600.0
2010-07-08 11:00:00,26.7,26.7,26.54,26.59,129900.0,26.7,26.7,26.54,26.59,129900.0
2010-07-08 11:05:00,26.6,26.63,26.51,26.62,93800.0,26.6,26.63,26.51,26.62,93800.0
2010-07-08 11:10:00,26.61,26.62,26.52,26.54,100000.0,26.61,26.62,26.52,26.54,100000.0
2010-07-08 11:15:00,26.53,26.59,26.51,26.59,86000.0,26.53,26.59,26.51,26.59,86000.0
2010-07-08 11:20:00,26.59,26.66,26.58,26.66,63700.0,26.59,26.66,26.58,26.66,63700.0
2010-07-08 11:25:00,26.66,26.68,26.59,26.6,50700.0,26.66,26.68,26.59,26.6,50700.0
2010-07-08 11:30:00,26.6,26.61,26.56,26.57,95100.0,26.6,26.61,26.56,26.57,95100.0
2010-07-08 11:35:00,26.57,26.63,26.57,26.58,65300.0,26.57,26.63,26.57,26.58,65300.0
2010-07-08 11:40:00,26.58,26.59,26.54,26.54,58600.0,26.58,26.59,26.54,26.54,58600.0
2010-07-08 11:45:00,26.54,26.54,26.47,26.48,71400.0,26.54,26.54,26.47,26.48,71400.0
2010-07-08 11:50:00,26.48,26.49,26.42,26.46,77400.0,26.48,26.49,26.42,26.46,77400.0
2010-07-08 11:55:00,26.47,26.54,26.47,26.52,57100.0,26.47,26.54,26.47,26.52,57100.0
2010-07-08 12:00:00,26.52,26.53,26.47,26.48,129400.0,26.52,26.53,26.47,26.48,129400.0
2010-07-08 12:05:00,26.48,26.5,26.45,26.45,227600.0,26.48,26.5,26.45,26.45,227600.0
2010-07-08 12:10:00,26.46,26.49,26.44,26.48,85900.0,26.46,26.49,26.44,26.48,85900.0
2010-07-08 12:15:00,26.48,26.55,26.46,26.54,80700.0,26.48,26.55,26.46,26.54,80700.0
2010-07-08 12:20:00,26.55,26.61,26.54,26.59,44400.0,26.55,26.61,26.54,26.59,44400.0
2010-07-08 12:25:00,26.58,26.61,26.55,26.57,51400.0,26.58,26.61,26.55,26.57,51400.0
2010-07-08 12:30:00,26.57,26.58,26.52,26.54,29400.0,26.57,26.58,26.52,26.54,29400.0
2010-07-08 12:35:00,26.54,26.56,26.53,26.55,55500.0,26.54,26.56,26.53,26.55,55500.0
2010-07-08 12:40:00,26.55,26.55,26.48,26.55,50100.0,26.55,26.55,26.48,26.55,50100.0
2010-07-08 12:45:00,26.55,26.57,26.53,26.55,40300.0,26.55,26.57,26.53,26.55,40300.0
2010-07-08 12:50:00,26.55,26.59,26.55,26.57,111000.0,26.55,26.59,26.55,26.57,111000.0
2010-07-08 12:55:00,26.58,26.58,26.46,26.49,108800.0,26.58,26.58,26.46,26.49,108800.0
2010-07-08 13:00:00,26.49,26.51,26.49,26.5,53100.0,26.49,26.51,26.49,26.5,53100.0
2010-07-08 13:05:00,26.51,26.52,26.47,26.47,233900.0,26.51,26.52,26.47,26.47,233900.0
2010-07-08 13:10:00,26.47,26.49,26.46,26.48,72100.0,26.47,26.49,26.46,26.48,72100.0
2010-07-08 13:15:00,26.47,26.5,26.45,26.5,118200.0,26.47,26.5,26.45,26.5,118200.0
2010-07-08 13:20:00,26.5,26.56,26.48,26.53,92500.0,26.5,26.56,26.48,26.53,92500.0
2010-07-08 13:25:00,26.53,26.55,26.5,26.52,66500.0,26.53,26.55,26.5,26.52,66500.0
2010-07-08 13:30:00,26.52,26.6,26.52,26.56,90300.0,26.52,26.6,26.52,26.56,90300.0
2010-07-08 13:35:00,26.56,26.64,26.56,26.57,151800.0,26.56,26.64,26.56,26.57,151800.0
2010-07-08 13:40:00,26.56,26.59,26.54,26.57,61400.0,26.56,26.59,26.54,26.57,61400.0
2010-07-08 13:45:00,26.57,26.59,26.54,26.58,41300.0,26.57,26.59,26.54,26.58,41300.0
2010-07-08 13:50:00,26.59,26.62,26.55,26.6,213400.0,26.59,26.62,26.55,26.6,213400.0
2010-07-08 13:55:00,26.61,26.61,26.55,26.58,82300.0,26.61,26.61,26.55,26.58,82300.0
2010-07-08 14:00:00,26.58,26.64,26.58,26.62,36900.0,26.58,26.64,26.58,26.62,36900.0
2010-07-08 14:05:00,26.62,26.63,26.59,26.6,60900.0,26.62,26.63,26.59,26.6,60900.0
2010-07-08 14:10:00,26.6,26.6,26.52,26.54,51400.0,26.6,26.6,26.52,26.54,51400.0
2010-07-08 14:15:00,26.55,26.55,26.48,26.54,118700.0,26.55,26.55,26.48,26.54,118700.0
2010-07-08 14:20:00,26.54,26.54,26.49,26.52,48600.0,26.54,26.54,26.49,26.52,48600.0
2010-07-08 14:25:00,26.51,26.57,26.51,26.53,61700.0,26.51,26.57,26.51,26.53,61700.0
2010-07-08 14:30:00,26.54,26.57,26.52,26.52,54500.0,26.54,26.57,26.52,26.52,54500.0
2010-07-08 14:35:00,26.52,26.55,26.5,26.54,41300.0,26.52,26.55,26.5,26.54,41300.0
2010-07-08 14:40:00,26.53,26.6,26.53,26.58,37300.0,26.53,26.6,26.53,26.58,37300.0
2010-07-08 14:45:00,26.59,26.64,26.57,26.64,82700.0,26.59,26.64,26.57,26.64,82700.0
2010-07-08 14:50:00,26.63,26.66,26.62,26.65,104000.0,26.63,26.66,26.62,26.65,104000.0
2010-07-08 14:55:00,26.66,26.73,26.63,26.71,148300.0,26.66,26.73,26.63,26.71,148300.0
2010-07-08 15:00:00,26.71,26.71,26.61,26.65,143800.0,26.71,26.71,26.61,26.65,143800.0
2010-07-08 15:05:00,26.65,26.67,26.62,26.64,88700.0,26.65,26.67,26.62,26.64,88700.0
2010-07-08 15:10:00,26.63,26.66,26.62,26.62,173800.0,26.63,26.66,26.62,26.62,173800.0
2010-07-08 15:15:00,26.63,26.73,26.62,26.73,136500.0,26.63,26.73,26.62,26.73,136500.0
2010-07-08 15:20:00,26.73,26.81,26.71,26.81,223500.0,26.73,26.81,26.71,26.81,223500.0
2010-07-08 15:25:00,26.81,26.83,26.77,26.83,131900.0,26.81,26.83,26.77,26.83,131900.0
2010-07-08 15:30:00,26.82,26.85,26.79,26.8,112700.0,26.82,26.85,26.79,26.8,112700.0
2010-07-08 15:35:00,26.79,26.85,26.78,26.84,206400.0,26.79,26.85,26.78,26.84,206400.0
2010-07-08 15:40:00,26.84,26.85,26.78,26.85,155900.0,26.84,26.85,26.78,26.85,155900.0
2010-07-08 15:45:00,26.85,26.88,26.81,26.83,191100.0,26.85,26.88,26.81,26.83,191100.0
2010-07-08 15:50:00,26.84,26.87,26.79,26.8,227700.0,26.84,26.87,26.79,26.8,227700.0
2010-07-08 15:55:00,26.81,26.88,26.8,26.86,304500.0,26.81,26.88,26.8,26.86,304500.0
2010-07-09 09:30:00,26.86,26.96,26.71,26.94,105400.0,26.86,26.96,26.71,26.94,105400.0
2010-07-09 09:35:00,26.95,26.98,26.89,26.97,88000.0,26.95,26.98,26.89,26.97,88000.0
2010-07-09 09:40:00,26.96,27.01,26.91,26.91,78300.0,26.96,27.01,26.91,26.91,78300.0
2010-07-09 09:45:00,26.91,27.0,26.89,26.89,161500.0,26.91,27.0,26.89,26.89,161500.0
2010-07-09 09:50:00,26.89,26.9,26.82,26.85,83100.0,26.89,26.9,26.82,26.85,83100.0
2010-07-09 09:55:00,26.85,26.94,26.84,26.89,39200.0,26.85,26.94,26.84,26.89,39200.0
2010-07-09 10:00:00,26.89,27.04,26.89,27.0,66400.0,26.89,27.04,26.89,27.0,66400.0
2010-07-09 10:05:00,27.0,27.04,26.9,26.92,100500.0,27.0,27.04,26.9,26.92,100500.0
2010-07-09 10:10:00,26.92,27.01,26.9,26.99,48800.0,26.92,27.01,26.9,26.99,48800.0
2010-07-09 10:15:00,27.0,27.07,26.98,27.05,63100.0,27.0,27.07,26.98,27.05,63100.0
2010-07-09 10:20:00,27.05,27.08,27.01,27.08,48100.0,27.05,27.08,27.01,27.08,48100.0
2010-07-09 10:25:00,27.08,27.08,27.01,27.02,36200.0,27.08,27.08,27.01,27.02,36200.0
2010-07-09 10:30:00,27.02,27.04,26.98,27.01,46300.0,27.02,27.04,26.98,27.01,46300.0
2010-07-09 10:35:00,27.03,27.16,27.02,27.14,90400.0,27.03,27.16,27.02,27.14,90400.0
2010-07-09 10:40:00,27.13,27.15,27.07,27.07,40300.0,27.13,27.15,27.07,27.07,40300.0
2010-07-09 10:45:00,27.07,27.11,27.06,27.09,40100.0,27.07,27.11,27.06,27.09,40100.0
2010-07-09 10:50:00,27.1,27.15,27.09,27.15,43400.0,27.1,27.15,27.09,27.15,43400.0
2010-07-09 10:55:00,27.15,27.17,27.06,27.1,54400.0,27.15,27.17,27.06,27.1,54400.0
2010-07-09 11:00:00,27.09,27.12,27.05,27.12,39700.0,27.09,27.12,27.05,27.12,39700.0
2010-07-09 11:05:00,27.13,27.16,27.07,27.07,42300.0,27.13,27.16,27.07,27.07,42300.0
2010-07-09 11:10:00,27.07,27.1,27.05,27.05,34800.0,27.07,27.1,27.05,27.05,34800.0
2010-07-09 11:15:00,27.05,27.07,27.04,27.07,26400.0,27.05,27.07,27.04,27.07,26400.0
2010-07-09 11:20:00,27.07,27.11,27.06,27.09,29100.0,27.07,27.11,27.06,27.09,29100.0
2010-07-09 11:25:00,27.08,27.08,27.02,27.05,22900.0,27.08,27.08,27.02,27.05,22900.0
2010-07-09 11:30:00,27.06,27.12,27.06,27.08,38200.0,27.06,27.12,27.06,27.08,38200.0
2010-07-09 11:35:00,27.08,27.14,27.07,27.13,32800.0,27.08,27.14,27.07,27.13,32800.0
2010-07-09 11:40:00,27.13,27.2,27.12,27.18,94300.0,27.13,27.2,27.12,27.18,94300.0
2010-07-09 11:45:00,27.18,27.21,27.11,27.12,96300.0,27.18,27.21,27.11,27.12,96300.0
2010-07-09 11:50:00,27.12,27.13,27.1,27.12,19900.0,27.12,27.13,27.1,27.12,19900.0
2010-07-09 11:55:00,27.13,27.13,27.08,27.1,22900.0,27.13,27.13,27.08,27.1,22900.0
2010-07-09 12:00:00,27.1,27.12,27.09,27.12,25100.0,27.1,27.12,27.09,27.12,25100.0
2010-07-09 12:05:00,27.11,27.14,27.09,27.13,24600.0,27.11,27.14,27.09,27.13,24600.0
2010-07-09 12:10:00,27.14,27.16,27.11,27.11,26500.0,27.14,27.16,27.11,27.11,26500.0
2010-07-09 12:15:00,27.1,27.13,27.07,27.13,31600.0,27.1,27.13,27.07,27.13,31600.0
2010-07-09 12:20:00,27.14,27.14,27.1,27.12,16900.0,27.14,27.14,27.1,27.12,16900.0
2010-07-09 12:25:00,27.12,27.13,27.05,27.13,89500.0,27.12,27.13,27.05,27.13,89500.0
2010-07-09 12:30:00,27.12,27.12,27.04,27.07,45000.0,27.12,27.12,27.04,27.07,45000.0
2010-07-09 12:35:00,27.07,27.09,27.05,27.07,39100.0,27.07,27.09,27.05,27.07,39100.0
2010-07-09 12:40:00,27.08,27.09,27.05,27.08,13700.0,27.08,27.09,27.05,27.08,13700.0
2010-07-09 12:45:00,27.08,27.1,27.06,27.09,33900.0,27.08,27.1,27.06,27.09,33900.0
2010-07-09 12:50:00,27.1,27.13,27.09,27.11,23400.0,27.1,27.13,27.09,27.11,23400.0
2010-07-09 12:55:00,27.1,27.14,27.1,27.11,53900.0,27.1,27.14,27.1,27.11,53900.0
2010-07-09 13:00:00,27.11,27.14,27.11,27.13,47300.0,27.11,27.14,27.11,27.13,47300.0
2010-07-09 13:05:00,27.13,27.15,27.12,27.14,21900.0,27.13,27.15,27.12,27.14,21900.0
2010-07-09 13:10:00,27.15,27.15,27.09,27.11,38000.0,27.15,27.15,27.09,27.11,38000.0
2010-07-09 13:15:00,27.12,27.13,27.1,27.1,27600.0,27.12,27.13,27.1,27.1,27600.0
2010-07-09 13:20:00,27.1,27.13,27.06,27.06,31000.0,27.1,27.13,27.06,27.06,31000.0
2010-07-09 13:25:00,27.06,27.08,27.05,27.07,31800.0,27.06,27.08,27.05,27.07,31800.0
2010-07-09 13:30:00,27.07,27.09,27.05,27.06,48500.0,27.07,27.09,27.05,27.06,48500.0
2010-07-09 13:35:00,27.06,27.11,27.05,27.09,48100.0,27.06,27.11,27.05,27.09,48100.0
2010-07-09 13:40:00,27.08,27.09,27.05,27.05,40400.0,27.08,27.09,27.05,27.05,40400.0
2010-07-09 13:45:00,27.06,27.07,27.02,27.07,32700.0,27.06,27.07,27.02,27.07,32700.0
2010-07-09 13:50:00,27.07,27.09,27.05,27.09,31200.0,27.07,27.09,27.05,27.09,31200.0
2010-07-09 13:55:00,27.08,27.08,27.05,27.07,28900.0,27.08,27.08,27.05,27.07,28900.0
2010-07-09 14:00:00,27.07,27.08,27.05,27.06,18600.0,27.07,27.08,27.05,27.06,18600.0
2010-07-09 14:05:00,27.07,27.07,26.99,26.99,89100.0,27.07,27.07,26.99,26.99,89100.0
2010-07-09 14:10:00,26.99,27.01,26.96,26.97,57000.0,26.99,27.01,26.96,26.97,57000.0
2010-07-09 14:15:00,26.97,27.03,26.96,27.03,53000.0,26.97,27.03,26.96,27.03,53000.0
2010-07-09 14:20:00,27.02,27.03,26.99,27.02,34900.0,27.02,27.03,26.99,27.02,34900.0
2010-07-09 14:25:00,27.03,27.04,26.99,27.0,49800.0,27.03,27.04,26.99,27.0,49800.0
2010-07-09 14:30:00,26.99,27.04,26.99,27.01,32200.0,26.99,27.04,26.99,27.01,32200.0
2010-07-09 14:35:00,27.01,27.01,26.98,26.99,48600.0,27.01,27.01,26.98,26.99,48600.0
2010-07-09 14:40:00,27.0,27.04,27.0,27.02,35000.0,27.0,27.04,27.0,27.02,35000.0
2010-07-09 14:45:00,27.03,27.03,27.0,27.03,24200.0,27.03,27.03,27.0,27.03,24200.0
2010-07-09 14:50:00,27.03,27.09,27.03,27.08,43400.0,27.03,27.09,27.03,27.08,43400.0
2010-07-09 14:55:00,27.08,27.14,27.08,27.09,77700.0,27.08,27.14,27.08,27.09,77700.0
2010-07-09 15:00:00,27.09,27.13,27.09,27.13,66100.0,27.09,27.13,27.09,27.13,66100.0
2010-07-09 15:05:00,27.13,27.17,27.12,27.16,169700.0,27.13,27.17,27.12,27.16,169700.0
2010-07-09 15:10:00,27.16,27.21,27.16,27.21,136100.0,27.16,27.21,27.16,27.21,136100.0
2010-07-09 15:15:00,27.21,27.23,27.2,27.23,177800.0,27.21,27.23,27.2,27.23,177800.0
2010-07-09 15:20:00,27.22,27.24,27.21,27.24,107300.0,27.22,27.24,27.21,27.24,107300.0
2010-07-09 15:25:00,27.24,27.24,27.16,27.18,108200.0,27.24,27.24,27.16,27.18,108200.0
2010-07-09 15:30:00,27.18,27.2,27.13,27.16,132300.0,27.18,27.2,27.13,27.16,132300.0
2010-07-09 15:35:00,27.16,27.22,27.16,27.2,119400.0,27.16,27.22,27.16,27.2,119400.0
2010-07-09 15:40:00,27.21,27.24,27.2,27.22,186100.0,27.21,27.24,27.2,27.22,186100.0
2010-07-09 15:45:00,27.22,27.24,27.18,27.19,166500.0,27.22,27.24,27.18,27.19,166500.0
2010-07-09 15:50:00,27.19,27.21,27.18,27.19,174400.0,27.19,27.21,27.18,27.19,174400.0
2010-07-09 15:55:00,27.2,27.24,27.19,27.21,374900.0,27.2,27.24,27.19,27.21,374900.0
2010-07-12 09:30:00,27.26,27.34,27.12,27.34,108900.0,27.26,27.34,27.12,27.34,108900.0
2010-07-12 09:35:00,27.34,27.42,27.33,27.4,162600.0,27.34,27.42,27.33,27.4,162600.0
2010-07-12 09:40:00,27.4,27.5,27.4,27.44,116000.0,27.4,27.5,27.4,27.44,116000.0
2010-07-12 09:45:00,27.45,27.61,27.44,27.5,258300.0,27.45,27.61,27.44,27.5,258300.0
2010-07-12 09:50:00,27.51,27.55,27.47,27.55,146900.0,27.51,27.55,27.47,27.55,146900.0
2010-07-12 09:55:00,27.55,27.56,27.49,27.49,92300.0,27.55,27.56,27.49,27.49,92300.0
2010-07-12 10:00:00,27.49,27.5,27.42,27.5,109900.0,27.49,27.5,27.42,27.5,109900.0
2010-07-12 10:05:00,27.5,27.5,27.39,27.39,43600.0,27.5,27.5,27.39,27.39,43600.0
2010-07-12 10:10:00,27.39,27.41,27.34,27.4,122200.0,27.39,27.41,27.34,27.4,122200.0
2010-07-12 10:15:00,27.4,27.44,27.37,27.43,44200.0,27.4,27.44,27.37,27.43,44200.0
2010-07-12 10:20:00,27.43,27.44,27.28,27.29,53300.0,27.43,27.44,27.28,27.29,53300.0
2010-07-12 10:25:00,27.29,27.33,27.23,27.25,57400.0,27.29,27.33,27.23,27.25,57400.0
2010-07-12 10:30:00,27.25,27.26,27.19,27.2,73000.0,27.25,27.26,27.19,27.2,73000.0
2010-07-12 10:35:00,27.2,27.26,27.2,27.24,53100.0,27.2,27.26,27.2,27.24,53100.0
2010-07-12 10:40:00,27.24,27.25,27.15,27.19,55300.0,27.24,27.25,27.15,27.19,55300.0
2010-07-12 10:45:00,27.19,27.24,27.16,27.19,155800.0,27.19,27.24,27.16,27.19,155800.0
2010-07-12 10:50:00,27.19,27.19,27.16,27.17,39200.0,27.19,27.19,27.16,27.17,39200.0
2010-07-12 10:55:00,27.17,27.21,27.15,27.21,42600.0,27.17,27.21,27.15,27.21,42600.0
2010-07-12 11:00:00,27.2,27.2,27.1,27.11,107600.0,27.2,27.2,27.1,27.11,107600.0
2010-07-12 11:05:00,27.1,27.1,27.01,27.02,108800.0,27.1,27.1,27.01,27.02,108800.0
2010-07-12 11:10:00,27.02,27.06,27.01,27.06,55400.0,27.02,27.06,27.01,27.06,55400.0
2010-07-12 11:15:00,27.06,27.07,27.04,27.05,71100.0,27.06,27.07,27.04,27.05,71100.0
2010-07-12 11:20:00,27.04,27.05,27.0,27.05,63500.0,27.04,27.05,27.0,27.05,63500.0
2010-07-12 11:25:00,27.04,27.05,27.02,27.03,40500.0,27.04,27.05,27.02,27.03,40500.0
2010-07-12 11:30:00,27.02,27.08,27.0,27.06,62600.0,27.02,27.08,27.0,27.06,62600.0
2010-07-12 11:35:00,27.07,27.07,27.03,27.05,34300.0,27.07,27.07,27.03,27.05,34300.0
2010-07-12 11:40:00,27.04,27.14,27.04,27.13,53500.0,27.04,27.14,27.04,27.13,53500.0
2010-07-12 11:45:00,27.12,27.13,27.06,27.06,36100.0,27.12,27.13,27.06,27.06,36100.0
2010-07-12 11:50:00,27.06,27.07,27.05,27.05,66500.0,27.06,27.07,27.05,27.05,66500.0
2010-07-12 11:55:00,27.05,27.07,27.03,27.04,63300.0,27.05,27.07,27.03,27.04,63300.0
2010-07-12 12:00:00,27.03,27.08,27.03,27.04,60900.0,27.03,27.08,27.03,27.04,60900.0
2010-07-12 12:05:00,27.04,27.08,27.03,27.08,67500.0,27.04,27.08,27.03,27.08,67500.0
2010-07-12 12:10:00,27.08,27.13,27.07,27.11,24300.0,27.08,27.13,27.07,27.11,24300.0
2010-07-12 12:15:00,27.11,27.12,27.08,27.09,49800.0,27.11,27.12,27.08,27.09,49800.0
2010-07-12 12:20:00,27.08,27.09,27.05,27.05,68600.0,27.08,27.09,27.05,27.05,68600.0
2010-07-12 12:25:00,27.06,27.08,27.05,27.06,27900.0,27.06,27.08,27.05,27.06,27900.0
2010-07-12 12:30:00,27.06,27.06,27.02,27.03,68600.0,27.06,27.06,27.02,27.03,68600.0
2010-07-12 12:35:00,27.03,27.09,27.03,27.08,54400.0,27.03,27.09,27.03,27.08,54400.0
2010-07-12 12:40:00,27.09,27.09,27.07,27.07,30100.0,27.09,27.09,27.07,27.07,30100.0
2010-07-12 12:45:00,27.07,27.09,27.03,27.04,48800.0,27.07,27.09,27.03,27.04,48800.0
2010-07-12 12:50:00,27.04,27.04,27.01,27.04,52100.0,27.04,27.04,27.01,27.04,52100.0
2010-07-12 12:55:00,27.03,27.05,26.96,26.96,51200.0,27.03,27.05,26.96,26.96,51200.0
2010-07-12 13:00:00,26.98,27.0,26.94,27.0,38600.0,26.98,27.0,26.94,27.0,38600.0
2010-07-12 13:05:00,26.99,27.07,26.97,27.07,53400.0,26.99,27.07,26.97,27.07,53400.0
2010-07-12 13:10:00,27.06,27.08,27.04,27.08,50000.0,27.06,27.08,27.04,27.08,50000.0
2010-07-12 13:15:00,27.08,27.16,27.08,27.15,38900.0,27.08,27.16,27.08,27.15,38900.0
2010-07-12 13:20:00,27.14,27.16,27.13,27.14,41000.0,27.14,27.16,27.13,27.14,41000.0
2010-07-12 13:25:00,27.15,27.18,27.14,27.17,41500.0,27.15,27.18,27.14,27.17,41500.0
2010-07-12 13:30:00,27.17,27.21,27.16,27.2,33700.0,27.17,27.21,27.16,27.2,33700.0
2010-07-12 13:35:00,27.2,27.21,27.16,27.2,38300.0,27.2,27.21,27.16,27.2,38300.0
2010-07-12 13:40:00,27.21,27.21,27.12,27.14,29900.0,27.21,27.21,27.12,27.14,29900.0
2010-07-12 13:45:00,27.13,27.18,27.13,27.17,16200.0,27.13,27.18,27.13,27.17,16200.0
2010-07-12 13:50:00,27.17,27.23,27.17,27.22,56600.0,27.17,27.23,27.17,27.22,56600.0
2010-07-12 13:55:00,27.22,27.23,27.21,27.23,61100.0,27.22,27.23,27.21,27.23,61100.0
2010-07-12 14:00:00,27.23,27.24,27.22,27.23,62600.0,27.23,27.24,27.22,27.23,62600.0
2010-07-12 14:05:00,27.23,27.23,27.15,27.17,34000.0,27.23,27.23,27.15,27.17,34000.0
2010-07-12 14:10:00,27.16,27.17,27.15,27.15,33000.0,27.16,27.17,27.15,27.15,33000.0
2010-07-12 14:15:00,27.15,27.15,27.07,27.07,40900.0,27.15,27.15,27.07,27.07,40900.0
2010-07-12 14:20:00,27.08,27.12,27.08,27.09,61600.0,27.08,27.12,27.08,27.09,61600.0
2010-07-12 14:25:00,27.1,27.12,27.07,27.1,41200.0,27.1,27.12,27.07,27.1,41200.0
2010-07-12 14:30:00,27.1,27.1,27.03,27.04,57800.0,27.1,27.1,27.03,27.04,57800.0
2010-07-12 14:35:00,27.03,27.06,27.02,27.04,100800.0,27.03,27.06,27.02,27.04,100800.0
2010-07-12 14:40:00,27.04,27.1,27.03,27.1,50100.0,27.04,27.1,27.03,27.1,50100.0
2010-07-12 14:45:00,27.1,27.13,27.08,27.12,53600.0,27.1,27.13,27.08,27.12,53600.0
2010-07-12 14:50:00,27.13,27.13,27.04,27.04,88300.0,27.13,27.13,27.04,27.04,88300.0
2010-07-12 14:55:00,27.04,27.07,27.0,27.0,173100.0,27.04,27.07,27.0,27.0,173100.0
2010-07-12 15:00:00,27.0,27.02,26.97,27.0,187400.0,27.0,27.02,26.97,27.0,187400.0
2010-07-12 15:05:00,27.0,27.0,26.96,27.0,156200.0,27.0,27.0,26.96,27.0,156200.0
2010-07-12 15:10:00,27.01,27.04,26.99,27.04,103000.0,27.01,27.04,26.99,27.04,103000.0
2010-07-12 15:15:00,27.04,27.09,27.02,27.07,132800.0,27.04,27.09,27.02,27.07,132800.0
2010-07-12 15:20:00,27.07,27.09,27.04,27.05,122300.0,27.07,27.09,27.04,27.05,122300.0
2010-07-12 15:25:00,27.06,27.06,27.02,27.02,91100.0,27.06,27.06,27.02,27.02,91100.0
2010-07-12 15:30:00,27.03,27.04,26.98,27.0,207400.0,27.03,27.04,26.98,27.0,207400.0
2010-07-12 15:35:00,27.0,27.04,26.97,27.03,210600.0,27.0,27.04,26.97,27.03,210600.0
2010-07-12 15:40:00,27.03,27.07,27.03,27.05,119700.0,27.03,27.07,27.03,27.05,119700.0
2010-07-12 15:45:00,27.05,27.11,27.05,27.06,185000.0,27.05,27.11,27.05,27.06,185000.0
2010-07-12 15:50:00,27.07,27.09,27.03,27.06,218000.0,27.07,27.09,27.03,27.06,218000.0
2010-07-12 15:55:00,27.06,27.09,27.05,27.08,308800.0,27.06,27.09,27.05,27.08,308800.0
2010-07-13 09:30:00,27.35,27.55,27.24,27.49,236400.0,27.35,27.55,27.24,27.49,236400.0
2010-07-13 09:35:00,27.5,27.65,27.49,27.64,185700.0,27.5,27.65,27.49,27.64,185700.0
2010-07-13 09:40:00,27.64,27.67,27.48,27.59,275000.0,27.64,27.67,27.48,27.59,275000.0
2010-07-13 09:45:00,27.59,27.64,27.54,27.62,227900.0,27.59,27.64,27.54,27.62,227900.0
2010-07-13 09:50:00,27.62,27.75,27.62,27.7,176600.0,27.62,27.75,27.62,27.7,176600.0
2010-07-13 09:55:00,27.69,27.75,27.67,27.75,119300.0,27.69,27.75,27.67,27.75,119300.0
2010-07-13 10:00:00,27.74,27.8,27.69,27.8,178500.0,27.74,27.8,27.69,27.8,178500.0
2010-07-13 10:05:00,27.8,27.96,27.79,27.87,210200.0,27.8,27.96,27.79,27.87,210200.0
2010-07-13 10:10:00,27.87,27.87,27.79,27.82,49100.0,27.87,27.87,27.79,27.82,49100.0
2010-07-13 10:15:00,27.82,27.83,27.79,27.81,54600.0,27.82,27.83,27.79,27.81,54600.0
2010-07-13 10:20:00,27.81,27.85,27.78,27.8,94100.0,27.81,27.85,27.78,27.8,94100.0
2010-07-13 10:25:00,27.8,27.9,27.8,27.89,170400.0,27.8,27.9,27.8,27.89,170400.0
2010-07-13 10:30:00,27.9,27.9,27.85,27.89,188700.0,27.9,27.9,27.85,27.89,188700.0
2010-07-13 10:35:00,27.89,27.94,27.85,27.93,142700.0,27.89,27.94,27.85,27.93,142700.0
2010-07-13 10:40:00,27.94,27.98,27.87,27.87,204900.0,27.94,27.98,27.87,27.87,204900.0
2010-07-13 10:45:00,27.88,27.88,27.81,27.85,121300.0,27.88,27.88,27.81,27.85,121300.0
2010-07-13 10:50:00,27.85,27.92,27.84,27.88,190800.0,27.85,27.92,27.84,27.88,190800.0
2010-07-13 10:55:00,27.88,27.89,27.84,27.86,135500.0,27.88,27.89,27.84,27.86,135500.0
2010-07-13 11:00:00,27.86,27.89,27.85,27.88,102700.0,27.86,27.89,27.85,27.88,102700.0
2010-07-13 11:05:00,27.88,27.97,27.88,27.96,279300.0,27.88,27.97,27.88,27.96,279300.0
2010-07-13 11:10:00,27.96,28.0,27.94,28.0,156100.0,27.96,28.0,27.94,28.0,156100.0
2010-07-13 11:15:00,27.99,28.02,27.99,27.99,273800.0,27.99,28.02,27.99,27.99,273800.0
2010-07-13 11:20:00,27.98,27.99,27.93,27.95,96500.0,27.98,27.99,27.93,27.95,96500.0
2010-07-13 11:25:00,27.95,28.03,27.95,28.01,145800.0,27.95,28.03,27.95,28.01,145800.0
2010-07-13 11:30:00,28.0,28.1,27.99,28.09,276100.0,28.0,28.1,27.99,28.09,276100.0
2010-07-13 11:35:00,28.09,28.25,28.09,28.16,279400.0,28.09,28.25,28.09,28.16,279400.0
2010-07-13 11:40:00,28.16,28.23,28.16,28.17,485600.0,28.16,28.23,28.16,28.17,485600.0
2010-07-13 11:45:00,28.17,28.21,28.07,28.07,74800.0,28.17,28.21,28.07,28.07,74800.0
2010-07-13 11:50:00,28.07,28.09,28.02,28.08,82600.0,28.07,28.09,28.02,28.08,82600.0
2010-07-13 11:55:00,28.08,28.1,28.04,28.06,61700.0,28.08,28.1,28.04,28.06,61700.0
2010-07-13 12:00:00,28.06,28.06,28.04,28.05,137500.0,28.06,28.06,28.04,28.05,137500.0
2010-07-13 12:05:00,28.05,28.1,28.04,28.1,96700.0,28.05,28.1,28.04,28.1,96700.0
2010-07-13 12:10:00,28.1,28.14,28.09,28.13,113600.0,28.1,28.14,28.09,28.13,113600.0
2010-07-13 12:15:00,28.13,28.16,28.12,28.12,52600.0,28.13,28.16,28.12,28.12,52600.0
2010-07-13 12:20:00,28.12,28.13,28.06,28.09,65700.0,28.12,28.13,28.06,28.09,65700.0
2010-07-13 12:25:00,28.09,28.15,28.08,28.15,54300.0,28.09,28.15,28.08,28.15,54300.0
2010-07-13 12:30:00,28.15,28.19,28.15,28.16,95100.0,28.15,28.19,28.15,28.16,95100.0
2010-07-13 12:35:00,28.16,28.19,28.15,28.18,54300.0,28.16,28.19,28.15,28.18,54300.0
2010-07-13 12:40:00,28.18,28.19,28.16,28.16,71700.0,28.18,28.19,28.16,28.16,71700.0
2010-07-13 12:45:00,28.15,28.16,28.13,28.15,34600.0,28.15,28.16,28.13,28.15,34600.0
2010-07-13 12:50:00,28.15,28.19,28.14,28.18,54500.0,28.15,28.19,28.14,28.18,54500.0
2010-07-13 12:55:00,28.18,28.21,28.15,28.15,80600.0,28.18,28.21,28.15,28.15,80600.0
2010-07-13 13:00:00,28.15,28.23,28.14,28.22,68000.0,28.15,28.23,28.14,28.22,68000.0
2010-07-13 13:05:00,28.22,28.23,28.19,28.22,77000.0,28.22,28.23,28.19,28.22,77000.0
2010-07-13 13:10:00,28.22,28.22,28.14,28.15,53300.0,28.22,28.22,28.14,28.15,53300.0
2010-07-13 13:15:00,28.15,28.15,28.1,28.13,76000.0,28.15,28.15,28.1,28.13,76000.0
2010-07-13 13:20:00,28.12,28.17,28.12,28.13,74100.0,28.12,28.17,28.12,28.13,74100.0
2010-07-13 13:25:00,28.13,28.13,28.05,28.07,59400.0,28.13,28.13,28.05,28.07,59400.0
2010-07-13 13:30:00,28.06,28.07,28.03,28.06,78100.0,28.06,28.07,28.03,28.06,78100.0
2010-07-13 13:35:00,28.06,28.16,28.04,28.16,106400.0,28.06,28.16,28.04,28.16,106400.0
2010-07-13 13:40:00,28.15,28.18,28.13,28.17,114900.0,28.15,28.18,28.13,28.17,114900.0
2010-07-13 13:45:00,28.17,28.21,28.16,28.18,112400.0,28.17,28.21,28.16,28.18,112400.0
2010-07-13 13:50:00,28.18,28.18,28.1,28.1,104800.0,28.18,28.18,28.1,28.1,104800.0
2010-07-13 13:55:00,28.1,28.15,28.1,28.12,274500.0,28.1,28.15,28.1,28.12,274500.0
2010-07-13 14:00:00,28.12,28.14,28.11,28.13,239400.0,28.12,28.14,28.11,28.13,239400.0
2010-07-13 14:05:00,28.13,28.15,28.12,28.14,100000.0,28.13,28.15,28.12,28.14,100000.0
2010-07-13 14:10:00,28.13,28.19,28.12,28.18,88900.0,28.13,28.19,28.12,28.18,88900.0
2010-07-13 14:15:00,28.2,28.22,28.17,28.22,75400.0,28.2,28.22,28.17,28.22,75400.0
2010-07-13 14:20:00,28.22,28.22,28.17,28.2,103300.0,28.22,28.22,28.17,28.2,103300.0
2010-07-13 14:25:00,28.2,28.23,28.17,28.2,122200.0,28.2,28.23,28.17,28.2,122200.0
2010-07-13 14:30:00,28.2,28.25,28.2,28.25,89900.0,28.2,28.25,28.2,28.25,89900.0
2010-07-13 14:35:00,28.25,28.31,28.25,28.31,163800.0,28.25,28.31,28.25,28.31,163800.0
2010-07-13 14:40:00,28.31,28.33,28.28,28.28,188600.0,28.31,28.33,28.28,28.28,188600.0
2010-07-13 14:45:00,28.28,28.33,28.28,28.33,90200.0,28.28,28.33,28.28,28.33,90200.0
2010-07-13 14:50:00,28.33,28.34,28.29,28.31,158000.0,28.33,28.34,28.29,28.31,158000.0
2010-07-13 14:55:00,28.31,28.35,28.28,28.34,88200.0,28.31,28.35,28.28,28.34,88200.0
2010-07-13 15:00:00,28.34,28.41,28.34,28.41,205900.0,28.34,28.41,28.34,28.41,205900.0
2010-07-13 15:05:00,28.41,28.43,28.35,28.35,249400.0,28.41,28.43,28.35,28.35,249400.0
2010-07-13 15:10:00,28.34,28.38,28.34,28.38,128300.0,28.34,28.38,28.34,28.38,128300.0
2010-07-13 15:15:00,28.38,28.39,28.35,28.39,205000.0,28.38,28.39,28.35,28.39,205000.0
2010-07-13 15:20:00,28.39,28.41,28.38,28.38,132600.0,28.39,28.41,28.38,28.38,132600.0
2010-07-13 15:25:00,28.38,28.43,28.38,28.43,146500.0,28.38,28.43,28.38,28.43,146500.0
2010-07-13 15:30:00,28.43,28.43,28.29,28.29,408200.0,28.43,28.43,28.29,28.29,408200.0
2010-07-13 15:35:00,28.29,28.31,28.26,28.27,340200.0,28.29,28.31,28.26,28.27,340200.0
2010-07-13 15:40:00,28.27,28.28,28.24,28.27,453700.0,28.27,28.28,28.24,28.27,453700.0
2010-07-13 15:45:00,28.26,28.34,28.26,28.28,554800.0,28.26,28.34,28.26,28.28,554800.0
2010-07-13 15:50:00,28.27,28.28,28.17,28.17,433300.0,28.27,28.28,28.17,28.17,433300.0
2010-07-13 15:55:00,28.17,28.19,28.09,28.1,886400.0,28.17,28.19,28.09,28.1,886400.0
2010-07-14 09:30:00,28.17,28.23,28.05,28.17,152600.0,28.17,28.23,28.05,28.17,152600.0
2010-07-14 09:35:00,28.16,28.37,28.15,28.3,189900.0,28.16,28.37,28.15,28.3,189900.0
2010-07-14 09:40:00,28.3,28.36,28.26,28.35,146200.0,28.3,28.36,28.26,28.35,146200.0
2010-07-14 09:45:00,28.35,28.35,28.27,28.27,106700.0,28.35,28.35,28.27,28.27,106700.0
2010-07-14 09:50:00,28.28,28.39,28.26,28.36,231700.0,28.28,28.39,28.26,28.36,231700.0
2010-07-14 09:55:00,28.36,28.42,28.35,28.4,163000.0,28.36,28.42,28.35,28.4,163000.0
2010-07-14 10:00:00,28.4,28.41,28.26,28.33,132400.0,28.4,28.41,28.26,28.33,132400.0
2010-07-14 10:05:00,28.33,28.37,28.32,28.36,85900.0,28.33,28.37,28.32,28.36,85900.0
2010-07-14 10:10:00,28.36,28.37,28.28,28.28,62700.0,28.36,28.37,28.28,28.28,62700.0
2010-07-14 10:15:00,28.28,28.33,28.26,28.3,101800.0,28.28,28.33,28.26,28.3,101800.0
2010-07-14 10:20:00,28.31,28.4,28.3,28.4,122100.0,28.31,28.4,28.3,28.4,122100.0
2010-07-14 10:25:00,28.4,28.4,28.24,28.25,85800.0,28.4,28.4,28.24,28.25,85800.0
2010-07-14 10:30:00,28.24,28.32,28.23,28.28,369000.0,28.24,28.32,28.23,28.28,369000.0
2010-07-14 10:35:00,28.28,28.29,28.15,28.18,105000.0,28.28,28.29,28.15,28.18,105000.0
2010-07-14 10:40:00,28.18,28.21,28.08,28.14,126900.0,28.18,28.21,28.08,28.14,126900.0
2010-07-14 10:45:00,28.14,28.18,28.12,28.12,202900.0,28.14,28.18,28.12,28.12,202900.0
2010-07-14 10:50:00,28.12,28.14,28.07,28.08,69800.0,28.12,28.14,28.07,28.08,69800.0
2010-07-14 10:55:00,28.07,28.14,28.07,28.07,94700.0,28.07,28.14,28.07,28.07,94700.0
2010-07-14 11:00:00,28.08,28.1,28.05,28.09,92800.0,28.08,28.1,28.05,28.09,92800.0
2010-07-14 11:05:00,28.1,28.1,28.0,28.02,154700.0,28.1,28.1,28.0,28.02,154700.0
2010-07-14 11:10:00,28.03,28.05,28.0,28.04,83500.0,28.03,28.05,28.0,28.04,83500.0
2010-07-14 11:15:00,28.05,28.11,28.05,28.1,77700.0,28.05,28.11,28.05,28.1,77700.0
2010-07-14 11:20:00,28.11,28.12,28.03,28.12,67400.0,28.11,28.12,28.03,28.12,67400.0
2010-07-14 11:25:00,28.12,28.12,28.06,28.11,44900.0,28.12,28.12,28.06,28.11,44900.0
2010-07-14 11:30:00,28.1,28.14,28.1,28.14,67600.0,28.1,28.14,28.1,28.14,67600.0
2010-07-14 11:35:00,28.14,28.14,28.1,28.14,43300.0,28.14,28.14,28.1,28.14,43300.0
2010-07-14 11:40:00,28.14,28.18,28.13,28.18,27900.0,28.14,28.18,28.13,28.18,27900.0
2010-07-14 11:45:00,28.18,28.21,28.14,28.21,41300.0,28.18,28.21,28.14,28.21,41300.0
2010-07-14 11:50:00,28.21,28.21,28.18,28.21,39500.0,28.21,28.21,28.18,28.21,39500.0
2010-07-14 11:55:00,28.21,28.23,28.19,28.19,51500.0,28.21,28.23,28.19,28.19,51500.0
2010-07-14 12:00:00,28.19,28.2,28.16,28.16,25800.0,28.19,28.2,28.16,28.16,25800.0
2010-07-14 12:05:00,28.15,28.17,28.15,28.16,40900.0,28.15,28.17,28.15,28.16,40900.0
2010-07-14 12:10:00,28.16,28.18,28.12,28.14,44300.0,28.16,28.18,28.12,28.14,44300.0
2010-07-14 12:15:00,28.13,28.16,28.11,28.14,41500.0,28.13,28.16,28.11,28.14,41500.0
2010-07-14 12:20:00,28.13,28.13,28.08,28.11,44300.0,28.13,28.13,28.08,28.11,44300.0
2010-07-14 12:25:00,28.12,28.12,28.07,28.08,49900.0,28.12,28.12,28.07,28.08,49900.0
2010-07-14 12:30:00,28.07,28.08,28.04,28.08,116000.0,28.07,28.08,28.04,28.08,116000.0
2010-07-14 12:35:00,28.07,28.11,28.07,28.1,55800.0,28.07,28.11,28.07,28.1,55800.0
2010-07-14 12:40:00,28.1,28.13,28.1,28.13,44500.0,28.1,28.13,28.1,28.13,44500.0
2010-07-14 12:45:00,28.13,28.15,28.11,28.11,53600.0,28.13,28.15,28.11,28.11,53600.0
2010-07-14 12:50:00,28.11,28.12,28.07,28.09,68600.0,28.11,28.12,28.07,28.09,68600.0
2010-07-14 12:55:00,28.08,28.09,28.06,28.09,105500.0,28.08,28.09,28.06,28.09,105500.0
2010-07-14 13:00:00,28.08,28.1,28.06,28.07,79900.0,28.08,28.1,28.06,28.07,79900.0
2010-07-14 13:05:00,28.07,28.07,28.02,28.04,58600.0,28.07,28.07,28.02,28.04,58600.0
2010-07-14 13:10:00,28.05,28.07,28.03,28.07,47300.0,28.05,28.07,28.03,28.07,47300.0
2010-07-14 13:15:00,28.06,28.07,28.03,28.07,59600.0,28.06,28.07,28.03,28.07,59600.0
2010-07-14 13:20:00,28.07,28.11,28.06,28.08,52500.0,28.07,28.11,28.06,28.08,52500.0
2010-07-14 13:25:00,28.08,28.1,28.08,28.09,45300.0,28.08,28.1,28.08,28.09,45300.0
2010-07-14 13:30:00,28.1,28.12,28.08,28.08,76800.0,28.1,28.12,28.08,28.08,76800.0
2010-07-14 13:35:00,28.08,28.08,28.01,28.04,132000.0,28.08,28.08,28.01,28.04,132000.0
2010-07-14 13:40:00,28.04,28.04,28.0,28.01,69400.0,28.04,28.04,28.0,28.01,69400.0
2010-07-14 13:45:00,28.01,28.02,28.0,28.01,103600.0,28.01,28.02,28.0,28.01,103600.0
2010-07-14 13:50:00,28.01,28.01,27.99,28.0,251000.0,28.01,28.01,27.99,28.0,251000.0
2010-07-14 13:55:00,28.0,28.02,27.99,28.01,87800.0,28.0,28.02,27.99,28.01,87800.0
2010-07-14 14:00:00,28.01,28.02,27.91,27.93,245200.0,28.01,28.02,27.91,27.93,245200.0
2010-07-14 14:05:00,27.93,27.94,27.82,27.89,158100.0,27.93,27.94,27.82,27.89,158100.0
2010-07-14 14:10:00,27.89,27.91,27.81,27.82,106500.0,27.89,27.91,27.81,27.82,106500.0
2010-07-14 14:15:00,27.82,27.86,27.82,27.85,77800.0,27.82,27.86,27.82,27.85,77800.0
2010-07-14 14:20:00,27.85,27.87,27.71,27.71,226100.0,27.85,27.87,27.71,27.71,226100.0
2010-07-14 14:25:00,27.72,27.74,27.67,27.73,190100.0,27.72,27.74,27.67,27.73,190100.0
2010-07-14 14:30:00,27.74,27.78,27.71,27.76,117200.0,27.74,27.78,27.71,27.76,117200.0
2010-07-14 14:35:00,27.76,27.78,27.73,27.74,92600.0,27.76,27.78,27.73,27.74,92600.0
2010-07-14 14:40:00,27.73,27.75,27.73,27.75,48100.0,27.73,27.75,27.73,27.75,48100.0
2010-07-14 14:45:00,27.75,27.82,27.75,27.81,131300.0,27.75,27.82,27.75,27.81,131300.0
2010-07-14 14:50:00,27.82,27.85,27.8,27.84,108600.0,27.82,27.85,27.8,27.84,108600.0
2010-07-14 14:55:00,27.84,27.9,27.83,27.89,131600.0,27.84,27.9,27.83,27.89,131600.0
2010-07-14 15:00:00,27.9,27.95,27.89,27.94,93900.0,27.9,27.95,27.89,27.94,93900.0
2010-07-14 15:05:00,27.95,27.95,27.88,27.88,72000.0,27.95,27.95,27.88,27.88,72000.0
2010-07-14 15:10:00,27.88,27.9,27.85,27.86,82600.0,27.88,27.9,27.85,27.86,82600.0
2010-07-14 15:15:00,27.86,27.89,27.84,27.86,316700.0,27.86,27.89,27.84,27.86,316700.0
2010-07-14 15:20:00,27.86,27.91,27.85,27.9,126800.0,27.86,27.91,27.85,27.9,126800.0
2010-07-14 15:25:00,27.9,27.94,27.9,27.93,199700.0,27.9,27.94,27.9,27.93,199700.0
2010-07-14 15:30:00,27.93,27.93,27.9,27.93,216300.0,27.93,27.93,27.9,27.93,216300.0
2010-07-14 15:35:00,27.92,27.96,27.9,27.93,189700.0,27.92,27.96,27.9,27.93,189700.0
2010-07-14 15:40:00,27.92,27.93,27.85,27.86,151000.0,27.92,27.93,27.85,27.86,151000.0
2010-07-14 15:45:00,27.86,27.97,27.86,27.96,211800.0,27.86,27.97,27.86,27.96,211800.0
2010-07-14 15:50:00,27.97,27.99,27.94,27.99,276600.0,27.97,27.99,27.94,27.99,276600.0
2010-07-14 15:55:00,27.99,28.04,27.98,28.02,398100.0,27.99,28.04,27.98,28.02,398100.0
2010-07-15 09:30:00,27.94,28.07,27.9,28.07,97800.0,27.94,28.07,27.9,28.07,97800.0
2010-07-15 09:35:00,28.08,28.17,28.02,28.02,120100.0,28.08,28.17,28.02,28.02,120100.0
2010-07-15 09:40:00,28.0,28.05,27.9,27.91,66900.0,28.0,28.05,27.9,27.91,66900.0
2010-07-15 09:45:00,27.9,27.96,27.88,27.94,55900.0,27.9,27.96,27.88,27.94,55900.0
2010-07-15 09:50:00,27.94,28.01,27.9,27.98,54600.0,27.94,28.01,27.9,27.98,54600.0
2010-07-15 09:55:00,27.98,28.03,27.96,28.01,51600.0,27.98,28.03,27.96,28.01,51600.0
2010-07-15 10:00:00,28.01,28.01,27.88,27.94,148300.0,28.01,28.01,27.88,27.94,148300.0
2010-07-15 10:05:00,27.94,28.0,27.94,28.0,185300.0,27.94,28.0,27.94,28.0,185300.0
2010-07-15 10:10:00,28.0,28.0,27.86,27.86,204400.0,28.0,28.0,27.86,27.86,204400.0
2010-07-15 10:15:00,27.86,27.87,27.78,27.83,72100.0,27.86,27.87,27.78,27.83,72100.0
2010-07-15 10:20:00,27.82,27.83,27.72,27.79,72300.0,27.82,27.83,27.72,27.79,72300.0
2010-07-15 10:25:00,27.8,27.8,27.74,27.77,89700.0,27.8,27.8,27.74,27.77,89700.0
2010-07-15 10:30:00,27.78,27.8,27.77,27.77,43600.0,27.78,27.8,27.77,27.77,43600.0
2010-07-15 10:35:00,27.78,27.83,27.76,27.83,32900.0,27.78,27.83,27.76,27.83,32900.0
2010-07-15 10:40:00,27.83,27.84,27.79,27.83,36900.0,27.83,27.84,27.79,27.83,36900.0
2010-07-15 10:45:00,27.83,27.88,27.8,27.87,48400.0,27.83,27.88,27.8,27.87,48400.0
2010-07-15 10:50:00,27.87,27.92,27.83,27.92,42300.0,27.87,27.92,27.83,27.92,42300.0
2010-07-15 10:55:00,27.92,27.92,27.86,27.88,36700.0,27.92,27.92,27.86,27.88,36700.0
2010-07-15 11:00:00,27.88,27.89,27.82,27.83,38700.0,27.88,27.89,27.82,27.83,38700.0
2010-07-15 11:05:00,27.84,27.86,27.75,27.83,77800.0,27.84,27.86,27.75,27.83,77800.0
2010-07-15 11:10:00,27.83,27.88,27.82,27.88,35700.0,27.83,27.88,27.82,27.88,35700.0
2010-07-15 11:15:00,27.89,27.93,27.89,27.91,25700.0,27.89,27.93,27.89,27.91,25700.0
2010-07-15 11:20:00,27.91,28.0,27.91,28.0,53200.0,27.91,28.0,27.91,28.0,53200.0
2010-07-15 11:25:00,28.0,28.05,27.98,28.05,43900.0,28.0,28.05,27.98,28.05,43900.0
2010-07-15 11:30:00,28.05,28.05,27.96,27.99,56500.0,28.05,28.05,27.96,27.99,56500.0
2010-07-15 11:35:00,27.99,28.07,27.99,28.07,37400.0,27.99,28.07,27.99,28.07,37400.0
2010-07-15 11:40:00,28.07,28.11,28.06,28.1,51800.0,28.07,28.11,28.06,28.1,51800.0
2010-07-15 11:45:00,28.1,28.1,28.02,28.02,34600.0,28.1,28.1,28.02,28.02,34600.0
2010-07-15 11:50:00,28.03,28.05,28.0,28.03,69000.0,28.03,28.05,28.0,28.03,69000.0
2010-07-15 11:55:00,28.03,28.05,27.97,27.97,28400.0,28.03,28.05,27.97,27.97,28400.0
2010-07-15 12:00:00,27.97,27.98,27.95,27.96,24600.0,27.97,27.98,27.95,27.96,24600.0
2010-07-15 12:05:00,27.96,27.99,27.93,27.95,36400.0,27.96,27.99,27.93,27.95,36400.0
2010-07-15 12:10:00,27.95,28.01,27.95,28.01,28200.0,27.95,28.01,27.95,28.01,28200.0
2010-07-15 12:15:00,28.01,28.04,27.98,27.98,33800.0,28.01,28.04,27.98,27.98,33800.0
2010-07-15 12:20:00,27.98,27.98,27.92,27.94,30100.0,27.98,27.98,27.92,27.94,30100.0
2010-07-15 12:25:00,27.94,27.95,27.9,27.9,30300.0,27.94,27.95,27.9,27.9,30300.0
2010-07-15 12:30:00,27.9,27.96,27.88,27.96,15900.0,27.9,27.96,27.88,27.96,15900.0
2010-07-15 12:35:00,27.96,27.96,27.94,27.96,40600.0,27.96,27.96,27.94,27.96,40600.0
2010-07-15 12:40:00,27.96,27.97,27.94,27.96,43700.0,27.96,27.97,27.94,27.96,43700.0
2010-07-15 12:45:00,27.97,28.02,27.97,28.01,128800.0,27.97,28.02,27.97,28.01,128800.0
2010-07-15 12:50:00,28.0,28.04,27.98,28.04,17100.0,28.0,28.04,27.98,28.04,17100.0
2010-07-15 12:55:00,28.04,28.05,27.99,27.99,20700.0,28.04,28.05,27.99,27.99,20700.0
2010-07-15 13:00:00,28.0,28.04,28.0,28.03,21700.0,28.0,28.04,28.0,28.03,21700.0
2010-07-15 13:05:00,28.03,28.07,28.0,28.05,32000.0,28.03,28.07,28.0,28.05,32000.0
2010-07-15 13:10:00,28.05,28.05,28.03,28.05,13700.0,28.05,28.05,28.03,28.05,13700.0
2010-07-15 13:15:00,28.05,28.1,28.05,28.09,24700.0,28.05,28.1,28.05,28.09,24700.0
2010-07-15 13:20:00,28.1,28.15,28.08,28.15,35100.0,28.1,28.15,28.08,28.15,35100.0
2010-07-15 13:25:00,28.15,28.17,28.13,28.13,54600.0,28.15,28.17,28.13,28.13,54600.0
2010-07-15 13:30:00,28.13,28.17,28.09,28.1,40300.0,28.13,28.17,28.09,28.1,40300.0
2010-07-15 13:35:00,28.1,28.13,28.09,28.13,25900.0,28.1,28.13,28.09,28.13,25900.0
2010-07-15 13:40:00,28.13,28.14,28.08,28.1,44900.0,28.13,28.14,28.08,28.1,44900.0
2010-07-15 13:45:00,28.1,28.16,28.1,28.14,19400.0,28.1,28.16,28.1,28.14,19400.0
2010-07-15 13:50:00,28.14,28.14,28.08,28.09,18400.0,28.14,28.14,28.08,28.09,18400.0
2010-07-15 13:55:00,28.09,28.12,28.08,28.1,18700.0,28.09,28.12,28.08,28.1,18700.0
2010-07-15 14:00:00,28.1,28.14,28.08,28.11,42000.0,28.1,28.14,28.08,28.11,42000.0
2010-07-15 14:05:00,28.11,28.11,28.05,28.07,22500.0,28.11,28.11,28.05,28.07,22500.0
2010-07-15 14:10:00,28.08,28.09,28.06,28.06,31300.0,28.08,28.09,28.06,28.06,31300.0
2010-07-15 14:15:00,28.07,28.08,28.05,28.08,22100.0,28.07,28.08,28.05,28.08,22100.0
2010-07-15 14:20:00,28.08,28.08,28.03,28.05,48300.0,28.08,28.08,28.03,28.05,48300.0
2010-07-15 14:25:00,28.05,28.12,28.04,28.1,47800.0,28.05,28.12,28.04,28.1,47800.0
2010-07-15 14:30:00,28.1,28.14,28.09,28.1,44600.0,28.1,28.14,28.09,28.1,44600.0
2010-07-15 14:35:00,28.1,28.11,28.07,28.1,56700.0,28.1,28.11,28.07,28.1,56700.0
2010-07-15 14:40:00,28.09,28.12,28.06,28.07,25600.0,28.09,28.12,28.06,28.07,25600.0
2010-07-15 14:45:00,28.08,28.13,28.07,28.12,33300.0,28.08,28.13,28.07,28.12,33300.0
2010-07-15 14:50:00,28.12,28.12,28.08,28.08,23700.0,28.12,28.12,28.08,28.08,23700.0
2010-07-15 14:55:00,28.08,28.11,28.05,28.06,30600.0,28.08,28.11,28.05,28.06,30600.0
2010-07-15 15:00:00,28.06,28.09,28.06,28.08,40600.0,28.06,28.09,28.06,28.08,40600.0
2010-07-15 15:05:00,28.08,28.1,28.0,28.01,61700.0,28.08,28.1,28.0,28.01,61700.0
2010-07-15 15:10:00,28.0,28.01,27.95,27.95,65200.0,28.0,28.01,27.95,27.95,65200.0
2010-07-15 15:15:00,27.95,28.01,27.93,27.99,46400.0,27.95,28.01,27.93,27.99,46400.0
2010-07-15 15:20:00,27.99,28.01,27.94,27.96,51000.0,27.99,28.01,27.94,27.96,51000.0
2010-07-15 15:25:00,27.97,28.06,27.93,28.05,106500.0,27.97,28.06,27.93,28.05,106500.0
2010-07-15 15:30:00,28.05,28.14,28.04,28.07,189400.0,28.05,28.14,28.04,28.07,189400.0
2010-07-15 15:35:00,28.08,28.16,28.06,28.12,110400.0,28.08,28.16,28.06,28.12,110400.0
2010-07-15 15:40:00,28.13,28.18,28.1,28.16,101600.0,28.13,28.18,28.1,28.16,101600.0
2010-07-15 15:45:00,28.17,28.29,28.16,28.23,175300.0,28.17,28.29,28.16,28.23,175300.0
2010-07-15 15:50:00,28.24,28.3,28.24,28.28,175300.0,28.24,28.3,28.24,28.28,175300.0
2010-07-15 15:55:00,28.27,28.3,28.22,28.22,170100.0,28.27,28.3,28.22,28.22,170100.0
2010-07-16 09:30:00,28.26,28.29,27.91,28.1,715100.0,28.26,28.29,27.91,28.1,715100.0
2010-07-16 09:35:00,28.09,28.18,27.98,28.0,73200.0,28.09,28.18,27.98,28.0,73200.0
2010-07-16 09:40:00,28.0,28.05,27.86,27.94,84900.0,28.0,28.05,27.86,27.94,84900.0
2010-07-16 09:45:00,27.94,27.98,27.86,27.89,65700.0,27.94,27.98,27.86,27.89,65700.0
2010-07-16 09:50:00,27.89,27.95,27.82,27.82,85000.0,27.89,27.95,27.82,27.82,85000.0
2010-07-16 09:55:00,27.83,27.84,27.73,27.78,121500.0,27.83,27.84,27.73,27.78,121500.0
2010-07-16 10:00:00,27.78,27.79,27.71,27.73,52700.0,27.78,27.79,27.71,27.73,52700.0
2010-07-16 10:05:00,27.73,27.75,27.52,27.61,223400.0,27.73,27.75,27.52,27.61,223400.0
2010-07-16 10:10:00,27.61,27.69,27.59,27.68,75900.0,27.61,27.69,27.59,27.68,75900.0
2010-07-16 10:15:00,27.68,27.74,27.65,27.73,113400.0,27.68,27.74,27.65,27.73,113400.0
2010-07-16 10:20:00,27.73,27.75,27.69,27.73,86200.0,27.73,27.75,27.69,27.73,86200.0
2010-07-16 10:25:00,27.72,27.74,27.65,27.69,159700.0,27.72,27.74,27.65,27.69,159700.0
2010-07-16 10:30:00,27.69,27.71,27.62,27.66,140900.0,27.69,27.71,27.62,27.66,140900.0
2010-07-16 10:35:00,27.65,27.71,27.65,27.7,73500.0,27.65,27.71,27.65,27.7,73500.0
2010-07-16 10:40:00,27.69,27.74,27.65,27.74,41800.0,27.69,27.74,27.65,27.74,41800.0
2010-07-16 10:45:00,27.74,27.74,27.65,27.66,31500.0,27.74,27.74,27.65,27.66,31500.0
2010-07-16 10:50:00,27.65,27.7,27.65,27.65,36500.0,27.65,27.7,27.65,27.65,36500.0
2010-07-16 10:55:00,27.65,27.71,27.64,27.71,47400.0,27.65,27.71,27.64,27.71,47400.0
2010-07-16 11:00:00,27.71,27.73,27.62,27.62,40800.0,27.71,27.73,27.62,27.62,40800.0
2010-07-16 11:05:00,27.62,27.65,27.6,27.64,43800.0,27.62,27.65,27.6,27.64,43800.0
2010-07-16 11:10:00,27.64,27.65,27.6,27.63,20800.0,27.64,27.65,27.6,27.63,20800.0
2010-07-16 11:15:00,27.63,27.7,27.63,27.69,62100.0,27.63,27.7,27.63,27.69,62100.0
2010-07-16 11:20:00,27.69,27.69,27.6,27.62,78400.0,27.69,27.69,27.6,27.62,78400.0
2010-07-16 11:25:00,27.62,27.66,27.6,27.66,29200.0,27.62,27.66,27.6,27.66,29200.0
2010-07-16 11:30:00,27.66,27.66,27.61,27.62,23800.0,27.66,27.66,27.61,27.62,23800.0
2010-07-16 11:35:00,27.62,27.64,27.57,27.64,45900.0,27.62,27.64,27.57,27.64,45900.0
2010-07-16 11:40:00,27.63,27.64,27.59,27.6,25700.0,27.63,27.64,27.59,27.6,25700.0
2010-07-16 11:45:00,27.59,27.6,27.53,27.56,45700.0,27.59,27.6,27.53,27.56,45700.0
2010-07-16 11:50:00,27.57,27.59,27.5,27.54,69400.0,27.57,27.59,27.5,27.54,69400.0
2010-07-16 11:55:00,27.53,27.57,27.47,27.49,46400.0,27.53,27.57,27.47,27.49,46400.0
2010-07-16 12:00:00,27.48,27.56,27.47,27.56,103100.0,27.48,27.56,27.47,27.56,103100.0
2010-07-16 12:05:00,27.55,27.6,27.53,27.59,57100.0,27.55,27.6,27.53,27.59,57100.0
2010-07-16 12:10:00,27.6,27.63,27.57,27.58,62000.0,27.6,27.63,27.57,27.58,62000.0
2010-07-16 12:15:00,27.58,27.58,27.53,27.57,134300.0,27.58,27.58,27.53,27.57,134300.0
2010-07-16 12:20:00,27.56,27.6,27.55,27.59,46000.0,27.56,27.6,27.55,27.59,46000.0
2010-07-16 12:25:00,27.59,27.63,27.56,27.62,83200.0,27.59,27.63,27.56,27.62,83200.0
2010-07-16 12:30:00,27.62,27.65,27.58,27.63,54500.0,27.62,27.65,27.58,27.63,54500.0
2010-07-16 12:35:00,27.63,27.64,27.6,27.63,59000.0,27.63,27.64,27.6,27.63,59000.0
2010-07-16 12:40:00,27.63,27.69,27.63,27.68,63200.0,27.63,27.69,27.63,27.68,63200.0
2010-07-16 12:45:00,27.68,27.68,27.63,27.67,77000.0,27.68,27.68,27.63,27.67,77000.0
2010-07-16 12:50:00,27.67,27.68,27.65,27.65,42300.0,27.67,27.68,27.65,27.65,42300.0
2010-07-16 12:55:00,27.65,27.66,27.59,27.59,51200.0,27.65,27.66,27.59,27.59,51200.0
2010-07-16 13:00:00,27.59,27.61,27.57,27.58,40200.0,27.59,27.61,27.57,27.58,40200.0
2010-07-16 13:05:00,27.58,27.61,27.57,27.59,32400.0,27.58,27.61,27.57,27.59,32400.0
2010-07-16 13:10:00,27.59,27.6,27.56,27.58,57300.0,27.59,27.6,27.56,27.58,57300.0
2010-07-16 13:15:00,27.59,27.61,27.58,27.59,26400.0,27.59,27.61,27.58,27.59,26400.0
2010-07-16 13:20:00,27.59,27.61,27.56,27.58,51600.0,27.59,27.61,27.56,27.58,51600.0
2010-07-16 13:25:00,27.58,27.59,27.55,27.58,121500.0,27.58,27.59,27.55,27.58,121500.0
2010-07-16 13:30:00,27.58,27.65,27.56,27.64,79400.0,27.58,27.65,27.56,27.64,79400.0
2010-07-16 13:35:00,27.64,27.67,27.59,27.61,58000.0,27.64,27.67,27.59,27.61,58000.0
2010-07-16 13:40:00,27.6,27.6,27.56,27.57,62800.0,27.6,27.6,27.56,27.57,62800.0
2010-07-16 13:45:00,27.56,27.58,27.53,27.58,203700.0,27.56,27.58,27.53,27.58,203700.0
2010-07-16 13:50:00,27.57,27.57,27.49,27.52,72000.0,27.57,27.57,27.49,27.52,72000.0
2010-07-16 13:55:00,27.52,27.53,27.49,27.51,80000.0,27.52,27.53,27.49,27.51,80000.0
2010-07-16 14:00:00,27.51,27.56,27.5,27.55,32900.0,27.51,27.56,27.5,27.55,32900.0
2010-07-16 14:05:00,27.55,27.56,27.52,27.56,20500.0,27.55,27.56,27.52,27.56,20500.0
2010-07-16 14:10:00,27.56,27.59,27.52,27.57,39700.0,27.56,27.59,27.52,27.57,39700.0
2010-07-16 14:15:00,27.57,27.57,27.5,27.53,56100.0,27.57,27.57,27.5,27.53,56100.0
2010-07-16 14:20:00,27.53,27.57,27.52,27.56,22000.0,27.53,27.57,27.52,27.56,22000.0
2010-07-16 14:25:00,27.57,27.6,27.54,27.55,40600.0,27.57,27.6,27.54,27.55,40600.0
2010-07-16 14:30:00,27.54,27.59,27.52,27.58,60400.0,27.54,27.59,27.52,27.58,60400.0
2010-07-16 14:35:00,27.59,27.59,27.52,27.55,54500.0,27.59,27.59,27.52,27.55,54500.0
2010-07-16 14:40:00,27.55,27.55,27.48,27.49,46500.0,27.55,27.55,27.48,27.49,46500.0
2010-07-16 14:45:00,27.48,27.54,27.48,27.52,51300.0,27.48,27.54,27.48,27.52,51300.0
2010-07-16 14:50:00,27.52,27.53,27.47,27.5,63700.0,27.52,27.53,27.47,27.5,63700.0
2010-07-16 14:55:00,27.51,27.53,27.48,27.49,46600.0,27.51,27.53,27.48,27.49,46600.0
2010-07-16 15:00:00,27.5,27.53,27.47,27.52,75200.0,27.5,27.53,27.47,27.52,75200.0
2010-07-16 15:05:00,27.52,27.53,27.45,27.46,102000.0,27.52,27.53,27.45,27.46,102000.0
2010-07-16 15:10:00,27.46,27.49,27.41,27.49,81700.0,27.46,27.49,27.41,27.49,81700.0
2010-07-16 15:15:00,27.48,27.49,27.43,27.43,72000.0,27.48,27.49,27.43,27.43,72000.0
2010-07-16 15:20:00,27.43,27.44,27.36,27.36,83000.0,27.43,27.44,27.36,27.36,83000.0
2010-07-16 15:25:00,27.36,27.38,27.33,27.38,84200.0,27.36,27.38,27.33,27.38,84200.0
2010-07-16 15:30:00,27.37,27.41,27.21,27.4,191000.0,27.37,27.41,27.21,27.4,191000.0
2010-07-16 15:35:00,27.4,27.46,27.39,27.4,123900.0,27.4,27.46,27.39,27.4,123900.0
2010-07-16 15:40:00,27.4,27.44,27.38,27.39,127700.0,27.4,27.44,27.38,27.39,127700.0
2010-07-16 15:45:00,27.39,27.4,27.34,27.35,180900.0,27.39,27.4,27.34,27.35,180900.0
2010-07-16 15:50:00,27.36,27.43,27.34,27.43,206300.0,27.36,27.43,27.34,27.43,206300.0
2010-07-16 15:55:00,27.44,27.44,27.36,27.37,320500.0,27.44,27.44,27.36,27.37,320500.0
2010-07-19 09:30:00,27.5,27.72,27.49,27.68,85800.0,27.5,27.72,27.49,27.68,85800.0
2010-07-19 09:35:00,27.67,27.76,27.66,27.66,84600.0,27.67,27.76,27.66,27.66,84600.0
2010-07-19 09:40:00,27.66,27.7,27.62,27.69,100900.0,27.66,27.7,27.62,27.69,100900.0
2010-07-19 09:45:00,27.68,27.74,27.68,27.74,62500.0,27.68,27.74,27.68,27.74,62500.0
2010-07-19 09:50:00,27.73,27.8,27.69,27.7,46200.0,27.73,27.8,27.69,27.7,46200.0
2010-07-19 09:55:00,27.71,27.73,27.61,27.62,54500.0,27.71,27.73,27.61,27.62,54500.0
2010-07-19 10:00:00,27.61,27.64,27.54,27.63,59800.0,27.61,27.64,27.54,27.63,59800.0
2010-07-19 10:05:00,27.63,27.65,27.5,27.52,64500.0,27.63,27.65,27.5,27.52,64500.0
2010-07-19 10:10:00,27.52,27.54,27.45,27.54,66800.0,27.52,27.54,27.45,27.54,66800.0
2010-07-19 10:15:00,27.53,27.56,27.51,27.55,40800.0,27.53,27.56,27.51,27.55,40800.0
2010-07-19 10:20:00,27.56,27.58,27.46,27.47,43500.0,27.56,27.58,27.46,27.47,43500.0
2010-07-19 10:25:00,27.47,27.51,27.43,27.43,51000.0,27.47,27.51,27.43,27.43,51000.0
2010-07-19 10:30:00,27.43,27.5,27.43,27.45,46800.0,27.43,27.5,27.43,27.45,46800.0
2010-07-19 10:35:00,27.45,27.51,27.45,27.46,48200.0,27.45,27.51,27.45,27.46,48200.0
2010-07-19 10:40:00,27.45,27.47,27.41,27.47,86800.0,27.45,27.47,27.41,27.47,86800.0
2010-07-19 10:45:00,27.47,27.48,27.37,27.4,53800.0,27.47,27.48,27.37,27.4,53800.0
2010-07-19 10:50:00,27.4,27.41,27.35,27.41,52100.0,27.4,27.41,27.35,27.41,52100.0
2010-07-19 10:55:00,27.41,27.48,27.39,27.47,69700.0,27.41,27.48,27.39,27.47,69700.0
2010-07-19 11:00:00,27.46,27.56,27.46,27.54,52500.0,27.46,27.56,27.46,27.54,52500.0
2010-07-19 11:05:00,27.55,27.59,27.53,27.55,34300.0,27.55,27.59,27.53,27.55,34300.0
2010-07-19 11:10:00,27.55,27.55,27.5,27.52,53800.0,27.55,27.55,27.5,27.52,53800.0
2010-07-19 11:15:00,27.53,27.59,27.53,27.59,57800.0,27.53,27.59,27.53,27.59,57800.0
2010-07-19 11:20:00,27.59,27.68,27.58,27.68,36100.0,27.59,27.68,27.58,27.68,36100.0
2010-07-19 11:25:00,27.68,27.68,27.62,27.64,58900.0,27.68,27.68,27.62,27.64,58900.0
2010-07-19 11:30:00,27.63,27.64,27.59,27.6,29000.0,27.63,27.64,27.59,27.6,29000.0
2010-07-19 11:35:00,27.6,27.61,27.56,27.56,42800.0,27.6,27.61,27.56,27.56,42800.0
2010-07-19 11:40:00,27.55,27.58,27.54,27.57,34300.0,27.55,27.58,27.54,27.57,34300.0
2010-07-19 11:45:00,27.57,27.58,27.53,27.57,38000.0,27.57,27.58,27.53,27.57,38000.0
2010-07-19 11:50:00,27.57,27.62,27.57,27.6,36900.0,27.57,27.62,27.57,27.6,36900.0
2010-07-19 11:55:00,27.6,27.6,27.56,27.58,27200.0,27.6,27.6,27.56,27.58,27200.0
2010-07-19 12:00:00,27.58,27.58,27.5,27.51,35400.0,27.58,27.58,27.5,27.51,35400.0
2010-07-19 12:05:00,27.51,27.52,27.48,27.5,26100.0,27.51,27.52,27.48,27.5,26100.0
2010-07-19 12:10:00,27.5,27.5,27.45,27.45,26000.0,27.5,27.5,27.45,27.45,26000.0
2010-07-19 12:15:00,27.45,27.47,27.44,27.46,53600.0,27.45,27.47,27.44,27.46,53600.0
2010-07-19 12:20:00,27.46,27.46,27.42,27.45,80400.0,27.46,27.46,27.42,27.45,80400.0
2010-07-19 12:25:00,27.46,27.51,27.44,27.5,24700.0,27.46,27.51,27.44,27.5,24700.0
2010-07-19 12:30:00,27.49,27.5,27.45,27.48,26600.0,27.49,27.5,27.45,27.48,26600.0
2010-07-19 12:35:00,27.48,27.52,27.47,27.51,40800.0,27.48,27.52,27.47,27.51,40800.0
2010-07-19 12:40:00,27.52,27.54,27.5,27.52,28100.0,27.52,27.54,27.5,27.52,28100.0
2010-07-19 12:45:00,27.54,27.57,27.51,27.56,36000.0,27.54,27.57,27.51,27.56,36000.0
2010-07-19 12:50:00,27.56,27.58,27.52,27.52,15600.0,27.56,27.58,27.52,27.52,15600.0
2010-07-19 12:55:00,27.52,27.52,27.46,27.49,32400.0,27.52,27.52,27.46,27.49,32400.0
2010-07-19 13:00:00,27.49,27.5,27.48,27.49,61400.0,27.49,27.5,27.48,27.49,61400.0
2010-07-19 13:05:00,27.48,27.5,27.45,27.47,40700.0,27.48,27.5,27.45,27.47,40700.0
2010-07-19 13:10:00,27.47,27.47,27.41,27.44,43400.0,27.47,27.47,27.41,27.44,43400.0
2010-07-19 13:15:00,27.43,27.44,27.4,27.41,23300.0,27.43,27.44,27.4,27.41,23300.0
2010-07-19 13:20:00,27.4,27.41,27.38,27.4,52400.0,27.4,27.41,27.38,27.4,52400.0
2010-07-19 13:25:00,27.4,27.41,27.35,27.35,49900.0,27.4,27.41,27.35,27.35,49900.0
2010-07-19 13:30:00,27.35,27.38,27.35,27.36,228300.0,27.35,27.38,27.35,27.36,228300.0
2010-07-19 13:35:00,27.36,27.36,27.31,27.32,82700.0,27.36,27.36,27.31,27.32,82700.0
2010-07-19 13:40:00,27.32,27.34,27.29,27.3,130100.0,27.32,27.34,27.29,27.3,130100.0
2010-07-19 13:45:00,27.3,27.35,27.3,27.32,66800.0,27.3,27.35,27.3,27.32,66800.0
2010-07-19 13:50:00,27.32,27.37,27.3,27.37,53400.0,27.32,27.37,27.3,27.37,53400.0
2010-07-19 13:55:00,27.37,27.39,27.34,27.35,40100.0,27.37,27.39,27.34,27.35,40100.0
2010-07-19 14:00:00,27.36,27.4,27.35,27.4,25700.0,27.36,27.4,27.35,27.4,25700.0
2010-07-19 14:05:00,27.4,27.41,27.37,27.41,41800.0,27.4,27.41,27.37,27.41,41800.0
2010-07-19 14:10:00,27.41,27.48,27.41,27.47,40600.0,27.41,27.48,27.41,27.47,40600.0
2010-07-19 14:15:00,27.47,27.51,27.46,27.5,32400.0,27.47,27.51,27.46,27.5,32400.0
2010-07-19 14:20:00,27.5,27.51,27.46,27.51,34700.0,27.5,27.51,27.46,27.51,34700.0
2010-07-19 14:25:00,27.51,27.53,27.49,27.49,17500.0,27.51,27.53,27.49,27.49,17500.0
2010-07-19 14:30:00,27.5,27.54,27.49,27.53,33300.0,27.5,27.54,27.49,27.53,33300.0
2010-07-19 14:35:00,27.53,27.53,27.47,27.51,43200.0,27.53,27.53,27.47,27.51,43200.0
2010-07-19 14:40:00,27.52,27.57,27.51,27.56,39400.0,27.52,27.57,27.51,27.56,39400.0
2010-07-19 14:45:00,27.55,27.62,27.55,27.6,54600.0,27.55,27.62,27.55,27.6,54600.0
2010-07-19 14:50:00,27.61,27.62,27.58,27.6,39200.0,27.61,27.62,27.58,27.6,39200.0
2010-07-19 14:55:00,27.59,27.6,27.56,27.57,39900.0,27.59,27.6,27.56,27.57,39900.0
2010-07-19 15:00:00,27.57,27.6,27.55,27.6,35400.0,27.57,27.6,27.55,27.6,35400.0
2010-07-19 15:05:00,27.61,27.65,27.58,27.63,73400.0,27.61,27.65,27.58,27.63,73400.0
2010-07-19 15:10:00,27.63,27.68,27.63,27.65,39000.0,27.63,27.68,27.63,27.65,39000.0
2010-07-19 15:15:00,27.64,27.68,27.64,27.64,46200.0,27.64,27.68,27.64,27.64,46200.0
2010-07-19 15:20:00,27.64,27.65,27.57,27.57,57100.0,27.64,27.65,27.57,27.57,57100.0
2010-07-19 15:25:00,27.57,27.58,27.49,27.51,62800.0,27.57,27.58,27.49,27.51,62800.0
2010-07-19 15:30:00,27.51,27.54,27.49,27.51,44000.0,27.51,27.54,27.49,27.51,44000.0
2010-07-19 15:35:00,27.51,27.53,27.48,27.5,268400.0,27.51,27.53,27.48,27.5,268400.0
2010-07-19 15:40:00,27.51,27.6,27.5,27.6,248200.0,27.51,27.6,27.5,27.6,248200.0
2010-07-19 15:45:00,27.59,27.62,27.57,27.61,194600.0,27.59,27.62,27.57,27.61,194600.0
2010-07-19 15:50:00,27.62,27.66,27.6,27.62,199500.0,27.62,27.66,27.6,27.62,199500.0
2010-07-19 15:55:00,27.63,27.68,27.62,27.68,219200.0,27.63,27.68,27.62,27.68,219200.0
2010-07-20 09:30:00,27.17,27.3,27.11,27.18,133800.0,27.17,27.3,27.11,27.18,133800.0
2010-07-20 09:35:00,27.19,27.2,26.95,27.02,199200.0,27.19,27.2,26.95,27.02,199200.0
2010-07-20 09:40:00,27.03,27.06,26.96,27.01,128100.0,27.03,27.06,26.96,27.01,128100.0
2010-07-20 09:45:00,27.01,27.03,26.99,27.01,73900.0,27.01,27.03,26.99,27.01,73900.0
2010-07-20 09:50:00,27.0,27.12,26.99,27.1,78900.0,27.0,27.12,26.99,27.1,78900.0
2010-07-20 09:55:00,27.1,27.12,27.08,27.11,61300.0,27.1,27.12,27.08,27.11,61300.0
2010-07-20 10:00:00,27.11,27.12,26.99,27.0,47000.0,27.11,27.12,26.99,27.0,47000.0
2010-07-20 10:05:00,27.0,27.06,26.98,27.03,36500.0,27.0,27.06,26.98,27.03,36500.0
2010-07-20 10:10:00,27.03,27.1,26.94,26.94,56700.0,27.03,27.1,26.94,26.94,56700.0
2010-07-20 10:15:00,26.94,27.01,26.94,26.97,142800.0,26.94,27.01,26.94,26.97,142800.0
2010-07-20 10:20:00,26.97,27.07,26.95,27.07,48700.0,26.97,27.07,26.95,27.07,48700.0
2010-07-20 10:25:00,27.08,27.11,27.04,27.05,45500.0,27.08,27.11,27.04,27.05,45500.0
2010-07-20 10:30:00,27.05,27.12,27.04,27.12,46400.0,27.05,27.12,27.04,27.12,46400.0
2010-07-20 10:35:00,27.13,27.15,27.11,27.15,221600.0,27.13,27.15,27.11,27.15,221600.0
2010-07-20 10:40:00,27.15,27.22,27.13,27.18,141300.0,27.15,27.22,27.13,27.18,141300.0
2010-07-20 10:45:00,27.19,27.23,27.19,27.22,92400.0,27.19,27.23,27.19,27.22,92400.0
2010-07-20 10:50:00,27.22,27.24,27.2,27.2,55000.0,27.22,27.24,27.2,27.2,55000.0
2010-07-20 10:55:00,27.21,27.23,27.17,27.2,20800.0,27.21,27.23,27.17,27.2,20800.0
2010-07-20 11:00:00,27.2,27.25,27.2,27.22,63000.0,27.2,27.25,27.2,27.22,63000.0
2010-07-20 11:05:00,27.22,27.25,27.18,27.24,102200.0,27.22,27.25,27.18,27.24,102200.0
2010-07-20 11:10:00,27.24,27.27,27.23,27.27,25400.0,27.24,27.27,27.23,27.27,25400.0
2010-07-20 11:15:00,27.27,27.33,27.27,27.31,53100.0,27.27,27.33,27.27,27.31,53100.0
2010-07-20 11:20:00,27.3,27.3,27.25,27.25,39300.0,27.3,27.3,27.25,27.25,39300.0
2010-07-20 11:25:00,27.25,27.3,27.24,27.3,77000.0,27.25,27.3,27.24,27.3,77000.0
2010-07-20 11:30:00,27.3,27.32,27.25,27.25,19500.0,27.3,27.32,27.25,27.25,19500.0
2010-07-20 11:35:00,27.25,27.25,27.2,27.2,30000.0,27.25,27.25,27.2,27.2,30000.0
2010-07-20 11:40:00,27.2,27.23,27.18,27.23,25300.0,27.2,27.23,27.18,27.23,25300.0
2010-07-20 11:45:00,27.24,27.25,27.21,27.24,17000.0,27.24,27.25,27.21,27.24,17000.0
2010-07-20 11:50:00,27.24,27.24,27.16,27.17,27100.0,27.24,27.24,27.16,27.17,27100.0
2010-07-20 11:55:00,27.18,27.22,27.16,27.16,71600.0,27.18,27.22,27.16,27.16,71600.0
2010-07-20 12:00:00,27.17,27.19,27.13,27.17,41100.0,27.17,27.19,27.13,27.17,41100.0
2010-07-20 12:05:00,27.17,27.23,27.17,27.22,37800.0,27.17,27.23,27.17,27.22,37800.0
2010-07-20 12:10:00,27.22,27.22,27.12,27.13,30000.0,27.22,27.22,27.12,27.13,30000.0
2010-07-20 12:15:00,27.12,27.15,27.07,27.08,110000.0,27.12,27.15,27.07,27.08,110000.0
2010-07-20 12:20:00,27.07,27.08,27.05,27.06,52500.0,27.07,27.08,27.05,27.06,52500.0
2010-07-20 12:25:00,27.05,27.07,27.05,27.06,48900.0,27.05,27.07,27.05,27.06,48900.0
2010-07-20 12:30:00,27.06,27.11,27.06,27.1,37800.0,27.06,27.11,27.06,27.1,37800.0
2010-07-20 12:35:00,27.11,27.15,27.09,27.09,78300.0,27.11,27.15,27.09,27.09,78300.0
2010-07-20 12:40:00,27.09,27.1,27.07,27.07,93500.0,27.09,27.1,27.07,27.07,93500.0
2010-07-20 12:45:00,27.08,27.15,27.08,27.15,30300.0,27.08,27.15,27.08,27.15,30300.0
2010-07-20 12:50:00,27.14,27.14,27.12,27.12,19300.0,27.14,27.14,27.12,27.12,19300.0
2010-07-20 12:55:00,27.13,27.18,27.12,27.17,15200.0,27.13,27.18,27.12,27.17,15200.0
2010-07-20 13:00:00,27.17,27.23,27.17,27.22,120300.0,27.17,27.23,27.17,27.22,120300.0
2010-07-20 13:05:00,27.22,27.24,27.21,27.21,21700.0,27.22,27.24,27.21,27.21,21700.0
2010-07-20 13:10:00,27.2,27.21,27.16,27.17,10500.0,27.2,27.21,27.16,27.17,10500.0
2010-07-20 13:15:00,27.16,27.17,27.11,27.17,60500.0,27.16,27.17,27.11,27.17,60500.0
2010-07-20 13:20:00,27.18,27.23,27.18,27.2,23700.0,27.18,27.23,27.18,27.2,23700.0
2010-07-20 13:25:00,27.2,27.24,27.2,27.23,19600.0,27.2,27.24,27.2,27.23,19600.0
2010-07-20 13:30:00,27.24,27.32,27.24,27.31,25700.0,27.24,27.32,27.24,27.31,25700.0
2010-07-20 13:35:00,27.32,27.42,27.31,27.42,85500.0,27.32,27.42,27.31,27.42,85500.0
2010-07-20 13:40:00,27.42,27.43,27.38,27.4,51500.0,27.42,27.43,27.38,27.4,51500.0
2010-07-20 13:45:00,27.4,27.42,27.37,27.37,90200.0,27.4,27.42,27.37,27.37,90200.0
2010-07-20 13:50:00,27.37,27.43,27.34,27.43,100800.0,27.37,27.43,27.34,27.43,100800.0
2010-07-20 13:55:00,27.43,27.53,27.43,27.51,40000.0,27.43,27.53,27.43,27.51,40000.0
2010-07-20 14:00:00,27.51,27.53,27.47,27.47,56400.0,27.51,27.53,27.47,27.47,56400.0
2010-07-20 14:05:00,27.47,27.48,27.46,27.47,26200.0,27.47,27.48,27.46,27.47,26200.0
2010-07-20 14:10:00,27.47,27.48,27.44,27.46,64600.0,27.47,27.48,27.44,27.46,64600.0
2010-07-20 14:15:00,27.46,27.49,27.43,27.47,30000.0,27.46,27.49,27.43,27.47,30000.0
2010-07-20 14:20:00,27.48,27.48,27.4,27.42,41800.0,27.48,27.48,27.4,27.42,41800.0
2010-07-20 14:25:00,27.42,27.5,27.42,27.48,30400.0,27.42,27.5,27.42,27.48,30400.0
2010-07-20 14:30:00,27.48,27.54,27.47,27.52,47000.0,27.48,27.54,27.47,27.52,47000.0
2010-07-20 14:35:00,27.52,27.53,27.49,27.5,36000.0,27.52,27.53,27.49,27.5,36000.0
2010-07-20 14:40:00,27.5,27.52,27.47,27.49,37700.0,27.5,27.52,27.47,27.49,37700.0
2010-07-20 14:45:00,27.49,27.56,27.47,27.54,44600.0,27.49,27.56,27.47,27.54,44600.0
2010-07-20 14:50:00,27.54,27.59,27.54,27.55,68100.0,27.54,27.59,27.54,27.55,68100.0
2010-07-20 14:55:00,27.55,27.55,27.51,27.51,39400.0,27.55,27.55,27.51,27.51,39400.0
2010-07-20 15:00:00,27.52,27.58,27.49,27.58,58500.0,27.52,27.58,27.49,27.58,58500.0
2010-07-20 15:05:00,27.57,27.6,27.54,27.6,44500.0,27.57,27.6,27.54,27.6,44500.0
2010-07-20 15:10:00,27.59,27.68,27.58,27.67,129800.0,27.59,27.68,27.58,27.67,129800.0
2010-07-20 15:15:00,27.67,27.69,27.65,27.66,76700.0,27.67,27.69,27.65,27.66,76700.0
2010-07-20 15:20:00,27.65,27.72,27.64,27.7,74300.0,27.65,27.72,27.64,27.7,74300.0
2010-07-20 15:25:00,27.7,27.76,27.69,27.74,158900.0,27.7,27.76,27.69,27.74,158900.0
2010-07-20 15:30:00,27.74,27.85,27.74,27.8,190000.0,27.74,27.85,27.74,27.8,190000.0
2010-07-20 15:35:00,27.8,27.84,27.75,27.79,212000.0,27.8,27.84,27.75,27.79,212000.0
2010-07-20 15:40:00,27.79,27.81,27.73,27.79,110200.0,27.79,27.81,27.73,27.79,110200.0
2010-07-20 15:45:00,27.79,27.84,27.78,27.84,101100.0,27.79,27.84,27.78,27.84,101100.0
2010-07-20 15:50:00,27.84,27.87,27.79,27.79,137300.0,27.84,27.87,27.79,27.79,137300.0
2010-07-20 15:55:00,27.8,27.87,27.78,27.87,244200.0,27.8,27.87,27.78,27.87,244200.0
2010-07-21 09:30:00,27.94,27.95,27.71,27.77,114400.0,27.94,27.95,27.71,27.77,114400.0
2010-07-21 09:35:00,27.78,27.81,27.6,27.66,130100.0,27.78,27.81,27.6,27.66,130100.0
2010-07-21 09:40:00,27.66,27.67,27.52,27.56,113000.0,27.66,27.67,27.52,27.56,113000.0
2010-07-21 09:45:00,27.56,27.68,27.53,27.68,293200.0,27.56,27.68,27.53,27.68,293200.0
2010-07-21 09:50:00,27.68,27.76,27.68,27.68,136900.0,27.68,27.76,27.68,27.68,136900.0
2010-07-21 09:55:00,27.68,27.75,27.67,27.7,148300.0,27.68,27.75,27.67,27.7,148300.0
2010-07-21 10:00:00,27.7,27.71,27.63,27.63,81400.0,27.7,27.71,27.63,27.63,81400.0
2010-07-21 10:05:00,27.64,27.75,27.62,27.73,119600.0,27.64,27.75,27.62,27.73,119600.0
2010-07-21 10:10:00,27.73,27.83,27.73,27.83,84100.0,27.73,27.83,27.73,27.83,84100.0
2010-07-21 10:15:00,27.83,27.91,27.82,27.85,80800.0,27.83,27.91,27.82,27.85,80800.0
2010-07-21 10:20:00,27.84,27.86,27.79,27.84,68100.0,27.84,27.86,27.79,27.84,68100.0
2010-07-21 10:25:00,27.85,27.85,27.78,27.83,76700.0,27.85,27.85,27.78,27.83,76700.0
2010-07-21 10:30:00,27.83,27.83,27.77,27.77,74600.0,27.83,27.83,27.77,27.77,74600.0
2010-07-21 10:35:00,27.77,27.87,27.77,27.8,80400.0,27.77,27.87,27.77,27.8,80400.0
2010-07-21 10:40:00,27.8,27.84,27.8,27.83,47600.0,27.8,27.84,27.8,27.83,47600.0
2010-07-21 10:45:00,27.84,27.88,27.8,27.88,47000.0,27.84,27.88,27.8,27.88,47000.0
2010-07-21 10:50:00,27.89,27.96,27.88,27.95,83500.0,27.89,27.96,27.88,27.95,83500.0
2010-07-21 10:55:00,27.95,27.97,27.94,27.96,65800.0,27.95,27.97,27.94,27.96,65800.0
2010-07-21 11:00:00,27.96,27.97,27.93,27.95,115100.0,27.96,27.97,27.93,27.95,115100.0
2010-07-21 11:05:00,27.96,27.96,27.91,27.92,188300.0,27.96,27.96,27.91,27.92,188300.0
2010-07-21 11:10:00,27.92,27.92,27.88,27.89,311600.0,27.92,27.92,27.88,27.89,311600.0
2010-07-21 11:15:00,27.89,27.9,27.83,27.87,111900.0,27.89,27.9,27.83,27.87,111900.0
2010-07-21 11:20:00,27.87,27.88,27.84,27.85,51700.0,27.87,27.88,27.84,27.85,51700.0
2010-07-21 11:25:00,27.85,27.87,27.83,27.84,60800.0,27.85,27.87,27.83,27.84,60800.0
2010-07-21 11:30:00,27.84,27.85,27.79,27.79,63100.0,27.84,27.85,27.79,27.79,63100.0
2010-07-21 11:35:00,27.8,27.86,27.78,27.85,70900.0,27.8,27.86,27.78,27.85,70900.0
2010-07-21 11:40:00,27.86,27.92,27.86,27.87,59200.0,27.86,27.92,27.86,27.87,59200.0
2010-07-21 11:45:00,27.88,27.9,27.84,27.84,77200.0,27.88,27.9,27.84,27.84,77200.0
2010-07-21 11:50:00,27.85,27.96,27.84,27.95,120800.0,27.85,27.96,27.84,27.95,120800.0
2010-07-21 11:55:00,27.94,27.96,27.93,27.95,38900.0,27.94,27.96,27.93,27.95,38900.0
2010-07-21 12:00:00,27.95,28.0,27.95,27.97,72600.0,27.95,28.0,27.95,27.97,72600.0
2010-07-21 12:05:00,27.96,27.97,27.93,27.94,37900.0,27.96,27.97,27.93,27.94,37900.0
2010-07-21 12:10:00,27.93,28.0,27.93,27.99,193200.0,27.93,28.0,27.93,27.99,193200.0
2010-07-21 12:15:00,28.0,28.06,28.0,28.03,171900.0,28.0,28.06,28.0,28.03,171900.0
2010-07-21 12:20:00,28.03,28.07,28.02,28.07,39000.0,28.03,28.07,28.02,28.07,39000.0
2010-07-21 12:25:00,28.07,28.09,28.04,28.06,65100.0,28.07,28.09,28.04,28.06,65100.0
2010-07-21 12:30:00,28.06,28.12,28.05,28.09,44900.0,28.06,28.12,28.05,28.09,44900.0
2010-07-21 12:35:00,28.09,28.12,28.08,28.1,53600.0,28.09,28.12,28.08,28.1,53600.0
2010-07-21 12:40:00,28.09,28.11,28.07,28.07,39100.0,28.09,28.11,28.07,28.07,39100.0
2010-07-21 12:45:00,28.08,28.11,28.05,28.1,24700.0,28.08,28.11,28.05,28.1,24700.0
2010-07-21 12:50:00,28.09,28.09,28.04,28.04,39800.0,28.09,28.09,28.04,28.04,39800.0
2010-07-21 12:55:00,28.04,28.05,28.0,28.05,33800.0,28.04,28.05,28.0,28.05,33800.0
2010-07-21 13:00:00,28.04,28.07,28.03,28.07,27600.0,28.04,28.07,28.03,28.07,27600.0
2010-07-21 13:05:00,28.07,28.09,28.06,28.09,30500.0,28.07,28.09,28.06,28.09,30500.0
2010-07-21 13:10:00,28.09,28.11,28.05,28.09,29700.0,28.09,28.11,28.05,28.09,29700.0
2010-07-21 13:15:00,28.1,28.11,28.08,28.1,31800.0,28.1,28.11,28.08,28.1,31800.0
2010-07-21 13:20:00,28.09,28.1,28.07,28.07,34600.0,28.09,28.1,28.07,28.07,34600.0
2010-07-21 13:25:00,28.06,28.09,28.05,28.08,28800.0,28.06,28.09,28.05,28.08,28800.0
2010-07-21 13:30:00,28.08,28.15,28.08,28.14,50000.0,28.08,28.15,28.08,28.14,50000.0
2010-07-21 13:35:00,28.14,28.16,28.13,28.15,130700.0,28.14,28.16,28.13,28.15,130700.0
2010-07-21 13:40:00,28.16,28.18,28.15,28.17,127600.0,28.16,28.18,28.15,28.17,127600.0
2010-07-21 13:45:00,28.17,28.2,28.16,28.2,68600.0,28.17,28.2,28.16,28.2,68600.0
2010-07-21 13:50:00,28.2,28.25,28.19,28.25,64900.0,28.2,28.25,28.19,28.25,64900.0
2010-07-21 13:55:00,28.25,28.28,28.2,28.2,118300.0,28.25,28.28,28.2,28.2,118300.0
2010-07-21 14:00:00,28.2,28.2,28.08,28.14,243100.0,28.2,28.2,28.08,28.14,243100.0
2010-07-21 14:05:00,28.14,28.14,27.98,27.98,158100.0,28.14,28.14,27.98,27.98,158100.0
2010-07-21 14:10:00,27.98,27.98,27.8,27.87,180500.0,27.98,27.98,27.8,27.87,180500.0
2010-07-21 14:15:00,27.87,27.87,27.82,27.86,79500.0,27.87,27.87,27.82,27.86,79500.0
2010-07-21 14:20:00,27.86,27.93,27.85,27.9,161600.0,27.86,27.93,27.85,27.9,161600.0
2010-07-21 14:25:00,27.9,27.92,27.84,27.88,100100.0,27.9,27.92,27.84,27.88,100100.0
2010-07-21 14:30:00,27.87,27.87,27.74,27.74,145100.0,27.87,27.87,27.74,27.74,145100.0
2010-07-21 14:35:00,27.75,27.8,27.72,27.79,121800.0,27.75,27.8,27.72,27.79,121800.0
2010-07-21 14:40:00,27.79,27.82,27.77,27.8,62500.0,27.79,27.82,27.77,27.8,62500.0
2010-07-21 14:45:00,27.79,27.81,27.7,27.73,96500.0,27.79,27.81,27.7,27.73,96500.0
2010-07-21 14:50:00,27.74,27.75,27.62,27.64,109800.0,27.74,27.75,27.62,27.64,109800.0
2010-07-21 14:55:00,27.64,27.64,27.55,27.59,84000.0,27.64,27.64,27.55,27.59,84000.0
2010-07-21 15:00:00,27.59,27.6,27.57,27.58,100100.0,27.59,27.6,27.57,27.58,100100.0
2010-07-21 15:05:00,27.59,27.69,27.59,27.67,53700.0,27.59,27.69,27.59,27.67,53700.0
2010-07-21 15:10:00,27.67,27.69,27.64,27.68,104100.0,27.67,27.69,27.64,27.68,104100.0
2010-07-21 15:15:00,27.7,27.8,27.65,27.65,115300.0,27.7,27.8,27.65,27.65,115300.0
2010-07-21 15:20:00,27.64,27.7,27.6,27.69,76400.0,27.64,27.7,27.6,27.69,76400.0
2010-07-21 15:25:00,27.69,27.69,27.62,27.63,81600.0,27.69,27.69,27.62,27.63,81600.0
2010-07-21 15:30:00,27.63,27.7,27.61,27.66,142100.0,27.63,27.7,27.61,27.66,142100.0
2010-07-21 15:35:00,27.65,27.69,27.63,27.63,100900.0,27.65,27.69,27.63,27.63,100900.0
2010-07-21 15:40:00,27.63,27.64,27.59,27.63,139800.0,27.63,27.64,27.59,27.63,139800.0
2010-07-21 15:45:00,27.63,27.69,27.61,27.66,144700.0,27.63,27.69,27.61,27.66,144700.0
2010-07-21 15:50:00,27.67,27.73,27.64,27.68,147400.0,27.67,27.73,27.64,27.68,147400.0
2010-07-21 15:55:00,27.68,27.68,27.62,27.66,211700.0,27.68,27.68,27.62,27.66,211700.0
2010-07-22 09:30:00,27.91,28.15,27.71,28.15,78200.0,27.91,28.15,27.71,28.15,78200.0
2010-07-22 09:35:00,28.16,28.21,28.1,28.2,62600.0,28.16,28.21,28.1,28.2,62600.0
2010-07-22 09:40:00,28.21,28.36,28.21,28.33,139000.0,28.21,28.36,28.21,28.33,139000.0
2010-07-22 09:45:00,28.33,28.35,28.22,28.28,80500.0,28.33,28.35,28.22,28.28,80500.0
2010-07-22 09:50:00,28.27,28.32,28.25,28.31,110100.0,28.27,28.32,28.25,28.31,110100.0
2010-07-22 09:55:00,28.3,28.41,28.3,28.4,60000.0,28.3,28.41,28.3,28.4,60000.0
2010-07-22 10:00:00,28.41,28.55,28.41,28.54,152400.0,28.41,28.55,28.41,28.54,152400.0
2010-07-22 10:05:00,28.54,28.55,28.47,28.54,103500.0,28.54,28.55,28.47,28.54,103500.0
2010-07-22 10:10:00,28.53,28.6,28.53,28.57,82200.0,28.53,28.6,28.53,28.57,82200.0
2010-07-22 10:15:00,28.56,28.62,28.56,28.56,88300.0,28.56,28.62,28.56,28.56,88300.0
2010-07-22 10:20:00,28.57,28.61,28.53,28.56,79900.0,28.57,28.61,28.53,28.56,79900.0
2010-07-22 10:25:00,28.56,28.64,28.55,28.63,68800.0,28.56,28.64,28.55,28.63,68800.0
2010-07-22 10:30:00,28.63,28.64,28.6,28.6,65700.0,28.63,28.64,28.6,28.6,65700.0
2010-07-22 10:35:00,28.6,28.7,28.6,28.67,60700.0,28.6,28.7,28.6,28.67,60700.0
2010-07-22 10:40:00,28.67,28.74,28.65,28.68,150100.0,28.67,28.74,28.65,28.68,150100.0
2010-07-22 10:45:00,28.67,28.67,28.61,28.62,56600.0,28.67,28.67,28.61,28.62,56600.0
2010-07-22 10:50:00,28.61,28.62,28.57,28.58,154400.0,28.61,28.62,28.57,28.58,154400.0
2010-07-22 10:55:00,28.58,28.59,28.5,28.5,87000.0,28.58,28.59,28.5,28.5,87000.0
2010-07-22 11:00:00,28.5,28.53,28.48,28.49,92600.0,28.5,28.53,28.48,28.49,92600.0
2010-07-22 11:05:00,28.49,28.51,28.45,28.45,82600.0,28.49,28.51,28.45,28.45,82600.0
2010-07-22 11:10:00,28.46,28.52,28.45,28.51,69600.0,28.46,28.52,28.45,28.51,69600.0
2010-07-22 11:15:00,28.51,28.58,28.5,28.56,37800.0,28.51,28.58,28.5,28.56,37800.0
2010-07-22 11:20:00,28.57,28.58,28.52,28.55,29700.0,28.57,28.58,28.52,28.55,29700.0
2010-07-22 11:25:00,28.56,28.61,28.55,28.59,48600.0,28.56,28.61,28.55,28.59,48600.0
2010-07-22 11:30:00,28.58,28.59,28.51,28.51,46700.0,28.58,28.59,28.51,28.51,46700.0
2010-07-22 11:35:00,28.5,28.5,28.41,28.44,61400.0,28.5,28.5,28.41,28.44,61400.0
2010-07-22 11:40:00,28.44,28.49,28.43,28.47,33000.0,28.44,28.49,28.43,28.47,33000.0
2010-07-22 11:45:00,28.47,28.51,28.46,28.51,36200.0,28.47,28.51,28.46,28.51,36200.0
2010-07-22 11:50:00,28.5,28.52,28.44,28.45,66500.0,28.5,28.52,28.44,28.45,66500.0
2010-07-22 11:55:00,28.45,28.5,28.44,28.48,43900.0,28.45,28.5,28.44,28.48,43900.0
2010-07-22 12:00:00,28.48,28.52,28.46,28.51,74400.0,28.48,28.52,28.46,28.51,74400.0
2010-07-22 12:05:00,28.51,28.51,28.46,28.49,33900.0,28.51,28.51,28.46,28.49,33900.0
2010-07-22 12:10:00,28.49,28.5,28.45,28.45,33500.0,28.49,28.5,28.45,28.45,33500.0
2010-07-22 12:15:00,28.45,28.53,28.45,28.52,40200.0,28.45,28.53,28.45,28.52,40200.0
2010-07-22 12:20:00,28.51,28.55,28.47,28.5,53600.0,28.51,28.55,28.47,28.5,53600.0
2010-07-22 12:25:00,28.5,28.53,28.48,28.5,72100.0,28.5,28.53,28.48,28.5,72100.0
2010-07-22 12:30:00,28.49,28.5,28.47,28.48,52900.0,28.49,28.5,28.47,28.48,52900.0
2010-07-22 12:35:00,28.47,28.49,28.44,28.47,23400.0,28.47,28.49,28.44,28.47,23400.0
2010-07-22 12:40:00,28.46,28.48,28.46,28.46,19800.0,28.46,28.48,28.46,28.46,19800.0
2010-07-22 12:45:00,28.45,28.49,28.45,28.46,35700.0,28.45,28.49,28.45,28.46,35700.0
2010-07-22 12:50:00,28.47,28.49,28.46,28.49,18400.0,28.47,28.49,28.46,28.49,18400.0
2010-07-22 12:55:00,28.49,28.5,28.47,28.48,30100.0,28.49,28.5,28.47,28.48,30100.0
2010-07-22 13:00:00,28.48,28.5,28.46,28.46,25500.0,28.48,28.5,28.46,28.46,25500.0
2010-07-22 13:05:00,28.45,28.47,28.44,28.47,16300.0,28.45,28.47,28.44,28.47,16300.0
2010-07-22 13:10:00,28.47,28.51,28.47,28.51,22300.0,28.47,28.51,28.47,28.51,22300.0
2010-07-22 13:15:00,28.5,28.53,28.49,28.53,37700.0,28.5,28.53,28.49,28.53,37700.0
2010-07-22 13:20:00,28.53,28.56,28.52,28.54,17800.0,28.53,28.56,28.52,28.54,17800.0
2010-07-22 13:25:00,28.55,28.61,28.55,28.61,127600.0,28.55,28.61,28.55,28.61,127600.0
2010-07-22 13:30:00,28.6,28.64,28.59,28.63,80400.0,28.6,28.64,28.59,28.63,80400.0
2010-07-22 13:35:00,28.64,28.64,28.62,28.64,23300.0,28.64,28.64,28.62,28.64,23300.0
2010-07-22 13:40:00,28.64,28.66,28.63,28.66,69500.0,28.64,28.66,28.63,28.66,69500.0
2010-07-22 13:45:00,28.65,28.67,28.64,28.66,55400.0,28.65,28.67,28.64,28.66,55400.0
2010-07-22 13:50:00,28.66,28.7,28.65,28.7,172900.0,28.66,28.7,28.65,28.7,172900.0
2010-07-22 13:55:00,28.69,28.71,28.67,28.68,75800.0,28.69,28.71,28.67,28.68,75800.0
2010-07-22 14:00:00,28.68,28.69,28.64,28.68,50400.0,28.68,28.69,28.64,28.68,50400.0
2010-07-22 14:05:00,28.68,28.7,28.67,28.69,41300.0,28.68,28.7,28.67,28.69,41300.0
2010-07-22 14:10:00,28.69,28.73,28.67,28.71,31100.0,28.69,28.73,28.67,28.71,31100.0
2010-07-22 14:15:00,28.72,28.74,28.67,28.68,49900.0,28.72,28.74,28.67,28.68,49900.0
2010-07-22 14:20:00,28.67,28.67,28.64,28.64,17300.0,28.67,28.67,28.64,28.64,17300.0
2010-07-22 14:25:00,28.65,28.68,28.64,28.67,184400.0,28.65,28.68,28.64,28.67,184400.0
2010-07-22 14:30:00,28.66,28.69,28.63,28.65,60000.0,28.66,28.69,28.63,28.65,60000.0
2010-07-22 14:35:00,28.64,28.67,28.61,28.61,80200.0,28.64,28.67,28.61,28.61,80200.0
2010-07-22 14:40:00,28.61,28.61,28.56,28.59,60400.0,28.61,28.61,28.56,28.59,60400.0
2010-07-22 14:45:00,28.6,28.64,28.58,28.64,42900.0,28.6,28.64,28.58,28.64,42900.0
2010-07-22 14:50:00,28.63,28.64,28.61,28.64,37300.0,28.63,28.64,28.61,28.64,37300.0
2010-07-22 14:55:00,28.63,28.67,28.63,28.67,44000.0,28.63,28.67,28.63,28.67,44000.0
2010-07-22 15:00:00,28.66,28.67,28.64,28.66,24300.0,28.66,28.67,28.64,28.66,24300.0
2010-07-22 15:05:00,28.67,28.67,28.6,28.63,64000.0,28.67,28.67,28.6,28.63,64000.0
2010-07-22 15:10:00,28.63,28.68,28.62,28.67,67600.0,28.63,28.68,28.62,28.67,67600.0
2010-07-22 15:15:00,28.66,28.72,28.66,28.7,54000.0,28.66,28.72,28.66,28.7,54000.0
2010-07-22 15:20:00,28.7,28.71,28.67,28.68,82300.0,28.7,28.71,28.67,28.68,82300.0
2010-07-22 15:25:00,28.68,28.69,28.65,28.66,104200.0,28.68,28.69,28.65,28.66,104200.0
2010-07-22 15:30:00,28.67,28.68,28.62,28.63,120300.0,28.67,28.68,28.62,28.63,120300.0
2010-07-22 15:35:00,28.62,28.63,28.48,28.51,215500.0,28.62,28.63,28.48,28.51,215500.0
2010-07-22 15:40:00,28.51,28.53,28.45,28.53,201700.0,28.51,28.53,28.45,28.53,201700.0
2010-07-22 15:45:00,28.53,28.58,28.51,28.57,231700.0,28.53,28.58,28.51,28.57,231700.0
2010-07-22 15:50:00,28.56,28.6,28.52,28.55,160200.0,28.56,28.6,28.52,28.55,160200.0
2010-07-22 15:55:00,28.54,28.59,28.54,28.58,266000.0,28.54,28.59,28.54,28.58,266000.0
2010-07-23 09:30:00,28.6,28.9,28.54,28.85,142800.0,28.6,28.9,28.54,28.85,142800.0
2010-07-23 09:35:00,28.84,28.91,28.83,28.88,149100.0,28.84,28.91,28.83,28.88,149100.0
2010-07-23 09:40:00,28.87,29.0,28.86,28.97,93700.0,28.87,29.0,28.86,28.97,93700.0
2010-07-23 09:45:00,28.97,28.97,28.91,28.91,82700.0,28.97,28.97,28.91,28.91,82700.0
2010-07-23 09:50:00,28.91,28.92,28.8,28.87,101500.0,28.91,28.92,28.8,28.87,101500.0
2010-07-23 09:55:00,28.87,28.92,28.79,28.8,121700.0,28.87,28.92,28.79,28.8,121700.0
2010-07-23 10:00:00,28.8,28.8,28.72,28.75,84800.0,28.8,28.8,28.72,28.75,84800.0
2010-07-23 10:05:00,28.75,28.89,28.75,28.89,87500.0,28.75,28.89,28.75,28.89,87500.0
2010-07-23 10:10:00,28.89,28.97,28.87,28.96,64600.0,28.89,28.97,28.87,28.96,64600.0
2010-07-23 10:15:00,28.96,28.97,28.92,28.92,51800.0,28.96,28.97,28.92,28.92,51800.0
2010-07-23 10:20:00,28.94,28.95,28.89,28.92,62600.0,28.94,28.95,28.89,28.92,62600.0
2010-07-23 10:25:00,28.93,28.94,28.86,28.93,101900.0,28.93,28.94,28.86,28.93,101900.0
2010-07-23 10:30:00,28.92,28.98,28.92,28.94,61400.0,28.92,28.98,28.92,28.94,61400.0
2010-07-23 10:35:00,28.94,28.94,28.86,28.89,94500.0,28.94,28.94,28.86,28.89,94500.0
2010-07-23 10:40:00,28.89,28.92,28.87,28.89,55400.0,28.89,28.92,28.87,28.89,55400.0
2010-07-23 10:45:00,28.89,28.92,28.89,28.91,41700.0,28.89,28.92,28.89,28.91,41700.0
2010-07-23 10:50:00,28.92,28.92,28.84,28.84,42100.0,28.92,28.92,28.84,28.84,42100.0
2010-07-23 10:55:00,28.83,28.86,28.79,28.8,66900.0,28.83,28.86,28.79,28.8,66900.0
2010-07-23 11:00:00,28.8,28.87,28.8,28.87,63500.0,28.8,28.87,28.8,28.87,63500.0
2010-07-23 11:05:00,28.87,28.92,28.87,28.87,39700.0,28.87,28.92,28.87,28.87,39700.0
2010-07-23 11:10:00,28.87,28.89,28.86,28.87,94500.0,28.87,28.89,28.86,28.87,94500.0
2010-07-23 11:15:00,28.88,28.91,28.88,28.9,48400.0,28.88,28.91,28.88,28.9,48400.0
2010-07-23 11:20:00,28.9,28.91,28.86,28.88,62300.0,28.9,28.91,28.86,28.88,62300.0
2010-07-23 11:25:00,28.89,28.94,28.88,28.93,68500.0,28.89,28.94,28.88,28.93,68500.0
2010-07-23 11:30:00,28.92,28.99,28.91,28.98,87600.0,28.92,28.99,28.91,28.98,87600.0
2010-07-23 11:35:00,28.98,28.99,28.94,28.94,55600.0,28.98,28.99,28.94,28.94,55600.0
2010-07-23 11:40:00,28.94,28.94,28.87,28.89,53200.0,28.94,28.94,28.87,28.89,53200.0
2010-07-23 11:45:00,28.9,28.95,28.89,28.95,67600.0,28.9,28.95,28.89,28.95,67600.0
2010-07-23 11:50:00,28.95,28.95,28.92,28.95,73600.0,28.95,28.95,28.92,28.95,73600.0
2010-07-23 11:55:00,28.95,28.97,28.85,28.9,90300.0,28.95,28.97,28.85,28.9,90300.0
2010-07-23 12:00:00,28.9,28.98,28.84,28.84,154200.0,28.9,28.98,28.84,28.84,154200.0
2010-07-23 12:05:00,28.83,28.89,28.83,28.84,56800.0,28.83,28.89,28.83,28.84,56800.0
2010-07-23 12:10:00,28.83,28.83,28.75,28.83,46000.0,28.83,28.83,28.75,28.83,46000.0
2010-07-23 12:15:00,28.83,28.87,28.78,28.85,56700.0,28.83,28.87,28.78,28.85,56700.0
2010-07-23 12:20:00,28.87,28.87,28.81,28.83,62800.0,28.87,28.87,28.81,28.83,62800.0
2010-07-23 12:25:00,28.84,28.9,28.83,28.88,43600.0,28.84,28.9,28.83,28.88,43600.0
2010-07-23 12:30:00,28.88,28.88,28.8,28.85,49000.0,28.88,28.88,28.8,28.85,49000.0
2010-07-23 12:35:00,28.85,28.85,28.77,28.83,36500.0,28.85,28.85,28.77,28.83,36500.0
2010-07-23 12:40:00,28.83,28.84,28.75,28.77,75000.0,28.83,28.84,28.75,28.77,75000.0
2010-07-23 12:45:00,28.78,28.8,28.74,28.8,35100.0,28.78,28.8,28.74,28.8,35100.0
2010-07-23 12:50:00,28.8,28.81,28.78,28.79,86600.0,28.8,28.81,28.78,28.79,86600.0
2010-07-23 12:55:00,28.79,28.83,28.78,28.83,50600.0,28.79,28.83,28.78,28.83,50600.0
2010-07-23 13:00:00,28.83,28.85,28.82,28.83,73600.0,28.83,28.85,28.82,28.83,73600.0
2010-07-23 13:05:00,28.83,28.86,28.79,28.85,68300.0,28.83,28.86,28.79,28.85,68300.0
2010-07-23 13:10:00,28.85,29.03,28.85,29.02,174600.0,28.85,29.03,28.85,29.02,174600.0
2010-07-23 13:15:00,29.02,29.08,29.02,29.07,78200.0,29.02,29.08,29.02,29.07,78200.0
2010-07-23 13:20:00,29.06,29.15,29.05,29.14,105600.0,29.06,29.15,29.05,29.14,105600.0
2010-07-23 13:25:00,29.14,29.2,29.12,29.2,190900.0,29.14,29.2,29.12,29.2,190900.0
2010-07-23 13:30:00,29.2,29.3,29.19,29.21,149600.0,29.2,29.3,29.19,29.21,149600.0
2010-07-23 13:35:00,29.2,29.22,29.16,29.18,88300.0,29.2,29.22,29.16,29.18,88300.0
2010-07-23 13:40:00,29.18,29.23,29.12,29.12,136800.0,29.18,29.23,29.12,29.12,136800.0
2010-07-23 13:45:00,29.13,29.14,29.11,29.12,34700.0,29.13,29.14,29.11,29.12,34700.0
2010-07-23 13:50:00,29.11,29.17,29.1,29.14,114800.0,29.11,29.17,29.1,29.14,114800.0
2010-07-23 13:55:00,29.15,29.25,29.15,29.22,183100.0,29.15,29.25,29.15,29.22,183100.0
2010-07-23 14:00:00,29.22,29.28,29.19,29.27,101600.0,29.22,29.28,29.19,29.27,101600.0
2010-07-23 14:05:00,29.27,29.34,29.24,29.25,164200.0,29.27,29.34,29.24,29.25,164200.0
2010-07-23 14:10:00,29.25,29.26,29.19,29.19,50200.0,29.25,29.26,29.19,29.19,50200.0
2010-07-23 14:15:00,29.19,29.2,29.18,29.18,41000.0,29.19,29.2,29.18,29.18,41000.0
2010-07-23 14:20:00,29.18,29.18,29.1,29.13,90300.0,29.18,29.18,29.1,29.13,90300.0
2010-07-23 14:25:00,29.13,29.13,29.09,29.12,64700.0,29.13,29.13,29.09,29.12,64700.0
2010-07-23 14:30:00,29.12,29.23,29.1,29.18,100600.0,29.12,29.23,29.1,29.18,100600.0
2010-07-23 14:35:00,29.18,29.21,29.17,29.21,55800.0,29.18,29.21,29.17,29.21,55800.0
2010-07-23 14:40:00,29.2,29.27,29.19,29.22,147700.0,29.2,29.27,29.19,29.22,147700.0
2010-07-23 14:45:00,29.22,29.26,29.21,29.26,61700.0,29.22,29.26,29.21,29.26,61700.0
2010-07-23 14:50:00,29.26,29.32,29.25,29.32,77700.0,29.26,29.32,29.25,29.32,77700.0
2010-07-23 14:55:00,29.32,29.35,29.25,29.25,139800.0,29.32,29.35,29.25,29.25,139800.0
2010-07-23 15:00:00,29.25,29.27,29.22,29.26,105800.0,29.25,29.27,29.22,29.26,105800.0
2010-07-23 15:05:00,29.26,29.3,29.25,29.3,96300.0,29.26,29.3,29.25,29.3,96300.0
2010-07-23 15:10:00,29.29,29.3,29.2,29.21,113100.0,29.29,29.3,29.2,29.21,113100.0
2010-07-23 15:15:00,29.21,29.24,29.17,29.24,58200.0,29.21,29.24,29.17,29.24,58200.0
2010-07-23 15:20:00,29.24,29.25,29.2,29.25,66900.0,29.24,29.25,29.2,29.25,66900.0
2010-07-23 15:25:00,29.25,29.25,29.15,29.18,130400.0,29.25,29.25,29.15,29.18,130400.0
2010-07-23 15:30:00,29.17,29.23,29.16,29.21,115900.0,29.17,29.23,29.16,29.21,115900.0
2010-07-23 15:35:00,29.21,29.25,29.13,29.15,162800.0,29.21,29.25,29.13,29.15,162800.0
2010-07-23 15:40:00,29.16,29.17,29.08,29.13,166200.0,29.16,29.17,29.08,29.13,166200.0
2010-07-23 15:45:00,29.14,29.22,29.14,29.22,121800.0,29.14,29.22,29.14,29.22,121800.0
2010-07-23 15:50:00,29.22,29.23,29.18,29.19,181600.0,29.22,29.23,29.18,29.19,181600.0
2010-07-23 15:55:00,29.19,29.25,29.19,29.24,236500.0,29.19,29.25,29.19,29.24,236500.0
2010-07-26 09:30:00,29.15,29.28,28.98,28.99,91900.0,29.15,29.28,28.98,28.99,91900.0
2010-07-26 09:35:00,28.98,29.11,28.98,29.06,68900.0,28.98,29.11,28.98,29.06,68900.0
2010-07-26 09:40:00,29.06,29.06,28.93,28.98,113500.0,29.06,29.06,28.93,28.98,113500.0
2010-07-26 09:45:00,28.98,29.06,28.98,29.01,63900.0,28.98,29.06,28.98,29.01,63900.0
2010-07-26 09:50:00,29.01,29.01,28.93,29.0,90500.0,29.01,29.01,28.93,29.0,90500.0
2010-07-26 09:55:00,29.0,29.02,28.84,28.93,111900.0,29.0,29.02,28.84,28.93,111900.0
2010-07-26 10:00:00,28.93,29.08,28.93,29.05,134500.0,28.93,29.08,28.93,29.05,134500.0
2010-07-26 10:05:00,29.05,29.09,29.03,29.08,57600.0,29.05,29.09,29.03,29.08,57600.0
2010-07-26 10:10:00,29.08,29.1,29.0,29.05,70200.0,29.08,29.1,29.0,29.05,70200.0
2010-07-26 10:15:00,29.06,29.09,28.97,29.0,64100.0,29.06,29.09,28.97,29.0,64100.0
2010-07-26 10:20:00,29.01,29.01,28.87,28.91,63100.0,29.01,29.01,28.87,28.91,63100.0
2010-07-26 10:25:00,28.91,28.92,28.84,28.86,85600.0,28.91,28.92,28.84,28.86,85600.0
2010-07-26 10:30:00,28.86,28.88,28.81,28.84,117100.0,28.86,28.88,28.81,28.84,117100.0
2010-07-26 10:35:00,28.84,28.89,28.84,28.87,82200.0,28.84,28.89,28.84,28.87,82200.0
2010-07-26 10:40:00,28.88,28.9,28.83,28.87,58600.0,28.88,28.9,28.83,28.87,58600.0
2010-07-26 10:45:00,28.86,28.87,28.82,28.87,42600.0,28.86,28.87,28.82,28.87,42600.0
2010-07-26 10:50:00,28.88,28.89,28.82,28.88,48700.0,28.88,28.89,28.82,28.88,48700.0
2010-07-26 10:55:00,28.88,28.93,28.88,28.92,53800.0,28.88,28.93,28.88,28.92,53800.0
2010-07-26 11:00:00,28.93,28.98,28.92,28.95,51200.0,28.93,28.98,28.92,28.95,51200.0
2010-07-26 11:05:00,28.95,28.97,28.9,28.92,29500.0,28.95,28.97,28.9,28.92,29500.0
2010-07-26 11:10:00,28.93,28.96,28.92,28.93,43600.0,28.93,28.96,28.92,28.93,43600.0
2010-07-26 11:15:00,28.94,29.05,28.94,29.05,61700.0,28.94,29.05,28.94,29.05,61700.0
2010-07-26 11:20:00,29.05,29.05,28.95,28.96,74300.0,29.05,29.05,28.95,28.96,74300.0
2010-07-26 11:25:00,28.96,29.02,28.95,29.02,54100.0,28.96,29.02,28.95,29.02,54100.0
2010-07-26 11:30:00,29.03,29.04,28.99,29.03,67000.0,29.03,29.04,28.99,29.03,67000.0
2010-07-26 11:35:00,29.03,29.03,29.01,29.03,36900.0,29.03,29.03,29.01,29.03,36900.0
2010-07-26 11:40:00,29.03,29.07,29.01,29.05,109800.0,29.03,29.07,29.01,29.05,109800.0
2010-07-26 11:45:00,29.06,29.12,29.05,29.05,106900.0,29.06,29.12,29.05,29.05,106900.0
2010-07-26 11:50:00,29.05,29.05,28.99,28.99,52600.0,29.05,29.05,28.99,28.99,52600.0
2010-07-26 11:55:00,28.99,29.0,28.96,28.98,56800.0,28.99,29.0,28.96,28.98,56800.0
2010-07-26 12:00:00,28.99,29.0,28.93,28.99,48800.0,28.99,29.0,28.93,28.99,48800.0
2010-07-26 12:05:00,28.99,29.03,28.97,29.02,27100.0,28.99,29.03,28.97,29.02,27100.0
2010-07-26 12:10:00,29.02,29.03,28.98,28.98,15200.0,29.02,29.03,28.98,28.98,15200.0
2010-07-26 12:15:00,28.98,28.98,28.95,28.98,32500.0,28.98,28.98,28.95,28.98,32500.0
2010-07-26 12:20:00,28.99,29.0,28.97,28.99,25800.0,28.99,29.0,28.97,28.99,25800.0
2010-07-26 12:25:00,28.99,29.0,28.96,28.99,19400.0,28.99,29.0,28.96,28.99,19400.0
2010-07-26 12:30:00,29.0,29.01,28.91,28.91,36900.0,29.0,29.01,28.91,28.91,36900.0
2010-07-26 12:35:00,28.91,28.98,28.91,28.95,49900.0,28.91,28.98,28.91,28.95,49900.0
2010-07-26 12:40:00,28.95,28.96,28.89,28.89,21500.0,28.95,28.96,28.89,28.89,21500.0
2010-07-26 12:45:00,28.89,28.95,28.89,28.92,31500.0,28.89,28.95,28.89,28.92,31500.0
2010-07-26 12:50:00,28.93,28.95,28.87,28.89,26900.0,28.93,28.95,28.87,28.89,26900.0
2010-07-26 12:55:00,28.9,28.92,28.89,28.91,37800.0,28.9,28.92,28.89,28.91,37800.0
2010-07-26 13:00:00,28.92,28.92,28.89,28.92,26000.0,28.92,28.92,28.89,28.92,26000.0
2010-07-26 13:05:00,28.92,28.92,28.86,28.86,16500.0,28.92,28.92,28.86,28.86,16500.0
2010-07-26 13:10:00,28.87,28.92,28.86,28.89,31400.0,28.87,28.92,28.86,28.89,31400.0
2010-07-26 13:15:00,28.89,28.9,28.86,28.89,18500.0,28.89,28.9,28.86,28.89,18500.0
2010-07-26 13:20:00,28.89,28.91,28.88,28.88,51400.0,28.89,28.91,28.88,28.88,51400.0
2010-07-26 13:25:00,28.88,28.89,28.86,28.89,27100.0,28.88,28.89,28.86,28.89,27100.0
2010-07-26 13:30:00,28.89,28.9,28.88,28.89,32000.0,28.89,28.9,28.88,28.89,32000.0
2010-07-26 13:35:00,28.88,28.89,28.84,28.89,25200.0,28.88,28.89,28.84,28.89,25200.0
2010-07-26 13:40:00,28.89,28.93,28.88,28.93,67700.0,28.89,28.93,28.88,28.93,67700.0
2010-07-26 13:45:00,28.93,28.93,28.89,28.91,34200.0,28.93,28.93,28.89,28.91,34200.0
2010-07-26 13:50:00,28.91,28.91,28.88,28.91,28100.0,28.91,28.91,28.88,28.91,28100.0
2010-07-26 13:55:00,28.91,28.92,28.88,28.89,29600.0,28.91,28.92,28.88,28.89,29600.0
2010-07-26 14:00:00,28.9,28.9,28.88,28.9,32700.0,28.9,28.9,28.88,28.9,32700.0
2010-07-26 14:05:00,28.9,28.9,28.88,28.88,9500.0,28.9,28.9,28.88,28.88,9500.0
2010-07-26 14:10:00,28.89,28.89,28.87,28.88,16100.0,28.89,28.89,28.87,28.88,16100.0
2010-07-26 14:15:00,28.88,28.91,28.88,28.91,18300.0,28.88,28.91,28.88,28.91,18300.0
2010-07-26 14:20:00,28.9,28.91,28.84,28.85,33000.0,28.9,28.91,28.84,28.85,33000.0
2010-07-26 14:25:00,28.85,28.88,28.84,28.84,35800.0,28.85,28.88,28.84,28.84,35800.0
2010-07-26 14:30:00,28.84,28.84,28.82,28.83,29400.0,28.84,28.84,28.82,28.83,29400.0
2010-07-26 14:35:00,28.83,28.86,28.81,28.85,57700.0,28.83,28.86,28.81,28.85,57700.0
2010-07-26 14:40:00,28.85,28.89,28.85,28.86,35000.0,28.85,28.89,28.85,28.86,35000.0
2010-07-26 14:45:00,28.86,28.89,28.86,28.88,17600.0,28.86,28.89,28.86,28.88,17600.0
2010-07-26 14:50:00,28.89,28.89,28.87,28.88,83700.0,28.89,28.89,28.87,28.88,83700.0
2010-07-26 14:55:00,28.89,28.92,28.87,28.89,54700.0,28.89,28.92,28.87,28.89,54700.0
2010-07-26 15:00:00,28.9,28.99,28.9,28.96,100200.0,28.9,28.99,28.9,28.96,100200.0
2010-07-26 15:05:00,28.96,29.02,28.96,29.0,47300.0,28.96,29.02,28.96,29.0,47300.0
2010-07-26 15:10:00,29.0,29.03,28.99,29.01,61800.0,29.0,29.03,28.99,29.01,61800.0
2010-07-26 15:15:00,29.01,29.02,28.99,29.0,59300.0,29.01,29.02,28.99,29.0,59300.0
2010-07-26 15:20:00,29.0,29.05,28.99,29.03,38800.0,29.0,29.05,28.99,29.03,38800.0
2010-07-26 15:25:00,29.03,29.08,29.03,29.07,34500.0,29.03,29.08,29.03,29.07,34500.0
2010-07-26 15:30:00,29.07,29.08,29.02,29.04,82000.0,29.07,29.08,29.02,29.04,82000.0
2010-07-26 15:35:00,29.04,29.04,29.0,29.04,56800.0,29.04,29.04,29.0,29.04,56800.0
2010-07-26 15:40:00,29.04,29.09,29.04,29.05,66400.0,29.04,29.09,29.04,29.05,66400.0
2010-07-26 15:45:00,29.05,29.12,29.05,29.12,143800.0,29.05,29.12,29.05,29.12,143800.0
2010-07-26 15:50:00,29.13,29.17,29.12,29.14,333600.0,29.13,29.17,29.12,29.14,333600.0
2010-07-26 15:55:00,29.14,29.17,29.12,29.16,317200.0,29.14,29.17,29.12,29.16,317200.0
2010-07-27 09:30:00,29.3,29.35,29.19,29.23,82400.0,29.3,29.35,29.19,29.23,82400.0
2010-07-27 09:35:00,29.23,29.35,29.22,29.34,54900.0,29.23,29.35,29.22,29.34,54900.0
2010-07-27 09:40:00,29.34,29.35,29.25,29.28,49100.0,29.34,29.35,29.25,29.28,49100.0
2010-07-27 09:45:00,29.27,29.29,29.26,29.27,36600.0,29.27,29.29,29.26,29.27,36600.0
2010-07-27 09:50:00,29.26,29.27,29.19,29.22,66800.0,29.26,29.27,29.19,29.22,66800.0
2010-07-27 09:55:00,29.23,29.3,29.21,29.21,28000.0,29.23,29.3,29.21,29.21,28000.0
2010-07-27 10:00:00,29.21,29.39,29.17,29.22,84900.0,29.21,29.39,29.17,29.22,84900.0
2010-07-27 10:05:00,29.22,29.24,29.11,29.11,81700.0,29.22,29.24,29.11,29.11,81700.0
2010-07-27 10:10:00,29.11,29.16,29.08,29.13,75600.0,29.11,29.16,29.08,29.13,75600.0
2010-07-27 10:15:00,29.13,29.17,29.09,29.17,45500.0,29.13,29.17,29.09,29.17,45500.0
2010-07-27 10:20:00,29.17,29.21,29.16,29.19,35300.0,29.17,29.21,29.16,29.19,35300.0
2010-07-27 10:25:00,29.19,29.23,29.15,29.21,66500.0,29.19,29.23,29.15,29.21,66500.0
2010-07-27 10:30:00,29.2,29.21,29.02,29.04,196600.0,29.2,29.21,29.02,29.04,196600.0
2010-07-27 10:35:00,29.05,29.09,29.04,29.05,38700.0,29.05,29.09,29.04,29.05,38700.0
2010-07-27 10:40:00,29.05,29.06,29.0,29.05,65000.0,29.05,29.06,29.0,29.05,65000.0
2010-07-27 10:45:00,29.05,29.1,28.99,29.03,35800.0,29.05,29.1,28.99,29.03,35800.0
2010-07-27 10:50:00,29.03,29.03,28.94,28.96,78500.0,29.03,29.03,28.94,28.96,78500.0
2010-07-27 10:55:00,28.96,29.0,28.92,28.97,51100.0,28.96,29.0,28.92,28.97,51100.0
2010-07-27 11:00:00,28.98,28.99,28.83,28.83,123100.0,28.98,28.99,28.83,28.83,123100.0
2010-07-27 11:05:00,28.85,28.91,28.84,28.91,53800.0,28.85,28.91,28.84,28.91,53800.0
2010-07-27 11:10:00,28.92,28.94,28.89,28.94,70600.0,28.92,28.94,28.89,28.94,70600.0
2010-07-27 11:15:00,28.94,28.94,28.88,28.91,68600.0,28.94,28.94,28.88,28.91,68600.0
2010-07-27 11:20:00,28.92,29.03,28.92,29.02,113500.0,28.92,29.03,28.92,29.02,113500.0
2010-07-27 11:25:00,29.02,29.08,28.98,29.06,132500.0,29.02,29.08,28.98,29.06,132500.0
2010-07-27 11:30:00,29.06,29.07,29.02,29.03,86800.0,29.06,29.07,29.02,29.03,86800.0
2010-07-27 11:35:00,29.04,29.12,29.03,29.1,69400.0,29.04,29.12,29.03,29.1,69400.0
2010-07-27 11:40:00,29.1,29.14,29.09,29.11,111100.0,29.1,29.14,29.09,29.11,111100.0
2010-07-27 11:45:00,29.12,29.16,29.11,29.11,35900.0,29.12,29.16,29.11,29.11,35900.0
2010-07-27 11:50:00,29.11,29.13,29.07,29.09,96400.0,29.11,29.13,29.07,29.09,96400.0
2010-07-27 11:55:00,29.07,29.11,29.06,29.11,102500.0,29.07,29.11,29.06,29.11,102500.0
2010-07-27 12:00:00,29.11,29.2,29.09,29.19,70000.0,29.11,29.2,29.09,29.19,70000.0
2010-07-27 12:05:00,29.19,29.2,29.18,29.19,107700.0,29.19,29.2,29.18,29.19,107700.0
2010-07-27 12:10:00,29.2,29.29,29.19,29.28,79300.0,29.2,29.29,29.19,29.28,79300.0
2010-07-27 12:15:00,29.28,29.29,29.22,29.22,50500.0,29.28,29.29,29.22,29.22,50500.0
2010-07-27 12:20:00,29.22,29.24,29.21,29.23,40200.0,29.22,29.24,29.21,29.23,40200.0
2010-07-27 12:25:00,29.22,29.25,29.2,29.21,87400.0,29.22,29.25,29.2,29.21,87400.0
2010-07-27 12:30:00,29.22,29.22,29.17,29.18,60800.0,29.22,29.22,29.17,29.18,60800.0
2010-07-27 12:35:00,29.18,29.21,29.17,29.2,91300.0,29.18,29.21,29.17,29.2,91300.0
2010-07-27 12:40:00,29.22,29.23,29.2,29.2,29500.0,29.22,29.23,29.2,29.2,29500.0
2010-07-27 12:45:00,29.2,29.21,29.13,29.17,78200.0,29.2,29.21,29.13,29.17,78200.0
2010-07-27 12:50:00,29.17,29.2,29.14,29.17,51400.0,29.17,29.2,29.14,29.17,51400.0
2010-07-27 12:55:00,29.17,29.2,29.15,29.2,36200.0,29.17,29.2,29.15,29.2,36200.0
2010-07-27 13:00:00,29.2,29.23,29.17,29.22,119200.0,29.2,29.23,29.17,29.22,119200.0
2010-07-27 13:05:00,29.22,29.23,29.17,29.17,19700.0,29.22,29.23,29.17,29.17,19700.0
2010-07-27 13:10:00,29.18,29.21,29.17,29.18,28900.0,29.18,29.21,29.17,29.18,28900.0
2010-07-27 13:15:00,29.17,29.19,29.16,29.18,18700.0,29.17,29.19,29.16,29.18,18700.0
2010-07-27 13:20:00,29.18,29.2,29.15,29.19,20700.0,29.18,29.2,29.15,29.19,20700.0
2010-07-27 13:25:00,29.19,29.2,29.11,29.11,66400.0,29.19,29.2,29.11,29.11,66400.0
2010-07-27 13:30:00,29.1,29.14,29.1,29.11,47000.0,29.1,29.14,29.1,29.11,47000.0
2010-07-27 13:35:00,29.11,29.15,29.09,29.14,33600.0,29.11,29.15,29.09,29.14,33600.0
2010-07-27 13:40:00,29.15,29.15,29.1,29.14,30800.0,29.15,29.15,29.1,29.14,30800.0
2010-07-27 13:45:00,29.14,29.22,29.13,29.22,20300.0,29.14,29.22,29.13,29.22,20300.0
2010-07-27 13:50:00,29.22,29.22,29.18,29.18,15900.0,29.22,29.22,29.18,29.18,15900.0
2010-07-27 13:55:00,29.18,29.24,29.17,29.19,25100.0,29.18,29.24,29.17,29.19,25100.0
2010-07-27 14:00:00,29.2,29.23,29.17,29.17,18500.0,29.2,29.23,29.17,29.17,18500.0
2010-07-27 14:05:00,29.17,29.22,29.17,29.21,18600.0,29.17,29.22,29.17,29.21,18600.0
2010-07-27 14:10:00,29.21,29.22,29.17,29.21,45200.0,29.21,29.22,29.17,29.21,45200.0
2010-07-27 14:15:00,29.22,29.31,29.16,29.31,54700.0,29.22,29.31,29.16,29.31,54700.0
2010-07-27 14:20:00,29.3,29.3,29.25,29.27,30900.0,29.3,29.3,29.25,29.27,30900.0
2010-07-27 14:25:00,29.26,29.28,29.25,29.26,17900.0,29.26,29.28,29.25,29.26,17900.0
2010-07-27 14:30:00,29.26,29.26,29.22,29.23,14900.0,29.26,29.26,29.22,29.23,14900.0
2010-07-27 14:35:00,29.22,29.22,29.19,29.2,27400.0,29.22,29.22,29.19,29.2,27400.0
2010-07-27 14:40:00,29.19,29.2,29.15,29.16,22800.0,29.19,29.2,29.15,29.16,22800.0
2010-07-27 14:45:00,29.17,29.21,29.15,29.2,18500.0,29.17,29.21,29.15,29.2,18500.0
2010-07-27 14:50:00,29.2,29.2,29.12,29.12,38500.0,29.2,29.2,29.12,29.12,38500.0
2010-07-27 14:55:00,29.12,29.16,29.11,29.16,33300.0,29.12,29.16,29.11,29.16,33300.0
2010-07-27 15:00:00,29.17,29.19,29.15,29.17,25700.0,29.17,29.19,29.15,29.17,25700.0
2010-07-27 15:05:00,29.17,29.24,29.17,29.23,50500.0,29.17,29.24,29.17,29.23,50500.0
2010-07-27 15:10:00,29.23,29.24,29.17,29.18,32000.0,29.23,29.24,29.17,29.18,32000.0
2010-07-27 15:15:00,29.19,29.25,29.17,29.24,55300.0,29.19,29.25,29.17,29.24,55300.0
2010-07-27 15:20:00,29.24,29.3,29.22,29.28,74400.0,29.24,29.3,29.22,29.28,74400.0
2010-07-27 15:25:00,29.27,29.28,29.24,29.25,64800.0,29.27,29.28,29.24,29.25,64800.0
2010-07-27 15:30:00,29.25,29.28,29.21,29.23,53400.0,29.25,29.28,29.21,29.23,53400.0
2010-07-27 15:35:00,29.23,29.24,29.18,29.2,130400.0,29.23,29.24,29.18,29.2,130400.0
2010-07-27 15:40:00,29.2,29.22,29.18,29.2,80900.0,29.2,29.22,29.18,29.2,80900.0
2010-07-27 15:45:00,29.2,29.26,29.18,29.22,102500.0,29.2,29.26,29.18,29.22,102500.0
2010-07-27 15:50:00,29.22,29.26,29.21,29.23,149400.0,29.22,29.26,29.21,29.23,149400.0
2010-07-27 15:55:00,29.23,29.28,29.22,29.23,184700.0,29.23,29.28,29.22,29.23,184700.0
2010-07-28 09:30:00,29.11,29.25,29.07,29.2,30000.0,29.11,29.25,29.07,29.2,30000.0
2010-07-28 09:35:00,29.2,29.37,29.2,29.24,46300.0,29.2,29.37,29.2,29.24,46300.0
2010-07-28 09:40:00,29.23,29.25,29.11,29.14,67300.0,29.23,29.25,29.11,29.14,67300.0
2010-07-28 09:45:00,29.15,29.19,29.11,29.14,35000.0,29.15,29.19,29.11,29.14,35000.0
2010-07-28 09:50:00,29.14,29.2,29.09,29.09,112500.0,29.14,29.2,29.09,29.09,112500.0
2010-07-28 09:55:00,29.08,29.14,29.08,29.1,54000.0,29.08,29.14,29.08,29.1,54000.0
2010-07-28 10:00:00,29.1,29.13,29.08,29.08,49700.0,29.1,29.13,29.08,29.08,49700.0
2010-07-28 10:05:00,29.08,29.08,28.96,28.98,119500.0,29.08,29.08,28.96,28.98,119500.0
2010-07-28 10:10:00,28.98,28.98,28.87,28.89,154300.0,28.98,28.98,28.87,28.89,154300.0
2010-07-28 10:15:00,28.89,28.95,28.89,28.91,46400.0,28.89,28.95,28.89,28.91,46400.0
2010-07-28 10:20:00,28.92,28.92,28.82,28.83,118700.0,28.92,28.92,28.82,28.83,118700.0
2010-07-28 10:25:00,28.83,28.86,28.78,28.86,175300.0,28.83,28.86,28.78,28.86,175300.0
2010-07-28 10:30:00,28.86,28.86,28.79,28.8,66800.0,28.86,28.86,28.79,28.8,66800.0
2010-07-28 10:35:00,28.8,28.8,28.73,28.76,108400.0,28.8,28.8,28.73,28.76,108400.0
2010-07-28 10:40:00,28.76,28.84,28.75,28.79,46400.0,28.76,28.84,28.75,28.79,46400.0
2010-07-28 10:45:00,28.79,28.83,28.78,28.8,47100.0,28.79,28.83,28.78,28.8,47100.0
2010-07-28 10:50:00,28.8,28.8,28.76,28.8,32300.0,28.8,28.8,28.76,28.8,32300.0
2010-07-28 10:55:00,28.8,28.83,28.78,28.81,33700.0,28.8,28.83,28.78,28.81,33700.0
2010-07-28 11:00:00,28.81,28.83,28.8,28.81,55500.0,28.81,28.83,28.8,28.81,55500.0
2010-07-28 11:05:00,28.82,28.82,28.7,28.72,107500.0,28.82,28.82,28.7,28.72,107500.0
2010-07-28 11:10:00,28.72,28.73,28.67,28.71,152200.0,28.72,28.73,28.67,28.71,152200.0
2010-07-28 11:15:00,28.71,28.73,28.69,28.7,65100.0,28.71,28.73,28.69,28.7,65100.0
2010-07-28 11:20:00,28.7,28.79,28.69,28.78,96200.0,28.7,28.79,28.69,28.78,96200.0
2010-07-28 11:25:00,28.79,28.84,28.79,28.82,25800.0,28.79,28.84,28.79,28.82,25800.0
2010-07-28 11:30:00,28.81,28.82,28.77,28.79,61100.0,28.81,28.82,28.77,28.79,61100.0
2010-07-28 11:35:00,28.79,28.86,28.78,28.81,41800.0,28.79,28.86,28.78,28.81,41800.0
2010-07-28 11:40:00,28.81,28.81,28.75,28.78,59600.0,28.81,28.81,28.75,28.78,59600.0
2010-07-28 11:45:00,28.77,28.81,28.76,28.76,19700.0,28.77,28.81,28.76,28.76,19700.0
2010-07-28 11:50:00,28.76,28.79,28.74,28.76,32200.0,28.76,28.79,28.74,28.76,32200.0
2010-07-28 11:55:00,28.77,28.81,28.77,28.78,32700.0,28.77,28.81,28.77,28.78,32700.0
2010-07-28 12:00:00,28.79,28.83,28.75,28.76,119800.0,28.79,28.83,28.75,28.76,119800.0
2010-07-28 12:05:00,28.77,28.77,28.75,28.75,25800.0,28.77,28.77,28.75,28.75,25800.0
2010-07-28 12:10:00,28.75,28.78,28.74,28.77,39500.0,28.75,28.78,28.74,28.77,39500.0
2010-07-28 12:15:00,28.78,28.82,28.74,28.81,38100.0,28.78,28.82,28.74,28.81,38100.0
2010-07-28 12:20:00,28.81,28.81,28.75,28.79,30200.0,28.81,28.81,28.75,28.79,30200.0
2010-07-28 12:25:00,28.8,28.83,28.79,28.79,24700.0,28.8,28.83,28.79,28.79,24700.0
2010-07-28 12:30:00,28.79,28.8,28.75,28.77,25600.0,28.79,28.8,28.75,28.77,25600.0
2010-07-28 12:35:00,28.77,28.81,28.76,28.79,20300.0,28.77,28.81,28.76,28.79,20300.0
2010-07-28 12:40:00,28.8,28.83,28.8,28.82,30000.0,28.8,28.83,28.8,28.82,30000.0
2010-07-28 12:45:00,28.82,28.83,28.75,28.75,21100.0,28.82,28.83,28.75,28.75,21100.0
2010-07-28 12:50:00,28.75,28.85,28.75,28.85,58600.0,28.75,28.85,28.75,28.85,58600.0
2010-07-28 12:55:00,28.84,28.88,28.83,28.88,29100.0,28.84,28.88,28.83,28.88,29100.0
2010-07-28 13:00:00,28.88,28.89,28.88,28.88,32700.0,28.88,28.89,28.88,28.88,32700.0
2010-07-28 13:05:00,28.88,28.9,28.84,28.89,27200.0,28.88,28.9,28.84,28.89,27200.0
2010-07-28 13:10:00,28.89,28.89,28.82,28.85,25400.0,28.89,28.89,28.82,28.85,25400.0
2010-07-28 13:15:00,28.84,28.86,28.82,28.83,37600.0,28.84,28.86,28.82,28.83,37600.0
2010-07-28 13:20:00,28.84,28.84,28.78,28.81,43000.0,28.84,28.84,28.78,28.81,43000.0
2010-07-28 13:25:00,28.81,28.81,28.73,28.76,62700.0,28.81,28.81,28.73,28.76,62700.0
2010-07-28 13:30:00,28.76,28.79,28.73,28.79,42100.0,28.76,28.79,28.73,28.79,42100.0
2010-07-28 13:35:00,28.79,28.8,28.75,28.76,16100.0,28.79,28.8,28.75,28.76,16100.0
2010-07-28 13:40:00,28.75,28.76,28.71,28.75,33500.0,28.75,28.76,28.71,28.75,33500.0
2010-07-28 13:45:00,28.75,28.76,28.72,28.73,11800.0,28.75,28.76,28.72,28.73,11800.0
2010-07-28 13:50:00,28.74,28.78,28.73,28.77,14300.0,28.74,28.78,28.73,28.77,14300.0
2010-07-28 13:55:00,28.77,28.78,28.76,28.78,27400.0,28.77,28.78,28.76,28.78,27400.0
2010-07-28 14:00:00,28.77,28.81,28.75,28.8,112200.0,28.77,28.81,28.75,28.8,112200.0
2010-07-28 14:05:00,28.81,28.85,28.81,28.82,41100.0,28.81,28.85,28.81,28.82,41100.0
2010-07-28 14:10:00,28.8,28.82,28.78,28.78,27000.0,28.8,28.82,28.78,28.78,27000.0
2010-07-28 14:15:00,28.78,28.78,28.7,28.71,61900.0,28.78,28.78,28.7,28.71,61900.0
2010-07-28 14:20:00,28.72,28.76,28.71,28.72,36300.0,28.72,28.76,28.71,28.72,36300.0
2010-07-28 14:25:00,28.72,28.77,28.68,28.73,49800.0,28.72,28.77,28.68,28.73,49800.0
2010-07-28 14:30:00,28.72,28.75,28.72,28.73,30200.0,28.72,28.75,28.72,28.73,30200.0
2010-07-28 14:35:00,28.72,28.77,28.72,28.74,30800.0,28.72,28.77,28.72,28.74,30800.0
2010-07-28 14:40:00,28.75,28.77,28.7,28.71,66000.0,28.75,28.77,28.7,28.71,66000.0
2010-07-28 14:45:00,28.71,28.72,28.67,28.68,28800.0,28.71,28.72,28.67,28.68,28800.0
2010-07-28 14:50:00,28.68,28.73,28.68,28.72,20900.0,28.68,28.73,28.68,28.72,20900.0
2010-07-28 14:55:00,28.72,28.73,28.7,28.7,16200.0,28.72,28.73,28.7,28.7,16200.0
2010-07-28 15:00:00,28.7,28.72,28.65,28.66,40900.0,28.7,28.72,28.65,28.66,40900.0
2010-07-28 15:05:00,28.65,28.67,28.61,28.61,36700.0,28.65,28.67,28.61,28.61,36700.0
2010-07-28 15:10:00,28.62,28.64,28.59,28.61,37400.0,28.62,28.64,28.59,28.61,37400.0
2010-07-28 15:15:00,28.61,28.63,28.6,28.61,29200.0,28.61,28.63,28.6,28.61,29200.0
2010-07-28 15:20:00,28.61,28.65,28.6,28.65,43300.0,28.61,28.65,28.6,28.65,43300.0
2010-07-28 15:25:00,28.65,28.67,28.63,28.65,36900.0,28.65,28.67,28.63,28.65,36900.0
2010-07-28 15:30:00,28.65,28.73,28.65,28.72,70100.0,28.65,28.73,28.65,28.72,70100.0
2010-07-28 15:35:00,28.71,28.72,28.68,28.68,30700.0,28.71,28.72,28.68,28.68,30700.0
2010-07-28 15:40:00,28.69,28.72,28.67,28.72,56500.0,28.69,28.72,28.67,28.72,56500.0
2010-07-28 15:45:00,28.71,28.73,28.69,28.7,53300.0,28.71,28.73,28.69,28.7,53300.0
2010-07-28 15:50:00,28.7,28.72,28.65,28.68,152500.0,28.7,28.72,28.65,28.68,152500.0
2010-07-28 15:55:00,28.67,28.71,28.66,28.7,164700.0,28.67,28.71,28.66,28.7,164700.0
2010-07-29 09:30:00,28.75,29.1,28.75,28.97,62100.0,28.75,29.1,28.75,28.97,62100.0
2010-07-29 09:35:00,28.96,29.07,28.94,29.0,61500.0,28.96,29.07,28.94,29.0,61500.0
2010-07-29 09:40:00,29.0,29.06,28.93,28.94,136100.0,29.0,29.06,28.93,28.94,136100.0
2010-07-29 09:45:00,28.94,29.0,28.84,28.96,101200.0,28.94,29.0,28.84,28.96,101200.0
2010-07-29 09:50:00,28.95,28.99,28.91,28.96,51800.0,28.95,28.99,28.91,28.96,51800.0
2010-07-29 09:55:00,28.96,28.97,28.86,28.88,44700.0,28.96,28.97,28.86,28.88,44700.0
2010-07-29 10:00:00,28.88,28.88,28.81,28.85,35800.0,28.88,28.88,28.81,28.85,35800.0
2010-07-29 10:05:00,28.84,28.87,28.83,28.86,78300.0,28.84,28.87,28.83,28.86,78300.0
2010-07-29 10:10:00,28.86,28.99,28.86,28.97,70100.0,28.86,28.99,28.86,28.97,70100.0
2010-07-29 10:15:00,28.97,29.05,28.96,28.97,93500.0,28.97,29.05,28.96,28.97,93500.0
2010-07-29 10:20:00,28.97,28.97,28.89,28.9,50300.0,28.97,28.97,28.89,28.9,50300.0
2010-07-29 10:25:00,28.89,28.89,28.8,28.82,92400.0,28.89,28.89,28.8,28.82,92400.0
2010-07-29 10:30:00,28.81,28.82,28.74,28.78,108900.0,28.81,28.82,28.74,28.78,108900.0
2010-07-29 10:35:00,28.78,28.91,28.78,28.89,148800.0,28.78,28.91,28.78,28.89,148800.0
2010-07-29 10:40:00,28.88,28.94,28.85,28.9,116400.0,28.88,28.94,28.85,28.9,116400.0
2010-07-29 10:45:00,28.89,28.89,28.78,28.82,65300.0,28.89,28.89,28.78,28.82,65300.0
2010-07-29 10:50:00,28.82,28.96,28.82,28.95,44500.0,28.82,28.96,28.82,28.95,44500.0
2010-07-29 10:55:00,28.94,28.96,28.89,28.89,45400.0,28.94,28.96,28.89,28.89,45400.0
2010-07-29 11:00:00,28.88,28.89,28.8,28.81,56300.0,28.88,28.89,28.8,28.81,56300.0
2010-07-29 11:05:00,28.8,28.8,28.7,28.76,55000.0,28.8,28.8,28.7,28.76,55000.0
2010-07-29 11:10:00,28.75,28.84,28.71,28.81,75800.0,28.75,28.84,28.71,28.81,75800.0
2010-07-29 11:15:00,28.8,28.8,28.67,28.67,78600.0,28.8,28.8,28.67,28.67,78600.0
2010-07-29 11:20:00,28.67,28.76,28.65,28.75,79000.0,28.67,28.76,28.65,28.75,79000.0
2010-07-29 11:25:00,28.76,28.77,28.63,28.65,68500.0,28.76,28.77,28.63,28.65,68500.0
2010-07-29 11:30:00,28.65,28.65,28.5,28.54,83800.0,28.65,28.65,28.5,28.54,83800.0
2010-07-29 11:35:00,28.53,28.58,28.5,28.58,42700.0,28.53,28.58,28.5,28.58,42700.0
2010-07-29 11:40:00,28.58,28.61,28.57,28.58,48300.0,28.58,28.61,28.57,28.58,48300.0
2010-07-29 11:45:00,28.58,28.61,28.56,28.58,39300.0,28.58,28.61,28.56,28.58,39300.0
2010-07-29 11:50:00,28.59,28.64,28.56,28.59,41900.0,28.59,28.64,28.56,28.59,41900.0
2010-07-29 11:55:00,28.58,28.64,28.53,28.6,48800.0,28.58,28.64,28.53,28.6,48800.0
2010-07-29 12:00:00,28.6,28.6,28.43,28.52,100100.0,28.6,28.6,28.43,28.52,100100.0
2010-07-29 12:05:00,28.52,28.57,28.5,28.55,79100.0,28.52,28.57,28.5,28.55,79100.0
2010-07-29 12:10:00,28.56,28.58,28.53,28.57,53300.0,28.56,28.58,28.53,28.57,53300.0
2010-07-29 12:15:00,28.57,28.6,28.56,28.59,30700.0,28.57,28.6,28.56,28.59,30700.0
2010-07-29 12:20:00,28.59,28.59,28.56,28.58,28200.0,28.59,28.59,28.56,28.58,28200.0
2010-07-29 12:25:00,28.57,28.58,28.51,28.53,42600.0,28.57,28.58,28.51,28.53,42600.0
2010-07-29 12:30:00,28.53,28.53,28.46,28.47,47200.0,28.53,28.53,28.46,28.47,47200.0
2010-07-29 12:35:00,28.46,28.49,28.4,28.4,43700.0,28.46,28.49,28.4,28.4,43700.0
2010-07-29 12:40:00,28.4,28.46,28.38,28.45,47900.0,28.4,28.46,28.38,28.45,47900.0
2010-07-29 12:45:00,28.45,28.45,28.43,28.44,17600.0,28.45,28.45,28.43,28.44,17600.0
2010-07-29 12:50:00,28.44,28.53,28.42,28.5,52800.0,28.44,28.53,28.42,28.5,52800.0
2010-07-29 12:55:00,28.5,28.56,28.5,28.54,26200.0,28.5,28.56,28.5,28.54,26200.0
2010-07-29 13:00:00,28.53,28.59,28.5,28.55,34200.0,28.53,28.59,28.5,28.55,34200.0
2010-07-29 13:05:00,28.54,28.6,28.53,28.58,15100.0,28.54,28.6,28.53,28.58,15100.0
2010-07-29 13:10:00,28.59,28.63,28.55,28.62,19600.0,28.59,28.63,28.55,28.62,19600.0
2010-07-29 13:15:00,28.62,28.63,28.59,28.61,15100.0,28.62,28.63,28.59,28.61,15100.0
2010-07-29 13:20:00,28.62,28.63,28.58,28.58,18000.0,28.62,28.63,28.58,28.58,18000.0
2010-07-29 13:25:00,28.58,28.65,28.58,28.65,19200.0,28.58,28.65,28.58,28.65,19200.0
2010-07-29 13:30:00,28.65,28.71,28.63,28.69,27400.0,28.65,28.71,28.63,28.69,27400.0
2010-07-29 13:35:00,28.68,28.73,28.67,28.73,19600.0,28.68,28.73,28.67,28.73,19600.0
2010-07-29 13:40:00,28.72,28.77,28.72,28.74,22100.0,28.72,28.77,28.72,28.74,22100.0
2010-07-29 13:45:00,28.76,28.8,28.73,28.8,46400.0,28.76,28.8,28.73,28.8,46400.0
2010-07-29 13:50:00,28.79,28.86,28.79,28.81,66800.0,28.79,28.86,28.79,28.81,66800.0
2010-07-29 13:55:00,28.8,28.86,28.79,28.84,21600.0,28.8,28.86,28.79,28.84,21600.0
2010-07-29 14:00:00,28.83,28.86,28.79,28.79,49000.0,28.83,28.86,28.79,28.79,49000.0
2010-07-29 14:05:00,28.78,28.8,28.76,28.77,39600.0,28.78,28.8,28.76,28.77,39600.0
2010-07-29 14:10:00,28.77,28.81,28.75,28.81,31400.0,28.77,28.81,28.75,28.81,31400.0
2010-07-29 14:15:00,28.82,28.84,28.77,28.79,59200.0,28.82,28.84,28.77,28.79,59200.0
2010-07-29 14:20:00,28.8,28.86,28.8,28.83,40600.0,28.8,28.86,28.8,28.83,40600.0
2010-07-29 14:25:00,28.83,28.89,28.8,28.87,40500.0,28.83,28.89,28.8,28.87,40500.0
2010-07-29 14:30:00,28.87,28.92,28.84,28.84,71300.0,28.87,28.92,28.84,28.84,71300.0
2010-07-29 14:35:00,28.84,28.92,28.83,28.9,72300.0,28.84,28.92,28.83,28.9,72300.0
2010-07-29 14:40:00,28.91,28.96,28.9,28.91,47300.0,28.91,28.96,28.9,28.91,47300.0
2010-07-29 14:45:00,28.91,28.99,28.91,28.97,52000.0,28.91,28.99,28.91,28.97,52000.0
2010-07-29 14:50:00,28.97,29.0,28.95,28.96,27000.0,28.97,29.0,28.95,28.96,27000.0
2010-07-29 14:55:00,28.96,28.97,28.9,28.94,34900.0,28.96,28.97,28.9,28.94,34900.0
2010-07-29 15:00:00,28.94,28.94,28.87,28.89,52300.0,28.94,28.94,28.87,28.89,52300.0
2010-07-29 15:05:00,28.89,28.92,28.86,28.88,51600.0,28.89,28.92,28.86,28.88,51600.0
2010-07-29 15:10:00,28.88,28.98,28.87,28.98,60800.0,28.88,28.98,28.87,28.98,60800.0
2010-07-29 15:15:00,28.97,29.02,28.94,28.97,49900.0,28.97,29.02,28.94,28.97,49900.0
2010-07-29 15:20:00,28.96,28.98,28.93,28.97,43400.0,28.96,28.98,28.93,28.97,43400.0
2010-07-29 15:25:00,28.97,28.98,28.91,28.91,30200.0,28.97,28.98,28.91,28.91,30200.0
2010-07-29 15:30:00,28.91,28.94,28.85,28.88,55000.0,28.91,28.94,28.85,28.88,55000.0
2010-07-29 15:35:00,28.89,28.92,28.86,28.87,59300.0,28.89,28.92,28.86,28.87,59300.0
2010-07-29 15:40:00,28.87,28.89,28.8,28.89,97300.0,28.87,28.89,28.8,28.89,97300.0
2010-07-29 15:45:00,28.89,28.89,28.75,28.76,285700.0,28.89,28.89,28.75,28.76,285700.0
2010-07-29 15:50:00,28.76,28.78,28.69,28.71,183000.0,28.76,28.78,28.69,28.71,183000.0
2010-07-29 15:55:00,28.72,28.75,28.67,28.7,180200.0,28.72,28.75,28.67,28.7,180200.0
2010-07-30 09:30:00,28.56,28.56,28.36,28.37,53200.0,28.56,28.56,28.36,28.37,53200.0
2010-07-30 09:35:00,28.37,28.37,28.15,28.16,123000.0,28.37,28.37,28.15,28.16,123000.0
2010-07-30 09:40:00,28.16,28.36,28.13,28.15,185400.0,28.16,28.36,28.13,28.15,185400.0
2010-07-30 09:45:00,28.15,28.31,28.13,28.18,156900.0,28.15,28.31,28.13,28.18,156900.0
2010-07-30 09:50:00,28.19,28.22,28.11,28.14,67300.0,28.19,28.22,28.11,28.14,67300.0
2010-07-30 09:55:00,28.14,28.3,28.14,28.25,117200.0,28.14,28.3,28.14,28.25,117200.0
2010-07-30 10:00:00,28.25,28.43,28.22,28.43,67800.0,28.25,28.43,28.22,28.43,67800.0
2010-07-30 10:05:00,28.43,28.49,28.39,28.4,57200.0,28.43,28.49,28.39,28.4,57200.0
2010-07-30 10:10:00,28.4,28.43,28.34,28.35,61200.0,28.4,28.43,28.34,28.35,61200.0
2010-07-30 10:15:00,28.35,28.35,28.22,28.24,96400.0,28.35,28.35,28.22,28.24,96400.0
2010-07-30 10:20:00,28.25,28.38,28.24,28.36,51000.0,28.25,28.38,28.24,28.36,51000.0
2010-07-30 10:25:00,28.36,28.42,28.33,28.41,22900.0,28.36,28.42,28.33,28.41,22900.0
2010-07-30 10:30:00,28.41,28.53,28.41,28.47,41300.0,28.41,28.53,28.41,28.47,41300.0
2010-07-30 10:35:00,28.47,28.53,28.44,28.49,45700.0,28.47,28.53,28.44,28.49,45700.0
2010-07-30 10:40:00,28.49,28.64,28.48,28.62,67600.0,28.49,28.64,28.48,28.62,67600.0
2010-07-30 10:45:00,28.62,28.69,28.6,28.68,59600.0,28.62,28.69,28.6,28.68,59600.0
2010-07-30 10:50:00,28.68,28.69,28.61,28.62,34000.0,28.68,28.69,28.61,28.62,34000.0
2010-07-30 10:55:00,28.62,28.66,28.61,28.62,30700.0,28.62,28.66,28.61,28.62,30700.0
2010-07-30 11:00:00,28.62,28.71,28.42,28.69,57000.0,28.62,28.71,28.42,28.69,57000.0
2010-07-30 11:05:00,28.7,28.72,28.67,28.71,18900.0,28.7,28.72,28.67,28.71,18900.0
2010-07-30 11:10:00,28.71,28.72,28.67,28.71,29400.0,28.71,28.72,28.67,28.71,29400.0
2010-07-30 11:15:00,28.72,28.72,28.67,28.69,20500.0,28.72,28.72,28.67,28.69,20500.0
2010-07-30 11:20:00,28.69,28.72,28.65,28.68,36000.0,28.69,28.72,28.65,28.68,36000.0
2010-07-30 11:25:00,28.67,28.69,28.64,28.64,18100.0,28.67,28.69,28.64,28.64,18100.0
2010-07-30 11:30:00,28.65,28.72,28.65,28.67,41600.0,28.65,28.72,28.65,28.67,41600.0
2010-07-30 11:35:00,28.68,28.71,28.63,28.69,31400.0,28.68,28.71,28.63,28.69,31400.0
2010-07-30 11:40:00,28.69,28.71,28.65,28.66,24000.0,28.69,28.71,28.65,28.66,24000.0
2010-07-30 11:45:00,28.65,28.69,28.65,28.68,31200.0,28.65,28.69,28.65,28.68,31200.0
2010-07-30 11:50:00,28.69,28.78,28.68,28.74,45400.0,28.69,28.78,28.68,28.74,45400.0
2010-07-30 11:55:00,28.74,28.77,28.71,28.77,20800.0,28.74,28.77,28.71,28.77,20800.0
2010-07-30 12:00:00,28.77,28.81,28.75,28.76,52300.0,28.77,28.81,28.75,28.76,52300.0
2010-07-30 12:05:00,28.75,28.78,28.73,28.74,37600.0,28.75,28.78,28.73,28.74,37600.0
2010-07-30 12:10:00,28.73,28.73,28.63,28.7,61000.0,28.73,28.73,28.63,28.7,61000.0
2010-07-30 12:15:00,28.7,28.71,28.67,28.68,17600.0,28.7,28.71,28.67,28.68,17600.0
2010-07-30 12:20:00,28.67,28.71,28.66,28.68,25600.0,28.67,28.71,28.66,28.68,25600.0
2010-07-30 12:25:00,28.68,28.71,28.67,28.69,19600.0,28.68,28.71,28.67,28.69,19600.0
2010-07-30 12:30:00,28.69,28.71,28.65,28.66,27400.0,28.69,28.71,28.65,28.66,27400.0
2010-07-30 12:35:00,28.66,28.69,28.65,28.66,18100.0,28.66,28.69,28.65,28.66,18100.0
2010-07-30 12:40:00,28.66,28.71,28.66,28.71,16800.0,28.66,28.71,28.66,28.71,16800.0
2010-07-30 12:45:00,28.72,28.74,28.71,28.73,21300.0,28.72,28.74,28.71,28.73,21300.0
2010-07-30 12:50:00,28.73,28.74,28.71,28.74,11200.0,28.73,28.74,28.71,28.74,11200.0
2010-07-30 12:55:00,28.74,28.74,28.71,28.71,19500.0,28.74,28.74,28.71,28.71,19500.0
2010-07-30 13:00:00,28.72,28.74,28.7,28.72,10300.0,28.72,28.74,28.7,28.72,10300.0
2010-07-30 13:05:00,28.71,28.74,28.71,28.74,15700.0,28.71,28.74,28.71,28.74,15700.0
2010-07-30 13:10:00,28.73,28.73,28.67,28.69,17100.0,28.73,28.73,28.67,28.69,17100.0
2010-07-30 13:15:00,28.68,28.69,28.61,28.66,21200.0,28.68,28.69,28.61,28.66,21200.0
2010-07-30 13:20:00,28.65,28.67,28.62,28.64,20100.0,28.65,28.67,28.62,28.64,20100.0
2010-07-30 13:25:00,28.63,28.7,28.63,28.69,23800.0,28.63,28.7,28.63,28.69,23800.0
2010-07-30 13:30:00,28.68,28.68,28.64,28.64,26500.0,28.68,28.68,28.64,28.64,26500.0
2010-07-30 13:35:00,28.63,28.63,28.57,28.61,26800.0,28.63,28.63,28.57,28.61,26800.0
2010-07-30 13:40:00,28.61,28.65,28.61,28.61,23300.0,28.61,28.65,28.61,28.61,23300.0
2010-07-30 13:45:00,28.61,28.62,28.58,28.58,44400.0,28.61,28.62,28.58,28.58,44400.0
2010-07-30 13:50:00,28.58,28.59,28.55,28.56,44100.0,28.58,28.59,28.55,28.56,44100.0
2010-07-30 13:55:00,28.55,28.55,28.42,28.44,76600.0,28.55,28.55,28.42,28.44,76600.0
2010-07-30 14:00:00,28.45,28.45,28.4,28.41,79400.0,28.45,28.45,28.4,28.41,79400.0
2010-07-30 14:05:00,28.41,28.46,28.4,28.46,54200.0,28.41,28.46,28.4,28.46,54200.0
2010-07-30 14:10:00,28.45,28.54,28.45,28.53,46500.0,28.45,28.54,28.45,28.53,46500.0
2010-07-30 14:15:00,28.54,28.62,28.53,28.61,51200.0,28.54,28.62,28.53,28.61,51200.0
2010-07-30 14:20:00,28.61,28.67,28.6,28.6,61900.0,28.61,28.67,28.6,28.6,61900.0
2010-07-30 14:25:00,28.6,28.61,28.55,28.57,51000.0,28.6,28.61,28.55,28.57,51000.0
2010-07-30 14:30:00,28.57,28.59,28.53,28.58,41800.0,28.57,28.59,28.53,28.58,41800.0
2010-07-30 14:35:00,28.58,28.59,28.55,28.57,21100.0,28.58,28.59,28.55,28.57,21100.0
2010-07-30 14:40:00,28.57,28.62,28.55,28.6,53000.0,28.57,28.62,28.55,28.6,53000.0
2010-07-30 14:45:00,28.61,28.62,28.55,28.55,46500.0,28.61,28.62,28.55,28.55,46500.0
2010-07-30 14:50:00,28.55,28.6,28.53,28.56,38800.0,28.55,28.6,28.53,28.56,38800.0
2010-07-30 14:55:00,28.56,28.56,28.51,28.52,31700.0,28.56,28.56,28.51,28.52,31700.0
2010-07-30 15:00:00,28.53,28.6,28.52,28.58,56400.0,28.53,28.6,28.52,28.58,56400.0
2010-07-30 15:05:00,28.58,28.64,28.57,28.64,57000.0,28.58,28.64,28.57,28.64,57000.0
2010-07-30 15:10:00,28.64,28.7,28.63,28.67,92800.0,28.64,28.7,28.63,28.67,92800.0
2010-07-30 15:15:00,28.68,28.75,28.68,28.72,89300.0,28.68,28.75,28.68,28.72,89300.0
2010-07-30 15:20:00,28.73,28.83,28.72,28.79,123600.0,28.73,28.83,28.72,28.79,123600.0
2010-07-30 15:25:00,28.79,28.83,28.74,28.78,69700.0,28.79,28.83,28.74,28.78,69700.0
2010-07-30 15:30:00,28.79,28.81,28.73,28.75,110400.0,28.79,28.81,28.73,28.75,110400.0
2010-07-30 15:35:00,28.75,28.79,28.72,28.72,57500.0,28.75,28.79,28.72,28.72,57500.0
2010-07-30 15:40:00,28.73,28.8,28.73,28.79,48500.0,28.73,28.8,28.73,28.79,48500.0
2010-07-30 15:45:00,28.79,28.84,28.73,28.74,99300.0,28.79,28.84,28.73,28.74,99300.0
2010-07-30 15:50:00,28.74,28.79,28.71,28.76,145600.0,28.74,28.79,28.71,28.76,145600.0
2010-07-30 15:55:00,28.76,28.79,28.7,28.71,231800.0,28.76,28.79,28.7,28.71,231800.0
2010-08-02 09:30:00,29.11,29.12,28.9,29.05,97600.0,29.11,29.12,28.9,29.05,97600.0
2010-08-02 09:35:00,29.05,29.17,29.05,29.16,78300.0,29.05,29.17,29.05,29.16,78300.0
2010-08-02 09:40:00,29.15,29.15,29.0,29.13,72900.0,29.15,29.15,29.0,29.13,72900.0
2010-08-02 09:45:00,29.13,29.21,29.09,29.2,74500.0,29.13,29.21,29.09,29.2,74500.0
2010-08-02 09:50:00,29.2,29.22,29.14,29.17,59100.0,29.2,29.22,29.14,29.17,59100.0
2010-08-02 09:55:00,29.17,29.22,29.15,29.21,56600.0,29.17,29.22,29.15,29.21,56600.0
2010-08-02 10:00:00,29.2,29.51,29.2,29.48,410700.0,29.2,29.51,29.2,29.48,410700.0
2010-08-02 10:05:00,29.48,29.5,29.38,29.45,239300.0,29.48,29.5,29.38,29.45,239300.0
2010-08-02 10:10:00,29.46,29.55,29.43,29.5,141700.0,29.46,29.55,29.43,29.5,141700.0
2010-08-02 10:15:00,29.5,29.63,29.48,29.59,137400.0,29.5,29.63,29.48,29.59,137400.0
2010-08-02 10:20:00,29.58,29.59,29.46,29.48,192900.0,29.58,29.59,29.46,29.48,192900.0
2010-08-02 10:25:00,29.49,29.52,29.42,29.42,74500.0,29.49,29.52,29.42,29.42,74500.0
2010-08-02 10:30:00,29.42,29.48,29.4,29.48,85000.0,29.42,29.48,29.4,29.48,85000.0
2010-08-02 10:35:00,29.47,29.47,29.42,29.42,36600.0,29.47,29.47,29.42,29.42,36600.0
2010-08-02 10:40:00,29.41,29.45,29.4,29.45,31100.0,29.41,29.45,29.4,29.45,31100.0
2010-08-02 10:45:00,29.45,29.5,29.45,29.49,39300.0,29.45,29.5,29.45,29.49,39300.0
2010-08-02 10:50:00,29.5,29.57,29.49,29.57,16100.0,29.5,29.57,29.49,29.57,16100.0
2010-08-02 10:55:00,29.56,29.61,29.56,29.6,51100.0,29.56,29.61,29.56,29.6,51100.0
2010-08-02 11:00:00,29.6,29.6,29.52,29.57,101800.0,29.6,29.6,29.52,29.57,101800.0
2010-08-02 11:05:00,29.57,29.64,29.55,29.64,61500.0,29.57,29.64,29.55,29.64,61500.0
2010-08-02 11:10:00,29.64,29.66,29.61,29.66,62100.0,29.64,29.66,29.61,29.66,62100.0
2010-08-02 11:15:00,29.66,29.69,29.65,29.69,53600.0,29.66,29.69,29.65,29.69,53600.0
2010-08-02 11:20:00,29.68,29.7,29.64,29.66,47500.0,29.68,29.7,29.64,29.66,47500.0
2010-08-02 11:25:00,29.67,29.72,29.63,29.65,66200.0,29.67,29.72,29.63,29.65,66200.0
2010-08-02 11:30:00,29.67,29.76,29.67,29.71,70800.0,29.67,29.76,29.67,29.71,70800.0
2010-08-02 11:35:00,29.71,29.72,29.67,29.68,50600.0,29.71,29.72,29.67,29.68,50600.0
2010-08-02 11:40:00,29.68,29.69,29.65,29.67,41400.0,29.68,29.69,29.65,29.67,41400.0
2010-08-02 11:45:00,29.68,29.75,29.68,29.72,80900.0,29.68,29.75,29.68,29.72,80900.0
2010-08-02 11:50:00,29.72,29.75,29.7,29.7,25700.0,29.72,29.75,29.7,29.7,25700.0
2010-08-02 11:55:00,29.7,29.75,29.68,29.74,40000.0,29.7,29.75,29.68,29.74,40000.0
2010-08-02 12:00:00,29.74,29.75,29.66,29.66,73300.0,29.74,29.75,29.66,29.66,73300.0
2010-08-02 12:05:00,29.66,29.66,29.6,29.6,30100.0,29.66,29.66,29.6,29.6,30100.0
2010-08-02 12:10:00,29.6,29.6,29.56,29.57,34700.0,29.6,29.6,29.56,29.57,34700.0
2010-08-02 12:15:00,29.57,29.58,29.56,29.58,19800.0,29.57,29.58,29.56,29.58,19800.0
2010-08-02 12:20:00,29.57,29.58,29.51,29.51,40100.0,29.57,29.58,29.51,29.51,40100.0
2010-08-02 12:25:00,29.51,29.52,29.47,29.48,48800.0,29.51,29.52,29.47,29.48,48800.0
2010-08-02 12:30:00,29.48,29.49,29.46,29.47,35700.0,29.48,29.49,29.46,29.47,35700.0
2010-08-02 12:35:00,29.47,29.47,29.44,29.46,32000.0,29.47,29.47,29.44,29.46,32000.0
2010-08-02 12:40:00,29.46,29.48,29.45,29.47,19900.0,29.46,29.48,29.45,29.47,19900.0
2010-08-02 12:45:00,29.47,29.47,29.41,29.44,24300.0,29.47,29.47,29.41,29.44,24300.0
2010-08-02 12:50:00,29.43,29.52,29.43,29.52,32000.0,29.43,29.52,29.43,29.52,32000.0
2010-08-02 12:55:00,29.52,29.56,29.48,29.49,34700.0,29.52,29.56,29.48,29.49,34700.0
2010-08-02 13:00:00,29.49,29.53,29.46,29.47,17400.0,29.49,29.53,29.46,29.47,17400.0
2010-08-02 13:05:00,29.48,29.5,29.48,29.49,14400.0,29.48,29.5,29.48,29.49,14400.0
2010-08-02 13:10:00,29.48,29.52,29.47,29.49,24000.0,29.48,29.52,29.47,29.49,24000.0
2010-08-02 13:15:00,29.5,29.51,29.49,29.5,12400.0,29.5,29.51,29.49,29.5,12400.0
2010-08-02 13:20:00,29.51,29.55,29.5,29.53,21100.0,29.51,29.55,29.5,29.53,21100.0
2010-08-02 13:25:00,29.53,29.55,29.51,29.51,36000.0,29.53,29.55,29.51,29.51,36000.0
2010-08-02 13:30:00,29.51,29.51,29.44,29.48,94700.0,29.51,29.51,29.44,29.48,94700.0
2010-08-02 13:35:00,29.49,29.55,29.48,29.55,48300.0,29.49,29.55,29.48,29.55,48300.0
2010-08-02 13:40:00,29.54,29.56,29.53,29.53,31500.0,29.54,29.56,29.53,29.53,31500.0
2010-08-02 13:45:00,29.53,29.55,29.48,29.48,68600.0,29.53,29.55,29.48,29.48,68600.0
2010-08-02 13:50:00,29.48,29.51,29.47,29.5,63200.0,29.48,29.51,29.47,29.5,63200.0
2010-08-02 13:55:00,29.5,29.57,29.5,29.55,50000.0,29.5,29.57,29.5,29.55,50000.0
2010-08-02 14:00:00,29.53,29.55,29.5,29.51,30400.0,29.53,29.55,29.5,29.51,30400.0
2010-08-02 14:05:00,29.51,29.52,29.48,29.49,39300.0,29.51,29.52,29.48,29.49,39300.0
2010-08-02 14:10:00,29.49,29.51,29.48,29.51,62600.0,29.49,29.51,29.48,29.51,62600.0
2010-08-02 14:15:00,29.51,29.53,29.48,29.49,35300.0,29.51,29.53,29.48,29.49,35300.0
2010-08-02 14:20:00,29.5,29.5,29.46,29.5,26700.0,29.5,29.5,29.46,29.5,26700.0
2010-08-02 14:25:00,29.5,29.5,29.46,29.47,24100.0,29.5,29.5,29.46,29.47,24100.0
2010-08-02 14:30:00,29.48,29.52,29.48,29.52,46800.0,29.48,29.52,29.48,29.52,46800.0
2010-08-02 14:35:00,29.52,29.57,29.5,29.55,58800.0,29.52,29.57,29.5,29.55,58800.0
2010-08-02 14:40:00,29.55,29.59,29.53,29.58,44900.0,29.55,29.59,29.53,29.58,44900.0
2010-08-02 14:45:00,29.58,29.6,29.53,29.53,62500.0,29.58,29.6,29.53,29.53,62500.0
2010-08-02 14:50:00,29.53,29.54,29.51,29.52,68100.0,29.53,29.54,29.51,29.52,68100.0
2010-08-02 14:55:00,29.51,29.56,29.51,29.53,44300.0,29.51,29.56,29.51,29.53,44300.0
2010-08-02 15:00:00,29.54,29.56,29.49,29.5,28900.0,29.54,29.56,29.49,29.5,28900.0
2010-08-02 15:05:00,29.49,29.56,29.49,29.55,45500.0,29.49,29.56,29.49,29.55,45500.0
2010-08-02 15:10:00,29.55,29.56,29.53,29.54,48300.0,29.55,29.56,29.53,29.54,48300.0
2010-08-02 15:15:00,29.53,29.59,29.53,29.59,30400.0,29.53,29.59,29.53,29.59,30400.0
2010-08-02 15:20:00,29.59,29.61,29.58,29.61,50600.0,29.59,29.61,29.58,29.61,50600.0
2010-08-02 15:25:00,29.61,29.63,29.59,29.6,68000.0,29.61,29.63,29.59,29.6,68000.0
2010-08-02 15:30:00,29.6,29.61,29.58,29.59,41900.0,29.6,29.61,29.58,29.59,41900.0
2010-08-02 15:35:00,29.6,29.63,29.56,29.57,102800.0,29.6,29.63,29.56,29.57,102800.0
2010-08-02 15:40:00,29.56,29.63,29.55,29.62,99400.0,29.56,29.63,29.55,29.62,99400.0
2010-08-02 15:45:00,29.63,29.64,29.6,29.61,126600.0,29.63,29.64,29.6,29.61,126600.0
2010-08-02 15:50:00,29.62,29.64,29.58,29.58,213100.0,29.62,29.64,29.58,29.58,213100.0
2010-08-02 15:55:00,29.58,29.6,29.55,29.6,219100.0,29.58,29.6,29.55,29.6,219100.0
2010-08-03 09:30:00,29.48,29.49,29.32,29.35,82800.0,29.48,29.49,29.32,29.35,82800.0
2010-08-03 09:35:00,29.35,29.39,29.26,29.38,44900.0,29.35,29.39,29.26,29.38,44900.0
2010-08-03 09:40:00,29.38,29.39,29.27,29.35,60700.0,29.38,29.39,29.27,29.35,60700.0
2010-08-03 09:45:00,29.34,29.34,29.2,29.22,71800.0,29.34,29.34,29.2,29.22,71800.0
2010-08-03 09:50:00,29.22,29.25,29.06,29.09,87700.0,29.22,29.25,29.06,29.09,87700.0
2010-08-03 09:55:00,29.1,29.1,29.02,29.04,88800.0,29.1,29.1,29.02,29.04,88800.0
2010-08-03 10:00:00,29.03,29.06,28.93,29.05,101600.0,29.03,29.06,28.93,29.05,101600.0
2010-08-03 10:05:00,29.05,29.07,28.98,29.06,32500.0,29.05,29.07,28.98,29.06,32500.0
2010-08-03 10:10:00,29.07,29.08,29.01,29.01,34800.0,29.07,29.08,29.01,29.01,34800.0
2010-08-03 10:15:00,29.01,29.08,29.0,29.07,26700.0,29.01,29.08,29.0,29.07,26700.0
2010-08-03 10:20:00,29.08,29.13,29.05,29.07,41600.0,29.08,29.13,29.05,29.07,41600.0
2010-08-03 10:25:00,29.06,29.07,28.97,28.97,25200.0,29.06,29.07,28.97,28.97,25200.0
2010-08-03 10:30:00,28.97,29.0,28.96,28.96,65800.0,28.97,29.0,28.96,28.96,65800.0
2010-08-03 10:35:00,28.96,29.0,28.95,29.0,66300.0,28.96,29.0,28.95,29.0,66300.0
2010-08-03 10:40:00,29.0,29.02,28.99,29.01,82000.0,29.0,29.02,28.99,29.01,82000.0
2010-08-03 10:45:00,29.01,29.08,29.01,29.08,129400.0,29.01,29.08,29.01,29.08,129400.0
2010-08-03 10:50:00,29.08,29.09,29.05,29.07,51900.0,29.08,29.09,29.05,29.07,51900.0
2010-08-03 10:55:00,29.07,29.09,29.07,29.09,30900.0,29.07,29.09,29.07,29.09,30900.0
2010-08-03 11:00:00,29.09,29.18,29.08,29.17,84100.0,29.09,29.18,29.08,29.17,84100.0
2010-08-03 11:05:00,29.16,29.19,29.14,29.15,37700.0,29.16,29.19,29.14,29.15,37700.0
2010-08-03 11:10:00,29.15,29.18,29.12,29.17,34000.0,29.15,29.18,29.12,29.17,34000.0
2010-08-03 11:15:00,29.18,29.23,29.18,29.2,50400.0,29.18,29.23,29.18,29.2,50400.0
2010-08-03 11:20:00,29.2,29.26,29.2,29.24,127200.0,29.2,29.26,29.2,29.24,127200.0
2010-08-03 11:25:00,29.24,29.27,29.21,29.25,74700.0,29.24,29.27,29.21,29.25,74700.0
2010-08-03 11:30:00,29.25,29.3,29.25,29.3,38800.0,29.25,29.3,29.25,29.3,38800.0
2010-08-03 11:35:00,29.3,29.33,29.3,29.33,35300.0,29.3,29.33,29.3,29.33,35300.0
2010-08-03 11:40:00,29.33,29.37,29.33,29.35,56000.0,29.33,29.37,29.33,29.35,56000.0
2010-08-03 11:45:00,29.35,29.38,29.35,29.37,64700.0,29.35,29.38,29.35,29.37,64700.0
2010-08-03 11:50:00,29.36,29.39,29.35,29.38,34700.0,29.36,29.39,29.35,29.38,34700.0
2010-08-03 11:55:00,29.39,29.39,29.31,29.31,26500.0,29.39,29.39,29.31,29.31,26500.0
2010-08-03 12:00:00,29.32,29.32,29.27,29.28,47400.0,29.32,29.32,29.27,29.28,47400.0
2010-08-03 12:05:00,29.28,29.29,29.25,29.29,40600.0,29.28,29.29,29.25,29.29,40600.0
2010-08-03 12:10:00,29.29,29.31,29.27,29.3,119200.0,29.29,29.31,29.27,29.3,119200.0
2010-08-03 12:15:00,29.29,29.3,29.28,29.29,81000.0,29.29,29.3,29.28,29.29,81000.0
2010-08-03 12:20:00,29.28,29.31,29.27,29.3,24100.0,29.28,29.31,29.27,29.3,24100.0
2010-08-03 12:25:00,29.3,29.31,29.25,29.26,174400.0,29.3,29.31,29.25,29.26,174400.0
2010-08-03 12:30:00,29.25,29.28,29.21,29.24,50200.0,29.25,29.28,29.21,29.24,50200.0
2010-08-03 12:35:00,29.25,29.29,29.25,29.29,36200.0,29.25,29.29,29.25,29.29,36200.0
2010-08-03 12:40:00,29.29,29.34,29.28,29.31,95000.0,29.29,29.34,29.28,29.31,95000.0
2010-08-03 12:45:00,29.3,29.31,29.25,29.28,39500.0,29.3,29.31,29.25,29.28,39500.0
2010-08-03 12:50:00,29.28,29.31,29.26,29.31,69800.0,29.28,29.31,29.26,29.31,69800.0
2010-08-03 12:55:00,29.31,29.33,29.27,29.27,103800.0,29.31,29.33,29.27,29.27,103800.0
2010-08-03 13:00:00,29.27,29.28,29.23,29.25,283100.0,29.27,29.28,29.23,29.25,283100.0
2010-08-03 13:05:00,29.25,29.25,29.16,29.22,86400.0,29.25,29.25,29.16,29.22,86400.0
2010-08-03 13:10:00,29.21,29.23,29.17,29.2,74500.0,29.21,29.23,29.17,29.2,74500.0
2010-08-03 13:15:00,29.2,29.2,29.15,29.18,66500.0,29.2,29.2,29.15,29.18,66500.0
2010-08-03 13:20:00,29.18,29.2,29.17,29.19,25900.0,29.18,29.2,29.17,29.19,25900.0
2010-08-03 13:25:00,29.2,29.22,29.17,29.18,39000.0,29.2,29.22,29.17,29.18,39000.0
2010-08-03 13:30:00,29.18,29.25,29.17,29.25,34300.0,29.18,29.25,29.17,29.25,34300.0
2010-08-03 13:35:00,29.25,29.25,29.19,29.25,32600.0,29.25,29.25,29.19,29.25,32600.0
2010-08-03 13:40:00,29.25,29.26,29.2,29.22,27700.0,29.25,29.26,29.2,29.22,27700.0
2010-08-03 13:45:00,29.23,29.28,29.2,29.2,69900.0,29.23,29.28,29.2,29.2,69900.0
2010-08-03 13:50:00,29.2,29.25,29.18,29.25,35000.0,29.2,29.25,29.18,29.25,35000.0
2010-08-03 13:55:00,29.24,29.27,29.22,29.24,47900.0,29.24,29.27,29.22,29.24,47900.0
2010-08-03 14:00:00,29.23,29.25,29.21,29.23,20000.0,29.23,29.25,29.21,29.23,20000.0
2010-08-03 14:05:00,29.22,29.26,29.21,29.26,45300.0,29.22,29.26,29.21,29.26,45300.0
2010-08-03 14:10:00,29.25,29.27,29.24,29.25,15700.0,29.25,29.27,29.24,29.25,15700.0
2010-08-03 14:15:00,29.24,29.3,29.24,29.27,32800.0,29.24,29.3,29.24,29.27,32800.0
2010-08-03 14:20:00,29.27,29.28,29.25,29.26,24900.0,29.27,29.28,29.25,29.26,24900.0
2010-08-03 14:25:00,29.27,29.29,29.25,29.29,17700.0,29.27,29.29,29.25,29.29,17700.0
2010-08-03 14:30:00,29.29,29.29,29.26,29.28,45000.0,29.29,29.29,29.26,29.28,45000.0
2010-08-03 14:35:00,29.27,29.28,29.22,29.24,44800.0,29.27,29.28,29.22,29.24,44800.0
2010-08-03 14:40:00,29.24,29.25,29.18,29.18,51700.0,29.24,29.25,29.18,29.18,51700.0
2010-08-03 14:45:00,29.18,29.22,29.18,29.2,64400.0,29.18,29.22,29.18,29.2,64400.0
2010-08-03 14:50:00,29.19,29.21,29.16,29.2,29400.0,29.19,29.21,29.16,29.2,29400.0
2010-08-03 14:55:00,29.2,29.21,29.17,29.19,29600.0,29.2,29.21,29.17,29.19,29600.0
2010-08-03 15:00:00,29.18,29.2,29.17,29.17,21500.0,29.18,29.2,29.17,29.17,21500.0
2010-08-03 15:05:00,29.17,29.19,29.15,29.16,35600.0,29.17,29.19,29.15,29.16,35600.0
2010-08-03 15:10:00,29.16,29.21,29.15,29.19,81600.0,29.16,29.21,29.15,29.19,81600.0
2010-08-03 15:15:00,29.18,29.19,29.15,29.15,50500.0,29.18,29.19,29.15,29.15,50500.0
2010-08-03 15:20:00,29.15,29.16,29.11,29.14,80800.0,29.15,29.16,29.11,29.14,80800.0
2010-08-03 15:25:00,29.15,29.15,29.1,29.12,76400.0,29.15,29.15,29.1,29.12,76400.0
2010-08-03 15:30:00,29.13,29.16,29.1,29.1,185200.0,29.13,29.16,29.1,29.1,185200.0
2010-08-03 15:35:00,29.09,29.1,29.06,29.08,174600.0,29.09,29.1,29.06,29.08,174600.0
2010-08-03 15:40:00,29.08,29.12,29.06,29.1,66400.0,29.08,29.12,29.06,29.1,66400.0
2010-08-03 15:45:00,29.09,29.12,29.03,29.09,119300.0,29.09,29.12,29.03,29.09,119300.0
2010-08-03 15:50:00,29.09,29.15,29.09,29.11,136000.0,29.09,29.15,29.09,29.11,136000.0
2010-08-03 15:55:00,29.1,29.12,29.06,29.12,304800.0,29.1,29.12,29.06,29.12,304800.0
2010-08-04 09:30:00,29.14,29.37,29.13,29.16,57100.0,29.14,29.37,29.13,29.16,57100.0
2010-08-04 09:35:00,29.16,29.18,29.1,29.12,65500.0,29.16,29.18,29.1,29.12,65500.0
2010-08-04 09:40:00,29.13,29.23,29.09,29.21,104800.0,29.13,29.23,29.09,29.21,104800.0
2010-08-04 09:45:00,29.21,29.25,29.18,29.21,54200.0,29.21,29.25,29.18,29.21,54200.0
2010-08-04 09:50:00,29.21,29.21,29.06,29.08,48500.0,29.21,29.21,29.06,29.08,48500.0
2010-08-04 09:55:00,29.09,29.13,29.07,29.11,196600.0,29.09,29.13,29.07,29.11,196600.0
2010-08-04 10:00:00,29.11,29.31,29.11,29.29,178200.0,29.11,29.31,29.11,29.29,178200.0
2010-08-04 10:05:00,29.29,29.32,29.25,29.28,94700.0,29.29,29.32,29.25,29.28,94700.0
2010-08-04 10:10:00,29.28,29.29,29.16,29.27,182000.0,29.28,29.29,29.16,29.27,182000.0
2010-08-04 10:15:00,29.26,29.27,29.12,29.13,74100.0,29.26,29.27,29.12,29.13,74100.0
2010-08-04 10:20:00,29.13,29.2,29.12,29.2,84700.0,29.13,29.2,29.12,29.2,84700.0
2010-08-04 10:25:00,29.2,29.24,29.17,29.19,64700.0,29.2,29.24,29.17,29.19,64700.0
2010-08-04 10:30:00,29.2,29.27,29.19,29.27,79500.0,29.2,29.27,29.19,29.27,79500.0
2010-08-04 10:35:00,29.27,29.3,29.24,29.26,148600.0,29.27,29.3,29.24,29.26,148600.0
2010-08-04 10:40:00,29.26,29.39,29.26,29.36,94100.0,29.26,29.39,29.26,29.36,94100.0
2010-08-04 10:45:00,29.36,29.4,29.33,29.35,62300.0,29.36,29.4,29.33,29.35,62300.0
2010-08-04 10:50:00,29.35,29.35,29.28,29.3,65800.0,29.35,29.35,29.28,29.3,65800.0
2010-08-04 10:55:00,29.3,29.34,29.28,29.3,67800.0,29.3,29.34,29.28,29.3,67800.0
2010-08-04 11:00:00,29.3,29.36,29.3,29.33,30700.0,29.3,29.36,29.3,29.33,30700.0
2010-08-04 11:05:00,29.34,29.44,29.33,29.43,46600.0,29.34,29.44,29.33,29.43,46600.0
2010-08-04 11:10:00,29.42,29.43,29.39,29.4,17200.0,29.42,29.43,29.39,29.4,17200.0
2010-08-04 11:15:00,29.4,29.49,29.39,29.49,57700.0,29.4,29.49,29.39,29.49,57700.0
2010-08-04 11:20:00,29.49,29.53,29.49,29.51,51000.0,29.49,29.53,29.49,29.51,51000.0
2010-08-04 11:25:00,29.51,29.53,29.51,29.52,35800.0,29.51,29.53,29.51,29.52,35800.0
2010-08-04 11:30:00,29.53,29.53,29.5,29.53,43400.0,29.53,29.53,29.5,29.53,43400.0
2010-08-04 11:35:00,29.53,29.53,29.52,29.52,21300.0,29.53,29.53,29.52,29.52,21300.0
2010-08-04 11:40:00,29.53,29.53,29.5,29.53,51400.0,29.53,29.53,29.5,29.53,51400.0
2010-08-04 11:45:00,29.53,29.56,29.52,29.56,52900.0,29.53,29.56,29.52,29.56,52900.0
2010-08-04 11:50:00,29.56,29.59,29.54,29.58,60600.0,29.56,29.59,29.54,29.58,60600.0
2010-08-04 11:55:00,29.58,29.59,29.52,29.53,65200.0,29.58,29.59,29.52,29.53,65200.0
2010-08-04 12:00:00,29.53,29.55,29.51,29.55,41400.0,29.53,29.55,29.51,29.55,41400.0
2010-08-04 12:05:00,29.55,29.57,29.54,29.56,106500.0,29.55,29.57,29.54,29.56,106500.0
2010-08-04 12:10:00,29.56,29.63,29.56,29.59,309700.0,29.56,29.63,29.56,29.59,309700.0
2010-08-04 12:15:00,29.6,29.6,29.57,29.59,151800.0,29.6,29.6,29.57,29.59,151800.0
2010-08-04 12:20:00,29.6,29.7,29.59,29.68,187400.0,29.6,29.7,29.59,29.68,187400.0
2010-08-04 12:25:00,29.68,29.69,29.61,29.61,61700.0,29.68,29.69,29.61,29.61,61700.0
2010-08-04 12:30:00,29.62,29.66,29.61,29.66,33000.0,29.62,29.66,29.61,29.66,33000.0
2010-08-04 12:35:00,29.65,29.69,29.63,29.64,197600.0,29.65,29.69,29.63,29.64,197600.0
2010-08-04 12:40:00,29.63,29.65,29.62,29.65,90300.0,29.63,29.65,29.62,29.65,90300.0
2010-08-04 12:45:00,29.65,29.67,29.64,29.67,60400.0,29.65,29.67,29.64,29.67,60400.0
2010-08-04 12:50:00,29.67,29.72,29.66,29.7,92900.0,29.67,29.72,29.66,29.7,92900.0
2010-08-04 12:55:00,29.7,29.73,29.7,29.73,106900.0,29.7,29.73,29.7,29.73,106900.0
2010-08-04 13:00:00,29.73,29.75,29.7,29.7,35600.0,29.73,29.75,29.7,29.7,35600.0
2010-08-04 13:05:00,29.7,29.7,29.65,29.66,88100.0,29.7,29.7,29.65,29.66,88100.0
2010-08-04 13:10:00,29.66,29.66,29.59,29.6,140400.0,29.66,29.66,29.59,29.6,140400.0
2010-08-04 13:15:00,29.6,29.6,29.56,29.56,68600.0,29.6,29.6,29.56,29.56,68600.0
2010-08-04 13:20:00,29.56,29.56,29.46,29.46,191200.0,29.56,29.56,29.46,29.46,191200.0
2010-08-04 13:25:00,29.45,29.51,29.45,29.49,44200.0,29.45,29.51,29.45,29.49,44200.0
2010-08-04 13:30:00,29.49,29.51,29.47,29.5,63800.0,29.49,29.51,29.47,29.5,63800.0
2010-08-04 13:35:00,29.5,29.55,29.48,29.54,37900.0,29.5,29.55,29.48,29.54,37900.0
2010-08-04 13:40:00,29.54,29.54,29.48,29.49,38100.0,29.54,29.54,29.48,29.49,38100.0
2010-08-04 13:45:00,29.49,29.5,29.46,29.48,23900.0,29.49,29.5,29.46,29.48,23900.0
2010-08-04 13:50:00,29.48,29.51,29.46,29.49,46800.0,29.48,29.51,29.46,29.49,46800.0
2010-08-04 13:55:00,29.48,29.49,29.43,29.46,33600.0,29.48,29.49,29.43,29.46,33600.0
2010-08-04 14:00:00,29.46,29.51,29.42,29.49,61800.0,29.46,29.51,29.42,29.49,61800.0
2010-08-04 14:05:00,29.49,29.53,29.48,29.51,24100.0,29.49,29.53,29.48,29.51,24100.0
2010-08-04 14:10:00,29.52,29.54,29.5,29.5,49800.0,29.52,29.54,29.5,29.5,49800.0
2010-08-04 14:15:00,29.5,29.53,29.5,29.5,29100.0,29.5,29.53,29.5,29.5,29100.0
2010-08-04 14:20:00,29.5,29.5,29.47,29.5,35700.0,29.5,29.5,29.47,29.5,35700.0
2010-08-04 14:25:00,29.5,29.54,29.48,29.53,28500.0,29.5,29.54,29.48,29.53,28500.0
2010-08-04 14:30:00,29.53,29.55,29.49,29.49,40600.0,29.53,29.55,29.49,29.49,40600.0
2010-08-04 14:35:00,29.49,29.52,29.46,29.47,28300.0,29.49,29.52,29.46,29.47,28300.0
2010-08-04 14:40:00,29.48,29.56,29.48,29.56,44000.0,29.48,29.56,29.48,29.56,44000.0
2010-08-04 14:45:00,29.55,29.58,29.53,29.58,36000.0,29.55,29.58,29.53,29.58,36000.0
2010-08-04 14:50:00,29.58,29.58,29.53,29.55,31200.0,29.58,29.58,29.53,29.55,31200.0
2010-08-04 14:55:00,29.56,29.58,29.54,29.58,35700.0,29.56,29.58,29.54,29.58,35700.0
2010-08-04 15:00:00,29.57,29.58,29.55,29.55,54600.0,29.57,29.58,29.55,29.55,54600.0
2010-08-04 15:05:00,29.55,29.57,29.54,29.56,56000.0,29.55,29.57,29.54,29.56,56000.0
2010-08-04 15:10:00,29.56,29.64,29.56,29.64,61800.0,29.56,29.64,29.56,29.64,61800.0
2010-08-04 15:15:00,29.63,29.7,29.63,29.65,79900.0,29.63,29.7,29.63,29.65,79900.0
2010-08-04 15:20:00,29.65,29.68,29.64,29.66,60400.0,29.65,29.68,29.64,29.66,60400.0
2010-08-04 15:25:00,29.67,29.69,29.66,29.67,66800.0,29.67,29.69,29.66,29.67,66800.0
2010-08-04 15:30:00,29.67,29.72,29.67,29.72,133100.0,29.67,29.72,29.67,29.72,133100.0
2010-08-04 15:35:00,29.72,29.74,29.68,29.69,142200.0,29.72,29.74,29.68,29.69,142200.0
2010-08-04 15:40:00,29.69,29.7,29.67,29.68,82700.0,29.69,29.7,29.67,29.68,82700.0
2010-08-04 15:45:00,29.69,29.7,29.66,29.69,78000.0,29.69,29.7,29.66,29.69,78000.0
2010-08-04 15:50:00,29.69,29.7,29.64,29.65,148100.0,29.69,29.7,29.64,29.65,148100.0
2010-08-04 15:55:00,29.64,29.7,29.64,29.67,385800.0,29.64,29.7,29.64,29.67,385800.0
2010-08-05 09:30:00,29.41,29.47,29.31,29.39,56800.0,29.41,29.47,29.31,29.39,56800.0
2010-08-05 09:35:00,29.38,29.51,29.32,29.44,46300.0,29.38,29.51,29.32,29.44,46300.0
2010-08-05 09:40:00,29.45,29.45,29.28,29.28,82100.0,29.45,29.45,29.28,29.28,82100.0
2010-08-05 09:45:00,29.28,29.38,29.28,29.34,49300.0,29.28,29.38,29.28,29.34,49300.0
2010-08-05 09:50:00,29.34,29.35,29.24,29.29,80600.0,29.34,29.35,29.24,29.29,80600.0
2010-08-05 09:55:00,29.29,29.39,29.28,29.38,45900.0,29.29,29.39,29.28,29.38,45900.0
2010-08-05 10:00:00,29.38,29.42,29.35,29.38,48500.0,29.38,29.42,29.35,29.38,48500.0
2010-08-05 10:05:00,29.38,29.44,29.36,29.4,79500.0,29.38,29.44,29.36,29.4,79500.0
2010-08-05 10:10:00,29.4,29.49,29.39,29.47,60900.0,29.4,29.49,29.39,29.47,60900.0
2010-08-05 10:15:00,29.47,29.5,29.44,29.48,118100.0,29.47,29.5,29.44,29.48,118100.0
2010-08-05 10:20:00,29.47,29.58,29.46,29.56,100700.0,29.47,29.58,29.46,29.56,100700.0
2010-08-05 10:25:00,29.56,29.62,29.54,29.62,45700.0,29.56,29.62,29.54,29.62,45700.0
2010-08-05 10:30:00,29.62,29.64,29.55,29.58,96200.0,29.62,29.64,29.55,29.58,96200.0
2010-08-05 10:35:00,29.58,29.59,29.54,29.56,107000.0,29.58,29.59,29.54,29.56,107000.0
2010-08-05 10:40:00,29.56,29.57,29.49,29.51,116600.0,29.56,29.57,29.49,29.51,116600.0
2010-08-05 10:45:00,29.52,29.57,29.47,29.57,62800.0,29.52,29.57,29.47,29.57,62800.0
2010-08-05 10:50:00,29.57,29.58,29.51,29.52,80300.0,29.57,29.58,29.51,29.52,80300.0
2010-08-05 10:55:00,29.52,29.53,29.43,29.47,141000.0,29.52,29.53,29.43,29.47,141000.0
2010-08-05 11:00:00,29.46,29.47,29.41,29.41,76900.0,29.46,29.47,29.41,29.41,76900.0
2010-08-05 11:05:00,29.41,29.41,29.33,29.37,56900.0,29.41,29.41,29.33,29.37,56900.0
2010-08-05 11:10:00,29.38,29.47,29.38,29.46,26300.0,29.38,29.47,29.38,29.46,26300.0
2010-08-05 11:15:00,29.46,29.5,29.45,29.47,28900.0,29.46,29.5,29.45,29.47,28900.0
2010-08-05 11:20:00,29.48,29.51,29.47,29.48,23600.0,29.48,29.51,29.47,29.48,23600.0
2010-08-05 11:25:00,29.48,29.49,29.44,29.45,43400.0,29.48,29.49,29.44,29.45,43400.0
2010-08-05 11:30:00,29.45,29.45,29.4,29.43,54700.0,29.45,29.45,29.4,29.43,54700.0
2010-08-05 11:35:00,29.42,29.46,29.39,29.43,151800.0,29.42,29.46,29.39,29.43,151800.0
2010-08-05 11:40:00,29.43,29.51,29.42,29.5,64800.0,29.43,29.51,29.42,29.5,64800.0
2010-08-05 11:45:00,29.51,29.51,29.44,29.48,80300.0,29.51,29.51,29.44,29.48,80300.0
2010-08-05 11:50:00,29.47,29.5,29.47,29.47,64800.0,29.47,29.5,29.47,29.47,64800.0
2010-08-05 11:55:00,29.48,29.48,29.41,29.42,22800.0,29.48,29.48,29.41,29.42,22800.0
2010-08-05 12:00:00,29.42,29.45,29.4,29.44,85200.0,29.42,29.45,29.4,29.44,85200.0
2010-08-05 12:05:00,29.45,29.47,29.44,29.44,31900.0,29.45,29.47,29.44,29.44,31900.0
2010-08-05 12:10:00,29.44,29.47,29.43,29.44,45800.0,29.44,29.47,29.43,29.44,45800.0
2010-08-05 12:15:00,29.44,29.48,29.44,29.47,31800.0,29.44,29.48,29.44,29.47,31800.0
2010-08-05 12:20:00,29.46,29.47,29.42,29.42,30300.0,29.46,29.47,29.42,29.42,30300.0
2010-08-05 12:25:00,29.42,29.43,29.4,29.41,33800.0,29.42,29.43,29.4,29.41,33800.0
2010-08-05 12:30:00,29.42,29.45,29.42,29.44,25600.0,29.42,29.45,29.42,29.44,25600.0
2010-08-05 12:35:00,29.44,29.5,29.44,29.49,88800.0,29.44,29.5,29.44,29.49,88800.0
2010-08-05 12:40:00,29.5,29.5,29.47,29.48,33800.0,29.5,29.5,29.47,29.48,33800.0
2010-08-05 12:45:00,29.48,29.5,29.48,29.5,32700.0,29.48,29.5,29.48,29.5,32700.0
2010-08-05 12:50:00,29.5,29.5,29.48,29.5,32800.0,29.5,29.5,29.48,29.5,32800.0
2010-08-05 12:55:00,29.49,29.5,29.49,29.5,16500.0,29.49,29.5,29.49,29.5,16500.0
2010-08-05 13:00:00,29.5,29.5,29.49,29.49,9900.0,29.5,29.5,29.49,29.49,9900.0
2010-08-05 13:05:00,29.5,29.51,29.49,29.5,70300.0,29.5,29.51,29.49,29.5,70300.0
2010-08-05 13:10:00,29.49,29.5,29.43,29.44,43200.0,29.49,29.5,29.43,29.44,43200.0
2010-08-05 13:15:00,29.43,29.44,29.42,29.42,12200.0,29.43,29.44,29.42,29.42,12200.0
2010-08-05 13:20:00,29.42,29.44,29.41,29.43,19900.0,29.42,29.44,29.41,29.43,19900.0
2010-08-05 13:25:00,29.43,29.48,29.43,29.46,21800.0,29.43,29.48,29.43,29.46,21800.0
2010-08-05 13:30:00,29.46,29.47,29.43,29.44,23600.0,29.46,29.47,29.43,29.44,23600.0
2010-08-05 13:35:00,29.43,29.5,29.43,29.45,52400.0,29.43,29.5,29.43,29.45,52400.0
2010-08-05 13:40:00,29.46,29.49,29.44,29.46,42800.0,29.46,29.49,29.44,29.46,42800.0
2010-08-05 13:45:00,29.46,29.48,29.44,29.44,35900.0,29.46,29.48,29.44,29.44,35900.0
2010-08-05 13:50:00,29.44,29.48,29.44,29.48,39300.0,29.44,29.48,29.44,29.48,39300.0
2010-08-05 13:55:00,29.48,29.5,29.48,29.5,38800.0,29.48,29.5,29.48,29.5,38800.0
2010-08-05 14:00:00,29.5,29.5,29.48,29.49,48300.0,29.5,29.5,29.48,29.49,48300.0
2010-08-05 14:05:00,29.5,29.5,29.49,29.5,24000.0,29.5,29.5,29.49,29.5,24000.0
2010-08-05 14:10:00,29.49,29.5,29.48,29.5,17700.0,29.49,29.5,29.48,29.5,17700.0
2010-08-05 14:15:00,29.5,29.5,29.48,29.49,97400.0,29.5,29.5,29.48,29.49,97400.0
2010-08-05 14:20:00,29.49,29.5,29.47,29.47,70900.0,29.49,29.5,29.47,29.47,70900.0
2010-08-05 14:25:00,29.46,29.5,29.46,29.48,35600.0,29.46,29.5,29.46,29.48,35600.0
2010-08-05 14:30:00,29.48,29.48,29.44,29.45,49900.0,29.48,29.48,29.44,29.45,49900.0
2010-08-05 14:35:00,29.45,29.45,29.42,29.42,71700.0,29.45,29.45,29.42,29.42,71700.0
2010-08-05 14:40:00,29.42,29.45,29.4,29.43,53000.0,29.42,29.45,29.4,29.43,53000.0
2010-08-05 14:45:00,29.43,29.44,29.42,29.44,98000.0,29.43,29.44,29.42,29.44,98000.0
2010-08-05 14:50:00,29.44,29.44,29.43,29.44,28300.0,29.44,29.44,29.43,29.44,28300.0
2010-08-05 14:55:00,29.43,29.44,29.39,29.42,156300.0,29.43,29.44,29.39,29.42,156300.0
2010-08-05 15:00:00,29.42,29.47,29.41,29.47,30700.0,29.42,29.47,29.41,29.47,30700.0
2010-08-05 15:05:00,29.46,29.48,29.45,29.46,48800.0,29.46,29.48,29.45,29.46,48800.0
2010-08-05 15:10:00,29.46,29.48,29.45,29.45,54200.0,29.46,29.48,29.45,29.45,54200.0
2010-08-05 15:15:00,29.45,29.47,29.45,29.46,27400.0,29.45,29.47,29.45,29.46,27400.0
2010-08-05 15:20:00,29.47,29.49,29.46,29.49,38500.0,29.47,29.49,29.46,29.49,38500.0
2010-08-05 15:25:00,29.49,29.49,29.44,29.44,40900.0,29.49,29.49,29.44,29.44,40900.0
2010-08-05 15:30:00,29.44,29.45,29.41,29.41,34400.0,29.44,29.45,29.41,29.41,34400.0
2010-08-05 15:35:00,29.41,29.44,29.4,29.43,46800.0,29.41,29.44,29.4,29.43,46800.0
2010-08-05 15:40:00,29.43,29.44,29.43,29.44,32700.0,29.43,29.44,29.43,29.44,32700.0
2010-08-05 15:45:00,29.43,29.44,29.39,29.41,96000.0,29.43,29.44,29.39,29.41,96000.0
2010-08-05 15:50:00,29.41,29.44,29.39,29.44,105700.0,29.41,29.44,29.39,29.44,105700.0
2010-08-05 15:55:00,29.43,29.45,29.41,29.44,144500.0,29.43,29.45,29.41,29.44,144500.0
2010-08-06 09:30:00,29.05,29.12,28.97,29.02,106400.0,29.05,29.12,28.97,29.02,106400.0
2010-08-06 09:35:00,29.02,29.03,28.84,28.89,194200.0,29.02,29.03,28.84,28.89,194200.0
2010-08-06 09:40:00,28.89,29.21,28.89,29.2,82200.0,28.89,29.21,28.89,29.2,82200.0
2010-08-06 09:45:00,29.21,29.28,29.17,29.17,40600.0,29.21,29.28,29.17,29.17,40600.0
2010-08-06 09:50:00,29.17,29.26,29.16,29.26,51000.0,29.17,29.26,29.16,29.26,51000.0
2010-08-06 09:55:00,29.25,29.36,29.24,29.36,39500.0,29.25,29.36,29.24,29.36,39500.0
2010-08-06 10:00:00,29.37,29.42,29.3,29.31,51300.0,29.37,29.42,29.3,29.31,51300.0
2010-08-06 10:05:00,29.31,29.36,29.23,29.26,35000.0,29.31,29.36,29.23,29.26,35000.0
2010-08-06 10:10:00,29.26,29.26,29.17,29.19,63100.0,29.26,29.26,29.17,29.19,63100.0
2010-08-06 10:15:00,29.18,29.23,29.15,29.18,87200.0,29.18,29.23,29.15,29.18,87200.0
2010-08-06 10:20:00,29.17,29.18,29.1,29.13,87100.0,29.17,29.18,29.1,29.13,87100.0
2010-08-06 10:25:00,29.14,29.15,29.1,29.13,38900.0,29.14,29.15,29.1,29.13,38900.0
2010-08-06 10:30:00,29.13,29.21,29.11,29.21,67500.0,29.13,29.21,29.11,29.21,67500.0
2010-08-06 10:35:00,29.21,29.24,29.12,29.12,49100.0,29.21,29.24,29.12,29.12,49100.0
2010-08-06 10:40:00,29.11,29.11,28.92,28.94,122400.0,29.11,29.11,28.92,28.94,122400.0
2010-08-06 10:45:00,28.94,28.95,28.82,28.88,157000.0,28.94,28.95,28.82,28.88,157000.0
2010-08-06 10:50:00,28.88,28.91,28.81,28.89,85800.0,28.88,28.91,28.81,28.89,85800.0
2010-08-06 10:55:00,28.89,28.9,28.74,28.81,142700.0,28.89,28.9,28.74,28.81,142700.0
2010-08-06 11:00:00,28.81,28.84,28.75,28.82,62500.0,28.81,28.84,28.75,28.82,62500.0
2010-08-06 11:05:00,28.82,28.83,28.73,28.77,38500.0,28.82,28.83,28.73,28.77,38500.0
2010-08-06 11:10:00,28.77,28.83,28.77,28.78,32400.0,28.77,28.83,28.77,28.78,32400.0
2010-08-06 11:15:00,28.79,28.82,28.76,28.77,142000.0,28.79,28.82,28.76,28.77,142000.0
2010-08-06 11:20:00,28.76,28.91,28.76,28.9,62800.0,28.76,28.91,28.76,28.9,62800.0
2010-08-06 11:25:00,28.91,28.91,28.83,28.88,23800.0,28.91,28.91,28.83,28.88,23800.0
2010-08-06 11:30:00,28.89,28.89,28.8,28.83,35300.0,28.89,28.89,28.8,28.83,35300.0
2010-08-06 11:35:00,28.84,28.88,28.83,28.88,45100.0,28.84,28.88,28.83,28.88,45100.0
2010-08-06 11:40:00,28.89,28.89,28.83,28.85,27400.0,28.89,28.89,28.83,28.85,27400.0
2010-08-06 11:45:00,28.85,28.89,28.83,28.89,26100.0,28.85,28.89,28.83,28.89,26100.0
2010-08-06 11:50:00,28.89,28.95,28.89,28.92,22600.0,28.89,28.95,28.89,28.92,22600.0
2010-08-06 11:55:00,28.93,28.93,28.89,28.89,20900.0,28.93,28.93,28.89,28.89,20900.0
2010-08-06 12:00:00,28.89,28.91,28.85,28.87,20500.0,28.89,28.91,28.85,28.87,20500.0
2010-08-06 12:05:00,28.88,28.9,28.86,28.9,9500.0,28.88,28.9,28.86,28.9,9500.0
2010-08-06 12:10:00,28.91,28.91,28.85,28.87,27800.0,28.91,28.91,28.85,28.87,27800.0
2010-08-06 12:15:00,28.88,28.88,28.8,28.83,33200.0,28.88,28.88,28.8,28.83,33200.0
2010-08-06 12:20:00,28.83,28.84,28.79,28.81,40600.0,28.83,28.84,28.79,28.81,40600.0
2010-08-06 12:25:00,28.82,28.82,28.74,28.75,46400.0,28.82,28.82,28.74,28.75,46400.0
2010-08-06 12:30:00,28.76,28.83,28.74,28.82,61500.0,28.76,28.83,28.74,28.82,61500.0
2010-08-06 12:35:00,28.83,28.87,28.82,28.87,20400.0,28.83,28.87,28.82,28.87,20400.0
2010-08-06 12:40:00,28.88,28.9,28.85,28.86,35000.0,28.88,28.9,28.85,28.86,35000.0
2010-08-06 12:45:00,28.86,28.92,28.86,28.9,24700.0,28.86,28.92,28.86,28.9,24700.0
2010-08-06 12:50:00,28.9,28.93,28.89,28.93,15800.0,28.9,28.93,28.89,28.93,15800.0
2010-08-06 12:55:00,28.93,28.93,28.88,28.9,22400.0,28.93,28.93,28.88,28.9,22400.0
2010-08-06 13:00:00,28.91,28.94,28.9,28.9,34900.0,28.91,28.94,28.9,28.9,34900.0
2010-08-06 13:05:00,28.91,28.94,28.86,28.87,40300.0,28.91,28.94,28.86,28.87,40300.0
2010-08-06 13:10:00,28.87,28.88,28.83,28.86,25000.0,28.87,28.88,28.83,28.86,25000.0
2010-08-06 13:15:00,28.86,28.88,28.85,28.87,12700.0,28.86,28.88,28.85,28.87,12700.0
2010-08-06 13:20:00,28.87,28.92,28.86,28.9,26600.0,28.87,28.92,28.86,28.9,26600.0
2010-08-06 13:25:00,28.9,28.9,28.87,28.89,25100.0,28.9,28.9,28.87,28.89,25100.0
2010-08-06 13:30:00,28.89,28.91,28.85,28.85,21000.0,28.89,28.91,28.85,28.85,21000.0
2010-08-06 13:35:00,28.85,28.9,28.83,28.84,26300.0,28.85,28.9,28.83,28.84,26300.0
2010-08-06 13:40:00,28.84,28.86,28.82,28.85,32600.0,28.84,28.86,28.82,28.85,32600.0
2010-08-06 13:45:00,28.86,28.91,28.85,28.89,47500.0,28.86,28.91,28.85,28.89,47500.0
2010-08-06 13:50:00,28.89,28.89,28.86,28.87,22900.0,28.89,28.89,28.86,28.87,22900.0
2010-08-06 13:55:00,28.88,28.89,28.86,28.86,20500.0,28.88,28.89,28.86,28.86,20500.0
2010-08-06 14:00:00,28.86,28.87,28.81,28.86,47200.0,28.86,28.87,28.81,28.86,47200.0
2010-08-06 14:05:00,28.87,28.88,28.84,28.85,52500.0,28.87,28.88,28.84,28.85,52500.0
2010-08-06 14:10:00,28.85,28.86,28.83,28.84,30400.0,28.85,28.86,28.83,28.84,30400.0
2010-08-06 14:15:00,28.84,28.85,28.8,28.83,54900.0,28.84,28.85,28.8,28.83,54900.0
2010-08-06 14:20:00,28.83,28.85,28.81,28.83,47300.0,28.83,28.85,28.81,28.83,47300.0
2010-08-06 14:25:00,28.83,28.87,28.83,28.86,20000.0,28.83,28.87,28.83,28.86,20000.0
2010-08-06 14:30:00,28.87,28.89,28.83,28.85,78800.0,28.87,28.89,28.83,28.85,78800.0
2010-08-06 14:35:00,28.85,28.86,28.79,28.86,130900.0,28.85,28.86,28.79,28.86,130900.0
2010-08-06 14:40:00,28.86,28.89,28.84,28.87,81200.0,28.86,28.89,28.84,28.87,81200.0
2010-08-06 14:45:00,28.88,28.98,28.87,28.94,74800.0,28.88,28.98,28.87,28.94,74800.0
2010-08-06 14:50:00,28.94,29.03,28.93,29.0,116500.0,28.94,29.03,28.93,29.0,116500.0
2010-08-06 14:55:00,29.01,29.06,28.99,29.06,60800.0,29.01,29.06,28.99,29.06,60800.0
2010-08-06 15:00:00,29.06,29.11,29.02,29.02,142800.0,29.06,29.11,29.02,29.02,142800.0
2010-08-06 15:05:00,29.03,29.07,29.01,29.06,46600.0,29.03,29.07,29.01,29.06,46600.0
2010-08-06 15:10:00,29.07,29.1,29.02,29.02,84800.0,29.07,29.1,29.02,29.02,84800.0
2010-08-06 15:15:00,29.03,29.08,29.02,29.08,41400.0,29.03,29.08,29.02,29.08,41400.0
2010-08-06 15:20:00,29.07,29.11,29.05,29.1,59300.0,29.07,29.11,29.05,29.1,59300.0
2010-08-06 15:25:00,29.1,29.16,29.1,29.11,55800.0,29.1,29.16,29.1,29.11,55800.0
2010-08-06 15:30:00,29.12,29.12,29.06,29.11,67300.0,29.12,29.12,29.06,29.11,67300.0
2010-08-06 15:35:00,29.12,29.16,29.11,29.16,51200.0,29.12,29.16,29.11,29.16,51200.0
2010-08-06 15:40:00,29.16,29.22,29.13,29.19,64000.0,29.16,29.22,29.13,29.19,64000.0
2010-08-06 15:45:00,29.2,29.24,29.16,29.24,66300.0,29.2,29.24,29.16,29.24,66300.0
2010-08-06 15:50:00,29.23,29.23,29.14,29.15,130500.0,29.23,29.23,29.14,29.15,130500.0
2010-08-06 15:55:00,29.15,29.24,29.15,29.23,217000.0,29.15,29.24,29.15,29.23,217000.0
2010-08-09 09:30:00,29.4,29.43,29.25,29.28,70700.0,29.4,29.43,29.25,29.28,70700.0
2010-08-09 09:35:00,29.24,29.3,29.17,29.3,94100.0,29.24,29.3,29.17,29.3,94100.0
2010-08-09 09:40:00,29.29,29.29,29.12,29.15,46500.0,29.29,29.29,29.12,29.15,46500.0
2010-08-09 09:45:00,29.15,29.23,29.12,29.23,71100.0,29.15,29.23,29.12,29.23,71100.0
2010-08-09 09:50:00,29.23,29.23,29.17,29.22,35300.0,29.23,29.23,29.17,29.22,35300.0
2010-08-09 09:55:00,29.23,29.28,29.21,29.27,42100.0,29.23,29.28,29.21,29.27,42100.0
2010-08-09 10:00:00,29.28,29.33,29.27,29.29,72600.0,29.28,29.33,29.27,29.29,72600.0
2010-08-09 10:05:00,29.29,29.37,29.29,29.37,42400.0,29.29,29.37,29.29,29.37,42400.0
2010-08-09 10:10:00,29.37,29.39,29.35,29.38,68000.0,29.37,29.39,29.35,29.38,68000.0
2010-08-09 10:15:00,29.39,29.43,29.37,29.41,45800.0,29.39,29.43,29.37,29.41,45800.0
2010-08-09 10:20:00,29.41,29.42,29.37,29.4,50800.0,29.41,29.42,29.37,29.4,50800.0
2010-08-09 10:25:00,29.4,29.45,29.39,29.4,47500.0,29.4,29.45,29.39,29.4,47500.0
2010-08-09 10:30:00,29.4,29.47,29.4,29.47,28000.0,29.4,29.47,29.4,29.47,28000.0
2010-08-09 10:35:00,29.47,29.49,29.41,29.44,29700.0,29.47,29.49,29.41,29.44,29700.0
2010-08-09 10:40:00,29.43,29.48,29.43,29.45,20600.0,29.43,29.48,29.43,29.45,20600.0
2010-08-09 10:45:00,29.46,29.48,29.43,29.47,21500.0,29.46,29.48,29.43,29.47,21500.0
2010-08-09 10:50:00,29.46,29.47,29.43,29.43,35100.0,29.46,29.47,29.43,29.43,35100.0
2010-08-09 10:55:00,29.43,29.49,29.39,29.49,57800.0,29.43,29.49,29.39,29.49,57800.0
2010-08-09 11:00:00,29.49,29.5,29.47,29.48,36200.0,29.49,29.5,29.47,29.48,36200.0
2010-08-09 11:05:00,29.48,29.48,29.43,29.44,35400.0,29.48,29.48,29.43,29.44,35400.0
2010-08-09 11:10:00,29.45,29.46,29.44,29.46,23500.0,29.45,29.46,29.44,29.46,23500.0
2010-08-09 11:15:00,29.45,29.47,29.45,29.46,22000.0,29.45,29.47,29.45,29.46,22000.0
2010-08-09 11:20:00,29.47,29.47,29.42,29.44,60700.0,29.47,29.47,29.42,29.44,60700.0
2010-08-09 11:25:00,29.44,29.44,29.37,29.37,53000.0,29.44,29.44,29.37,29.37,53000.0
2010-08-09 11:30:00,29.37,29.41,29.36,29.38,60700.0,29.37,29.41,29.36,29.38,60700.0
2010-08-09 11:35:00,29.39,29.41,29.36,29.38,56400.0,29.39,29.41,29.36,29.38,56400.0
2010-08-09 11:40:00,29.38,29.41,29.37,29.39,34200.0,29.38,29.41,29.37,29.39,34200.0
2010-08-09 11:45:00,29.4,29.41,29.4,29.41,21500.0,29.4,29.41,29.4,29.41,21500.0
2010-08-09 11:50:00,29.4,29.42,29.4,29.41,23400.0,29.4,29.42,29.4,29.41,23400.0
2010-08-09 11:55:00,29.41,29.41,29.38,29.4,28200.0,29.41,29.41,29.38,29.4,28200.0
2010-08-09 12:00:00,29.4,29.4,29.32,29.35,71700.0,29.4,29.4,29.32,29.35,71700.0
2010-08-09 12:05:00,29.35,29.36,29.33,29.34,24800.0,29.35,29.36,29.33,29.34,24800.0
2010-08-09 12:10:00,29.34,29.37,29.33,29.36,43800.0,29.34,29.37,29.33,29.36,43800.0
2010-08-09 12:15:00,29.37,29.39,29.36,29.36,37000.0,29.37,29.39,29.36,29.36,37000.0
2010-08-09 12:20:00,29.36,29.37,29.34,29.35,39600.0,29.36,29.37,29.34,29.35,39600.0
2010-08-09 12:25:00,29.35,29.37,29.35,29.36,12300.0,29.35,29.37,29.35,29.36,12300.0
2010-08-09 12:30:00,29.37,29.37,29.32,29.32,20000.0,29.37,29.37,29.32,29.32,20000.0
2010-08-09 12:35:00,29.33,29.34,29.31,29.31,18700.0,29.33,29.34,29.31,29.31,18700.0
2010-08-09 12:40:00,29.32,29.35,29.3,29.35,33500.0,29.32,29.35,29.3,29.35,33500.0
2010-08-09 12:45:00,29.35,29.37,29.33,29.34,27100.0,29.35,29.37,29.33,29.34,27100.0
2010-08-09 12:50:00,29.34,29.37,29.33,29.35,23600.0,29.34,29.37,29.33,29.35,23600.0
2010-08-09 12:55:00,29.35,29.38,29.35,29.38,23600.0,29.35,29.38,29.35,29.38,23600.0
2010-08-09 13:00:00,29.38,29.41,29.38,29.4,26500.0,29.38,29.41,29.38,29.4,26500.0
2010-08-09 13:05:00,29.4,29.42,29.39,29.42,36900.0,29.4,29.42,29.39,29.42,36900.0
2010-08-09 13:10:00,29.42,29.44,29.4,29.42,52100.0,29.42,29.44,29.4,29.42,52100.0
2010-08-09 13:15:00,29.43,29.44,29.42,29.44,19700.0,29.43,29.44,29.42,29.44,19700.0
2010-08-09 13:20:00,29.44,29.44,29.4,29.4,33500.0,29.44,29.44,29.4,29.4,33500.0
2010-08-09 13:25:00,29.4,29.4,29.36,29.36,20900.0,29.4,29.4,29.36,29.36,20900.0
2010-08-09 13:30:00,29.36,29.38,29.36,29.37,24800.0,29.36,29.38,29.36,29.37,24800.0
2010-08-09 13:35:00,29.37,29.39,29.36,29.39,15600.0,29.37,29.39,29.36,29.39,15600.0
2010-08-09 13:40:00,29.38,29.39,29.37,29.39,25600.0,29.38,29.39,29.37,29.39,25600.0
2010-08-09 13:45:00,29.4,29.42,29.38,29.39,37300.0,29.4,29.42,29.38,29.39,37300.0
2010-08-09 13:50:00,29.39,29.41,29.37,29.41,29000.0,29.39,29.41,29.37,29.41,29000.0
2010-08-09 13:55:00,29.42,29.42,29.38,29.38,27900.0,29.42,29.42,29.38,29.38,27900.0
2010-08-09 14:00:00,29.38,29.4,29.38,29.39,30300.0,29.38,29.4,29.38,29.39,30300.0
2010-08-09 14:05:00,29.39,29.42,29.39,29.41,29500.0,29.39,29.42,29.39,29.41,29500.0
2010-08-09 14:10:00,29.41,29.41,29.39,29.39,19200.0,29.41,29.41,29.39,29.39,19200.0
2010-08-09 14:15:00,29.39,29.4,29.39,29.4,33000.0,29.39,29.4,29.39,29.4,33000.0
2010-08-09 14:20:00,29.39,29.4,29.38,29.4,28900.0,29.39,29.4,29.38,29.4,28900.0
2010-08-09 14:25:00,29.4,29.4,29.34,29.34,48300.0,29.4,29.4,29.34,29.34,48300.0
2010-08-09 14:30:00,29.34,29.44,29.34,29.42,66600.0,29.34,29.44,29.34,29.42,66600.0
2010-08-09 14:35:00,29.42,29.42,29.38,29.41,25200.0,29.42,29.42,29.38,29.41,25200.0
2010-08-09 14:40:00,29.41,29.47,29.41,29.45,17800.0,29.41,29.47,29.41,29.45,17800.0
2010-08-09 14:45:00,29.45,29.5,29.45,29.49,36500.0,29.45,29.5,29.45,29.49,36500.0
2010-08-09 14:50:00,29.49,29.49,29.47,29.48,15300.0,29.49,29.49,29.47,29.48,15300.0
2010-08-09 14:55:00,29.49,29.53,29.49,29.51,44900.0,29.49,29.53,29.49,29.51,44900.0
2010-08-09 15:00:00,29.51,29.51,29.46,29.46,22300.0,29.51,29.51,29.46,29.46,22300.0
2010-08-09 15:05:00,29.47,29.47,29.44,29.45,20800.0,29.47,29.47,29.44,29.45,20800.0
2010-08-09 15:10:00,29.46,29.47,29.43,29.43,32700.0,29.46,29.47,29.43,29.43,32700.0
2010-08-09 15:15:00,29.43,29.45,29.43,29.45,20200.0,29.43,29.45,29.43,29.45,20200.0
2010-08-09 15:20:00,29.44,29.46,29.44,29.45,16300.0,29.44,29.46,29.44,29.45,16300.0
2010-08-09 15:25:00,29.46,29.48,29.45,29.47,18600.0,29.46,29.48,29.45,29.47,18600.0
2010-08-09 15:30:00,29.47,29.48,29.46,29.47,51000.0,29.47,29.48,29.46,29.47,51000.0
2010-08-09 15:35:00,29.47,29.5,29.47,29.5,57700.0,29.47,29.5,29.47,29.5,57700.0
2010-08-09 15:40:00,29.49,29.53,29.49,29.52,39100.0,29.49,29.53,29.49,29.52,39100.0
2010-08-09 15:45:00,29.53,29.54,29.52,29.54,32500.0,29.53,29.54,29.52,29.54,32500.0
2010-08-09 15:50:00,29.54,29.54,29.48,29.5,135200.0,29.54,29.54,29.48,29.5,135200.0
2010-08-09 15:55:00,29.5,29.53,29.49,29.49,225100.0,29.5,29.53,29.49,29.49,225100.0
2010-08-10 09:30:00,29.23,29.41,29.15,29.18,90400.0,29.23,29.41,29.15,29.18,90400.0
2010-08-10 09:35:00,29.18,29.18,28.99,29.01,100400.0,29.18,29.18,28.99,29.01,100400.0
2010-08-10 09:40:00,29.01,29.01,28.8,28.83,118000.0,29.01,29.01,28.8,28.83,118000.0
2010-08-10 09:45:00,28.83,28.92,28.76,28.91,100700.0,28.83,28.92,28.76,28.91,100700.0
2010-08-10 09:50:00,28.91,28.92,28.81,28.85,82200.0,28.91,28.92,28.81,28.85,82200.0
2010-08-10 09:55:00,28.85,28.88,28.78,28.81,69600.0,28.85,28.88,28.78,28.81,69600.0
2010-08-10 10:00:00,28.81,28.9,28.77,28.88,52800.0,28.81,28.9,28.77,28.88,52800.0
2010-08-10 10:05:00,28.87,28.97,28.83,28.95,52100.0,28.87,28.97,28.83,28.95,52100.0
2010-08-10 10:10:00,28.95,29.0,28.94,28.99,28500.0,28.95,29.0,28.94,28.99,28500.0
2010-08-10 10:15:00,28.99,28.99,28.94,28.97,22100.0,28.99,28.99,28.94,28.97,22100.0
2010-08-10 10:20:00,28.97,28.99,28.95,28.98,36100.0,28.97,28.99,28.95,28.98,36100.0
2010-08-10 10:25:00,28.97,29.02,28.95,28.99,44600.0,28.97,29.02,28.95,28.99,44600.0
2010-08-10 10:30:00,28.99,29.01,28.95,28.95,41200.0,28.99,29.01,28.95,28.95,41200.0
2010-08-10 10:35:00,28.94,28.97,28.89,28.9,45000.0,28.94,28.97,28.89,28.9,45000.0
2010-08-10 10:40:00,28.91,28.93,28.89,28.89,57700.0,28.91,28.93,28.89,28.89,57700.0
2010-08-10 10:45:00,28.88,28.88,28.85,28.85,25000.0,28.88,28.88,28.85,28.85,25000.0
2010-08-10 10:50:00,28.85,28.89,28.85,28.88,51600.0,28.85,28.89,28.85,28.88,51600.0
2010-08-10 10:55:00,28.88,28.9,28.86,28.87,27700.0,28.88,28.9,28.86,28.87,27700.0
2010-08-10 11:00:00,28.87,28.92,28.87,28.9,34800.0,28.87,28.92,28.87,28.9,34800.0
2010-08-10 11:05:00,28.91,28.94,28.9,28.93,48900.0,28.91,28.94,28.9,28.93,48900.0
2010-08-10 11:10:00,28.93,28.96,28.93,28.94,37800.0,28.93,28.96,28.93,28.94,37800.0
2010-08-10 11:15:00,28.95,29.01,28.95,28.98,45900.0,28.95,29.01,28.95,28.98,45900.0
2010-08-10 11:20:00,28.98,28.99,28.95,28.95,15900.0,28.98,28.99,28.95,28.95,15900.0
2010-08-10 11:25:00,28.96,29.02,28.96,29.02,17600.0,28.96,29.02,28.96,29.02,17600.0
2010-08-10 11:30:00,29.02,29.08,29.02,29.06,53700.0,29.02,29.08,29.02,29.06,53700.0
2010-08-10 11:35:00,29.06,29.11,29.06,29.11,40900.0,29.06,29.11,29.06,29.11,40900.0
2010-08-10 11:40:00,29.11,29.13,29.06,29.08,43100.0,29.11,29.13,29.06,29.08,43100.0
2010-08-10 11:45:00,29.08,29.09,29.01,29.03,21100.0,29.08,29.09,29.01,29.03,21100.0
2010-08-10 11:50:00,29.03,29.05,29.03,29.05,8500.0,29.03,29.05,29.03,29.05,8500.0
2010-08-10 11:55:00,29.04,29.06,29.02,29.02,30400.0,29.04,29.06,29.02,29.02,30400.0
2010-08-10 12:00:00,29.02,29.02,28.96,28.99,44700.0,29.02,29.02,28.96,28.99,44700.0
2010-08-10 12:05:00,28.98,29.03,28.98,29.02,15600.0,28.98,29.03,28.98,29.02,15600.0
2010-08-10 12:10:00,29.02,29.05,29.02,29.04,17400.0,29.02,29.05,29.02,29.04,17400.0
2010-08-10 12:15:00,29.05,29.07,29.05,29.06,15400.0,29.05,29.07,29.05,29.06,15400.0
2010-08-10 12:20:00,29.06,29.08,29.05,29.07,10800.0,29.06,29.08,29.05,29.07,10800.0
2010-08-10 12:25:00,29.07,29.08,29.07,29.08,6600.0,29.07,29.08,29.07,29.08,6600.0
2010-08-10 12:30:00,29.08,29.08,29.02,29.04,23800.0,29.08,29.08,29.02,29.04,23800.0
2010-08-10 12:35:00,29.05,29.05,29.03,29.05,13000.0,29.05,29.05,29.03,29.05,13000.0
2010-08-10 12:40:00,29.04,29.06,29.03,29.05,16900.0,29.04,29.06,29.03,29.05,16900.0
2010-08-10 12:45:00,29.05,29.07,29.03,29.04,31700.0,29.05,29.07,29.03,29.04,31700.0
2010-08-10 12:50:00,29.04,29.04,29.0,29.0,13900.0,29.04,29.04,29.0,29.0,13900.0
2010-08-10 12:55:00,29.01,29.03,29.01,29.01,12100.0,29.01,29.03,29.01,29.01,12100.0
2010-08-10 13:00:00,29.01,29.03,29.01,29.03,20600.0,29.01,29.03,29.01,29.03,20600.0
2010-08-10 13:05:00,29.03,29.03,28.96,28.96,9500.0,29.03,29.03,28.96,28.96,9500.0
2010-08-10 13:10:00,28.96,28.96,28.94,28.96,11100.0,28.96,28.96,28.94,28.96,11100.0
2010-08-10 13:15:00,28.97,28.97,28.93,28.93,11600.0,28.97,28.97,28.93,28.93,11600.0
2010-08-10 13:20:00,28.92,28.93,28.86,28.89,34000.0,28.92,28.93,28.86,28.89,34000.0
2010-08-10 13:25:00,28.89,28.9,28.86,28.86,21800.0,28.89,28.9,28.86,28.86,21800.0
2010-08-10 13:30:00,28.86,28.89,28.85,28.89,19900.0,28.86,28.89,28.85,28.89,19900.0
2010-08-10 13:35:00,28.89,28.94,28.88,28.9,18800.0,28.89,28.94,28.88,28.9,18800.0
2010-08-10 13:40:00,28.91,28.92,28.9,28.9,11100.0,28.91,28.92,28.9,28.9,11100.0
2010-08-10 13:45:00,28.91,28.92,28.88,28.9,24900.0,28.91,28.92,28.88,28.9,24900.0
2010-08-10 13:50:00,28.9,28.92,28.89,28.9,15500.0,28.9,28.92,28.89,28.9,15500.0
2010-08-10 13:55:00,28.9,28.92,28.88,28.91,16900.0,28.9,28.92,28.88,28.91,16900.0
2010-08-10 14:00:00,28.91,29.01,28.91,29.01,97500.0,28.91,29.01,28.91,29.01,97500.0
2010-08-10 14:05:00,29.01,29.03,28.96,29.0,77400.0,29.01,29.03,28.96,29.0,77400.0
2010-08-10 14:10:00,29.0,29.02,28.95,29.02,82400.0,29.0,29.02,28.95,29.02,82400.0
2010-08-10 14:15:00,29.02,29.25,29.02,29.1,263700.0,29.02,29.25,29.02,29.1,263700.0
2010-08-10 14:20:00,29.1,29.19,29.08,29.09,63700.0,29.1,29.19,29.08,29.09,63700.0
2010-08-10 14:25:00,29.09,29.11,29.03,29.11,70900.0,29.09,29.11,29.03,29.11,70900.0
2010-08-10 14:30:00,29.11,29.26,29.11,29.23,98900.0,29.11,29.26,29.11,29.23,98900.0
2010-08-10 14:35:00,29.24,29.32,29.2,29.3,56300.0,29.24,29.32,29.2,29.3,56300.0
2010-08-10 14:40:00,29.3,29.38,29.3,29.33,86100.0,29.3,29.38,29.3,29.33,86100.0
2010-08-10 14:45:00,29.33,29.35,29.3,29.33,75200.0,29.33,29.35,29.3,29.33,75200.0
2010-08-10 14:50:00,29.32,29.32,29.23,29.28,50600.0,29.32,29.32,29.23,29.28,50600.0
2010-08-10 14:55:00,29.27,29.3,29.26,29.26,29300.0,29.27,29.3,29.26,29.26,29300.0
2010-08-10 15:00:00,29.26,29.31,29.24,29.3,25600.0,29.26,29.31,29.24,29.3,25600.0
2010-08-10 15:05:00,29.3,29.32,29.26,29.32,45600.0,29.3,29.32,29.26,29.32,45600.0
2010-08-10 15:10:00,29.32,29.32,29.18,29.2,48100.0,29.32,29.32,29.18,29.2,48100.0
2010-08-10 15:15:00,29.21,29.24,29.11,29.14,98000.0,29.21,29.24,29.11,29.14,98000.0
2010-08-10 15:20:00,29.14,29.16,29.1,29.16,46000.0,29.14,29.16,29.1,29.16,46000.0
2010-08-10 15:25:00,29.15,29.22,29.12,29.21,36100.0,29.15,29.22,29.12,29.21,36100.0
2010-08-10 15:30:00,29.22,29.26,29.19,29.25,105000.0,29.22,29.26,29.19,29.25,105000.0
2010-08-10 15:35:00,29.25,29.3,29.21,29.27,79600.0,29.25,29.3,29.21,29.27,79600.0
2010-08-10 15:40:00,29.27,29.3,29.25,29.29,62800.0,29.27,29.3,29.25,29.29,62800.0
2010-08-10 15:45:00,29.28,29.31,29.27,29.28,128100.0,29.28,29.31,29.27,29.28,128100.0
2010-08-10 15:50:00,29.28,29.29,29.18,29.21,98500.0,29.28,29.29,29.18,29.21,98500.0
2010-08-10 15:55:00,29.2,29.22,29.16,29.18,158000.0,29.2,29.22,29.16,29.18,158000.0
2010-08-11 09:30:00,28.83,28.85,28.37,28.46,252300.0,28.83,28.85,28.37,28.46,252300.0
2010-08-11 09:35:00,28.46,28.54,28.3,28.5,169400.0,28.46,28.54,28.3,28.5,169400.0
2010-08-11 09:40:00,28.5,28.58,28.39,28.56,141900.0,28.5,28.58,28.39,28.56,141900.0
2010-08-11 09:45:00,28.55,28.63,28.49,28.52,113400.0,28.55,28.63,28.49,28.52,113400.0
2010-08-11 09:50:00,28.52,28.52,28.4,28.48,100600.0,28.52,28.52,28.4,28.48,100600.0
2010-08-11 09:55:00,28.47,28.49,28.35,28.49,59600.0,28.47,28.49,28.35,28.49,59600.0
2010-08-11 10:00:00,28.49,28.6,28.48,28.58,85300.0,28.49,28.6,28.48,28.58,85300.0
2010-08-11 10:05:00,28.59,28.63,28.58,28.61,77900.0,28.59,28.63,28.58,28.61,77900.0
2010-08-11 10:10:00,28.62,28.63,28.58,28.6,101300.0,28.62,28.63,28.58,28.6,101300.0
2010-08-11 10:15:00,28.6,28.6,28.53,28.55,127500.0,28.6,28.6,28.53,28.55,127500.0
2010-08-11 10:20:00,28.55,28.61,28.54,28.58,99800.0,28.55,28.61,28.54,28.58,99800.0
2010-08-11 10:25:00,28.59,28.6,28.55,28.59,27700.0,28.59,28.6,28.55,28.59,27700.0
2010-08-11 10:30:00,28.59,28.62,28.55,28.59,120200.0,28.59,28.62,28.55,28.59,120200.0
2010-08-11 10:35:00,28.59,28.6,28.55,28.6,42800.0,28.59,28.6,28.55,28.6,42800.0
2010-08-11 10:40:00,28.6,28.61,28.57,28.58,72300.0,28.6,28.61,28.57,28.58,72300.0
2010-08-11 10:45:00,28.58,28.58,28.5,28.5,139400.0,28.58,28.58,28.5,28.5,139400.0
2010-08-11 10:50:00,28.5,28.53,28.46,28.47,137400.0,28.5,28.53,28.46,28.47,137400.0
2010-08-11 10:55:00,28.47,28.49,28.43,28.45,104500.0,28.47,28.49,28.43,28.45,104500.0
2010-08-11 11:00:00,28.45,28.47,28.41,28.45,61200.0,28.45,28.47,28.41,28.45,61200.0
2010-08-11 11:05:00,28.44,28.44,28.4,28.4,18600.0,28.44,28.44,28.4,28.4,18600.0
2010-08-11 11:10:00,28.39,28.39,28.32,28.38,38300.0,28.39,28.39,28.32,28.38,38300.0
2010-08-11 11:15:00,28.39,28.41,28.31,28.33,205100.0,28.39,28.41,28.31,28.33,205100.0
2010-08-11 11:20:00,28.32,28.38,28.29,28.37,160600.0,28.32,28.38,28.29,28.37,160600.0
2010-08-11 11:25:00,28.37,28.42,28.35,28.39,41800.0,28.37,28.42,28.35,28.39,41800.0
2010-08-11 11:30:00,28.38,28.47,28.38,28.47,31800.0,28.38,28.47,28.38,28.47,31800.0
2010-08-11 11:35:00,28.46,28.5,28.45,28.5,28500.0,28.46,28.5,28.45,28.5,28500.0
2010-08-11 11:40:00,28.49,28.5,28.43,28.45,36500.0,28.49,28.5,28.43,28.45,36500.0
2010-08-11 11:45:00,28.44,28.46,28.42,28.43,76800.0,28.44,28.46,28.42,28.43,76800.0
2010-08-11 11:50:00,28.43,28.44,28.41,28.41,33100.0,28.43,28.44,28.41,28.41,33100.0
2010-08-11 11:55:00,28.42,28.45,28.41,28.44,45900.0,28.42,28.45,28.41,28.44,45900.0
2010-08-11 12:00:00,28.44,28.44,28.39,28.41,48300.0,28.44,28.44,28.39,28.41,48300.0
2010-08-11 12:05:00,28.41,28.5,28.41,28.49,99400.0,28.41,28.5,28.41,28.49,99400.0
2010-08-11 12:10:00,28.49,28.49,28.47,28.49,30100.0,28.49,28.49,28.47,28.49,30100.0
2010-08-11 12:15:00,28.48,28.49,28.41,28.41,37400.0,28.48,28.49,28.41,28.41,37400.0
2010-08-11 12:20:00,28.41,28.44,28.38,28.44,44700.0,28.41,28.44,28.38,28.44,44700.0
2010-08-11 12:25:00,28.44,28.44,28.39,28.39,30700.0,28.44,28.44,28.39,28.39,30700.0
2010-08-11 12:30:00,28.4,28.42,28.39,28.39,22900.0,28.4,28.42,28.39,28.39,22900.0
2010-08-11 12:35:00,28.39,28.39,28.32,28.34,37900.0,28.39,28.39,28.32,28.34,37900.0
2010-08-11 12:40:00,28.34,28.34,28.3,28.31,38200.0,28.34,28.34,28.3,28.31,38200.0
2010-08-11 12:45:00,28.31,28.34,28.3,28.32,40900.0,28.31,28.34,28.3,28.32,40900.0
2010-08-11 12:50:00,28.32,28.32,28.28,28.28,34700.0,28.32,28.32,28.28,28.28,34700.0
2010-08-11 12:55:00,28.29,28.38,28.29,28.37,52800.0,28.29,28.38,28.29,28.37,52800.0
2010-08-11 13:00:00,28.38,28.42,28.38,28.41,27200.0,28.38,28.42,28.38,28.41,27200.0
2010-08-11 13:05:00,28.41,28.49,28.41,28.45,46700.0,28.41,28.49,28.41,28.45,46700.0
2010-08-11 13:10:00,28.44,28.44,28.41,28.41,20100.0,28.44,28.44,28.41,28.41,20100.0
2010-08-11 13:15:00,28.42,28.45,28.41,28.44,42400.0,28.42,28.45,28.41,28.44,42400.0
2010-08-11 13:20:00,28.45,28.45,28.38,28.38,25500.0,28.45,28.45,28.38,28.38,25500.0
2010-08-11 13:25:00,28.39,28.42,28.38,28.42,17200.0,28.39,28.42,28.38,28.42,17200.0
2010-08-11 13:30:00,28.42,28.44,28.39,28.41,47600.0,28.42,28.44,28.39,28.41,47600.0
2010-08-11 13:35:00,28.4,28.4,28.33,28.33,42900.0,28.4,28.4,28.33,28.33,42900.0
2010-08-11 13:40:00,28.33,28.38,28.33,28.37,55500.0,28.33,28.38,28.33,28.37,55500.0
2010-08-11 13:45:00,28.37,28.4,28.36,28.39,37300.0,28.37,28.4,28.36,28.39,37300.0
2010-08-11 13:50:00,28.4,28.4,28.36,28.39,38700.0,28.4,28.4,28.36,28.39,38700.0
2010-08-11 13:55:00,28.39,28.43,28.38,28.41,35700.0,28.39,28.43,28.38,28.41,35700.0
2010-08-11 14:00:00,28.41,28.47,28.41,28.47,66100.0,28.41,28.47,28.41,28.47,66100.0
2010-08-11 14:05:00,28.46,28.47,28.43,28.43,103600.0,28.46,28.47,28.43,28.43,103600.0
2010-08-11 14:10:00,28.44,28.44,28.41,28.42,15000.0,28.44,28.44,28.41,28.42,15000.0
2010-08-11 14:15:00,28.42,28.46,28.41,28.46,33800.0,28.42,28.46,28.41,28.46,33800.0
2010-08-11 14:20:00,28.46,28.5,28.46,28.49,76800.0,28.46,28.5,28.46,28.49,76800.0
2010-08-11 14:25:00,28.48,28.5,28.47,28.47,61400.0,28.48,28.5,28.47,28.47,61400.0
2010-08-11 14:30:00,28.48,28.49,28.46,28.46,86500.0,28.48,28.49,28.46,28.46,86500.0
2010-08-11 14:35:00,28.47,28.47,28.42,28.43,54600.0,28.47,28.47,28.42,28.43,54600.0
2010-08-11 14:40:00,28.44,28.44,28.39,28.4,111000.0,28.44,28.44,28.39,28.4,111000.0
2010-08-11 14:45:00,28.4,28.43,28.39,28.42,75400.0,28.4,28.43,28.39,28.42,75400.0
2010-08-11 14:50:00,28.43,28.43,28.32,28.34,257700.0,28.43,28.43,28.32,28.34,257700.0
2010-08-11 14:55:00,28.33,28.38,28.32,28.38,77500.0,28.33,28.38,28.32,28.38,77500.0
2010-08-11 15:00:00,28.38,28.39,28.36,28.39,60400.0,28.38,28.39,28.36,28.39,60400.0
2010-08-11 15:05:00,28.39,28.43,28.38,28.42,74500.0,28.39,28.43,28.38,28.42,74500.0
2010-08-11 15:10:00,28.43,28.44,28.42,28.42,42900.0,28.43,28.44,28.42,28.42,42900.0
2010-08-11 15:15:00,28.42,28.43,28.36,28.4,103100.0,28.42,28.43,28.36,28.4,103100.0
2010-08-11 15:20:00,28.39,28.4,28.36,28.36,97700.0,28.39,28.4,28.36,28.36,97700.0
2010-08-11 15:25:00,28.36,28.38,28.36,28.36,86700.0,28.36,28.38,28.36,28.36,86700.0
2010-08-11 15:30:00,28.36,28.39,28.34,28.38,332400.0,28.36,28.39,28.34,28.38,332400.0
2010-08-11 15:35:00,28.37,28.38,28.34,28.37,179000.0,28.37,28.38,28.34,28.37,179000.0
2010-08-11 15:40:00,28.37,28.38,28.28,28.28,203700.0,28.37,28.38,28.28,28.28,203700.0
2010-08-11 15:45:00,28.28,28.32,28.28,28.29,219900.0,28.28,28.32,28.28,28.29,219900.0
2010-08-11 15:50:00,28.29,28.29,28.23,28.27,348800.0,28.29,28.29,28.23,28.27,348800.0
2010-08-11 15:55:00,28.27,28.32,28.24,28.25,482600.0,28.27,28.32,28.24,28.25,482600.0
2010-08-12 09:30:00,27.78,27.99,27.76,27.98,142500.0,27.78,27.99,27.76,27.98,142500.0
2010-08-12 09:35:00,27.98,28.07,27.89,27.95,175000.0,27.98,28.07,27.89,27.95,175000.0
2010-08-12 09:40:00,27.96,27.97,27.85,27.92,140400.0,27.96,27.97,27.85,27.92,140400.0
2010-08-12 09:45:00,27.92,28.0,27.87,27.9,91500.0,27.92,28.0,27.87,27.9,91500.0
2010-08-12 09:50:00,27.9,27.97,27.86,27.96,69200.0,27.9,27.97,27.86,27.96,69200.0
2010-08-12 09:55:00,27.96,28.04,27.95,28.01,51000.0,27.96,28.04,27.95,28.01,51000.0
2010-08-12 10:00:00,28.0,28.05,27.98,28.03,59000.0,28.0,28.05,27.98,28.03,59000.0
2010-08-12 10:05:00,28.03,28.1,28.0,28.06,85700.0,28.03,28.1,28.0,28.06,85700.0
2010-08-12 10:10:00,28.06,28.11,28.03,28.08,195600.0,28.06,28.11,28.03,28.08,195600.0
2010-08-12 10:15:00,28.09,28.09,27.98,27.99,81000.0,28.09,28.09,27.98,27.99,81000.0
2010-08-12 10:20:00,28.0,28.06,28.0,28.04,90400.0,28.0,28.06,28.0,28.04,90400.0
2010-08-12 10:25:00,28.05,28.05,27.98,28.0,108200.0,28.05,28.05,27.98,28.0,108200.0
2010-08-12 10:30:00,28.0,28.04,27.98,27.99,47700.0,28.0,28.04,27.98,27.99,47700.0
2010-08-12 10:35:00,28.0,28.1,28.0,28.1,61800.0,28.0,28.1,28.0,28.1,61800.0
2010-08-12 10:40:00,28.1,28.21,28.09,28.16,102700.0,28.1,28.21,28.09,28.16,102700.0
2010-08-12 10:45:00,28.16,28.22,28.11,28.19,131900.0,28.16,28.22,28.11,28.19,131900.0
2010-08-12 10:50:00,28.19,28.33,28.17,28.3,187000.0,28.19,28.33,28.17,28.3,187000.0
2010-08-12 10:55:00,28.3,28.3,28.19,28.22,59200.0,28.3,28.3,28.19,28.22,59200.0
2010-08-12 11:00:00,28.22,28.23,28.13,28.14,101800.0,28.22,28.23,28.13,28.14,101800.0
2010-08-12 11:05:00,28.14,28.14,28.08,28.12,49100.0,28.14,28.14,28.08,28.12,49100.0
2010-08-12 11:10:00,28.12,28.12,28.05,28.09,157700.0,28.12,28.12,28.05,28.09,157700.0
2010-08-12 11:15:00,28.1,28.13,28.09,28.1,99600.0,28.1,28.13,28.09,28.1,99600.0
2010-08-12 11:20:00,28.1,28.18,28.1,28.13,76900.0,28.1,28.18,28.1,28.13,76900.0
2010-08-12 11:25:00,28.13,28.18,28.12,28.17,62700.0,28.13,28.18,28.12,28.17,62700.0
2010-08-12 11:30:00,28.16,28.21,28.12,28.17,117800.0,28.16,28.21,28.12,28.17,117800.0
2010-08-12 11:35:00,28.17,28.17,28.06,28.09,74300.0,28.17,28.17,28.06,28.09,74300.0
2010-08-12 11:40:00,28.09,28.1,28.03,28.06,37800.0,28.09,28.1,28.03,28.06,37800.0
2010-08-12 11:45:00,28.06,28.11,28.06,28.07,36800.0,28.06,28.11,28.06,28.07,36800.0
2010-08-12 11:50:00,28.08,28.11,28.05,28.11,64500.0,28.08,28.11,28.05,28.11,64500.0
2010-08-12 11:55:00,28.11,28.11,28.04,28.05,50800.0,28.11,28.11,28.04,28.05,50800.0
2010-08-12 12:00:00,28.05,28.05,27.97,27.97,82800.0,28.05,28.05,27.97,27.97,82800.0
2010-08-12 12:05:00,27.97,27.98,27.92,27.98,359500.0,27.97,27.98,27.92,27.98,359500.0
2010-08-12 12:10:00,27.98,28.01,27.91,27.96,178900.0,27.98,28.01,27.91,27.96,178900.0
2010-08-12 12:15:00,27.96,28.0,27.95,27.97,94800.0,27.96,28.0,27.95,27.97,94800.0
2010-08-12 12:20:00,27.97,28.01,27.97,28.01,66900.0,27.97,28.01,27.97,28.01,66900.0
2010-08-12 12:25:00,28.01,28.03,28.0,28.01,31800.0,28.01,28.03,28.0,28.01,31800.0
2010-08-12 12:30:00,28.02,28.09,28.02,28.06,53800.0,28.02,28.09,28.02,28.06,53800.0
2010-08-12 12:35:00,28.06,28.08,28.04,28.08,28700.0,28.06,28.08,28.04,28.08,28700.0
2010-08-12 12:40:00,28.08,28.09,28.05,28.07,65200.0,28.08,28.09,28.05,28.07,65200.0
2010-08-12 12:45:00,28.07,28.1,28.06,28.07,36200.0,28.07,28.1,28.06,28.07,36200.0
2010-08-12 12:50:00,28.08,28.13,28.07,28.13,65500.0,28.08,28.13,28.07,28.13,65500.0
2010-08-12 12:55:00,28.13,28.13,28.09,28.11,32700.0,28.13,28.13,28.09,28.11,32700.0
2010-08-12 13:00:00,28.12,28.15,28.1,28.1,24800.0,28.12,28.15,28.1,28.1,24800.0
2010-08-12 13:05:00,28.1,28.11,28.06,28.06,76900.0,28.1,28.11,28.06,28.06,76900.0
2010-08-12 13:10:00,28.06,28.07,28.04,28.06,48700.0,28.06,28.07,28.04,28.06,48700.0
2010-08-12 13:15:00,28.06,28.07,28.05,28.05,21200.0,28.06,28.07,28.05,28.05,21200.0
2010-08-12 13:20:00,28.06,28.08,28.05,28.06,59100.0,28.06,28.08,28.05,28.06,59100.0
2010-08-12 13:25:00,28.05,28.06,28.03,28.05,87700.0,28.05,28.06,28.03,28.05,87700.0
2010-08-12 13:30:00,28.05,28.06,28.0,28.02,69400.0,28.05,28.06,28.0,28.02,69400.0
2010-08-12 13:35:00,28.01,28.04,28.01,28.03,34000.0,28.01,28.04,28.01,28.03,34000.0
2010-08-12 13:40:00,28.02,28.03,28.0,28.0,61700.0,28.02,28.03,28.0,28.0,61700.0
2010-08-12 13:45:00,28.0,28.0,27.98,27.99,82700.0,28.0,28.0,27.98,27.99,82700.0
2010-08-12 13:50:00,27.99,28.01,27.99,28.0,76700.0,27.99,28.01,27.99,28.0,76700.0
2010-08-12 13:55:00,28.0,28.05,28.0,28.03,39200.0,28.0,28.05,28.0,28.03,39200.0
2010-08-12 14:00:00,28.03,28.04,28.01,28.01,11000.0,28.03,28.04,28.01,28.01,11000.0
2010-08-12 14:05:00,28.01,28.05,28.01,28.02,52700.0,28.01,28.05,28.01,28.02,52700.0
2010-08-12 14:10:00,28.01,28.03,28.0,28.01,40100.0,28.01,28.03,28.0,28.01,40100.0
2010-08-12 14:15:00,28.02,28.03,28.01,28.01,52200.0,28.02,28.03,28.01,28.01,52200.0
2010-08-12 14:20:00,28.01,28.01,27.97,28.01,101000.0,28.01,28.01,27.97,28.01,101000.0
2010-08-12 14:25:00,28.01,28.04,28.0,28.01,57400.0,28.01,28.04,28.0,28.01,57400.0
2010-08-12 14:30:00,28.01,28.02,27.99,28.0,94600.0,28.01,28.02,27.99,28.0,94600.0
2010-08-12 14:35:00,28.01,28.01,27.97,28.0,142800.0,28.01,28.01,27.97,28.0,142800.0
2010-08-12 14:40:00,28.0,28.01,27.99,28.0,75000.0,28.0,28.01,27.99,28.0,75000.0
2010-08-12 14:45:00,28.0,28.01,27.99,28.01,89100.0,28.0,28.01,27.99,28.01,89100.0
2010-08-12 14:50:00,28.01,28.06,28.0,28.05,69400.0,28.01,28.06,28.0,28.05,69400.0
2010-08-12 14:55:00,28.06,28.06,28.02,28.03,33300.0,28.06,28.06,28.02,28.03,33300.0
2010-08-12 15:00:00,28.03,28.1,28.02,28.09,153400.0,28.03,28.1,28.02,28.09,153400.0
2010-08-12 15:05:00,28.09,28.1,28.06,28.07,103900.0,28.09,28.1,28.06,28.07,103900.0
2010-08-12 15:10:00,28.08,28.13,28.07,28.09,83000.0,28.08,28.13,28.07,28.09,83000.0
2010-08-12 15:15:00,28.1,28.11,28.06,28.07,205700.0,28.1,28.11,28.06,28.07,205700.0
2010-08-12 15:20:00,28.07,28.12,28.06,28.12,110600.0,28.07,28.12,28.06,28.12,110600.0
2010-08-12 15:25:00,28.12,28.12,28.07,28.09,160200.0,28.12,28.12,28.07,28.09,160200.0
2010-08-12 15:30:00,28.09,28.17,28.08,28.16,141000.0,28.09,28.17,28.08,28.16,141000.0
2010-08-12 15:35:00,28.15,28.15,28.09,28.1,97300.0,28.15,28.15,28.09,28.1,97300.0
2010-08-12 15:40:00,28.1,28.11,28.04,28.07,231700.0,28.1,28.11,28.04,28.07,231700.0
2010-08-12 15:45:00,28.07,28.08,28.05,28.08,121100.0,28.07,28.08,28.05,28.08,121100.0
2010-08-12 15:50:00,28.07,28.11,28.06,28.09,218800.0,28.07,28.11,28.06,28.09,218800.0
2010-08-12 15:55:00,28.09,28.11,28.06,28.06,282000.0,28.09,28.11,28.06,28.06,282000.0
2010-08-13 09:30:00,27.92,28.05,27.91,28.0,145900.0,27.92,28.05,27.91,28.0,145900.0
2010-08-13 09:35:00,28.0,28.15,27.98,28.02,121800.0,28.0,28.15,27.98,28.02,121800.0
2010-08-13 09:40:00,28.02,28.06,27.96,28.03,96200.0,28.02,28.06,27.96,28.03,96200.0
2010-08-13 09:45:00,28.03,28.08,28.01,28.08,108500.0,28.03,28.08,28.01,28.08,108500.0
2010-08-13 09:50:00,28.07,28.08,27.98,28.01,105200.0,28.07,28.08,27.98,28.01,105200.0
2010-08-13 09:55:00,28.01,28.07,27.99,28.05,344100.0,28.01,28.07,27.99,28.05,344100.0
2010-08-13 10:00:00,28.06,28.1,28.03,28.08,141700.0,28.06,28.1,28.03,28.08,141700.0
2010-08-13 10:05:00,28.09,28.1,28.07,28.07,179400.0,28.09,28.1,28.07,28.07,179400.0
2010-08-13 10:10:00,28.07,28.09,28.03,28.06,142500.0,28.07,28.09,28.03,28.06,142500.0
2010-08-13 10:15:00,28.06,28.08,28.02,28.02,62900.0,28.06,28.08,28.02,28.02,62900.0
2010-08-13 10:20:00,28.02,28.04,27.97,27.99,77500.0,28.02,28.04,27.97,27.99,77500.0
2010-08-13 10:25:00,27.99,28.05,27.98,28.05,107100.0,27.99,28.05,27.98,28.05,107100.0
2010-08-13 10:30:00,28.05,28.06,28.0,28.05,28500.0,28.05,28.06,28.0,28.05,28500.0
2010-08-13 10:35:00,28.05,28.09,28.03,28.04,54500.0,28.05,28.09,28.03,28.04,54500.0
2010-08-13 10:40:00,28.03,28.03,27.98,27.98,61400.0,28.03,28.03,27.98,27.98,61400.0
2010-08-13 10:45:00,27.97,27.97,27.86,27.91,181100.0,27.97,27.97,27.86,27.91,181100.0
2010-08-13 10:50:00,27.9,27.99,27.9,27.95,51100.0,27.9,27.99,27.9,27.95,51100.0
2010-08-13 10:55:00,27.96,28.02,27.94,28.02,99000.0,27.96,28.02,27.94,28.02,99000.0
2010-08-13 11:00:00,28.02,28.05,28.02,28.04,79300.0,28.02,28.05,28.02,28.04,79300.0
2010-08-13 11:05:00,28.04,28.07,28.03,28.06,51000.0,28.04,28.07,28.03,28.06,51000.0
2010-08-13 11:10:00,28.06,28.06,28.02,28.04,18800.0,28.06,28.06,28.02,28.04,18800.0
2010-08-13 11:15:00,28.04,28.11,28.03,28.06,43500.0,28.04,28.11,28.03,28.06,43500.0
2010-08-13 11:20:00,28.06,28.07,28.01,28.02,42900.0,28.06,28.07,28.01,28.02,42900.0
2010-08-13 11:25:00,28.01,28.02,27.99,28.01,36700.0,28.01,28.02,27.99,28.01,36700.0
2010-08-13 11:30:00,28.02,28.02,27.98,28.01,75400.0,28.02,28.02,27.98,28.01,75400.0
2010-08-13 11:35:00,28.01,28.01,27.98,28.01,76800.0,28.01,28.01,27.98,28.01,76800.0
2010-08-13 11:40:00,28.01,28.07,28.0,28.06,39300.0,28.01,28.07,28.0,28.06,39300.0
2010-08-13 11:45:00,28.06,28.06,28.02,28.05,36900.0,28.06,28.06,28.02,28.05,36900.0
2010-08-13 11:50:00,28.05,28.05,28.0,28.03,18600.0,28.05,28.05,28.0,28.03,18600.0
2010-08-13 11:55:00,28.04,28.09,28.03,28.03,30800.0,28.04,28.09,28.03,28.03,30800.0
2010-08-13 12:00:00,28.03,28.09,28.03,28.08,15000.0,28.03,28.09,28.03,28.08,15000.0
2010-08-13 12:05:00,28.08,28.13,28.08,28.13,30600.0,28.08,28.13,28.08,28.13,30600.0
2010-08-13 12:10:00,28.13,28.17,28.12,28.14,62000.0,28.13,28.17,28.12,28.14,62000.0
2010-08-13 12:15:00,28.14,28.19,28.14,28.19,127000.0,28.14,28.19,28.14,28.19,127000.0
2010-08-13 12:20:00,28.19,28.23,28.18,28.21,68100.0,28.19,28.23,28.18,28.21,68100.0
2010-08-13 12:25:00,28.2,28.24,28.2,28.24,30700.0,28.2,28.24,28.2,28.24,30700.0
2010-08-13 12:30:00,28.24,28.24,28.18,28.18,54800.0,28.24,28.24,28.18,28.18,54800.0
2010-08-13 12:35:00,28.18,28.2,28.17,28.19,58700.0,28.18,28.2,28.17,28.19,58700.0
2010-08-13 12:40:00,28.19,28.2,28.18,28.19,23800.0,28.19,28.2,28.18,28.19,23800.0
2010-08-13 12:45:00,28.18,28.23,28.18,28.22,32100.0,28.18,28.23,28.18,28.22,32100.0
2010-08-13 12:50:00,28.22,28.23,28.2,28.22,36100.0,28.22,28.23,28.2,28.22,36100.0
2010-08-13 12:55:00,28.23,28.23,28.18,28.2,42400.0,28.23,28.23,28.18,28.2,42400.0
2010-08-13 13:00:00,28.2,28.21,28.18,28.2,47700.0,28.2,28.21,28.18,28.2,47700.0
2010-08-13 13:05:00,28.19,28.21,28.17,28.18,40900.0,28.19,28.21,28.17,28.18,40900.0
2010-08-13 13:10:00,28.19,28.22,28.19,28.22,48900.0,28.19,28.22,28.19,28.22,48900.0
2010-08-13 13:15:00,28.21,28.23,28.19,28.22,246000.0,28.21,28.23,28.19,28.22,246000.0
2010-08-13 13:20:00,28.23,28.24,28.21,28.23,76100.0,28.23,28.24,28.21,28.23,76100.0
2010-08-13 13:25:00,28.22,28.27,28.22,28.26,41600.0,28.22,28.27,28.22,28.26,41600.0
2010-08-13 13:30:00,28.25,28.28,28.25,28.27,47200.0,28.25,28.28,28.25,28.27,47200.0
2010-08-13 13:35:00,28.27,28.32,28.25,28.32,268900.0,28.27,28.32,28.25,28.32,268900.0
2010-08-13 13:40:00,28.32,28.34,28.3,28.31,55100.0,28.32,28.34,28.3,28.31,55100.0
2010-08-13 13:45:00,28.31,28.34,28.28,28.28,73800.0,28.31,28.34,28.28,28.28,73800.0
2010-08-13 13:50:00,28.28,28.3,28.27,28.28,33400.0,28.28,28.3,28.27,28.28,33400.0
2010-08-13 13:55:00,28.27,28.28,28.24,28.27,16900.0,28.27,28.28,28.24,28.27,16900.0
2010-08-13 14:00:00,28.26,28.27,28.22,28.23,56200.0,28.26,28.27,28.22,28.23,56200.0
2010-08-13 14:05:00,28.22,28.25,28.22,28.22,39300.0,28.22,28.25,28.22,28.22,39300.0
2010-08-13 14:10:00,28.23,28.24,28.22,28.22,20500.0,28.23,28.24,28.22,28.22,20500.0
2010-08-13 14:15:00,28.22,28.24,28.22,28.23,69700.0,28.22,28.24,28.22,28.23,69700.0
2010-08-13 14:20:00,28.23,28.23,28.2,28.22,92000.0,28.23,28.23,28.2,28.22,92000.0
2010-08-13 14:25:00,28.22,28.23,28.19,28.23,33600.0,28.22,28.23,28.19,28.23,33600.0
2010-08-13 14:30:00,28.22,28.23,28.2,28.2,17600.0,28.22,28.23,28.2,28.2,17600.0
2010-08-13 14:35:00,28.2,28.2,28.17,28.19,57500.0,28.2,28.2,28.17,28.19,57500.0
2010-08-13 14:40:00,28.18,28.22,28.18,28.22,25500.0,28.18,28.22,28.18,28.22,25500.0
2010-08-13 14:45:00,28.21,28.22,28.17,28.17,26400.0,28.21,28.22,28.17,28.17,26400.0
2010-08-13 14:50:00,28.17,28.18,28.15,28.15,50300.0,28.17,28.18,28.15,28.15,50300.0
2010-08-13 14:55:00,28.15,28.17,28.12,28.16,31500.0,28.15,28.17,28.12,28.16,31500.0
2010-08-13 15:00:00,28.17,28.2,28.16,28.18,132900.0,28.17,28.2,28.16,28.18,132900.0
2010-08-13 15:05:00,28.18,28.21,28.17,28.18,125400.0,28.18,28.21,28.17,28.18,125400.0
2010-08-13 15:10:00,28.18,28.19,28.16,28.16,33600.0,28.18,28.19,28.16,28.16,33600.0
2010-08-13 15:15:00,28.17,28.18,28.15,28.17,36300.0,28.17,28.18,28.15,28.17,36300.0
2010-08-13 15:20:00,28.17,28.2,28.17,28.18,55500.0,28.17,28.2,28.17,28.18,55500.0
2010-08-13 15:25:00,28.18,28.18,28.15,28.16,116900.0,28.18,28.18,28.15,28.16,116900.0
2010-08-13 15:30:00,28.16,28.2,28.15,28.19,98300.0,28.16,28.2,28.15,28.19,98300.0
2010-08-13 15:35:00,28.19,28.19,28.17,28.18,72300.0,28.19,28.19,28.17,28.18,72300.0
2010-08-13 15:40:00,28.19,28.2,28.14,28.14,257600.0,28.19,28.2,28.14,28.14,257600.0
2010-08-13 15:45:00,28.14,28.14,28.05,28.1,131100.0,28.14,28.14,28.05,28.1,131100.0
2010-08-13 15:50:00,28.1,28.1,28.04,28.04,139500.0,28.1,28.1,28.04,28.04,139500.0
2010-08-13 15:55:00,28.04,28.06,28.01,28.01,220400.0,28.04,28.06,28.01,28.01,220400.0
2010-08-16 09:30:00,27.81,27.82,27.56,27.63,142900.0,27.81,27.82,27.56,27.63,142900.0
2010-08-16 09:35:00,27.63,27.65,27.53,27.62,126100.0,27.63,27.65,27.53,27.62,126100.0
2010-08-16 09:40:00,27.63,27.78,27.63,27.77,108500.0,27.63,27.78,27.63,27.77,108500.0
2010-08-16 09:45:00,27.77,27.8,27.74,27.77,100100.0,27.77,27.8,27.74,27.77,100100.0
2010-08-16 09:50:00,27.78,27.79,27.74,27.78,74000.0,27.78,27.79,27.74,27.78,74000.0
2010-08-16 09:55:00,27.78,27.78,27.72,27.72,114300.0,27.78,27.78,27.72,27.72,114300.0
2010-08-16 10:00:00,27.72,27.73,27.64,27.72,204800.0,27.72,27.73,27.64,27.72,204800.0
2010-08-16 10:05:00,27.73,27.8,27.69,27.76,140500.0,27.73,27.8,27.69,27.76,140500.0
2010-08-16 10:10:00,27.77,27.84,27.73,27.74,92400.0,27.77,27.84,27.73,27.74,92400.0
2010-08-16 10:15:00,27.72,27.78,27.7,27.75,82700.0,27.72,27.78,27.7,27.75,82700.0
2010-08-16 10:20:00,27.76,27.8,27.71,27.72,76700.0,27.76,27.8,27.71,27.72,76700.0
2010-08-16 10:25:00,27.73,27.76,27.69,27.7,72700.0,27.73,27.76,27.69,27.7,72700.0
2010-08-16 10:30:00,27.7,27.78,27.69,27.76,90800.0,27.7,27.78,27.69,27.76,90800.0
2010-08-16 10:35:00,27.75,27.81,27.75,27.78,61800.0,27.75,27.81,27.75,27.78,61800.0
2010-08-16 10:40:00,27.78,27.79,27.72,27.74,31300.0,27.78,27.79,27.72,27.74,31300.0
2010-08-16 10:45:00,27.74,27.75,27.72,27.73,46300.0,27.74,27.75,27.72,27.73,46300.0
2010-08-16 10:50:00,27.73,27.74,27.68,27.69,43900.0,27.73,27.74,27.68,27.69,43900.0
2010-08-16 10:55:00,27.69,27.72,27.68,27.7,38100.0,27.69,27.72,27.68,27.7,38100.0
2010-08-16 11:00:00,27.7,27.7,27.59,27.59,89200.0,27.7,27.7,27.59,27.59,89200.0
2010-08-16 11:05:00,27.58,27.6,27.55,27.55,57900.0,27.58,27.6,27.55,27.55,57900.0
2010-08-16 11:10:00,27.55,27.57,27.51,27.52,114300.0,27.55,27.57,27.51,27.52,114300.0
2010-08-16 11:15:00,27.52,27.53,27.49,27.53,85900.0,27.52,27.53,27.49,27.53,85900.0
2010-08-16 11:20:00,27.54,27.56,27.51,27.51,72100.0,27.54,27.56,27.51,27.51,72100.0
2010-08-16 11:25:00,27.52,27.52,27.45,27.46,74000.0,27.52,27.52,27.45,27.46,74000.0
2010-08-16 11:30:00,27.46,27.54,27.46,27.54,75100.0,27.46,27.54,27.46,27.54,75100.0
2010-08-16 11:35:00,27.54,27.57,27.54,27.54,75700.0,27.54,27.57,27.54,27.54,75700.0
2010-08-16 11:40:00,27.53,27.56,27.53,27.54,47400.0,27.53,27.56,27.53,27.54,47400.0
2010-08-16 11:45:00,27.54,27.54,27.5,27.52,35300.0,27.54,27.54,27.5,27.52,35300.0
2010-08-16 11:50:00,27.53,27.53,27.51,27.53,50200.0,27.53,27.53,27.51,27.53,50200.0
2010-08-16 11:55:00,27.53,27.53,27.49,27.49,30500.0,27.53,27.53,27.49,27.49,30500.0
2010-08-16 12:00:00,27.5,27.53,27.49,27.51,47700.0,27.5,27.53,27.49,27.51,47700.0
2010-08-16 12:05:00,27.51,27.52,27.48,27.48,38600.0,27.51,27.52,27.48,27.48,38600.0
2010-08-16 12:10:00,27.49,27.49,27.48,27.48,15000.0,27.49,27.49,27.48,27.48,15000.0
2010-08-16 12:15:00,27.49,27.49,27.45,27.47,56200.0,27.49,27.49,27.45,27.47,56200.0
2010-08-16 12:20:00,27.48,27.49,27.46,27.46,71900.0,27.48,27.49,27.46,27.46,71900.0
2010-08-16 12:25:00,27.46,27.5,27.44,27.49,66900.0,27.46,27.5,27.44,27.49,66900.0
2010-08-16 12:30:00,27.5,27.53,27.49,27.52,34000.0,27.5,27.53,27.49,27.52,34000.0
2010-08-16 12:35:00,27.52,27.55,27.51,27.55,41600.0,27.52,27.55,27.51,27.55,41600.0
2010-08-16 12:40:00,27.55,27.56,27.52,27.52,48700.0,27.55,27.56,27.52,27.52,48700.0
2010-08-16 12:45:00,27.53,27.54,27.52,27.53,32400.0,27.53,27.54,27.52,27.53,32400.0
2010-08-16 12:50:00,27.54,27.54,27.46,27.47,34400.0,27.54,27.54,27.46,27.47,34400.0
2010-08-16 12:55:00,27.47,27.48,27.45,27.45,30700.0,27.47,27.48,27.45,27.45,30700.0
2010-08-16 13:00:00,27.45,27.47,27.45,27.45,64500.0,27.45,27.47,27.45,27.45,64500.0
2010-08-16 13:05:00,27.44,27.45,27.4,27.43,78200.0,27.44,27.45,27.4,27.43,78200.0
2010-08-16 13:10:00,27.44,27.45,27.38,27.38,77900.0,27.44,27.45,27.38,27.38,77900.0
2010-08-16 13:15:00,27.39,27.39,27.38,27.38,74100.0,27.39,27.39,27.38,27.38,74100.0
2010-08-16 13:20:00,27.39,27.39,27.34,27.37,172100.0,27.39,27.39,27.34,27.37,172100.0
2010-08-16 13:25:00,27.37,27.41,27.37,27.4,53300.0,27.37,27.41,27.37,27.4,53300.0
2010-08-16 13:30:00,27.4,27.42,27.4,27.4,58300.0,27.4,27.42,27.4,27.4,58300.0
2010-08-16 13:35:00,27.41,27.42,27.4,27.42,44300.0,27.41,27.42,27.4,27.42,44300.0
2010-08-16 13:40:00,27.42,27.45,27.41,27.43,29300.0,27.42,27.45,27.41,27.43,29300.0
2010-08-16 13:45:00,27.44,27.44,27.41,27.43,42200.0,27.44,27.44,27.41,27.43,42200.0
2010-08-16 13:50:00,27.43,27.43,27.38,27.38,37100.0,27.43,27.43,27.38,27.38,37100.0
2010-08-16 13:55:00,27.39,27.45,27.38,27.45,57700.0,27.39,27.45,27.38,27.45,57700.0
2010-08-16 14:00:00,27.46,27.5,27.45,27.5,53900.0,27.46,27.5,27.45,27.5,53900.0
2010-08-16 14:05:00,27.5,27.51,27.43,27.43,119800.0,27.5,27.51,27.43,27.43,119800.0
2010-08-16 14:10:00,27.43,27.43,27.39,27.41,47200.0,27.43,27.43,27.39,27.41,47200.0
2010-08-16 14:15:00,27.41,27.43,27.4,27.42,57800.0,27.41,27.43,27.4,27.42,57800.0
2010-08-16 14:20:00,27.41,27.42,27.41,27.42,18100.0,27.41,27.42,27.41,27.42,18100.0
2010-08-16 14:25:00,27.41,27.43,27.41,27.41,35700.0,27.41,27.43,27.41,27.41,35700.0
2010-08-16 14:30:00,27.41,27.42,27.38,27.38,32200.0,27.41,27.42,27.38,27.38,32200.0
2010-08-16 14:35:00,27.39,27.39,27.37,27.37,65400.0,27.39,27.39,27.37,27.37,65400.0
2010-08-16 14:40:00,27.38,27.38,27.31,27.33,94900.0,27.38,27.38,27.31,27.33,94900.0
2010-08-16 14:45:00,27.33,27.34,27.32,27.33,65900.0,27.33,27.34,27.32,27.33,65900.0
2010-08-16 14:50:00,27.32,27.32,27.24,27.27,134900.0,27.32,27.32,27.24,27.27,134900.0
2010-08-16 14:55:00,27.27,27.28,27.24,27.25,61100.0,27.27,27.28,27.24,27.25,61100.0
2010-08-16 15:00:00,27.26,27.3,27.25,27.27,172400.0,27.26,27.3,27.25,27.27,172400.0
2010-08-16 15:05:00,27.27,27.28,27.24,27.25,111800.0,27.27,27.28,27.24,27.25,111800.0
2010-08-16 15:10:00,27.25,27.26,27.22,27.23,53000.0,27.25,27.26,27.22,27.23,53000.0
2010-08-16 15:15:00,27.22,27.25,27.21,27.24,98900.0,27.22,27.25,27.21,27.24,98900.0
2010-08-16 15:20:00,27.25,27.25,27.23,27.24,71900.0,27.25,27.25,27.23,27.24,71900.0
2010-08-16 15:25:00,27.25,27.31,27.24,27.3,89500.0,27.25,27.31,27.24,27.3,89500.0
2010-08-16 15:30:00,27.31,27.31,27.28,27.29,159500.0,27.31,27.31,27.28,27.29,159500.0
2010-08-16 15:35:00,27.3,27.32,27.29,27.32,138800.0,27.3,27.32,27.29,27.32,138800.0
2010-08-16 15:40:00,27.32,27.36,27.31,27.35,96100.0,27.32,27.36,27.31,27.35,96100.0
2010-08-16 15:45:00,27.36,27.36,27.32,27.32,127400.0,27.36,27.36,27.32,27.32,127400.0
2010-08-16 15:50:00,27.33,27.33,27.29,27.31,209400.0,27.33,27.33,27.29,27.31,209400.0
2010-08-16 15:55:00,27.3,27.34,27.3,27.34,236800.0,27.3,27.34,27.3,27.34,236800.0
2010-08-17 09:30:00,27.44,27.58,27.44,27.49,118200.0,27.44,27.58,27.44,27.49,118200.0
2010-08-17 09:35:00,27.49,27.58,27.42,27.57,71700.0,27.49,27.58,27.42,27.57,71700.0
2010-08-17 09:40:00,27.56,27.57,27.44,27.52,41000.0,27.56,27.57,27.44,27.52,41000.0
2010-08-17 09:45:00,27.52,27.53,27.47,27.5,64900.0,27.52,27.53,27.47,27.5,64900.0
2010-08-17 09:50:00,27.5,27.65,27.49,27.63,75100.0,27.5,27.65,27.49,27.63,75100.0
2010-08-17 09:55:00,27.63,27.63,27.58,27.61,77300.0,27.63,27.63,27.58,27.61,77300.0
2010-08-17 10:00:00,27.61,27.65,27.59,27.61,85500.0,27.61,27.65,27.59,27.61,85500.0
2010-08-17 10:05:00,27.61,27.64,27.6,27.64,50900.0,27.61,27.64,27.6,27.64,50900.0
2010-08-17 10:10:00,27.63,27.64,27.57,27.61,66500.0,27.63,27.64,27.57,27.61,66500.0
2010-08-17 10:15:00,27.62,27.62,27.58,27.62,47400.0,27.62,27.62,27.58,27.62,47400.0
2010-08-17 10:20:00,27.62,27.65,27.59,27.63,121700.0,27.62,27.65,27.59,27.63,121700.0
2010-08-17 10:25:00,27.62,27.64,27.59,27.62,38600.0,27.62,27.64,27.59,27.62,38600.0
2010-08-17 10:30:00,27.63,27.68,27.62,27.68,44100.0,27.63,27.68,27.62,27.68,44100.0
2010-08-17 10:35:00,27.67,27.7,27.66,27.7,16500.0,27.67,27.7,27.66,27.7,16500.0
2010-08-17 10:40:00,27.71,27.74,27.7,27.73,37500.0,27.71,27.74,27.7,27.73,37500.0
2010-08-17 10:45:00,27.72,27.78,27.72,27.76,35200.0,27.72,27.78,27.72,27.76,35200.0
2010-08-17 10:50:00,27.77,27.81,27.77,27.81,31200.0,27.77,27.81,27.77,27.81,31200.0
2010-08-17 10:55:00,27.8,27.83,27.78,27.81,41300.0,27.8,27.83,27.78,27.81,41300.0
2010-08-17 11:00:00,27.81,27.9,27.81,27.86,97700.0,27.81,27.9,27.81,27.86,97700.0
2010-08-17 11:05:00,27.86,27.95,27.85,27.95,519100.0,27.86,27.95,27.85,27.95,519100.0
2010-08-17 11:10:00,27.95,28.07,27.95,28.07,84000.0,27.95,28.07,27.95,28.07,84000.0
2010-08-17 11:15:00,28.07,28.07,28.01,28.03,54800.0,28.07,28.07,28.01,28.03,54800.0
2010-08-17 11:20:00,28.03,28.04,28.02,28.02,18800.0,28.03,28.04,28.02,28.02,18800.0
2010-08-17 11:25:00,28.02,28.03,27.98,27.99,73700.0,28.02,28.03,27.98,27.99,73700.0
2010-08-17 11:30:00,28.0,28.07,27.98,28.03,190400.0,28.0,28.07,27.98,28.03,190400.0
2010-08-17 11:35:00,28.02,28.05,28.02,28.03,42700.0,28.02,28.05,28.02,28.03,42700.0
2010-08-17 11:40:00,28.03,28.04,27.99,27.99,23100.0,28.03,28.04,27.99,27.99,23100.0
2010-08-17 11:45:00,27.99,28.01,27.98,28.0,58900.0,27.99,28.01,27.98,28.0,58900.0
2010-08-17 11:50:00,28.0,28.01,27.97,27.98,39600.0,28.0,28.01,27.97,27.98,39600.0
2010-08-17 11:55:00,27.98,28.0,27.97,27.98,58300.0,27.98,28.0,27.97,27.98,58300.0
2010-08-17 12:00:00,27.98,28.0,27.95,27.98,42100.0,27.98,28.0,27.95,27.98,42100.0
2010-08-17 12:05:00,27.98,27.99,27.96,27.97,45100.0,27.98,27.99,27.96,27.97,45100.0
2010-08-17 12:10:00,27.97,27.99,27.96,27.99,27300.0,27.97,27.99,27.96,27.99,27300.0
2010-08-17 12:15:00,27.99,28.0,27.95,27.96,70000.0,27.99,28.0,27.95,27.96,70000.0
2010-08-17 12:20:00,27.97,27.97,27.93,27.93,260400.0,27.97,27.97,27.93,27.93,260400.0
2010-08-17 12:25:00,27.94,27.94,27.92,27.92,63600.0,27.94,27.94,27.92,27.92,63600.0
2010-08-17 12:30:00,27.92,27.93,27.92,27.92,22900.0,27.92,27.93,27.92,27.92,22900.0
2010-08-17 12:35:00,27.93,27.93,27.92,27.93,24600.0,27.93,27.93,27.92,27.93,24600.0
2010-08-17 12:40:00,27.92,27.94,27.92,27.93,23200.0,27.92,27.94,27.92,27.93,23200.0
2010-08-17 12:45:00,27.94,27.94,27.9,27.91,55000.0,27.94,27.94,27.9,27.91,55000.0
2010-08-17 12:50:00,27.9,27.92,27.88,27.92,60100.0,27.9,27.92,27.88,27.92,60100.0
2010-08-17 12:55:00,27.92,27.92,27.89,27.89,72800.0,27.92,27.92,27.89,27.89,72800.0
2010-08-17 13:00:00,27.89,27.9,27.88,27.89,47700.0,27.89,27.9,27.88,27.89,47700.0
2010-08-17 13:05:00,27.89,27.9,27.88,27.9,15300.0,27.89,27.9,27.88,27.9,15300.0
2010-08-17 13:10:00,27.89,27.92,27.89,27.91,59100.0,27.89,27.92,27.89,27.91,59100.0
2010-08-17 13:15:00,27.91,28.0,27.91,27.95,170500.0,27.91,28.0,27.91,27.95,170500.0
2010-08-17 13:20:00,27.96,27.97,27.93,27.94,43400.0,27.96,27.97,27.93,27.94,43400.0
2010-08-17 13:25:00,27.94,27.96,27.93,27.95,46400.0,27.94,27.96,27.93,27.95,46400.0
2010-08-17 13:30:00,27.95,27.99,27.95,27.98,91000.0,27.95,27.99,27.95,27.98,91000.0
2010-08-17 13:35:00,27.96,27.99,27.96,27.98,17100.0,27.96,27.99,27.96,27.98,17100.0
2010-08-17 13:40:00,27.97,28.0,27.96,28.0,25600.0,27.97,28.0,27.96,28.0,25600.0
2010-08-17 13:45:00,28.0,28.0,27.98,27.99,36600.0,28.0,28.0,27.98,27.99,36600.0
2010-08-17 13:50:00,27.99,28.0,27.93,27.93,41300.0,27.99,28.0,27.93,27.93,41300.0
2010-08-17 13:55:00,27.94,27.95,27.93,27.95,51400.0,27.94,27.95,27.93,27.95,51400.0
2010-08-17 14:00:00,27.95,27.96,27.94,27.95,72000.0,27.95,27.96,27.94,27.95,72000.0
2010-08-17 14:05:00,27.96,27.96,27.94,27.95,30200.0,27.96,27.96,27.94,27.95,30200.0
2010-08-17 14:10:00,27.95,28.0,27.95,28.0,33200.0,27.95,28.0,27.95,28.0,33200.0
2010-08-17 14:15:00,28.0,28.0,27.97,27.98,57900.0,28.0,28.0,27.97,27.98,57900.0
2010-08-17 14:20:00,27.98,27.98,27.96,27.98,35900.0,27.98,27.98,27.96,27.98,35900.0
2010-08-17 14:25:00,27.98,28.0,27.97,27.98,73200.0,27.98,28.0,27.97,27.98,73200.0
2010-08-17 14:30:00,27.99,28.0,27.94,27.94,34200.0,27.99,28.0,27.94,27.94,34200.0
2010-08-17 14:35:00,27.95,27.95,27.94,27.95,9700.0,27.95,27.95,27.94,27.95,9700.0
2010-08-17 14:40:00,27.95,27.95,27.91,27.92,43300.0,27.95,27.95,27.91,27.92,43300.0
2010-08-17 14:45:00,27.91,27.92,27.89,27.91,38300.0,27.91,27.92,27.89,27.91,38300.0
2010-08-17 14:50:00,27.92,27.95,27.91,27.95,30200.0,27.92,27.95,27.91,27.95,30200.0
2010-08-17 14:55:00,27.94,27.94,27.91,27.92,33900.0,27.94,27.94,27.91,27.92,33900.0
2010-08-17 15:00:00,27.92,27.94,27.9,27.92,44300.0,27.92,27.94,27.9,27.92,44300.0
2010-08-17 15:05:00,27.92,27.92,27.88,27.9,46200.0,27.92,27.92,27.88,27.9,46200.0
2010-08-17 15:10:00,27.89,27.9,27.87,27.88,36800.0,27.89,27.9,27.87,27.88,36800.0
2010-08-17 15:15:00,27.89,27.92,27.87,27.88,39900.0,27.89,27.92,27.87,27.88,39900.0
2010-08-17 15:20:00,27.88,27.95,27.88,27.95,57600.0,27.88,27.95,27.88,27.95,57600.0
2010-08-17 15:25:00,27.95,27.97,27.93,27.96,42600.0,27.95,27.97,27.93,27.96,42600.0
2010-08-17 15:30:00,27.97,27.97,27.93,27.94,35900.0,27.97,27.97,27.93,27.94,35900.0
2010-08-17 15:35:00,27.93,27.94,27.87,27.89,136900.0,27.93,27.94,27.87,27.89,136900.0
2010-08-17 15:40:00,27.89,27.91,27.86,27.89,88400.0,27.89,27.91,27.86,27.89,88400.0
2010-08-17 15:45:00,27.89,27.94,27.88,27.94,373700.0,27.89,27.94,27.88,27.94,373700.0
2010-08-17 15:50:00,27.93,27.97,27.93,27.94,430200.0,27.93,27.97,27.93,27.94,430200.0
2010-08-17 15:55:00,27.94,27.96,27.9,27.95,665200.0,27.94,27.96,27.9,27.95,665200.0
2010-08-18 09:30:00,27.79,27.85,27.49,27.6,148700.0,27.79,27.85,27.49,27.6,148700.0
2010-08-18 09:35:00,27.58,27.69,27.53,27.66,127800.0,27.58,27.69,27.53,27.66,127800.0
2010-08-18 09:40:00,27.66,27.76,27.56,27.75,126300.0,27.66,27.76,27.56,27.75,126300.0
2010-08-18 09:45:00,27.75,27.87,27.73,27.87,146100.0,27.75,27.87,27.73,27.87,146100.0
2010-08-18 09:50:00,27.87,27.87,27.78,27.83,101800.0,27.87,27.87,27.78,27.83,101800.0
2010-08-18 09:55:00,27.84,27.87,27.81,27.86,26300.0,27.84,27.87,27.81,27.86,26300.0
2010-08-18 10:00:00,27.87,28.04,27.86,28.02,67700.0,27.87,28.04,27.86,28.02,67700.0
2010-08-18 10:05:00,28.02,28.07,28.0,28.03,67000.0,28.02,28.07,28.0,28.03,67000.0
2010-08-18 10:10:00,28.03,28.12,28.03,28.06,72300.0,28.03,28.12,28.03,28.06,72300.0
2010-08-18 10:15:00,28.06,28.08,28.02,28.02,47200.0,28.06,28.08,28.02,28.02,47200.0
2010-08-18 10:20:00,28.02,28.02,27.92,27.95,54600.0,28.02,28.02,27.92,27.95,54600.0
2010-08-18 10:25:00,27.95,27.95,27.87,27.9,38900.0,27.95,27.95,27.87,27.9,38900.0
2010-08-18 10:30:00,27.89,27.96,27.89,27.96,52100.0,27.89,27.96,27.89,27.96,52100.0
2010-08-18 10:35:00,27.96,28.04,27.96,28.0,54700.0,27.96,28.04,27.96,28.0,54700.0
2010-08-18 10:40:00,28.0,28.02,27.98,28.01,32300.0,28.0,28.02,27.98,28.01,32300.0
2010-08-18 10:45:00,28.01,28.01,27.93,27.96,41400.0,28.01,28.01,27.93,27.96,41400.0
2010-08-18 10:50:00,27.96,27.97,27.9,27.94,41100.0,27.96,27.97,27.9,27.94,41100.0
2010-08-18 10:55:00,27.93,27.94,27.9,27.92,34400.0,27.93,27.94,27.9,27.92,34400.0
2010-08-18 11:00:00,27.92,27.96,27.9,27.95,52900.0,27.92,27.96,27.9,27.95,52900.0
2010-08-18 11:05:00,27.95,27.95,27.92,27.93,46300.0,27.95,27.95,27.92,27.93,46300.0
2010-08-18 11:10:00,27.93,27.94,27.91,27.94,18300.0,27.93,27.94,27.91,27.94,18300.0
2010-08-18 11:15:00,27.94,27.94,27.87,27.87,40100.0,27.94,27.94,27.87,27.87,40100.0
2010-08-18 11:20:00,27.88,27.9,27.84,27.89,46100.0,27.88,27.9,27.84,27.89,46100.0
2010-08-18 11:25:00,27.89,27.94,27.84,27.84,48700.0,27.89,27.94,27.84,27.84,48700.0
2010-08-18 11:30:00,27.84,27.86,27.81,27.85,66000.0,27.84,27.86,27.81,27.85,66000.0
2010-08-18 11:35:00,27.85,27.86,27.83,27.86,32000.0,27.85,27.86,27.83,27.86,32000.0
2010-08-18 11:40:00,27.86,27.91,27.85,27.9,59100.0,27.86,27.91,27.85,27.9,59100.0
2010-08-18 11:45:00,27.9,27.94,27.88,27.94,39000.0,27.9,27.94,27.88,27.94,39000.0
2010-08-18 11:50:00,27.93,27.95,27.91,27.94,106200.0,27.93,27.95,27.91,27.94,106200.0
2010-08-18 11:55:00,27.94,27.94,27.91,27.92,32200.0,27.94,27.94,27.91,27.92,32200.0
2010-08-18 12:00:00,27.92,27.95,27.88,27.88,87500.0,27.92,27.95,27.88,27.88,87500.0
2010-08-18 12:05:00,27.88,27.89,27.86,27.88,51300.0,27.88,27.89,27.86,27.88,51300.0
2010-08-18 12:10:00,27.88,27.92,27.88,27.92,22500.0,27.88,27.92,27.88,27.92,22500.0
2010-08-18 12:15:00,27.92,27.96,27.91,27.95,21800.0,27.92,27.96,27.91,27.95,21800.0
2010-08-18 12:20:00,27.96,27.96,27.92,27.92,38300.0,27.96,27.96,27.92,27.92,38300.0
2010-08-18 12:25:00,27.92,27.94,27.92,27.93,12200.0,27.92,27.94,27.92,27.93,12200.0
2010-08-18 12:30:00,27.94,27.94,27.9,27.9,43200.0,27.94,27.94,27.9,27.9,43200.0
2010-08-18 12:35:00,27.91,27.92,27.88,27.92,39200.0,27.91,27.92,27.88,27.92,39200.0
2010-08-18 12:40:00,27.92,27.98,27.91,27.97,35500.0,27.92,27.98,27.91,27.97,35500.0
2010-08-18 12:45:00,27.97,27.97,27.95,27.97,48200.0,27.97,27.97,27.95,27.97,48200.0
2010-08-18 12:50:00,27.97,28.05,27.96,28.03,43500.0,27.97,28.05,27.96,28.03,43500.0
2010-08-18 12:55:00,28.03,28.09,28.03,28.07,50100.0,28.03,28.09,28.03,28.07,50100.0
2010-08-18 13:00:00,28.06,28.1,28.06,28.09,24000.0,28.06,28.1,28.06,28.09,24000.0
2010-08-18 13:05:00,28.1,28.18,28.09,28.15,59900.0,28.1,28.18,28.09,28.15,59900.0
2010-08-18 13:10:00,28.16,28.17,28.14,28.15,19600.0,28.16,28.17,28.14,28.15,19600.0
2010-08-18 13:15:00,28.15,28.17,28.15,28.17,27100.0,28.15,28.17,28.15,28.17,27100.0
2010-08-18 13:20:00,28.17,28.21,28.16,28.2,57200.0,28.17,28.21,28.16,28.2,57200.0
2010-08-18 13:25:00,28.21,28.23,28.2,28.23,19800.0,28.21,28.23,28.2,28.23,19800.0
2010-08-18 13:30:00,28.22,28.26,28.22,28.25,36600.0,28.22,28.26,28.22,28.25,36600.0
2010-08-18 13:35:00,28.24,28.24,28.18,28.18,32900.0,28.24,28.24,28.18,28.18,32900.0
2010-08-18 13:40:00,28.18,28.21,28.18,28.19,20200.0,28.18,28.21,28.18,28.19,20200.0
2010-08-18 13:45:00,28.19,28.23,28.19,28.21,36100.0,28.19,28.23,28.19,28.21,36100.0
2010-08-18 13:50:00,28.21,28.22,28.2,28.21,7800.0,28.21,28.22,28.2,28.21,7800.0
2010-08-18 13:55:00,28.2,28.25,28.2,28.24,23700.0,28.2,28.25,28.2,28.24,23700.0
2010-08-18 14:00:00,28.24,28.27,28.23,28.25,43900.0,28.24,28.27,28.23,28.25,43900.0
2010-08-18 14:05:00,28.26,28.26,28.22,28.22,9600.0,28.26,28.26,28.22,28.22,9600.0
2010-08-18 14:10:00,28.22,28.24,28.2,28.24,17200.0,28.22,28.24,28.2,28.24,17200.0
2010-08-18 14:15:00,28.24,28.24,28.21,28.21,24600.0,28.24,28.24,28.21,28.21,24600.0
2010-08-18 14:20:00,28.21,28.26,28.21,28.22,21400.0,28.21,28.26,28.21,28.22,21400.0
2010-08-18 14:25:00,28.22,28.27,28.22,28.24,24400.0,28.22,28.27,28.22,28.24,24400.0
2010-08-18 14:30:00,28.23,28.24,28.19,28.21,35800.0,28.23,28.24,28.19,28.21,35800.0
2010-08-18 14:35:00,28.21,28.23,28.21,28.23,16900.0,28.21,28.23,28.21,28.23,16900.0
2010-08-18 14:40:00,28.24,28.25,28.21,28.21,33900.0,28.24,28.25,28.21,28.21,33900.0
2010-08-18 14:45:00,28.21,28.22,28.19,28.21,22500.0,28.21,28.22,28.19,28.21,22500.0
2010-08-18 14:50:00,28.22,28.22,28.18,28.2,28700.0,28.22,28.22,28.18,28.2,28700.0
2010-08-18 14:55:00,28.2,28.2,28.15,28.15,27300.0,28.2,28.2,28.15,28.15,27300.0
2010-08-18 15:00:00,28.15,28.18,28.15,28.16,33200.0,28.15,28.18,28.15,28.16,33200.0
2010-08-18 15:05:00,28.17,28.17,28.1,28.11,43400.0,28.17,28.17,28.1,28.11,43400.0
2010-08-18 15:10:00,28.12,28.14,28.07,28.1,56400.0,28.12,28.14,28.07,28.1,56400.0
2010-08-18 15:15:00,28.11,28.13,28.08,28.1,80300.0,28.11,28.13,28.08,28.1,80300.0
2010-08-18 15:20:00,28.11,28.12,28.07,28.08,49800.0,28.11,28.12,28.07,28.08,49800.0
2010-08-18 15:25:00,28.07,28.09,28.05,28.09,37300.0,28.07,28.09,28.05,28.09,37300.0
2010-08-18 15:30:00,28.08,28.16,28.07,28.16,49700.0,28.08,28.16,28.07,28.16,49700.0
2010-08-18 15:35:00,28.16,28.16,28.12,28.14,74200.0,28.16,28.16,28.12,28.14,74200.0
2010-08-18 15:40:00,28.14,28.16,28.1,28.13,96600.0,28.14,28.16,28.1,28.13,96600.0
2010-08-18 15:45:00,28.13,28.16,28.13,28.16,33600.0,28.13,28.16,28.13,28.16,33600.0
2010-08-18 15:50:00,28.15,28.16,28.11,28.11,53300.0,28.15,28.16,28.11,28.11,53300.0
2010-08-18 15:55:00,28.11,28.14,28.1,28.11,136200.0,28.11,28.14,28.1,28.11,136200.0
2010-08-19 09:30:00,27.85,27.99,27.79,27.93,103800.0,27.85,27.99,27.79,27.93,103800.0
2010-08-19 09:35:00,27.93,28.14,27.93,28.04,107300.0,27.93,28.14,27.93,28.04,107300.0
2010-08-19 09:40:00,28.04,28.11,28.03,28.11,50600.0,28.04,28.11,28.03,28.11,50600.0
2010-08-19 09:45:00,28.1,28.1,28.0,28.02,59600.0,28.1,28.1,28.0,28.02,59600.0
2010-08-19 09:50:00,28.03,28.03,27.94,28.0,57700.0,28.03,28.03,27.94,28.0,57700.0
2010-08-19 09:55:00,27.99,28.0,27.94,27.94,47800.0,27.99,28.0,27.94,27.94,47800.0
2010-08-19 10:00:00,27.94,27.94,27.69,27.72,132400.0,27.94,27.94,27.69,27.72,132400.0
2010-08-19 10:05:00,27.7,27.76,27.68,27.74,92300.0,27.7,27.76,27.68,27.74,92300.0
2010-08-19 10:10:00,27.74,27.8,27.7,27.72,73100.0,27.74,27.8,27.7,27.72,73100.0
2010-08-19 10:15:00,27.72,27.77,27.7,27.75,83700.0,27.72,27.77,27.7,27.75,83700.0
2010-08-19 10:20:00,27.75,27.75,27.65,27.68,123600.0,27.75,27.75,27.65,27.68,123600.0
2010-08-19 10:25:00,27.68,27.68,27.59,27.6,81700.0,27.68,27.68,27.59,27.6,81700.0
2010-08-19 10:30:00,27.59,27.63,27.56,27.62,76700.0,27.59,27.63,27.56,27.62,76700.0
2010-08-19 10:35:00,27.61,27.62,27.5,27.51,76900.0,27.61,27.62,27.5,27.51,76900.0
2010-08-19 10:40:00,27.52,27.54,27.46,27.48,83500.0,27.52,27.54,27.46,27.48,83500.0
2010-08-19 10:45:00,27.48,27.5,27.43,27.47,98700.0,27.48,27.5,27.43,27.47,98700.0
2010-08-19 10:50:00,27.47,27.52,27.45,27.48,82600.0,27.47,27.52,27.45,27.48,82600.0
2010-08-19 10:55:00,27.48,27.55,27.47,27.52,31100.0,27.48,27.55,27.47,27.52,31100.0
2010-08-19 11:00:00,27.51,27.53,27.42,27.42,76900.0,27.51,27.53,27.42,27.42,76900.0
2010-08-19 11:05:00,27.43,27.46,27.42,27.46,100800.0,27.43,27.46,27.42,27.46,100800.0
2010-08-19 11:10:00,27.47,27.51,27.45,27.46,47200.0,27.47,27.51,27.45,27.46,47200.0
2010-08-19 11:15:00,27.46,27.49,27.45,27.47,67400.0,27.46,27.49,27.45,27.47,67400.0
2010-08-19 11:20:00,27.47,27.51,27.45,27.49,41000.0,27.47,27.51,27.45,27.49,41000.0
2010-08-19 11:25:00,27.49,27.55,27.49,27.5,28500.0,27.49,27.55,27.49,27.5,28500.0
2010-08-19 11:30:00,27.51,27.52,27.42,27.44,59200.0,27.51,27.52,27.42,27.44,59200.0
2010-08-19 11:35:00,27.44,27.44,27.34,27.39,72200.0,27.44,27.44,27.34,27.39,72200.0
2010-08-19 11:40:00,27.4,27.4,27.31,27.32,72300.0,27.4,27.4,27.31,27.32,72300.0
2010-08-19 11:45:00,27.32,27.36,27.29,27.33,86700.0,27.32,27.36,27.29,27.33,86700.0
2010-08-19 11:50:00,27.33,27.33,27.27,27.3,69200.0,27.33,27.33,27.27,27.3,69200.0
2010-08-19 11:55:00,27.3,27.37,27.3,27.37,39700.0,27.3,27.37,27.3,27.37,39700.0
2010-08-19 12:00:00,27.37,27.41,27.37,27.39,49300.0,27.37,27.41,27.37,27.39,49300.0
2010-08-19 12:05:00,27.39,27.44,27.35,27.44,23300.0,27.39,27.44,27.35,27.44,23300.0
2010-08-19 12:10:00,27.44,27.44,27.36,27.37,33800.0,27.44,27.44,27.36,27.37,33800.0
2010-08-19 12:15:00,27.37,27.45,27.35,27.45,38800.0,27.37,27.45,27.35,27.45,38800.0
2010-08-19 12:20:00,27.45,27.46,27.43,27.44,27400.0,27.45,27.46,27.43,27.44,27400.0
2010-08-19 12:25:00,27.45,27.46,27.43,27.45,33300.0,27.45,27.46,27.43,27.45,33300.0
2010-08-19 12:30:00,27.46,27.48,27.45,27.47,13400.0,27.46,27.48,27.45,27.47,13400.0
2010-08-19 12:35:00,27.46,27.5,27.46,27.49,27400.0,27.46,27.5,27.46,27.49,27400.0
2010-08-19 12:40:00,27.49,27.49,27.43,27.44,30700.0,27.49,27.49,27.43,27.44,30700.0
2010-08-19 12:45:00,27.45,27.5,27.44,27.48,21900.0,27.45,27.5,27.44,27.48,21900.0
2010-08-19 12:50:00,27.48,27.48,27.42,27.43,36700.0,27.48,27.48,27.42,27.43,36700.0
2010-08-19 12:55:00,27.43,27.47,27.4,27.47,31600.0,27.43,27.47,27.4,27.47,31600.0
2010-08-19 13:00:00,27.47,27.51,27.47,27.51,26400.0,27.47,27.51,27.47,27.51,26400.0
2010-08-19 13:05:00,27.52,27.52,27.47,27.48,31300.0,27.52,27.52,27.47,27.48,31300.0
2010-08-19 13:10:00,27.49,27.51,27.47,27.5,25400.0,27.49,27.51,27.47,27.5,25400.0
2010-08-19 13:15:00,27.5,27.56,27.48,27.56,25900.0,27.5,27.56,27.48,27.56,25900.0
2010-08-19 13:20:00,27.56,27.61,27.56,27.58,77500.0,27.56,27.61,27.56,27.58,77500.0
2010-08-19 13:25:00,27.58,27.59,27.51,27.52,21300.0,27.58,27.59,27.51,27.52,21300.0
2010-08-19 13:30:00,27.51,27.55,27.5,27.53,40300.0,27.51,27.55,27.5,27.53,40300.0
2010-08-19 13:35:00,27.52,27.57,27.52,27.57,20300.0,27.52,27.57,27.52,27.57,20300.0
2010-08-19 13:40:00,27.58,27.58,27.55,27.56,55500.0,27.58,27.58,27.55,27.56,55500.0
2010-08-19 13:45:00,27.57,27.59,27.56,27.58,67100.0,27.57,27.59,27.56,27.58,67100.0
2010-08-19 13:50:00,27.57,27.58,27.54,27.55,30500.0,27.57,27.58,27.54,27.55,30500.0
2010-08-19 13:55:00,27.55,27.57,27.53,27.55,54400.0,27.55,27.57,27.53,27.55,54400.0
2010-08-19 14:00:00,27.54,27.55,27.51,27.54,51400.0,27.54,27.55,27.51,27.54,51400.0
2010-08-19 14:05:00,27.54,27.57,27.5,27.57,42100.0,27.54,27.57,27.5,27.57,42100.0
2010-08-19 14:10:00,27.57,27.61,27.56,27.61,28500.0,27.57,27.61,27.56,27.61,28500.0
2010-08-19 14:15:00,27.61,27.61,27.58,27.59,29100.0,27.61,27.61,27.58,27.59,29100.0
2010-08-19 14:20:00,27.59,27.66,27.59,27.64,37700.0,27.59,27.66,27.59,27.64,37700.0
2010-08-19 14:25:00,27.65,27.65,27.63,27.63,16000.0,27.65,27.65,27.63,27.63,16000.0
2010-08-19 14:30:00,27.64,27.7,27.64,27.69,47600.0,27.64,27.7,27.64,27.69,47600.0
2010-08-19 14:35:00,27.68,27.71,27.63,27.64,91300.0,27.68,27.71,27.63,27.64,91300.0
2010-08-19 14:40:00,27.64,27.67,27.61,27.67,60100.0,27.64,27.67,27.61,27.67,60100.0
2010-08-19 14:45:00,27.67,27.7,27.66,27.7,46200.0,27.67,27.7,27.66,27.7,46200.0
2010-08-19 14:50:00,27.7,27.73,27.67,27.68,92700.0,27.7,27.73,27.67,27.68,92700.0
2010-08-19 14:55:00,27.68,27.69,27.67,27.67,56100.0,27.68,27.69,27.67,27.67,56100.0
2010-08-19 15:00:00,27.67,27.68,27.65,27.66,68200.0,27.67,27.68,27.65,27.66,68200.0
2010-08-19 15:05:00,27.66,27.72,27.66,27.7,31600.0,27.66,27.72,27.66,27.7,31600.0
2010-08-19 15:10:00,27.71,27.77,27.7,27.76,58100.0,27.71,27.77,27.7,27.76,58100.0
2010-08-19 15:15:00,27.77,27.84,27.76,27.81,104300.0,27.77,27.84,27.76,27.81,104300.0
2010-08-19 15:20:00,27.8,27.83,27.77,27.82,103200.0,27.8,27.83,27.77,27.82,103200.0
2010-08-19 15:25:00,27.81,27.82,27.77,27.78,69000.0,27.81,27.82,27.77,27.78,69000.0
2010-08-19 15:30:00,27.78,27.82,27.77,27.82,56100.0,27.78,27.82,27.77,27.82,56100.0
2010-08-19 15:35:00,27.81,27.82,27.75,27.77,94200.0,27.81,27.82,27.75,27.77,94200.0
2010-08-19 15:40:00,27.77,27.78,27.73,27.75,60300.0,27.77,27.78,27.73,27.75,60300.0
2010-08-19 15:45:00,27.76,27.76,27.72,27.73,67300.0,27.76,27.76,27.72,27.73,67300.0
2010-08-19 15:50:00,27.73,27.76,27.7,27.75,123600.0,27.73,27.76,27.7,27.75,123600.0
2010-08-19 15:55:00,27.75,27.76,27.68,27.69,185300.0,27.75,27.76,27.68,27.69,185300.0
2010-08-20 09:30:00,27.72,27.82,27.64,27.77,738000.0,27.72,27.82,27.64,27.77,738000.0
2010-08-20 09:35:00,27.79,27.94,27.78,27.88,104000.0,27.79,27.94,27.78,27.88,104000.0
2010-08-20 09:40:00,27.87,27.95,27.8,27.84,84000.0,27.87,27.95,27.8,27.84,84000.0
2010-08-20 09:45:00,27.84,27.86,27.75,27.76,56600.0,27.84,27.86,27.75,27.76,56600.0
2010-08-20 09:50:00,27.77,27.88,27.77,27.88,61300.0,27.77,27.88,27.77,27.88,61300.0
2010-08-20 09:55:00,27.88,27.93,27.87,27.93,74200.0,27.88,27.93,27.87,27.93,74200.0
2010-08-20 10:00:00,27.92,27.96,27.87,27.89,129800.0,27.92,27.96,27.87,27.89,129800.0
2010-08-20 10:05:00,27.89,27.89,27.69,27.71,139100.0,27.89,27.89,27.69,27.71,139100.0
2010-08-20 10:10:00,27.7,27.72,27.56,27.58,102300.0,27.7,27.72,27.56,27.58,102300.0
2010-08-20 10:15:00,27.59,27.73,27.58,27.7,51700.0,27.59,27.73,27.58,27.7,51700.0
2010-08-20 10:20:00,27.69,27.69,27.61,27.67,102700.0,27.69,27.69,27.61,27.67,102700.0
2010-08-20 10:25:00,27.67,27.72,27.66,27.7,82700.0,27.67,27.72,27.66,27.7,82700.0
2010-08-20 10:30:00,27.7,27.78,27.7,27.73,64000.0,27.7,27.78,27.7,27.73,64000.0
2010-08-20 10:35:00,27.73,27.76,27.7,27.7,66200.0,27.73,27.76,27.7,27.7,66200.0
2010-08-20 10:40:00,27.7,27.75,27.67,27.73,89700.0,27.7,27.75,27.67,27.73,89700.0
2010-08-20 10:45:00,27.72,27.72,27.67,27.67,80200.0,27.72,27.72,27.67,27.67,80200.0
2010-08-20 10:50:00,27.68,27.71,27.62,27.65,130900.0,27.68,27.71,27.62,27.65,130900.0
2010-08-20 10:55:00,27.64,27.72,27.63,27.69,39900.0,27.64,27.72,27.63,27.69,39900.0
2010-08-20 11:00:00,27.69,27.7,27.65,27.65,18500.0,27.69,27.7,27.65,27.65,18500.0
2010-08-20 11:05:00,27.64,27.69,27.61,27.68,65800.0,27.64,27.69,27.61,27.68,65800.0
2010-08-20 11:10:00,27.68,27.68,27.64,27.65,40200.0,27.68,27.68,27.64,27.65,40200.0
2010-08-20 11:15:00,27.65,27.65,27.61,27.61,38400.0,27.65,27.65,27.61,27.61,38400.0
2010-08-20 11:20:00,27.62,27.63,27.57,27.57,26200.0,27.62,27.63,27.57,27.57,26200.0
2010-08-20 11:25:00,27.57,27.58,27.52,27.57,51600.0,27.57,27.58,27.52,27.57,51600.0
2010-08-20 11:30:00,27.58,27.6,27.56,27.6,22000.0,27.58,27.6,27.56,27.6,22000.0
2010-08-20 11:35:00,27.59,27.59,27.51,27.54,73000.0,27.59,27.59,27.51,27.54,73000.0
2010-08-20 11:40:00,27.53,27.56,27.53,27.55,59700.0,27.53,27.56,27.53,27.55,59700.0
2010-08-20 11:45:00,27.54,27.54,27.49,27.5,24600.0,27.54,27.54,27.49,27.5,24600.0
2010-08-20 11:50:00,27.5,27.5,27.43,27.43,57200.0,27.5,27.5,27.43,27.43,57200.0
2010-08-20 11:55:00,27.43,27.45,27.41,27.42,60000.0,27.43,27.45,27.41,27.42,60000.0
2010-08-20 12:00:00,27.43,27.49,27.42,27.49,19800.0,27.43,27.49,27.42,27.49,19800.0
2010-08-20 12:05:00,27.49,27.5,27.49,27.49,14300.0,27.49,27.5,27.49,27.49,14300.0
2010-08-20 12:10:00,27.5,27.5,27.47,27.49,14100.0,27.5,27.5,27.47,27.49,14100.0
2010-08-20 12:15:00,27.48,27.5,27.46,27.48,24500.0,27.48,27.5,27.46,27.48,24500.0
2010-08-20 12:20:00,27.49,27.59,27.49,27.58,54600.0,27.49,27.59,27.49,27.58,54600.0
2010-08-20 12:25:00,27.58,27.58,27.53,27.58,27300.0,27.58,27.58,27.53,27.58,27300.0
2010-08-20 12:30:00,27.58,27.6,27.57,27.57,32500.0,27.58,27.6,27.57,27.57,32500.0
2010-08-20 12:35:00,27.56,27.6,27.56,27.6,10300.0,27.56,27.6,27.56,27.6,10300.0
2010-08-20 12:40:00,27.59,27.6,27.58,27.59,24300.0,27.59,27.6,27.58,27.59,24300.0
2010-08-20 12:45:00,27.59,27.63,27.59,27.62,44100.0,27.59,27.63,27.59,27.62,44100.0
2010-08-20 12:50:00,27.61,27.64,27.6,27.64,17500.0,27.61,27.64,27.6,27.64,17500.0
2010-08-20 12:55:00,27.64,27.68,27.64,27.66,20900.0,27.64,27.68,27.64,27.66,20900.0
2010-08-20 13:00:00,27.67,27.7,27.66,27.7,30600.0,27.67,27.7,27.66,27.7,30600.0
2010-08-20 13:05:00,27.7,27.75,27.68,27.75,15600.0,27.7,27.75,27.68,27.75,15600.0
2010-08-20 13:10:00,27.74,27.74,27.67,27.67,42100.0,27.74,27.74,27.67,27.67,42100.0
2010-08-20 13:15:00,27.67,27.74,27.67,27.72,51400.0,27.67,27.74,27.67,27.72,51400.0
2010-08-20 13:20:00,27.72,27.73,27.72,27.73,3400.0,27.72,27.73,27.72,27.73,3400.0
2010-08-20 13:25:00,27.73,27.79,27.73,27.78,59300.0,27.73,27.79,27.73,27.78,59300.0
2010-08-20 13:30:00,27.78,27.78,27.74,27.74,18600.0,27.78,27.78,27.74,27.74,18600.0
2010-08-20 13:35:00,27.74,27.76,27.71,27.75,20600.0,27.74,27.76,27.71,27.75,20600.0
2010-08-20 13:40:00,27.75,27.75,27.74,27.75,20000.0,27.75,27.75,27.74,27.75,20000.0
2010-08-20 13:45:00,27.76,27.86,27.76,27.84,150300.0,27.76,27.86,27.76,27.84,150300.0
2010-08-20 13:50:00,27.84,27.86,27.83,27.83,40400.0,27.84,27.86,27.83,27.83,40400.0
2010-08-20 13:55:00,27.84,27.84,27.8,27.83,18600.0,27.84,27.84,27.8,27.83,18600.0
2010-08-20 14:00:00,27.82,27.83,27.8,27.8,46400.0,27.82,27.83,27.8,27.8,46400.0
2010-08-20 14:05:00,27.8,27.84,27.8,27.83,29400.0,27.8,27.84,27.8,27.83,29400.0
2010-08-20 14:10:00,27.83,27.87,27.82,27.87,23400.0,27.83,27.87,27.82,27.87,23400.0
2010-08-20 14:15:00,27.86,27.9,27.86,27.88,33200.0,27.86,27.9,27.86,27.88,33200.0
2010-08-20 14:20:00,27.88,27.9,27.86,27.86,21300.0,27.88,27.9,27.86,27.86,21300.0
2010-08-20 14:25:00,27.86,27.89,27.86,27.88,20900.0,27.86,27.89,27.86,27.88,20900.0
2010-08-20 14:30:00,27.87,27.95,27.87,27.94,72500.0,27.87,27.95,27.87,27.94,72500.0
2010-08-20 14:35:00,27.93,27.98,27.92,27.94,43900.0,27.93,27.98,27.92,27.94,43900.0
2010-08-20 14:40:00,27.94,27.95,27.9,27.93,146900.0,27.94,27.95,27.9,27.93,146900.0
2010-08-20 14:45:00,27.93,28.01,27.93,28.0,85600.0,27.93,28.01,27.93,28.0,85600.0
2010-08-20 14:50:00,28.0,28.03,27.99,28.01,29000.0,28.0,28.03,27.99,28.01,29000.0
2010-08-20 14:55:00,28.02,28.04,28.01,28.01,60000.0,28.02,28.04,28.01,28.01,60000.0
2010-08-20 15:00:00,28.01,28.01,27.94,27.94,90200.0,28.01,28.01,27.94,27.94,90200.0
2010-08-20 15:05:00,27.94,27.94,27.9,27.93,30300.0,27.94,27.94,27.9,27.93,30300.0
2010-08-20 15:10:00,27.93,27.97,27.92,27.97,37700.0,27.93,27.97,27.92,27.97,37700.0
2010-08-20 15:15:00,27.97,27.98,27.92,27.94,25100.0,27.97,27.98,27.92,27.94,25100.0
2010-08-20 15:20:00,27.93,27.93,27.88,27.91,64300.0,27.93,27.93,27.88,27.91,64300.0
2010-08-20 15:25:00,27.91,27.92,27.9,27.92,17300.0,27.91,27.92,27.9,27.92,17300.0
2010-08-20 15:30:00,27.92,27.97,27.92,27.95,38500.0,27.92,27.97,27.92,27.95,38500.0
2010-08-20 15:35:00,27.95,27.96,27.91,27.93,41400.0,27.95,27.96,27.91,27.93,41400.0
2010-08-20 15:40:00,27.94,27.96,27.93,27.94,37200.0,27.94,27.96,27.93,27.94,37200.0
2010-08-20 15:45:00,27.95,27.95,27.91,27.94,127100.0,27.95,27.95,27.91,27.94,127100.0
2010-08-20 15:50:00,27.94,27.97,27.94,27.95,139300.0,27.94,27.97,27.94,27.95,139300.0
2010-08-20 15:55:00,27.95,27.95,27.91,27.92,180800.0,27.95,27.95,27.91,27.92,180800.0
2010-08-23 09:30:00,28.09,28.2,28.0,28.2,83000.0,28.09,28.2,28.0,28.2,83000.0
2010-08-23 09:35:00,28.19,28.32,28.19,28.27,67900.0,28.19,28.32,28.19,28.27,67900.0
2010-08-23 09:40:00,28.28,28.32,28.24,28.29,50400.0,28.28,28.32,28.24,28.29,50400.0
2010-08-23 09:45:00,28.29,28.35,28.24,28.35,126600.0,28.29,28.35,28.24,28.35,126600.0
2010-08-23 09:50:00,28.35,28.38,28.29,28.33,86000.0,28.35,28.38,28.29,28.33,86000.0
2010-08-23 09:55:00,28.34,28.35,28.27,28.28,35200.0,28.34,28.35,28.27,28.28,35200.0
2010-08-23 10:00:00,28.27,28.28,28.1,28.1,51100.0,28.27,28.28,28.1,28.1,51100.0
2010-08-23 10:05:00,28.1,28.11,28.01,28.05,106900.0,28.1,28.11,28.01,28.05,106900.0
2010-08-23 10:10:00,28.05,28.05,27.92,27.93,50300.0,28.05,28.05,27.92,27.93,50300.0
2010-08-23 10:15:00,27.93,27.99,27.88,27.99,42200.0,27.93,27.99,27.88,27.99,42200.0
2010-08-23 10:20:00,27.99,27.99,27.88,27.9,50800.0,27.99,27.99,27.88,27.9,50800.0
2010-08-23 10:25:00,27.9,27.9,27.85,27.86,30200.0,27.9,27.9,27.85,27.86,30200.0
2010-08-23 10:30:00,27.86,27.97,27.85,27.97,64600.0,27.86,27.97,27.85,27.97,64600.0
2010-08-23 10:35:00,27.97,27.98,27.9,27.92,98200.0,27.97,27.98,27.9,27.92,98200.0
2010-08-23 10:40:00,27.92,27.93,27.8,27.8,52800.0,27.92,27.93,27.8,27.8,52800.0
2010-08-23 10:45:00,27.8,27.84,27.77,27.79,56300.0,27.8,27.84,27.77,27.79,56300.0
2010-08-23 10:50:00,27.79,27.82,27.71,27.76,54200.0,27.79,27.82,27.71,27.76,54200.0
2010-08-23 10:55:00,27.75,27.8,27.74,27.78,16400.0,27.75,27.8,27.74,27.78,16400.0
2010-08-23 11:00:00,27.78,27.79,27.71,27.73,28100.0,27.78,27.79,27.71,27.73,28100.0
2010-08-23 11:05:00,27.73,27.73,27.63,27.71,94600.0,27.73,27.73,27.63,27.71,94600.0
2010-08-23 11:10:00,27.71,27.74,27.68,27.74,25200.0,27.71,27.74,27.68,27.74,25200.0
2010-08-23 11:15:00,27.74,27.74,27.66,27.72,26100.0,27.74,27.74,27.66,27.72,26100.0
2010-08-23 11:20:00,27.73,27.74,27.64,27.7,66500.0,27.73,27.74,27.64,27.7,66500.0
2010-08-23 11:25:00,27.7,27.71,27.67,27.69,39400.0,27.7,27.71,27.67,27.69,39400.0
2010-08-23 11:30:00,27.7,27.75,27.69,27.73,40200.0,27.7,27.75,27.69,27.73,40200.0
2010-08-23 11:35:00,27.73,27.76,27.71,27.71,38800.0,27.73,27.76,27.71,27.71,38800.0
2010-08-23 11:40:00,27.71,27.72,27.66,27.7,105200.0,27.71,27.72,27.66,27.7,105200.0
2010-08-23 11:45:00,27.7,27.74,27.69,27.71,57500.0,27.7,27.74,27.69,27.71,57500.0
2010-08-23 11:50:00,27.71,27.72,27.66,27.66,56800.0,27.71,27.72,27.66,27.66,56800.0
2010-08-23 11:55:00,27.66,27.69,27.64,27.66,55900.0,27.66,27.69,27.64,27.66,55900.0
2010-08-23 12:00:00,27.67,27.73,27.67,27.73,71300.0,27.67,27.73,27.67,27.73,71300.0
2010-08-23 12:05:00,27.73,27.76,27.73,27.75,31100.0,27.73,27.76,27.73,27.75,31100.0
2010-08-23 12:10:00,27.75,27.79,27.73,27.79,37000.0,27.75,27.79,27.73,27.79,37000.0
2010-08-23 12:15:00,27.8,27.82,27.75,27.75,29800.0,27.8,27.82,27.75,27.75,29800.0
2010-08-23 12:20:00,27.76,27.79,27.75,27.75,21100.0,27.76,27.79,27.75,27.75,21100.0
2010-08-23 12:25:00,27.75,27.78,27.75,27.78,31200.0,27.75,27.78,27.75,27.78,31200.0
2010-08-23 12:30:00,27.77,27.83,27.77,27.8,11200.0,27.77,27.83,27.77,27.8,11200.0
2010-08-23 12:35:00,27.8,27.81,27.77,27.78,28500.0,27.8,27.81,27.77,27.78,28500.0
2010-08-23 12:40:00,27.78,27.79,27.75,27.77,26500.0,27.78,27.79,27.75,27.77,26500.0
2010-08-23 12:45:00,27.78,27.78,27.75,27.77,22400.0,27.78,27.78,27.75,27.77,22400.0
2010-08-23 12:50:00,27.78,27.81,27.76,27.8,63800.0,27.78,27.81,27.76,27.8,63800.0
2010-08-23 12:55:00,27.8,27.8,27.78,27.79,42500.0,27.8,27.8,27.78,27.79,42500.0
2010-08-23 13:00:00,27.8,27.8,27.75,27.77,61200.0,27.8,27.8,27.75,27.77,61200.0
2010-08-23 13:05:00,27.76,27.79,27.75,27.76,36400.0,27.76,27.79,27.75,27.76,36400.0
2010-08-23 13:10:00,27.76,27.79,27.73,27.79,30900.0,27.76,27.79,27.73,27.79,30900.0
2010-08-23 13:15:00,27.79,27.85,27.78,27.84,29600.0,27.79,27.85,27.78,27.84,29600.0
2010-08-23 13:20:00,27.85,27.86,27.83,27.84,21300.0,27.85,27.86,27.83,27.84,21300.0
2010-08-23 13:25:00,27.85,27.85,27.83,27.85,13600.0,27.85,27.85,27.83,27.85,13600.0
2010-08-23 13:30:00,27.86,27.86,27.82,27.84,28800.0,27.86,27.86,27.82,27.84,28800.0
2010-08-23 13:35:00,27.84,27.86,27.8,27.83,29500.0,27.84,27.86,27.8,27.83,29500.0
2010-08-23 13:40:00,27.82,27.83,27.78,27.8,47600.0,27.82,27.83,27.78,27.8,47600.0
2010-08-23 13:45:00,27.8,27.84,27.8,27.83,32700.0,27.8,27.84,27.8,27.83,32700.0
2010-08-23 13:50:00,27.83,27.87,27.82,27.83,28500.0,27.83,27.87,27.82,27.83,28500.0
2010-08-23 13:55:00,27.83,27.85,27.79,27.83,19200.0,27.83,27.85,27.79,27.83,19200.0
2010-08-23 14:00:00,27.84,27.85,27.81,27.82,15700.0,27.84,27.85,27.81,27.82,15700.0
2010-08-23 14:05:00,27.82,27.92,27.82,27.9,30600.0,27.82,27.92,27.82,27.9,30600.0
2010-08-23 14:10:00,27.9,27.93,27.89,27.92,60000.0,27.9,27.93,27.89,27.92,60000.0
2010-08-23 14:15:00,27.93,27.96,27.9,27.91,51100.0,27.93,27.96,27.9,27.91,51100.0
2010-08-23 14:20:00,27.92,27.92,27.89,27.92,18000.0,27.92,27.92,27.89,27.92,18000.0
2010-08-23 14:25:00,27.91,27.92,27.89,27.9,11000.0,27.91,27.92,27.89,27.9,11000.0
2010-08-23 14:30:00,27.89,27.94,27.89,27.93,37500.0,27.89,27.94,27.89,27.93,37500.0
2010-08-23 14:35:00,27.93,27.98,27.93,27.95,35000.0,27.93,27.98,27.93,27.95,35000.0
2010-08-23 14:40:00,27.95,27.97,27.91,27.92,23800.0,27.95,27.97,27.91,27.92,23800.0
2010-08-23 14:45:00,27.92,27.93,27.9,27.9,17500.0,27.92,27.93,27.9,27.9,17500.0
2010-08-23 14:50:00,27.9,27.92,27.89,27.89,26400.0,27.9,27.92,27.89,27.89,26400.0
2010-08-23 14:55:00,27.9,27.91,27.87,27.89,25400.0,27.9,27.91,27.87,27.89,25400.0
2010-08-23 15:00:00,27.9,27.91,27.89,27.91,29700.0,27.9,27.91,27.89,27.91,29700.0
2010-08-23 15:05:00,27.91,27.94,27.9,27.9,36200.0,27.91,27.94,27.9,27.9,36200.0
2010-08-23 15:10:00,27.89,27.93,27.89,27.93,106700.0,27.89,27.93,27.89,27.93,106700.0
2010-08-23 15:15:00,27.94,28.0,27.93,27.96,105600.0,27.94,28.0,27.93,27.96,105600.0
2010-08-23 15:20:00,27.96,27.97,27.9,27.9,44500.0,27.96,27.97,27.9,27.9,44500.0
2010-08-23 15:25:00,27.9,27.91,27.86,27.89,204600.0,27.9,27.91,27.86,27.89,204600.0
2010-08-23 15:30:00,27.89,27.91,27.89,27.9,144500.0,27.89,27.91,27.89,27.9,144500.0
2010-08-23 15:35:00,27.89,27.91,27.83,27.84,92300.0,27.89,27.91,27.83,27.84,92300.0
2010-08-23 15:40:00,27.85,27.88,27.84,27.86,90500.0,27.85,27.88,27.84,27.86,90500.0
2010-08-23 15:45:00,27.85,27.89,27.82,27.89,104300.0,27.85,27.89,27.82,27.89,104300.0
2010-08-23 15:50:00,27.88,27.88,27.81,27.84,120500.0,27.88,27.88,27.81,27.84,120500.0
2010-08-23 15:55:00,27.84,27.86,27.81,27.82,180700.0,27.84,27.86,27.81,27.82,180700.0
2010-08-24 09:30:00,27.56,27.57,27.32,27.33,63100.0,27.56,27.57,27.32,27.33,63100.0
2010-08-24 09:35:00,27.33,27.44,27.29,27.42,64300.0,27.33,27.44,27.29,27.42,64300.0
2010-08-24 09:40:00,27.43,27.62,27.42,27.6,102100.0,27.43,27.62,27.42,27.6,102100.0
2010-08-24 09:45:00,27.59,27.62,27.52,27.54,76100.0,27.59,27.62,27.52,27.54,76100.0
2010-08-24 09:50:00,27.56,27.56,27.49,27.49,59700.0,27.56,27.56,27.49,27.49,59700.0
2010-08-24 09:55:00,27.48,27.59,27.47,27.58,73500.0,27.48,27.59,27.47,27.58,73500.0
2010-08-24 10:00:00,27.58,27.58,27.29,27.46,199100.0,27.58,27.58,27.29,27.46,199100.0
2010-08-24 10:05:00,27.46,27.46,27.34,27.37,70100.0,27.46,27.46,27.34,27.37,70100.0
2010-08-24 10:10:00,27.37,27.43,27.34,27.38,59500.0,27.37,27.43,27.34,27.38,59500.0
2010-08-24 10:15:00,27.39,27.49,27.39,27.44,52500.0,27.39,27.49,27.39,27.44,52500.0
2010-08-24 10:20:00,27.44,27.47,27.39,27.39,66000.0,27.44,27.47,27.39,27.39,66000.0
2010-08-24 10:25:00,27.39,27.42,27.33,27.37,60400.0,27.39,27.42,27.33,27.37,60400.0
2010-08-24 10:30:00,27.37,27.41,27.37,27.38,33900.0,27.37,27.41,27.37,27.38,33900.0
2010-08-24 10:35:00,27.38,27.48,27.37,27.48,144900.0,27.38,27.48,27.37,27.48,144900.0
2010-08-24 10:40:00,27.48,27.54,27.47,27.51,99600.0,27.48,27.54,27.47,27.51,99600.0
2010-08-24 10:45:00,27.51,27.52,27.45,27.5,62800.0,27.51,27.52,27.45,27.5,62800.0
2010-08-24 10:50:00,27.5,27.54,27.44,27.44,23100.0,27.5,27.54,27.44,27.44,23100.0
2010-08-24 10:55:00,27.44,27.52,27.43,27.52,37300.0,27.44,27.52,27.43,27.52,37300.0
2010-08-24 11:00:00,27.51,27.62,27.51,27.55,45200.0,27.51,27.62,27.51,27.55,45200.0
2010-08-24 11:05:00,27.55,27.58,27.51,27.51,26500.0,27.55,27.58,27.51,27.51,26500.0
2010-08-24 11:10:00,27.51,27.55,27.5,27.55,56500.0,27.51,27.55,27.5,27.55,56500.0
2010-08-24 11:15:00,27.55,27.61,27.52,27.61,96500.0,27.55,27.61,27.52,27.61,96500.0
2010-08-24 11:20:00,27.61,27.64,27.58,27.62,42700.0,27.61,27.64,27.58,27.62,42700.0
2010-08-24 11:25:00,27.62,27.71,27.62,27.71,46200.0,27.62,27.71,27.62,27.71,46200.0
2010-08-24 11:30:00,27.71,27.74,27.67,27.74,89800.0,27.71,27.74,27.67,27.74,89800.0
2010-08-24 11:35:00,27.74,27.79,27.73,27.73,48900.0,27.74,27.79,27.73,27.73,48900.0
2010-08-24 11:40:00,27.74,27.81,27.74,27.78,30200.0,27.74,27.81,27.74,27.78,30200.0
2010-08-24 11:45:00,27.79,27.8,27.78,27.8,81400.0,27.79,27.8,27.78,27.8,81400.0
2010-08-24 11:50:00,27.79,27.8,27.79,27.8,78800.0,27.79,27.8,27.79,27.8,78800.0
2010-08-24 11:55:00,27.8,27.82,27.78,27.8,107000.0,27.8,27.82,27.78,27.8,107000.0
2010-08-24 12:00:00,27.8,27.82,27.79,27.82,84100.0,27.8,27.82,27.79,27.82,84100.0
2010-08-24 12:05:00,27.82,27.86,27.79,27.85,97200.0,27.82,27.86,27.79,27.85,97200.0
2010-08-24 12:10:00,27.85,27.89,27.82,27.82,110800.0,27.85,27.89,27.82,27.82,110800.0
2010-08-24 12:15:00,27.82,27.82,27.75,27.77,45500.0,27.82,27.82,27.75,27.77,45500.0
2010-08-24 12:20:00,27.77,27.77,27.7,27.71,43700.0,27.77,27.77,27.7,27.71,43700.0
2010-08-24 12:25:00,27.71,27.74,27.7,27.71,58400.0,27.71,27.74,27.7,27.71,58400.0
2010-08-24 12:30:00,27.72,27.76,27.7,27.71,93700.0,27.72,27.76,27.7,27.71,93700.0
2010-08-24 12:35:00,27.71,27.74,27.7,27.72,48100.0,27.71,27.74,27.7,27.72,48100.0
2010-08-24 12:40:00,27.71,27.73,27.71,27.72,28400.0,27.71,27.73,27.71,27.72,28400.0
2010-08-24 12:45:00,27.72,27.73,27.71,27.72,23500.0,27.72,27.73,27.71,27.72,23500.0
2010-08-24 12:50:00,27.72,27.73,27.7,27.71,41800.0,27.72,27.73,27.7,27.71,41800.0
2010-08-24 12:55:00,27.71,27.76,27.71,27.76,59900.0,27.71,27.76,27.71,27.76,59900.0
2010-08-24 13:00:00,27.75,27.76,27.66,27.67,33300.0,27.75,27.76,27.66,27.67,33300.0
2010-08-24 13:05:00,27.67,27.7,27.66,27.69,33100.0,27.67,27.7,27.66,27.69,33100.0
2010-08-24 13:10:00,27.7,27.72,27.66,27.68,62800.0,27.7,27.72,27.66,27.68,62800.0
2010-08-24 13:15:00,27.69,27.7,27.68,27.68,4400.0,27.69,27.7,27.68,27.68,4400.0
2010-08-24 13:20:00,27.68,27.7,27.67,27.69,38500.0,27.68,27.7,27.67,27.69,38500.0
2010-08-24 13:25:00,27.69,27.77,27.69,27.77,33400.0,27.69,27.77,27.69,27.77,33400.0
2010-08-24 13:30:00,27.76,27.76,27.71,27.75,32700.0,27.76,27.76,27.71,27.75,32700.0
2010-08-24 13:35:00,27.74,27.75,27.7,27.7,14300.0,27.74,27.75,27.7,27.7,14300.0
2010-08-24 13:40:00,27.7,27.73,27.67,27.68,126100.0,27.7,27.73,27.67,27.68,126100.0
2010-08-24 13:45:00,27.68,27.7,27.67,27.7,81000.0,27.68,27.7,27.67,27.7,81000.0
2010-08-24 13:50:00,27.7,27.71,27.66,27.67,111100.0,27.7,27.71,27.66,27.67,111100.0
2010-08-24 13:55:00,27.66,27.69,27.63,27.69,78200.0,27.66,27.69,27.63,27.69,78200.0
2010-08-24 14:00:00,27.68,27.74,27.68,27.71,108800.0,27.68,27.74,27.68,27.71,108800.0
2010-08-24 14:05:00,27.72,27.73,27.69,27.72,24500.0,27.72,27.73,27.69,27.72,24500.0
2010-08-24 14:10:00,27.72,27.74,27.7,27.73,42800.0,27.72,27.74,27.7,27.73,42800.0
2010-08-24 14:15:00,27.72,27.8,27.72,27.77,56600.0,27.72,27.8,27.72,27.77,56600.0
2010-08-24 14:20:00,27.76,27.81,27.74,27.8,76000.0,27.76,27.81,27.74,27.8,76000.0
2010-08-24 14:25:00,27.79,27.82,27.76,27.78,73600.0,27.79,27.82,27.76,27.78,73600.0
2010-08-24 14:30:00,27.77,27.8,27.75,27.8,118100.0,27.77,27.8,27.75,27.8,118100.0
2010-08-24 14:35:00,27.8,27.87,27.78,27.86,48300.0,27.8,27.87,27.78,27.86,48300.0
2010-08-24 14:40:00,27.87,27.89,27.82,27.84,61600.0,27.87,27.89,27.82,27.84,61600.0
2010-08-24 14:45:00,27.85,27.87,27.81,27.83,50500.0,27.85,27.87,27.81,27.83,50500.0
2010-08-24 14:50:00,27.83,27.86,27.81,27.84,103700.0,27.83,27.86,27.81,27.84,103700.0
2010-08-24 14:55:00,27.83,27.85,27.8,27.84,54600.0,27.83,27.85,27.8,27.84,54600.0
2010-08-24 15:00:00,27.85,27.87,27.81,27.87,69500.0,27.85,27.87,27.81,27.87,69500.0
2010-08-24 15:05:00,27.87,27.93,27.86,27.93,152600.0,27.87,27.93,27.86,27.93,152600.0
2010-08-24 15:10:00,27.93,27.98,27.92,27.95,323000.0,27.93,27.98,27.92,27.95,323000.0
2010-08-24 15:15:00,27.95,27.96,27.92,27.95,100100.0,27.95,27.96,27.92,27.95,100100.0
2010-08-24 15:20:00,27.96,28.03,27.94,28.03,317100.0,27.96,28.03,27.94,28.03,317100.0
2010-08-24 15:25:00,28.02,28.06,27.99,28.0,87400.0,28.02,28.06,27.99,28.0,87400.0
2010-08-24 15:30:00,28.0,28.03,27.99,28.0,138900.0,28.0,28.03,27.99,28.0,138900.0
2010-08-24 15:35:00,28.01,28.01,27.96,27.99,390900.0,28.01,28.01,27.96,27.99,390900.0
2010-08-24 15:40:00,27.99,28.01,27.94,27.99,228300.0,27.99,28.01,27.94,27.99,228300.0
2010-08-24 15:45:00,27.99,27.99,27.9,27.95,195000.0,27.99,27.99,27.9,27.95,195000.0
2010-08-24 15:50:00,27.95,27.96,27.92,27.93,173900.0,27.95,27.96,27.92,27.93,173900.0
2010-08-24 15:55:00,27.93,27.94,27.92,27.93,383000.0,27.93,27.94,27.92,27.93,383000.0
2010-08-25 09:30:00,27.59,27.72,27.56,27.72,143400.0,27.59,27.72,27.56,27.72,143400.0
2010-08-25 09:35:00,27.71,27.74,27.63,27.71,120400.0,27.71,27.74,27.63,27.71,120400.0
2010-08-25 09:40:00,27.7,27.76,27.64,27.67,265000.0,27.7,27.76,27.64,27.67,265000.0
2010-08-25 09:45:00,27.68,27.68,27.6,27.6,234700.0,27.68,27.68,27.6,27.6,234700.0
2010-08-25 09:50:00,27.6,27.61,27.52,27.55,98500.0,27.6,27.61,27.52,27.55,98500.0
2010-08-25 09:55:00,27.55,27.65,27.53,27.64,262200.0,27.55,27.65,27.53,27.64,262200.0
2010-08-25 10:00:00,27.64,27.77,27.55,27.67,309200.0,27.64,27.77,27.55,27.67,309200.0
2010-08-25 10:05:00,27.67,27.75,27.65,27.73,74800.0,27.67,27.75,27.65,27.73,74800.0
2010-08-25 10:10:00,27.72,27.72,27.6,27.61,43000.0,27.72,27.72,27.6,27.61,43000.0
2010-08-25 10:15:00,27.62,27.67,27.58,27.61,107100.0,27.62,27.67,27.58,27.61,107100.0
2010-08-25 10:20:00,27.61,27.66,27.58,27.66,49800.0,27.61,27.66,27.58,27.66,49800.0
2010-08-25 10:25:00,27.65,27.7,27.58,27.6,40800.0,27.65,27.7,27.58,27.6,40800.0
2010-08-25 10:30:00,27.62,27.63,27.57,27.6,90700.0,27.62,27.63,27.57,27.6,90700.0
2010-08-25 10:35:00,27.6,27.61,27.48,27.5,143100.0,27.6,27.61,27.48,27.5,143100.0
2010-08-25 10:40:00,27.5,27.6,27.5,27.59,100800.0,27.5,27.6,27.5,27.59,100800.0
2010-08-25 10:45:00,27.59,27.59,27.55,27.58,100600.0,27.59,27.59,27.55,27.58,100600.0
2010-08-25 10:50:00,27.58,27.64,27.55,27.6,155200.0,27.58,27.64,27.55,27.6,155200.0
2010-08-25 10:55:00,27.6,27.75,27.6,27.71,71700.0,27.6,27.75,27.6,27.71,71700.0
2010-08-25 11:00:00,27.72,27.76,27.69,27.7,52700.0,27.72,27.76,27.69,27.7,52700.0
2010-08-25 11:05:00,27.7,27.73,27.61,27.64,67700.0,27.7,27.73,27.61,27.64,67700.0
2010-08-25 11:10:00,27.64,27.71,27.59,27.71,73000.0,27.64,27.71,27.59,27.71,73000.0
2010-08-25 11:15:00,27.71,27.78,27.7,27.78,34400.0,27.71,27.78,27.7,27.78,34400.0
2010-08-25 11:20:00,27.77,27.8,27.74,27.76,47300.0,27.77,27.8,27.74,27.76,47300.0
2010-08-25 11:25:00,27.76,27.79,27.73,27.76,28000.0,27.76,27.79,27.73,27.76,28000.0
2010-08-25 11:30:00,27.76,27.78,27.73,27.73,21400.0,27.76,27.78,27.73,27.73,21400.0
2010-08-25 11:35:00,27.73,27.74,27.68,27.69,41800.0,27.73,27.74,27.68,27.69,41800.0
2010-08-25 11:40:00,27.69,27.69,27.63,27.64,167500.0,27.69,27.69,27.63,27.64,167500.0
2010-08-25 11:45:00,27.64,27.66,27.56,27.57,93800.0,27.64,27.66,27.56,27.57,93800.0
2010-08-25 11:50:00,27.58,27.63,27.57,27.63,64600.0,27.58,27.63,27.57,27.63,64600.0
2010-08-25 11:55:00,27.64,27.66,27.59,27.6,125200.0,27.64,27.66,27.59,27.6,125200.0
2010-08-25 12:00:00,27.6,27.67,27.6,27.67,30700.0,27.6,27.67,27.6,27.67,30700.0
2010-08-25 12:05:00,27.67,27.67,27.59,27.63,114000.0,27.67,27.67,27.59,27.63,114000.0
2010-08-25 12:10:00,27.62,27.65,27.6,27.6,68500.0,27.62,27.65,27.6,27.6,68500.0
2010-08-25 12:15:00,27.6,27.62,27.58,27.61,97300.0,27.6,27.62,27.58,27.61,97300.0
2010-08-25 12:20:00,27.61,27.61,27.58,27.58,107200.0,27.61,27.61,27.58,27.58,107200.0
2010-08-25 12:25:00,27.58,27.63,27.58,27.59,32700.0,27.58,27.63,27.58,27.59,32700.0
2010-08-25 12:30:00,27.58,27.61,27.43,27.45,114000.0,27.58,27.61,27.43,27.45,114000.0
2010-08-25 12:35:00,27.45,27.51,27.45,27.47,25700.0,27.45,27.51,27.45,27.47,25700.0
2010-08-25 12:40:00,27.46,27.52,27.45,27.51,45500.0,27.46,27.52,27.45,27.51,45500.0
2010-08-25 12:45:00,27.51,27.52,27.45,27.47,47700.0,27.51,27.52,27.45,27.47,47700.0
2010-08-25 12:50:00,27.47,27.5,27.46,27.49,70900.0,27.47,27.5,27.46,27.49,70900.0
2010-08-25 12:55:00,27.49,27.53,27.48,27.51,55400.0,27.49,27.53,27.48,27.51,55400.0
2010-08-25 13:00:00,27.51,27.53,27.49,27.52,42700.0,27.51,27.53,27.49,27.52,42700.0
2010-08-25 13:05:00,27.52,27.52,27.49,27.51,35600.0,27.52,27.52,27.49,27.51,35600.0
2010-08-25 13:10:00,27.52,27.53,27.51,27.52,60600.0,27.52,27.53,27.51,27.52,60600.0
2010-08-25 13:15:00,27.53,27.54,27.49,27.53,95500.0,27.53,27.54,27.49,27.53,95500.0
2010-08-25 13:20:00,27.52,27.56,27.52,27.56,55200.0,27.52,27.56,27.52,27.56,55200.0
2010-08-25 13:25:00,27.55,27.57,27.52,27.55,37400.0,27.55,27.57,27.52,27.55,37400.0
2010-08-25 13:30:00,27.55,27.61,27.54,27.6,93700.0,27.55,27.61,27.54,27.6,93700.0
2010-08-25 13:35:00,27.6,27.6,27.56,27.57,156200.0,27.6,27.6,27.56,27.57,156200.0
2010-08-25 13:40:00,27.57,27.57,27.55,27.55,106900.0,27.57,27.57,27.55,27.55,106900.0
2010-08-25 13:45:00,27.55,27.56,27.51,27.51,334400.0,27.55,27.56,27.51,27.51,334400.0
2010-08-25 13:50:00,27.51,27.52,27.48,27.49,40300.0,27.51,27.52,27.48,27.49,40300.0
2010-08-25 13:55:00,27.49,27.51,27.46,27.47,167600.0,27.49,27.51,27.46,27.47,167600.0
2010-08-25 14:00:00,27.47,27.48,27.43,27.47,79200.0,27.47,27.48,27.43,27.47,79200.0
2010-08-25 14:05:00,27.47,27.51,27.46,27.49,104600.0,27.47,27.51,27.46,27.49,104600.0
2010-08-25 14:10:00,27.5,27.51,27.48,27.51,244500.0,27.5,27.51,27.48,27.51,244500.0
2010-08-25 14:15:00,27.51,27.54,27.5,27.53,29400.0,27.51,27.54,27.5,27.53,29400.0
2010-08-25 14:20:00,27.53,27.53,27.47,27.48,61300.0,27.53,27.53,27.47,27.48,61300.0
2010-08-25 14:25:00,27.49,27.49,27.46,27.47,55700.0,27.49,27.49,27.46,27.47,55700.0
2010-08-25 14:30:00,27.46,27.47,27.42,27.45,126700.0,27.46,27.47,27.42,27.45,126700.0
2010-08-25 14:35:00,27.45,27.5,27.44,27.48,239400.0,27.45,27.5,27.44,27.48,239400.0
2010-08-25 14:40:00,27.48,27.51,27.45,27.46,194500.0,27.48,27.51,27.45,27.46,194500.0
2010-08-25 14:45:00,27.46,27.5,27.45,27.49,232000.0,27.46,27.5,27.45,27.49,232000.0
2010-08-25 14:50:00,27.49,27.51,27.47,27.49,276300.0,27.49,27.51,27.47,27.49,276300.0
2010-08-25 14:55:00,27.49,27.52,27.49,27.51,557500.0,27.49,27.52,27.49,27.51,557500.0
2010-08-25 15:00:00,27.52,27.52,27.49,27.5,588800.0,27.52,27.52,27.49,27.5,588800.0
2010-08-25 15:05:00,27.49,27.5,27.45,27.46,139500.0,27.49,27.5,27.45,27.46,139500.0
2010-08-25 15:10:00,27.46,27.47,27.43,27.46,278100.0,27.46,27.47,27.43,27.46,278100.0
2010-08-25 15:15:00,27.46,27.47,27.42,27.43,316100.0,27.46,27.47,27.42,27.43,316100.0
2010-08-25 15:20:00,27.43,27.49,27.43,27.48,494700.0,27.43,27.49,27.43,27.48,494700.0
2010-08-25 15:25:00,27.48,27.49,27.45,27.46,323300.0,27.48,27.49,27.45,27.46,323300.0
2010-08-25 15:30:00,27.46,27.54,27.45,27.53,429300.0,27.46,27.54,27.45,27.53,429300.0
2010-08-25 15:35:00,27.53,27.58,27.52,27.55,296500.0,27.53,27.58,27.52,27.55,296500.0
2010-08-25 15:40:00,27.55,27.56,27.51,27.56,171700.0,27.55,27.56,27.51,27.56,171700.0
2010-08-25 15:45:00,27.56,27.6,27.53,27.55,567000.0,27.56,27.6,27.53,27.55,567000.0
2010-08-25 15:50:00,27.55,27.56,27.53,27.53,437100.0,27.55,27.56,27.53,27.53,437100.0
2010-08-25 15:55:00,27.53,27.54,27.48,27.48,494500.0,27.53,27.54,27.48,27.48,494500.0
2010-08-26 09:30:00,27.65,27.65,27.51,27.57,212100.0,27.65,27.65,27.51,27.57,212100.0
2010-08-26 09:35:00,27.57,27.63,27.5,27.54,154600.0,27.57,27.63,27.5,27.54,154600.0
2010-08-26 09:40:00,27.54,27.66,27.5,27.61,248500.0,27.54,27.66,27.5,27.61,248500.0
2010-08-26 09:45:00,27.6,27.63,27.52,27.59,422200.0,27.6,27.63,27.52,27.59,422200.0
2010-08-26 09:50:00,27.58,27.61,27.56,27.59,210300.0,27.58,27.61,27.56,27.59,210300.0
2010-08-26 09:55:00,27.59,27.78,27.59,27.78,103100.0,27.59,27.78,27.59,27.78,103100.0
2010-08-26 10:00:00,27.77,27.78,27.67,27.69,222200.0,27.77,27.78,27.67,27.69,222200.0
2010-08-26 10:05:00,27.7,27.72,27.63,27.69,81400.0,27.7,27.72,27.63,27.69,81400.0
2010-08-26 10:10:00,27.68,27.7,27.67,27.69,165700.0,27.68,27.7,27.67,27.69,165700.0
2010-08-26 10:15:00,27.69,27.69,27.56,27.57,245100.0,27.69,27.69,27.56,27.57,245100.0
2010-08-26 10:20:00,27.57,27.6,27.5,27.54,436900.0,27.57,27.6,27.5,27.54,436900.0
2010-08-26 10:25:00,27.54,27.58,27.5,27.57,106000.0,27.54,27.58,27.5,27.57,106000.0
2010-08-26 10:30:00,27.57,27.57,27.48,27.53,118700.0,27.57,27.57,27.48,27.53,118700.0
2010-08-26 10:35:00,27.53,27.57,27.5,27.56,202100.0,27.53,27.57,27.5,27.56,202100.0
2010-08-26 10:40:00,27.56,27.62,27.54,27.54,304400.0,27.56,27.62,27.54,27.54,304400.0
2010-08-26 10:45:00,27.54,27.56,27.52,27.52,101300.0,27.54,27.56,27.52,27.52,101300.0
2010-08-26 10:50:00,27.52,27.54,27.46,27.47,64400.0,27.52,27.54,27.46,27.47,64400.0
2010-08-26 10:55:00,27.47,27.53,27.42,27.51,131900.0,27.47,27.53,27.42,27.51,131900.0
2010-08-26 11:00:00,27.52,27.52,27.4,27.48,132200.0,27.52,27.52,27.4,27.48,132200.0
2010-08-26 11:05:00,27.47,27.48,27.31,27.37,424700.0,27.47,27.48,27.31,27.37,424700.0
2010-08-26 11:10:00,27.36,27.44,27.35,27.41,76800.0,27.36,27.44,27.35,27.41,76800.0
2010-08-26 11:15:00,27.41,27.43,27.39,27.4,317400.0,27.41,27.43,27.39,27.4,317400.0
2010-08-26 11:20:00,27.39,27.42,27.37,27.37,67200.0,27.39,27.42,27.37,27.37,67200.0
2010-08-26 11:25:00,27.37,27.48,27.36,27.48,64200.0,27.37,27.48,27.36,27.48,64200.0
2010-08-26 11:30:00,27.47,27.48,27.46,27.48,39600.0,27.47,27.48,27.46,27.48,39600.0
2010-08-26 11:35:00,27.49,27.5,27.42,27.44,103000.0,27.49,27.5,27.42,27.44,103000.0
2010-08-26 11:40:00,27.44,27.45,27.39,27.42,130600.0,27.44,27.45,27.39,27.42,130600.0
2010-08-26 11:45:00,27.42,27.43,27.36,27.37,119400.0,27.42,27.43,27.36,27.37,119400.0
2010-08-26 11:50:00,27.38,27.38,27.25,27.26,130100.0,27.38,27.38,27.25,27.26,130100.0
2010-08-26 11:55:00,27.26,27.32,27.26,27.3,316800.0,27.26,27.32,27.26,27.3,316800.0
2010-08-26 12:00:00,27.3,27.33,27.26,27.27,237600.0,27.3,27.33,27.26,27.27,237600.0
2010-08-26 12:05:00,27.27,27.29,27.24,27.25,191800.0,27.27,27.29,27.24,27.25,191800.0
2010-08-26 12:10:00,27.25,27.26,27.24,27.24,73200.0,27.25,27.26,27.24,27.24,73200.0
2010-08-26 12:15:00,27.24,27.26,27.22,27.26,59400.0,27.24,27.26,27.22,27.26,59400.0
2010-08-26 12:20:00,27.26,27.33,27.26,27.32,68200.0,27.26,27.33,27.26,27.32,68200.0
2010-08-26 12:25:00,27.32,27.34,27.32,27.33,118300.0,27.32,27.34,27.32,27.33,118300.0
2010-08-26 12:30:00,27.33,27.39,27.32,27.37,111400.0,27.33,27.39,27.32,27.37,111400.0
2010-08-26 12:35:00,27.37,27.42,27.35,27.41,49900.0,27.37,27.42,27.35,27.41,49900.0
2010-08-26 12:40:00,27.4,27.41,27.33,27.33,68600.0,27.4,27.41,27.33,27.33,68600.0
2010-08-26 12:45:00,27.33,27.34,27.26,27.29,102600.0,27.33,27.34,27.26,27.29,102600.0
2010-08-26 12:50:00,27.29,27.3,27.19,27.19,193100.0,27.29,27.3,27.19,27.19,193100.0
2010-08-26 12:55:00,27.2,27.29,27.17,27.29,109100.0,27.2,27.29,27.17,27.29,109100.0
2010-08-26 13:00:00,27.3,27.31,27.28,27.31,51700.0,27.3,27.31,27.28,27.31,51700.0
2010-08-26 13:05:00,27.31,27.32,27.27,27.27,62500.0,27.31,27.32,27.27,27.27,62500.0
2010-08-26 13:10:00,27.27,27.28,27.22,27.22,38000.0,27.27,27.28,27.22,27.22,38000.0
2010-08-26 13:15:00,27.23,27.26,27.22,27.25,61700.0,27.23,27.26,27.22,27.25,61700.0
2010-08-26 13:20:00,27.25,27.25,27.24,27.25,65900.0,27.25,27.25,27.24,27.25,65900.0
2010-08-26 13:25:00,27.25,27.31,27.24,27.31,71500.0,27.25,27.31,27.24,27.31,71500.0
2010-08-26 13:30:00,27.31,27.36,27.31,27.36,39100.0,27.31,27.36,27.31,27.36,39100.0
2010-08-26 13:35:00,27.37,27.38,27.36,27.37,65200.0,27.37,27.38,27.36,27.37,65200.0
2010-08-26 13:40:00,27.38,27.41,27.37,27.38,70900.0,27.38,27.41,27.37,27.38,70900.0
2010-08-26 13:45:00,27.38,27.39,27.3,27.32,138400.0,27.38,27.39,27.3,27.32,138400.0
2010-08-26 13:50:00,27.32,27.38,27.32,27.38,52300.0,27.32,27.38,27.32,27.38,52300.0
2010-08-26 13:55:00,27.38,27.39,27.33,27.35,109200.0,27.38,27.39,27.33,27.35,109200.0
2010-08-26 14:00:00,27.35,27.37,27.34,27.34,196600.0,27.35,27.37,27.34,27.34,196600.0
2010-08-26 14:05:00,27.34,27.35,27.27,27.27,77900.0,27.34,27.35,27.27,27.27,77900.0
2010-08-26 14:10:00,27.27,27.29,27.23,27.29,87600.0,27.27,27.29,27.23,27.29,87600.0
2010-08-26 14:15:00,27.29,27.31,27.26,27.28,101200.0,27.29,27.31,27.26,27.28,101200.0
2010-08-26 14:20:00,27.28,27.3,27.27,27.29,48000.0,27.28,27.3,27.27,27.29,48000.0
2010-08-26 14:25:00,27.28,27.32,27.28,27.31,86500.0,27.28,27.32,27.28,27.31,86500.0
2010-08-26 14:30:00,27.3,27.31,27.2,27.24,126800.0,27.3,27.31,27.2,27.24,126800.0
2010-08-26 14:35:00,27.25,27.33,27.25,27.32,86300.0,27.25,27.33,27.25,27.32,86300.0
2010-08-26 14:40:00,27.32,27.34,27.31,27.34,40400.0,27.32,27.34,27.31,27.34,40400.0
2010-08-26 14:45:00,27.33,27.33,27.25,27.27,101300.0,27.33,27.33,27.25,27.27,101300.0
2010-08-26 14:50:00,27.26,27.28,27.25,27.26,52800.0,27.26,27.28,27.25,27.26,52800.0
2010-08-26 14:55:00,27.26,27.27,27.18,27.2,117100.0,27.26,27.27,27.18,27.2,117100.0
2010-08-26 15:00:00,27.2,27.21,27.17,27.19,146900.0,27.2,27.21,27.17,27.19,146900.0
2010-08-26 15:05:00,27.19,27.2,27.13,27.15,362100.0,27.19,27.2,27.13,27.15,362100.0
2010-08-26 15:10:00,27.16,27.17,27.12,27.13,165500.0,27.16,27.17,27.12,27.13,165500.0
2010-08-26 15:15:00,27.14,27.2,27.12,27.2,179900.0,27.14,27.2,27.12,27.2,179900.0
2010-08-26 15:20:00,27.2,27.27,27.19,27.24,147300.0,27.2,27.27,27.19,27.24,147300.0
2010-08-26 15:25:00,27.24,27.26,27.2,27.26,88600.0,27.24,27.26,27.2,27.26,88600.0
2010-08-26 15:30:00,27.25,27.34,27.25,27.34,311800.0,27.25,27.34,27.25,27.34,311800.0
2010-08-26 15:35:00,27.34,27.38,27.34,27.37,211200.0,27.34,27.38,27.34,27.37,211200.0
2010-08-26 15:40:00,27.37,27.45,27.37,27.43,226600.0,27.37,27.45,27.37,27.43,226600.0
2010-08-26 15:45:00,27.43,27.46,27.4,27.44,415800.0,27.43,27.46,27.4,27.44,415800.0
2010-08-26 15:50:00,27.44,27.44,27.37,27.41,482200.0,27.44,27.44,27.37,27.41,482200.0
2010-08-26 15:55:00,27.41,27.43,27.36,27.38,713900.0,27.41,27.43,27.36,27.38,713900.0
2010-08-27 09:30:00,27.68,27.68,27.41,27.43,91200.0,27.68,27.68,27.41,27.43,91200.0
2010-08-27 09:35:00,27.42,27.49,27.34,27.35,68400.0,27.42,27.49,27.34,27.35,68400.0
2010-08-27 09:40:00,27.34,27.42,27.32,27.39,49300.0,27.34,27.42,27.32,27.39,49300.0
2010-08-27 09:45:00,27.38,27.42,27.33,27.33,53500.0,27.38,27.42,27.33,27.33,53500.0
2010-08-27 09:50:00,27.33,27.42,27.31,27.42,90400.0,27.33,27.42,27.31,27.42,90400.0
2010-08-27 09:55:00,27.42,27.47,27.2,27.22,176900.0,27.42,27.47,27.2,27.22,176900.0
2010-08-27 10:00:00,27.23,27.32,27.06,27.13,346600.0,27.23,27.32,27.06,27.13,346600.0
2010-08-27 10:05:00,27.11,27.19,27.02,27.12,258000.0,27.11,27.19,27.02,27.12,258000.0
2010-08-27 10:10:00,27.13,27.41,27.08,27.35,181700.0,27.13,27.41,27.08,27.35,181700.0
2010-08-27 10:15:00,27.35,27.45,27.28,27.38,109500.0,27.35,27.45,27.28,27.38,109500.0
2010-08-27 10:20:00,27.38,27.5,27.23,27.4,128300.0,27.38,27.5,27.23,27.4,128300.0
2010-08-27 10:25:00,27.4,27.58,27.4,27.58,169200.0,27.4,27.58,27.4,27.58,169200.0
2010-08-27 10:30:00,27.57,27.62,27.53,27.54,124700.0,27.57,27.62,27.53,27.54,124700.0
2010-08-27 10:35:00,27.55,27.61,27.54,27.56,89100.0,27.55,27.61,27.54,27.56,89100.0
2010-08-27 10:40:00,27.55,27.6,27.5,27.5,85000.0,27.55,27.6,27.5,27.5,85000.0
2010-08-27 10:45:00,27.51,27.55,27.5,27.53,124600.0,27.51,27.55,27.5,27.53,124600.0
2010-08-27 10:50:00,27.53,27.58,27.52,27.55,55400.0,27.53,27.58,27.52,27.55,55400.0
2010-08-27 10:55:00,27.54,27.57,27.52,27.54,112200.0,27.54,27.57,27.52,27.54,112200.0
2010-08-27 11:00:00,27.54,27.6,27.52,27.59,59500.0,27.54,27.6,27.52,27.59,59500.0
2010-08-27 11:05:00,27.59,27.73,27.57,27.7,130900.0,27.59,27.73,27.57,27.7,130900.0
2010-08-27 11:10:00,27.7,27.73,27.63,27.7,89900.0,27.7,27.73,27.63,27.7,89900.0
2010-08-27 11:15:00,27.71,27.78,27.68,27.68,61900.0,27.71,27.78,27.68,27.68,61900.0
2010-08-27 11:20:00,27.69,27.76,27.66,27.76,51200.0,27.69,27.76,27.66,27.76,51200.0
2010-08-27 11:25:00,27.76,27.82,27.74,27.78,81800.0,27.76,27.82,27.74,27.78,81800.0
2010-08-27 11:30:00,27.77,27.81,27.75,27.77,109700.0,27.77,27.81,27.75,27.77,109700.0
2010-08-27 11:35:00,27.77,27.82,27.74,27.8,137100.0,27.77,27.82,27.74,27.8,137100.0
2010-08-27 11:40:00,27.8,27.84,27.79,27.8,73400.0,27.8,27.84,27.79,27.8,73400.0
2010-08-27 11:45:00,27.79,27.83,27.76,27.83,94200.0,27.79,27.83,27.76,27.83,94200.0
2010-08-27 11:50:00,27.83,27.84,27.77,27.78,72900.0,27.83,27.84,27.77,27.78,72900.0
2010-08-27 11:55:00,27.78,27.83,27.77,27.79,61400.0,27.78,27.83,27.77,27.79,61400.0
2010-08-27 12:00:00,27.79,27.81,27.74,27.75,82800.0,27.79,27.81,27.74,27.75,82800.0
2010-08-27 12:05:00,27.75,27.8,27.72,27.78,68000.0,27.75,27.8,27.72,27.78,68000.0
2010-08-27 12:10:00,27.77,27.79,27.75,27.76,24400.0,27.77,27.79,27.75,27.76,24400.0
2010-08-27 12:15:00,27.76,27.87,27.76,27.87,58400.0,27.76,27.87,27.76,27.87,58400.0
2010-08-27 12:20:00,27.86,27.88,27.81,27.86,40600.0,27.86,27.88,27.81,27.86,40600.0
2010-08-27 12:25:00,27.86,27.9,27.85,27.86,79600.0,27.86,27.9,27.85,27.86,79600.0
2010-08-27 12:30:00,27.86,27.92,27.85,27.88,82600.0,27.86,27.92,27.85,27.88,82600.0
2010-08-27 12:35:00,27.89,27.89,27.85,27.87,41300.0,27.89,27.89,27.85,27.87,41300.0
2010-08-27 12:40:00,27.88,27.89,27.86,27.86,63300.0,27.88,27.89,27.86,27.86,63300.0
2010-08-27 12:45:00,27.86,27.89,27.86,27.87,58900.0,27.86,27.89,27.86,27.87,58900.0
2010-08-27 12:50:00,27.87,27.87,27.82,27.83,35600.0,27.87,27.87,27.82,27.83,35600.0
2010-08-27 12:55:00,27.83,27.83,27.73,27.74,41800.0,27.83,27.83,27.73,27.74,41800.0
2010-08-27 13:00:00,27.75,27.77,27.73,27.76,36100.0,27.75,27.77,27.73,27.76,36100.0
2010-08-27 13:05:00,27.75,27.76,27.73,27.76,36000.0,27.75,27.76,27.73,27.76,36000.0
2010-08-27 13:10:00,27.76,27.78,27.72,27.73,69100.0,27.76,27.78,27.72,27.73,69100.0
2010-08-27 13:15:00,27.73,27.76,27.73,27.73,30600.0,27.73,27.76,27.73,27.73,30600.0
2010-08-27 13:20:00,27.74,27.78,27.73,27.78,42900.0,27.74,27.78,27.73,27.78,42900.0
2010-08-27 13:25:00,27.78,27.86,27.77,27.86,53600.0,27.78,27.86,27.77,27.86,53600.0
2010-08-27 13:30:00,27.86,27.92,27.85,27.9,77400.0,27.86,27.92,27.85,27.9,77400.0
2010-08-27 13:35:00,27.9,27.96,27.88,27.89,56800.0,27.9,27.96,27.88,27.89,56800.0
2010-08-27 13:40:00,27.89,27.92,27.87,27.9,53400.0,27.89,27.92,27.87,27.9,53400.0
2010-08-27 13:45:00,27.91,27.91,27.88,27.88,27000.0,27.91,27.91,27.88,27.88,27000.0
2010-08-27 13:50:00,27.87,27.92,27.86,27.92,25200.0,27.87,27.92,27.86,27.92,25200.0
2010-08-27 13:55:00,27.92,27.95,27.9,27.95,63500.0,27.92,27.95,27.9,27.95,63500.0
2010-08-27 14:00:00,27.95,27.99,27.94,27.95,117600.0,27.95,27.99,27.94,27.95,117600.0
2010-08-27 14:05:00,27.95,27.99,27.91,27.97,155100.0,27.95,27.99,27.91,27.97,155100.0
2010-08-27 14:10:00,27.97,28.0,27.92,27.92,157200.0,27.97,28.0,27.92,27.92,157200.0
2010-08-27 14:15:00,27.92,27.95,27.89,27.93,70100.0,27.92,27.95,27.89,27.93,70100.0
2010-08-27 14:20:00,27.93,27.95,27.9,27.92,65400.0,27.93,27.95,27.9,27.92,65400.0
2010-08-27 14:25:00,27.91,27.93,27.88,27.91,50500.0,27.91,27.93,27.88,27.91,50500.0
2010-08-27 14:30:00,27.91,27.95,27.91,27.93,42000.0,27.91,27.95,27.91,27.93,42000.0
2010-08-27 14:35:00,27.94,27.99,27.92,27.99,64500.0,27.94,27.99,27.92,27.99,64500.0
2010-08-27 14:40:00,27.99,28.0,27.97,28.0,102000.0,27.99,28.0,27.97,28.0,102000.0
2010-08-27 14:45:00,28.0,28.03,27.95,27.95,43800.0,28.0,28.03,27.95,27.95,43800.0
2010-08-27 14:50:00,27.95,27.99,27.92,27.93,50800.0,27.95,27.99,27.92,27.93,50800.0
2010-08-27 14:55:00,27.92,27.94,27.9,27.94,94700.0,27.92,27.94,27.9,27.94,94700.0
2010-08-27 15:00:00,27.94,27.95,27.92,27.92,97500.0,27.94,27.95,27.92,27.92,97500.0
2010-08-27 15:05:00,27.92,27.97,27.92,27.97,62600.0,27.92,27.97,27.92,27.97,62600.0
2010-08-27 15:10:00,27.97,28.0,27.96,27.98,202200.0,27.97,28.0,27.96,27.98,202200.0
2010-08-27 15:15:00,27.98,27.99,27.93,27.94,77500.0,27.98,27.99,27.93,27.94,77500.0
2010-08-27 15:20:00,27.94,28.03,27.94,28.03,98600.0,27.94,28.03,27.94,28.03,98600.0
2010-08-27 15:25:00,28.03,28.06,28.0,28.04,80500.0,28.03,28.06,28.0,28.04,80500.0
2010-08-27 15:30:00,28.03,28.05,27.96,27.96,55700.0,28.03,28.05,27.96,27.96,55700.0
2010-08-27 15:35:00,27.97,27.99,27.96,27.96,71800.0,27.97,27.99,27.96,27.96,71800.0
2010-08-27 15:40:00,27.96,28.0,27.93,28.0,96500.0,27.96,28.0,27.93,28.0,96500.0
2010-08-27 15:45:00,28.0,28.02,27.99,28.01,137400.0,28.0,28.02,27.99,28.01,137400.0
2010-08-27 15:50:00,28.01,28.02,27.99,28.0,210300.0,28.01,28.02,27.99,28.0,210300.0
2010-08-27 15:55:00,27.99,28.0,27.95,27.97,271600.0,27.99,28.0,27.95,27.97,271600.0
2010-08-30 09:30:00,27.69,27.89,27.63,27.69,58300.0,27.69,27.89,27.63,27.69,58300.0
2010-08-30 09:35:00,27.67,27.91,27.67,27.91,39200.0,27.67,27.91,27.67,27.91,39200.0
2010-08-30 09:40:00,27.92,27.99,27.87,27.88,39500.0,27.92,27.99,27.87,27.88,39500.0
2010-08-30 09:45:00,27.88,27.96,27.88,27.95,45500.0,27.88,27.96,27.88,27.95,45500.0
2010-08-30 09:50:00,27.95,27.99,27.88,27.92,93900.0,27.95,27.99,27.88,27.92,93900.0
2010-08-30 09:55:00,27.92,27.95,27.92,27.93,27800.0,27.92,27.95,27.92,27.93,27800.0
2010-08-30 10:00:00,27.93,27.94,27.84,27.94,23000.0,27.93,27.94,27.84,27.94,23000.0
2010-08-30 10:05:00,27.94,27.95,27.88,27.89,22100.0,27.94,27.95,27.88,27.89,22100.0
2010-08-30 10:10:00,27.89,27.95,27.86,27.95,31200.0,27.89,27.95,27.86,27.95,31200.0
2010-08-30 10:15:00,27.95,27.95,27.8,27.87,77400.0,27.95,27.95,27.8,27.87,77400.0
2010-08-30 10:20:00,27.87,27.87,27.81,27.84,71000.0,27.87,27.87,27.81,27.84,71000.0
2010-08-30 10:25:00,27.84,27.84,27.77,27.8,37200.0,27.84,27.84,27.77,27.8,37200.0
2010-08-30 10:30:00,27.8,27.8,27.72,27.8,38100.0,27.8,27.8,27.72,27.8,38100.0
2010-08-30 10:35:00,27.8,27.84,27.8,27.84,14100.0,27.8,27.84,27.8,27.84,14100.0
2010-08-30 10:40:00,27.84,27.84,27.76,27.81,20800.0,27.84,27.84,27.76,27.81,20800.0
2010-08-30 10:45:00,27.81,27.92,27.8,27.91,47500.0,27.81,27.92,27.8,27.91,47500.0
2010-08-30 10:50:00,27.92,27.94,27.9,27.92,19100.0,27.92,27.94,27.9,27.92,19100.0
2010-08-30 10:55:00,27.92,27.93,27.82,27.83,43600.0,27.92,27.93,27.82,27.83,43600.0
2010-08-30 11:00:00,27.83,27.85,27.75,27.76,46700.0,27.83,27.85,27.75,27.76,46700.0
2010-08-30 11:05:00,27.75,27.81,27.74,27.81,31400.0,27.75,27.81,27.74,27.81,31400.0
2010-08-30 11:10:00,27.81,27.84,27.81,27.84,78000.0,27.81,27.84,27.81,27.84,78000.0
2010-08-30 11:15:00,27.84,27.87,27.83,27.87,40300.0,27.84,27.87,27.83,27.87,40300.0
2010-08-30 11:20:00,27.87,27.87,27.82,27.84,422000.0,27.87,27.87,27.82,27.84,422000.0
2010-08-30 11:25:00,27.84,27.92,27.84,27.91,38600.0,27.84,27.92,27.84,27.91,38600.0
2010-08-30 11:30:00,27.91,27.93,27.9,27.92,32300.0,27.91,27.93,27.9,27.92,32300.0
2010-08-30 11:35:00,27.92,27.96,27.91,27.93,67700.0,27.92,27.96,27.91,27.93,67700.0
2010-08-30 11:40:00,27.93,27.95,27.9,27.92,78200.0,27.93,27.95,27.9,27.92,78200.0
2010-08-30 11:45:00,27.92,27.93,27.9,27.91,92800.0,27.92,27.93,27.9,27.91,92800.0
2010-08-30 11:50:00,27.92,27.94,27.9,27.91,43300.0,27.92,27.94,27.9,27.91,43300.0
2010-08-30 11:55:00,27.9,27.93,27.9,27.93,42900.0,27.9,27.93,27.9,27.93,42900.0
2010-08-30 12:00:00,27.93,27.94,27.91,27.91,24700.0,27.93,27.94,27.91,27.91,24700.0
2010-08-30 12:05:00,27.91,27.95,27.91,27.94,12900.0,27.91,27.95,27.91,27.94,12900.0
2010-08-30 12:10:00,27.95,27.96,27.94,27.95,15800.0,27.95,27.96,27.94,27.95,15800.0
2010-08-30 12:15:00,27.95,27.95,27.92,27.94,32700.0,27.95,27.95,27.92,27.94,32700.0
2010-08-30 12:20:00,27.94,27.96,27.92,27.95,16000.0,27.94,27.96,27.92,27.95,16000.0
2010-08-30 12:25:00,27.94,27.95,27.93,27.95,20400.0,27.94,27.95,27.93,27.95,20400.0
2010-08-30 12:30:00,27.95,27.95,27.92,27.94,21800.0,27.95,27.95,27.92,27.94,21800.0
2010-08-30 12:35:00,27.93,27.99,27.93,27.99,18500.0,27.93,27.99,27.93,27.99,18500.0
2010-08-30 12:40:00,27.99,28.0,27.98,28.0,27500.0,27.99,28.0,27.98,28.0,27500.0
2010-08-30 12:45:00,27.99,28.06,27.99,28.04,49700.0,27.99,28.06,27.99,28.04,49700.0
2010-08-30 12:50:00,28.04,28.06,28.04,28.05,9000.0,28.04,28.06,28.04,28.05,9000.0
2010-08-30 12:55:00,28.06,28.08,28.05,28.07,52300.0,28.06,28.08,28.05,28.07,52300.0
2010-08-30 13:00:00,28.06,28.07,28.06,28.06,45000.0,28.06,28.07,28.06,28.06,45000.0
2010-08-30 13:05:00,28.07,28.07,28.05,28.07,61600.0,28.07,28.07,28.05,28.07,61600.0
2010-08-30 13:10:00,28.06,28.09,28.06,28.07,27800.0,28.06,28.09,28.06,28.07,27800.0
2010-08-30 13:15:00,28.07,28.1,28.06,28.09,45300.0,28.07,28.1,28.06,28.09,45300.0
2010-08-30 13:20:00,28.08,28.08,28.04,28.05,85700.0,28.08,28.08,28.04,28.05,85700.0
2010-08-30 13:25:00,28.05,28.06,28.0,28.02,83000.0,28.05,28.06,28.0,28.02,83000.0
2010-08-30 13:30:00,28.02,28.02,28.01,28.02,23300.0,28.02,28.02,28.01,28.02,23300.0
2010-08-30 13:35:00,28.02,28.02,28.0,28.0,55800.0,28.02,28.02,28.0,28.0,55800.0
2010-08-30 13:40:00,28.0,28.05,28.0,28.03,51300.0,28.0,28.05,28.0,28.03,51300.0
2010-08-30 13:45:00,28.03,28.05,28.01,28.05,39200.0,28.03,28.05,28.01,28.05,39200.0
2010-08-30 13:50:00,28.05,28.05,28.02,28.03,35300.0,28.05,28.05,28.02,28.03,35300.0
2010-08-30 13:55:00,28.02,28.05,27.99,27.99,47500.0,28.02,28.05,27.99,27.99,47500.0
2010-08-30 14:00:00,27.99,28.02,27.98,27.99,49400.0,27.99,28.02,27.98,27.99,49400.0
2010-08-30 14:05:00,27.99,28.01,27.98,28.0,85900.0,27.99,28.01,27.98,28.0,85900.0
2010-08-30 14:10:00,28.0,28.0,27.98,27.98,13800.0,28.0,28.0,27.98,27.98,13800.0
2010-08-30 14:15:00,27.99,27.99,27.97,27.98,46300.0,27.99,27.99,27.97,27.98,46300.0
2010-08-30 14:20:00,27.97,27.98,27.95,27.95,19000.0,27.97,27.98,27.95,27.95,19000.0
2010-08-30 14:25:00,27.95,28.02,27.94,28.02,37500.0,27.95,28.02,27.94,28.02,37500.0
2010-08-30 14:30:00,28.01,28.06,28.01,28.04,29600.0,28.01,28.06,28.01,28.04,29600.0
2010-08-30 14:35:00,28.03,28.04,27.99,28.02,23500.0,28.03,28.04,27.99,28.02,23500.0
2010-08-30 14:40:00,28.01,28.06,28.01,28.04,75300.0,28.01,28.06,28.01,28.04,75300.0
2010-08-30 14:45:00,28.03,28.05,28.02,28.03,45400.0,28.03,28.05,28.02,28.03,45400.0
2010-08-30 14:50:00,28.03,28.08,28.03,28.08,51100.0,28.03,28.08,28.03,28.08,51100.0
2010-08-30 14:55:00,28.07,28.08,28.04,28.05,20600.0,28.07,28.08,28.04,28.05,20600.0
2010-08-30 15:00:00,28.04,28.06,28.02,28.02,45900.0,28.04,28.06,28.02,28.02,45900.0
2010-08-30 15:05:00,28.02,28.03,27.97,27.98,88700.0,28.02,28.03,27.97,27.98,88700.0
2010-08-30 15:10:00,27.98,27.99,27.97,27.98,46300.0,27.98,27.99,27.97,27.98,46300.0
2010-08-30 15:15:00,27.99,27.99,27.91,27.94,125300.0,27.99,27.99,27.91,27.94,125300.0
2010-08-30 15:20:00,27.93,27.96,27.91,27.96,68500.0,27.93,27.96,27.91,27.96,68500.0
2010-08-30 15:25:00,27.96,27.97,27.94,27.95,101200.0,27.96,27.97,27.94,27.95,101200.0
2010-08-30 15:30:00,27.94,27.94,27.9,27.92,63600.0,27.94,27.94,27.9,27.92,63600.0
2010-08-30 15:35:00,27.92,27.96,27.91,27.94,62100.0,27.92,27.96,27.91,27.94,62100.0
2010-08-30 15:40:00,27.94,27.97,27.93,27.96,119500.0,27.94,27.97,27.93,27.96,119500.0
2010-08-30 15:45:00,27.95,27.95,27.89,27.89,159400.0,27.95,27.95,27.89,27.89,159400.0
2010-08-30 15:50:00,27.89,27.9,27.87,27.88,103500.0,27.89,27.9,27.87,27.88,103500.0
2010-08-30 15:55:00,27.88,27.89,27.79,27.79,247600.0,27.88,27.89,27.79,27.79,247600.0
2010-08-31 09:30:00,27.74,27.93,27.7,27.8,149400.0,27.74,27.93,27.7,27.8,149400.0
2010-08-31 09:35:00,27.78,27.79,27.61,27.63,94600.0,27.78,27.79,27.61,27.63,94600.0
2010-08-31 09:40:00,27.62,27.62,27.5,27.53,94900.0,27.62,27.62,27.5,27.53,94900.0
2010-08-31 09:45:00,27.53,27.77,27.51,27.73,86100.0,27.53,27.77,27.51,27.73,86100.0
2010-08-31 09:50:00,27.73,27.77,27.61,27.65,74800.0,27.73,27.77,27.61,27.65,74800.0
2010-08-31 09:55:00,27.66,27.69,27.57,27.63,69600.0,27.66,27.69,27.57,27.63,69600.0
2010-08-31 10:00:00,27.65,27.8,27.62,27.7,96200.0,27.65,27.8,27.62,27.7,96200.0
2010-08-31 10:05:00,27.7,27.74,27.66,27.7,97900.0,27.7,27.74,27.66,27.7,97900.0
2010-08-31 10:10:00,27.7,27.84,27.7,27.79,106400.0,27.7,27.84,27.7,27.79,106400.0
2010-08-31 10:15:00,27.79,27.84,27.72,27.72,68900.0,27.79,27.84,27.72,27.72,68900.0
2010-08-31 10:20:00,27.72,27.73,27.6,27.61,65400.0,27.72,27.73,27.6,27.61,65400.0
2010-08-31 10:25:00,27.61,27.65,27.6,27.65,76400.0,27.61,27.65,27.6,27.65,76400.0
2010-08-31 10:30:00,27.65,27.75,27.62,27.68,103700.0,27.65,27.75,27.62,27.68,103700.0
2010-08-31 10:35:00,27.68,27.69,27.55,27.58,81000.0,27.68,27.69,27.55,27.58,81000.0
2010-08-31 10:40:00,27.58,27.6,27.53,27.6,61900.0,27.58,27.6,27.53,27.6,61900.0
2010-08-31 10:45:00,27.59,27.65,27.57,27.64,128500.0,27.59,27.65,27.57,27.64,128500.0
2010-08-31 10:50:00,27.65,27.72,27.64,27.66,44400.0,27.65,27.72,27.64,27.66,44400.0
2010-08-31 10:55:00,27.66,27.76,27.66,27.75,73800.0,27.66,27.76,27.66,27.75,73800.0
2010-08-31 11:00:00,27.75,27.78,27.74,27.75,52000.0,27.75,27.78,27.74,27.75,52000.0
2010-08-31 11:05:00,27.75,27.78,27.72,27.72,84100.0,27.75,27.78,27.72,27.72,84100.0
2010-08-31 11:10:00,27.72,27.74,27.68,27.73,68400.0,27.72,27.74,27.68,27.73,68400.0
2010-08-31 11:15:00,27.74,27.77,27.73,27.76,67200.0,27.74,27.77,27.73,27.76,67200.0
2010-08-31 11:20:00,27.75,27.87,27.74,27.86,66900.0,27.75,27.87,27.74,27.86,66900.0
2010-08-31 11:25:00,27.85,27.88,27.84,27.85,98100.0,27.85,27.88,27.84,27.85,98100.0
2010-08-31 11:30:00,27.84,27.92,27.83,27.92,49900.0,27.84,27.92,27.83,27.92,49900.0
2010-08-31 11:35:00,27.91,27.97,27.9,27.93,52300.0,27.91,27.97,27.9,27.93,52300.0
2010-08-31 11:40:00,27.92,27.95,27.89,27.89,28000.0,27.92,27.95,27.89,27.89,28000.0
2010-08-31 11:45:00,27.89,27.89,27.84,27.86,79600.0,27.89,27.89,27.84,27.86,79600.0
2010-08-31 11:50:00,27.85,27.97,27.85,27.96,56200.0,27.85,27.97,27.85,27.96,56200.0
2010-08-31 11:55:00,27.96,27.97,27.91,27.92,41600.0,27.96,27.97,27.91,27.92,41600.0
2010-08-31 12:00:00,27.93,27.97,27.89,27.89,57800.0,27.93,27.97,27.89,27.89,57800.0
2010-08-31 12:05:00,27.9,27.93,27.87,27.87,54300.0,27.9,27.93,27.87,27.87,54300.0
2010-08-31 12:10:00,27.88,27.9,27.85,27.89,43400.0,27.88,27.9,27.85,27.89,43400.0
2010-08-31 12:15:00,27.89,27.91,27.85,27.91,56200.0,27.89,27.91,27.85,27.91,56200.0
2010-08-31 12:20:00,27.9,27.94,27.88,27.89,81100.0,27.9,27.94,27.88,27.89,81100.0
2010-08-31 12:25:00,27.89,27.89,27.83,27.84,82700.0,27.89,27.89,27.83,27.84,82700.0
2010-08-31 12:30:00,27.84,27.89,27.82,27.87,69800.0,27.84,27.89,27.82,27.87,69800.0
2010-08-31 12:35:00,27.88,27.88,27.85,27.86,16800.0,27.88,27.88,27.85,27.86,16800.0
2010-08-31 12:40:00,27.85,27.85,27.79,27.84,69900.0,27.85,27.85,27.79,27.84,69900.0
2010-08-31 12:45:00,27.83,27.89,27.83,27.85,46300.0,27.83,27.89,27.83,27.85,46300.0
2010-08-31 12:50:00,27.86,27.87,27.81,27.81,63400.0,27.86,27.87,27.81,27.81,63400.0
2010-08-31 12:55:00,27.81,27.81,27.74,27.75,100000.0,27.81,27.81,27.74,27.75,100000.0
2010-08-31 13:00:00,27.76,27.82,27.75,27.78,115500.0,27.76,27.82,27.75,27.78,115500.0
2010-08-31 13:05:00,27.78,27.82,27.75,27.82,123300.0,27.78,27.82,27.75,27.82,123300.0
2010-08-31 13:10:00,27.82,27.82,27.8,27.81,66800.0,27.82,27.82,27.8,27.81,66800.0
2010-08-31 13:15:00,27.8,27.81,27.76,27.77,73500.0,27.8,27.81,27.76,27.77,73500.0
2010-08-31 13:20:00,27.78,27.85,27.78,27.82,72200.0,27.78,27.85,27.78,27.82,72200.0
2010-08-31 13:25:00,27.81,27.85,27.81,27.82,42700.0,27.81,27.85,27.81,27.82,42700.0
2010-08-31 13:30:00,27.82,27.83,27.8,27.82,161500.0,27.82,27.83,27.8,27.82,161500.0
2010-08-31 13:35:00,27.83,27.88,27.82,27.84,75500.0,27.83,27.88,27.82,27.84,75500.0
2010-08-31 13:40:00,27.85,27.85,27.81,27.81,30300.0,27.85,27.85,27.81,27.81,30300.0
2010-08-31 13:45:00,27.81,27.82,27.78,27.8,49600.0,27.81,27.82,27.78,27.8,49600.0
2010-08-31 13:50:00,27.79,27.81,27.79,27.8,15000.0,27.79,27.81,27.79,27.8,15000.0
2010-08-31 13:55:00,27.79,27.81,27.79,27.8,103800.0,27.79,27.81,27.79,27.8,103800.0
2010-08-31 14:00:00,27.8,27.83,27.75,27.79,137900.0,27.8,27.83,27.75,27.79,137900.0
2010-08-31 14:05:00,27.78,27.87,27.78,27.81,127600.0,27.78,27.87,27.78,27.81,127600.0
2010-08-31 14:10:00,27.82,27.87,27.81,27.85,72800.0,27.82,27.87,27.81,27.85,72800.0
2010-08-31 14:15:00,27.85,27.85,27.78,27.79,165200.0,27.85,27.85,27.78,27.79,165200.0
2010-08-31 14:20:00,27.8,27.8,27.75,27.76,46300.0,27.8,27.8,27.75,27.76,46300.0
2010-08-31 14:25:00,27.76,27.81,27.74,27.78,87600.0,27.76,27.81,27.74,27.78,87600.0
2010-08-31 14:30:00,27.78,27.79,27.76,27.77,129500.0,27.78,27.79,27.76,27.77,129500.0
2010-08-31 14:35:00,27.77,27.79,27.67,27.68,257200.0,27.77,27.79,27.67,27.68,257200.0
2010-08-31 14:40:00,27.67,27.7,27.66,27.7,150300.0,27.67,27.7,27.66,27.7,150300.0
2010-08-31 14:45:00,27.7,27.71,27.66,27.66,219700.0,27.7,27.71,27.66,27.66,219700.0
2010-08-31 14:50:00,27.66,27.71,27.65,27.7,116600.0,27.66,27.71,27.65,27.7,116600.0
2010-08-31 14:55:00,27.7,27.7,27.65,27.66,58800.0,27.7,27.7,27.65,27.66,58800.0
2010-08-31 15:00:00,27.65,27.73,27.65,27.68,85700.0,27.65,27.73,27.65,27.68,85700.0
2010-08-31 15:05:00,27.68,27.68,27.63,27.65,192400.0,27.68,27.68,27.63,27.65,192400.0
2010-08-31 15:10:00,27.65,27.66,27.61,27.62,228400.0,27.65,27.66,27.61,27.62,228400.0
2010-08-31 15:15:00,27.62,27.66,27.6,27.66,114200.0,27.62,27.66,27.6,27.66,114200.0
2010-08-31 15:20:00,27.66,27.66,27.62,27.63,132800.0,27.66,27.66,27.62,27.63,132800.0
2010-08-31 15:25:00,27.64,27.68,27.63,27.67,61200.0,27.64,27.68,27.63,27.67,61200.0
2010-08-31 15:30:00,27.67,27.74,27.67,27.72,107000.0,27.67,27.74,27.67,27.72,107000.0
2010-08-31 15:35:00,27.72,27.74,27.68,27.72,279500.0,27.72,27.74,27.68,27.72,279500.0
2010-08-31 15:40:00,27.72,27.78,27.71,27.77,196600.0,27.72,27.78,27.71,27.77,196600.0
2010-08-31 15:45:00,27.77,27.83,27.76,27.79,280800.0,27.77,27.83,27.76,27.79,280800.0
2010-08-31 15:50:00,27.79,27.84,27.71,27.71,296200.0,27.79,27.84,27.71,27.71,296200.0
2010-08-31 15:55:00,27.72,27.76,27.7,27.75,417100.0,27.72,27.76,27.7,27.75,417100.0
2010-09-01 09:30:00,28.14,28.26,27.89,28.21,92600.0,28.14,28.26,27.89,28.21,92600.0
2010-09-01 09:35:00,28.21,28.24,28.15,28.17,132700.0,28.21,28.24,28.15,28.17,132700.0
2010-09-01 09:40:00,28.16,28.24,28.11,28.13,131100.0,28.16,28.24,28.11,28.13,131100.0
2010-09-01 09:45:00,28.14,28.18,28.13,28.15,81000.0,28.14,28.18,28.13,28.15,81000.0
2010-09-01 09:50:00,28.16,28.22,28.15,28.15,103700.0,28.16,28.22,28.15,28.15,103700.0
2010-09-01 09:55:00,28.16,28.22,28.08,28.21,146100.0,28.16,28.22,28.08,28.21,146100.0
2010-09-01 10:00:00,28.21,28.58,28.18,28.58,217300.0,28.21,28.58,28.18,28.58,217300.0
2010-09-01 10:05:00,28.58,28.6,28.53,28.55,137900.0,28.58,28.6,28.53,28.55,137900.0
2010-09-01 10:10:00,28.55,28.56,28.51,28.53,90700.0,28.55,28.56,28.51,28.53,90700.0
2010-09-01 10:15:00,28.53,28.6,28.51,28.56,69700.0,28.53,28.6,28.51,28.56,69700.0
2010-09-01 10:20:00,28.57,28.62,28.53,28.6,64400.0,28.57,28.62,28.53,28.6,64400.0
2010-09-01 10:25:00,28.6,28.63,28.58,28.63,49300.0,28.6,28.63,28.58,28.63,49300.0
2010-09-01 10:30:00,28.63,28.71,28.62,28.68,79600.0,28.63,28.71,28.62,28.68,79600.0
2010-09-01 10:35:00,28.69,28.71,28.62,28.69,91700.0,28.69,28.71,28.62,28.69,91700.0
2010-09-01 10:40:00,28.7,28.78,28.69,28.78,100800.0,28.7,28.78,28.69,28.78,100800.0
2010-09-01 10:45:00,28.78,28.81,28.75,28.8,57700.0,28.78,28.81,28.75,28.8,57700.0
2010-09-01 10:50:00,28.8,28.87,28.79,28.86,85300.0,28.8,28.87,28.79,28.86,85300.0
2010-09-01 10:55:00,28.86,28.9,28.77,28.77,81300.0,28.86,28.9,28.77,28.77,81300.0
2010-09-01 11:00:00,28.77,28.82,28.77,28.78,86600.0,28.77,28.82,28.77,28.78,86600.0
2010-09-01 11:05:00,28.77,28.77,28.69,28.69,40100.0,28.77,28.77,28.69,28.69,40100.0
2010-09-01 11:10:00,28.69,28.72,28.66,28.67,140800.0,28.69,28.72,28.66,28.67,140800.0
2010-09-01 11:15:00,28.68,28.72,28.67,28.71,43400.0,28.68,28.72,28.67,28.71,43400.0
2010-09-01 11:20:00,28.7,28.73,28.68,28.69,83400.0,28.7,28.73,28.68,28.69,83400.0
2010-09-01 11:25:00,28.69,28.71,28.65,28.66,65000.0,28.69,28.71,28.65,28.66,65000.0
2010-09-01 11:30:00,28.66,28.72,28.66,28.72,52300.0,28.66,28.72,28.66,28.72,52300.0
2010-09-01 11:35:00,28.72,28.72,28.71,28.71,38900.0,28.72,28.72,28.71,28.71,38900.0
2010-09-01 11:40:00,28.72,28.8,28.71,28.8,69100.0,28.72,28.8,28.71,28.8,69100.0
2010-09-01 11:45:00,28.8,28.8,28.72,28.73,44700.0,28.8,28.8,28.72,28.73,44700.0
2010-09-01 11:50:00,28.73,28.75,28.7,28.72,94800.0,28.73,28.75,28.7,28.72,94800.0
2010-09-01 11:55:00,28.71,28.72,28.68,28.69,21400.0,28.71,28.72,28.68,28.69,21400.0
2010-09-01 12:00:00,28.7,28.71,28.66,28.67,78600.0,28.7,28.71,28.66,28.67,78600.0
2010-09-01 12:05:00,28.68,28.71,28.67,28.67,43600.0,28.68,28.71,28.67,28.67,43600.0
2010-09-01 12:10:00,28.68,28.71,28.67,28.71,48600.0,28.68,28.71,28.67,28.71,48600.0
2010-09-01 12:15:00,28.7,28.71,28.68,28.69,42600.0,28.7,28.71,28.68,28.69,42600.0
2010-09-01 12:20:00,28.7,28.71,28.66,28.67,150600.0,28.7,28.71,28.66,28.67,150600.0
2010-09-01 12:25:00,28.68,28.72,28.67,28.72,80700.0,28.68,28.72,28.67,28.72,80700.0
2010-09-01 12:30:00,28.71,28.72,28.71,28.72,18900.0,28.71,28.72,28.71,28.72,18900.0
2010-09-01 12:35:00,28.72,28.74,28.71,28.73,28000.0,28.72,28.74,28.71,28.73,28000.0
2010-09-01 12:40:00,28.73,28.74,28.72,28.74,25600.0,28.73,28.74,28.72,28.74,25600.0
2010-09-01 12:45:00,28.73,28.74,28.72,28.73,21400.0,28.73,28.74,28.72,28.73,21400.0
2010-09-01 12:50:00,28.73,28.75,28.73,28.75,14700.0,28.73,28.75,28.73,28.75,14700.0
2010-09-01 12:55:00,28.75,28.77,28.75,28.77,33300.0,28.75,28.77,28.75,28.77,33300.0
2010-09-01 13:00:00,28.77,28.77,28.73,28.73,23800.0,28.77,28.77,28.73,28.73,23800.0
2010-09-01 13:05:00,28.73,28.77,28.73,28.76,36000.0,28.73,28.77,28.73,28.76,36000.0
2010-09-01 13:10:00,28.76,28.81,28.76,28.81,48600.0,28.76,28.81,28.76,28.81,48600.0
2010-09-01 13:15:00,28.81,28.82,28.8,28.82,34000.0,28.81,28.82,28.8,28.82,34000.0
2010-09-01 13:20:00,28.82,28.84,28.81,28.84,57100.0,28.82,28.84,28.81,28.84,57100.0
2010-09-01 13:25:00,28.83,28.87,28.83,28.83,102700.0,28.83,28.87,28.83,28.83,102700.0
2010-09-01 13:30:00,28.84,28.87,28.83,28.86,52900.0,28.84,28.87,28.83,28.86,52900.0
2010-09-01 13:35:00,28.86,28.89,28.84,28.84,76400.0,28.86,28.89,28.84,28.84,76400.0
2010-09-01 13:40:00,28.84,28.86,28.83,28.85,35700.0,28.84,28.86,28.83,28.85,35700.0
2010-09-01 13:45:00,28.85,28.86,28.82,28.84,62000.0,28.85,28.86,28.82,28.84,62000.0
2010-09-01 13:50:00,28.84,28.84,28.81,28.83,52400.0,28.84,28.84,28.81,28.83,52400.0
2010-09-01 13:55:00,28.83,28.83,28.81,28.82,26300.0,28.83,28.83,28.81,28.82,26300.0
2010-09-01 14:00:00,28.83,28.85,28.8,28.81,31800.0,28.83,28.85,28.8,28.81,31800.0
2010-09-01 14:05:00,28.82,28.86,28.8,28.82,69500.0,28.82,28.86,28.8,28.82,69500.0
2010-09-01 14:10:00,28.82,28.83,28.76,28.76,49700.0,28.82,28.83,28.76,28.76,49700.0
2010-09-01 14:15:00,28.76,28.77,28.75,28.76,29900.0,28.76,28.77,28.75,28.76,29900.0
2010-09-01 14:20:00,28.76,28.8,28.75,28.75,42100.0,28.76,28.8,28.75,28.75,42100.0
2010-09-01 14:25:00,28.75,28.8,28.75,28.77,44900.0,28.75,28.8,28.75,28.77,44900.0
2010-09-01 14:30:00,28.77,28.8,28.77,28.79,21700.0,28.77,28.8,28.77,28.79,21700.0
2010-09-01 14:35:00,28.79,28.8,28.75,28.77,37600.0,28.79,28.8,28.75,28.77,37600.0
2010-09-01 14:40:00,28.77,28.82,28.77,28.79,51100.0,28.77,28.82,28.77,28.79,51100.0
2010-09-01 14:45:00,28.78,28.8,28.77,28.8,25800.0,28.78,28.8,28.77,28.8,25800.0
2010-09-01 14:50:00,28.8,28.8,28.76,28.76,40000.0,28.8,28.8,28.76,28.76,40000.0
2010-09-01 14:55:00,28.77,28.79,28.76,28.78,46200.0,28.77,28.79,28.76,28.78,46200.0
2010-09-01 15:00:00,28.78,28.79,28.75,28.78,74800.0,28.78,28.79,28.75,28.78,74800.0
2010-09-01 15:05:00,28.79,28.84,28.78,28.83,44500.0,28.79,28.84,28.78,28.83,44500.0
2010-09-01 15:10:00,28.83,28.87,28.82,28.86,56400.0,28.83,28.87,28.82,28.86,56400.0
2010-09-01 15:15:00,28.87,28.87,28.84,28.84,60700.0,28.87,28.87,28.84,28.84,60700.0
2010-09-01 15:20:00,28.84,28.88,28.8,28.82,119000.0,28.84,28.88,28.8,28.82,119000.0
2010-09-01 15:25:00,28.81,28.82,28.77,28.79,63300.0,28.81,28.82,28.77,28.79,63300.0
2010-09-01 15:30:00,28.8,28.82,28.78,28.82,98000.0,28.8,28.82,28.78,28.82,98000.0
2010-09-01 15:35:00,28.82,28.82,28.79,28.81,103100.0,28.82,28.82,28.79,28.81,103100.0
2010-09-01 15:40:00,28.82,28.88,28.81,28.87,115800.0,28.82,28.88,28.81,28.87,115800.0
2010-09-01 15:45:00,28.87,28.89,28.83,28.83,182100.0,28.87,28.89,28.83,28.83,182100.0
2010-09-01 15:50:00,28.84,28.87,28.84,28.87,152600.0,28.84,28.87,28.84,28.87,152600.0
2010-09-01 15:55:00,28.87,28.87,28.83,28.85,295600.0,28.87,28.87,28.83,28.85,295600.0
2010-09-02 09:30:00,29.0,29.06,28.87,28.99,209200.0,29.0,29.06,28.87,28.99,209200.0
2010-09-02 09:35:00,29.0,29.05,28.89,29.03,67000.0,29.0,29.05,28.89,29.03,67000.0
2010-09-02 09:40:00,29.03,29.04,28.9,28.91,105800.0,29.03,29.04,28.9,28.91,105800.0
2010-09-02 09:45:00,28.91,28.97,28.86,28.95,89400.0,28.91,28.97,28.86,28.95,89400.0
2010-09-02 09:50:00,28.96,29.03,28.96,29.01,104400.0,28.96,29.03,28.96,29.01,104400.0
2010-09-02 09:55:00,29.01,29.14,29.0,29.14,104500.0,29.01,29.14,29.0,29.14,104500.0
2010-09-02 10:00:00,29.14,29.16,29.04,29.06,250900.0,29.14,29.16,29.04,29.06,250900.0
2010-09-02 10:05:00,29.06,29.07,29.0,29.0,80500.0,29.06,29.07,29.0,29.0,80500.0
2010-09-02 10:10:00,29.01,29.05,28.98,29.01,80500.0,29.01,29.05,28.98,29.01,80500.0
2010-09-02 10:15:00,29.02,29.04,28.96,28.97,79500.0,29.02,29.04,28.96,28.97,79500.0
2010-09-02 10:20:00,28.96,29.01,28.95,29.01,75600.0,28.96,29.01,28.95,29.01,75600.0
2010-09-02 10:25:00,29.0,29.03,29.0,29.02,73400.0,29.0,29.03,29.0,29.02,73400.0
2010-09-02 10:30:00,29.02,29.06,28.99,29.06,65100.0,29.02,29.06,28.99,29.06,65100.0
2010-09-02 10:35:00,29.05,29.13,29.05,29.13,29500.0,29.05,29.13,29.05,29.13,29500.0
2010-09-02 10:40:00,29.13,29.16,29.1,29.1,38300.0,29.13,29.16,29.1,29.1,38300.0
2010-09-02 10:45:00,29.1,29.14,29.08,29.14,26400.0,29.1,29.14,29.08,29.14,26400.0
2010-09-02 10:50:00,29.14,29.19,29.14,29.18,46900.0,29.14,29.19,29.14,29.18,46900.0
2010-09-02 10:55:00,29.18,29.24,29.17,29.23,76700.0,29.18,29.24,29.17,29.23,76700.0
2010-09-02 11:00:00,29.23,29.27,29.16,29.16,93700.0,29.23,29.27,29.16,29.16,93700.0
2010-09-02 11:05:00,29.16,29.17,29.07,29.07,66300.0,29.16,29.17,29.07,29.07,66300.0
2010-09-02 11:10:00,29.07,29.08,29.03,29.03,33600.0,29.07,29.08,29.03,29.03,33600.0
2010-09-02 11:15:00,29.03,29.09,29.02,29.08,25000.0,29.03,29.09,29.02,29.08,25000.0
2010-09-02 11:20:00,29.08,29.08,29.04,29.06,27600.0,29.08,29.08,29.04,29.06,27600.0
2010-09-02 11:25:00,29.05,29.1,29.02,29.1,44800.0,29.05,29.1,29.02,29.1,44800.0
2010-09-02 11:30:00,29.1,29.12,29.08,29.11,106800.0,29.1,29.12,29.08,29.11,106800.0
2010-09-02 11:35:00,29.1,29.11,29.07,29.08,26900.0,29.1,29.11,29.07,29.08,26900.0
2010-09-02 11:40:00,29.08,29.13,29.07,29.08,32500.0,29.08,29.13,29.07,29.08,32500.0
2010-09-02 11:45:00,29.08,29.1,29.06,29.08,22000.0,29.08,29.1,29.06,29.08,22000.0
2010-09-02 11:50:00,29.08,29.1,29.08,29.1,15800.0,29.08,29.1,29.08,29.1,15800.0
2010-09-02 11:55:00,29.11,29.11,29.05,29.07,31800.0,29.11,29.11,29.05,29.07,31800.0
2010-09-02 12:00:00,29.07,29.1,29.06,29.09,53100.0,29.07,29.1,29.06,29.09,53100.0
2010-09-02 12:05:00,29.09,29.11,29.07,29.08,37100.0,29.09,29.11,29.07,29.08,37100.0
2010-09-02 12:10:00,29.08,29.14,29.08,29.14,37000.0,29.08,29.14,29.08,29.14,37000.0
2010-09-02 12:15:00,29.14,29.15,29.12,29.12,61800.0,29.14,29.15,29.12,29.12,61800.0
2010-09-02 12:20:00,29.12,29.15,29.12,29.13,25800.0,29.12,29.15,29.12,29.13,25800.0
2010-09-02 12:25:00,29.13,29.13,29.1,29.12,18900.0,29.13,29.13,29.1,29.12,18900.0
2010-09-02 12:30:00,29.12,29.13,29.11,29.12,7100.0,29.12,29.13,29.11,29.12,7100.0
2010-09-02 12:35:00,29.11,29.15,29.11,29.12,16000.0,29.11,29.15,29.11,29.12,16000.0
2010-09-02 12:40:00,29.12,29.15,29.09,29.1,31200.0,29.12,29.15,29.09,29.1,31200.0
2010-09-02 12:45:00,29.09,29.14,29.07,29.13,22800.0,29.09,29.14,29.07,29.13,22800.0
2010-09-02 12:50:00,29.13,29.14,29.03,29.03,43000.0,29.13,29.14,29.03,29.03,43000.0
2010-09-02 12:55:00,29.03,29.06,29.03,29.05,28500.0,29.03,29.06,29.03,29.05,28500.0
2010-09-02 13:00:00,29.05,29.05,29.01,29.02,29100.0,29.05,29.05,29.01,29.02,29100.0
2010-09-02 13:05:00,29.03,29.08,29.03,29.08,31800.0,29.03,29.08,29.03,29.08,31800.0
2010-09-02 13:10:00,29.08,29.11,29.06,29.1,53900.0,29.08,29.11,29.06,29.1,53900.0
2010-09-02 13:15:00,29.11,29.14,29.09,29.09,28100.0,29.11,29.14,29.09,29.09,28100.0
2010-09-02 13:20:00,29.09,29.11,29.05,29.07,26500.0,29.09,29.11,29.05,29.07,26500.0
2010-09-02 13:25:00,29.07,29.09,29.05,29.09,24100.0,29.07,29.09,29.05,29.09,24100.0
2010-09-02 13:30:00,29.09,29.09,29.07,29.08,15600.0,29.09,29.09,29.07,29.08,15600.0
2010-09-02 13:35:00,29.09,29.12,29.09,29.11,20000.0,29.09,29.12,29.09,29.11,20000.0
2010-09-02 13:40:00,29.1,29.11,29.07,29.07,45000.0,29.1,29.11,29.07,29.07,45000.0
2010-09-02 13:45:00,29.06,29.07,29.02,29.02,55400.0,29.06,29.07,29.02,29.02,55400.0
2010-09-02 13:50:00,29.03,29.04,28.98,29.04,49100.0,29.03,29.04,28.98,29.04,49100.0
2010-09-02 13:55:00,29.05,29.07,29.04,29.05,63200.0,29.05,29.07,29.04,29.05,63200.0
2010-09-02 14:00:00,29.06,29.07,29.05,29.07,32900.0,29.06,29.07,29.05,29.07,32900.0
2010-09-02 14:05:00,29.07,29.12,29.07,29.12,31900.0,29.07,29.12,29.07,29.12,31900.0
2010-09-02 14:10:00,29.12,29.18,29.11,29.17,45500.0,29.12,29.18,29.11,29.17,45500.0
2010-09-02 14:15:00,29.17,29.2,29.14,29.19,47600.0,29.17,29.2,29.14,29.19,47600.0
2010-09-02 14:20:00,29.19,29.21,29.18,29.19,79200.0,29.19,29.21,29.18,29.19,79200.0
2010-09-02 14:25:00,29.19,29.21,29.15,29.16,35500.0,29.19,29.21,29.15,29.16,35500.0
2010-09-02 14:30:00,29.15,29.18,29.15,29.16,24900.0,29.15,29.18,29.15,29.16,24900.0
2010-09-02 14:35:00,29.17,29.18,29.14,29.17,19600.0,29.17,29.18,29.14,29.17,19600.0
2010-09-02 14:40:00,29.17,29.18,29.14,29.15,60100.0,29.17,29.18,29.14,29.15,60100.0
2010-09-02 14:45:00,29.15,29.15,29.13,29.14,17100.0,29.15,29.15,29.13,29.14,17100.0
2010-09-02 14:50:00,29.15,29.16,29.13,29.15,21600.0,29.15,29.16,29.13,29.15,21600.0
2010-09-02 14:55:00,29.15,29.19,29.15,29.17,29000.0,29.15,29.19,29.15,29.17,29000.0
2010-09-02 15:00:00,29.17,29.18,29.14,29.16,152100.0,29.17,29.18,29.14,29.16,152100.0
2010-09-02 15:05:00,29.15,29.22,29.15,29.2,78900.0,29.15,29.22,29.15,29.2,78900.0
2010-09-02 15:10:00,29.2,29.25,29.2,29.22,185200.0,29.2,29.25,29.2,29.22,185200.0
2010-09-02 15:15:00,29.23,29.27,29.22,29.26,146700.0,29.23,29.27,29.22,29.26,146700.0
2010-09-02 15:20:00,29.25,29.29,29.25,29.25,70400.0,29.25,29.29,29.25,29.25,70400.0
2010-09-02 15:25:00,29.25,29.28,29.24,29.27,147600.0,29.25,29.28,29.24,29.27,147600.0
2010-09-02 15:30:00,29.27,29.28,29.25,29.27,192100.0,29.27,29.28,29.25,29.27,192100.0
2010-09-02 15:35:00,29.28,29.32,29.26,29.31,137800.0,29.28,29.32,29.26,29.31,137800.0
2010-09-02 15:40:00,29.31,29.33,29.3,29.32,146400.0,29.31,29.33,29.3,29.32,146400.0
2010-09-02 15:45:00,29.32,29.39,29.31,29.38,179500.0,29.32,29.39,29.31,29.38,179500.0
2010-09-02 15:50:00,29.39,29.41,29.39,29.39,289400.0,29.39,29.41,29.39,29.39,289400.0
2010-09-02 15:55:00,29.39,29.42,29.39,29.42,476600.0,29.39,29.42,29.39,29.42,476600.0
2010-09-03 09:30:00,29.67,29.75,29.63,29.75,136800.0,29.67,29.75,29.63,29.75,136800.0
2010-09-03 09:35:00,29.73,29.86,29.73,29.81,126400.0,29.73,29.86,29.73,29.81,126400.0
2010-09-03 09:40:00,29.82,29.91,29.82,29.86,107500.0,29.82,29.91,29.82,29.86,107500.0
2010-09-03 09:45:00,29.85,29.85,29.7,29.73,78500.0,29.85,29.85,29.7,29.73,78500.0
2010-09-03 09:50:00,29.74,29.77,29.73,29.76,43700.0,29.74,29.77,29.73,29.76,43700.0
2010-09-03 09:55:00,29.76,29.79,29.72,29.78,41200.0,29.76,29.79,29.72,29.78,41200.0
2010-09-03 10:00:00,29.78,29.79,29.69,29.74,87500.0,29.78,29.79,29.69,29.74,87500.0
2010-09-03 10:05:00,29.74,29.76,29.63,29.64,78300.0,29.74,29.76,29.63,29.64,78300.0
2010-09-03 10:10:00,29.64,29.66,29.56,29.57,47400.0,29.64,29.66,29.56,29.57,47400.0
2010-09-03 10:15:00,29.56,29.56,29.5,29.51,112700.0,29.56,29.56,29.5,29.51,112700.0
2010-09-03 10:20:00,29.51,29.56,29.51,29.52,30500.0,29.51,29.56,29.51,29.52,30500.0
2010-09-03 10:25:00,29.52,29.53,29.41,29.47,123500.0,29.52,29.53,29.41,29.47,123500.0
2010-09-03 10:30:00,29.48,29.48,29.4,29.47,45800.0,29.48,29.48,29.4,29.47,45800.0
2010-09-03 10:35:00,29.47,29.54,29.44,29.54,49000.0,29.47,29.54,29.44,29.54,49000.0
2010-09-03 10:40:00,29.54,29.54,29.49,29.49,132900.0,29.54,29.54,29.49,29.49,132900.0
2010-09-03 10:45:00,29.49,29.54,29.47,29.48,31200.0,29.49,29.54,29.47,29.48,31200.0
2010-09-03 10:50:00,29.47,29.47,29.4,29.41,166200.0,29.47,29.47,29.4,29.41,166200.0
2010-09-03 10:55:00,29.41,29.43,29.33,29.38,176500.0,29.41,29.43,29.33,29.38,176500.0
2010-09-03 11:00:00,29.38,29.4,29.34,29.35,63700.0,29.38,29.4,29.34,29.35,63700.0
2010-09-03 11:05:00,29.35,29.39,29.33,29.33,59500.0,29.35,29.39,29.33,29.33,59500.0
2010-09-03 11:10:00,29.34,29.35,29.3,29.35,83900.0,29.34,29.35,29.3,29.35,83900.0
2010-09-03 11:15:00,29.35,29.38,29.34,29.36,89000.0,29.35,29.38,29.34,29.36,89000.0
2010-09-03 11:20:00,29.36,29.36,29.31,29.33,42800.0,29.36,29.36,29.31,29.33,42800.0
2010-09-03 11:25:00,29.34,29.36,29.32,29.32,37600.0,29.34,29.36,29.32,29.32,37600.0
2010-09-03 11:30:00,29.32,29.36,29.32,29.35,37300.0,29.32,29.36,29.32,29.35,37300.0
2010-09-03 11:35:00,29.35,29.35,29.26,29.3,83800.0,29.35,29.35,29.26,29.3,83800.0
2010-09-03 11:40:00,29.31,29.34,29.31,29.34,23500.0,29.31,29.34,29.31,29.34,23500.0
2010-09-03 11:45:00,29.34,29.34,29.29,29.29,39700.0,29.34,29.34,29.29,29.29,39700.0
2010-09-03 11:50:00,29.29,29.3,29.25,29.26,62200.0,29.29,29.3,29.25,29.26,62200.0
2010-09-03 11:55:00,29.26,29.3,29.26,29.28,54300.0,29.26,29.3,29.26,29.28,54300.0
2010-09-03 12:00:00,29.28,29.29,29.27,29.29,21600.0,29.28,29.29,29.27,29.29,21600.0
2010-09-03 12:05:00,29.28,29.29,29.27,29.28,34600.0,29.28,29.29,29.27,29.28,34600.0
2010-09-03 12:10:00,29.29,29.32,29.26,29.31,129600.0,29.29,29.32,29.26,29.31,129600.0
2010-09-03 12:15:00,29.31,29.38,29.31,29.38,180500.0,29.31,29.38,29.31,29.38,180500.0
2010-09-03 12:20:00,29.38,29.42,29.37,29.42,64500.0,29.38,29.42,29.37,29.42,64500.0
2010-09-03 12:25:00,29.42,29.43,29.39,29.43,54700.0,29.42,29.43,29.39,29.43,54700.0
2010-09-03 12:30:00,29.42,29.47,29.42,29.47,30400.0,29.42,29.47,29.42,29.47,30400.0
2010-09-03 12:35:00,29.47,29.54,29.47,29.5,126300.0,29.47,29.54,29.47,29.5,126300.0
2010-09-03 12:40:00,29.51,29.54,29.5,29.54,22100.0,29.51,29.54,29.5,29.54,22100.0
2010-09-03 12:45:00,29.53,29.54,29.49,29.49,49300.0,29.53,29.54,29.49,29.49,49300.0
2010-09-03 12:50:00,29.49,29.55,29.47,29.48,81300.0,29.49,29.55,29.47,29.48,81300.0
2010-09-03 12:55:00,29.48,29.59,29.47,29.54,122600.0,29.48,29.59,29.47,29.54,122600.0
2010-09-03 13:00:00,29.55,29.6,29.55,29.56,54800.0,29.55,29.6,29.55,29.56,54800.0
2010-09-03 13:05:00,29.56,29.56,29.52,29.52,30800.0,29.56,29.56,29.52,29.52,30800.0
2010-09-03 13:10:00,29.51,29.56,29.51,29.53,29000.0,29.51,29.56,29.51,29.53,29000.0
2010-09-03 13:15:00,29.54,29.55,29.5,29.55,15300.0,29.54,29.55,29.5,29.55,15300.0
2010-09-03 13:20:00,29.55,29.55,29.51,29.51,40600.0,29.55,29.55,29.51,29.51,40600.0
2010-09-03 13:25:00,29.52,29.53,29.5,29.5,20400.0,29.52,29.53,29.5,29.5,20400.0
2010-09-03 13:30:00,29.51,29.52,29.47,29.5,28000.0,29.51,29.52,29.47,29.5,28000.0
2010-09-03 13:35:00,29.5,29.5,29.49,29.5,96400.0,29.5,29.5,29.49,29.5,96400.0
2010-09-03 13:40:00,29.5,29.54,29.5,29.51,50900.0,29.5,29.54,29.5,29.51,50900.0
2010-09-03 13:45:00,29.52,29.57,29.51,29.57,39000.0,29.52,29.57,29.51,29.57,39000.0
2010-09-03 13:50:00,29.56,29.6,29.56,29.59,54000.0,29.56,29.6,29.56,29.59,54000.0
2010-09-03 13:55:00,29.59,29.6,29.55,29.56,108500.0,29.59,29.6,29.55,29.56,108500.0
2010-09-03 14:00:00,29.55,29.57,29.54,29.54,45300.0,29.55,29.57,29.54,29.54,45300.0
2010-09-03 14:05:00,29.54,29.56,29.54,29.55,34600.0,29.54,29.56,29.54,29.55,34600.0
2010-09-03 14:10:00,29.55,29.55,29.49,29.49,51500.0,29.55,29.55,29.49,29.49,51500.0
2010-09-03 14:15:00,29.5,29.52,29.49,29.51,30600.0,29.5,29.52,29.49,29.51,30600.0
2010-09-03 14:20:00,29.52,29.52,29.5,29.52,16200.0,29.52,29.52,29.5,29.52,16200.0
2010-09-03 14:25:00,29.52,29.54,29.51,29.53,46000.0,29.52,29.54,29.51,29.53,46000.0
2010-09-03 14:30:00,29.53,29.55,29.53,29.53,47800.0,29.53,29.55,29.53,29.53,47800.0
2010-09-03 14:35:00,29.53,29.55,29.48,29.48,101200.0,29.53,29.55,29.48,29.48,101200.0
2010-09-03 14:40:00,29.48,29.5,29.47,29.48,28700.0,29.48,29.5,29.47,29.48,28700.0
2010-09-03 14:45:00,29.48,29.48,29.4,29.41,65500.0,29.48,29.48,29.4,29.41,65500.0
2010-09-03 14:50:00,29.41,29.43,29.38,29.39,97000.0,29.41,29.43,29.38,29.39,97000.0
2010-09-03 14:55:00,29.39,29.41,29.37,29.4,65900.0,29.39,29.41,29.37,29.4,65900.0
2010-09-03 15:00:00,29.41,29.42,29.39,29.4,77700.0,29.41,29.42,29.39,29.4,77700.0
2010-09-03 15:05:00,29.39,29.42,29.39,29.41,51100.0,29.39,29.42,29.39,29.41,51100.0
2010-09-03 15:10:00,29.42,29.44,29.41,29.43,35400.0,29.42,29.44,29.41,29.43,35400.0
2010-09-03 15:15:00,29.43,29.47,29.42,29.46,135400.0,29.43,29.47,29.42,29.46,135400.0
2010-09-03 15:20:00,29.47,29.51,29.46,29.5,128900.0,29.47,29.51,29.46,29.5,128900.0
2010-09-03 15:25:00,29.51,29.51,29.48,29.48,99600.0,29.51,29.51,29.48,29.48,99600.0
2010-09-03 15:30:00,29.48,29.51,29.42,29.42,134100.0,29.48,29.51,29.42,29.42,134100.0
2010-09-03 15:35:00,29.43,29.44,29.4,29.42,105300.0,29.43,29.44,29.4,29.42,105300.0
2010-09-03 15:40:00,29.42,29.51,29.42,29.51,68200.0,29.42,29.51,29.42,29.51,68200.0
2010-09-03 15:45:00,29.51,29.53,29.48,29.48,76000.0,29.51,29.53,29.48,29.48,76000.0
2010-09-03 15:50:00,29.49,29.49,29.47,29.47,84800.0,29.49,29.49,29.47,29.47,84800.0
2010-09-03 15:55:00,29.47,29.52,29.47,29.52,229800.0,29.47,29.52,29.47,29.52,229800.0
2010-09-07 09:30:00,29.48,29.57,29.36,29.43,67600.0,29.48,29.57,29.36,29.43,67600.0
2010-09-07 09:35:00,29.43,29.46,29.24,29.26,146000.0,29.43,29.46,29.24,29.26,146000.0
2010-09-07 09:40:00,29.29,29.45,29.28,29.45,58500.0,29.29,29.45,29.28,29.45,58500.0
2010-09-07 09:45:00,29.44,29.46,29.4,29.4,42900.0,29.44,29.46,29.4,29.4,42900.0
2010-09-07 09:50:00,29.4,29.45,29.35,29.37,93400.0,29.4,29.45,29.35,29.37,93400.0
2010-09-07 09:55:00,29.36,29.42,29.33,29.34,68800.0,29.36,29.42,29.33,29.34,68800.0
2010-09-07 10:00:00,29.35,29.36,29.25,29.29,136100.0,29.35,29.36,29.25,29.29,136100.0
2010-09-07 10:05:00,29.28,29.37,29.26,29.35,42400.0,29.28,29.37,29.26,29.35,42400.0
2010-09-07 10:10:00,29.35,29.38,29.34,29.37,20700.0,29.35,29.38,29.34,29.37,20700.0
2010-09-07 10:15:00,29.37,29.38,29.31,29.35,27300.0,29.37,29.38,29.31,29.35,27300.0
2010-09-07 10:20:00,29.34,29.34,29.27,29.34,65800.0,29.34,29.34,29.27,29.34,65800.0
2010-09-07 10:25:00,29.33,29.36,29.3,29.35,40400.0,29.33,29.36,29.3,29.35,40400.0
2010-09-07 10:30:00,29.35,29.35,29.28,29.29,19400.0,29.35,29.35,29.28,29.29,19400.0
2010-09-07 10:35:00,29.3,29.3,29.24,29.28,26300.0,29.3,29.3,29.24,29.28,26300.0
2010-09-07 10:40:00,29.28,29.31,29.27,29.29,78500.0,29.28,29.31,29.27,29.29,78500.0
2010-09-07 10:45:00,29.29,29.3,29.27,29.28,26000.0,29.29,29.3,29.27,29.28,26000.0
2010-09-07 10:50:00,29.28,29.34,29.26,29.26,93500.0,29.28,29.34,29.26,29.26,93500.0
2010-09-07 10:55:00,29.26,29.34,29.24,29.31,56500.0,29.26,29.34,29.24,29.31,56500.0
2010-09-07 11:00:00,29.3,29.32,29.26,29.27,35800.0,29.3,29.32,29.26,29.27,35800.0
2010-09-07 11:05:00,29.27,29.3,29.26,29.3,45900.0,29.27,29.3,29.26,29.3,45900.0
2010-09-07 11:10:00,29.3,29.31,29.25,29.27,34300.0,29.3,29.31,29.25,29.27,34300.0
2010-09-07 11:15:00,29.28,29.28,29.23,29.24,39600.0,29.28,29.28,29.23,29.24,39600.0
2010-09-07 11:20:00,29.25,29.3,29.24,29.3,52200.0,29.25,29.3,29.24,29.3,52200.0
2010-09-07 11:25:00,29.29,29.34,29.29,29.34,18200.0,29.29,29.34,29.29,29.34,18200.0
2010-09-07 11:30:00,29.34,29.34,29.25,29.27,95700.0,29.34,29.34,29.25,29.27,95700.0
2010-09-07 11:35:00,29.25,29.26,29.2,29.22,30100.0,29.25,29.26,29.2,29.22,30100.0
2010-09-07 11:40:00,29.23,29.25,29.22,29.24,22200.0,29.23,29.25,29.22,29.24,22200.0
2010-09-07 11:45:00,29.26,29.26,29.21,29.23,16800.0,29.26,29.26,29.21,29.23,16800.0
2010-09-07 11:50:00,29.23,29.23,29.17,29.17,21400.0,29.23,29.23,29.17,29.17,21400.0
2010-09-07 11:55:00,29.18,29.24,29.17,29.24,34400.0,29.18,29.24,29.17,29.24,34400.0
2010-09-07 12:00:00,29.24,29.24,29.2,29.22,27600.0,29.24,29.24,29.2,29.22,27600.0
2010-09-07 12:05:00,29.22,29.27,29.22,29.26,25300.0,29.22,29.27,29.22,29.26,25300.0
2010-09-07 12:10:00,29.26,29.26,29.21,29.21,43700.0,29.26,29.26,29.21,29.21,43700.0
2010-09-07 12:15:00,29.21,29.23,29.2,29.2,8200.0,29.21,29.23,29.2,29.2,8200.0
2010-09-07 12:20:00,29.2,29.23,29.17,29.19,40200.0,29.2,29.23,29.17,29.19,40200.0
2010-09-07 12:25:00,29.19,29.2,29.14,29.15,37600.0,29.19,29.2,29.14,29.15,37600.0
2010-09-07 12:30:00,29.15,29.16,29.11,29.16,67500.0,29.15,29.16,29.11,29.16,67500.0
2010-09-07 12:35:00,29.16,29.17,29.13,29.13,26400.0,29.16,29.17,29.13,29.13,26400.0
2010-09-07 12:40:00,29.13,29.17,29.12,29.17,21700.0,29.13,29.17,29.12,29.17,21700.0
2010-09-07 12:45:00,29.17,29.19,29.15,29.17,26100.0,29.17,29.19,29.15,29.17,26100.0
2010-09-07 12:50:00,29.17,29.18,29.14,29.17,27200.0,29.17,29.18,29.14,29.17,27200.0
2010-09-07 12:55:00,29.18,29.18,29.13,29.16,18900.0,29.18,29.18,29.13,29.16,18900.0
2010-09-07 13:00:00,29.16,29.17,29.14,29.15,24800.0,29.16,29.17,29.14,29.15,24800.0
2010-09-07 13:05:00,29.14,29.14,29.1,29.13,22400.0,29.14,29.14,29.1,29.13,22400.0
2010-09-07 13:10:00,29.14,29.16,29.14,29.16,19800.0,29.14,29.16,29.14,29.16,19800.0
2010-09-07 13:15:00,29.17,29.18,29.15,29.15,20400.0,29.17,29.18,29.15,29.15,20400.0
2010-09-07 13:20:00,29.14,29.16,29.11,29.15,24500.0,29.14,29.16,29.11,29.15,24500.0
2010-09-07 13:25:00,29.14,29.19,29.14,29.17,65000.0,29.14,29.19,29.14,29.17,65000.0
2010-09-07 13:30:00,29.16,29.19,29.15,29.19,21600.0,29.16,29.19,29.15,29.19,21600.0
2010-09-07 13:35:00,29.19,29.19,29.16,29.17,13500.0,29.19,29.19,29.16,29.17,13500.0
2010-09-07 13:40:00,29.17,29.19,29.16,29.17,44300.0,29.17,29.19,29.16,29.17,44300.0
2010-09-07 13:45:00,29.16,29.19,29.16,29.18,19500.0,29.16,29.19,29.16,29.18,19500.0
2010-09-07 13:50:00,29.18,29.23,29.18,29.22,19800.0,29.18,29.23,29.18,29.22,19800.0
2010-09-07 13:55:00,29.23,29.32,29.22,29.24,118600.0,29.23,29.32,29.22,29.24,118600.0
2010-09-07 14:00:00,29.24,29.25,29.22,29.25,10800.0,29.24,29.25,29.22,29.25,10800.0
2010-09-07 14:05:00,29.25,29.27,29.23,29.23,37800.0,29.25,29.27,29.23,29.23,37800.0
2010-09-07 14:10:00,29.23,29.25,29.23,29.25,25300.0,29.23,29.25,29.23,29.25,25300.0
2010-09-07 14:15:00,29.25,29.3,29.24,29.24,40900.0,29.25,29.3,29.24,29.24,40900.0
2010-09-07 14:20:00,29.24,29.26,29.23,29.24,29100.0,29.24,29.26,29.23,29.24,29100.0
2010-09-07 14:25:00,29.24,29.26,29.23,29.24,113900.0,29.24,29.26,29.23,29.24,113900.0
2010-09-07 14:30:00,29.24,29.26,29.23,29.24,61000.0,29.24,29.26,29.23,29.24,61000.0
2010-09-07 14:35:00,29.23,29.28,29.23,29.25,95500.0,29.23,29.28,29.23,29.25,95500.0
2010-09-07 14:40:00,29.25,29.27,29.25,29.25,47000.0,29.25,29.27,29.25,29.25,47000.0
2010-09-07 14:45:00,29.25,29.26,29.25,29.25,20400.0,29.25,29.26,29.25,29.25,20400.0
2010-09-07 14:50:00,29.25,29.28,29.25,29.25,39400.0,29.25,29.28,29.25,29.25,39400.0
2010-09-07 14:55:00,29.25,29.26,29.19,29.21,55100.0,29.25,29.26,29.19,29.21,55100.0
2010-09-07 15:00:00,29.21,29.24,29.19,29.24,24800.0,29.21,29.24,29.19,29.24,24800.0
2010-09-07 15:05:00,29.23,29.24,29.2,29.22,38100.0,29.23,29.24,29.2,29.22,38100.0
2010-09-07 15:10:00,29.22,29.24,29.22,29.24,22100.0,29.22,29.24,29.22,29.24,22100.0
2010-09-07 15:15:00,29.24,29.25,29.22,29.24,23800.0,29.24,29.25,29.22,29.24,23800.0
2010-09-07 15:20:00,29.24,29.26,29.24,29.24,51400.0,29.24,29.26,29.24,29.24,51400.0
2010-09-07 15:25:00,29.25,29.25,29.2,29.24,69000.0,29.25,29.25,29.2,29.24,69000.0
2010-09-07 15:30:00,29.24,29.26,29.23,29.25,65900.0,29.24,29.26,29.23,29.25,65900.0
2010-09-07 15:35:00,29.25,29.29,29.24,29.26,95800.0,29.25,29.29,29.24,29.26,95800.0
2010-09-07 15:40:00,29.27,29.3,29.25,29.27,98300.0,29.27,29.3,29.25,29.27,98300.0
2010-09-07 15:45:00,29.28,29.29,29.26,29.26,116500.0,29.28,29.29,29.26,29.26,116500.0
2010-09-07 15:50:00,29.26,29.26,29.18,29.18,71900.0,29.26,29.26,29.18,29.18,71900.0
2010-09-07 15:55:00,29.19,29.21,29.14,29.17,383200.0,29.19,29.21,29.14,29.17,383200.0
2010-09-08 09:30:00,29.32,29.45,29.26,29.42,162300.0,29.32,29.45,29.26,29.42,162300.0
2010-09-08 09:35:00,29.41,29.53,29.31,29.43,167900.0,29.41,29.53,29.31,29.43,167900.0
2010-09-08 09:40:00,29.44,29.52,29.42,29.48,92400.0,29.44,29.52,29.42,29.48,92400.0
2010-09-08 09:45:00,29.49,29.54,29.45,29.45,46200.0,29.49,29.54,29.45,29.45,46200.0
2010-09-08 09:50:00,29.44,29.44,29.27,29.3,79100.0,29.44,29.44,29.27,29.3,79100.0
2010-09-08 09:55:00,29.31,29.44,29.31,29.42,37800.0,29.31,29.44,29.31,29.42,37800.0
2010-09-08 10:00:00,29.43,29.47,29.4,29.47,56400.0,29.43,29.47,29.4,29.47,56400.0
2010-09-08 10:05:00,29.47,29.49,29.41,29.43,60800.0,29.47,29.49,29.41,29.43,60800.0
2010-09-08 10:10:00,29.44,29.5,29.43,29.47,88900.0,29.44,29.5,29.43,29.47,88900.0
2010-09-08 10:15:00,29.47,29.47,29.43,29.43,123400.0,29.47,29.47,29.43,29.43,123400.0
2010-09-08 10:20:00,29.43,29.46,29.35,29.37,98300.0,29.43,29.46,29.35,29.37,98300.0
2010-09-08 10:25:00,29.38,29.46,29.38,29.41,56900.0,29.38,29.46,29.38,29.41,56900.0
2010-09-08 10:30:00,29.41,29.49,29.39,29.48,80600.0,29.41,29.49,29.39,29.48,80600.0
2010-09-08 10:35:00,29.49,29.58,29.48,29.58,112200.0,29.49,29.58,29.48,29.58,112200.0
2010-09-08 10:40:00,29.57,29.61,29.54,29.6,109400.0,29.57,29.61,29.54,29.6,109400.0
2010-09-08 10:45:00,29.59,29.62,29.53,29.53,52700.0,29.59,29.62,29.53,29.53,52700.0
2010-09-08 10:50:00,29.53,29.54,29.49,29.5,29900.0,29.53,29.54,29.49,29.5,29900.0
2010-09-08 10:55:00,29.51,29.54,29.48,29.49,13700.0,29.51,29.54,29.48,29.49,13700.0
2010-09-08 11:00:00,29.49,29.56,29.48,29.54,27300.0,29.49,29.56,29.48,29.54,27300.0
2010-09-08 11:05:00,29.55,29.6,29.53,29.57,69500.0,29.55,29.6,29.53,29.57,69500.0
2010-09-08 11:10:00,29.57,29.61,29.54,29.57,43800.0,29.57,29.61,29.54,29.57,43800.0
2010-09-08 11:15:00,29.57,29.58,29.55,29.55,33500.0,29.57,29.58,29.55,29.55,33500.0
2010-09-08 11:20:00,29.56,29.56,29.47,29.49,52900.0,29.56,29.56,29.47,29.49,52900.0
2010-09-08 11:25:00,29.5,29.53,29.49,29.53,20300.0,29.5,29.53,29.49,29.53,20300.0
2010-09-08 11:30:00,29.52,29.56,29.51,29.51,34500.0,29.52,29.56,29.51,29.51,34500.0
2010-09-08 11:35:00,29.52,29.52,29.4,29.4,82100.0,29.52,29.52,29.4,29.4,82100.0
2010-09-08 11:40:00,29.41,29.41,29.36,29.36,117300.0,29.41,29.41,29.36,29.36,117300.0
2010-09-08 11:45:00,29.37,29.37,29.31,29.34,105400.0,29.37,29.37,29.31,29.34,105400.0
2010-09-08 11:50:00,29.34,29.34,29.31,29.31,40800.0,29.34,29.34,29.31,29.31,40800.0
2010-09-08 11:55:00,29.31,29.34,29.28,29.31,125400.0,29.31,29.34,29.28,29.31,125400.0
2010-09-08 12:00:00,29.31,29.38,29.3,29.38,34700.0,29.31,29.38,29.3,29.38,34700.0
2010-09-08 12:05:00,29.38,29.4,29.35,29.4,34300.0,29.38,29.4,29.35,29.4,34300.0
2010-09-08 12:10:00,29.4,29.4,29.36,29.36,17900.0,29.4,29.4,29.36,29.36,17900.0
2010-09-08 12:15:00,29.37,29.41,29.37,29.4,27500.0,29.37,29.41,29.37,29.4,27500.0
2010-09-08 12:20:00,29.4,29.41,29.36,29.37,130500.0,29.4,29.41,29.36,29.37,130500.0
2010-09-08 12:25:00,29.37,29.39,29.35,29.35,90700.0,29.37,29.39,29.35,29.35,90700.0
2010-09-08 12:30:00,29.36,29.38,29.34,29.35,87600.0,29.36,29.38,29.34,29.35,87600.0
2010-09-08 12:35:00,29.35,29.35,29.34,29.35,33900.0,29.35,29.35,29.34,29.35,33900.0
2010-09-08 12:40:00,29.35,29.35,29.3,29.33,122100.0,29.35,29.35,29.3,29.33,122100.0
2010-09-08 12:45:00,29.33,29.36,29.32,29.32,51700.0,29.33,29.36,29.32,29.32,51700.0
2010-09-08 12:50:00,29.33,29.35,29.31,29.31,22900.0,29.33,29.35,29.31,29.31,22900.0
2010-09-08 12:55:00,29.32,29.35,29.31,29.35,22300.0,29.32,29.35,29.31,29.35,22300.0
2010-09-08 13:00:00,29.35,29.35,29.34,29.35,3900.0,29.35,29.35,29.34,29.35,3900.0
2010-09-08 13:05:00,29.35,29.36,29.32,29.33,22700.0,29.35,29.36,29.32,29.33,22700.0
2010-09-08 13:10:00,29.33,29.36,29.32,29.35,22600.0,29.33,29.36,29.32,29.35,22600.0
2010-09-08 13:15:00,29.35,29.36,29.34,29.35,18100.0,29.35,29.36,29.34,29.35,18100.0
2010-09-08 13:20:00,29.35,29.39,29.34,29.39,38500.0,29.35,29.39,29.34,29.39,38500.0
2010-09-08 13:25:00,29.39,29.4,29.34,29.35,60500.0,29.39,29.4,29.34,29.35,60500.0
2010-09-08 13:30:00,29.35,29.4,29.34,29.38,36000.0,29.35,29.4,29.34,29.38,36000.0
2010-09-08 13:35:00,29.37,29.39,29.34,29.34,30700.0,29.37,29.39,29.34,29.34,30700.0
2010-09-08 13:40:00,29.34,29.34,29.29,29.29,76200.0,29.34,29.34,29.29,29.29,76200.0
2010-09-08 13:45:00,29.28,29.32,29.27,29.31,47100.0,29.28,29.32,29.27,29.31,47100.0
2010-09-08 13:50:00,29.3,29.36,29.3,29.32,47600.0,29.3,29.36,29.3,29.32,47600.0
2010-09-08 13:55:00,29.32,29.35,29.28,29.34,26100.0,29.32,29.35,29.28,29.34,26100.0
2010-09-08 14:00:00,29.34,29.34,29.26,29.27,67700.0,29.34,29.34,29.26,29.27,67700.0
2010-09-08 14:05:00,29.26,29.3,29.25,29.28,37500.0,29.26,29.3,29.25,29.28,37500.0
2010-09-08 14:10:00,29.27,29.29,29.23,29.29,31000.0,29.27,29.29,29.23,29.29,31000.0
2010-09-08 14:15:00,29.29,29.33,29.27,29.32,50800.0,29.29,29.33,29.27,29.32,50800.0
2010-09-08 14:20:00,29.32,29.35,29.3,29.34,34400.0,29.32,29.35,29.3,29.34,34400.0
2010-09-08 14:25:00,29.34,29.35,29.31,29.31,32300.0,29.34,29.35,29.31,29.31,32300.0
2010-09-08 14:30:00,29.32,29.34,29.29,29.31,51000.0,29.32,29.34,29.29,29.31,51000.0
2010-09-08 14:35:00,29.31,29.32,29.28,29.3,36200.0,29.31,29.32,29.28,29.3,36200.0
2010-09-08 14:40:00,29.3,29.35,29.29,29.32,96200.0,29.3,29.35,29.29,29.32,96200.0
2010-09-08 14:45:00,29.32,29.34,29.32,29.34,23100.0,29.32,29.34,29.32,29.34,23100.0
2010-09-08 14:50:00,29.33,29.35,29.33,29.35,16400.0,29.33,29.35,29.33,29.35,16400.0
2010-09-08 14:55:00,29.35,29.35,29.33,29.33,35100.0,29.35,29.35,29.33,29.33,35100.0
2010-09-08 15:00:00,29.34,29.4,29.33,29.4,48600.0,29.34,29.4,29.33,29.4,48600.0
2010-09-08 15:05:00,29.4,29.4,29.39,29.4,53700.0,29.4,29.4,29.39,29.4,53700.0
2010-09-08 15:10:00,29.4,29.4,29.37,29.37,87600.0,29.4,29.4,29.37,29.37,87600.0
2010-09-08 15:15:00,29.37,29.4,29.36,29.39,135400.0,29.37,29.4,29.36,29.39,135400.0
2010-09-08 15:20:00,29.4,29.44,29.3,29.3,109000.0,29.4,29.44,29.3,29.3,109000.0
2010-09-08 15:25:00,29.31,29.35,29.3,29.3,30600.0,29.31,29.35,29.3,29.3,30600.0
2010-09-08 15:30:00,29.31,29.33,29.28,29.33,72000.0,29.31,29.33,29.28,29.33,72000.0
2010-09-08 15:35:00,29.32,29.37,29.31,29.35,50100.0,29.32,29.37,29.31,29.35,50100.0
2010-09-08 15:40:00,29.35,29.36,29.29,29.29,52600.0,29.35,29.36,29.29,29.29,52600.0
2010-09-08 15:45:00,29.29,29.3,29.26,29.3,89100.0,29.29,29.3,29.26,29.3,89100.0
2010-09-08 15:50:00,29.3,29.3,29.28,29.29,105400.0,29.3,29.3,29.28,29.29,105400.0
2010-09-08 15:55:00,29.3,29.3,29.27,29.29,187900.0,29.3,29.3,29.27,29.29,187900.0
2010-09-09 09:30:00,31.91,32.3,31.85,32.01,1841700.0,31.91,32.3,31.85,32.01,1841700.0
2010-09-09 09:35:00,32.0,32.01,31.46,31.49,1242900.0,32.0,32.01,31.46,31.49,1242900.0
2010-09-09 09:40:00,31.48,31.73,31.36,31.59,1042500.0,31.48,31.73,31.36,31.59,1042500.0
2010-09-09 09:45:00,31.6,31.75,31.5,31.51,731700.0,31.6,31.75,31.5,31.51,731700.0
2010-09-09 09:50:00,31.5,31.52,31.3,31.34,690600.0,31.5,31.52,31.3,31.34,690600.0
2010-09-09 09:55:00,31.34,31.7,31.34,31.7,817900.0,31.34,31.7,31.34,31.7,817900.0
2010-09-09 10:00:00,31.69,31.71,31.57,31.63,446100.0,31.69,31.71,31.57,31.63,446100.0
2010-09-09 10:05:00,31.63,31.69,31.6,31.66,340400.0,31.63,31.69,31.6,31.66,340400.0
2010-09-09 10:10:00,31.67,31.81,31.63,31.64,589800.0,31.67,31.81,31.63,31.64,589800.0
2010-09-09 10:15:00,31.65,31.88,31.65,31.7,393300.0,31.65,31.88,31.65,31.7,393300.0
2010-09-09 10:20:00,31.69,31.89,31.64,31.83,387900.0,31.69,31.89,31.64,31.83,387900.0
2010-09-09 10:25:00,31.83,31.94,31.83,31.88,302900.0,31.83,31.94,31.83,31.88,302900.0
2010-09-09 10:30:00,31.89,31.95,31.83,31.83,397100.0,31.89,31.95,31.83,31.83,397100.0
2010-09-09 10:35:00,31.83,31.99,31.79,31.99,501400.0,31.83,31.99,31.79,31.99,501400.0
2010-09-09 10:40:00,31.99,32.1,31.96,32.08,442600.0,31.99,32.1,31.96,32.08,442600.0
2010-09-09 10:45:00,32.08,32.18,32.07,32.11,812600.0,32.08,32.18,32.07,32.11,812600.0
2010-09-09 10:50:00,32.12,32.2,32.06,32.2,731200.0,32.12,32.2,32.06,32.2,731200.0
2010-09-09 10:55:00,32.2,32.28,32.15,32.25,487700.0,32.2,32.28,32.15,32.25,487700.0
2010-09-09 11:00:00,32.25,32.46,32.2,32.4,961900.0,32.25,32.46,32.2,32.4,961900.0
2010-09-09 11:05:00,32.4,32.51,32.35,32.5,557500.0,32.4,32.51,32.35,32.5,557500.0
2010-09-09 11:10:00,32.5,32.71,32.49,32.67,795400.0,32.5,32.71,32.49,32.67,795400.0
2010-09-09 11:15:00,32.67,32.77,32.61,32.66,738600.0,32.67,32.77,32.61,32.66,738600.0
2010-09-09 11:20:00,32.66,32.83,32.65,32.82,380200.0,32.66,32.83,32.65,32.82,380200.0
2010-09-09 11:25:00,32.82,32.84,32.71,32.77,534400.0,32.82,32.84,32.71,32.77,534400.0
2010-09-09 11:30:00,32.76,32.77,32.61,32.69,407500.0,32.76,32.77,32.61,32.69,407500.0
2010-09-09 11:35:00,32.68,32.74,32.62,32.73,388100.0,32.68,32.74,32.62,32.73,388100.0
2010-09-09 11:40:00,32.72,32.87,32.71,32.78,610400.0,32.72,32.87,32.71,32.78,610400.0
2010-09-09 11:45:00,32.79,32.79,32.67,32.67,631600.0,32.79,32.79,32.67,32.67,631600.0
2010-09-09 11:50:00,32.67,32.75,32.67,32.69,297000.0,32.67,32.75,32.67,32.69,297000.0
2010-09-09 11:55:00,32.69,32.7,32.69,32.7,135900.0,32.69,32.7,32.69,32.7,135900.0
2010-09-09 12:00:00,32.69,32.7,32.64,32.69,250400.0,32.69,32.7,32.64,32.69,250400.0
2010-09-09 12:05:00,32.69,32.69,32.56,32.58,202800.0,32.69,32.69,32.56,32.58,202800.0
2010-09-09 12:10:00,32.58,32.62,32.53,32.62,279800.0,32.58,32.62,32.53,32.62,279800.0
2010-09-09 12:15:00,32.63,32.68,32.61,32.62,192000.0,32.63,32.68,32.61,32.62,192000.0
2010-09-09 12:20:00,32.63,32.8,32.62,32.78,273700.0,32.63,32.8,32.62,32.78,273700.0
2010-09-09 12:25:00,32.78,32.85,32.75,32.77,297500.0,32.78,32.85,32.75,32.77,297500.0
2010-09-09 12:30:00,32.77,32.78,32.73,32.75,81900.0,32.77,32.78,32.73,32.75,81900.0
2010-09-09 12:35:00,32.74,32.74,32.63,32.68,202500.0,32.74,32.74,32.63,32.68,202500.0
2010-09-09 12:40:00,32.68,32.72,32.64,32.71,182200.0,32.68,32.72,32.64,32.71,182200.0
2010-09-09 12:45:00,32.71,32.71,32.6,32.62,143800.0,32.71,32.71,32.6,32.62,143800.0
2010-09-09 12:50:00,32.62,32.68,32.62,32.64,97200.0,32.62,32.68,32.62,32.64,97200.0
2010-09-09 12:55:00,32.65,32.66,32.57,32.65,257000.0,32.65,32.66,32.57,32.65,257000.0
2010-09-09 13:00:00,32.64,32.73,32.64,32.73,217800.0,32.64,32.73,32.64,32.73,217800.0
2010-09-09 13:05:00,32.73,32.85,32.72,32.8,392700.0,32.73,32.85,32.72,32.8,392700.0
2010-09-09 13:10:00,32.8,32.95,32.77,32.88,501700.0,32.8,32.95,32.77,32.88,501700.0
2010-09-09 13:15:00,32.88,32.98,32.84,32.93,406200.0,32.88,32.98,32.84,32.93,406200.0
2010-09-09 13:20:00,32.93,33.03,32.92,32.98,320600.0,32.93,33.03,32.92,32.98,320600.0
2010-09-09 13:25:00,32.99,33.1,32.96,33.01,459300.0,32.99,33.1,32.96,33.01,459300.0
2010-09-09 13:30:00,33.0,33.02,32.87,32.94,323700.0,33.0,33.02,32.87,32.94,323700.0
2010-09-09 13:35:00,32.95,32.99,32.89,32.99,261500.0,32.95,32.99,32.89,32.99,261500.0
2010-09-09 13:40:00,32.99,32.99,32.88,32.9,179200.0,32.99,32.99,32.88,32.9,179200.0
2010-09-09 13:45:00,32.9,32.96,32.85,32.96,213600.0,32.9,32.96,32.85,32.96,213600.0
2010-09-09 13:50:00,32.96,32.97,32.89,32.91,133900.0,32.96,32.97,32.89,32.91,133900.0
2010-09-09 13:55:00,32.92,32.92,32.81,32.81,256900.0,32.92,32.92,32.81,32.81,256900.0
2010-09-09 14:00:00,32.81,32.86,32.79,32.86,231300.0,32.81,32.86,32.79,32.86,231300.0
2010-09-09 14:05:00,32.85,32.87,32.8,32.84,152000.0,32.85,32.87,32.8,32.84,152000.0
2010-09-09 14:10:00,32.84,32.85,32.8,32.83,190600.0,32.84,32.85,32.8,32.83,190600.0
2010-09-09 14:15:00,32.83,32.87,32.78,32.86,321300.0,32.83,32.87,32.78,32.86,321300.0
2010-09-09 14:20:00,32.85,32.96,32.85,32.96,241000.0,32.85,32.96,32.85,32.96,241000.0
2010-09-09 14:25:00,32.96,33.02,32.94,33.01,429600.0,32.96,33.02,32.94,33.01,429600.0
2010-09-09 14:30:00,33.01,33.02,32.89,32.9,393100.0,33.01,33.02,32.89,32.9,393100.0
2010-09-09 14:35:00,32.91,33.07,32.91,33.01,252200.0,32.91,33.07,32.91,33.01,252200.0
2010-09-09 14:40:00,33.01,33.06,32.99,33.04,168000.0,33.01,33.06,32.99,33.04,168000.0
2010-09-09 14:45:00,33.05,33.08,33.01,33.06,296900.0,33.05,33.08,33.01,33.06,296900.0
2010-09-09 14:50:00,33.05,33.09,33.03,33.08,184600.0,33.05,33.09,33.03,33.08,184600.0
2010-09-09 14:55:00,33.09,33.1,33.05,33.09,266400.0,33.09,33.1,33.05,33.09,266400.0
2010-09-09 15:00:00,33.1,33.21,33.08,33.21,533000.0,33.1,33.21,33.08,33.21,533000.0
2010-09-09 15:05:00,33.21,33.23,33.07,33.07,612000.0,33.21,33.23,33.07,33.07,612000.0
2010-09-09 15:10:00,33.07,33.09,33.0,33.01,528800.0,33.07,33.09,33.0,33.01,528800.0
2010-09-09 15:15:00,33.02,33.03,32.96,33.0,606100.0,33.02,33.03,32.96,33.0,606100.0
2010-09-09 15:20:00,32.99,33.0,32.93,32.98,357500.0,32.99,33.0,32.93,32.98,357500.0
2010-09-09 15:25:00,32.99,33.0,32.93,32.94,324900.0,32.99,33.0,32.93,32.94,324900.0
2010-09-09 15:30:00,32.93,32.95,32.91,32.92,439200.0,32.93,32.95,32.91,32.92,439200.0
2010-09-09 15:35:00,32.92,32.92,32.88,32.91,407200.0,32.92,32.92,32.88,32.91,407200.0
2010-09-09 15:40:00,32.91,32.91,32.8,32.83,753800.0,32.91,32.91,32.8,32.83,753800.0
2010-09-09 15:45:00,32.83,32.83,32.74,32.79,941400.0,32.83,32.83,32.74,32.79,941400.0
2010-09-09 15:50:00,32.78,32.87,32.78,32.82,1023700.0,32.78,32.87,32.78,32.82,1023700.0
2010-09-09 15:55:00,32.82,32.87,32.8,32.86,1315400.0,32.82,32.87,32.8,32.86,1315400.0
2010-09-10 09:30:00,32.55,32.65,32.17,32.2,658000.0,32.55,32.65,32.17,32.2,658000.0
2010-09-10 09:35:00,32.19,32.22,32.05,32.07,658300.0,32.19,32.22,32.05,32.07,658300.0
2010-09-10 09:40:00,32.06,32.07,31.87,31.89,825300.0,32.06,32.07,31.87,31.89,825300.0
2010-09-10 09:45:00,31.89,32.03,31.85,31.92,1167800.0,31.89,32.03,31.85,31.92,1167800.0
2010-09-10 09:50:00,31.91,32.09,31.9,32.0,612900.0,31.91,32.09,31.9,32.0,612900.0
2010-09-10 09:55:00,32.0,32.16,32.0,32.07,476900.0,32.0,32.16,32.0,32.07,476900.0
2010-09-10 10:00:00,32.06,32.11,31.97,32.1,424000.0,32.06,32.11,31.97,32.1,424000.0
2010-09-10 10:05:00,32.09,32.09,31.94,32.0,393800.0,32.09,32.09,31.94,32.0,393800.0
2010-09-10 10:10:00,32.0,32.13,31.96,32.08,572000.0,32.0,32.13,31.96,32.08,572000.0
2010-09-10 10:15:00,32.08,32.09,31.98,32.03,381500.0,32.08,32.09,31.98,32.03,381500.0
2010-09-10 10:20:00,32.03,32.18,32.02,32.12,282700.0,32.03,32.18,32.02,32.12,282700.0
2010-09-10 10:25:00,32.12,32.15,32.06,32.15,345500.0,32.12,32.15,32.06,32.15,345500.0
2010-09-10 10:30:00,32.15,32.16,32.0,32.06,300200.0,32.15,32.16,32.0,32.06,300200.0
2010-09-10 10:35:00,32.06,32.07,32.0,32.03,143500.0,32.06,32.07,32.0,32.03,143500.0
2010-09-10 10:40:00,32.02,32.12,31.96,32.11,322300.0,32.02,32.12,31.96,32.11,322300.0
2010-09-10 10:45:00,32.1,32.13,32.04,32.11,158000.0,32.1,32.13,32.04,32.11,158000.0
2010-09-10 10:50:00,32.12,32.2,32.09,32.17,393000.0,32.12,32.2,32.09,32.17,393000.0
2010-09-10 10:55:00,32.16,32.23,32.13,32.18,279500.0,32.16,32.23,32.13,32.18,279500.0
2010-09-10 11:00:00,32.18,32.2,32.16,32.17,127200.0,32.18,32.2,32.16,32.17,127200.0
2010-09-10 11:05:00,32.17,32.18,32.07,32.14,109900.0,32.17,32.18,32.07,32.14,109900.0
2010-09-10 11:10:00,32.13,32.17,32.1,32.11,68600.0,32.13,32.17,32.1,32.11,68600.0
2010-09-10 11:15:00,32.11,32.11,32.01,32.05,94400.0,32.11,32.11,32.01,32.05,94400.0
2010-09-10 11:20:00,32.05,32.1,32.03,32.03,79300.0,32.05,32.1,32.03,32.03,79300.0
2010-09-10 11:25:00,32.03,32.04,31.89,32.0,573900.0,32.03,32.04,31.89,32.0,573900.0
2010-09-10 11:30:00,32.0,32.02,31.92,32.01,305800.0,32.0,32.02,31.92,32.01,305800.0
2010-09-10 11:35:00,32.01,32.07,32.0,32.0,106600.0,32.01,32.07,32.0,32.0,106600.0
2010-09-10 11:40:00,32.0,32.03,31.99,32.0,92600.0,32.0,32.03,31.99,32.0,92600.0
2010-09-10 11:45:00,32.0,32.01,31.95,31.97,268300.0,32.0,32.01,31.95,31.97,268300.0
2010-09-10 11:50:00,31.96,32.0,31.92,32.0,118400.0,31.96,32.0,31.92,32.0,118400.0
2010-09-10 11:55:00,31.99,32.02,31.97,32.01,110100.0,31.99,32.02,31.97,32.01,110100.0
2010-09-10 12:00:00,32.01,32.01,31.97,32.0,122700.0,32.01,32.01,31.97,32.0,122700.0
2010-09-10 12:05:00,32.0,32.04,31.98,31.99,92300.0,32.0,32.04,31.98,31.99,92300.0
2010-09-10 12:10:00,31.99,32.03,31.98,32.01,133700.0,31.99,32.03,31.98,32.01,133700.0
2010-09-10 12:15:00,32.01,32.03,31.98,32.03,142300.0,32.01,32.03,31.98,32.03,142300.0
2010-09-10 12:20:00,32.03,32.18,32.03,32.14,150700.0,32.03,32.18,32.03,32.14,150700.0
2010-09-10 12:25:00,32.13,32.13,32.04,32.09,82100.0,32.13,32.13,32.04,32.09,82100.0
2010-09-10 12:30:00,32.1,32.14,32.05,32.13,85200.0,32.1,32.14,32.05,32.13,85200.0
2010-09-10 12:35:00,32.13,32.13,32.09,32.1,38500.0,32.13,32.13,32.09,32.1,38500.0
2010-09-10 12:40:00,32.11,32.11,32.08,32.09,88400.0,32.11,32.11,32.08,32.09,88400.0
2010-09-10 12:45:00,32.1,32.11,32.07,32.08,93500.0,32.1,32.11,32.07,32.08,93500.0
2010-09-10 12:50:00,32.07,32.1,32.04,32.04,40700.0,32.07,32.1,32.04,32.04,40700.0
2010-09-10 12:55:00,32.04,32.05,32.0,32.0,37700.0,32.04,32.05,32.0,32.0,37700.0
2010-09-10 13:00:00,32.0,32.01,31.95,31.95,150100.0,32.0,32.01,31.95,31.95,150100.0
2010-09-10 13:05:00,31.95,32.05,31.95,32.04,115800.0,31.95,32.05,31.95,32.04,115800.0
2010-09-10 13:10:00,32.03,32.07,32.02,32.04,34200.0,32.03,32.07,32.02,32.04,34200.0
2010-09-10 13:15:00,32.03,32.04,31.98,32.02,201300.0,32.03,32.04,31.98,32.02,201300.0
2010-09-10 13:20:00,32.02,32.03,32.0,32.02,50300.0,32.02,32.03,32.0,32.02,50300.0
2010-09-10 13:25:00,32.01,32.03,32.01,32.02,54800.0,32.01,32.03,32.01,32.02,54800.0
2010-09-10 13:30:00,32.03,32.09,32.01,32.09,58600.0,32.03,32.09,32.01,32.09,58600.0
2010-09-10 13:35:00,32.09,32.09,32.03,32.05,30700.0,32.09,32.09,32.03,32.05,30700.0
2010-09-10 13:40:00,32.05,32.05,32.0,32.0,67300.0,32.05,32.05,32.0,32.0,67300.0
2010-09-10 13:45:00,32.01,32.03,32.0,32.02,104700.0,32.01,32.03,32.0,32.02,104700.0
2010-09-10 13:50:00,32.02,32.05,32.0,32.0,43300.0,32.02,32.05,32.0,32.0,43300.0
2010-09-10 13:55:00,32.0,32.02,32.0,32.0,35000.0,32.0,32.02,32.0,32.0,35000.0
2010-09-10 14:00:00,32.0,32.05,32.0,32.05,71700.0,32.0,32.05,32.0,32.05,71700.0
2010-09-10 14:05:00,32.05,32.1,32.03,32.07,86100.0,32.05,32.1,32.03,32.07,86100.0
2010-09-10 14:10:00,32.07,32.09,32.04,32.06,77000.0,32.07,32.09,32.04,32.06,77000.0
2010-09-10 14:15:00,32.05,32.06,32.0,32.01,50700.0,32.05,32.06,32.0,32.01,50700.0
2010-09-10 14:20:00,32.02,32.02,32.0,32.01,65900.0,32.02,32.02,32.0,32.01,65900.0
2010-09-10 14:25:00,32.02,32.11,32.02,32.09,189800.0,32.02,32.11,32.02,32.09,189800.0
2010-09-10 14:30:00,32.09,32.11,32.08,32.08,72700.0,32.09,32.11,32.08,32.08,72700.0
2010-09-10 14:35:00,32.08,32.12,32.05,32.11,94700.0,32.08,32.12,32.05,32.11,94700.0
2010-09-10 14:40:00,32.11,32.14,32.09,32.14,104300.0,32.11,32.14,32.09,32.14,104300.0
2010-09-10 14:45:00,32.15,32.15,32.11,32.13,67600.0,32.15,32.15,32.11,32.13,67600.0
2010-09-10 14:50:00,32.13,32.17,32.13,32.13,83300.0,32.13,32.17,32.13,32.13,83300.0
2010-09-10 14:55:00,32.13,32.14,32.11,32.12,46400.0,32.13,32.14,32.11,32.12,46400.0
2010-09-10 15:00:00,32.11,32.14,32.11,32.13,65100.0,32.11,32.14,32.11,32.13,65100.0
2010-09-10 15:05:00,32.13,32.14,32.09,32.1,73000.0,32.13,32.14,32.09,32.1,73000.0
2010-09-10 15:10:00,32.1,32.11,32.08,32.08,50500.0,32.1,32.11,32.08,32.08,50500.0
2010-09-10 15:15:00,32.09,32.11,32.08,32.1,74200.0,32.09,32.11,32.08,32.1,74200.0
2010-09-10 15:20:00,32.1,32.1,32.08,32.08,45400.0,32.1,32.1,32.08,32.08,45400.0
2010-09-10 15:25:00,32.09,32.11,32.08,32.1,89500.0,32.09,32.11,32.08,32.1,89500.0
2010-09-10 15:30:00,32.1,32.17,32.1,32.16,122300.0,32.1,32.17,32.1,32.16,122300.0
2010-09-10 15:35:00,32.16,32.17,32.07,32.07,146900.0,32.16,32.17,32.07,32.07,146900.0
2010-09-10 15:40:00,32.07,32.08,32.07,32.07,97600.0,32.07,32.08,32.07,32.07,97600.0
2010-09-10 15:45:00,32.08,32.12,32.07,32.12,140400.0,32.08,32.12,32.07,32.12,140400.0
2010-09-10 15:50:00,32.11,32.14,32.11,32.14,209600.0,32.11,32.14,32.11,32.14,209600.0
2010-09-10 15:55:00,32.13,32.22,32.11,32.2,573800.0,32.13,32.22,32.11,32.2,573800.0
2010-09-13 09:30:00,32.29,32.45,32.26,32.32,137800.0,32.29,32.45,32.26,32.32,137800.0
2010-09-13 09:35:00,32.32,32.45,32.22,32.42,133900.0,32.32,32.45,32.22,32.42,133900.0
2010-09-13 09:40:00,32.42,32.55,32.34,32.37,165000.0,32.42,32.55,32.34,32.37,165000.0
2010-09-13 09:45:00,32.38,32.41,32.13,32.15,241000.0,32.38,32.41,32.13,32.15,241000.0
2010-09-13 09:50:00,32.16,32.17,32.02,32.02,202000.0,32.16,32.17,32.02,32.02,202000.0
2010-09-13 09:55:00,32.02,32.06,32.0,32.0,143000.0,32.02,32.06,32.0,32.0,143000.0
2010-09-13 10:00:00,32.0,32.15,31.99,32.14,129700.0,32.0,32.15,31.99,32.14,129700.0
2010-09-13 10:05:00,32.15,32.22,32.13,32.16,106400.0,32.15,32.22,32.13,32.16,106400.0
2010-09-13 10:10:00,32.16,32.19,32.13,32.15,85500.0,32.16,32.19,32.13,32.15,85500.0
2010-09-13 10:15:00,32.15,32.17,32.12,32.15,72100.0,32.15,32.17,32.12,32.15,72100.0
2010-09-13 10:20:00,32.16,32.17,32.11,32.15,77000.0,32.16,32.17,32.11,32.15,77000.0
2010-09-13 10:25:00,32.16,32.17,32.08,32.13,64300.0,32.16,32.17,32.08,32.13,64300.0
2010-09-13 10:30:00,32.13,32.17,32.12,32.12,90400.0,32.13,32.17,32.12,32.12,90400.0
2010-09-13 10:35:00,32.12,32.17,32.12,32.17,33800.0,32.12,32.17,32.12,32.17,33800.0
2010-09-13 10:40:00,32.17,32.22,32.17,32.2,47300.0,32.17,32.22,32.17,32.2,47300.0
2010-09-13 10:45:00,32.19,32.24,32.15,32.22,114400.0,32.19,32.24,32.15,32.22,114400.0
2010-09-13 10:50:00,32.22,32.22,32.13,32.14,136000.0,32.22,32.22,32.13,32.14,136000.0
2010-09-13 10:55:00,32.13,32.17,32.03,32.06,89000.0,32.13,32.17,32.03,32.06,89000.0
2010-09-13 11:00:00,32.06,32.07,32.04,32.05,62300.0,32.06,32.07,32.04,32.05,62300.0
2010-09-13 11:05:00,32.05,32.08,32.04,32.06,89600.0,32.05,32.08,32.04,32.06,89600.0
2010-09-13 11:10:00,32.06,32.08,32.05,32.06,112800.0,32.06,32.08,32.05,32.06,112800.0
2010-09-13 11:15:00,32.06,32.13,32.05,32.07,138300.0,32.06,32.13,32.05,32.07,138300.0
2010-09-13 11:20:00,32.07,32.1,32.02,32.04,112400.0,32.07,32.1,32.02,32.04,112400.0
2010-09-13 11:25:00,32.03,32.08,32.02,32.04,77700.0,32.03,32.08,32.02,32.04,77700.0
2010-09-13 11:30:00,32.04,32.09,32.0,32.04,93600.0,32.04,32.09,32.0,32.04,93600.0
2010-09-13 11:35:00,32.04,32.08,32.01,32.07,32600.0,32.04,32.08,32.01,32.07,32600.0
2010-09-13 11:40:00,32.07,32.08,32.0,32.01,43500.0,32.07,32.08,32.0,32.01,43500.0
2010-09-13 11:45:00,32.0,32.05,31.99,32.0,39500.0,32.0,32.05,31.99,32.0,39500.0
2010-09-13 11:50:00,32.0,32.07,32.0,32.06,27700.0,32.0,32.07,32.0,32.06,27700.0
2010-09-13 11:55:00,32.07,32.12,32.05,32.08,91200.0,32.07,32.12,32.05,32.08,91200.0
2010-09-13 12:00:00,32.09,32.13,32.04,32.07,96700.0,32.09,32.13,32.04,32.07,96700.0
2010-09-13 12:05:00,32.07,32.08,32.05,32.08,25900.0,32.07,32.08,32.05,32.08,25900.0
2010-09-13 12:10:00,32.09,32.1,32.07,32.1,26900.0,32.09,32.1,32.07,32.1,26900.0
2010-09-13 12:15:00,32.09,32.1,32.02,32.07,34300.0,32.09,32.1,32.02,32.07,34300.0
2010-09-13 12:20:00,32.07,32.08,31.98,32.02,59500.0,32.07,32.08,31.98,32.02,59500.0
2010-09-13 12:25:00,32.03,32.05,32.02,32.05,13400.0,32.03,32.05,32.02,32.05,13400.0
2010-09-13 12:30:00,32.05,32.06,32.01,32.03,26100.0,32.05,32.06,32.01,32.03,26100.0
2010-09-13 12:35:00,32.03,32.08,32.03,32.04,26900.0,32.03,32.08,32.03,32.04,26900.0
2010-09-13 12:40:00,32.04,32.1,32.04,32.1,32200.0,32.04,32.1,32.04,32.1,32200.0
2010-09-13 12:45:00,32.09,32.1,32.02,32.03,35800.0,32.09,32.1,32.02,32.03,35800.0
2010-09-13 12:50:00,32.03,32.06,32.02,32.03,25500.0,32.03,32.06,32.02,32.03,25500.0
2010-09-13 12:55:00,32.02,32.05,32.01,32.04,19800.0,32.02,32.05,32.01,32.04,19800.0
2010-09-13 13:00:00,32.03,32.08,32.03,32.04,29000.0,32.03,32.08,32.03,32.04,29000.0
2010-09-13 13:05:00,32.05,32.05,32.0,32.01,28600.0,32.05,32.05,32.0,32.01,28600.0
2010-09-13 13:10:00,32.01,32.02,32.0,32.01,39700.0,32.01,32.02,32.0,32.01,39700.0
2010-09-13 13:15:00,32.02,32.03,32.0,32.01,27100.0,32.02,32.03,32.0,32.01,27100.0
2010-09-13 13:20:00,32.02,32.06,32.01,32.05,39300.0,32.02,32.06,32.01,32.05,39300.0
2010-09-13 13:25:00,32.05,32.07,32.01,32.04,29500.0,32.05,32.07,32.01,32.04,29500.0
2010-09-13 13:30:00,32.04,32.07,32.01,32.06,48300.0,32.04,32.07,32.01,32.06,48300.0
2010-09-13 13:35:00,32.05,32.07,32.05,32.07,29500.0,32.05,32.07,32.05,32.07,29500.0
2010-09-13 13:40:00,32.07,32.07,32.05,32.05,36000.0,32.07,32.07,32.05,32.05,36000.0
2010-09-13 13:45:00,32.04,32.07,32.0,32.0,82200.0,32.04,32.07,32.0,32.0,82200.0
2010-09-13 13:50:00,32.0,32.05,31.99,32.03,52600.0,32.0,32.05,31.99,32.03,52600.0
2010-09-13 13:55:00,32.02,32.03,31.99,32.01,10700.0,32.02,32.03,31.99,32.01,10700.0
2010-09-13 14:00:00,32.01,32.02,31.96,32.0,59700.0,32.01,32.02,31.96,32.0,59700.0
2010-09-13 14:05:00,32.0,32.06,31.99,32.06,39600.0,32.0,32.06,31.99,32.06,39600.0
2010-09-13 14:10:00,32.05,32.1,32.05,32.1,31700.0,32.05,32.1,32.05,32.1,31700.0
2010-09-13 14:15:00,32.1,32.16,32.09,32.16,53500.0,32.1,32.16,32.09,32.16,53500.0
2010-09-13 14:20:00,32.16,32.16,32.12,32.12,39200.0,32.16,32.16,32.12,32.12,39200.0
2010-09-13 14:25:00,32.13,32.19,32.13,32.16,57100.0,32.13,32.19,32.13,32.16,57100.0
2010-09-13 14:30:00,32.16,32.18,32.15,32.16,24100.0,32.16,32.18,32.15,32.16,24100.0
2010-09-13 14:35:00,32.16,32.18,32.15,32.15,30400.0,32.16,32.18,32.15,32.15,30400.0
2010-09-13 14:40:00,32.15,32.17,32.14,32.17,42900.0,32.15,32.17,32.14,32.17,42900.0
2010-09-13 14:45:00,32.17,32.19,32.16,32.17,34200.0,32.17,32.19,32.16,32.17,34200.0
2010-09-13 14:50:00,32.17,32.19,32.16,32.19,16300.0,32.17,32.19,32.16,32.19,16300.0
2010-09-13 14:55:00,32.19,32.19,32.18,32.19,41300.0,32.19,32.19,32.18,32.19,41300.0
2010-09-13 15:00:00,32.19,32.2,32.17,32.17,56700.0,32.19,32.2,32.17,32.17,56700.0
2010-09-13 15:05:00,32.17,32.2,32.15,32.19,57400.0,32.17,32.2,32.15,32.19,57400.0
2010-09-13 15:10:00,32.2,32.22,32.19,32.21,39800.0,32.2,32.22,32.19,32.21,39800.0
2010-09-13 15:15:00,32.22,32.25,32.22,32.24,43100.0,32.22,32.25,32.22,32.24,43100.0
2010-09-13 15:20:00,32.25,32.27,32.24,32.27,64900.0,32.25,32.27,32.24,32.27,64900.0
2010-09-13 15:25:00,32.27,32.27,32.22,32.26,96800.0,32.27,32.27,32.22,32.26,96800.0
2010-09-13 15:30:00,32.27,32.27,32.23,32.24,56500.0,32.27,32.27,32.23,32.24,56500.0
2010-09-13 15:35:00,32.24,32.31,32.23,32.3,145200.0,32.24,32.31,32.23,32.3,145200.0
2010-09-13 15:40:00,32.3,32.36,32.3,32.34,260400.0,32.3,32.36,32.3,32.34,260400.0
2010-09-13 15:45:00,32.35,32.39,32.31,32.35,207200.0,32.35,32.39,32.31,32.35,207200.0
2010-09-13 15:50:00,32.36,32.37,32.33,32.35,186200.0,32.36,32.37,32.33,32.35,186200.0
2010-09-13 15:55:00,32.34,32.35,32.21,32.25,455700.0,32.34,32.35,32.21,32.25,455700.0
2010-09-14 09:30:00,32.08,32.3,32.08,32.1,120600.0,32.08,32.3,32.08,32.1,120600.0
2010-09-14 09:35:00,32.1,32.29,32.1,32.26,202500.0,32.1,32.29,32.1,32.26,202500.0
2010-09-14 09:40:00,32.25,32.4,32.21,32.33,100400.0,32.25,32.4,32.21,32.33,100400.0
2010-09-14 09:45:00,32.32,32.39,32.26,32.27,76100.0,32.32,32.39,32.26,32.27,76100.0
2010-09-14 09:50:00,32.26,32.39,32.25,32.36,59400.0,32.26,32.39,32.25,32.36,59400.0
2010-09-14 09:55:00,32.38,32.5,32.35,32.48,138100.0,32.38,32.5,32.35,32.48,138100.0
2010-09-14 10:00:00,32.47,32.54,32.44,32.52,91400.0,32.47,32.54,32.44,32.52,91400.0
2010-09-14 10:05:00,32.52,32.55,32.44,32.45,68100.0,32.52,32.55,32.44,32.45,68100.0
2010-09-14 10:10:00,32.45,32.5,32.43,32.43,61300.0,32.45,32.5,32.43,32.43,61300.0
2010-09-14 10:15:00,32.44,32.58,32.42,32.58,72000.0,32.44,32.58,32.42,32.58,72000.0
2010-09-14 10:20:00,32.58,32.62,32.57,32.6,67800.0,32.58,32.62,32.57,32.6,67800.0
2010-09-14 10:25:00,32.59,32.64,32.56,32.63,79000.0,32.59,32.64,32.56,32.63,79000.0
2010-09-14 10:30:00,32.63,32.69,32.61,32.63,131600.0,32.63,32.69,32.61,32.63,131600.0
2010-09-14 10:35:00,32.62,32.67,32.61,32.61,58800.0,32.62,32.67,32.61,32.61,58800.0
2010-09-14 10:40:00,32.62,32.7,32.57,32.7,105900.0,32.62,32.7,32.57,32.7,105900.0
2010-09-14 10:45:00,32.7,32.81,32.7,32.75,112700.0,32.7,32.81,32.7,32.75,112700.0
2010-09-14 10:50:00,32.75,32.75,32.69,32.72,54500.0,32.75,32.75,32.69,32.72,54500.0
2010-09-14 10:55:00,32.72,32.75,32.7,32.74,34800.0,32.72,32.75,32.7,32.74,34800.0
2010-09-14 11:00:00,32.74,32.74,32.69,32.69,41300.0,32.74,32.74,32.69,32.69,41300.0
2010-09-14 11:05:00,32.69,32.77,32.68,32.75,63000.0,32.69,32.77,32.68,32.75,63000.0
2010-09-14 11:10:00,32.74,32.74,32.62,32.73,56500.0,32.74,32.74,32.62,32.73,56500.0
2010-09-14 11:15:00,32.73,32.79,32.69,32.75,93100.0,32.73,32.79,32.69,32.75,93100.0
2010-09-14 11:20:00,32.74,32.75,32.67,32.68,36000.0,32.74,32.75,32.67,32.68,36000.0
2010-09-14 11:25:00,32.68,32.72,32.64,32.7,80000.0,32.68,32.72,32.64,32.7,80000.0
2010-09-14 11:30:00,32.7,32.79,32.68,32.78,122800.0,32.7,32.79,32.68,32.78,122800.0
2010-09-14 11:35:00,32.78,32.8,32.72,32.76,74400.0,32.78,32.8,32.72,32.76,74400.0
2010-09-14 11:40:00,32.77,32.8,32.75,32.77,61100.0,32.77,32.8,32.75,32.77,61100.0
2010-09-14 11:45:00,32.77,32.81,32.72,32.78,48300.0,32.77,32.81,32.72,32.78,48300.0
2010-09-14 11:50:00,32.78,32.8,32.75,32.75,32800.0,32.78,32.8,32.75,32.75,32800.0
2010-09-14 11:55:00,32.75,32.82,32.73,32.81,36100.0,32.75,32.82,32.73,32.81,36100.0
2010-09-14 12:00:00,32.8,32.81,32.78,32.8,22200.0,32.8,32.81,32.78,32.8,22200.0
2010-09-14 12:05:00,32.8,32.87,32.8,32.82,60100.0,32.8,32.87,32.8,32.82,60100.0
2010-09-14 12:10:00,32.82,32.83,32.81,32.81,18600.0,32.82,32.83,32.81,32.81,18600.0
2010-09-14 12:15:00,32.81,32.82,32.78,32.8,22400.0,32.81,32.82,32.78,32.8,22400.0
2010-09-14 12:20:00,32.8,32.82,32.79,32.82,6200.0,32.8,32.82,32.79,32.82,6200.0
2010-09-14 12:25:00,32.82,32.82,32.78,32.79,36000.0,32.82,32.82,32.78,32.79,36000.0
2010-09-14 12:30:00,32.79,32.79,32.71,32.71,24400.0,32.79,32.79,32.71,32.71,24400.0
2010-09-14 12:35:00,32.71,32.72,32.57,32.63,356500.0,32.71,32.72,32.57,32.63,356500.0
2010-09-14 12:40:00,32.63,32.63,32.54,32.57,181300.0,32.63,32.63,32.54,32.57,181300.0
2010-09-14 12:45:00,32.57,32.57,32.5,32.52,70800.0,32.57,32.57,32.5,32.52,70800.0
2010-09-14 12:50:00,32.52,32.53,32.47,32.52,74200.0,32.52,32.53,32.47,32.52,74200.0
2010-09-14 12:55:00,32.52,32.54,32.48,32.54,42000.0,32.52,32.54,32.48,32.54,42000.0
2010-09-14 13:00:00,32.54,32.57,32.54,32.56,27900.0,32.54,32.57,32.54,32.56,27900.0
2010-09-14 13:05:00,32.56,32.56,32.51,32.53,20000.0,32.56,32.56,32.51,32.53,20000.0
2010-09-14 13:10:00,32.53,32.53,32.47,32.47,31900.0,32.53,32.53,32.47,32.47,31900.0
2010-09-14 13:15:00,32.47,32.47,32.4,32.41,88900.0,32.47,32.47,32.4,32.41,88900.0
2010-09-14 13:20:00,32.41,32.42,32.37,32.4,46100.0,32.41,32.42,32.37,32.4,46100.0
2010-09-14 13:25:00,32.4,32.47,32.38,32.46,72100.0,32.4,32.47,32.38,32.46,72100.0
2010-09-14 13:30:00,32.46,32.5,32.45,32.46,23400.0,32.46,32.5,32.45,32.46,23400.0
2010-09-14 13:35:00,32.46,32.54,32.46,32.52,53100.0,32.46,32.54,32.46,32.52,53100.0
2010-09-14 13:40:00,32.53,32.58,32.52,32.52,31800.0,32.53,32.58,32.52,32.52,31800.0
2010-09-14 13:45:00,32.52,32.52,32.45,32.46,30000.0,32.52,32.52,32.45,32.46,30000.0
2010-09-14 13:50:00,32.46,32.51,32.46,32.5,41200.0,32.46,32.51,32.46,32.5,41200.0
2010-09-14 13:55:00,32.5,32.54,32.47,32.52,67800.0,32.5,32.54,32.47,32.52,67800.0
2010-09-14 14:00:00,32.52,32.56,32.5,32.54,41400.0,32.52,32.56,32.5,32.54,41400.0
2010-09-14 14:05:00,32.54,32.55,32.51,32.53,22600.0,32.54,32.55,32.51,32.53,22600.0
2010-09-14 14:10:00,32.54,32.57,32.51,32.56,47600.0,32.54,32.57,32.51,32.56,47600.0
2010-09-14 14:15:00,32.55,32.58,32.55,32.57,23500.0,32.55,32.58,32.55,32.57,23500.0
2010-09-14 14:20:00,32.58,32.61,32.55,32.61,40700.0,32.58,32.61,32.55,32.61,40700.0
2010-09-14 14:25:00,32.61,32.62,32.55,32.57,46200.0,32.61,32.62,32.55,32.57,46200.0
2010-09-14 14:30:00,32.57,32.58,32.55,32.56,25400.0,32.57,32.58,32.55,32.56,25400.0
2010-09-14 14:35:00,32.56,32.67,32.56,32.66,66300.0,32.56,32.67,32.56,32.66,66300.0
2010-09-14 14:40:00,32.65,32.68,32.65,32.65,42600.0,32.65,32.68,32.65,32.65,42600.0
2010-09-14 14:45:00,32.66,32.66,32.62,32.63,23500.0,32.66,32.66,32.62,32.63,23500.0
2010-09-14 14:50:00,32.62,32.67,32.62,32.65,36100.0,32.62,32.67,32.62,32.65,36100.0
2010-09-14 14:55:00,32.65,32.67,32.63,32.63,34000.0,32.65,32.67,32.63,32.63,34000.0
2010-09-14 15:00:00,32.63,32.67,32.63,32.65,50300.0,32.63,32.67,32.63,32.65,50300.0
2010-09-14 15:05:00,32.65,32.65,32.62,32.64,35100.0,32.65,32.65,32.62,32.64,35100.0
2010-09-14 15:10:00,32.64,32.64,32.58,32.59,54800.0,32.64,32.64,32.58,32.59,54800.0
2010-09-14 15:15:00,32.58,32.6,32.58,32.6,42200.0,32.58,32.6,32.58,32.6,42200.0
2010-09-14 15:20:00,32.6,32.61,32.58,32.59,297400.0,32.6,32.61,32.58,32.59,297400.0
2010-09-14 15:25:00,32.59,32.59,32.55,32.55,47100.0,32.59,32.59,32.55,32.55,47100.0
2010-09-14 15:30:00,32.56,32.62,32.56,32.62,111900.0,32.56,32.62,32.56,32.62,111900.0
2010-09-14 15:35:00,32.62,32.63,32.58,32.58,107100.0,32.62,32.63,32.58,32.58,107100.0
2010-09-14 15:40:00,32.59,32.59,32.48,32.49,157400.0,32.59,32.59,32.48,32.49,157400.0
2010-09-14 15:45:00,32.49,32.53,32.48,32.51,216100.0,32.49,32.53,32.48,32.51,216100.0
2010-09-14 15:50:00,32.51,32.52,32.44,32.48,141400.0,32.51,32.52,32.44,32.48,141400.0
2010-09-14 15:55:00,32.49,32.52,32.47,32.47,200200.0,32.49,32.52,32.47,32.47,200200.0
2010-09-15 09:30:00,32.28,32.4,32.2,32.37,72000.0,32.28,32.4,32.2,32.37,72000.0
2010-09-15 09:35:00,32.4,32.42,32.16,32.16,50300.0,32.4,32.42,32.16,32.16,50300.0
2010-09-15 09:40:00,32.17,32.32,32.14,32.27,56000.0,32.17,32.32,32.14,32.27,56000.0
2010-09-15 09:45:00,32.27,32.4,32.2,32.4,68400.0,32.27,32.4,32.2,32.4,68400.0
2010-09-15 09:50:00,32.4,32.47,32.35,32.4,38500.0,32.4,32.47,32.35,32.4,38500.0
2010-09-15 09:55:00,32.41,32.48,32.4,32.43,71800.0,32.41,32.48,32.4,32.43,71800.0
2010-09-15 10:00:00,32.43,32.45,32.32,32.33,105800.0,32.43,32.45,32.32,32.33,105800.0
2010-09-15 10:05:00,32.32,32.4,32.32,32.4,41200.0,32.32,32.4,32.32,32.4,41200.0
2010-09-15 10:10:00,32.4,32.43,32.34,32.4,61700.0,32.4,32.43,32.34,32.4,61700.0
2010-09-15 10:15:00,32.41,32.51,32.37,32.49,141200.0,32.41,32.51,32.37,32.49,141200.0
2010-09-15 10:20:00,32.47,32.53,32.45,32.5,36500.0,32.47,32.53,32.45,32.5,36500.0
2010-09-15 10:25:00,32.5,32.55,32.5,32.52,44200.0,32.5,32.55,32.5,32.52,44200.0
2010-09-15 10:30:00,32.52,32.57,32.52,32.53,34500.0,32.52,32.57,32.52,32.53,34500.0
2010-09-15 10:35:00,32.52,32.56,32.5,32.55,41900.0,32.52,32.56,32.5,32.55,41900.0
2010-09-15 10:40:00,32.55,32.58,32.5,32.5,105900.0,32.55,32.58,32.5,32.5,105900.0
2010-09-15 10:45:00,32.52,32.53,32.45,32.45,37500.0,32.52,32.53,32.45,32.45,37500.0
2010-09-15 10:50:00,32.45,32.46,32.4,32.42,26100.0,32.45,32.46,32.4,32.42,26100.0
2010-09-15 10:55:00,32.43,32.51,32.41,32.5,36800.0,32.43,32.51,32.41,32.5,36800.0
2010-09-15 11:00:00,32.51,32.51,32.4,32.42,40800.0,32.51,32.51,32.4,32.42,40800.0
2010-09-15 11:05:00,32.43,32.43,32.36,32.37,29500.0,32.43,32.43,32.36,32.37,29500.0
2010-09-15 11:10:00,32.38,32.38,32.32,32.33,40800.0,32.38,32.38,32.32,32.33,40800.0
2010-09-15 11:15:00,32.33,32.33,32.28,32.28,59800.0,32.33,32.33,32.28,32.28,59800.0
2010-09-15 11:20:00,32.28,32.4,32.28,32.37,36300.0,32.28,32.4,32.28,32.37,36300.0
2010-09-15 11:25:00,32.37,32.37,32.33,32.33,15800.0,32.37,32.37,32.33,32.33,15800.0
2010-09-15 11:30:00,32.34,32.4,32.34,32.4,32700.0,32.34,32.4,32.34,32.4,32700.0
2010-09-15 11:35:00,32.4,32.46,32.39,32.42,29200.0,32.4,32.46,32.39,32.42,29200.0
2010-09-15 11:40:00,32.43,32.5,32.43,32.49,23300.0,32.43,32.5,32.43,32.49,23300.0
2010-09-15 11:45:00,32.49,32.52,32.48,32.51,24300.0,32.49,32.52,32.48,32.51,24300.0
2010-09-15 11:50:00,32.51,32.56,32.48,32.56,29400.0,32.51,32.56,32.48,32.56,29400.0
2010-09-15 11:55:00,32.56,32.57,32.5,32.52,27700.0,32.56,32.57,32.5,32.52,27700.0
2010-09-15 12:00:00,32.53,32.57,32.53,32.54,31700.0,32.53,32.57,32.53,32.54,31700.0
2010-09-15 12:05:00,32.55,32.59,32.54,32.55,30100.0,32.55,32.59,32.54,32.55,30100.0
2010-09-15 12:10:00,32.54,32.58,32.53,32.57,19300.0,32.54,32.58,32.53,32.57,19300.0
2010-09-15 12:15:00,32.57,32.59,32.55,32.58,16400.0,32.57,32.59,32.55,32.58,16400.0
2010-09-15 12:20:00,32.58,32.64,32.56,32.64,61500.0,32.58,32.64,32.56,32.64,61500.0
2010-09-15 12:25:00,32.64,32.66,32.61,32.61,34300.0,32.64,32.66,32.61,32.61,34300.0
2010-09-15 12:30:00,32.61,32.63,32.58,32.6,23200.0,32.61,32.63,32.58,32.6,23200.0
2010-09-15 12:35:00,32.6,32.62,32.58,32.59,24200.0,32.6,32.62,32.58,32.59,24200.0
2010-09-15 12:40:00,32.59,32.62,32.55,32.56,29100.0,32.59,32.62,32.55,32.56,29100.0
2010-09-15 12:45:00,32.56,32.62,32.56,32.62,29300.0,32.56,32.62,32.56,32.62,29300.0
2010-09-15 12:50:00,32.61,32.62,32.56,32.56,19700.0,32.61,32.62,32.56,32.56,19700.0
2010-09-15 12:55:00,32.57,32.6,32.56,32.58,37500.0,32.57,32.6,32.56,32.58,37500.0
2010-09-15 13:00:00,32.57,32.61,32.57,32.61,21500.0,32.57,32.61,32.57,32.61,21500.0
2010-09-15 13:05:00,32.62,32.66,32.6,32.65,22600.0,32.62,32.66,32.6,32.65,22600.0
2010-09-15 13:10:00,32.64,32.65,32.59,32.6,27100.0,32.64,32.65,32.59,32.6,27100.0
2010-09-15 13:15:00,32.61,32.66,32.6,32.66,18600.0,32.61,32.66,32.6,32.66,18600.0
2010-09-15 13:20:00,32.66,32.66,32.61,32.62,23000.0,32.66,32.66,32.61,32.62,23000.0
2010-09-15 13:25:00,32.61,32.62,32.55,32.55,24400.0,32.61,32.62,32.55,32.55,24400.0
2010-09-15 13:30:00,32.55,32.58,32.55,32.58,22700.0,32.55,32.58,32.55,32.58,22700.0
2010-09-15 13:35:00,32.58,32.61,32.55,32.56,21100.0,32.58,32.61,32.55,32.56,21100.0
2010-09-15 13:40:00,32.56,32.6,32.55,32.57,26800.0,32.56,32.6,32.55,32.57,26800.0
2010-09-15 13:45:00,32.57,32.59,32.55,32.55,17500.0,32.57,32.59,32.55,32.55,17500.0
2010-09-15 13:50:00,32.56,32.58,32.53,32.58,27900.0,32.56,32.58,32.53,32.58,27900.0
2010-09-15 13:55:00,32.58,32.61,32.56,32.6,25100.0,32.58,32.61,32.56,32.6,25100.0
2010-09-15 14:00:00,32.6,32.61,32.58,32.6,15600.0,32.6,32.61,32.58,32.6,15600.0
2010-09-15 14:05:00,32.59,32.62,32.57,32.58,19000.0,32.59,32.62,32.57,32.58,19000.0
2010-09-15 14:10:00,32.58,32.62,32.58,32.58,17300.0,32.58,32.62,32.58,32.58,17300.0
2010-09-15 14:15:00,32.59,32.6,32.54,32.54,27400.0,32.59,32.6,32.54,32.54,27400.0
2010-09-15 14:20:00,32.54,32.56,32.51,32.51,19800.0,32.54,32.56,32.51,32.51,19800.0
2010-09-15 14:25:00,32.52,32.54,32.51,32.53,23900.0,32.52,32.54,32.51,32.53,23900.0
2010-09-15 14:30:00,32.53,32.55,32.49,32.51,98000.0,32.53,32.55,32.49,32.51,98000.0
2010-09-15 14:35:00,32.51,32.53,32.49,32.49,29000.0,32.51,32.53,32.49,32.49,29000.0
2010-09-15 14:40:00,32.49,32.5,32.47,32.5,30600.0,32.49,32.5,32.47,32.5,30600.0
2010-09-15 14:45:00,32.49,32.52,32.49,32.51,28300.0,32.49,32.52,32.49,32.51,28300.0
2010-09-15 14:50:00,32.51,32.53,32.49,32.52,68700.0,32.51,32.53,32.49,32.52,68700.0
2010-09-15 14:55:00,32.52,32.59,32.52,32.59,54700.0,32.52,32.59,32.52,32.59,54700.0
2010-09-15 15:00:00,32.59,32.59,32.54,32.54,58000.0,32.59,32.59,32.54,32.54,58000.0
2010-09-15 15:05:00,32.54,32.56,32.52,32.53,51600.0,32.54,32.56,32.52,32.53,51600.0
2010-09-15 15:10:00,32.53,32.55,32.53,32.53,62600.0,32.53,32.55,32.53,32.53,62600.0
2010-09-15 15:15:00,32.54,32.57,32.53,32.56,27600.0,32.54,32.57,32.53,32.56,27600.0
2010-09-15 15:20:00,32.56,32.61,32.55,32.6,57600.0,32.56,32.61,32.55,32.6,57600.0
2010-09-15 15:25:00,32.6,32.69,32.59,32.67,157400.0,32.6,32.69,32.59,32.67,157400.0
2010-09-15 15:30:00,32.67,32.75,32.66,32.71,126300.0,32.67,32.75,32.66,32.71,126300.0
2010-09-15 15:35:00,32.72,32.75,32.69,32.74,130500.0,32.72,32.75,32.69,32.74,130500.0
2010-09-15 15:40:00,32.74,32.74,32.68,32.69,115000.0,32.74,32.74,32.68,32.69,115000.0
2010-09-15 15:45:00,32.68,32.74,32.68,32.74,160800.0,32.68,32.74,32.68,32.74,160800.0
2010-09-15 15:50:00,32.74,32.75,32.7,32.75,140700.0,32.74,32.75,32.7,32.75,140700.0
2010-09-15 15:55:00,32.75,32.77,32.71,32.76,518200.0,32.75,32.77,32.71,32.76,518200.0
2010-09-16 09:30:00,32.76,32.96,32.62,32.91,112500.0,32.76,32.96,32.62,32.91,112500.0
2010-09-16 09:35:00,32.91,33.13,32.9,32.97,154300.0,32.91,33.13,32.9,32.97,154300.0
2010-09-16 09:40:00,32.98,32.98,32.73,32.78,81800.0,32.98,32.98,32.73,32.78,81800.0
2010-09-16 09:45:00,32.76,32.81,32.69,32.81,74300.0,32.76,32.81,32.69,32.81,74300.0
2010-09-16 09:50:00,32.8,32.85,32.76,32.8,36200.0,32.8,32.85,32.76,32.8,36200.0
2010-09-16 09:55:00,32.77,32.79,32.68,32.76,45500.0,32.77,32.79,32.68,32.76,45500.0
2010-09-16 10:00:00,32.76,32.86,32.64,32.83,126300.0,32.76,32.86,32.64,32.83,126300.0
2010-09-16 10:05:00,32.84,32.9,32.78,32.8,69200.0,32.84,32.9,32.78,32.8,69200.0
2010-09-16 10:10:00,32.8,32.86,32.74,32.76,54800.0,32.8,32.86,32.74,32.76,54800.0
2010-09-16 10:15:00,32.76,32.78,32.65,32.67,61200.0,32.76,32.78,32.65,32.67,61200.0
2010-09-16 10:20:00,32.67,32.75,32.66,32.67,40000.0,32.67,32.75,32.66,32.67,40000.0
2010-09-16 10:25:00,32.67,32.75,32.67,32.74,69500.0,32.67,32.75,32.67,32.74,69500.0
2010-09-16 10:30:00,32.73,32.74,32.65,32.67,39300.0,32.73,32.74,32.65,32.67,39300.0
2010-09-16 10:35:00,32.68,32.75,32.67,32.67,52100.0,32.68,32.75,32.67,32.67,52100.0
2010-09-16 10:40:00,32.68,32.79,32.66,32.77,72000.0,32.68,32.79,32.66,32.77,72000.0
2010-09-16 10:45:00,32.77,32.82,32.76,32.81,51200.0,32.77,32.82,32.76,32.81,51200.0
2010-09-16 10:50:00,32.82,32.87,32.8,32.86,31800.0,32.82,32.87,32.8,32.86,31800.0
2010-09-16 10:55:00,32.86,32.91,32.84,32.86,96900.0,32.86,32.91,32.84,32.86,96900.0
2010-09-16 11:00:00,32.85,32.86,32.83,32.86,31900.0,32.85,32.86,32.83,32.86,31900.0
2010-09-16 11:05:00,32.86,32.92,32.86,32.88,54000.0,32.86,32.92,32.86,32.88,54000.0
2010-09-16 11:10:00,32.87,32.88,32.84,32.88,25500.0,32.87,32.88,32.84,32.88,25500.0
2010-09-16 11:15:00,32.88,32.93,32.87,32.91,40400.0,32.88,32.93,32.87,32.91,40400.0
2010-09-16 11:20:00,32.91,32.91,32.83,32.88,63900.0,32.91,32.91,32.83,32.88,63900.0
2010-09-16 11:25:00,32.88,32.88,32.79,32.85,44000.0,32.88,32.88,32.79,32.85,44000.0
2010-09-16 11:30:00,32.84,32.86,32.79,32.82,22000.0,32.84,32.86,32.79,32.82,22000.0
2010-09-16 11:35:00,32.82,32.85,32.79,32.83,33200.0,32.82,32.85,32.79,32.83,33200.0
2010-09-16 11:40:00,32.83,32.84,32.78,32.78,29600.0,32.83,32.84,32.78,32.78,29600.0
2010-09-16 11:45:00,32.79,32.81,32.77,32.78,47300.0,32.79,32.81,32.77,32.78,47300.0
2010-09-16 11:50:00,32.78,32.78,32.75,32.77,15700.0,32.78,32.78,32.75,32.77,15700.0
2010-09-16 11:55:00,32.77,32.8,32.77,32.77,19400.0,32.77,32.8,32.77,32.77,19400.0
2010-09-16 12:00:00,32.77,32.77,32.72,32.76,24500.0,32.77,32.77,32.72,32.76,24500.0
2010-09-16 12:05:00,32.76,32.77,32.73,32.74,31900.0,32.76,32.77,32.73,32.74,31900.0
2010-09-16 12:10:00,32.73,32.75,32.7,32.73,41300.0,32.73,32.75,32.7,32.73,41300.0
2010-09-16 12:15:00,32.74,32.75,32.73,32.75,18700.0,32.74,32.75,32.73,32.75,18700.0
2010-09-16 12:20:00,32.75,32.77,32.74,32.75,28400.0,32.75,32.77,32.74,32.75,28400.0
2010-09-16 12:25:00,32.75,32.84,32.75,32.82,148100.0,32.75,32.84,32.75,32.82,148100.0
2010-09-16 12:30:00,32.82,32.86,32.79,32.79,64100.0,32.82,32.86,32.79,32.79,64100.0
2010-09-16 12:35:00,32.79,32.8,32.77,32.8,19100.0,32.79,32.8,32.77,32.8,19100.0
2010-09-16 12:40:00,32.8,32.87,32.79,32.86,20600.0,32.8,32.87,32.79,32.86,20600.0
2010-09-16 12:45:00,32.85,32.85,32.78,32.79,32700.0,32.85,32.85,32.78,32.79,32700.0
2010-09-16 12:50:00,32.8,32.88,32.77,32.88,65400.0,32.8,32.88,32.77,32.88,65400.0
2010-09-16 12:55:00,32.88,32.89,32.83,32.87,69600.0,32.88,32.89,32.83,32.87,69600.0
2010-09-16 13:00:00,32.87,32.87,32.8,32.81,48000.0,32.87,32.87,32.8,32.81,48000.0
2010-09-16 13:05:00,32.81,32.81,32.75,32.75,37300.0,32.81,32.81,32.75,32.75,37300.0
2010-09-16 13:10:00,32.75,32.77,32.71,32.77,20600.0,32.75,32.77,32.71,32.77,20600.0
2010-09-16 13:15:00,32.76,32.76,32.67,32.69,24000.0,32.76,32.76,32.67,32.69,24000.0
2010-09-16 13:20:00,32.7,32.72,32.69,32.71,19100.0,32.7,32.72,32.69,32.71,19100.0
2010-09-16 13:25:00,32.71,32.76,32.71,32.76,39300.0,32.71,32.76,32.71,32.76,39300.0
2010-09-16 13:30:00,32.76,32.77,32.71,32.72,28400.0,32.76,32.77,32.71,32.72,28400.0
2010-09-16 13:35:00,32.72,32.72,32.69,32.69,15300.0,32.72,32.72,32.69,32.69,15300.0
2010-09-16 13:40:00,32.69,32.72,32.67,32.72,36900.0,32.69,32.72,32.67,32.72,36900.0
2010-09-16 13:45:00,32.72,32.72,32.69,32.71,13800.0,32.72,32.72,32.69,32.71,13800.0
2010-09-16 13:50:00,32.7,32.76,32.7,32.72,31200.0,32.7,32.76,32.7,32.72,31200.0
2010-09-16 13:55:00,32.72,32.78,32.71,32.77,45800.0,32.72,32.78,32.71,32.77,45800.0
2010-09-16 14:00:00,32.77,32.83,32.76,32.78,48900.0,32.77,32.83,32.76,32.78,48900.0
2010-09-16 14:05:00,32.78,32.82,32.78,32.81,27100.0,32.78,32.82,32.78,32.81,27100.0
2010-09-16 14:10:00,32.81,32.83,32.8,32.83,30800.0,32.81,32.83,32.8,32.83,30800.0
2010-09-16 14:15:00,32.83,32.88,32.82,32.86,85200.0,32.83,32.88,32.82,32.86,85200.0
2010-09-16 14:20:00,32.86,32.89,32.86,32.89,33300.0,32.86,32.89,32.86,32.89,33300.0
2010-09-16 14:25:00,32.89,32.95,32.88,32.94,61100.0,32.89,32.95,32.88,32.94,61100.0
2010-09-16 14:30:00,32.94,32.98,32.93,32.98,52300.0,32.94,32.98,32.93,32.98,52300.0
2010-09-16 14:35:00,32.98,32.98,32.96,32.96,26800.0,32.98,32.98,32.96,32.96,26800.0
2010-09-16 14:40:00,32.97,33.0,32.96,32.97,63500.0,32.97,33.0,32.96,32.97,63500.0
2010-09-16 14:45:00,32.98,32.99,32.95,32.95,43900.0,32.98,32.99,32.95,32.95,43900.0
2010-09-16 14:50:00,32.95,32.96,32.9,32.93,57200.0,32.95,32.96,32.9,32.93,57200.0
2010-09-16 14:55:00,32.93,32.94,32.87,32.89,39300.0,32.93,32.94,32.87,32.89,39300.0
2010-09-16 15:00:00,32.89,32.89,32.84,32.89,45000.0,32.89,32.89,32.84,32.89,45000.0
2010-09-16 15:05:00,32.88,32.91,32.87,32.89,43200.0,32.88,32.91,32.87,32.89,43200.0
2010-09-16 15:10:00,32.89,32.91,32.84,32.86,53000.0,32.89,32.91,32.84,32.86,53000.0
2010-09-16 15:15:00,32.85,32.98,32.85,32.96,75300.0,32.85,32.98,32.85,32.96,75300.0
2010-09-16 15:20:00,32.96,32.97,32.89,32.89,96200.0,32.96,32.97,32.89,32.89,96200.0
2010-09-16 15:25:00,32.89,32.91,32.87,32.91,79000.0,32.89,32.91,32.87,32.91,79000.0
2010-09-16 15:30:00,32.91,32.95,32.9,32.94,98000.0,32.91,32.95,32.9,32.94,98000.0
2010-09-16 15:35:00,32.94,32.95,32.88,32.88,90400.0,32.94,32.95,32.88,32.88,90400.0
2010-09-16 15:40:00,32.89,32.89,32.85,32.85,108900.0,32.89,32.89,32.85,32.85,108900.0
2010-09-16 15:45:00,32.86,32.86,32.83,32.85,111900.0,32.86,32.86,32.83,32.85,111900.0
2010-09-16 15:50:00,32.84,32.86,32.83,32.85,167500.0,32.84,32.86,32.83,32.85,167500.0
2010-09-16 15:55:00,32.86,32.87,32.85,32.86,325000.0,32.86,32.87,32.85,32.86,325000.0
2010-09-17 09:30:00,33.13,33.32,33.06,33.24,1191400.0,33.13,33.32,33.06,33.24,1191400.0
2010-09-17 09:35:00,33.25,33.38,33.23,33.23,172600.0,33.25,33.38,33.23,33.23,172600.0
2010-09-17 09:40:00,33.23,33.27,33.16,33.19,211300.0,33.23,33.27,33.16,33.19,211300.0
2010-09-17 09:45:00,33.19,33.2,33.02,33.03,262800.0,33.19,33.2,33.02,33.03,262800.0
2010-09-17 09:50:00,33.03,33.04,32.85,32.85,160900.0,33.03,33.04,32.85,32.85,160900.0
2010-09-17 09:55:00,32.85,32.97,32.74,32.92,258000.0,32.85,32.97,32.74,32.92,258000.0
2010-09-17 10:00:00,32.92,32.92,32.85,32.87,132000.0,32.92,32.92,32.85,32.87,132000.0
2010-09-17 10:05:00,32.88,32.94,32.82,32.87,126600.0,32.88,32.94,32.82,32.87,126600.0
2010-09-17 10:10:00,32.9,32.9,32.77,32.82,110400.0,32.9,32.9,32.77,32.82,110400.0
2010-09-17 10:15:00,32.82,32.84,32.77,32.78,132900.0,32.82,32.84,32.77,32.78,132900.0
2010-09-17 10:20:00,32.78,32.83,32.72,32.76,131100.0,32.78,32.83,32.72,32.76,131100.0
2010-09-17 10:25:00,32.76,32.83,32.74,32.74,85800.0,32.76,32.83,32.74,32.74,85800.0
2010-09-17 10:30:00,32.74,32.8,32.72,32.74,103200.0,32.74,32.8,32.72,32.74,103200.0
2010-09-17 10:35:00,32.75,32.82,32.75,32.78,61500.0,32.75,32.82,32.75,32.78,61500.0
2010-09-17 10:40:00,32.77,32.81,32.74,32.81,32500.0,32.77,32.81,32.74,32.81,32500.0
2010-09-17 10:45:00,32.81,32.84,32.77,32.83,53200.0,32.81,32.84,32.77,32.83,53200.0
2010-09-17 10:50:00,32.83,32.84,32.75,32.76,36600.0,32.83,32.84,32.75,32.76,36600.0
2010-09-17 10:55:00,32.76,32.78,32.71,32.71,65500.0,32.76,32.78,32.71,32.71,65500.0
2010-09-17 11:00:00,32.71,32.83,32.71,32.82,79200.0,32.71,32.83,32.71,32.82,79200.0
2010-09-17 11:05:00,32.83,32.91,32.82,32.86,81300.0,32.83,32.91,32.82,32.86,81300.0
2010-09-17 11:10:00,32.86,32.88,32.84,32.87,50700.0,32.86,32.88,32.84,32.87,50700.0
2010-09-17 11:15:00,32.88,32.88,32.81,32.83,23300.0,32.88,32.88,32.81,32.83,23300.0
2010-09-17 11:20:00,32.84,32.9,32.82,32.83,74600.0,32.84,32.9,32.82,32.83,74600.0
2010-09-17 11:25:00,32.84,32.84,32.74,32.76,61500.0,32.84,32.84,32.74,32.76,61500.0
2010-09-17 11:30:00,32.76,32.84,32.75,32.84,73600.0,32.76,32.84,32.75,32.84,73600.0
2010-09-17 11:35:00,32.83,32.85,32.77,32.84,89000.0,32.83,32.85,32.77,32.84,89000.0
2010-09-17 11:40:00,32.85,32.85,32.74,32.75,37100.0,32.85,32.85,32.74,32.75,37100.0
2010-09-17 11:45:00,32.74,32.74,32.67,32.71,139400.0,32.74,32.74,32.67,32.71,139400.0
2010-09-17 11:50:00,32.73,32.83,32.72,32.83,117600.0,32.73,32.83,32.72,32.83,117600.0
2010-09-17 11:55:00,32.83,32.88,32.8,32.81,55900.0,32.83,32.88,32.8,32.81,55900.0
2010-09-17 12:00:00,32.81,32.89,32.81,32.89,30600.0,32.81,32.89,32.81,32.89,30600.0
2010-09-17 12:05:00,32.88,32.95,32.88,32.95,42600.0,32.88,32.95,32.88,32.95,42600.0
2010-09-17 12:10:00,32.95,32.97,32.92,32.95,42200.0,32.95,32.97,32.92,32.95,42200.0
2010-09-17 12:15:00,32.94,32.99,32.92,32.92,53800.0,32.94,32.99,32.92,32.92,53800.0
2010-09-17 12:20:00,32.93,32.94,32.88,32.94,64100.0,32.93,32.94,32.88,32.94,64100.0
2010-09-17 12:25:00,32.95,32.97,32.9,32.93,163300.0,32.95,32.97,32.9,32.93,163300.0
2010-09-17 12:30:00,32.94,32.97,32.91,32.92,35200.0,32.94,32.97,32.91,32.92,35200.0
2010-09-17 12:35:00,32.92,32.92,32.88,32.89,21900.0,32.92,32.92,32.88,32.89,21900.0
2010-09-17 12:40:00,32.89,32.89,32.83,32.86,51300.0,32.89,32.89,32.83,32.86,51300.0
2010-09-17 12:45:00,32.87,32.88,32.81,32.82,69400.0,32.87,32.88,32.81,32.82,69400.0
2010-09-17 12:50:00,32.82,32.85,32.8,32.81,43300.0,32.82,32.85,32.8,32.81,43300.0
2010-09-17 12:55:00,32.82,32.86,32.81,32.86,78500.0,32.82,32.86,32.81,32.86,78500.0
2010-09-17 13:00:00,32.86,32.91,32.84,32.91,31600.0,32.86,32.91,32.84,32.91,31600.0
2010-09-17 13:05:00,32.92,32.96,32.88,32.93,77000.0,32.92,32.96,32.88,32.93,77000.0
2010-09-17 13:10:00,32.93,32.94,32.83,32.84,90900.0,32.93,32.94,32.83,32.84,90900.0
2010-09-17 13:15:00,32.84,32.84,32.74,32.77,154200.0,32.84,32.84,32.74,32.77,154200.0
2010-09-17 13:20:00,32.77,32.83,32.77,32.83,252100.0,32.77,32.83,32.77,32.83,252100.0
2010-09-17 13:25:00,32.83,32.83,32.79,32.81,135200.0,32.83,32.83,32.79,32.81,135200.0
2010-09-17 13:30:00,32.81,32.84,32.8,32.8,158000.0,32.81,32.84,32.8,32.8,158000.0
2010-09-17 13:35:00,32.79,32.8,32.75,32.75,69700.0,32.79,32.8,32.75,32.75,69700.0
2010-09-17 13:40:00,32.75,32.75,32.7,32.73,173300.0,32.75,32.75,32.7,32.73,173300.0
2010-09-17 13:45:00,32.73,32.8,32.73,32.76,160700.0,32.73,32.8,32.73,32.76,160700.0
2010-09-17 13:50:00,32.76,32.78,32.75,32.78,69500.0,32.76,32.78,32.75,32.78,69500.0
2010-09-17 13:55:00,32.78,32.81,32.77,32.77,121600.0,32.78,32.81,32.77,32.77,121600.0
2010-09-17 14:00:00,32.77,32.77,32.75,32.77,98300.0,32.77,32.77,32.75,32.77,98300.0
2010-09-17 14:05:00,32.77,32.85,32.76,32.84,130600.0,32.77,32.85,32.76,32.84,130600.0
2010-09-17 14:10:00,32.84,32.85,32.82,32.82,87600.0,32.84,32.85,32.82,32.82,87600.0
2010-09-17 14:15:00,32.83,32.86,32.83,32.85,87600.0,32.83,32.86,32.83,32.85,87600.0
2010-09-17 14:20:00,32.84,32.85,32.83,32.84,63400.0,32.84,32.85,32.83,32.84,63400.0
2010-09-17 14:25:00,32.84,32.85,32.81,32.83,156500.0,32.84,32.85,32.81,32.83,156500.0
2010-09-17 14:30:00,32.83,32.89,32.83,32.89,182600.0,32.83,32.89,32.83,32.89,182600.0
2010-09-17 14:35:00,32.89,32.91,32.87,32.89,104800.0,32.89,32.91,32.87,32.89,104800.0
2010-09-17 14:40:00,32.89,32.92,32.85,32.88,125400.0,32.89,32.92,32.85,32.88,125400.0
2010-09-17 14:45:00,32.87,32.87,32.83,32.85,54600.0,32.87,32.87,32.83,32.85,54600.0
2010-09-17 14:50:00,32.86,32.87,32.83,32.84,88100.0,32.86,32.87,32.83,32.84,88100.0
2010-09-17 14:55:00,32.83,32.85,32.83,32.84,45000.0,32.83,32.85,32.83,32.84,45000.0
2010-09-17 15:00:00,32.84,32.85,32.83,32.85,26600.0,32.84,32.85,32.83,32.85,26600.0
2010-09-17 15:05:00,32.85,32.85,32.84,32.85,34500.0,32.85,32.85,32.84,32.85,34500.0
2010-09-17 15:10:00,32.85,32.85,32.8,32.82,90400.0,32.85,32.85,32.8,32.82,90400.0
2010-09-17 15:15:00,32.82,32.85,32.82,32.84,62200.0,32.82,32.85,32.82,32.84,62200.0
2010-09-17 15:20:00,32.85,32.85,32.82,32.84,52900.0,32.85,32.85,32.82,32.84,52900.0
2010-09-17 15:25:00,32.85,32.85,32.79,32.79,72000.0,32.85,32.85,32.79,32.79,72000.0
2010-09-17 15:30:00,32.79,32.82,32.75,32.79,270300.0,32.79,32.82,32.75,32.79,270300.0
2010-09-17 15:35:00,32.79,32.81,32.76,32.76,112300.0,32.79,32.81,32.76,32.76,112300.0
2010-09-17 15:40:00,32.76,32.77,32.7,32.74,273100.0,32.76,32.77,32.7,32.74,273100.0
2010-09-17 15:45:00,32.74,32.75,32.69,32.69,205500.0,32.74,32.75,32.69,32.69,205500.0
2010-09-17 15:50:00,32.7,32.8,32.7,32.8,285000.0,32.7,32.8,32.7,32.8,285000.0
2010-09-17 15:55:00,32.79,32.8,32.74,32.78,506600.0,32.79,32.8,32.74,32.78,506600.0
2010-09-20 09:30:00,33.34,33.34,32.88,32.88,194300.0,33.34,33.34,32.88,32.88,194300.0
2010-09-20 09:35:00,32.88,33.03,32.88,33.02,152400.0,32.88,33.03,32.88,33.02,152400.0
2010-09-20 09:40:00,33.02,33.13,32.94,33.0,208100.0,33.02,33.13,32.94,33.0,208100.0
2010-09-20 09:45:00,33.0,33.07,32.98,33.03,72300.0,33.0,33.07,32.98,33.03,72300.0
2010-09-20 09:50:00,33.03,33.16,33.03,33.12,208400.0,33.03,33.16,33.03,33.12,208400.0
2010-09-20 09:55:00,33.12,33.14,33.06,33.07,114200.0,33.12,33.14,33.06,33.07,114200.0
2010-09-20 10:00:00,33.09,33.24,32.99,33.23,223100.0,33.09,33.24,32.99,33.23,223100.0
2010-09-20 10:05:00,33.23,33.4,33.19,33.31,229600.0,33.23,33.4,33.19,33.31,229600.0
2010-09-20 10:10:00,33.31,33.5,33.3,33.44,255300.0,33.31,33.5,33.3,33.44,255300.0
2010-09-20 10:15:00,33.44,33.49,33.36,33.38,227800.0,33.44,33.49,33.36,33.38,227800.0
2010-09-20 10:20:00,33.38,33.42,33.31,33.35,233000.0,33.38,33.42,33.31,33.35,233000.0
2010-09-20 10:25:00,33.37,33.42,33.29,33.32,174000.0,33.37,33.42,33.29,33.32,174000.0
2010-09-20 10:30:00,33.33,33.37,33.29,33.32,61700.0,33.33,33.37,33.29,33.32,61700.0
2010-09-20 10:35:00,33.33,33.41,33.32,33.41,75600.0,33.33,33.41,33.32,33.41,75600.0
2010-09-20 10:40:00,33.42,33.46,33.32,33.38,79200.0,33.42,33.46,33.32,33.38,79200.0
2010-09-20 10:45:00,33.38,33.4,33.33,33.35,80600.0,33.38,33.4,33.33,33.35,80600.0
2010-09-20 10:50:00,33.35,33.4,33.31,33.34,75300.0,33.35,33.4,33.31,33.34,75300.0
2010-09-20 10:55:00,33.35,33.4,33.34,33.36,49400.0,33.35,33.4,33.34,33.36,49400.0
2010-09-20 11:00:00,33.36,33.4,33.34,33.34,75300.0,33.36,33.4,33.34,33.34,75300.0
2010-09-20 11:05:00,33.35,33.41,33.33,33.33,115700.0,33.35,33.41,33.33,33.33,115700.0
2010-09-20 11:10:00,33.36,33.38,33.34,33.38,109700.0,33.36,33.38,33.34,33.38,109700.0
2010-09-20 11:15:00,33.36,33.38,33.26,33.3,68800.0,33.36,33.38,33.26,33.3,68800.0
2010-09-20 11:20:00,33.29,33.34,33.26,33.26,50500.0,33.29,33.34,33.26,33.26,50500.0
2010-09-20 11:25:00,33.27,33.27,33.17,33.17,93700.0,33.27,33.27,33.17,33.17,93700.0
2010-09-20 11:30:00,33.18,33.2,33.13,33.14,87600.0,33.18,33.2,33.13,33.14,87600.0
2010-09-20 11:35:00,33.13,33.17,33.1,33.11,59000.0,33.13,33.17,33.1,33.11,59000.0
2010-09-20 11:40:00,33.11,33.11,33.06,33.08,84300.0,33.11,33.11,33.06,33.08,84300.0
2010-09-20 11:45:00,33.08,33.08,33.0,33.0,78700.0,33.08,33.08,33.0,33.0,78700.0
2010-09-20 11:50:00,33.01,33.03,32.98,33.02,105300.0,33.01,33.03,32.98,33.02,105300.0
2010-09-20 11:55:00,33.02,33.03,32.99,33.03,54100.0,33.02,33.03,32.99,33.03,54100.0
2010-09-20 12:00:00,33.04,33.04,32.99,33.0,58800.0,33.04,33.04,32.99,33.0,58800.0
2010-09-20 12:05:00,33.0,33.0,32.9,32.93,130400.0,33.0,33.0,32.9,32.93,130400.0
2010-09-20 12:10:00,32.93,33.0,32.92,32.99,79000.0,32.93,33.0,32.92,32.99,79000.0
2010-09-20 12:15:00,33.0,33.05,32.99,33.01,120900.0,33.0,33.05,32.99,33.01,120900.0
2010-09-20 12:20:00,33.01,33.04,32.98,32.99,70800.0,33.01,33.04,32.98,32.99,70800.0
2010-09-20 12:25:00,32.99,33.03,32.97,32.97,53800.0,32.99,33.03,32.97,32.97,53800.0
2010-09-20 12:30:00,32.98,33.01,32.97,33.0,76200.0,32.98,33.01,32.97,33.0,76200.0
2010-09-20 12:35:00,33.0,33.04,32.99,33.04,55400.0,33.0,33.04,32.99,33.04,55400.0
2010-09-20 12:40:00,33.03,33.1,33.03,33.1,55300.0,33.03,33.1,33.03,33.1,55300.0
2010-09-20 12:45:00,33.11,33.18,33.1,33.18,73800.0,33.11,33.18,33.1,33.18,73800.0
2010-09-20 12:50:00,33.18,33.21,33.13,33.21,65900.0,33.18,33.21,33.13,33.21,65900.0
2010-09-20 12:55:00,33.22,33.25,33.11,33.14,214100.0,33.22,33.25,33.11,33.14,214100.0
2010-09-20 13:00:00,33.15,33.15,33.11,33.11,51200.0,33.15,33.15,33.11,33.11,51200.0
2010-09-20 13:05:00,33.11,33.12,33.08,33.08,26100.0,33.11,33.12,33.08,33.08,26100.0
2010-09-20 13:10:00,33.08,33.08,33.0,33.0,28900.0,33.08,33.08,33.0,33.0,28900.0
2010-09-20 13:15:00,33.01,33.07,33.0,33.05,32400.0,33.01,33.07,33.0,33.05,32400.0
2010-09-20 13:20:00,33.05,33.1,33.04,33.1,18400.0,33.05,33.1,33.04,33.1,18400.0
2010-09-20 13:25:00,33.09,33.12,33.07,33.08,29100.0,33.09,33.12,33.07,33.08,29100.0
2010-09-20 13:30:00,33.07,33.08,33.03,33.08,39300.0,33.07,33.08,33.03,33.08,39300.0
2010-09-20 13:35:00,33.08,33.15,33.08,33.15,73600.0,33.08,33.15,33.08,33.15,73600.0
2010-09-20 13:40:00,33.15,33.17,33.12,33.15,91500.0,33.15,33.17,33.12,33.15,91500.0
2010-09-20 13:45:00,33.14,33.16,33.13,33.13,31900.0,33.14,33.16,33.13,33.13,31900.0
2010-09-20 13:50:00,33.13,33.13,33.08,33.12,31100.0,33.13,33.13,33.08,33.12,31100.0
2010-09-20 13:55:00,33.12,33.14,33.1,33.1,48600.0,33.12,33.14,33.1,33.1,48600.0
2010-09-20 14:00:00,33.11,33.14,33.09,33.13,26200.0,33.11,33.14,33.09,33.13,26200.0
2010-09-20 14:05:00,33.13,33.14,33.09,33.13,27700.0,33.13,33.14,33.09,33.13,27700.0
2010-09-20 14:10:00,33.14,33.15,33.1,33.15,28100.0,33.14,33.15,33.1,33.15,28100.0
2010-09-20 14:15:00,33.14,33.19,33.12,33.18,74200.0,33.14,33.19,33.12,33.18,74200.0
2010-09-20 14:20:00,33.18,33.23,33.15,33.17,76900.0,33.18,33.23,33.15,33.17,76900.0
2010-09-20 14:25:00,33.17,33.21,33.14,33.2,37500.0,33.17,33.21,33.14,33.2,37500.0
2010-09-20 14:30:00,33.2,33.26,33.18,33.24,46500.0,33.2,33.26,33.18,33.24,46500.0
2010-09-20 14:35:00,33.23,33.28,33.23,33.25,31300.0,33.23,33.28,33.23,33.25,31300.0
2010-09-20 14:40:00,33.25,33.27,33.24,33.26,31200.0,33.25,33.27,33.24,33.26,31200.0
2010-09-20 14:45:00,33.26,33.29,33.21,33.21,64600.0,33.26,33.29,33.21,33.21,64600.0
2010-09-20 14:50:00,33.22,33.25,33.21,33.24,37800.0,33.22,33.25,33.21,33.24,37800.0
2010-09-20 14:55:00,33.25,33.3,33.23,33.26,43500.0,33.25,33.3,33.23,33.26,43500.0
2010-09-20 15:00:00,33.25,33.3,33.25,33.28,60700.0,33.25,33.3,33.25,33.28,60700.0
2010-09-20 15:05:00,33.27,33.31,33.27,33.29,61400.0,33.27,33.31,33.27,33.29,61400.0
2010-09-20 15:10:00,33.28,33.37,33.28,33.33,100900.0,33.28,33.37,33.28,33.33,100900.0
2010-09-20 15:15:00,33.34,33.36,33.3,33.34,151100.0,33.34,33.36,33.3,33.34,151100.0
2010-09-20 15:20:00,33.35,33.36,33.29,33.29,81700.0,33.35,33.36,33.29,33.29,81700.0
2010-09-20 15:25:00,33.3,33.3,33.22,33.23,128000.0,33.3,33.3,33.22,33.23,128000.0
2010-09-20 15:30:00,33.23,33.26,33.23,33.23,107500.0,33.23,33.26,33.23,33.23,107500.0
2010-09-20 15:35:00,33.23,33.25,33.22,33.23,153700.0,33.23,33.25,33.22,33.23,153700.0
2010-09-20 15:40:00,33.23,33.24,33.19,33.2,231700.0,33.23,33.24,33.19,33.2,231700.0
2010-09-20 15:45:00,33.2,33.21,33.17,33.18,318200.0,33.2,33.21,33.17,33.18,318200.0
2010-09-20 15:50:00,33.18,33.18,33.14,33.17,469700.0,33.18,33.18,33.14,33.17,469700.0
2010-09-20 15:55:00,33.17,33.17,33.1,33.1,518900.0,33.17,33.17,33.1,33.1,518900.0
2010-09-21 09:30:00,33.66,33.68,33.25,33.26,427200.0,33.66,33.68,33.25,33.26,427200.0
2010-09-21 09:35:00,33.27,33.48,33.2,33.26,316800.0,33.27,33.48,33.2,33.26,316800.0
2010-09-21 09:40:00,33.26,33.34,33.13,33.3,438700.0,33.26,33.34,33.13,33.3,438700.0
2010-09-21 09:45:00,33.3,33.53,33.3,33.33,552600.0,33.3,33.53,33.3,33.33,552600.0
2010-09-21 09:50:00,33.34,33.34,33.19,33.21,197500.0,33.34,33.34,33.19,33.21,197500.0
2010-09-21 09:55:00,33.22,33.32,33.09,33.13,175100.0,33.22,33.32,33.09,33.13,175100.0
2010-09-21 10:00:00,33.12,33.17,32.93,33.09,689000.0,33.12,33.17,32.93,33.09,689000.0
2010-09-21 10:05:00,33.08,33.11,32.99,33.11,386600.0,33.08,33.11,32.99,33.11,386600.0
2010-09-21 10:10:00,33.11,33.11,33.03,33.06,106300.0,33.11,33.11,33.03,33.06,106300.0
2010-09-21 10:15:00,33.05,33.1,33.01,33.05,136200.0,33.05,33.1,33.01,33.05,136200.0
2010-09-21 10:20:00,33.06,33.09,33.0,33.02,151000.0,33.06,33.09,33.0,33.02,151000.0
2010-09-21 10:25:00,33.02,33.11,33.02,33.1,102000.0,33.02,33.11,33.02,33.1,102000.0
2010-09-21 10:30:00,33.11,33.22,33.1,33.17,150200.0,33.11,33.22,33.1,33.17,150200.0
2010-09-21 10:35:00,33.17,33.28,33.14,33.15,198700.0,33.17,33.28,33.14,33.15,198700.0
2010-09-21 10:40:00,33.14,33.14,33.02,33.08,196300.0,33.14,33.14,33.02,33.08,196300.0
2010-09-21 10:45:00,33.08,33.16,33.05,33.12,126500.0,33.08,33.16,33.05,33.12,126500.0
2010-09-21 10:50:00,33.12,33.12,33.04,33.08,60000.0,33.12,33.12,33.04,33.08,60000.0
2010-09-21 10:55:00,33.07,33.13,33.04,33.13,73200.0,33.07,33.13,33.04,33.13,73200.0
2010-09-21 11:00:00,33.13,33.16,33.07,33.16,72100.0,33.13,33.16,33.07,33.16,72100.0
2010-09-21 11:05:00,33.16,33.16,33.13,33.15,158000.0,33.16,33.16,33.13,33.15,158000.0
2010-09-21 11:10:00,33.15,33.15,33.1,33.12,116500.0,33.15,33.15,33.1,33.12,116500.0
2010-09-21 11:15:00,33.12,33.21,33.1,33.16,85200.0,33.12,33.21,33.1,33.16,85200.0
2010-09-21 11:20:00,33.16,33.19,33.1,33.1,107600.0,33.16,33.19,33.1,33.1,107600.0
2010-09-21 11:25:00,33.11,33.13,33.1,33.1,49100.0,33.11,33.13,33.1,33.1,49100.0
2010-09-21 11:30:00,33.1,33.14,33.08,33.1,52500.0,33.1,33.14,33.08,33.1,52500.0
2010-09-21 11:35:00,33.1,33.11,33.05,33.06,40200.0,33.1,33.11,33.05,33.06,40200.0
2010-09-21 11:40:00,33.06,33.13,33.05,33.1,40500.0,33.06,33.13,33.05,33.1,40500.0
2010-09-21 11:45:00,33.1,33.12,33.03,33.03,68700.0,33.1,33.12,33.03,33.03,68700.0
2010-09-21 11:50:00,33.03,33.03,33.02,33.02,35500.0,33.03,33.03,33.02,33.02,35500.0
2010-09-21 11:55:00,33.03,33.05,32.96,32.97,72400.0,33.03,33.05,32.96,32.97,72400.0
2010-09-21 12:00:00,32.97,32.97,32.86,32.95,185900.0,32.97,32.97,32.86,32.95,185900.0
2010-09-21 12:05:00,32.95,33.0,32.93,32.95,110100.0,32.95,33.0,32.93,32.95,110100.0
2010-09-21 12:10:00,32.95,32.96,32.85,32.87,144200.0,32.95,32.96,32.85,32.87,144200.0
2010-09-21 12:15:00,32.87,32.93,32.86,32.93,81200.0,32.87,32.93,32.86,32.93,81200.0
2010-09-21 12:20:00,32.93,32.98,32.93,32.97,159800.0,32.93,32.98,32.93,32.97,159800.0
2010-09-21 12:25:00,32.97,33.06,32.97,33.03,72800.0,32.97,33.06,32.97,33.03,72800.0
2010-09-21 12:30:00,33.03,33.05,32.97,33.0,92700.0,33.03,33.05,32.97,33.0,92700.0
2010-09-21 12:35:00,33.01,33.06,32.97,32.99,38900.0,33.01,33.06,32.97,32.99,38900.0
2010-09-21 12:40:00,32.99,33.0,32.97,32.99,59500.0,32.99,33.0,32.97,32.99,59500.0
2010-09-21 12:45:00,32.99,32.99,32.88,32.88,107900.0,32.99,32.99,32.88,32.88,107900.0
2010-09-21 12:50:00,32.88,32.97,32.86,32.97,58800.0,32.88,32.97,32.86,32.97,58800.0
2010-09-21 12:55:00,32.96,32.97,32.92,32.96,31000.0,32.96,32.97,32.92,32.96,31000.0
2010-09-21 13:00:00,32.97,33.01,32.9,33.01,70200.0,32.97,33.01,32.9,33.01,70200.0
2010-09-21 13:05:00,33.01,33.03,32.99,33.01,129700.0,33.01,33.03,32.99,33.01,129700.0
2010-09-21 13:10:00,33.01,33.1,33.0,33.08,81200.0,33.01,33.1,33.0,33.08,81200.0
2010-09-21 13:15:00,33.09,33.14,33.08,33.14,58200.0,33.09,33.14,33.08,33.14,58200.0
2010-09-21 13:20:00,33.13,33.18,33.11,33.13,64500.0,33.13,33.18,33.11,33.13,64500.0
2010-09-21 13:25:00,33.14,33.17,33.1,33.11,73100.0,33.14,33.17,33.1,33.11,73100.0
2010-09-21 13:30:00,33.11,33.13,33.05,33.07,150900.0,33.11,33.13,33.05,33.07,150900.0
2010-09-21 13:35:00,33.08,33.16,33.07,33.09,67400.0,33.08,33.16,33.07,33.09,67400.0
2010-09-21 13:40:00,33.08,33.09,33.05,33.08,80400.0,33.08,33.09,33.05,33.08,80400.0
2010-09-21 13:45:00,33.08,33.09,33.06,33.06,109800.0,33.08,33.09,33.06,33.06,109800.0
2010-09-21 13:50:00,33.07,33.1,33.05,33.1,84000.0,33.07,33.1,33.05,33.1,84000.0
2010-09-21 13:55:00,33.1,33.13,33.08,33.1,67000.0,33.1,33.13,33.08,33.1,67000.0
2010-09-21 14:00:00,33.1,33.13,33.09,33.1,67500.0,33.1,33.13,33.09,33.1,67500.0
2010-09-21 14:05:00,33.1,33.13,33.09,33.13,28900.0,33.1,33.13,33.09,33.13,28900.0
2010-09-21 14:10:00,33.12,33.18,33.09,33.09,73300.0,33.12,33.18,33.09,33.09,73300.0
2010-09-21 14:15:00,33.09,33.35,33.06,33.3,183300.0,33.09,33.35,33.06,33.3,183300.0
2010-09-21 14:20:00,33.31,33.31,33.07,33.15,235400.0,33.31,33.31,33.07,33.15,235400.0
2010-09-21 14:25:00,33.16,33.2,33.1,33.17,174200.0,33.16,33.2,33.1,33.17,174200.0
2010-09-21 14:30:00,33.17,33.21,33.07,33.21,295700.0,33.17,33.21,33.07,33.21,295700.0
2010-09-21 14:35:00,33.2,33.24,33.15,33.22,143900.0,33.2,33.24,33.15,33.22,143900.0
2010-09-21 14:40:00,33.23,33.25,33.17,33.18,251500.0,33.23,33.25,33.17,33.18,251500.0
2010-09-21 14:45:00,33.19,33.22,33.11,33.21,228300.0,33.19,33.22,33.11,33.21,228300.0
2010-09-21 14:50:00,33.22,33.22,33.09,33.16,136900.0,33.22,33.22,33.09,33.16,136900.0
2010-09-21 14:55:00,33.15,33.18,33.11,33.17,163400.0,33.15,33.18,33.11,33.17,163400.0
2010-09-21 15:00:00,33.17,33.2,33.14,33.17,241600.0,33.17,33.2,33.14,33.17,241600.0
2010-09-21 15:05:00,33.16,33.21,33.12,33.18,125500.0,33.16,33.21,33.12,33.18,125500.0
2010-09-21 15:10:00,33.18,33.22,33.16,33.18,136200.0,33.18,33.22,33.16,33.18,136200.0
2010-09-21 15:15:00,33.18,33.28,33.18,33.25,162900.0,33.18,33.28,33.18,33.25,162900.0
2010-09-21 15:20:00,33.26,33.26,33.16,33.16,114100.0,33.26,33.26,33.16,33.16,114100.0
2010-09-21 15:25:00,33.15,33.17,33.06,33.11,263300.0,33.15,33.17,33.06,33.11,263300.0
2010-09-21 15:30:00,33.1,33.11,33.0,33.06,291000.0,33.1,33.11,33.0,33.06,291000.0
2010-09-21 15:35:00,33.06,33.13,32.99,33.12,374200.0,33.06,33.13,32.99,33.12,374200.0
2010-09-21 15:40:00,33.12,33.14,33.04,33.14,350700.0,33.12,33.14,33.04,33.14,350700.0
2010-09-21 15:45:00,33.14,33.16,33.0,33.03,658300.0,33.14,33.16,33.0,33.03,658300.0
2010-09-21 15:50:00,33.05,33.05,32.92,32.93,570400.0,33.05,33.05,32.92,32.93,570400.0
2010-09-21 15:55:00,32.92,33.02,32.84,33.02,960100.0,32.92,33.02,32.84,33.02,960100.0
2010-09-22 09:30:00,25.89,26.31,25.89,26.0,10979800.0,25.89,26.31,25.89,26.0,10979800.0
2010-09-22 09:35:00,26.0,26.47,25.81,26.16,5757000.0,26.0,26.47,25.81,26.16,5757000.0
2010-09-22 09:40:00,26.16,26.18,25.96,26.14,4175000.0,26.16,26.18,25.96,26.14,4175000.0
2010-09-22 09:45:00,26.14,26.32,26.11,26.12,2534000.0,26.14,26.32,26.11,26.12,2534000.0
2010-09-22 09:50:00,26.11,26.15,26.0,26.1,2253500.0,26.11,26.15,26.0,26.1,2253500.0
2010-09-22 09:55:00,26.11,26.27,26.1,26.12,1871300.0,26.11,26.27,26.1,26.12,1871300.0
2010-09-22 10:00:00,26.12,26.13,25.9,25.95,3822500.0,26.12,26.13,25.9,25.95,3822500.0
2010-09-22 10:05:00,25.95,26.17,25.93,26.17,2443400.0,25.95,26.17,25.93,26.17,2443400.0
2010-09-22 10:10:00,26.17,26.32,26.11,26.29,2041100.0,26.17,26.32,26.11,26.29,2041100.0
2010-09-22 10:15:00,26.29,26.31,26.19,26.22,2000000.0,26.29,26.31,26.19,26.22,2000000.0
2010-09-22 10:20:00,26.21,26.22,26.06,26.08,1287700.0,26.21,26.22,26.06,26.08,1287700.0
2010-09-22 10:25:00,26.08,26.19,26.02,26.14,1091600.0,26.08,26.19,26.02,26.14,1091600.0
2010-09-22 10:30:00,26.13,26.16,26.07,26.1,831700.0,26.13,26.16,26.07,26.1,831700.0
2010-09-22 10:35:00,26.1,26.18,26.08,26.14,1107100.0,26.1,26.18,26.08,26.14,1107100.0
2010-09-22 10:40:00,26.14,26.23,26.12,26.13,1047100.0,26.14,26.23,26.12,26.13,1047100.0
2010-09-22 10:45:00,26.13,26.3,26.12,26.24,1259800.0,26.13,26.3,26.12,26.24,1259800.0
2010-09-22 10:50:00,26.25,26.28,26.16,26.27,859300.0,26.25,26.28,26.16,26.27,859300.0
2010-09-22 10:55:00,26.26,26.27,26.22,26.26,714800.0,26.26,26.27,26.22,26.26,714800.0
2010-09-22 11:00:00,26.25,26.51,26.25,26.4,3078000.0,26.25,26.51,26.25,26.4,3078000.0
2010-09-22 11:05:00,26.39,26.45,26.32,26.39,1941300.0,26.39,26.45,26.32,26.39,1941300.0
2010-09-22 11:10:00,26.39,26.39,26.27,26.37,899600.0,26.39,26.39,26.27,26.37,899600.0
2010-09-22 11:15:00,26.36,26.41,26.33,26.39,730200.0,26.36,26.41,26.33,26.39,730200.0
2010-09-22 11:20:00,26.39,26.41,26.3,26.32,792500.0,26.39,26.41,26.3,26.32,792500.0
2010-09-22 11:25:00,26.32,26.34,26.21,26.28,834600.0,26.32,26.34,26.21,26.28,834600.0
2010-09-22 11:30:00,26.28,26.37,26.26,26.35,559500.0,26.28,26.37,26.26,26.35,559500.0
2010-09-22 11:35:00,26.35,26.39,26.26,26.35,560400.0,26.35,26.39,26.26,26.35,560400.0
2010-09-22 11:40:00,26.36,26.4,26.3,26.38,583000.0,26.36,26.4,26.3,26.38,583000.0
2010-09-22 11:45:00,26.37,26.41,26.36,26.37,422800.0,26.37,26.41,26.36,26.37,422800.0
2010-09-22 11:50:00,26.36,26.45,26.36,26.43,1000500.0,26.36,26.45,26.36,26.43,1000500.0
2010-09-22 11:55:00,26.43,26.5,26.4,26.42,773300.0,26.43,26.5,26.4,26.42,773300.0
2010-09-22 12:00:00,26.42,26.46,26.38,26.39,673300.0,26.42,26.46,26.38,26.39,673300.0
2010-09-22 12:05:00,26.39,26.42,26.33,26.41,331000.0,26.39,26.42,26.33,26.41,331000.0
2010-09-22 12:10:00,26.42,26.42,26.36,26.36,492500.0,26.42,26.42,26.36,26.36,492500.0
2010-09-22 12:15:00,26.37,26.37,26.32,26.36,468000.0,26.37,26.37,26.32,26.36,468000.0
2010-09-22 12:20:00,26.36,26.4,26.36,26.37,293300.0,26.36,26.4,26.36,26.37,293300.0
2010-09-22 12:25:00,26.37,26.43,26.37,26.41,530100.0,26.37,26.43,26.37,26.41,530100.0
2010-09-22 12:30:00,26.4,26.41,26.34,26.37,339500.0,26.4,26.41,26.34,26.37,339500.0
2010-09-22 12:35:00,26.36,26.37,26.29,26.35,716500.0,26.36,26.37,26.29,26.35,716500.0
2010-09-22 12:40:00,26.35,26.4,26.34,26.39,434600.0,26.35,26.4,26.34,26.39,434600.0
2010-09-22 12:45:00,26.39,26.4,26.36,26.39,449200.0,26.39,26.4,26.36,26.39,449200.0
2010-09-22 12:50:00,26.39,26.41,26.33,26.37,491900.0,26.39,26.41,26.33,26.37,491900.0
2010-09-22 12:55:00,26.36,26.4,26.35,26.35,419400.0,26.36,26.4,26.35,26.35,419400.0
2010-09-22 13:00:00,26.36,26.38,26.33,26.37,369500.0,26.36,26.38,26.33,26.37,369500.0
2010-09-22 13:05:00,26.36,26.39,26.35,26.37,511300.0,26.36,26.39,26.35,26.37,511300.0
2010-09-22 13:10:00,26.37,26.38,26.31,26.34,562100.0,26.37,26.38,26.31,26.34,562100.0
2010-09-22 13:15:00,26.33,26.35,26.3,26.34,423200.0,26.33,26.35,26.3,26.34,423200.0
2010-09-22 13:20:00,26.34,26.35,26.33,26.35,251100.0,26.34,26.35,26.33,26.35,251100.0
2010-09-22 13:25:00,26.34,26.38,26.34,26.36,714500.0,26.34,26.38,26.34,26.36,714500.0
2010-09-22 13:30:00,26.36,26.37,26.35,26.36,558000.0,26.36,26.37,26.35,26.36,558000.0
2010-09-22 13:35:00,26.36,26.42,26.3,26.42,1317300.0,26.36,26.42,26.3,26.42,1317300.0
2010-09-22 13:40:00,26.42,26.49,26.41,26.42,1062400.0,26.42,26.49,26.41,26.42,1062400.0
2010-09-22 13:45:00,26.42,26.58,26.42,26.56,1141300.0,26.42,26.58,26.42,26.56,1141300.0
2010-09-22 13:50:00,26.56,26.68,26.54,26.66,2099800.0,26.56,26.68,26.54,26.66,2099800.0
2010-09-22 13:55:00,26.66,26.68,26.56,26.61,1315500.0,26.66,26.68,26.56,26.61,1315500.0
2010-09-22 14:00:00,26.61,26.7,26.59,26.62,938400.0,26.61,26.7,26.59,26.62,938400.0
2010-09-22 14:05:00,26.63,26.64,26.57,26.62,534900.0,26.63,26.64,26.57,26.62,534900.0
2010-09-22 14:10:00,26.62,26.64,26.52,26.6,760900.0,26.62,26.64,26.52,26.6,760900.0
2010-09-22 14:15:00,26.59,26.65,26.58,26.59,408800.0,26.59,26.65,26.58,26.59,408800.0
2010-09-22 14:20:00,26.59,26.67,26.56,26.59,520100.0,26.59,26.67,26.56,26.59,520100.0
2010-09-22 14:25:00,26.59,26.65,26.56,26.64,373600.0,26.59,26.65,26.56,26.64,373600.0
2010-09-22 14:30:00,26.64,26.75,26.62,26.74,770600.0,26.64,26.75,26.62,26.74,770600.0
2010-09-22 14:35:00,26.74,26.85,26.72,26.74,1127500.0,26.74,26.85,26.72,26.74,1127500.0
2010-09-22 14:40:00,26.73,26.78,26.73,26.75,703300.0,26.73,26.78,26.73,26.75,703300.0
2010-09-22 14:45:00,26.75,26.76,26.68,26.72,504600.0,26.75,26.76,26.68,26.72,504600.0
2010-09-22 14:50:00,26.72,26.73,26.65,26.67,576000.0,26.72,26.73,26.65,26.67,576000.0
2010-09-22 14:55:00,26.66,26.73,26.66,26.73,444800.0,26.66,26.73,26.66,26.73,444800.0
2010-09-22 15:00:00,26.73,26.74,26.69,26.72,405800.0,26.73,26.74,26.69,26.72,405800.0
2010-09-22 15:05:00,26.72,26.72,26.62,26.64,606800.0,26.72,26.72,26.62,26.64,606800.0
2010-09-22 15:10:00,26.63,26.67,26.61,26.65,584600.0,26.63,26.67,26.61,26.65,584600.0
2010-09-22 15:15:00,26.66,26.69,26.61,26.62,555700.0,26.66,26.69,26.61,26.62,555700.0
2010-09-22 15:20:00,26.62,26.65,26.52,26.65,875700.0,26.62,26.65,26.52,26.65,875700.0
2010-09-22 15:25:00,26.65,26.66,26.58,26.6,702200.0,26.65,26.66,26.58,26.6,702200.0
2010-09-22 15:30:00,26.6,26.65,26.59,26.64,369400.0,26.6,26.65,26.59,26.64,369400.0
2010-09-22 15:35:00,26.65,26.65,26.57,26.64,608300.0,26.65,26.65,26.57,26.64,608300.0
2010-09-22 15:40:00,26.63,26.7,26.63,26.66,834900.0,26.63,26.7,26.63,26.66,834900.0
2010-09-22 15:45:00,26.65,26.69,26.63,26.67,773000.0,26.65,26.69,26.63,26.67,773000.0
2010-09-22 15:50:00,26.67,26.68,26.63,26.67,1190200.0,26.67,26.68,26.63,26.67,1190200.0
2010-09-22 15:55:00,26.67,26.7,26.67,26.67,1357000.0,26.67,26.7,26.67,26.67,1357000.0
2010-09-23 09:30:00,26.59,26.73,26.56,26.58,1012900.0,26.59,26.73,26.56,26.58,1012900.0
2010-09-23 09:35:00,26.58,26.59,26.41,26.56,895800.0,26.58,26.59,26.41,26.56,895800.0
2010-09-23 09:40:00,26.56,26.76,26.55,26.75,836900.0,26.56,26.76,26.55,26.75,836900.0
2010-09-23 09:45:00,26.76,26.78,26.55,26.57,733300.0,26.76,26.78,26.55,26.57,733300.0
2010-09-23 09:50:00,26.58,26.64,26.56,26.6,660700.0,26.58,26.64,26.56,26.6,660700.0
2010-09-23 09:55:00,26.59,26.61,26.56,26.56,356200.0,26.59,26.61,26.56,26.56,356200.0
2010-09-23 10:00:00,26.57,26.62,26.53,26.59,603400.0,26.57,26.62,26.53,26.59,603400.0
2010-09-23 10:05:00,26.6,26.69,26.59,26.64,564400.0,26.6,26.69,26.59,26.64,564400.0
2010-09-23 10:10:00,26.64,26.67,26.55,26.59,470600.0,26.64,26.67,26.55,26.59,470600.0
2010-09-23 10:15:00,26.59,26.65,26.59,26.65,352000.0,26.59,26.65,26.59,26.65,352000.0
2010-09-23 10:20:00,26.64,26.65,26.57,26.6,487600.0,26.64,26.65,26.57,26.6,487600.0
2010-09-23 10:25:00,26.6,26.61,26.56,26.6,571700.0,26.6,26.61,26.56,26.6,571700.0
2010-09-23 10:30:00,26.59,26.61,26.57,26.57,508100.0,26.59,26.61,26.57,26.57,508100.0
2010-09-23 10:35:00,26.57,26.67,26.56,26.62,1039400.0,26.57,26.67,26.56,26.62,1039400.0
2010-09-23 10:40:00,26.62,26.64,26.6,26.6,365700.0,26.62,26.64,26.6,26.6,365700.0
2010-09-23 10:45:00,26.6,26.62,26.56,26.61,493900.0,26.6,26.62,26.56,26.61,493900.0
2010-09-23 10:50:00,26.61,26.62,26.57,26.59,303200.0,26.61,26.62,26.57,26.59,303200.0
2010-09-23 10:55:00,26.59,26.62,26.59,26.6,369500.0,26.59,26.62,26.59,26.6,369500.0
2010-09-23 11:00:00,26.59,26.61,26.57,26.6,265100.0,26.59,26.61,26.57,26.6,265100.0
2010-09-23 11:05:00,26.61,26.61,26.58,26.59,206400.0,26.61,26.61,26.58,26.59,206400.0
2010-09-23 11:10:00,26.6,26.61,26.58,26.58,171800.0,26.6,26.61,26.58,26.58,171800.0
2010-09-23 11:15:00,26.58,26.6,26.58,26.59,121400.0,26.58,26.6,26.58,26.59,121400.0
2010-09-23 11:20:00,26.59,26.6,26.56,26.57,336500.0,26.59,26.6,26.56,26.57,336500.0
2010-09-23 11:25:00,26.58,26.65,26.56,26.63,694100.0,26.58,26.65,26.56,26.63,694100.0
2010-09-23 11:30:00,26.64,26.67,26.6,26.66,508500.0,26.64,26.67,26.6,26.66,508500.0
2010-09-23 11:35:00,26.66,26.75,26.66,26.67,571800.0,26.66,26.75,26.66,26.67,571800.0
2010-09-23 11:40:00,26.67,26.72,26.66,26.68,322800.0,26.67,26.72,26.66,26.68,322800.0
2010-09-23 11:45:00,26.69,26.74,26.65,26.7,231600.0,26.69,26.74,26.65,26.7,231600.0
2010-09-23 11:50:00,26.7,26.77,26.68,26.76,234900.0,26.7,26.77,26.68,26.76,234900.0
2010-09-23 11:55:00,26.77,26.84,26.75,26.84,398700.0,26.77,26.84,26.75,26.84,398700.0
2010-09-23 12:00:00,26.83,26.84,26.76,26.77,255200.0,26.83,26.84,26.76,26.77,255200.0
2010-09-23 12:05:00,26.77,26.79,26.73,26.75,190600.0,26.77,26.79,26.73,26.75,190600.0
2010-09-23 12:10:00,26.75,26.76,26.66,26.67,351400.0,26.75,26.76,26.66,26.67,351400.0
2010-09-23 12:15:00,26.68,26.68,26.63,26.65,342200.0,26.68,26.68,26.63,26.65,342200.0
2010-09-23 12:20:00,26.64,26.67,26.64,26.67,127200.0,26.64,26.67,26.64,26.67,127200.0
2010-09-23 12:25:00,26.67,26.67,26.63,26.66,140700.0,26.67,26.67,26.63,26.66,140700.0
2010-09-23 12:30:00,26.65,26.67,26.62,26.62,182100.0,26.65,26.67,26.62,26.62,182100.0
2010-09-23 12:35:00,26.63,26.66,26.61,26.65,342800.0,26.63,26.66,26.61,26.65,342800.0
2010-09-23 12:40:00,26.66,26.66,26.58,26.58,448200.0,26.66,26.66,26.58,26.58,448200.0
2010-09-23 12:45:00,26.58,26.6,26.57,26.59,236400.0,26.58,26.6,26.57,26.59,236400.0
2010-09-23 12:50:00,26.59,26.65,26.59,26.64,168900.0,26.59,26.65,26.59,26.64,168900.0
2010-09-23 12:55:00,26.63,26.65,26.58,26.62,171900.0,26.63,26.65,26.58,26.62,171900.0
2010-09-23 13:00:00,26.62,26.67,26.61,26.67,174200.0,26.62,26.67,26.61,26.67,174200.0
2010-09-23 13:05:00,26.67,26.67,26.63,26.66,105300.0,26.67,26.67,26.63,26.66,105300.0
2010-09-23 13:10:00,26.65,26.66,26.64,26.64,237200.0,26.65,26.66,26.64,26.64,237200.0
2010-09-23 13:15:00,26.64,26.67,26.6,26.63,431300.0,26.64,26.67,26.6,26.63,431300.0
2010-09-23 13:20:00,26.64,26.65,26.61,26.64,186800.0,26.64,26.65,26.61,26.64,186800.0
2010-09-23 13:25:00,26.64,26.66,26.61,26.61,166800.0,26.64,26.66,26.61,26.61,166800.0
2010-09-23 13:30:00,26.61,26.64,26.59,26.63,529800.0,26.61,26.64,26.59,26.63,529800.0
2010-09-23 13:35:00,26.64,26.68,26.63,26.67,140600.0,26.64,26.68,26.63,26.67,140600.0
2010-09-23 13:40:00,26.66,26.73,26.66,26.72,463800.0,26.66,26.73,26.66,26.72,463800.0
2010-09-23 13:45:00,26.72,26.74,26.66,26.66,432200.0,26.72,26.74,26.66,26.66,432200.0
2010-09-23 13:50:00,26.67,26.68,26.62,26.65,512500.0,26.67,26.68,26.62,26.65,512500.0
2010-09-23 13:55:00,26.66,26.68,26.6,26.61,652600.0,26.66,26.68,26.6,26.61,652600.0
2010-09-23 14:00:00,26.61,26.69,26.6,26.67,208500.0,26.61,26.69,26.6,26.67,208500.0
2010-09-23 14:05:00,26.68,26.69,26.64,26.65,135900.0,26.68,26.69,26.64,26.65,135900.0
2010-09-23 14:10:00,26.65,26.66,26.6,26.64,253700.0,26.65,26.66,26.6,26.64,253700.0
2010-09-23 14:15:00,26.64,26.65,26.61,26.62,221700.0,26.64,26.65,26.61,26.62,221700.0
2010-09-23 14:20:00,26.62,26.63,26.62,26.62,303200.0,26.62,26.63,26.62,26.62,303200.0
2010-09-23 14:25:00,26.62,26.63,26.57,26.59,494600.0,26.62,26.63,26.57,26.59,494600.0
2010-09-23 14:30:00,26.59,26.59,26.57,26.59,308700.0,26.59,26.59,26.57,26.59,308700.0
2010-09-23 14:35:00,26.58,26.59,26.56,26.58,254500.0,26.58,26.59,26.56,26.58,254500.0
2010-09-23 14:40:00,26.57,26.59,26.56,26.58,243400.0,26.57,26.59,26.56,26.58,243400.0
2010-09-23 14:45:00,26.58,26.59,26.53,26.54,381400.0,26.58,26.59,26.53,26.54,381400.0
2010-09-23 14:50:00,26.54,26.55,26.48,26.53,610400.0,26.54,26.55,26.48,26.53,610400.0
2010-09-23 14:55:00,26.54,26.54,26.45,26.47,366500.0,26.54,26.54,26.45,26.47,366500.0
2010-09-23 15:00:00,26.47,26.49,26.43,26.49,350100.0,26.47,26.49,26.43,26.49,350100.0
2010-09-23 15:05:00,26.48,26.52,26.47,26.49,357800.0,26.48,26.52,26.47,26.49,357800.0
2010-09-23 15:10:00,26.48,26.5,26.45,26.48,202600.0,26.48,26.5,26.45,26.48,202600.0
2010-09-23 15:15:00,26.48,26.55,26.48,26.53,259000.0,26.48,26.55,26.48,26.53,259000.0
2010-09-23 15:20:00,26.52,26.53,26.47,26.47,256800.0,26.52,26.53,26.47,26.47,256800.0
2010-09-23 15:25:00,26.48,26.48,26.37,26.37,384100.0,26.48,26.48,26.37,26.37,384100.0
2010-09-23 15:30:00,26.37,26.37,26.29,26.33,517900.0,26.37,26.37,26.29,26.33,517900.0
2010-09-23 15:35:00,26.33,26.38,26.32,26.38,360500.0,26.33,26.38,26.32,26.38,360500.0
2010-09-23 15:40:00,26.38,26.41,26.33,26.33,521200.0,26.38,26.41,26.33,26.33,521200.0
2010-09-23 15:45:00,26.35,26.47,26.33,26.44,659700.0,26.35,26.47,26.33,26.44,659700.0
2010-09-23 15:50:00,26.43,26.46,26.37,26.37,538800.0,26.43,26.46,26.37,26.37,538800.0
2010-09-23 15:55:00,26.37,26.42,26.37,26.39,704200.0,26.37,26.42,26.37,26.39,704200.0
2010-09-24 09:30:00,26.68,26.72,26.56,26.67,582700.0,26.68,26.72,26.56,26.67,582700.0
2010-09-24 09:35:00,26.67,26.68,26.45,26.46,730900.0,26.67,26.68,26.45,26.46,730900.0
2010-09-24 09:40:00,26.47,26.58,26.42,26.47,545400.0,26.47,26.58,26.42,26.47,545400.0
2010-09-24 09:45:00,26.48,26.59,26.47,26.53,359200.0,26.48,26.59,26.47,26.53,359200.0
2010-09-24 09:50:00,26.53,26.62,26.5,26.52,323900.0,26.53,26.62,26.5,26.52,323900.0
2010-09-24 09:55:00,26.52,26.52,26.44,26.49,439400.0,26.52,26.52,26.44,26.49,439400.0
2010-09-24 10:00:00,26.49,26.59,26.46,26.59,541100.0,26.49,26.59,26.46,26.59,541100.0
2010-09-24 10:05:00,26.6,26.63,26.56,26.59,680700.0,26.6,26.63,26.56,26.59,680700.0
2010-09-24 10:10:00,26.59,26.6,26.51,26.51,597900.0,26.59,26.6,26.51,26.51,597900.0
2010-09-24 10:15:00,26.51,26.55,26.46,26.54,453800.0,26.51,26.55,26.46,26.54,453800.0
2010-09-24 10:20:00,26.55,26.61,26.53,26.61,388400.0,26.55,26.61,26.53,26.61,388400.0
2010-09-24 10:25:00,26.61,26.65,26.6,26.65,286400.0,26.61,26.65,26.6,26.65,286400.0
2010-09-24 10:30:00,26.65,26.69,26.63,26.66,242200.0,26.65,26.69,26.63,26.66,242200.0
2010-09-24 10:35:00,26.66,26.77,26.66,26.77,424400.0,26.66,26.77,26.66,26.77,424400.0
2010-09-24 10:40:00,26.77,26.8,26.77,26.8,415200.0,26.77,26.8,26.77,26.8,415200.0
2010-09-24 10:45:00,26.79,26.85,26.79,26.85,538600.0,26.79,26.85,26.79,26.85,538600.0
2010-09-24 10:50:00,26.85,26.85,26.77,26.82,271200.0,26.85,26.85,26.77,26.82,271200.0
2010-09-24 10:55:00,26.83,26.88,26.82,26.87,612500.0,26.83,26.88,26.82,26.87,612500.0
2010-09-24 11:00:00,26.87,26.92,26.85,26.92,366800.0,26.87,26.92,26.85,26.92,366800.0
2010-09-24 11:05:00,26.92,26.92,26.8,26.88,460500.0,26.92,26.92,26.8,26.88,460500.0
2010-09-24 11:10:00,26.88,26.9,26.82,26.9,287900.0,26.88,26.9,26.82,26.9,287900.0
2010-09-24 11:15:00,26.89,26.9,26.79,26.82,431400.0,26.89,26.9,26.79,26.82,431400.0
2010-09-24 11:20:00,26.82,26.89,26.82,26.84,282400.0,26.82,26.89,26.82,26.84,282400.0
2010-09-24 11:25:00,26.84,26.87,26.81,26.84,156200.0,26.84,26.87,26.81,26.84,156200.0
2010-09-24 11:30:00,26.84,26.85,26.74,26.76,282500.0,26.84,26.85,26.74,26.76,282500.0
2010-09-24 11:35:00,26.75,26.78,26.7,26.77,334100.0,26.75,26.78,26.7,26.77,334100.0
2010-09-24 11:40:00,26.76,26.77,26.64,26.69,456000.0,26.76,26.77,26.64,26.69,456000.0
2010-09-24 11:45:00,26.69,26.72,26.66,26.67,261400.0,26.69,26.72,26.66,26.67,261400.0
2010-09-24 11:50:00,26.66,26.67,26.62,26.64,460600.0,26.66,26.67,26.62,26.64,460600.0
2010-09-24 11:55:00,26.65,26.73,26.65,26.73,209500.0,26.65,26.73,26.65,26.73,209500.0
2010-09-24 12:00:00,26.73,26.75,26.71,26.74,79100.0,26.73,26.75,26.71,26.74,79100.0
2010-09-24 12:05:00,26.74,26.75,26.7,26.71,174900.0,26.74,26.75,26.7,26.71,174900.0
2010-09-24 12:10:00,26.72,26.79,26.71,26.79,123100.0,26.72,26.79,26.71,26.79,123100.0
2010-09-24 12:15:00,26.78,26.83,26.77,26.83,219700.0,26.78,26.83,26.77,26.83,219700.0
2010-09-24 12:20:00,26.82,26.83,26.75,26.76,113800.0,26.82,26.83,26.75,26.76,113800.0
2010-09-24 12:25:00,26.76,26.78,26.69,26.69,251300.0,26.76,26.78,26.69,26.69,251300.0
2010-09-24 12:30:00,26.69,26.71,26.68,26.7,92400.0,26.69,26.71,26.68,26.7,92400.0
2010-09-24 12:35:00,26.7,26.71,26.64,26.66,149200.0,26.7,26.71,26.64,26.66,149200.0
2010-09-24 12:40:00,26.66,26.68,26.63,26.65,305700.0,26.66,26.68,26.63,26.65,305700.0
2010-09-24 12:45:00,26.65,26.71,26.63,26.7,173600.0,26.65,26.71,26.63,26.7,173600.0
2010-09-24 12:50:00,26.7,26.71,26.68,26.71,117100.0,26.7,26.71,26.68,26.71,117100.0
2010-09-24 12:55:00,26.7,26.72,26.69,26.71,86200.0,26.7,26.72,26.69,26.71,86200.0
2010-09-24 13:00:00,26.71,26.72,26.69,26.7,109900.0,26.71,26.72,26.69,26.7,109900.0
2010-09-24 13:05:00,26.69,26.7,26.62,26.63,330700.0,26.69,26.7,26.62,26.63,330700.0
2010-09-24 13:10:00,26.63,26.66,26.59,26.65,304700.0,26.63,26.66,26.59,26.65,304700.0
2010-09-24 13:15:00,26.66,26.68,26.65,26.66,121000.0,26.66,26.68,26.65,26.66,121000.0
2010-09-24 13:20:00,26.65,26.66,26.61,26.63,127300.0,26.65,26.66,26.61,26.63,127300.0
2010-09-24 13:25:00,26.63,26.63,26.59,26.6,133900.0,26.63,26.63,26.59,26.6,133900.0
2010-09-24 13:30:00,26.6,26.65,26.58,26.64,152500.0,26.6,26.65,26.58,26.64,152500.0
2010-09-24 13:35:00,26.64,26.67,26.63,26.65,308000.0,26.64,26.67,26.63,26.65,308000.0
2010-09-24 13:40:00,26.65,26.67,26.64,26.66,114100.0,26.65,26.67,26.64,26.66,114100.0
2010-09-24 13:45:00,26.67,26.7,26.66,26.67,218400.0,26.67,26.7,26.66,26.67,218400.0
2010-09-24 13:50:00,26.67,26.67,26.62,26.63,91900.0,26.67,26.67,26.62,26.63,91900.0
2010-09-24 13:55:00,26.63,26.67,26.63,26.67,113900.0,26.63,26.67,26.63,26.67,113900.0
2010-09-24 14:00:00,26.66,26.7,26.66,26.69,138600.0,26.66,26.7,26.66,26.69,138600.0
2010-09-24 14:05:00,26.7,26.73,26.68,26.72,176700.0,26.7,26.73,26.68,26.72,176700.0
2010-09-24 14:10:00,26.73,26.74,26.71,26.73,189300.0,26.73,26.74,26.71,26.73,189300.0
2010-09-24 14:15:00,26.73,26.78,26.73,26.78,200900.0,26.73,26.78,26.73,26.78,200900.0
2010-09-24 14:20:00,26.78,26.79,26.76,26.77,180000.0,26.78,26.79,26.76,26.77,180000.0
2010-09-24 14:25:00,26.77,26.79,26.74,26.78,146600.0,26.77,26.79,26.74,26.78,146600.0
2010-09-24 14:30:00,26.78,26.78,26.76,26.77,85300.0,26.78,26.78,26.76,26.77,85300.0
2010-09-24 14:35:00,26.77,26.78,26.73,26.76,171000.0,26.77,26.78,26.73,26.76,171000.0
2010-09-24 14:40:00,26.75,26.77,26.75,26.76,277400.0,26.75,26.77,26.75,26.76,277400.0
2010-09-24 14:45:00,26.77,26.77,26.74,26.76,242700.0,26.77,26.77,26.74,26.76,242700.0
2010-09-24 14:50:00,26.76,26.79,26.74,26.76,239400.0,26.76,26.79,26.74,26.76,239400.0
2010-09-24 14:55:00,26.76,26.79,26.76,26.76,129000.0,26.76,26.79,26.76,26.76,129000.0
2010-09-24 15:00:00,26.76,26.78,26.76,26.77,100800.0,26.76,26.78,26.76,26.77,100800.0
2010-09-24 15:05:00,26.77,26.78,26.75,26.75,170700.0,26.77,26.78,26.75,26.75,170700.0
2010-09-24 15:10:00,26.75,26.78,26.75,26.77,103500.0,26.75,26.78,26.75,26.77,103500.0
2010-09-24 15:15:00,26.76,26.77,26.74,26.77,222500.0,26.76,26.77,26.74,26.77,222500.0
2010-09-24 15:20:00,26.77,26.77,26.75,26.77,168900.0,26.77,26.77,26.75,26.77,168900.0
2010-09-24 15:25:00,26.76,26.8,26.76,26.79,421800.0,26.76,26.8,26.76,26.79,421800.0
2010-09-24 15:30:00,26.78,26.79,26.78,26.79,176900.0,26.78,26.79,26.78,26.79,176900.0
2010-09-24 15:35:00,26.78,26.82,26.76,26.81,349400.0,26.78,26.82,26.76,26.81,349400.0
2010-09-24 15:40:00,26.81,26.81,26.8,26.8,151200.0,26.81,26.81,26.8,26.8,151200.0
2010-09-24 15:45:00,26.81,26.86,26.78,26.85,623600.0,26.81,26.86,26.78,26.85,623600.0
2010-09-24 15:50:00,26.85,26.88,26.83,26.86,811300.0,26.85,26.88,26.83,26.86,811300.0
2010-09-24 15:55:00,26.86,26.9,26.81,26.89,1123800.0,26.86,26.9,26.81,26.89,1123800.0
2010-09-27 09:30:00,26.87,26.89,26.79,26.88,312500.0,26.87,26.89,26.79,26.88,312500.0
2010-09-27 09:35:00,26.88,26.93,26.81,26.82,320800.0,26.88,26.93,26.81,26.82,320800.0
2010-09-27 09:40:00,26.82,26.83,26.65,26.71,400200.0,26.82,26.83,26.65,26.71,400200.0
2010-09-27 09:45:00,26.72,26.82,26.71,26.8,330700.0,26.72,26.82,26.71,26.8,330700.0
2010-09-27 09:50:00,26.81,26.85,26.76,26.85,131000.0,26.81,26.85,26.76,26.85,131000.0
2010-09-27 09:55:00,26.84,26.87,26.81,26.85,126100.0,26.84,26.87,26.81,26.85,126100.0
2010-09-27 10:00:00,26.85,26.88,26.84,26.86,118000.0,26.85,26.88,26.84,26.86,118000.0
2010-09-27 10:05:00,26.87,26.89,26.85,26.85,387000.0,26.87,26.89,26.85,26.85,387000.0
2010-09-27 10:10:00,26.85,26.86,26.81,26.82,302400.0,26.85,26.86,26.81,26.82,302400.0
2010-09-27 10:15:00,26.83,26.84,26.81,26.81,84500.0,26.83,26.84,26.81,26.81,84500.0
2010-09-27 10:20:00,26.81,26.86,26.8,26.86,115300.0,26.81,26.86,26.8,26.86,115300.0
2010-09-27 10:25:00,26.86,26.86,26.82,26.86,80200.0,26.86,26.86,26.82,26.86,80200.0
2010-09-27 10:30:00,26.86,26.9,26.83,26.86,109300.0,26.86,26.9,26.83,26.86,109300.0
2010-09-27 10:35:00,26.87,26.87,26.81,26.85,93300.0,26.87,26.87,26.81,26.85,93300.0
2010-09-27 10:40:00,26.85,26.86,26.8,26.82,120700.0,26.85,26.86,26.8,26.82,120700.0
2010-09-27 10:45:00,26.82,26.86,26.82,26.86,168100.0,26.82,26.86,26.82,26.86,168100.0
2010-09-27 10:50:00,26.85,26.86,26.83,26.85,61400.0,26.85,26.86,26.83,26.85,61400.0
2010-09-27 10:55:00,26.84,26.86,26.83,26.83,79800.0,26.84,26.86,26.83,26.83,79800.0
2010-09-27 11:00:00,26.83,26.83,26.8,26.81,63800.0,26.83,26.83,26.8,26.81,63800.0
2010-09-27 11:05:00,26.81,26.81,26.8,26.81,60200.0,26.81,26.81,26.8,26.81,60200.0
2010-09-27 11:10:00,26.81,26.82,26.74,26.75,193400.0,26.81,26.82,26.74,26.75,193400.0
2010-09-27 11:15:00,26.75,26.78,26.72,26.74,217700.0,26.75,26.78,26.72,26.74,217700.0
2010-09-27 11:20:00,26.74,26.77,26.73,26.77,100600.0,26.74,26.77,26.73,26.77,100600.0
2010-09-27 11:25:00,26.77,26.78,26.7,26.7,183000.0,26.77,26.78,26.7,26.7,183000.0
2010-09-27 11:30:00,26.7,26.71,26.63,26.67,284600.0,26.7,26.71,26.63,26.67,284600.0
2010-09-27 11:35:00,26.67,26.75,26.66,26.71,182100.0,26.67,26.75,26.66,26.71,182100.0
2010-09-27 11:40:00,26.72,26.72,26.68,26.71,77000.0,26.72,26.72,26.68,26.71,77000.0
2010-09-27 11:45:00,26.71,26.8,26.7,26.78,145300.0,26.71,26.8,26.7,26.78,145300.0
2010-09-27 11:50:00,26.78,26.8,26.76,26.79,64400.0,26.78,26.8,26.76,26.79,64400.0
2010-09-27 11:55:00,26.79,26.8,26.79,26.79,35900.0,26.79,26.8,26.79,26.79,35900.0
2010-09-27 12:00:00,26.79,26.81,26.79,26.8,82100.0,26.79,26.81,26.79,26.8,82100.0
2010-09-27 12:05:00,26.81,26.81,26.78,26.79,91200.0,26.81,26.81,26.78,26.79,91200.0
2010-09-27 12:10:00,26.79,26.79,26.77,26.79,85800.0,26.79,26.79,26.77,26.79,85800.0
2010-09-27 12:15:00,26.8,26.81,26.79,26.81,27900.0,26.8,26.81,26.79,26.81,27900.0
2010-09-27 12:20:00,26.81,26.81,26.79,26.8,76800.0,26.81,26.81,26.79,26.8,76800.0
2010-09-27 12:25:00,26.8,26.81,26.8,26.81,22700.0,26.8,26.81,26.8,26.81,22700.0
2010-09-27 12:30:00,26.8,26.8,26.74,26.75,168500.0,26.8,26.8,26.74,26.75,168500.0
2010-09-27 12:35:00,26.75,26.79,26.75,26.79,44500.0,26.75,26.79,26.75,26.79,44500.0
2010-09-27 12:40:00,26.79,26.84,26.78,26.82,132100.0,26.79,26.84,26.78,26.82,132100.0
2010-09-27 12:45:00,26.83,26.86,26.82,26.86,102800.0,26.83,26.86,26.82,26.86,102800.0
2010-09-27 12:50:00,26.86,26.88,26.84,26.88,86500.0,26.86,26.88,26.84,26.88,86500.0
2010-09-27 12:55:00,26.87,26.88,26.84,26.84,118300.0,26.87,26.88,26.84,26.84,118300.0
2010-09-27 13:00:00,26.84,26.85,26.81,26.84,110200.0,26.84,26.85,26.81,26.84,110200.0
2010-09-27 13:05:00,26.85,26.89,26.83,26.86,78300.0,26.85,26.89,26.83,26.86,78300.0
2010-09-27 13:10:00,26.86,26.87,26.83,26.87,51000.0,26.86,26.87,26.83,26.87,51000.0
2010-09-27 13:15:00,26.87,26.87,26.84,26.87,32500.0,26.87,26.87,26.84,26.87,32500.0
2010-09-27 13:20:00,26.87,26.89,26.85,26.88,78100.0,26.87,26.89,26.85,26.88,78100.0
2010-09-27 13:25:00,26.88,26.89,26.86,26.89,81100.0,26.88,26.89,26.86,26.89,81100.0
2010-09-27 13:30:00,26.88,26.9,26.88,26.9,100800.0,26.88,26.9,26.88,26.9,100800.0
2010-09-27 13:35:00,26.9,26.92,26.89,26.92,87900.0,26.9,26.92,26.89,26.92,87900.0
2010-09-27 13:40:00,26.92,26.96,26.91,26.95,149400.0,26.92,26.96,26.91,26.95,149400.0
2010-09-27 13:45:00,26.96,27.0,26.95,26.99,277200.0,26.96,27.0,26.95,26.99,277200.0
2010-09-27 13:50:00,27.0,27.05,27.0,27.05,160100.0,27.0,27.05,27.0,27.05,160100.0
2010-09-27 13:55:00,27.05,27.08,27.04,27.05,189900.0,27.05,27.08,27.04,27.05,189900.0
2010-09-27 14:00:00,27.06,27.06,26.98,26.98,159400.0,27.06,27.06,26.98,26.98,159400.0
2010-09-27 14:05:00,26.98,26.99,26.97,26.99,58400.0,26.98,26.99,26.97,26.99,58400.0
2010-09-27 14:10:00,26.99,26.99,26.97,26.98,65200.0,26.99,26.99,26.97,26.98,65200.0
2010-09-27 14:15:00,26.99,27.02,26.97,27.01,148100.0,26.99,27.02,26.97,27.01,148100.0
2010-09-27 14:20:00,27.0,27.02,26.98,27.0,67700.0,27.0,27.02,26.98,27.0,67700.0
2010-09-27 14:25:00,27.0,27.04,27.0,27.04,76100.0,27.0,27.04,27.0,27.04,76100.0
2010-09-27 14:30:00,27.03,27.06,27.0,27.0,162200.0,27.03,27.06,27.0,27.0,162200.0
2010-09-27 14:35:00,27.0,27.0,26.98,26.98,78700.0,27.0,27.0,26.98,26.98,78700.0
2010-09-27 14:40:00,26.99,27.05,26.99,27.04,130300.0,26.99,27.05,26.99,27.04,130300.0
2010-09-27 14:45:00,27.04,27.05,27.03,27.04,108200.0,27.04,27.05,27.03,27.04,108200.0
2010-09-27 14:50:00,27.05,27.05,27.01,27.05,92400.0,27.05,27.05,27.01,27.05,92400.0
2010-09-27 14:55:00,27.04,27.07,27.03,27.03,163600.0,27.04,27.07,27.03,27.03,163600.0
2010-09-27 15:00:00,27.03,27.04,27.0,27.01,69600.0,27.03,27.04,27.0,27.01,69600.0
2010-09-27 15:05:00,27.01,27.02,27.0,27.0,209500.0,27.01,27.02,27.0,27.0,209500.0
2010-09-27 15:10:00,27.01,27.01,26.97,26.98,83800.0,27.01,27.01,26.97,26.98,83800.0
2010-09-27 15:15:00,26.97,26.98,26.94,26.95,70500.0,26.97,26.98,26.94,26.95,70500.0
2010-09-27 15:20:00,26.94,26.95,26.93,26.93,72600.0,26.94,26.95,26.93,26.93,72600.0
2010-09-27 15:25:00,26.93,26.94,26.91,26.92,95000.0,26.93,26.94,26.91,26.92,95000.0
2010-09-27 15:30:00,26.92,26.92,26.91,26.91,155400.0,26.92,26.92,26.91,26.91,155400.0
2010-09-27 15:35:00,26.92,26.94,26.91,26.93,224300.0,26.92,26.94,26.91,26.93,224300.0
2010-09-27 15:40:00,26.93,26.94,26.9,26.92,228000.0,26.93,26.94,26.9,26.92,228000.0
2010-09-27 15:45:00,26.92,26.92,26.88,26.89,245300.0,26.92,26.92,26.88,26.89,245300.0
2010-09-27 15:50:00,26.88,26.89,26.87,26.89,154800.0,26.88,26.89,26.87,26.89,154800.0
2010-09-27 15:55:00,26.89,26.9,26.88,26.88,486700.0,26.89,26.9,26.88,26.88,486700.0
2010-09-28 09:30:00,26.91,26.92,26.38,26.38,778500.0,26.91,26.92,26.38,26.38,778500.0
2010-09-28 09:35:00,26.38,26.38,26.13,26.17,878400.0,26.38,26.38,26.13,26.17,878400.0
2010-09-28 09:40:00,26.16,26.4,26.15,26.37,499300.0,26.16,26.4,26.15,26.37,499300.0
2010-09-28 09:45:00,26.37,26.42,26.31,26.39,332600.0,26.37,26.42,26.31,26.39,332600.0
2010-09-28 09:50:00,26.39,26.47,26.38,26.38,496700.0,26.39,26.47,26.38,26.38,496700.0
2010-09-28 09:55:00,26.38,26.52,26.37,26.47,402600.0,26.38,26.52,26.37,26.47,402600.0
2010-09-28 10:00:00,26.48,26.54,26.38,26.53,709300.0,26.48,26.54,26.38,26.53,709300.0
2010-09-28 10:05:00,26.53,26.53,26.4,26.41,360100.0,26.53,26.53,26.4,26.41,360100.0
2010-09-28 10:10:00,26.42,26.46,26.4,26.45,200700.0,26.42,26.46,26.4,26.45,200700.0
2010-09-28 10:15:00,26.44,26.47,26.41,26.44,318300.0,26.44,26.47,26.41,26.44,318300.0
2010-09-28 10:20:00,26.45,26.47,26.42,26.43,191300.0,26.45,26.47,26.42,26.43,191300.0
2010-09-28 10:25:00,26.43,26.55,26.43,26.48,550400.0,26.43,26.55,26.43,26.48,550400.0
2010-09-28 10:30:00,26.48,26.53,26.47,26.5,180300.0,26.48,26.53,26.47,26.5,180300.0
2010-09-28 10:35:00,26.5,26.52,26.49,26.5,298600.0,26.5,26.52,26.49,26.5,298600.0
2010-09-28 10:40:00,26.51,26.53,26.5,26.5,299600.0,26.51,26.53,26.5,26.5,299600.0
2010-09-28 10:45:00,26.51,26.56,26.5,26.51,238000.0,26.51,26.56,26.5,26.51,238000.0
2010-09-28 10:50:00,26.52,26.54,26.47,26.48,197500.0,26.52,26.54,26.47,26.48,197500.0
2010-09-28 10:55:00,26.48,26.5,26.44,26.45,246300.0,26.48,26.5,26.44,26.45,246300.0
2010-09-28 11:00:00,26.46,26.49,26.4,26.45,531800.0,26.46,26.49,26.4,26.45,531800.0
2010-09-28 11:05:00,26.45,26.49,26.44,26.46,134300.0,26.45,26.49,26.44,26.46,134300.0
2010-09-28 11:10:00,26.46,26.5,26.45,26.48,96000.0,26.46,26.5,26.45,26.48,96000.0
2010-09-28 11:15:00,26.48,26.49,26.44,26.49,734600.0,26.48,26.49,26.44,26.49,734600.0
2010-09-28 11:20:00,26.5,26.52,26.48,26.51,136100.0,26.5,26.52,26.48,26.51,136100.0
2010-09-28 11:25:00,26.52,26.58,26.5,26.54,218900.0,26.52,26.58,26.5,26.54,218900.0
2010-09-28 11:30:00,26.55,26.56,26.5,26.53,265900.0,26.55,26.56,26.5,26.53,265900.0
2010-09-28 11:35:00,26.53,26.57,26.51,26.54,147400.0,26.53,26.57,26.51,26.54,147400.0
2010-09-28 11:40:00,26.53,26.57,26.5,26.5,226800.0,26.53,26.57,26.5,26.5,226800.0
2010-09-28 11:45:00,26.5,26.51,26.48,26.49,114200.0,26.5,26.51,26.48,26.49,114200.0
2010-09-28 11:50:00,26.5,26.51,26.47,26.5,111800.0,26.5,26.51,26.47,26.5,111800.0
2010-09-28 11:55:00,26.51,26.52,26.48,26.49,184400.0,26.51,26.52,26.48,26.49,184400.0
2010-09-28 12:00:00,26.49,26.51,26.48,26.49,246200.0,26.49,26.51,26.48,26.49,246200.0
2010-09-28 12:05:00,26.49,26.5,26.46,26.46,245900.0,26.49,26.5,26.46,26.46,245900.0
2010-09-28 12:10:00,26.47,26.47,26.44,26.44,177600.0,26.47,26.47,26.44,26.44,177600.0
2010-09-28 12:15:00,26.44,26.47,26.4,26.41,243100.0,26.44,26.47,26.4,26.41,243100.0
2010-09-28 12:20:00,26.41,26.42,26.35,26.38,685600.0,26.41,26.42,26.35,26.38,685600.0
2010-09-28 12:25:00,26.39,26.44,26.38,26.43,209700.0,26.39,26.44,26.38,26.43,209700.0
2010-09-28 12:30:00,26.44,26.47,26.43,26.45,168900.0,26.44,26.47,26.43,26.45,168900.0
2010-09-28 12:35:00,26.45,26.47,26.41,26.42,157300.0,26.45,26.47,26.41,26.42,157300.0
2010-09-28 12:40:00,26.41,26.47,26.41,26.47,44300.0,26.41,26.47,26.41,26.47,44300.0
2010-09-28 12:45:00,26.47,26.47,26.41,26.44,119900.0,26.47,26.47,26.41,26.44,119900.0
2010-09-28 12:50:00,26.44,26.48,26.44,26.47,23400.0,26.44,26.48,26.44,26.47,23400.0
2010-09-28 12:55:00,26.48,26.5,26.47,26.49,53000.0,26.48,26.5,26.47,26.49,53000.0
2010-09-28 13:00:00,26.5,26.51,26.46,26.46,172400.0,26.5,26.51,26.46,26.46,172400.0
2010-09-28 13:05:00,26.46,26.47,26.39,26.42,255400.0,26.46,26.47,26.39,26.42,255400.0
2010-09-28 13:10:00,26.42,26.44,26.41,26.43,114000.0,26.42,26.44,26.41,26.43,114000.0
2010-09-28 13:15:00,26.43,26.43,26.32,26.33,281400.0,26.43,26.43,26.32,26.33,281400.0
2010-09-28 13:20:00,26.32,26.37,26.32,26.37,123500.0,26.32,26.37,26.32,26.37,123500.0
2010-09-28 13:25:00,26.37,26.39,26.33,26.33,136700.0,26.37,26.39,26.33,26.33,136700.0
2010-09-28 13:30:00,26.34,26.4,26.32,26.38,120100.0,26.34,26.4,26.32,26.38,120100.0
2010-09-28 13:35:00,26.39,26.44,26.39,26.41,245700.0,26.39,26.44,26.39,26.41,245700.0
2010-09-28 13:40:00,26.41,26.42,26.36,26.4,170700.0,26.41,26.42,26.36,26.4,170700.0
2010-09-28 13:45:00,26.4,26.4,26.37,26.39,136500.0,26.4,26.4,26.37,26.39,136500.0
2010-09-28 13:50:00,26.39,26.43,26.39,26.43,154700.0,26.39,26.43,26.39,26.43,154700.0
2010-09-28 13:55:00,26.44,26.46,26.42,26.46,128900.0,26.44,26.46,26.42,26.46,128900.0
2010-09-28 14:00:00,26.46,26.48,26.44,26.44,141300.0,26.46,26.48,26.44,26.44,141300.0
2010-09-28 14:05:00,26.44,26.46,26.4,26.45,114600.0,26.44,26.46,26.4,26.45,114600.0
2010-09-28 14:10:00,26.45,26.47,26.43,26.43,103300.0,26.45,26.47,26.43,26.43,103300.0
2010-09-28 14:15:00,26.43,26.46,26.4,26.44,132600.0,26.43,26.46,26.4,26.44,132600.0
2010-09-28 14:20:00,26.44,26.45,26.41,26.41,88400.0,26.44,26.45,26.41,26.41,88400.0
2010-09-28 14:25:00,26.42,26.44,26.41,26.44,253600.0,26.42,26.44,26.41,26.44,253600.0
2010-09-28 14:30:00,26.43,26.45,26.42,26.45,260400.0,26.43,26.45,26.42,26.45,260400.0
2010-09-28 14:35:00,26.44,26.46,26.4,26.41,284700.0,26.44,26.46,26.4,26.41,284700.0
2010-09-28 14:40:00,26.42,26.42,26.36,26.38,235400.0,26.42,26.42,26.36,26.38,235400.0
2010-09-28 14:45:00,26.38,26.39,26.28,26.3,542500.0,26.38,26.39,26.28,26.3,542500.0
2010-09-28 14:50:00,26.3,26.3,26.24,26.25,256100.0,26.3,26.3,26.24,26.25,256100.0
2010-09-28 14:55:00,26.25,26.33,26.24,26.26,333000.0,26.25,26.33,26.24,26.26,333000.0
2010-09-28 15:00:00,26.26,26.29,26.26,26.26,275500.0,26.26,26.29,26.26,26.26,275500.0
2010-09-28 15:05:00,26.26,26.3,26.21,26.3,346500.0,26.26,26.3,26.21,26.3,346500.0
2010-09-28 15:10:00,26.3,26.34,26.27,26.33,370900.0,26.3,26.34,26.27,26.33,370900.0
2010-09-28 15:15:00,26.34,26.41,26.33,26.4,581600.0,26.34,26.41,26.33,26.4,581600.0
2010-09-28 15:20:00,26.4,26.41,26.33,26.34,261800.0,26.4,26.41,26.33,26.34,261800.0
2010-09-28 15:25:00,26.33,26.37,26.33,26.35,228100.0,26.33,26.37,26.33,26.35,228100.0
2010-09-28 15:30:00,26.36,26.39,26.35,26.36,350000.0,26.36,26.39,26.35,26.36,350000.0
2010-09-28 15:35:00,26.36,26.39,26.35,26.39,295900.0,26.36,26.39,26.35,26.39,295900.0
2010-09-28 15:40:00,26.39,26.44,26.37,26.4,666100.0,26.39,26.44,26.37,26.4,666100.0
2010-09-28 15:45:00,26.4,26.43,26.38,26.4,565100.0,26.4,26.43,26.38,26.4,565100.0
2010-09-28 15:50:00,26.4,26.41,26.39,26.4,896900.0,26.4,26.41,26.39,26.4,896900.0
2010-09-28 15:55:00,26.4,26.41,26.26,26.3,2034000.0,26.4,26.41,26.26,26.3,2034000.0
2010-09-29 09:30:00,26.28,26.34,26.05,26.14,565800.0,26.28,26.34,26.05,26.14,565800.0
2010-09-29 09:35:00,26.14,26.2,26.12,26.15,256200.0,26.14,26.2,26.12,26.15,256200.0
2010-09-29 09:40:00,26.15,26.18,26.13,26.13,409500.0,26.15,26.18,26.13,26.13,409500.0
2010-09-29 09:45:00,26.13,26.2,26.13,26.19,224200.0,26.13,26.2,26.13,26.19,224200.0
2010-09-29 09:50:00,26.19,26.28,26.18,26.28,325900.0,26.19,26.28,26.18,26.28,325900.0
2010-09-29 09:55:00,26.28,26.32,26.22,26.27,346500.0,26.28,26.32,26.22,26.27,346500.0
2010-09-29 10:00:00,26.26,26.29,26.22,26.23,498800.0,26.26,26.29,26.22,26.23,498800.0
2010-09-29 10:05:00,26.22,26.24,26.2,26.23,1031100.0,26.22,26.24,26.2,26.23,1031100.0
2010-09-29 10:10:00,26.24,26.29,26.23,26.26,255200.0,26.24,26.29,26.23,26.26,255200.0
2010-09-29 10:15:00,26.27,26.27,26.2,26.23,167000.0,26.27,26.27,26.2,26.23,167000.0
2010-09-29 10:20:00,26.23,26.24,26.2,26.22,99500.0,26.23,26.24,26.2,26.22,99500.0
2010-09-29 10:25:00,26.22,26.27,26.2,26.27,115100.0,26.22,26.27,26.2,26.27,115100.0
2010-09-29 10:30:00,26.26,26.29,26.23,26.24,153200.0,26.26,26.29,26.23,26.24,153200.0
2010-09-29 10:35:00,26.25,26.27,26.22,26.25,64000.0,26.25,26.27,26.22,26.25,64000.0
2010-09-29 10:40:00,26.25,26.27,26.22,26.22,95700.0,26.25,26.27,26.22,26.22,95700.0
2010-09-29 10:45:00,26.22,26.25,26.2,26.21,241200.0,26.22,26.25,26.2,26.21,241200.0
2010-09-29 10:50:00,26.21,26.23,26.2,26.22,88100.0,26.21,26.23,26.2,26.22,88100.0
2010-09-29 10:55:00,26.22,26.22,26.18,26.19,91300.0,26.22,26.22,26.18,26.19,91300.0
2010-09-29 11:00:00,26.19,26.25,26.18,26.24,137700.0,26.19,26.25,26.18,26.24,137700.0
2010-09-29 11:05:00,26.24,26.25,26.2,26.21,182500.0,26.24,26.25,26.2,26.21,182500.0
2010-09-29 11:10:00,26.2,26.23,26.2,26.2,123200.0,26.2,26.23,26.2,26.2,123200.0
2010-09-29 11:15:00,26.2,26.2,26.16,26.18,105200.0,26.2,26.2,26.16,26.18,105200.0
2010-09-29 11:20:00,26.18,26.18,26.16,26.17,136700.0,26.18,26.18,26.16,26.17,136700.0
2010-09-29 11:25:00,26.17,26.2,26.17,26.17,123000.0,26.17,26.2,26.17,26.17,123000.0
2010-09-29 11:30:00,26.17,26.19,26.17,26.18,67800.0,26.17,26.19,26.17,26.18,67800.0
2010-09-29 11:35:00,26.18,26.22,26.17,26.21,131700.0,26.18,26.22,26.17,26.21,131700.0
2010-09-29 11:40:00,26.2,26.21,26.18,26.18,113700.0,26.2,26.21,26.18,26.18,113700.0
2010-09-29 11:45:00,26.19,26.2,26.18,26.2,201400.0,26.19,26.2,26.18,26.2,201400.0
2010-09-29 11:50:00,26.19,26.21,26.19,26.21,208300.0,26.19,26.21,26.19,26.21,208300.0
2010-09-29 11:55:00,26.21,26.22,26.2,26.2,147800.0,26.21,26.22,26.2,26.2,147800.0
2010-09-29 12:00:00,26.21,26.21,26.15,26.16,272200.0,26.21,26.21,26.15,26.16,272200.0
2010-09-29 12:05:00,26.15,26.16,26.15,26.15,71300.0,26.15,26.16,26.15,26.15,71300.0
2010-09-29 12:10:00,26.16,26.16,26.12,26.15,185000.0,26.16,26.16,26.12,26.15,185000.0
2010-09-29 12:15:00,26.15,26.16,26.1,26.12,239600.0,26.15,26.16,26.1,26.12,239600.0
2010-09-29 12:20:00,26.11,26.18,26.11,26.18,267500.0,26.11,26.18,26.11,26.18,267500.0
2010-09-29 12:25:00,26.18,26.2,26.15,26.17,149800.0,26.18,26.2,26.15,26.17,149800.0
2010-09-29 12:30:00,26.17,26.17,26.13,26.14,67700.0,26.17,26.17,26.13,26.14,67700.0
2010-09-29 12:35:00,26.15,26.18,26.13,26.16,50800.0,26.15,26.18,26.13,26.16,50800.0
2010-09-29 12:40:00,26.17,26.18,26.16,26.18,87300.0,26.17,26.18,26.16,26.18,87300.0
2010-09-29 12:45:00,26.18,26.18,26.15,26.16,83100.0,26.18,26.18,26.15,26.16,83100.0
2010-09-29 12:50:00,26.16,26.16,26.13,26.15,90100.0,26.16,26.16,26.13,26.15,90100.0
2010-09-29 12:55:00,26.14,26.15,26.12,26.15,64000.0,26.14,26.15,26.12,26.15,64000.0
2010-09-29 13:00:00,26.15,26.15,26.14,26.14,46200.0,26.15,26.15,26.14,26.14,46200.0
2010-09-29 13:05:00,26.15,26.15,26.11,26.12,142400.0,26.15,26.15,26.11,26.12,142400.0
2010-09-29 13:10:00,26.12,26.15,26.1,26.13,88300.0,26.12,26.15,26.1,26.13,88300.0
2010-09-29 13:15:00,26.14,26.15,26.13,26.15,159700.0,26.14,26.15,26.13,26.15,159700.0
2010-09-29 13:20:00,26.15,26.15,26.14,26.15,65700.0,26.15,26.15,26.14,26.15,65700.0
2010-09-29 13:25:00,26.15,26.15,26.12,26.14,103400.0,26.15,26.15,26.12,26.14,103400.0
2010-09-29 13:30:00,26.15,26.16,26.12,26.12,108400.0,26.15,26.16,26.12,26.12,108400.0
2010-09-29 13:35:00,26.12,26.12,26.07,26.09,213300.0,26.12,26.12,26.07,26.09,213300.0
2010-09-29 13:40:00,26.09,26.1,26.07,26.1,59700.0,26.09,26.1,26.07,26.1,59700.0
2010-09-29 13:45:00,26.11,26.17,26.1,26.15,155900.0,26.11,26.17,26.1,26.15,155900.0
2010-09-29 13:50:00,26.16,26.16,26.11,26.11,83400.0,26.16,26.16,26.11,26.11,83400.0
2010-09-29 13:55:00,26.11,26.15,26.1,26.1,136000.0,26.11,26.15,26.1,26.1,136000.0
2010-09-29 14:00:00,26.11,26.15,26.1,26.13,93700.0,26.11,26.15,26.1,26.13,93700.0
2010-09-29 14:05:00,26.14,26.14,26.11,26.12,61700.0,26.14,26.14,26.11,26.12,61700.0
2010-09-29 14:10:00,26.12,26.15,26.11,26.15,110100.0,26.12,26.15,26.11,26.15,110100.0
2010-09-29 14:15:00,26.15,26.15,26.14,26.14,37200.0,26.15,26.15,26.14,26.14,37200.0
2010-09-29 14:20:00,26.14,26.15,26.1,26.1,113400.0,26.14,26.15,26.1,26.1,113400.0
2010-09-29 14:25:00,26.1,26.11,26.07,26.08,114800.0,26.1,26.11,26.07,26.08,114800.0
2010-09-29 14:30:00,26.08,26.14,26.07,26.11,192600.0,26.08,26.14,26.07,26.11,192600.0
2010-09-29 14:35:00,26.1,26.11,26.09,26.09,55000.0,26.1,26.11,26.09,26.09,55000.0
2010-09-29 14:40:00,26.1,26.1,26.09,26.1,84700.0,26.1,26.1,26.09,26.1,84700.0
2010-09-29 14:45:00,26.1,26.11,26.09,26.11,90000.0,26.1,26.11,26.09,26.11,90000.0
2010-09-29 14:50:00,26.11,26.11,26.08,26.1,165300.0,26.11,26.11,26.08,26.1,165300.0
2010-09-29 14:55:00,26.1,26.11,26.09,26.1,88500.0,26.1,26.11,26.09,26.1,88500.0
2010-09-29 15:00:00,26.1,26.1,26.09,26.09,60900.0,26.1,26.1,26.09,26.09,60900.0
2010-09-29 15:05:00,26.1,26.11,26.08,26.09,107200.0,26.1,26.11,26.08,26.09,107200.0
2010-09-29 15:10:00,26.09,26.1,26.04,26.05,320800.0,26.09,26.1,26.04,26.05,320800.0
2010-09-29 15:15:00,26.04,26.05,26.0,26.02,316600.0,26.04,26.05,26.0,26.02,316600.0
2010-09-29 15:20:00,26.02,26.06,26.01,26.05,164500.0,26.02,26.06,26.01,26.05,164500.0
2010-09-29 15:25:00,26.05,26.08,26.04,26.05,290800.0,26.05,26.08,26.04,26.05,290800.0
2010-09-29 15:30:00,26.05,26.05,26.03,26.05,137600.0,26.05,26.05,26.03,26.05,137600.0
2010-09-29 15:35:00,26.05,26.05,26.03,26.03,205200.0,26.05,26.05,26.03,26.03,205200.0
2010-09-29 15:40:00,26.04,26.05,26.03,26.03,98900.0,26.04,26.05,26.03,26.03,98900.0
2010-09-29 15:45:00,26.04,26.05,26.03,26.04,242700.0,26.04,26.05,26.03,26.04,242700.0
2010-09-29 15:50:00,26.04,26.05,26.03,26.03,270100.0,26.04,26.05,26.03,26.03,270100.0
2010-09-29 15:55:00,26.03,26.06,26.01,26.02,664000.0,26.03,26.06,26.01,26.02,664000.0
2010-09-30 09:30:00,26.25,26.27,26.12,26.14,469400.0,26.25,26.27,26.12,26.14,469400.0
2010-09-30 09:35:00,26.15,26.25,26.14,26.22,194800.0,26.15,26.25,26.14,26.22,194800.0
2010-09-30 09:40:00,26.22,26.3,26.19,26.3,485800.0,26.22,26.3,26.19,26.3,485800.0
2010-09-30 09:45:00,26.3,26.32,26.21,26.28,252000.0,26.3,26.32,26.21,26.28,252000.0
2010-09-30 09:50:00,26.28,26.29,26.14,26.15,331300.0,26.28,26.29,26.14,26.15,331300.0
2010-09-30 09:55:00,26.15,26.18,26.12,26.17,224000.0,26.15,26.18,26.12,26.17,224000.0
2010-09-30 10:00:00,26.17,26.17,26.08,26.1,273300.0,26.17,26.17,26.08,26.1,273300.0
2010-09-30 10:05:00,26.1,26.12,26.06,26.08,497700.0,26.1,26.12,26.06,26.08,497700.0
2010-09-30 10:10:00,26.09,26.09,26.0,26.03,588700.0,26.09,26.09,26.0,26.03,588700.0
2010-09-30 10:15:00,26.02,26.09,26.01,26.05,308300.0,26.02,26.09,26.01,26.05,308300.0
2010-09-30 10:20:00,26.05,26.07,26.01,26.01,237000.0,26.05,26.07,26.01,26.01,237000.0
2010-09-30 10:25:00,26.01,26.02,25.94,25.96,525600.0,26.01,26.02,25.94,25.96,525600.0
2010-09-30 10:30:00,25.97,26.01,25.96,26.0,215400.0,25.97,26.01,25.96,26.0,215400.0
2010-09-30 10:35:00,26.0,26.05,25.99,26.05,400200.0,26.0,26.05,25.99,26.05,400200.0
2010-09-30 10:40:00,26.06,26.09,26.04,26.07,199300.0,26.06,26.09,26.04,26.07,199300.0
2010-09-30 10:45:00,26.08,26.08,26.03,26.07,286100.0,26.08,26.08,26.03,26.07,286100.0
2010-09-30 10:50:00,26.06,26.11,26.01,26.02,163600.0,26.06,26.11,26.01,26.02,163600.0
2010-09-30 10:55:00,26.01,26.02,25.99,26.0,129500.0,26.01,26.02,25.99,26.0,129500.0
2010-09-30 11:00:00,26.0,26.04,25.97,25.99,467800.0,26.0,26.04,25.97,25.99,467800.0
2010-09-30 11:05:00,25.99,25.99,25.91,25.91,325400.0,25.99,25.99,25.91,25.91,325400.0
2010-09-30 11:10:00,25.91,25.95,25.9,25.92,149500.0,25.91,25.95,25.9,25.92,149500.0
2010-09-30 11:15:00,25.91,25.97,25.9,25.97,182600.0,25.91,25.97,25.9,25.97,182600.0
2010-09-30 11:20:00,25.97,25.97,25.84,25.85,301000.0,25.97,25.97,25.84,25.85,301000.0
2010-09-30 11:25:00,25.85,25.9,25.83,25.88,262100.0,25.85,25.9,25.83,25.88,262100.0
2010-09-30 11:30:00,25.88,25.9,25.77,25.77,397900.0,25.88,25.9,25.77,25.77,397900.0
2010-09-30 11:35:00,25.78,25.78,25.7,25.76,306300.0,25.78,25.78,25.7,25.76,306300.0
2010-09-30 11:40:00,25.76,25.85,25.75,25.83,199100.0,25.76,25.85,25.75,25.83,199100.0
2010-09-30 11:45:00,25.84,25.85,25.8,25.84,192900.0,25.84,25.85,25.8,25.84,192900.0
2010-09-30 11:50:00,25.84,25.85,25.8,25.82,139100.0,25.84,25.85,25.8,25.82,139100.0
2010-09-30 11:55:00,25.82,25.83,25.78,25.82,206300.0,25.82,25.83,25.78,25.82,206300.0
2010-09-30 12:00:00,25.82,25.82,25.75,25.78,235100.0,25.82,25.82,25.75,25.78,235100.0
2010-09-30 12:05:00,25.79,25.85,25.78,25.83,83800.0,25.79,25.85,25.78,25.83,83800.0
2010-09-30 12:10:00,25.83,25.85,25.8,25.82,126800.0,25.83,25.85,25.8,25.82,126800.0
2010-09-30 12:15:00,25.82,25.84,25.8,25.83,92300.0,25.82,25.84,25.8,25.83,92300.0
2010-09-30 12:20:00,25.84,25.89,25.82,25.86,156500.0,25.84,25.89,25.82,25.86,156500.0
2010-09-30 12:25:00,25.87,25.88,25.85,25.86,82200.0,25.87,25.88,25.85,25.86,82200.0
2010-09-30 12:30:00,25.85,25.88,25.85,25.88,69800.0,25.85,25.88,25.85,25.88,69800.0
2010-09-30 12:35:00,25.87,25.88,25.85,25.86,65200.0,25.87,25.88,25.85,25.86,65200.0
2010-09-30 12:40:00,25.86,25.91,25.86,25.9,95000.0,25.86,25.91,25.86,25.9,95000.0
2010-09-30 12:45:00,25.91,25.94,25.9,25.93,76500.0,25.91,25.94,25.9,25.93,76500.0
2010-09-30 12:50:00,25.92,25.98,25.92,25.95,73300.0,25.92,25.98,25.92,25.95,73300.0
2010-09-30 12:55:00,25.94,25.95,25.9,25.91,62900.0,25.94,25.95,25.9,25.91,62900.0
2010-09-30 13:00:00,25.91,25.91,25.9,25.9,26700.0,25.91,25.91,25.9,25.9,26700.0
2010-09-30 13:05:00,25.9,25.92,25.9,25.91,65400.0,25.9,25.92,25.9,25.91,65400.0
2010-09-30 13:10:00,25.91,25.95,25.91,25.95,136300.0,25.91,25.95,25.91,25.95,136300.0
2010-09-30 13:15:00,25.96,26.01,25.92,26.0,157100.0,25.96,26.01,25.92,26.0,157100.0
2010-09-30 13:20:00,26.01,26.04,25.97,26.03,133600.0,26.01,26.04,25.97,26.03,133600.0
2010-09-30 13:25:00,26.03,26.05,26.02,26.03,103700.0,26.03,26.05,26.02,26.03,103700.0
2010-09-30 13:30:00,26.03,26.03,26.0,26.01,59200.0,26.03,26.03,26.0,26.01,59200.0
2010-09-30 13:35:00,26.01,26.04,25.99,26.03,137600.0,26.01,26.04,25.99,26.03,137600.0
2010-09-30 13:40:00,26.02,26.05,26.02,26.04,147500.0,26.02,26.05,26.02,26.04,147500.0
2010-09-30 13:45:00,26.04,26.06,26.0,26.01,74700.0,26.04,26.06,26.0,26.01,74700.0
2010-09-30 13:50:00,26.01,26.02,26.0,26.0,62900.0,26.01,26.02,26.0,26.0,62900.0
2010-09-30 13:55:00,26.01,26.04,26.0,26.04,111300.0,26.01,26.04,26.0,26.04,111300.0
2010-09-30 14:00:00,26.03,26.04,26.01,26.01,42400.0,26.03,26.04,26.01,26.01,42400.0
2010-09-30 14:05:00,26.02,26.04,26.0,26.03,99100.0,26.02,26.04,26.0,26.03,99100.0
2010-09-30 14:10:00,26.03,26.03,25.98,26.0,93000.0,26.03,26.03,25.98,26.0,93000.0
2010-09-30 14:15:00,25.99,25.99,25.95,25.96,74000.0,25.99,25.99,25.95,25.96,74000.0
2010-09-30 14:20:00,25.97,26.09,25.97,26.08,177700.0,25.97,26.09,25.97,26.08,177700.0
2010-09-30 14:25:00,26.07,26.1,26.07,26.1,56800.0,26.07,26.1,26.07,26.1,56800.0
2010-09-30 14:30:00,26.1,26.17,26.09,26.17,227300.0,26.1,26.17,26.09,26.17,227300.0
2010-09-30 14:35:00,26.17,26.18,26.14,26.17,137400.0,26.17,26.18,26.14,26.17,137400.0
2010-09-30 14:40:00,26.17,26.18,26.16,26.16,186300.0,26.17,26.18,26.16,26.16,186300.0
2010-09-30 14:45:00,26.16,26.22,26.16,26.22,151900.0,26.16,26.22,26.16,26.22,151900.0
2010-09-30 14:50:00,26.21,26.26,26.21,26.24,361800.0,26.21,26.26,26.21,26.24,361800.0
2010-09-30 14:55:00,26.23,26.27,26.23,26.23,227000.0,26.23,26.27,26.23,26.23,227000.0
2010-09-30 15:00:00,26.23,26.24,26.18,26.19,159500.0,26.23,26.24,26.18,26.19,159500.0
2010-09-30 15:05:00,26.19,26.21,26.17,26.19,90700.0,26.19,26.21,26.17,26.19,90700.0
2010-09-30 15:10:00,26.2,26.2,26.15,26.15,92900.0,26.2,26.2,26.15,26.15,92900.0
2010-09-30 15:15:00,26.15,26.16,26.11,26.14,276300.0,26.15,26.16,26.11,26.14,276300.0
2010-09-30 15:20:00,26.14,26.15,26.13,26.14,174900.0,26.14,26.15,26.13,26.14,174900.0
2010-09-30 15:25:00,26.15,26.24,26.13,26.23,278400.0,26.15,26.24,26.13,26.23,278400.0
2010-09-30 15:30:00,26.24,26.27,26.17,26.17,210900.0,26.24,26.27,26.17,26.17,210900.0
2010-09-30 15:35:00,26.17,26.17,26.09,26.09,151800.0,26.17,26.17,26.09,26.09,151800.0
2010-09-30 15:40:00,26.09,26.14,26.07,26.11,190100.0,26.09,26.14,26.07,26.11,190100.0
2010-09-30 15:45:00,26.11,26.11,26.06,26.1,179700.0,26.11,26.11,26.06,26.1,179700.0
2010-09-30 15:50:00,26.1,26.16,26.09,26.12,422800.0,26.1,26.16,26.09,26.12,422800.0
2010-09-30 15:55:00,26.12,26.17,26.1,26.15,916000.0,26.12,26.17,26.1,26.15,916000.0
2010-10-01 09:30:00,26.32,26.49,26.25,26.28,295100.0,26.32,26.49,26.25,26.28,295100.0
2010-10-01 09:35:00,26.28,26.39,26.26,26.26,179200.0,26.28,26.39,26.26,26.26,179200.0
2010-10-01 09:40:00,26.26,26.29,26.16,26.17,166000.0,26.26,26.29,26.16,26.17,166000.0
2010-10-01 09:45:00,26.17,26.31,26.17,26.3,188000.0,26.17,26.31,26.17,26.3,188000.0
2010-10-01 09:50:00,26.3,26.4,26.29,26.38,152800.0,26.3,26.4,26.29,26.38,152800.0
2010-10-01 09:55:00,26.38,26.4,26.31,26.33,195900.0,26.38,26.4,26.31,26.33,195900.0
2010-10-01 10:00:00,26.33,26.37,26.26,26.33,429900.0,26.33,26.37,26.26,26.33,429900.0
2010-10-01 10:05:00,26.33,26.35,26.3,26.35,147400.0,26.33,26.35,26.3,26.35,147400.0
2010-10-01 10:10:00,26.34,26.42,26.34,26.4,189700.0,26.34,26.42,26.34,26.4,189700.0
2010-10-01 10:15:00,26.39,26.43,26.32,26.32,205300.0,26.39,26.43,26.32,26.32,205300.0
2010-10-01 10:20:00,26.32,26.34,26.24,26.25,171300.0,26.32,26.34,26.24,26.25,171300.0
2010-10-01 10:25:00,26.25,26.25,26.15,26.24,132700.0,26.25,26.25,26.15,26.24,132700.0
2010-10-01 10:30:00,26.24,26.26,26.16,26.26,209100.0,26.24,26.26,26.16,26.26,209100.0
2010-10-01 10:35:00,26.25,26.27,26.18,26.23,197100.0,26.25,26.27,26.18,26.23,197100.0
2010-10-01 10:40:00,26.23,26.32,26.21,26.32,148000.0,26.23,26.32,26.21,26.32,148000.0
2010-10-01 10:45:00,26.31,26.38,26.31,26.37,161000.0,26.31,26.38,26.31,26.37,161000.0
2010-10-01 10:50:00,26.38,26.39,26.3,26.32,107200.0,26.38,26.39,26.3,26.32,107200.0
2010-10-01 10:55:00,26.32,26.33,26.3,26.3,82700.0,26.32,26.33,26.3,26.3,82700.0
2010-10-01 11:00:00,26.3,26.34,26.28,26.32,94700.0,26.3,26.34,26.28,26.32,94700.0
2010-10-01 11:05:00,26.31,26.32,26.27,26.3,153200.0,26.31,26.32,26.27,26.3,153200.0
2010-10-01 11:10:00,26.29,26.3,26.23,26.23,88400.0,26.29,26.3,26.23,26.23,88400.0
2010-10-01 11:15:00,26.23,26.31,26.22,26.27,104200.0,26.23,26.31,26.22,26.27,104200.0
2010-10-01 11:20:00,26.29,26.31,26.27,26.28,76900.0,26.29,26.31,26.27,26.28,76900.0
2010-10-01 11:25:00,26.27,26.3,26.22,26.29,91700.0,26.27,26.3,26.22,26.29,91700.0
2010-10-01 11:30:00,26.29,26.3,26.26,26.3,120000.0,26.29,26.3,26.26,26.3,120000.0
2010-10-01 11:35:00,26.31,26.35,26.29,26.34,70900.0,26.31,26.35,26.29,26.34,70900.0
2010-10-01 11:40:00,26.35,26.39,26.34,26.35,100200.0,26.35,26.39,26.34,26.35,100200.0
2010-10-01 11:45:00,26.35,26.36,26.34,26.35,68100.0,26.35,26.36,26.34,26.35,68100.0
2010-10-01 11:50:00,26.35,26.37,26.33,26.33,51200.0,26.35,26.37,26.33,26.33,51200.0
2010-10-01 11:55:00,26.33,26.35,26.31,26.32,87600.0,26.33,26.35,26.31,26.32,87600.0
2010-10-01 12:00:00,26.32,26.35,26.31,26.34,52700.0,26.32,26.35,26.31,26.34,52700.0
2010-10-01 12:05:00,26.33,26.38,26.33,26.34,69800.0,26.33,26.38,26.33,26.34,69800.0
2010-10-01 12:10:00,26.33,26.34,26.3,26.31,39300.0,26.33,26.34,26.3,26.31,39300.0
2010-10-01 12:15:00,26.31,26.31,26.27,26.29,68500.0,26.31,26.31,26.27,26.29,68500.0
2010-10-01 12:20:00,26.28,26.29,26.26,26.28,44500.0,26.28,26.29,26.26,26.28,44500.0
2010-10-01 12:25:00,26.27,26.28,26.23,26.25,73100.0,26.27,26.28,26.23,26.25,73100.0
2010-10-01 12:30:00,26.25,26.27,26.22,26.23,67800.0,26.25,26.27,26.22,26.23,67800.0
2010-10-01 12:35:00,26.23,26.24,26.22,26.23,36000.0,26.23,26.24,26.22,26.23,36000.0
2010-10-01 12:40:00,26.23,26.23,26.21,26.23,40900.0,26.23,26.23,26.21,26.23,40900.0
2010-10-01 12:45:00,26.22,26.23,26.2,26.23,70600.0,26.22,26.23,26.2,26.23,70600.0
2010-10-01 12:50:00,26.23,26.26,26.22,26.26,47400.0,26.23,26.26,26.22,26.26,47400.0
2010-10-01 12:55:00,26.26,26.26,26.22,26.23,65300.0,26.26,26.26,26.22,26.23,65300.0
2010-10-01 13:00:00,26.23,26.26,26.22,26.23,42900.0,26.23,26.26,26.22,26.23,42900.0
2010-10-01 13:05:00,26.23,26.27,26.22,26.25,61200.0,26.23,26.27,26.22,26.25,61200.0
2010-10-01 13:10:00,26.25,26.29,26.25,26.25,76400.0,26.25,26.29,26.25,26.25,76400.0
2010-10-01 13:15:00,26.26,26.34,26.25,26.33,137300.0,26.26,26.34,26.25,26.33,137300.0
2010-10-01 13:20:00,26.33,26.34,26.31,26.31,81100.0,26.33,26.34,26.31,26.31,81100.0
2010-10-01 13:25:00,26.32,26.35,26.3,26.34,125700.0,26.32,26.35,26.3,26.34,125700.0
2010-10-01 13:30:00,26.33,26.33,26.28,26.3,83600.0,26.33,26.33,26.28,26.3,83600.0
2010-10-01 13:35:00,26.3,26.3,26.26,26.26,46900.0,26.3,26.3,26.26,26.26,46900.0
2010-10-01 13:40:00,26.25,26.27,26.25,26.25,65300.0,26.25,26.27,26.25,26.25,65300.0
2010-10-01 13:45:00,26.25,26.26,26.23,26.25,88500.0,26.25,26.26,26.23,26.25,88500.0
2010-10-01 13:50:00,26.26,26.28,26.25,26.27,57000.0,26.26,26.28,26.25,26.27,57000.0
2010-10-01 13:55:00,26.28,26.28,26.25,26.26,72200.0,26.28,26.28,26.25,26.26,72200.0
2010-10-01 14:00:00,26.25,26.26,26.25,26.26,78700.0,26.25,26.26,26.25,26.26,78700.0
2010-10-01 14:05:00,26.26,26.26,26.22,26.23,50700.0,26.26,26.26,26.22,26.23,50700.0
2010-10-01 14:10:00,26.22,26.25,26.22,26.25,35100.0,26.22,26.25,26.22,26.25,35100.0
2010-10-01 14:15:00,26.25,26.25,26.22,26.25,59800.0,26.25,26.25,26.22,26.25,59800.0
2010-10-01 14:20:00,26.25,26.26,26.21,26.21,92200.0,26.25,26.26,26.21,26.21,92200.0
2010-10-01 14:25:00,26.21,26.25,26.21,26.24,119400.0,26.21,26.25,26.21,26.24,119400.0
2010-10-01 14:30:00,26.24,26.25,26.21,26.23,95200.0,26.24,26.25,26.21,26.23,95200.0
2010-10-01 14:35:00,26.23,26.26,26.22,26.22,87700.0,26.23,26.26,26.22,26.22,87700.0
2010-10-01 14:40:00,26.22,26.23,26.21,26.22,52400.0,26.22,26.23,26.21,26.22,52400.0
2010-10-01 14:45:00,26.22,26.25,26.22,26.23,58100.0,26.22,26.25,26.22,26.23,58100.0
2010-10-01 14:50:00,26.22,26.25,26.21,26.21,86800.0,26.22,26.25,26.21,26.21,86800.0
2010-10-01 14:55:00,26.22,26.25,26.22,26.24,53800.0,26.22,26.25,26.22,26.24,53800.0
2010-10-01 15:00:00,26.24,26.26,26.24,26.25,82000.0,26.24,26.26,26.24,26.25,82000.0
2010-10-01 15:05:00,26.25,26.3,26.25,26.29,119900.0,26.25,26.3,26.25,26.29,119900.0
2010-10-01 15:10:00,26.29,26.3,26.24,26.27,91400.0,26.29,26.3,26.24,26.27,91400.0
2010-10-01 15:15:00,26.27,26.29,26.25,26.28,61700.0,26.27,26.29,26.25,26.28,61700.0
2010-10-01 15:20:00,26.27,26.28,26.26,26.28,82700.0,26.27,26.28,26.26,26.28,82700.0
2010-10-01 15:25:00,26.28,26.28,26.24,26.25,75700.0,26.28,26.28,26.24,26.25,75700.0
2010-10-01 15:30:00,26.24,26.26,26.23,26.24,146600.0,26.24,26.26,26.23,26.24,146600.0
2010-10-01 15:35:00,26.24,26.27,26.23,26.25,90200.0,26.24,26.27,26.23,26.25,90200.0
2010-10-01 15:40:00,26.26,26.28,26.25,26.27,105300.0,26.26,26.28,26.25,26.27,105300.0
2010-10-01 15:45:00,26.28,26.29,26.26,26.26,180300.0,26.28,26.29,26.26,26.26,180300.0
2010-10-01 15:50:00,26.26,26.29,26.26,26.27,169600.0,26.26,26.29,26.26,26.27,169600.0
2010-10-01 15:55:00,26.26,26.29,26.24,26.27,413500.0,26.26,26.29,26.24,26.27,413500.0
2010-10-04 09:30:00,26.14,26.15,26.04,26.08,197800.0,26.14,26.15,26.04,26.08,197800.0
2010-10-04 09:35:00,26.09,26.25,26.06,26.2,232400.0,26.09,26.25,26.06,26.2,232400.0
2010-10-04 09:40:00,26.2,26.34,26.11,26.31,137400.0,26.2,26.34,26.11,26.31,137400.0
2010-10-04 09:45:00,26.31,26.39,26.31,26.38,174200.0,26.31,26.39,26.31,26.38,174200.0
2010-10-04 09:50:00,26.39,26.4,26.24,26.24,199100.0,26.39,26.4,26.24,26.24,199100.0
2010-10-04 09:55:00,26.25,26.26,26.21,26.22,119900.0,26.25,26.26,26.21,26.22,119900.0
2010-10-04 10:00:00,26.23,26.33,26.15,26.29,403100.0,26.23,26.33,26.15,26.29,403100.0
2010-10-04 10:05:00,26.29,26.36,26.25,26.29,152200.0,26.29,26.36,26.25,26.29,152200.0
2010-10-04 10:10:00,26.29,26.29,26.22,26.23,84200.0,26.29,26.29,26.22,26.23,84200.0
2010-10-04 10:15:00,26.23,26.28,26.23,26.25,78500.0,26.23,26.28,26.23,26.25,78500.0
2010-10-04 10:20:00,26.26,26.3,26.23,26.29,70300.0,26.26,26.3,26.23,26.29,70300.0
2010-10-04 10:25:00,26.29,26.3,26.26,26.28,60800.0,26.29,26.3,26.26,26.28,60800.0
2010-10-04 10:30:00,26.28,26.29,26.22,26.22,89900.0,26.28,26.29,26.22,26.22,89900.0
2010-10-04 10:35:00,26.22,26.22,26.18,26.21,66000.0,26.22,26.22,26.18,26.21,66000.0
2010-10-04 10:40:00,26.2,26.2,26.1,26.1,108100.0,26.2,26.2,26.1,26.1,108100.0
2010-10-04 10:45:00,26.11,26.12,26.07,26.07,115300.0,26.11,26.12,26.07,26.07,115300.0
2010-10-04 10:50:00,26.08,26.11,26.08,26.08,167000.0,26.08,26.11,26.08,26.08,167000.0
2010-10-04 10:55:00,26.09,26.09,26.02,26.03,229500.0,26.09,26.09,26.02,26.03,229500.0
2010-10-04 11:00:00,26.02,26.05,26.0,26.02,224700.0,26.02,26.05,26.0,26.02,224700.0
2010-10-04 11:05:00,26.02,26.04,25.95,25.95,208500.0,26.02,26.04,25.95,25.95,208500.0
2010-10-04 11:10:00,25.96,25.98,25.9,25.91,233100.0,25.96,25.98,25.9,25.91,233100.0
2010-10-04 11:15:00,25.92,25.92,25.8,25.84,488800.0,25.92,25.92,25.8,25.84,488800.0
2010-10-04 11:20:00,25.84,25.84,25.74,25.75,249400.0,25.84,25.84,25.74,25.75,249400.0
2010-10-04 11:25:00,25.75,25.76,25.7,25.74,166800.0,25.75,25.76,25.7,25.74,166800.0
2010-10-04 11:30:00,25.73,25.76,25.7,25.76,119600.0,25.73,25.76,25.7,25.76,119600.0
2010-10-04 11:35:00,25.76,25.81,25.76,25.78,122900.0,25.76,25.81,25.76,25.78,122900.0
2010-10-04 11:40:00,25.78,25.81,25.77,25.81,54500.0,25.78,25.81,25.77,25.81,54500.0
2010-10-04 11:45:00,25.81,25.84,25.8,25.83,90200.0,25.81,25.84,25.8,25.83,90200.0
2010-10-04 11:50:00,25.84,25.85,25.82,25.83,75400.0,25.84,25.85,25.82,25.83,75400.0
2010-10-04 11:55:00,25.83,25.84,25.76,25.77,91000.0,25.83,25.84,25.76,25.77,91000.0
2010-10-04 12:00:00,25.76,25.81,25.71,25.78,169600.0,25.76,25.81,25.71,25.78,169600.0
2010-10-04 12:05:00,25.78,25.8,25.72,25.76,120400.0,25.78,25.8,25.72,25.76,120400.0
2010-10-04 12:10:00,25.77,25.79,25.71,25.72,100700.0,25.77,25.79,25.71,25.72,100700.0
2010-10-04 12:15:00,25.72,25.76,25.71,25.75,64000.0,25.72,25.76,25.71,25.75,64000.0
2010-10-04 12:20:00,25.76,25.77,25.75,25.76,53600.0,25.76,25.77,25.75,25.76,53600.0
2010-10-04 12:25:00,25.76,25.78,25.74,25.74,97300.0,25.76,25.78,25.74,25.74,97300.0
2010-10-04 12:30:00,25.75,25.78,25.74,25.77,68600.0,25.75,25.78,25.74,25.77,68600.0
2010-10-04 12:35:00,25.77,25.8,25.74,25.76,83300.0,25.77,25.8,25.74,25.76,83300.0
2010-10-04 12:40:00,25.75,25.75,25.71,25.73,152400.0,25.75,25.75,25.71,25.73,152400.0
2010-10-04 12:45:00,25.73,25.73,25.7,25.73,105900.0,25.73,25.73,25.7,25.73,105900.0
2010-10-04 12:50:00,25.73,25.73,25.72,25.72,23700.0,25.73,25.73,25.72,25.72,23700.0
2010-10-04 12:55:00,25.73,25.76,25.71,25.75,163400.0,25.73,25.76,25.71,25.75,163400.0
2010-10-04 13:00:00,25.75,25.75,25.7,25.72,139400.0,25.75,25.75,25.7,25.72,139400.0
2010-10-04 13:05:00,25.73,25.74,25.72,25.72,54100.0,25.73,25.74,25.72,25.72,54100.0
2010-10-04 13:10:00,25.73,25.75,25.72,25.72,90700.0,25.73,25.75,25.72,25.72,90700.0
2010-10-04 13:15:00,25.73,25.75,25.72,25.72,73400.0,25.73,25.75,25.72,25.72,73400.0
2010-10-04 13:20:00,25.73,25.73,25.71,25.73,69800.0,25.73,25.73,25.71,25.73,69800.0
2010-10-04 13:25:00,25.73,25.74,25.71,25.72,69500.0,25.73,25.74,25.71,25.72,69500.0
2010-10-04 13:30:00,25.73,25.73,25.7,25.72,187100.0,25.73,25.73,25.7,25.72,187100.0
2010-10-04 13:35:00,25.72,25.72,25.65,25.68,305700.0,25.72,25.72,25.65,25.68,305700.0
2010-10-04 13:40:00,25.67,25.69,25.67,25.67,63400.0,25.67,25.69,25.67,25.67,63400.0
2010-10-04 13:45:00,25.67,25.67,25.65,25.65,86800.0,25.67,25.67,25.65,25.65,86800.0
2010-10-04 13:50:00,25.65,25.68,25.65,25.67,66700.0,25.65,25.68,25.65,25.67,66700.0
2010-10-04 13:55:00,25.67,25.68,25.65,25.67,49600.0,25.67,25.68,25.65,25.67,49600.0
2010-10-04 14:00:00,25.68,25.7,25.67,25.7,94700.0,25.68,25.7,25.67,25.7,94700.0
2010-10-04 14:05:00,25.69,25.72,25.68,25.69,183000.0,25.69,25.72,25.68,25.69,183000.0
2010-10-04 14:10:00,25.69,25.7,25.67,25.68,44300.0,25.69,25.7,25.67,25.68,44300.0
2010-10-04 14:15:00,25.67,25.69,25.65,25.66,68700.0,25.67,25.69,25.65,25.66,68700.0
2010-10-04 14:20:00,25.66,25.7,25.65,25.67,108800.0,25.66,25.7,25.65,25.67,108800.0
2010-10-04 14:25:00,25.66,25.67,25.63,25.66,91100.0,25.66,25.67,25.63,25.66,91100.0
2010-10-04 14:30:00,25.65,25.67,25.64,25.65,121400.0,25.65,25.67,25.64,25.65,121400.0
2010-10-04 14:35:00,25.65,25.7,25.65,25.69,122300.0,25.65,25.7,25.65,25.69,122300.0
2010-10-04 14:40:00,25.69,25.7,25.67,25.68,43100.0,25.69,25.7,25.67,25.68,43100.0
2010-10-04 14:45:00,25.68,25.69,25.66,25.66,99400.0,25.68,25.69,25.66,25.66,99400.0
2010-10-04 14:50:00,25.66,25.67,25.66,25.66,98600.0,25.66,25.67,25.66,25.66,98600.0
2010-10-04 14:55:00,25.67,25.67,25.63,25.65,198300.0,25.67,25.67,25.63,25.65,198300.0
2010-10-04 15:00:00,25.65,25.67,25.64,25.65,298700.0,25.65,25.67,25.64,25.65,298700.0
2010-10-04 15:05:00,25.64,25.65,25.61,25.63,108500.0,25.64,25.65,25.61,25.63,108500.0
2010-10-04 15:10:00,25.64,25.66,25.61,25.62,206900.0,25.64,25.66,25.61,25.62,206900.0
2010-10-04 15:15:00,25.61,25.62,25.59,25.59,237000.0,25.61,25.62,25.59,25.59,237000.0
2010-10-04 15:20:00,25.6,25.6,25.58,25.59,345700.0,25.6,25.6,25.58,25.59,345700.0
2010-10-04 15:25:00,25.6,25.6,25.56,25.58,381600.0,25.6,25.6,25.56,25.58,381600.0
2010-10-04 15:30:00,25.59,25.63,25.58,25.6,370700.0,25.59,25.63,25.58,25.6,370700.0
2010-10-04 15:35:00,25.6,25.61,25.57,25.59,253500.0,25.6,25.61,25.57,25.59,253500.0
2010-10-04 15:40:00,25.59,25.61,25.58,25.6,259600.0,25.59,25.61,25.58,25.6,259600.0
2010-10-04 15:45:00,25.6,25.61,25.59,25.6,259000.0,25.6,25.61,25.59,25.6,259000.0
2010-10-04 15:50:00,25.59,25.61,25.59,25.6,326100.0,25.59,25.61,25.59,25.6,326100.0
2010-10-04 15:55:00,25.6,25.63,25.6,25.61,672300.0,25.6,25.63,25.6,25.61,672300.0
2010-10-05 09:30:00,25.76,26.0,25.74,25.84,551800.0,25.76,26.0,25.74,25.84,551800.0
2010-10-05 09:35:00,25.83,25.85,25.7,25.71,262800.0,25.83,25.85,25.7,25.71,262800.0
2010-10-05 09:40:00,25.71,25.83,25.66,25.82,288900.0,25.71,25.83,25.66,25.82,288900.0
2010-10-05 09:45:00,25.82,25.88,25.75,25.82,270700.0,25.82,25.88,25.75,25.82,270700.0
2010-10-05 09:50:00,25.82,25.85,25.8,25.8,338900.0,25.82,25.85,25.8,25.8,338900.0
2010-10-05 09:55:00,25.79,25.86,25.77,25.85,257900.0,25.79,25.86,25.77,25.85,257900.0
2010-10-05 10:00:00,25.85,25.85,25.76,25.79,467200.0,25.85,25.85,25.76,25.79,467200.0
2010-10-05 10:05:00,25.79,25.81,25.76,25.77,233100.0,25.79,25.81,25.76,25.77,233100.0
2010-10-05 10:10:00,25.78,25.8,25.78,25.79,139600.0,25.78,25.8,25.78,25.79,139600.0
2010-10-05 10:15:00,25.79,25.8,25.71,25.73,217900.0,25.79,25.8,25.71,25.73,217900.0
2010-10-05 10:20:00,25.74,25.79,25.7,25.78,148500.0,25.74,25.79,25.7,25.78,148500.0
2010-10-05 10:25:00,25.78,25.78,25.72,25.75,194600.0,25.78,25.78,25.72,25.75,194600.0
2010-10-05 10:30:00,25.75,25.8,25.74,25.78,130600.0,25.75,25.8,25.74,25.78,130600.0
2010-10-05 10:35:00,25.78,25.8,25.77,25.78,274900.0,25.78,25.8,25.77,25.78,274900.0
2010-10-05 10:40:00,25.78,25.81,25.78,25.79,148800.0,25.78,25.81,25.78,25.79,148800.0
2010-10-05 10:45:00,25.79,25.81,25.77,25.77,372800.0,25.79,25.81,25.77,25.77,372800.0
2010-10-05 10:50:00,25.78,25.8,25.77,25.78,142200.0,25.78,25.8,25.77,25.78,142200.0
2010-10-05 10:55:00,25.78,25.79,25.76,25.78,424900.0,25.78,25.79,25.76,25.78,424900.0
2010-10-05 11:00:00,25.78,25.84,25.78,25.83,362200.0,25.78,25.84,25.78,25.83,362200.0
2010-10-05 11:05:00,25.83,25.91,25.82,25.87,318700.0,25.83,25.91,25.82,25.87,318700.0
2010-10-05 11:10:00,25.88,25.89,25.8,25.83,133000.0,25.88,25.89,25.8,25.83,133000.0
2010-10-05 11:15:00,25.82,25.87,25.82,25.86,103800.0,25.82,25.87,25.82,25.86,103800.0
2010-10-05 11:20:00,25.86,25.88,25.81,25.84,136100.0,25.86,25.88,25.81,25.84,136100.0
2010-10-05 11:25:00,25.85,25.85,25.81,25.81,77600.0,25.85,25.85,25.81,25.81,77600.0
2010-10-05 11:30:00,25.81,25.89,25.81,25.88,86200.0,25.81,25.89,25.81,25.88,86200.0
2010-10-05 11:35:00,25.87,25.9,25.85,25.9,181600.0,25.87,25.9,25.85,25.9,181600.0
2010-10-05 11:40:00,25.89,25.93,25.87,25.92,254900.0,25.89,25.93,25.87,25.92,254900.0
2010-10-05 11:45:00,25.93,25.93,25.86,25.92,132400.0,25.93,25.93,25.86,25.92,132400.0
2010-10-05 11:50:00,25.93,25.94,25.92,25.93,152300.0,25.93,25.94,25.92,25.93,152300.0
2010-10-05 11:55:00,25.93,25.95,25.85,25.85,228400.0,25.93,25.95,25.85,25.85,228400.0
2010-10-05 12:00:00,25.85,25.89,25.85,25.85,161800.0,25.85,25.89,25.85,25.85,161800.0
2010-10-05 12:05:00,25.86,25.87,25.8,25.84,224200.0,25.86,25.87,25.8,25.84,224200.0
2010-10-05 12:10:00,25.84,25.91,25.83,25.91,216700.0,25.84,25.91,25.83,25.91,216700.0
2010-10-05 12:15:00,25.9,25.92,25.89,25.92,56600.0,25.9,25.92,25.89,25.92,56600.0
2010-10-05 12:20:00,25.92,25.92,25.86,25.89,65200.0,25.92,25.92,25.86,25.89,65200.0
2010-10-05 12:25:00,25.89,25.97,25.89,25.96,101700.0,25.89,25.97,25.89,25.96,101700.0
2010-10-05 12:30:00,25.96,25.98,25.95,25.97,80400.0,25.96,25.98,25.95,25.97,80400.0
2010-10-05 12:35:00,25.98,26.0,25.96,26.0,77800.0,25.98,26.0,25.96,26.0,77800.0
2010-10-05 12:40:00,26.0,26.0,25.95,25.97,113400.0,26.0,26.0,25.95,25.97,113400.0
2010-10-05 12:45:00,25.96,25.97,25.92,25.92,76300.0,25.96,25.97,25.92,25.92,76300.0
2010-10-05 12:50:00,25.92,25.95,25.85,25.85,132000.0,25.92,25.95,25.85,25.85,132000.0
2010-10-05 12:55:00,25.86,25.88,25.84,25.88,155400.0,25.86,25.88,25.84,25.88,155400.0
2010-10-05 13:00:00,25.88,25.93,25.87,25.87,117800.0,25.88,25.93,25.87,25.87,117800.0
2010-10-05 13:05:00,25.88,25.95,25.88,25.95,135000.0,25.88,25.95,25.88,25.95,135000.0
2010-10-05 13:10:00,25.94,25.97,25.93,25.95,64100.0,25.94,25.97,25.93,25.95,64100.0
2010-10-05 13:15:00,25.94,25.95,25.89,25.9,81200.0,25.94,25.95,25.89,25.9,81200.0
2010-10-05 13:20:00,25.9,25.91,25.88,25.88,40000.0,25.9,25.91,25.88,25.88,40000.0
2010-10-05 13:25:00,25.89,25.89,25.83,25.83,131000.0,25.89,25.89,25.83,25.83,131000.0
2010-10-05 13:30:00,25.83,25.84,25.82,25.84,110200.0,25.83,25.84,25.82,25.84,110200.0
2010-10-05 13:35:00,25.84,25.84,25.83,25.84,36900.0,25.84,25.84,25.83,25.84,36900.0
2010-10-05 13:40:00,25.83,25.86,25.83,25.85,67000.0,25.83,25.86,25.83,25.85,67000.0
2010-10-05 13:45:00,25.86,25.88,25.85,25.85,29300.0,25.86,25.88,25.85,25.85,29300.0
2010-10-05 13:50:00,25.86,25.86,25.84,25.86,79400.0,25.86,25.86,25.84,25.86,79400.0
2010-10-05 13:55:00,25.86,25.9,25.85,25.87,70600.0,25.86,25.9,25.85,25.87,70600.0
2010-10-05 14:00:00,25.86,25.92,25.86,25.92,132600.0,25.86,25.92,25.86,25.92,132600.0
2010-10-05 14:05:00,25.91,25.94,25.85,25.9,174500.0,25.91,25.94,25.85,25.9,174500.0
2010-10-05 14:10:00,25.89,25.92,25.88,25.92,55700.0,25.89,25.92,25.88,25.92,55700.0
2010-10-05 14:15:00,25.93,25.94,25.92,25.92,86800.0,25.93,25.94,25.92,25.92,86800.0
2010-10-05 14:20:00,25.92,25.94,25.9,25.9,75900.0,25.92,25.94,25.9,25.9,75900.0
2010-10-05 14:25:00,25.89,25.91,25.88,25.9,64100.0,25.89,25.91,25.88,25.9,64100.0
2010-10-05 14:30:00,25.9,25.95,25.9,25.93,154300.0,25.9,25.95,25.9,25.93,154300.0
2010-10-05 14:35:00,25.93,25.94,25.88,25.89,113100.0,25.93,25.94,25.88,25.89,113100.0
2010-10-05 14:40:00,25.88,25.9,25.87,25.88,55500.0,25.88,25.9,25.87,25.88,55500.0
2010-10-05 14:45:00,25.88,25.89,25.87,25.88,56400.0,25.88,25.89,25.87,25.88,56400.0
2010-10-05 14:50:00,25.87,25.9,25.87,25.89,109000.0,25.87,25.9,25.87,25.89,109000.0
2010-10-05 14:55:00,25.89,25.95,25.89,25.92,184000.0,25.89,25.95,25.89,25.92,184000.0
2010-10-05 15:00:00,25.93,25.94,25.92,25.94,55800.0,25.93,25.94,25.92,25.94,55800.0
2010-10-05 15:05:00,25.94,25.95,25.92,25.93,49900.0,25.94,25.95,25.92,25.93,49900.0
2010-10-05 15:10:00,25.93,25.99,25.93,25.98,131700.0,25.93,25.99,25.93,25.98,131700.0
2010-10-05 15:15:00,25.98,26.0,25.97,25.99,120800.0,25.98,26.0,25.97,25.99,120800.0
2010-10-05 15:20:00,25.99,26.0,25.94,25.94,205300.0,25.99,26.0,25.94,25.94,205300.0
2010-10-05 15:25:00,25.94,25.94,25.89,25.89,188500.0,25.94,25.94,25.89,25.89,188500.0
2010-10-05 15:30:00,25.9,25.91,25.84,25.85,277900.0,25.9,25.91,25.84,25.85,277900.0
2010-10-05 15:35:00,25.86,25.88,25.83,25.85,312600.0,25.86,25.88,25.83,25.85,312600.0
2010-10-05 15:40:00,25.84,25.87,25.83,25.85,314300.0,25.84,25.87,25.83,25.85,314300.0
2010-10-05 15:45:00,25.85,25.85,25.84,25.85,244900.0,25.85,25.85,25.84,25.85,244900.0
2010-10-05 15:50:00,25.85,25.86,25.8,25.81,539700.0,25.85,25.86,25.8,25.81,539700.0
2010-10-05 15:55:00,25.8,25.82,25.77,25.8,463300.0,25.8,25.82,25.77,25.8,463300.0
2010-10-06 09:30:00,25.98,26.1,25.91,26.08,674000.0,25.98,26.1,25.91,26.08,674000.0
2010-10-06 09:35:00,26.08,26.1,25.93,25.94,338500.0,26.08,26.1,25.93,25.94,338500.0
2010-10-06 09:40:00,25.95,25.98,25.91,25.97,181800.0,25.95,25.98,25.91,25.97,181800.0
2010-10-06 09:45:00,25.97,25.99,25.92,25.98,133100.0,25.97,25.99,25.92,25.98,133100.0
2010-10-06 09:50:00,25.99,26.0,25.97,25.98,221900.0,25.99,26.0,25.97,25.98,221900.0
2010-10-06 09:55:00,25.98,26.0,25.97,25.99,343600.0,25.98,26.0,25.97,25.99,343600.0
2010-10-06 10:00:00,25.99,26.0,25.99,26.0,100400.0,25.99,26.0,25.99,26.0,100400.0
2010-10-06 10:05:00,26.0,26.0,25.99,26.0,136200.0,26.0,26.0,25.99,26.0,136200.0
2010-10-06 10:10:00,25.99,26.0,25.99,26.0,122400.0,25.99,26.0,25.99,26.0,122400.0
2010-10-06 10:15:00,26.0,26.0,25.94,25.95,198600.0,26.0,26.0,25.94,25.95,198600.0
2010-10-06 10:20:00,25.95,25.96,25.87,25.88,183100.0,25.95,25.96,25.87,25.88,183100.0
2010-10-06 10:25:00,25.87,25.88,25.85,25.88,127400.0,25.87,25.88,25.85,25.88,127400.0
2010-10-06 10:30:00,25.88,25.88,25.82,25.88,339300.0,25.88,25.88,25.82,25.88,339300.0
2010-10-06 10:35:00,25.87,25.89,25.83,25.88,110400.0,25.87,25.89,25.83,25.88,110400.0
2010-10-06 10:40:00,25.88,25.93,25.86,25.93,207600.0,25.88,25.93,25.86,25.93,207600.0
2010-10-06 10:45:00,25.93,25.93,25.91,25.92,71800.0,25.93,25.93,25.91,25.92,71800.0
2010-10-06 10:50:00,25.92,25.95,25.88,25.89,124900.0,25.92,25.95,25.88,25.89,124900.0
2010-10-06 10:55:00,25.89,25.89,25.82,25.83,127100.0,25.89,25.89,25.82,25.83,127100.0
2010-10-06 11:00:00,25.85,25.87,25.83,25.85,193300.0,25.85,25.87,25.83,25.85,193300.0
2010-10-06 11:05:00,25.85,25.86,25.83,25.83,159900.0,25.85,25.86,25.83,25.83,159900.0
2010-10-06 11:10:00,25.84,25.91,25.83,25.91,125800.0,25.84,25.91,25.83,25.91,125800.0
2010-10-06 11:15:00,25.91,25.93,25.89,25.9,130800.0,25.91,25.93,25.89,25.9,130800.0
2010-10-06 11:20:00,25.9,25.95,25.88,25.95,155000.0,25.9,25.95,25.88,25.95,155000.0
2010-10-06 11:25:00,25.95,25.97,25.9,25.92,193400.0,25.95,25.97,25.9,25.92,193400.0
2010-10-06 11:30:00,25.92,25.98,25.92,25.98,207600.0,25.92,25.98,25.92,25.98,207600.0
2010-10-06 11:35:00,25.98,26.0,25.96,25.98,101300.0,25.98,26.0,25.96,25.98,101300.0
2010-10-06 11:40:00,25.98,25.98,25.94,25.95,86100.0,25.98,25.98,25.94,25.95,86100.0
2010-10-06 11:45:00,25.95,25.95,25.85,25.88,192900.0,25.95,25.95,25.85,25.88,192900.0
2010-10-06 11:50:00,25.89,25.89,25.87,25.88,46500.0,25.89,25.89,25.87,25.88,46500.0
2010-10-06 11:55:00,25.88,25.88,25.86,25.87,64700.0,25.88,25.88,25.86,25.87,64700.0
2010-10-06 12:00:00,25.87,25.88,25.86,25.88,63800.0,25.87,25.88,25.86,25.88,63800.0
2010-10-06 12:05:00,25.88,25.88,25.86,25.87,67000.0,25.88,25.88,25.86,25.87,67000.0
2010-10-06 12:10:00,25.87,25.87,25.79,25.79,171400.0,25.87,25.87,25.79,25.79,171400.0
2010-10-06 12:15:00,25.79,25.8,25.7,25.7,326700.0,25.79,25.8,25.7,25.7,326700.0
2010-10-06 12:20:00,25.7,25.71,25.65,25.66,167200.0,25.7,25.71,25.65,25.66,167200.0
2010-10-06 12:25:00,25.65,25.66,25.55,25.58,300200.0,25.65,25.66,25.55,25.58,300200.0
2010-10-06 12:30:00,25.58,25.62,25.58,25.62,105200.0,25.58,25.62,25.58,25.62,105200.0
2010-10-06 12:35:00,25.62,25.69,25.61,25.65,125200.0,25.62,25.69,25.61,25.65,125200.0
2010-10-06 12:40:00,25.66,25.67,25.64,25.64,87700.0,25.66,25.67,25.64,25.64,87700.0
2010-10-06 12:45:00,25.63,25.66,25.63,25.64,79300.0,25.63,25.66,25.63,25.64,79300.0
2010-10-06 12:50:00,25.64,25.66,25.63,25.64,67700.0,25.64,25.66,25.63,25.64,67700.0
2010-10-06 12:55:00,25.64,25.65,25.6,25.62,83200.0,25.64,25.65,25.6,25.62,83200.0
2010-10-06 13:00:00,25.63,25.63,25.59,25.59,112400.0,25.63,25.63,25.59,25.59,112400.0
2010-10-06 13:05:00,25.59,25.6,25.58,25.58,53900.0,25.59,25.6,25.58,25.58,53900.0
2010-10-06 13:10:00,25.59,25.6,25.58,25.59,76100.0,25.59,25.6,25.58,25.59,76100.0
2010-10-06 13:15:00,25.59,25.61,25.53,25.54,210500.0,25.59,25.61,25.53,25.54,210500.0
2010-10-06 13:20:00,25.53,25.55,25.51,25.52,146800.0,25.53,25.55,25.51,25.52,146800.0
2010-10-06 13:25:00,25.52,25.53,25.5,25.52,96200.0,25.52,25.53,25.5,25.52,96200.0
2010-10-06 13:30:00,25.52,25.56,25.52,25.56,77700.0,25.52,25.56,25.52,25.56,77700.0
2010-10-06 13:35:00,25.56,25.61,25.55,25.6,71200.0,25.56,25.61,25.55,25.6,71200.0
2010-10-06 13:40:00,25.61,25.61,25.58,25.6,57800.0,25.61,25.61,25.58,25.6,57800.0
2010-10-06 13:45:00,25.59,25.6,25.55,25.55,92700.0,25.59,25.6,25.55,25.55,92700.0
2010-10-06 13:50:00,25.55,25.55,25.52,25.54,120400.0,25.55,25.55,25.52,25.54,120400.0
2010-10-06 13:55:00,25.54,25.56,25.52,25.55,171200.0,25.54,25.56,25.52,25.55,171200.0
2010-10-06 14:00:00,25.54,25.56,25.53,25.55,129400.0,25.54,25.56,25.53,25.55,129400.0
2010-10-06 14:05:00,25.54,25.56,25.53,25.54,117800.0,25.54,25.56,25.53,25.54,117800.0
2010-10-06 14:10:00,25.54,25.54,25.51,25.52,131300.0,25.54,25.54,25.51,25.52,131300.0
2010-10-06 14:15:00,25.52,25.53,25.5,25.51,134500.0,25.52,25.53,25.5,25.51,134500.0
2010-10-06 14:20:00,25.51,25.55,25.51,25.55,69000.0,25.51,25.55,25.51,25.55,69000.0
2010-10-06 14:25:00,25.55,25.58,25.54,25.58,118700.0,25.55,25.58,25.54,25.58,118700.0
2010-10-06 14:30:00,25.57,25.6,25.57,25.6,180500.0,25.57,25.6,25.57,25.6,180500.0
2010-10-06 14:35:00,25.59,25.6,25.58,25.6,124100.0,25.59,25.6,25.58,25.6,124100.0
2010-10-06 14:40:00,25.6,25.6,25.56,25.57,141200.0,25.6,25.6,25.56,25.57,141200.0
2010-10-06 14:45:00,25.58,25.6,25.57,25.6,111400.0,25.58,25.6,25.57,25.6,111400.0
2010-10-06 14:50:00,25.6,25.63,25.59,25.62,142200.0,25.6,25.63,25.59,25.62,142200.0
2010-10-06 14:55:00,25.63,25.64,25.62,25.64,139300.0,25.63,25.64,25.62,25.64,139300.0
2010-10-06 15:00:00,25.64,25.64,25.61,25.62,100200.0,25.64,25.64,25.61,25.62,100200.0
2010-10-06 15:05:00,25.62,25.63,25.58,25.59,123100.0,25.62,25.63,25.58,25.59,123100.0
2010-10-06 15:10:00,25.59,25.6,25.55,25.59,116000.0,25.59,25.6,25.55,25.59,116000.0
2010-10-06 15:15:00,25.6,25.6,25.55,25.56,103600.0,25.6,25.6,25.55,25.56,103600.0
2010-10-06 15:20:00,25.56,25.62,25.55,25.6,136300.0,25.56,25.62,25.55,25.6,136300.0
2010-10-06 15:25:00,25.6,25.63,25.6,25.63,103200.0,25.6,25.63,25.6,25.63,103200.0
2010-10-06 15:30:00,25.62,25.64,25.59,25.61,151200.0,25.62,25.64,25.59,25.61,151200.0
2010-10-06 15:35:00,25.62,25.64,25.59,25.63,147100.0,25.62,25.64,25.59,25.63,147100.0
2010-10-06 15:40:00,25.64,25.69,25.63,25.68,202500.0,25.64,25.69,25.63,25.68,202500.0
2010-10-06 15:45:00,25.67,25.72,25.67,25.71,222000.0,25.67,25.72,25.67,25.71,222000.0
2010-10-06 15:50:00,25.72,25.73,25.69,25.69,263500.0,25.72,25.73,25.69,25.69,263500.0
2010-10-06 15:55:00,25.69,25.73,25.69,25.73,319600.0,25.69,25.73,25.69,25.73,319600.0
2010-10-07 09:30:00,25.82,25.86,25.72,25.78,170900.0,25.82,25.86,25.72,25.78,170900.0
2010-10-07 09:35:00,25.78,25.8,25.67,25.71,157600.0,25.78,25.8,25.67,25.71,157600.0
2010-10-07 09:40:00,25.72,25.72,25.62,25.65,123900.0,25.72,25.72,25.62,25.65,123900.0
2010-10-07 09:45:00,25.65,25.68,25.51,25.54,223000.0,25.65,25.68,25.51,25.54,223000.0
2010-10-07 09:50:00,25.54,25.61,25.51,25.52,192300.0,25.54,25.61,25.51,25.52,192300.0
2010-10-07 09:55:00,25.52,25.59,25.52,25.57,173400.0,25.52,25.59,25.52,25.57,173400.0
2010-10-07 10:00:00,25.57,25.58,25.52,25.57,162800.0,25.57,25.58,25.52,25.57,162800.0
2010-10-07 10:05:00,25.57,25.57,25.5,25.5,417500.0,25.57,25.57,25.5,25.5,417500.0
2010-10-07 10:10:00,25.5,25.51,25.46,25.48,402000.0,25.5,25.51,25.46,25.48,402000.0
2010-10-07 10:15:00,25.47,25.5,25.45,25.48,376700.0,25.47,25.5,25.45,25.48,376700.0
2010-10-07 10:20:00,25.48,25.66,25.48,25.64,498500.0,25.48,25.66,25.48,25.64,498500.0
2010-10-07 10:25:00,25.63,25.67,25.6,25.66,163000.0,25.63,25.67,25.6,25.66,163000.0
2010-10-07 10:30:00,25.66,25.67,25.62,25.66,266500.0,25.66,25.67,25.62,25.66,266500.0
2010-10-07 10:35:00,25.66,25.69,25.59,25.62,300800.0,25.66,25.69,25.59,25.62,300800.0
2010-10-07 10:40:00,25.62,25.62,25.56,25.58,253200.0,25.62,25.62,25.56,25.58,253200.0
2010-10-07 10:45:00,25.59,25.63,25.58,25.63,82000.0,25.59,25.63,25.58,25.63,82000.0
2010-10-07 10:50:00,25.63,25.64,25.58,25.59,141300.0,25.63,25.64,25.58,25.59,141300.0
2010-10-07 10:55:00,25.58,25.62,25.57,25.59,88500.0,25.58,25.62,25.57,25.59,88500.0
2010-10-07 11:00:00,25.58,25.62,25.58,25.62,80500.0,25.58,25.62,25.58,25.62,80500.0
2010-10-07 11:05:00,25.62,25.64,25.58,25.63,77900.0,25.62,25.64,25.58,25.63,77900.0
2010-10-07 11:10:00,25.63,25.64,25.61,25.64,84100.0,25.63,25.64,25.61,25.64,84100.0
2010-10-07 11:15:00,25.64,25.66,25.59,25.59,104300.0,25.64,25.66,25.59,25.59,104300.0
2010-10-07 11:20:00,25.59,25.65,25.59,25.65,75900.0,25.59,25.65,25.59,25.65,75900.0
2010-10-07 11:25:00,25.64,25.67,25.63,25.65,63100.0,25.64,25.67,25.63,25.65,63100.0
2010-10-07 11:30:00,25.64,25.69,25.63,25.67,107500.0,25.64,25.69,25.63,25.67,107500.0
2010-10-07 11:35:00,25.68,25.69,25.65,25.66,110600.0,25.68,25.69,25.65,25.66,110600.0
2010-10-07 11:40:00,25.67,25.71,25.67,25.69,107000.0,25.67,25.71,25.67,25.69,107000.0
2010-10-07 11:45:00,25.69,25.69,25.63,25.64,92300.0,25.69,25.69,25.63,25.64,92300.0
2010-10-07 11:50:00,25.64,25.65,25.58,25.59,122200.0,25.64,25.65,25.58,25.59,122200.0
2010-10-07 11:55:00,25.6,25.63,25.57,25.62,70500.0,25.6,25.63,25.57,25.62,70500.0
2010-10-07 12:00:00,25.62,25.65,25.61,25.64,125500.0,25.62,25.65,25.61,25.64,125500.0
2010-10-07 12:05:00,25.63,25.65,25.6,25.62,122100.0,25.63,25.65,25.6,25.62,122100.0
2010-10-07 12:10:00,25.62,25.65,25.59,25.64,106200.0,25.62,25.65,25.59,25.64,106200.0
2010-10-07 12:15:00,25.64,25.65,25.63,25.65,83700.0,25.64,25.65,25.63,25.65,83700.0
2010-10-07 12:20:00,25.65,25.7,25.64,25.68,328600.0,25.65,25.7,25.64,25.68,328600.0
2010-10-07 12:25:00,25.69,25.71,25.66,25.68,198500.0,25.69,25.71,25.66,25.68,198500.0
2010-10-07 12:30:00,25.68,25.69,25.63,25.64,166700.0,25.68,25.69,25.63,25.64,166700.0
2010-10-07 12:35:00,25.64,25.66,25.6,25.66,92000.0,25.64,25.66,25.6,25.66,92000.0
2010-10-07 12:40:00,25.66,25.66,25.62,25.64,117400.0,25.66,25.66,25.62,25.64,117400.0
2010-10-07 12:45:00,25.64,25.65,25.63,25.64,49100.0,25.64,25.65,25.63,25.64,49100.0
2010-10-07 12:50:00,25.64,25.65,25.62,25.64,58900.0,25.64,25.65,25.62,25.64,58900.0
2010-10-07 12:55:00,25.64,25.65,25.63,25.64,22200.0,25.64,25.65,25.63,25.64,22200.0
2010-10-07 13:00:00,25.65,25.65,25.64,25.65,74600.0,25.65,25.65,25.64,25.65,74600.0
2010-10-07 13:05:00,25.65,25.71,25.65,25.7,202400.0,25.65,25.71,25.65,25.7,202400.0
2010-10-07 13:10:00,25.71,25.73,25.68,25.69,114400.0,25.71,25.73,25.68,25.69,114400.0
2010-10-07 13:15:00,25.69,25.7,25.66,25.69,64500.0,25.69,25.7,25.66,25.69,64500.0
2010-10-07 13:20:00,25.69,25.71,25.65,25.66,65600.0,25.69,25.71,25.65,25.66,65600.0
2010-10-07 13:25:00,25.66,25.68,25.65,25.68,40600.0,25.66,25.68,25.65,25.68,40600.0
2010-10-07 13:30:00,25.67,25.71,25.67,25.7,33200.0,25.67,25.71,25.67,25.7,33200.0
2010-10-07 13:35:00,25.71,25.71,25.65,25.69,77800.0,25.71,25.71,25.65,25.69,77800.0
2010-10-07 13:40:00,25.69,25.71,25.68,25.71,67400.0,25.69,25.71,25.68,25.71,67400.0
2010-10-07 13:45:00,25.71,25.73,25.68,25.71,81400.0,25.71,25.73,25.68,25.71,81400.0
2010-10-07 13:50:00,25.71,25.75,25.7,25.7,163300.0,25.71,25.75,25.7,25.7,163300.0
2010-10-07 13:55:00,25.71,25.8,25.71,25.74,184700.0,25.71,25.8,25.71,25.74,184700.0
2010-10-07 14:00:00,25.75,25.77,25.7,25.71,134700.0,25.75,25.77,25.7,25.71,134700.0
2010-10-07 14:05:00,25.71,25.74,25.67,25.74,120600.0,25.71,25.74,25.67,25.74,120600.0
2010-10-07 14:10:00,25.74,25.8,25.74,25.79,122400.0,25.74,25.8,25.74,25.79,122400.0
2010-10-07 14:15:00,25.79,25.86,25.79,25.84,221900.0,25.79,25.86,25.79,25.84,221900.0
2010-10-07 14:20:00,25.83,25.86,25.81,25.82,168200.0,25.83,25.86,25.81,25.82,168200.0
2010-10-07 14:25:00,25.82,25.82,25.8,25.8,69900.0,25.82,25.82,25.8,25.8,69900.0
2010-10-07 14:30:00,25.8,25.82,25.79,25.8,93000.0,25.8,25.82,25.79,25.8,93000.0
2010-10-07 14:35:00,25.8,25.85,25.79,25.85,89000.0,25.8,25.85,25.79,25.85,89000.0
2010-10-07 14:40:00,25.85,25.85,25.79,25.8,185600.0,25.85,25.85,25.79,25.8,185600.0
2010-10-07 14:45:00,25.81,25.81,25.77,25.79,86100.0,25.81,25.81,25.77,25.79,86100.0
2010-10-07 14:50:00,25.79,25.8,25.77,25.8,133300.0,25.79,25.8,25.77,25.8,133300.0
2010-10-07 14:55:00,25.8,26.32,25.79,26.24,2412600.0,25.8,26.32,25.79,26.24,2412600.0
2010-10-07 15:00:00,26.26,26.8,26.14,26.78,6098000.0,26.26,26.8,26.14,26.78,6098000.0
2010-10-07 15:05:00,26.78,30.0,26.74,26.85,3279700.0,26.78,30.0,26.74,26.85,3279700.0
2010-10-07 15:10:00,26.84,27.67,26.82,27.65,3468200.0,26.84,27.67,26.82,27.65,3468200.0
2010-10-07 15:15:00,27.65,28.07,27.43,27.89,6496000.0,27.65,28.07,27.43,27.89,6496000.0
2010-10-07 15:20:00,27.89,28.28,27.83,28.08,4456500.0,27.89,28.28,27.83,28.08,4456500.0
2010-10-07 15:25:00,28.07,28.16,27.79,27.86,3835700.0,28.07,28.16,27.79,27.86,3835700.0
2010-10-07 15:30:00,27.86,27.87,27.63,27.73,2998800.0,27.86,27.87,27.63,27.73,2998800.0
2010-10-07 15:35:00,27.73,27.81,27.58,27.58,2288000.0,27.73,27.81,27.58,27.58,2288000.0
2010-10-07 15:40:00,27.58,27.99,27.48,27.99,3151200.0,27.58,27.99,27.48,27.99,3151200.0
2010-10-07 15:45:00,27.98,28.37,27.94,28.32,4453500.0,27.98,28.37,27.94,28.32,4453500.0
2010-10-07 15:50:00,28.31,28.84,28.25,28.77,5902300.0,28.31,28.84,28.25,28.77,5902300.0
2010-10-07 15:55:00,28.78,28.9,28.57,28.7,6179200.0,28.78,28.9,28.57,28.7,6179200.0
2010-10-08 09:30:00,27.52,27.6,27.06,27.16,2600100.0,27.52,27.6,27.06,27.16,2600100.0
2010-10-08 09:35:00,27.17,27.25,26.96,27.09,2403600.0,27.17,27.25,26.96,27.09,2403600.0
2010-10-08 09:40:00,27.09,27.21,26.9,26.96,1644600.0,27.09,27.21,26.9,26.96,1644600.0
2010-10-08 09:45:00,26.96,27.04,26.86,26.99,1710700.0,26.96,27.04,26.86,26.99,1710700.0
2010-10-08 09:50:00,27.0,27.12,26.95,27.04,1200500.0,27.0,27.12,26.95,27.04,1200500.0
2010-10-08 09:55:00,27.04,27.08,26.87,27.01,942400.0,27.04,27.08,26.87,27.01,942400.0
2010-10-08 10:00:00,27.01,27.03,26.95,26.99,860200.0,27.01,27.03,26.95,26.99,860200.0
2010-10-08 10:05:00,26.99,27.05,26.97,26.98,1147600.0,26.99,27.05,26.97,26.98,1147600.0
2010-10-08 10:10:00,26.98,27.07,26.93,27.06,1120900.0,26.98,27.07,26.93,27.06,1120900.0
2010-10-08 10:15:00,27.06,27.15,27.0,27.02,877100.0,27.06,27.15,27.0,27.02,877100.0
2010-10-08 10:20:00,27.02,27.02,26.93,26.95,698800.0,27.02,27.02,26.93,26.95,698800.0
2010-10-08 10:25:00,26.95,27.08,26.93,27.02,516500.0,26.95,27.08,26.93,27.02,516500.0
2010-10-08 10:30:00,27.02,27.07,26.98,27.04,419900.0,27.02,27.07,26.98,27.04,419900.0
2010-10-08 10:35:00,27.06,27.18,27.04,27.1,587000.0,27.06,27.18,27.04,27.1,587000.0
2010-10-08 10:40:00,27.1,27.1,26.98,27.02,495900.0,27.1,27.1,26.98,27.02,495900.0
2010-10-08 10:45:00,27.02,27.03,26.93,26.96,569300.0,27.02,27.03,26.93,26.96,569300.0
2010-10-08 10:50:00,26.96,27.05,26.93,27.03,386500.0,26.96,27.05,26.93,27.03,386500.0
2010-10-08 10:55:00,27.02,27.05,26.98,27.03,350100.0,27.02,27.05,26.98,27.03,350100.0
2010-10-08 11:00:00,27.04,27.05,27.01,27.03,337300.0,27.04,27.05,27.01,27.03,337300.0
2010-10-08 11:05:00,27.02,27.1,27.01,27.09,324400.0,27.02,27.1,27.01,27.09,324400.0
2010-10-08 11:10:00,27.09,27.19,27.06,27.07,397200.0,27.09,27.19,27.06,27.07,397200.0
2010-10-08 11:15:00,27.06,27.18,27.06,27.17,278700.0,27.06,27.18,27.06,27.17,278700.0
2010-10-08 11:20:00,27.18,27.2,27.15,27.19,201500.0,27.18,27.2,27.15,27.19,201500.0
2010-10-08 11:25:00,27.18,27.25,27.17,27.21,424000.0,27.18,27.25,27.17,27.21,424000.0
2010-10-08 11:30:00,27.21,27.28,27.19,27.27,635900.0,27.21,27.28,27.19,27.27,635900.0
2010-10-08 11:35:00,27.27,27.36,27.26,27.35,606600.0,27.27,27.36,27.26,27.35,606600.0
2010-10-08 11:40:00,27.36,27.41,27.31,27.34,445200.0,27.36,27.41,27.31,27.34,445200.0
2010-10-08 11:45:00,27.34,27.41,27.32,27.36,444000.0,27.34,27.41,27.32,27.36,444000.0
2010-10-08 11:50:00,27.36,27.42,27.34,27.35,274300.0,27.36,27.42,27.34,27.35,274300.0
2010-10-08 11:55:00,27.35,27.47,27.34,27.44,294900.0,27.35,27.47,27.34,27.44,294900.0
2010-10-08 12:00:00,27.44,27.45,27.28,27.28,384700.0,27.44,27.45,27.28,27.28,384700.0
2010-10-08 12:05:00,27.28,27.3,27.22,27.26,392200.0,27.28,27.3,27.22,27.26,392200.0
2010-10-08 12:10:00,27.25,27.3,27.25,27.3,361300.0,27.25,27.3,27.25,27.3,361300.0
2010-10-08 12:15:00,27.3,27.39,27.25,27.36,439600.0,27.3,27.39,27.25,27.36,439600.0
2010-10-08 12:20:00,27.36,27.41,27.33,27.4,440200.0,27.36,27.41,27.33,27.4,440200.0
2010-10-08 12:25:00,27.4,27.43,27.39,27.4,248900.0,27.4,27.43,27.39,27.4,248900.0
2010-10-08 12:30:00,27.4,27.47,27.4,27.46,183700.0,27.4,27.47,27.4,27.46,183700.0
2010-10-08 12:35:00,27.47,27.5,27.45,27.48,583400.0,27.47,27.5,27.45,27.48,583400.0
2010-10-08 12:40:00,27.49,27.65,27.48,27.63,621400.0,27.49,27.65,27.48,27.63,621400.0
2010-10-08 12:45:00,27.63,27.63,27.5,27.54,445200.0,27.63,27.63,27.5,27.54,445200.0
2010-10-08 12:50:00,27.53,27.54,27.44,27.45,592700.0,27.53,27.54,27.44,27.45,592700.0
2010-10-08 12:55:00,27.44,27.46,27.36,27.41,338200.0,27.44,27.46,27.36,27.41,338200.0
2010-10-08 13:00:00,27.42,27.45,27.37,27.41,143100.0,27.42,27.45,27.37,27.41,143100.0
2010-10-08 13:05:00,27.41,27.44,27.39,27.42,86800.0,27.41,27.44,27.39,27.42,86800.0
2010-10-08 13:10:00,27.41,27.42,27.32,27.36,390200.0,27.41,27.42,27.32,27.36,390200.0
2010-10-08 13:15:00,27.35,27.37,27.33,27.34,199300.0,27.35,27.37,27.33,27.34,199300.0
2010-10-08 13:20:00,27.34,27.35,27.26,27.26,376200.0,27.34,27.35,27.26,27.26,376200.0
2010-10-08 13:25:00,27.26,27.33,27.23,27.25,271100.0,27.26,27.33,27.23,27.25,271100.0
2010-10-08 13:30:00,27.26,27.27,27.15,27.2,360000.0,27.26,27.27,27.15,27.2,360000.0
2010-10-08 13:35:00,27.2,27.2,27.08,27.12,392300.0,27.2,27.2,27.08,27.12,392300.0
2010-10-08 13:40:00,27.12,27.18,27.09,27.11,304100.0,27.12,27.18,27.09,27.11,304100.0
2010-10-08 13:45:00,27.11,27.12,27.04,27.12,300200.0,27.11,27.12,27.04,27.12,300200.0
2010-10-08 13:50:00,27.12,27.14,27.06,27.08,275900.0,27.12,27.14,27.06,27.08,275900.0
2010-10-08 13:55:00,27.07,27.09,27.03,27.07,249600.0,27.07,27.09,27.03,27.07,249600.0
2010-10-08 14:00:00,27.08,27.13,27.04,27.09,231200.0,27.08,27.13,27.04,27.09,231200.0
2010-10-08 14:05:00,27.08,27.1,26.95,26.97,562200.0,27.08,27.1,26.95,26.97,562200.0
2010-10-08 14:10:00,26.98,27.01,26.95,26.99,400400.0,26.98,27.01,26.95,26.99,400400.0
2010-10-08 14:15:00,26.99,27.04,26.98,27.01,223200.0,26.99,27.04,26.98,27.01,223200.0
2010-10-08 14:20:00,27.01,27.11,27.01,27.11,255200.0,27.01,27.11,27.01,27.11,255200.0
2010-10-08 14:25:00,27.1,27.11,27.04,27.07,199400.0,27.1,27.11,27.04,27.07,199400.0
2010-10-08 14:30:00,27.07,27.1,27.0,27.02,258800.0,27.07,27.1,27.0,27.02,258800.0
2010-10-08 14:35:00,27.02,27.07,27.0,27.04,240700.0,27.02,27.07,27.0,27.04,240700.0
2010-10-08 14:40:00,27.04,27.04,26.98,27.02,334700.0,27.04,27.04,26.98,27.02,334700.0
2010-10-08 14:45:00,27.02,27.03,26.98,27.0,411500.0,27.02,27.03,26.98,27.0,411500.0
2010-10-08 14:50:00,26.99,27.04,26.98,27.03,276100.0,26.99,27.04,26.98,27.03,276100.0
2010-10-08 14:55:00,27.02,27.1,27.02,27.08,353800.0,27.02,27.1,27.02,27.08,353800.0
2010-10-08 15:00:00,27.07,27.16,27.07,27.16,412200.0,27.07,27.16,27.07,27.16,412200.0
2010-10-08 15:05:00,27.16,27.16,27.08,27.13,362800.0,27.16,27.16,27.08,27.13,362800.0
2010-10-08 15:10:00,27.12,27.13,27.07,27.1,290100.0,27.12,27.13,27.07,27.1,290100.0
2010-10-08 15:15:00,27.1,27.1,27.0,27.01,317800.0,27.1,27.1,27.0,27.01,317800.0
2010-10-08 15:20:00,27.01,27.02,26.95,26.98,490600.0,27.01,27.02,26.95,26.98,490600.0
2010-10-08 15:25:00,26.98,27.01,26.95,26.99,480700.0,26.98,27.01,26.95,26.99,480700.0
2010-10-08 15:30:00,26.99,27.06,26.98,27.06,453200.0,26.99,27.06,26.98,27.06,453200.0
2010-10-08 15:35:00,27.05,27.06,27.01,27.01,296900.0,27.05,27.06,27.01,27.01,296900.0
2010-10-08 15:40:00,27.02,27.03,26.99,27.0,622900.0,27.02,27.03,26.99,27.0,622900.0
2010-10-08 15:45:00,27.0,27.01,26.99,27.01,594000.0,27.0,27.01,26.99,27.01,594000.0
2010-10-08 15:50:00,27.0,27.02,26.99,26.99,769400.0,27.0,27.02,26.99,26.99,769400.0
2010-10-08 15:55:00,27.0,27.0,26.99,26.99,1052300.0,27.0,27.0,26.99,26.99,1052300.0
2010-10-11 09:30:00,27.05,27.12,26.99,27.1,330100.0,27.05,27.12,26.99,27.1,330100.0
2010-10-11 09:35:00,27.1,27.23,27.05,27.22,244900.0,27.1,27.23,27.05,27.22,244900.0
2010-10-11 09:40:00,27.22,27.34,27.22,27.23,323000.0,27.22,27.34,27.22,27.23,323000.0
2010-10-11 09:45:00,27.24,27.41,27.24,27.41,488500.0,27.24,27.41,27.24,27.41,488500.0
2010-10-11 09:50:00,27.42,27.42,27.26,27.32,424300.0,27.42,27.42,27.26,27.32,424300.0
2010-10-11 09:55:00,27.33,27.42,27.32,27.38,262900.0,27.33,27.42,27.32,27.38,262900.0
2010-10-11 10:00:00,27.37,27.45,27.37,27.41,147500.0,27.37,27.45,27.37,27.41,147500.0
2010-10-11 10:05:00,27.42,27.46,27.38,27.39,290500.0,27.42,27.46,27.38,27.39,290500.0
2010-10-11 10:10:00,27.39,27.4,27.31,27.32,275600.0,27.39,27.4,27.31,27.32,275600.0
2010-10-11 10:15:00,27.31,27.36,27.31,27.32,146700.0,27.31,27.36,27.31,27.32,146700.0
2010-10-11 10:20:00,27.33,27.39,27.33,27.39,166800.0,27.33,27.39,27.33,27.39,166800.0
2010-10-11 10:25:00,27.39,27.45,27.37,27.45,240500.0,27.39,27.45,27.37,27.45,240500.0
2010-10-11 10:30:00,27.45,27.47,27.38,27.4,242900.0,27.45,27.47,27.38,27.4,242900.0
2010-10-11 10:35:00,27.39,27.44,27.39,27.41,182400.0,27.39,27.44,27.39,27.41,182400.0
2010-10-11 10:40:00,27.41,27.44,27.4,27.42,118200.0,27.41,27.44,27.4,27.42,118200.0
2010-10-11 10:45:00,27.42,27.42,27.35,27.39,264800.0,27.42,27.42,27.35,27.39,264800.0
2010-10-11 10:50:00,27.38,27.42,27.31,27.37,182700.0,27.38,27.42,27.31,27.37,182700.0
2010-10-11 10:55:00,27.36,27.43,27.36,27.43,111400.0,27.36,27.43,27.36,27.43,111400.0
2010-10-11 11:00:00,27.42,27.42,27.3,27.32,217500.0,27.42,27.42,27.3,27.32,217500.0
2010-10-11 11:05:00,27.33,27.35,27.29,27.32,123800.0,27.33,27.35,27.29,27.32,123800.0
2010-10-11 11:10:00,27.31,27.35,27.27,27.28,108500.0,27.31,27.35,27.27,27.28,108500.0
2010-10-11 11:15:00,27.29,27.32,27.22,27.25,181800.0,27.29,27.32,27.22,27.25,181800.0
2010-10-11 11:20:00,27.26,27.32,27.25,27.29,63900.0,27.26,27.32,27.25,27.29,63900.0
2010-10-11 11:25:00,27.29,27.35,27.29,27.35,44500.0,27.29,27.35,27.29,27.35,44500.0
2010-10-11 11:30:00,27.35,27.37,27.32,27.36,75300.0,27.35,27.37,27.32,27.36,75300.0
2010-10-11 11:35:00,27.35,27.42,27.34,27.4,147700.0,27.35,27.42,27.34,27.4,147700.0
2010-10-11 11:40:00,27.39,27.39,27.32,27.32,52500.0,27.39,27.39,27.32,27.32,52500.0
2010-10-11 11:45:00,27.32,27.35,27.3,27.31,65100.0,27.32,27.35,27.3,27.31,65100.0
2010-10-11 11:50:00,27.31,27.35,27.31,27.35,70900.0,27.31,27.35,27.31,27.35,70900.0
2010-10-11 11:55:00,27.34,27.37,27.32,27.35,55800.0,27.34,27.37,27.32,27.35,55800.0
2010-10-11 12:00:00,27.34,27.36,27.31,27.32,62400.0,27.34,27.36,27.31,27.32,62400.0
2010-10-11 12:05:00,27.33,27.33,27.26,27.28,121300.0,27.33,27.33,27.26,27.28,121300.0
2010-10-11 12:10:00,27.27,27.32,27.27,27.31,63100.0,27.27,27.32,27.27,27.31,63100.0
2010-10-11 12:15:00,27.3,27.31,27.26,27.28,75600.0,27.3,27.31,27.26,27.28,75600.0
2010-10-11 12:20:00,27.29,27.3,27.26,27.29,52600.0,27.29,27.3,27.26,27.29,52600.0
2010-10-11 12:25:00,27.29,27.3,27.26,27.27,31500.0,27.29,27.3,27.26,27.27,31500.0
2010-10-11 12:30:00,27.28,27.29,27.26,27.28,45800.0,27.28,27.29,27.26,27.28,45800.0
2010-10-11 12:35:00,27.27,27.3,27.26,27.29,69000.0,27.27,27.3,27.26,27.29,69000.0
2010-10-11 12:40:00,27.29,27.3,27.26,27.27,24600.0,27.29,27.3,27.26,27.27,24600.0
2010-10-11 12:45:00,27.27,27.28,27.25,27.26,34600.0,27.27,27.28,27.25,27.26,34600.0
2010-10-11 12:50:00,27.26,27.28,27.22,27.25,71300.0,27.26,27.28,27.22,27.25,71300.0
2010-10-11 12:55:00,27.25,27.27,27.25,27.27,23100.0,27.25,27.27,27.25,27.27,23100.0
2010-10-11 13:00:00,27.27,27.28,27.24,27.28,70700.0,27.27,27.28,27.24,27.28,70700.0
2010-10-11 13:05:00,27.28,27.32,27.28,27.31,46400.0,27.28,27.32,27.28,27.31,46400.0
2010-10-11 13:10:00,27.31,27.32,27.28,27.29,46800.0,27.31,27.32,27.28,27.29,46800.0
2010-10-11 13:15:00,27.29,27.32,27.28,27.31,39800.0,27.29,27.32,27.28,27.31,39800.0
2010-10-11 13:20:00,27.32,27.33,27.31,27.33,31700.0,27.32,27.33,27.31,27.33,31700.0
2010-10-11 13:25:00,27.32,27.38,27.32,27.36,120500.0,27.32,27.38,27.32,27.36,120500.0
2010-10-11 13:30:00,27.37,27.38,27.33,27.35,106600.0,27.37,27.38,27.33,27.35,106600.0
2010-10-11 13:35:00,27.35,27.38,27.34,27.37,33300.0,27.35,27.38,27.34,27.37,33300.0
2010-10-11 13:40:00,27.37,27.39,27.36,27.39,92000.0,27.37,27.39,27.36,27.39,92000.0
2010-10-11 13:45:00,27.39,27.39,27.37,27.38,100400.0,27.39,27.39,27.37,27.38,100400.0
2010-10-11 13:50:00,27.38,27.38,27.36,27.37,36800.0,27.38,27.38,27.36,27.37,36800.0
2010-10-11 13:55:00,27.37,27.39,27.33,27.39,111400.0,27.37,27.39,27.33,27.39,111400.0
2010-10-11 14:00:00,27.39,27.4,27.36,27.38,83600.0,27.39,27.4,27.36,27.38,83600.0
2010-10-11 14:05:00,27.38,27.49,27.38,27.45,295700.0,27.38,27.49,27.38,27.45,295700.0
2010-10-11 14:10:00,27.45,27.45,27.39,27.39,127900.0,27.45,27.45,27.39,27.39,127900.0
2010-10-11 14:15:00,27.39,27.39,27.35,27.35,77400.0,27.39,27.39,27.35,27.35,77400.0
2010-10-11 14:20:00,27.35,27.37,27.35,27.37,61200.0,27.35,27.37,27.35,27.37,61200.0
2010-10-11 14:25:00,27.37,27.37,27.36,27.36,30700.0,27.37,27.37,27.36,27.36,30700.0
2010-10-11 14:30:00,27.36,27.37,27.35,27.35,55500.0,27.36,27.37,27.35,27.35,55500.0
2010-10-11 14:35:00,27.35,27.36,27.35,27.35,127200.0,27.35,27.36,27.35,27.35,127200.0
2010-10-11 14:40:00,27.35,27.38,27.35,27.37,69800.0,27.35,27.38,27.35,27.37,69800.0
2010-10-11 14:45:00,27.38,27.41,27.36,27.38,124200.0,27.38,27.41,27.36,27.38,124200.0
2010-10-11 14:50:00,27.38,27.41,27.37,27.4,138800.0,27.38,27.41,27.37,27.4,138800.0
2010-10-11 14:55:00,27.4,27.4,27.33,27.35,116800.0,27.4,27.4,27.33,27.35,116800.0
2010-10-11 15:00:00,27.35,27.41,27.35,27.41,160000.0,27.35,27.41,27.35,27.41,160000.0
2010-10-11 15:05:00,27.4,27.41,27.37,27.38,52600.0,27.4,27.41,27.37,27.38,52600.0
2010-10-11 15:10:00,27.38,27.41,27.34,27.34,174000.0,27.38,27.41,27.34,27.34,174000.0
2010-10-11 15:15:00,27.34,27.35,27.33,27.33,74600.0,27.34,27.35,27.33,27.33,74600.0
2010-10-11 15:20:00,27.33,27.34,27.31,27.31,128800.0,27.33,27.34,27.31,27.31,128800.0
2010-10-11 15:25:00,27.31,27.32,27.27,27.27,164300.0,27.31,27.32,27.27,27.27,164300.0
2010-10-11 15:30:00,27.27,27.29,27.23,27.23,105000.0,27.27,27.29,27.23,27.23,105000.0
2010-10-11 15:35:00,27.23,27.24,27.2,27.2,130200.0,27.23,27.24,27.2,27.2,130200.0
2010-10-11 15:40:00,27.2,27.25,27.18,27.25,188000.0,27.2,27.25,27.18,27.25,188000.0
2010-10-11 15:45:00,27.25,27.28,27.24,27.27,148800.0,27.25,27.28,27.24,27.27,148800.0
2010-10-11 15:50:00,27.26,27.27,27.26,27.26,76000.0,27.26,27.27,27.26,27.26,76000.0
2010-10-11 15:55:00,27.26,27.27,27.22,27.23,332400.0,27.26,27.27,27.22,27.23,332400.0
2010-10-12 09:30:00,27.23,27.27,27.17,27.17,142300.0,27.23,27.27,27.17,27.17,142300.0
2010-10-12 09:35:00,27.18,27.29,27.13,27.2,118200.0,27.18,27.29,27.13,27.2,118200.0
2010-10-12 09:40:00,27.2,27.25,27.17,27.21,75300.0,27.2,27.25,27.17,27.21,75300.0
2010-10-12 09:45:00,27.21,27.22,27.06,27.08,168900.0,27.21,27.22,27.06,27.08,168900.0
2010-10-12 09:50:00,27.08,27.19,27.02,27.12,210200.0,27.08,27.19,27.02,27.12,210200.0
2010-10-12 09:55:00,27.13,27.19,27.12,27.17,134700.0,27.13,27.19,27.12,27.17,134700.0
2010-10-12 10:00:00,27.17,27.25,27.16,27.25,111100.0,27.17,27.25,27.16,27.25,111100.0
2010-10-12 10:05:00,27.25,27.29,27.24,27.28,157400.0,27.25,27.29,27.24,27.28,157400.0
2010-10-12 10:10:00,27.28,27.34,27.28,27.34,107000.0,27.28,27.34,27.28,27.34,107000.0
2010-10-12 10:15:00,27.34,27.42,27.34,27.41,135500.0,27.34,27.42,27.34,27.41,135500.0
2010-10-12 10:20:00,27.42,27.45,27.38,27.45,140100.0,27.42,27.45,27.38,27.45,140100.0
2010-10-12 10:25:00,27.44,27.48,27.41,27.41,118900.0,27.44,27.48,27.41,27.41,118900.0
2010-10-12 10:30:00,27.42,27.44,27.37,27.39,107100.0,27.42,27.44,27.37,27.39,107100.0
2010-10-12 10:35:00,27.39,27.4,27.35,27.39,72800.0,27.39,27.4,27.35,27.39,72800.0
2010-10-12 10:40:00,27.38,27.4,27.36,27.39,107100.0,27.38,27.4,27.36,27.39,107100.0
2010-10-12 10:45:00,27.4,27.48,27.39,27.48,177000.0,27.4,27.48,27.39,27.48,177000.0
2010-10-12 10:50:00,27.49,27.5,27.41,27.48,118700.0,27.49,27.5,27.41,27.48,118700.0
2010-10-12 10:55:00,27.48,27.49,27.4,27.43,92900.0,27.48,27.49,27.4,27.43,92900.0
2010-10-12 11:00:00,27.42,27.43,27.38,27.4,97700.0,27.42,27.43,27.38,27.4,97700.0
2010-10-12 11:05:00,27.4,27.4,27.35,27.36,141100.0,27.4,27.4,27.35,27.36,141100.0
2010-10-12 11:10:00,27.35,27.38,27.35,27.37,60300.0,27.35,27.38,27.35,27.37,60300.0
2010-10-12 11:15:00,27.37,27.38,27.35,27.35,67900.0,27.37,27.38,27.35,27.35,67900.0
2010-10-12 11:20:00,27.36,27.38,27.35,27.38,41700.0,27.36,27.38,27.35,27.38,41700.0
2010-10-12 11:25:00,27.37,27.38,27.37,27.37,47800.0,27.37,27.38,27.37,27.37,47800.0
2010-10-12 11:30:00,27.37,27.38,27.35,27.36,68600.0,27.37,27.38,27.35,27.36,68600.0
2010-10-12 11:35:00,27.35,27.39,27.33,27.35,92700.0,27.35,27.39,27.33,27.35,92700.0
2010-10-12 11:40:00,27.35,27.38,27.32,27.37,47900.0,27.35,27.38,27.32,27.37,47900.0
2010-10-12 11:45:00,27.37,27.39,27.36,27.38,41900.0,27.37,27.39,27.36,27.38,41900.0
2010-10-12 11:50:00,27.39,27.4,27.36,27.39,69400.0,27.39,27.4,27.36,27.39,69400.0
2010-10-12 11:55:00,27.38,27.4,27.37,27.39,51600.0,27.38,27.4,27.37,27.39,51600.0
2010-10-12 12:00:00,27.39,27.42,27.35,27.36,84400.0,27.39,27.42,27.35,27.36,84400.0
2010-10-12 12:05:00,27.36,27.4,27.36,27.4,59600.0,27.36,27.4,27.36,27.4,59600.0
2010-10-12 12:10:00,27.4,27.41,27.37,27.41,48200.0,27.4,27.41,27.37,27.41,48200.0
2010-10-12 12:15:00,27.42,27.45,27.41,27.45,56400.0,27.42,27.45,27.41,27.45,56400.0
2010-10-12 12:20:00,27.45,27.45,27.37,27.38,107900.0,27.45,27.45,27.37,27.38,107900.0
2010-10-12 12:25:00,27.37,27.4,27.37,27.4,30400.0,27.37,27.4,27.37,27.4,30400.0
2010-10-12 12:30:00,27.4,27.43,27.39,27.43,37900.0,27.4,27.43,27.39,27.43,37900.0
2010-10-12 12:35:00,27.44,27.47,27.43,27.46,99500.0,27.44,27.47,27.43,27.46,99500.0
2010-10-12 12:40:00,27.47,27.47,27.45,27.45,116600.0,27.47,27.47,27.45,27.45,116600.0
2010-10-12 12:45:00,27.46,27.5,27.45,27.48,81800.0,27.46,27.5,27.45,27.48,81800.0
2010-10-12 12:50:00,27.48,27.48,27.46,27.46,138900.0,27.48,27.48,27.46,27.46,138900.0
2010-10-12 12:55:00,27.47,27.48,27.46,27.46,56000.0,27.47,27.48,27.46,27.46,56000.0
2010-10-12 13:00:00,27.46,27.49,27.46,27.49,65400.0,27.46,27.49,27.46,27.49,65400.0
2010-10-12 13:05:00,27.49,27.49,27.46,27.47,94000.0,27.49,27.49,27.46,27.47,94000.0
2010-10-12 13:10:00,27.47,27.49,27.46,27.48,46400.0,27.47,27.49,27.46,27.48,46400.0
2010-10-12 13:15:00,27.47,27.49,27.44,27.44,60700.0,27.47,27.49,27.44,27.44,60700.0
2010-10-12 13:20:00,27.44,27.45,27.39,27.4,76100.0,27.44,27.45,27.39,27.4,76100.0
2010-10-12 13:25:00,27.39,27.4,27.39,27.4,28700.0,27.39,27.4,27.39,27.4,28700.0
2010-10-12 13:30:00,27.4,27.4,27.39,27.4,14100.0,27.4,27.4,27.39,27.4,14100.0
2010-10-12 13:35:00,27.39,27.4,27.39,27.4,22000.0,27.39,27.4,27.39,27.4,22000.0
2010-10-12 13:40:00,27.4,27.4,27.39,27.39,26000.0,27.4,27.4,27.39,27.39,26000.0
2010-10-12 13:45:00,27.4,27.43,27.39,27.43,42200.0,27.4,27.43,27.39,27.43,42200.0
2010-10-12 13:50:00,27.42,27.44,27.42,27.43,26400.0,27.42,27.44,27.42,27.43,26400.0
2010-10-12 13:55:00,27.43,27.44,27.4,27.42,93800.0,27.43,27.44,27.4,27.42,93800.0
2010-10-12 14:00:00,27.42,27.5,27.38,27.48,314200.0,27.42,27.5,27.38,27.48,314200.0
2010-10-12 14:05:00,27.48,27.5,27.45,27.49,138800.0,27.48,27.5,27.45,27.49,138800.0
2010-10-12 14:10:00,27.5,27.57,27.49,27.5,200400.0,27.5,27.57,27.49,27.5,200400.0
2010-10-12 14:15:00,27.51,27.61,27.51,27.58,112600.0,27.51,27.61,27.51,27.58,112600.0
2010-10-12 14:20:00,27.57,27.58,27.46,27.48,128700.0,27.57,27.58,27.46,27.48,128700.0
2010-10-12 14:25:00,27.48,27.55,27.48,27.55,139800.0,27.48,27.55,27.48,27.55,139800.0
2010-10-12 14:30:00,27.56,27.56,27.42,27.45,165700.0,27.56,27.56,27.42,27.45,165700.0
2010-10-12 14:35:00,27.44,27.49,27.44,27.46,50300.0,27.44,27.49,27.44,27.46,50300.0
2010-10-12 14:40:00,27.47,27.52,27.47,27.51,88100.0,27.47,27.52,27.47,27.51,88100.0
2010-10-12 14:45:00,27.51,27.54,27.49,27.5,69400.0,27.51,27.54,27.49,27.5,69400.0
2010-10-12 14:50:00,27.5,27.57,27.49,27.57,100400.0,27.5,27.57,27.49,27.57,100400.0
2010-10-12 14:55:00,27.56,27.6,27.54,27.59,173900.0,27.56,27.6,27.54,27.59,173900.0
2010-10-12 15:00:00,27.58,27.61,27.52,27.52,254000.0,27.58,27.61,27.52,27.52,254000.0
2010-10-12 15:05:00,27.52,27.62,27.52,27.61,143700.0,27.52,27.62,27.52,27.61,143700.0
2010-10-12 15:10:00,27.61,27.67,27.61,27.66,173800.0,27.61,27.67,27.61,27.66,173800.0
2010-10-12 15:15:00,27.67,27.69,27.64,27.64,181500.0,27.67,27.69,27.64,27.64,181500.0
2010-10-12 15:20:00,27.65,27.7,27.64,27.7,127600.0,27.65,27.7,27.64,27.7,127600.0
2010-10-12 15:25:00,27.7,27.77,27.69,27.74,272400.0,27.7,27.77,27.69,27.74,272400.0
2010-10-12 15:30:00,27.74,27.76,27.7,27.75,376700.0,27.74,27.76,27.7,27.75,376700.0
2010-10-12 15:35:00,27.75,27.78,27.73,27.74,339400.0,27.75,27.78,27.73,27.74,339400.0
2010-10-12 15:40:00,27.73,27.76,27.7,27.72,523900.0,27.73,27.76,27.7,27.72,523900.0
2010-10-12 15:45:00,27.71,27.72,27.71,27.72,104100.0,27.71,27.72,27.71,27.72,104100.0
2010-10-12 15:50:00,27.72,27.75,27.71,27.73,276900.0,27.72,27.75,27.71,27.73,276900.0
2010-10-12 15:55:00,27.73,27.74,27.66,27.69,487300.0,27.73,27.74,27.66,27.69,487300.0
2010-10-13 09:30:00,27.78,27.8,27.65,27.7,273300.0,27.78,27.8,27.65,27.7,273300.0
2010-10-13 09:35:00,27.71,27.74,27.64,27.65,157000.0,27.71,27.74,27.64,27.65,157000.0
2010-10-13 09:40:00,27.65,27.68,27.53,27.61,237500.0,27.65,27.68,27.53,27.61,237500.0
2010-10-13 09:45:00,27.6,27.67,27.6,27.66,211700.0,27.6,27.67,27.6,27.66,211700.0
2010-10-13 09:50:00,27.66,27.67,27.6,27.63,242200.0,27.66,27.67,27.6,27.63,242200.0
2010-10-13 09:55:00,27.64,27.65,27.63,27.65,111800.0,27.64,27.65,27.63,27.65,111800.0
2010-10-13 10:00:00,27.64,27.7,27.64,27.7,120800.0,27.64,27.7,27.64,27.7,120800.0
2010-10-13 10:05:00,27.7,27.7,27.66,27.69,79000.0,27.7,27.7,27.66,27.69,79000.0
2010-10-13 10:10:00,27.68,27.69,27.65,27.66,128600.0,27.68,27.69,27.65,27.66,128600.0
2010-10-13 10:15:00,27.67,27.67,27.6,27.64,119000.0,27.67,27.67,27.6,27.64,119000.0
2010-10-13 10:20:00,27.64,27.65,27.58,27.62,119500.0,27.64,27.65,27.58,27.62,119500.0
2010-10-13 10:25:00,27.61,27.62,27.56,27.58,107300.0,27.61,27.62,27.56,27.58,107300.0
2010-10-13 10:30:00,27.58,27.66,27.58,27.65,90600.0,27.58,27.66,27.58,27.65,90600.0
2010-10-13 10:35:00,27.65,27.69,27.62,27.63,202700.0,27.65,27.69,27.62,27.63,202700.0
2010-10-13 10:40:00,27.64,27.67,27.61,27.67,75600.0,27.64,27.67,27.61,27.67,75600.0
2010-10-13 10:45:00,27.67,27.7,27.66,27.7,129200.0,27.67,27.7,27.66,27.7,129200.0
2010-10-13 10:50:00,27.7,27.71,27.68,27.69,54200.0,27.7,27.71,27.68,27.69,54200.0
2010-10-13 10:55:00,27.69,27.73,27.67,27.73,81300.0,27.69,27.73,27.67,27.73,81300.0
2010-10-13 11:00:00,27.73,27.75,27.72,27.74,70500.0,27.73,27.75,27.72,27.74,70500.0
2010-10-13 11:05:00,27.74,27.8,27.74,27.78,102100.0,27.74,27.8,27.74,27.78,102100.0
2010-10-13 11:10:00,27.78,27.78,27.73,27.74,107500.0,27.78,27.78,27.73,27.74,107500.0
2010-10-13 11:15:00,27.74,27.74,27.68,27.69,78500.0,27.74,27.74,27.68,27.69,78500.0
2010-10-13 11:20:00,27.69,27.7,27.65,27.65,65400.0,27.69,27.7,27.65,27.65,65400.0
2010-10-13 11:25:00,27.66,27.66,27.63,27.66,83000.0,27.66,27.66,27.63,27.66,83000.0
2010-10-13 11:30:00,27.66,27.72,27.66,27.72,79400.0,27.66,27.72,27.66,27.72,79400.0
2010-10-13 11:35:00,27.72,27.73,27.69,27.71,62200.0,27.72,27.73,27.69,27.71,62200.0
2010-10-13 11:40:00,27.71,27.71,27.66,27.66,43000.0,27.71,27.71,27.66,27.66,43000.0
2010-10-13 11:45:00,27.66,27.67,27.65,27.66,41000.0,27.66,27.67,27.65,27.66,41000.0
2010-10-13 11:50:00,27.66,27.67,27.65,27.66,40700.0,27.66,27.67,27.65,27.66,40700.0
2010-10-13 11:55:00,27.67,27.67,27.65,27.66,25300.0,27.67,27.67,27.65,27.66,25300.0
2010-10-13 12:00:00,27.67,27.69,27.67,27.69,53000.0,27.67,27.69,27.67,27.69,53000.0
2010-10-13 12:05:00,27.69,27.69,27.66,27.68,75600.0,27.69,27.69,27.66,27.68,75600.0
2010-10-13 12:10:00,27.67,27.68,27.66,27.67,93600.0,27.67,27.68,27.66,27.67,93600.0
2010-10-13 12:15:00,27.66,27.67,27.63,27.65,67900.0,27.66,27.67,27.63,27.65,67900.0
2010-10-13 12:20:00,27.65,27.66,27.64,27.65,44100.0,27.65,27.66,27.64,27.65,44100.0
2010-10-13 12:25:00,27.65,27.67,27.64,27.67,44700.0,27.65,27.67,27.64,27.67,44700.0
2010-10-13 12:30:00,27.67,27.67,27.65,27.66,55600.0,27.67,27.67,27.65,27.66,55600.0
2010-10-13 12:35:00,27.66,27.71,27.66,27.69,195500.0,27.66,27.71,27.66,27.69,195500.0
2010-10-13 12:40:00,27.69,27.7,27.67,27.69,75600.0,27.69,27.7,27.67,27.69,75600.0
2010-10-13 12:45:00,27.69,27.71,27.69,27.7,77600.0,27.69,27.71,27.69,27.7,77600.0
2010-10-13 12:50:00,27.69,27.72,27.68,27.7,44100.0,27.69,27.72,27.68,27.7,44100.0
2010-10-13 12:55:00,27.71,27.71,27.7,27.7,14600.0,27.71,27.71,27.7,27.7,14600.0
2010-10-13 13:00:00,27.71,27.71,27.7,27.7,19100.0,27.71,27.71,27.7,27.7,19100.0
2010-10-13 13:05:00,27.7,27.71,27.7,27.7,20600.0,27.7,27.71,27.7,27.7,20600.0
2010-10-13 13:10:00,27.7,27.73,27.69,27.73,67000.0,27.7,27.73,27.69,27.73,67000.0
2010-10-13 13:15:00,27.73,27.75,27.72,27.74,49000.0,27.73,27.75,27.72,27.74,49000.0
2010-10-13 13:20:00,27.74,27.75,27.72,27.74,62200.0,27.74,27.75,27.72,27.74,62200.0
2010-10-13 13:25:00,27.75,27.78,27.74,27.75,91100.0,27.75,27.78,27.74,27.75,91100.0
2010-10-13 13:30:00,27.75,27.8,27.74,27.78,112600.0,27.75,27.8,27.74,27.78,112600.0
2010-10-13 13:35:00,27.77,27.84,27.77,27.82,123900.0,27.77,27.84,27.77,27.82,123900.0
2010-10-13 13:40:00,27.83,27.85,27.81,27.82,86500.0,27.83,27.85,27.81,27.82,86500.0
2010-10-13 13:45:00,27.81,27.84,27.8,27.83,87600.0,27.81,27.84,27.8,27.83,87600.0
2010-10-13 13:50:00,27.84,27.9,27.84,27.88,325400.0,27.84,27.9,27.84,27.88,325400.0
2010-10-13 13:55:00,27.87,27.89,27.85,27.87,38100.0,27.87,27.89,27.85,27.87,38100.0
2010-10-13 14:00:00,27.88,27.98,27.86,27.97,260500.0,27.88,27.98,27.86,27.97,260500.0
2010-10-13 14:05:00,27.98,27.99,27.95,27.96,142600.0,27.98,27.99,27.95,27.96,142600.0
2010-10-13 14:10:00,27.95,27.98,27.95,27.98,133900.0,27.95,27.98,27.95,27.98,133900.0
2010-10-13 14:15:00,27.98,28.0,27.97,27.99,252000.0,27.98,28.0,27.97,27.99,252000.0
2010-10-13 14:20:00,28.0,28.0,27.97,27.99,409100.0,28.0,28.0,27.97,27.99,409100.0
2010-10-13 14:25:00,27.99,28.0,27.97,27.97,154500.0,27.99,28.0,27.97,27.97,154500.0
2010-10-13 14:30:00,27.96,27.97,27.94,27.96,130200.0,27.96,27.97,27.94,27.96,130200.0
2010-10-13 14:35:00,27.96,27.98,27.94,27.94,72000.0,27.96,27.98,27.94,27.94,72000.0
2010-10-13 14:40:00,27.95,27.95,27.9,27.92,107300.0,27.95,27.95,27.9,27.92,107300.0
2010-10-13 14:45:00,27.93,27.93,27.89,27.89,92500.0,27.93,27.93,27.89,27.89,92500.0
2010-10-13 14:50:00,27.89,27.91,27.89,27.9,95800.0,27.89,27.91,27.89,27.9,95800.0
2010-10-13 14:55:00,27.89,27.91,27.89,27.91,61200.0,27.89,27.91,27.89,27.91,61200.0
2010-10-13 15:00:00,27.9,27.91,27.85,27.85,126700.0,27.9,27.91,27.85,27.85,126700.0
2010-10-13 15:05:00,27.85,27.85,27.81,27.81,132700.0,27.85,27.85,27.81,27.81,132700.0
2010-10-13 15:10:00,27.82,27.82,27.79,27.79,113700.0,27.82,27.82,27.79,27.79,113700.0
2010-10-13 15:15:00,27.79,27.83,27.79,27.83,135200.0,27.79,27.83,27.79,27.83,135200.0
2010-10-13 15:20:00,27.83,27.87,27.83,27.86,63300.0,27.83,27.87,27.83,27.86,63300.0
2010-10-13 15:25:00,27.87,27.87,27.78,27.79,137700.0,27.87,27.87,27.78,27.79,137700.0
2010-10-13 15:30:00,27.78,27.82,27.77,27.78,120400.0,27.78,27.82,27.77,27.78,120400.0
2010-10-13 15:35:00,27.77,27.81,27.77,27.8,71000.0,27.77,27.81,27.77,27.8,71000.0
2010-10-13 15:40:00,27.81,27.85,27.8,27.85,142000.0,27.81,27.85,27.8,27.85,142000.0
2010-10-13 15:45:00,27.84,27.84,27.79,27.79,129300.0,27.84,27.84,27.79,27.79,129300.0
2010-10-13 15:50:00,27.79,27.79,27.71,27.71,259500.0,27.79,27.79,27.71,27.71,259500.0
2010-10-13 15:55:00,27.71,27.72,27.7,27.71,404400.0,27.71,27.72,27.7,27.71,404400.0
2010-10-14 09:30:00,27.85,27.9,27.75,27.77,220900.0,27.85,27.9,27.75,27.77,220900.0
2010-10-14 09:35:00,27.77,27.77,27.65,27.66,171800.0,27.77,27.77,27.65,27.66,171800.0
2010-10-14 09:40:00,27.66,27.93,27.63,27.93,216300.0,27.66,27.93,27.63,27.93,216300.0
2010-10-14 09:45:00,27.93,28.0,27.88,27.91,246700.0,27.93,28.0,27.88,27.91,246700.0
2010-10-14 09:50:00,27.91,27.91,27.83,27.88,119000.0,27.91,27.91,27.83,27.88,119000.0
2010-10-14 09:55:00,27.87,27.87,27.75,27.77,154900.0,27.87,27.87,27.75,27.77,154900.0
2010-10-14 10:00:00,27.76,27.77,27.69,27.73,214100.0,27.76,27.77,27.69,27.73,214100.0
2010-10-14 10:05:00,27.72,27.74,27.63,27.64,130000.0,27.72,27.74,27.63,27.64,130000.0
2010-10-14 10:10:00,27.65,27.65,27.55,27.57,137800.0,27.65,27.65,27.55,27.57,137800.0
2010-10-14 10:15:00,27.56,27.66,27.54,27.62,98900.0,27.56,27.66,27.54,27.62,98900.0
2010-10-14 10:20:00,27.62,27.73,27.61,27.7,85700.0,27.62,27.73,27.61,27.7,85700.0
2010-10-14 10:25:00,27.69,27.72,27.66,27.7,45700.0,27.69,27.72,27.66,27.7,45700.0
2010-10-14 10:30:00,27.69,27.69,27.66,27.69,42800.0,27.69,27.69,27.66,27.69,42800.0
2010-10-14 10:35:00,27.68,27.77,27.68,27.77,59900.0,27.68,27.77,27.68,27.77,59900.0
2010-10-14 10:40:00,27.77,27.78,27.76,27.76,49300.0,27.77,27.78,27.76,27.76,49300.0
2010-10-14 10:45:00,27.76,27.8,27.75,27.76,114400.0,27.76,27.8,27.75,27.76,114400.0
2010-10-14 10:50:00,27.77,27.78,27.74,27.74,53500.0,27.77,27.78,27.74,27.74,53500.0
2010-10-14 10:55:00,27.74,27.79,27.71,27.79,59000.0,27.74,27.79,27.71,27.79,59000.0
2010-10-14 11:00:00,27.79,27.8,27.74,27.75,44300.0,27.79,27.8,27.74,27.75,44300.0
2010-10-14 11:05:00,27.76,27.76,27.7,27.75,49800.0,27.76,27.76,27.7,27.75,49800.0
2010-10-14 11:10:00,27.75,27.75,27.7,27.72,62800.0,27.75,27.75,27.7,27.72,62800.0
2010-10-14 11:15:00,27.72,27.75,27.67,27.67,51500.0,27.72,27.75,27.67,27.67,51500.0
2010-10-14 11:20:00,27.67,27.7,27.63,27.65,51800.0,27.67,27.7,27.63,27.65,51800.0
2010-10-14 11:25:00,27.64,27.68,27.62,27.67,63600.0,27.64,27.68,27.62,27.67,63600.0
2010-10-14 11:30:00,27.68,27.69,27.6,27.63,52200.0,27.68,27.69,27.6,27.63,52200.0
2010-10-14 11:35:00,27.63,27.66,27.6,27.65,75200.0,27.63,27.66,27.6,27.65,75200.0
2010-10-14 11:40:00,27.65,27.67,27.63,27.64,88700.0,27.65,27.67,27.63,27.64,88700.0
2010-10-14 11:45:00,27.65,27.66,27.6,27.64,56700.0,27.65,27.66,27.6,27.64,56700.0
2010-10-14 11:50:00,27.64,27.7,27.63,27.69,29700.0,27.64,27.7,27.63,27.69,29700.0
2010-10-14 11:55:00,27.68,27.68,27.62,27.63,37700.0,27.68,27.68,27.62,27.63,37700.0
2010-10-14 12:00:00,27.63,27.68,27.63,27.68,30800.0,27.63,27.68,27.63,27.68,30800.0
2010-10-14 12:05:00,27.67,27.69,27.65,27.69,39700.0,27.67,27.69,27.65,27.69,39700.0
2010-10-14 12:10:00,27.68,27.7,27.67,27.68,46600.0,27.68,27.7,27.67,27.68,46600.0
2010-10-14 12:15:00,27.67,27.7,27.67,27.7,70900.0,27.67,27.7,27.67,27.7,70900.0
2010-10-14 12:20:00,27.7,27.7,27.63,27.65,51600.0,27.7,27.7,27.63,27.65,51600.0
2010-10-14 12:25:00,27.65,27.65,27.58,27.64,86400.0,27.65,27.65,27.58,27.64,86400.0
2010-10-14 12:30:00,27.64,27.64,27.56,27.62,72500.0,27.64,27.64,27.56,27.62,72500.0
2010-10-14 12:35:00,27.62,27.66,27.61,27.65,35900.0,27.62,27.66,27.61,27.65,35900.0
2010-10-14 12:40:00,27.65,27.65,27.61,27.61,26500.0,27.65,27.65,27.61,27.61,26500.0
2010-10-14 12:45:00,27.61,27.64,27.61,27.61,34100.0,27.61,27.64,27.61,27.61,34100.0
2010-10-14 12:50:00,27.61,27.65,27.61,27.65,24800.0,27.61,27.65,27.61,27.65,24800.0
2010-10-14 12:55:00,27.64,27.67,27.63,27.66,46400.0,27.64,27.67,27.63,27.66,46400.0
2010-10-14 13:00:00,27.66,27.67,27.63,27.66,42400.0,27.66,27.67,27.63,27.66,42400.0
2010-10-14 13:05:00,27.65,27.66,27.51,27.56,141600.0,27.65,27.66,27.51,27.56,141600.0
2010-10-14 13:10:00,27.56,27.56,27.49,27.49,84700.0,27.56,27.56,27.49,27.49,84700.0
2010-10-14 13:15:00,27.49,27.5,27.43,27.43,67600.0,27.49,27.5,27.43,27.43,67600.0
2010-10-14 13:20:00,27.43,27.5,27.43,27.49,71600.0,27.43,27.5,27.43,27.49,71600.0
2010-10-14 13:25:00,27.49,27.53,27.49,27.52,53600.0,27.49,27.53,27.49,27.52,53600.0
2010-10-14 13:30:00,27.52,27.56,27.5,27.56,38500.0,27.52,27.56,27.5,27.56,38500.0
2010-10-14 13:35:00,27.56,27.6,27.55,27.59,127800.0,27.56,27.6,27.55,27.59,127800.0
2010-10-14 13:40:00,27.59,27.59,27.5,27.51,73000.0,27.59,27.59,27.5,27.51,73000.0
2010-10-14 13:45:00,27.5,27.55,27.5,27.54,41900.0,27.5,27.55,27.5,27.54,41900.0
2010-10-14 13:50:00,27.55,27.56,27.51,27.56,53100.0,27.55,27.56,27.51,27.56,53100.0
2010-10-14 13:55:00,27.56,27.59,27.55,27.55,53900.0,27.56,27.59,27.55,27.55,53900.0
2010-10-14 14:00:00,27.56,27.57,27.5,27.51,39700.0,27.56,27.57,27.5,27.51,39700.0
2010-10-14 14:05:00,27.5,27.52,27.45,27.47,125300.0,27.5,27.52,27.45,27.47,125300.0
2010-10-14 14:10:00,27.47,27.51,27.47,27.49,57400.0,27.47,27.51,27.47,27.49,57400.0
2010-10-14 14:15:00,27.49,27.49,27.45,27.48,56000.0,27.49,27.49,27.45,27.48,56000.0
2010-10-14 14:20:00,27.48,27.48,27.4,27.4,87200.0,27.48,27.48,27.4,27.4,87200.0
2010-10-14 14:25:00,27.41,27.43,27.39,27.39,102900.0,27.41,27.43,27.39,27.39,102900.0
2010-10-14 14:30:00,27.39,27.43,27.39,27.41,43600.0,27.39,27.43,27.39,27.41,43600.0
2010-10-14 14:35:00,27.4,27.43,27.38,27.39,64800.0,27.4,27.43,27.38,27.39,64800.0
2010-10-14 14:40:00,27.39,27.41,27.36,27.36,61800.0,27.39,27.41,27.36,27.36,61800.0
2010-10-14 14:45:00,27.37,27.4,27.36,27.4,82600.0,27.37,27.4,27.36,27.4,82600.0
2010-10-14 14:50:00,27.4,27.4,27.32,27.34,232300.0,27.4,27.4,27.32,27.34,232300.0
2010-10-14 14:55:00,27.34,27.34,27.25,27.27,183100.0,27.34,27.34,27.25,27.27,183100.0
2010-10-14 15:00:00,27.26,27.29,27.2,27.24,170200.0,27.26,27.29,27.2,27.24,170200.0
2010-10-14 15:05:00,27.25,27.33,27.24,27.33,82200.0,27.25,27.33,27.24,27.33,82200.0
2010-10-14 15:10:00,27.33,27.37,27.32,27.37,56900.0,27.33,27.37,27.32,27.37,56900.0
2010-10-14 15:15:00,27.37,27.42,27.35,27.42,104000.0,27.37,27.42,27.35,27.42,104000.0
2010-10-14 15:20:00,27.42,27.44,27.4,27.43,95900.0,27.42,27.44,27.4,27.43,95900.0
2010-10-14 15:25:00,27.43,27.44,27.4,27.42,110000.0,27.43,27.44,27.4,27.42,110000.0
2010-10-14 15:30:00,27.42,27.45,27.39,27.43,101800.0,27.42,27.45,27.39,27.43,101800.0
2010-10-14 15:35:00,27.43,27.5,27.42,27.49,168700.0,27.43,27.5,27.42,27.49,168700.0
2010-10-14 15:40:00,27.49,27.49,27.45,27.45,120000.0,27.49,27.49,27.45,27.45,120000.0
2010-10-14 15:45:00,27.45,27.48,27.44,27.47,153700.0,27.45,27.48,27.44,27.47,153700.0
2010-10-14 15:50:00,27.47,27.51,27.45,27.5,185200.0,27.47,27.51,27.45,27.5,185200.0
2010-10-14 15:55:00,27.5,27.52,27.49,27.49,279300.0,27.5,27.52,27.49,27.49,279300.0
2010-10-15 09:30:00,27.62,27.62,27.4,27.49,828600.0,27.62,27.62,27.4,27.49,828600.0
2010-10-15 09:35:00,27.49,27.55,27.46,27.54,264900.0,27.49,27.55,27.46,27.54,264900.0
2010-10-15 09:40:00,27.53,27.54,27.45,27.45,203600.0,27.53,27.54,27.45,27.45,203600.0
2010-10-15 09:45:00,27.45,27.48,27.36,27.36,297200.0,27.45,27.48,27.36,27.36,297200.0
2010-10-15 09:50:00,27.36,27.38,27.32,27.35,267600.0,27.36,27.38,27.32,27.35,267600.0
2010-10-15 09:55:00,27.34,27.47,27.3,27.4,334700.0,27.34,27.47,27.3,27.4,334700.0
2010-10-15 10:00:00,27.4,27.41,27.3,27.31,420200.0,27.4,27.41,27.3,27.31,420200.0
2010-10-15 10:05:00,27.31,27.41,27.31,27.39,188900.0,27.31,27.41,27.31,27.39,188900.0
2010-10-15 10:10:00,27.4,27.4,27.34,27.38,279300.0,27.4,27.4,27.34,27.38,279300.0
2010-10-15 10:15:00,27.39,27.47,27.37,27.37,253500.0,27.39,27.47,27.37,27.37,253500.0
2010-10-15 10:20:00,27.37,27.41,27.32,27.35,148200.0,27.37,27.41,27.32,27.35,148200.0
2010-10-15 10:25:00,27.36,27.44,27.33,27.41,189300.0,27.36,27.44,27.33,27.41,189300.0
2010-10-15 10:30:00,27.41,27.41,27.37,27.4,66700.0,27.41,27.41,27.37,27.4,66700.0
2010-10-15 10:35:00,27.41,27.47,27.4,27.47,80600.0,27.41,27.47,27.4,27.47,80600.0
2010-10-15 10:40:00,27.48,27.5,27.44,27.49,60000.0,27.48,27.5,27.44,27.49,60000.0
2010-10-15 10:45:00,27.48,27.48,27.43,27.46,36700.0,27.48,27.48,27.43,27.46,36700.0
2010-10-15 10:50:00,27.43,27.52,27.42,27.52,79600.0,27.43,27.52,27.42,27.52,79600.0
2010-10-15 10:55:00,27.52,27.54,27.47,27.47,91700.0,27.52,27.54,27.47,27.47,91700.0
2010-10-15 11:00:00,27.48,27.52,27.44,27.47,82900.0,27.48,27.52,27.44,27.47,82900.0
2010-10-15 11:05:00,27.47,27.62,27.47,27.62,204500.0,27.47,27.62,27.47,27.62,204500.0
2010-10-15 11:10:00,27.62,27.87,27.61,27.85,1424400.0,27.62,27.87,27.61,27.85,1424400.0
2010-10-15 11:15:00,27.85,28.35,27.83,28.12,2321900.0,27.85,28.35,27.83,28.12,2321900.0
2010-10-15 11:20:00,28.13,28.13,27.8,27.88,1084000.0,28.13,28.13,27.8,27.88,1084000.0
2010-10-15 11:25:00,27.88,27.93,27.85,27.91,423200.0,27.88,27.93,27.85,27.91,423200.0
2010-10-15 11:30:00,27.92,28.04,27.91,28.0,354300.0,27.92,28.04,27.91,28.0,354300.0
2010-10-15 11:35:00,28.01,28.1,28.01,28.05,267000.0,28.01,28.1,28.01,28.05,267000.0
2010-10-15 11:40:00,28.05,28.14,28.01,28.03,421600.0,28.05,28.14,28.01,28.03,421600.0
2010-10-15 11:45:00,28.04,28.2,28.03,28.12,393100.0,28.04,28.2,28.03,28.12,393100.0
2010-10-15 11:50:00,28.11,28.13,28.03,28.05,185200.0,28.11,28.13,28.03,28.05,185200.0
2010-10-15 11:55:00,28.04,28.06,27.89,27.93,321300.0,28.04,28.06,27.89,27.93,321300.0
2010-10-15 12:00:00,27.92,27.92,27.85,27.88,136300.0,27.92,27.92,27.85,27.88,136300.0
2010-10-15 12:05:00,27.88,27.88,27.77,27.8,254600.0,27.88,27.88,27.77,27.8,254600.0
2010-10-15 12:10:00,27.79,27.81,27.73,27.74,180600.0,27.79,27.81,27.73,27.74,180600.0
2010-10-15 12:15:00,27.74,27.83,27.72,27.8,186400.0,27.74,27.83,27.72,27.8,186400.0
2010-10-15 12:20:00,27.8,27.83,27.8,27.8,85700.0,27.8,27.83,27.8,27.8,85700.0
2010-10-15 12:25:00,27.8,27.81,27.69,27.69,175300.0,27.8,27.81,27.69,27.69,175300.0
2010-10-15 12:30:00,27.7,27.71,27.65,27.65,132300.0,27.7,27.71,27.65,27.65,132300.0
2010-10-15 12:35:00,27.65,27.71,27.64,27.71,104100.0,27.65,27.71,27.64,27.71,104100.0
2010-10-15 12:40:00,27.71,27.75,27.7,27.72,57800.0,27.71,27.75,27.7,27.72,57800.0
2010-10-15 12:45:00,27.72,27.76,27.68,27.76,37300.0,27.72,27.76,27.68,27.76,37300.0
2010-10-15 12:50:00,27.76,27.79,27.68,27.7,102700.0,27.76,27.79,27.68,27.7,102700.0
2010-10-15 12:55:00,27.7,27.77,27.69,27.75,70300.0,27.7,27.77,27.69,27.75,70300.0
2010-10-15 13:00:00,27.75,27.78,27.74,27.74,85500.0,27.75,27.78,27.74,27.74,85500.0
2010-10-15 13:05:00,27.75,27.76,27.73,27.75,32100.0,27.75,27.76,27.73,27.75,32100.0
2010-10-15 13:10:00,27.75,27.77,27.73,27.75,49100.0,27.75,27.77,27.73,27.75,49100.0
2010-10-15 13:15:00,27.75,27.75,27.73,27.74,65300.0,27.75,27.75,27.73,27.74,65300.0
2010-10-15 13:20:00,27.73,27.79,27.73,27.78,79200.0,27.73,27.79,27.73,27.78,79200.0
2010-10-15 13:25:00,27.78,27.84,27.77,27.83,49800.0,27.78,27.84,27.77,27.83,49800.0
2010-10-15 13:30:00,27.83,27.85,27.82,27.83,52600.0,27.83,27.85,27.82,27.83,52600.0
2010-10-15 13:35:00,27.84,27.87,27.83,27.84,69100.0,27.84,27.87,27.83,27.84,69100.0
2010-10-15 13:40:00,27.84,27.86,27.82,27.84,98000.0,27.84,27.86,27.82,27.84,98000.0
2010-10-15 13:45:00,27.85,27.87,27.81,27.87,114200.0,27.85,27.87,27.81,27.87,114200.0
2010-10-15 13:50:00,27.87,27.91,27.86,27.9,108600.0,27.87,27.91,27.86,27.9,108600.0
2010-10-15 13:55:00,27.89,27.93,27.87,27.92,118900.0,27.89,27.93,27.87,27.92,118900.0
2010-10-15 14:00:00,27.93,27.96,27.9,27.95,154000.0,27.93,27.96,27.9,27.95,154000.0
2010-10-15 14:05:00,27.95,28.0,27.93,27.98,148000.0,27.95,28.0,27.93,27.98,148000.0
2010-10-15 14:10:00,27.98,28.01,27.96,27.99,183400.0,27.98,28.01,27.96,27.99,183400.0
2010-10-15 14:15:00,27.99,28.01,27.98,27.99,105700.0,27.99,28.01,27.98,27.99,105700.0
2010-10-15 14:20:00,27.99,28.0,27.97,28.0,75000.0,27.99,28.0,27.97,28.0,75000.0
2010-10-15 14:25:00,28.0,28.0,27.93,27.95,172000.0,28.0,28.0,27.93,27.95,172000.0
2010-10-15 14:30:00,27.94,27.99,27.94,27.99,119100.0,27.94,27.99,27.94,27.99,119100.0
2010-10-15 14:35:00,27.99,28.01,27.96,28.0,115600.0,27.99,28.01,27.96,28.0,115600.0
2010-10-15 14:40:00,28.0,28.0,27.97,27.99,191100.0,28.0,28.0,27.97,27.99,191100.0
2010-10-15 14:45:00,27.99,28.01,27.96,27.96,128200.0,27.99,28.01,27.96,27.96,128200.0
2010-10-15 14:50:00,27.97,28.01,27.94,27.99,128300.0,27.97,28.01,27.94,27.99,128300.0
2010-10-15 14:55:00,27.99,28.01,27.98,28.0,128500.0,27.99,28.01,27.98,28.0,128500.0
2010-10-15 15:00:00,27.99,28.02,27.97,28.0,231600.0,27.99,28.02,27.97,28.0,231600.0
2010-10-15 15:05:00,27.99,28.01,27.98,28.0,129800.0,27.99,28.01,27.98,28.0,129800.0
2010-10-15 15:10:00,28.0,28.0,27.98,28.0,145000.0,28.0,28.0,27.98,28.0,145000.0
2010-10-15 15:15:00,28.0,28.01,27.98,28.0,307100.0,28.0,28.01,27.98,28.0,307100.0
2010-10-15 15:20:00,27.99,28.05,27.99,28.04,225800.0,27.99,28.05,27.99,28.04,225800.0
2010-10-15 15:25:00,28.04,28.1,28.04,28.04,216000.0,28.04,28.1,28.04,28.04,216000.0
2010-10-15 15:30:00,28.04,28.07,28.03,28.06,278600.0,28.04,28.07,28.03,28.06,278600.0
2010-10-15 15:35:00,28.06,28.1,28.06,28.07,284000.0,28.06,28.1,28.06,28.07,284000.0
2010-10-15 15:40:00,28.08,28.08,28.02,28.02,301400.0,28.08,28.08,28.02,28.02,301400.0
2010-10-15 15:45:00,28.02,28.04,27.99,28.03,436600.0,28.02,28.04,27.99,28.03,436600.0
2010-10-15 15:50:00,28.04,28.07,28.02,28.07,534000.0,28.04,28.07,28.02,28.07,534000.0
2010-10-15 15:55:00,28.06,28.11,28.02,28.1,912600.0,28.06,28.11,28.02,28.1,912600.0
2010-10-18 09:30:00,27.83,27.86,27.58,27.63,268900.0,27.83,27.86,27.58,27.63,268900.0
2010-10-18 09:35:00,27.63,27.78,27.6,27.67,127200.0,27.63,27.78,27.6,27.67,127200.0
2010-10-18 09:40:00,27.67,27.74,27.64,27.67,158900.0,27.67,27.74,27.64,27.67,158900.0
2010-10-18 09:45:00,27.66,27.73,27.48,27.61,267700.0,27.66,27.73,27.48,27.61,267700.0
2010-10-18 09:50:00,27.6,27.68,27.53,27.63,119900.0,27.6,27.68,27.53,27.63,119900.0
2010-10-18 09:55:00,27.63,27.74,27.61,27.73,119800.0,27.63,27.74,27.61,27.73,119800.0
2010-10-18 10:00:00,27.73,27.73,27.64,27.7,154000.0,27.73,27.73,27.64,27.7,154000.0
2010-10-18 10:05:00,27.71,27.85,27.71,27.8,168600.0,27.71,27.85,27.71,27.8,168600.0
2010-10-18 10:10:00,27.79,27.85,27.75,27.8,110100.0,27.79,27.85,27.75,27.8,110100.0
2010-10-18 10:15:00,27.8,27.84,27.74,27.77,158300.0,27.8,27.84,27.74,27.77,158300.0
2010-10-18 10:20:00,27.77,27.79,27.75,27.77,100600.0,27.77,27.79,27.75,27.77,100600.0
2010-10-18 10:25:00,27.77,27.8,27.75,27.78,116600.0,27.77,27.8,27.75,27.78,116600.0
2010-10-18 10:30:00,27.77,27.88,27.77,27.79,138600.0,27.77,27.88,27.77,27.79,138600.0
2010-10-18 10:35:00,27.79,27.89,27.77,27.89,134600.0,27.79,27.89,27.77,27.89,134600.0
2010-10-18 10:40:00,27.89,27.92,27.87,27.9,172000.0,27.89,27.92,27.87,27.9,172000.0
2010-10-18 10:45:00,27.89,27.93,27.88,27.9,78700.0,27.89,27.93,27.88,27.9,78700.0
2010-10-18 10:50:00,27.91,27.96,27.9,27.95,88400.0,27.91,27.96,27.9,27.95,88400.0
2010-10-18 10:55:00,27.94,27.98,27.94,27.96,47500.0,27.94,27.98,27.94,27.96,47500.0
2010-10-18 11:00:00,27.97,27.99,27.88,27.89,79300.0,27.97,27.99,27.88,27.89,79300.0
2010-10-18 11:05:00,27.88,27.92,27.86,27.87,98800.0,27.88,27.92,27.86,27.87,98800.0
2010-10-18 11:10:00,27.86,27.89,27.85,27.88,60500.0,27.86,27.89,27.85,27.88,60500.0
2010-10-18 11:15:00,27.89,27.92,27.87,27.9,70700.0,27.89,27.92,27.87,27.9,70700.0
2010-10-18 11:20:00,27.89,27.91,27.87,27.88,43700.0,27.89,27.91,27.87,27.88,43700.0
2010-10-18 11:25:00,27.88,27.91,27.87,27.91,50100.0,27.88,27.91,27.87,27.91,50100.0
2010-10-18 11:30:00,27.91,27.91,27.83,27.83,101800.0,27.91,27.91,27.83,27.83,101800.0
2010-10-18 11:35:00,27.84,27.88,27.81,27.88,123700.0,27.84,27.88,27.81,27.88,123700.0
2010-10-18 11:40:00,27.88,27.88,27.84,27.87,77300.0,27.88,27.88,27.84,27.87,77300.0
2010-10-18 11:45:00,27.86,27.89,27.86,27.89,30000.0,27.86,27.89,27.86,27.89,30000.0
2010-10-18 11:50:00,27.89,27.89,27.84,27.87,61200.0,27.89,27.89,27.84,27.87,61200.0
2010-10-18 11:55:00,27.88,27.95,27.87,27.95,76500.0,27.88,27.95,27.87,27.95,76500.0
2010-10-18 12:00:00,27.95,28.0,27.93,27.99,271700.0,27.95,28.0,27.93,27.99,271700.0
2010-10-18 12:05:00,27.99,28.0,27.97,27.99,51800.0,27.99,28.0,27.97,27.99,51800.0
2010-10-18 12:10:00,27.99,28.0,27.98,27.99,70900.0,27.99,28.0,27.98,27.99,70900.0
2010-10-18 12:15:00,27.99,28.04,27.98,28.02,91200.0,27.99,28.04,27.98,28.02,91200.0
2010-10-18 12:20:00,28.01,28.05,28.0,28.0,111200.0,28.01,28.05,28.0,28.0,111200.0
2010-10-18 12:25:00,28.0,28.0,27.92,27.94,79900.0,28.0,28.0,27.92,27.94,79900.0
2010-10-18 12:30:00,27.94,27.95,27.93,27.94,64400.0,27.94,27.95,27.93,27.94,64400.0
2010-10-18 12:35:00,27.95,27.95,27.88,27.92,86400.0,27.95,27.95,27.88,27.92,86400.0
2010-10-18 12:40:00,27.92,27.92,27.87,27.9,56600.0,27.92,27.92,27.87,27.9,56600.0
2010-10-18 12:45:00,27.9,27.92,27.89,27.89,19200.0,27.9,27.92,27.89,27.89,19200.0
2010-10-18 12:50:00,27.89,27.92,27.86,27.86,59700.0,27.89,27.92,27.86,27.86,59700.0
2010-10-18 12:55:00,27.86,27.9,27.85,27.89,30000.0,27.86,27.9,27.85,27.89,30000.0
2010-10-18 13:00:00,27.88,27.92,27.88,27.91,42600.0,27.88,27.92,27.88,27.91,42600.0
2010-10-18 13:05:00,27.9,27.93,27.9,27.93,35400.0,27.9,27.93,27.9,27.93,35400.0
2010-10-18 13:10:00,27.93,27.95,27.91,27.94,31300.0,27.93,27.95,27.91,27.94,31300.0
2010-10-18 13:15:00,27.95,27.97,27.92,27.96,31000.0,27.95,27.97,27.92,27.96,31000.0
2010-10-18 13:20:00,27.97,27.97,27.93,27.93,36200.0,27.97,27.97,27.93,27.93,36200.0
2010-10-18 13:25:00,27.92,27.98,27.91,27.96,61400.0,27.92,27.98,27.91,27.96,61400.0
2010-10-18 13:30:00,27.96,27.98,27.96,27.98,26900.0,27.96,27.98,27.96,27.98,26900.0
2010-10-18 13:35:00,27.98,27.98,27.96,27.98,35600.0,27.98,27.98,27.96,27.98,35600.0
2010-10-18 13:40:00,27.98,28.0,27.96,27.97,64500.0,27.98,28.0,27.96,27.97,64500.0
2010-10-18 13:45:00,27.97,27.98,27.94,27.97,41500.0,27.97,27.98,27.94,27.97,41500.0
2010-10-18 13:50:00,27.97,28.03,27.97,28.03,85900.0,27.97,28.03,27.97,28.03,85900.0
2010-10-18 13:55:00,28.03,28.05,28.02,28.05,59500.0,28.03,28.05,28.02,28.05,59500.0
2010-10-18 14:00:00,28.04,28.07,28.03,28.06,132800.0,28.04,28.07,28.03,28.06,132800.0
2010-10-18 14:05:00,28.06,28.08,28.03,28.08,86700.0,28.06,28.08,28.03,28.08,86700.0
2010-10-18 14:10:00,28.08,28.12,28.07,28.11,51900.0,28.08,28.12,28.07,28.11,51900.0
2010-10-18 14:15:00,28.1,28.15,28.1,28.13,77600.0,28.1,28.15,28.1,28.13,77600.0
2010-10-18 14:20:00,28.13,28.19,28.12,28.17,88400.0,28.13,28.19,28.12,28.17,88400.0
2010-10-18 14:25:00,28.17,28.18,28.16,28.16,41800.0,28.17,28.18,28.16,28.16,41800.0
2010-10-18 14:30:00,28.16,28.16,28.09,28.11,89300.0,28.16,28.16,28.09,28.11,89300.0
2010-10-18 14:35:00,28.11,28.11,28.09,28.1,17400.0,28.11,28.11,28.09,28.1,17400.0
2010-10-18 14:40:00,28.09,28.12,28.09,28.11,45100.0,28.09,28.12,28.09,28.11,45100.0
2010-10-18 14:45:00,28.11,28.12,28.08,28.08,62400.0,28.11,28.12,28.08,28.08,62400.0
2010-10-18 14:50:00,28.09,28.1,28.08,28.1,28000.0,28.09,28.1,28.08,28.1,28000.0
2010-10-18 14:55:00,28.09,28.1,28.07,28.09,60100.0,28.09,28.1,28.07,28.09,60100.0
2010-10-18 15:00:00,28.08,28.1,28.08,28.08,54700.0,28.08,28.1,28.08,28.08,54700.0
2010-10-18 15:05:00,28.08,28.15,28.08,28.15,141700.0,28.08,28.15,28.08,28.15,141700.0
2010-10-18 15:10:00,28.15,28.15,28.13,28.13,51000.0,28.15,28.15,28.13,28.13,51000.0
2010-10-18 15:15:00,28.14,28.15,28.13,28.14,115300.0,28.14,28.15,28.13,28.14,115300.0
2010-10-18 15:20:00,28.13,28.14,28.1,28.1,98900.0,28.13,28.14,28.1,28.1,98900.0
2010-10-18 15:25:00,28.1,28.11,28.08,28.09,102400.0,28.1,28.11,28.08,28.09,102400.0
2010-10-18 15:30:00,28.09,28.1,28.07,28.07,137400.0,28.09,28.1,28.07,28.07,137400.0
2010-10-18 15:35:00,28.07,28.08,28.04,28.06,171200.0,28.07,28.08,28.04,28.06,171200.0
2010-10-18 15:40:00,28.07,28.08,28.05,28.05,217900.0,28.07,28.08,28.05,28.05,217900.0
2010-10-18 15:45:00,28.05,28.06,28.03,28.05,180300.0,28.05,28.06,28.03,28.05,180300.0
2010-10-18 15:50:00,28.05,28.08,28.04,28.06,285900.0,28.05,28.08,28.04,28.06,285900.0
2010-10-18 15:55:00,28.06,28.07,28.03,28.07,365600.0,28.06,28.07,28.03,28.07,365600.0
2010-10-19 09:30:00,27.7,27.74,27.56,27.64,281000.0,27.7,27.74,27.56,27.64,281000.0
2010-10-19 09:35:00,27.65,27.69,27.62,27.63,120900.0,27.65,27.69,27.62,27.63,120900.0
2010-10-19 09:40:00,27.64,27.65,27.5,27.5,200600.0,27.64,27.65,27.5,27.5,200600.0
2010-10-19 09:45:00,27.5,27.6,27.5,27.53,124800.0,27.5,27.6,27.5,27.53,124800.0
2010-10-19 09:50:00,27.52,27.53,27.37,27.38,310000.0,27.52,27.53,27.37,27.38,310000.0
2010-10-19 09:55:00,27.38,27.48,27.35,27.39,271800.0,27.38,27.48,27.35,27.39,271800.0
2010-10-19 10:00:00,27.38,27.54,27.32,27.48,153400.0,27.38,27.54,27.32,27.48,153400.0
2010-10-19 10:05:00,27.47,27.64,27.45,27.64,130800.0,27.47,27.64,27.45,27.64,130800.0
2010-10-19 10:10:00,27.64,27.71,27.63,27.66,171100.0,27.64,27.71,27.63,27.66,171100.0
2010-10-19 10:15:00,27.67,27.8,27.63,27.72,156400.0,27.67,27.8,27.63,27.72,156400.0
2010-10-19 10:20:00,27.72,27.73,27.66,27.69,82300.0,27.72,27.73,27.66,27.69,82300.0
2010-10-19 10:25:00,27.7,27.71,27.64,27.68,152600.0,27.7,27.71,27.64,27.68,152600.0
2010-10-19 10:30:00,27.68,27.79,27.67,27.76,123900.0,27.68,27.79,27.67,27.76,123900.0
2010-10-19 10:35:00,27.76,27.78,27.64,27.66,124200.0,27.76,27.78,27.64,27.66,124200.0
2010-10-19 10:40:00,27.67,27.67,27.6,27.61,87200.0,27.67,27.67,27.6,27.61,87200.0
2010-10-19 10:45:00,27.61,27.63,27.57,27.58,82000.0,27.61,27.63,27.57,27.58,82000.0
2010-10-19 10:50:00,27.58,27.67,27.58,27.64,260700.0,27.58,27.67,27.58,27.64,260700.0
2010-10-19 10:55:00,27.64,27.72,27.63,27.68,158300.0,27.64,27.72,27.63,27.68,158300.0
2010-10-19 11:00:00,27.69,27.75,27.65,27.74,93000.0,27.69,27.75,27.65,27.74,93000.0
2010-10-19 11:05:00,27.74,27.79,27.72,27.73,156400.0,27.74,27.79,27.72,27.73,156400.0
2010-10-19 11:10:00,27.74,27.83,27.73,27.81,167400.0,27.74,27.83,27.73,27.81,167400.0
2010-10-19 11:15:00,27.81,27.9,27.81,27.84,213100.0,27.81,27.9,27.81,27.84,213100.0
2010-10-19 11:20:00,27.83,27.83,27.75,27.78,55800.0,27.83,27.83,27.75,27.78,55800.0
2010-10-19 11:25:00,27.77,27.82,27.77,27.79,36100.0,27.77,27.82,27.77,27.79,36100.0
2010-10-19 11:30:00,27.79,27.86,27.79,27.85,85400.0,27.79,27.86,27.79,27.85,85400.0
2010-10-19 11:35:00,27.84,27.89,27.83,27.86,48500.0,27.84,27.89,27.83,27.86,48500.0
2010-10-19 11:40:00,27.87,27.9,27.82,27.86,76800.0,27.87,27.9,27.82,27.86,76800.0
2010-10-19 11:45:00,27.87,27.93,27.85,27.89,126000.0,27.87,27.93,27.85,27.89,126000.0
2010-10-19 11:50:00,27.9,27.9,27.83,27.84,25400.0,27.9,27.9,27.83,27.84,25400.0
2010-10-19 11:55:00,27.84,27.87,27.8,27.81,47600.0,27.84,27.87,27.8,27.81,47600.0
2010-10-19 12:00:00,27.81,27.84,27.79,27.79,37900.0,27.81,27.84,27.79,27.79,37900.0
2010-10-19 12:05:00,27.8,27.83,27.73,27.75,112300.0,27.8,27.83,27.73,27.75,112300.0
2010-10-19 12:10:00,27.74,27.77,27.73,27.73,56100.0,27.74,27.77,27.73,27.73,56100.0
2010-10-19 12:15:00,27.74,27.77,27.74,27.74,39600.0,27.74,27.77,27.74,27.74,39600.0
2010-10-19 12:20:00,27.74,27.76,27.7,27.76,97700.0,27.74,27.76,27.7,27.76,97700.0
2010-10-19 12:25:00,27.77,27.77,27.75,27.77,81800.0,27.77,27.77,27.75,27.77,81800.0
2010-10-19 12:30:00,27.76,27.77,27.75,27.76,43900.0,27.76,27.77,27.75,27.76,43900.0
2010-10-19 12:35:00,27.75,27.8,27.75,27.79,71200.0,27.75,27.8,27.75,27.79,71200.0
2010-10-19 12:40:00,27.8,27.85,27.77,27.85,40300.0,27.8,27.85,27.77,27.85,40300.0
2010-10-19 12:45:00,27.85,27.87,27.8,27.8,95800.0,27.85,27.87,27.8,27.8,95800.0
2010-10-19 12:50:00,27.8,27.84,27.8,27.83,78600.0,27.8,27.84,27.8,27.83,78600.0
2010-10-19 12:55:00,27.84,27.9,27.83,27.9,60400.0,27.84,27.9,27.83,27.9,60400.0
2010-10-19 13:00:00,27.89,27.9,27.83,27.87,49800.0,27.89,27.9,27.83,27.87,49800.0
2010-10-19 13:05:00,27.86,27.89,27.83,27.86,93600.0,27.86,27.89,27.83,27.86,93600.0
2010-10-19 13:10:00,27.86,27.88,27.8,27.82,41600.0,27.86,27.88,27.8,27.82,41600.0
2010-10-19 13:15:00,27.82,27.87,27.82,27.87,35400.0,27.82,27.87,27.82,27.87,35400.0
2010-10-19 13:20:00,27.86,27.88,27.83,27.83,24800.0,27.86,27.88,27.83,27.83,24800.0
2010-10-19 13:25:00,27.82,27.83,27.75,27.77,75100.0,27.82,27.83,27.75,27.77,75100.0
2010-10-19 13:30:00,27.76,27.78,27.75,27.77,61800.0,27.76,27.78,27.75,27.77,61800.0
2010-10-19 13:35:00,27.76,27.79,27.75,27.78,109700.0,27.76,27.79,27.75,27.78,109700.0
2010-10-19 13:40:00,27.79,27.81,27.76,27.77,31200.0,27.79,27.81,27.76,27.77,31200.0
2010-10-19 13:45:00,27.77,27.79,27.73,27.78,50200.0,27.77,27.79,27.73,27.78,50200.0
2010-10-19 13:50:00,27.78,27.78,27.69,27.69,77000.0,27.78,27.78,27.69,27.69,77000.0
2010-10-19 13:55:00,27.69,27.7,27.66,27.68,67900.0,27.69,27.7,27.66,27.68,67900.0
2010-10-19 14:00:00,27.67,27.68,27.51,27.51,286400.0,27.67,27.68,27.51,27.51,286400.0
2010-10-19 14:05:00,27.51,27.54,27.45,27.52,268100.0,27.51,27.54,27.45,27.52,268100.0
2010-10-19 14:10:00,27.52,27.58,27.49,27.56,160800.0,27.52,27.58,27.49,27.56,160800.0
2010-10-19 14:15:00,27.55,27.61,27.52,27.58,223600.0,27.55,27.61,27.52,27.58,223600.0
2010-10-19 14:20:00,27.58,27.61,27.52,27.54,99400.0,27.58,27.61,27.52,27.54,99400.0
2010-10-19 14:25:00,27.53,27.59,27.49,27.49,166200.0,27.53,27.59,27.49,27.49,166200.0
2010-10-19 14:30:00,27.49,27.55,27.46,27.54,139500.0,27.49,27.55,27.46,27.54,139500.0
2010-10-19 14:35:00,27.54,27.55,27.49,27.51,74600.0,27.54,27.55,27.49,27.51,74600.0
2010-10-19 14:40:00,27.51,27.58,27.51,27.56,115000.0,27.51,27.58,27.51,27.56,115000.0
2010-10-19 14:45:00,27.55,27.61,27.55,27.6,78100.0,27.55,27.61,27.55,27.6,78100.0
2010-10-19 14:50:00,27.59,27.68,27.59,27.67,134000.0,27.59,27.68,27.59,27.67,134000.0
2010-10-19 14:55:00,27.65,27.66,27.51,27.55,226400.0,27.65,27.66,27.51,27.55,226400.0
2010-10-19 15:00:00,27.54,27.57,27.46,27.53,159600.0,27.54,27.57,27.46,27.53,159600.0
2010-10-19 15:05:00,27.53,27.55,27.46,27.46,122300.0,27.53,27.55,27.46,27.46,122300.0
2010-10-19 15:10:00,27.45,27.49,27.43,27.47,140300.0,27.45,27.49,27.43,27.47,140300.0
2010-10-19 15:15:00,27.47,27.54,27.47,27.53,107200.0,27.47,27.54,27.47,27.53,107200.0
2010-10-19 15:20:00,27.52,27.54,27.47,27.49,68600.0,27.52,27.54,27.47,27.49,68600.0
2010-10-19 15:25:00,27.49,27.52,27.44,27.44,79400.0,27.49,27.52,27.44,27.44,79400.0
2010-10-19 15:30:00,27.45,27.45,27.4,27.44,162100.0,27.45,27.45,27.4,27.44,162100.0
2010-10-19 15:35:00,27.44,27.51,27.43,27.51,136400.0,27.44,27.51,27.43,27.51,136400.0
2010-10-19 15:40:00,27.51,27.54,27.48,27.53,161000.0,27.51,27.54,27.48,27.53,161000.0
2010-10-19 15:45:00,27.54,27.58,27.51,27.54,191500.0,27.54,27.58,27.51,27.54,191500.0
2010-10-19 15:50:00,27.54,27.57,27.49,27.56,227600.0,27.54,27.57,27.49,27.56,227600.0
2010-10-19 15:55:00,27.56,27.61,27.54,27.58,289900.0,27.56,27.61,27.54,27.58,289900.0
2010-10-20 09:30:00,27.71,27.74,27.46,27.68,183500.0,27.71,27.74,27.46,27.68,183500.0
2010-10-20 09:35:00,27.69,27.69,27.51,27.53,159200.0,27.69,27.69,27.51,27.53,159200.0
2010-10-20 09:40:00,27.54,27.67,27.53,27.67,91300.0,27.54,27.67,27.53,27.67,91300.0
2010-10-20 09:45:00,27.67,27.74,27.62,27.64,88700.0,27.67,27.74,27.62,27.64,88700.0
2010-10-20 09:50:00,27.65,27.8,27.65,27.8,138300.0,27.65,27.8,27.65,27.8,138300.0
2010-10-20 09:55:00,27.8,27.84,27.77,27.78,145700.0,27.8,27.84,27.77,27.78,145700.0
2010-10-20 10:00:00,27.79,27.8,27.74,27.79,105800.0,27.79,27.8,27.74,27.79,105800.0
2010-10-20 10:05:00,27.79,27.8,27.78,27.8,79500.0,27.79,27.8,27.78,27.8,79500.0
2010-10-20 10:10:00,27.8,27.84,27.76,27.81,164200.0,27.8,27.84,27.76,27.81,164200.0
2010-10-20 10:15:00,27.82,27.83,27.74,27.8,130100.0,27.82,27.83,27.74,27.8,130100.0
2010-10-20 10:20:00,27.8,27.86,27.8,27.85,109500.0,27.8,27.86,27.8,27.85,109500.0
2010-10-20 10:25:00,27.85,28.0,27.84,27.98,359000.0,27.85,28.0,27.84,27.98,359000.0
2010-10-20 10:30:00,27.98,28.04,27.96,28.0,144400.0,27.98,28.04,27.96,28.0,144400.0
2010-10-20 10:35:00,28.01,28.04,27.92,27.94,107300.0,28.01,28.04,27.92,27.94,107300.0
2010-10-20 10:40:00,27.94,28.03,27.94,28.02,111900.0,27.94,28.03,27.94,28.02,111900.0
2010-10-20 10:45:00,28.02,28.06,28.0,28.03,134500.0,28.02,28.06,28.0,28.03,134500.0
2010-10-20 10:50:00,28.04,28.06,27.97,27.99,99700.0,28.04,28.06,27.97,27.99,99700.0
2010-10-20 10:55:00,28.0,28.06,27.99,28.06,102200.0,28.0,28.06,27.99,28.06,102200.0
2010-10-20 11:00:00,28.06,28.07,28.0,28.02,87400.0,28.06,28.07,28.0,28.02,87400.0
2010-10-20 11:05:00,28.02,28.17,28.01,28.17,153400.0,28.02,28.17,28.01,28.17,153400.0
2010-10-20 11:10:00,28.17,28.19,28.12,28.17,157800.0,28.17,28.19,28.12,28.17,157800.0
2010-10-20 11:15:00,28.17,28.17,28.09,28.13,219700.0,28.17,28.17,28.09,28.13,219700.0
2010-10-20 11:20:00,28.12,28.23,28.11,28.21,259300.0,28.12,28.23,28.11,28.21,259300.0
2010-10-20 11:25:00,28.21,28.32,28.2,28.32,238500.0,28.21,28.32,28.2,28.32,238500.0
2010-10-20 11:30:00,28.31,28.33,28.22,28.23,116800.0,28.31,28.33,28.22,28.23,116800.0
2010-10-20 11:35:00,28.22,28.35,28.2,28.31,274800.0,28.22,28.35,28.2,28.31,274800.0
2010-10-20 11:40:00,28.32,28.35,28.32,28.33,143800.0,28.32,28.35,28.32,28.33,143800.0
2010-10-20 11:45:00,28.33,28.35,28.27,28.27,77000.0,28.33,28.35,28.27,28.27,77000.0
2010-10-20 11:50:00,28.27,28.3,28.23,28.3,124500.0,28.27,28.3,28.23,28.3,124500.0
2010-10-20 11:55:00,28.3,28.33,28.27,28.27,82400.0,28.3,28.33,28.27,28.27,82400.0
2010-10-20 12:00:00,28.27,28.34,28.26,28.33,65300.0,28.27,28.34,28.26,28.33,65300.0
2010-10-20 12:05:00,28.34,28.34,28.31,28.32,39500.0,28.34,28.34,28.31,28.32,39500.0
2010-10-20 12:10:00,28.33,28.35,28.32,28.32,51300.0,28.33,28.35,28.32,28.32,51300.0
2010-10-20 12:15:00,28.33,28.35,28.3,28.35,95600.0,28.33,28.35,28.3,28.35,95600.0
2010-10-20 12:20:00,28.35,28.37,28.34,28.34,83400.0,28.35,28.37,28.34,28.34,83400.0
2010-10-20 12:25:00,28.34,28.35,28.28,28.29,49500.0,28.34,28.35,28.28,28.29,49500.0
2010-10-20 12:30:00,28.3,28.31,28.29,28.31,48700.0,28.3,28.31,28.29,28.31,48700.0
2010-10-20 12:35:00,28.31,28.35,28.3,28.31,61600.0,28.31,28.35,28.3,28.31,61600.0
2010-10-20 12:40:00,28.3,28.33,28.27,28.3,68000.0,28.3,28.33,28.27,28.3,68000.0
2010-10-20 12:45:00,28.31,28.32,28.28,28.28,74400.0,28.31,28.32,28.28,28.28,74400.0
2010-10-20 12:50:00,28.29,28.31,28.27,28.3,97500.0,28.29,28.31,28.27,28.3,97500.0
2010-10-20 12:55:00,28.31,28.33,28.27,28.29,76500.0,28.31,28.33,28.27,28.29,76500.0
2010-10-20 13:00:00,28.29,28.35,28.29,28.32,63300.0,28.29,28.35,28.29,28.32,63300.0
2010-10-20 13:05:00,28.33,28.35,28.32,28.33,58200.0,28.33,28.35,28.32,28.33,58200.0
2010-10-20 13:10:00,28.32,28.35,28.3,28.35,50900.0,28.32,28.35,28.3,28.35,50900.0
2010-10-20 13:15:00,28.34,28.4,28.34,28.36,134000.0,28.34,28.4,28.34,28.36,134000.0
2010-10-20 13:20:00,28.37,28.4,28.36,28.38,136400.0,28.37,28.4,28.36,28.38,136400.0
2010-10-20 13:25:00,28.39,28.4,28.38,28.38,68300.0,28.39,28.4,28.38,28.38,68300.0
2010-10-20 13:30:00,28.38,28.4,28.35,28.35,38800.0,28.38,28.4,28.35,28.35,38800.0
2010-10-20 13:35:00,28.35,28.35,28.32,28.32,63500.0,28.35,28.35,28.32,28.32,63500.0
2010-10-20 13:40:00,28.33,28.33,28.3,28.31,71600.0,28.33,28.33,28.3,28.31,71600.0
2010-10-20 13:45:00,28.31,28.34,28.29,28.31,127600.0,28.31,28.34,28.29,28.31,127600.0
2010-10-20 13:50:00,28.3,28.34,28.3,28.34,79700.0,28.3,28.34,28.3,28.34,79700.0
2010-10-20 13:55:00,28.34,28.35,28.33,28.34,54000.0,28.34,28.35,28.33,28.34,54000.0
2010-10-20 14:00:00,28.33,28.38,28.29,28.29,84600.0,28.33,28.38,28.29,28.29,84600.0
2010-10-20 14:05:00,28.29,28.34,28.21,28.21,151900.0,28.29,28.34,28.21,28.21,151900.0
2010-10-20 14:10:00,28.22,28.24,28.18,28.18,90000.0,28.22,28.24,28.18,28.18,90000.0
2010-10-20 14:15:00,28.19,28.27,28.18,28.26,122200.0,28.19,28.27,28.18,28.26,122200.0
2010-10-20 14:20:00,28.26,28.27,28.21,28.21,51300.0,28.26,28.27,28.21,28.21,51300.0
2010-10-20 14:25:00,28.21,28.24,28.2,28.21,52500.0,28.21,28.24,28.2,28.21,52500.0
2010-10-20 14:30:00,28.22,28.24,28.21,28.24,58000.0,28.22,28.24,28.21,28.24,58000.0
2010-10-20 14:35:00,28.24,28.28,28.22,28.27,96900.0,28.24,28.28,28.22,28.27,96900.0
2010-10-20 14:40:00,28.27,28.28,28.25,28.27,44800.0,28.27,28.28,28.25,28.27,44800.0
2010-10-20 14:45:00,28.26,28.27,28.23,28.23,62000.0,28.26,28.27,28.23,28.23,62000.0
2010-10-20 14:50:00,28.23,28.26,28.2,28.26,135300.0,28.23,28.26,28.2,28.26,135300.0
2010-10-20 14:55:00,28.25,28.25,28.2,28.22,96400.0,28.25,28.25,28.2,28.22,96400.0
2010-10-20 15:00:00,28.22,28.23,28.19,28.22,92100.0,28.22,28.23,28.19,28.22,92100.0
2010-10-20 15:05:00,28.21,28.24,28.19,28.21,45700.0,28.21,28.24,28.19,28.21,45700.0
2010-10-20 15:10:00,28.21,28.25,28.21,28.25,69000.0,28.21,28.25,28.21,28.25,69000.0
2010-10-20 15:15:00,28.25,28.3,28.25,28.29,93900.0,28.25,28.3,28.25,28.29,93900.0
2010-10-20 15:20:00,28.3,28.33,28.3,28.31,82300.0,28.3,28.33,28.3,28.31,82300.0
2010-10-20 15:25:00,28.31,28.33,28.28,28.32,72700.0,28.31,28.33,28.28,28.32,72700.0
2010-10-20 15:30:00,28.32,28.33,28.28,28.28,103800.0,28.32,28.33,28.28,28.28,103800.0
2010-10-20 15:35:00,28.28,28.28,28.2,28.26,177900.0,28.28,28.28,28.2,28.26,177900.0
2010-10-20 15:40:00,28.26,28.26,28.2,28.2,109900.0,28.26,28.26,28.2,28.2,109900.0
2010-10-20 15:45:00,28.21,28.27,28.21,28.23,133600.0,28.21,28.27,28.21,28.23,133600.0
2010-10-20 15:50:00,28.23,28.29,28.14,28.16,271600.0,28.23,28.29,28.14,28.16,271600.0
2010-10-20 15:55:00,28.15,28.21,28.12,28.21,361000.0,28.15,28.21,28.12,28.21,361000.0
2010-10-21 09:30:00,28.32,28.35,27.92,27.93,294200.0,28.32,28.35,27.92,27.93,294200.0
2010-10-21 09:35:00,27.92,28.05,27.9,28.05,205000.0,27.92,28.05,27.9,28.05,205000.0
2010-10-21 09:40:00,28.05,28.07,27.95,27.97,168300.0,28.05,28.07,27.95,27.97,168300.0
2010-10-21 09:45:00,27.97,28.03,27.94,28.01,167000.0,27.97,28.03,27.94,28.01,167000.0
2010-10-21 09:50:00,28.01,28.03,27.96,28.01,114900.0,28.01,28.03,27.96,28.01,114900.0
2010-10-21 09:55:00,28.01,28.03,27.93,27.95,192600.0,28.01,28.03,27.93,27.95,192600.0
2010-10-21 10:00:00,27.95,27.97,27.86,27.92,174400.0,27.95,27.97,27.86,27.92,174400.0
2010-10-21 10:05:00,27.92,28.0,27.86,27.99,178500.0,27.92,28.0,27.86,27.99,178500.0
2010-10-21 10:10:00,27.99,28.01,27.97,28.01,142100.0,27.99,28.01,27.97,28.01,142100.0
2010-10-21 10:15:00,28.0,28.02,27.96,28.02,130100.0,28.0,28.02,27.96,28.02,130100.0
2010-10-21 10:20:00,28.02,28.02,27.97,28.01,123100.0,28.02,28.02,27.97,28.01,123100.0
2010-10-21 10:25:00,28.01,28.02,27.98,28.01,225000.0,28.01,28.02,27.98,28.01,225000.0
2010-10-21 10:30:00,28.01,28.03,27.99,28.02,147900.0,28.01,28.03,27.99,28.02,147900.0
2010-10-21 10:35:00,28.02,28.02,27.99,28.02,64300.0,28.02,28.02,27.99,28.02,64300.0
2010-10-21 10:40:00,28.02,28.04,28.0,28.0,107700.0,28.02,28.04,28.0,28.0,107700.0
2010-10-21 10:45:00,28.0,28.03,28.0,28.03,69700.0,28.0,28.03,28.0,28.03,69700.0
2010-10-21 10:50:00,28.02,28.05,28.01,28.02,183100.0,28.02,28.05,28.01,28.02,183100.0
2010-10-21 10:55:00,28.03,28.04,27.99,28.03,59400.0,28.03,28.04,27.99,28.03,59400.0
2010-10-21 11:00:00,28.03,28.05,28.0,28.03,119800.0,28.03,28.05,28.0,28.03,119800.0
2010-10-21 11:05:00,28.03,28.04,27.98,27.98,74700.0,28.03,28.04,27.98,27.98,74700.0
2010-10-21 11:10:00,27.99,28.02,27.97,28.0,114100.0,27.99,28.02,27.97,28.0,114100.0
2010-10-21 11:15:00,28.0,28.01,27.98,27.99,58600.0,28.0,28.01,27.98,27.99,58600.0
2010-10-21 11:20:00,28.0,28.03,27.98,27.98,70200.0,28.0,28.03,27.98,27.98,70200.0
2010-10-21 11:25:00,27.99,27.99,27.94,27.94,146000.0,27.99,27.99,27.94,27.94,146000.0
2010-10-21 11:30:00,27.94,27.97,27.91,27.93,53300.0,27.94,27.97,27.91,27.93,53300.0
2010-10-21 11:35:00,27.94,27.94,27.84,27.86,201200.0,27.94,27.94,27.84,27.86,201200.0
2010-10-21 11:40:00,27.86,27.86,27.77,27.77,150000.0,27.86,27.86,27.77,27.77,150000.0
2010-10-21 11:45:00,27.77,27.84,27.76,27.83,77300.0,27.77,27.84,27.76,27.83,77300.0
2010-10-21 11:50:00,27.83,27.87,27.83,27.86,85000.0,27.83,27.87,27.83,27.86,85000.0
2010-10-21 11:55:00,27.85,27.92,27.85,27.92,114100.0,27.85,27.92,27.85,27.92,114100.0
2010-10-21 12:00:00,27.91,27.92,27.83,27.83,40200.0,27.91,27.92,27.83,27.83,40200.0
2010-10-21 12:05:00,27.83,27.84,27.79,27.81,54100.0,27.83,27.84,27.79,27.81,54100.0
2010-10-21 12:10:00,27.8,27.84,27.76,27.76,49900.0,27.8,27.84,27.76,27.76,49900.0
2010-10-21 12:15:00,27.77,27.78,27.74,27.76,63600.0,27.77,27.78,27.74,27.76,63600.0
2010-10-21 12:20:00,27.76,27.79,27.73,27.75,116600.0,27.76,27.79,27.73,27.75,116600.0
2010-10-21 12:25:00,27.75,27.75,27.71,27.74,58100.0,27.75,27.75,27.71,27.74,58100.0
2010-10-21 12:30:00,27.74,27.75,27.7,27.71,88700.0,27.74,27.75,27.7,27.71,88700.0
2010-10-21 12:35:00,27.7,27.71,27.67,27.69,111300.0,27.7,27.71,27.67,27.69,111300.0
2010-10-21 12:40:00,27.68,27.72,27.66,27.69,49100.0,27.68,27.72,27.66,27.69,49100.0
2010-10-21 12:45:00,27.68,27.71,27.63,27.71,108300.0,27.68,27.71,27.63,27.71,108300.0
2010-10-21 12:50:00,27.71,27.73,27.66,27.68,73300.0,27.71,27.73,27.66,27.68,73300.0
2010-10-21 12:55:00,27.68,27.7,27.62,27.64,97700.0,27.68,27.7,27.62,27.64,97700.0
2010-10-21 13:00:00,27.64,27.74,27.64,27.74,118400.0,27.64,27.74,27.64,27.74,118400.0
2010-10-21 13:05:00,27.74,27.76,27.72,27.75,55300.0,27.74,27.76,27.72,27.75,55300.0
2010-10-21 13:10:00,27.75,27.78,27.74,27.77,69100.0,27.75,27.78,27.74,27.77,69100.0
2010-10-21 13:15:00,27.77,27.78,27.75,27.75,37000.0,27.77,27.78,27.75,27.75,37000.0
2010-10-21 13:20:00,27.76,27.77,27.72,27.75,49900.0,27.76,27.77,27.72,27.75,49900.0
2010-10-21 13:25:00,27.75,27.75,27.73,27.75,33200.0,27.75,27.75,27.73,27.75,33200.0
2010-10-21 13:30:00,27.75,27.75,27.66,27.71,104400.0,27.75,27.75,27.66,27.71,104400.0
2010-10-21 13:35:00,27.71,27.75,27.7,27.7,52200.0,27.71,27.75,27.7,27.7,52200.0
2010-10-21 13:40:00,27.7,27.71,27.65,27.67,57800.0,27.7,27.71,27.65,27.67,57800.0
2010-10-21 13:45:00,27.67,27.67,27.56,27.57,132200.0,27.67,27.67,27.56,27.57,132200.0
2010-10-21 13:50:00,27.56,27.57,27.44,27.45,176100.0,27.56,27.57,27.44,27.45,176100.0
2010-10-21 13:55:00,27.44,27.45,27.28,27.31,454100.0,27.44,27.45,27.28,27.31,454100.0
2010-10-21 14:00:00,27.31,27.4,27.26,27.4,145500.0,27.31,27.4,27.26,27.4,145500.0
2010-10-21 14:05:00,27.4,27.42,27.38,27.4,85100.0,27.4,27.42,27.38,27.4,85100.0
2010-10-21 14:10:00,27.39,27.41,27.35,27.4,81600.0,27.39,27.41,27.35,27.4,81600.0
2010-10-21 14:15:00,27.39,27.41,27.37,27.41,108200.0,27.39,27.41,27.37,27.41,108200.0
2010-10-21 14:20:00,27.41,27.44,27.38,27.41,123400.0,27.41,27.44,27.38,27.41,123400.0
2010-10-21 14:25:00,27.42,27.48,27.41,27.43,43500.0,27.42,27.48,27.41,27.43,43500.0
2010-10-21 14:30:00,27.43,27.47,27.42,27.43,53800.0,27.43,27.47,27.42,27.43,53800.0
2010-10-21 14:35:00,27.44,27.47,27.43,27.46,48100.0,27.44,27.47,27.43,27.46,48100.0
2010-10-21 14:40:00,27.45,27.5,27.45,27.49,58200.0,27.45,27.5,27.45,27.49,58200.0
2010-10-21 14:45:00,27.5,27.53,27.47,27.48,80900.0,27.5,27.53,27.47,27.48,80900.0
2010-10-21 14:50:00,27.48,27.53,27.47,27.53,49400.0,27.48,27.53,27.47,27.53,49400.0
2010-10-21 14:55:00,27.53,27.53,27.5,27.51,64000.0,27.53,27.53,27.5,27.51,64000.0
2010-10-21 15:00:00,27.51,27.59,27.51,27.59,99500.0,27.51,27.59,27.51,27.59,99500.0
2010-10-21 15:05:00,27.58,27.59,27.52,27.54,90800.0,27.58,27.59,27.52,27.54,90800.0
2010-10-21 15:10:00,27.55,27.55,27.52,27.55,124900.0,27.55,27.55,27.52,27.55,124900.0
2010-10-21 15:15:00,27.55,27.63,27.53,27.6,118900.0,27.55,27.63,27.53,27.6,118900.0
2010-10-21 15:20:00,27.6,27.68,27.6,27.66,80800.0,27.6,27.68,27.6,27.66,80800.0
2010-10-21 15:25:00,27.66,27.7,27.63,27.68,101400.0,27.66,27.7,27.63,27.68,101400.0
2010-10-21 15:30:00,27.68,27.72,27.67,27.71,140100.0,27.68,27.72,27.67,27.71,140100.0
2010-10-21 15:35:00,27.7,27.75,27.7,27.75,64100.0,27.7,27.75,27.7,27.75,64100.0
2010-10-21 15:40:00,27.75,27.77,27.67,27.69,135000.0,27.75,27.77,27.67,27.69,135000.0
2010-10-21 15:45:00,27.69,27.7,27.64,27.68,148200.0,27.69,27.7,27.64,27.68,148200.0
2010-10-21 15:50:00,27.68,27.68,27.64,27.66,142400.0,27.68,27.68,27.64,27.66,142400.0
2010-10-21 15:55:00,27.67,27.73,27.66,27.7,309200.0,27.67,27.73,27.66,27.7,309200.0
2010-10-22 09:30:00,27.74,27.97,27.58,27.97,182700.0,27.74,27.97,27.58,27.97,182700.0
2010-10-22 09:35:00,27.95,27.96,27.84,27.93,97400.0,27.95,27.96,27.84,27.93,97400.0
2010-10-22 09:40:00,27.93,28.0,27.87,27.96,103500.0,27.93,28.0,27.87,27.96,103500.0
2010-10-22 09:45:00,27.96,28.03,27.92,28.02,98100.0,27.96,28.03,27.92,28.02,98100.0
2010-10-22 09:50:00,28.02,28.1,27.97,27.97,132700.0,28.02,28.1,27.97,27.97,132700.0
2010-10-22 09:55:00,27.98,28.0,27.94,27.97,141700.0,27.98,28.0,27.94,27.97,141700.0
2010-10-22 10:00:00,27.98,28.03,27.93,28.03,94000.0,27.98,28.03,27.93,28.03,94000.0
2010-10-22 10:05:00,28.03,28.06,27.96,27.99,183600.0,28.03,28.06,27.96,27.99,183600.0
2010-10-22 10:10:00,27.99,27.99,27.95,27.98,94800.0,27.99,27.99,27.95,27.98,94800.0
2010-10-22 10:15:00,27.97,28.0,27.96,28.0,60600.0,27.97,28.0,27.96,28.0,60600.0
2010-10-22 10:20:00,28.0,28.04,27.98,28.02,76300.0,28.0,28.04,27.98,28.02,76300.0
2010-10-22 10:25:00,28.01,28.05,27.97,27.99,71400.0,28.01,28.05,27.97,27.99,71400.0
2010-10-22 10:30:00,28.0,28.04,27.99,28.04,88800.0,28.0,28.04,27.99,28.04,88800.0
2010-10-22 10:35:00,28.04,28.06,27.98,27.98,111600.0,28.04,28.06,27.98,27.98,111600.0
2010-10-22 10:40:00,27.97,28.0,27.96,28.0,22200.0,27.97,28.0,27.96,28.0,22200.0
2010-10-22 10:45:00,28.0,28.0,27.97,27.98,66100.0,28.0,28.0,27.97,27.98,66100.0
2010-10-22 10:50:00,27.99,28.0,27.98,28.0,29100.0,27.99,28.0,27.98,28.0,29100.0
2010-10-22 10:55:00,28.0,28.0,27.98,27.98,26800.0,28.0,28.0,27.98,27.98,26800.0
2010-10-22 11:00:00,27.98,27.99,27.95,27.98,70000.0,27.98,27.99,27.95,27.98,70000.0
2010-10-22 11:05:00,27.99,28.0,27.95,27.98,42100.0,27.99,28.0,27.95,27.98,42100.0
2010-10-22 11:10:00,27.98,27.99,27.95,27.95,30600.0,27.98,27.99,27.95,27.95,30600.0
2010-10-22 11:15:00,27.96,27.99,27.95,27.98,59000.0,27.96,27.99,27.95,27.98,59000.0
2010-10-22 11:20:00,27.98,27.99,27.92,27.93,56800.0,27.98,27.99,27.92,27.93,56800.0
2010-10-22 11:25:00,27.92,27.96,27.9,27.96,44000.0,27.92,27.96,27.9,27.96,44000.0
2010-10-22 11:30:00,27.97,28.0,27.97,27.99,36400.0,27.97,28.0,27.97,27.99,36400.0
2010-10-22 11:35:00,27.99,28.0,27.98,28.0,29600.0,27.99,28.0,27.98,28.0,29600.0
2010-10-22 11:40:00,28.0,28.0,27.99,28.0,24600.0,28.0,28.0,27.99,28.0,24600.0
2010-10-22 11:45:00,28.0,28.06,27.99,28.05,88000.0,28.0,28.06,27.99,28.05,88000.0
2010-10-22 11:50:00,28.05,28.05,28.01,28.02,94500.0,28.05,28.05,28.01,28.02,94500.0
2010-10-22 11:55:00,28.02,28.11,28.02,28.07,153200.0,28.02,28.11,28.02,28.07,153200.0
2010-10-22 12:00:00,28.06,28.13,28.05,28.11,109300.0,28.06,28.13,28.05,28.11,109300.0
2010-10-22 12:05:00,28.11,28.15,28.1,28.1,60800.0,28.11,28.15,28.1,28.1,60800.0
2010-10-22 12:10:00,28.11,28.11,28.1,28.11,24100.0,28.11,28.11,28.1,28.11,24100.0
2010-10-22 12:15:00,28.1,28.11,28.07,28.09,97400.0,28.1,28.11,28.07,28.09,97400.0
2010-10-22 12:20:00,28.09,28.11,28.09,28.11,39300.0,28.09,28.11,28.09,28.11,39300.0
2010-10-22 12:25:00,28.11,28.2,28.09,28.19,101000.0,28.11,28.2,28.09,28.19,101000.0
2010-10-22 12:30:00,28.19,28.22,28.17,28.22,184400.0,28.19,28.22,28.17,28.22,184400.0
2010-10-22 12:35:00,28.22,28.25,28.19,28.2,191500.0,28.22,28.25,28.19,28.2,191500.0
2010-10-22 12:40:00,28.2,28.23,28.15,28.19,222000.0,28.2,28.23,28.15,28.19,222000.0
2010-10-22 12:45:00,28.2,28.2,28.17,28.2,50300.0,28.2,28.2,28.17,28.2,50300.0
2010-10-22 12:50:00,28.2,28.21,28.15,28.15,47600.0,28.2,28.21,28.15,28.15,47600.0
2010-10-22 12:55:00,28.15,28.16,28.15,28.15,74000.0,28.15,28.16,28.15,28.15,74000.0
2010-10-22 13:00:00,28.16,28.16,28.11,28.12,66900.0,28.16,28.16,28.11,28.12,66900.0
2010-10-22 13:05:00,28.12,28.13,28.12,28.12,29100.0,28.12,28.13,28.12,28.12,29100.0
2010-10-22 13:10:00,28.12,28.13,28.12,28.12,34400.0,28.12,28.13,28.12,28.12,34400.0
2010-10-22 13:15:00,28.12,28.14,28.12,28.13,61300.0,28.12,28.14,28.12,28.13,61300.0
2010-10-22 13:20:00,28.13,28.14,28.12,28.12,31600.0,28.13,28.14,28.12,28.12,31600.0
2010-10-22 13:25:00,28.12,28.14,28.12,28.13,45800.0,28.12,28.14,28.12,28.13,45800.0
2010-10-22 13:30:00,28.14,28.14,28.12,28.12,22400.0,28.14,28.14,28.12,28.12,22400.0
2010-10-22 13:35:00,28.12,28.13,28.1,28.1,38100.0,28.12,28.13,28.1,28.1,38100.0
2010-10-22 13:40:00,28.1,28.11,28.1,28.11,36700.0,28.1,28.11,28.1,28.11,36700.0
2010-10-22 13:45:00,28.11,28.11,28.1,28.11,35400.0,28.11,28.11,28.1,28.11,35400.0
2010-10-22 13:50:00,28.1,28.11,28.1,28.1,37400.0,28.1,28.11,28.1,28.1,37400.0
2010-10-22 13:55:00,28.1,28.11,28.1,28.1,77300.0,28.1,28.11,28.1,28.1,77300.0
2010-10-22 14:00:00,28.1,28.11,28.1,28.1,36700.0,28.1,28.11,28.1,28.1,36700.0
2010-10-22 14:05:00,28.1,28.11,28.1,28.11,61300.0,28.1,28.11,28.1,28.11,61300.0
2010-10-22 14:10:00,28.1,28.13,28.1,28.12,55100.0,28.1,28.13,28.1,28.12,55100.0
2010-10-22 14:15:00,28.13,28.13,28.12,28.12,28400.0,28.13,28.13,28.12,28.12,28400.0
2010-10-22 14:20:00,28.13,28.13,28.11,28.11,45300.0,28.13,28.13,28.11,28.11,45300.0
2010-10-22 14:25:00,28.11,28.15,28.11,28.15,67500.0,28.11,28.15,28.11,28.15,67500.0
2010-10-22 14:30:00,28.15,28.15,28.12,28.12,42000.0,28.15,28.15,28.12,28.12,42000.0
2010-10-22 14:35:00,28.12,28.13,28.11,28.11,41300.0,28.12,28.13,28.11,28.11,41300.0
2010-10-22 14:40:00,28.11,28.12,28.11,28.11,68400.0,28.11,28.12,28.11,28.11,68400.0
2010-10-22 14:45:00,28.11,28.12,28.1,28.11,142900.0,28.11,28.12,28.1,28.11,142900.0
2010-10-22 14:50:00,28.11,28.15,28.1,28.1,175900.0,28.11,28.15,28.1,28.1,175900.0
2010-10-22 14:55:00,28.1,28.12,28.1,28.11,76100.0,28.1,28.12,28.1,28.11,76100.0
2010-10-22 15:00:00,28.11,28.14,28.11,28.14,70200.0,28.11,28.14,28.11,28.14,70200.0
2010-10-22 15:05:00,28.14,28.19,28.13,28.15,88000.0,28.14,28.19,28.13,28.15,88000.0
2010-10-22 15:10:00,28.15,28.19,28.15,28.17,121200.0,28.15,28.19,28.15,28.17,121200.0
2010-10-22 15:15:00,28.17,28.18,28.16,28.16,43900.0,28.17,28.18,28.16,28.16,43900.0
2010-10-22 15:20:00,28.16,28.2,28.16,28.19,87100.0,28.16,28.2,28.16,28.19,87100.0
2010-10-22 15:25:00,28.19,28.2,28.19,28.2,37300.0,28.19,28.2,28.19,28.2,37300.0
2010-10-22 15:30:00,28.19,28.2,28.18,28.18,97200.0,28.19,28.2,28.18,28.18,97200.0
2010-10-22 15:35:00,28.19,28.19,28.18,28.18,76600.0,28.19,28.19,28.18,28.18,76600.0
2010-10-22 15:40:00,28.19,28.19,28.12,28.12,114500.0,28.19,28.19,28.12,28.12,114500.0
2010-10-22 15:45:00,28.13,28.17,28.12,28.14,126100.0,28.13,28.17,28.12,28.14,126100.0
2010-10-22 15:50:00,28.14,28.19,28.13,28.19,259000.0,28.14,28.19,28.13,28.19,259000.0
2010-10-22 15:55:00,28.19,28.25,28.16,28.25,543400.0,28.19,28.25,28.16,28.25,543400.0
2010-10-25 09:30:00,28.19,28.4,28.08,28.32,460500.0,28.19,28.4,28.08,28.32,460500.0
2010-10-25 09:35:00,28.32,28.38,28.25,28.29,207400.0,28.32,28.38,28.25,28.29,207400.0
2010-10-25 09:40:00,28.3,28.35,28.28,28.3,220400.0,28.3,28.35,28.28,28.3,220400.0
2010-10-25 09:45:00,28.3,28.32,28.25,28.3,165600.0,28.3,28.32,28.25,28.3,165600.0
2010-10-25 09:50:00,28.29,28.32,28.19,28.22,242000.0,28.29,28.32,28.19,28.22,242000.0
2010-10-25 09:55:00,28.22,28.25,28.07,28.1,153000.0,28.22,28.25,28.07,28.1,153000.0
2010-10-25 10:00:00,28.09,28.1,28.02,28.09,521600.0,28.09,28.1,28.02,28.09,521600.0
2010-10-25 10:05:00,28.09,28.13,28.03,28.03,488600.0,28.09,28.13,28.03,28.03,488600.0
2010-10-25 10:10:00,28.02,28.07,28.02,28.04,540600.0,28.02,28.07,28.02,28.04,540600.0
2010-10-25 10:15:00,28.05,28.1,28.04,28.04,773300.0,28.05,28.1,28.04,28.04,773300.0
2010-10-25 10:20:00,28.03,28.07,28.03,28.07,297500.0,28.03,28.07,28.03,28.07,297500.0
2010-10-25 10:25:00,28.07,28.08,27.98,28.0,925400.0,28.07,28.08,27.98,28.0,925400.0
2010-10-25 10:30:00,28.0,28.01,27.94,27.99,191800.0,28.0,28.01,27.94,27.99,191800.0
2010-10-25 10:35:00,27.99,28.0,27.87,27.89,857000.0,27.99,28.0,27.87,27.89,857000.0
2010-10-25 10:40:00,27.89,27.94,27.85,27.91,392300.0,27.89,27.94,27.85,27.91,392300.0
2010-10-25 10:45:00,27.9,27.94,27.9,27.92,110600.0,27.9,27.94,27.9,27.92,110600.0
2010-10-25 10:50:00,27.92,27.96,27.9,27.94,104500.0,27.92,27.96,27.9,27.94,104500.0
2010-10-25 10:55:00,27.93,27.95,27.88,27.91,216400.0,27.93,27.95,27.88,27.91,216400.0
2010-10-25 11:00:00,27.92,27.95,27.9,27.93,152600.0,27.92,27.95,27.9,27.93,152600.0
2010-10-25 11:05:00,27.94,28.0,27.94,27.99,64000.0,27.94,28.0,27.94,27.99,64000.0
2010-10-25 11:10:00,27.98,28.02,27.97,28.02,167700.0,27.98,28.02,27.97,28.02,167700.0
2010-10-25 11:15:00,28.02,28.04,27.95,28.04,142500.0,28.02,28.04,27.95,28.04,142500.0
2010-10-25 11:20:00,28.04,28.07,28.0,28.02,99200.0,28.04,28.07,28.0,28.02,99200.0
2010-10-25 11:25:00,28.01,28.01,27.97,28.0,47700.0,28.01,28.01,27.97,28.0,47700.0
2010-10-25 11:30:00,28.0,28.02,27.97,27.97,42300.0,28.0,28.02,27.97,27.97,42300.0
2010-10-25 11:35:00,27.97,28.0,27.96,28.0,214400.0,27.97,28.0,27.96,28.0,214400.0
2010-10-25 11:40:00,28.0,28.0,27.99,28.0,86200.0,28.0,28.0,27.99,28.0,86200.0
2010-10-25 11:45:00,28.0,28.0,27.99,28.0,53900.0,28.0,28.0,27.99,28.0,53900.0
2010-10-25 11:50:00,27.99,28.0,27.98,27.98,37600.0,27.99,28.0,27.98,27.98,37600.0
2010-10-25 11:55:00,27.98,28.0,27.97,28.0,65700.0,27.98,28.0,27.97,28.0,65700.0
2010-10-25 12:00:00,28.0,28.0,27.95,27.97,59500.0,28.0,28.0,27.95,27.97,59500.0
2010-10-25 12:05:00,27.96,27.98,27.94,27.97,69100.0,27.96,27.98,27.94,27.97,69100.0
2010-10-25 12:10:00,27.98,28.0,27.97,28.0,23800.0,27.98,28.0,27.97,28.0,23800.0
2010-10-25 12:15:00,28.0,28.0,27.99,27.99,43000.0,28.0,28.0,27.99,27.99,43000.0
2010-10-25 12:20:00,27.98,28.0,27.97,28.0,122100.0,27.98,28.0,27.97,28.0,122100.0
2010-10-25 12:25:00,28.0,28.0,27.99,28.0,47100.0,28.0,28.0,27.99,28.0,47100.0
2010-10-25 12:30:00,28.0,28.0,27.99,28.0,19800.0,28.0,28.0,27.99,28.0,19800.0
2010-10-25 12:35:00,28.0,28.0,27.96,28.0,44800.0,28.0,28.0,27.96,28.0,44800.0
2010-10-25 12:40:00,27.99,28.13,27.99,28.11,204400.0,27.99,28.13,27.99,28.11,204400.0
2010-10-25 12:45:00,28.11,28.12,28.08,28.08,138200.0,28.11,28.12,28.08,28.08,138200.0
2010-10-25 12:50:00,28.09,28.11,28.06,28.06,45700.0,28.09,28.11,28.06,28.06,45700.0
2010-10-25 12:55:00,28.07,28.09,28.04,28.04,47100.0,28.07,28.09,28.04,28.04,47100.0
2010-10-25 13:00:00,28.05,28.09,28.02,28.07,74400.0,28.05,28.09,28.02,28.07,74400.0
2010-10-25 13:05:00,28.07,28.09,28.05,28.06,31000.0,28.07,28.09,28.05,28.06,31000.0
2010-10-25 13:10:00,28.06,28.08,28.05,28.07,126500.0,28.06,28.08,28.05,28.07,126500.0
2010-10-25 13:15:00,28.06,28.09,28.03,28.06,82500.0,28.06,28.09,28.03,28.06,82500.0
2010-10-25 13:20:00,28.06,28.09,28.06,28.07,60600.0,28.06,28.09,28.06,28.07,60600.0
2010-10-25 13:25:00,28.07,28.1,28.07,28.09,70200.0,28.07,28.1,28.07,28.09,70200.0
2010-10-25 13:30:00,28.1,28.13,28.08,28.12,138300.0,28.1,28.13,28.08,28.12,138300.0
2010-10-25 13:35:00,28.11,28.13,28.1,28.1,49700.0,28.11,28.13,28.1,28.1,49700.0
2010-10-25 13:40:00,28.1,28.19,28.1,28.18,103500.0,28.1,28.19,28.1,28.18,103500.0
2010-10-25 13:45:00,28.18,28.19,28.15,28.15,151900.0,28.18,28.19,28.15,28.15,151900.0
2010-10-25 13:50:00,28.14,28.15,28.13,28.13,36400.0,28.14,28.15,28.13,28.13,36400.0
2010-10-25 13:55:00,28.13,28.16,28.1,28.15,88100.0,28.13,28.16,28.1,28.15,88100.0
2010-10-25 14:00:00,28.15,28.17,28.12,28.13,67900.0,28.15,28.17,28.12,28.13,67900.0
2010-10-25 14:05:00,28.13,28.16,28.12,28.16,50800.0,28.13,28.16,28.12,28.16,50800.0
2010-10-25 14:10:00,28.15,28.16,28.12,28.12,32500.0,28.15,28.16,28.12,28.12,32500.0
2010-10-25 14:15:00,28.12,28.15,28.11,28.11,39400.0,28.12,28.15,28.11,28.11,39400.0
2010-10-25 14:20:00,28.11,28.15,28.11,28.13,57500.0,28.11,28.15,28.11,28.13,57500.0
2010-10-25 14:25:00,28.14,28.17,28.14,28.16,142700.0,28.14,28.17,28.14,28.16,142700.0
2010-10-25 14:30:00,28.15,28.18,28.14,28.16,65100.0,28.15,28.18,28.14,28.16,65100.0
2010-10-25 14:35:00,28.16,28.16,28.09,28.15,84700.0,28.16,28.16,28.09,28.15,84700.0
2010-10-25 14:40:00,28.16,28.16,28.09,28.14,62700.0,28.16,28.16,28.09,28.14,62700.0
2010-10-25 14:45:00,28.14,28.16,28.12,28.12,71600.0,28.14,28.16,28.12,28.12,71600.0
2010-10-25 14:50:00,28.12,28.16,28.12,28.14,108600.0,28.12,28.16,28.12,28.14,108600.0
2010-10-25 14:55:00,28.14,28.15,28.12,28.13,76700.0,28.14,28.15,28.12,28.13,76700.0
2010-10-25 15:00:00,28.13,28.15,28.11,28.15,203900.0,28.13,28.15,28.11,28.15,203900.0
2010-10-25 15:05:00,28.15,28.15,28.11,28.13,175900.0,28.15,28.15,28.11,28.13,175900.0
2010-10-25 15:10:00,28.13,28.15,28.11,28.14,84600.0,28.13,28.15,28.11,28.14,84600.0
2010-10-25 15:15:00,28.15,28.19,28.15,28.15,65100.0,28.15,28.19,28.15,28.15,65100.0
2010-10-25 15:20:00,28.15,28.18,28.13,28.17,113300.0,28.15,28.18,28.13,28.17,113300.0
2010-10-25 15:25:00,28.17,28.21,28.14,28.14,188100.0,28.17,28.21,28.14,28.14,188100.0
2010-10-25 15:30:00,28.14,28.18,28.14,28.16,126700.0,28.14,28.18,28.14,28.16,126700.0
2010-10-25 15:35:00,28.15,28.17,28.07,28.07,114300.0,28.15,28.17,28.07,28.07,114300.0
2010-10-25 15:40:00,28.07,28.17,28.06,28.11,213000.0,28.07,28.17,28.06,28.11,213000.0
2010-10-25 15:45:00,28.12,28.17,28.03,28.09,368300.0,28.12,28.17,28.03,28.09,368300.0
2010-10-25 15:50:00,28.1,28.16,28.07,28.16,260200.0,28.1,28.16,28.07,28.16,260200.0
2010-10-25 15:55:00,28.14,28.21,28.1,28.2,688400.0,28.14,28.21,28.1,28.2,688400.0
2010-10-26 09:30:00,28.07,28.08,27.95,28.0,148100.0,28.07,28.08,27.95,28.0,148100.0
2010-10-26 09:35:00,27.99,28.01,27.96,27.99,86600.0,27.99,28.01,27.96,27.99,86600.0
2010-10-26 09:40:00,27.99,28.01,27.96,28.0,137100.0,27.99,28.01,27.96,28.0,137100.0
2010-10-26 09:45:00,27.99,28.07,27.99,28.03,188700.0,27.99,28.07,27.99,28.03,188700.0
2010-10-26 09:50:00,28.02,28.04,27.99,28.0,122500.0,28.02,28.04,27.99,28.0,122500.0
2010-10-26 09:55:00,28.0,28.03,28.0,28.0,126700.0,28.0,28.03,28.0,28.0,126700.0
2010-10-26 10:00:00,28.0,28.05,28.0,28.02,102300.0,28.0,28.05,28.0,28.02,102300.0
2010-10-26 10:05:00,28.01,28.06,28.0,28.04,104700.0,28.01,28.06,28.0,28.04,104700.0
2010-10-26 10:10:00,28.04,28.09,28.01,28.03,88500.0,28.04,28.09,28.01,28.03,88500.0
2010-10-26 10:15:00,28.03,28.54,28.03,28.51,1162900.0,28.03,28.54,28.03,28.51,1162900.0
2010-10-26 10:20:00,28.52,28.77,28.3,28.45,1565200.0,28.52,28.77,28.3,28.45,1565200.0
2010-10-26 10:25:00,28.46,28.49,28.18,28.24,517900.0,28.46,28.49,28.18,28.24,517900.0
2010-10-26 10:30:00,28.23,28.29,28.15,28.24,379400.0,28.23,28.29,28.15,28.24,379400.0
2010-10-26 10:35:00,28.23,28.25,28.17,28.2,94900.0,28.23,28.25,28.17,28.2,94900.0
2010-10-26 10:40:00,28.19,28.25,28.08,28.16,146300.0,28.19,28.25,28.08,28.16,146300.0
2010-10-26 10:45:00,28.16,28.21,28.12,28.16,118900.0,28.16,28.21,28.12,28.16,118900.0
2010-10-26 10:50:00,28.16,28.17,28.05,28.06,134100.0,28.16,28.17,28.05,28.06,134100.0
2010-10-26 10:55:00,28.05,28.13,28.01,28.09,201000.0,28.05,28.13,28.01,28.09,201000.0
2010-10-26 11:00:00,28.1,28.2,28.08,28.09,115300.0,28.1,28.2,28.08,28.09,115300.0
2010-10-26 11:05:00,28.1,28.14,28.06,28.06,62700.0,28.1,28.14,28.06,28.06,62700.0
2010-10-26 11:10:00,28.06,28.14,28.06,28.14,57300.0,28.06,28.14,28.06,28.14,57300.0
2010-10-26 11:15:00,28.14,28.17,28.11,28.12,84900.0,28.14,28.17,28.11,28.12,84900.0
2010-10-26 11:20:00,28.12,28.16,28.12,28.14,96000.0,28.12,28.16,28.12,28.14,96000.0
2010-10-26 11:25:00,28.14,28.17,28.12,28.16,38400.0,28.14,28.17,28.12,28.16,38400.0
2010-10-26 11:30:00,28.16,28.19,28.15,28.17,91900.0,28.16,28.19,28.15,28.17,91900.0
2010-10-26 11:35:00,28.16,28.19,28.15,28.16,41900.0,28.16,28.19,28.15,28.16,41900.0
2010-10-26 11:40:00,28.17,28.18,28.16,28.17,73100.0,28.17,28.18,28.16,28.17,73100.0
2010-10-26 11:45:00,28.18,28.22,28.17,28.19,118600.0,28.18,28.22,28.17,28.19,118600.0
2010-10-26 11:50:00,28.18,28.22,28.18,28.22,38700.0,28.18,28.22,28.18,28.22,38700.0
2010-10-26 11:55:00,28.22,28.24,28.18,28.24,76100.0,28.22,28.24,28.18,28.24,76100.0
2010-10-26 12:00:00,28.24,28.3,28.22,28.22,71100.0,28.24,28.3,28.22,28.22,71100.0
2010-10-26 12:05:00,28.21,28.25,28.2,28.24,73900.0,28.21,28.25,28.2,28.24,73900.0
2010-10-26 12:10:00,28.25,28.3,28.23,28.28,103100.0,28.25,28.3,28.23,28.28,103100.0
2010-10-26 12:15:00,28.28,28.3,28.23,28.24,75500.0,28.28,28.3,28.23,28.24,75500.0
2010-10-26 12:20:00,28.25,28.33,28.24,28.31,99100.0,28.25,28.33,28.24,28.31,99100.0
2010-10-26 12:25:00,28.32,28.35,28.24,28.25,97300.0,28.32,28.35,28.24,28.25,97300.0
2010-10-26 12:30:00,28.25,28.29,28.21,28.27,131500.0,28.25,28.29,28.21,28.27,131500.0
2010-10-26 12:35:00,28.26,28.3,28.26,28.26,69600.0,28.26,28.3,28.26,28.26,69600.0
2010-10-26 12:40:00,28.27,28.28,28.2,28.22,105700.0,28.27,28.28,28.2,28.22,105700.0
2010-10-26 12:45:00,28.23,28.25,28.21,28.22,30900.0,28.23,28.25,28.21,28.22,30900.0
2010-10-26 12:50:00,28.23,28.25,28.22,28.25,44000.0,28.23,28.25,28.22,28.25,44000.0
2010-10-26 12:55:00,28.25,28.27,28.22,28.25,56800.0,28.25,28.27,28.22,28.25,56800.0
2010-10-26 13:00:00,28.26,28.28,28.26,28.27,25800.0,28.26,28.28,28.26,28.27,25800.0
2010-10-26 13:05:00,28.28,28.3,28.26,28.3,106600.0,28.28,28.3,28.26,28.3,106600.0
2010-10-26 13:10:00,28.3,28.3,28.26,28.29,116600.0,28.3,28.3,28.26,28.29,116600.0
2010-10-26 13:15:00,28.29,28.3,28.27,28.28,64000.0,28.29,28.3,28.27,28.28,64000.0
2010-10-26 13:20:00,28.29,28.3,28.26,28.27,50800.0,28.29,28.3,28.26,28.27,50800.0
2010-10-26 13:25:00,28.27,28.29,28.21,28.25,180800.0,28.27,28.29,28.21,28.25,180800.0
2010-10-26 13:30:00,28.25,28.26,28.2,28.22,139000.0,28.25,28.26,28.2,28.22,139000.0
2010-10-26 13:35:00,28.22,28.25,28.21,28.23,68800.0,28.22,28.25,28.21,28.23,68800.0
2010-10-26 13:40:00,28.23,28.27,28.22,28.27,159000.0,28.23,28.27,28.22,28.27,159000.0
2010-10-26 13:45:00,28.27,28.29,28.23,28.23,315500.0,28.27,28.29,28.23,28.23,315500.0
2010-10-26 13:50:00,28.24,28.24,28.15,28.21,121300.0,28.24,28.24,28.15,28.21,121300.0
2010-10-26 13:55:00,28.21,28.22,28.15,28.2,78900.0,28.21,28.22,28.15,28.2,78900.0
2010-10-26 14:00:00,28.19,28.22,28.17,28.17,80500.0,28.19,28.22,28.17,28.17,80500.0
2010-10-26 14:05:00,28.17,28.19,28.13,28.13,84300.0,28.17,28.19,28.13,28.13,84300.0
2010-10-26 14:10:00,28.13,28.15,28.1,28.15,91700.0,28.13,28.15,28.1,28.15,91700.0
2010-10-26 14:15:00,28.15,28.15,28.1,28.11,114500.0,28.15,28.15,28.1,28.11,114500.0
2010-10-26 14:20:00,28.12,28.2,28.12,28.18,108400.0,28.12,28.2,28.12,28.18,108400.0
2010-10-26 14:25:00,28.18,28.24,28.17,28.22,95900.0,28.18,28.24,28.17,28.22,95900.0
2010-10-26 14:30:00,28.22,28.24,28.17,28.19,82000.0,28.22,28.24,28.17,28.19,82000.0
2010-10-26 14:35:00,28.2,28.26,28.2,28.26,90600.0,28.2,28.26,28.2,28.26,90600.0
2010-10-26 14:40:00,28.26,28.26,28.17,28.17,109600.0,28.26,28.26,28.17,28.17,109600.0
2010-10-26 14:45:00,28.17,28.22,28.16,28.2,46600.0,28.17,28.22,28.16,28.2,46600.0
2010-10-26 14:50:00,28.2,28.21,28.17,28.18,42000.0,28.2,28.21,28.17,28.18,42000.0
2010-10-26 14:55:00,28.17,28.23,28.14,28.14,52600.0,28.17,28.23,28.14,28.14,52600.0
2010-10-26 15:00:00,28.15,28.2,28.12,28.19,299200.0,28.15,28.2,28.12,28.19,299200.0
2010-10-26 15:05:00,28.19,28.2,28.17,28.19,109200.0,28.19,28.2,28.17,28.19,109200.0
2010-10-26 15:10:00,28.19,28.2,28.17,28.17,47700.0,28.19,28.2,28.17,28.17,47700.0
2010-10-26 15:15:00,28.17,28.2,28.16,28.2,91000.0,28.17,28.2,28.16,28.2,91000.0
2010-10-26 15:20:00,28.2,28.2,28.16,28.16,93800.0,28.2,28.2,28.16,28.16,93800.0
2010-10-26 15:25:00,28.17,28.19,28.11,28.12,124100.0,28.17,28.19,28.11,28.12,124100.0
2010-10-26 15:30:00,28.13,28.13,28.09,28.11,186100.0,28.13,28.13,28.09,28.11,186100.0
2010-10-26 15:35:00,28.1,28.11,28.06,28.08,182800.0,28.1,28.11,28.06,28.08,182800.0
2010-10-26 15:40:00,28.08,28.09,28.04,28.06,109900.0,28.08,28.09,28.04,28.06,109900.0
2010-10-26 15:45:00,28.05,28.07,28.03,28.04,272600.0,28.05,28.07,28.03,28.04,272600.0
2010-10-26 15:50:00,28.04,28.13,28.04,28.11,362300.0,28.04,28.13,28.04,28.11,362300.0
2010-10-26 15:55:00,28.1,28.14,28.1,28.14,425800.0,28.1,28.14,28.1,28.14,425800.0
2010-10-27 09:30:00,27.93,28.09,27.8,28.0,338600.0,27.93,28.09,27.8,28.0,338600.0
2010-10-27 09:35:00,28.0,28.13,27.99,28.01,386400.0,28.0,28.13,27.99,28.01,386400.0
2010-10-27 09:40:00,28.01,28.06,27.96,28.01,227700.0,28.01,28.06,27.96,28.01,227700.0
2010-10-27 09:45:00,28.01,28.06,27.98,28.04,144600.0,28.01,28.06,27.98,28.04,144600.0
2010-10-27 09:50:00,28.04,28.14,28.01,28.05,144000.0,28.04,28.14,28.01,28.05,144000.0
2010-10-27 09:55:00,28.05,28.06,27.97,27.99,111000.0,28.05,28.06,27.97,27.99,111000.0
2010-10-27 10:00:00,28.0,28.05,27.98,28.0,164300.0,28.0,28.05,27.98,28.0,164300.0
2010-10-27 10:05:00,28.02,28.06,27.99,28.03,111900.0,28.02,28.06,27.99,28.03,111900.0
2010-10-27 10:10:00,28.04,28.23,28.04,28.12,267100.0,28.04,28.23,28.04,28.12,267100.0
2010-10-27 10:15:00,28.12,28.13,28.06,28.09,65700.0,28.12,28.13,28.06,28.09,65700.0
2010-10-27 10:20:00,28.08,28.09,27.98,27.99,109000.0,28.08,28.09,27.98,27.99,109000.0
2010-10-27 10:25:00,28.0,28.06,27.99,28.04,82400.0,28.0,28.06,27.99,28.04,82400.0
2010-10-27 10:30:00,28.04,28.05,28.01,28.01,83200.0,28.04,28.05,28.01,28.01,83200.0
2010-10-27 10:35:00,28.01,28.05,27.99,28.05,109400.0,28.01,28.05,27.99,28.05,109400.0
2010-10-27 10:40:00,28.04,28.18,28.04,28.16,207900.0,28.04,28.18,28.04,28.16,207900.0
2010-10-27 10:45:00,28.16,28.22,28.16,28.18,84400.0,28.16,28.22,28.16,28.18,84400.0
2010-10-27 10:50:00,28.18,28.22,28.14,28.2,107600.0,28.18,28.22,28.14,28.2,107600.0
2010-10-27 10:55:00,28.2,28.2,28.16,28.17,48400.0,28.2,28.2,28.16,28.17,48400.0
2010-10-27 11:00:00,28.17,28.18,28.1,28.13,68400.0,28.17,28.18,28.1,28.13,68400.0
2010-10-27 11:05:00,28.13,28.15,28.04,28.06,275800.0,28.13,28.15,28.04,28.06,275800.0
2010-10-27 11:10:00,28.06,28.06,28.0,28.02,102100.0,28.06,28.06,28.0,28.02,102100.0
2010-10-27 11:15:00,28.03,28.06,28.01,28.05,61900.0,28.03,28.06,28.01,28.05,61900.0
2010-10-27 11:20:00,28.04,28.05,28.01,28.02,60400.0,28.04,28.05,28.01,28.02,60400.0
2010-10-27 11:25:00,28.01,28.08,28.01,28.03,239000.0,28.01,28.08,28.01,28.03,239000.0
2010-10-27 11:30:00,28.03,28.06,28.02,28.05,144000.0,28.03,28.06,28.02,28.05,144000.0
2010-10-27 11:35:00,28.05,28.1,28.04,28.04,147800.0,28.05,28.1,28.04,28.04,147800.0
2010-10-27 11:40:00,28.04,28.09,28.04,28.05,186000.0,28.04,28.09,28.04,28.05,186000.0
2010-10-27 11:45:00,28.04,28.05,28.01,28.05,81900.0,28.04,28.05,28.01,28.05,81900.0
2010-10-27 11:50:00,28.05,28.08,28.04,28.06,42500.0,28.05,28.08,28.04,28.06,42500.0
2010-10-27 11:55:00,28.05,28.09,28.04,28.09,47700.0,28.05,28.09,28.04,28.09,47700.0
2010-10-27 12:00:00,28.09,28.09,28.03,28.04,27800.0,28.09,28.09,28.03,28.04,27800.0
2010-10-27 12:05:00,28.03,28.08,28.03,28.03,39400.0,28.03,28.08,28.03,28.03,39400.0
2010-10-27 12:10:00,28.04,28.05,28.03,28.04,21100.0,28.04,28.05,28.03,28.04,21100.0
2010-10-27 12:15:00,28.04,28.05,28.0,28.03,178500.0,28.04,28.05,28.0,28.03,178500.0
2010-10-27 12:20:00,28.02,28.05,27.99,28.03,199400.0,28.02,28.05,27.99,28.03,199400.0
2010-10-27 12:25:00,28.02,28.03,28.0,28.02,79600.0,28.02,28.03,28.0,28.02,79600.0
2010-10-27 12:30:00,28.03,28.07,28.01,28.06,123200.0,28.03,28.07,28.01,28.06,123200.0
2010-10-27 12:35:00,28.06,28.06,28.01,28.02,47100.0,28.06,28.06,28.01,28.02,47100.0
2010-10-27 12:40:00,28.03,28.03,28.0,28.0,70800.0,28.03,28.03,28.0,28.0,70800.0
2010-10-27 12:45:00,28.0,28.02,27.98,27.98,100700.0,28.0,28.02,27.98,27.98,100700.0
2010-10-27 12:50:00,27.98,28.0,27.95,27.98,177500.0,27.98,28.0,27.95,27.98,177500.0
2010-10-27 12:55:00,27.98,28.0,27.98,28.0,9300.0,27.98,28.0,27.98,28.0,9300.0
2010-10-27 13:00:00,27.99,28.01,27.99,28.01,60100.0,27.99,28.01,27.99,28.01,60100.0
2010-10-27 13:05:00,28.0,28.01,28.0,28.01,28500.0,28.0,28.01,28.0,28.01,28500.0
2010-10-27 13:10:00,28.01,28.01,27.99,27.99,40800.0,28.01,28.01,27.99,27.99,40800.0
2010-10-27 13:15:00,27.99,28.01,27.99,27.99,142800.0,27.99,28.01,27.99,27.99,142800.0
2010-10-27 13:20:00,28.0,28.01,27.99,28.0,43400.0,28.0,28.01,27.99,28.0,43400.0
2010-10-27 13:25:00,28.01,28.01,28.0,28.0,52900.0,28.01,28.01,28.0,28.0,52900.0
2010-10-27 13:30:00,28.01,28.01,27.99,27.99,77700.0,28.01,28.01,27.99,27.99,77700.0
2010-10-27 13:35:00,28.0,28.01,27.99,28.0,67100.0,28.0,28.01,27.99,28.0,67100.0
2010-10-27 13:40:00,28.0,28.06,28.0,28.04,126100.0,28.0,28.06,28.0,28.04,126100.0
2010-10-27 13:45:00,28.04,28.06,28.04,28.05,54500.0,28.04,28.06,28.04,28.05,54500.0
2010-10-27 13:50:00,28.05,28.06,28.02,28.05,105600.0,28.05,28.06,28.02,28.05,105600.0
2010-10-27 13:55:00,28.05,28.15,28.05,28.08,273100.0,28.05,28.15,28.05,28.08,273100.0
2010-10-27 14:00:00,28.08,28.1,28.08,28.08,96300.0,28.08,28.1,28.08,28.08,96300.0
2010-10-27 14:05:00,28.08,28.09,28.06,28.07,212000.0,28.08,28.09,28.06,28.07,212000.0
2010-10-27 14:10:00,28.08,28.11,28.07,28.07,117700.0,28.08,28.11,28.07,28.07,117700.0
2010-10-27 14:15:00,28.08,28.08,28.05,28.07,16200.0,28.08,28.08,28.05,28.07,16200.0
2010-10-27 14:20:00,28.07,28.08,28.05,28.08,136000.0,28.07,28.08,28.05,28.08,136000.0
2010-10-27 14:25:00,28.08,28.1,28.06,28.06,91800.0,28.08,28.1,28.06,28.06,91800.0
2010-10-27 14:30:00,28.06,28.09,28.04,28.09,258500.0,28.06,28.09,28.04,28.09,258500.0
2010-10-27 14:35:00,28.09,28.1,28.05,28.09,251400.0,28.09,28.1,28.05,28.09,251400.0
2010-10-27 14:40:00,28.08,28.1,28.07,28.09,96300.0,28.08,28.1,28.07,28.09,96300.0
2010-10-27 14:45:00,28.09,28.12,28.07,28.12,312500.0,28.09,28.12,28.07,28.12,312500.0
2010-10-27 14:50:00,28.12,28.13,28.05,28.07,122000.0,28.12,28.13,28.05,28.07,122000.0
2010-10-27 14:55:00,28.08,28.08,28.04,28.05,95000.0,28.08,28.08,28.04,28.05,95000.0
2010-10-27 15:00:00,28.06,28.08,28.0,28.03,189700.0,28.06,28.08,28.0,28.03,189700.0
2010-10-27 15:05:00,28.04,28.11,28.04,28.06,149000.0,28.04,28.11,28.04,28.06,149000.0
2010-10-27 15:10:00,28.06,28.07,28.02,28.06,69700.0,28.06,28.07,28.02,28.06,69700.0
2010-10-27 15:15:00,28.07,28.07,28.01,28.06,87400.0,28.07,28.07,28.01,28.06,87400.0
2010-10-27 15:20:00,28.06,28.08,28.05,28.08,168500.0,28.06,28.08,28.05,28.08,168500.0
2010-10-27 15:25:00,28.08,28.13,28.05,28.07,262400.0,28.08,28.13,28.05,28.07,262400.0
2010-10-27 15:30:00,28.07,28.14,28.07,28.13,181300.0,28.07,28.14,28.07,28.13,181300.0
2010-10-27 15:35:00,28.13,28.17,28.08,28.14,203900.0,28.13,28.17,28.08,28.14,203900.0
2010-10-27 15:40:00,28.14,28.16,28.09,28.12,177300.0,28.14,28.16,28.09,28.12,177300.0
2010-10-27 15:45:00,28.12,28.13,28.08,28.12,192800.0,28.12,28.13,28.08,28.12,192800.0
2010-10-27 15:50:00,28.11,28.18,28.11,28.14,192100.0,28.11,28.18,28.11,28.14,192100.0
2010-10-27 15:55:00,28.14,28.17,28.12,28.17,345500.0,28.14,28.17,28.12,28.17,345500.0
2010-10-28 09:30:00,28.28,28.3,28.02,28.02,181300.0,28.28,28.3,28.02,28.02,181300.0
2010-10-28 09:35:00,28.02,28.02,27.97,28.0,256400.0,28.02,28.02,27.97,28.0,256400.0
2010-10-28 09:40:00,28.0,28.01,27.95,28.0,284700.0,28.0,28.01,27.95,28.0,284700.0
2010-10-28 09:45:00,28.0,28.02,27.99,28.0,89100.0,28.0,28.02,27.99,28.0,89100.0
2010-10-28 09:50:00,28.0,28.04,28.0,28.01,82000.0,28.0,28.04,28.0,28.01,82000.0
2010-10-28 09:55:00,28.02,28.02,27.99,28.0,175700.0,28.02,28.02,27.99,28.0,175700.0
2010-10-28 10:00:00,28.0,28.03,27.99,28.02,68800.0,28.0,28.03,27.99,28.02,68800.0
2010-10-28 10:05:00,28.01,28.08,28.0,28.04,37900.0,28.01,28.08,28.0,28.04,37900.0
2010-10-28 10:10:00,28.04,28.07,28.0,28.0,61700.0,28.04,28.07,28.0,28.0,61700.0
2010-10-28 10:15:00,28.01,28.01,27.97,27.99,117500.0,28.01,28.01,27.97,27.99,117500.0
2010-10-28 10:20:00,27.99,28.0,27.97,28.0,89100.0,27.99,28.0,27.97,28.0,89100.0
2010-10-28 10:25:00,27.99,28.0,27.97,27.99,224300.0,27.99,28.0,27.97,27.99,224300.0
2010-10-28 10:30:00,27.98,28.05,27.98,28.04,51300.0,27.98,28.05,27.98,28.04,51300.0
2010-10-28 10:35:00,28.04,28.06,27.99,28.02,68400.0,28.04,28.06,27.99,28.02,68400.0
2010-10-28 10:40:00,28.02,28.03,27.99,27.99,101500.0,28.02,28.03,27.99,27.99,101500.0
2010-10-28 10:45:00,27.99,28.03,27.99,28.01,146100.0,27.99,28.03,27.99,28.01,146100.0
2010-10-28 10:50:00,28.0,28.02,27.99,27.99,64000.0,28.0,28.02,27.99,27.99,64000.0
2010-10-28 10:55:00,27.99,28.0,27.99,27.99,119100.0,27.99,28.0,27.99,27.99,119100.0
2010-10-28 11:00:00,27.99,28.01,27.98,28.0,183000.0,27.99,28.01,27.98,28.0,183000.0
2010-10-28 11:05:00,28.0,28.01,27.99,28.0,30500.0,28.0,28.01,27.99,28.0,30500.0
2010-10-28 11:10:00,28.0,28.01,27.99,28.01,221100.0,28.0,28.01,27.99,28.01,221100.0
2010-10-28 11:15:00,28.01,28.02,27.99,28.0,169200.0,28.01,28.02,27.99,28.0,169200.0
2010-10-28 11:20:00,28.0,28.04,27.99,28.04,132400.0,28.0,28.04,27.99,28.04,132400.0
2010-10-28 11:25:00,28.05,28.06,28.0,28.0,170500.0,28.05,28.06,28.0,28.0,170500.0
2010-10-28 11:30:00,28.0,28.01,27.99,28.0,179900.0,28.0,28.01,27.99,28.0,179900.0
2010-10-28 11:35:00,28.0,28.0,27.99,28.0,129200.0,28.0,28.0,27.99,28.0,129200.0
2010-10-28 11:40:00,28.0,28.06,27.99,28.04,85100.0,28.0,28.06,27.99,28.04,85100.0
2010-10-28 11:45:00,28.05,28.05,28.0,28.0,60200.0,28.05,28.05,28.0,28.0,60200.0
2010-10-28 11:50:00,28.0,28.01,27.99,28.0,160000.0,28.0,28.01,27.99,28.0,160000.0
2010-10-28 11:55:00,28.0,28.0,27.99,27.99,73600.0,28.0,28.0,27.99,27.99,73600.0
2010-10-28 12:00:00,27.99,28.0,27.96,27.99,240300.0,27.99,28.0,27.96,27.99,240300.0
2010-10-28 12:05:00,27.99,28.0,27.98,27.99,86700.0,27.99,28.0,27.98,27.99,86700.0
2010-10-28 12:10:00,27.99,28.0,27.99,28.0,136000.0,27.99,28.0,27.99,28.0,136000.0
2010-10-28 12:15:00,28.0,28.03,27.99,28.0,229700.0,28.0,28.03,27.99,28.0,229700.0
2010-10-28 12:20:00,28.0,28.01,27.99,28.0,104300.0,28.0,28.01,27.99,28.0,104300.0
2010-10-28 12:25:00,28.0,28.01,27.97,27.98,173000.0,28.0,28.01,27.97,27.98,173000.0
2010-10-28 12:30:00,27.98,27.99,27.97,27.99,56500.0,27.98,27.99,27.97,27.99,56500.0
2010-10-28 12:35:00,27.99,27.99,27.97,27.98,31100.0,27.99,27.99,27.97,27.98,31100.0
2010-10-28 12:40:00,27.99,28.06,27.98,28.05,295500.0,27.99,28.06,27.98,28.05,295500.0
2010-10-28 12:45:00,28.06,28.07,27.99,28.03,128200.0,28.06,28.07,27.99,28.03,128200.0
2010-10-28 12:50:00,28.03,28.07,28.01,28.01,171100.0,28.03,28.07,28.01,28.01,171100.0
2010-10-28 12:55:00,28.01,28.04,28.0,28.0,81800.0,28.01,28.04,28.0,28.0,81800.0
2010-10-28 13:00:00,28.0,28.03,28.0,28.03,74700.0,28.0,28.03,28.0,28.03,74700.0
2010-10-28 13:05:00,28.04,28.08,28.04,28.07,72900.0,28.04,28.08,28.04,28.07,72900.0
2010-10-28 13:10:00,28.06,28.09,28.06,28.07,85200.0,28.06,28.09,28.06,28.07,85200.0
2010-10-28 13:15:00,28.08,28.13,28.05,28.09,139400.0,28.08,28.13,28.05,28.09,139400.0
2010-10-28 13:20:00,28.09,28.11,28.04,28.04,134800.0,28.09,28.11,28.04,28.04,134800.0
2010-10-28 13:25:00,28.04,28.04,28.01,28.02,27800.0,28.04,28.04,28.01,28.02,27800.0
2010-10-28 13:30:00,28.03,28.05,28.01,28.02,39700.0,28.03,28.05,28.01,28.02,39700.0
2010-10-28 13:35:00,28.02,28.06,28.01,28.02,45800.0,28.02,28.06,28.01,28.02,45800.0
2010-10-28 13:40:00,28.03,28.03,28.0,28.01,114000.0,28.03,28.03,28.0,28.01,114000.0
2010-10-28 13:45:00,28.01,28.01,27.99,28.01,77800.0,28.01,28.01,27.99,28.01,77800.0
2010-10-28 13:50:00,28.01,28.05,28.01,28.04,32900.0,28.01,28.05,28.01,28.04,32900.0
2010-10-28 13:55:00,28.05,28.08,28.04,28.04,51900.0,28.05,28.08,28.04,28.04,51900.0
2010-10-28 14:00:00,28.04,28.06,28.02,28.04,58100.0,28.04,28.06,28.02,28.04,58100.0
2010-10-28 14:05:00,28.05,28.09,28.05,28.08,21900.0,28.05,28.09,28.05,28.08,21900.0
2010-10-28 14:10:00,28.07,28.08,28.06,28.06,19200.0,28.07,28.08,28.06,28.06,19200.0
2010-10-28 14:15:00,28.06,28.07,28.03,28.03,17700.0,28.06,28.07,28.03,28.03,17700.0
2010-10-28 14:20:00,28.03,28.07,28.02,28.07,227000.0,28.03,28.07,28.02,28.07,227000.0
2010-10-28 14:25:00,28.07,28.08,28.05,28.08,66900.0,28.07,28.08,28.05,28.08,66900.0
2010-10-28 14:30:00,28.08,28.1,28.07,28.1,54600.0,28.08,28.1,28.07,28.1,54600.0
2010-10-28 14:35:00,28.09,28.11,28.08,28.1,35700.0,28.09,28.11,28.08,28.1,35700.0
2010-10-28 14:40:00,28.11,28.15,28.1,28.13,132200.0,28.11,28.15,28.1,28.13,132200.0
2010-10-28 14:45:00,28.12,28.13,28.07,28.09,156400.0,28.12,28.13,28.07,28.09,156400.0
2010-10-28 14:50:00,28.1,28.11,28.06,28.07,44200.0,28.1,28.11,28.06,28.07,44200.0
2010-10-28 14:55:00,28.08,28.1,28.06,28.07,65700.0,28.08,28.1,28.06,28.07,65700.0
2010-10-28 15:00:00,28.07,28.1,28.06,28.1,103300.0,28.07,28.1,28.06,28.1,103300.0
2010-10-28 15:05:00,28.09,28.12,28.08,28.1,107600.0,28.09,28.12,28.08,28.1,107600.0
2010-10-28 15:10:00,28.1,28.11,28.06,28.08,100600.0,28.1,28.11,28.06,28.08,100600.0
2010-10-28 15:15:00,28.08,28.09,28.05,28.09,120300.0,28.08,28.09,28.05,28.09,120300.0
2010-10-28 15:20:00,28.08,28.09,28.06,28.07,91400.0,28.08,28.09,28.06,28.07,91400.0
2010-10-28 15:25:00,28.08,28.11,28.06,28.09,205400.0,28.08,28.11,28.06,28.09,205400.0
2010-10-28 15:30:00,28.1,28.11,28.08,28.09,134800.0,28.1,28.11,28.08,28.09,134800.0
2010-10-28 15:35:00,28.1,28.14,28.08,28.12,96700.0,28.1,28.14,28.08,28.12,96700.0
2010-10-28 15:40:00,28.12,28.21,28.11,28.2,220500.0,28.12,28.21,28.11,28.2,220500.0
2010-10-28 15:45:00,28.2,28.23,28.19,28.21,496300.0,28.2,28.23,28.19,28.21,496300.0
2010-10-28 15:50:00,28.21,28.21,28.16,28.16,228300.0,28.21,28.21,28.16,28.16,228300.0
2010-10-28 15:55:00,28.16,28.2,28.1,28.1,267500.0,28.16,28.2,28.1,28.1,267500.0
2010-10-29 09:30:00,28.16,28.19,28.05,28.06,87000.0,28.16,28.19,28.05,28.06,87000.0
2010-10-29 09:35:00,28.06,28.14,28.03,28.07,100000.0,28.06,28.14,28.03,28.07,100000.0
2010-10-29 09:40:00,28.08,28.12,28.07,28.08,68500.0,28.08,28.12,28.07,28.08,68500.0
2010-10-29 09:45:00,28.09,28.09,28.04,28.08,78700.0,28.09,28.09,28.04,28.08,78700.0
2010-10-29 09:50:00,28.08,28.09,28.05,28.05,67100.0,28.08,28.09,28.05,28.05,67100.0
2010-10-29 09:55:00,28.06,28.07,28.03,28.04,65100.0,28.06,28.07,28.03,28.04,65100.0
2010-10-29 10:00:00,28.05,28.1,28.03,28.1,47500.0,28.05,28.1,28.03,28.1,47500.0
2010-10-29 10:05:00,28.09,28.1,28.07,28.07,61800.0,28.09,28.1,28.07,28.07,61800.0
2010-10-29 10:10:00,28.08,28.1,28.06,28.08,50100.0,28.08,28.1,28.06,28.08,50100.0
2010-10-29 10:15:00,28.08,28.1,28.07,28.09,56000.0,28.08,28.1,28.07,28.09,56000.0
2010-10-29 10:20:00,28.09,28.1,28.07,28.1,29400.0,28.09,28.1,28.07,28.1,29400.0
2010-10-29 10:25:00,28.1,28.11,28.06,28.07,88200.0,28.1,28.11,28.06,28.07,88200.0
2010-10-29 10:30:00,28.06,28.08,28.05,28.08,65600.0,28.06,28.08,28.05,28.08,65600.0
2010-10-29 10:35:00,28.07,28.1,28.06,28.08,20900.0,28.07,28.1,28.06,28.08,20900.0
2010-10-29 10:40:00,28.08,28.09,28.05,28.07,37100.0,28.08,28.09,28.05,28.07,37100.0
2010-10-29 10:45:00,28.07,28.08,28.06,28.07,38400.0,28.07,28.08,28.06,28.07,38400.0
2010-10-29 10:50:00,28.06,28.1,28.06,28.1,78000.0,28.06,28.1,28.06,28.1,78000.0
2010-10-29 10:55:00,28.09,28.11,28.08,28.08,95500.0,28.09,28.11,28.08,28.08,95500.0
2010-10-29 11:00:00,28.08,28.09,28.07,28.08,29300.0,28.08,28.09,28.07,28.08,29300.0
2010-10-29 11:05:00,28.09,28.09,28.05,28.09,82300.0,28.09,28.09,28.05,28.09,82300.0
2010-10-29 11:10:00,28.09,28.1,28.07,28.08,17900.0,28.09,28.1,28.07,28.08,17900.0
2010-10-29 11:15:00,28.08,28.13,28.07,28.13,109800.0,28.08,28.13,28.07,28.13,109800.0
2010-10-29 11:20:00,28.13,28.23,28.11,28.23,124600.0,28.13,28.23,28.11,28.23,124600.0
2010-10-29 11:25:00,28.23,28.36,28.23,28.23,708300.0,28.23,28.36,28.23,28.23,708300.0
2010-10-29 11:30:00,28.23,28.28,28.17,28.23,229400.0,28.23,28.28,28.17,28.23,229400.0
2010-10-29 11:35:00,28.22,28.26,28.15,28.21,110100.0,28.22,28.26,28.15,28.21,110100.0
2010-10-29 11:40:00,28.21,28.21,28.13,28.15,152100.0,28.21,28.21,28.13,28.15,152100.0
2010-10-29 11:45:00,28.16,28.16,28.1,28.13,71300.0,28.16,28.16,28.1,28.13,71300.0
2010-10-29 11:50:00,28.14,28.16,28.11,28.15,36400.0,28.14,28.16,28.11,28.15,36400.0
2010-10-29 11:55:00,28.15,28.2,28.15,28.17,23100.0,28.15,28.2,28.15,28.17,23100.0
2010-10-29 12:00:00,28.17,28.18,28.15,28.18,25200.0,28.17,28.18,28.15,28.18,25200.0
2010-10-29 12:05:00,28.19,28.2,28.15,28.15,19500.0,28.19,28.2,28.15,28.15,19500.0
2010-10-29 12:10:00,28.16,28.19,28.15,28.19,50300.0,28.16,28.19,28.15,28.19,50300.0
2010-10-29 12:15:00,28.18,28.2,28.17,28.19,42400.0,28.18,28.2,28.17,28.19,42400.0
2010-10-29 12:20:00,28.18,28.19,28.17,28.18,22200.0,28.18,28.19,28.17,28.18,22200.0
2010-10-29 12:25:00,28.17,28.19,28.17,28.18,36300.0,28.17,28.19,28.17,28.18,36300.0
2010-10-29 12:30:00,28.19,28.21,28.18,28.2,107500.0,28.19,28.21,28.18,28.2,107500.0
2010-10-29 12:35:00,28.2,28.23,28.19,28.23,26200.0,28.2,28.23,28.19,28.23,26200.0
2010-10-29 12:40:00,28.22,28.27,28.21,28.25,108500.0,28.22,28.27,28.21,28.25,108500.0
2010-10-29 12:45:00,28.26,28.29,28.22,28.28,43500.0,28.26,28.29,28.22,28.28,43500.0
2010-10-29 12:50:00,28.28,28.29,28.27,28.28,92600.0,28.28,28.29,28.27,28.28,92600.0
2010-10-29 12:55:00,28.28,28.34,28.27,28.33,66600.0,28.28,28.34,28.27,28.33,66600.0
2010-10-29 13:00:00,28.33,28.33,28.29,28.29,27800.0,28.33,28.33,28.29,28.29,27800.0
2010-10-29 13:05:00,28.3,28.31,28.26,28.28,119100.0,28.3,28.31,28.26,28.28,119100.0
2010-10-29 13:10:00,28.28,28.3,28.25,28.29,33400.0,28.28,28.3,28.25,28.29,33400.0
2010-10-29 13:15:00,28.29,28.3,28.24,28.3,22700.0,28.29,28.3,28.24,28.3,22700.0
2010-10-29 13:20:00,28.3,28.3,28.27,28.27,22100.0,28.3,28.3,28.27,28.27,22100.0
2010-10-29 13:25:00,28.28,28.3,28.27,28.27,12700.0,28.28,28.3,28.27,28.27,12700.0
2010-10-29 13:30:00,28.27,28.28,28.26,28.26,16100.0,28.27,28.28,28.26,28.26,16100.0
2010-10-29 13:35:00,28.26,28.27,28.26,28.26,4100.0,28.26,28.27,28.26,28.26,4100.0
2010-10-29 13:40:00,28.26,28.3,28.26,28.3,31300.0,28.26,28.3,28.26,28.3,31300.0
2010-10-29 13:45:00,28.3,28.3,28.28,28.29,34300.0,28.3,28.3,28.28,28.29,34300.0
2010-10-29 13:50:00,28.3,28.3,28.28,28.3,23300.0,28.3,28.3,28.28,28.3,23300.0
2010-10-29 13:55:00,28.3,28.3,28.29,28.3,36700.0,28.3,28.3,28.29,28.3,36700.0
2010-10-29 14:00:00,28.29,28.31,28.28,28.29,24200.0,28.29,28.31,28.28,28.29,24200.0
2010-10-29 14:05:00,28.29,28.3,28.28,28.28,70000.0,28.29,28.3,28.28,28.28,70000.0
2010-10-29 14:10:00,28.29,28.3,28.28,28.28,21500.0,28.29,28.3,28.28,28.28,21500.0
2010-10-29 14:15:00,28.28,28.3,28.26,28.27,22600.0,28.28,28.3,28.26,28.27,22600.0
2010-10-29 14:20:00,28.27,28.3,28.25,28.25,79700.0,28.27,28.3,28.25,28.25,79700.0
2010-10-29 14:25:00,28.26,28.28,28.24,28.25,41900.0,28.26,28.28,28.24,28.25,41900.0
2010-10-29 14:30:00,28.25,28.26,28.23,28.26,78700.0,28.25,28.26,28.23,28.26,78700.0
2010-10-29 14:35:00,28.25,28.25,28.19,28.21,99300.0,28.25,28.25,28.19,28.21,99300.0
2010-10-29 14:40:00,28.2,28.22,28.19,28.21,47000.0,28.2,28.22,28.19,28.21,47000.0
2010-10-29 14:45:00,28.21,28.22,28.18,28.19,66800.0,28.21,28.22,28.18,28.19,66800.0
2010-10-29 14:50:00,28.18,28.19,28.15,28.17,50900.0,28.18,28.19,28.15,28.17,50900.0
2010-10-29 14:55:00,28.17,28.18,28.16,28.16,29500.0,28.17,28.18,28.16,28.16,29500.0
2010-10-29 15:00:00,28.16,28.17,28.14,28.17,97000.0,28.16,28.17,28.14,28.17,97000.0
2010-10-29 15:05:00,28.17,28.17,28.14,28.16,31400.0,28.17,28.17,28.14,28.16,31400.0
2010-10-29 15:10:00,28.16,28.19,28.15,28.18,24500.0,28.16,28.19,28.15,28.18,24500.0
2010-10-29 15:15:00,28.18,28.2,28.18,28.18,74000.0,28.18,28.2,28.18,28.18,74000.0
2010-10-29 15:20:00,28.19,28.19,28.15,28.17,93500.0,28.19,28.19,28.15,28.17,93500.0
2010-10-29 15:25:00,28.17,28.2,28.16,28.2,92400.0,28.17,28.2,28.16,28.2,92400.0
2010-10-29 15:30:00,28.2,28.2,28.19,28.19,17500.0,28.2,28.2,28.19,28.19,17500.0
2010-10-29 15:35:00,28.19,28.2,28.19,28.2,58500.0,28.19,28.2,28.19,28.2,58500.0
2010-10-29 15:40:00,28.19,28.22,28.17,28.17,75600.0,28.19,28.22,28.17,28.17,75600.0
2010-10-29 15:45:00,28.17,28.17,28.14,28.15,195200.0,28.17,28.17,28.14,28.15,195200.0
2010-10-29 15:50:00,28.14,28.17,28.1,28.15,221200.0,28.14,28.17,28.1,28.15,221200.0
2010-10-29 15:55:00,28.15,28.17,28.12,28.15,303200.0,28.15,28.17,28.12,28.15,303200.0
2010-11-01 09:30:00,28.22,28.4,28.21,28.31,186700.0,28.22,28.4,28.21,28.31,186700.0
2010-11-01 09:35:00,28.31,28.31,28.26,28.3,53700.0,28.31,28.31,28.26,28.3,53700.0
2010-11-01 09:40:00,28.3,28.35,28.29,28.34,85500.0,28.3,28.35,28.29,28.34,85500.0
2010-11-01 09:45:00,28.35,28.37,28.29,28.31,78000.0,28.35,28.37,28.29,28.31,78000.0
2010-11-01 09:50:00,28.31,28.37,28.3,28.36,67500.0,28.31,28.37,28.3,28.36,67500.0
2010-11-01 09:55:00,28.37,28.4,28.32,28.36,84200.0,28.37,28.4,28.32,28.36,84200.0
2010-11-01 10:00:00,28.36,28.4,28.34,28.37,124200.0,28.36,28.4,28.34,28.37,124200.0
2010-11-01 10:05:00,28.37,28.4,28.35,28.37,49400.0,28.37,28.4,28.35,28.37,49400.0
2010-11-01 10:10:00,28.38,28.4,28.35,28.4,44900.0,28.38,28.4,28.35,28.4,44900.0
2010-11-01 10:15:00,28.4,28.44,28.39,28.42,116800.0,28.4,28.44,28.39,28.42,116800.0
2010-11-01 10:20:00,28.43,28.45,28.42,28.43,62500.0,28.43,28.45,28.42,28.43,62500.0
2010-11-01 10:25:00,28.44,28.46,28.41,28.44,87600.0,28.44,28.46,28.41,28.44,87600.0
2010-11-01 10:30:00,28.45,28.46,28.44,28.44,38800.0,28.45,28.46,28.44,28.44,38800.0
2010-11-01 10:35:00,28.45,28.47,28.42,28.45,84300.0,28.45,28.47,28.42,28.45,84300.0
2010-11-01 10:40:00,28.44,28.47,28.44,28.46,18000.0,28.44,28.47,28.44,28.46,18000.0
2010-11-01 10:45:00,28.47,28.48,28.45,28.47,48600.0,28.47,28.48,28.45,28.47,48600.0
2010-11-01 10:50:00,28.48,28.48,28.44,28.44,53300.0,28.48,28.48,28.44,28.44,53300.0
2010-11-01 10:55:00,28.44,28.44,28.37,28.39,63400.0,28.44,28.44,28.37,28.39,63400.0
2010-11-01 11:00:00,28.38,28.39,28.25,28.31,190400.0,28.38,28.39,28.25,28.31,190400.0
2010-11-01 11:05:00,28.31,28.35,28.28,28.33,97000.0,28.31,28.35,28.28,28.33,97000.0
2010-11-01 11:10:00,28.33,28.35,28.31,28.35,27100.0,28.33,28.35,28.31,28.35,27100.0
2010-11-01 11:15:00,28.35,28.35,28.26,28.3,59800.0,28.35,28.35,28.26,28.3,59800.0
2010-11-01 11:20:00,28.31,28.31,28.2,28.22,55200.0,28.31,28.31,28.2,28.22,55200.0
2010-11-01 11:25:00,28.23,28.26,28.18,28.24,86000.0,28.23,28.26,28.18,28.24,86000.0
2010-11-01 11:30:00,28.24,28.25,28.19,28.2,40400.0,28.24,28.25,28.19,28.2,40400.0
2010-11-01 11:35:00,28.2,28.21,28.17,28.2,60700.0,28.2,28.21,28.17,28.2,60700.0
2010-11-01 11:40:00,28.19,28.2,28.18,28.2,27200.0,28.19,28.2,28.18,28.2,27200.0
2010-11-01 11:45:00,28.19,28.25,28.17,28.22,56000.0,28.19,28.25,28.17,28.22,56000.0
2010-11-01 11:50:00,28.21,28.26,28.21,28.25,25400.0,28.21,28.26,28.21,28.25,25400.0
2010-11-01 11:55:00,28.27,28.3,28.26,28.29,31500.0,28.27,28.3,28.26,28.29,31500.0
2010-11-01 12:00:00,28.29,28.3,28.25,28.25,21500.0,28.29,28.3,28.25,28.25,21500.0
2010-11-01 12:05:00,28.26,28.27,28.24,28.24,42500.0,28.26,28.27,28.24,28.24,42500.0
2010-11-01 12:10:00,28.24,28.25,28.19,28.2,63600.0,28.24,28.25,28.19,28.2,63600.0
2010-11-01 12:15:00,28.19,28.22,28.19,28.19,47900.0,28.19,28.22,28.19,28.19,47900.0
2010-11-01 12:20:00,28.19,28.26,28.18,28.26,22800.0,28.19,28.26,28.18,28.26,22800.0
2010-11-01 12:25:00,28.27,28.28,28.25,28.26,32400.0,28.27,28.28,28.25,28.26,32400.0
2010-11-01 12:30:00,28.25,28.27,28.23,28.26,13700.0,28.25,28.27,28.23,28.26,13700.0
2010-11-01 12:35:00,28.26,28.27,28.24,28.27,21900.0,28.26,28.27,28.24,28.27,21900.0
2010-11-01 12:40:00,28.27,28.28,28.25,28.26,33600.0,28.27,28.28,28.25,28.26,33600.0
2010-11-01 12:45:00,28.27,28.27,28.21,28.23,15900.0,28.27,28.27,28.21,28.23,15900.0
2010-11-01 12:50:00,28.22,28.22,28.18,28.19,49600.0,28.22,28.22,28.18,28.19,49600.0
2010-11-01 12:55:00,28.2,28.2,28.18,28.2,28500.0,28.2,28.2,28.18,28.2,28500.0
2010-11-01 13:00:00,28.2,28.24,28.19,28.19,31900.0,28.2,28.24,28.19,28.19,31900.0
2010-11-01 13:05:00,28.19,28.24,28.13,28.24,122100.0,28.19,28.24,28.13,28.24,122100.0
2010-11-01 13:10:00,28.24,28.29,28.23,28.26,19200.0,28.24,28.29,28.23,28.26,19200.0
2010-11-01 13:15:00,28.26,28.3,28.24,28.28,25700.0,28.26,28.3,28.24,28.28,25700.0
2010-11-01 13:20:00,28.27,28.29,28.22,28.25,26200.0,28.27,28.29,28.22,28.25,26200.0
2010-11-01 13:25:00,28.24,28.3,28.24,28.3,27700.0,28.24,28.3,28.24,28.3,27700.0
2010-11-01 13:30:00,28.3,28.3,28.26,28.3,30800.0,28.3,28.3,28.26,28.3,30800.0
2010-11-01 13:35:00,28.3,28.33,28.28,28.29,29000.0,28.3,28.33,28.28,28.29,29000.0
2010-11-01 13:40:00,28.29,28.3,28.27,28.27,35000.0,28.29,28.3,28.27,28.27,35000.0
2010-11-01 13:45:00,28.28,28.31,28.28,28.3,19000.0,28.28,28.31,28.28,28.3,19000.0
2010-11-01 13:50:00,28.3,28.32,28.27,28.27,31300.0,28.3,28.32,28.27,28.27,31300.0
2010-11-01 13:55:00,28.28,28.29,28.27,28.28,18300.0,28.28,28.29,28.27,28.28,18300.0
2010-11-01 14:00:00,28.27,28.3,28.27,28.29,49800.0,28.27,28.3,28.27,28.29,49800.0
2010-11-01 14:05:00,28.28,28.32,28.28,28.31,38800.0,28.28,28.32,28.28,28.31,38800.0
2010-11-01 14:10:00,28.31,28.31,28.27,28.28,36200.0,28.31,28.31,28.27,28.28,36200.0
2010-11-01 14:15:00,28.28,28.29,28.22,28.25,42100.0,28.28,28.29,28.22,28.25,42100.0
2010-11-01 14:20:00,28.25,28.28,28.24,28.25,57900.0,28.25,28.28,28.24,28.25,57900.0
2010-11-01 14:25:00,28.25,28.27,28.23,28.24,25200.0,28.25,28.27,28.23,28.24,25200.0
2010-11-01 14:30:00,28.23,28.27,28.21,28.24,144000.0,28.23,28.27,28.21,28.24,144000.0
2010-11-01 14:35:00,28.23,28.23,28.19,28.19,44500.0,28.23,28.23,28.19,28.19,44500.0
2010-11-01 14:40:00,28.19,28.2,28.19,28.2,18800.0,28.19,28.2,28.19,28.2,18800.0
2010-11-01 14:45:00,28.19,28.2,28.14,28.14,71600.0,28.19,28.2,28.14,28.14,71600.0
2010-11-01 14:50:00,28.14,28.15,28.14,28.14,48300.0,28.14,28.15,28.14,28.14,48300.0
2010-11-01 14:55:00,28.15,28.17,28.11,28.17,154100.0,28.15,28.17,28.11,28.17,154100.0
2010-11-01 15:00:00,28.16,28.19,28.14,28.15,53700.0,28.16,28.19,28.14,28.15,53700.0
2010-11-01 15:05:00,28.16,28.16,28.06,28.09,137900.0,28.16,28.16,28.06,28.09,137900.0
2010-11-01 15:10:00,28.09,28.1,28.02,28.02,187900.0,28.09,28.1,28.02,28.02,187900.0
2010-11-01 15:15:00,28.02,28.06,28.0,28.03,59700.0,28.02,28.06,28.0,28.03,59700.0
2010-11-01 15:20:00,28.04,28.14,28.03,28.13,95700.0,28.04,28.14,28.03,28.13,95700.0
2010-11-01 15:25:00,28.13,28.17,28.13,28.15,107200.0,28.13,28.17,28.13,28.15,107200.0
2010-11-01 15:30:00,28.15,28.17,28.12,28.16,51800.0,28.15,28.17,28.12,28.16,51800.0
2010-11-01 15:35:00,28.15,28.16,28.11,28.14,56900.0,28.15,28.16,28.11,28.14,56900.0
2010-11-01 15:40:00,28.14,28.15,28.13,28.13,84700.0,28.14,28.15,28.13,28.13,84700.0
2010-11-01 15:45:00,28.13,28.17,28.12,28.15,181300.0,28.13,28.17,28.12,28.15,181300.0
2010-11-01 15:50:00,28.15,28.19,28.13,28.18,225300.0,28.15,28.19,28.13,28.18,225300.0
2010-11-01 15:55:00,28.17,28.21,28.17,28.21,285100.0,28.17,28.21,28.17,28.21,285100.0
2010-11-02 09:30:00,28.38,28.4,28.23,28.29,159200.0,28.38,28.4,28.23,28.29,159200.0
2010-11-02 09:35:00,28.29,28.39,28.29,28.34,137600.0,28.29,28.39,28.29,28.34,137600.0
2010-11-02 09:40:00,28.33,28.48,28.33,28.47,175100.0,28.33,28.48,28.33,28.47,175100.0
2010-11-02 09:45:00,28.48,28.5,28.44,28.45,104600.0,28.48,28.5,28.44,28.45,104600.0
2010-11-02 09:50:00,28.45,28.47,28.37,28.41,115300.0,28.45,28.47,28.37,28.41,115300.0
2010-11-02 09:55:00,28.41,28.45,28.4,28.41,35300.0,28.41,28.45,28.4,28.41,35300.0
2010-11-02 10:00:00,28.42,28.44,28.35,28.35,68100.0,28.42,28.44,28.35,28.35,68100.0
2010-11-02 10:05:00,28.36,28.37,28.32,28.35,61300.0,28.36,28.37,28.32,28.35,61300.0
2010-11-02 10:10:00,28.35,28.35,28.25,28.26,63800.0,28.35,28.35,28.25,28.26,63800.0
2010-11-02 10:15:00,28.25,28.33,28.25,28.32,50800.0,28.25,28.33,28.25,28.32,50800.0
2010-11-02 10:20:00,28.33,28.36,28.32,28.32,43200.0,28.33,28.36,28.32,28.32,43200.0
2010-11-02 10:25:00,28.32,28.34,28.2,28.22,356800.0,28.32,28.34,28.2,28.22,356800.0
2010-11-02 10:30:00,28.22,28.31,28.22,28.26,176400.0,28.22,28.31,28.22,28.26,176400.0
2010-11-02 10:35:00,28.26,28.38,28.26,28.38,134600.0,28.26,28.38,28.26,28.38,134600.0
2010-11-02 10:40:00,28.38,28.49,28.38,28.45,228500.0,28.38,28.49,28.38,28.45,228500.0
2010-11-02 10:45:00,28.45,28.58,28.44,28.56,297600.0,28.45,28.58,28.44,28.56,297600.0
2010-11-02 10:50:00,28.56,28.69,28.55,28.61,288900.0,28.56,28.69,28.55,28.61,288900.0
2010-11-02 10:55:00,28.61,28.63,28.53,28.61,133500.0,28.61,28.63,28.53,28.61,133500.0
2010-11-02 11:00:00,28.6,28.6,28.55,28.56,59600.0,28.6,28.6,28.55,28.56,59600.0
2010-11-02 11:05:00,28.57,28.69,28.56,28.67,58600.0,28.57,28.69,28.56,28.67,58600.0
2010-11-02 11:10:00,28.66,28.66,28.57,28.57,73700.0,28.66,28.66,28.57,28.57,73700.0
2010-11-02 11:15:00,28.57,28.61,28.53,28.57,50000.0,28.57,28.61,28.53,28.57,50000.0
2010-11-02 11:20:00,28.58,28.67,28.57,28.65,34000.0,28.58,28.67,28.57,28.65,34000.0
2010-11-02 11:25:00,28.66,28.66,28.6,28.6,49700.0,28.66,28.66,28.6,28.6,49700.0
2010-11-02 11:30:00,28.61,28.61,28.54,28.54,59300.0,28.61,28.61,28.54,28.54,59300.0
2010-11-02 11:35:00,28.54,28.55,28.51,28.53,58500.0,28.54,28.55,28.51,28.53,58500.0
2010-11-02 11:40:00,28.53,28.55,28.5,28.52,32300.0,28.53,28.55,28.5,28.52,32300.0
2010-11-02 11:45:00,28.51,28.51,28.5,28.5,16900.0,28.51,28.51,28.5,28.5,16900.0
2010-11-02 11:50:00,28.5,28.56,28.5,28.55,71900.0,28.5,28.56,28.5,28.55,71900.0
2010-11-02 11:55:00,28.56,28.6,28.55,28.59,28600.0,28.56,28.6,28.55,28.59,28600.0
2010-11-02 12:00:00,28.59,28.64,28.57,28.62,41100.0,28.59,28.64,28.57,28.62,41100.0
2010-11-02 12:05:00,28.61,28.62,28.55,28.58,46500.0,28.61,28.62,28.55,28.58,46500.0
2010-11-02 12:10:00,28.58,28.58,28.56,28.56,27900.0,28.58,28.58,28.56,28.56,27900.0
2010-11-02 12:15:00,28.56,28.57,28.54,28.56,24500.0,28.56,28.57,28.54,28.56,24500.0
2010-11-02 12:20:00,28.55,28.61,28.55,28.56,48300.0,28.55,28.61,28.55,28.56,48300.0
2010-11-02 12:25:00,28.55,28.56,28.53,28.55,27000.0,28.55,28.56,28.53,28.55,27000.0
2010-11-02 12:30:00,28.54,28.55,28.54,28.54,10200.0,28.54,28.55,28.54,28.54,10200.0
2010-11-02 12:35:00,28.55,28.64,28.54,28.64,79500.0,28.55,28.64,28.54,28.64,79500.0
2010-11-02 12:40:00,28.64,28.65,28.63,28.65,44000.0,28.64,28.65,28.63,28.65,44000.0
2010-11-02 12:45:00,28.65,28.66,28.64,28.65,91300.0,28.65,28.66,28.64,28.65,91300.0
2010-11-02 12:50:00,28.65,28.68,28.65,28.67,58900.0,28.65,28.68,28.65,28.67,58900.0
2010-11-02 12:55:00,28.67,28.68,28.66,28.67,72800.0,28.67,28.68,28.66,28.67,72800.0
2010-11-02 13:00:00,28.68,28.71,28.67,28.71,74600.0,28.68,28.71,28.67,28.71,74600.0
2010-11-02 13:05:00,28.7,28.73,28.7,28.73,29100.0,28.7,28.73,28.7,28.73,29100.0
2010-11-02 13:10:00,28.73,28.74,28.72,28.73,26700.0,28.73,28.74,28.72,28.73,26700.0
2010-11-02 13:15:00,28.74,28.75,28.73,28.73,56500.0,28.74,28.75,28.73,28.73,56500.0
2010-11-02 13:20:00,28.74,28.75,28.72,28.73,99000.0,28.74,28.75,28.72,28.73,99000.0
2010-11-02 13:25:00,28.72,28.73,28.71,28.73,43300.0,28.72,28.73,28.71,28.73,43300.0
2010-11-02 13:30:00,28.73,28.81,28.72,28.81,289000.0,28.73,28.81,28.72,28.81,289000.0
2010-11-02 13:35:00,28.81,28.97,28.8,28.96,323700.0,28.81,28.97,28.8,28.96,323700.0
2010-11-02 13:40:00,28.96,29.0,28.94,28.99,335900.0,28.96,29.0,28.94,28.99,335900.0
2010-11-02 13:45:00,28.99,29.15,28.98,29.04,576700.0,28.99,29.15,28.98,29.04,576700.0
2010-11-02 13:50:00,29.04,29.08,29.02,29.03,77000.0,29.04,29.08,29.02,29.03,77000.0
2010-11-02 13:55:00,29.03,29.12,29.03,29.08,99700.0,29.03,29.12,29.03,29.08,99700.0
2010-11-02 14:00:00,29.08,29.08,28.98,28.98,93900.0,29.08,29.08,28.98,28.98,93900.0
2010-11-02 14:05:00,28.98,29.01,28.93,28.98,206500.0,28.98,29.01,28.93,28.98,206500.0
2010-11-02 14:10:00,28.99,29.01,28.97,29.0,86500.0,28.99,29.01,28.97,29.0,86500.0
2010-11-02 14:15:00,29.0,29.01,28.97,28.99,167500.0,29.0,29.01,28.97,28.99,167500.0
2010-11-02 14:20:00,28.98,28.99,28.93,28.96,112100.0,28.98,28.99,28.93,28.96,112100.0
2010-11-02 14:25:00,28.96,29.06,28.96,29.05,155400.0,28.96,29.06,28.96,29.05,155400.0
2010-11-02 14:30:00,29.05,29.06,28.95,28.98,245300.0,29.05,29.06,28.95,28.98,245300.0
2010-11-02 14:35:00,28.98,29.0,28.96,28.96,48300.0,28.98,29.0,28.96,28.96,48300.0
2010-11-02 14:40:00,28.95,28.98,28.92,28.94,126600.0,28.95,28.98,28.92,28.94,126600.0
2010-11-02 14:45:00,28.93,29.02,28.93,29.0,109300.0,28.93,29.02,28.93,29.0,109300.0
2010-11-02 14:50:00,29.0,29.04,28.96,29.03,66800.0,29.0,29.04,28.96,29.03,66800.0
2010-11-02 14:55:00,29.04,29.04,29.0,29.01,70500.0,29.04,29.04,29.0,29.01,70500.0
2010-11-02 15:00:00,29.01,29.06,29.01,29.06,119200.0,29.01,29.06,29.01,29.06,119200.0
2010-11-02 15:05:00,29.05,29.06,29.01,29.04,88200.0,29.05,29.06,29.01,29.04,88200.0
2010-11-02 15:10:00,29.04,29.04,29.0,29.0,60700.0,29.04,29.04,29.0,29.0,60700.0
2010-11-02 15:15:00,29.0,29.03,28.97,29.03,82000.0,29.0,29.03,28.97,29.03,82000.0
2010-11-02 15:20:00,29.02,29.03,28.99,29.01,57900.0,29.02,29.03,28.99,29.01,57900.0
2010-11-02 15:25:00,29.01,29.05,28.99,29.02,113000.0,29.01,29.05,28.99,29.02,113000.0
2010-11-02 15:30:00,29.02,29.02,28.98,29.0,125400.0,29.02,29.02,28.98,29.0,125400.0
2010-11-02 15:35:00,28.99,29.02,28.98,28.98,199500.0,28.99,29.02,28.98,28.98,199500.0
2010-11-02 15:40:00,28.99,29.01,28.97,29.0,154400.0,28.99,29.01,28.97,29.0,154400.0
2010-11-02 15:45:00,28.99,29.02,28.98,29.0,183800.0,28.99,29.02,28.98,29.0,183800.0
2010-11-02 15:50:00,29.01,29.01,28.98,29.01,228500.0,29.01,29.01,28.98,29.01,228500.0
2010-11-02 15:55:00,29.0,29.02,28.98,29.01,502400.0,29.0,29.02,28.98,29.01,502400.0
2010-11-03 09:30:00,29.1,29.12,28.75,28.98,135900.0,29.1,29.12,28.75,28.98,135900.0
2010-11-03 09:35:00,28.98,29.05,28.91,29.01,130500.0,28.98,29.05,28.91,29.01,130500.0
2010-11-03 09:40:00,29.0,29.02,28.94,29.0,135700.0,29.0,29.02,28.94,29.0,135700.0
2010-11-03 09:45:00,29.0,29.06,28.97,29.01,101700.0,29.0,29.06,28.97,29.01,101700.0
2010-11-03 09:50:00,29.0,29.05,28.92,28.98,114600.0,29.0,29.05,28.92,28.98,114600.0
2010-11-03 09:55:00,28.98,29.0,28.91,28.92,55000.0,28.98,29.0,28.91,28.92,55000.0
2010-11-03 10:00:00,28.92,28.95,28.86,28.89,87000.0,28.92,28.95,28.86,28.89,87000.0
2010-11-03 10:05:00,28.89,28.9,28.85,28.86,62700.0,28.89,28.9,28.85,28.86,62700.0
2010-11-03 10:10:00,28.85,28.91,28.82,28.91,72300.0,28.85,28.91,28.82,28.91,72300.0
2010-11-03 10:15:00,28.91,28.94,28.89,28.92,37100.0,28.91,28.94,28.89,28.92,37100.0
2010-11-03 10:20:00,28.92,28.94,28.89,28.93,33800.0,28.92,28.94,28.89,28.93,33800.0
2010-11-03 10:25:00,28.92,28.93,28.86,28.89,47400.0,28.92,28.93,28.86,28.89,47400.0
2010-11-03 10:30:00,28.89,28.93,28.88,28.88,30600.0,28.89,28.93,28.88,28.88,30600.0
2010-11-03 10:35:00,28.88,28.89,28.82,28.82,113100.0,28.88,28.89,28.82,28.82,113100.0
2010-11-03 10:40:00,28.82,28.83,28.72,28.73,141900.0,28.82,28.83,28.72,28.73,141900.0
2010-11-03 10:45:00,28.73,28.76,28.72,28.76,40200.0,28.73,28.76,28.72,28.76,40200.0
2010-11-03 10:50:00,28.75,28.8,28.74,28.74,25700.0,28.75,28.8,28.74,28.74,25700.0
2010-11-03 10:55:00,28.75,28.77,28.73,28.76,41300.0,28.75,28.77,28.73,28.76,41300.0
2010-11-03 11:00:00,28.75,28.76,28.74,28.76,81000.0,28.75,28.76,28.74,28.76,81000.0
2010-11-03 11:05:00,28.76,28.77,28.68,28.7,74200.0,28.76,28.77,28.68,28.7,74200.0
2010-11-03 11:10:00,28.69,28.7,28.61,28.61,70200.0,28.69,28.7,28.61,28.61,70200.0
2010-11-03 11:15:00,28.61,28.66,28.61,28.63,42300.0,28.61,28.66,28.61,28.63,42300.0
2010-11-03 11:20:00,28.63,28.63,28.6,28.63,173500.0,28.63,28.63,28.6,28.63,173500.0
2010-11-03 11:25:00,28.63,28.63,28.56,28.59,149500.0,28.63,28.63,28.56,28.59,149500.0
2010-11-03 11:30:00,28.59,28.62,28.56,28.58,118200.0,28.59,28.62,28.56,28.58,118200.0
2010-11-03 11:35:00,28.58,28.6,28.56,28.58,65500.0,28.58,28.6,28.56,28.58,65500.0
2010-11-03 11:40:00,28.59,28.64,28.59,28.64,72500.0,28.59,28.64,28.59,28.64,72500.0
2010-11-03 11:45:00,28.64,28.66,28.63,28.66,47200.0,28.64,28.66,28.63,28.66,47200.0
2010-11-03 11:50:00,28.66,28.69,28.65,28.68,73200.0,28.66,28.69,28.65,28.68,73200.0
2010-11-03 11:55:00,28.68,28.7,28.64,28.66,37600.0,28.68,28.7,28.64,28.66,37600.0
2010-11-03 12:00:00,28.65,28.67,28.6,28.61,105400.0,28.65,28.67,28.6,28.61,105400.0
2010-11-03 12:05:00,28.61,28.62,28.61,28.61,43900.0,28.61,28.62,28.61,28.61,43900.0
2010-11-03 12:10:00,28.61,28.67,28.6,28.64,137300.0,28.61,28.67,28.6,28.64,137300.0
2010-11-03 12:15:00,28.64,28.67,28.61,28.66,42800.0,28.64,28.67,28.61,28.66,42800.0
2010-11-03 12:20:00,28.66,28.67,28.63,28.63,54300.0,28.66,28.67,28.63,28.63,54300.0
2010-11-03 12:25:00,28.64,28.69,28.63,28.67,60500.0,28.64,28.69,28.63,28.67,60500.0
2010-11-03 12:30:00,28.68,28.73,28.65,28.72,60900.0,28.68,28.73,28.65,28.72,60900.0
2010-11-03 12:35:00,28.72,28.73,28.68,28.68,35200.0,28.72,28.73,28.68,28.68,35200.0
2010-11-03 12:40:00,28.69,28.7,28.64,28.65,43000.0,28.69,28.7,28.64,28.65,43000.0
2010-11-03 12:45:00,28.64,28.65,28.63,28.64,29400.0,28.64,28.65,28.63,28.64,29400.0
2010-11-03 12:50:00,28.64,28.67,28.63,28.64,55800.0,28.64,28.67,28.63,28.64,55800.0
2010-11-03 12:55:00,28.64,28.65,28.62,28.63,67600.0,28.64,28.65,28.62,28.63,67600.0
2010-11-03 13:00:00,28.63,28.64,28.62,28.64,90000.0,28.63,28.64,28.62,28.64,90000.0
2010-11-03 13:05:00,28.64,28.68,28.63,28.63,63000.0,28.64,28.68,28.63,28.63,63000.0
2010-11-03 13:10:00,28.63,28.63,28.6,28.61,80100.0,28.63,28.63,28.6,28.61,80100.0
2010-11-03 13:15:00,28.6,28.61,28.6,28.61,23800.0,28.6,28.61,28.6,28.61,23800.0
2010-11-03 13:20:00,28.61,28.62,28.6,28.6,63700.0,28.61,28.62,28.6,28.6,63700.0
2010-11-03 13:25:00,28.6,28.61,28.6,28.61,32000.0,28.6,28.61,28.6,28.61,32000.0
2010-11-03 13:30:00,28.61,28.61,28.6,28.61,17700.0,28.61,28.61,28.6,28.61,17700.0
2010-11-03 13:35:00,28.61,28.64,28.6,28.62,31900.0,28.61,28.64,28.6,28.62,31900.0
2010-11-03 13:40:00,28.61,28.62,28.6,28.62,24900.0,28.61,28.62,28.6,28.62,24900.0
2010-11-03 13:45:00,28.63,28.63,28.61,28.62,17300.0,28.63,28.63,28.61,28.62,17300.0
2010-11-03 13:50:00,28.62,28.63,28.6,28.63,28700.0,28.62,28.63,28.6,28.63,28700.0
2010-11-03 13:55:00,28.62,28.65,28.61,28.62,23000.0,28.62,28.65,28.61,28.62,23000.0
2010-11-03 14:00:00,28.62,28.68,28.61,28.68,34800.0,28.62,28.68,28.61,28.68,34800.0
2010-11-03 14:05:00,28.68,28.7,28.65,28.65,56600.0,28.68,28.7,28.65,28.65,56600.0
2010-11-03 14:10:00,28.65,28.66,28.56,28.62,90700.0,28.65,28.66,28.56,28.62,90700.0
2010-11-03 14:15:00,28.63,28.8,28.58,28.75,212500.0,28.63,28.8,28.58,28.75,212500.0
2010-11-03 14:20:00,28.75,28.84,28.63,28.72,207700.0,28.75,28.84,28.63,28.72,207700.0
2010-11-03 14:25:00,28.72,28.72,28.57,28.61,181500.0,28.72,28.72,28.57,28.61,181500.0
2010-11-03 14:30:00,28.61,28.61,28.52,28.56,128500.0,28.61,28.61,28.52,28.56,128500.0
2010-11-03 14:35:00,28.56,28.7,28.55,28.65,141500.0,28.56,28.7,28.55,28.65,141500.0
2010-11-03 14:40:00,28.64,28.75,28.61,28.74,94200.0,28.64,28.75,28.61,28.74,94200.0
2010-11-03 14:45:00,28.75,28.8,28.71,28.77,133400.0,28.75,28.8,28.71,28.77,133400.0
2010-11-03 14:50:00,28.79,28.87,28.78,28.84,108600.0,28.79,28.87,28.78,28.84,108600.0
2010-11-03 14:55:00,28.85,28.88,28.82,28.83,106100.0,28.85,28.88,28.82,28.83,106100.0
2010-11-03 15:00:00,28.83,28.87,28.82,28.86,68400.0,28.83,28.87,28.82,28.86,68400.0
2010-11-03 15:05:00,28.86,28.9,28.83,28.88,71900.0,28.86,28.9,28.83,28.88,71900.0
2010-11-03 15:10:00,28.88,28.93,28.8,28.81,131200.0,28.88,28.93,28.8,28.81,131200.0
2010-11-03 15:15:00,28.81,28.91,28.81,28.83,118700.0,28.81,28.91,28.81,28.83,118700.0
2010-11-03 15:20:00,28.84,28.84,28.82,28.84,62300.0,28.84,28.84,28.82,28.84,62300.0
2010-11-03 15:25:00,28.84,28.86,28.8,28.83,59100.0,28.84,28.86,28.8,28.83,59100.0
2010-11-03 15:30:00,28.82,28.83,28.75,28.77,64900.0,28.82,28.83,28.75,28.77,64900.0
2010-11-03 15:35:00,28.77,28.8,28.75,28.75,57800.0,28.77,28.8,28.75,28.75,57800.0
2010-11-03 15:40:00,28.76,28.77,28.72,28.76,84900.0,28.76,28.77,28.72,28.76,84900.0
2010-11-03 15:45:00,28.77,28.8,28.74,28.76,94800.0,28.77,28.8,28.74,28.76,94800.0
2010-11-03 15:50:00,28.76,28.77,28.73,28.76,108200.0,28.76,28.77,28.73,28.76,108200.0
2010-11-03 15:55:00,28.76,28.81,28.76,28.8,153500.0,28.76,28.81,28.76,28.8,153500.0
2010-11-04 09:30:00,29.11,29.43,29.07,29.35,227000.0,29.11,29.43,29.07,29.35,227000.0
2010-11-04 09:35:00,29.35,29.36,29.21,29.29,124600.0,29.35,29.36,29.21,29.29,124600.0
2010-11-04 09:40:00,29.3,29.3,29.23,29.29,155600.0,29.3,29.3,29.23,29.29,155600.0
2010-11-04 09:45:00,29.3,29.32,29.25,29.3,72500.0,29.3,29.32,29.25,29.3,72500.0
2010-11-04 09:50:00,29.3,29.32,29.28,29.29,48200.0,29.3,29.32,29.28,29.29,48200.0
2010-11-04 09:55:00,29.28,29.31,29.27,29.28,48300.0,29.28,29.31,29.27,29.28,48300.0
2010-11-04 10:00:00,29.29,29.3,29.15,29.15,110200.0,29.29,29.3,29.15,29.15,110200.0
2010-11-04 10:05:00,29.16,29.16,29.1,29.11,64700.0,29.16,29.16,29.1,29.11,64700.0
2010-11-04 10:10:00,29.11,29.16,29.08,29.1,71700.0,29.11,29.16,29.08,29.1,71700.0
2010-11-04 10:15:00,29.11,29.21,29.1,29.2,61200.0,29.11,29.21,29.1,29.2,61200.0
2010-11-04 10:20:00,29.2,29.25,29.18,29.25,42500.0,29.2,29.25,29.18,29.25,42500.0
2010-11-04 10:25:00,29.25,29.36,29.24,29.35,112400.0,29.25,29.36,29.24,29.35,112400.0
2010-11-04 10:30:00,29.35,29.43,29.33,29.42,110400.0,29.35,29.43,29.33,29.42,110400.0
2010-11-04 10:35:00,29.42,29.49,29.41,29.45,178400.0,29.42,29.49,29.41,29.45,178400.0
2010-11-04 10:40:00,29.44,29.45,29.37,29.37,47300.0,29.44,29.45,29.37,29.37,47300.0
2010-11-04 10:45:00,29.37,29.37,29.26,29.26,84900.0,29.37,29.37,29.26,29.26,84900.0
2010-11-04 10:50:00,29.26,29.32,29.26,29.29,31900.0,29.26,29.32,29.26,29.29,31900.0
2010-11-04 10:55:00,29.29,29.34,29.27,29.29,81700.0,29.29,29.34,29.27,29.29,81700.0
2010-11-04 11:00:00,29.29,29.35,29.28,29.34,27000.0,29.29,29.35,29.28,29.34,27000.0
2010-11-04 11:05:00,29.34,29.35,29.32,29.32,34600.0,29.34,29.35,29.32,29.32,34600.0
2010-11-04 11:10:00,29.31,29.35,29.3,29.33,27400.0,29.31,29.35,29.3,29.33,27400.0
2010-11-04 11:15:00,29.33,29.33,29.28,29.3,150700.0,29.33,29.33,29.28,29.3,150700.0
2010-11-04 11:20:00,29.3,29.33,29.26,29.27,52200.0,29.3,29.33,29.26,29.27,52200.0
2010-11-04 11:25:00,29.28,29.28,29.2,29.2,89400.0,29.28,29.28,29.2,29.2,89400.0
2010-11-04 11:30:00,29.2,29.22,29.19,29.21,55600.0,29.2,29.22,29.19,29.21,55600.0
2010-11-04 11:35:00,29.21,29.25,29.2,29.2,44000.0,29.21,29.25,29.2,29.2,44000.0
2010-11-04 11:40:00,29.2,29.26,29.18,29.22,67500.0,29.2,29.26,29.18,29.22,67500.0
2010-11-04 11:45:00,29.21,29.27,29.2,29.26,49600.0,29.21,29.27,29.2,29.26,49600.0
2010-11-04 11:50:00,29.27,29.32,29.26,29.32,49900.0,29.27,29.32,29.26,29.32,49900.0
2010-11-04 11:55:00,29.32,29.34,29.31,29.32,67500.0,29.32,29.34,29.31,29.32,67500.0
2010-11-04 12:00:00,29.32,29.33,29.28,29.3,70500.0,29.32,29.33,29.28,29.3,70500.0
2010-11-04 12:05:00,29.31,29.37,29.31,29.36,60400.0,29.31,29.37,29.31,29.36,60400.0
2010-11-04 12:10:00,29.35,29.35,29.32,29.34,29800.0,29.35,29.35,29.32,29.34,29800.0
2010-11-04 12:15:00,29.33,29.37,29.33,29.36,55300.0,29.33,29.37,29.33,29.36,55300.0
2010-11-04 12:20:00,29.37,29.43,29.36,29.42,53300.0,29.37,29.43,29.36,29.42,53300.0
2010-11-04 12:25:00,29.42,29.45,29.4,29.4,34300.0,29.42,29.45,29.4,29.4,34300.0
2010-11-04 12:30:00,29.4,29.48,29.4,29.47,68400.0,29.4,29.48,29.4,29.47,68400.0
2010-11-04 12:35:00,29.46,29.48,29.44,29.46,33900.0,29.46,29.48,29.44,29.46,33900.0
2010-11-04 12:40:00,29.46,29.47,29.42,29.42,17300.0,29.46,29.47,29.42,29.42,17300.0
2010-11-04 12:45:00,29.43,29.45,29.37,29.37,31200.0,29.43,29.45,29.37,29.37,31200.0
2010-11-04 12:50:00,29.38,29.38,29.34,29.34,36200.0,29.38,29.38,29.34,29.34,36200.0
2010-11-04 12:55:00,29.35,29.38,29.34,29.37,13400.0,29.35,29.38,29.34,29.37,13400.0
2010-11-04 13:00:00,29.38,29.4,29.36,29.37,57600.0,29.38,29.4,29.36,29.37,57600.0
2010-11-04 13:05:00,29.37,29.38,29.33,29.35,53500.0,29.37,29.38,29.33,29.35,53500.0
2010-11-04 13:10:00,29.35,29.37,29.33,29.33,56900.0,29.35,29.37,29.33,29.33,56900.0
2010-11-04 13:15:00,29.34,29.37,29.32,29.34,29300.0,29.34,29.37,29.32,29.34,29300.0
2010-11-04 13:20:00,29.33,29.37,29.32,29.36,62300.0,29.33,29.37,29.32,29.36,62300.0
2010-11-04 13:25:00,29.36,29.37,29.35,29.36,16800.0,29.36,29.37,29.35,29.36,16800.0
2010-11-04 13:30:00,29.36,29.38,29.28,29.28,77700.0,29.36,29.38,29.28,29.28,77700.0
2010-11-04 13:35:00,29.28,29.34,29.27,29.34,65800.0,29.28,29.34,29.27,29.34,65800.0
2010-11-04 13:40:00,29.34,29.34,29.29,29.29,23300.0,29.34,29.34,29.29,29.29,23300.0
2010-11-04 13:45:00,29.3,29.37,29.28,29.36,45100.0,29.3,29.37,29.28,29.36,45100.0
2010-11-04 13:50:00,29.36,29.37,29.34,29.35,57400.0,29.36,29.37,29.34,29.35,57400.0
2010-11-04 13:55:00,29.36,29.37,29.31,29.32,31200.0,29.36,29.37,29.31,29.32,31200.0
2010-11-04 14:00:00,29.32,29.37,29.32,29.33,50500.0,29.32,29.37,29.32,29.33,50500.0
2010-11-04 14:05:00,29.33,29.37,29.32,29.36,33800.0,29.33,29.37,29.32,29.36,33800.0
2010-11-04 14:10:00,29.37,29.39,29.36,29.38,36600.0,29.37,29.39,29.36,29.38,36600.0
2010-11-04 14:15:00,29.37,29.39,29.37,29.38,14300.0,29.37,29.39,29.37,29.38,14300.0
2010-11-04 14:20:00,29.38,29.39,29.36,29.36,29600.0,29.38,29.39,29.36,29.36,29600.0
2010-11-04 14:25:00,29.36,29.37,29.34,29.36,34500.0,29.36,29.37,29.34,29.36,34500.0
2010-11-04 14:30:00,29.36,29.39,29.36,29.38,19900.0,29.36,29.39,29.36,29.38,19900.0
2010-11-04 14:35:00,29.37,29.42,29.37,29.42,33200.0,29.37,29.42,29.37,29.42,33200.0
2010-11-04 14:40:00,29.42,29.43,29.38,29.39,45100.0,29.42,29.43,29.38,29.39,45100.0
2010-11-04 14:45:00,29.38,29.41,29.35,29.35,56500.0,29.38,29.41,29.35,29.35,56500.0
2010-11-04 14:50:00,29.35,29.35,29.32,29.34,18600.0,29.35,29.35,29.32,29.34,18600.0
2010-11-04 14:55:00,29.34,29.36,29.34,29.34,21600.0,29.34,29.36,29.34,29.34,21600.0
2010-11-04 15:00:00,29.35,29.36,29.33,29.33,21500.0,29.35,29.36,29.33,29.33,21500.0
2010-11-04 15:05:00,29.33,29.39,29.33,29.38,79700.0,29.33,29.39,29.33,29.38,79700.0
2010-11-04 15:10:00,29.38,29.41,29.34,29.41,98600.0,29.38,29.41,29.34,29.41,98600.0
2010-11-04 15:15:00,29.41,29.43,29.36,29.38,60600.0,29.41,29.43,29.36,29.38,60600.0
2010-11-04 15:20:00,29.37,29.41,29.37,29.39,44700.0,29.37,29.41,29.37,29.39,44700.0
2010-11-04 15:25:00,29.4,29.45,29.37,29.45,69500.0,29.4,29.45,29.37,29.45,69500.0
2010-11-04 15:30:00,29.44,29.45,29.4,29.41,97300.0,29.44,29.45,29.4,29.41,97300.0
2010-11-04 15:35:00,29.41,29.44,29.4,29.44,105600.0,29.41,29.44,29.4,29.44,105600.0
2010-11-04 15:40:00,29.43,29.44,29.4,29.41,115300.0,29.43,29.44,29.4,29.41,115300.0
2010-11-04 15:45:00,29.42,29.44,29.35,29.41,165900.0,29.42,29.44,29.35,29.41,165900.0
2010-11-04 15:50:00,29.41,29.43,29.39,29.41,162100.0,29.41,29.43,29.39,29.41,162100.0
2010-11-04 15:55:00,29.42,29.45,29.4,29.45,267000.0,29.42,29.45,29.4,29.45,267000.0
2010-11-05 09:30:00,29.51,29.52,29.4,29.41,163400.0,29.51,29.52,29.4,29.41,163400.0
2010-11-05 09:35:00,29.42,29.42,29.29,29.31,97700.0,29.42,29.42,29.29,29.31,97700.0
2010-11-05 09:40:00,29.3,29.31,29.18,29.19,144700.0,29.3,29.31,29.18,29.19,144700.0
2010-11-05 09:45:00,29.19,29.25,29.19,29.23,105400.0,29.19,29.25,29.19,29.23,105400.0
2010-11-05 09:50:00,29.23,29.26,29.2,29.26,43900.0,29.23,29.26,29.2,29.26,43900.0
2010-11-05 09:55:00,29.26,29.3,29.24,29.27,48400.0,29.26,29.3,29.24,29.27,48400.0
2010-11-05 10:00:00,29.27,29.32,29.26,29.27,46800.0,29.27,29.32,29.26,29.27,46800.0
2010-11-05 10:05:00,29.27,29.29,29.22,29.26,76000.0,29.27,29.29,29.22,29.26,76000.0
2010-11-05 10:10:00,29.26,29.26,29.16,29.17,181900.0,29.26,29.26,29.16,29.17,181900.0
2010-11-05 10:15:00,29.17,29.18,29.1,29.15,105600.0,29.17,29.18,29.1,29.15,105600.0
2010-11-05 10:20:00,29.14,29.26,29.14,29.24,59100.0,29.14,29.26,29.14,29.24,59100.0
2010-11-05 10:25:00,29.24,29.37,29.21,29.37,123600.0,29.24,29.37,29.21,29.37,123600.0
2010-11-05 10:30:00,29.37,29.39,29.31,29.38,141600.0,29.37,29.39,29.31,29.38,141600.0
2010-11-05 10:35:00,29.38,29.52,29.38,29.52,132000.0,29.38,29.52,29.38,29.52,132000.0
2010-11-05 10:40:00,29.52,29.52,29.45,29.5,160400.0,29.52,29.52,29.45,29.5,160400.0
2010-11-05 10:45:00,29.5,29.58,29.49,29.58,121500.0,29.5,29.58,29.49,29.58,121500.0
2010-11-05 10:50:00,29.59,29.69,29.56,29.69,143000.0,29.59,29.69,29.56,29.69,143000.0
2010-11-05 10:55:00,29.69,29.71,29.67,29.69,107500.0,29.69,29.71,29.67,29.69,107500.0
2010-11-05 11:00:00,29.69,29.7,29.54,29.55,103900.0,29.69,29.7,29.54,29.55,103900.0
2010-11-05 11:05:00,29.55,29.6,29.54,29.58,81900.0,29.55,29.6,29.54,29.58,81900.0
2010-11-05 11:10:00,29.58,29.59,29.45,29.45,98400.0,29.58,29.59,29.45,29.45,98400.0
2010-11-05 11:15:00,29.45,29.54,29.42,29.51,105400.0,29.45,29.54,29.42,29.51,105400.0
2010-11-05 11:20:00,29.5,29.51,29.5,29.5,17800.0,29.5,29.51,29.5,29.5,17800.0
2010-11-05 11:25:00,29.51,29.58,29.5,29.54,38600.0,29.51,29.58,29.5,29.54,38600.0
2010-11-05 11:30:00,29.54,29.57,29.5,29.5,40000.0,29.54,29.57,29.5,29.5,40000.0
2010-11-05 11:35:00,29.51,29.51,29.49,29.49,25600.0,29.51,29.51,29.49,29.49,25600.0
2010-11-05 11:40:00,29.48,29.5,29.44,29.45,117000.0,29.48,29.5,29.44,29.45,117000.0
2010-11-05 11:45:00,29.46,29.46,29.36,29.36,102500.0,29.46,29.46,29.36,29.36,102500.0
2010-11-05 11:50:00,29.37,29.39,29.35,29.35,28900.0,29.37,29.39,29.35,29.35,28900.0
2010-11-05 11:55:00,29.36,29.36,29.22,29.23,212100.0,29.36,29.36,29.22,29.23,212100.0
2010-11-05 12:00:00,29.23,29.24,29.07,29.15,284600.0,29.23,29.24,29.07,29.15,284600.0
2010-11-05 12:05:00,29.16,29.29,29.15,29.29,109400.0,29.16,29.29,29.15,29.29,109400.0
2010-11-05 12:10:00,29.29,29.31,29.24,29.29,71600.0,29.29,29.31,29.24,29.29,71600.0
2010-11-05 12:15:00,29.28,29.33,29.27,29.27,27600.0,29.28,29.33,29.27,29.27,27600.0
2010-11-05 12:20:00,29.26,29.31,29.25,29.3,51600.0,29.26,29.31,29.25,29.3,51600.0
2010-11-05 12:25:00,29.31,29.34,29.29,29.33,81300.0,29.31,29.34,29.29,29.33,81300.0
2010-11-05 12:30:00,29.32,29.4,29.31,29.37,55100.0,29.32,29.4,29.31,29.37,55100.0
2010-11-05 12:35:00,29.37,29.41,29.37,29.4,92300.0,29.37,29.41,29.37,29.4,92300.0
2010-11-05 12:40:00,29.41,29.41,29.35,29.36,72500.0,29.41,29.41,29.35,29.36,72500.0
2010-11-05 12:45:00,29.36,29.4,29.35,29.39,17600.0,29.36,29.4,29.35,29.39,17600.0
2010-11-05 12:50:00,29.4,29.4,29.32,29.37,17800.0,29.4,29.4,29.32,29.37,17800.0
2010-11-05 12:55:00,29.38,29.4,29.38,29.39,10400.0,29.38,29.4,29.38,29.39,10400.0
2010-11-05 13:00:00,29.4,29.4,29.39,29.4,7400.0,29.4,29.4,29.39,29.4,7400.0
2010-11-05 13:05:00,29.4,29.44,29.39,29.44,81800.0,29.4,29.44,29.39,29.44,81800.0
2010-11-05 13:10:00,29.45,29.49,29.43,29.48,33000.0,29.45,29.49,29.43,29.48,33000.0
2010-11-05 13:15:00,29.49,29.51,29.48,29.5,33500.0,29.49,29.51,29.48,29.5,33500.0
2010-11-05 13:20:00,29.5,29.51,29.49,29.49,15600.0,29.5,29.51,29.49,29.49,15600.0
2010-11-05 13:25:00,29.5,29.51,29.48,29.49,23400.0,29.5,29.51,29.48,29.49,23400.0
2010-11-05 13:30:00,29.48,29.49,29.44,29.44,17600.0,29.48,29.49,29.44,29.44,17600.0
2010-11-05 13:35:00,29.44,29.45,29.42,29.44,9600.0,29.44,29.45,29.42,29.44,9600.0
2010-11-05 13:40:00,29.43,29.44,29.42,29.43,9500.0,29.43,29.44,29.42,29.43,9500.0
2010-11-05 13:45:00,29.42,29.42,29.35,29.35,24400.0,29.42,29.42,29.35,29.35,24400.0
2010-11-05 13:50:00,29.36,29.39,29.35,29.38,21100.0,29.36,29.39,29.35,29.38,21100.0
2010-11-05 13:55:00,29.37,29.41,29.36,29.41,32700.0,29.37,29.41,29.36,29.41,32700.0
2010-11-05 14:00:00,29.41,29.42,29.36,29.37,14100.0,29.41,29.42,29.36,29.37,14100.0
2010-11-05 14:05:00,29.36,29.41,29.36,29.4,11700.0,29.36,29.41,29.36,29.4,11700.0
2010-11-05 14:10:00,29.4,29.4,29.33,29.34,18600.0,29.4,29.4,29.33,29.34,18600.0
2010-11-05 14:15:00,29.32,29.36,29.3,29.33,64200.0,29.32,29.36,29.3,29.33,64200.0
2010-11-05 14:20:00,29.33,29.37,29.31,29.37,41800.0,29.33,29.37,29.31,29.37,41800.0
2010-11-05 14:25:00,29.36,29.38,29.31,29.34,35100.0,29.36,29.38,29.31,29.34,35100.0
2010-11-05 14:30:00,29.33,29.37,29.32,29.33,21500.0,29.33,29.37,29.32,29.33,21500.0
2010-11-05 14:35:00,29.33,29.36,29.32,29.32,15000.0,29.33,29.36,29.32,29.32,15000.0
2010-11-05 14:40:00,29.33,29.36,29.32,29.34,49000.0,29.33,29.36,29.32,29.34,49000.0
2010-11-05 14:45:00,29.34,29.35,29.32,29.34,5900.0,29.34,29.35,29.32,29.34,5900.0
2010-11-05 14:50:00,29.34,29.36,29.3,29.31,40300.0,29.34,29.36,29.3,29.31,40300.0
2010-11-05 14:55:00,29.31,29.33,29.28,29.3,51500.0,29.31,29.33,29.28,29.3,51500.0
2010-11-05 15:00:00,29.3,29.31,29.28,29.3,25000.0,29.3,29.31,29.28,29.3,25000.0
2010-11-05 15:05:00,29.31,29.34,29.28,29.29,81600.0,29.31,29.34,29.28,29.29,81600.0
2010-11-05 15:10:00,29.3,29.3,29.22,29.23,69500.0,29.3,29.3,29.22,29.23,69500.0
2010-11-05 15:15:00,29.22,29.23,29.2,29.22,45300.0,29.22,29.23,29.2,29.22,45300.0
2010-11-05 15:20:00,29.22,29.22,29.16,29.17,89600.0,29.22,29.22,29.16,29.17,89600.0
2010-11-05 15:25:00,29.18,29.18,29.14,29.15,150500.0,29.18,29.18,29.14,29.15,150500.0
2010-11-05 15:30:00,29.16,29.21,29.16,29.2,98500.0,29.16,29.21,29.16,29.2,98500.0
2010-11-05 15:35:00,29.2,29.2,29.13,29.14,171100.0,29.2,29.2,29.13,29.14,171100.0
2010-11-05 15:40:00,29.14,29.14,29.1,29.13,193100.0,29.14,29.14,29.1,29.13,193100.0
2010-11-05 15:45:00,29.12,29.16,29.12,29.13,303400.0,29.12,29.16,29.12,29.13,303400.0
2010-11-05 15:50:00,29.14,29.18,29.13,29.14,303900.0,29.14,29.18,29.13,29.14,303900.0
2010-11-05 15:55:00,29.15,29.18,29.13,29.15,336800.0,29.15,29.18,29.13,29.15,336800.0
2010-11-08 09:30:00,29.0,29.1,28.95,29.03,155000.0,29.0,29.1,28.95,29.03,155000.0
2010-11-08 09:35:00,29.03,29.11,29.03,29.08,204800.0,29.03,29.11,29.03,29.08,204800.0
2010-11-08 09:40:00,29.07,29.09,29.02,29.02,209100.0,29.07,29.09,29.02,29.02,209100.0
2010-11-08 09:45:00,29.03,29.05,29.02,29.02,48800.0,29.03,29.05,29.02,29.02,48800.0
2010-11-08 09:50:00,29.02,29.02,28.94,28.94,62900.0,29.02,29.02,28.94,28.94,62900.0
2010-11-08 09:55:00,28.93,29.06,28.88,28.98,67400.0,28.93,29.06,28.88,28.98,67400.0
2010-11-08 10:00:00,28.98,29.06,28.92,29.02,56300.0,28.98,29.06,28.92,29.02,56300.0
2010-11-08 10:05:00,29.02,29.02,28.95,28.96,74500.0,29.02,29.02,28.95,28.96,74500.0
2010-11-08 10:10:00,28.95,28.96,28.9,28.91,94800.0,28.95,28.96,28.9,28.91,94800.0
2010-11-08 10:15:00,28.92,29.05,28.91,29.05,42400.0,28.92,29.05,28.91,29.05,42400.0
2010-11-08 10:20:00,29.05,29.1,29.01,29.07,61400.0,29.05,29.1,29.01,29.07,61400.0
2010-11-08 10:25:00,29.07,29.15,29.02,29.02,56700.0,29.07,29.15,29.02,29.02,56700.0
2010-11-08 10:30:00,29.02,29.13,29.02,29.11,44700.0,29.02,29.13,29.02,29.11,44700.0
2010-11-08 10:35:00,29.12,29.12,29.07,29.07,26300.0,29.12,29.12,29.07,29.07,26300.0
2010-11-08 10:40:00,29.07,29.13,29.04,29.12,86100.0,29.07,29.13,29.04,29.12,86100.0
2010-11-08 10:45:00,29.12,29.23,29.11,29.16,55900.0,29.12,29.23,29.11,29.16,55900.0
2010-11-08 10:50:00,29.16,29.26,29.14,29.2,89200.0,29.16,29.26,29.14,29.2,89200.0
2010-11-08 10:55:00,29.19,29.22,29.15,29.18,29200.0,29.19,29.22,29.15,29.18,29200.0
2010-11-08 11:00:00,29.18,29.21,29.13,29.17,106600.0,29.18,29.21,29.13,29.17,106600.0
2010-11-08 11:05:00,29.16,29.28,29.16,29.26,136200.0,29.16,29.28,29.16,29.26,136200.0
2010-11-08 11:10:00,29.24,29.24,29.15,29.19,234800.0,29.24,29.24,29.15,29.19,234800.0
2010-11-08 11:15:00,29.2,29.26,29.18,29.24,31600.0,29.2,29.26,29.18,29.24,31600.0
2010-11-08 11:20:00,29.24,29.27,29.17,29.23,38300.0,29.24,29.27,29.17,29.23,38300.0
2010-11-08 11:25:00,29.22,29.26,29.21,29.24,52200.0,29.22,29.26,29.21,29.24,52200.0
2010-11-08 11:30:00,29.24,29.28,29.24,29.27,13100.0,29.24,29.28,29.24,29.27,13100.0
2010-11-08 11:35:00,29.27,29.29,29.24,29.25,24000.0,29.27,29.29,29.24,29.25,24000.0
2010-11-08 11:40:00,29.25,29.25,29.24,29.24,12300.0,29.25,29.25,29.24,29.24,12300.0
2010-11-08 11:45:00,29.25,29.27,29.24,29.27,42900.0,29.25,29.27,29.24,29.27,42900.0
2010-11-08 11:50:00,29.27,29.28,29.22,29.24,58500.0,29.27,29.28,29.22,29.24,58500.0
2010-11-08 11:55:00,29.23,29.24,29.1,29.17,153600.0,29.23,29.24,29.1,29.17,153600.0
2010-11-08 12:00:00,29.17,29.27,29.17,29.25,40100.0,29.17,29.27,29.17,29.25,40100.0
2010-11-08 12:05:00,29.26,29.3,29.25,29.26,29200.0,29.26,29.3,29.25,29.26,29200.0
2010-11-08 12:10:00,29.26,29.3,29.25,29.3,22400.0,29.26,29.3,29.25,29.3,22400.0
2010-11-08 12:15:00,29.3,29.33,29.29,29.32,34600.0,29.3,29.33,29.29,29.32,34600.0
2010-11-08 12:20:00,29.31,29.32,29.29,29.31,47500.0,29.31,29.32,29.29,29.31,47500.0
2010-11-08 12:25:00,29.31,29.31,29.28,29.28,34400.0,29.31,29.31,29.28,29.28,34400.0
2010-11-08 12:30:00,29.28,29.3,29.27,29.29,51000.0,29.28,29.3,29.27,29.29,51000.0
2010-11-08 12:35:00,29.29,29.3,29.28,29.29,15000.0,29.29,29.3,29.28,29.29,15000.0
2010-11-08 12:40:00,29.3,29.3,29.29,29.29,11900.0,29.3,29.3,29.29,29.29,11900.0
2010-11-08 12:45:00,29.29,29.3,29.24,29.3,24200.0,29.29,29.3,29.24,29.3,24200.0
2010-11-08 12:50:00,29.29,29.3,29.27,29.3,19200.0,29.29,29.3,29.27,29.3,19200.0
2010-11-08 12:55:00,29.3,29.33,29.29,29.3,41200.0,29.3,29.33,29.29,29.3,41200.0
2010-11-08 13:00:00,29.29,29.34,29.29,29.34,14700.0,29.29,29.34,29.29,29.34,14700.0
2010-11-08 13:05:00,29.33,29.33,29.28,29.28,18900.0,29.33,29.33,29.28,29.28,18900.0
2010-11-08 13:10:00,29.28,29.33,29.25,29.33,124900.0,29.28,29.33,29.25,29.33,124900.0
2010-11-08 13:15:00,29.33,29.34,29.3,29.32,25800.0,29.33,29.34,29.3,29.32,25800.0
2010-11-08 13:20:00,29.32,29.33,29.3,29.32,13700.0,29.32,29.33,29.3,29.32,13700.0
2010-11-08 13:25:00,29.32,29.34,29.28,29.34,54200.0,29.32,29.34,29.28,29.34,54200.0
2010-11-08 13:30:00,29.34,29.35,29.3,29.32,35800.0,29.34,29.35,29.3,29.32,35800.0
2010-11-08 13:35:00,29.31,29.34,29.26,29.28,42500.0,29.31,29.34,29.26,29.28,42500.0
2010-11-08 13:40:00,29.28,29.28,29.23,29.25,20800.0,29.28,29.28,29.23,29.25,20800.0
2010-11-08 13:45:00,29.25,29.26,29.24,29.26,12200.0,29.25,29.26,29.24,29.26,12200.0
2010-11-08 13:50:00,29.27,29.31,29.23,29.28,63700.0,29.27,29.31,29.23,29.28,63700.0
2010-11-08 13:55:00,29.28,29.29,29.28,29.28,6700.0,29.28,29.29,29.28,29.28,6700.0
2010-11-08 14:00:00,29.28,29.3,29.28,29.3,15600.0,29.28,29.3,29.28,29.3,15600.0
2010-11-08 14:05:00,29.3,29.34,29.3,29.33,30000.0,29.3,29.34,29.3,29.33,30000.0
2010-11-08 14:10:00,29.33,29.33,29.29,29.3,11300.0,29.33,29.33,29.29,29.3,11300.0
2010-11-08 14:15:00,29.3,29.34,29.29,29.33,21700.0,29.3,29.34,29.29,29.33,21700.0
2010-11-08 14:20:00,29.33,29.33,29.3,29.3,15100.0,29.33,29.33,29.3,29.3,15100.0
2010-11-08 14:25:00,29.29,29.33,29.28,29.29,24500.0,29.29,29.33,29.28,29.29,24500.0
2010-11-08 14:30:00,29.29,29.29,29.22,29.23,43600.0,29.29,29.29,29.22,29.23,43600.0
2010-11-08 14:35:00,29.23,29.26,29.23,29.26,21100.0,29.23,29.26,29.23,29.26,21100.0
2010-11-08 14:40:00,29.25,29.26,29.25,29.26,4800.0,29.25,29.26,29.25,29.26,4800.0
2010-11-08 14:45:00,29.25,29.26,29.22,29.22,25300.0,29.25,29.26,29.22,29.22,25300.0
2010-11-08 14:50:00,29.22,29.25,29.21,29.24,23800.0,29.22,29.25,29.21,29.24,23800.0
2010-11-08 14:55:00,29.25,29.27,29.2,29.23,34000.0,29.25,29.27,29.2,29.23,34000.0
2010-11-08 15:00:00,29.23,29.27,29.22,29.26,22700.0,29.23,29.27,29.22,29.26,22700.0
2010-11-08 15:05:00,29.26,29.31,29.24,29.3,234300.0,29.26,29.31,29.24,29.3,234300.0
2010-11-08 15:10:00,29.3,29.32,29.28,29.3,85700.0,29.3,29.32,29.28,29.3,85700.0
2010-11-08 15:15:00,29.29,29.32,29.28,29.31,19900.0,29.29,29.32,29.28,29.31,19900.0
2010-11-08 15:20:00,29.3,29.33,29.3,29.31,23600.0,29.3,29.33,29.3,29.31,23600.0
2010-11-08 15:25:00,29.31,29.32,29.28,29.29,29400.0,29.31,29.32,29.28,29.29,29400.0
2010-11-08 15:30:00,29.3,29.33,29.29,29.29,59700.0,29.3,29.33,29.29,29.29,59700.0
2010-11-08 15:35:00,29.3,29.31,29.24,29.26,76100.0,29.3,29.31,29.24,29.26,76100.0
2010-11-08 15:40:00,29.25,29.31,29.25,29.3,54300.0,29.25,29.31,29.25,29.3,54300.0
2010-11-08 15:45:00,29.3,29.3,29.23,29.27,68300.0,29.3,29.3,29.23,29.27,68300.0
2010-11-08 15:50:00,29.27,29.29,29.21,29.26,123800.0,29.27,29.29,29.21,29.26,123800.0
2010-11-08 15:55:00,29.25,29.3,29.25,29.3,103600.0,29.25,29.3,29.25,29.3,103600.0
2010-11-09 09:30:00,29.39,29.63,29.34,29.58,169600.0,29.39,29.63,29.34,29.58,169600.0
2010-11-09 09:35:00,29.59,29.6,29.45,29.49,115100.0,29.59,29.6,29.45,29.49,115100.0
2010-11-09 09:40:00,29.5,29.62,29.46,29.52,193800.0,29.5,29.62,29.46,29.52,193800.0
2010-11-09 09:45:00,29.52,29.54,29.45,29.52,131500.0,29.52,29.54,29.45,29.52,131500.0
2010-11-09 09:50:00,29.52,29.56,29.44,29.5,51500.0,29.52,29.56,29.44,29.5,51500.0
2010-11-09 09:55:00,29.5,29.56,29.49,29.5,52900.0,29.5,29.56,29.49,29.5,52900.0
2010-11-09 10:00:00,29.51,29.63,29.47,29.62,111600.0,29.51,29.63,29.47,29.62,111600.0
2010-11-09 10:05:00,29.61,29.63,29.54,29.59,64000.0,29.61,29.63,29.54,29.59,64000.0
2010-11-09 10:10:00,29.58,29.68,29.55,29.67,164100.0,29.58,29.68,29.55,29.67,164100.0
2010-11-09 10:15:00,29.68,29.71,29.59,29.59,99700.0,29.68,29.71,29.59,29.59,99700.0
2010-11-09 10:20:00,29.58,29.74,29.57,29.65,182300.0,29.58,29.74,29.57,29.65,182300.0
2010-11-09 10:25:00,29.65,29.77,29.65,29.74,142200.0,29.65,29.77,29.65,29.74,142200.0
2010-11-09 10:30:00,29.74,29.84,29.74,29.76,157700.0,29.74,29.84,29.74,29.76,157700.0
2010-11-09 10:35:00,29.75,29.85,29.7,29.72,122000.0,29.75,29.85,29.7,29.72,122000.0
2010-11-09 10:40:00,29.72,29.77,29.7,29.73,82900.0,29.72,29.77,29.7,29.73,82900.0
2010-11-09 10:45:00,29.73,29.74,29.68,29.72,69400.0,29.73,29.74,29.68,29.72,69400.0
2010-11-09 10:50:00,29.73,29.78,29.69,29.7,101800.0,29.73,29.78,29.69,29.7,101800.0
2010-11-09 10:55:00,29.7,29.71,29.66,29.7,36100.0,29.7,29.71,29.66,29.7,36100.0
2010-11-09 11:00:00,29.7,29.71,29.65,29.69,135900.0,29.7,29.71,29.65,29.69,135900.0
2010-11-09 11:05:00,29.69,29.72,29.61,29.63,85600.0,29.69,29.72,29.61,29.63,85600.0
2010-11-09 11:10:00,29.63,29.63,29.57,29.57,74700.0,29.63,29.63,29.57,29.57,74700.0
2010-11-09 11:15:00,29.58,29.63,29.58,29.6,22300.0,29.58,29.63,29.58,29.6,22300.0
2010-11-09 11:20:00,29.59,29.6,29.57,29.58,35200.0,29.59,29.6,29.57,29.58,35200.0
2010-11-09 11:25:00,29.59,29.65,29.59,29.6,34000.0,29.59,29.65,29.59,29.6,34000.0
2010-11-09 11:30:00,29.61,29.63,29.57,29.58,54500.0,29.61,29.63,29.57,29.58,54500.0
2010-11-09 11:35:00,29.57,29.62,29.56,29.62,30500.0,29.57,29.62,29.56,29.62,30500.0
2010-11-09 11:40:00,29.62,29.68,29.6,29.67,87200.0,29.62,29.68,29.6,29.67,87200.0
2010-11-09 11:45:00,29.68,29.71,29.65,29.65,36500.0,29.68,29.71,29.65,29.65,36500.0
2010-11-09 11:50:00,29.65,29.67,29.62,29.62,26900.0,29.65,29.67,29.62,29.62,26900.0
2010-11-09 11:55:00,29.61,29.61,29.44,29.45,68200.0,29.61,29.61,29.44,29.45,68200.0
2010-11-09 12:00:00,29.44,29.5,29.4,29.49,141700.0,29.44,29.5,29.4,29.49,141700.0
2010-11-09 12:05:00,29.51,29.57,29.5,29.55,82300.0,29.51,29.57,29.5,29.55,82300.0
2010-11-09 12:10:00,29.54,29.64,29.53,29.64,99900.0,29.54,29.64,29.53,29.64,99900.0
2010-11-09 12:15:00,29.64,29.7,29.63,29.67,46300.0,29.64,29.7,29.63,29.67,46300.0
2010-11-09 12:20:00,29.68,29.68,29.59,29.59,19500.0,29.68,29.68,29.59,29.59,19500.0
2010-11-09 12:25:00,29.59,29.64,29.57,29.64,21300.0,29.59,29.64,29.57,29.64,21300.0
2010-11-09 12:30:00,29.65,29.65,29.56,29.56,24900.0,29.65,29.65,29.56,29.56,24900.0
2010-11-09 12:35:00,29.55,29.59,29.54,29.56,23100.0,29.55,29.59,29.54,29.56,23100.0
2010-11-09 12:40:00,29.56,29.6,29.53,29.55,21000.0,29.56,29.6,29.53,29.55,21000.0
2010-11-09 12:45:00,29.55,29.6,29.53,29.53,31700.0,29.55,29.6,29.53,29.53,31700.0
2010-11-09 12:50:00,29.53,29.6,29.52,29.58,27400.0,29.53,29.6,29.52,29.58,27400.0
2010-11-09 12:55:00,29.58,29.59,29.55,29.59,26400.0,29.58,29.59,29.55,29.59,26400.0
2010-11-09 13:00:00,29.58,29.62,29.58,29.58,16900.0,29.58,29.62,29.58,29.58,16900.0
2010-11-09 13:05:00,29.58,29.62,29.58,29.6,9300.0,29.58,29.62,29.58,29.6,9300.0
2010-11-09 13:10:00,29.6,29.62,29.6,29.62,41000.0,29.6,29.62,29.6,29.62,41000.0
2010-11-09 13:15:00,29.61,29.64,29.61,29.61,37000.0,29.61,29.64,29.61,29.61,37000.0
2010-11-09 13:20:00,29.61,29.63,29.58,29.63,51900.0,29.61,29.63,29.58,29.63,51900.0
2010-11-09 13:25:00,29.63,29.63,29.53,29.55,49700.0,29.63,29.63,29.53,29.55,49700.0
2010-11-09 13:30:00,29.55,29.61,29.5,29.58,69300.0,29.55,29.61,29.5,29.58,69300.0
2010-11-09 13:35:00,29.58,29.58,29.49,29.49,40800.0,29.58,29.58,29.49,29.49,40800.0
2010-11-09 13:40:00,29.48,29.53,29.42,29.47,83700.0,29.48,29.53,29.42,29.47,83700.0
2010-11-09 13:45:00,29.46,29.51,29.41,29.51,96800.0,29.46,29.51,29.41,29.51,96800.0
2010-11-09 13:50:00,29.52,29.58,29.5,29.56,55300.0,29.52,29.58,29.5,29.56,55300.0
2010-11-09 13:55:00,29.56,29.6,29.53,29.55,81900.0,29.56,29.6,29.53,29.55,81900.0
2010-11-09 14:00:00,29.55,29.61,29.52,29.53,100600.0,29.55,29.61,29.52,29.53,100600.0
2010-11-09 14:05:00,29.53,29.58,29.53,29.54,28600.0,29.53,29.58,29.53,29.54,28600.0
2010-11-09 14:10:00,29.53,29.61,29.51,29.61,33500.0,29.53,29.61,29.51,29.61,33500.0
2010-11-09 14:15:00,29.6,29.64,29.54,29.54,42600.0,29.6,29.64,29.54,29.54,42600.0
2010-11-09 14:20:00,29.54,29.56,29.52,29.52,17600.0,29.54,29.56,29.52,29.52,17600.0
2010-11-09 14:25:00,29.53,29.55,29.52,29.52,14700.0,29.53,29.55,29.52,29.52,14700.0
2010-11-09 14:30:00,29.52,29.58,29.52,29.55,19200.0,29.52,29.58,29.52,29.55,19200.0
2010-11-09 14:35:00,29.55,29.61,29.55,29.6,120400.0,29.55,29.61,29.55,29.6,120400.0
2010-11-09 14:40:00,29.6,29.61,29.56,29.58,25000.0,29.6,29.61,29.56,29.58,25000.0
2010-11-09 14:45:00,29.58,29.62,29.56,29.58,38600.0,29.58,29.62,29.56,29.58,38600.0
2010-11-09 14:50:00,29.58,29.58,29.53,29.53,22500.0,29.58,29.58,29.53,29.53,22500.0
2010-11-09 14:55:00,29.52,29.55,29.5,29.52,25900.0,29.52,29.55,29.5,29.52,25900.0
2010-11-09 15:00:00,29.52,29.52,29.44,29.47,29500.0,29.52,29.52,29.44,29.47,29500.0
2010-11-09 15:05:00,29.48,29.51,29.47,29.47,56000.0,29.48,29.51,29.47,29.47,56000.0
2010-11-09 15:10:00,29.47,29.49,29.43,29.48,101300.0,29.47,29.49,29.43,29.48,101300.0
2010-11-09 15:15:00,29.48,29.5,29.46,29.49,36800.0,29.48,29.5,29.46,29.49,36800.0
2010-11-09 15:20:00,29.49,29.49,29.44,29.44,32300.0,29.49,29.49,29.44,29.44,32300.0
2010-11-09 15:25:00,29.43,29.45,29.4,29.42,94700.0,29.43,29.45,29.4,29.42,94700.0
2010-11-09 15:30:00,29.41,29.43,29.38,29.41,88300.0,29.41,29.43,29.38,29.41,88300.0
2010-11-09 15:35:00,29.41,29.44,29.36,29.43,249800.0,29.41,29.44,29.36,29.43,249800.0
2010-11-09 15:40:00,29.43,29.45,29.37,29.43,132500.0,29.43,29.45,29.37,29.43,132500.0
2010-11-09 15:45:00,29.42,29.42,29.34,29.38,185600.0,29.42,29.42,29.34,29.38,185600.0
2010-11-09 15:50:00,29.38,29.4,29.35,29.4,201900.0,29.38,29.4,29.35,29.4,201900.0
2010-11-09 15:55:00,29.39,29.52,29.39,29.49,246100.0,29.39,29.52,29.39,29.49,246100.0
2010-11-10 09:30:00,29.54,29.58,29.35,29.46,94200.0,29.54,29.58,29.35,29.46,94200.0
2010-11-10 09:35:00,29.49,29.69,29.49,29.58,132700.0,29.49,29.69,29.49,29.58,132700.0
2010-11-10 09:40:00,29.59,29.63,29.58,29.63,181900.0,29.59,29.63,29.58,29.63,181900.0
2010-11-10 09:45:00,29.64,29.75,29.63,29.67,131500.0,29.64,29.75,29.63,29.67,131500.0
2010-11-10 09:50:00,29.66,29.69,29.6,29.65,103600.0,29.66,29.69,29.6,29.65,103600.0
2010-11-10 09:55:00,29.66,29.66,29.54,29.6,102700.0,29.66,29.66,29.54,29.6,102700.0
2010-11-10 10:00:00,29.6,29.65,29.59,29.59,125700.0,29.6,29.65,29.59,29.59,125700.0
2010-11-10 10:05:00,29.59,29.59,29.45,29.52,129100.0,29.59,29.59,29.45,29.52,129100.0
2010-11-10 10:10:00,29.52,29.55,29.44,29.55,181300.0,29.52,29.55,29.44,29.55,181300.0
2010-11-10 10:15:00,29.54,29.6,29.54,29.55,72400.0,29.54,29.6,29.54,29.55,72400.0
2010-11-10 10:20:00,29.54,29.56,29.49,29.56,41300.0,29.54,29.56,29.49,29.56,41300.0
2010-11-10 10:25:00,29.56,29.57,29.53,29.54,59600.0,29.56,29.57,29.53,29.54,59600.0
2010-11-10 10:30:00,29.54,29.57,29.43,29.52,127500.0,29.54,29.57,29.43,29.52,127500.0
2010-11-10 10:35:00,29.51,29.56,29.49,29.54,62000.0,29.51,29.56,29.49,29.54,62000.0
2010-11-10 10:40:00,29.55,29.55,29.48,29.5,77400.0,29.55,29.55,29.48,29.5,77400.0
2010-11-10 10:45:00,29.49,29.53,29.43,29.49,131900.0,29.49,29.53,29.43,29.49,131900.0
2010-11-10 10:50:00,29.5,29.53,29.45,29.53,53500.0,29.5,29.53,29.45,29.53,53500.0
2010-11-10 10:55:00,29.53,29.59,29.49,29.57,59300.0,29.53,29.59,29.49,29.57,59300.0
2010-11-10 11:00:00,29.56,29.6,29.56,29.56,42200.0,29.56,29.6,29.56,29.56,42200.0
2010-11-10 11:05:00,29.56,29.56,29.5,29.53,29400.0,29.56,29.56,29.5,29.53,29400.0
2010-11-10 11:10:00,29.52,29.6,29.5,29.59,32500.0,29.52,29.6,29.5,29.59,32500.0
2010-11-10 11:15:00,29.59,29.59,29.53,29.59,48000.0,29.59,29.59,29.53,29.59,48000.0
2010-11-10 11:20:00,29.6,29.62,29.58,29.61,63500.0,29.6,29.62,29.58,29.61,63500.0
2010-11-10 11:25:00,29.61,29.66,29.6,29.66,26900.0,29.61,29.66,29.6,29.66,26900.0
2010-11-10 11:30:00,29.66,29.69,29.66,29.68,50700.0,29.66,29.69,29.66,29.68,50700.0
2010-11-10 11:35:00,29.68,29.72,29.68,29.7,59300.0,29.68,29.72,29.68,29.7,59300.0
2010-11-10 11:40:00,29.7,29.7,29.62,29.62,53600.0,29.7,29.7,29.62,29.62,53600.0
2010-11-10 11:45:00,29.63,29.69,29.62,29.68,24600.0,29.63,29.69,29.62,29.68,24600.0
2010-11-10 11:50:00,29.68,29.75,29.67,29.69,52600.0,29.68,29.75,29.67,29.69,52600.0
2010-11-10 11:55:00,29.69,29.74,29.69,29.71,48100.0,29.69,29.74,29.69,29.71,48100.0
2010-11-10 12:00:00,29.71,29.75,29.71,29.71,31400.0,29.71,29.75,29.71,29.71,31400.0
2010-11-10 12:05:00,29.72,29.74,29.7,29.73,31600.0,29.72,29.74,29.7,29.73,31600.0
2010-11-10 12:10:00,29.73,29.74,29.72,29.73,14700.0,29.73,29.74,29.72,29.73,14700.0
2010-11-10 12:15:00,29.74,29.74,29.69,29.7,59700.0,29.74,29.74,29.69,29.7,59700.0
2010-11-10 12:20:00,29.7,29.74,29.69,29.72,44600.0,29.7,29.74,29.69,29.72,44600.0
2010-11-10 12:25:00,29.73,29.75,29.73,29.75,69200.0,29.73,29.75,29.73,29.75,69200.0
2010-11-10 12:30:00,29.75,29.79,29.74,29.78,67100.0,29.75,29.79,29.74,29.78,67100.0
2010-11-10 12:35:00,29.78,29.79,29.75,29.78,37300.0,29.78,29.79,29.75,29.78,37300.0
2010-11-10 12:40:00,29.79,29.79,29.68,29.69,116200.0,29.79,29.79,29.68,29.69,116200.0
2010-11-10 12:45:00,29.7,29.71,29.66,29.66,49000.0,29.7,29.71,29.66,29.66,49000.0
2010-11-10 12:50:00,29.66,29.73,29.64,29.73,48400.0,29.66,29.73,29.64,29.73,48400.0
2010-11-10 12:55:00,29.72,29.74,29.69,29.69,34800.0,29.72,29.74,29.69,29.69,34800.0
2010-11-10 13:00:00,29.69,29.7,29.59,29.63,42500.0,29.69,29.7,29.59,29.63,42500.0
2010-11-10 13:05:00,29.64,29.71,29.63,29.68,46600.0,29.64,29.71,29.63,29.68,46600.0
2010-11-10 13:10:00,29.68,29.7,29.66,29.67,32200.0,29.68,29.7,29.66,29.67,32200.0
2010-11-10 13:15:00,29.67,29.75,29.66,29.75,60500.0,29.67,29.75,29.66,29.75,60500.0
2010-11-10 13:20:00,29.74,29.81,29.73,29.8,229600.0,29.74,29.81,29.73,29.8,229600.0
2010-11-10 13:25:00,29.81,29.85,29.8,29.8,29100.0,29.81,29.85,29.8,29.8,29100.0
2010-11-10 13:30:00,29.81,29.85,29.81,29.82,53000.0,29.81,29.85,29.81,29.82,53000.0
2010-11-10 13:35:00,29.82,29.85,29.8,29.81,54100.0,29.82,29.85,29.8,29.81,54100.0
2010-11-10 13:40:00,29.81,29.83,29.75,29.76,48200.0,29.81,29.83,29.75,29.76,48200.0
2010-11-10 13:45:00,29.76,29.8,29.75,29.78,18000.0,29.76,29.8,29.75,29.78,18000.0
2010-11-10 13:50:00,29.78,29.79,29.73,29.75,254600.0,29.78,29.79,29.73,29.75,254600.0
2010-11-10 13:55:00,29.75,29.8,29.73,29.75,45300.0,29.75,29.8,29.73,29.75,45300.0
2010-11-10 14:00:00,29.75,29.81,29.74,29.81,67600.0,29.75,29.81,29.74,29.81,67600.0
2010-11-10 14:05:00,29.81,29.82,29.78,29.8,60900.0,29.81,29.82,29.78,29.8,60900.0
2010-11-10 14:10:00,29.81,29.82,29.78,29.81,57000.0,29.81,29.82,29.78,29.81,57000.0
2010-11-10 14:15:00,29.8,29.84,29.77,29.79,144800.0,29.8,29.84,29.77,29.79,144800.0
2010-11-10 14:20:00,29.8,29.83,29.79,29.82,58700.0,29.8,29.83,29.79,29.82,58700.0
2010-11-10 14:25:00,29.82,29.86,29.81,29.85,113100.0,29.82,29.86,29.81,29.85,113100.0
2010-11-10 14:30:00,29.86,29.89,29.82,29.87,120300.0,29.86,29.89,29.82,29.87,120300.0
2010-11-10 14:35:00,29.87,29.9,29.84,29.88,118700.0,29.87,29.9,29.84,29.88,118700.0
2010-11-10 14:40:00,29.88,29.9,29.86,29.86,124600.0,29.88,29.9,29.86,29.86,124600.0
2010-11-10 14:45:00,29.86,29.89,29.85,29.86,43900.0,29.86,29.89,29.85,29.86,43900.0
2010-11-10 14:50:00,29.86,29.87,29.81,29.84,72200.0,29.86,29.87,29.81,29.84,72200.0
2010-11-10 14:55:00,29.83,29.85,29.82,29.84,79300.0,29.83,29.85,29.82,29.84,79300.0
2010-11-10 15:00:00,29.84,29.86,29.79,29.81,43000.0,29.84,29.86,29.79,29.81,43000.0
2010-11-10 15:05:00,29.81,29.81,29.75,29.78,38800.0,29.81,29.81,29.75,29.78,38800.0
2010-11-10 15:10:00,29.77,29.82,29.76,29.81,107200.0,29.77,29.82,29.76,29.81,107200.0
2010-11-10 15:15:00,29.8,29.8,29.76,29.78,56300.0,29.8,29.8,29.76,29.78,56300.0
2010-11-10 15:20:00,29.79,29.8,29.75,29.8,32300.0,29.79,29.8,29.75,29.8,32300.0
2010-11-10 15:25:00,29.79,29.83,29.76,29.77,52100.0,29.79,29.83,29.76,29.77,52100.0
2010-11-10 15:30:00,29.77,29.82,29.75,29.78,61900.0,29.77,29.82,29.75,29.78,61900.0
2010-11-10 15:35:00,29.79,29.82,29.77,29.8,115100.0,29.79,29.82,29.77,29.8,115100.0
2010-11-10 15:40:00,29.8,29.81,29.75,29.76,61400.0,29.8,29.81,29.75,29.76,61400.0
2010-11-10 15:45:00,29.76,29.79,29.75,29.76,63400.0,29.76,29.79,29.75,29.76,63400.0
2010-11-10 15:50:00,29.77,29.79,29.77,29.77,117700.0,29.77,29.79,29.77,29.77,117700.0
2010-11-10 15:55:00,29.78,29.8,29.75,29.79,181700.0,29.78,29.8,29.75,29.79,181700.0
2010-11-11 09:30:00,29.38,29.5,29.23,29.24,388900.0,29.38,29.5,29.23,29.24,388900.0
2010-11-11 09:35:00,29.25,29.33,29.21,29.3,247300.0,29.25,29.33,29.21,29.3,247300.0
2010-11-11 09:40:00,29.3,29.31,29.2,29.3,191300.0,29.3,29.31,29.2,29.3,191300.0
2010-11-11 09:45:00,29.29,29.38,29.25,29.3,91400.0,29.29,29.38,29.25,29.3,91400.0
2010-11-11 09:50:00,29.3,29.32,29.2,29.27,68500.0,29.3,29.32,29.2,29.27,68500.0
2010-11-11 09:55:00,29.26,29.31,29.21,29.25,65900.0,29.26,29.31,29.21,29.25,65900.0
2010-11-11 10:00:00,29.25,29.27,29.2,29.26,95100.0,29.25,29.27,29.2,29.26,95100.0
2010-11-11 10:05:00,29.26,29.34,29.23,29.34,78800.0,29.26,29.34,29.23,29.34,78800.0
2010-11-11 10:10:00,29.34,29.37,29.31,29.31,110000.0,29.34,29.37,29.31,29.31,110000.0
2010-11-11 10:15:00,29.31,29.35,29.3,29.32,70300.0,29.31,29.35,29.3,29.32,70300.0
2010-11-11 10:20:00,29.32,29.32,29.27,29.28,44600.0,29.32,29.32,29.27,29.28,44600.0
2010-11-11 10:25:00,29.28,29.39,29.27,29.37,184600.0,29.28,29.39,29.27,29.37,184600.0
2010-11-11 10:30:00,29.37,29.4,29.35,29.39,83200.0,29.37,29.4,29.35,29.39,83200.0
2010-11-11 10:35:00,29.38,29.39,29.33,29.33,93600.0,29.38,29.39,29.33,29.33,93600.0
2010-11-11 10:40:00,29.34,29.35,29.3,29.31,75500.0,29.34,29.35,29.3,29.31,75500.0
2010-11-11 10:45:00,29.3,29.36,29.26,29.27,76800.0,29.3,29.36,29.26,29.27,76800.0
2010-11-11 10:50:00,29.27,29.29,29.23,29.24,33000.0,29.27,29.29,29.23,29.24,33000.0
2010-11-11 10:55:00,29.23,29.33,29.21,29.31,157400.0,29.23,29.33,29.21,29.31,157400.0
2010-11-11 11:00:00,29.31,29.33,29.25,29.27,31200.0,29.31,29.33,29.25,29.27,31200.0
2010-11-11 11:05:00,29.27,29.29,29.2,29.21,65600.0,29.27,29.29,29.2,29.21,65600.0
2010-11-11 11:10:00,29.21,29.23,29.18,29.21,62700.0,29.21,29.23,29.18,29.21,62700.0
2010-11-11 11:15:00,29.22,29.29,29.18,29.29,106300.0,29.22,29.29,29.18,29.29,106300.0
2010-11-11 11:20:00,29.29,29.31,29.28,29.28,72500.0,29.29,29.31,29.28,29.28,72500.0
2010-11-11 11:25:00,29.28,29.32,29.28,29.3,80200.0,29.28,29.32,29.28,29.3,80200.0
2010-11-11 11:30:00,29.29,29.36,29.28,29.35,48800.0,29.29,29.36,29.28,29.35,48800.0
2010-11-11 11:35:00,29.34,29.38,29.31,29.36,66100.0,29.34,29.38,29.31,29.36,66100.0
2010-11-11 11:40:00,29.36,29.38,29.32,29.36,29400.0,29.36,29.38,29.32,29.36,29400.0
2010-11-11 11:45:00,29.36,29.42,29.33,29.4,70600.0,29.36,29.42,29.33,29.4,70600.0
2010-11-11 11:50:00,29.39,29.48,29.39,29.47,83800.0,29.39,29.48,29.39,29.47,83800.0
2010-11-11 11:55:00,29.48,29.48,29.39,29.4,47700.0,29.48,29.48,29.39,29.4,47700.0
2010-11-11 12:00:00,29.4,29.47,29.39,29.43,82300.0,29.4,29.47,29.39,29.43,82300.0
2010-11-11 12:05:00,29.43,29.46,29.38,29.38,98400.0,29.43,29.46,29.38,29.38,98400.0
2010-11-11 12:10:00,29.38,29.5,29.37,29.49,44800.0,29.38,29.5,29.37,29.49,44800.0
2010-11-11 12:15:00,29.5,29.54,29.46,29.49,62400.0,29.5,29.54,29.46,29.49,62400.0
2010-11-11 12:20:00,29.49,29.56,29.49,29.55,55300.0,29.49,29.56,29.49,29.55,55300.0
2010-11-11 12:25:00,29.56,29.56,29.47,29.52,46600.0,29.56,29.56,29.47,29.52,46600.0
2010-11-11 12:30:00,29.52,29.55,29.51,29.51,31900.0,29.52,29.55,29.51,29.51,31900.0
2010-11-11 12:35:00,29.5,29.52,29.48,29.51,21900.0,29.5,29.52,29.48,29.51,21900.0
2010-11-11 12:40:00,29.5,29.54,29.49,29.54,22800.0,29.5,29.54,29.49,29.54,22800.0
2010-11-11 12:45:00,29.54,29.56,29.49,29.49,51000.0,29.54,29.56,29.49,29.49,51000.0
2010-11-11 12:50:00,29.49,29.54,29.46,29.5,71200.0,29.49,29.54,29.46,29.5,71200.0
2010-11-11 12:55:00,29.48,29.52,29.47,29.51,28800.0,29.48,29.52,29.47,29.51,28800.0
2010-11-11 13:00:00,29.52,29.52,29.48,29.5,16100.0,29.52,29.52,29.48,29.5,16100.0
2010-11-11 13:05:00,29.49,29.51,29.48,29.48,32700.0,29.49,29.51,29.48,29.48,32700.0
2010-11-11 13:10:00,29.48,29.51,29.47,29.5,18200.0,29.48,29.51,29.47,29.5,18200.0
2010-11-11 13:15:00,29.5,29.51,29.48,29.51,46500.0,29.5,29.51,29.48,29.51,46500.0
2010-11-11 13:20:00,29.51,29.56,29.51,29.55,47600.0,29.51,29.56,29.51,29.55,47600.0
2010-11-11 13:25:00,29.56,29.59,29.55,29.58,60700.0,29.56,29.59,29.55,29.58,60700.0
2010-11-11 13:30:00,29.58,29.68,29.57,29.67,115900.0,29.58,29.68,29.57,29.67,115900.0
2010-11-11 13:35:00,29.67,29.71,29.67,29.71,54800.0,29.67,29.71,29.67,29.71,54800.0
2010-11-11 13:40:00,29.7,29.81,29.7,29.71,143700.0,29.7,29.81,29.7,29.71,143700.0
2010-11-11 13:45:00,29.72,29.74,29.7,29.72,41100.0,29.72,29.74,29.7,29.72,41100.0
2010-11-11 13:50:00,29.71,29.76,29.71,29.75,36800.0,29.71,29.76,29.71,29.75,36800.0
2010-11-11 13:55:00,29.74,29.76,29.72,29.72,32800.0,29.74,29.76,29.72,29.72,32800.0
2010-11-11 14:00:00,29.71,29.72,29.68,29.7,53200.0,29.71,29.72,29.68,29.7,53200.0
2010-11-11 14:05:00,29.7,29.75,29.7,29.7,45000.0,29.7,29.75,29.7,29.7,45000.0
2010-11-11 14:10:00,29.71,29.76,29.71,29.75,41600.0,29.71,29.76,29.71,29.75,41600.0
2010-11-11 14:15:00,29.75,29.83,29.74,29.82,78500.0,29.75,29.83,29.74,29.82,78500.0
2010-11-11 14:20:00,29.82,29.84,29.8,29.8,32400.0,29.82,29.84,29.8,29.8,32400.0
2010-11-11 14:25:00,29.8,29.81,29.8,29.8,30700.0,29.8,29.81,29.8,29.8,30700.0
2010-11-11 14:30:00,29.81,29.83,29.8,29.83,48600.0,29.81,29.83,29.8,29.83,48600.0
2010-11-11 14:35:00,29.83,29.85,29.78,29.78,41800.0,29.83,29.85,29.78,29.78,41800.0
2010-11-11 14:40:00,29.78,29.84,29.78,29.83,49000.0,29.78,29.84,29.78,29.83,49000.0
2010-11-11 14:45:00,29.83,29.85,29.83,29.84,60100.0,29.83,29.85,29.83,29.84,60100.0
2010-11-11 14:50:00,29.84,29.85,29.8,29.81,93700.0,29.84,29.85,29.8,29.81,93700.0
2010-11-11 14:55:00,29.82,29.83,29.81,29.82,25200.0,29.82,29.83,29.81,29.82,25200.0
2010-11-11 15:00:00,29.81,29.82,29.78,29.78,49100.0,29.81,29.82,29.78,29.78,49100.0
2010-11-11 15:05:00,29.78,29.8,29.78,29.79,41100.0,29.78,29.8,29.78,29.79,41100.0
2010-11-11 15:10:00,29.79,29.81,29.77,29.78,78400.0,29.79,29.81,29.77,29.78,78400.0
2010-11-11 15:15:00,29.79,29.84,29.78,29.8,54400.0,29.79,29.84,29.78,29.8,54400.0
2010-11-11 15:20:00,29.81,29.83,29.79,29.8,62000.0,29.81,29.83,29.79,29.8,62000.0
2010-11-11 15:25:00,29.8,29.85,29.79,29.84,65400.0,29.8,29.85,29.79,29.84,65400.0
2010-11-11 15:30:00,29.84,29.84,29.81,29.81,80200.0,29.84,29.84,29.81,29.81,80200.0
2010-11-11 15:35:00,29.82,29.83,29.76,29.76,139200.0,29.82,29.83,29.76,29.76,139200.0
2010-11-11 15:40:00,29.77,29.78,29.73,29.77,87800.0,29.77,29.78,29.73,29.77,87800.0
2010-11-11 15:45:00,29.78,29.84,29.77,29.81,121900.0,29.78,29.84,29.77,29.81,121900.0
2010-11-11 15:50:00,29.79,29.86,29.78,29.85,233300.0,29.79,29.86,29.78,29.85,233300.0
2010-11-11 15:55:00,29.85,29.95,29.84,29.91,380700.0,29.85,29.95,29.84,29.91,380700.0
2010-11-12 09:30:00,29.69,29.74,29.58,29.62,155400.0,29.69,29.74,29.58,29.62,155400.0
2010-11-12 09:35:00,29.62,29.64,29.5,29.55,44100.0,29.62,29.64,29.5,29.55,44100.0
2010-11-12 09:40:00,29.55,29.73,29.5,29.73,193300.0,29.55,29.73,29.5,29.73,193300.0
2010-11-12 09:45:00,29.72,29.75,29.65,29.73,222800.0,29.72,29.75,29.65,29.73,222800.0
2010-11-12 09:50:00,29.74,29.85,29.74,29.82,99000.0,29.74,29.85,29.74,29.82,99000.0
2010-11-12 09:55:00,29.84,29.84,29.66,29.66,74500.0,29.84,29.84,29.66,29.66,74500.0
2010-11-12 10:00:00,29.66,29.67,29.58,29.59,178900.0,29.66,29.67,29.58,29.59,178900.0
2010-11-12 10:05:00,29.59,29.64,29.53,29.61,72400.0,29.59,29.64,29.53,29.61,72400.0
2010-11-12 10:10:00,29.6,29.6,29.52,29.54,80900.0,29.6,29.6,29.52,29.54,80900.0
2010-11-12 10:15:00,29.54,29.61,29.49,29.5,152700.0,29.54,29.61,29.49,29.5,152700.0
2010-11-12 10:20:00,29.51,29.61,29.45,29.56,186800.0,29.51,29.61,29.45,29.56,186800.0
2010-11-12 10:25:00,29.55,29.65,29.54,29.6,469500.0,29.55,29.65,29.54,29.6,469500.0
2010-11-12 10:30:00,29.59,29.59,29.49,29.49,119300.0,29.59,29.59,29.49,29.49,119300.0
2010-11-12 10:35:00,29.49,29.49,29.37,29.38,184500.0,29.49,29.49,29.37,29.38,184500.0
2010-11-12 10:40:00,29.38,29.42,29.3,29.33,166500.0,29.38,29.42,29.3,29.33,166500.0
2010-11-12 10:45:00,29.34,29.38,29.3,29.32,75400.0,29.34,29.38,29.3,29.32,75400.0
2010-11-12 10:50:00,29.31,29.33,29.26,29.27,73200.0,29.31,29.33,29.26,29.27,73200.0
2010-11-12 10:55:00,29.27,29.27,29.19,29.25,128000.0,29.27,29.27,29.19,29.25,128000.0
2010-11-12 11:00:00,29.25,29.26,29.21,29.25,80800.0,29.25,29.26,29.21,29.25,80800.0
2010-11-12 11:05:00,29.25,29.25,29.15,29.17,100800.0,29.25,29.25,29.15,29.17,100800.0
2010-11-12 11:10:00,29.18,29.31,29.15,29.26,173900.0,29.18,29.31,29.15,29.26,173900.0
2010-11-12 11:15:00,29.26,29.28,29.22,29.27,59700.0,29.26,29.28,29.22,29.27,59700.0
2010-11-12 11:20:00,29.27,29.42,29.26,29.41,157200.0,29.27,29.42,29.26,29.41,157200.0
2010-11-12 11:25:00,29.41,29.46,29.39,29.42,124900.0,29.41,29.46,29.39,29.42,124900.0
2010-11-12 11:30:00,29.42,29.49,29.42,29.46,82400.0,29.42,29.49,29.42,29.46,82400.0
2010-11-12 11:35:00,29.47,29.5,29.45,29.48,57800.0,29.47,29.5,29.45,29.48,57800.0
2010-11-12 11:40:00,29.48,29.5,29.46,29.48,77900.0,29.48,29.5,29.46,29.48,77900.0
2010-11-12 11:45:00,29.49,29.55,29.44,29.51,230000.0,29.49,29.55,29.44,29.51,230000.0
2010-11-12 11:50:00,29.51,29.51,29.41,29.45,429500.0,29.51,29.51,29.41,29.45,429500.0
2010-11-12 11:55:00,29.45,29.48,29.42,29.44,36400.0,29.45,29.48,29.42,29.44,36400.0
2010-11-12 12:00:00,29.44,29.44,29.35,29.42,46300.0,29.44,29.44,29.35,29.42,46300.0
2010-11-12 12:05:00,29.42,29.47,29.4,29.41,56200.0,29.42,29.47,29.4,29.41,56200.0
2010-11-12 12:10:00,29.4,29.42,29.36,29.36,54300.0,29.4,29.42,29.36,29.36,54300.0
2010-11-12 12:15:00,29.36,29.42,29.34,29.35,119500.0,29.36,29.42,29.34,29.35,119500.0
2010-11-12 12:20:00,29.34,29.41,29.28,29.31,142000.0,29.34,29.41,29.28,29.31,142000.0
2010-11-12 12:25:00,29.32,29.34,29.25,29.28,141100.0,29.32,29.34,29.25,29.28,141100.0
2010-11-12 12:30:00,29.28,29.33,29.25,29.31,111200.0,29.28,29.33,29.25,29.31,111200.0
2010-11-12 12:35:00,29.31,29.31,29.24,29.31,65700.0,29.31,29.31,29.24,29.31,65700.0
2010-11-12 12:40:00,29.32,29.32,29.27,29.31,36700.0,29.32,29.32,29.27,29.31,36700.0
2010-11-12 12:45:00,29.3,29.31,29.22,29.22,37500.0,29.3,29.31,29.22,29.22,37500.0
2010-11-12 12:50:00,29.22,29.3,29.18,29.3,79600.0,29.22,29.3,29.18,29.3,79600.0
2010-11-12 12:55:00,29.3,29.3,29.23,29.25,56000.0,29.3,29.3,29.23,29.25,56000.0
2010-11-12 13:00:00,29.25,29.3,29.23,29.29,71300.0,29.25,29.3,29.23,29.29,71300.0
2010-11-12 13:05:00,29.3,29.37,29.3,29.32,79600.0,29.3,29.37,29.3,29.32,79600.0
2010-11-12 13:10:00,29.33,29.41,29.32,29.41,44200.0,29.33,29.41,29.32,29.41,44200.0
2010-11-12 13:15:00,29.4,29.44,29.35,29.35,34400.0,29.4,29.44,29.35,29.35,34400.0
2010-11-12 13:20:00,29.36,29.38,29.33,29.37,42200.0,29.36,29.38,29.33,29.37,42200.0
2010-11-12 13:25:00,29.37,29.42,29.34,29.41,48000.0,29.37,29.42,29.34,29.41,48000.0
2010-11-12 13:30:00,29.41,29.42,29.36,29.4,67200.0,29.41,29.42,29.36,29.4,67200.0
2010-11-12 13:35:00,29.4,29.45,29.39,29.43,34200.0,29.4,29.45,29.39,29.43,34200.0
2010-11-12 13:40:00,29.43,29.47,29.4,29.45,61100.0,29.43,29.47,29.4,29.45,61100.0
2010-11-12 13:45:00,29.43,29.44,29.39,29.44,69200.0,29.43,29.44,29.39,29.44,69200.0
2010-11-12 13:50:00,29.43,29.45,29.4,29.41,44100.0,29.43,29.45,29.4,29.41,44100.0
2010-11-12 13:55:00,29.41,29.41,29.32,29.33,81000.0,29.41,29.41,29.32,29.33,81000.0
2010-11-12 14:00:00,29.32,29.41,29.3,29.41,141900.0,29.32,29.41,29.3,29.41,141900.0
2010-11-12 14:05:00,29.41,29.42,29.38,29.42,77200.0,29.41,29.42,29.38,29.42,77200.0
2010-11-12 14:10:00,29.42,29.42,29.38,29.41,76300.0,29.42,29.42,29.38,29.41,76300.0
2010-11-12 14:15:00,29.41,29.45,29.39,29.44,68500.0,29.41,29.45,29.39,29.44,68500.0
2010-11-12 14:20:00,29.44,29.46,29.4,29.41,31600.0,29.44,29.46,29.4,29.41,31600.0
2010-11-12 14:25:00,29.41,29.45,29.39,29.43,42800.0,29.41,29.45,29.39,29.43,42800.0
2010-11-12 14:30:00,29.42,29.47,29.39,29.46,37600.0,29.42,29.47,29.39,29.46,37600.0
2010-11-12 14:35:00,29.46,29.47,29.41,29.47,25700.0,29.46,29.47,29.41,29.47,25700.0
2010-11-12 14:40:00,29.47,29.55,29.46,29.49,157700.0,29.47,29.55,29.46,29.49,157700.0
2010-11-12 14:45:00,29.49,29.53,29.45,29.53,62800.0,29.49,29.53,29.45,29.53,62800.0
2010-11-12 14:50:00,29.53,29.56,29.51,29.53,58400.0,29.53,29.56,29.51,29.53,58400.0
2010-11-12 14:55:00,29.52,29.53,29.46,29.48,56200.0,29.52,29.53,29.46,29.48,56200.0
2010-11-12 15:00:00,29.48,29.6,29.48,29.56,135300.0,29.48,29.6,29.48,29.56,135300.0
2010-11-12 15:05:00,29.56,29.62,29.55,29.58,108700.0,29.56,29.62,29.55,29.58,108700.0
2010-11-12 15:10:00,29.58,29.63,29.55,29.55,123600.0,29.58,29.63,29.55,29.55,123600.0
2010-11-12 15:15:00,29.56,29.63,29.54,29.63,123400.0,29.56,29.63,29.54,29.63,123400.0
2010-11-12 15:20:00,29.62,29.66,29.56,29.57,99000.0,29.62,29.66,29.56,29.57,99000.0
2010-11-12 15:25:00,29.57,29.6,29.51,29.54,101000.0,29.57,29.6,29.51,29.54,101000.0
2010-11-12 15:30:00,29.54,29.54,29.51,29.52,37500.0,29.54,29.54,29.51,29.52,37500.0
2010-11-12 15:35:00,29.53,29.53,29.46,29.5,109600.0,29.53,29.53,29.46,29.5,109600.0
2010-11-12 15:40:00,29.5,29.5,29.44,29.44,67100.0,29.5,29.5,29.44,29.44,67100.0
2010-11-12 15:45:00,29.45,29.52,29.44,29.51,97500.0,29.45,29.52,29.44,29.51,97500.0
2010-11-12 15:50:00,29.52,29.52,29.44,29.46,159900.0,29.52,29.52,29.44,29.46,159900.0
2010-11-12 15:55:00,29.47,29.55,29.47,29.54,219600.0,29.47,29.55,29.47,29.54,219600.0
2010-11-15 09:30:00,29.57,29.68,29.41,29.45,158700.0,29.57,29.68,29.41,29.45,158700.0
2010-11-15 09:35:00,29.45,29.58,29.44,29.57,118600.0,29.45,29.58,29.44,29.57,118600.0
2010-11-15 09:40:00,29.56,29.68,29.56,29.66,91700.0,29.56,29.68,29.56,29.66,91700.0
2010-11-15 09:45:00,29.66,29.67,29.58,29.62,46200.0,29.66,29.67,29.58,29.62,46200.0
2010-11-15 09:50:00,29.62,29.63,29.5,29.51,63500.0,29.62,29.63,29.5,29.51,63500.0
2010-11-15 09:55:00,29.5,29.55,29.42,29.5,171200.0,29.5,29.55,29.42,29.5,171200.0
2010-11-15 10:00:00,29.49,29.5,29.44,29.45,224700.0,29.49,29.5,29.44,29.45,224700.0
2010-11-15 10:05:00,29.47,29.5,29.45,29.45,62300.0,29.47,29.5,29.45,29.45,62300.0
2010-11-15 10:10:00,29.45,29.5,29.41,29.49,93500.0,29.45,29.5,29.41,29.49,93500.0
2010-11-15 10:15:00,29.49,29.5,29.45,29.45,43400.0,29.49,29.5,29.45,29.45,43400.0
2010-11-15 10:20:00,29.45,29.48,29.4,29.47,70500.0,29.45,29.48,29.4,29.47,70500.0
2010-11-15 10:25:00,29.46,29.47,29.43,29.46,35000.0,29.46,29.47,29.43,29.46,35000.0
2010-11-15 10:30:00,29.46,29.54,29.46,29.46,218500.0,29.46,29.54,29.46,29.46,218500.0
2010-11-15 10:35:00,29.46,29.51,29.46,29.51,57500.0,29.46,29.51,29.46,29.51,57500.0
2010-11-15 10:40:00,29.5,29.51,29.44,29.47,32500.0,29.5,29.51,29.44,29.47,32500.0
2010-11-15 10:45:00,29.47,29.52,29.47,29.49,20900.0,29.47,29.52,29.47,29.49,20900.0
2010-11-15 10:50:00,29.5,29.51,29.45,29.47,22600.0,29.5,29.51,29.45,29.47,22600.0
2010-11-15 10:55:00,29.49,29.54,29.48,29.54,30000.0,29.49,29.54,29.48,29.54,30000.0
2010-11-15 11:00:00,29.54,29.55,29.49,29.49,52900.0,29.54,29.55,29.49,29.49,52900.0
2010-11-15 11:05:00,29.48,29.51,29.4,29.41,39100.0,29.48,29.51,29.4,29.41,39100.0
2010-11-15 11:10:00,29.41,29.49,29.41,29.45,41800.0,29.41,29.49,29.41,29.45,41800.0
2010-11-15 11:15:00,29.46,29.51,29.46,29.5,24600.0,29.46,29.51,29.46,29.5,24600.0
2010-11-15 11:20:00,29.5,29.52,29.48,29.48,19000.0,29.5,29.52,29.48,29.48,19000.0
2010-11-15 11:25:00,29.49,29.51,29.48,29.49,22000.0,29.49,29.51,29.48,29.49,22000.0
2010-11-15 11:30:00,29.5,29.52,29.45,29.45,87500.0,29.5,29.52,29.45,29.45,87500.0
2010-11-15 11:35:00,29.45,29.55,29.45,29.52,98100.0,29.45,29.55,29.45,29.52,98100.0
2010-11-15 11:40:00,29.52,29.56,29.51,29.55,87300.0,29.52,29.56,29.51,29.55,87300.0
2010-11-15 11:45:00,29.55,29.63,29.54,29.59,70100.0,29.55,29.63,29.54,29.59,70100.0
2010-11-15 11:50:00,29.59,29.63,29.59,29.6,59200.0,29.59,29.63,29.59,29.6,59200.0
2010-11-15 11:55:00,29.61,29.62,29.6,29.6,31400.0,29.61,29.62,29.6,29.6,31400.0
2010-11-15 12:00:00,29.6,29.63,29.58,29.58,34100.0,29.6,29.63,29.58,29.58,34100.0
2010-11-15 12:05:00,29.59,29.61,29.56,29.57,18400.0,29.59,29.61,29.56,29.57,18400.0
2010-11-15 12:10:00,29.57,29.58,29.53,29.57,31500.0,29.57,29.58,29.53,29.57,31500.0
2010-11-15 12:15:00,29.57,29.57,29.49,29.53,31900.0,29.57,29.57,29.49,29.53,31900.0
2010-11-15 12:20:00,29.53,29.54,29.48,29.54,18600.0,29.53,29.54,29.48,29.54,18600.0
2010-11-15 12:25:00,29.55,29.58,29.53,29.53,122700.0,29.55,29.58,29.53,29.53,122700.0
2010-11-15 12:30:00,29.53,29.54,29.52,29.53,15500.0,29.53,29.54,29.52,29.53,15500.0
2010-11-15 12:35:00,29.53,29.56,29.5,29.56,14400.0,29.53,29.56,29.5,29.56,14400.0
2010-11-15 12:40:00,29.55,29.55,29.5,29.51,15500.0,29.55,29.55,29.5,29.51,15500.0
2010-11-15 12:45:00,29.51,29.56,29.51,29.55,9600.0,29.51,29.56,29.51,29.55,9600.0
2010-11-15 12:50:00,29.54,29.58,29.52,29.56,31600.0,29.54,29.58,29.52,29.56,31600.0
2010-11-15 12:55:00,29.56,29.58,29.54,29.55,13900.0,29.56,29.58,29.54,29.55,13900.0
2010-11-15 13:00:00,29.55,29.58,29.53,29.53,16600.0,29.55,29.58,29.53,29.53,16600.0
2010-11-15 13:05:00,29.54,29.57,29.53,29.57,14500.0,29.54,29.57,29.53,29.57,14500.0
2010-11-15 13:10:00,29.56,29.59,29.54,29.57,15000.0,29.56,29.59,29.54,29.57,15000.0
2010-11-15 13:15:00,29.57,29.61,29.56,29.61,19200.0,29.57,29.61,29.56,29.61,19200.0
2010-11-15 13:20:00,29.61,29.65,29.6,29.65,22300.0,29.61,29.65,29.6,29.65,22300.0
2010-11-15 13:25:00,29.65,29.69,29.65,29.65,19400.0,29.65,29.69,29.65,29.65,19400.0
2010-11-15 13:30:00,29.66,29.7,29.65,29.7,73400.0,29.66,29.7,29.65,29.7,73400.0
2010-11-15 13:35:00,29.7,29.71,29.68,29.68,24700.0,29.7,29.71,29.68,29.68,24700.0
2010-11-15 13:40:00,29.68,29.75,29.68,29.75,92700.0,29.68,29.75,29.68,29.75,92700.0
2010-11-15 13:45:00,29.75,29.75,29.72,29.74,113000.0,29.75,29.75,29.72,29.74,113000.0
2010-11-15 13:50:00,29.75,29.77,29.73,29.76,44300.0,29.75,29.77,29.73,29.76,44300.0
2010-11-15 13:55:00,29.77,29.82,29.74,29.75,196800.0,29.77,29.82,29.74,29.75,196800.0
2010-11-15 14:00:00,29.75,29.76,29.72,29.73,79600.0,29.75,29.76,29.72,29.73,79600.0
2010-11-15 14:05:00,29.73,29.75,29.67,29.67,24800.0,29.73,29.75,29.67,29.67,24800.0
2010-11-15 14:10:00,29.67,29.7,29.67,29.68,23200.0,29.67,29.7,29.67,29.68,23200.0
2010-11-15 14:15:00,29.68,29.73,29.67,29.69,90400.0,29.68,29.73,29.67,29.69,90400.0
2010-11-15 14:20:00,29.69,29.69,29.62,29.65,78000.0,29.69,29.69,29.62,29.65,78000.0
2010-11-15 14:25:00,29.65,29.65,29.6,29.61,66800.0,29.65,29.65,29.6,29.61,66800.0
2010-11-15 14:30:00,29.61,29.61,29.55,29.56,48900.0,29.61,29.61,29.55,29.56,48900.0
2010-11-15 14:35:00,29.57,29.57,29.52,29.56,49700.0,29.57,29.57,29.52,29.56,49700.0
2010-11-15 14:40:00,29.56,29.62,29.55,29.62,44800.0,29.56,29.62,29.55,29.62,44800.0
2010-11-15 14:45:00,29.62,29.63,29.57,29.57,70300.0,29.62,29.63,29.57,29.57,70300.0
2010-11-15 14:50:00,29.57,29.63,29.57,29.6,51800.0,29.57,29.63,29.57,29.6,51800.0
2010-11-15 14:55:00,29.61,29.62,29.58,29.58,36400.0,29.61,29.62,29.58,29.58,36400.0
2010-11-15 15:00:00,29.58,29.59,29.55,29.59,58000.0,29.58,29.59,29.55,29.59,58000.0
2010-11-15 15:05:00,29.59,29.6,29.55,29.6,25900.0,29.59,29.6,29.55,29.6,25900.0
2010-11-15 15:10:00,29.6,29.62,29.57,29.58,35400.0,29.6,29.62,29.57,29.58,35400.0
2010-11-15 15:15:00,29.58,29.58,29.5,29.56,57800.0,29.58,29.58,29.5,29.56,57800.0
2010-11-15 15:20:00,29.55,29.57,29.5,29.5,61500.0,29.55,29.57,29.5,29.5,61500.0
2010-11-15 15:25:00,29.51,29.55,29.51,29.55,65600.0,29.51,29.55,29.51,29.55,65600.0
2010-11-15 15:30:00,29.54,29.55,29.5,29.53,46700.0,29.54,29.55,29.5,29.53,46700.0
2010-11-15 15:35:00,29.54,29.57,29.5,29.56,51100.0,29.54,29.57,29.5,29.56,51100.0
2010-11-15 15:40:00,29.57,29.59,29.55,29.55,60900.0,29.57,29.59,29.55,29.55,60900.0
2010-11-15 15:45:00,29.55,29.55,29.5,29.5,89700.0,29.55,29.55,29.5,29.5,89700.0
2010-11-15 15:50:00,29.5,29.52,29.49,29.49,126800.0,29.5,29.52,29.49,29.49,126800.0
2010-11-15 15:55:00,29.49,29.56,29.49,29.51,326100.0,29.49,29.56,29.49,29.51,326100.0
2010-11-16 09:30:00,29.23,29.24,29.02,29.11,180800.0,29.23,29.24,29.02,29.11,180800.0
2010-11-16 09:35:00,29.11,29.23,29.11,29.16,59700.0,29.11,29.23,29.11,29.16,59700.0
2010-11-16 09:40:00,29.16,29.35,29.16,29.26,53300.0,29.16,29.35,29.16,29.26,53300.0
2010-11-16 09:45:00,29.25,29.36,29.25,29.32,78000.0,29.25,29.36,29.25,29.32,78000.0
2010-11-16 09:50:00,29.32,29.35,29.23,29.24,53300.0,29.32,29.35,29.23,29.24,53300.0
2010-11-16 09:55:00,29.25,29.32,29.23,29.28,35300.0,29.25,29.32,29.23,29.28,35300.0
2010-11-16 10:00:00,29.27,29.3,29.21,29.28,83000.0,29.27,29.3,29.21,29.28,83000.0
2010-11-16 10:05:00,29.29,29.42,29.27,29.4,54700.0,29.29,29.42,29.27,29.4,54700.0
2010-11-16 10:10:00,29.41,29.49,29.38,29.48,36800.0,29.41,29.49,29.38,29.48,36800.0
2010-11-16 10:15:00,29.48,29.48,29.38,29.39,32900.0,29.48,29.48,29.38,29.39,32900.0
2010-11-16 10:20:00,29.38,29.39,29.18,29.23,86800.0,29.38,29.39,29.18,29.23,86800.0
2010-11-16 10:25:00,29.24,29.25,29.18,29.24,63000.0,29.24,29.25,29.18,29.24,63000.0
2010-11-16 10:30:00,29.24,29.24,29.12,29.16,56400.0,29.24,29.24,29.12,29.16,56400.0
2010-11-16 10:35:00,29.14,29.22,29.11,29.22,165500.0,29.14,29.22,29.11,29.22,165500.0
2010-11-16 10:40:00,29.21,29.25,29.17,29.22,52200.0,29.21,29.25,29.17,29.22,52200.0
2010-11-16 10:45:00,29.21,29.22,29.14,29.22,49200.0,29.21,29.22,29.14,29.22,49200.0
2010-11-16 10:50:00,29.22,29.23,29.15,29.18,34800.0,29.22,29.23,29.15,29.18,34800.0
2010-11-16 10:55:00,29.18,29.24,29.14,29.24,96700.0,29.18,29.24,29.14,29.24,96700.0
2010-11-16 11:00:00,29.23,29.25,29.15,29.15,33700.0,29.23,29.25,29.15,29.15,33700.0
2010-11-16 11:05:00,29.15,29.2,29.05,29.05,188700.0,29.15,29.2,29.05,29.05,188700.0
2010-11-16 11:10:00,29.05,29.1,29.0,29.03,162400.0,29.05,29.1,29.0,29.03,162400.0
2010-11-16 11:15:00,29.03,29.12,29.0,29.1,280700.0,29.03,29.12,29.0,29.1,280700.0
2010-11-16 11:20:00,29.1,29.13,29.06,29.13,59800.0,29.1,29.13,29.06,29.13,59800.0
2010-11-16 11:25:00,29.13,29.2,29.13,29.19,79200.0,29.13,29.2,29.13,29.19,79200.0
2010-11-16 11:30:00,29.19,29.25,29.17,29.17,59700.0,29.19,29.25,29.17,29.17,59700.0
2010-11-16 11:35:00,29.16,29.16,29.1,29.1,211500.0,29.16,29.16,29.1,29.1,211500.0
2010-11-16 11:40:00,29.1,29.12,28.98,28.99,105400.0,29.1,29.12,28.98,28.99,105400.0
2010-11-16 11:45:00,29.0,29.03,28.97,29.0,89500.0,29.0,29.03,28.97,29.0,89500.0
2010-11-16 11:50:00,29.0,29.05,28.97,29.03,70600.0,29.0,29.05,28.97,29.03,70600.0
2010-11-16 11:55:00,29.04,29.09,29.01,29.03,76600.0,29.04,29.09,29.01,29.03,76600.0
2010-11-16 12:00:00,29.02,29.1,29.01,29.08,111200.0,29.02,29.1,29.01,29.08,111200.0
2010-11-16 12:05:00,29.08,29.11,29.07,29.09,37400.0,29.08,29.11,29.07,29.09,37400.0
2010-11-16 12:10:00,29.09,29.09,28.99,29.06,59400.0,29.09,29.09,28.99,29.06,59400.0
2010-11-16 12:15:00,29.06,29.07,29.04,29.04,30600.0,29.06,29.07,29.04,29.04,30600.0
2010-11-16 12:20:00,29.03,29.07,28.97,28.97,24900.0,29.03,29.07,28.97,28.97,24900.0
2010-11-16 12:25:00,28.97,29.09,28.96,29.07,87100.0,28.97,29.09,28.96,29.07,87100.0
2010-11-16 12:30:00,29.06,29.09,29.06,29.08,82300.0,29.06,29.09,29.06,29.08,82300.0
2010-11-16 12:35:00,29.09,29.09,29.06,29.06,35200.0,29.09,29.09,29.06,29.06,35200.0
2010-11-16 12:40:00,29.07,29.08,29.02,29.07,39100.0,29.07,29.08,29.02,29.07,39100.0
2010-11-16 12:45:00,29.07,29.07,28.99,29.0,33800.0,29.07,29.07,28.99,29.0,33800.0
2010-11-16 12:50:00,29.01,29.05,28.98,29.04,44900.0,29.01,29.05,28.98,29.04,44900.0
2010-11-16 12:55:00,29.03,29.11,29.02,29.1,57600.0,29.03,29.11,29.02,29.1,57600.0
2010-11-16 13:00:00,29.09,29.1,29.05,29.05,47100.0,29.09,29.1,29.05,29.05,47100.0
2010-11-16 13:05:00,29.05,29.08,29.02,29.07,33100.0,29.05,29.08,29.02,29.07,33100.0
2010-11-16 13:10:00,29.08,29.09,29.06,29.06,32300.0,29.08,29.09,29.06,29.06,32300.0
2010-11-16 13:15:00,29.06,29.1,29.03,29.1,120100.0,29.06,29.1,29.03,29.1,120100.0
2010-11-16 13:20:00,29.09,29.1,29.06,29.08,53900.0,29.09,29.1,29.06,29.08,53900.0
2010-11-16 13:25:00,29.09,29.1,29.08,29.09,23800.0,29.09,29.1,29.08,29.09,23800.0
2010-11-16 13:30:00,29.08,29.12,29.07,29.12,36300.0,29.08,29.12,29.07,29.12,36300.0
2010-11-16 13:35:00,29.12,29.17,29.12,29.15,74300.0,29.12,29.17,29.12,29.15,74300.0
2010-11-16 13:40:00,29.14,29.15,29.11,29.11,32100.0,29.14,29.15,29.11,29.11,32100.0
2010-11-16 13:45:00,29.11,29.11,29.08,29.09,16200.0,29.11,29.11,29.08,29.09,16200.0
2010-11-16 13:50:00,29.1,29.13,29.08,29.13,53400.0,29.1,29.13,29.08,29.13,53400.0
2010-11-16 13:55:00,29.14,29.15,29.09,29.1,38900.0,29.14,29.15,29.09,29.1,38900.0
2010-11-16 14:00:00,29.1,29.11,29.05,29.07,34000.0,29.1,29.11,29.05,29.07,34000.0
2010-11-16 14:05:00,29.08,29.08,29.04,29.06,29100.0,29.08,29.08,29.04,29.06,29100.0
2010-11-16 14:10:00,29.05,29.12,28.98,29.06,334700.0,29.05,29.12,28.98,29.06,334700.0
2010-11-16 14:15:00,29.06,29.11,29.06,29.07,499800.0,29.06,29.11,29.06,29.07,499800.0
2010-11-16 14:20:00,29.07,29.11,29.05,29.06,102900.0,29.07,29.11,29.05,29.06,102900.0
2010-11-16 14:25:00,29.06,29.07,29.0,29.06,139200.0,29.06,29.07,29.0,29.06,139200.0
2010-11-16 14:30:00,29.05,29.06,29.02,29.02,116400.0,29.05,29.06,29.02,29.02,116400.0
2010-11-16 14:35:00,29.02,29.03,28.96,28.96,82400.0,29.02,29.03,28.96,28.96,82400.0
2010-11-16 14:40:00,28.96,28.97,28.91,28.92,78300.0,28.96,28.97,28.91,28.92,78300.0
2010-11-16 14:45:00,28.91,28.99,28.89,28.97,205600.0,28.91,28.99,28.89,28.97,205600.0
2010-11-16 14:50:00,28.97,29.01,28.96,29.0,171400.0,28.97,29.01,28.96,29.0,171400.0
2010-11-16 14:55:00,29.0,29.05,29.0,29.01,69900.0,29.0,29.05,29.0,29.01,69900.0
2010-11-16 15:00:00,29.01,29.02,28.99,29.0,75700.0,29.01,29.02,28.99,29.0,75700.0
2010-11-16 15:05:00,29.01,29.01,28.95,28.99,82600.0,29.01,29.01,28.95,28.99,82600.0
2010-11-16 15:10:00,29.0,29.02,28.92,28.98,273000.0,29.0,29.02,28.92,28.98,273000.0
2010-11-16 15:15:00,28.98,28.99,28.91,28.95,208600.0,28.98,28.99,28.91,28.95,208600.0
2010-11-16 15:20:00,28.95,29.0,28.94,29.0,108500.0,28.95,29.0,28.94,29.0,108500.0
2010-11-16 15:25:00,29.0,29.03,28.99,29.0,104000.0,29.0,29.03,28.99,29.0,104000.0
2010-11-16 15:30:00,28.99,29.01,28.96,28.97,77300.0,28.99,29.01,28.96,28.97,77300.0
2010-11-16 15:35:00,28.96,29.01,28.94,28.98,218300.0,28.96,29.01,28.94,28.98,218300.0
2010-11-16 15:40:00,28.98,29.0,28.97,28.99,67200.0,28.98,29.0,28.97,28.99,67200.0
2010-11-16 15:45:00,28.98,29.01,28.97,28.99,133400.0,28.98,29.01,28.97,28.99,133400.0
2010-11-16 15:50:00,28.99,29.01,28.96,28.99,179200.0,28.99,29.01,28.96,28.99,179200.0
2010-11-16 15:55:00,28.99,29.05,28.98,29.02,240700.0,28.99,29.05,28.98,29.02,240700.0
2010-11-17 09:30:00,28.97,29.01,28.95,29.0,85600.0,28.97,29.01,28.95,29.0,85600.0
2010-11-17 09:35:00,29.0,29.17,28.99,29.16,98900.0,29.0,29.17,28.99,29.16,98900.0
2010-11-17 09:40:00,29.16,29.2,29.0,29.06,74000.0,29.16,29.2,29.0,29.06,74000.0
2010-11-17 09:45:00,29.06,29.19,29.01,29.15,45800.0,29.06,29.19,29.01,29.15,45800.0
2010-11-17 09:50:00,29.16,29.18,29.1,29.13,44200.0,29.16,29.18,29.1,29.13,44200.0
2010-11-17 09:55:00,29.13,29.18,29.08,29.16,33700.0,29.13,29.18,29.08,29.16,33700.0
2010-11-17 10:00:00,29.17,29.22,29.11,29.16,112400.0,29.17,29.22,29.11,29.16,112400.0
2010-11-17 10:05:00,29.17,29.26,29.16,29.25,49100.0,29.17,29.26,29.16,29.25,49100.0
2010-11-17 10:10:00,29.25,29.26,29.19,29.2,53900.0,29.25,29.26,29.19,29.2,53900.0
2010-11-17 10:15:00,29.21,29.24,29.15,29.16,66200.0,29.21,29.24,29.15,29.16,66200.0
2010-11-17 10:20:00,29.16,29.22,29.14,29.14,79100.0,29.16,29.22,29.14,29.14,79100.0
2010-11-17 10:25:00,29.14,29.25,29.13,29.25,205800.0,29.14,29.25,29.13,29.25,205800.0
2010-11-17 10:30:00,29.25,29.27,29.16,29.2,306600.0,29.25,29.27,29.16,29.2,306600.0
2010-11-17 10:35:00,29.2,29.22,29.16,29.18,351500.0,29.2,29.22,29.16,29.18,351500.0
2010-11-17 10:40:00,29.18,29.19,29.1,29.12,76000.0,29.18,29.19,29.1,29.12,76000.0
2010-11-17 10:45:00,29.13,29.16,29.08,29.13,87400.0,29.13,29.16,29.08,29.13,87400.0
2010-11-17 10:50:00,29.14,29.15,29.06,29.1,51900.0,29.14,29.15,29.06,29.1,51900.0
2010-11-17 10:55:00,29.1,29.11,29.04,29.06,147800.0,29.1,29.11,29.04,29.06,147800.0
2010-11-17 11:00:00,29.07,29.11,29.06,29.08,22100.0,29.07,29.11,29.06,29.08,22100.0
2010-11-17 11:05:00,29.08,29.1,29.06,29.08,45300.0,29.08,29.1,29.06,29.08,45300.0
2010-11-17 11:10:00,29.08,29.16,29.08,29.16,24300.0,29.08,29.16,29.08,29.16,24300.0
2010-11-17 11:15:00,29.15,29.16,29.13,29.14,56300.0,29.15,29.16,29.13,29.14,56300.0
2010-11-17 11:20:00,29.14,29.17,29.1,29.11,42900.0,29.14,29.17,29.1,29.11,42900.0
2010-11-17 11:25:00,29.12,29.15,29.12,29.12,60600.0,29.12,29.15,29.12,29.12,60600.0
2010-11-17 11:30:00,29.12,29.13,29.07,29.08,42900.0,29.12,29.13,29.07,29.08,42900.0
2010-11-17 11:35:00,29.09,29.1,29.04,29.08,46100.0,29.09,29.1,29.04,29.08,46100.0
2010-11-17 11:40:00,29.08,29.09,29.04,29.09,48300.0,29.08,29.09,29.04,29.09,48300.0
2010-11-17 11:45:00,29.08,29.09,29.02,29.02,45600.0,29.08,29.09,29.02,29.02,45600.0
2010-11-17 11:50:00,29.02,29.07,29.02,29.07,33900.0,29.02,29.07,29.02,29.07,33900.0
2010-11-17 11:55:00,29.07,29.12,29.07,29.08,91100.0,29.07,29.12,29.07,29.08,91100.0
2010-11-17 12:00:00,29.08,29.13,29.08,29.11,24300.0,29.08,29.13,29.08,29.11,24300.0
2010-11-17 12:05:00,29.11,29.13,29.08,29.09,56100.0,29.11,29.13,29.08,29.09,56100.0
2010-11-17 12:10:00,29.09,29.1,29.07,29.1,17400.0,29.09,29.1,29.07,29.1,17400.0
2010-11-17 12:15:00,29.1,29.1,29.07,29.08,27000.0,29.1,29.1,29.07,29.08,27000.0
2010-11-17 12:20:00,29.07,29.1,29.07,29.1,80400.0,29.07,29.1,29.07,29.1,80400.0
2010-11-17 12:25:00,29.1,29.1,29.03,29.06,59500.0,29.1,29.1,29.03,29.06,59500.0
2010-11-17 12:30:00,29.05,29.07,29.04,29.05,30400.0,29.05,29.07,29.04,29.05,30400.0
2010-11-17 12:35:00,29.04,29.09,29.04,29.05,24700.0,29.04,29.09,29.04,29.05,24700.0
2010-11-17 12:40:00,29.04,29.08,29.03,29.08,28500.0,29.04,29.08,29.03,29.08,28500.0
2010-11-17 12:45:00,29.08,29.08,29.05,29.07,29000.0,29.08,29.08,29.05,29.07,29000.0
2010-11-17 12:50:00,29.08,29.1,29.07,29.07,57700.0,29.08,29.1,29.07,29.07,57700.0
2010-11-17 12:55:00,29.07,29.1,29.07,29.07,23100.0,29.07,29.1,29.07,29.07,23100.0
2010-11-17 13:00:00,29.06,29.08,29.04,29.08,17700.0,29.06,29.08,29.04,29.08,17700.0
2010-11-17 13:05:00,29.09,29.09,29.06,29.07,27100.0,29.09,29.09,29.06,29.07,27100.0
2010-11-17 13:10:00,29.07,29.11,29.07,29.08,48000.0,29.07,29.11,29.07,29.08,48000.0
2010-11-17 13:15:00,29.08,29.1,29.07,29.09,14500.0,29.08,29.1,29.07,29.09,14500.0
2010-11-17 13:20:00,29.08,29.1,29.07,29.07,25500.0,29.08,29.1,29.07,29.07,25500.0
2010-11-17 13:25:00,29.07,29.11,29.07,29.1,123900.0,29.07,29.11,29.07,29.1,123900.0
2010-11-17 13:30:00,29.1,29.1,29.07,29.1,111400.0,29.1,29.1,29.07,29.1,111400.0
2010-11-17 13:35:00,29.1,29.12,29.1,29.12,89700.0,29.1,29.12,29.1,29.12,89700.0
2010-11-17 13:40:00,29.11,29.13,29.1,29.11,53800.0,29.11,29.13,29.1,29.11,53800.0
2010-11-17 13:45:00,29.11,29.12,29.08,29.11,109000.0,29.11,29.12,29.08,29.11,109000.0
2010-11-17 13:50:00,29.1,29.21,29.09,29.2,343600.0,29.1,29.21,29.09,29.2,343600.0
2010-11-17 13:55:00,29.2,29.2,29.09,29.1,224200.0,29.2,29.2,29.09,29.1,224200.0
2010-11-17 14:00:00,29.1,29.1,29.06,29.06,125200.0,29.1,29.1,29.06,29.06,125200.0
2010-11-17 14:05:00,29.07,29.08,29.06,29.08,34500.0,29.07,29.08,29.06,29.08,34500.0
2010-11-17 14:10:00,29.07,29.08,29.04,29.04,38400.0,29.07,29.08,29.04,29.04,38400.0
2010-11-17 14:15:00,29.05,29.05,29.0,29.01,61900.0,29.05,29.05,29.0,29.01,61900.0
2010-11-17 14:20:00,29.01,29.02,28.97,28.99,68300.0,29.01,29.02,28.97,28.99,68300.0
2010-11-17 14:25:00,28.99,29.0,28.98,29.0,31800.0,28.99,29.0,28.98,29.0,31800.0
2010-11-17 14:30:00,29.0,29.0,28.99,29.0,24600.0,29.0,29.0,28.99,29.0,24600.0
2010-11-17 14:35:00,29.0,29.0,28.96,28.96,58000.0,29.0,29.0,28.96,28.96,58000.0
2010-11-17 14:40:00,28.97,28.98,28.95,28.96,42600.0,28.97,28.98,28.95,28.96,42600.0
2010-11-17 14:45:00,28.96,28.97,28.9,28.9,85700.0,28.96,28.97,28.9,28.9,85700.0
2010-11-17 14:50:00,28.9,28.92,28.89,28.91,59800.0,28.9,28.92,28.89,28.91,59800.0
2010-11-17 14:55:00,28.91,28.91,28.84,28.84,127000.0,28.91,28.91,28.84,28.84,127000.0
2010-11-17 15:00:00,28.84,28.85,28.8,28.81,100900.0,28.84,28.85,28.8,28.81,100900.0
2010-11-17 15:05:00,28.81,28.82,28.72,28.72,89900.0,28.81,28.82,28.72,28.72,89900.0
2010-11-17 15:10:00,28.73,28.73,28.66,28.67,215700.0,28.73,28.73,28.66,28.67,215700.0
2010-11-17 15:15:00,28.68,28.77,28.66,28.75,91000.0,28.68,28.77,28.66,28.75,91000.0
2010-11-17 15:20:00,28.76,28.77,28.75,28.77,40900.0,28.76,28.77,28.75,28.77,40900.0
2010-11-17 15:25:00,28.77,28.78,28.69,28.69,152500.0,28.77,28.78,28.69,28.69,152500.0
2010-11-17 15:30:00,28.7,28.74,28.66,28.74,137200.0,28.7,28.74,28.66,28.74,137200.0
2010-11-17 15:35:00,28.74,28.86,28.73,28.86,110600.0,28.74,28.86,28.73,28.86,110600.0
2010-11-17 15:40:00,28.86,28.86,28.83,28.83,70900.0,28.86,28.86,28.83,28.83,70900.0
2010-11-17 15:45:00,28.83,28.92,28.82,28.91,116700.0,28.83,28.92,28.82,28.91,116700.0
2010-11-17 15:50:00,28.92,28.94,28.91,28.93,138300.0,28.92,28.94,28.91,28.93,138300.0
2010-11-17 15:55:00,28.93,28.94,28.88,28.89,246600.0,28.93,28.94,28.88,28.89,246600.0
2010-11-18 09:30:00,29.26,29.26,29.1,29.23,120600.0,29.26,29.26,29.1,29.23,120600.0
2010-11-18 09:35:00,29.24,29.39,29.23,29.38,102600.0,29.24,29.39,29.23,29.38,102600.0
2010-11-18 09:40:00,29.37,29.47,29.3,29.31,114500.0,29.37,29.47,29.3,29.31,114500.0
2010-11-18 09:45:00,29.31,29.39,29.31,29.39,78700.0,29.31,29.39,29.31,29.39,78700.0
2010-11-18 09:50:00,29.39,29.41,29.27,29.28,62200.0,29.39,29.41,29.27,29.28,62200.0
2010-11-18 09:55:00,29.28,29.35,29.26,29.34,60300.0,29.28,29.35,29.26,29.34,60300.0
2010-11-18 10:00:00,29.34,29.37,29.28,29.31,165100.0,29.34,29.37,29.28,29.31,165100.0
2010-11-18 10:05:00,29.31,29.36,29.29,29.35,67600.0,29.31,29.36,29.29,29.35,67600.0
2010-11-18 10:10:00,29.36,29.4,29.36,29.38,70600.0,29.36,29.4,29.36,29.38,70600.0
2010-11-18 10:15:00,29.38,29.41,29.34,29.36,66200.0,29.38,29.41,29.34,29.36,66200.0
2010-11-18 10:20:00,29.36,29.37,29.31,29.34,42400.0,29.36,29.37,29.31,29.34,42400.0
2010-11-18 10:25:00,29.34,29.38,29.33,29.34,113100.0,29.34,29.38,29.33,29.34,113100.0
2010-11-18 10:30:00,29.34,29.35,29.29,29.31,86600.0,29.34,29.35,29.29,29.31,86600.0
2010-11-18 10:35:00,29.31,29.31,29.26,29.27,43600.0,29.31,29.31,29.26,29.27,43600.0
2010-11-18 10:40:00,29.27,29.28,29.18,29.2,90600.0,29.27,29.28,29.18,29.2,90600.0
2010-11-18 10:45:00,29.2,29.23,29.13,29.15,105300.0,29.2,29.23,29.13,29.15,105300.0
2010-11-18 10:50:00,29.15,29.15,29.11,29.14,59100.0,29.15,29.15,29.11,29.14,59100.0
2010-11-18 10:55:00,29.14,29.18,29.1,29.11,52300.0,29.14,29.18,29.1,29.11,52300.0
2010-11-18 11:00:00,29.11,29.15,29.11,29.11,46100.0,29.11,29.15,29.11,29.11,46100.0
2010-11-18 11:05:00,29.11,29.11,29.07,29.08,48300.0,29.11,29.11,29.07,29.08,48300.0
2010-11-18 11:10:00,29.07,29.12,29.07,29.11,65000.0,29.07,29.12,29.07,29.11,65000.0
2010-11-18 11:15:00,29.11,29.11,29.05,29.09,57100.0,29.11,29.11,29.05,29.09,57100.0
2010-11-18 11:20:00,29.08,29.1,29.0,29.01,123600.0,29.08,29.1,29.0,29.01,123600.0
2010-11-18 11:25:00,29.01,29.03,28.99,29.03,52700.0,29.01,29.03,28.99,29.03,52700.0
2010-11-18 11:30:00,29.03,29.09,29.03,29.04,63900.0,29.03,29.09,29.03,29.04,63900.0
2010-11-18 11:35:00,29.05,29.08,29.04,29.05,69500.0,29.05,29.08,29.04,29.05,69500.0
2010-11-18 11:40:00,29.04,29.05,29.02,29.03,46900.0,29.04,29.05,29.02,29.03,46900.0
2010-11-18 11:45:00,29.03,29.09,29.03,29.08,23100.0,29.03,29.09,29.03,29.08,23100.0
2010-11-18 11:50:00,29.08,29.19,29.08,29.19,49800.0,29.08,29.19,29.08,29.19,49800.0
2010-11-18 11:55:00,29.18,29.22,29.18,29.19,65600.0,29.18,29.22,29.18,29.19,65600.0
2010-11-18 12:00:00,29.19,29.19,29.14,29.14,113600.0,29.19,29.19,29.14,29.14,113600.0
2010-11-18 12:05:00,29.15,29.19,29.14,29.14,88700.0,29.15,29.19,29.14,29.14,88700.0
2010-11-18 12:10:00,29.14,29.21,29.14,29.2,52700.0,29.14,29.21,29.14,29.2,52700.0
2010-11-18 12:15:00,29.2,29.22,29.19,29.22,48800.0,29.2,29.22,29.19,29.22,48800.0
2010-11-18 12:20:00,29.22,29.23,29.16,29.17,42700.0,29.22,29.23,29.16,29.17,42700.0
2010-11-18 12:25:00,29.17,29.22,29.17,29.2,14500.0,29.17,29.22,29.17,29.2,14500.0
2010-11-18 12:30:00,29.19,29.2,29.18,29.2,13700.0,29.19,29.2,29.18,29.2,13700.0
2010-11-18 12:35:00,29.2,29.2,29.17,29.2,27500.0,29.2,29.2,29.17,29.2,27500.0
2010-11-18 12:40:00,29.2,29.21,29.16,29.19,30800.0,29.2,29.21,29.16,29.19,30800.0
2010-11-18 12:45:00,29.18,29.21,29.16,29.19,31200.0,29.18,29.21,29.16,29.19,31200.0
2010-11-18 12:50:00,29.19,29.21,29.18,29.2,40400.0,29.19,29.21,29.18,29.2,40400.0
2010-11-18 12:55:00,29.2,29.23,29.17,29.18,57000.0,29.2,29.23,29.17,29.18,57000.0
2010-11-18 13:00:00,29.17,29.21,29.17,29.21,23100.0,29.17,29.21,29.17,29.21,23100.0
2010-11-18 13:05:00,29.2,29.21,29.16,29.16,29800.0,29.2,29.21,29.16,29.16,29800.0
2010-11-18 13:10:00,29.16,29.18,29.16,29.17,25300.0,29.16,29.18,29.16,29.17,25300.0
2010-11-18 13:15:00,29.17,29.19,29.15,29.17,28700.0,29.17,29.19,29.15,29.17,28700.0
2010-11-18 13:20:00,29.16,29.17,29.13,29.13,19400.0,29.16,29.17,29.13,29.13,19400.0
2010-11-18 13:25:00,29.14,29.17,29.13,29.14,26800.0,29.14,29.17,29.13,29.14,26800.0
2010-11-18 13:30:00,29.14,29.18,29.13,29.13,24800.0,29.14,29.18,29.13,29.13,24800.0
2010-11-18 13:35:00,29.14,29.15,29.1,29.11,34600.0,29.14,29.15,29.1,29.11,34600.0
2010-11-18 13:40:00,29.12,29.12,29.07,29.09,36200.0,29.12,29.12,29.07,29.09,36200.0
2010-11-18 13:45:00,29.09,29.1,29.08,29.09,22300.0,29.09,29.1,29.08,29.09,22300.0
2010-11-18 13:50:00,29.09,29.11,29.07,29.08,81800.0,29.09,29.11,29.07,29.08,81800.0
2010-11-18 13:55:00,29.09,29.1,29.03,29.04,49100.0,29.09,29.1,29.03,29.04,49100.0
2010-11-18 14:00:00,29.04,29.07,29.02,29.02,114100.0,29.04,29.07,29.02,29.02,114100.0
2010-11-18 14:05:00,29.03,29.03,29.01,29.02,60500.0,29.03,29.03,29.01,29.02,60500.0
2010-11-18 14:10:00,29.01,29.02,28.99,29.0,55600.0,29.01,29.02,28.99,29.0,55600.0
2010-11-18 14:15:00,29.0,29.0,28.96,28.96,93100.0,29.0,29.0,28.96,28.96,93100.0
2010-11-18 14:20:00,28.96,28.98,28.95,28.96,59900.0,28.96,28.98,28.95,28.96,59900.0
2010-11-18 14:25:00,28.96,28.97,28.89,28.9,75100.0,28.96,28.97,28.89,28.9,75100.0
2010-11-18 14:30:00,28.91,28.93,28.89,28.93,65500.0,28.91,28.93,28.89,28.93,65500.0
2010-11-18 14:35:00,28.93,28.95,28.92,28.94,95900.0,28.93,28.95,28.92,28.94,95900.0
2010-11-18 14:40:00,28.94,28.95,28.9,28.9,56800.0,28.94,28.95,28.9,28.9,56800.0
2010-11-18 14:45:00,28.9,28.95,28.9,28.94,108400.0,28.9,28.95,28.9,28.94,108400.0
2010-11-18 14:50:00,28.93,28.94,28.9,28.9,76300.0,28.93,28.94,28.9,28.9,76300.0
2010-11-18 14:55:00,28.9,28.92,28.88,28.88,68100.0,28.9,28.92,28.88,28.88,68100.0
2010-11-18 15:00:00,28.88,28.91,28.85,28.86,93000.0,28.88,28.91,28.85,28.86,93000.0
2010-11-18 15:05:00,28.85,28.9,28.85,28.89,128800.0,28.85,28.9,28.85,28.89,128800.0
2010-11-18 15:10:00,28.89,28.91,28.87,28.88,109100.0,28.89,28.91,28.87,28.88,109100.0
2010-11-18 15:15:00,28.87,28.88,28.86,28.86,65100.0,28.87,28.88,28.86,28.86,65100.0
2010-11-18 15:20:00,28.87,28.87,28.82,28.84,125700.0,28.87,28.87,28.82,28.84,125700.0
2010-11-18 15:25:00,28.85,28.87,28.84,28.87,79900.0,28.85,28.87,28.84,28.87,79900.0
2010-11-18 15:30:00,28.86,28.88,28.83,28.88,154500.0,28.86,28.88,28.83,28.88,154500.0
2010-11-18 15:35:00,28.88,28.88,28.82,28.85,163900.0,28.88,28.88,28.82,28.85,163900.0
2010-11-18 15:40:00,28.84,28.85,28.75,28.75,170800.0,28.84,28.85,28.75,28.75,170800.0
2010-11-18 15:45:00,28.76,28.76,28.71,28.71,319200.0,28.76,28.76,28.71,28.71,319200.0
2010-11-18 15:50:00,28.72,28.74,28.7,28.74,244100.0,28.72,28.74,28.7,28.74,244100.0
2010-11-18 15:55:00,28.74,28.74,28.68,28.68,544100.0,28.74,28.74,28.68,28.68,544100.0
2010-11-19 09:30:00,28.67,28.79,28.62,28.77,703700.0,28.67,28.79,28.62,28.77,703700.0
2010-11-19 09:35:00,28.76,28.82,28.73,28.77,138900.0,28.76,28.82,28.73,28.77,138900.0
2010-11-19 09:40:00,28.78,28.95,28.78,28.91,81200.0,28.78,28.95,28.78,28.91,81200.0
2010-11-19 09:45:00,28.91,28.91,28.8,28.81,80600.0,28.91,28.91,28.8,28.81,80600.0
2010-11-19 09:50:00,28.8,28.83,28.75,28.77,42500.0,28.8,28.83,28.75,28.77,42500.0
2010-11-19 09:55:00,28.77,28.85,28.77,28.85,38300.0,28.77,28.85,28.77,28.85,38300.0
2010-11-19 10:00:00,28.85,28.85,28.79,28.84,53100.0,28.85,28.85,28.79,28.84,53100.0
2010-11-19 10:05:00,28.83,28.83,28.76,28.81,75200.0,28.83,28.83,28.76,28.81,75200.0
2010-11-19 10:10:00,28.81,28.86,28.8,28.84,85600.0,28.81,28.86,28.8,28.84,85600.0
2010-11-19 10:15:00,28.84,28.85,28.81,28.84,150800.0,28.84,28.85,28.81,28.84,150800.0
2010-11-19 10:20:00,28.84,28.88,28.83,28.85,75800.0,28.84,28.88,28.83,28.85,75800.0
2010-11-19 10:25:00,28.85,28.91,28.83,28.9,69000.0,28.85,28.91,28.83,28.9,69000.0
2010-11-19 10:30:00,28.9,28.91,28.86,28.88,77800.0,28.9,28.91,28.86,28.88,77800.0
2010-11-19 10:35:00,28.88,28.93,28.86,28.92,49400.0,28.88,28.93,28.86,28.92,49400.0
2010-11-19 10:40:00,28.92,29.04,28.9,29.0,81900.0,28.92,29.04,28.9,29.0,81900.0
2010-11-19 10:45:00,29.0,29.02,28.99,29.01,41500.0,29.0,29.02,28.99,29.01,41500.0
2010-11-19 10:50:00,29.01,29.01,28.94,28.96,96000.0,29.01,29.01,28.94,28.96,96000.0
2010-11-19 10:55:00,28.96,28.97,28.95,28.96,100500.0,28.96,28.97,28.95,28.96,100500.0
2010-11-19 11:00:00,28.96,29.01,28.95,29.0,48600.0,28.96,29.01,28.95,29.0,48600.0
2010-11-19 11:05:00,28.99,29.0,28.97,28.99,27000.0,28.99,29.0,28.97,28.99,27000.0
2010-11-19 11:10:00,29.0,29.0,28.95,28.96,41900.0,29.0,29.0,28.95,28.96,41900.0
2010-11-19 11:15:00,28.96,28.99,28.93,28.98,43000.0,28.96,28.99,28.93,28.98,43000.0
2010-11-19 11:20:00,28.98,28.99,28.95,28.96,27800.0,28.98,28.99,28.95,28.96,27800.0
2010-11-19 11:25:00,28.97,29.0,28.97,28.98,36800.0,28.97,29.0,28.97,28.98,36800.0
2010-11-19 11:30:00,28.97,29.03,28.97,29.02,38900.0,28.97,29.03,28.97,29.02,38900.0
2010-11-19 11:35:00,29.02,29.06,29.01,29.05,46000.0,29.02,29.06,29.01,29.05,46000.0
2010-11-19 11:40:00,29.05,29.12,29.05,29.11,80800.0,29.05,29.12,29.05,29.11,80800.0
2010-11-19 11:45:00,29.11,29.14,29.1,29.12,38500.0,29.11,29.14,29.1,29.12,38500.0
2010-11-19 11:50:00,29.12,29.14,29.11,29.12,40300.0,29.12,29.14,29.11,29.12,40300.0
2010-11-19 11:55:00,29.11,29.12,29.1,29.12,39500.0,29.11,29.12,29.1,29.12,39500.0
2010-11-19 12:00:00,29.11,29.15,29.1,29.14,33100.0,29.11,29.15,29.1,29.14,33100.0
2010-11-19 12:05:00,29.14,29.14,29.1,29.1,58300.0,29.14,29.14,29.1,29.1,58300.0
2010-11-19 12:10:00,29.1,29.11,29.05,29.06,37000.0,29.1,29.11,29.05,29.06,37000.0
2010-11-19 12:15:00,29.05,29.05,29.04,29.04,16600.0,29.05,29.05,29.04,29.04,16600.0
2010-11-19 12:20:00,29.05,29.08,29.04,29.07,26600.0,29.05,29.08,29.04,29.07,26600.0
2010-11-19 12:25:00,29.06,29.06,29.04,29.04,52200.0,29.06,29.06,29.04,29.04,52200.0
2010-11-19 12:30:00,29.04,29.05,29.03,29.03,15100.0,29.04,29.05,29.03,29.03,15100.0
2010-11-19 12:35:00,29.03,29.05,29.01,29.05,40600.0,29.03,29.05,29.01,29.05,40600.0
2010-11-19 12:40:00,29.06,29.11,29.06,29.09,20400.0,29.06,29.11,29.06,29.09,20400.0
2010-11-19 12:45:00,29.08,29.11,29.08,29.1,37100.0,29.08,29.11,29.08,29.1,37100.0
2010-11-19 12:50:00,29.1,29.12,29.1,29.12,70500.0,29.1,29.12,29.1,29.12,70500.0
2010-11-19 12:55:00,29.12,29.16,29.09,29.16,45700.0,29.12,29.16,29.09,29.16,45700.0
2010-11-19 13:00:00,29.16,29.19,29.14,29.18,29200.0,29.16,29.19,29.14,29.18,29200.0
2010-11-19 13:05:00,29.18,29.19,29.16,29.18,24500.0,29.18,29.19,29.16,29.18,24500.0
2010-11-19 13:10:00,29.18,29.19,29.16,29.16,14400.0,29.18,29.19,29.16,29.16,14400.0
2010-11-19 13:15:00,29.16,29.17,29.13,29.16,39000.0,29.16,29.17,29.13,29.16,39000.0
2010-11-19 13:20:00,29.16,29.18,29.14,29.17,40000.0,29.16,29.18,29.14,29.17,40000.0
2010-11-19 13:25:00,29.16,29.18,29.15,29.17,30700.0,29.16,29.18,29.15,29.17,30700.0
2010-11-19 13:30:00,29.16,29.19,29.16,29.18,22300.0,29.16,29.19,29.16,29.18,22300.0
2010-11-19 13:35:00,29.18,29.19,29.17,29.18,27900.0,29.18,29.19,29.17,29.18,27900.0
2010-11-19 13:40:00,29.19,29.19,29.14,29.15,23000.0,29.19,29.19,29.14,29.15,23000.0
2010-11-19 13:45:00,29.15,29.18,29.15,29.17,87800.0,29.15,29.18,29.15,29.17,87800.0
2010-11-19 13:50:00,29.17,29.17,29.11,29.12,61200.0,29.17,29.17,29.11,29.12,61200.0
2010-11-19 13:55:00,29.11,29.15,29.11,29.14,36000.0,29.11,29.15,29.11,29.14,36000.0
2010-11-19 14:00:00,29.15,29.16,29.13,29.15,36000.0,29.15,29.16,29.13,29.15,36000.0
2010-11-19 14:05:00,29.15,29.17,29.13,29.14,41400.0,29.15,29.17,29.13,29.14,41400.0
2010-11-19 14:10:00,29.13,29.14,29.11,29.13,34200.0,29.13,29.14,29.11,29.13,34200.0
2010-11-19 14:15:00,29.13,29.14,29.1,29.1,21300.0,29.13,29.14,29.1,29.1,21300.0
2010-11-19 14:20:00,29.09,29.1,29.05,29.05,121200.0,29.09,29.1,29.05,29.05,121200.0
2010-11-19 14:25:00,29.05,29.05,29.02,29.03,230600.0,29.05,29.05,29.02,29.03,230600.0
2010-11-19 14:30:00,29.03,29.04,28.96,28.97,113700.0,29.03,29.04,28.96,28.97,113700.0
2010-11-19 14:35:00,28.98,28.98,28.95,28.97,43300.0,28.98,28.98,28.95,28.97,43300.0
2010-11-19 14:40:00,28.97,28.97,28.96,28.97,22700.0,28.97,28.97,28.96,28.97,22700.0
2010-11-19 14:45:00,28.96,29.0,28.96,29.0,84000.0,28.96,29.0,28.96,29.0,84000.0
2010-11-19 14:50:00,29.0,29.0,28.97,28.99,46600.0,29.0,29.0,28.97,28.99,46600.0
2010-11-19 14:55:00,28.98,28.99,28.91,28.92,80400.0,28.98,28.99,28.91,28.92,80400.0
2010-11-19 15:00:00,28.92,28.98,28.92,28.98,52700.0,28.92,28.98,28.92,28.98,52700.0
2010-11-19 15:05:00,28.98,28.99,28.97,28.98,69900.0,28.98,28.99,28.97,28.98,69900.0
2010-11-19 15:10:00,28.97,28.98,28.88,28.88,117300.0,28.97,28.98,28.88,28.88,117300.0
2010-11-19 15:15:00,28.88,28.89,28.88,28.89,32300.0,28.88,28.89,28.88,28.89,32300.0
2010-11-19 15:20:00,28.89,28.93,28.88,28.93,105900.0,28.89,28.93,28.88,28.93,105900.0
2010-11-19 15:25:00,28.93,28.93,28.9,28.91,52000.0,28.93,28.93,28.9,28.91,52000.0
2010-11-19 15:30:00,28.91,28.92,28.85,28.86,63300.0,28.91,28.92,28.85,28.86,63300.0
2010-11-19 15:35:00,28.87,28.87,28.84,28.84,78200.0,28.87,28.87,28.84,28.84,78200.0
2010-11-19 15:40:00,28.84,28.85,28.8,28.83,134200.0,28.84,28.85,28.8,28.83,134200.0
2010-11-19 15:45:00,28.83,28.9,28.83,28.9,153000.0,28.83,28.9,28.83,28.9,153000.0
2010-11-19 15:50:00,28.9,28.92,28.86,28.88,219500.0,28.9,28.92,28.86,28.88,219500.0
2010-11-19 15:55:00,28.88,28.88,28.85,28.86,332700.0,28.88,28.88,28.85,28.86,332700.0
2010-11-22 09:30:00,28.72,28.72,28.55,28.68,151500.0,28.72,28.72,28.55,28.68,151500.0
2010-11-22 09:35:00,28.69,28.82,28.67,28.74,96700.0,28.69,28.82,28.67,28.74,96700.0
2010-11-22 09:40:00,28.75,28.81,28.75,28.78,46200.0,28.75,28.81,28.75,28.78,46200.0
2010-11-22 09:45:00,28.77,28.86,28.76,28.82,41400.0,28.77,28.86,28.76,28.82,41400.0
2010-11-22 09:50:00,28.82,28.96,28.82,28.94,32000.0,28.82,28.96,28.82,28.94,32000.0
2010-11-22 09:55:00,28.95,29.02,28.95,29.02,104600.0,28.95,29.02,28.95,29.02,104600.0
2010-11-22 10:00:00,29.03,29.1,29.02,29.08,47200.0,29.03,29.1,29.02,29.08,47200.0
2010-11-22 10:05:00,29.07,29.09,29.04,29.05,67300.0,29.07,29.09,29.04,29.05,67300.0
2010-11-22 10:10:00,29.05,29.1,29.03,29.09,37600.0,29.05,29.1,29.03,29.09,37600.0
2010-11-22 10:15:00,29.09,29.12,29.06,29.1,61800.0,29.09,29.12,29.06,29.1,61800.0
2010-11-22 10:20:00,29.1,29.11,29.0,29.04,72700.0,29.1,29.11,29.0,29.04,72700.0
2010-11-22 10:25:00,29.04,29.06,28.98,28.98,36900.0,29.04,29.06,28.98,28.98,36900.0
2010-11-22 10:30:00,28.97,28.98,28.81,28.83,101500.0,28.97,28.98,28.81,28.83,101500.0
2010-11-22 10:35:00,28.83,28.85,28.79,28.84,28800.0,28.83,28.85,28.79,28.84,28800.0
2010-11-22 10:40:00,28.85,28.85,28.82,28.85,41200.0,28.85,28.85,28.82,28.85,41200.0
2010-11-22 10:45:00,28.84,28.85,28.81,28.82,33800.0,28.84,28.85,28.81,28.82,33800.0
2010-11-22 10:50:00,28.82,28.85,28.82,28.84,72100.0,28.82,28.85,28.82,28.84,72100.0
2010-11-22 10:55:00,28.84,28.84,28.8,28.82,30100.0,28.84,28.84,28.8,28.82,30100.0
2010-11-22 11:00:00,28.81,28.82,28.75,28.77,80000.0,28.81,28.82,28.75,28.77,80000.0
2010-11-22 11:05:00,28.78,28.85,28.78,28.84,41600.0,28.78,28.85,28.78,28.84,41600.0
2010-11-22 11:10:00,28.84,28.85,28.81,28.85,62000.0,28.84,28.85,28.81,28.85,62000.0
2010-11-22 11:15:00,28.85,28.86,28.84,28.85,31900.0,28.85,28.86,28.84,28.85,31900.0
2010-11-22 11:20:00,28.85,28.85,28.83,28.85,46200.0,28.85,28.85,28.83,28.85,46200.0
2010-11-22 11:25:00,28.85,28.89,28.84,28.89,66700.0,28.85,28.89,28.84,28.89,66700.0
2010-11-22 11:30:00,28.9,28.91,28.86,28.9,29000.0,28.9,28.91,28.86,28.9,29000.0
2010-11-22 11:35:00,28.9,28.95,28.88,28.93,18700.0,28.9,28.95,28.88,28.93,18700.0
2010-11-22 11:40:00,28.93,28.96,28.93,28.95,12700.0,28.93,28.96,28.93,28.95,12700.0
2010-11-22 11:45:00,28.95,28.97,28.93,28.95,24100.0,28.95,28.97,28.93,28.95,24100.0
2010-11-22 11:50:00,28.95,28.98,28.93,28.98,18000.0,28.95,28.98,28.93,28.98,18000.0
2010-11-22 11:55:00,28.98,29.0,28.96,28.99,21900.0,28.98,29.0,28.96,28.99,21900.0
2010-11-22 12:00:00,28.99,28.99,28.94,28.95,29500.0,28.99,28.99,28.94,28.95,29500.0
2010-11-22 12:05:00,28.95,28.98,28.91,28.92,40200.0,28.95,28.98,28.91,28.92,40200.0
2010-11-22 12:10:00,28.92,28.94,28.89,28.93,12600.0,28.92,28.94,28.89,28.93,12600.0
2010-11-22 12:15:00,28.93,28.93,28.9,28.91,27200.0,28.93,28.93,28.9,28.91,27200.0
2010-11-22 12:20:00,28.91,28.92,28.86,28.86,26400.0,28.91,28.92,28.86,28.86,26400.0
2010-11-22 12:25:00,28.87,28.88,28.79,28.8,73000.0,28.87,28.88,28.79,28.8,73000.0
2010-11-22 12:30:00,28.8,28.81,28.74,28.8,73000.0,28.8,28.81,28.74,28.8,73000.0
2010-11-22 12:35:00,28.8,28.81,28.76,28.8,44400.0,28.8,28.81,28.76,28.8,44400.0
2010-11-22 12:40:00,28.8,28.81,28.77,28.79,70800.0,28.8,28.81,28.77,28.79,70800.0
2010-11-22 12:45:00,28.79,28.8,28.73,28.79,97900.0,28.79,28.8,28.73,28.79,97900.0
2010-11-22 12:50:00,28.79,28.81,28.76,28.79,23100.0,28.79,28.81,28.76,28.79,23100.0
2010-11-22 12:55:00,28.8,28.81,28.78,28.8,7900.0,28.8,28.81,28.78,28.8,7900.0
2010-11-22 13:00:00,28.8,28.82,28.79,28.81,22700.0,28.8,28.82,28.79,28.81,22700.0
2010-11-22 13:05:00,28.81,28.82,28.78,28.82,17400.0,28.81,28.82,28.78,28.82,17400.0
2010-11-22 13:10:00,28.82,28.85,28.81,28.85,21000.0,28.82,28.85,28.81,28.85,21000.0
2010-11-22 13:15:00,28.84,28.85,28.82,28.83,14500.0,28.84,28.85,28.82,28.83,14500.0
2010-11-22 13:20:00,28.83,28.83,28.79,28.8,23500.0,28.83,28.83,28.79,28.8,23500.0
2010-11-22 13:25:00,28.8,28.84,28.8,28.84,23900.0,28.8,28.84,28.8,28.84,23900.0
2010-11-22 13:30:00,28.84,28.9,28.84,28.89,17100.0,28.84,28.9,28.84,28.89,17100.0
2010-11-22 13:35:00,28.89,28.9,28.87,28.89,14700.0,28.89,28.9,28.87,28.89,14700.0
2010-11-22 13:40:00,28.89,28.9,28.88,28.88,14700.0,28.89,28.9,28.88,28.88,14700.0
2010-11-22 13:45:00,28.88,28.91,28.86,28.91,22200.0,28.88,28.91,28.86,28.91,22200.0
2010-11-22 13:50:00,28.9,28.95,28.9,28.92,36200.0,28.9,28.95,28.9,28.92,36200.0
2010-11-22 13:55:00,28.91,28.94,28.9,28.91,21100.0,28.91,28.94,28.9,28.91,21100.0
2010-11-22 14:00:00,28.91,28.95,28.91,28.93,24100.0,28.91,28.95,28.91,28.93,24100.0
2010-11-22 14:05:00,28.93,28.94,28.9,28.92,19600.0,28.93,28.94,28.9,28.92,19600.0
2010-11-22 14:10:00,28.93,28.97,28.9,28.97,29400.0,28.93,28.97,28.9,28.97,29400.0
2010-11-22 14:15:00,28.96,29.01,28.96,29.0,28800.0,28.96,29.01,28.96,29.0,28800.0
2010-11-22 14:20:00,29.0,29.03,28.98,29.01,43800.0,29.0,29.03,28.98,29.01,43800.0
2010-11-22 14:25:00,29.01,29.01,28.97,28.97,46600.0,29.01,29.01,28.97,28.97,46600.0
2010-11-22 14:30:00,28.98,29.0,28.97,28.99,17900.0,28.98,29.0,28.97,28.99,17900.0
2010-11-22 14:35:00,28.99,29.03,28.99,29.02,25200.0,28.99,29.03,28.99,29.02,25200.0
2010-11-22 14:40:00,29.02,29.03,29.0,29.03,28200.0,29.02,29.03,29.0,29.03,28200.0
2010-11-22 14:45:00,29.03,29.12,29.02,29.09,53100.0,29.03,29.12,29.02,29.09,53100.0
2010-11-22 14:50:00,29.09,29.14,29.09,29.12,53200.0,29.09,29.14,29.09,29.12,53200.0
2010-11-22 14:55:00,29.12,29.14,29.12,29.13,43000.0,29.12,29.14,29.12,29.13,43000.0
2010-11-22 15:00:00,29.14,29.17,29.14,29.15,76300.0,29.14,29.17,29.14,29.15,76300.0
2010-11-22 15:05:00,29.16,29.18,29.14,29.14,40300.0,29.16,29.18,29.14,29.14,40300.0
2010-11-22 15:10:00,29.15,29.15,29.13,29.14,21000.0,29.15,29.15,29.13,29.14,21000.0
2010-11-22 15:15:00,29.13,29.2,29.13,29.17,102600.0,29.13,29.2,29.13,29.17,102600.0
2010-11-22 15:20:00,29.17,29.21,29.17,29.19,71200.0,29.17,29.21,29.17,29.19,71200.0
2010-11-22 15:25:00,29.19,29.22,29.19,29.21,105800.0,29.19,29.22,29.19,29.21,105800.0
2010-11-22 15:30:00,29.21,29.23,29.17,29.17,111600.0,29.21,29.23,29.17,29.17,111600.0
2010-11-22 15:35:00,29.17,29.17,29.14,29.15,114900.0,29.17,29.17,29.14,29.15,114900.0
2010-11-22 15:40:00,29.15,29.21,29.15,29.19,92800.0,29.15,29.21,29.15,29.19,92800.0
2010-11-22 15:45:00,29.19,29.19,29.15,29.17,130600.0,29.19,29.19,29.15,29.17,130600.0
2010-11-22 15:50:00,29.18,29.18,29.14,29.15,193100.0,29.18,29.18,29.14,29.15,193100.0
2010-11-22 15:55:00,29.15,29.18,29.13,29.18,363200.0,29.15,29.18,29.13,29.18,363200.0
2010-11-23 09:30:00,28.78,28.8,28.4,28.43,234000.0,28.78,28.8,28.4,28.43,234000.0
2010-11-23 09:35:00,28.42,28.5,28.27,28.28,336200.0,28.42,28.5,28.27,28.28,336200.0
2010-11-23 09:40:00,28.28,28.54,28.26,28.51,217700.0,28.28,28.54,28.26,28.51,217700.0
2010-11-23 09:45:00,28.51,28.53,28.47,28.48,109000.0,28.51,28.53,28.47,28.48,109000.0
2010-11-23 09:50:00,28.48,28.48,28.36,28.45,267300.0,28.48,28.48,28.36,28.45,267300.0
2010-11-23 09:55:00,28.45,28.5,28.4,28.4,135500.0,28.45,28.5,28.4,28.4,135500.0
2010-11-23 10:00:00,28.4,28.44,28.36,28.39,186100.0,28.4,28.44,28.36,28.39,186100.0
2010-11-23 10:05:00,28.39,28.43,28.37,28.43,201200.0,28.39,28.43,28.37,28.43,201200.0
2010-11-23 10:10:00,28.43,28.43,28.24,28.24,233300.0,28.43,28.43,28.24,28.24,233300.0
2010-11-23 10:15:00,28.25,28.25,28.14,28.21,584000.0,28.25,28.25,28.14,28.21,584000.0
2010-11-23 10:20:00,28.2,28.22,28.1,28.13,219900.0,28.2,28.22,28.1,28.13,219900.0
2010-11-23 10:25:00,28.14,28.16,27.98,28.08,310900.0,28.14,28.16,27.98,28.08,310900.0
2010-11-23 10:30:00,28.08,28.16,28.03,28.05,187700.0,28.08,28.16,28.03,28.05,187700.0
2010-11-23 10:35:00,28.06,28.11,28.02,28.03,110200.0,28.06,28.11,28.02,28.03,110200.0
2010-11-23 10:40:00,28.03,28.03,27.98,27.98,176100.0,28.03,28.03,27.98,27.98,176100.0
2010-11-23 10:45:00,27.99,28.01,27.85,27.86,252200.0,27.99,28.01,27.85,27.86,252200.0
2010-11-23 10:50:00,27.86,27.89,27.7,27.7,316200.0,27.86,27.89,27.7,27.7,316200.0
2010-11-23 10:55:00,27.7,27.78,27.66,27.78,368800.0,27.7,27.78,27.66,27.78,368800.0
2010-11-23 11:00:00,27.77,27.88,27.76,27.88,291100.0,27.77,27.88,27.76,27.88,291100.0
2010-11-23 11:05:00,27.88,27.93,27.7,27.75,320700.0,27.88,27.93,27.7,27.75,320700.0
2010-11-23 11:10:00,27.74,27.79,27.74,27.76,267000.0,27.74,27.79,27.74,27.76,267000.0
2010-11-23 11:15:00,27.77,27.79,27.74,27.76,89500.0,27.77,27.79,27.74,27.76,89500.0
2010-11-23 11:20:00,27.76,27.77,27.67,27.67,100100.0,27.76,27.77,27.67,27.67,100100.0
2010-11-23 11:25:00,27.67,27.72,27.55,27.55,222100.0,27.67,27.72,27.55,27.55,222100.0
2010-11-23 11:30:00,27.55,27.6,27.49,27.53,251100.0,27.55,27.6,27.49,27.53,251100.0
2010-11-23 11:35:00,27.52,27.62,27.51,27.58,114400.0,27.52,27.62,27.51,27.58,114400.0
2010-11-23 11:40:00,27.58,27.64,27.57,27.64,77900.0,27.58,27.64,27.57,27.64,77900.0
2010-11-23 11:45:00,27.64,27.69,27.64,27.68,83300.0,27.64,27.69,27.64,27.68,83300.0
2010-11-23 11:50:00,27.68,27.71,27.67,27.69,103700.0,27.68,27.71,27.67,27.69,103700.0
2010-11-23 11:55:00,27.69,27.76,27.68,27.73,78700.0,27.69,27.76,27.68,27.73,78700.0
2010-11-23 12:00:00,27.73,27.74,27.71,27.73,74800.0,27.73,27.74,27.71,27.73,74800.0
2010-11-23 12:05:00,27.74,27.79,27.7,27.78,89400.0,27.74,27.79,27.7,27.78,89400.0
2010-11-23 12:10:00,27.79,27.79,27.75,27.76,50800.0,27.79,27.79,27.75,27.76,50800.0
2010-11-23 12:15:00,27.76,27.77,27.72,27.73,78900.0,27.76,27.77,27.72,27.73,78900.0
2010-11-23 12:20:00,27.74,27.76,27.7,27.71,53000.0,27.74,27.76,27.7,27.71,53000.0
2010-11-23 12:25:00,27.7,27.71,27.68,27.68,85400.0,27.7,27.71,27.68,27.68,85400.0
2010-11-23 12:30:00,27.69,27.72,27.65,27.67,98600.0,27.69,27.72,27.65,27.67,98600.0
2010-11-23 12:35:00,27.67,27.72,27.62,27.7,265300.0,27.67,27.72,27.62,27.7,265300.0
2010-11-23 12:40:00,27.7,27.84,27.7,27.84,187900.0,27.7,27.84,27.7,27.84,187900.0
2010-11-23 12:45:00,27.83,27.97,27.83,27.95,333100.0,27.83,27.97,27.83,27.95,333100.0
2010-11-23 12:50:00,27.95,28.06,27.95,28.01,328200.0,27.95,28.06,27.95,28.01,328200.0
2010-11-23 12:55:00,28.01,28.07,27.99,28.02,139600.0,28.01,28.07,27.99,28.02,139600.0
2010-11-23 13:00:00,28.02,28.04,28.0,28.03,97100.0,28.02,28.04,28.0,28.03,97100.0
2010-11-23 13:05:00,28.04,28.12,28.02,28.11,257400.0,28.04,28.12,28.02,28.11,257400.0
2010-11-23 13:10:00,28.11,28.2,28.09,28.19,294100.0,28.11,28.2,28.09,28.19,294100.0
2010-11-23 13:15:00,28.2,28.21,28.17,28.2,118600.0,28.2,28.21,28.17,28.2,118600.0
2010-11-23 13:20:00,28.2,28.26,28.19,28.21,217100.0,28.2,28.26,28.19,28.21,217100.0
2010-11-23 13:25:00,28.21,28.29,28.21,28.28,171400.0,28.21,28.29,28.21,28.28,171400.0
2010-11-23 13:30:00,28.29,28.3,28.2,28.24,146500.0,28.29,28.3,28.2,28.24,146500.0
2010-11-23 13:35:00,28.24,28.26,28.19,28.22,93100.0,28.24,28.26,28.19,28.22,93100.0
2010-11-23 13:40:00,28.22,28.24,28.18,28.22,95800.0,28.22,28.24,28.18,28.22,95800.0
2010-11-23 13:45:00,28.22,28.27,28.21,28.27,181800.0,28.22,28.27,28.21,28.27,181800.0
2010-11-23 13:50:00,28.27,28.34,28.25,28.25,172800.0,28.27,28.34,28.25,28.25,172800.0
2010-11-23 13:55:00,28.25,28.26,28.18,28.2,157900.0,28.25,28.26,28.18,28.2,157900.0
2010-11-23 14:00:00,28.2,28.27,28.19,28.24,115700.0,28.2,28.27,28.19,28.24,115700.0
2010-11-23 14:05:00,28.23,28.24,28.21,28.22,27400.0,28.23,28.24,28.21,28.22,27400.0
2010-11-23 14:10:00,28.21,28.28,28.18,28.26,76300.0,28.21,28.28,28.18,28.26,76300.0
2010-11-23 14:15:00,28.26,28.27,28.19,28.19,81900.0,28.26,28.27,28.19,28.19,81900.0
2010-11-23 14:20:00,28.19,28.23,28.16,28.21,91100.0,28.19,28.23,28.16,28.21,91100.0
2010-11-23 14:25:00,28.2,28.25,28.18,28.25,52200.0,28.2,28.25,28.18,28.25,52200.0
2010-11-23 14:30:00,28.25,28.25,28.21,28.25,47800.0,28.25,28.25,28.21,28.25,47800.0
2010-11-23 14:35:00,28.25,28.25,28.22,28.24,50500.0,28.25,28.25,28.22,28.24,50500.0
2010-11-23 14:40:00,28.24,28.25,28.21,28.24,130300.0,28.24,28.25,28.21,28.24,130300.0
2010-11-23 14:45:00,28.25,28.28,28.21,28.24,223300.0,28.25,28.28,28.21,28.24,223300.0
2010-11-23 14:50:00,28.24,28.3,28.24,28.28,54800.0,28.24,28.3,28.24,28.28,54800.0
2010-11-23 14:55:00,28.29,28.3,28.25,28.28,69200.0,28.29,28.3,28.25,28.28,69200.0
2010-11-23 15:00:00,28.27,28.3,28.25,28.27,65100.0,28.27,28.3,28.25,28.27,65100.0
2010-11-23 15:05:00,28.27,28.29,28.22,28.25,207700.0,28.27,28.29,28.22,28.25,207700.0
2010-11-23 15:10:00,28.24,28.26,28.21,28.26,84700.0,28.24,28.26,28.21,28.26,84700.0
2010-11-23 15:15:00,28.26,28.27,28.19,28.26,171500.0,28.26,28.27,28.19,28.26,171500.0
2010-11-23 15:20:00,28.26,28.27,28.16,28.19,200500.0,28.26,28.27,28.16,28.19,200500.0
2010-11-23 15:25:00,28.19,28.2,28.14,28.17,191800.0,28.19,28.2,28.14,28.17,191800.0
2010-11-23 15:30:00,28.17,28.19,28.15,28.16,112500.0,28.17,28.19,28.15,28.16,112500.0
2010-11-23 15:35:00,28.16,28.17,28.11,28.15,163800.0,28.16,28.17,28.11,28.15,163800.0
2010-11-23 15:40:00,28.15,28.19,28.13,28.18,192600.0,28.15,28.19,28.13,28.18,192600.0
2010-11-23 15:45:00,28.17,28.18,28.11,28.12,182100.0,28.17,28.18,28.11,28.12,182100.0
2010-11-23 15:50:00,28.12,28.16,28.1,28.16,237200.0,28.12,28.16,28.1,28.16,237200.0
2010-11-23 15:55:00,28.16,28.24,28.15,28.2,515400.0,28.16,28.24,28.15,28.2,515400.0
2010-11-24 09:30:00,28.34,28.46,28.31,28.34,182200.0,28.34,28.46,28.31,28.34,182200.0
2010-11-24 09:35:00,28.34,28.37,28.25,28.36,125900.0,28.34,28.37,28.25,28.36,125900.0
2010-11-24 09:40:00,28.36,28.42,28.33,28.41,111000.0,28.36,28.42,28.33,28.41,111000.0
2010-11-24 09:45:00,28.41,28.47,28.36,28.46,152300.0,28.41,28.47,28.36,28.46,152300.0
2010-11-24 09:50:00,28.46,28.55,28.45,28.54,94100.0,28.46,28.55,28.45,28.54,94100.0
2010-11-24 09:55:00,28.55,28.6,28.46,28.46,94500.0,28.55,28.6,28.46,28.46,94500.0
2010-11-24 10:00:00,28.46,28.55,28.42,28.5,102300.0,28.46,28.55,28.42,28.5,102300.0
2010-11-24 10:05:00,28.51,28.55,28.49,28.51,199400.0,28.51,28.55,28.49,28.51,199400.0
2010-11-24 10:10:00,28.51,28.52,28.44,28.45,202800.0,28.51,28.52,28.44,28.45,202800.0
2010-11-24 10:15:00,28.45,28.58,28.45,28.58,173800.0,28.45,28.58,28.45,28.58,173800.0
2010-11-24 10:20:00,28.58,28.67,28.55,28.67,207300.0,28.58,28.67,28.55,28.67,207300.0
2010-11-24 10:25:00,28.67,28.7,28.67,28.68,232900.0,28.67,28.7,28.67,28.68,232900.0
2010-11-24 10:30:00,28.68,28.68,28.63,28.66,159400.0,28.68,28.68,28.63,28.66,159400.0
2010-11-24 10:35:00,28.66,28.71,28.61,28.61,92000.0,28.66,28.71,28.61,28.61,92000.0
2010-11-24 10:40:00,28.61,28.62,28.56,28.62,127000.0,28.61,28.62,28.56,28.62,127000.0
2010-11-24 10:45:00,28.62,28.68,28.59,28.64,94300.0,28.62,28.68,28.59,28.64,94300.0
2010-11-24 10:50:00,28.64,28.66,28.59,28.62,61900.0,28.64,28.66,28.59,28.62,61900.0
2010-11-24 10:55:00,28.62,28.63,28.56,28.56,41500.0,28.62,28.63,28.56,28.56,41500.0
2010-11-24 11:00:00,28.57,28.58,28.54,28.55,69600.0,28.57,28.58,28.54,28.55,69600.0
2010-11-24 11:05:00,28.55,28.58,28.51,28.54,90500.0,28.55,28.58,28.51,28.54,90500.0
2010-11-24 11:10:00,28.54,28.57,28.51,28.55,61800.0,28.54,28.57,28.51,28.55,61800.0
2010-11-24 11:15:00,28.56,28.57,28.55,28.56,44700.0,28.56,28.57,28.55,28.56,44700.0
2010-11-24 11:20:00,28.56,28.59,28.55,28.57,43000.0,28.56,28.59,28.55,28.57,43000.0
2010-11-24 11:25:00,28.56,28.58,28.56,28.58,24800.0,28.56,28.58,28.56,28.58,24800.0
2010-11-24 11:30:00,28.58,28.65,28.57,28.63,74800.0,28.58,28.65,28.57,28.63,74800.0
2010-11-24 11:35:00,28.63,28.68,28.62,28.68,62400.0,28.63,28.68,28.62,28.68,62400.0
2010-11-24 11:40:00,28.67,28.7,28.66,28.68,91300.0,28.67,28.7,28.66,28.68,91300.0
2010-11-24 11:45:00,28.68,28.68,28.65,28.66,42100.0,28.68,28.68,28.65,28.66,42100.0
2010-11-24 11:50:00,28.66,28.67,28.61,28.64,139100.0,28.66,28.67,28.61,28.64,139100.0
2010-11-24 11:55:00,28.64,28.65,28.63,28.65,26600.0,28.64,28.65,28.63,28.65,26600.0
2010-11-24 12:00:00,28.65,28.73,28.65,28.73,41900.0,28.65,28.73,28.65,28.73,41900.0
2010-11-24 12:05:00,28.73,28.74,28.7,28.71,39300.0,28.73,28.74,28.7,28.71,39300.0
2010-11-24 12:10:00,28.71,28.71,28.65,28.66,52800.0,28.71,28.71,28.65,28.66,52800.0
2010-11-24 12:15:00,28.66,28.66,28.6,28.63,87900.0,28.66,28.66,28.6,28.63,87900.0
2010-11-24 12:20:00,28.63,28.63,28.57,28.6,69100.0,28.63,28.63,28.57,28.6,69100.0
2010-11-24 12:25:00,28.6,28.62,28.57,28.57,51900.0,28.6,28.62,28.57,28.57,51900.0
2010-11-24 12:30:00,28.58,28.6,28.56,28.59,51600.0,28.58,28.6,28.56,28.59,51600.0
2010-11-24 12:35:00,28.58,28.59,28.52,28.52,75200.0,28.58,28.59,28.52,28.52,75200.0
2010-11-24 12:40:00,28.52,28.57,28.51,28.57,52400.0,28.52,28.57,28.51,28.57,52400.0
2010-11-24 12:45:00,28.57,28.57,28.55,28.57,17600.0,28.57,28.57,28.55,28.57,17600.0
2010-11-24 12:50:00,28.57,28.59,28.56,28.56,37700.0,28.57,28.59,28.56,28.56,37700.0
2010-11-24 12:55:00,28.57,28.6,28.55,28.6,34100.0,28.57,28.6,28.55,28.6,34100.0
2010-11-24 13:00:00,28.59,28.62,28.58,28.62,59400.0,28.59,28.62,28.58,28.62,59400.0
2010-11-24 13:05:00,28.62,28.67,28.61,28.62,81300.0,28.62,28.67,28.61,28.62,81300.0
2010-11-24 13:10:00,28.62,28.67,28.62,28.67,37300.0,28.62,28.67,28.62,28.67,37300.0
2010-11-24 13:15:00,28.67,28.7,28.67,28.7,36000.0,28.67,28.7,28.67,28.7,36000.0
2010-11-24 13:20:00,28.7,28.75,28.69,28.75,51200.0,28.7,28.75,28.69,28.75,51200.0
2010-11-24 13:25:00,28.75,28.77,28.74,28.76,52100.0,28.75,28.77,28.74,28.76,52100.0
2010-11-24 13:30:00,28.76,28.77,28.73,28.74,65300.0,28.76,28.77,28.73,28.74,65300.0
2010-11-24 13:35:00,28.73,28.74,28.69,28.69,54300.0,28.73,28.74,28.69,28.69,54300.0
2010-11-24 13:40:00,28.69,28.7,28.68,28.7,41300.0,28.69,28.7,28.68,28.7,41300.0
2010-11-24 13:45:00,28.7,28.7,28.65,28.66,53400.0,28.7,28.7,28.65,28.66,53400.0
2010-11-24 13:50:00,28.65,28.65,28.6,28.62,73000.0,28.65,28.65,28.6,28.62,73000.0
2010-11-24 13:55:00,28.61,28.64,28.61,28.63,48700.0,28.61,28.64,28.61,28.63,48700.0
2010-11-24 14:00:00,28.63,28.63,28.58,28.59,30200.0,28.63,28.63,28.58,28.59,30200.0
2010-11-24 14:05:00,28.6,28.6,28.58,28.58,24700.0,28.6,28.6,28.58,28.58,24700.0
2010-11-24 14:10:00,28.59,28.59,28.53,28.54,58300.0,28.59,28.59,28.53,28.54,58300.0
2010-11-24 14:15:00,28.55,28.55,28.54,28.54,26600.0,28.55,28.55,28.54,28.54,26600.0
2010-11-24 14:20:00,28.55,28.55,28.5,28.52,47700.0,28.55,28.55,28.5,28.52,47700.0
2010-11-24 14:25:00,28.52,28.55,28.51,28.54,39200.0,28.52,28.55,28.51,28.54,39200.0
2010-11-24 14:30:00,28.54,28.55,28.51,28.52,29100.0,28.54,28.55,28.51,28.52,29100.0
2010-11-24 14:35:00,28.52,28.53,28.49,28.49,43700.0,28.52,28.53,28.49,28.49,43700.0
2010-11-24 14:40:00,28.49,28.5,28.45,28.46,54700.0,28.49,28.5,28.45,28.46,54700.0
2010-11-24 14:45:00,28.46,28.49,28.46,28.48,41000.0,28.46,28.49,28.46,28.48,41000.0
2010-11-24 14:50:00,28.48,28.48,28.45,28.45,27700.0,28.48,28.48,28.45,28.45,27700.0
2010-11-24 14:55:00,28.45,28.48,28.44,28.44,89800.0,28.45,28.48,28.44,28.44,89800.0
2010-11-24 15:00:00,28.44,28.48,28.43,28.48,70600.0,28.44,28.48,28.43,28.48,70600.0
2010-11-24 15:05:00,28.48,28.49,28.47,28.47,43000.0,28.48,28.49,28.47,28.47,43000.0
2010-11-24 15:10:00,28.47,28.47,28.41,28.41,36800.0,28.47,28.47,28.41,28.41,36800.0
2010-11-24 15:15:00,28.41,28.42,28.38,28.38,49800.0,28.41,28.42,28.38,28.38,49800.0
2010-11-24 15:20:00,28.38,28.41,28.36,28.4,221000.0,28.38,28.41,28.36,28.4,221000.0
2010-11-24 15:25:00,28.41,28.42,28.37,28.38,118700.0,28.41,28.42,28.37,28.38,118700.0
2010-11-24 15:30:00,28.38,28.4,28.37,28.39,107400.0,28.38,28.4,28.37,28.39,107400.0
2010-11-24 15:35:00,28.4,28.42,28.39,28.41,71900.0,28.4,28.42,28.39,28.41,71900.0
2010-11-24 15:40:00,28.41,28.42,28.37,28.4,125900.0,28.41,28.42,28.37,28.4,125900.0
2010-11-24 15:45:00,28.4,28.4,28.34,28.34,103200.0,28.4,28.4,28.34,28.34,103200.0
2010-11-24 15:50:00,28.35,28.35,28.31,28.33,194200.0,28.35,28.35,28.31,28.33,194200.0
2010-11-24 15:55:00,28.33,28.41,28.33,28.4,361100.0,28.33,28.41,28.33,28.4,361100.0
2010-11-26 09:30:00,28.12,28.21,27.98,28.1,97500.0,28.12,28.21,27.98,28.1,97500.0
2010-11-26 09:35:00,28.09,28.23,28.08,28.23,84300.0,28.09,28.23,28.08,28.23,84300.0
2010-11-26 09:40:00,28.23,28.56,28.23,28.56,202700.0,28.23,28.56,28.23,28.56,202700.0
2010-11-26 09:45:00,28.56,28.6,28.53,28.54,113900.0,28.56,28.6,28.53,28.54,113900.0
2010-11-26 09:50:00,28.54,28.58,28.49,28.5,58000.0,28.54,28.58,28.49,28.5,58000.0
2010-11-26 09:55:00,28.5,28.52,28.46,28.46,40300.0,28.5,28.52,28.46,28.46,40300.0
2010-11-26 10:00:00,28.45,28.54,28.45,28.53,75000.0,28.45,28.54,28.45,28.53,75000.0
2010-11-26 10:05:00,28.53,28.58,28.51,28.56,61200.0,28.53,28.58,28.51,28.56,61200.0
2010-11-26 10:10:00,28.56,28.63,28.55,28.62,56400.0,28.56,28.63,28.55,28.62,56400.0
2010-11-26 10:15:00,28.62,28.67,28.6,28.67,52700.0,28.62,28.67,28.6,28.67,52700.0
2010-11-26 10:20:00,28.67,28.73,28.65,28.65,55400.0,28.67,28.73,28.65,28.65,55400.0
2010-11-26 10:25:00,28.65,28.68,28.6,28.68,35300.0,28.65,28.68,28.6,28.68,35300.0
2010-11-26 10:30:00,28.68,28.7,28.63,28.66,37200.0,28.68,28.7,28.63,28.66,37200.0
2010-11-26 10:35:00,28.65,28.68,28.61,28.67,68500.0,28.65,28.68,28.61,28.67,68500.0
2010-11-26 10:40:00,28.68,28.69,28.65,28.69,30600.0,28.68,28.69,28.65,28.69,30600.0
2010-11-26 10:45:00,28.69,28.69,28.65,28.66,35400.0,28.69,28.69,28.65,28.66,35400.0
2010-11-26 10:50:00,28.66,28.67,28.62,28.63,44000.0,28.66,28.67,28.62,28.63,44000.0
2010-11-26 10:55:00,28.62,28.62,28.55,28.55,26100.0,28.62,28.62,28.55,28.55,26100.0
2010-11-26 11:00:00,28.55,28.55,28.49,28.49,43900.0,28.55,28.55,28.49,28.49,43900.0
2010-11-26 11:05:00,28.49,28.56,28.49,28.56,26800.0,28.49,28.56,28.49,28.56,26800.0
2010-11-26 11:10:00,28.55,28.55,28.5,28.55,10700.0,28.55,28.55,28.5,28.55,10700.0
2010-11-26 11:15:00,28.54,28.57,28.53,28.56,14200.0,28.54,28.57,28.53,28.56,14200.0
2010-11-26 11:20:00,28.57,28.6,28.56,28.58,18900.0,28.57,28.6,28.56,28.58,18900.0
2010-11-26 11:25:00,28.58,28.6,28.56,28.58,29700.0,28.58,28.6,28.56,28.58,29700.0
2010-11-26 11:30:00,28.58,28.61,28.56,28.6,37900.0,28.58,28.61,28.56,28.6,37900.0
2010-11-26 11:35:00,28.6,28.61,28.59,28.59,31900.0,28.6,28.61,28.59,28.59,31900.0
2010-11-26 11:40:00,28.6,28.6,28.57,28.6,54900.0,28.6,28.6,28.57,28.6,54900.0
2010-11-26 11:45:00,28.6,28.61,28.6,28.61,21200.0,28.6,28.61,28.6,28.61,21200.0
2010-11-26 11:50:00,28.61,28.63,28.61,28.63,11500.0,28.61,28.63,28.61,28.63,11500.0
2010-11-26 11:55:00,28.62,28.65,28.61,28.65,22100.0,28.62,28.65,28.61,28.65,22100.0
2010-11-26 12:00:00,28.65,28.7,28.59,28.68,140300.0,28.65,28.7,28.59,28.68,140300.0
2010-11-26 12:05:00,28.67,28.67,28.63,28.65,21200.0,28.67,28.67,28.63,28.65,21200.0
2010-11-26 12:10:00,28.64,28.64,28.63,28.63,11900.0,28.64,28.64,28.63,28.63,11900.0
2010-11-26 12:15:00,28.63,28.66,28.62,28.65,28600.0,28.63,28.66,28.62,28.65,28600.0
2010-11-26 12:20:00,28.65,28.68,28.64,28.65,34600.0,28.65,28.68,28.64,28.65,34600.0
2010-11-26 12:25:00,28.65,28.68,28.62,28.67,43300.0,28.65,28.68,28.62,28.67,43300.0
2010-11-26 12:30:00,28.67,28.69,28.66,28.68,68300.0,28.67,28.69,28.66,28.68,68300.0
2010-11-26 12:35:00,28.68,28.75,28.68,28.73,99500.0,28.68,28.75,28.68,28.73,99500.0
2010-11-26 12:40:00,28.73,28.76,28.73,28.75,98100.0,28.73,28.76,28.73,28.75,98100.0
2010-11-26 12:45:00,28.75,28.76,28.75,28.75,34000.0,28.75,28.76,28.75,28.75,34000.0
2010-11-26 12:50:00,28.75,28.76,28.72,28.75,107300.0,28.75,28.76,28.72,28.75,107300.0
2010-11-26 12:55:00,28.76,28.79,28.72,28.73,252100.0,28.76,28.79,28.72,28.73,252100.0
2010-11-29 09:30:00,28.39,28.67,28.35,28.49,178200.0,28.39,28.67,28.35,28.49,178200.0
2010-11-29 09:35:00,28.48,28.56,28.45,28.47,71300.0,28.48,28.56,28.45,28.47,71300.0
2010-11-29 09:40:00,28.48,28.49,28.42,28.48,60300.0,28.48,28.49,28.42,28.48,60300.0
2010-11-29 09:45:00,28.48,28.49,28.37,28.38,59400.0,28.48,28.49,28.37,28.38,59400.0
2010-11-29 09:50:00,28.38,28.41,28.24,28.24,64200.0,28.38,28.41,28.24,28.24,64200.0
2010-11-29 09:55:00,28.27,28.27,28.08,28.15,165000.0,28.27,28.27,28.08,28.15,165000.0
2010-11-29 10:00:00,28.15,28.16,28.03,28.07,121900.0,28.15,28.16,28.03,28.07,121900.0
2010-11-29 10:05:00,28.07,28.15,28.07,28.12,74200.0,28.07,28.15,28.07,28.12,74200.0
2010-11-29 10:10:00,28.11,28.17,28.06,28.17,79600.0,28.11,28.17,28.06,28.17,79600.0
2010-11-29 10:15:00,28.17,28.23,28.16,28.17,57800.0,28.17,28.23,28.16,28.17,57800.0
2010-11-29 10:20:00,28.17,28.26,28.16,28.21,67200.0,28.17,28.26,28.16,28.21,67200.0
2010-11-29 10:25:00,28.21,28.22,28.14,28.14,46600.0,28.21,28.22,28.14,28.14,46600.0
2010-11-29 10:30:00,28.15,28.28,28.14,28.24,50400.0,28.15,28.28,28.14,28.24,50400.0
2010-11-29 10:35:00,28.25,28.25,28.17,28.18,95400.0,28.25,28.25,28.17,28.18,95400.0
2010-11-29 10:40:00,28.19,28.2,28.13,28.13,63600.0,28.19,28.2,28.13,28.13,63600.0
2010-11-29 10:45:00,28.13,28.16,28.12,28.14,28100.0,28.13,28.16,28.12,28.14,28100.0
2010-11-29 10:50:00,28.15,28.18,28.1,28.12,26600.0,28.15,28.18,28.1,28.12,26600.0
2010-11-29 10:55:00,28.11,28.13,28.05,28.07,49100.0,28.11,28.13,28.05,28.07,49100.0
2010-11-29 11:00:00,28.08,28.11,28.04,28.11,37600.0,28.08,28.11,28.04,28.11,37600.0
2010-11-29 11:05:00,28.11,28.11,28.05,28.07,25900.0,28.11,28.11,28.05,28.07,25900.0
2010-11-29 11:10:00,28.08,28.11,28.05,28.11,22100.0,28.08,28.11,28.05,28.11,22100.0
2010-11-29 11:15:00,28.11,28.14,28.06,28.07,42600.0,28.11,28.14,28.06,28.07,42600.0
2010-11-29 11:20:00,28.07,28.11,28.03,28.04,55700.0,28.07,28.11,28.03,28.04,55700.0
2010-11-29 11:25:00,28.04,28.09,28.02,28.07,52000.0,28.04,28.09,28.02,28.07,52000.0
2010-11-29 11:30:00,28.07,28.08,28.02,28.03,42000.0,28.07,28.08,28.02,28.03,42000.0
2010-11-29 11:35:00,28.03,28.09,28.03,28.03,74000.0,28.03,28.09,28.03,28.03,74000.0
2010-11-29 11:40:00,28.04,28.07,28.01,28.04,72900.0,28.04,28.07,28.01,28.04,72900.0
2010-11-29 11:45:00,28.04,28.06,28.01,28.02,36500.0,28.04,28.06,28.01,28.02,36500.0
2010-11-29 11:50:00,28.02,28.03,27.98,27.98,50800.0,28.02,28.03,27.98,27.98,50800.0
2010-11-29 11:55:00,27.98,28.02,27.98,28.0,61800.0,27.98,28.02,27.98,28.0,61800.0
2010-11-29 12:00:00,28.0,28.06,28.0,28.01,54000.0,28.0,28.06,28.0,28.01,54000.0
2010-11-29 12:05:00,28.01,28.08,28.0,28.06,39200.0,28.01,28.08,28.0,28.06,39200.0
2010-11-29 12:10:00,28.06,28.08,28.03,28.07,15400.0,28.06,28.08,28.03,28.07,15400.0
2010-11-29 12:15:00,28.06,28.09,28.05,28.09,15800.0,28.06,28.09,28.05,28.09,15800.0
2010-11-29 12:20:00,28.09,28.1,28.07,28.08,25200.0,28.09,28.1,28.07,28.08,25200.0
2010-11-29 12:25:00,28.08,28.13,28.07,28.11,50600.0,28.08,28.13,28.07,28.11,50600.0
2010-11-29 12:30:00,28.1,28.1,28.05,28.05,29300.0,28.1,28.1,28.05,28.05,29300.0
2010-11-29 12:35:00,28.05,28.1,28.03,28.1,21000.0,28.05,28.1,28.03,28.1,21000.0
2010-11-29 12:40:00,28.1,28.14,28.1,28.14,25000.0,28.1,28.14,28.1,28.14,25000.0
2010-11-29 12:45:00,28.14,28.15,28.08,28.13,24600.0,28.14,28.15,28.08,28.13,24600.0
2010-11-29 12:50:00,28.14,28.14,28.08,28.08,22800.0,28.14,28.14,28.08,28.08,22800.0
2010-11-29 12:55:00,28.08,28.09,28.06,28.08,18600.0,28.08,28.09,28.06,28.08,18600.0
2010-11-29 13:00:00,28.09,28.11,28.06,28.11,23700.0,28.09,28.11,28.06,28.11,23700.0
2010-11-29 13:05:00,28.11,28.11,28.06,28.09,37700.0,28.11,28.11,28.06,28.09,37700.0
2010-11-29 13:10:00,28.1,28.1,28.07,28.07,28200.0,28.1,28.1,28.07,28.07,28200.0
2010-11-29 13:15:00,28.08,28.1,28.06,28.07,39400.0,28.08,28.1,28.06,28.07,39400.0
2010-11-29 13:20:00,28.06,28.11,28.06,28.11,53300.0,28.06,28.11,28.06,28.11,53300.0
2010-11-29 13:25:00,28.11,28.12,28.07,28.08,42700.0,28.11,28.12,28.07,28.08,42700.0
2010-11-29 13:30:00,28.08,28.09,28.06,28.07,21700.0,28.08,28.09,28.06,28.07,21700.0
2010-11-29 13:35:00,28.07,28.08,28.06,28.07,28700.0,28.07,28.08,28.06,28.07,28700.0
2010-11-29 13:40:00,28.06,28.11,28.06,28.11,13400.0,28.06,28.11,28.06,28.11,13400.0
2010-11-29 13:45:00,28.1,28.15,28.07,28.13,33000.0,28.1,28.15,28.07,28.13,33000.0
2010-11-29 13:50:00,28.14,28.16,28.09,28.09,140200.0,28.14,28.16,28.09,28.09,140200.0
2010-11-29 13:55:00,28.09,28.1,28.05,28.05,53200.0,28.09,28.1,28.05,28.05,53200.0
2010-11-29 14:00:00,28.05,28.09,28.05,28.09,17200.0,28.05,28.09,28.05,28.09,17200.0
2010-11-29 14:05:00,28.09,28.1,28.07,28.08,88600.0,28.09,28.1,28.07,28.08,88600.0
2010-11-29 14:10:00,28.08,28.09,28.03,28.03,67600.0,28.08,28.09,28.03,28.03,67600.0
2010-11-29 14:15:00,28.04,28.07,28.03,28.06,24600.0,28.04,28.07,28.03,28.06,24600.0
2010-11-29 14:20:00,28.07,28.08,28.02,28.02,48700.0,28.07,28.08,28.02,28.02,48700.0
2010-11-29 14:25:00,28.02,28.11,28.01,28.11,47600.0,28.02,28.11,28.01,28.11,47600.0
2010-11-29 14:30:00,28.12,28.18,28.1,28.15,64700.0,28.12,28.18,28.1,28.15,64700.0
2010-11-29 14:35:00,28.15,28.24,28.15,28.23,45200.0,28.15,28.24,28.15,28.23,45200.0
2010-11-29 14:40:00,28.23,28.25,28.22,28.25,37300.0,28.23,28.25,28.22,28.25,37300.0
2010-11-29 14:45:00,28.24,28.32,28.24,28.3,84000.0,28.24,28.32,28.24,28.3,84000.0
2010-11-29 14:50:00,28.3,28.3,28.25,28.28,32900.0,28.3,28.3,28.25,28.28,32900.0
2010-11-29 14:55:00,28.28,28.35,28.26,28.34,46400.0,28.28,28.35,28.26,28.34,46400.0
2010-11-29 15:00:00,28.35,28.37,28.3,28.36,101000.0,28.35,28.37,28.3,28.36,101000.0
2010-11-29 15:05:00,28.37,28.4,28.35,28.36,67400.0,28.37,28.4,28.35,28.36,67400.0
2010-11-29 15:10:00,28.35,28.39,28.35,28.35,30600.0,28.35,28.39,28.35,28.35,30600.0
2010-11-29 15:15:00,28.35,28.44,28.35,28.44,65700.0,28.35,28.44,28.35,28.44,65700.0
2010-11-29 15:20:00,28.44,28.46,28.42,28.46,56100.0,28.44,28.46,28.42,28.46,56100.0
2010-11-29 15:25:00,28.46,28.49,28.44,28.49,40700.0,28.46,28.49,28.44,28.49,40700.0
2010-11-29 15:30:00,28.48,28.48,28.41,28.42,71300.0,28.48,28.48,28.41,28.42,71300.0
2010-11-29 15:35:00,28.42,28.42,28.39,28.42,53300.0,28.42,28.42,28.39,28.42,53300.0
2010-11-29 15:40:00,28.42,28.45,28.41,28.41,48300.0,28.42,28.45,28.41,28.41,48300.0
2010-11-29 15:45:00,28.41,28.48,28.41,28.48,73600.0,28.41,28.48,28.41,28.48,73600.0
2010-11-29 15:50:00,28.48,28.49,28.39,28.39,107400.0,28.48,28.49,28.39,28.39,107400.0
2010-11-29 15:55:00,28.39,28.42,28.34,28.36,220500.0,28.39,28.42,28.34,28.36,220500.0
2010-11-30 09:30:00,27.96,28.13,27.9,27.99,164200.0,27.96,28.13,27.9,27.99,164200.0
2010-11-30 09:35:00,27.99,28.0,27.79,27.81,148100.0,27.99,28.0,27.79,27.81,148100.0
2010-11-30 09:40:00,27.81,27.85,27.7,27.76,116900.0,27.81,27.85,27.7,27.76,116900.0
2010-11-30 09:45:00,27.75,27.84,27.71,27.77,103300.0,27.75,27.84,27.71,27.77,103300.0
2010-11-30 09:50:00,27.77,27.86,27.76,27.85,97300.0,27.77,27.86,27.76,27.85,97300.0
2010-11-30 09:55:00,27.85,27.96,27.85,27.89,50500.0,27.85,27.96,27.85,27.89,50500.0
2010-11-30 10:00:00,27.9,27.95,27.89,27.9,119400.0,27.9,27.95,27.89,27.9,119400.0
2010-11-30 10:05:00,27.9,27.92,27.89,27.89,47200.0,27.9,27.92,27.89,27.89,47200.0
2010-11-30 10:10:00,27.9,27.97,27.88,27.97,53400.0,27.9,27.97,27.88,27.97,53400.0
2010-11-30 10:15:00,27.96,28.03,27.96,27.97,25400.0,27.96,28.03,27.96,27.97,25400.0
2010-11-30 10:20:00,27.96,28.06,27.93,28.06,40000.0,27.96,28.06,27.93,28.06,40000.0
2010-11-30 10:25:00,28.05,28.1,28.02,28.09,79600.0,28.05,28.1,28.02,28.09,79600.0
2010-11-30 10:30:00,28.09,28.12,28.02,28.02,91500.0,28.09,28.12,28.02,28.02,91500.0
2010-11-30 10:35:00,28.02,28.11,28.0,28.07,30000.0,28.02,28.11,28.0,28.07,30000.0
2010-11-30 10:40:00,28.07,28.07,27.99,27.99,47900.0,28.07,28.07,27.99,27.99,47900.0
2010-11-30 10:45:00,27.99,27.99,27.82,27.83,175500.0,27.99,27.99,27.82,27.83,175500.0
2010-11-30 10:50:00,27.83,27.85,27.79,27.83,80900.0,27.83,27.85,27.79,27.83,80900.0
2010-11-30 10:55:00,27.83,27.89,27.81,27.87,62700.0,27.83,27.89,27.81,27.87,62700.0
2010-11-30 11:00:00,27.88,27.9,27.86,27.89,36300.0,27.88,27.9,27.86,27.89,36300.0
2010-11-30 11:05:00,27.88,27.89,27.83,27.87,51800.0,27.88,27.89,27.83,27.87,51800.0
2010-11-30 11:10:00,27.88,27.89,27.79,27.8,64600.0,27.88,27.89,27.79,27.8,64600.0
2010-11-30 11:15:00,27.8,27.83,27.77,27.8,35700.0,27.8,27.83,27.77,27.8,35700.0
2010-11-30 11:20:00,27.81,27.84,27.78,27.8,27900.0,27.81,27.84,27.78,27.8,27900.0
2010-11-30 11:25:00,27.8,27.84,27.79,27.81,25100.0,27.8,27.84,27.79,27.81,25100.0
2010-11-30 11:30:00,27.81,27.81,27.74,27.76,56400.0,27.81,27.81,27.74,27.76,56400.0
2010-11-30 11:35:00,27.76,27.8,27.73,27.8,30400.0,27.76,27.8,27.73,27.8,30400.0
2010-11-30 11:40:00,27.8,27.85,27.78,27.83,36100.0,27.8,27.85,27.78,27.83,36100.0
2010-11-30 11:45:00,27.83,27.85,27.81,27.85,35800.0,27.83,27.85,27.81,27.85,35800.0
2010-11-30 11:50:00,27.84,27.84,27.8,27.81,35100.0,27.84,27.84,27.8,27.81,35100.0
2010-11-30 11:55:00,27.81,27.88,27.8,27.84,31000.0,27.81,27.88,27.8,27.84,31000.0
2010-11-30 12:00:00,27.84,27.85,27.82,27.84,21800.0,27.84,27.85,27.82,27.84,21800.0
2010-11-30 12:05:00,27.83,27.88,27.82,27.83,27400.0,27.83,27.88,27.82,27.83,27400.0
2010-11-30 12:10:00,27.84,27.87,27.83,27.84,17400.0,27.84,27.87,27.83,27.84,17400.0
2010-11-30 12:15:00,27.84,27.85,27.78,27.8,31200.0,27.84,27.85,27.78,27.8,31200.0
2010-11-30 12:20:00,27.81,27.85,27.81,27.83,15400.0,27.81,27.85,27.81,27.83,15400.0
2010-11-30 12:25:00,27.84,27.85,27.82,27.83,23700.0,27.84,27.85,27.82,27.83,23700.0
2010-11-30 12:30:00,27.84,27.86,27.82,27.83,28300.0,27.84,27.86,27.82,27.83,28300.0
2010-11-30 12:35:00,27.83,27.86,27.81,27.84,27500.0,27.83,27.86,27.81,27.84,27500.0
2010-11-30 12:40:00,27.85,27.88,27.82,27.87,38600.0,27.85,27.88,27.82,27.87,38600.0
2010-11-30 12:45:00,27.88,27.89,27.84,27.84,11500.0,27.88,27.89,27.84,27.84,11500.0
2010-11-30 12:50:00,27.84,27.89,27.84,27.89,14500.0,27.84,27.89,27.84,27.89,14500.0
2010-11-30 12:55:00,27.88,27.88,27.84,27.86,33600.0,27.88,27.88,27.84,27.86,33600.0
2010-11-30 13:00:00,27.86,27.93,27.83,27.91,34400.0,27.86,27.93,27.83,27.91,34400.0
2010-11-30 13:05:00,27.91,27.91,27.84,27.87,38500.0,27.91,27.91,27.84,27.87,38500.0
2010-11-30 13:10:00,27.87,27.9,27.85,27.88,53200.0,27.87,27.9,27.85,27.88,53200.0
2010-11-30 13:15:00,27.89,27.95,27.88,27.94,34000.0,27.89,27.95,27.88,27.94,34000.0
2010-11-30 13:20:00,27.94,28.0,27.94,27.97,42700.0,27.94,28.0,27.94,27.97,42700.0
2010-11-30 13:25:00,27.98,28.0,27.97,27.98,48800.0,27.98,28.0,27.97,27.98,48800.0
2010-11-30 13:30:00,27.98,28.01,27.98,27.98,33700.0,27.98,28.01,27.98,27.98,33700.0
2010-11-30 13:35:00,27.98,28.03,27.98,28.01,23400.0,27.98,28.03,27.98,28.01,23400.0
2010-11-30 13:40:00,28.0,28.01,27.94,27.95,33000.0,28.0,28.01,27.94,27.95,33000.0
2010-11-30 13:45:00,27.96,27.97,27.93,27.97,19500.0,27.96,27.97,27.93,27.97,19500.0
2010-11-30 13:50:00,27.97,27.97,27.91,27.93,30400.0,27.97,27.97,27.91,27.93,30400.0
2010-11-30 13:55:00,27.94,27.96,27.93,27.96,16900.0,27.94,27.96,27.93,27.96,16900.0
2010-11-30 14:00:00,27.95,27.98,27.95,27.97,22300.0,27.95,27.98,27.95,27.97,22300.0
2010-11-30 14:05:00,27.97,27.99,27.96,27.97,26300.0,27.97,27.99,27.96,27.97,26300.0
2010-11-30 14:10:00,27.97,27.99,27.95,27.97,28800.0,27.97,27.99,27.95,27.97,28800.0
2010-11-30 14:15:00,27.97,27.97,27.89,27.9,62200.0,27.97,27.97,27.89,27.9,62200.0
2010-11-30 14:20:00,27.9,27.91,27.85,27.86,37700.0,27.9,27.91,27.85,27.86,37700.0
2010-11-30 14:25:00,27.86,27.88,27.8,27.83,62900.0,27.86,27.88,27.8,27.83,62900.0
2010-11-30 14:30:00,27.82,27.84,27.8,27.81,19800.0,27.82,27.84,27.8,27.81,19800.0
2010-11-30 14:35:00,27.81,27.82,27.77,27.78,118100.0,27.81,27.82,27.77,27.78,118100.0
2010-11-30 14:40:00,27.78,27.78,27.75,27.77,77200.0,27.78,27.78,27.75,27.77,77200.0
2010-11-30 14:45:00,27.78,27.81,27.77,27.8,41900.0,27.78,27.81,27.77,27.8,41900.0
2010-11-30 14:50:00,27.8,27.8,27.78,27.79,48500.0,27.8,27.8,27.78,27.79,48500.0
2010-11-30 14:55:00,27.79,27.83,27.79,27.82,37900.0,27.79,27.83,27.79,27.82,37900.0
2010-11-30 15:00:00,27.83,27.83,27.8,27.82,87000.0,27.83,27.83,27.8,27.82,87000.0
2010-11-30 15:05:00,27.82,27.82,27.8,27.8,81000.0,27.82,27.82,27.8,27.8,81000.0
2010-11-30 15:10:00,27.8,27.81,27.77,27.8,81300.0,27.8,27.81,27.77,27.8,81300.0
2010-11-30 15:15:00,27.8,27.82,27.79,27.81,121900.0,27.8,27.82,27.79,27.81,121900.0
2010-11-30 15:20:00,27.81,27.85,27.81,27.84,90800.0,27.81,27.85,27.81,27.84,90800.0
2010-11-30 15:25:00,27.84,27.85,27.81,27.83,88500.0,27.84,27.85,27.81,27.83,88500.0
2010-11-30 15:30:00,27.83,27.85,27.81,27.82,133200.0,27.83,27.85,27.81,27.82,133200.0
2010-11-30 15:35:00,27.82,27.83,27.81,27.82,76100.0,27.82,27.83,27.81,27.82,76100.0
2010-11-30 15:40:00,27.82,27.82,27.74,27.75,174900.0,27.82,27.82,27.74,27.75,174900.0
2010-11-30 15:45:00,27.74,27.75,27.68,27.69,183500.0,27.74,27.75,27.68,27.69,183500.0
2010-11-30 15:50:00,27.68,27.73,27.66,27.73,184100.0,27.68,27.73,27.66,27.73,184100.0
2010-11-30 15:55:00,27.72,27.81,27.72,27.81,373400.0,27.72,27.81,27.72,27.81,373400.0
2010-12-01 09:30:00,28.16,28.48,28.13,28.47,253500.0,28.16,28.48,28.13,28.47,253500.0
2010-12-01 09:35:00,28.46,28.48,28.36,28.45,125200.0,28.46,28.48,28.36,28.45,125200.0
2010-12-01 09:40:00,28.44,28.49,28.42,28.48,112800.0,28.44,28.49,28.42,28.48,112800.0
2010-12-01 09:45:00,28.48,28.54,28.47,28.49,91100.0,28.48,28.54,28.47,28.49,91100.0
2010-12-01 09:50:00,28.5,28.55,28.45,28.48,56400.0,28.5,28.55,28.45,28.48,56400.0
2010-12-01 09:55:00,28.5,28.56,28.48,28.53,58900.0,28.5,28.56,28.48,28.53,58900.0
2010-12-01 10:00:00,28.54,28.57,28.49,28.53,50000.0,28.54,28.57,28.49,28.53,50000.0
2010-12-01 10:05:00,28.53,28.54,28.45,28.47,46000.0,28.53,28.54,28.45,28.47,46000.0
2010-12-01 10:10:00,28.48,28.51,28.44,28.51,46700.0,28.48,28.51,28.44,28.51,46700.0
2010-12-01 10:15:00,28.51,28.53,28.45,28.45,50100.0,28.51,28.53,28.45,28.45,50100.0
2010-12-01 10:20:00,28.45,28.47,28.39,28.41,26700.0,28.45,28.47,28.39,28.41,26700.0
2010-12-01 10:25:00,28.41,28.42,28.35,28.39,54600.0,28.41,28.42,28.35,28.39,54600.0
2010-12-01 10:30:00,28.39,28.45,28.39,28.44,41600.0,28.39,28.45,28.39,28.44,41600.0
2010-12-01 10:35:00,28.44,28.5,28.44,28.47,34200.0,28.44,28.5,28.44,28.47,34200.0
2010-12-01 10:40:00,28.47,28.5,28.44,28.49,45700.0,28.47,28.5,28.44,28.49,45700.0
2010-12-01 10:45:00,28.49,28.57,28.48,28.55,89000.0,28.49,28.57,28.48,28.55,89000.0
2010-12-01 10:50:00,28.55,28.57,28.53,28.55,49900.0,28.55,28.57,28.53,28.55,49900.0
2010-12-01 10:55:00,28.56,28.58,28.53,28.56,52400.0,28.56,28.58,28.53,28.56,52400.0
2010-12-01 11:00:00,28.55,28.55,28.48,28.49,41700.0,28.55,28.55,28.48,28.49,41700.0
2010-12-01 11:05:00,28.48,28.55,28.47,28.54,64900.0,28.48,28.55,28.47,28.54,64900.0
2010-12-01 11:10:00,28.54,28.54,28.51,28.52,29900.0,28.54,28.54,28.51,28.52,29900.0
2010-12-01 11:15:00,28.52,28.52,28.43,28.44,58100.0,28.52,28.52,28.43,28.44,58100.0
2010-12-01 11:20:00,28.45,28.46,28.38,28.43,75300.0,28.45,28.46,28.38,28.43,75300.0
2010-12-01 11:25:00,28.43,28.43,28.35,28.35,51300.0,28.43,28.43,28.35,28.35,51300.0
2010-12-01 11:30:00,28.36,28.4,28.35,28.37,57400.0,28.36,28.4,28.35,28.37,57400.0
2010-12-01 11:35:00,28.37,28.37,28.31,28.33,56100.0,28.37,28.37,28.31,28.33,56100.0
2010-12-01 11:40:00,28.33,28.35,28.31,28.34,70700.0,28.33,28.35,28.31,28.34,70700.0
2010-12-01 11:45:00,28.33,28.35,28.29,28.3,66800.0,28.33,28.35,28.29,28.3,66800.0
2010-12-01 11:50:00,28.3,28.37,28.3,28.36,220700.0,28.3,28.37,28.3,28.36,220700.0
2010-12-01 11:55:00,28.36,28.36,28.28,28.29,239200.0,28.36,28.36,28.28,28.29,239200.0
2010-12-01 12:00:00,28.29,28.33,28.28,28.32,144000.0,28.29,28.33,28.28,28.32,144000.0
2010-12-01 12:05:00,28.31,28.38,28.3,28.36,189100.0,28.31,28.38,28.3,28.36,189100.0
2010-12-01 12:10:00,28.37,28.4,28.36,28.36,65100.0,28.37,28.4,28.36,28.36,65100.0
2010-12-01 12:15:00,28.36,28.37,28.3,28.31,47100.0,28.36,28.37,28.3,28.31,47100.0
2010-12-01 12:20:00,28.31,28.35,28.31,28.35,58500.0,28.31,28.35,28.31,28.35,58500.0
2010-12-01 12:25:00,28.34,28.34,28.29,28.3,40100.0,28.34,28.34,28.29,28.3,40100.0
2010-12-01 12:30:00,28.3,28.31,28.25,28.26,54100.0,28.3,28.31,28.25,28.26,54100.0
2010-12-01 12:35:00,28.26,28.31,28.26,28.3,105800.0,28.26,28.31,28.26,28.3,105800.0
2010-12-01 12:40:00,28.3,28.31,28.26,28.27,67400.0,28.3,28.31,28.26,28.27,67400.0
2010-12-01 12:45:00,28.26,28.29,28.25,28.28,37700.0,28.26,28.29,28.25,28.28,37700.0
2010-12-01 12:50:00,28.29,28.32,28.28,28.32,39500.0,28.29,28.32,28.28,28.32,39500.0
2010-12-01 12:55:00,28.32,28.35,28.32,28.32,52400.0,28.32,28.35,28.32,28.32,52400.0
2010-12-01 13:00:00,28.31,28.35,28.31,28.32,36300.0,28.31,28.35,28.31,28.32,36300.0
2010-12-01 13:05:00,28.33,28.35,28.29,28.3,67300.0,28.33,28.35,28.29,28.3,67300.0
2010-12-01 13:10:00,28.31,28.34,28.28,28.34,45300.0,28.31,28.34,28.28,28.34,45300.0
2010-12-01 13:15:00,28.34,28.35,28.26,28.27,82300.0,28.34,28.35,28.26,28.27,82300.0
2010-12-01 13:20:00,28.27,28.31,28.26,28.29,62200.0,28.27,28.31,28.26,28.29,62200.0
2010-12-01 13:25:00,28.28,28.28,28.24,28.25,35100.0,28.28,28.28,28.24,28.25,35100.0
2010-12-01 13:30:00,28.26,28.3,28.25,28.28,48700.0,28.26,28.3,28.25,28.28,48700.0
2010-12-01 13:35:00,28.27,28.34,28.26,28.34,61600.0,28.27,28.34,28.26,28.34,61600.0
2010-12-01 13:40:00,28.34,28.34,28.28,28.31,24300.0,28.34,28.34,28.28,28.31,24300.0
2010-12-01 13:45:00,28.31,28.37,28.3,28.36,42500.0,28.31,28.37,28.3,28.36,42500.0
2010-12-01 13:50:00,28.36,28.37,28.34,28.34,34400.0,28.36,28.37,28.34,28.34,34400.0
2010-12-01 13:55:00,28.34,28.35,28.32,28.34,48800.0,28.34,28.35,28.32,28.34,48800.0
2010-12-01 14:00:00,28.34,28.34,28.3,28.33,57300.0,28.34,28.34,28.3,28.33,57300.0
2010-12-01 14:05:00,28.33,28.33,28.3,28.31,28000.0,28.33,28.33,28.3,28.31,28000.0
2010-12-01 14:10:00,28.31,28.35,28.29,28.34,32800.0,28.31,28.35,28.29,28.34,32800.0
2010-12-01 14:15:00,28.34,28.37,28.31,28.37,41800.0,28.34,28.37,28.31,28.37,41800.0
2010-12-01 14:20:00,28.38,28.39,28.36,28.36,35100.0,28.38,28.39,28.36,28.36,35100.0
2010-12-01 14:25:00,28.36,28.37,28.32,28.34,40500.0,28.36,28.37,28.32,28.34,40500.0
2010-12-01 14:30:00,28.34,28.39,28.33,28.38,52900.0,28.34,28.39,28.33,28.38,52900.0
2010-12-01 14:35:00,28.38,28.43,28.37,28.4,36200.0,28.38,28.43,28.37,28.4,36200.0
2010-12-01 14:40:00,28.4,28.4,28.34,28.34,60400.0,28.4,28.4,28.34,28.34,60400.0
2010-12-01 14:45:00,28.35,28.35,28.31,28.31,76700.0,28.35,28.35,28.31,28.31,76700.0
2010-12-01 14:50:00,28.31,28.33,28.28,28.28,47500.0,28.31,28.33,28.28,28.28,47500.0
2010-12-01 14:55:00,28.28,28.31,28.27,28.29,90400.0,28.28,28.31,28.27,28.29,90400.0
2010-12-01 15:00:00,28.28,28.29,28.28,28.28,27300.0,28.28,28.29,28.28,28.28,27300.0
2010-12-01 15:05:00,28.28,28.29,28.27,28.29,86800.0,28.28,28.29,28.27,28.29,86800.0
2010-12-01 15:10:00,28.28,28.32,28.28,28.28,86600.0,28.28,28.32,28.28,28.28,86600.0
2010-12-01 15:15:00,28.29,28.33,28.28,28.33,91600.0,28.29,28.33,28.28,28.33,91600.0
2010-12-01 15:20:00,28.32,28.41,28.32,28.4,83300.0,28.32,28.41,28.32,28.4,83300.0
2010-12-01 15:25:00,28.39,28.42,28.37,28.37,141500.0,28.39,28.42,28.37,28.37,141500.0
2010-12-01 15:30:00,28.37,28.38,28.35,28.37,87000.0,28.37,28.38,28.35,28.37,87000.0
2010-12-01 15:35:00,28.36,28.36,28.33,28.34,136100.0,28.36,28.36,28.33,28.34,136100.0
2010-12-01 15:40:00,28.35,28.35,28.34,28.34,101900.0,28.35,28.35,28.34,28.34,101900.0
2010-12-01 15:45:00,28.35,28.38,28.33,28.38,231100.0,28.35,28.38,28.33,28.38,231100.0
2010-12-01 15:50:00,28.39,28.39,28.35,28.35,127800.0,28.39,28.39,28.35,28.35,127800.0
2010-12-01 15:55:00,28.35,28.38,28.35,28.38,241500.0,28.35,28.38,28.35,28.38,241500.0
2010-12-02 09:30:00,28.47,28.48,28.36,28.41,108300.0,28.47,28.48,28.36,28.41,108300.0
2010-12-02 09:35:00,28.41,28.53,28.41,28.45,94100.0,28.41,28.53,28.41,28.45,94100.0
2010-12-02 09:40:00,28.45,28.53,28.44,28.46,48000.0,28.45,28.53,28.44,28.46,48000.0
2010-12-02 09:45:00,28.47,28.54,28.45,28.46,95100.0,28.47,28.54,28.45,28.46,95100.0
2010-12-02 09:50:00,28.45,28.46,28.39,28.45,27800.0,28.45,28.46,28.39,28.45,27800.0
2010-12-02 09:55:00,28.45,28.55,28.45,28.55,40500.0,28.45,28.55,28.45,28.55,40500.0
2010-12-02 10:00:00,28.55,28.59,28.54,28.57,69900.0,28.55,28.59,28.54,28.57,69900.0
2010-12-02 10:05:00,28.57,28.65,28.56,28.63,62400.0,28.57,28.65,28.56,28.63,62400.0
2010-12-02 10:10:00,28.64,28.71,28.63,28.71,39100.0,28.64,28.71,28.63,28.71,39100.0
2010-12-02 10:15:00,28.71,28.74,28.62,28.63,114700.0,28.71,28.74,28.62,28.63,114700.0
2010-12-02 10:20:00,28.62,28.64,28.6,28.61,45300.0,28.62,28.64,28.6,28.61,45300.0
2010-12-02 10:25:00,28.61,28.63,28.56,28.59,54500.0,28.61,28.63,28.56,28.59,54500.0
2010-12-02 10:30:00,28.58,28.58,28.5,28.52,54700.0,28.58,28.58,28.5,28.52,54700.0
2010-12-02 10:35:00,28.52,28.52,28.44,28.46,49400.0,28.52,28.52,28.44,28.46,49400.0
2010-12-02 10:40:00,28.46,28.51,28.46,28.49,42600.0,28.46,28.51,28.46,28.49,42600.0
2010-12-02 10:45:00,28.5,28.52,28.48,28.49,67100.0,28.5,28.52,28.48,28.49,67100.0
2010-12-02 10:50:00,28.5,28.5,28.46,28.47,21700.0,28.5,28.5,28.46,28.47,21700.0
2010-12-02 10:55:00,28.47,28.5,28.45,28.5,40500.0,28.47,28.5,28.45,28.5,40500.0
2010-12-02 11:00:00,28.5,28.52,28.44,28.47,35700.0,28.5,28.52,28.44,28.47,35700.0
2010-12-02 11:05:00,28.48,28.49,28.45,28.45,33400.0,28.48,28.49,28.45,28.45,33400.0
2010-12-02 11:10:00,28.45,28.52,28.42,28.51,30800.0,28.45,28.52,28.42,28.51,30800.0
2010-12-02 11:15:00,28.51,28.56,28.48,28.56,25800.0,28.51,28.56,28.48,28.56,25800.0
2010-12-02 11:20:00,28.56,28.59,28.54,28.55,61100.0,28.56,28.59,28.54,28.55,61100.0
2010-12-02 11:25:00,28.55,28.55,28.5,28.51,37300.0,28.55,28.55,28.5,28.51,37300.0
2010-12-02 11:30:00,28.52,28.52,28.5,28.5,18800.0,28.52,28.52,28.5,28.5,18800.0
2010-12-02 11:35:00,28.5,28.52,28.5,28.5,18900.0,28.5,28.52,28.5,28.5,18900.0
2010-12-02 11:40:00,28.51,28.54,28.5,28.52,29500.0,28.51,28.54,28.5,28.52,29500.0
2010-12-02 11:45:00,28.52,28.54,28.51,28.53,34300.0,28.52,28.54,28.51,28.53,34300.0
2010-12-02 11:50:00,28.53,28.58,28.52,28.57,54000.0,28.53,28.58,28.52,28.57,54000.0
2010-12-02 11:55:00,28.57,28.57,28.56,28.56,15200.0,28.57,28.57,28.56,28.56,15200.0
2010-12-02 12:00:00,28.57,28.57,28.5,28.5,43200.0,28.57,28.57,28.5,28.5,43200.0
2010-12-02 12:05:00,28.5,28.51,28.47,28.48,36700.0,28.5,28.51,28.47,28.48,36700.0
2010-12-02 12:10:00,28.49,28.52,28.48,28.51,30800.0,28.49,28.52,28.48,28.51,30800.0
2010-12-02 12:15:00,28.52,28.55,28.52,28.53,31500.0,28.52,28.55,28.52,28.53,31500.0
2010-12-02 12:20:00,28.53,28.53,28.5,28.5,17700.0,28.53,28.53,28.5,28.5,17700.0
2010-12-02 12:25:00,28.5,28.53,28.5,28.5,19700.0,28.5,28.53,28.5,28.5,19700.0
2010-12-02 12:30:00,28.51,28.55,28.5,28.55,27300.0,28.51,28.55,28.5,28.55,27300.0
2010-12-02 12:35:00,28.55,28.56,28.53,28.54,25300.0,28.55,28.56,28.53,28.54,25300.0
2010-12-02 12:40:00,28.55,28.55,28.49,28.53,54000.0,28.55,28.55,28.49,28.53,54000.0
2010-12-02 12:45:00,28.53,28.54,28.51,28.54,21500.0,28.53,28.54,28.51,28.54,21500.0
2010-12-02 12:50:00,28.54,28.55,28.51,28.51,18600.0,28.54,28.55,28.51,28.51,18600.0
2010-12-02 12:55:00,28.52,28.53,28.5,28.5,73900.0,28.52,28.53,28.5,28.5,73900.0
2010-12-02 13:00:00,28.5,28.52,28.49,28.5,39400.0,28.5,28.52,28.49,28.5,39400.0
2010-12-02 13:05:00,28.5,28.51,28.5,28.51,23200.0,28.5,28.51,28.5,28.51,23200.0
2010-12-02 13:10:00,28.51,28.51,28.48,28.5,36600.0,28.51,28.51,28.48,28.5,36600.0
2010-12-02 13:15:00,28.49,28.51,28.48,28.51,13100.0,28.49,28.51,28.48,28.51,13100.0
2010-12-02 13:20:00,28.51,28.54,28.51,28.52,33300.0,28.51,28.54,28.51,28.52,33300.0
2010-12-02 13:25:00,28.53,28.55,28.51,28.55,24700.0,28.53,28.55,28.51,28.55,24700.0
2010-12-02 13:30:00,28.55,28.6,28.55,28.58,37400.0,28.55,28.6,28.55,28.58,37400.0
2010-12-02 13:35:00,28.58,28.6,28.56,28.59,25200.0,28.58,28.6,28.56,28.59,25200.0
2010-12-02 13:40:00,28.6,28.64,28.6,28.63,44900.0,28.6,28.64,28.6,28.63,44900.0
2010-12-02 13:45:00,28.63,28.66,28.62,28.65,17000.0,28.63,28.66,28.62,28.65,17000.0
2010-12-02 13:50:00,28.66,28.68,28.64,28.67,18800.0,28.66,28.68,28.64,28.67,18800.0
2010-12-02 13:55:00,28.68,28.69,28.67,28.69,31800.0,28.68,28.69,28.67,28.69,31800.0
2010-12-02 14:00:00,28.69,28.7,28.67,28.68,77800.0,28.69,28.7,28.67,28.68,77800.0
2010-12-02 14:05:00,28.69,28.7,28.68,28.69,25400.0,28.69,28.7,28.68,28.69,25400.0
2010-12-02 14:10:00,28.69,28.7,28.67,28.68,31800.0,28.69,28.7,28.67,28.68,31800.0
2010-12-02 14:15:00,28.67,28.75,28.67,28.73,76300.0,28.67,28.75,28.67,28.73,76300.0
2010-12-02 14:20:00,28.72,28.75,28.72,28.74,38600.0,28.72,28.75,28.72,28.74,38600.0
2010-12-02 14:25:00,28.74,28.76,28.73,28.73,31800.0,28.74,28.76,28.73,28.73,31800.0
2010-12-02 14:30:00,28.73,28.75,28.73,28.74,29300.0,28.73,28.75,28.73,28.74,29300.0
2010-12-02 14:35:00,28.74,28.8,28.73,28.79,104700.0,28.74,28.8,28.73,28.79,104700.0
2010-12-02 14:40:00,28.79,28.83,28.79,28.82,90100.0,28.79,28.83,28.79,28.82,90100.0
2010-12-02 14:45:00,28.82,28.88,28.82,28.85,121500.0,28.82,28.88,28.82,28.85,121500.0
2010-12-02 14:50:00,28.85,28.85,28.8,28.83,127100.0,28.85,28.85,28.8,28.83,127100.0
2010-12-02 14:55:00,28.83,28.85,28.82,28.84,49500.0,28.83,28.85,28.82,28.84,49500.0
2010-12-02 15:00:00,28.83,28.85,28.83,28.85,79700.0,28.83,28.85,28.83,28.85,79700.0
2010-12-02 15:05:00,28.85,28.87,28.84,28.87,65300.0,28.85,28.87,28.84,28.87,65300.0
2010-12-02 15:10:00,28.88,28.9,28.86,28.9,94300.0,28.88,28.9,28.86,28.9,94300.0
2010-12-02 15:15:00,28.9,28.96,28.9,28.92,123800.0,28.9,28.96,28.9,28.92,123800.0
2010-12-02 15:20:00,28.92,28.94,28.85,28.94,105100.0,28.92,28.94,28.85,28.94,105100.0
2010-12-02 15:25:00,28.93,28.98,28.92,28.97,128500.0,28.93,28.98,28.92,28.97,128500.0
2010-12-02 15:30:00,28.97,28.99,28.96,28.99,130200.0,28.97,28.99,28.96,28.99,130200.0
2010-12-02 15:35:00,28.98,29.07,28.98,29.05,304000.0,28.98,29.07,28.98,29.05,304000.0
2010-12-02 15:40:00,29.05,29.09,29.04,29.06,206800.0,29.05,29.09,29.04,29.06,206800.0
2010-12-02 15:45:00,29.05,29.09,29.05,29.07,188600.0,29.05,29.09,29.05,29.07,188600.0
2010-12-02 15:50:00,29.07,29.09,29.05,29.08,213100.0,29.07,29.09,29.05,29.08,213100.0
2010-12-02 15:55:00,29.08,29.13,29.07,29.1,671900.0,29.08,29.13,29.07,29.1,671900.0
2010-12-03 09:30:00,29.0,29.24,28.9,29.18,192100.0,29.0,29.24,28.9,29.18,192100.0
2010-12-03 09:35:00,29.17,29.18,29.07,29.11,118500.0,29.17,29.18,29.07,29.11,118500.0
2010-12-03 09:40:00,29.11,29.16,29.04,29.07,99600.0,29.11,29.16,29.04,29.07,99600.0
2010-12-03 09:45:00,29.07,29.1,29.02,29.08,87900.0,29.07,29.1,29.02,29.08,87900.0
2010-12-03 09:50:00,29.07,29.08,28.98,28.98,28000.0,29.07,29.08,28.98,28.98,28000.0
2010-12-03 09:55:00,28.99,29.07,28.95,29.06,81300.0,28.99,29.07,28.95,29.06,81300.0
2010-12-03 10:00:00,29.06,29.16,29.05,29.13,87000.0,29.06,29.16,29.05,29.13,87000.0
2010-12-03 10:05:00,29.13,29.14,29.1,29.12,48700.0,29.13,29.14,29.1,29.12,48700.0
2010-12-03 10:10:00,29.12,29.15,29.11,29.12,57700.0,29.12,29.15,29.11,29.12,57700.0
2010-12-03 10:15:00,29.13,29.18,29.1,29.17,84400.0,29.13,29.18,29.1,29.17,84400.0
2010-12-03 10:20:00,29.17,29.2,29.14,29.16,59500.0,29.17,29.2,29.14,29.16,59500.0
2010-12-03 10:25:00,29.16,29.18,29.1,29.18,129100.0,29.16,29.18,29.1,29.18,129100.0
2010-12-03 10:30:00,29.18,29.23,29.17,29.23,51500.0,29.18,29.23,29.17,29.23,51500.0
2010-12-03 10:35:00,29.24,29.24,29.17,29.2,82100.0,29.24,29.24,29.17,29.2,82100.0
2010-12-03 10:40:00,29.2,29.22,29.17,29.21,67100.0,29.2,29.22,29.17,29.21,67100.0
2010-12-03 10:45:00,29.21,29.25,29.2,29.2,38100.0,29.21,29.25,29.2,29.2,38100.0
2010-12-03 10:50:00,29.21,29.21,29.17,29.21,41700.0,29.21,29.21,29.17,29.21,41700.0
2010-12-03 10:55:00,29.22,29.24,29.18,29.24,33100.0,29.22,29.24,29.18,29.24,33100.0
2010-12-03 11:00:00,29.24,29.24,29.16,29.19,76700.0,29.24,29.24,29.16,29.19,76700.0
2010-12-03 11:05:00,29.18,29.28,29.16,29.27,95300.0,29.18,29.28,29.16,29.27,95300.0
2010-12-03 11:10:00,29.26,29.26,29.18,29.18,38300.0,29.26,29.26,29.18,29.18,38300.0
2010-12-03 11:15:00,29.18,29.2,29.17,29.2,31300.0,29.18,29.2,29.17,29.2,31300.0
2010-12-03 11:20:00,29.2,29.22,29.16,29.2,88500.0,29.2,29.22,29.16,29.2,88500.0
2010-12-03 11:25:00,29.21,29.21,29.1,29.11,67600.0,29.21,29.21,29.1,29.11,67600.0
2010-12-03 11:30:00,29.12,29.13,29.04,29.04,106000.0,29.12,29.13,29.04,29.04,106000.0
2010-12-03 11:35:00,29.04,29.07,29.01,29.04,57400.0,29.04,29.07,29.01,29.04,57400.0
2010-12-03 11:40:00,29.05,29.05,29.0,29.03,38400.0,29.05,29.05,29.0,29.03,38400.0
2010-12-03 11:45:00,29.04,29.08,29.02,29.07,98400.0,29.04,29.08,29.02,29.07,98400.0
2010-12-03 11:50:00,29.07,29.1,29.07,29.09,34200.0,29.07,29.1,29.07,29.09,34200.0
2010-12-03 11:55:00,29.08,29.14,29.08,29.13,40400.0,29.08,29.14,29.08,29.13,40400.0
2010-12-03 12:00:00,29.13,29.14,29.09,29.1,33900.0,29.13,29.14,29.09,29.1,33900.0
2010-12-03 12:05:00,29.1,29.13,29.1,29.1,26600.0,29.1,29.13,29.1,29.1,26600.0
2010-12-03 12:10:00,29.1,29.12,29.08,29.09,31300.0,29.1,29.12,29.08,29.09,31300.0
2010-12-03 12:15:00,29.09,29.13,29.07,29.12,46000.0,29.09,29.13,29.07,29.12,46000.0
2010-12-03 12:20:00,29.12,29.13,29.1,29.13,35600.0,29.12,29.13,29.1,29.13,35600.0
2010-12-03 12:25:00,29.12,29.13,29.1,29.11,29900.0,29.12,29.13,29.1,29.11,29900.0
2010-12-03 12:30:00,29.11,29.12,29.07,29.08,49300.0,29.11,29.12,29.07,29.08,49300.0
2010-12-03 12:35:00,29.07,29.1,29.05,29.1,34000.0,29.07,29.1,29.05,29.1,34000.0
2010-12-03 12:40:00,29.1,29.11,29.07,29.07,37000.0,29.1,29.11,29.07,29.07,37000.0
2010-12-03 12:45:00,29.08,29.11,29.07,29.11,36100.0,29.08,29.11,29.07,29.11,36100.0
2010-12-03 12:50:00,29.1,29.1,29.07,29.08,29200.0,29.1,29.1,29.07,29.08,29200.0
2010-12-03 12:55:00,29.07,29.08,29.05,29.06,31800.0,29.07,29.08,29.05,29.06,31800.0
2010-12-03 13:00:00,29.06,29.1,29.06,29.08,42200.0,29.06,29.1,29.06,29.08,42200.0
2010-12-03 13:05:00,29.08,29.13,29.08,29.12,61300.0,29.08,29.13,29.08,29.12,61300.0
2010-12-03 13:10:00,29.11,29.13,29.1,29.11,23300.0,29.11,29.13,29.1,29.11,23300.0
2010-12-03 13:15:00,29.12,29.12,29.11,29.11,28600.0,29.12,29.12,29.11,29.11,28600.0
2010-12-03 13:20:00,29.11,29.13,29.1,29.12,19100.0,29.11,29.13,29.1,29.12,19100.0
2010-12-03 13:25:00,29.13,29.13,29.09,29.09,18700.0,29.13,29.13,29.09,29.09,18700.0
2010-12-03 13:30:00,29.09,29.11,29.08,29.11,29700.0,29.09,29.11,29.08,29.11,29700.0
2010-12-03 13:35:00,29.11,29.12,29.08,29.09,19700.0,29.11,29.12,29.08,29.09,19700.0
2010-12-03 13:40:00,29.09,29.1,29.07,29.1,32300.0,29.09,29.1,29.07,29.1,32300.0
2010-12-03 13:45:00,29.11,29.12,29.1,29.1,15000.0,29.11,29.12,29.1,29.1,15000.0
2010-12-03 13:50:00,29.1,29.13,29.1,29.11,26300.0,29.1,29.13,29.1,29.11,26300.0
2010-12-03 13:55:00,29.11,29.12,29.1,29.11,14600.0,29.11,29.12,29.1,29.11,14600.0
2010-12-03 14:00:00,29.11,29.15,29.11,29.11,31900.0,29.11,29.15,29.11,29.11,31900.0
2010-12-03 14:05:00,29.11,29.14,29.07,29.13,50500.0,29.11,29.14,29.07,29.13,50500.0
2010-12-03 14:10:00,29.14,29.17,29.11,29.11,39200.0,29.14,29.17,29.11,29.11,39200.0
2010-12-03 14:15:00,29.12,29.14,29.09,29.11,28500.0,29.12,29.14,29.09,29.11,28500.0
2010-12-03 14:20:00,29.11,29.12,29.06,29.07,20800.0,29.11,29.12,29.06,29.07,20800.0
2010-12-03 14:25:00,29.07,29.1,29.07,29.09,29400.0,29.07,29.1,29.07,29.09,29400.0
2010-12-03 14:30:00,29.08,29.1,29.08,29.1,17000.0,29.08,29.1,29.08,29.1,17000.0
2010-12-03 14:35:00,29.09,29.1,29.08,29.09,19900.0,29.09,29.1,29.08,29.09,19900.0
2010-12-03 14:40:00,29.09,29.1,29.06,29.07,46000.0,29.09,29.1,29.06,29.07,46000.0
2010-12-03 14:45:00,29.07,29.07,29.05,29.07,54000.0,29.07,29.07,29.05,29.07,54000.0
2010-12-03 14:50:00,29.07,29.09,29.06,29.08,74900.0,29.07,29.09,29.06,29.08,74900.0
2010-12-03 14:55:00,29.08,29.12,29.08,29.12,115400.0,29.08,29.12,29.08,29.12,115400.0
2010-12-03 15:00:00,29.12,29.14,29.1,29.1,51800.0,29.12,29.14,29.1,29.1,51800.0
2010-12-03 15:05:00,29.1,29.11,29.06,29.07,28000.0,29.1,29.11,29.06,29.07,28000.0
2010-12-03 15:10:00,29.07,29.09,29.06,29.08,51900.0,29.07,29.09,29.06,29.08,51900.0
2010-12-03 15:15:00,29.09,29.09,29.05,29.05,21000.0,29.09,29.09,29.05,29.05,21000.0
2010-12-03 15:20:00,29.05,29.09,29.04,29.07,64500.0,29.05,29.09,29.04,29.07,64500.0
2010-12-03 15:25:00,29.08,29.1,29.07,29.1,33100.0,29.08,29.1,29.07,29.1,33100.0
2010-12-03 15:30:00,29.1,29.13,29.09,29.12,63800.0,29.1,29.13,29.09,29.12,63800.0
2010-12-03 15:35:00,29.11,29.12,29.09,29.11,181200.0,29.11,29.12,29.09,29.11,181200.0
2010-12-03 15:40:00,29.11,29.13,29.07,29.1,88400.0,29.11,29.13,29.07,29.1,88400.0
2010-12-03 15:45:00,29.09,29.14,29.09,29.12,108800.0,29.09,29.14,29.09,29.12,108800.0
2010-12-03 15:50:00,29.12,29.17,29.12,29.17,146800.0,29.12,29.17,29.12,29.17,146800.0
2010-12-03 15:55:00,29.17,29.17,29.1,29.13,155100.0,29.17,29.17,29.1,29.13,155100.0
2010-12-06 09:30:00,29.02,29.07,28.94,28.96,89500.0,29.02,29.07,28.94,28.96,89500.0
2010-12-06 09:35:00,28.97,29.04,28.86,29.04,123900.0,28.97,29.04,28.86,29.04,123900.0
2010-12-06 09:40:00,29.02,29.04,28.87,28.88,118900.0,29.02,29.04,28.87,28.88,118900.0
2010-12-06 09:45:00,28.89,29.06,28.88,29.0,151800.0,28.89,29.06,28.88,29.0,151800.0
2010-12-06 09:50:00,29.02,29.02,28.94,29.01,38000.0,29.02,29.02,28.94,29.01,38000.0
2010-12-06 09:55:00,29.01,29.02,28.96,29.0,47800.0,29.01,29.02,28.96,29.0,47800.0
2010-12-06 10:00:00,29.0,29.3,29.0,29.26,331800.0,29.0,29.3,29.0,29.26,331800.0
2010-12-06 10:05:00,29.26,29.26,29.16,29.17,55500.0,29.26,29.26,29.16,29.17,55500.0
2010-12-06 10:10:00,29.16,29.18,28.92,28.95,146000.0,29.16,29.18,28.92,28.95,146000.0
2010-12-06 10:15:00,28.95,29.03,28.95,28.99,58400.0,28.95,29.03,28.95,28.99,58400.0
2010-12-06 10:20:00,28.98,29.06,28.95,29.04,127800.0,28.98,29.06,28.95,29.04,127800.0
2010-12-06 10:25:00,29.05,29.12,29.05,29.12,22100.0,29.05,29.12,29.05,29.12,22100.0
2010-12-06 10:30:00,29.12,29.16,29.07,29.11,80800.0,29.12,29.16,29.07,29.11,80800.0
2010-12-06 10:35:00,29.11,29.11,29.06,29.11,56400.0,29.11,29.11,29.06,29.11,56400.0
2010-12-06 10:40:00,29.11,29.16,29.1,29.12,60100.0,29.11,29.16,29.1,29.12,60100.0
2010-12-06 10:45:00,29.11,29.11,28.99,29.0,96400.0,29.11,29.11,28.99,29.0,96400.0
2010-12-06 10:50:00,29.0,29.04,28.97,29.03,107200.0,29.0,29.04,28.97,29.03,107200.0
2010-12-06 10:55:00,29.03,29.03,28.96,29.0,53700.0,29.03,29.03,28.96,29.0,53700.0
2010-12-06 11:00:00,29.01,29.06,28.99,29.01,47000.0,29.01,29.06,28.99,29.01,47000.0
2010-12-06 11:05:00,29.01,29.08,29.0,29.05,22600.0,29.01,29.08,29.0,29.05,22600.0
2010-12-06 11:10:00,29.06,29.09,28.99,28.99,33300.0,29.06,29.09,28.99,28.99,33300.0
2010-12-06 11:15:00,29.0,29.02,28.96,28.97,19000.0,29.0,29.02,28.96,28.97,19000.0
2010-12-06 11:20:00,28.98,29.04,28.97,29.01,27200.0,28.98,29.04,28.97,29.01,27200.0
2010-12-06 11:25:00,29.01,29.04,28.98,29.04,52900.0,29.01,29.04,28.98,29.04,52900.0
2010-12-06 11:30:00,29.05,29.07,29.02,29.05,26300.0,29.05,29.07,29.02,29.05,26300.0
2010-12-06 11:35:00,29.04,29.06,29.01,29.02,166400.0,29.04,29.06,29.01,29.02,166400.0
2010-12-06 11:40:00,29.03,29.12,29.03,29.1,87900.0,29.03,29.12,29.03,29.1,87900.0
2010-12-06 11:45:00,29.11,29.17,29.07,29.07,106000.0,29.11,29.17,29.07,29.07,106000.0
2010-12-06 11:50:00,29.08,29.16,29.08,29.14,75900.0,29.08,29.16,29.08,29.14,75900.0
2010-12-06 11:55:00,29.15,29.22,29.12,29.17,94900.0,29.15,29.22,29.12,29.17,94900.0
2010-12-06 12:00:00,29.17,29.24,29.17,29.22,31200.0,29.17,29.24,29.17,29.22,31200.0
2010-12-06 12:05:00,29.21,29.22,29.18,29.19,30800.0,29.21,29.22,29.18,29.19,30800.0
2010-12-06 12:10:00,29.19,29.25,29.15,29.22,52700.0,29.19,29.25,29.15,29.22,52700.0
2010-12-06 12:15:00,29.22,29.22,29.15,29.15,29400.0,29.22,29.22,29.15,29.15,29400.0
2010-12-06 12:20:00,29.16,29.16,29.13,29.14,29900.0,29.16,29.16,29.13,29.14,29900.0
2010-12-06 12:25:00,29.14,29.16,29.1,29.13,29100.0,29.14,29.16,29.1,29.13,29100.0
2010-12-06 12:30:00,29.13,29.18,29.12,29.15,29100.0,29.13,29.18,29.12,29.15,29100.0
2010-12-06 12:35:00,29.15,29.18,29.14,29.14,24800.0,29.15,29.18,29.14,29.14,24800.0
2010-12-06 12:40:00,29.14,29.17,29.14,29.15,40000.0,29.14,29.17,29.14,29.15,40000.0
2010-12-06 12:45:00,29.15,29.15,29.13,29.13,23700.0,29.15,29.15,29.13,29.13,23700.0
2010-12-06 12:50:00,29.14,29.14,29.13,29.13,14000.0,29.14,29.14,29.13,29.13,14000.0
2010-12-06 12:55:00,29.13,29.14,29.12,29.13,20400.0,29.13,29.14,29.12,29.13,20400.0
2010-12-06 13:00:00,29.12,29.13,29.1,29.12,36300.0,29.12,29.13,29.1,29.12,36300.0
2010-12-06 13:05:00,29.12,29.13,29.08,29.09,59100.0,29.12,29.13,29.08,29.09,59100.0
2010-12-06 13:10:00,29.09,29.15,29.09,29.15,38500.0,29.09,29.15,29.09,29.15,38500.0
2010-12-06 13:15:00,29.14,29.15,29.11,29.11,19500.0,29.14,29.15,29.11,29.11,19500.0
2010-12-06 13:20:00,29.11,29.12,29.09,29.12,15400.0,29.11,29.12,29.09,29.12,15400.0
2010-12-06 13:25:00,29.11,29.16,29.11,29.16,20000.0,29.11,29.16,29.11,29.16,20000.0
2010-12-06 13:30:00,29.16,29.17,29.12,29.12,27300.0,29.16,29.17,29.12,29.12,27300.0
2010-12-06 13:35:00,29.12,29.13,29.1,29.1,20000.0,29.12,29.13,29.1,29.1,20000.0
2010-12-06 13:40:00,29.11,29.19,29.1,29.18,41900.0,29.11,29.19,29.1,29.18,41900.0
2010-12-06 13:45:00,29.18,29.22,29.17,29.19,48700.0,29.18,29.22,29.17,29.19,48700.0
2010-12-06 13:50:00,29.19,29.21,29.18,29.2,22600.0,29.19,29.21,29.18,29.2,22600.0
2010-12-06 13:55:00,29.2,29.21,29.17,29.19,32000.0,29.2,29.21,29.17,29.19,32000.0
2010-12-06 14:00:00,29.19,29.2,29.15,29.2,49700.0,29.19,29.2,29.15,29.2,49700.0
2010-12-06 14:05:00,29.2,29.21,29.18,29.18,51900.0,29.2,29.21,29.18,29.18,51900.0
2010-12-06 14:10:00,29.18,29.18,29.16,29.16,29400.0,29.18,29.18,29.16,29.16,29400.0
2010-12-06 14:15:00,29.17,29.2,29.16,29.18,32200.0,29.17,29.2,29.16,29.18,32200.0
2010-12-06 14:20:00,29.18,29.2,29.17,29.2,27800.0,29.18,29.2,29.17,29.2,27800.0
2010-12-06 14:25:00,29.19,29.2,29.18,29.18,32200.0,29.19,29.2,29.18,29.18,32200.0
2010-12-06 14:30:00,29.18,29.25,29.18,29.25,41900.0,29.18,29.25,29.18,29.25,41900.0
2010-12-06 14:35:00,29.25,29.31,29.24,29.26,60800.0,29.25,29.31,29.24,29.26,60800.0
2010-12-06 14:40:00,29.26,29.31,29.25,29.25,72500.0,29.26,29.31,29.25,29.25,72500.0
2010-12-06 14:45:00,29.25,29.26,29.22,29.24,34500.0,29.25,29.26,29.22,29.24,34500.0
2010-12-06 14:50:00,29.24,29.27,29.22,29.25,41500.0,29.24,29.27,29.22,29.25,41500.0
2010-12-06 14:55:00,29.25,29.34,29.25,29.32,161800.0,29.25,29.34,29.25,29.32,161800.0
2010-12-06 15:00:00,29.32,29.38,29.3,29.38,168000.0,29.32,29.38,29.3,29.38,168000.0
2010-12-06 15:05:00,29.38,29.38,29.33,29.34,72000.0,29.38,29.38,29.33,29.34,72000.0
2010-12-06 15:10:00,29.35,29.4,29.34,29.38,99300.0,29.35,29.4,29.34,29.38,99300.0
2010-12-06 15:15:00,29.38,29.39,29.36,29.36,61200.0,29.38,29.39,29.36,29.36,61200.0
2010-12-06 15:20:00,29.36,29.39,29.36,29.39,73600.0,29.36,29.39,29.36,29.39,73600.0
2010-12-06 15:25:00,29.39,29.42,29.36,29.36,171200.0,29.39,29.42,29.36,29.36,171200.0
2010-12-06 15:30:00,29.36,29.37,29.25,29.25,169200.0,29.36,29.37,29.25,29.25,169200.0
2010-12-06 15:35:00,29.25,29.34,29.25,29.27,245100.0,29.25,29.34,29.25,29.27,245100.0
2010-12-06 15:40:00,29.27,29.34,29.27,29.32,135700.0,29.27,29.34,29.27,29.32,135700.0
2010-12-06 15:45:00,29.32,29.32,29.26,29.27,100100.0,29.32,29.32,29.26,29.27,100100.0
2010-12-06 15:50:00,29.27,29.29,29.24,29.25,192600.0,29.27,29.29,29.24,29.25,192600.0
2010-12-06 15:55:00,29.25,29.27,29.21,29.22,313300.0,29.25,29.27,29.21,29.22,313300.0
2010-12-07 09:30:00,29.5,29.55,29.37,29.37,135700.0,29.5,29.55,29.37,29.37,135700.0
2010-12-07 09:35:00,29.37,29.43,29.26,29.26,229400.0,29.37,29.43,29.26,29.26,229400.0
2010-12-07 09:40:00,29.26,29.35,29.21,29.27,143400.0,29.26,29.35,29.21,29.27,143400.0
2010-12-07 09:45:00,29.28,29.28,29.14,29.15,130100.0,29.28,29.28,29.14,29.15,130100.0
2010-12-07 09:50:00,29.15,29.28,29.14,29.24,143700.0,29.15,29.28,29.14,29.24,143700.0
2010-12-07 09:55:00,29.24,29.29,29.22,29.25,121400.0,29.24,29.29,29.22,29.25,121400.0
2010-12-07 10:00:00,29.25,29.28,29.23,29.24,79600.0,29.25,29.28,29.23,29.24,79600.0
2010-12-07 10:05:00,29.24,29.26,29.2,29.2,112200.0,29.24,29.26,29.2,29.2,112200.0
2010-12-07 10:10:00,29.21,29.22,29.11,29.17,386200.0,29.21,29.22,29.11,29.17,386200.0
2010-12-07 10:15:00,29.18,29.21,29.17,29.18,85800.0,29.18,29.21,29.17,29.18,85800.0
2010-12-07 10:20:00,29.18,29.28,29.17,29.27,206800.0,29.18,29.28,29.17,29.27,206800.0
2010-12-07 10:25:00,29.27,29.31,29.22,29.24,114400.0,29.27,29.31,29.22,29.24,114400.0
2010-12-07 10:30:00,29.23,29.23,29.18,29.2,75000.0,29.23,29.23,29.18,29.2,75000.0
2010-12-07 10:35:00,29.21,29.24,29.18,29.23,63800.0,29.21,29.24,29.18,29.23,63800.0
2010-12-07 10:40:00,29.22,29.24,29.2,29.21,37300.0,29.22,29.24,29.2,29.21,37300.0
2010-12-07 10:45:00,29.21,29.23,29.2,29.22,40600.0,29.21,29.23,29.2,29.22,40600.0
2010-12-07 10:50:00,29.22,29.31,29.22,29.29,109600.0,29.22,29.31,29.22,29.29,109600.0
2010-12-07 10:55:00,29.29,29.33,29.25,29.32,46100.0,29.29,29.33,29.25,29.32,46100.0
2010-12-07 11:00:00,29.32,29.33,29.3,29.31,58200.0,29.32,29.33,29.3,29.31,58200.0
2010-12-07 11:05:00,29.31,29.31,29.24,29.3,119400.0,29.31,29.31,29.24,29.3,119400.0
2010-12-07 11:10:00,29.3,29.36,29.3,29.31,34600.0,29.3,29.36,29.3,29.31,34600.0
2010-12-07 11:15:00,29.32,29.33,29.26,29.29,83700.0,29.32,29.33,29.26,29.29,83700.0
2010-12-07 11:20:00,29.29,29.31,29.29,29.3,20600.0,29.29,29.31,29.29,29.3,20600.0
2010-12-07 11:25:00,29.29,29.3,29.24,29.27,66100.0,29.29,29.3,29.24,29.27,66100.0
2010-12-07 11:30:00,29.26,29.28,29.25,29.26,25600.0,29.26,29.28,29.25,29.26,25600.0
2010-12-07 11:35:00,29.25,29.28,29.23,29.24,83700.0,29.25,29.28,29.23,29.24,83700.0
2010-12-07 11:40:00,29.24,29.32,29.23,29.3,78600.0,29.24,29.32,29.23,29.3,78600.0
2010-12-07 11:45:00,29.31,29.32,29.25,29.25,25600.0,29.31,29.32,29.25,29.25,25600.0
2010-12-07 11:50:00,29.26,29.33,29.22,29.32,121700.0,29.26,29.33,29.22,29.32,121700.0
2010-12-07 11:55:00,29.32,29.32,29.29,29.32,35500.0,29.32,29.32,29.29,29.32,35500.0
2010-12-07 12:00:00,29.33,29.34,29.29,29.31,28300.0,29.33,29.34,29.29,29.31,28300.0
2010-12-07 12:05:00,29.32,29.32,29.25,29.27,39500.0,29.32,29.32,29.25,29.27,39500.0
2010-12-07 12:10:00,29.27,29.31,29.25,29.3,28000.0,29.27,29.31,29.25,29.3,28000.0
2010-12-07 12:15:00,29.3,29.3,29.23,29.25,122400.0,29.3,29.3,29.23,29.25,122400.0
2010-12-07 12:20:00,29.25,29.28,29.23,29.27,23800.0,29.25,29.28,29.23,29.27,23800.0
2010-12-07 12:25:00,29.27,29.27,29.24,29.24,17300.0,29.27,29.27,29.24,29.24,17300.0
2010-12-07 12:30:00,29.25,29.26,29.22,29.26,27000.0,29.25,29.26,29.22,29.26,27000.0
2010-12-07 12:35:00,29.25,29.29,29.24,29.29,9300.0,29.25,29.29,29.24,29.29,9300.0
2010-12-07 12:40:00,29.3,29.3,29.26,29.27,14900.0,29.3,29.3,29.26,29.27,14900.0
2010-12-07 12:45:00,29.26,29.27,29.23,29.23,22300.0,29.26,29.27,29.23,29.23,22300.0
2010-12-07 12:50:00,29.23,29.26,29.22,29.25,26000.0,29.23,29.26,29.22,29.25,26000.0
2010-12-07 12:55:00,29.26,29.28,29.25,29.27,27300.0,29.26,29.28,29.25,29.27,27300.0
2010-12-07 13:00:00,29.28,29.33,29.27,29.33,53900.0,29.28,29.33,29.27,29.33,53900.0
2010-12-07 13:05:00,29.32,29.36,29.3,29.35,43600.0,29.32,29.36,29.3,29.35,43600.0
2010-12-07 13:10:00,29.35,29.35,29.3,29.33,69000.0,29.35,29.35,29.3,29.33,69000.0
2010-12-07 13:15:00,29.33,29.36,29.32,29.32,56100.0,29.33,29.36,29.32,29.32,56100.0
2010-12-07 13:20:00,29.32,29.33,29.31,29.31,39700.0,29.32,29.33,29.31,29.31,39700.0
2010-12-07 13:25:00,29.31,29.32,29.3,29.3,38100.0,29.31,29.32,29.3,29.3,38100.0
2010-12-07 13:30:00,29.3,29.32,29.29,29.29,38800.0,29.3,29.32,29.29,29.29,38800.0
2010-12-07 13:35:00,29.29,29.31,29.25,29.25,59700.0,29.29,29.31,29.25,29.25,59700.0
2010-12-07 13:40:00,29.25,29.29,29.22,29.29,171500.0,29.25,29.29,29.22,29.29,171500.0
2010-12-07 13:45:00,29.28,29.33,29.27,29.31,31700.0,29.28,29.33,29.27,29.31,31700.0
2010-12-07 13:50:00,29.31,29.34,29.28,29.29,25800.0,29.31,29.34,29.28,29.29,25800.0
2010-12-07 13:55:00,29.28,29.29,29.25,29.26,41500.0,29.28,29.29,29.25,29.26,41500.0
2010-12-07 14:00:00,29.26,29.32,29.26,29.32,46600.0,29.26,29.32,29.26,29.32,46600.0
2010-12-07 14:05:00,29.31,29.33,29.3,29.3,37900.0,29.31,29.33,29.3,29.3,37900.0
2010-12-07 14:10:00,29.3,29.32,29.26,29.26,66900.0,29.3,29.32,29.26,29.26,66900.0
2010-12-07 14:15:00,29.26,29.27,29.25,29.26,46200.0,29.26,29.27,29.25,29.26,46200.0
2010-12-07 14:20:00,29.27,29.28,29.25,29.26,70000.0,29.27,29.28,29.25,29.26,70000.0
2010-12-07 14:25:00,29.27,29.29,29.26,29.28,56000.0,29.27,29.29,29.26,29.28,56000.0
2010-12-07 14:30:00,29.28,29.29,29.25,29.29,79900.0,29.28,29.29,29.25,29.29,79900.0
2010-12-07 14:35:00,29.3,29.31,29.27,29.29,52900.0,29.3,29.31,29.27,29.29,52900.0
2010-12-07 14:40:00,29.28,29.32,29.26,29.27,35000.0,29.28,29.32,29.26,29.27,35000.0
2010-12-07 14:45:00,29.27,29.29,29.25,29.25,37600.0,29.27,29.29,29.25,29.25,37600.0
2010-12-07 14:50:00,29.26,29.27,29.22,29.25,206000.0,29.26,29.27,29.22,29.25,206000.0
2010-12-07 14:55:00,29.25,29.26,29.11,29.15,154200.0,29.25,29.26,29.11,29.15,154200.0
2010-12-07 15:00:00,29.16,29.24,29.15,29.16,216300.0,29.16,29.24,29.15,29.16,216300.0
2010-12-07 15:05:00,29.15,29.23,29.14,29.2,122800.0,29.15,29.23,29.14,29.2,122800.0
2010-12-07 15:10:00,29.2,29.23,29.19,29.2,54900.0,29.2,29.23,29.19,29.2,54900.0
2010-12-07 15:15:00,29.2,29.21,29.15,29.17,110100.0,29.2,29.21,29.15,29.17,110100.0
2010-12-07 15:20:00,29.17,29.18,29.07,29.08,183000.0,29.17,29.18,29.07,29.08,183000.0
2010-12-07 15:25:00,29.08,29.18,29.04,29.16,137100.0,29.08,29.18,29.04,29.16,137100.0
2010-12-07 15:30:00,29.15,29.16,29.08,29.08,71700.0,29.15,29.16,29.08,29.08,71700.0
2010-12-07 15:35:00,29.08,29.1,29.07,29.09,130100.0,29.08,29.1,29.07,29.09,130100.0
2010-12-07 15:40:00,29.08,29.11,28.99,29.0,124500.0,29.08,29.11,28.99,29.0,124500.0
2010-12-07 15:45:00,29.0,29.01,28.89,29.0,536100.0,29.0,29.01,28.89,29.0,536100.0
2010-12-07 15:50:00,29.0,29.02,28.95,28.97,285500.0,29.0,29.02,28.95,28.97,285500.0
2010-12-07 15:55:00,28.98,29.01,28.94,29.01,402800.0,28.98,29.01,28.94,29.01,402800.0
2010-12-08 09:30:00,29.04,29.28,29.0,29.14,177600.0,29.04,29.28,29.0,29.14,177600.0
2010-12-08 09:35:00,29.14,29.23,29.14,29.17,76300.0,29.14,29.23,29.14,29.17,76300.0
2010-12-08 09:40:00,29.17,29.26,29.17,29.22,177000.0,29.17,29.26,29.17,29.22,177000.0
2010-12-08 09:45:00,29.21,29.23,29.17,29.18,65600.0,29.21,29.23,29.17,29.18,65600.0
2010-12-08 09:50:00,29.18,29.22,29.13,29.13,141900.0,29.18,29.22,29.13,29.13,141900.0
2010-12-08 09:55:00,29.13,29.13,29.08,29.12,32800.0,29.13,29.13,29.08,29.12,32800.0
2010-12-08 10:00:00,29.11,29.14,29.04,29.09,46400.0,29.11,29.14,29.04,29.09,46400.0
2010-12-08 10:05:00,29.08,29.12,29.06,29.11,76700.0,29.08,29.12,29.06,29.11,76700.0
2010-12-08 10:10:00,29.1,29.16,29.05,29.14,146000.0,29.1,29.16,29.05,29.14,146000.0
2010-12-08 10:15:00,29.14,29.15,29.08,29.09,124100.0,29.14,29.15,29.08,29.09,124100.0
2010-12-08 10:20:00,29.09,29.1,29.02,29.08,165000.0,29.09,29.1,29.02,29.08,165000.0
2010-12-08 10:25:00,29.08,29.13,29.07,29.12,59700.0,29.08,29.13,29.07,29.12,59700.0
2010-12-08 10:30:00,29.11,29.14,29.08,29.08,76900.0,29.11,29.14,29.08,29.08,76900.0
2010-12-08 10:35:00,29.08,29.1,29.07,29.09,100000.0,29.08,29.1,29.07,29.09,100000.0
2010-12-08 10:40:00,29.09,29.15,29.04,29.15,91800.0,29.09,29.15,29.04,29.15,91800.0
2010-12-08 10:45:00,29.15,29.16,29.14,29.14,36800.0,29.15,29.16,29.14,29.14,36800.0
2010-12-08 10:50:00,29.14,29.15,29.12,29.15,47900.0,29.14,29.15,29.12,29.15,47900.0
2010-12-08 10:55:00,29.15,29.15,29.08,29.09,44000.0,29.15,29.15,29.08,29.09,44000.0
2010-12-08 11:00:00,29.09,29.12,29.06,29.1,57700.0,29.09,29.12,29.06,29.1,57700.0
2010-12-08 11:05:00,29.09,29.14,29.08,29.09,18500.0,29.09,29.14,29.08,29.09,18500.0
2010-12-08 11:10:00,29.08,29.11,29.08,29.09,26300.0,29.08,29.11,29.08,29.09,26300.0
2010-12-08 11:15:00,29.1,29.13,29.08,29.08,36800.0,29.1,29.13,29.08,29.08,36800.0
2010-12-08 11:20:00,29.09,29.12,29.09,29.1,25000.0,29.09,29.12,29.09,29.1,25000.0
2010-12-08 11:25:00,29.09,29.11,29.08,29.11,33200.0,29.09,29.11,29.08,29.11,33200.0
2010-12-08 11:30:00,29.1,29.1,29.08,29.09,68900.0,29.1,29.1,29.08,29.09,68900.0
2010-12-08 11:35:00,29.11,29.13,29.07,29.07,75900.0,29.11,29.13,29.07,29.07,75900.0
2010-12-08 11:40:00,29.07,29.09,29.07,29.08,21800.0,29.07,29.09,29.07,29.08,21800.0
2010-12-08 11:45:00,29.08,29.1,29.08,29.09,55600.0,29.08,29.1,29.08,29.09,55600.0
2010-12-08 11:50:00,29.08,29.11,29.08,29.11,60400.0,29.08,29.11,29.08,29.11,60400.0
2010-12-08 11:55:00,29.1,29.1,29.09,29.09,27500.0,29.1,29.1,29.09,29.09,27500.0
2010-12-08 12:00:00,29.1,29.11,29.09,29.11,21000.0,29.1,29.11,29.09,29.11,21000.0
2010-12-08 12:05:00,29.1,29.15,29.1,29.15,44100.0,29.1,29.15,29.1,29.15,44100.0
2010-12-08 12:10:00,29.14,29.15,29.12,29.15,44200.0,29.14,29.15,29.12,29.15,44200.0
2010-12-08 12:15:00,29.15,29.15,29.12,29.12,26200.0,29.15,29.15,29.12,29.12,26200.0
2010-12-08 12:20:00,29.12,29.13,29.11,29.11,18800.0,29.12,29.13,29.11,29.11,18800.0
2010-12-08 12:25:00,29.11,29.12,29.08,29.12,44900.0,29.11,29.12,29.08,29.12,44900.0
2010-12-08 12:30:00,29.12,29.13,29.09,29.11,48800.0,29.12,29.13,29.09,29.11,48800.0
2010-12-08 12:35:00,29.12,29.12,29.1,29.11,26200.0,29.12,29.12,29.1,29.11,26200.0
2010-12-08 12:40:00,29.11,29.12,29.07,29.09,85500.0,29.11,29.12,29.07,29.09,85500.0
2010-12-08 12:45:00,29.08,29.1,29.08,29.08,31600.0,29.08,29.1,29.08,29.08,31600.0
2010-12-08 12:50:00,29.08,29.1,29.08,29.09,35400.0,29.08,29.1,29.08,29.09,35400.0
2010-12-08 12:55:00,29.09,29.1,29.08,29.1,20100.0,29.09,29.1,29.08,29.1,20100.0
2010-12-08 13:00:00,29.09,29.11,29.08,29.1,39300.0,29.09,29.11,29.08,29.1,39300.0
2010-12-08 13:05:00,29.1,29.13,29.1,29.12,30500.0,29.1,29.13,29.1,29.12,30500.0
2010-12-08 13:10:00,29.12,29.12,29.11,29.11,35600.0,29.12,29.12,29.11,29.11,35600.0
2010-12-08 13:15:00,29.12,29.12,29.09,29.09,39100.0,29.12,29.12,29.09,29.09,39100.0
2010-12-08 13:20:00,29.1,29.11,29.07,29.11,59800.0,29.1,29.11,29.07,29.11,59800.0
2010-12-08 13:25:00,29.11,29.13,29.08,29.11,68400.0,29.11,29.13,29.08,29.11,68400.0
2010-12-08 13:30:00,29.11,29.14,29.09,29.14,24800.0,29.11,29.14,29.09,29.14,24800.0
2010-12-08 13:35:00,29.14,29.15,29.12,29.14,25200.0,29.14,29.15,29.12,29.14,25200.0
2010-12-08 13:40:00,29.14,29.16,29.14,29.14,68200.0,29.14,29.16,29.14,29.14,68200.0
2010-12-08 13:45:00,29.15,29.15,29.13,29.14,28600.0,29.15,29.15,29.13,29.14,28600.0
2010-12-08 13:50:00,29.14,29.14,29.13,29.13,19400.0,29.14,29.14,29.13,29.13,19400.0
2010-12-08 13:55:00,29.13,29.14,29.12,29.13,24100.0,29.13,29.14,29.12,29.13,24100.0
2010-12-08 14:00:00,29.13,29.13,29.08,29.08,33500.0,29.13,29.13,29.08,29.08,33500.0
2010-12-08 14:05:00,29.08,29.12,29.08,29.12,21000.0,29.08,29.12,29.08,29.12,21000.0
2010-12-08 14:10:00,29.12,29.12,29.11,29.12,14900.0,29.12,29.12,29.11,29.12,14900.0
2010-12-08 14:15:00,29.11,29.15,29.11,29.14,33300.0,29.11,29.15,29.11,29.14,33300.0
2010-12-08 14:20:00,29.14,29.15,29.13,29.14,15900.0,29.14,29.15,29.13,29.14,15900.0
2010-12-08 14:25:00,29.14,29.15,29.14,29.15,29200.0,29.14,29.15,29.14,29.15,29200.0
2010-12-08 14:30:00,29.14,29.19,29.14,29.18,49900.0,29.14,29.19,29.14,29.18,49900.0
2010-12-08 14:35:00,29.18,29.23,29.17,29.23,63200.0,29.18,29.23,29.17,29.23,63200.0
2010-12-08 14:40:00,29.23,29.25,29.21,29.23,95900.0,29.23,29.25,29.21,29.23,95900.0
2010-12-08 14:45:00,29.23,29.24,29.2,29.2,62100.0,29.23,29.24,29.2,29.2,62100.0
2010-12-08 14:50:00,29.19,29.22,29.19,29.19,34300.0,29.19,29.22,29.19,29.19,34300.0
2010-12-08 14:55:00,29.19,29.2,29.19,29.2,34200.0,29.19,29.2,29.19,29.2,34200.0
2010-12-08 15:00:00,29.2,29.2,29.17,29.2,55200.0,29.2,29.2,29.17,29.2,55200.0
2010-12-08 15:05:00,29.19,29.2,29.13,29.13,54100.0,29.19,29.2,29.13,29.13,54100.0
2010-12-08 15:10:00,29.14,29.14,29.1,29.14,68300.0,29.14,29.14,29.1,29.14,68300.0
2010-12-08 15:15:00,29.13,29.15,29.12,29.14,63500.0,29.13,29.15,29.12,29.14,63500.0
2010-12-08 15:20:00,29.15,29.15,29.14,29.15,43800.0,29.15,29.15,29.14,29.15,43800.0
2010-12-08 15:25:00,29.15,29.15,29.14,29.14,44800.0,29.15,29.15,29.14,29.14,44800.0
2010-12-08 15:30:00,29.14,29.15,29.14,29.15,60600.0,29.14,29.15,29.14,29.15,60600.0
2010-12-08 15:35:00,29.14,29.15,29.13,29.13,56700.0,29.14,29.15,29.13,29.13,56700.0
2010-12-08 15:40:00,29.13,29.14,29.11,29.13,76000.0,29.13,29.14,29.11,29.13,76000.0
2010-12-08 15:45:00,29.13,29.18,29.12,29.18,84100.0,29.13,29.18,29.12,29.18,84100.0
2010-12-08 15:50:00,29.17,29.22,29.17,29.22,174100.0,29.17,29.22,29.17,29.22,174100.0
2010-12-08 15:55:00,29.22,29.24,29.19,29.21,254200.0,29.22,29.24,29.19,29.21,254200.0
2010-12-09 09:30:00,29.4,29.49,29.4,29.48,109600.0,29.4,29.49,29.4,29.48,109600.0
2010-12-09 09:35:00,29.45,29.46,29.23,29.25,69800.0,29.45,29.46,29.23,29.25,69800.0
2010-12-09 09:40:00,29.25,29.29,29.19,29.23,58600.0,29.25,29.29,29.19,29.23,58600.0
2010-12-09 09:45:00,29.23,29.28,29.2,29.21,36400.0,29.23,29.28,29.2,29.21,36400.0
2010-12-09 09:50:00,29.21,29.28,29.2,29.28,62900.0,29.21,29.28,29.2,29.28,62900.0
2010-12-09 09:55:00,29.28,29.32,29.26,29.26,90200.0,29.28,29.32,29.26,29.26,90200.0
2010-12-09 10:00:00,29.25,29.26,29.22,29.24,47500.0,29.25,29.26,29.22,29.24,47500.0
2010-12-09 10:05:00,29.23,29.27,29.22,29.23,32900.0,29.23,29.27,29.22,29.23,32900.0
2010-12-09 10:10:00,29.23,29.23,29.15,29.18,43500.0,29.23,29.23,29.15,29.18,43500.0
2010-12-09 10:15:00,29.18,29.19,29.11,29.12,55800.0,29.18,29.19,29.11,29.12,55800.0
2010-12-09 10:20:00,29.12,29.13,29.06,29.07,65800.0,29.12,29.13,29.06,29.07,65800.0
2010-12-09 10:25:00,29.06,29.11,29.06,29.1,66300.0,29.06,29.11,29.06,29.1,66300.0
2010-12-09 10:30:00,29.1,29.11,29.07,29.07,160500.0,29.1,29.11,29.07,29.07,160500.0
2010-12-09 10:35:00,29.06,29.06,29.0,29.01,97700.0,29.06,29.06,29.0,29.01,97700.0
2010-12-09 10:40:00,29.01,29.01,28.93,28.94,89700.0,29.01,29.01,28.93,28.94,89700.0
2010-12-09 10:45:00,28.94,28.94,28.86,28.88,85700.0,28.94,28.94,28.86,28.88,85700.0
2010-12-09 10:50:00,28.89,28.9,28.83,28.83,121100.0,28.89,28.9,28.83,28.83,121100.0
2010-12-09 10:55:00,28.83,28.85,28.77,28.82,133900.0,28.83,28.85,28.77,28.82,133900.0
2010-12-09 11:00:00,28.81,28.83,28.78,28.82,75600.0,28.81,28.83,28.78,28.82,75600.0
2010-12-09 11:05:00,28.82,28.84,28.79,28.81,75600.0,28.82,28.84,28.79,28.81,75600.0
2010-12-09 11:10:00,28.81,28.85,28.8,28.81,167900.0,28.81,28.85,28.8,28.81,167900.0
2010-12-09 11:15:00,28.81,28.87,28.81,28.85,45700.0,28.81,28.87,28.81,28.85,45700.0
2010-12-09 11:20:00,28.86,28.86,28.85,28.85,47000.0,28.86,28.86,28.85,28.85,47000.0
2010-12-09 11:25:00,28.85,28.86,28.78,28.78,102000.0,28.85,28.86,28.78,28.78,102000.0
2010-12-09 11:30:00,28.78,28.79,28.71,28.71,88100.0,28.78,28.79,28.71,28.71,88100.0
2010-12-09 11:35:00,28.71,28.72,28.67,28.67,107000.0,28.71,28.72,28.67,28.67,107000.0
2010-12-09 11:40:00,28.67,28.68,28.62,28.65,93000.0,28.67,28.68,28.62,28.65,93000.0
2010-12-09 11:45:00,28.64,28.67,28.61,28.62,266300.0,28.64,28.67,28.61,28.62,266300.0
2010-12-09 11:50:00,28.62,28.63,28.58,28.59,84900.0,28.62,28.63,28.58,28.59,84900.0
2010-12-09 11:55:00,28.58,28.59,28.54,28.54,110300.0,28.58,28.59,28.54,28.54,110300.0
2010-12-09 12:00:00,28.55,28.57,28.48,28.48,191500.0,28.55,28.57,28.48,28.48,191500.0
2010-12-09 12:05:00,28.49,28.54,28.48,28.5,94000.0,28.49,28.54,28.48,28.5,94000.0
2010-12-09 12:10:00,28.5,28.54,28.49,28.52,58500.0,28.5,28.54,28.49,28.52,58500.0
2010-12-09 12:15:00,28.52,28.59,28.51,28.55,166300.0,28.52,28.59,28.51,28.55,166300.0
2010-12-09 12:20:00,28.55,28.7,28.55,28.69,249600.0,28.55,28.7,28.55,28.69,249600.0
2010-12-09 12:25:00,28.69,28.92,28.68,28.91,623600.0,28.69,28.92,28.68,28.91,623600.0
2010-12-09 12:30:00,28.91,28.95,28.89,28.93,269300.0,28.91,28.95,28.89,28.93,269300.0
2010-12-09 12:35:00,28.93,28.98,28.92,28.96,152300.0,28.93,28.98,28.92,28.96,152300.0
2010-12-09 12:40:00,28.97,28.98,28.96,28.96,90900.0,28.97,28.98,28.96,28.96,90900.0
2010-12-09 12:45:00,28.96,29.07,28.95,29.05,250100.0,28.96,29.07,28.95,29.05,250100.0
2010-12-09 12:50:00,29.05,29.09,29.01,29.09,252300.0,29.05,29.09,29.01,29.09,252300.0
2010-12-09 12:55:00,29.08,29.1,29.03,29.05,100500.0,29.08,29.1,29.03,29.05,100500.0
2010-12-09 13:00:00,29.05,29.08,29.02,29.06,141600.0,29.05,29.08,29.02,29.06,141600.0
2010-12-09 13:05:00,29.06,29.11,29.03,29.05,153700.0,29.06,29.11,29.03,29.05,153700.0
2010-12-09 13:10:00,29.05,29.08,29.01,29.01,45700.0,29.05,29.08,29.01,29.01,45700.0
2010-12-09 13:15:00,29.01,29.05,29.01,29.02,31100.0,29.01,29.05,29.01,29.02,31100.0
2010-12-09 13:20:00,29.01,29.03,28.93,28.93,125600.0,29.01,29.03,28.93,28.93,125600.0
2010-12-09 13:25:00,28.93,28.98,28.92,28.98,61300.0,28.93,28.98,28.92,28.98,61300.0
2010-12-09 13:30:00,28.98,28.98,28.87,28.88,150400.0,28.98,28.98,28.87,28.88,150400.0
2010-12-09 13:35:00,28.88,28.91,28.85,28.86,154300.0,28.88,28.91,28.85,28.86,154300.0
2010-12-09 13:40:00,28.86,28.9,28.8,28.82,101000.0,28.86,28.9,28.8,28.82,101000.0
2010-12-09 13:45:00,28.83,28.88,28.82,28.86,39200.0,28.83,28.88,28.82,28.86,39200.0
2010-12-09 13:50:00,28.86,28.88,28.85,28.88,22400.0,28.86,28.88,28.85,28.88,22400.0
2010-12-09 13:55:00,28.87,28.9,28.86,28.9,21400.0,28.87,28.9,28.86,28.9,21400.0
2010-12-09 14:00:00,28.89,28.91,28.89,28.91,16000.0,28.89,28.91,28.89,28.91,16000.0
2010-12-09 14:05:00,28.9,28.91,28.84,28.86,64100.0,28.9,28.91,28.84,28.86,64100.0
2010-12-09 14:10:00,28.86,28.87,28.81,28.82,57700.0,28.86,28.87,28.81,28.82,57700.0
2010-12-09 14:15:00,28.82,28.84,28.78,28.78,101600.0,28.82,28.84,28.78,28.78,101600.0
2010-12-09 14:20:00,28.78,28.85,28.78,28.83,60600.0,28.78,28.85,28.78,28.83,60600.0
2010-12-09 14:25:00,28.83,28.84,28.78,28.79,93500.0,28.83,28.84,28.78,28.79,93500.0
2010-12-09 14:30:00,28.79,28.81,28.77,28.81,69300.0,28.79,28.81,28.77,28.81,69300.0
2010-12-09 14:35:00,28.81,28.82,28.74,28.75,96100.0,28.81,28.82,28.74,28.75,96100.0
2010-12-09 14:40:00,28.75,28.76,28.68,28.69,115900.0,28.75,28.76,28.68,28.69,115900.0
2010-12-09 14:45:00,28.69,28.7,28.63,28.64,151700.0,28.69,28.7,28.63,28.64,151700.0
2010-12-09 14:50:00,28.64,28.65,28.62,28.63,69900.0,28.64,28.65,28.62,28.63,69900.0
2010-12-09 14:55:00,28.63,28.65,28.6,28.61,94200.0,28.63,28.65,28.6,28.61,94200.0
2010-12-09 15:00:00,28.62,28.64,28.61,28.62,80800.0,28.62,28.64,28.61,28.62,80800.0
2010-12-09 15:05:00,28.63,28.63,28.57,28.58,142200.0,28.63,28.63,28.57,28.58,142200.0
2010-12-09 15:10:00,28.58,28.61,28.58,28.59,112300.0,28.58,28.61,28.58,28.59,112300.0
2010-12-09 15:15:00,28.59,28.6,28.59,28.59,148200.0,28.59,28.6,28.59,28.59,148200.0
2010-12-09 15:20:00,28.6,28.6,28.58,28.58,72100.0,28.6,28.6,28.58,28.58,72100.0
2010-12-09 15:25:00,28.58,28.59,28.55,28.57,228000.0,28.58,28.59,28.55,28.57,228000.0
2010-12-09 15:30:00,28.57,28.57,28.55,28.55,104700.0,28.57,28.57,28.55,28.55,104700.0
2010-12-09 15:35:00,28.55,28.6,28.52,28.59,210700.0,28.55,28.6,28.52,28.59,210700.0
2010-12-09 15:40:00,28.59,28.6,28.59,28.59,152000.0,28.59,28.6,28.59,28.59,152000.0
2010-12-09 15:45:00,28.6,28.6,28.58,28.58,164800.0,28.6,28.6,28.58,28.58,164800.0
2010-12-09 15:50:00,28.59,28.59,28.54,28.54,311800.0,28.59,28.59,28.54,28.54,311800.0
2010-12-09 15:55:00,28.54,28.61,28.53,28.61,640600.0,28.54,28.61,28.53,28.61,640600.0
2010-12-10 09:30:00,28.7,28.71,28.5,28.52,159300.0,28.7,28.71,28.5,28.52,159300.0
2010-12-10 09:35:00,28.52,28.52,28.38,28.46,110800.0,28.52,28.52,28.38,28.46,110800.0
2010-12-10 09:40:00,28.46,28.56,28.46,28.51,67800.0,28.46,28.56,28.46,28.51,67800.0
2010-12-10 09:45:00,28.51,28.58,28.5,28.55,63600.0,28.51,28.58,28.5,28.55,63600.0
2010-12-10 09:50:00,28.55,28.69,28.54,28.68,95600.0,28.55,28.69,28.54,28.68,95600.0
2010-12-10 09:55:00,28.68,28.74,28.65,28.74,111400.0,28.68,28.74,28.65,28.74,111400.0
2010-12-10 10:00:00,28.74,28.81,28.72,28.73,125500.0,28.74,28.81,28.72,28.73,125500.0
2010-12-10 10:05:00,28.72,28.78,28.69,28.77,63400.0,28.72,28.78,28.69,28.77,63400.0
2010-12-10 10:10:00,28.77,28.78,28.72,28.76,47900.0,28.77,28.78,28.72,28.76,47900.0
2010-12-10 10:15:00,28.76,28.76,28.72,28.73,30400.0,28.76,28.76,28.72,28.73,30400.0
2010-12-10 10:20:00,28.72,28.76,28.72,28.74,39100.0,28.72,28.76,28.72,28.74,39100.0
2010-12-10 10:25:00,28.74,28.75,28.71,28.71,142700.0,28.74,28.75,28.71,28.71,142700.0
2010-12-10 10:30:00,28.72,28.73,28.63,28.63,51000.0,28.72,28.73,28.63,28.63,51000.0
2010-12-10 10:35:00,28.63,28.65,28.6,28.61,47600.0,28.63,28.65,28.6,28.61,47600.0
2010-12-10 10:40:00,28.61,28.65,28.59,28.63,46000.0,28.61,28.65,28.59,28.63,46000.0
2010-12-10 10:45:00,28.64,28.64,28.58,28.58,39800.0,28.64,28.64,28.58,28.58,39800.0
2010-12-10 10:50:00,28.58,28.59,28.53,28.54,38700.0,28.58,28.59,28.53,28.54,38700.0
2010-12-10 10:55:00,28.53,28.54,28.53,28.54,37100.0,28.53,28.54,28.53,28.54,37100.0
2010-12-10 11:00:00,28.54,28.57,28.53,28.56,18500.0,28.54,28.57,28.53,28.56,18500.0
2010-12-10 11:05:00,28.57,28.62,28.56,28.56,33500.0,28.57,28.62,28.56,28.56,33500.0
2010-12-10 11:10:00,28.57,28.57,28.53,28.54,29900.0,28.57,28.57,28.53,28.54,29900.0
2010-12-10 11:15:00,28.53,28.54,28.5,28.51,49000.0,28.53,28.54,28.5,28.51,49000.0
2010-12-10 11:20:00,28.5,28.51,28.45,28.46,50000.0,28.5,28.51,28.45,28.46,50000.0
2010-12-10 11:25:00,28.45,28.46,28.43,28.44,51000.0,28.45,28.46,28.43,28.44,51000.0
2010-12-10 11:30:00,28.43,28.5,28.43,28.5,58000.0,28.43,28.5,28.43,28.5,58000.0
2010-12-10 11:35:00,28.49,28.49,28.46,28.47,24600.0,28.49,28.49,28.46,28.47,24600.0
2010-12-10 11:40:00,28.46,28.47,28.45,28.46,11800.0,28.46,28.47,28.45,28.46,11800.0
2010-12-10 11:45:00,28.46,28.49,28.45,28.49,25300.0,28.46,28.49,28.45,28.49,25300.0
2010-12-10 11:50:00,28.49,28.5,28.49,28.49,22900.0,28.49,28.5,28.49,28.49,22900.0
2010-12-10 11:55:00,28.5,28.54,28.49,28.54,75600.0,28.5,28.54,28.49,28.54,75600.0
2010-12-10 12:00:00,28.54,28.56,28.52,28.56,46600.0,28.54,28.56,28.52,28.56,46600.0
2010-12-10 12:05:00,28.55,28.57,28.55,28.56,21200.0,28.55,28.57,28.55,28.56,21200.0
2010-12-10 12:10:00,28.57,28.6,28.56,28.6,31000.0,28.57,28.6,28.56,28.6,31000.0
2010-12-10 12:15:00,28.6,28.62,28.59,28.62,21900.0,28.6,28.62,28.59,28.62,21900.0
2010-12-10 12:20:00,28.62,28.62,28.57,28.57,43400.0,28.62,28.62,28.57,28.57,43400.0
2010-12-10 12:25:00,28.57,28.6,28.57,28.59,22100.0,28.57,28.6,28.57,28.59,22100.0
2010-12-10 12:30:00,28.6,28.62,28.59,28.62,26200.0,28.6,28.62,28.59,28.62,26200.0
2010-12-10 12:35:00,28.62,28.62,28.61,28.62,24800.0,28.62,28.62,28.61,28.62,24800.0
2010-12-10 12:40:00,28.62,28.63,28.61,28.62,52600.0,28.62,28.63,28.61,28.62,52600.0
2010-12-10 12:45:00,28.62,28.65,28.62,28.65,46400.0,28.62,28.65,28.62,28.65,46400.0
2010-12-10 12:50:00,28.65,28.66,28.63,28.66,61000.0,28.65,28.66,28.63,28.66,61000.0
2010-12-10 12:55:00,28.65,28.66,28.59,28.6,74300.0,28.65,28.66,28.59,28.6,74300.0
2010-12-10 13:00:00,28.6,28.6,28.58,28.6,35600.0,28.6,28.6,28.58,28.6,35600.0
2010-12-10 13:05:00,28.6,28.61,28.58,28.61,31700.0,28.6,28.61,28.58,28.61,31700.0
2010-12-10 13:10:00,28.6,28.61,28.57,28.58,32300.0,28.6,28.61,28.57,28.58,32300.0
2010-12-10 13:15:00,28.57,28.61,28.57,28.61,41700.0,28.57,28.61,28.57,28.61,41700.0
2010-12-10 13:20:00,28.6,28.66,28.6,28.64,27200.0,28.6,28.66,28.6,28.64,27200.0
2010-12-10 13:25:00,28.65,28.65,28.6,28.6,44300.0,28.65,28.65,28.6,28.6,44300.0
2010-12-10 13:30:00,28.6,28.61,28.57,28.58,34700.0,28.6,28.61,28.57,28.58,34700.0
2010-12-10 13:35:00,28.57,28.58,28.54,28.54,62100.0,28.57,28.58,28.54,28.54,62100.0
2010-12-10 13:40:00,28.54,28.55,28.5,28.51,57600.0,28.54,28.55,28.5,28.51,57600.0
2010-12-10 13:45:00,28.51,28.57,28.5,28.56,110600.0,28.51,28.57,28.5,28.56,110600.0
2010-12-10 13:50:00,28.57,28.59,28.56,28.58,72500.0,28.57,28.59,28.56,28.58,72500.0
2010-12-10 13:55:00,28.58,28.58,28.54,28.54,44800.0,28.58,28.58,28.54,28.54,44800.0
2010-12-10 14:00:00,28.54,28.55,28.52,28.52,63400.0,28.54,28.55,28.52,28.52,63400.0
2010-12-10 14:05:00,28.52,28.53,28.51,28.52,42500.0,28.52,28.53,28.51,28.52,42500.0
2010-12-10 14:10:00,28.52,28.53,28.5,28.5,36200.0,28.52,28.53,28.5,28.5,36200.0
2010-12-10 14:15:00,28.5,28.51,28.45,28.48,114800.0,28.5,28.51,28.45,28.48,114800.0
2010-12-10 14:20:00,28.47,28.51,28.47,28.5,28200.0,28.47,28.51,28.47,28.5,28200.0
2010-12-10 14:25:00,28.5,28.51,28.5,28.5,18800.0,28.5,28.51,28.5,28.5,18800.0
2010-12-10 14:30:00,28.5,28.51,28.48,28.5,37900.0,28.5,28.51,28.48,28.5,37900.0
2010-12-10 14:35:00,28.5,28.52,28.47,28.51,43300.0,28.5,28.52,28.47,28.51,43300.0
2010-12-10 14:40:00,28.52,28.53,28.5,28.5,50200.0,28.52,28.53,28.5,28.5,50200.0
2010-12-10 14:45:00,28.51,28.54,28.5,28.54,35400.0,28.51,28.54,28.5,28.54,35400.0
2010-12-10 14:50:00,28.54,28.54,28.51,28.52,44300.0,28.54,28.54,28.51,28.52,44300.0
2010-12-10 14:55:00,28.52,28.52,28.49,28.49,36100.0,28.52,28.52,28.49,28.49,36100.0
2010-12-10 15:00:00,28.5,28.5,28.49,28.49,38400.0,28.5,28.5,28.49,28.49,38400.0
2010-12-10 15:05:00,28.5,28.5,28.47,28.49,40900.0,28.5,28.5,28.47,28.49,40900.0
2010-12-10 15:10:00,28.49,28.5,28.48,28.5,69500.0,28.49,28.5,28.48,28.5,69500.0
2010-12-10 15:15:00,28.49,28.53,28.48,28.53,52700.0,28.49,28.53,28.48,28.53,52700.0
2010-12-10 15:20:00,28.53,28.55,28.53,28.55,29100.0,28.53,28.55,28.53,28.55,29100.0
2010-12-10 15:25:00,28.54,28.61,28.54,28.61,47000.0,28.54,28.61,28.54,28.61,47000.0
2010-12-10 15:30:00,28.61,28.66,28.59,28.65,116600.0,28.61,28.66,28.59,28.65,116600.0
2010-12-10 15:35:00,28.64,28.66,28.6,28.66,110600.0,28.64,28.66,28.6,28.66,110600.0
2010-12-10 15:40:00,28.66,28.7,28.64,28.7,184200.0,28.66,28.7,28.64,28.7,184200.0
2010-12-10 15:45:00,28.7,28.74,28.69,28.71,351300.0,28.7,28.74,28.69,28.71,351300.0
2010-12-10 15:50:00,28.72,28.74,28.7,28.74,292900.0,28.72,28.74,28.7,28.74,292900.0
2010-12-10 15:55:00,28.74,28.75,28.7,28.71,338300.0,28.74,28.75,28.7,28.71,338300.0
2010-12-13 09:30:00,28.58,28.68,28.56,28.64,175000.0,28.58,28.68,28.56,28.64,175000.0
2010-12-13 09:35:00,28.65,28.69,28.53,28.53,104800.0,28.65,28.69,28.53,28.53,104800.0
2010-12-13 09:40:00,28.52,28.54,28.43,28.49,200400.0,28.52,28.54,28.43,28.49,200400.0
2010-12-13 09:45:00,28.5,28.53,28.48,28.51,74500.0,28.5,28.53,28.48,28.51,74500.0
2010-12-13 09:50:00,28.5,28.54,28.5,28.51,103900.0,28.5,28.54,28.5,28.51,103900.0
2010-12-13 09:55:00,28.5,28.55,28.5,28.53,132400.0,28.5,28.55,28.5,28.53,132400.0
2010-12-13 10:00:00,28.52,28.53,28.46,28.47,114800.0,28.52,28.53,28.46,28.47,114800.0
2010-12-13 10:05:00,28.47,28.48,28.39,28.4,87600.0,28.47,28.48,28.39,28.4,87600.0
2010-12-13 10:10:00,28.41,28.51,28.37,28.49,170800.0,28.41,28.51,28.37,28.49,170800.0
2010-12-13 10:15:00,28.48,28.48,28.42,28.42,47900.0,28.48,28.48,28.42,28.42,47900.0
2010-12-13 10:20:00,28.42,28.44,28.37,28.42,199400.0,28.42,28.44,28.37,28.42,199400.0
2010-12-13 10:25:00,28.42,28.43,28.35,28.35,75400.0,28.42,28.43,28.35,28.35,75400.0
2010-12-13 10:30:00,28.35,28.41,28.35,28.4,120600.0,28.35,28.41,28.35,28.4,120600.0
2010-12-13 10:35:00,28.39,28.42,28.38,28.4,46600.0,28.39,28.42,28.38,28.4,46600.0
2010-12-13 10:40:00,28.4,28.4,28.36,28.38,76300.0,28.4,28.4,28.36,28.38,76300.0
2010-12-13 10:45:00,28.37,28.39,28.33,28.37,101700.0,28.37,28.39,28.33,28.37,101700.0
2010-12-13 10:50:00,28.37,28.4,28.36,28.38,39600.0,28.37,28.4,28.36,28.38,39600.0
2010-12-13 10:55:00,28.38,28.4,28.33,28.36,92900.0,28.38,28.4,28.33,28.36,92900.0
2010-12-13 11:00:00,28.36,28.36,28.31,28.33,70400.0,28.36,28.36,28.31,28.33,70400.0
2010-12-13 11:05:00,28.34,28.34,28.29,28.31,74700.0,28.34,28.34,28.29,28.31,74700.0
2010-12-13 11:10:00,28.31,28.31,28.23,28.24,96600.0,28.31,28.31,28.23,28.24,96600.0
2010-12-13 11:15:00,28.24,28.24,28.18,28.18,148300.0,28.24,28.24,28.18,28.18,148300.0
2010-12-13 11:20:00,28.18,28.23,28.15,28.22,174900.0,28.18,28.23,28.15,28.22,174900.0
2010-12-13 11:25:00,28.22,28.24,28.2,28.21,52000.0,28.22,28.24,28.2,28.21,52000.0
2010-12-13 11:30:00,28.2,28.21,28.15,28.15,471800.0,28.2,28.21,28.15,28.15,471800.0
2010-12-13 11:35:00,28.15,28.25,28.15,28.24,93000.0,28.15,28.25,28.15,28.24,93000.0
2010-12-13 11:40:00,28.24,28.25,28.23,28.25,45400.0,28.24,28.25,28.23,28.25,45400.0
2010-12-13 11:45:00,28.25,28.25,28.23,28.23,54000.0,28.25,28.25,28.23,28.23,54000.0
2010-12-13 11:50:00,28.24,28.25,28.22,28.22,37600.0,28.24,28.25,28.22,28.22,37600.0
2010-12-13 11:55:00,28.22,28.26,28.21,28.25,50700.0,28.22,28.26,28.21,28.25,50700.0
2010-12-13 12:00:00,28.25,28.33,28.25,28.33,88400.0,28.25,28.33,28.25,28.33,88400.0
2010-12-13 12:05:00,28.33,28.34,28.31,28.34,36900.0,28.33,28.34,28.31,28.34,36900.0
2010-12-13 12:10:00,28.33,28.39,28.33,28.38,66400.0,28.33,28.39,28.33,28.38,66400.0
2010-12-13 12:15:00,28.39,28.41,28.38,28.39,49900.0,28.39,28.41,28.38,28.39,49900.0
2010-12-13 12:20:00,28.39,28.42,28.34,28.35,38400.0,28.39,28.42,28.34,28.35,38400.0
2010-12-13 12:25:00,28.36,28.38,28.32,28.33,35600.0,28.36,28.38,28.32,28.33,35600.0
2010-12-13 12:30:00,28.32,28.36,28.32,28.34,29900.0,28.32,28.36,28.32,28.34,29900.0
2010-12-13 12:35:00,28.35,28.36,28.32,28.34,33500.0,28.35,28.36,28.32,28.34,33500.0
2010-12-13 12:40:00,28.33,28.38,28.33,28.38,48800.0,28.33,28.38,28.33,28.38,48800.0
2010-12-13 12:45:00,28.37,28.38,28.33,28.33,50300.0,28.37,28.38,28.33,28.33,50300.0
2010-12-13 12:50:00,28.33,28.33,28.29,28.29,56300.0,28.33,28.33,28.29,28.29,56300.0
2010-12-13 12:55:00,28.29,28.29,28.21,28.24,155600.0,28.29,28.29,28.21,28.24,155600.0
2010-12-13 13:00:00,28.24,28.27,28.24,28.25,44100.0,28.24,28.27,28.24,28.25,44100.0
2010-12-13 13:05:00,28.25,28.25,28.24,28.24,27200.0,28.25,28.25,28.24,28.24,27200.0
2010-12-13 13:10:00,28.25,28.27,28.22,28.27,49100.0,28.25,28.27,28.22,28.27,49100.0
2010-12-13 13:15:00,28.27,28.3,28.2,28.2,103800.0,28.27,28.3,28.2,28.2,103800.0
2010-12-13 13:20:00,28.2,28.25,28.17,28.2,214300.0,28.2,28.25,28.17,28.2,214300.0
2010-12-13 13:25:00,28.19,28.19,28.15,28.16,87200.0,28.19,28.19,28.15,28.16,87200.0
2010-12-13 13:30:00,28.16,28.17,28.14,28.16,131700.0,28.16,28.17,28.14,28.16,131700.0
2010-12-13 13:35:00,28.17,28.17,28.12,28.12,116600.0,28.17,28.17,28.12,28.12,116600.0
2010-12-13 13:40:00,28.12,28.12,28.1,28.12,99000.0,28.12,28.12,28.1,28.12,99000.0
2010-12-13 13:45:00,28.12,28.12,28.1,28.11,58800.0,28.12,28.12,28.1,28.11,58800.0
2010-12-13 13:50:00,28.1,28.12,28.1,28.11,69600.0,28.1,28.12,28.1,28.11,69600.0
2010-12-13 13:55:00,28.12,28.13,28.11,28.12,159000.0,28.12,28.13,28.11,28.12,159000.0
2010-12-13 14:00:00,28.12,28.13,28.12,28.13,51800.0,28.12,28.13,28.12,28.13,51800.0
2010-12-13 14:05:00,28.13,28.15,28.11,28.14,189800.0,28.13,28.15,28.11,28.14,189800.0
2010-12-13 14:10:00,28.13,28.14,28.11,28.12,99700.0,28.13,28.14,28.11,28.12,99700.0
2010-12-13 14:15:00,28.13,28.16,28.13,28.15,25000.0,28.13,28.16,28.13,28.15,25000.0
2010-12-13 14:20:00,28.15,28.15,28.13,28.15,64800.0,28.15,28.15,28.13,28.15,64800.0
2010-12-13 14:25:00,28.15,28.15,28.13,28.13,81800.0,28.15,28.15,28.13,28.13,81800.0
2010-12-13 14:30:00,28.14,28.2,28.13,28.2,62800.0,28.14,28.2,28.13,28.2,62800.0
2010-12-13 14:35:00,28.2,28.21,28.19,28.2,66800.0,28.2,28.21,28.19,28.2,66800.0
2010-12-13 14:40:00,28.19,28.2,28.18,28.19,122300.0,28.19,28.2,28.18,28.19,122300.0
2010-12-13 14:45:00,28.19,28.23,28.19,28.22,53300.0,28.19,28.23,28.19,28.22,53300.0
2010-12-13 14:50:00,28.22,28.23,28.17,28.17,55400.0,28.22,28.23,28.17,28.17,55400.0
2010-12-13 14:55:00,28.17,28.18,28.14,28.15,91700.0,28.17,28.18,28.14,28.15,91700.0
2010-12-13 15:00:00,28.15,28.15,28.12,28.15,112600.0,28.15,28.15,28.12,28.15,112600.0
2010-12-13 15:05:00,28.14,28.15,28.11,28.12,116700.0,28.14,28.15,28.11,28.12,116700.0
2010-12-13 15:10:00,28.11,28.12,28.05,28.09,144100.0,28.11,28.12,28.05,28.09,144100.0
2010-12-13 15:15:00,28.09,28.13,28.09,28.1,94200.0,28.09,28.13,28.09,28.1,94200.0
2010-12-13 15:20:00,28.12,28.12,28.02,28.03,206600.0,28.12,28.12,28.02,28.03,206600.0
2010-12-13 15:25:00,28.03,28.04,28.0,28.01,169000.0,28.03,28.04,28.0,28.01,169000.0
2010-12-13 15:30:00,28.01,28.02,27.96,27.97,234000.0,28.01,28.02,27.96,27.97,234000.0
2010-12-13 15:35:00,27.97,28.0,27.96,27.96,106000.0,27.97,28.0,27.96,27.96,106000.0
2010-12-13 15:40:00,27.96,27.97,27.86,27.86,167200.0,27.96,27.97,27.86,27.86,167200.0
2010-12-13 15:45:00,27.86,27.9,27.83,27.85,239500.0,27.86,27.9,27.83,27.85,239500.0
2010-12-13 15:50:00,27.86,27.91,27.85,27.88,303100.0,27.86,27.91,27.85,27.88,303100.0
2010-12-13 15:55:00,27.88,27.89,27.8,27.81,474200.0,27.88,27.89,27.8,27.81,474200.0
2010-12-14 09:30:00,27.86,27.91,27.79,27.9,161300.0,27.86,27.91,27.79,27.9,161300.0
2010-12-14 09:35:00,27.9,28.04,27.89,28.0,157600.0,27.9,28.04,27.89,28.0,157600.0
2010-12-14 09:40:00,28.0,28.0,27.95,27.95,123800.0,28.0,28.0,27.95,27.95,123800.0
2010-12-14 09:45:00,27.95,27.95,27.8,27.81,185500.0,27.95,27.95,27.8,27.81,185500.0
2010-12-14 09:50:00,27.8,27.91,27.8,27.91,55700.0,27.8,27.91,27.8,27.91,55700.0
2010-12-14 09:55:00,27.91,28.01,27.91,27.99,254400.0,27.91,28.01,27.91,27.99,254400.0
2010-12-14 10:00:00,27.99,27.99,27.9,27.92,125200.0,27.99,27.99,27.9,27.92,125200.0
2010-12-14 10:05:00,27.92,27.97,27.87,27.97,85000.0,27.92,27.97,27.87,27.97,85000.0
2010-12-14 10:10:00,27.97,27.98,27.96,27.98,39100.0,27.97,27.98,27.96,27.98,39100.0
2010-12-14 10:15:00,27.97,28.0,27.96,28.0,95100.0,27.97,28.0,27.96,28.0,95100.0
2010-12-14 10:20:00,28.01,28.06,27.99,28.05,189300.0,28.01,28.06,27.99,28.05,189300.0
2010-12-14 10:25:00,28.05,28.07,28.02,28.05,52600.0,28.05,28.07,28.02,28.05,52600.0
2010-12-14 10:30:00,28.04,28.08,28.04,28.08,50700.0,28.04,28.08,28.04,28.08,50700.0
2010-12-14 10:35:00,28.07,28.14,28.07,28.11,143200.0,28.07,28.14,28.07,28.11,143200.0
2010-12-14 10:40:00,28.12,28.13,28.06,28.08,72500.0,28.12,28.13,28.06,28.08,72500.0
2010-12-14 10:45:00,28.08,28.11,28.06,28.07,128200.0,28.08,28.11,28.06,28.07,128200.0
2010-12-14 10:50:00,28.07,28.07,28.03,28.05,129700.0,28.07,28.07,28.03,28.05,129700.0
2010-12-14 10:55:00,28.05,28.05,27.94,27.94,66300.0,28.05,28.05,27.94,27.94,66300.0
2010-12-14 11:00:00,27.94,27.96,27.87,27.89,126100.0,27.94,27.96,27.87,27.89,126100.0
2010-12-14 11:05:00,27.88,27.89,27.83,27.83,52300.0,27.88,27.89,27.83,27.83,52300.0
2010-12-14 11:10:00,27.83,27.84,27.8,27.8,60700.0,27.83,27.84,27.8,27.8,60700.0
2010-12-14 11:15:00,27.8,27.81,27.76,27.81,145300.0,27.8,27.81,27.76,27.81,145300.0
2010-12-14 11:20:00,27.81,27.82,27.76,27.78,72500.0,27.81,27.82,27.76,27.78,72500.0
2010-12-14 11:25:00,27.77,27.77,27.73,27.76,81900.0,27.77,27.77,27.73,27.76,81900.0
2010-12-14 11:30:00,27.77,27.77,27.74,27.76,41500.0,27.77,27.77,27.74,27.76,41500.0
2010-12-14 11:35:00,27.76,27.76,27.73,27.74,74200.0,27.76,27.76,27.73,27.74,74200.0
2010-12-14 11:40:00,27.75,27.75,27.72,27.73,69000.0,27.75,27.75,27.72,27.73,69000.0
2010-12-14 11:45:00,27.73,27.75,27.72,27.75,74000.0,27.73,27.75,27.72,27.75,74000.0
2010-12-14 11:50:00,27.75,27.75,27.72,27.73,56500.0,27.75,27.75,27.72,27.73,56500.0
2010-12-14 11:55:00,27.73,27.75,27.71,27.74,59000.0,27.73,27.75,27.71,27.74,59000.0
2010-12-14 12:00:00,27.74,27.75,27.72,27.74,54600.0,27.74,27.75,27.72,27.74,54600.0
2010-12-14 12:05:00,27.73,27.75,27.73,27.73,58700.0,27.73,27.75,27.73,27.73,58700.0
2010-12-14 12:10:00,27.73,27.74,27.67,27.68,84000.0,27.73,27.74,27.67,27.68,84000.0
2010-12-14 12:15:00,27.67,27.71,27.67,27.7,42900.0,27.67,27.71,27.67,27.7,42900.0
2010-12-14 12:20:00,27.7,27.75,27.69,27.75,47700.0,27.7,27.75,27.69,27.75,47700.0
2010-12-14 12:25:00,27.75,27.76,27.74,27.74,37200.0,27.75,27.76,27.74,27.74,37200.0
2010-12-14 12:30:00,27.74,27.75,27.73,27.75,48200.0,27.74,27.75,27.73,27.75,48200.0
2010-12-14 12:35:00,27.74,27.78,27.73,27.77,47100.0,27.74,27.78,27.73,27.77,47100.0
2010-12-14 12:40:00,27.77,27.8,27.77,27.79,34500.0,27.77,27.8,27.77,27.79,34500.0
2010-12-14 12:45:00,27.79,27.8,27.77,27.79,40400.0,27.79,27.8,27.77,27.79,40400.0
2010-12-14 12:50:00,27.8,27.86,27.8,27.85,44700.0,27.8,27.86,27.8,27.85,44700.0
2010-12-14 12:55:00,27.85,27.87,27.85,27.86,15700.0,27.85,27.87,27.85,27.86,15700.0
2010-12-14 13:00:00,27.87,27.89,27.86,27.89,25300.0,27.87,27.89,27.86,27.89,25300.0
2010-12-14 13:05:00,27.89,27.89,27.88,27.89,6900.0,27.89,27.89,27.88,27.89,6900.0
2010-12-14 13:10:00,27.89,27.89,27.87,27.88,19900.0,27.89,27.89,27.87,27.88,19900.0
2010-12-14 13:15:00,27.88,27.89,27.88,27.88,43500.0,27.88,27.89,27.88,27.88,43500.0
2010-12-14 13:20:00,27.88,27.9,27.87,27.89,27300.0,27.88,27.9,27.87,27.89,27300.0
2010-12-14 13:25:00,27.9,27.9,27.87,27.88,33600.0,27.9,27.9,27.87,27.88,33600.0
2010-12-14 13:30:00,27.87,27.89,27.86,27.88,24300.0,27.87,27.89,27.86,27.88,24300.0
2010-12-14 13:35:00,27.89,27.9,27.88,27.9,15300.0,27.89,27.9,27.88,27.9,15300.0
2010-12-14 13:40:00,27.89,27.9,27.88,27.88,25400.0,27.89,27.9,27.88,27.88,25400.0
2010-12-14 13:45:00,27.88,27.91,27.88,27.89,41300.0,27.88,27.91,27.88,27.89,41300.0
2010-12-14 13:50:00,27.89,27.9,27.87,27.87,23500.0,27.89,27.9,27.87,27.87,23500.0
2010-12-14 13:55:00,27.88,27.89,27.84,27.86,56600.0,27.88,27.89,27.84,27.86,56600.0
2010-12-14 14:00:00,27.86,27.89,27.86,27.88,27500.0,27.86,27.89,27.86,27.88,27500.0
2010-12-14 14:05:00,27.89,27.93,27.87,27.93,32300.0,27.89,27.93,27.87,27.93,32300.0
2010-12-14 14:10:00,27.92,27.96,27.92,27.93,37200.0,27.92,27.96,27.92,27.93,37200.0
2010-12-14 14:15:00,27.93,27.99,27.92,27.98,41700.0,27.93,27.99,27.92,27.98,41700.0
2010-12-14 14:20:00,27.98,27.98,27.94,27.95,32300.0,27.98,27.98,27.94,27.95,32300.0
2010-12-14 14:25:00,27.95,27.96,27.92,27.95,32100.0,27.95,27.96,27.92,27.95,32100.0
2010-12-14 14:30:00,27.94,27.98,27.93,27.96,45000.0,27.94,27.98,27.93,27.96,45000.0
2010-12-14 14:35:00,27.96,27.99,27.95,27.96,32000.0,27.96,27.99,27.95,27.96,32000.0
2010-12-14 14:40:00,27.95,27.96,27.91,27.91,42900.0,27.95,27.96,27.91,27.91,42900.0
2010-12-14 14:45:00,27.91,27.97,27.9,27.96,39800.0,27.91,27.97,27.9,27.96,39800.0
2010-12-14 14:50:00,27.96,27.99,27.95,27.99,20900.0,27.96,27.99,27.95,27.99,20900.0
2010-12-14 14:55:00,27.98,28.02,27.96,28.0,44200.0,27.98,28.02,27.96,28.0,44200.0
2010-12-14 15:00:00,28.0,28.04,27.98,28.02,69300.0,28.0,28.04,27.98,28.02,69300.0
2010-12-14 15:05:00,28.02,28.05,28.02,28.05,50800.0,28.02,28.05,28.02,28.05,50800.0
2010-12-14 15:10:00,28.05,28.08,28.04,28.07,125100.0,28.05,28.08,28.04,28.07,125100.0
2010-12-14 15:15:00,28.07,28.1,28.06,28.07,136500.0,28.07,28.1,28.06,28.07,136500.0
2010-12-14 15:20:00,28.06,28.08,28.01,28.08,183700.0,28.06,28.08,28.01,28.08,183700.0
2010-12-14 15:25:00,28.07,28.1,28.06,28.09,78400.0,28.07,28.1,28.06,28.09,78400.0
2010-12-14 15:30:00,28.1,28.11,28.08,28.09,87600.0,28.1,28.11,28.08,28.09,87600.0
2010-12-14 15:35:00,28.09,28.1,28.05,28.05,73200.0,28.09,28.1,28.05,28.05,73200.0
2010-12-14 15:40:00,28.05,28.05,28.02,28.04,150400.0,28.05,28.05,28.02,28.04,150400.0
2010-12-14 15:45:00,28.03,28.11,28.03,28.1,132000.0,28.03,28.11,28.03,28.1,132000.0
2010-12-14 15:50:00,28.1,28.13,28.09,28.1,166600.0,28.1,28.13,28.09,28.1,166600.0
2010-12-14 15:55:00,28.1,28.18,28.09,28.15,391700.0,28.1,28.18,28.09,28.15,391700.0
2010-12-15 09:30:00,28.06,28.16,28.04,28.16,85500.0,28.06,28.16,28.04,28.16,85500.0
2010-12-15 09:35:00,28.17,28.22,28.15,28.19,57100.0,28.17,28.22,28.15,28.19,57100.0
2010-12-15 09:40:00,28.2,28.26,28.2,28.26,57500.0,28.2,28.26,28.2,28.26,57500.0
2010-12-15 09:45:00,28.26,28.3,28.24,28.27,60900.0,28.26,28.3,28.24,28.27,60900.0
2010-12-15 09:50:00,28.26,28.29,28.23,28.24,58500.0,28.26,28.29,28.23,28.24,58500.0
2010-12-15 09:55:00,28.24,28.29,28.23,28.26,59600.0,28.24,28.29,28.23,28.26,59600.0
2010-12-15 10:00:00,28.25,28.29,28.23,28.29,62400.0,28.25,28.29,28.23,28.29,62400.0
2010-12-15 10:05:00,28.29,28.32,28.25,28.26,129400.0,28.29,28.32,28.25,28.26,129400.0
2010-12-15 10:10:00,28.26,28.34,28.26,28.3,71800.0,28.26,28.34,28.26,28.3,71800.0
2010-12-15 10:15:00,28.29,28.31,28.28,28.28,30900.0,28.29,28.31,28.28,28.28,30900.0
2010-12-15 10:20:00,28.28,28.31,28.22,28.24,96400.0,28.28,28.31,28.22,28.24,96400.0
2010-12-15 10:25:00,28.24,28.25,28.21,28.24,34500.0,28.24,28.25,28.21,28.24,34500.0
2010-12-15 10:30:00,28.24,28.29,28.24,28.28,27900.0,28.24,28.29,28.24,28.28,27900.0
2010-12-15 10:35:00,28.28,28.35,28.28,28.34,42900.0,28.28,28.35,28.28,28.34,42900.0
2010-12-15 10:40:00,28.34,28.34,28.31,28.33,52100.0,28.34,28.34,28.31,28.33,52100.0
2010-12-15 10:45:00,28.34,28.34,28.32,28.33,76200.0,28.34,28.34,28.32,28.33,76200.0
2010-12-15 10:50:00,28.33,28.35,28.31,28.32,39600.0,28.33,28.35,28.31,28.32,39600.0
2010-12-15 10:55:00,28.31,28.38,28.31,28.35,79000.0,28.31,28.38,28.31,28.35,79000.0
2010-12-15 11:00:00,28.35,28.38,28.33,28.36,66300.0,28.35,28.38,28.33,28.36,66300.0
2010-12-15 11:05:00,28.36,28.41,28.34,28.4,98200.0,28.36,28.41,28.34,28.4,98200.0
2010-12-15 11:10:00,28.4,28.43,28.36,28.36,33600.0,28.4,28.43,28.36,28.36,33600.0
2010-12-15 11:15:00,28.37,28.37,28.29,28.3,36300.0,28.37,28.37,28.29,28.3,36300.0
2010-12-15 11:20:00,28.29,28.35,28.29,28.34,33600.0,28.29,28.35,28.29,28.34,33600.0
2010-12-15 11:25:00,28.34,28.36,28.32,28.36,28100.0,28.34,28.36,28.32,28.36,28100.0
2010-12-15 11:30:00,28.36,28.36,28.33,28.36,23100.0,28.36,28.36,28.33,28.36,23100.0
2010-12-15 11:35:00,28.36,28.38,28.32,28.33,32400.0,28.36,28.38,28.32,28.33,32400.0
2010-12-15 11:40:00,28.33,28.33,28.24,28.25,41300.0,28.33,28.33,28.24,28.25,41300.0
2010-12-15 11:45:00,28.25,28.28,28.23,28.25,55800.0,28.25,28.28,28.23,28.25,55800.0
2010-12-15 11:50:00,28.25,28.26,28.24,28.25,68600.0,28.25,28.26,28.24,28.25,68600.0
2010-12-15 11:55:00,28.25,28.25,28.21,28.22,40600.0,28.25,28.25,28.21,28.22,40600.0
2010-12-15 12:00:00,28.22,28.22,28.2,28.21,39700.0,28.22,28.22,28.2,28.21,39700.0
2010-12-15 12:05:00,28.21,28.25,28.21,28.23,17300.0,28.21,28.25,28.21,28.23,17300.0
2010-12-15 12:10:00,28.24,28.24,28.21,28.21,26400.0,28.24,28.24,28.21,28.21,26400.0
2010-12-15 12:15:00,28.22,28.23,28.18,28.19,61400.0,28.22,28.23,28.18,28.19,61400.0
2010-12-15 12:20:00,28.19,28.2,28.14,28.15,32300.0,28.19,28.2,28.14,28.15,32300.0
2010-12-15 12:25:00,28.15,28.17,28.14,28.15,45700.0,28.15,28.17,28.14,28.15,45700.0
2010-12-15 12:30:00,28.15,28.15,28.14,28.15,22300.0,28.15,28.15,28.14,28.15,22300.0
2010-12-15 12:35:00,28.15,28.15,28.13,28.14,33600.0,28.15,28.15,28.13,28.14,33600.0
2010-12-15 12:40:00,28.14,28.15,28.1,28.12,31900.0,28.14,28.15,28.1,28.12,31900.0
2010-12-15 12:45:00,28.11,28.12,28.07,28.08,29300.0,28.11,28.12,28.07,28.08,29300.0
2010-12-15 12:50:00,28.08,28.08,28.01,28.01,41500.0,28.08,28.08,28.01,28.01,41500.0
2010-12-15 12:55:00,28.01,28.05,28.01,28.04,21300.0,28.01,28.05,28.01,28.04,21300.0
2010-12-15 13:00:00,28.03,28.03,27.99,28.01,35100.0,28.03,28.03,27.99,28.01,35100.0
2010-12-15 13:05:00,28.02,28.08,28.01,28.08,31000.0,28.02,28.08,28.01,28.08,31000.0
2010-12-15 13:10:00,28.07,28.1,28.07,28.09,23400.0,28.07,28.1,28.07,28.09,23400.0
2010-12-15 13:15:00,28.08,28.1,28.08,28.08,25300.0,28.08,28.1,28.08,28.08,25300.0
2010-12-15 13:20:00,28.08,28.09,28.06,28.06,26700.0,28.08,28.09,28.06,28.06,26700.0
2010-12-15 13:25:00,28.06,28.06,28.02,28.02,49300.0,28.06,28.06,28.02,28.02,49300.0
2010-12-15 13:30:00,28.03,28.09,28.03,28.08,39900.0,28.03,28.09,28.03,28.08,39900.0
2010-12-15 13:35:00,28.09,28.09,28.03,28.05,34400.0,28.09,28.09,28.03,28.05,34400.0
2010-12-15 13:40:00,28.05,28.08,28.05,28.06,16100.0,28.05,28.08,28.05,28.06,16100.0
2010-12-15 13:45:00,28.06,28.07,28.05,28.07,16600.0,28.06,28.07,28.05,28.07,16600.0
2010-12-15 13:50:00,28.06,28.07,28.04,28.04,51100.0,28.06,28.07,28.04,28.04,51100.0
2010-12-15 13:55:00,28.05,28.05,28.04,28.04,62100.0,28.05,28.05,28.04,28.04,62100.0
2010-12-15 14:00:00,28.05,28.05,28.04,28.05,7500.0,28.05,28.05,28.04,28.05,7500.0
2010-12-15 14:05:00,28.05,28.05,28.02,28.02,31200.0,28.05,28.05,28.02,28.02,31200.0
2010-12-15 14:10:00,28.03,28.05,28.03,28.05,32900.0,28.03,28.05,28.03,28.05,32900.0
2010-12-15 14:15:00,28.04,28.05,28.04,28.04,32900.0,28.04,28.05,28.04,28.04,32900.0
2010-12-15 14:20:00,28.05,28.05,28.03,28.03,35500.0,28.05,28.05,28.03,28.03,35500.0
2010-12-15 14:25:00,28.03,28.03,27.98,27.98,56700.0,28.03,28.03,27.98,27.98,56700.0
2010-12-15 14:30:00,27.98,27.98,27.88,27.9,140200.0,27.98,27.98,27.88,27.9,140200.0
2010-12-15 14:35:00,27.89,27.9,27.85,27.86,86700.0,27.89,27.9,27.85,27.86,86700.0
2010-12-15 14:40:00,27.87,27.87,27.8,27.8,77900.0,27.87,27.87,27.8,27.8,77900.0
2010-12-15 14:45:00,27.81,27.84,27.79,27.79,100200.0,27.81,27.84,27.79,27.79,100200.0
2010-12-15 14:50:00,27.8,27.82,27.78,27.78,49300.0,27.8,27.82,27.78,27.78,49300.0
2010-12-15 14:55:00,27.78,27.79,27.74,27.75,138400.0,27.78,27.79,27.74,27.75,138400.0
2010-12-15 15:00:00,27.75,27.87,27.75,27.86,81300.0,27.75,27.87,27.75,27.86,81300.0
2010-12-15 15:05:00,27.87,27.9,27.86,27.9,89100.0,27.87,27.9,27.86,27.9,89100.0
2010-12-15 15:10:00,27.9,27.9,27.89,27.9,137200.0,27.9,27.9,27.89,27.9,137200.0
2010-12-15 15:15:00,27.9,27.9,27.89,27.89,56200.0,27.9,27.9,27.89,27.89,56200.0
2010-12-15 15:20:00,27.89,27.96,27.88,27.96,42000.0,27.89,27.96,27.88,27.96,42000.0
2010-12-15 15:25:00,27.96,27.98,27.95,27.96,86600.0,27.96,27.98,27.95,27.96,86600.0
2010-12-15 15:30:00,27.95,27.97,27.94,27.97,46200.0,27.95,27.97,27.94,27.97,46200.0
2010-12-15 15:35:00,27.97,27.98,27.96,27.97,141900.0,27.97,27.98,27.96,27.97,141900.0
2010-12-15 15:40:00,27.96,27.97,27.93,27.94,172800.0,27.96,27.97,27.93,27.94,172800.0
2010-12-15 15:45:00,27.93,27.93,27.81,27.85,390400.0,27.93,27.93,27.81,27.85,390400.0
2010-12-15 15:50:00,27.84,27.84,27.69,27.76,449200.0,27.84,27.84,27.69,27.76,449200.0
2010-12-15 15:55:00,27.77,27.79,27.68,27.72,476100.0,27.77,27.79,27.68,27.72,476100.0
2010-12-16 09:30:00,27.8,27.82,27.51,27.6,273600.0,27.8,27.82,27.51,27.6,273600.0
2010-12-16 09:35:00,27.61,28.04,27.61,27.97,723400.0,27.61,28.04,27.61,27.97,723400.0
2010-12-16 09:40:00,27.97,28.05,27.87,27.97,273200.0,27.97,28.05,27.87,27.97,273200.0
2010-12-16 09:45:00,27.97,28.09,27.95,28.09,160400.0,27.97,28.09,27.95,28.09,160400.0
2010-12-16 09:50:00,28.08,28.09,27.95,27.95,128500.0,28.08,28.09,27.95,27.95,128500.0
2010-12-16 09:55:00,27.95,28.08,27.87,28.0,155600.0,27.95,28.08,27.87,28.0,155600.0
2010-12-16 10:00:00,28.0,28.12,27.99,28.12,121100.0,28.0,28.12,27.99,28.12,121100.0
2010-12-16 10:05:00,28.12,28.2,28.08,28.16,109700.0,28.12,28.2,28.08,28.16,109700.0
2010-12-16 10:10:00,28.16,28.18,28.1,28.18,59200.0,28.16,28.18,28.1,28.18,59200.0
2010-12-16 10:15:00,28.18,28.26,28.16,28.24,129700.0,28.18,28.26,28.16,28.24,129700.0
2010-12-16 10:20:00,28.23,28.31,28.23,28.27,74700.0,28.23,28.31,28.23,28.27,74700.0
2010-12-16 10:25:00,28.28,28.31,28.27,28.3,71800.0,28.28,28.31,28.27,28.3,71800.0
2010-12-16 10:30:00,28.28,28.34,28.27,28.31,89000.0,28.28,28.34,28.27,28.31,89000.0
2010-12-16 10:35:00,28.32,28.38,28.28,28.38,118000.0,28.32,28.38,28.28,28.38,118000.0
2010-12-16 10:40:00,28.38,28.39,28.34,28.37,59800.0,28.38,28.39,28.34,28.37,59800.0
2010-12-16 10:45:00,28.37,28.42,28.34,28.4,85600.0,28.37,28.42,28.34,28.4,85600.0
2010-12-16 10:50:00,28.39,28.4,28.31,28.32,55000.0,28.39,28.4,28.31,28.32,55000.0
2010-12-16 10:55:00,28.32,28.33,28.28,28.31,54000.0,28.32,28.33,28.28,28.31,54000.0
2010-12-16 11:00:00,28.3,28.31,28.2,28.2,106800.0,28.3,28.31,28.2,28.2,106800.0
2010-12-16 11:05:00,28.21,28.21,28.18,28.19,29300.0,28.21,28.21,28.18,28.19,29300.0
2010-12-16 11:10:00,28.18,28.3,28.18,28.22,166100.0,28.18,28.3,28.18,28.22,166100.0
2010-12-16 11:15:00,28.22,28.29,28.22,28.27,66800.0,28.22,28.29,28.22,28.27,66800.0
2010-12-16 11:20:00,28.28,28.31,28.27,28.29,54600.0,28.28,28.31,28.27,28.29,54600.0
2010-12-16 11:25:00,28.3,28.32,28.25,28.3,104000.0,28.3,28.32,28.25,28.3,104000.0
2010-12-16 11:30:00,28.3,28.3,28.26,28.28,27900.0,28.3,28.3,28.26,28.28,27900.0
2010-12-16 11:35:00,28.29,28.34,28.28,28.33,37300.0,28.29,28.34,28.28,28.33,37300.0
2010-12-16 11:40:00,28.33,28.37,28.33,28.36,50200.0,28.33,28.37,28.33,28.36,50200.0
2010-12-16 11:45:00,28.37,28.37,28.3,28.33,29500.0,28.37,28.37,28.3,28.33,29500.0
2010-12-16 11:50:00,28.32,28.35,28.3,28.34,29700.0,28.32,28.35,28.3,28.34,29700.0
2010-12-16 11:55:00,28.34,28.39,28.32,28.35,73700.0,28.34,28.39,28.32,28.35,73700.0
2010-12-16 12:00:00,28.35,28.36,28.31,28.32,27400.0,28.35,28.36,28.31,28.32,27400.0
2010-12-16 12:05:00,28.32,28.33,28.3,28.31,25200.0,28.32,28.33,28.3,28.31,25200.0
2010-12-16 12:10:00,28.3,28.31,28.27,28.28,32000.0,28.3,28.31,28.27,28.28,32000.0
2010-12-16 12:15:00,28.29,28.29,28.27,28.28,28700.0,28.29,28.29,28.27,28.28,28700.0
2010-12-16 12:20:00,28.28,28.3,28.25,28.26,61400.0,28.28,28.3,28.25,28.26,61400.0
2010-12-16 12:25:00,28.26,28.29,28.25,28.27,36800.0,28.26,28.29,28.25,28.27,36800.0
2010-12-16 12:30:00,28.27,28.35,28.27,28.35,33100.0,28.27,28.35,28.27,28.35,33100.0
2010-12-16 12:35:00,28.35,28.36,28.3,28.31,30100.0,28.35,28.36,28.3,28.31,30100.0
2010-12-16 12:40:00,28.3,28.35,28.3,28.35,24600.0,28.3,28.35,28.3,28.35,24600.0
2010-12-16 12:45:00,28.36,28.38,28.35,28.38,43700.0,28.36,28.38,28.35,28.38,43700.0
2010-12-16 12:50:00,28.38,28.43,28.37,28.42,76900.0,28.38,28.43,28.37,28.42,76900.0
2010-12-16 12:55:00,28.42,28.43,28.4,28.41,34200.0,28.42,28.43,28.4,28.41,34200.0
2010-12-16 13:00:00,28.41,28.43,28.4,28.42,41100.0,28.41,28.43,28.4,28.42,41100.0
2010-12-16 13:05:00,28.42,28.43,28.4,28.4,21900.0,28.42,28.43,28.4,28.4,21900.0
2010-12-16 13:10:00,28.4,28.41,28.4,28.4,12500.0,28.4,28.41,28.4,28.4,12500.0
2010-12-16 13:15:00,28.4,28.41,28.4,28.4,13900.0,28.4,28.41,28.4,28.4,13900.0
2010-12-16 13:20:00,28.41,28.41,28.4,28.4,17800.0,28.41,28.41,28.4,28.4,17800.0
2010-12-16 13:25:00,28.41,28.43,28.4,28.42,31100.0,28.41,28.43,28.4,28.42,31100.0
2010-12-16 13:30:00,28.42,28.43,28.41,28.43,53500.0,28.42,28.43,28.41,28.43,53500.0
2010-12-16 13:35:00,28.43,28.47,28.42,28.47,45400.0,28.43,28.47,28.42,28.47,45400.0
2010-12-16 13:40:00,28.47,28.47,28.4,28.4,38900.0,28.47,28.47,28.4,28.4,38900.0
2010-12-16 13:45:00,28.41,28.41,28.37,28.39,59700.0,28.41,28.41,28.37,28.39,59700.0
2010-12-16 13:50:00,28.39,28.4,28.37,28.39,26900.0,28.39,28.4,28.37,28.39,26900.0
2010-12-16 13:55:00,28.39,28.41,28.33,28.33,34900.0,28.39,28.41,28.33,28.33,34900.0
2010-12-16 14:00:00,28.33,28.36,28.33,28.33,49500.0,28.33,28.36,28.33,28.33,49500.0
2010-12-16 14:05:00,28.34,28.35,28.33,28.34,36800.0,28.34,28.35,28.33,28.34,36800.0
2010-12-16 14:10:00,28.34,28.35,28.34,28.34,14600.0,28.34,28.35,28.34,28.34,14600.0
2010-12-16 14:15:00,28.35,28.35,28.34,28.34,18400.0,28.35,28.35,28.34,28.34,18400.0
2010-12-16 14:20:00,28.34,28.35,28.28,28.3,60300.0,28.34,28.35,28.28,28.3,60300.0
2010-12-16 14:25:00,28.29,28.31,28.29,28.3,28000.0,28.29,28.31,28.29,28.3,28000.0
2010-12-16 14:30:00,28.31,28.31,28.27,28.27,40700.0,28.31,28.31,28.27,28.27,40700.0
2010-12-16 14:35:00,28.27,28.3,28.26,28.3,24300.0,28.27,28.3,28.26,28.3,24300.0
2010-12-16 14:40:00,28.29,28.31,28.29,28.31,18000.0,28.29,28.31,28.29,28.31,18000.0
2010-12-16 14:45:00,28.31,28.34,28.3,28.34,29800.0,28.31,28.34,28.3,28.34,29800.0
2010-12-16 14:50:00,28.34,28.34,28.32,28.33,62900.0,28.34,28.34,28.32,28.33,62900.0
2010-12-16 14:55:00,28.32,28.33,28.29,28.3,58800.0,28.32,28.33,28.29,28.3,58800.0
2010-12-16 15:00:00,28.3,28.34,28.3,28.34,27600.0,28.3,28.34,28.3,28.34,27600.0
2010-12-16 15:05:00,28.33,28.43,28.33,28.42,66900.0,28.33,28.43,28.33,28.42,66900.0
2010-12-16 15:10:00,28.42,28.43,28.39,28.4,36500.0,28.42,28.43,28.39,28.4,36500.0
2010-12-16 15:15:00,28.39,28.41,28.37,28.37,46900.0,28.39,28.41,28.37,28.37,46900.0
2010-12-16 15:20:00,28.36,28.4,28.34,28.34,54500.0,28.36,28.4,28.34,28.34,54500.0
2010-12-16 15:25:00,28.35,28.47,28.34,28.46,122500.0,28.35,28.47,28.34,28.46,122500.0
2010-12-16 15:30:00,28.46,28.49,28.46,28.48,180600.0,28.46,28.49,28.46,28.48,180600.0
2010-12-16 15:35:00,28.48,28.51,28.48,28.5,77400.0,28.48,28.51,28.48,28.5,77400.0
2010-12-16 15:40:00,28.5,28.51,28.5,28.5,109600.0,28.5,28.51,28.5,28.5,109600.0
2010-12-16 15:45:00,28.5,28.51,28.46,28.47,189000.0,28.5,28.51,28.46,28.47,189000.0
2010-12-16 15:50:00,28.46,28.49,28.46,28.48,103900.0,28.46,28.49,28.46,28.48,103900.0
2010-12-16 15:55:00,28.49,28.52,28.48,28.51,271300.0,28.49,28.52,28.48,28.51,271300.0
2010-12-17 09:30:00,28.57,28.62,28.39,28.41,1704200.0,28.57,28.62,28.39,28.41,1704200.0
2010-12-17 09:35:00,28.4,28.57,28.38,28.56,87100.0,28.4,28.57,28.38,28.56,87100.0
2010-12-17 09:40:00,28.57,28.68,28.54,28.55,92400.0,28.57,28.68,28.54,28.55,92400.0
2010-12-17 09:45:00,28.53,28.54,28.5,28.54,49900.0,28.53,28.54,28.5,28.54,49900.0
2010-12-17 09:50:00,28.55,28.57,28.49,28.51,54500.0,28.55,28.57,28.49,28.51,54500.0
2010-12-17 09:55:00,28.5,28.51,28.42,28.44,46000.0,28.5,28.51,28.42,28.44,46000.0
2010-12-17 10:00:00,28.44,28.44,28.38,28.42,40000.0,28.44,28.44,28.38,28.42,40000.0
2010-12-17 10:05:00,28.41,28.46,28.4,28.42,53500.0,28.41,28.46,28.4,28.42,53500.0
2010-12-17 10:10:00,28.42,28.43,28.39,28.41,35100.0,28.42,28.43,28.39,28.41,35100.0
2010-12-17 10:15:00,28.41,28.44,28.4,28.43,34900.0,28.41,28.44,28.4,28.43,34900.0
2010-12-17 10:20:00,28.44,28.5,28.44,28.5,45300.0,28.44,28.5,28.44,28.5,45300.0
2010-12-17 10:25:00,28.49,28.55,28.48,28.53,44600.0,28.49,28.55,28.48,28.53,44600.0
2010-12-17 10:30:00,28.53,28.58,28.53,28.58,32800.0,28.53,28.58,28.53,28.58,32800.0
2010-12-17 10:35:00,28.58,28.59,28.53,28.55,85700.0,28.58,28.59,28.53,28.55,85700.0
2010-12-17 10:40:00,28.55,28.56,28.48,28.5,58800.0,28.55,28.56,28.48,28.5,58800.0
2010-12-17 10:45:00,28.5,28.51,28.45,28.51,29400.0,28.5,28.51,28.45,28.51,29400.0
2010-12-17 10:50:00,28.5,28.51,28.45,28.46,36000.0,28.5,28.51,28.45,28.46,36000.0
2010-12-17 10:55:00,28.46,28.48,28.45,28.47,34700.0,28.46,28.48,28.45,28.47,34700.0
2010-12-17 11:00:00,28.47,28.47,28.41,28.42,32900.0,28.47,28.47,28.41,28.42,32900.0
2010-12-17 11:05:00,28.42,28.46,28.38,28.45,87400.0,28.42,28.46,28.38,28.45,87400.0
2010-12-17 11:10:00,28.45,28.48,28.45,28.47,30300.0,28.45,28.48,28.45,28.47,30300.0
2010-12-17 11:15:00,28.47,28.49,28.46,28.48,25400.0,28.47,28.49,28.46,28.48,25400.0
2010-12-17 11:20:00,28.47,28.49,28.46,28.46,32800.0,28.47,28.49,28.46,28.46,32800.0
2010-12-17 11:25:00,28.46,28.5,28.45,28.49,32500.0,28.46,28.5,28.45,28.49,32500.0
2010-12-17 11:30:00,28.49,28.52,28.48,28.51,37500.0,28.49,28.52,28.48,28.51,37500.0
2010-12-17 11:35:00,28.51,28.52,28.5,28.5,21600.0,28.51,28.52,28.5,28.5,21600.0
2010-12-17 11:40:00,28.5,28.53,28.49,28.49,34600.0,28.5,28.53,28.49,28.49,34600.0
2010-12-17 11:45:00,28.48,28.49,28.43,28.44,23300.0,28.48,28.49,28.43,28.44,23300.0
2010-12-17 11:50:00,28.44,28.46,28.41,28.46,46300.0,28.44,28.46,28.41,28.46,46300.0
2010-12-17 11:55:00,28.45,28.5,28.45,28.5,32000.0,28.45,28.5,28.45,28.5,32000.0
2010-12-17 12:00:00,28.49,28.51,28.49,28.5,16200.0,28.49,28.51,28.49,28.5,16200.0
2010-12-17 12:05:00,28.51,28.56,28.51,28.56,40000.0,28.51,28.56,28.51,28.56,40000.0
2010-12-17 12:10:00,28.56,28.57,28.55,28.56,77600.0,28.56,28.57,28.55,28.56,77600.0
2010-12-17 12:15:00,28.57,28.57,28.55,28.56,31200.0,28.57,28.57,28.55,28.56,31200.0
2010-12-17 12:20:00,28.56,28.57,28.53,28.54,65300.0,28.56,28.57,28.53,28.54,65300.0
2010-12-17 12:25:00,28.54,28.54,28.48,28.5,30900.0,28.54,28.54,28.48,28.5,30900.0
2010-12-17 12:30:00,28.5,28.53,28.49,28.52,18000.0,28.5,28.53,28.49,28.52,18000.0
2010-12-17 12:35:00,28.52,28.53,28.52,28.53,32300.0,28.52,28.53,28.52,28.53,32300.0
2010-12-17 12:40:00,28.53,28.53,28.52,28.53,6500.0,28.53,28.53,28.52,28.53,6500.0
2010-12-17 12:45:00,28.53,28.53,28.52,28.53,19800.0,28.53,28.53,28.52,28.53,19800.0
2010-12-17 12:50:00,28.53,28.58,28.52,28.58,62300.0,28.53,28.58,28.52,28.58,62300.0
2010-12-17 12:55:00,28.57,28.61,28.57,28.6,54300.0,28.57,28.61,28.57,28.6,54300.0
2010-12-17 13:00:00,28.6,28.62,28.6,28.62,28300.0,28.6,28.62,28.6,28.62,28300.0
2010-12-17 13:05:00,28.62,28.67,28.61,28.67,52600.0,28.62,28.67,28.61,28.67,52600.0
2010-12-17 13:10:00,28.67,28.68,28.67,28.68,34800.0,28.67,28.68,28.67,28.68,34800.0
2010-12-17 13:15:00,28.67,28.69,28.67,28.68,55900.0,28.67,28.69,28.67,28.68,55900.0
2010-12-17 13:20:00,28.68,28.69,28.64,28.65,95900.0,28.68,28.69,28.64,28.65,95900.0
2010-12-17 13:25:00,28.65,28.67,28.65,28.67,23300.0,28.65,28.67,28.65,28.67,23300.0
2010-12-17 13:30:00,28.67,28.68,28.63,28.64,43900.0,28.67,28.68,28.63,28.64,43900.0
2010-12-17 13:35:00,28.65,28.67,28.64,28.67,29700.0,28.65,28.67,28.64,28.67,29700.0
2010-12-17 13:40:00,28.67,28.7,28.67,28.7,46400.0,28.67,28.7,28.67,28.7,46400.0
2010-12-17 13:45:00,28.7,28.72,28.69,28.69,39800.0,28.7,28.72,28.69,28.69,39800.0
2010-12-17 13:50:00,28.69,28.71,28.68,28.71,30400.0,28.69,28.71,28.68,28.71,30400.0
2010-12-17 13:55:00,28.7,28.71,28.7,28.7,31000.0,28.7,28.71,28.7,28.7,31000.0
2010-12-17 14:00:00,28.71,28.71,28.69,28.69,29100.0,28.71,28.71,28.69,28.69,29100.0
2010-12-17 14:05:00,28.69,28.71,28.69,28.71,55300.0,28.69,28.71,28.69,28.71,55300.0
2010-12-17 14:10:00,28.71,28.71,28.7,28.7,14900.0,28.71,28.71,28.7,28.7,14900.0
2010-12-17 14:15:00,28.71,28.71,28.7,28.71,37500.0,28.71,28.71,28.7,28.71,37500.0
2010-12-17 14:20:00,28.7,28.79,28.7,28.78,144600.0,28.7,28.79,28.7,28.78,144600.0
2010-12-17 14:25:00,28.78,28.8,28.78,28.8,52700.0,28.78,28.8,28.78,28.8,52700.0
2010-12-17 14:30:00,28.79,28.81,28.79,28.81,53400.0,28.79,28.81,28.79,28.81,53400.0
2010-12-17 14:35:00,28.81,28.81,28.8,28.81,32900.0,28.81,28.81,28.8,28.81,32900.0
2010-12-17 14:40:00,28.8,28.91,28.8,28.9,133900.0,28.8,28.91,28.8,28.9,133900.0
2010-12-17 14:45:00,28.9,28.96,28.88,28.96,187100.0,28.9,28.96,28.88,28.96,187100.0
2010-12-17 14:50:00,28.96,28.96,28.84,28.84,108000.0,28.96,28.96,28.84,28.84,108000.0
2010-12-17 14:55:00,28.84,28.88,28.84,28.86,95700.0,28.84,28.88,28.84,28.86,95700.0
2010-12-17 15:00:00,28.87,28.88,28.81,28.82,82900.0,28.87,28.88,28.81,28.82,82900.0
2010-12-17 15:05:00,28.82,28.83,28.77,28.79,134100.0,28.82,28.83,28.77,28.79,134100.0
2010-12-17 15:10:00,28.78,28.81,28.78,28.81,47400.0,28.78,28.81,28.78,28.81,47400.0
2010-12-17 15:15:00,28.81,28.86,28.8,28.82,107300.0,28.81,28.86,28.8,28.82,107300.0
2010-12-17 15:20:00,28.81,28.86,28.81,28.85,110100.0,28.81,28.86,28.81,28.85,110100.0
2010-12-17 15:25:00,28.86,28.86,28.85,28.85,123700.0,28.86,28.86,28.85,28.85,123700.0
2010-12-17 15:30:00,28.86,28.86,28.8,28.8,133200.0,28.86,28.86,28.8,28.8,133200.0
2010-12-17 15:35:00,28.8,28.85,28.75,28.78,392600.0,28.8,28.85,28.75,28.78,392600.0
2010-12-17 15:40:00,28.78,28.85,28.78,28.85,153500.0,28.78,28.85,28.78,28.85,153500.0
2010-12-17 15:45:00,28.85,28.87,28.78,28.8,330300.0,28.85,28.87,28.78,28.8,330300.0
2010-12-17 15:50:00,28.79,28.82,28.75,28.77,377200.0,28.79,28.82,28.75,28.77,377200.0
2010-12-17 15:55:00,28.77,28.92,28.76,28.83,739100.0,28.77,28.92,28.76,28.83,739100.0
2010-12-20 09:30:00,29.02,29.32,29.0,29.15,402700.0,29.02,29.32,29.0,29.15,402700.0
2010-12-20 09:35:00,29.15,29.4,29.15,29.4,201500.0,29.15,29.4,29.15,29.4,201500.0
2010-12-20 09:40:00,29.39,29.4,29.25,29.25,143200.0,29.39,29.4,29.25,29.25,143200.0
2010-12-20 09:45:00,29.25,29.26,29.1,29.15,270700.0,29.25,29.26,29.1,29.15,270700.0
2010-12-20 09:50:00,29.15,29.22,29.15,29.17,192000.0,29.15,29.22,29.15,29.17,192000.0
2010-12-20 09:55:00,29.17,29.21,29.15,29.19,140300.0,29.17,29.21,29.15,29.19,140300.0
2010-12-20 10:00:00,29.19,29.21,29.15,29.15,146200.0,29.19,29.21,29.15,29.15,146200.0
2010-12-20 10:05:00,29.15,29.16,29.05,29.06,119000.0,29.15,29.16,29.05,29.06,119000.0
2010-12-20 10:10:00,29.05,29.05,28.99,29.04,269800.0,29.05,29.05,28.99,29.04,269800.0
2010-12-20 10:15:00,29.05,29.1,28.98,29.09,155800.0,29.05,29.1,28.98,29.09,155800.0
2010-12-20 10:20:00,29.09,29.1,29.02,29.02,93200.0,29.09,29.1,29.02,29.02,93200.0
2010-12-20 10:25:00,29.03,29.05,29.01,29.05,71900.0,29.03,29.05,29.01,29.05,71900.0
2010-12-20 10:30:00,29.05,29.08,29.04,29.05,118500.0,29.05,29.08,29.04,29.05,118500.0
2010-12-20 10:35:00,29.05,29.11,29.04,29.1,123500.0,29.05,29.11,29.04,29.1,123500.0
2010-12-20 10:40:00,29.1,29.17,29.1,29.15,123200.0,29.1,29.17,29.1,29.15,123200.0
2010-12-20 10:45:00,29.16,29.19,29.16,29.17,129100.0,29.16,29.19,29.16,29.17,129100.0
2010-12-20 10:50:00,29.17,29.19,29.16,29.17,73000.0,29.17,29.19,29.16,29.17,73000.0
2010-12-20 10:55:00,29.17,29.22,29.15,29.15,88700.0,29.17,29.22,29.15,29.15,88700.0
2010-12-20 11:00:00,29.15,29.18,29.11,29.12,65500.0,29.15,29.18,29.11,29.12,65500.0
2010-12-20 11:05:00,29.11,29.19,29.11,29.17,132600.0,29.11,29.19,29.11,29.17,132600.0
2010-12-20 11:10:00,29.17,29.19,29.14,29.15,55600.0,29.17,29.19,29.14,29.15,55600.0
2010-12-20 11:15:00,29.16,29.17,29.14,29.17,110000.0,29.16,29.17,29.14,29.17,110000.0
2010-12-20 11:20:00,29.18,29.19,29.17,29.18,37900.0,29.18,29.19,29.17,29.18,37900.0
2010-12-20 11:25:00,29.18,29.26,29.17,29.25,89600.0,29.18,29.26,29.17,29.25,89600.0
2010-12-20 11:30:00,29.24,29.27,29.19,29.27,91600.0,29.24,29.27,29.19,29.27,91600.0
2010-12-20 11:35:00,29.26,29.33,29.26,29.32,175900.0,29.26,29.33,29.26,29.32,175900.0
2010-12-20 11:40:00,29.32,29.41,29.32,29.41,190200.0,29.32,29.41,29.32,29.41,190200.0
2010-12-20 11:45:00,29.41,29.42,29.39,29.39,116800.0,29.41,29.42,29.39,29.39,116800.0
2010-12-20 11:50:00,29.39,29.4,29.36,29.39,124000.0,29.39,29.4,29.36,29.39,124000.0
2010-12-20 11:55:00,29.4,29.4,29.33,29.35,185900.0,29.4,29.4,29.33,29.35,185900.0
2010-12-20 12:00:00,29.36,29.37,29.34,29.34,95800.0,29.36,29.37,29.34,29.34,95800.0
2010-12-20 12:05:00,29.34,29.37,29.34,29.34,65400.0,29.34,29.37,29.34,29.34,65400.0
2010-12-20 12:10:00,29.35,29.37,29.34,29.34,54600.0,29.35,29.37,29.34,29.34,54600.0
2010-12-20 12:15:00,29.34,29.36,29.32,29.35,66600.0,29.34,29.36,29.32,29.35,66600.0
2010-12-20 12:20:00,29.34,29.35,29.34,29.34,57800.0,29.34,29.35,29.34,29.34,57800.0
2010-12-20 12:25:00,29.34,29.36,29.31,29.31,184700.0,29.34,29.36,29.31,29.31,184700.0
2010-12-20 12:30:00,29.31,29.32,29.24,29.26,186800.0,29.31,29.32,29.24,29.26,186800.0
2010-12-20 12:35:00,29.26,29.28,29.25,29.26,93600.0,29.26,29.28,29.25,29.26,93600.0
2010-12-20 12:40:00,29.26,29.29,29.25,29.27,114500.0,29.26,29.29,29.25,29.27,114500.0
2010-12-20 12:45:00,29.27,29.28,29.24,29.24,87400.0,29.27,29.28,29.24,29.24,87400.0
2010-12-20 12:50:00,29.24,29.25,29.2,29.22,100800.0,29.24,29.25,29.2,29.22,100800.0
2010-12-20 12:55:00,29.21,29.23,29.19,29.2,150500.0,29.21,29.23,29.19,29.2,150500.0
2010-12-20 13:00:00,29.2,29.21,29.15,29.15,98800.0,29.2,29.21,29.15,29.15,98800.0
2010-12-20 13:05:00,29.15,29.23,29.15,29.21,69400.0,29.15,29.23,29.15,29.21,69400.0
2010-12-20 13:10:00,29.22,29.26,29.21,29.23,59800.0,29.22,29.26,29.21,29.23,59800.0
2010-12-20 13:15:00,29.23,29.23,29.18,29.18,72800.0,29.23,29.23,29.18,29.18,72800.0
2010-12-20 13:20:00,29.18,29.22,29.17,29.22,54800.0,29.18,29.22,29.17,29.22,54800.0
2010-12-20 13:25:00,29.22,29.25,29.21,29.24,27300.0,29.22,29.25,29.21,29.24,27300.0
2010-12-20 13:30:00,29.24,29.24,29.22,29.22,32400.0,29.24,29.24,29.22,29.22,32400.0
2010-12-20 13:35:00,29.22,29.24,29.22,29.22,45400.0,29.22,29.24,29.22,29.22,45400.0
2010-12-20 13:40:00,29.23,29.24,29.16,29.19,65300.0,29.23,29.24,29.16,29.19,65300.0
2010-12-20 13:45:00,29.18,29.19,29.16,29.17,46800.0,29.18,29.19,29.16,29.17,46800.0
2010-12-20 13:50:00,29.16,29.18,29.14,29.15,61100.0,29.16,29.18,29.14,29.15,61100.0
2010-12-20 13:55:00,29.16,29.16,29.12,29.13,31700.0,29.16,29.16,29.12,29.13,31700.0
2010-12-20 14:00:00,29.12,29.17,29.08,29.17,153600.0,29.12,29.17,29.08,29.17,153600.0
2010-12-20 14:05:00,29.16,29.26,29.16,29.24,91700.0,29.16,29.26,29.16,29.24,91700.0
2010-12-20 14:10:00,29.24,29.28,29.21,29.27,52000.0,29.24,29.28,29.21,29.27,52000.0
2010-12-20 14:15:00,29.28,29.28,29.25,29.26,64800.0,29.28,29.28,29.25,29.26,64800.0
2010-12-20 14:20:00,29.25,29.26,29.25,29.25,38700.0,29.25,29.26,29.25,29.25,38700.0
2010-12-20 14:25:00,29.25,29.26,29.21,29.23,81800.0,29.25,29.26,29.21,29.23,81800.0
2010-12-20 14:30:00,29.23,29.27,29.23,29.26,73700.0,29.23,29.27,29.23,29.26,73700.0
2010-12-20 14:35:00,29.26,29.29,29.26,29.28,49900.0,29.26,29.29,29.26,29.28,49900.0
2010-12-20 14:40:00,29.28,29.32,29.28,29.31,127500.0,29.28,29.32,29.28,29.31,127500.0
2010-12-20 14:45:00,29.31,29.32,29.21,29.23,101200.0,29.31,29.32,29.21,29.23,101200.0
2010-12-20 14:50:00,29.23,29.24,29.22,29.23,67300.0,29.23,29.24,29.22,29.23,67300.0
2010-12-20 14:55:00,29.22,29.23,29.16,29.17,119700.0,29.22,29.23,29.16,29.17,119700.0
2010-12-20 15:00:00,29.17,29.19,29.13,29.14,97400.0,29.17,29.19,29.13,29.14,97400.0
2010-12-20 15:05:00,29.13,29.19,29.12,29.16,113800.0,29.13,29.19,29.12,29.16,113800.0
2010-12-20 15:10:00,29.15,29.18,29.15,29.17,117800.0,29.15,29.18,29.15,29.17,117800.0
2010-12-20 15:15:00,29.16,29.17,29.13,29.14,98700.0,29.16,29.17,29.13,29.14,98700.0
2010-12-20 15:20:00,29.15,29.16,29.11,29.12,119200.0,29.15,29.16,29.11,29.12,119200.0
2010-12-20 15:25:00,29.11,29.15,29.1,29.12,138200.0,29.11,29.15,29.1,29.12,138200.0
2010-12-20 15:30:00,29.12,29.19,29.11,29.16,94800.0,29.12,29.19,29.11,29.16,94800.0
2010-12-20 15:35:00,29.16,29.2,29.13,29.15,166000.0,29.16,29.2,29.13,29.15,166000.0
2010-12-20 15:40:00,29.14,29.21,29.14,29.21,126500.0,29.14,29.21,29.14,29.21,126500.0
2010-12-20 15:45:00,29.21,29.24,29.19,29.2,210500.0,29.21,29.24,29.19,29.2,210500.0
2010-12-20 15:50:00,29.21,29.28,29.21,29.28,280400.0,29.21,29.28,29.21,29.28,280400.0
2010-12-20 15:55:00,29.28,29.3,29.17,29.18,575900.0,29.28,29.3,29.17,29.18,575900.0
2010-12-21 09:30:00,30.98,31.08,30.6,30.66,1901400.0,30.98,31.08,30.6,30.66,1901400.0
2010-12-21 09:35:00,30.66,30.88,30.57,30.82,1010100.0,30.66,30.88,30.57,30.82,1010100.0
2010-12-21 09:40:00,30.82,31.15,30.81,31.11,1104500.0,30.82,31.15,30.81,31.11,1104500.0
2010-12-21 09:45:00,31.1,31.11,30.82,31.02,651000.0,31.1,31.11,30.82,31.02,651000.0
2010-12-21 09:50:00,31.02,31.09,30.94,30.97,854800.0,31.02,31.09,30.94,30.97,854800.0
2010-12-21 09:55:00,30.96,31.05,30.91,31.02,594500.0,30.96,31.05,30.91,31.02,594500.0
2010-12-21 10:00:00,31.02,31.03,30.86,30.89,414800.0,31.02,31.03,30.86,30.89,414800.0
2010-12-21 10:05:00,30.9,30.9,30.71,30.74,600200.0,30.9,30.9,30.71,30.74,600200.0
2010-12-21 10:10:00,30.75,30.8,30.65,30.75,463800.0,30.75,30.8,30.65,30.75,463800.0
2010-12-21 10:15:00,30.74,30.89,30.71,30.79,430700.0,30.74,30.89,30.71,30.79,430700.0
2010-12-21 10:20:00,30.79,30.79,30.58,30.64,417600.0,30.79,30.79,30.58,30.64,417600.0
2010-12-21 10:25:00,30.64,30.65,30.51,30.58,492400.0,30.64,30.65,30.51,30.58,492400.0
2010-12-21 10:30:00,30.58,30.58,30.53,30.55,178500.0,30.58,30.58,30.53,30.55,178500.0
2010-12-21 10:35:00,30.55,30.74,30.54,30.7,509200.0,30.55,30.74,30.54,30.7,509200.0
2010-12-21 10:40:00,30.71,30.71,30.58,30.59,288400.0,30.71,30.71,30.58,30.59,288400.0
2010-12-21 10:45:00,30.59,30.65,30.59,30.65,198000.0,30.59,30.65,30.59,30.65,198000.0
2010-12-21 10:50:00,30.64,30.69,30.62,30.68,173600.0,30.64,30.69,30.62,30.68,173600.0
2010-12-21 10:55:00,30.68,30.7,30.63,30.64,209100.0,30.68,30.7,30.63,30.64,209100.0
2010-12-21 11:00:00,30.63,30.63,30.55,30.55,459000.0,30.63,30.63,30.55,30.55,459000.0
2010-12-21 11:05:00,30.55,30.55,30.41,30.42,390600.0,30.55,30.55,30.41,30.42,390600.0
2010-12-21 11:10:00,30.42,30.43,30.3,30.34,426900.0,30.42,30.43,30.3,30.34,426900.0
2010-12-21 11:15:00,30.34,30.4,30.3,30.33,286600.0,30.34,30.4,30.3,30.33,286600.0
2010-12-21 11:20:00,30.34,30.41,30.3,30.36,233000.0,30.34,30.41,30.3,30.36,233000.0
2010-12-21 11:25:00,30.35,30.4,30.28,30.4,276400.0,30.35,30.4,30.28,30.4,276400.0
2010-12-21 11:30:00,30.4,30.5,30.38,30.48,312100.0,30.4,30.5,30.38,30.48,312100.0
2010-12-21 11:35:00,30.48,30.66,30.48,30.64,468300.0,30.48,30.66,30.48,30.64,468300.0
2010-12-21 11:40:00,30.63,30.66,30.52,30.57,219800.0,30.63,30.66,30.52,30.57,219800.0
2010-12-21 11:45:00,30.57,30.58,30.53,30.54,162800.0,30.57,30.58,30.53,30.54,162800.0
2010-12-21 11:50:00,30.54,30.55,30.48,30.53,146100.0,30.54,30.55,30.48,30.53,146100.0
2010-12-21 11:55:00,30.53,30.53,30.44,30.49,152100.0,30.53,30.53,30.44,30.49,152100.0
2010-12-21 12:00:00,30.48,30.56,30.48,30.55,144000.0,30.48,30.56,30.48,30.55,144000.0
2010-12-21 12:05:00,30.56,30.57,30.49,30.54,173300.0,30.56,30.57,30.49,30.54,173300.0
2010-12-21 12:10:00,30.54,30.58,30.54,30.57,226400.0,30.54,30.58,30.54,30.57,226400.0
2010-12-21 12:15:00,30.56,30.65,30.55,30.63,182300.0,30.56,30.65,30.55,30.63,182300.0
2010-12-21 12:20:00,30.63,30.67,30.6,30.6,150600.0,30.63,30.67,30.6,30.6,150600.0
2010-12-21 12:25:00,30.6,30.6,30.56,30.58,107900.0,30.6,30.6,30.56,30.58,107900.0
2010-12-21 12:30:00,30.58,30.58,30.51,30.53,125000.0,30.58,30.58,30.51,30.53,125000.0
2010-12-21 12:35:00,30.53,30.56,30.51,30.53,88400.0,30.53,30.56,30.51,30.53,88400.0
2010-12-21 12:40:00,30.53,30.55,30.51,30.52,87300.0,30.53,30.55,30.51,30.52,87300.0
2010-12-21 12:45:00,30.51,30.55,30.51,30.54,76100.0,30.51,30.55,30.51,30.54,76100.0
2010-12-21 12:50:00,30.54,30.56,30.52,30.53,75100.0,30.54,30.56,30.52,30.53,75100.0
2010-12-21 12:55:00,30.52,30.58,30.51,30.56,100200.0,30.52,30.58,30.51,30.56,100200.0
2010-12-21 13:00:00,30.56,30.64,30.55,30.62,200000.0,30.56,30.64,30.55,30.62,200000.0
2010-12-21 13:05:00,30.62,30.65,30.57,30.65,116200.0,30.62,30.65,30.57,30.65,116200.0
2010-12-21 13:10:00,30.65,30.66,30.59,30.59,134300.0,30.65,30.66,30.59,30.59,134300.0
2010-12-21 13:15:00,30.58,30.59,30.54,30.57,80600.0,30.58,30.59,30.54,30.57,80600.0
2010-12-21 13:20:00,30.57,30.59,30.56,30.58,68000.0,30.57,30.59,30.56,30.58,68000.0
2010-12-21 13:25:00,30.59,30.67,30.58,30.63,146600.0,30.59,30.67,30.58,30.63,146600.0
2010-12-21 13:30:00,30.62,30.64,30.58,30.58,110400.0,30.62,30.64,30.58,30.58,110400.0
2010-12-21 13:35:00,30.58,30.64,30.57,30.6,134600.0,30.58,30.64,30.57,30.6,134600.0
2010-12-21 13:40:00,30.6,30.62,30.58,30.59,71000.0,30.6,30.62,30.58,30.59,71000.0
2010-12-21 13:45:00,30.59,30.6,30.55,30.55,89800.0,30.59,30.6,30.55,30.55,89800.0
2010-12-21 13:50:00,30.55,30.6,30.55,30.6,55100.0,30.55,30.6,30.55,30.6,55100.0
2010-12-21 13:55:00,30.59,30.65,30.59,30.65,99200.0,30.59,30.65,30.59,30.65,99200.0
2010-12-21 14:00:00,30.65,30.65,30.58,30.59,101700.0,30.65,30.65,30.58,30.59,101700.0
2010-12-21 14:05:00,30.58,30.59,30.54,30.58,106200.0,30.58,30.59,30.54,30.58,106200.0
2010-12-21 14:10:00,30.57,30.62,30.56,30.6,108000.0,30.57,30.62,30.56,30.6,108000.0
2010-12-21 14:15:00,30.61,30.62,30.56,30.62,147800.0,30.61,30.62,30.56,30.62,147800.0
2010-12-21 14:20:00,30.62,30.7,30.61,30.67,247100.0,30.62,30.7,30.61,30.67,247100.0
2010-12-21 14:25:00,30.67,30.7,30.66,30.7,191200.0,30.67,30.7,30.66,30.7,191200.0
2010-12-21 14:30:00,30.69,30.7,30.64,30.64,83000.0,30.69,30.7,30.64,30.64,83000.0
2010-12-21 14:35:00,30.64,30.65,30.61,30.64,149700.0,30.64,30.65,30.61,30.64,149700.0
2010-12-21 14:40:00,30.65,30.65,30.6,30.61,95600.0,30.65,30.65,30.6,30.61,95600.0
2010-12-21 14:45:00,30.62,30.62,30.57,30.6,84400.0,30.62,30.62,30.57,30.6,84400.0
2010-12-21 14:50:00,30.59,30.6,30.59,30.6,60400.0,30.59,30.6,30.59,30.6,60400.0
2010-12-21 14:55:00,30.6,30.65,30.59,30.65,160400.0,30.6,30.65,30.59,30.65,160400.0
2010-12-21 15:00:00,30.65,30.65,30.59,30.62,114700.0,30.65,30.65,30.59,30.62,114700.0
2010-12-21 15:05:00,30.63,30.66,30.63,30.65,155000.0,30.63,30.66,30.63,30.65,155000.0
2010-12-21 15:10:00,30.65,30.68,30.64,30.65,210800.0,30.65,30.68,30.64,30.65,210800.0
2010-12-21 15:15:00,30.65,30.66,30.64,30.65,146400.0,30.65,30.66,30.64,30.65,146400.0
2010-12-21 15:20:00,30.65,30.69,30.65,30.65,220100.0,30.65,30.69,30.65,30.65,220100.0
2010-12-21 15:25:00,30.65,30.66,30.62,30.66,130900.0,30.65,30.66,30.62,30.66,130900.0
2010-12-21 15:30:00,30.66,30.71,30.65,30.71,165500.0,30.66,30.71,30.65,30.71,165500.0
2010-12-21 15:35:00,30.7,30.77,30.7,30.77,268500.0,30.7,30.77,30.7,30.77,268500.0
2010-12-21 15:40:00,30.77,30.82,30.76,30.8,319000.0,30.77,30.82,30.76,30.8,319000.0
2010-12-21 15:45:00,30.8,30.81,30.79,30.79,288500.0,30.8,30.81,30.79,30.79,288500.0
2010-12-21 15:50:00,30.79,30.86,30.79,30.85,437900.0,30.79,30.86,30.79,30.85,437900.0
2010-12-21 15:55:00,30.86,30.93,30.85,30.93,908200.0,30.86,30.93,30.85,30.93,908200.0
2010-12-22 09:30:00,30.85,30.89,30.61,30.69,318400.0,30.85,30.89,30.61,30.69,318400.0
2010-12-22 09:35:00,30.69,30.74,30.64,30.7,139400.0,30.69,30.74,30.64,30.7,139400.0
2010-12-22 09:40:00,30.7,30.77,30.65,30.76,146800.0,30.7,30.77,30.65,30.76,146800.0
2010-12-22 09:45:00,30.75,30.75,30.58,30.58,130400.0,30.75,30.75,30.58,30.58,130400.0
2010-12-22 09:50:00,30.58,30.6,30.53,30.57,167300.0,30.58,30.6,30.53,30.57,167300.0
2010-12-22 09:55:00,30.56,30.58,30.51,30.52,117700.0,30.56,30.58,30.51,30.52,117700.0
2010-12-22 10:00:00,30.51,30.54,30.5,30.51,111100.0,30.51,30.54,30.5,30.51,111100.0
2010-12-22 10:05:00,30.52,30.53,30.38,30.4,130900.0,30.52,30.53,30.38,30.4,130900.0
2010-12-22 10:10:00,30.39,30.41,30.38,30.38,65900.0,30.39,30.41,30.38,30.38,65900.0
2010-12-22 10:15:00,30.39,30.42,30.3,30.41,241700.0,30.39,30.42,30.3,30.41,241700.0
2010-12-22 10:20:00,30.41,30.5,30.4,30.49,84300.0,30.41,30.5,30.4,30.49,84300.0
2010-12-22 10:25:00,30.48,30.52,30.46,30.51,61100.0,30.48,30.52,30.46,30.51,61100.0
2010-12-22 10:30:00,30.51,30.57,30.5,30.55,64000.0,30.51,30.57,30.5,30.55,64000.0
2010-12-22 10:35:00,30.56,30.59,30.55,30.59,50700.0,30.56,30.59,30.55,30.59,50700.0
2010-12-22 10:40:00,30.6,30.64,30.55,30.56,129100.0,30.6,30.64,30.55,30.56,129100.0
2010-12-22 10:45:00,30.57,30.58,30.52,30.52,70500.0,30.57,30.58,30.52,30.52,70500.0
2010-12-22 10:50:00,30.53,30.58,30.5,30.58,129600.0,30.53,30.58,30.5,30.58,129600.0
2010-12-22 10:55:00,30.59,30.62,30.57,30.61,61900.0,30.59,30.62,30.57,30.61,61900.0
2010-12-22 11:00:00,30.61,30.66,30.61,30.64,36300.0,30.61,30.66,30.61,30.64,36300.0
2010-12-22 11:05:00,30.65,30.66,30.64,30.64,26800.0,30.65,30.66,30.64,30.64,26800.0
2010-12-22 11:10:00,30.64,30.65,30.61,30.61,49900.0,30.64,30.65,30.61,30.61,49900.0
2010-12-22 11:15:00,30.61,30.63,30.6,30.61,48700.0,30.61,30.63,30.6,30.61,48700.0
2010-12-22 11:20:00,30.6,30.61,30.52,30.52,130400.0,30.6,30.61,30.52,30.52,130400.0
2010-12-22 11:25:00,30.52,30.58,30.52,30.52,57300.0,30.52,30.58,30.52,30.52,57300.0
2010-12-22 11:30:00,30.52,30.53,30.51,30.51,43800.0,30.52,30.53,30.51,30.51,43800.0
2010-12-22 11:35:00,30.51,30.51,30.44,30.5,197100.0,30.51,30.51,30.44,30.5,197100.0
2010-12-22 11:40:00,30.5,30.5,30.46,30.48,97800.0,30.5,30.5,30.46,30.48,97800.0
2010-12-22 11:45:00,30.48,30.5,30.46,30.48,44000.0,30.48,30.5,30.46,30.48,44000.0
2010-12-22 11:50:00,30.47,30.52,30.46,30.51,80600.0,30.47,30.52,30.46,30.51,80600.0
2010-12-22 11:55:00,30.51,30.55,30.51,30.55,42700.0,30.51,30.55,30.51,30.55,42700.0
2010-12-22 12:00:00,30.55,30.6,30.54,30.59,37500.0,30.55,30.6,30.54,30.59,37500.0
2010-12-22 12:05:00,30.59,30.6,30.57,30.59,41000.0,30.59,30.6,30.57,30.59,41000.0
2010-12-22 12:10:00,30.59,30.63,30.58,30.62,79200.0,30.59,30.63,30.58,30.62,79200.0
2010-12-22 12:15:00,30.63,30.64,30.61,30.64,49500.0,30.63,30.64,30.61,30.64,49500.0
2010-12-22 12:20:00,30.64,30.65,30.63,30.63,52600.0,30.64,30.65,30.63,30.63,52600.0
2010-12-22 12:25:00,30.63,30.66,30.63,30.64,84000.0,30.63,30.66,30.63,30.64,84000.0
2010-12-22 12:30:00,30.63,30.65,30.63,30.64,47700.0,30.63,30.65,30.63,30.64,47700.0
2010-12-22 12:35:00,30.64,30.65,30.55,30.57,45900.0,30.64,30.65,30.55,30.57,45900.0
2010-12-22 12:40:00,30.57,30.58,30.55,30.57,39800.0,30.57,30.58,30.55,30.57,39800.0
2010-12-22 12:45:00,30.58,30.58,30.53,30.54,54300.0,30.58,30.58,30.53,30.54,54300.0
2010-12-22 12:50:00,30.54,30.57,30.52,30.56,24600.0,30.54,30.57,30.52,30.56,24600.0
2010-12-22 12:55:00,30.56,30.58,30.54,30.54,46000.0,30.56,30.58,30.54,30.54,46000.0
2010-12-22 13:00:00,30.55,30.57,30.54,30.55,52000.0,30.55,30.57,30.54,30.55,52000.0
2010-12-22 13:05:00,30.55,30.6,30.55,30.59,61100.0,30.55,30.6,30.55,30.59,61100.0
2010-12-22 13:10:00,30.59,30.6,30.59,30.6,18800.0,30.59,30.6,30.59,30.6,18800.0
2010-12-22 13:15:00,30.6,30.61,30.59,30.59,18600.0,30.6,30.61,30.59,30.59,18600.0
2010-12-22 13:20:00,30.59,30.62,30.59,30.62,31100.0,30.59,30.62,30.59,30.62,31100.0
2010-12-22 13:25:00,30.62,30.63,30.61,30.62,59800.0,30.62,30.63,30.61,30.62,59800.0
2010-12-22 13:30:00,30.61,30.64,30.59,30.6,69100.0,30.61,30.64,30.59,30.6,69100.0
2010-12-22 13:35:00,30.59,30.61,30.58,30.6,72000.0,30.59,30.61,30.58,30.6,72000.0
2010-12-22 13:40:00,30.6,30.61,30.58,30.58,52900.0,30.6,30.61,30.58,30.58,52900.0
2010-12-22 13:45:00,30.58,30.6,30.58,30.59,31700.0,30.58,30.6,30.58,30.59,31700.0
2010-12-22 13:50:00,30.6,30.62,30.59,30.61,44100.0,30.6,30.62,30.59,30.61,44100.0
2010-12-22 13:55:00,30.61,30.64,30.61,30.64,47900.0,30.61,30.64,30.61,30.64,47900.0
2010-12-22 14:00:00,30.64,30.65,30.63,30.64,53100.0,30.64,30.65,30.63,30.64,53100.0
2010-12-22 14:05:00,30.65,30.67,30.64,30.67,48300.0,30.65,30.67,30.64,30.67,48300.0
2010-12-22 14:10:00,30.67,30.67,30.64,30.64,45300.0,30.67,30.67,30.64,30.64,45300.0
2010-12-22 14:15:00,30.64,30.66,30.64,30.66,21200.0,30.64,30.66,30.64,30.66,21200.0
2010-12-22 14:20:00,30.65,30.67,30.65,30.66,38000.0,30.65,30.67,30.65,30.66,38000.0
2010-12-22 14:25:00,30.66,30.7,30.66,30.69,89300.0,30.66,30.7,30.66,30.69,89300.0
2010-12-22 14:30:00,30.7,30.7,30.65,30.67,96700.0,30.7,30.7,30.65,30.67,96700.0
2010-12-22 14:35:00,30.67,30.7,30.66,30.7,35900.0,30.67,30.7,30.66,30.7,35900.0
2010-12-22 14:40:00,30.69,30.7,30.68,30.69,33800.0,30.69,30.7,30.68,30.69,33800.0
2010-12-22 14:45:00,30.7,30.7,30.68,30.69,50400.0,30.7,30.7,30.68,30.69,50400.0
2010-12-22 14:50:00,30.69,30.69,30.67,30.67,56600.0,30.69,30.69,30.67,30.67,56600.0
2010-12-22 14:55:00,30.67,30.69,30.67,30.69,35600.0,30.67,30.69,30.67,30.69,35600.0
2010-12-22 15:00:00,30.68,30.69,30.67,30.69,57300.0,30.68,30.69,30.67,30.69,57300.0
2010-12-22 15:05:00,30.68,30.7,30.67,30.67,44400.0,30.68,30.7,30.67,30.67,44400.0
2010-12-22 15:10:00,30.67,30.68,30.67,30.68,16500.0,30.67,30.68,30.67,30.68,16500.0
2010-12-22 15:15:00,30.67,30.68,30.61,30.63,112300.0,30.67,30.68,30.61,30.63,112300.0
2010-12-22 15:20:00,30.63,30.67,30.62,30.67,115900.0,30.63,30.67,30.62,30.67,115900.0
2010-12-22 15:25:00,30.67,30.67,30.63,30.63,48300.0,30.67,30.67,30.63,30.63,48300.0
2010-12-22 15:30:00,30.63,30.64,30.61,30.61,66700.0,30.63,30.64,30.61,30.61,66700.0
2010-12-22 15:35:00,30.61,30.63,30.6,30.63,70000.0,30.61,30.63,30.6,30.63,70000.0
2010-12-22 15:40:00,30.63,30.69,30.62,30.65,85900.0,30.63,30.69,30.62,30.65,85900.0
2010-12-22 15:45:00,30.66,30.66,30.61,30.63,95100.0,30.66,30.66,30.61,30.63,95100.0
2010-12-22 15:50:00,30.62,30.64,30.6,30.62,152000.0,30.62,30.64,30.6,30.62,152000.0
2010-12-22 15:55:00,30.61,30.65,30.6,30.64,170200.0,30.61,30.65,30.6,30.64,170200.0
2010-12-23 09:30:00,30.54,30.75,30.54,30.72,116000.0,30.54,30.75,30.54,30.72,116000.0
2010-12-23 09:35:00,30.73,30.8,30.72,30.74,70100.0,30.73,30.8,30.72,30.74,70100.0
2010-12-23 09:40:00,30.74,30.77,30.62,30.63,46600.0,30.74,30.77,30.62,30.63,46600.0
2010-12-23 09:45:00,30.63,30.69,30.6,30.68,62800.0,30.63,30.69,30.6,30.68,62800.0
2010-12-23 09:50:00,30.68,30.78,30.67,30.76,44400.0,30.68,30.78,30.67,30.76,44400.0
2010-12-23 09:55:00,30.76,30.77,30.62,30.68,51800.0,30.76,30.77,30.62,30.68,51800.0
2010-12-23 10:00:00,30.67,30.75,30.65,30.74,20800.0,30.67,30.75,30.65,30.74,20800.0
2010-12-23 10:05:00,30.74,30.75,30.72,30.73,30800.0,30.74,30.75,30.72,30.73,30800.0
2010-12-23 10:10:00,30.73,30.78,30.72,30.75,46800.0,30.73,30.78,30.72,30.75,46800.0
2010-12-23 10:15:00,30.75,30.76,30.67,30.68,28200.0,30.75,30.76,30.67,30.68,28200.0
2010-12-23 10:20:00,30.69,30.7,30.61,30.69,47200.0,30.69,30.7,30.61,30.69,47200.0
2010-12-23 10:25:00,30.69,30.73,30.68,30.73,26700.0,30.69,30.73,30.68,30.73,26700.0
2010-12-23 10:30:00,30.73,30.8,30.72,30.77,47000.0,30.73,30.8,30.72,30.77,47000.0
2010-12-23 10:35:00,30.78,30.86,30.78,30.8,63700.0,30.78,30.86,30.78,30.8,63700.0
2010-12-23 10:40:00,30.81,30.82,30.78,30.79,25000.0,30.81,30.82,30.78,30.79,25000.0
2010-12-23 10:45:00,30.78,30.82,30.76,30.8,46700.0,30.78,30.82,30.76,30.8,46700.0
2010-12-23 10:50:00,30.81,30.83,30.79,30.83,28800.0,30.81,30.83,30.79,30.83,28800.0
2010-12-23 10:55:00,30.82,30.82,30.76,30.78,42600.0,30.82,30.82,30.76,30.78,42600.0
2010-12-23 11:00:00,30.78,30.81,30.76,30.8,57300.0,30.78,30.81,30.76,30.8,57300.0
2010-12-23 11:05:00,30.79,30.8,30.79,30.79,16000.0,30.79,30.8,30.79,30.79,16000.0
2010-12-23 11:10:00,30.79,30.79,30.75,30.75,36900.0,30.79,30.79,30.75,30.75,36900.0
2010-12-23 11:15:00,30.75,30.76,30.73,30.74,45200.0,30.75,30.76,30.73,30.74,45200.0
2010-12-23 11:20:00,30.75,30.75,30.7,30.7,35100.0,30.75,30.75,30.7,30.7,35100.0
2010-12-23 11:25:00,30.71,30.74,30.7,30.7,29400.0,30.71,30.74,30.7,30.7,29400.0
2010-12-23 11:30:00,30.7,30.76,30.7,30.75,38100.0,30.7,30.76,30.7,30.75,38100.0
2010-12-23 11:35:00,30.75,30.77,30.74,30.77,13200.0,30.75,30.77,30.74,30.77,13200.0
2010-12-23 11:40:00,30.76,30.76,30.74,30.74,41700.0,30.76,30.76,30.74,30.74,41700.0
2010-12-23 11:45:00,30.74,30.75,30.73,30.73,18100.0,30.74,30.75,30.73,30.73,18100.0
2010-12-23 11:50:00,30.74,30.74,30.7,30.72,46800.0,30.74,30.74,30.7,30.72,46800.0
2010-12-23 11:55:00,30.72,30.73,30.7,30.71,37500.0,30.72,30.73,30.7,30.71,37500.0
2010-12-23 12:00:00,30.72,30.74,30.71,30.74,15100.0,30.72,30.74,30.71,30.74,15100.0
2010-12-23 12:05:00,30.74,30.74,30.71,30.72,23800.0,30.74,30.74,30.71,30.72,23800.0
2010-12-23 12:10:00,30.72,30.73,30.72,30.72,31800.0,30.72,30.73,30.72,30.72,31800.0
2010-12-23 12:15:00,30.71,30.72,30.71,30.72,10500.0,30.71,30.72,30.71,30.72,10500.0
2010-12-23 12:20:00,30.72,30.74,30.71,30.74,17300.0,30.72,30.74,30.71,30.74,17300.0
2010-12-23 12:25:00,30.74,30.74,30.71,30.73,38600.0,30.74,30.74,30.71,30.73,38600.0
2010-12-23 12:30:00,30.73,30.75,30.72,30.74,24300.0,30.73,30.75,30.72,30.74,24300.0
2010-12-23 12:35:00,30.73,30.74,30.73,30.73,9700.0,30.73,30.74,30.73,30.73,9700.0
2010-12-23 12:40:00,30.73,30.75,30.72,30.73,31800.0,30.73,30.75,30.72,30.73,31800.0
2010-12-23 12:45:00,30.73,30.75,30.73,30.74,71600.0,30.73,30.75,30.73,30.74,71600.0
2010-12-23 12:50:00,30.74,30.79,30.74,30.79,34200.0,30.74,30.79,30.74,30.79,34200.0
2010-12-23 12:55:00,30.79,30.79,30.78,30.78,12000.0,30.79,30.79,30.78,30.78,12000.0
2010-12-23 13:00:00,30.78,30.79,30.77,30.78,26900.0,30.78,30.79,30.77,30.78,26900.0
2010-12-23 13:05:00,30.78,30.79,30.76,30.78,27600.0,30.78,30.79,30.76,30.78,27600.0
2010-12-23 13:10:00,30.78,30.8,30.77,30.8,18100.0,30.78,30.8,30.77,30.8,18100.0
2010-12-23 13:15:00,30.79,30.8,30.79,30.8,6300.0,30.79,30.8,30.79,30.8,6300.0
2010-12-23 13:20:00,30.79,30.82,30.79,30.8,22300.0,30.79,30.82,30.79,30.8,22300.0
2010-12-23 13:25:00,30.81,30.81,30.78,30.78,24900.0,30.81,30.81,30.78,30.78,24900.0
2010-12-23 13:30:00,30.78,30.82,30.78,30.8,25400.0,30.78,30.82,30.78,30.8,25400.0
2010-12-23 13:35:00,30.8,30.81,30.8,30.81,14200.0,30.8,30.81,30.8,30.81,14200.0
2010-12-23 13:40:00,30.81,30.81,30.8,30.81,7400.0,30.81,30.81,30.8,30.81,7400.0
2010-12-23 13:45:00,30.81,30.81,30.77,30.78,26600.0,30.81,30.81,30.77,30.78,26600.0
2010-12-23 13:50:00,30.77,30.78,30.75,30.75,18600.0,30.77,30.78,30.75,30.75,18600.0
2010-12-23 13:55:00,30.75,30.76,30.75,30.75,7000.0,30.75,30.76,30.75,30.75,7000.0
2010-12-23 14:00:00,30.76,30.79,30.75,30.78,15800.0,30.76,30.79,30.75,30.78,15800.0
2010-12-23 14:05:00,30.79,30.79,30.76,30.78,26400.0,30.79,30.79,30.76,30.78,26400.0
2010-12-23 14:10:00,30.79,30.79,30.74,30.76,42100.0,30.79,30.79,30.74,30.76,42100.0
2010-12-23 14:15:00,30.75,30.76,30.75,30.75,10900.0,30.75,30.76,30.75,30.75,10900.0
2010-12-23 14:20:00,30.76,30.76,30.75,30.75,36100.0,30.76,30.76,30.75,30.75,36100.0
2010-12-23 14:25:00,30.75,30.81,30.75,30.8,84100.0,30.75,30.81,30.75,30.8,84100.0
2010-12-23 14:30:00,30.8,30.82,30.8,30.81,20300.0,30.8,30.82,30.8,30.81,20300.0
2010-12-23 14:35:00,30.82,30.82,30.81,30.81,12600.0,30.82,30.82,30.81,30.81,12600.0
2010-12-23 14:40:00,30.82,30.82,30.81,30.82,13600.0,30.82,30.82,30.81,30.82,13600.0
2010-12-23 14:45:00,30.82,30.82,30.81,30.81,17800.0,30.82,30.82,30.81,30.81,17800.0
2010-12-23 14:50:00,30.81,30.82,30.8,30.82,17200.0,30.81,30.82,30.8,30.82,17200.0
2010-12-23 14:55:00,30.81,30.83,30.8,30.8,52000.0,30.81,30.83,30.8,30.8,52000.0
2010-12-23 15:00:00,30.81,30.81,30.79,30.8,32600.0,30.81,30.81,30.79,30.8,32600.0
2010-12-23 15:05:00,30.8,30.83,30.79,30.83,21900.0,30.8,30.83,30.79,30.83,21900.0
2010-12-23 15:10:00,30.82,30.83,30.82,30.83,23700.0,30.82,30.83,30.82,30.83,23700.0
2010-12-23 15:15:00,30.82,30.83,30.82,30.83,18100.0,30.82,30.83,30.82,30.83,18100.0
2010-12-23 15:20:00,30.83,30.86,30.82,30.85,40500.0,30.83,30.86,30.82,30.85,40500.0
2010-12-23 15:25:00,30.85,30.86,30.85,30.85,41800.0,30.85,30.86,30.85,30.85,41800.0
2010-12-23 15:30:00,30.85,30.88,30.85,30.88,51900.0,30.85,30.88,30.85,30.88,51900.0
2010-12-23 15:35:00,30.88,30.88,30.81,30.83,93800.0,30.88,30.88,30.81,30.83,93800.0
2010-12-23 15:40:00,30.83,30.84,30.81,30.81,39600.0,30.83,30.84,30.81,30.81,39600.0
2010-12-23 15:45:00,30.8,30.83,30.75,30.77,132800.0,30.8,30.83,30.75,30.77,132800.0
2010-12-23 15:50:00,30.76,30.78,30.74,30.78,85400.0,30.76,30.78,30.74,30.78,85400.0
2010-12-23 15:55:00,30.77,30.85,30.77,30.85,109700.0,30.77,30.85,30.77,30.85,109700.0
2010-12-27 09:30:00,30.79,30.8,30.7,30.75,68200.0,30.79,30.8,30.7,30.75,68200.0
2010-12-27 09:35:00,30.75,30.77,30.63,30.72,50800.0,30.75,30.77,30.63,30.72,50800.0
2010-12-27 09:40:00,30.72,30.76,30.63,30.76,71000.0,30.72,30.76,30.63,30.76,71000.0
2010-12-27 09:45:00,30.75,30.76,30.67,30.68,48700.0,30.75,30.76,30.67,30.68,48700.0
2010-12-27 09:50:00,30.67,30.69,30.62,30.69,55100.0,30.67,30.69,30.62,30.69,55100.0
2010-12-27 09:55:00,30.68,30.75,30.68,30.7,48400.0,30.68,30.75,30.68,30.7,48400.0
2010-12-27 10:00:00,30.71,30.72,30.66,30.69,51400.0,30.71,30.72,30.66,30.69,51400.0
2010-12-27 10:05:00,30.68,30.7,30.63,30.63,29300.0,30.68,30.7,30.63,30.63,29300.0
2010-12-27 10:10:00,30.64,30.74,30.64,30.72,25900.0,30.64,30.74,30.64,30.72,25900.0
2010-12-27 10:15:00,30.72,30.72,30.65,30.65,35500.0,30.72,30.72,30.65,30.65,35500.0
2010-12-27 10:20:00,30.65,30.67,30.63,30.67,32800.0,30.65,30.67,30.63,30.67,32800.0
2010-12-27 10:25:00,30.68,30.7,30.67,30.69,27300.0,30.68,30.7,30.67,30.69,27300.0
2010-12-27 10:30:00,30.69,30.72,30.69,30.69,22500.0,30.69,30.72,30.69,30.69,22500.0
2010-12-27 10:35:00,30.69,30.69,30.68,30.68,12400.0,30.69,30.69,30.68,30.68,12400.0
2010-12-27 10:40:00,30.69,30.72,30.67,30.72,39900.0,30.69,30.72,30.67,30.72,39900.0
2010-12-27 10:45:00,30.72,30.72,30.65,30.67,24000.0,30.72,30.72,30.65,30.67,24000.0
2010-12-27 10:50:00,30.68,30.71,30.67,30.68,23000.0,30.68,30.71,30.67,30.68,23000.0
2010-12-27 10:55:00,30.69,30.7,30.65,30.66,40300.0,30.69,30.7,30.65,30.66,40300.0
2010-12-27 11:00:00,30.66,30.72,30.65,30.72,34000.0,30.66,30.72,30.65,30.72,34000.0
2010-12-27 11:05:00,30.72,30.73,30.67,30.69,22900.0,30.72,30.73,30.67,30.69,22900.0
2010-12-27 11:10:00,30.7,30.7,30.68,30.69,7000.0,30.7,30.7,30.68,30.69,7000.0
2010-12-27 11:15:00,30.69,30.7,30.67,30.68,21500.0,30.69,30.7,30.67,30.68,21500.0
2010-12-27 11:20:00,30.68,30.69,30.68,30.69,6200.0,30.68,30.69,30.68,30.69,6200.0
2010-12-27 11:25:00,30.68,30.69,30.65,30.66,23400.0,30.68,30.69,30.65,30.66,23400.0
2010-12-27 11:30:00,30.66,30.68,30.65,30.67,24400.0,30.66,30.68,30.65,30.67,24400.0
2010-12-27 11:35:00,30.67,30.71,30.66,30.7,25100.0,30.67,30.71,30.66,30.7,25100.0
2010-12-27 11:40:00,30.7,30.72,30.68,30.72,29300.0,30.7,30.72,30.68,30.72,29300.0
2010-12-27 11:45:00,30.71,30.72,30.7,30.71,10200.0,30.71,30.72,30.7,30.71,10200.0
2010-12-27 11:50:00,30.71,30.78,30.71,30.77,33900.0,30.71,30.78,30.71,30.77,33900.0
2010-12-27 11:55:00,30.77,30.78,30.75,30.77,23200.0,30.77,30.78,30.75,30.77,23200.0
2010-12-27 12:00:00,30.77,30.84,30.77,30.83,74800.0,30.77,30.84,30.77,30.83,74800.0
2010-12-27 12:05:00,30.83,30.89,30.83,30.89,34000.0,30.83,30.89,30.83,30.89,34000.0
2010-12-27 12:10:00,30.89,30.92,30.88,30.88,44400.0,30.89,30.92,30.88,30.88,44400.0
2010-12-27 12:15:00,30.88,30.88,30.86,30.87,26900.0,30.88,30.88,30.86,30.87,26900.0
2010-12-27 12:20:00,30.87,30.88,30.87,30.88,7200.0,30.87,30.88,30.87,30.88,7200.0
2010-12-27 12:25:00,30.88,30.88,30.87,30.88,4400.0,30.88,30.88,30.87,30.88,4400.0
2010-12-27 12:30:00,30.88,30.88,30.82,30.82,24700.0,30.88,30.88,30.82,30.82,24700.0
2010-12-27 12:35:00,30.82,30.82,30.8,30.81,10100.0,30.82,30.82,30.8,30.81,10100.0
2010-12-27 12:40:00,30.81,30.81,30.8,30.81,6100.0,30.81,30.81,30.8,30.81,6100.0
2010-12-27 12:45:00,30.81,30.85,30.8,30.85,25900.0,30.81,30.85,30.8,30.85,25900.0
2010-12-27 12:50:00,30.85,30.85,30.78,30.78,39300.0,30.85,30.85,30.78,30.78,39300.0
2010-12-27 12:55:00,30.79,30.83,30.78,30.82,23400.0,30.79,30.83,30.78,30.82,23400.0
2010-12-27 13:00:00,30.82,30.9,30.82,30.9,44500.0,30.82,30.9,30.82,30.9,44500.0
2010-12-27 13:05:00,30.9,30.95,30.89,30.94,66300.0,30.9,30.95,30.89,30.94,66300.0
2010-12-27 13:10:00,30.94,30.96,30.92,30.94,43800.0,30.94,30.96,30.92,30.94,43800.0
2010-12-27 13:15:00,30.94,30.99,30.93,30.97,32000.0,30.94,30.99,30.93,30.97,32000.0
2010-12-27 13:20:00,30.97,30.99,30.96,30.98,41500.0,30.97,30.99,30.96,30.98,41500.0
2010-12-27 13:25:00,30.99,31.01,30.96,30.98,150900.0,30.99,31.01,30.96,30.98,150900.0
2010-12-27 13:30:00,30.98,31.02,30.97,31.02,28500.0,30.98,31.02,30.97,31.02,28500.0
2010-12-27 13:35:00,31.02,31.04,31.02,31.02,19900.0,31.02,31.04,31.02,31.02,19900.0
2010-12-27 13:40:00,31.03,31.03,30.99,31.0,17100.0,31.03,31.03,30.99,31.0,17100.0
2010-12-27 13:45:00,30.99,31.0,30.99,30.99,10300.0,30.99,31.0,30.99,30.99,10300.0
2010-12-27 13:50:00,31.0,31.01,30.99,31.0,11400.0,31.0,31.01,30.99,31.0,11400.0
2010-12-27 13:55:00,31.01,31.01,30.96,30.97,37400.0,31.01,31.01,30.96,30.97,37400.0
2010-12-27 14:00:00,30.97,30.98,30.94,30.95,24200.0,30.97,30.98,30.94,30.95,24200.0
2010-12-27 14:05:00,30.94,30.95,30.92,30.93,25400.0,30.94,30.95,30.92,30.93,25400.0
2010-12-27 14:10:00,30.93,30.94,30.9,30.91,44300.0,30.93,30.94,30.9,30.91,44300.0
2010-12-27 14:15:00,30.9,30.91,30.9,30.9,9000.0,30.9,30.91,30.9,30.9,9000.0
2010-12-27 14:20:00,30.91,30.95,30.91,30.92,43200.0,30.91,30.95,30.91,30.92,43200.0
2010-12-27 14:25:00,30.92,30.95,30.92,30.93,23900.0,30.92,30.95,30.92,30.93,23900.0
2010-12-27 14:30:00,30.92,30.99,30.92,30.99,33900.0,30.92,30.99,30.92,30.99,33900.0
2010-12-27 14:35:00,30.99,31.0,30.97,30.98,15200.0,30.99,31.0,30.97,30.98,15200.0
2010-12-27 14:40:00,30.98,31.03,30.98,31.03,34100.0,30.98,31.03,30.98,31.03,34100.0
2010-12-27 14:45:00,31.02,31.04,31.02,31.04,11400.0,31.02,31.04,31.02,31.04,11400.0
2010-12-27 14:50:00,31.03,31.04,31.03,31.03,35600.0,31.03,31.04,31.03,31.03,35600.0
2010-12-27 14:55:00,31.03,31.04,31.03,31.03,47300.0,31.03,31.04,31.03,31.03,47300.0
2010-12-27 15:00:00,31.03,31.04,31.0,31.02,48000.0,31.03,31.04,31.0,31.02,48000.0
2010-12-27 15:05:00,31.02,31.03,31.0,31.0,14700.0,31.02,31.03,31.0,31.0,14700.0
2010-12-27 15:10:00,31.0,31.01,30.98,30.98,18800.0,31.0,31.01,30.98,30.98,18800.0
2010-12-27 15:15:00,30.99,30.99,30.96,30.97,31900.0,30.99,30.99,30.96,30.97,31900.0
2010-12-27 15:20:00,30.96,30.97,30.94,30.95,27200.0,30.96,30.97,30.94,30.95,27200.0
2010-12-27 15:25:00,30.94,30.98,30.94,30.97,52000.0,30.94,30.98,30.94,30.97,52000.0
2010-12-27 15:30:00,30.97,31.01,30.96,31.0,75700.0,30.97,31.01,30.96,31.0,75700.0
2010-12-27 15:35:00,31.0,31.01,30.95,30.95,45500.0,31.0,31.01,30.95,30.95,45500.0
2010-12-27 15:40:00,30.95,30.96,30.95,30.95,17100.0,30.95,30.96,30.95,30.95,17100.0
2010-12-27 15:45:00,30.95,31.0,30.95,30.95,84700.0,30.95,31.0,30.95,30.95,84700.0
2010-12-27 15:50:00,30.95,30.99,30.93,30.97,108200.0,30.95,30.99,30.93,30.97,108200.0
2010-12-27 15:55:00,30.96,30.97,30.95,30.95,115700.0,30.96,30.97,30.95,30.95,115700.0
2010-12-28 09:30:00,31.12,31.17,31.06,31.12,105000.0,31.12,31.17,31.06,31.12,105000.0
2010-12-28 09:35:00,31.13,31.15,30.93,30.95,50700.0,31.13,31.15,30.93,30.95,50700.0
2010-12-28 09:40:00,30.95,31.07,30.91,30.94,69100.0,30.95,31.07,30.91,30.94,69100.0
2010-12-28 09:45:00,30.95,30.96,30.85,30.87,79800.0,30.95,30.96,30.85,30.87,79800.0
2010-12-28 09:50:00,30.88,30.9,30.84,30.84,39800.0,30.88,30.9,30.84,30.84,39800.0
2010-12-28 09:55:00,30.84,30.89,30.81,30.87,57900.0,30.84,30.89,30.81,30.87,57900.0
2010-12-28 10:00:00,30.86,30.89,30.77,30.77,110100.0,30.86,30.89,30.77,30.77,110100.0
2010-12-28 10:05:00,30.78,30.83,30.75,30.77,143200.0,30.78,30.83,30.75,30.77,143200.0
2010-12-28 10:10:00,30.76,30.76,30.71,30.71,54100.0,30.76,30.76,30.71,30.71,54100.0
2010-12-28 10:15:00,30.7,30.8,30.69,30.78,110100.0,30.7,30.8,30.69,30.78,110100.0
2010-12-28 10:20:00,30.77,30.84,30.76,30.84,99000.0,30.77,30.84,30.76,30.84,99000.0
2010-12-28 10:25:00,30.85,30.97,30.8,30.95,224600.0,30.85,30.97,30.8,30.95,224600.0
2010-12-28 10:30:00,30.94,30.94,30.87,30.87,36200.0,30.94,30.94,30.87,30.87,36200.0
2010-12-28 10:35:00,30.87,30.88,30.86,30.86,25900.0,30.87,30.88,30.86,30.86,25900.0
2010-12-28 10:40:00,30.86,30.87,30.83,30.84,15700.0,30.86,30.87,30.83,30.84,15700.0
2010-12-28 10:45:00,30.83,30.88,30.81,30.85,117200.0,30.83,30.88,30.81,30.85,117200.0
2010-12-28 10:50:00,30.85,30.88,30.79,30.8,53900.0,30.85,30.88,30.79,30.8,53900.0
2010-12-28 10:55:00,30.79,30.84,30.79,30.82,69200.0,30.79,30.84,30.79,30.82,69200.0
2010-12-28 11:00:00,30.82,30.85,30.82,30.84,27700.0,30.82,30.85,30.82,30.84,27700.0
2010-12-28 11:05:00,30.85,30.89,30.84,30.87,34200.0,30.85,30.89,30.84,30.87,34200.0
2010-12-28 11:10:00,30.87,30.88,30.84,30.84,25600.0,30.87,30.88,30.84,30.84,25600.0
2010-12-28 11:15:00,30.84,30.88,30.83,30.86,27900.0,30.84,30.88,30.83,30.86,27900.0
2010-12-28 11:20:00,30.86,30.99,30.86,30.97,151300.0,30.86,30.99,30.86,30.97,151300.0
2010-12-28 11:25:00,30.96,30.97,30.92,30.92,50500.0,30.96,30.97,30.92,30.92,50500.0
2010-12-28 11:30:00,30.92,30.93,30.9,30.91,26200.0,30.92,30.93,30.9,30.91,26200.0
2010-12-28 11:35:00,30.91,30.94,30.9,30.94,22900.0,30.91,30.94,30.9,30.94,22900.0
2010-12-28 11:40:00,30.94,30.94,30.92,30.92,11700.0,30.94,30.94,30.92,30.92,11700.0
2010-12-28 11:45:00,30.91,30.94,30.89,30.94,22700.0,30.91,30.94,30.89,30.94,22700.0
2010-12-28 11:50:00,30.94,30.94,30.92,30.92,17600.0,30.94,30.94,30.92,30.92,17600.0
2010-12-28 11:55:00,30.92,30.95,30.92,30.95,18300.0,30.92,30.95,30.92,30.95,18300.0
2010-12-28 12:00:00,30.94,30.94,30.85,30.85,17600.0,30.94,30.94,30.85,30.85,17600.0
2010-12-28 12:05:00,30.86,30.86,30.82,30.82,16500.0,30.86,30.86,30.82,30.82,16500.0
2010-12-28 12:10:00,30.82,30.9,30.82,30.89,25200.0,30.82,30.9,30.82,30.89,25200.0
2010-12-28 12:15:00,30.89,30.89,30.86,30.86,12500.0,30.89,30.89,30.86,30.86,12500.0
2010-12-28 12:20:00,30.86,30.86,30.85,30.85,9100.0,30.86,30.86,30.85,30.85,9100.0
2010-12-28 12:25:00,30.85,30.86,30.85,30.85,9500.0,30.85,30.86,30.85,30.85,9500.0
2010-12-28 12:30:00,30.85,30.86,30.85,30.85,6500.0,30.85,30.86,30.85,30.85,6500.0
2010-12-28 12:35:00,30.85,30.86,30.81,30.84,36500.0,30.85,30.86,30.81,30.84,36500.0
2010-12-28 12:40:00,30.84,30.84,30.82,30.82,6900.0,30.84,30.84,30.82,30.82,6900.0
2010-12-28 12:45:00,30.82,30.89,30.81,30.86,49500.0,30.82,30.89,30.81,30.86,49500.0
2010-12-28 12:50:00,30.86,30.88,30.82,30.82,36800.0,30.86,30.88,30.82,30.82,36800.0
2010-12-28 12:55:00,30.82,30.83,30.82,30.82,6600.0,30.82,30.83,30.82,30.82,6600.0
2010-12-28 13:00:00,30.83,30.85,30.82,30.82,31000.0,30.83,30.85,30.82,30.82,31000.0
2010-12-28 13:05:00,30.82,30.83,30.82,30.83,9400.0,30.82,30.83,30.82,30.83,9400.0
2010-12-28 13:10:00,30.84,30.85,30.83,30.85,34800.0,30.84,30.85,30.83,30.85,34800.0
2010-12-28 13:15:00,30.84,30.86,30.82,30.82,20200.0,30.84,30.86,30.82,30.82,20200.0
2010-12-28 13:20:00,30.83,30.84,30.82,30.82,15800.0,30.83,30.84,30.82,30.82,15800.0
2010-12-28 13:25:00,30.82,30.83,30.82,30.82,6400.0,30.82,30.83,30.82,30.82,6400.0
2010-12-28 13:30:00,30.83,30.85,30.83,30.83,20000.0,30.83,30.85,30.83,30.83,20000.0
2010-12-28 13:35:00,30.83,30.85,30.83,30.85,8000.0,30.83,30.85,30.83,30.85,8000.0
2010-12-28 13:40:00,30.85,30.85,30.83,30.83,10300.0,30.85,30.85,30.83,30.83,10300.0
2010-12-28 13:45:00,30.83,30.86,30.83,30.85,14200.0,30.83,30.86,30.83,30.85,14200.0
2010-12-28 13:50:00,30.85,30.86,30.85,30.85,7600.0,30.85,30.86,30.85,30.85,7600.0
2010-12-28 13:55:00,30.85,30.88,30.85,30.87,15800.0,30.85,30.88,30.85,30.87,15800.0
2010-12-28 14:00:00,30.87,30.88,30.87,30.87,7300.0,30.87,30.88,30.87,30.87,7300.0
2010-12-28 14:05:00,30.87,30.88,30.87,30.87,8600.0,30.87,30.88,30.87,30.87,8600.0
2010-12-28 14:10:00,30.87,30.9,30.87,30.9,28800.0,30.87,30.9,30.87,30.9,28800.0
2010-12-28 14:15:00,30.9,30.9,30.89,30.89,5100.0,30.9,30.9,30.89,30.89,5100.0
2010-12-28 14:20:00,30.9,30.93,30.9,30.92,15600.0,30.9,30.93,30.9,30.92,15600.0
2010-12-28 14:25:00,30.92,30.95,30.92,30.92,22400.0,30.92,30.95,30.92,30.92,22400.0
2010-12-28 14:30:00,30.92,30.92,30.9,30.9,13700.0,30.92,30.92,30.9,30.9,13700.0
2010-12-28 14:35:00,30.91,30.92,30.9,30.91,23500.0,30.91,30.92,30.9,30.91,23500.0
2010-12-28 14:40:00,30.91,30.92,30.9,30.9,18200.0,30.91,30.92,30.9,30.9,18200.0
2010-12-28 14:45:00,30.9,30.93,30.9,30.92,25300.0,30.9,30.93,30.9,30.92,25300.0
2010-12-28 14:50:00,30.92,30.96,30.92,30.94,38400.0,30.92,30.96,30.92,30.94,38400.0
2010-12-28 14:55:00,30.94,30.96,30.93,30.94,25300.0,30.94,30.96,30.93,30.94,25300.0
2010-12-28 15:00:00,30.94,30.94,30.93,30.94,21900.0,30.94,30.94,30.93,30.94,21900.0
2010-12-28 15:05:00,30.93,30.96,30.93,30.95,45300.0,30.93,30.96,30.93,30.95,45300.0
2010-12-28 15:10:00,30.94,30.98,30.94,30.97,27500.0,30.94,30.98,30.94,30.97,27500.0
2010-12-28 15:15:00,30.97,30.98,30.95,30.96,25100.0,30.97,30.98,30.95,30.96,25100.0
2010-12-28 15:20:00,30.96,30.97,30.96,30.96,13800.0,30.96,30.97,30.96,30.96,13800.0
2010-12-28 15:25:00,30.96,30.99,30.96,30.99,33100.0,30.96,30.99,30.96,30.99,33100.0
2010-12-28 15:30:00,30.99,30.99,30.98,30.98,16500.0,30.99,30.99,30.98,30.98,16500.0
2010-12-28 15:35:00,30.98,30.99,30.95,30.95,43000.0,30.98,30.99,30.95,30.95,43000.0
2010-12-28 15:40:00,30.95,30.97,30.95,30.96,34500.0,30.95,30.97,30.95,30.96,34500.0
2010-12-28 15:45:00,30.96,30.97,30.95,30.95,41500.0,30.96,30.97,30.95,30.95,41500.0
2010-12-28 15:50:00,30.95,30.96,30.92,30.96,146100.0,30.95,30.96,30.92,30.96,146100.0
2010-12-28 15:55:00,30.96,30.97,30.92,30.92,163400.0,30.96,30.97,30.92,30.92,163400.0
2010-12-29 09:30:00,30.93,31.04,30.89,30.89,76300.0,30.93,31.04,30.89,30.89,76300.0
2010-12-29 09:35:00,30.9,30.96,30.84,30.95,67700.0,30.9,30.96,30.84,30.95,67700.0
2010-12-29 09:40:00,30.96,31.03,30.94,30.98,35400.0,30.96,31.03,30.94,30.98,35400.0
2010-12-29 09:45:00,30.99,31.02,30.97,31.0,22500.0,30.99,31.02,30.97,31.0,22500.0
2010-12-29 09:50:00,31.0,31.05,30.98,31.01,57100.0,31.0,31.05,30.98,31.01,57100.0
2010-12-29 09:55:00,31.01,31.03,30.99,31.02,39600.0,31.01,31.03,30.99,31.02,39600.0
2010-12-29 10:00:00,31.03,31.12,31.02,31.1,55900.0,31.03,31.12,31.02,31.1,55900.0
2010-12-29 10:05:00,31.1,31.1,31.04,31.08,52600.0,31.1,31.1,31.04,31.08,52600.0
2010-12-29 10:10:00,31.08,31.08,31.02,31.05,38100.0,31.08,31.08,31.02,31.05,38100.0
2010-12-29 10:15:00,31.05,31.05,31.02,31.03,15400.0,31.05,31.05,31.02,31.03,15400.0
2010-12-29 10:20:00,31.04,31.08,31.03,31.07,61700.0,31.04,31.08,31.03,31.07,61700.0
2010-12-29 10:25:00,31.08,31.08,31.04,31.08,35600.0,31.08,31.08,31.04,31.08,35600.0
2010-12-29 10:30:00,31.07,31.11,31.04,31.04,24700.0,31.07,31.11,31.04,31.04,24700.0
2010-12-29 10:35:00,31.04,31.06,31.02,31.06,29300.0,31.04,31.06,31.02,31.06,29300.0
2010-12-29 10:40:00,31.06,31.11,31.04,31.1,50000.0,31.06,31.11,31.04,31.1,50000.0
2010-12-29 10:45:00,31.1,31.11,31.05,31.05,29300.0,31.1,31.11,31.05,31.05,29300.0
2010-12-29 10:50:00,31.04,31.05,31.03,31.03,19000.0,31.04,31.05,31.03,31.03,19000.0
2010-12-29 10:55:00,31.03,31.05,30.92,31.03,28200.0,31.03,31.05,30.92,31.03,28200.0
2010-12-29 11:00:00,31.04,31.06,31.02,31.05,30000.0,31.04,31.06,31.02,31.05,30000.0
2010-12-29 11:05:00,31.05,31.09,31.05,31.08,23700.0,31.05,31.09,31.05,31.08,23700.0
2010-12-29 11:10:00,31.08,31.09,31.07,31.08,15900.0,31.08,31.09,31.07,31.08,15900.0
2010-12-29 11:15:00,31.08,31.08,31.01,31.02,31700.0,31.08,31.08,31.01,31.02,31700.0
2010-12-29 11:20:00,31.01,31.05,31.0,31.04,37400.0,31.01,31.05,31.0,31.04,37400.0
2010-12-29 11:25:00,31.05,31.05,31.01,31.01,14200.0,31.05,31.05,31.01,31.01,14200.0
2010-12-29 11:30:00,31.01,31.01,30.98,30.99,24100.0,31.01,31.01,30.98,30.99,24100.0
2010-12-29 11:35:00,30.98,31.01,30.98,31.0,21100.0,30.98,31.01,30.98,31.0,21100.0
2010-12-29 11:40:00,31.0,31.01,30.97,30.98,40300.0,31.0,31.01,30.97,30.98,40300.0
2010-12-29 11:45:00,30.98,30.98,30.93,30.93,27100.0,30.98,30.98,30.93,30.93,27100.0
2010-12-29 11:50:00,30.93,30.97,30.91,30.96,31800.0,30.93,30.97,30.91,30.96,31800.0
2010-12-29 11:55:00,30.95,30.97,30.93,30.93,33600.0,30.95,30.97,30.93,30.93,33600.0
2010-12-29 12:00:00,30.94,30.98,30.91,30.93,29400.0,30.94,30.98,30.91,30.93,29400.0
2010-12-29 12:05:00,30.93,31.0,30.93,31.0,14800.0,30.93,31.0,30.93,31.0,14800.0
2010-12-29 12:10:00,31.0,31.01,31.0,31.0,7200.0,31.0,31.01,31.0,31.0,7200.0
2010-12-29 12:15:00,31.0,31.03,31.0,31.02,12100.0,31.0,31.03,31.0,31.02,12100.0
2010-12-29 12:20:00,31.02,31.02,30.97,30.99,26700.0,31.02,31.02,30.97,30.99,26700.0
2010-12-29 12:25:00,30.98,31.0,30.98,30.99,11200.0,30.98,31.0,30.98,30.99,11200.0
2010-12-29 12:30:00,30.99,31.08,30.99,31.08,30900.0,30.99,31.08,30.99,31.08,30900.0
2010-12-29 12:35:00,31.08,31.09,31.07,31.08,30500.0,31.08,31.09,31.07,31.08,30500.0
2010-12-29 12:40:00,31.08,31.08,31.05,31.06,32700.0,31.08,31.08,31.05,31.06,32700.0
2010-12-29 12:45:00,31.07,31.07,31.04,31.06,14600.0,31.07,31.07,31.04,31.06,14600.0
2010-12-29 12:50:00,31.05,31.06,31.04,31.05,12000.0,31.05,31.06,31.04,31.05,12000.0
2010-12-29 12:55:00,31.04,31.07,31.04,31.07,9300.0,31.04,31.07,31.04,31.07,9300.0
2010-12-29 13:00:00,31.07,31.07,31.06,31.07,5900.0,31.07,31.07,31.06,31.07,5900.0
2010-12-29 13:05:00,31.06,31.1,31.06,31.1,59600.0,31.06,31.1,31.06,31.1,59600.0
2010-12-29 13:10:00,31.09,31.1,31.07,31.07,29200.0,31.09,31.1,31.07,31.07,29200.0
2010-12-29 13:15:00,31.07,31.07,31.04,31.04,14900.0,31.07,31.07,31.04,31.04,14900.0
2010-12-29 13:20:00,31.04,31.05,31.02,31.02,9100.0,31.04,31.05,31.02,31.02,9100.0
2010-12-29 13:25:00,31.02,31.04,31.02,31.02,13200.0,31.02,31.04,31.02,31.02,13200.0
2010-12-29 13:30:00,31.02,31.07,31.02,31.07,29000.0,31.02,31.07,31.02,31.07,29000.0
2010-12-29 13:35:00,31.07,31.07,31.03,31.04,14300.0,31.07,31.07,31.03,31.04,14300.0
2010-12-29 13:40:00,31.05,31.07,31.04,31.04,12600.0,31.05,31.07,31.04,31.04,12600.0
2010-12-29 13:45:00,31.04,31.05,31.03,31.03,5700.0,31.04,31.05,31.03,31.03,5700.0
2010-12-29 13:50:00,31.03,31.04,31.03,31.03,7700.0,31.03,31.04,31.03,31.03,7700.0
2010-12-29 13:55:00,31.03,31.03,31.02,31.02,10700.0,31.03,31.03,31.02,31.02,10700.0
2010-12-29 14:00:00,31.03,31.07,31.02,31.05,24200.0,31.03,31.07,31.02,31.05,24200.0
2010-12-29 14:05:00,31.05,31.07,31.05,31.07,9500.0,31.05,31.07,31.05,31.07,9500.0
2010-12-29 14:10:00,31.06,31.09,31.06,31.08,22800.0,31.06,31.09,31.06,31.08,22800.0
2010-12-29 14:15:00,31.08,31.09,31.08,31.08,6900.0,31.08,31.09,31.08,31.08,6900.0
2010-12-29 14:20:00,31.08,31.09,31.05,31.05,20500.0,31.08,31.09,31.05,31.05,20500.0
2010-12-29 14:25:00,31.05,31.06,31.04,31.04,10700.0,31.05,31.06,31.04,31.04,10700.0
2010-12-29 14:30:00,31.04,31.05,31.02,31.02,16900.0,31.04,31.05,31.02,31.02,16900.0
2010-12-29 14:35:00,31.02,31.02,30.99,30.99,22200.0,31.02,31.02,30.99,30.99,22200.0
2010-12-29 14:40:00,31.0,31.0,30.98,30.99,17000.0,31.0,31.0,30.98,30.99,17000.0
2010-12-29 14:45:00,30.98,31.02,30.98,31.01,33600.0,30.98,31.02,30.98,31.01,33600.0
2010-12-29 14:50:00,31.01,31.01,30.98,30.98,24000.0,31.01,31.01,30.98,30.98,24000.0
2010-12-29 14:55:00,30.98,31.0,30.97,31.0,26400.0,30.98,31.0,30.97,31.0,26400.0
2010-12-29 15:00:00,30.99,31.02,30.98,31.01,32600.0,30.99,31.02,30.98,31.01,32600.0
2010-12-29 15:05:00,31.0,31.04,31.0,31.04,34600.0,31.0,31.04,31.0,31.04,34600.0
2010-12-29 15:10:00,31.04,31.05,31.03,31.05,9000.0,31.04,31.05,31.03,31.05,9000.0
2010-12-29 15:15:00,31.05,31.05,31.04,31.04,11800.0,31.05,31.05,31.04,31.04,11800.0
2010-12-29 15:20:00,31.04,31.07,31.04,31.06,29000.0,31.04,31.07,31.04,31.06,29000.0
2010-12-29 15:25:00,31.07,31.07,31.02,31.05,51200.0,31.07,31.07,31.02,31.05,51200.0
2010-12-29 15:30:00,31.05,31.08,31.03,31.07,81400.0,31.05,31.08,31.03,31.07,81400.0
2010-12-29 15:35:00,31.07,31.09,31.07,31.07,39400.0,31.07,31.09,31.07,31.07,39400.0
2010-12-29 15:40:00,31.07,31.07,31.06,31.06,20300.0,31.07,31.07,31.06,31.06,20300.0
2010-12-29 15:45:00,31.07,31.07,31.02,31.02,48100.0,31.07,31.07,31.02,31.02,48100.0
2010-12-29 15:50:00,31.02,31.03,31.0,31.02,96100.0,31.02,31.03,31.0,31.02,96100.0
2010-12-29 15:55:00,31.03,31.03,30.98,30.98,121700.0,31.03,31.03,30.98,30.98,121700.0
2010-12-30 09:30:00,30.91,30.95,30.86,30.93,81200.0,30.91,30.95,30.86,30.93,81200.0
2010-12-30 09:35:00,30.93,31.0,30.93,30.98,30900.0,30.93,31.0,30.93,30.98,30900.0
2010-12-30 09:40:00,30.97,31.04,30.91,31.03,41200.0,30.97,31.04,30.91,31.03,41200.0
2010-12-30 09:45:00,31.03,31.1,30.94,31.09,53100.0,31.03,31.1,30.94,31.09,53100.0
2010-12-30 09:50:00,31.08,31.1,31.05,31.05,40200.0,31.08,31.1,31.05,31.05,40200.0
2010-12-30 09:55:00,31.05,31.05,31.01,31.04,77100.0,31.05,31.05,31.01,31.04,77100.0
2010-12-30 10:00:00,31.04,31.05,30.97,30.99,48800.0,31.04,31.05,30.97,30.99,48800.0
2010-12-30 10:05:00,30.99,31.0,30.94,30.96,24300.0,30.99,31.0,30.94,30.96,24300.0
2010-12-30 10:10:00,30.96,30.96,30.85,30.85,55000.0,30.96,30.96,30.85,30.85,55000.0
2010-12-30 10:15:00,30.85,30.87,30.84,30.85,36300.0,30.85,30.87,30.84,30.85,36300.0
2010-12-30 10:20:00,30.85,30.86,30.82,30.85,42600.0,30.85,30.86,30.82,30.85,42600.0
2010-12-30 10:25:00,30.84,30.86,30.83,30.84,24000.0,30.84,30.86,30.83,30.84,24000.0
2010-12-30 10:30:00,30.83,30.86,30.82,30.85,17700.0,30.83,30.86,30.82,30.85,17700.0
2010-12-30 10:35:00,30.84,30.85,30.81,30.81,34400.0,30.84,30.85,30.81,30.81,34400.0
2010-12-30 10:40:00,30.81,30.82,30.77,30.77,34600.0,30.81,30.82,30.77,30.77,34600.0
2010-12-30 10:45:00,30.77,30.77,30.73,30.74,51200.0,30.77,30.77,30.73,30.74,51200.0
2010-12-30 10:50:00,30.74,30.75,30.69,30.75,61900.0,30.74,30.75,30.69,30.75,61900.0
2010-12-30 10:55:00,30.75,30.79,30.73,30.75,38800.0,30.75,30.79,30.73,30.75,38800.0
2010-12-30 11:00:00,30.75,30.77,30.73,30.74,30000.0,30.75,30.77,30.73,30.74,30000.0
2010-12-30 11:05:00,30.73,30.78,30.73,30.76,22400.0,30.73,30.78,30.73,30.76,22400.0
2010-12-30 11:10:00,30.76,30.76,30.73,30.74,17900.0,30.76,30.76,30.73,30.74,17900.0
2010-12-30 11:15:00,30.74,30.75,30.69,30.7,40800.0,30.74,30.75,30.69,30.7,40800.0
2010-12-30 11:20:00,30.69,30.71,30.69,30.7,20300.0,30.69,30.71,30.69,30.7,20300.0
2010-12-30 11:25:00,30.7,30.73,30.69,30.72,22900.0,30.7,30.73,30.69,30.72,22900.0
2010-12-30 11:30:00,30.72,30.74,30.67,30.67,55200.0,30.72,30.74,30.67,30.67,55200.0
2010-12-30 11:35:00,30.67,30.71,30.65,30.68,34600.0,30.67,30.71,30.65,30.68,34600.0
2010-12-30 11:40:00,30.69,30.69,30.65,30.66,59400.0,30.69,30.69,30.65,30.66,59400.0
2010-12-30 11:45:00,30.66,30.69,30.65,30.68,15100.0,30.66,30.69,30.65,30.68,15100.0
2010-12-30 11:50:00,30.68,30.69,30.65,30.66,29600.0,30.68,30.69,30.65,30.66,29600.0
2010-12-30 11:55:00,30.66,30.67,30.66,30.66,11100.0,30.66,30.67,30.66,30.66,11100.0
2010-12-30 12:00:00,30.67,30.67,30.65,30.65,38200.0,30.67,30.67,30.65,30.65,38200.0
2010-12-30 12:05:00,30.65,30.69,30.65,30.66,24900.0,30.65,30.69,30.65,30.66,24900.0
2010-12-30 12:10:00,30.67,30.67,30.65,30.65,17600.0,30.67,30.67,30.65,30.65,17600.0
2010-12-30 12:15:00,30.65,30.67,30.65,30.67,14600.0,30.65,30.67,30.65,30.67,14600.0
2010-12-30 12:20:00,30.67,30.71,30.66,30.7,30800.0,30.67,30.71,30.66,30.7,30800.0
2010-12-30 12:25:00,30.71,30.71,30.68,30.68,11500.0,30.71,30.71,30.68,30.68,11500.0
2010-12-30 12:30:00,30.69,30.71,30.68,30.69,58500.0,30.69,30.71,30.68,30.69,58500.0
2010-12-30 12:35:00,30.7,30.73,30.69,30.72,16500.0,30.7,30.73,30.69,30.72,16500.0
2010-12-30 12:40:00,30.71,30.73,30.7,30.72,14800.0,30.71,30.73,30.7,30.72,14800.0
2010-12-30 12:45:00,30.72,30.75,30.72,30.75,16600.0,30.72,30.75,30.72,30.75,16600.0
2010-12-30 12:50:00,30.75,30.78,30.75,30.77,35600.0,30.75,30.78,30.75,30.77,35600.0
2010-12-30 12:55:00,30.76,30.77,30.72,30.73,33200.0,30.76,30.77,30.72,30.73,33200.0
2010-12-30 13:00:00,30.73,30.76,30.72,30.75,33400.0,30.73,30.76,30.72,30.75,33400.0
2010-12-30 13:05:00,30.75,30.77,30.75,30.75,20100.0,30.75,30.77,30.75,30.75,20100.0
2010-12-30 13:10:00,30.75,30.77,30.75,30.77,11600.0,30.75,30.77,30.75,30.77,11600.0
2010-12-30 13:15:00,30.77,30.81,30.76,30.79,30400.0,30.77,30.81,30.76,30.79,30400.0
2010-12-30 13:20:00,30.79,30.81,30.78,30.8,19800.0,30.79,30.81,30.78,30.8,19800.0
2010-12-30 13:25:00,30.81,30.83,30.8,30.82,23700.0,30.81,30.83,30.8,30.82,23700.0
2010-12-30 13:30:00,30.82,30.83,30.81,30.83,24500.0,30.82,30.83,30.81,30.83,24500.0
2010-12-30 13:35:00,30.83,30.84,30.81,30.84,41800.0,30.83,30.84,30.81,30.84,41800.0
2010-12-30 13:40:00,30.84,30.84,30.83,30.84,10700.0,30.84,30.84,30.83,30.84,10700.0
2010-12-30 13:45:00,30.83,30.84,30.83,30.84,13200.0,30.83,30.84,30.83,30.84,13200.0
2010-12-30 13:50:00,30.83,30.84,30.82,30.83,24100.0,30.83,30.84,30.82,30.83,24100.0
2010-12-30 13:55:00,30.83,30.86,30.83,30.86,28000.0,30.83,30.86,30.83,30.86,28000.0
2010-12-30 14:00:00,30.85,30.86,30.84,30.84,15200.0,30.85,30.86,30.84,30.84,15200.0
2010-12-30 14:05:00,30.85,30.85,30.84,30.85,10000.0,30.85,30.85,30.84,30.85,10000.0
2010-12-30 14:10:00,30.84,30.85,30.84,30.84,19300.0,30.84,30.85,30.84,30.84,19300.0
2010-12-30 14:15:00,30.84,30.85,30.84,30.84,17800.0,30.84,30.85,30.84,30.84,17800.0
2010-12-30 14:20:00,30.84,30.85,30.81,30.81,31800.0,30.84,30.85,30.81,30.81,31800.0
2010-12-30 14:25:00,30.81,30.82,30.79,30.8,36800.0,30.81,30.82,30.79,30.8,36800.0
2010-12-30 14:30:00,30.81,30.81,30.76,30.76,46800.0,30.81,30.81,30.76,30.76,46800.0
2010-12-30 14:35:00,30.76,30.77,30.73,30.73,42800.0,30.76,30.77,30.73,30.73,42800.0
2010-12-30 14:40:00,30.73,30.74,30.73,30.73,40200.0,30.73,30.74,30.73,30.73,40200.0
2010-12-30 14:45:00,30.73,30.74,30.7,30.73,45500.0,30.73,30.74,30.7,30.73,45500.0
2010-12-30 14:50:00,30.72,30.73,30.68,30.69,115800.0,30.72,30.73,30.68,30.69,115800.0
2010-12-30 14:55:00,30.68,30.71,30.65,30.69,85500.0,30.68,30.71,30.65,30.69,85500.0
2010-12-30 15:00:00,30.69,30.71,30.65,30.68,104100.0,30.69,30.71,30.65,30.68,104100.0
2010-12-30 15:05:00,30.68,30.69,30.67,30.68,35900.0,30.68,30.69,30.67,30.68,35900.0
2010-12-30 15:10:00,30.68,30.69,30.68,30.68,33000.0,30.68,30.69,30.68,30.68,33000.0
2010-12-30 15:15:00,30.69,30.73,30.68,30.71,58000.0,30.69,30.73,30.68,30.71,58000.0
2010-12-30 15:20:00,30.72,30.73,30.7,30.7,37000.0,30.72,30.73,30.7,30.7,37000.0
2010-12-30 15:25:00,30.71,30.73,30.69,30.73,71400.0,30.71,30.73,30.69,30.73,71400.0
2010-12-30 15:30:00,30.73,30.78,30.73,30.76,52300.0,30.73,30.78,30.73,30.76,52300.0
2010-12-30 15:35:00,30.76,30.77,30.72,30.73,73600.0,30.76,30.77,30.72,30.73,73600.0
2010-12-30 15:40:00,30.74,30.77,30.73,30.76,59600.0,30.74,30.77,30.73,30.76,59600.0
2010-12-30 15:45:00,30.76,30.77,30.71,30.71,67400.0,30.76,30.77,30.71,30.71,67400.0
2010-12-30 15:50:00,30.7,30.71,30.63,30.63,164600.0,30.7,30.71,30.63,30.63,164600.0
2010-12-30 15:55:00,30.63,30.64,30.57,30.57,300400.0,30.63,30.64,30.57,30.57,300400.0
2010-12-31 09:30:00,30.52,30.78,30.52,30.73,88600.0,30.52,30.78,30.52,30.73,88600.0
2010-12-31 09:35:00,30.74,30.78,30.67,30.68,40800.0,30.74,30.78,30.67,30.68,40800.0
2010-12-31 09:40:00,30.68,30.68,30.45,30.59,102400.0,30.68,30.68,30.45,30.59,102400.0
2010-12-31 09:45:00,30.58,30.58,30.42,30.58,51400.0,30.58,30.58,30.42,30.58,51400.0
2010-12-31 09:50:00,30.59,30.62,30.54,30.58,37600.0,30.59,30.62,30.54,30.58,37600.0
2010-12-31 09:55:00,30.57,30.6,30.47,30.5,46900.0,30.57,30.6,30.47,30.5,46900.0
2010-12-31 10:00:00,30.5,30.53,30.45,30.47,61200.0,30.5,30.53,30.45,30.47,61200.0
2010-12-31 10:05:00,30.47,30.49,30.43,30.48,30300.0,30.47,30.49,30.43,30.48,30300.0
2010-12-31 10:10:00,30.49,30.52,30.44,30.48,61400.0,30.49,30.52,30.44,30.48,61400.0
2010-12-31 10:15:00,30.48,30.48,30.43,30.43,26100.0,30.48,30.48,30.43,30.43,26100.0
2010-12-31 10:20:00,30.43,30.47,30.42,30.45,31600.0,30.43,30.47,30.42,30.45,31600.0
2010-12-31 10:25:00,30.45,30.54,30.45,30.5,46700.0,30.45,30.54,30.45,30.5,46700.0
2010-12-31 10:30:00,30.51,30.53,30.48,30.51,33600.0,30.51,30.53,30.48,30.51,33600.0
2010-12-31 10:35:00,30.51,30.54,30.49,30.52,30000.0,30.51,30.54,30.49,30.52,30000.0
2010-12-31 10:40:00,30.52,30.57,30.49,30.56,34100.0,30.52,30.57,30.49,30.56,34100.0
2010-12-31 10:45:00,30.56,30.58,30.54,30.54,28500.0,30.56,30.58,30.54,30.54,28500.0
2010-12-31 10:50:00,30.55,30.61,30.55,30.59,19900.0,30.55,30.61,30.55,30.59,19900.0
2010-12-31 10:55:00,30.59,30.64,30.58,30.63,55300.0,30.59,30.64,30.58,30.63,55300.0
2010-12-31 11:00:00,30.62,30.65,30.58,30.64,45500.0,30.62,30.65,30.58,30.64,45500.0
2010-12-31 11:05:00,30.64,30.64,30.6,30.61,34800.0,30.64,30.64,30.6,30.61,34800.0
2010-12-31 11:10:00,30.62,30.63,30.6,30.62,33800.0,30.62,30.63,30.6,30.62,33800.0
2010-12-31 11:15:00,30.62,30.66,30.61,30.65,18500.0,30.62,30.66,30.61,30.65,18500.0
2010-12-31 11:20:00,30.65,30.65,30.62,30.63,10500.0,30.65,30.65,30.62,30.63,10500.0
2010-12-31 11:25:00,30.63,30.68,30.61,30.66,36500.0,30.63,30.68,30.61,30.66,36500.0
2010-12-31 11:30:00,30.67,30.67,30.62,30.65,23200.0,30.67,30.67,30.62,30.65,23200.0
2010-12-31 11:35:00,30.64,30.66,30.63,30.64,16700.0,30.64,30.66,30.63,30.64,16700.0
2010-12-31 11:40:00,30.63,30.64,30.6,30.6,27500.0,30.63,30.64,30.6,30.6,27500.0
2010-12-31 11:45:00,30.61,30.67,30.61,30.65,13300.0,30.61,30.67,30.61,30.65,13300.0
2010-12-31 11:50:00,30.66,30.67,30.64,30.65,21900.0,30.66,30.67,30.64,30.65,21900.0
2010-12-31 11:55:00,30.65,30.67,30.65,30.67,6800.0,30.65,30.67,30.65,30.67,6800.0
2010-12-31 12:00:00,30.67,30.67,30.65,30.66,34500.0,30.67,30.67,30.65,30.66,34500.0
2010-12-31 12:05:00,30.66,30.66,30.63,30.64,11200.0,30.66,30.66,30.63,30.64,11200.0
2010-12-31 12:10:00,30.64,30.67,30.63,30.67,13200.0,30.64,30.67,30.63,30.67,13200.0
2010-12-31 12:15:00,30.67,30.67,30.65,30.66,11000.0,30.67,30.67,30.65,30.66,11000.0
2010-12-31 12:20:00,30.66,30.67,30.64,30.65,15600.0,30.66,30.67,30.64,30.65,15600.0
2010-12-31 12:25:00,30.65,30.66,30.64,30.66,6000.0,30.65,30.66,30.64,30.66,6000.0
2010-12-31 12:30:00,30.66,30.66,30.65,30.65,11400.0,30.66,30.66,30.65,30.65,11400.0
2010-12-31 12:35:00,30.65,30.66,30.59,30.59,24700.0,30.65,30.66,30.59,30.59,24700.0
2010-12-31 12:40:00,30.6,30.6,30.53,30.53,16100.0,30.6,30.6,30.53,30.53,16100.0
2010-12-31 12:45:00,30.53,30.53,30.5,30.51,15000.0,30.53,30.53,30.5,30.51,15000.0
2010-12-31 12:50:00,30.5,30.53,30.49,30.53,27600.0,30.5,30.53,30.49,30.53,27600.0
2010-12-31 12:55:00,30.53,30.58,30.53,30.58,14000.0,30.53,30.58,30.53,30.58,14000.0
2010-12-31 13:00:00,30.58,30.6,30.58,30.58,16900.0,30.58,30.6,30.58,30.58,16900.0
2010-12-31 13:05:00,30.59,30.59,30.57,30.59,11300.0,30.59,30.59,30.57,30.59,11300.0
2010-12-31 13:10:00,30.59,30.6,30.59,30.6,6700.0,30.59,30.6,30.59,30.6,6700.0
2010-12-31 13:15:00,30.6,30.6,30.59,30.6,7900.0,30.6,30.6,30.59,30.6,7900.0
2010-12-31 13:20:00,30.6,30.6,30.59,30.6,5400.0,30.6,30.6,30.59,30.6,5400.0
2010-12-31 13:25:00,30.6,30.6,30.59,30.6,5200.0,30.6,30.6,30.59,30.6,5200.0
2010-12-31 13:30:00,30.6,30.63,30.59,30.63,23600.0,30.6,30.63,30.59,30.63,23600.0
2010-12-31 13:35:00,30.63,30.67,30.63,30.67,7000.0,30.63,30.67,30.63,30.67,7000.0
2010-12-31 13:40:00,30.67,30.67,30.62,30.62,19900.0,30.67,30.67,30.62,30.62,19900.0
2010-12-31 13:45:00,30.62,30.62,30.6,30.61,10900.0,30.62,30.62,30.6,30.61,10900.0
2010-12-31 13:50:00,30.6,30.62,30.6,30.62,11600.0,30.6,30.62,30.6,30.62,11600.0
2010-12-31 13:55:00,30.62,30.63,30.61,30.63,9600.0,30.62,30.63,30.61,30.63,9600.0
2010-12-31 14:00:00,30.63,30.65,30.62,30.65,23500.0,30.63,30.65,30.62,30.65,23500.0
2010-12-31 14:05:00,30.66,30.67,30.63,30.63,30000.0,30.66,30.67,30.63,30.63,30000.0
2010-12-31 14:10:00,30.63,30.64,30.62,30.63,18200.0,30.63,30.64,30.62,30.63,18200.0
2010-12-31 14:15:00,30.64,30.64,30.63,30.64,9800.0,30.64,30.64,30.63,30.64,9800.0
2010-12-31 14:20:00,30.63,30.64,30.63,30.63,10600.0,30.63,30.64,30.63,30.63,10600.0
2010-12-31 14:25:00,30.64,30.64,30.63,30.64,13200.0,30.64,30.64,30.63,30.64,13200.0
2010-12-31 14:30:00,30.64,30.64,30.62,30.63,24600.0,30.64,30.64,30.62,30.63,24600.0
2010-12-31 14:35:00,30.63,30.68,30.63,30.68,37500.0,30.63,30.68,30.63,30.68,37500.0
2010-12-31 14:40:00,30.67,30.68,30.66,30.66,16300.0,30.67,30.68,30.66,30.66,16300.0
2010-12-31 14:45:00,30.67,30.67,30.66,30.67,15200.0,30.67,30.67,30.66,30.67,15200.0
2010-12-31 14:50:00,30.67,30.67,30.65,30.65,15600.0,30.67,30.67,30.65,30.65,15600.0
2010-12-31 14:55:00,30.65,30.66,30.63,30.64,28400.0,30.65,30.66,30.63,30.64,28400.0
2010-12-31 15:00:00,30.64,30.64,30.63,30.64,14800.0,30.64,30.64,30.63,30.64,14800.0
2010-12-31 15:05:00,30.63,30.64,30.63,30.64,16700.0,30.63,30.64,30.63,30.64,16700.0
2010-12-31 15:10:00,30.64,30.66,30.63,30.65,31600.0,30.64,30.66,30.63,30.65,31600.0
2010-12-31 15:15:00,30.65,30.68,30.65,30.67,43600.0,30.65,30.68,30.65,30.67,43600.0
2010-12-31 15:20:00,30.68,30.72,30.67,30.69,75400.0,30.68,30.72,30.67,30.69,75400.0
2010-12-31 15:25:00,30.69,30.7,30.68,30.69,52800.0,30.69,30.7,30.68,30.69,52800.0
2010-12-31 15:30:00,30.68,30.69,30.68,30.68,14800.0,30.68,30.69,30.68,30.68,14800.0
2010-12-31 15:35:00,30.68,30.7,30.68,30.7,27600.0,30.68,30.7,30.68,30.7,27600.0
2010-12-31 15:40:00,30.7,30.75,30.7,30.75,60700.0,30.7,30.75,30.7,30.75,60700.0
2010-12-31 15:45:00,30.75,30.75,30.68,30.68,117700.0,30.75,30.75,30.68,30.68,117700.0
2010-12-31 15:50:00,30.68,30.75,30.67,30.75,109900.0,30.68,30.75,30.67,30.75,109900.0
2010-12-31 15:55:00,30.75,30.8,30.74,30.77,215200.0,30.75,30.8,30.74,30.77,215200.0
2011-01-03 09:30:00,30.85,31.05,30.79,30.99,353400.0,30.85,31.05,30.79,30.99,353400.0
2011-01-03 09:35:00,30.99,31.09,30.97,31.02,121900.0,30.99,31.09,30.97,31.02,121900.0
2011-01-03 09:40:00,31.01,31.25,31.01,31.22,104100.0,31.01,31.25,31.01,31.22,104100.0
2011-01-03 09:45:00,31.21,31.25,31.19,31.19,69000.0,31.21,31.25,31.19,31.19,69000.0
2011-01-03 09:50:00,31.2,31.3,31.19,31.29,169200.0,31.2,31.3,31.19,31.29,169200.0
2011-01-03 09:55:00,31.3,31.37,31.29,31.34,92600.0,31.3,31.37,31.29,31.34,92600.0
2011-01-03 10:00:00,31.33,31.39,31.28,31.38,131500.0,31.33,31.39,31.28,31.38,131500.0
2011-01-03 10:05:00,31.37,31.45,31.37,31.45,151300.0,31.37,31.45,31.37,31.45,151300.0
2011-01-03 10:10:00,31.44,31.47,31.39,31.41,121200.0,31.44,31.47,31.39,31.41,121200.0
2011-01-03 10:15:00,31.4,31.45,31.39,31.44,140600.0,31.4,31.45,31.39,31.44,140600.0
2011-01-03 10:20:00,31.45,31.48,31.43,31.46,101200.0,31.45,31.48,31.43,31.46,101200.0
2011-01-03 10:25:00,31.47,31.48,31.44,31.44,49100.0,31.47,31.48,31.44,31.44,49100.0
2011-01-03 10:30:00,31.44,31.44,31.36,31.38,85800.0,31.44,31.44,31.36,31.38,85800.0
2011-01-03 10:35:00,31.38,31.38,31.29,31.29,40500.0,31.38,31.38,31.29,31.29,40500.0
2011-01-03 10:40:00,31.3,31.38,31.29,31.37,45600.0,31.3,31.38,31.29,31.37,45600.0
2011-01-03 10:45:00,31.36,31.39,31.33,31.34,42300.0,31.36,31.39,31.33,31.34,42300.0
2011-01-03 10:50:00,31.35,31.36,31.29,31.32,78100.0,31.35,31.36,31.29,31.32,78100.0
2011-01-03 10:55:00,31.32,31.36,31.3,31.35,25100.0,31.32,31.36,31.3,31.35,25100.0
2011-01-03 11:00:00,31.36,31.4,31.34,31.39,48900.0,31.36,31.4,31.34,31.39,48900.0
2011-01-03 11:05:00,31.39,31.45,31.39,31.42,40000.0,31.39,31.45,31.39,31.42,40000.0
2011-01-03 11:10:00,31.42,31.42,31.3,31.31,48100.0,31.42,31.42,31.3,31.31,48100.0
2011-01-03 11:15:00,31.32,31.32,31.27,31.28,46000.0,31.32,31.32,31.27,31.28,46000.0
2011-01-03 11:20:00,31.29,31.36,31.28,31.35,54300.0,31.29,31.36,31.28,31.35,54300.0
2011-01-03 11:25:00,31.35,31.37,31.3,31.33,16800.0,31.35,31.37,31.3,31.33,16800.0
2011-01-03 11:30:00,31.32,31.33,31.28,31.3,35200.0,31.32,31.33,31.28,31.3,35200.0
2011-01-03 11:35:00,31.31,31.4,31.31,31.38,57500.0,31.31,31.4,31.31,31.38,57500.0
2011-01-03 11:40:00,31.38,31.38,31.31,31.31,27600.0,31.38,31.38,31.31,31.31,27600.0
2011-01-03 11:45:00,31.32,31.33,31.31,31.32,17300.0,31.32,31.33,31.31,31.32,17300.0
2011-01-03 11:50:00,31.32,31.36,31.31,31.35,32300.0,31.32,31.36,31.31,31.35,32300.0
2011-01-03 11:55:00,31.36,31.4,31.36,31.37,26600.0,31.36,31.4,31.36,31.37,26600.0
2011-01-03 12:00:00,31.37,31.42,31.37,31.41,43700.0,31.37,31.42,31.37,31.41,43700.0
2011-01-03 12:05:00,31.41,31.42,31.38,31.4,38700.0,31.41,31.42,31.38,31.4,38700.0
2011-01-03 12:10:00,31.4,31.41,31.34,31.34,15200.0,31.4,31.41,31.34,31.34,15200.0
2011-01-03 12:15:00,31.34,31.36,31.33,31.36,19300.0,31.34,31.36,31.33,31.36,19300.0
2011-01-03 12:20:00,31.37,31.38,31.36,31.38,25400.0,31.37,31.38,31.36,31.38,25400.0
2011-01-03 12:25:00,31.37,31.39,31.34,31.38,33500.0,31.37,31.39,31.34,31.38,33500.0
2011-01-03 12:30:00,31.37,31.38,31.35,31.35,17900.0,31.37,31.38,31.35,31.35,17900.0
2011-01-03 12:35:00,31.35,31.36,31.34,31.34,20700.0,31.35,31.36,31.34,31.34,20700.0
2011-01-03 12:40:00,31.35,31.35,31.33,31.33,34700.0,31.35,31.35,31.33,31.33,34700.0
2011-01-03 12:45:00,31.34,31.34,31.28,31.28,76700.0,31.34,31.34,31.28,31.28,76700.0
2011-01-03 12:50:00,31.28,31.29,31.24,31.24,36200.0,31.28,31.29,31.24,31.24,36200.0
2011-01-03 12:55:00,31.24,31.26,31.16,31.19,67700.0,31.24,31.26,31.16,31.19,67700.0
2011-01-03 13:00:00,31.19,31.22,31.19,31.21,24300.0,31.19,31.22,31.19,31.21,24300.0
2011-01-03 13:05:00,31.22,31.22,31.16,31.2,59400.0,31.22,31.22,31.16,31.2,59400.0
2011-01-03 13:10:00,31.19,31.21,31.18,31.18,19900.0,31.19,31.21,31.18,31.18,19900.0
2011-01-03 13:15:00,31.18,31.19,31.16,31.19,24800.0,31.18,31.19,31.16,31.19,24800.0
2011-01-03 13:20:00,31.19,31.22,31.19,31.22,18800.0,31.19,31.22,31.19,31.22,18800.0
2011-01-03 13:25:00,31.21,31.22,31.19,31.2,39000.0,31.21,31.22,31.19,31.2,39000.0
2011-01-03 13:30:00,31.2,31.22,31.18,31.2,35600.0,31.2,31.22,31.18,31.2,35600.0
2011-01-03 13:35:00,31.21,31.24,31.2,31.24,30700.0,31.21,31.24,31.2,31.24,30700.0
2011-01-03 13:40:00,31.24,31.24,31.22,31.23,52100.0,31.24,31.24,31.22,31.23,52100.0
2011-01-03 13:45:00,31.24,31.24,31.21,31.23,31300.0,31.24,31.24,31.21,31.23,31300.0
2011-01-03 13:50:00,31.22,31.24,31.22,31.23,21600.0,31.22,31.24,31.22,31.23,21600.0
2011-01-03 13:55:00,31.24,31.24,31.22,31.23,28700.0,31.24,31.24,31.22,31.23,28700.0
2011-01-03 14:00:00,31.24,31.3,31.23,31.29,75500.0,31.24,31.3,31.23,31.29,75500.0
2011-01-03 14:05:00,31.29,31.32,31.29,31.31,43000.0,31.29,31.32,31.29,31.31,43000.0
2011-01-03 14:10:00,31.31,31.35,31.31,31.33,109300.0,31.31,31.35,31.31,31.33,109300.0
2011-01-03 14:15:00,31.34,31.34,31.32,31.32,33200.0,31.34,31.34,31.32,31.32,33200.0
2011-01-03 14:20:00,31.33,31.33,31.32,31.33,30100.0,31.33,31.33,31.32,31.33,30100.0
2011-01-03 14:25:00,31.32,31.33,31.32,31.32,48300.0,31.32,31.33,31.32,31.32,48300.0
2011-01-03 14:30:00,31.32,31.35,31.32,31.35,72800.0,31.32,31.35,31.32,31.35,72800.0
2011-01-03 14:35:00,31.34,31.35,31.33,31.33,58200.0,31.34,31.35,31.33,31.33,58200.0
2011-01-03 14:40:00,31.33,31.38,31.33,31.37,97600.0,31.33,31.38,31.33,31.37,97600.0
2011-01-03 14:45:00,31.38,31.4,31.36,31.4,124500.0,31.38,31.4,31.36,31.4,124500.0
2011-01-03 14:50:00,31.39,31.4,31.36,31.37,66900.0,31.39,31.4,31.36,31.37,66900.0
2011-01-03 14:55:00,31.36,31.37,31.28,31.29,174200.0,31.36,31.37,31.28,31.29,174200.0
2011-01-03 15:00:00,31.3,31.3,31.24,31.24,88500.0,31.3,31.3,31.24,31.24,88500.0
2011-01-03 15:05:00,31.24,31.25,31.21,31.25,89100.0,31.24,31.25,31.21,31.25,89100.0
2011-01-03 15:10:00,31.25,31.26,31.23,31.25,104800.0,31.25,31.26,31.23,31.25,104800.0
2011-01-03 15:15:00,31.26,31.27,31.25,31.27,56800.0,31.26,31.27,31.25,31.27,56800.0
2011-01-03 15:20:00,31.26,31.27,31.22,31.23,90500.0,31.26,31.27,31.22,31.23,90500.0
2011-01-03 15:25:00,31.23,31.25,31.22,31.25,73800.0,31.23,31.25,31.22,31.25,73800.0
2011-01-03 15:30:00,31.24,31.28,31.23,31.25,196400.0,31.24,31.28,31.23,31.25,196400.0
2011-01-03 15:35:00,31.25,31.28,31.2,31.2,101500.0,31.25,31.28,31.2,31.2,101500.0
2011-01-03 15:40:00,31.2,31.21,31.18,31.2,71500.0,31.2,31.21,31.18,31.2,71500.0
2011-01-03 15:45:00,31.2,31.22,31.2,31.21,98800.0,31.2,31.22,31.2,31.21,98800.0
2011-01-03 15:50:00,31.21,31.3,31.21,31.26,249800.0,31.21,31.3,31.21,31.26,249800.0
2011-01-03 15:55:00,31.27,31.28,31.23,31.28,313700.0,31.27,31.28,31.23,31.28,313700.0
2011-01-04 09:30:00,31.28,31.47,31.18,31.42,206800.0,31.28,31.47,31.18,31.42,206800.0
2011-01-04 09:35:00,31.4,31.48,31.36,31.45,101800.0,31.4,31.48,31.36,31.45,101800.0
2011-01-04 09:40:00,31.44,31.56,31.43,31.49,170600.0,31.44,31.56,31.43,31.49,170600.0
2011-01-04 09:45:00,31.48,31.49,31.36,31.4,78500.0,31.48,31.49,31.36,31.4,78500.0
2011-01-04 09:50:00,31.4,31.44,31.37,31.41,45600.0,31.4,31.44,31.37,31.41,45600.0
2011-01-04 09:55:00,31.4,31.52,31.4,31.51,49200.0,31.4,31.52,31.4,31.51,49200.0
2011-01-04 10:00:00,31.52,31.61,31.52,31.55,149700.0,31.52,31.61,31.52,31.55,149700.0
2011-01-04 10:05:00,31.55,31.56,31.5,31.55,107200.0,31.55,31.56,31.5,31.55,107200.0
2011-01-04 10:10:00,31.55,31.6,31.55,31.59,87800.0,31.55,31.6,31.55,31.59,87800.0
2011-01-04 10:15:00,31.59,31.6,31.58,31.59,58300.0,31.59,31.6,31.58,31.59,58300.0
2011-01-04 10:20:00,31.6,31.65,31.6,31.63,268900.0,31.6,31.65,31.6,31.63,268900.0
2011-01-04 10:25:00,31.63,31.63,31.55,31.56,82800.0,31.63,31.63,31.55,31.56,82800.0
2011-01-04 10:30:00,31.55,31.59,31.55,31.59,74100.0,31.55,31.59,31.55,31.59,74100.0
2011-01-04 10:35:00,31.58,31.59,31.51,31.53,45100.0,31.58,31.59,31.51,31.53,45100.0
2011-01-04 10:40:00,31.54,31.57,31.53,31.57,105500.0,31.54,31.57,31.53,31.57,105500.0
2011-01-04 10:45:00,31.57,31.57,31.48,31.48,258700.0,31.57,31.57,31.48,31.48,258700.0
2011-01-04 10:50:00,31.49,31.49,31.43,31.46,95100.0,31.49,31.49,31.43,31.46,95100.0
2011-01-04 10:55:00,31.45,31.51,31.45,31.51,88400.0,31.45,31.51,31.45,31.51,88400.0
2011-01-04 11:00:00,31.51,31.54,31.5,31.54,48000.0,31.51,31.54,31.5,31.54,48000.0
2011-01-04 11:05:00,31.53,31.54,31.45,31.46,136500.0,31.53,31.54,31.45,31.46,136500.0
2011-01-04 11:10:00,31.45,31.46,31.4,31.41,82900.0,31.45,31.46,31.4,31.41,82900.0
2011-01-04 11:15:00,31.42,31.45,31.41,31.45,54900.0,31.42,31.45,31.41,31.45,54900.0
2011-01-04 11:20:00,31.46,31.49,31.45,31.46,55300.0,31.46,31.49,31.45,31.46,55300.0
2011-01-04 11:25:00,31.47,31.47,31.43,31.43,60200.0,31.47,31.47,31.43,31.43,60200.0
2011-01-04 11:30:00,31.43,31.48,31.4,31.47,108300.0,31.43,31.48,31.4,31.47,108300.0
2011-01-04 11:35:00,31.46,31.51,31.46,31.51,71700.0,31.46,31.51,31.46,31.51,71700.0
2011-01-04 11:40:00,31.5,31.51,31.48,31.5,53900.0,31.5,31.51,31.48,31.5,53900.0
2011-01-04 11:45:00,31.5,31.51,31.47,31.48,63700.0,31.5,31.51,31.47,31.48,63700.0
2011-01-04 11:50:00,31.48,31.51,31.47,31.51,59900.0,31.48,31.51,31.47,31.51,59900.0
2011-01-04 11:55:00,31.5,31.52,31.45,31.45,65500.0,31.5,31.52,31.45,31.45,65500.0
2011-01-04 12:00:00,31.44,31.45,31.43,31.44,19600.0,31.44,31.45,31.43,31.44,19600.0
2011-01-04 12:05:00,31.44,31.44,31.38,31.41,101700.0,31.44,31.44,31.38,31.41,101700.0
2011-01-04 12:10:00,31.41,31.44,31.41,31.44,43700.0,31.41,31.44,31.41,31.44,43700.0
2011-01-04 12:15:00,31.44,31.44,31.41,31.42,40700.0,31.44,31.44,31.41,31.42,40700.0
2011-01-04 12:20:00,31.42,31.42,31.37,31.38,79100.0,31.42,31.42,31.37,31.38,79100.0
2011-01-04 12:25:00,31.38,31.39,31.32,31.33,52200.0,31.38,31.39,31.32,31.33,52200.0
2011-01-04 12:30:00,31.33,31.34,31.3,31.33,53300.0,31.33,31.34,31.3,31.33,53300.0
2011-01-04 12:35:00,31.33,31.33,31.3,31.3,64200.0,31.33,31.33,31.3,31.3,64200.0
2011-01-04 12:40:00,31.3,31.32,31.29,31.31,101900.0,31.3,31.32,31.29,31.31,101900.0
2011-01-04 12:45:00,31.31,31.39,31.29,31.39,64100.0,31.31,31.39,31.29,31.39,64100.0
2011-01-04 12:50:00,31.38,31.42,31.38,31.42,37200.0,31.38,31.42,31.38,31.42,37200.0
2011-01-04 12:55:00,31.42,31.42,31.37,31.37,15300.0,31.42,31.42,31.37,31.37,15300.0
2011-01-04 13:00:00,31.37,31.38,31.33,31.35,46800.0,31.37,31.38,31.33,31.35,46800.0
2011-01-04 13:05:00,31.35,31.36,31.35,31.35,72700.0,31.35,31.36,31.35,31.35,72700.0
2011-01-04 13:10:00,31.35,31.4,31.35,31.4,42500.0,31.35,31.4,31.35,31.4,42500.0
2011-01-04 13:15:00,31.4,31.45,31.4,31.45,48500.0,31.4,31.45,31.4,31.45,48500.0
2011-01-04 13:20:00,31.44,31.45,31.41,31.41,19000.0,31.44,31.45,31.41,31.41,19000.0
2011-01-04 13:25:00,31.41,31.42,31.41,31.42,14500.0,31.41,31.42,31.41,31.42,14500.0
2011-01-04 13:30:00,31.41,31.49,31.41,31.48,57500.0,31.41,31.49,31.41,31.48,57500.0
2011-01-04 13:35:00,31.48,31.49,31.43,31.44,30700.0,31.48,31.49,31.43,31.44,30700.0
2011-01-04 13:40:00,31.43,31.43,31.4,31.41,21700.0,31.43,31.43,31.4,31.41,21700.0
2011-01-04 13:45:00,31.41,31.46,31.4,31.46,37700.0,31.41,31.46,31.4,31.46,37700.0
2011-01-04 13:50:00,31.45,31.48,31.45,31.46,58500.0,31.45,31.48,31.45,31.46,58500.0
2011-01-04 13:55:00,31.46,31.47,31.44,31.44,34000.0,31.46,31.47,31.44,31.44,34000.0
2011-01-04 14:00:00,31.44,31.46,31.43,31.44,68900.0,31.44,31.46,31.43,31.44,68900.0
2011-01-04 14:05:00,31.44,31.53,31.44,31.5,88900.0,31.44,31.53,31.44,31.5,88900.0
2011-01-04 14:10:00,31.5,31.53,31.49,31.52,51400.0,31.5,31.53,31.49,31.52,51400.0
2011-01-04 14:15:00,31.52,31.57,31.51,31.57,96400.0,31.52,31.57,31.51,31.57,96400.0
2011-01-04 14:20:00,31.56,31.6,31.53,31.59,94200.0,31.56,31.6,31.53,31.59,94200.0
2011-01-04 14:25:00,31.6,31.6,31.54,31.54,90800.0,31.6,31.6,31.54,31.54,90800.0
2011-01-04 14:30:00,31.55,31.58,31.53,31.58,52700.0,31.55,31.58,31.53,31.58,52700.0
2011-01-04 14:35:00,31.57,31.59,31.55,31.55,118700.0,31.57,31.59,31.55,31.55,118700.0
2011-01-04 14:40:00,31.55,31.6,31.55,31.58,91100.0,31.55,31.6,31.55,31.58,91100.0
2011-01-04 14:45:00,31.58,31.58,31.56,31.57,66300.0,31.58,31.58,31.56,31.57,66300.0
2011-01-04 14:50:00,31.56,31.57,31.55,31.55,55500.0,31.56,31.57,31.55,31.55,55500.0
2011-01-04 14:55:00,31.56,31.58,31.55,31.57,75800.0,31.56,31.58,31.55,31.57,75800.0
2011-01-04 15:00:00,31.58,31.6,31.57,31.59,65300.0,31.58,31.6,31.57,31.59,65300.0
2011-01-04 15:05:00,31.58,31.59,31.55,31.56,67500.0,31.58,31.59,31.55,31.56,67500.0
2011-01-04 15:10:00,31.55,31.6,31.55,31.6,87100.0,31.55,31.6,31.55,31.6,87100.0
2011-01-04 15:15:00,31.59,31.6,31.57,31.57,72000.0,31.59,31.6,31.57,31.57,72000.0
2011-01-04 15:20:00,31.58,31.59,31.55,31.59,99500.0,31.58,31.59,31.55,31.59,99500.0
2011-01-04 15:25:00,31.59,31.64,31.58,31.63,135200.0,31.59,31.64,31.58,31.63,135200.0
2011-01-04 15:30:00,31.63,31.64,31.57,31.58,155300.0,31.63,31.64,31.57,31.58,155300.0
2011-01-04 15:35:00,31.59,31.59,31.56,31.57,153500.0,31.59,31.59,31.56,31.57,153500.0
2011-01-04 15:40:00,31.57,31.57,31.55,31.56,137900.0,31.57,31.57,31.55,31.56,137900.0
2011-01-04 15:45:00,31.57,31.58,31.53,31.53,193400.0,31.57,31.58,31.53,31.53,193400.0
2011-01-04 15:50:00,31.53,31.55,31.5,31.51,485900.0,31.53,31.55,31.5,31.51,485900.0
2011-01-04 15:55:00,31.51,31.55,31.5,31.52,520300.0,31.51,31.55,31.5,31.52,520300.0
2011-01-05 09:30:00,31.38,31.75,31.37,31.75,215400.0,31.38,31.75,31.37,31.75,215400.0
2011-01-05 09:35:00,31.7,31.86,31.69,31.84,196500.0,31.7,31.86,31.69,31.84,196500.0
2011-01-05 09:40:00,31.84,31.86,31.79,31.8,108500.0,31.84,31.86,31.79,31.8,108500.0
2011-01-05 09:45:00,31.8,31.86,31.79,31.86,78300.0,31.8,31.86,31.79,31.86,78300.0
2011-01-05 09:50:00,31.86,31.9,31.85,31.87,133800.0,31.86,31.9,31.85,31.87,133800.0
2011-01-05 09:55:00,31.88,31.92,31.87,31.9,145000.0,31.88,31.92,31.87,31.9,145000.0
2011-01-05 10:00:00,31.9,31.95,31.87,31.94,174800.0,31.9,31.95,31.87,31.94,174800.0
2011-01-05 10:05:00,31.95,32.0,31.94,32.0,115500.0,31.95,32.0,31.94,32.0,115500.0
2011-01-05 10:10:00,31.99,32.0,31.94,31.94,131000.0,31.99,32.0,31.94,31.94,131000.0
2011-01-05 10:15:00,31.93,31.96,31.92,31.96,82300.0,31.93,31.96,31.92,31.96,82300.0
2011-01-05 10:20:00,31.96,32.0,31.96,31.97,132000.0,31.96,32.0,31.96,31.97,132000.0
2011-01-05 10:25:00,31.96,31.97,31.9,31.95,65900.0,31.96,31.97,31.9,31.95,65900.0
2011-01-05 10:30:00,31.95,31.98,31.95,31.97,57000.0,31.95,31.98,31.95,31.97,57000.0
2011-01-05 10:35:00,31.97,32.02,31.97,32.01,110900.0,31.97,32.02,31.97,32.01,110900.0
2011-01-05 10:40:00,32.01,32.02,31.94,31.94,58900.0,32.01,32.02,31.94,31.94,58900.0
2011-01-05 10:45:00,31.94,31.98,31.93,31.98,53100.0,31.94,31.98,31.93,31.98,53100.0
2011-01-05 10:50:00,31.98,32.0,31.96,31.98,60000.0,31.98,32.0,31.96,31.98,60000.0
2011-01-05 10:55:00,31.97,31.98,31.92,31.94,80300.0,31.97,31.98,31.92,31.94,80300.0
2011-01-05 11:00:00,31.94,31.97,31.94,31.95,40900.0,31.94,31.97,31.94,31.95,40900.0
2011-01-05 11:05:00,31.95,32.0,31.94,31.95,78500.0,31.95,32.0,31.94,31.95,78500.0
2011-01-05 11:10:00,31.94,31.94,31.91,31.94,52600.0,31.94,31.94,31.91,31.94,52600.0
2011-01-05 11:15:00,31.94,31.99,31.93,31.97,105500.0,31.94,31.99,31.93,31.97,105500.0
2011-01-05 11:20:00,31.96,32.0,31.96,31.99,59700.0,31.96,32.0,31.96,31.99,59700.0
2011-01-05 11:25:00,32.0,32.0,31.99,31.99,16600.0,32.0,32.0,31.99,31.99,16600.0
2011-01-05 11:30:00,31.99,32.04,31.98,31.98,145000.0,31.99,32.04,31.98,31.98,145000.0
2011-01-05 11:35:00,31.98,32.04,31.94,32.04,190800.0,31.98,32.04,31.94,32.04,190800.0
2011-01-05 11:40:00,32.04,32.04,31.95,31.97,59200.0,32.04,32.04,31.95,31.97,59200.0
2011-01-05 11:45:00,31.97,31.98,31.91,31.92,95700.0,31.97,31.98,31.91,31.92,95700.0
2011-01-05 11:50:00,31.91,31.93,31.88,31.9,113700.0,31.91,31.93,31.88,31.9,113700.0
2011-01-05 11:55:00,31.89,31.9,31.86,31.9,52600.0,31.89,31.9,31.86,31.9,52600.0
2011-01-05 12:00:00,31.9,31.94,31.89,31.94,18400.0,31.9,31.94,31.89,31.94,18400.0
2011-01-05 12:05:00,31.94,32.04,31.94,32.04,44900.0,31.94,32.04,31.94,32.04,44900.0
2011-01-05 12:10:00,32.04,32.04,32.01,32.02,51700.0,32.04,32.04,32.01,32.02,51700.0
2011-01-05 12:15:00,32.02,32.02,31.95,31.97,45100.0,32.02,32.02,31.95,31.97,45100.0
2011-01-05 12:20:00,31.96,31.97,31.95,31.96,21100.0,31.96,31.97,31.95,31.96,21100.0
2011-01-05 12:25:00,31.97,32.03,31.97,32.0,67300.0,31.97,32.03,31.97,32.0,67300.0
2011-01-05 12:30:00,32.0,32.01,31.99,32.0,24600.0,32.0,32.01,31.99,32.0,24600.0
2011-01-05 12:35:00,32.01,32.03,31.99,32.01,31100.0,32.01,32.03,31.99,32.01,31100.0
2011-01-05 12:40:00,32.0,32.02,32.0,32.01,29400.0,32.0,32.02,32.0,32.01,29400.0
2011-01-05 12:45:00,32.01,32.01,31.98,31.99,32900.0,32.01,32.01,31.98,31.99,32900.0
2011-01-05 12:50:00,31.98,32.0,31.97,31.98,24500.0,31.98,32.0,31.97,31.98,24500.0
2011-01-05 12:55:00,31.98,31.98,31.97,31.97,26100.0,31.98,31.98,31.97,31.97,26100.0
2011-01-05 13:00:00,31.98,31.99,31.89,31.89,90500.0,31.98,31.99,31.89,31.89,90500.0
2011-01-05 13:05:00,31.89,31.91,31.86,31.86,61300.0,31.89,31.91,31.86,31.86,61300.0
2011-01-05 13:10:00,31.86,31.87,31.83,31.87,57100.0,31.86,31.87,31.83,31.87,57100.0
2011-01-05 13:15:00,31.87,31.88,31.83,31.88,53700.0,31.87,31.88,31.83,31.88,53700.0
2011-01-05 13:20:00,31.89,31.91,31.85,31.86,87900.0,31.89,31.91,31.85,31.86,87900.0
2011-01-05 13:25:00,31.86,31.91,31.85,31.88,57000.0,31.86,31.91,31.85,31.88,57000.0
2011-01-05 13:30:00,31.88,31.91,31.88,31.88,25000.0,31.88,31.91,31.88,31.88,25000.0
2011-01-05 13:35:00,31.89,31.97,31.88,31.94,74600.0,31.89,31.97,31.88,31.94,74600.0
2011-01-05 13:40:00,31.93,31.94,31.87,31.9,48500.0,31.93,31.94,31.87,31.9,48500.0
2011-01-05 13:45:00,31.9,31.92,31.87,31.9,88100.0,31.9,31.92,31.87,31.9,88100.0
2011-01-05 13:50:00,31.9,31.92,31.87,31.9,77100.0,31.9,31.92,31.87,31.9,77100.0
2011-01-05 13:55:00,31.9,31.9,31.88,31.89,60700.0,31.9,31.9,31.88,31.89,60700.0
2011-01-05 14:00:00,31.89,31.92,31.84,31.92,129500.0,31.89,31.92,31.84,31.92,129500.0
2011-01-05 14:05:00,31.92,31.98,31.92,31.97,35400.0,31.92,31.98,31.92,31.97,35400.0
2011-01-05 14:10:00,31.98,32.0,31.97,32.0,50200.0,31.98,32.0,31.97,32.0,50200.0
2011-01-05 14:15:00,32.0,32.02,31.97,32.01,92200.0,32.0,32.02,31.97,32.01,92200.0
2011-01-05 14:20:00,32.0,32.0,31.95,31.95,34400.0,32.0,32.0,31.95,31.95,34400.0
2011-01-05 14:25:00,31.95,31.95,31.93,31.94,9100.0,31.95,31.95,31.93,31.94,9100.0
2011-01-05 14:30:00,31.94,31.96,31.92,31.95,86700.0,31.94,31.96,31.92,31.95,86700.0
2011-01-05 14:35:00,31.95,32.0,31.95,32.0,89200.0,31.95,32.0,31.95,32.0,89200.0
2011-01-05 14:40:00,32.0,32.0,31.99,32.0,15500.0,32.0,32.0,31.99,32.0,15500.0
2011-01-05 14:45:00,32.0,32.0,31.99,32.0,25100.0,32.0,32.0,31.99,32.0,25100.0
2011-01-05 14:50:00,31.99,32.0,31.99,32.0,22900.0,31.99,32.0,31.99,32.0,22900.0
2011-01-05 14:55:00,32.0,32.02,31.99,32.02,39500.0,32.0,32.02,31.99,32.02,39500.0
2011-01-05 15:00:00,32.01,32.04,32.01,32.04,44800.0,32.01,32.04,32.01,32.04,44800.0
2011-01-05 15:05:00,32.04,32.1,32.01,32.06,180600.0,32.04,32.1,32.01,32.06,180600.0
2011-01-05 15:10:00,32.06,32.13,32.06,32.1,91200.0,32.06,32.13,32.06,32.1,91200.0
2011-01-05 15:15:00,32.1,32.15,32.1,32.11,91500.0,32.1,32.15,32.1,32.11,91500.0
2011-01-05 15:20:00,32.11,32.11,32.08,32.09,124800.0,32.11,32.11,32.08,32.09,124800.0
2011-01-05 15:25:00,32.1,32.16,32.09,32.13,104900.0,32.1,32.16,32.09,32.13,104900.0
2011-01-05 15:30:00,32.13,32.13,32.1,32.13,85300.0,32.13,32.13,32.1,32.13,85300.0
2011-01-05 15:35:00,32.13,32.13,32.1,32.1,95000.0,32.13,32.13,32.1,32.1,95000.0
2011-01-05 15:40:00,32.1,32.11,32.1,32.11,73700.0,32.1,32.11,32.1,32.11,73700.0
2011-01-05 15:45:00,32.1,32.13,32.1,32.13,84100.0,32.1,32.13,32.1,32.13,84100.0
2011-01-05 15:50:00,32.13,32.15,32.12,32.14,131700.0,32.13,32.15,32.12,32.14,131700.0
2011-01-05 15:55:00,32.14,32.24,32.13,32.23,633300.0,32.14,32.24,32.13,32.23,633300.0
2011-01-06 09:30:00,32.2,32.2,32.03,32.16,160400.0,32.2,32.2,32.03,32.16,160400.0
2011-01-06 09:35:00,32.15,32.19,32.09,32.1,63100.0,32.15,32.19,32.09,32.1,63100.0
2011-01-06 09:40:00,32.09,32.12,31.96,32.11,156300.0,32.09,32.12,31.96,32.11,156300.0
2011-01-06 09:45:00,32.11,32.11,31.99,32.0,61400.0,32.11,32.11,31.99,32.0,61400.0
2011-01-06 09:50:00,31.99,32.04,31.98,32.0,54500.0,31.99,32.04,31.98,32.0,54500.0
2011-01-06 09:55:00,32.0,32.0,31.9,31.96,113100.0,32.0,32.0,31.9,31.96,113100.0
2011-01-06 10:00:00,31.96,32.0,31.92,31.92,63100.0,31.96,32.0,31.92,31.92,63100.0
2011-01-06 10:05:00,31.92,31.94,31.88,31.94,65000.0,31.92,31.94,31.88,31.94,65000.0
2011-01-06 10:10:00,31.93,31.96,31.88,31.88,61700.0,31.93,31.96,31.88,31.88,61700.0
2011-01-06 10:15:00,31.89,31.96,31.89,31.96,57500.0,31.89,31.96,31.89,31.96,57500.0
2011-01-06 10:20:00,31.96,32.02,31.96,32.0,50900.0,31.96,32.02,31.96,32.0,50900.0
2011-01-06 10:25:00,31.99,32.04,31.99,32.0,114200.0,31.99,32.04,31.99,32.0,114200.0
2011-01-06 10:30:00,32.01,32.05,32.0,32.04,81200.0,32.01,32.05,32.0,32.04,81200.0
2011-01-06 10:35:00,32.05,32.05,32.03,32.04,43600.0,32.05,32.05,32.03,32.04,43600.0
2011-01-06 10:40:00,32.04,32.08,32.03,32.08,103500.0,32.04,32.08,32.03,32.08,103500.0
2011-01-06 10:45:00,32.08,32.11,32.07,32.08,60400.0,32.08,32.11,32.07,32.08,60400.0
2011-01-06 10:50:00,32.08,32.08,31.96,31.97,37100.0,32.08,32.08,31.96,31.97,37100.0
2011-01-06 10:55:00,31.97,32.01,31.96,31.99,110100.0,31.97,32.01,31.96,31.99,110100.0
2011-01-06 11:00:00,31.99,32.04,31.97,31.97,136700.0,31.99,32.04,31.97,31.97,136700.0
2011-01-06 11:05:00,31.97,31.99,31.91,31.91,67000.0,31.97,31.99,31.91,31.91,67000.0
2011-01-06 11:10:00,31.92,31.96,31.9,31.94,98200.0,31.92,31.96,31.9,31.94,98200.0
2011-01-06 11:15:00,31.95,31.96,31.94,31.95,63400.0,31.95,31.96,31.94,31.95,63400.0
2011-01-06 11:20:00,31.96,32.03,31.95,32.03,37800.0,31.96,32.03,31.95,32.03,37800.0
2011-01-06 11:25:00,32.03,32.05,32.01,32.03,33900.0,32.03,32.05,32.01,32.03,33900.0
2011-01-06 11:30:00,32.02,32.05,32.01,32.02,34600.0,32.02,32.05,32.01,32.02,34600.0
2011-01-06 11:35:00,32.02,32.03,32.0,32.0,53600.0,32.02,32.03,32.0,32.0,53600.0
2011-01-06 11:40:00,32.0,32.02,31.99,32.02,75800.0,32.0,32.02,31.99,32.02,75800.0
2011-01-06 11:45:00,32.02,32.04,32.0,32.0,67000.0,32.02,32.04,32.0,32.0,67000.0
2011-01-06 11:50:00,32.0,32.01,31.97,31.99,34300.0,32.0,32.01,31.97,31.99,34300.0
2011-01-06 11:55:00,31.99,32.0,31.95,31.97,42000.0,31.99,32.0,31.95,31.97,42000.0
2011-01-06 12:00:00,31.96,32.0,31.96,31.99,86900.0,31.96,32.0,31.96,31.99,86900.0
2011-01-06 12:05:00,31.99,32.05,31.97,32.03,64700.0,31.99,32.05,31.97,32.03,64700.0
2011-01-06 12:10:00,32.03,32.04,32.0,32.03,12500.0,32.03,32.04,32.0,32.03,12500.0
2011-01-06 12:15:00,32.03,32.03,32.01,32.03,28600.0,32.03,32.03,32.01,32.03,28600.0
2011-01-06 12:20:00,32.02,32.09,32.02,32.08,46100.0,32.02,32.09,32.02,32.08,46100.0
2011-01-06 12:25:00,32.08,32.08,32.05,32.06,21400.0,32.08,32.08,32.05,32.06,21400.0
2011-01-06 12:30:00,32.06,32.06,32.03,32.04,27800.0,32.06,32.06,32.03,32.04,27800.0
2011-01-06 12:35:00,32.04,32.05,32.02,32.04,25600.0,32.04,32.05,32.02,32.04,25600.0
2011-01-06 12:40:00,32.04,32.09,32.04,32.08,36500.0,32.04,32.09,32.04,32.08,36500.0
2011-01-06 12:45:00,32.08,32.18,32.08,32.17,65600.0,32.08,32.18,32.08,32.17,65600.0
2011-01-06 12:50:00,32.18,32.19,32.17,32.18,26600.0,32.18,32.19,32.17,32.18,26600.0
2011-01-06 12:55:00,32.18,32.22,32.18,32.18,51000.0,32.18,32.22,32.18,32.18,51000.0
2011-01-06 13:00:00,32.19,32.19,32.16,32.16,50700.0,32.19,32.19,32.16,32.16,50700.0
2011-01-06 13:05:00,32.17,32.2,32.16,32.19,27500.0,32.17,32.2,32.16,32.19,27500.0
2011-01-06 13:10:00,32.19,32.22,32.19,32.22,39300.0,32.19,32.22,32.19,32.22,39300.0
2011-01-06 13:15:00,32.22,32.22,32.21,32.21,16000.0,32.22,32.22,32.21,32.21,16000.0
2011-01-06 13:20:00,32.22,32.22,32.21,32.21,18500.0,32.22,32.22,32.21,32.21,18500.0
2011-01-06 13:25:00,32.21,32.23,32.21,32.22,38900.0,32.21,32.23,32.21,32.22,38900.0
2011-01-06 13:30:00,32.22,32.24,32.21,32.22,77400.0,32.22,32.24,32.21,32.22,77400.0
2011-01-06 13:35:00,32.22,32.23,32.06,32.09,545200.0,32.22,32.23,32.06,32.09,545200.0
2011-01-06 13:40:00,32.09,32.18,32.06,32.17,483600.0,32.09,32.18,32.06,32.17,483600.0
2011-01-06 13:45:00,32.18,32.18,32.12,32.17,70500.0,32.18,32.18,32.12,32.17,70500.0
2011-01-06 13:50:00,32.17,32.18,32.11,32.17,80800.0,32.17,32.18,32.11,32.17,80800.0
2011-01-06 13:55:00,32.17,32.22,32.13,32.22,47800.0,32.17,32.22,32.13,32.22,47800.0
2011-01-06 14:00:00,32.22,32.28,32.22,32.22,92400.0,32.22,32.28,32.22,32.22,92400.0
2011-01-06 14:05:00,32.22,32.26,32.21,32.24,115500.0,32.22,32.26,32.21,32.24,115500.0
2011-01-06 14:10:00,32.25,32.26,32.22,32.25,45700.0,32.25,32.26,32.22,32.25,45700.0
2011-01-06 14:15:00,32.25,32.26,32.23,32.25,22300.0,32.25,32.26,32.23,32.25,22300.0
2011-01-06 14:20:00,32.24,32.25,32.21,32.21,38400.0,32.24,32.25,32.21,32.21,38400.0
2011-01-06 14:25:00,32.22,32.24,32.2,32.22,39900.0,32.22,32.24,32.2,32.22,39900.0
2011-01-06 14:30:00,32.21,32.22,32.19,32.21,31700.0,32.21,32.22,32.19,32.21,31700.0
2011-01-06 14:35:00,32.22,32.24,32.2,32.23,47900.0,32.22,32.24,32.2,32.23,47900.0
2011-01-06 14:40:00,32.23,32.25,32.15,32.16,62700.0,32.23,32.25,32.15,32.16,62700.0
2011-01-06 14:45:00,32.16,32.23,32.16,32.18,124400.0,32.16,32.23,32.16,32.18,124400.0
2011-01-06 14:50:00,32.18,32.23,32.15,32.23,86400.0,32.18,32.23,32.15,32.23,86400.0
2011-01-06 14:55:00,32.22,32.22,32.17,32.21,67600.0,32.22,32.22,32.17,32.21,67600.0
2011-01-06 15:00:00,32.21,32.21,32.12,32.12,122700.0,32.21,32.21,32.12,32.12,122700.0
2011-01-06 15:05:00,32.13,32.19,32.11,32.16,67300.0,32.13,32.19,32.11,32.16,67300.0
2011-01-06 15:10:00,32.16,32.18,32.13,32.17,46400.0,32.16,32.18,32.13,32.17,46400.0
2011-01-06 15:15:00,32.17,32.17,32.14,32.16,31000.0,32.17,32.17,32.14,32.16,31000.0
2011-01-06 15:20:00,32.15,32.17,32.12,32.14,44700.0,32.15,32.17,32.12,32.14,44700.0
2011-01-06 15:25:00,32.13,32.18,32.1,32.15,70000.0,32.13,32.18,32.1,32.15,70000.0
2011-01-06 15:30:00,32.15,32.16,32.12,32.13,66300.0,32.15,32.16,32.12,32.13,66300.0
2011-01-06 15:35:00,32.13,32.22,32.13,32.22,46300.0,32.13,32.22,32.13,32.22,46300.0
2011-01-06 15:40:00,32.21,32.26,32.21,32.26,90900.0,32.21,32.26,32.21,32.26,90900.0
2011-01-06 15:45:00,32.25,32.29,32.25,32.29,92300.0,32.25,32.29,32.25,32.29,92300.0
2011-01-06 15:50:00,32.28,32.29,32.28,32.28,73900.0,32.28,32.29,32.28,32.28,73900.0
2011-01-06 15:55:00,32.28,32.29,32.25,32.26,174000.0,32.28,32.29,32.25,32.26,174000.0
2011-01-07 09:30:00,32.18,32.22,32.05,32.14,200100.0,32.18,32.22,32.05,32.14,200100.0
2011-01-07 09:35:00,32.12,32.17,31.9,31.95,162000.0,32.12,32.17,31.9,31.95,162000.0
2011-01-07 09:40:00,31.95,31.95,31.85,31.89,61400.0,31.95,31.95,31.85,31.89,61400.0
2011-01-07 09:45:00,31.89,31.93,31.8,31.86,76800.0,31.89,31.93,31.8,31.86,76800.0
2011-01-07 09:50:00,31.85,31.92,31.85,31.88,23100.0,31.85,31.92,31.85,31.88,23100.0
2011-01-07 09:55:00,31.88,31.98,31.88,31.91,54400.0,31.88,31.98,31.88,31.91,54400.0
2011-01-07 10:00:00,31.91,31.94,31.84,31.88,53000.0,31.91,31.94,31.84,31.88,53000.0
2011-01-07 10:05:00,31.87,31.98,31.86,31.91,37000.0,31.87,31.98,31.86,31.91,37000.0
2011-01-07 10:10:00,31.91,31.96,31.88,31.92,27400.0,31.91,31.96,31.88,31.92,27400.0
2011-01-07 10:15:00,31.94,31.96,31.86,31.87,68200.0,31.94,31.96,31.86,31.87,68200.0
2011-01-07 10:20:00,31.88,31.92,31.88,31.89,52000.0,31.88,31.92,31.88,31.89,52000.0
2011-01-07 10:25:00,31.89,31.91,31.85,31.89,31400.0,31.89,31.91,31.85,31.89,31400.0
2011-01-07 10:30:00,31.9,31.91,31.87,31.88,61900.0,31.9,31.91,31.87,31.88,61900.0
2011-01-07 10:35:00,31.88,31.9,31.85,31.88,40500.0,31.88,31.9,31.85,31.88,40500.0
2011-01-07 10:40:00,31.88,31.91,31.87,31.91,134600.0,31.88,31.91,31.87,31.91,134600.0
2011-01-07 10:45:00,31.91,31.95,31.88,31.94,50400.0,31.91,31.95,31.88,31.94,50400.0
2011-01-07 10:50:00,31.93,31.93,31.81,31.82,84500.0,31.93,31.93,31.81,31.82,84500.0
2011-01-07 10:55:00,31.83,31.86,31.81,31.83,43900.0,31.83,31.86,31.81,31.83,43900.0
2011-01-07 11:00:00,31.83,31.83,31.8,31.82,50200.0,31.83,31.83,31.8,31.82,50200.0
2011-01-07 11:05:00,31.82,31.82,31.65,31.74,185700.0,31.82,31.82,31.65,31.74,185700.0
2011-01-07 11:10:00,31.74,31.84,31.74,31.84,24600.0,31.74,31.84,31.74,31.84,24600.0
2011-01-07 11:15:00,31.84,31.89,31.83,31.88,28600.0,31.84,31.89,31.83,31.88,28600.0
2011-01-07 11:20:00,31.89,31.89,31.77,31.78,27500.0,31.89,31.89,31.77,31.78,27500.0
2011-01-07 11:25:00,31.77,31.82,31.77,31.81,40400.0,31.77,31.82,31.77,31.81,40400.0
2011-01-07 11:30:00,31.82,31.83,31.75,31.8,63900.0,31.82,31.83,31.75,31.8,63900.0
2011-01-07 11:35:00,31.8,31.83,31.76,31.83,45400.0,31.8,31.83,31.76,31.83,45400.0
2011-01-07 11:40:00,31.83,31.88,31.83,31.86,61700.0,31.83,31.88,31.83,31.86,61700.0
2011-01-07 11:45:00,31.86,31.89,31.84,31.86,51700.0,31.86,31.89,31.84,31.86,51700.0
2011-01-07 11:50:00,31.87,31.88,31.82,31.86,36600.0,31.87,31.88,31.82,31.86,36600.0
2011-01-07 11:55:00,31.86,31.9,31.85,31.9,23400.0,31.86,31.9,31.85,31.9,23400.0
2011-01-07 12:00:00,31.9,31.9,31.86,31.88,18300.0,31.9,31.9,31.86,31.88,18300.0
2011-01-07 12:05:00,31.88,31.91,31.87,31.91,20200.0,31.88,31.91,31.87,31.91,20200.0
2011-01-07 12:10:00,31.9,31.92,31.88,31.9,51900.0,31.9,31.92,31.88,31.9,51900.0
2011-01-07 12:15:00,31.9,31.92,31.87,31.87,28600.0,31.9,31.92,31.87,31.87,28600.0
2011-01-07 12:20:00,31.87,31.93,31.86,31.93,51300.0,31.87,31.93,31.86,31.93,51300.0
2011-01-07 12:25:00,31.92,31.93,31.85,31.85,61200.0,31.92,31.93,31.85,31.85,61200.0
2011-01-07 12:30:00,31.85,31.86,31.77,31.79,60000.0,31.85,31.86,31.77,31.79,60000.0
2011-01-07 12:35:00,31.79,31.8,31.75,31.77,44200.0,31.79,31.8,31.75,31.77,44200.0
2011-01-07 12:40:00,31.76,31.78,31.69,31.7,54500.0,31.76,31.78,31.69,31.7,54500.0
2011-01-07 12:45:00,31.71,31.71,31.61,31.65,46500.0,31.71,31.71,31.61,31.65,46500.0
2011-01-07 12:50:00,31.65,31.65,31.51,31.52,122200.0,31.65,31.65,31.51,31.52,122200.0
2011-01-07 12:55:00,31.52,31.64,31.5,31.64,125300.0,31.52,31.64,31.5,31.64,125300.0
2011-01-07 13:00:00,31.64,31.7,31.64,31.67,36800.0,31.64,31.7,31.64,31.67,36800.0
2011-01-07 13:05:00,31.67,31.72,31.66,31.7,39100.0,31.67,31.72,31.66,31.7,39100.0
2011-01-07 13:10:00,31.69,31.7,31.63,31.68,26200.0,31.69,31.7,31.63,31.68,26200.0
2011-01-07 13:15:00,31.67,31.79,31.67,31.74,46200.0,31.67,31.79,31.67,31.74,46200.0
2011-01-07 13:20:00,31.74,31.79,31.72,31.78,25600.0,31.74,31.79,31.72,31.78,25600.0
2011-01-07 13:25:00,31.77,31.77,31.68,31.7,24100.0,31.77,31.77,31.68,31.7,24100.0
2011-01-07 13:30:00,31.71,31.75,31.69,31.74,18800.0,31.71,31.75,31.69,31.74,18800.0
2011-01-07 13:35:00,31.75,31.79,31.75,31.79,11100.0,31.75,31.79,31.75,31.79,11100.0
2011-01-07 13:40:00,31.8,31.8,31.76,31.77,16700.0,31.8,31.8,31.76,31.77,16700.0
2011-01-07 13:45:00,31.78,31.78,31.75,31.76,14900.0,31.78,31.78,31.75,31.76,14900.0
2011-01-07 13:50:00,31.75,31.76,31.69,31.7,34700.0,31.75,31.76,31.69,31.7,34700.0
2011-01-07 13:55:00,31.69,31.69,31.67,31.68,16100.0,31.69,31.69,31.67,31.68,16100.0
2011-01-07 14:00:00,31.68,31.73,31.68,31.7,29100.0,31.68,31.73,31.68,31.7,29100.0
2011-01-07 14:05:00,31.7,31.71,31.67,31.68,18700.0,31.7,31.71,31.67,31.68,18700.0
2011-01-07 14:10:00,31.69,31.69,31.68,31.69,32500.0,31.69,31.69,31.68,31.69,32500.0
2011-01-07 14:15:00,31.7,31.72,31.69,31.72,21300.0,31.7,31.72,31.69,31.72,21300.0
2011-01-07 14:20:00,31.72,31.75,31.71,31.73,20000.0,31.72,31.75,31.71,31.73,20000.0
2011-01-07 14:25:00,31.72,31.73,31.72,31.72,16100.0,31.72,31.73,31.72,31.72,16100.0
2011-01-07 14:30:00,31.72,31.72,31.67,31.67,33100.0,31.72,31.72,31.67,31.67,33100.0
2011-01-07 14:35:00,31.68,31.74,31.67,31.72,21400.0,31.68,31.74,31.67,31.72,21400.0
2011-01-07 14:40:00,31.72,31.73,31.71,31.73,25900.0,31.72,31.73,31.71,31.73,25900.0
2011-01-07 14:45:00,31.73,31.75,31.7,31.75,34800.0,31.73,31.75,31.7,31.75,34800.0
2011-01-07 14:50:00,31.76,31.78,31.75,31.76,17900.0,31.76,31.78,31.75,31.76,17900.0
2011-01-07 14:55:00,31.77,31.82,31.76,31.79,58600.0,31.77,31.82,31.76,31.79,58600.0
2011-01-07 15:00:00,31.78,31.8,31.77,31.78,40400.0,31.78,31.8,31.77,31.78,40400.0
2011-01-07 15:05:00,31.78,31.82,31.78,31.81,19200.0,31.78,31.82,31.78,31.81,19200.0
2011-01-07 15:10:00,31.81,31.82,31.79,31.8,33900.0,31.81,31.82,31.79,31.8,33900.0
2011-01-07 15:15:00,31.8,31.87,31.79,31.86,73900.0,31.8,31.87,31.79,31.86,73900.0
2011-01-07 15:20:00,31.86,31.87,31.85,31.87,53900.0,31.86,31.87,31.85,31.87,53900.0
2011-01-07 15:25:00,31.87,31.87,31.83,31.84,58700.0,31.87,31.87,31.83,31.84,58700.0
2011-01-07 15:30:00,31.84,31.87,31.83,31.87,55200.0,31.84,31.87,31.83,31.87,55200.0
2011-01-07 15:35:00,31.87,31.9,31.86,31.88,78900.0,31.87,31.9,31.86,31.88,78900.0
2011-01-07 15:40:00,31.88,31.93,31.88,31.9,58500.0,31.88,31.93,31.88,31.9,58500.0
2011-01-07 15:45:00,31.9,31.93,31.86,31.86,151800.0,31.9,31.93,31.86,31.86,151800.0
2011-01-07 15:50:00,31.87,32.01,31.86,31.98,514200.0,31.87,32.01,31.86,31.98,514200.0
2011-01-07 15:55:00,31.97,32.03,31.92,32.03,537000.0,31.97,32.03,31.92,32.03,537000.0
2011-01-10 09:30:00,32.3,32.54,32.27,32.36,503900.0,32.3,32.54,32.27,32.36,503900.0
2011-01-10 09:35:00,32.35,32.47,32.28,32.37,184700.0,32.35,32.47,32.28,32.37,184700.0
2011-01-10 09:40:00,32.37,32.49,32.35,32.43,145000.0,32.37,32.49,32.35,32.43,145000.0
2011-01-10 09:45:00,32.44,32.5,32.37,32.37,106400.0,32.44,32.5,32.37,32.37,106400.0
2011-01-10 09:50:00,32.38,32.38,32.21,32.21,172200.0,32.38,32.38,32.21,32.21,172200.0
2011-01-10 09:55:00,32.21,32.27,32.14,32.17,153600.0,32.21,32.27,32.14,32.17,153600.0
2011-01-10 10:00:00,32.18,32.19,32.01,32.09,151800.0,32.18,32.19,32.01,32.09,151800.0
2011-01-10 10:05:00,32.1,32.26,32.08,32.26,73000.0,32.1,32.26,32.08,32.26,73000.0
2011-01-10 10:10:00,32.26,32.36,32.26,32.27,102600.0,32.26,32.36,32.26,32.27,102600.0
2011-01-10 10:15:00,32.27,32.3,32.18,32.19,59200.0,32.27,32.3,32.18,32.19,59200.0
2011-01-10 10:20:00,32.19,32.23,32.15,32.16,56500.0,32.19,32.23,32.15,32.16,56500.0
2011-01-10 10:25:00,32.16,32.17,32.13,32.15,47000.0,32.16,32.17,32.13,32.15,47000.0
2011-01-10 10:30:00,32.15,32.26,32.13,32.18,63300.0,32.15,32.26,32.13,32.18,63300.0
2011-01-10 10:35:00,32.18,32.18,32.13,32.14,108600.0,32.18,32.18,32.13,32.14,108600.0
2011-01-10 10:40:00,32.15,32.2,32.15,32.19,56000.0,32.15,32.2,32.15,32.19,56000.0
2011-01-10 10:45:00,32.2,32.23,32.17,32.22,48100.0,32.2,32.23,32.17,32.22,48100.0
2011-01-10 10:50:00,32.22,32.24,32.13,32.13,51200.0,32.22,32.24,32.13,32.13,51200.0
2011-01-10 10:55:00,32.13,32.17,32.1,32.17,56500.0,32.13,32.17,32.1,32.17,56500.0
2011-01-10 11:00:00,32.17,32.17,32.11,32.11,48700.0,32.17,32.17,32.11,32.11,48700.0
2011-01-10 11:05:00,32.11,32.12,31.99,32.0,171700.0,32.11,32.12,31.99,32.0,171700.0
2011-01-10 11:10:00,32.0,32.03,31.95,32.02,85200.0,32.0,32.03,31.95,32.02,85200.0
2011-01-10 11:15:00,32.02,32.03,31.97,32.0,54700.0,32.02,32.03,31.97,32.0,54700.0
2011-01-10 11:20:00,32.0,32.0,31.95,31.98,31800.0,32.0,32.0,31.95,31.98,31800.0
2011-01-10 11:25:00,31.97,32.07,31.95,32.05,36000.0,31.97,32.07,31.95,32.05,36000.0
2011-01-10 11:30:00,32.05,32.07,32.04,32.05,51300.0,32.05,32.07,32.04,32.05,51300.0
2011-01-10 11:35:00,32.04,32.06,32.03,32.03,78400.0,32.04,32.06,32.03,32.03,78400.0
2011-01-10 11:40:00,32.04,32.09,32.03,32.09,44800.0,32.04,32.09,32.03,32.09,44800.0
2011-01-10 11:45:00,32.09,32.14,32.09,32.13,32100.0,32.09,32.14,32.09,32.13,32100.0
2011-01-10 11:50:00,32.14,32.19,32.13,32.18,52800.0,32.14,32.19,32.13,32.18,52800.0
2011-01-10 11:55:00,32.18,32.23,32.18,32.23,45500.0,32.18,32.23,32.18,32.23,45500.0
2011-01-10 12:00:00,32.22,32.23,32.2,32.22,33800.0,32.22,32.23,32.2,32.22,33800.0
2011-01-10 12:05:00,32.23,32.26,32.21,32.24,30100.0,32.23,32.26,32.21,32.24,30100.0
2011-01-10 12:10:00,32.24,32.24,32.13,32.15,27800.0,32.24,32.24,32.13,32.15,27800.0
2011-01-10 12:15:00,32.14,32.19,32.1,32.18,46300.0,32.14,32.19,32.1,32.18,46300.0
2011-01-10 12:20:00,32.19,32.2,32.13,32.14,138500.0,32.19,32.2,32.13,32.14,138500.0
2011-01-10 12:25:00,32.15,32.22,32.15,32.2,59200.0,32.15,32.22,32.15,32.2,59200.0
2011-01-10 12:30:00,32.2,32.24,32.19,32.21,299900.0,32.2,32.24,32.19,32.21,299900.0
2011-01-10 12:35:00,32.21,32.28,32.2,32.26,152300.0,32.21,32.28,32.2,32.26,152300.0
2011-01-10 12:40:00,32.27,32.47,32.24,32.39,359100.0,32.27,32.47,32.24,32.39,359100.0
2011-01-10 12:45:00,32.39,32.52,32.33,32.49,350200.0,32.39,32.52,32.33,32.49,350200.0
2011-01-10 12:50:00,32.49,32.55,32.48,32.51,156200.0,32.49,32.55,32.48,32.51,156200.0
2011-01-10 12:55:00,32.5,32.51,32.41,32.44,109900.0,32.5,32.51,32.41,32.44,109900.0
2011-01-10 13:00:00,32.44,32.46,32.41,32.42,63200.0,32.44,32.46,32.41,32.42,63200.0
2011-01-10 13:05:00,32.42,32.54,32.42,32.49,88100.0,32.42,32.54,32.42,32.49,88100.0
2011-01-10 13:10:00,32.49,32.55,32.48,32.55,86600.0,32.49,32.55,32.48,32.55,86600.0
2011-01-10 13:15:00,32.55,32.55,32.51,32.52,41400.0,32.55,32.55,32.51,32.52,41400.0
2011-01-10 13:20:00,32.52,32.58,32.5,32.57,78300.0,32.52,32.58,32.5,32.57,78300.0
2011-01-10 13:25:00,32.57,32.72,32.57,32.71,170000.0,32.57,32.72,32.57,32.71,170000.0
2011-01-10 13:30:00,32.7,32.76,32.67,32.7,163800.0,32.7,32.76,32.67,32.7,163800.0
2011-01-10 13:35:00,32.7,32.72,32.67,32.69,39000.0,32.7,32.72,32.67,32.69,39000.0
2011-01-10 13:40:00,32.69,32.78,32.68,32.74,132500.0,32.69,32.78,32.68,32.74,132500.0
2011-01-10 13:45:00,32.74,32.75,32.68,32.69,62600.0,32.74,32.75,32.68,32.69,62600.0
2011-01-10 13:50:00,32.7,32.7,32.67,32.7,37700.0,32.7,32.7,32.67,32.7,37700.0
2011-01-10 13:55:00,32.7,32.71,32.63,32.65,68600.0,32.7,32.71,32.63,32.65,68600.0
2011-01-10 14:00:00,32.65,32.65,32.54,32.54,87400.0,32.65,32.65,32.54,32.54,87400.0
2011-01-10 14:05:00,32.54,32.58,32.5,32.57,115600.0,32.54,32.58,32.5,32.57,115600.0
2011-01-10 14:10:00,32.58,32.61,32.57,32.61,65500.0,32.58,32.61,32.57,32.61,65500.0
2011-01-10 14:15:00,32.6,32.65,32.6,32.64,58300.0,32.6,32.65,32.6,32.64,58300.0
2011-01-10 14:20:00,32.65,32.65,32.6,32.63,40400.0,32.65,32.65,32.6,32.63,40400.0
2011-01-10 14:25:00,32.64,32.72,32.63,32.7,153600.0,32.64,32.72,32.63,32.7,153600.0
2011-01-10 14:30:00,32.7,32.75,32.69,32.73,133600.0,32.7,32.75,32.69,32.73,133600.0
2011-01-10 14:35:00,32.73,32.82,32.72,32.82,95600.0,32.73,32.82,32.72,32.82,95600.0
2011-01-10 14:40:00,32.81,32.82,32.75,32.8,54900.0,32.81,32.82,32.75,32.8,54900.0
2011-01-10 14:45:00,32.79,32.82,32.77,32.79,94500.0,32.79,32.82,32.77,32.79,94500.0
2011-01-10 14:50:00,32.79,32.81,32.77,32.8,56000.0,32.79,32.81,32.77,32.8,56000.0
2011-01-10 14:55:00,32.8,32.84,32.8,32.83,79500.0,32.8,32.84,32.8,32.83,79500.0
2011-01-10 15:00:00,32.84,32.93,32.83,32.86,279800.0,32.84,32.93,32.83,32.86,279800.0
2011-01-10 15:05:00,32.88,32.93,32.85,32.92,110900.0,32.88,32.93,32.85,32.92,110900.0
2011-01-10 15:10:00,32.92,32.94,32.89,32.94,75900.0,32.92,32.94,32.89,32.94,75900.0
2011-01-10 15:15:00,32.93,32.94,32.89,32.9,64900.0,32.93,32.94,32.89,32.9,64900.0
2011-01-10 15:20:00,32.9,32.94,32.89,32.92,79800.0,32.9,32.94,32.89,32.92,79800.0
2011-01-10 15:25:00,32.92,33.0,32.92,32.99,222800.0,32.92,33.0,32.92,32.99,222800.0
2011-01-10 15:30:00,32.99,33.0,32.98,32.99,232100.0,32.99,33.0,32.98,32.99,232100.0
2011-01-10 15:35:00,32.99,33.0,32.98,32.99,301800.0,32.99,33.0,32.98,32.99,301800.0
2011-01-10 15:40:00,32.99,33.1,32.99,33.04,358900.0,32.99,33.1,32.99,33.04,358900.0
2011-01-10 15:45:00,33.04,33.07,32.99,33.0,355900.0,33.04,33.07,32.99,33.0,355900.0
2011-01-10 15:50:00,32.99,33.0,32.93,32.93,247900.0,32.99,33.0,32.93,32.93,247900.0
2011-01-10 15:55:00,32.93,32.97,32.9,32.9,518600.0,32.93,32.97,32.9,32.9,518600.0
2011-01-11 09:30:00,33.12,33.26,33.0,33.17,180400.0,33.12,33.26,33.0,33.17,180400.0
2011-01-11 09:35:00,33.17,33.2,32.72,32.73,185400.0,33.17,33.2,32.72,32.73,185400.0
2011-01-11 09:40:00,32.73,33.2,32.67,32.74,262900.0,32.73,33.2,32.67,32.74,262900.0
2011-01-11 09:45:00,32.74,32.77,32.73,32.76,188700.0,32.74,32.77,32.73,32.76,188700.0
2011-01-11 09:50:00,32.76,32.81,32.68,32.77,171400.0,32.76,32.81,32.68,32.77,171400.0
2011-01-11 09:55:00,32.77,32.78,32.71,32.72,214400.0,32.77,32.78,32.71,32.72,214400.0
2011-01-11 10:00:00,32.72,32.77,32.7,32.72,257900.0,32.72,32.77,32.7,32.72,257900.0
2011-01-11 10:05:00,32.72,32.79,32.7,32.79,114900.0,32.72,32.79,32.7,32.79,114900.0
2011-01-11 10:10:00,32.79,32.82,32.74,32.76,180000.0,32.79,32.82,32.74,32.76,180000.0
2011-01-11 10:15:00,32.76,32.8,32.74,32.77,121200.0,32.76,32.8,32.74,32.77,121200.0
2011-01-11 10:20:00,32.76,32.78,32.72,32.74,113700.0,32.76,32.78,32.72,32.74,113700.0
2011-01-11 10:25:00,32.74,32.75,32.68,32.71,175100.0,32.74,32.75,32.68,32.71,175100.0
2011-01-11 10:30:00,32.71,32.72,32.66,32.69,92600.0,32.71,32.72,32.66,32.69,92600.0
2011-01-11 10:35:00,32.69,32.75,32.67,32.73,76900.0,32.69,32.75,32.67,32.73,76900.0
2011-01-11 10:40:00,32.73,32.75,32.7,32.71,57400.0,32.73,32.75,32.7,32.71,57400.0
2011-01-11 10:45:00,32.7,32.71,32.68,32.7,93000.0,32.7,32.71,32.68,32.7,93000.0
2011-01-11 10:50:00,32.7,32.81,32.69,32.81,105400.0,32.7,32.81,32.69,32.81,105400.0
2011-01-11 10:55:00,32.81,32.86,32.78,32.86,30900.0,32.81,32.86,32.78,32.86,30900.0
2011-01-11 11:00:00,32.87,32.94,32.87,32.9,85600.0,32.87,32.94,32.87,32.9,85600.0
2011-01-11 11:05:00,32.9,33.02,32.9,32.99,112700.0,32.9,33.02,32.9,32.99,112700.0
2011-01-11 11:10:00,32.99,33.0,32.99,32.99,66800.0,32.99,33.0,32.99,32.99,66800.0
2011-01-11 11:15:00,32.99,33.0,32.88,32.88,105400.0,32.99,33.0,32.88,32.88,105400.0
2011-01-11 11:20:00,32.88,32.88,32.82,32.88,108400.0,32.88,32.88,32.82,32.88,108400.0
2011-01-11 11:25:00,32.88,32.9,32.87,32.87,45500.0,32.88,32.9,32.87,32.87,45500.0
2011-01-11 11:30:00,32.88,32.88,32.78,32.79,124500.0,32.88,32.88,32.78,32.79,124500.0
2011-01-11 11:35:00,32.79,32.8,32.76,32.76,97800.0,32.79,32.8,32.76,32.76,97800.0
2011-01-11 11:40:00,32.76,32.8,32.76,32.79,41800.0,32.76,32.8,32.76,32.79,41800.0
2011-01-11 11:45:00,32.78,32.85,32.78,32.79,63600.0,32.78,32.85,32.78,32.79,63600.0
2011-01-11 11:50:00,32.79,32.82,32.79,32.81,73400.0,32.79,32.82,32.79,32.81,73400.0
2011-01-11 11:55:00,32.81,32.83,32.77,32.82,40800.0,32.81,32.83,32.77,32.82,40800.0
2011-01-11 12:00:00,32.81,32.82,32.79,32.81,43100.0,32.81,32.82,32.79,32.81,43100.0
2011-01-11 12:05:00,32.81,32.84,32.8,32.8,48900.0,32.81,32.84,32.8,32.8,48900.0
2011-01-11 12:10:00,32.8,32.85,32.79,32.84,63400.0,32.8,32.85,32.79,32.84,63400.0
2011-01-11 12:15:00,32.85,32.87,32.84,32.86,78300.0,32.85,32.87,32.84,32.86,78300.0
2011-01-11 12:20:00,32.85,32.86,32.84,32.85,15000.0,32.85,32.86,32.84,32.85,15000.0
2011-01-11 12:25:00,32.84,32.88,32.83,32.86,50300.0,32.84,32.88,32.83,32.86,50300.0
2011-01-11 12:30:00,32.86,32.88,32.85,32.87,84600.0,32.86,32.88,32.85,32.87,84600.0
2011-01-11 12:35:00,32.87,32.93,32.87,32.92,21000.0,32.87,32.93,32.87,32.92,21000.0
2011-01-11 12:40:00,32.92,32.94,32.89,32.94,84200.0,32.92,32.94,32.89,32.94,84200.0
2011-01-11 12:45:00,32.93,33.0,32.93,32.98,88100.0,32.93,33.0,32.93,32.98,88100.0
2011-01-11 12:50:00,32.99,32.99,32.95,32.98,27700.0,32.99,32.99,32.95,32.98,27700.0
2011-01-11 12:55:00,32.98,33.0,32.97,33.0,25300.0,32.98,33.0,32.97,33.0,25300.0
2011-01-11 13:00:00,33.0,33.02,32.98,33.0,33200.0,33.0,33.02,32.98,33.0,33200.0
2011-01-11 13:05:00,33.01,33.02,32.99,33.02,107500.0,33.01,33.02,32.99,33.02,107500.0
2011-01-11 13:10:00,33.01,33.02,32.95,32.96,89800.0,33.01,33.02,32.95,32.96,89800.0
2011-01-11 13:15:00,32.96,33.02,32.95,33.02,80700.0,32.96,33.02,32.95,33.02,80700.0
2011-01-11 13:20:00,33.01,33.03,32.98,33.02,38300.0,33.01,33.03,32.98,33.02,38300.0
2011-01-11 13:25:00,33.01,33.03,32.99,33.03,37200.0,33.01,33.03,32.99,33.03,37200.0
2011-01-11 13:30:00,33.03,33.03,33.0,33.02,25100.0,33.03,33.03,33.0,33.02,25100.0
2011-01-11 13:35:00,33.02,33.05,33.01,33.03,36500.0,33.02,33.05,33.01,33.03,36500.0
2011-01-11 13:40:00,33.03,33.05,33.01,33.01,50500.0,33.03,33.05,33.01,33.01,50500.0
2011-01-11 13:45:00,33.0,33.02,33.0,33.01,35400.0,33.0,33.02,33.0,33.01,35400.0
2011-01-11 13:50:00,33.01,33.02,32.96,32.97,57600.0,33.01,33.02,32.96,32.97,57600.0
2011-01-11 13:55:00,32.97,33.01,32.97,32.99,146700.0,32.97,33.01,32.97,32.99,146700.0
2011-01-11 14:00:00,32.99,33.01,32.92,32.93,123600.0,32.99,33.01,32.92,32.93,123600.0
2011-01-11 14:05:00,32.95,32.95,32.87,32.91,114100.0,32.95,32.95,32.87,32.91,114100.0
2011-01-11 14:10:00,32.92,32.93,32.9,32.93,38800.0,32.92,32.93,32.9,32.93,38800.0
2011-01-11 14:15:00,32.92,32.99,32.92,32.99,59300.0,32.92,32.99,32.92,32.99,59300.0
2011-01-11 14:20:00,32.98,32.98,32.94,32.97,35600.0,32.98,32.98,32.94,32.97,35600.0
2011-01-11 14:25:00,32.98,33.02,32.98,33.0,73700.0,32.98,33.02,32.98,33.0,73700.0
2011-01-11 14:30:00,33.0,33.01,32.96,32.96,60800.0,33.0,33.01,32.96,32.96,60800.0
2011-01-11 14:35:00,32.97,32.98,32.96,32.96,17000.0,32.97,32.98,32.96,32.96,17000.0
2011-01-11 14:40:00,32.96,33.02,32.96,33.02,59700.0,32.96,33.02,32.96,33.02,59700.0
2011-01-11 14:45:00,33.02,33.02,33.01,33.01,17200.0,33.02,33.02,33.01,33.01,17200.0
2011-01-11 14:50:00,33.01,33.02,32.99,33.0,116600.0,33.01,33.02,32.99,33.0,116600.0
2011-01-11 14:55:00,33.0,33.03,33.0,33.01,55100.0,33.0,33.03,33.0,33.01,55100.0
2011-01-11 15:00:00,33.0,33.01,33.0,33.0,38300.0,33.0,33.01,33.0,33.0,38300.0
2011-01-11 15:05:00,33.01,33.02,33.0,33.02,49400.0,33.01,33.02,33.0,33.02,49400.0
2011-01-11 15:10:00,33.01,33.02,32.97,32.97,55800.0,33.01,33.02,32.97,32.97,55800.0
2011-01-11 15:15:00,32.97,33.02,32.97,33.0,59300.0,32.97,33.02,32.97,33.0,59300.0
2011-01-11 15:20:00,33.01,33.01,33.0,33.01,33000.0,33.01,33.01,33.0,33.01,33000.0
2011-01-11 15:25:00,33.0,33.02,33.0,33.0,58100.0,33.0,33.02,33.0,33.0,58100.0
2011-01-11 15:30:00,33.0,33.01,32.99,33.0,79800.0,33.0,33.01,32.99,33.0,79800.0
2011-01-11 15:35:00,33.0,33.04,33.0,33.04,86300.0,33.0,33.04,33.0,33.04,86300.0
2011-01-11 15:40:00,33.04,33.05,33.01,33.05,75900.0,33.04,33.05,33.01,33.05,75900.0
2011-01-11 15:45:00,33.04,33.07,33.04,33.04,142500.0,33.04,33.07,33.04,33.04,142500.0
2011-01-11 15:50:00,33.04,33.05,33.0,33.0,142300.0,33.04,33.05,33.0,33.0,142300.0
2011-01-11 15:55:00,33.0,33.01,32.98,32.98,184500.0,33.0,33.01,32.98,32.98,184500.0
2011-01-12 09:30:00,33.11,33.15,33.07,33.08,133900.0,33.11,33.15,33.07,33.08,133900.0
2011-01-12 09:35:00,33.08,33.15,33.06,33.12,111700.0,33.08,33.15,33.06,33.12,111700.0
2011-01-12 09:40:00,33.12,33.23,33.11,33.23,170500.0,33.12,33.23,33.11,33.23,170500.0
2011-01-12 09:45:00,33.23,33.23,33.19,33.19,98500.0,33.23,33.23,33.19,33.19,98500.0
2011-01-12 09:50:00,33.19,33.22,33.17,33.21,77400.0,33.19,33.22,33.17,33.21,77400.0
2011-01-12 09:55:00,33.21,33.28,33.19,33.27,67800.0,33.21,33.28,33.19,33.27,67800.0
2011-01-12 10:00:00,33.27,33.33,33.25,33.25,114800.0,33.27,33.33,33.25,33.25,114800.0
2011-01-12 10:05:00,33.25,33.34,33.24,33.31,73600.0,33.25,33.34,33.24,33.31,73600.0
2011-01-12 10:10:00,33.31,33.41,33.31,33.35,262000.0,33.31,33.41,33.31,33.35,262000.0
2011-01-12 10:15:00,33.35,33.36,33.31,33.32,81200.0,33.35,33.36,33.31,33.32,81200.0
2011-01-12 10:20:00,33.31,33.34,33.28,33.28,141700.0,33.31,33.34,33.28,33.28,141700.0
2011-01-12 10:25:00,33.29,33.29,33.26,33.28,73600.0,33.29,33.29,33.26,33.28,73600.0
2011-01-12 10:30:00,33.29,33.34,33.29,33.32,40800.0,33.29,33.34,33.29,33.32,40800.0
2011-01-12 10:35:00,33.31,33.35,33.27,33.27,117600.0,33.31,33.35,33.27,33.27,117600.0
2011-01-12 10:40:00,33.26,33.28,33.25,33.28,66300.0,33.26,33.28,33.25,33.28,66300.0
2011-01-12 10:45:00,33.27,33.32,33.26,33.31,96500.0,33.27,33.32,33.26,33.31,96500.0
2011-01-12 10:50:00,33.32,33.32,33.29,33.3,91800.0,33.32,33.32,33.29,33.3,91800.0
2011-01-12 10:55:00,33.3,33.37,33.29,33.36,97000.0,33.3,33.37,33.29,33.36,97000.0
2011-01-12 11:00:00,33.36,33.41,33.35,33.4,114800.0,33.36,33.41,33.35,33.4,114800.0
2011-01-12 11:05:00,33.39,33.43,33.38,33.43,106400.0,33.39,33.43,33.38,33.43,106400.0
2011-01-12 11:10:00,33.43,33.43,33.39,33.4,85700.0,33.43,33.43,33.39,33.4,85700.0
2011-01-12 11:15:00,33.4,33.45,33.39,33.42,77100.0,33.4,33.45,33.39,33.42,77100.0
2011-01-12 11:20:00,33.42,33.44,33.4,33.4,81500.0,33.42,33.44,33.4,33.4,81500.0
2011-01-12 11:25:00,33.4,33.4,33.33,33.37,127900.0,33.4,33.4,33.33,33.37,127900.0
2011-01-12 11:30:00,33.37,33.38,33.32,33.33,51600.0,33.37,33.38,33.32,33.33,51600.0
2011-01-12 11:35:00,33.32,33.37,33.32,33.35,125900.0,33.32,33.37,33.32,33.35,125900.0
2011-01-12 11:40:00,33.35,33.37,33.31,33.32,187900.0,33.35,33.37,33.31,33.32,187900.0
2011-01-12 11:45:00,33.32,33.34,33.32,33.33,73500.0,33.32,33.34,33.32,33.33,73500.0
2011-01-12 11:50:00,33.32,33.4,33.32,33.39,220700.0,33.32,33.4,33.32,33.39,220700.0
2011-01-12 11:55:00,33.4,33.42,33.39,33.4,214100.0,33.4,33.42,33.39,33.4,214100.0
2011-01-12 12:00:00,33.39,33.4,33.36,33.38,131200.0,33.39,33.4,33.36,33.38,131200.0
2011-01-12 12:05:00,33.38,33.38,33.35,33.35,48900.0,33.38,33.38,33.35,33.35,48900.0
2011-01-12 12:10:00,33.35,33.38,33.35,33.37,103600.0,33.35,33.38,33.35,33.37,103600.0
2011-01-12 12:15:00,33.38,33.42,33.36,33.41,126300.0,33.38,33.42,33.36,33.41,126300.0
2011-01-12 12:20:00,33.41,33.43,33.39,33.43,23700.0,33.41,33.43,33.39,33.43,23700.0
2011-01-12 12:25:00,33.43,33.48,33.43,33.48,44800.0,33.43,33.48,33.43,33.48,44800.0
2011-01-12 12:30:00,33.47,33.48,33.46,33.47,33400.0,33.47,33.48,33.46,33.47,33400.0
2011-01-12 12:35:00,33.48,33.49,33.47,33.48,18200.0,33.48,33.49,33.47,33.48,18200.0
2011-01-12 12:40:00,33.49,33.5,33.48,33.48,57600.0,33.49,33.5,33.48,33.48,57600.0
2011-01-12 12:45:00,33.49,33.49,33.47,33.49,29000.0,33.49,33.49,33.47,33.49,29000.0
2011-01-12 12:50:00,33.49,33.49,33.45,33.45,14700.0,33.49,33.49,33.45,33.45,14700.0
2011-01-12 12:55:00,33.46,33.5,33.45,33.5,60900.0,33.46,33.5,33.45,33.5,60900.0
2011-01-12 13:00:00,33.49,33.5,33.48,33.49,54800.0,33.49,33.5,33.48,33.49,54800.0
2011-01-12 13:05:00,33.49,33.5,33.49,33.49,29300.0,33.49,33.5,33.49,33.49,29300.0
2011-01-12 13:10:00,33.5,33.54,33.49,33.54,49200.0,33.5,33.54,33.49,33.54,49200.0
2011-01-12 13:15:00,33.54,33.55,33.5,33.5,95400.0,33.54,33.55,33.5,33.5,95400.0
2011-01-12 13:20:00,33.5,33.53,33.5,33.51,50300.0,33.5,33.53,33.5,33.51,50300.0
2011-01-12 13:25:00,33.5,33.54,33.5,33.54,38700.0,33.5,33.54,33.5,33.54,38700.0
2011-01-12 13:30:00,33.53,33.58,33.51,33.57,58400.0,33.53,33.58,33.51,33.57,58400.0
2011-01-12 13:35:00,33.56,33.62,33.56,33.61,133600.0,33.56,33.62,33.56,33.61,133600.0
2011-01-12 13:40:00,33.61,33.65,33.61,33.65,50400.0,33.61,33.65,33.61,33.65,50400.0
2011-01-12 13:45:00,33.65,33.68,33.64,33.65,79900.0,33.65,33.68,33.64,33.65,79900.0
2011-01-12 13:50:00,33.65,33.68,33.64,33.64,45000.0,33.65,33.68,33.64,33.64,45000.0
2011-01-12 13:55:00,33.64,33.72,33.64,33.65,132500.0,33.64,33.72,33.64,33.65,132500.0
2011-01-12 14:00:00,33.64,33.65,33.59,33.63,68500.0,33.64,33.65,33.59,33.63,68500.0
2011-01-12 14:05:00,33.63,33.65,33.58,33.59,115800.0,33.63,33.65,33.58,33.59,115800.0
2011-01-12 14:10:00,33.59,33.61,33.58,33.61,36600.0,33.59,33.61,33.58,33.61,36600.0
2011-01-12 14:15:00,33.61,33.68,33.61,33.68,116900.0,33.61,33.68,33.61,33.68,116900.0
2011-01-12 14:20:00,33.67,33.74,33.67,33.72,145900.0,33.67,33.74,33.67,33.72,145900.0
2011-01-12 14:25:00,33.71,33.72,33.7,33.71,47900.0,33.71,33.72,33.7,33.71,47900.0
2011-01-12 14:30:00,33.72,33.73,33.69,33.7,41100.0,33.72,33.73,33.69,33.7,41100.0
2011-01-12 14:35:00,33.7,33.7,33.65,33.65,43600.0,33.7,33.7,33.65,33.65,43600.0
2011-01-12 14:40:00,33.64,33.65,33.59,33.6,73500.0,33.64,33.65,33.59,33.6,73500.0
2011-01-12 14:45:00,33.6,33.62,33.58,33.59,58700.0,33.6,33.62,33.58,33.59,58700.0
2011-01-12 14:50:00,33.59,33.6,33.56,33.57,49800.0,33.59,33.6,33.56,33.57,49800.0
2011-01-12 14:55:00,33.56,33.57,33.52,33.53,80600.0,33.56,33.57,33.52,33.53,80600.0
2011-01-12 15:00:00,33.53,33.54,33.47,33.48,99900.0,33.53,33.54,33.47,33.48,99900.0
2011-01-12 15:05:00,33.47,33.52,33.46,33.46,86500.0,33.47,33.52,33.46,33.46,86500.0
2011-01-12 15:10:00,33.46,33.46,33.4,33.44,69400.0,33.46,33.46,33.4,33.44,69400.0
2011-01-12 15:15:00,33.44,33.47,33.42,33.46,70900.0,33.44,33.47,33.42,33.46,70900.0
2011-01-12 15:20:00,33.46,33.5,33.45,33.5,94500.0,33.46,33.5,33.45,33.5,94500.0
2011-01-12 15:25:00,33.5,33.52,33.49,33.5,75700.0,33.5,33.52,33.49,33.5,75700.0
2011-01-12 15:30:00,33.51,33.53,33.51,33.53,49800.0,33.51,33.53,33.51,33.53,49800.0
2011-01-12 15:35:00,33.53,33.54,33.49,33.53,54700.0,33.53,33.54,33.49,33.53,54700.0
2011-01-12 15:40:00,33.52,33.53,33.48,33.49,146800.0,33.52,33.53,33.48,33.49,146800.0
2011-01-12 15:45:00,33.5,33.56,33.48,33.5,125400.0,33.5,33.56,33.48,33.5,125400.0
2011-01-12 15:50:00,33.5,33.57,33.49,33.57,75600.0,33.5,33.57,33.49,33.57,75600.0
2011-01-12 15:55:00,33.57,33.58,33.56,33.57,284700.0,33.57,33.58,33.56,33.57,284700.0
2011-01-13 09:30:00,33.5,33.63,33.47,33.47,159000.0,33.5,33.63,33.47,33.47,159000.0
2011-01-13 09:35:00,33.46,33.5,33.35,33.42,84500.0,33.46,33.5,33.35,33.42,84500.0
2011-01-13 09:40:00,33.42,33.44,33.36,33.39,56600.0,33.42,33.44,33.36,33.39,56600.0
2011-01-13 09:45:00,33.4,33.4,33.32,33.34,55700.0,33.4,33.4,33.32,33.34,55700.0
2011-01-13 09:50:00,33.33,33.35,33.28,33.29,66600.0,33.33,33.35,33.28,33.29,66600.0
2011-01-13 09:55:00,33.29,33.33,33.26,33.33,51900.0,33.29,33.33,33.26,33.33,51900.0
2011-01-13 10:00:00,33.33,33.34,33.23,33.23,39500.0,33.33,33.34,33.23,33.23,39500.0
2011-01-13 10:05:00,33.23,33.38,33.23,33.37,86500.0,33.23,33.38,33.23,33.37,86500.0
2011-01-13 10:10:00,33.37,33.4,33.34,33.39,48500.0,33.37,33.4,33.34,33.39,48500.0
2011-01-13 10:15:00,33.4,33.4,33.38,33.39,38200.0,33.4,33.4,33.38,33.39,38200.0
2011-01-13 10:20:00,33.4,33.4,33.35,33.36,26900.0,33.4,33.4,33.35,33.36,26900.0
2011-01-13 10:25:00,33.35,33.35,33.28,33.3,101300.0,33.35,33.35,33.28,33.3,101300.0
2011-01-13 10:30:00,33.3,33.31,33.28,33.28,36300.0,33.3,33.31,33.28,33.28,36300.0
2011-01-13 10:35:00,33.28,33.34,33.28,33.29,88700.0,33.28,33.34,33.28,33.29,88700.0
2011-01-13 10:40:00,33.29,33.3,33.25,33.28,37000.0,33.29,33.3,33.25,33.28,37000.0
2011-01-13 10:45:00,33.3,33.37,33.29,33.34,126500.0,33.3,33.37,33.29,33.34,126500.0
2011-01-13 10:50:00,33.34,33.36,33.25,33.27,187800.0,33.34,33.36,33.25,33.27,187800.0
2011-01-13 10:55:00,33.27,33.32,33.23,33.24,72100.0,33.27,33.32,33.23,33.24,72100.0
2011-01-13 11:00:00,33.24,33.24,33.14,33.14,149900.0,33.24,33.24,33.14,33.14,149900.0
2011-01-13 11:05:00,33.14,33.16,33.08,33.09,167700.0,33.14,33.16,33.08,33.09,167700.0
2011-01-13 11:10:00,33.09,33.1,33.07,33.09,38600.0,33.09,33.1,33.07,33.09,38600.0
2011-01-13 11:15:00,33.08,33.16,33.08,33.13,69000.0,33.08,33.16,33.08,33.13,69000.0
2011-01-13 11:20:00,33.13,33.21,33.13,33.15,46800.0,33.13,33.21,33.13,33.15,46800.0
2011-01-13 11:25:00,33.16,33.2,33.14,33.19,29000.0,33.16,33.2,33.14,33.19,29000.0
2011-01-13 11:30:00,33.19,33.22,33.17,33.2,38300.0,33.19,33.22,33.17,33.2,38300.0
2011-01-13 11:35:00,33.2,33.2,33.16,33.17,51900.0,33.2,33.2,33.16,33.17,51900.0
2011-01-13 11:40:00,33.18,33.22,33.17,33.21,63900.0,33.18,33.22,33.17,33.21,63900.0
2011-01-13 11:45:00,33.2,33.22,33.18,33.18,67300.0,33.2,33.22,33.18,33.18,67300.0
2011-01-13 11:50:00,33.18,33.2,33.14,33.2,56300.0,33.18,33.2,33.14,33.2,56300.0
2011-01-13 11:55:00,33.21,33.29,33.2,33.26,173400.0,33.21,33.29,33.2,33.26,173400.0
2011-01-13 12:00:00,33.26,33.3,33.25,33.3,42200.0,33.26,33.3,33.25,33.3,42200.0
2011-01-13 12:05:00,33.3,33.33,33.29,33.31,55300.0,33.3,33.33,33.29,33.31,55300.0
2011-01-13 12:10:00,33.32,33.33,33.26,33.26,62700.0,33.32,33.33,33.26,33.26,62700.0
2011-01-13 12:15:00,33.26,33.35,33.26,33.32,138600.0,33.26,33.35,33.26,33.32,138600.0
2011-01-13 12:20:00,33.32,33.34,33.27,33.27,57800.0,33.32,33.34,33.27,33.27,57800.0
2011-01-13 12:25:00,33.28,33.29,33.23,33.25,90800.0,33.28,33.29,33.23,33.25,90800.0
2011-01-13 12:30:00,33.25,33.33,33.25,33.32,134700.0,33.25,33.33,33.25,33.32,134700.0
2011-01-13 12:35:00,33.31,33.33,33.28,33.28,44100.0,33.31,33.33,33.28,33.28,44100.0
2011-01-13 12:40:00,33.29,33.31,33.28,33.3,67000.0,33.29,33.31,33.28,33.3,67000.0
2011-01-13 12:45:00,33.3,33.3,33.22,33.25,66300.0,33.3,33.3,33.22,33.25,66300.0
2011-01-13 12:50:00,33.25,33.3,33.22,33.28,68300.0,33.25,33.3,33.22,33.28,68300.0
2011-01-13 12:55:00,33.27,33.31,33.25,33.31,70200.0,33.27,33.31,33.25,33.31,70200.0
2011-01-13 13:00:00,33.31,33.33,33.27,33.3,62900.0,33.31,33.33,33.27,33.3,62900.0
2011-01-13 13:05:00,33.3,33.32,33.29,33.31,20400.0,33.3,33.32,33.29,33.31,20400.0
2011-01-13 13:10:00,33.32,33.41,33.29,33.4,451600.0,33.32,33.41,33.29,33.4,451600.0
2011-01-13 13:15:00,33.4,33.49,33.4,33.46,112100.0,33.4,33.49,33.4,33.46,112100.0
2011-01-13 13:20:00,33.45,33.46,33.39,33.39,107000.0,33.45,33.46,33.39,33.39,107000.0
2011-01-13 13:25:00,33.39,33.42,33.39,33.4,115300.0,33.39,33.42,33.39,33.4,115300.0
2011-01-13 13:30:00,33.4,33.46,33.39,33.42,52500.0,33.4,33.46,33.39,33.42,52500.0
2011-01-13 13:35:00,33.42,33.47,33.41,33.42,96300.0,33.42,33.47,33.41,33.42,96300.0
2011-01-13 13:40:00,33.42,33.5,33.42,33.47,93500.0,33.42,33.5,33.42,33.47,93500.0
2011-01-13 13:45:00,33.47,33.51,33.47,33.49,122100.0,33.47,33.51,33.47,33.49,122100.0
2011-01-13 13:50:00,33.49,33.51,33.46,33.51,77300.0,33.49,33.51,33.46,33.51,77300.0
2011-01-13 13:55:00,33.51,33.52,33.46,33.51,45000.0,33.51,33.52,33.46,33.51,45000.0
2011-01-13 14:00:00,33.51,33.51,33.45,33.45,40700.0,33.51,33.51,33.45,33.45,40700.0
2011-01-13 14:05:00,33.46,33.59,33.46,33.58,128600.0,33.46,33.59,33.46,33.58,128600.0
2011-01-13 14:10:00,33.58,33.58,33.46,33.48,195000.0,33.58,33.58,33.46,33.48,195000.0
2011-01-13 14:15:00,33.49,33.51,33.45,33.51,103800.0,33.49,33.51,33.45,33.51,103800.0
2011-01-13 14:20:00,33.51,33.51,33.48,33.51,39900.0,33.51,33.51,33.48,33.51,39900.0
2011-01-13 14:25:00,33.51,33.57,33.51,33.53,82300.0,33.51,33.57,33.51,33.53,82300.0
2011-01-13 14:30:00,33.53,33.58,33.53,33.56,51300.0,33.53,33.58,33.53,33.56,51300.0
2011-01-13 14:35:00,33.57,33.6,33.55,33.58,42800.0,33.57,33.6,33.55,33.58,42800.0
2011-01-13 14:40:00,33.58,33.72,33.58,33.6,210000.0,33.58,33.72,33.58,33.6,210000.0
2011-01-13 14:45:00,33.6,33.61,33.58,33.58,36500.0,33.6,33.61,33.58,33.58,36500.0
2011-01-13 14:50:00,33.58,33.58,33.5,33.52,78800.0,33.58,33.58,33.5,33.52,78800.0
2011-01-13 14:55:00,33.52,33.52,33.43,33.45,50900.0,33.52,33.52,33.43,33.45,50900.0
2011-01-13 15:00:00,33.46,33.46,33.39,33.41,105600.0,33.46,33.46,33.39,33.41,105600.0
2011-01-13 15:05:00,33.41,33.44,33.38,33.43,67600.0,33.41,33.44,33.38,33.43,67600.0
2011-01-13 15:10:00,33.43,33.43,33.4,33.4,33600.0,33.43,33.43,33.4,33.4,33600.0
2011-01-13 15:15:00,33.4,33.41,33.34,33.36,89600.0,33.4,33.41,33.34,33.36,89600.0
2011-01-13 15:20:00,33.35,33.37,33.31,33.34,78400.0,33.35,33.37,33.31,33.34,78400.0
2011-01-13 15:25:00,33.34,33.35,33.26,33.31,86400.0,33.34,33.35,33.26,33.31,86400.0
2011-01-13 15:30:00,33.3,33.32,33.23,33.27,85200.0,33.3,33.32,33.23,33.27,85200.0
2011-01-13 15:35:00,33.27,33.31,33.26,33.26,44700.0,33.27,33.31,33.26,33.26,44700.0
2011-01-13 15:40:00,33.26,33.28,33.23,33.28,79600.0,33.26,33.28,33.23,33.28,79600.0
2011-01-13 15:45:00,33.28,33.37,33.28,33.35,151800.0,33.28,33.37,33.28,33.35,151800.0
2011-01-13 15:50:00,33.35,33.36,33.31,33.31,120300.0,33.35,33.36,33.31,33.31,120300.0
2011-01-13 15:55:00,33.31,33.38,33.28,33.37,214400.0,33.31,33.38,33.28,33.37,214400.0
2011-01-14 09:30:00,33.41,33.5,33.32,33.4,117700.0,33.41,33.5,33.32,33.4,117700.0
2011-01-14 09:35:00,33.4,33.46,33.36,33.42,67300.0,33.4,33.46,33.36,33.42,67300.0
2011-01-14 09:40:00,33.42,33.49,33.37,33.49,74600.0,33.42,33.49,33.37,33.49,74600.0
2011-01-14 09:45:00,33.48,33.55,33.46,33.54,42600.0,33.48,33.55,33.46,33.54,42600.0
2011-01-14 09:50:00,33.53,33.58,33.5,33.52,71400.0,33.53,33.58,33.5,33.52,71400.0
2011-01-14 09:55:00,33.52,33.61,33.45,33.61,84200.0,33.52,33.61,33.45,33.61,84200.0
2011-01-14 10:00:00,33.61,33.68,33.6,33.65,102400.0,33.61,33.68,33.6,33.65,102400.0
2011-01-14 10:05:00,33.64,33.66,33.58,33.66,47700.0,33.64,33.66,33.58,33.66,47700.0
2011-01-14 10:10:00,33.66,33.73,33.65,33.72,86100.0,33.66,33.73,33.65,33.72,86100.0
2011-01-14 10:15:00,33.72,33.78,33.68,33.76,145100.0,33.72,33.78,33.68,33.76,145100.0
2011-01-14 10:20:00,33.77,33.87,33.76,33.84,160900.0,33.77,33.87,33.76,33.84,160900.0
2011-01-14 10:25:00,33.83,33.92,33.83,33.85,124300.0,33.83,33.92,33.83,33.85,124300.0
2011-01-14 10:30:00,33.84,33.89,33.78,33.88,73200.0,33.84,33.89,33.78,33.88,73200.0
2011-01-14 10:35:00,33.89,33.89,33.79,33.8,52500.0,33.89,33.89,33.79,33.8,52500.0
2011-01-14 10:40:00,33.8,33.8,33.76,33.77,59200.0,33.8,33.8,33.76,33.77,59200.0
2011-01-14 10:45:00,33.77,33.87,33.76,33.87,86000.0,33.77,33.87,33.76,33.87,86000.0
2011-01-14 10:50:00,33.86,33.87,33.75,33.76,60100.0,33.86,33.87,33.75,33.76,60100.0
2011-01-14 10:55:00,33.76,33.76,33.64,33.64,60600.0,33.76,33.76,33.64,33.64,60600.0
2011-01-14 11:00:00,33.64,33.7,33.62,33.67,72500.0,33.64,33.7,33.62,33.67,72500.0
2011-01-14 11:05:00,33.67,33.78,33.66,33.78,46200.0,33.67,33.78,33.66,33.78,46200.0
2011-01-14 11:10:00,33.78,33.82,33.73,33.74,64100.0,33.78,33.82,33.73,33.74,64100.0
2011-01-14 11:15:00,33.74,33.75,33.72,33.72,23600.0,33.74,33.75,33.72,33.72,23600.0
2011-01-14 11:20:00,33.72,33.73,33.7,33.72,32300.0,33.72,33.73,33.7,33.72,32300.0
2011-01-14 11:25:00,33.72,33.73,33.7,33.71,53100.0,33.72,33.73,33.7,33.71,53100.0
2011-01-14 11:30:00,33.71,33.71,33.66,33.66,33700.0,33.71,33.71,33.66,33.66,33700.0
2011-01-14 11:35:00,33.66,33.68,33.65,33.66,36800.0,33.66,33.68,33.65,33.66,36800.0
2011-01-14 11:40:00,33.66,33.73,33.65,33.72,66600.0,33.66,33.73,33.65,33.72,66600.0
2011-01-14 11:45:00,33.72,33.72,33.63,33.63,96900.0,33.72,33.72,33.63,33.63,96900.0
2011-01-14 11:50:00,33.63,33.67,33.63,33.66,42200.0,33.63,33.67,33.63,33.66,42200.0
2011-01-14 11:55:00,33.66,33.68,33.66,33.67,27200.0,33.66,33.68,33.66,33.67,27200.0
2011-01-14 12:00:00,33.67,33.69,33.67,33.69,43200.0,33.67,33.69,33.67,33.69,43200.0
2011-01-14 12:05:00,33.69,33.73,33.68,33.73,28000.0,33.69,33.73,33.68,33.73,28000.0
2011-01-14 12:10:00,33.72,33.82,33.72,33.82,63500.0,33.72,33.82,33.72,33.82,63500.0
2011-01-14 12:15:00,33.82,33.84,33.8,33.83,36300.0,33.82,33.84,33.8,33.83,36300.0
2011-01-14 12:20:00,33.83,33.86,33.83,33.83,67400.0,33.83,33.86,33.83,33.83,67400.0
2011-01-14 12:25:00,33.83,33.83,33.8,33.82,28700.0,33.83,33.83,33.8,33.82,28700.0
2011-01-14 12:30:00,33.82,33.85,33.8,33.84,42000.0,33.82,33.85,33.8,33.84,42000.0
2011-01-14 12:35:00,33.83,33.86,33.82,33.84,19700.0,33.83,33.86,33.82,33.84,19700.0
2011-01-14 12:40:00,33.84,33.85,33.83,33.83,28200.0,33.84,33.85,33.83,33.83,28200.0
2011-01-14 12:45:00,33.84,33.84,33.78,33.79,36100.0,33.84,33.84,33.78,33.79,36100.0
2011-01-14 12:50:00,33.78,33.79,33.72,33.73,46100.0,33.78,33.79,33.72,33.73,46100.0
2011-01-14 12:55:00,33.73,33.74,33.67,33.67,34900.0,33.73,33.74,33.67,33.67,34900.0
2011-01-14 13:00:00,33.67,33.69,33.66,33.67,26200.0,33.67,33.69,33.66,33.67,26200.0
2011-01-14 13:05:00,33.67,33.67,33.64,33.66,65800.0,33.67,33.67,33.64,33.66,65800.0
2011-01-14 13:10:00,33.66,33.66,33.65,33.66,47100.0,33.66,33.66,33.65,33.66,47100.0
2011-01-14 13:15:00,33.65,33.7,33.64,33.68,44900.0,33.65,33.7,33.64,33.68,44900.0
2011-01-14 13:20:00,33.68,33.76,33.67,33.76,41300.0,33.68,33.76,33.67,33.76,41300.0
2011-01-14 13:25:00,33.76,33.77,33.75,33.77,20200.0,33.76,33.77,33.75,33.77,20200.0
2011-01-14 13:30:00,33.76,33.8,33.76,33.8,30400.0,33.76,33.8,33.76,33.8,30400.0
2011-01-14 13:35:00,33.79,33.82,33.78,33.81,37500.0,33.79,33.82,33.78,33.81,37500.0
2011-01-14 13:40:00,33.81,33.83,33.81,33.82,25000.0,33.81,33.83,33.81,33.82,25000.0
2011-01-14 13:45:00,33.82,33.85,33.82,33.83,23100.0,33.82,33.85,33.82,33.83,23100.0
2011-01-14 13:50:00,33.83,33.87,33.83,33.85,34100.0,33.83,33.87,33.83,33.85,34100.0
2011-01-14 13:55:00,33.86,33.87,33.81,33.81,51900.0,33.86,33.87,33.81,33.81,51900.0
2011-01-14 14:00:00,33.81,33.81,33.75,33.75,44600.0,33.81,33.81,33.75,33.75,44600.0
2011-01-14 14:05:00,33.75,33.76,33.72,33.74,79300.0,33.75,33.76,33.72,33.74,79300.0
2011-01-14 14:10:00,33.73,33.74,33.72,33.73,29400.0,33.73,33.74,33.72,33.73,29400.0
2011-01-14 14:15:00,33.72,33.73,33.72,33.72,28100.0,33.72,33.73,33.72,33.72,28100.0
2011-01-14 14:20:00,33.73,33.73,33.72,33.73,12100.0,33.73,33.73,33.72,33.73,12100.0
2011-01-14 14:25:00,33.72,33.73,33.69,33.71,64700.0,33.72,33.73,33.69,33.71,64700.0
2011-01-14 14:30:00,33.71,33.74,33.71,33.72,43900.0,33.71,33.74,33.71,33.72,43900.0
2011-01-14 14:35:00,33.72,33.72,33.71,33.72,29300.0,33.72,33.72,33.71,33.72,29300.0
2011-01-14 14:40:00,33.72,33.77,33.72,33.73,42800.0,33.72,33.77,33.72,33.73,42800.0
2011-01-14 14:45:00,33.73,33.74,33.71,33.74,38300.0,33.73,33.74,33.71,33.74,38300.0
2011-01-14 14:50:00,33.73,33.76,33.71,33.76,47500.0,33.73,33.76,33.71,33.76,47500.0
2011-01-14 14:55:00,33.75,33.78,33.73,33.75,67100.0,33.75,33.78,33.73,33.75,67100.0
2011-01-14 15:00:00,33.75,33.76,33.71,33.73,55300.0,33.75,33.76,33.71,33.73,55300.0
2011-01-14 15:05:00,33.73,33.78,33.72,33.78,45500.0,33.73,33.78,33.72,33.78,45500.0
2011-01-14 15:10:00,33.78,33.83,33.78,33.83,52800.0,33.78,33.83,33.78,33.83,52800.0
2011-01-14 15:15:00,33.83,33.83,33.76,33.77,66800.0,33.83,33.83,33.76,33.77,66800.0
2011-01-14 15:20:00,33.77,33.77,33.74,33.75,72500.0,33.77,33.77,33.74,33.75,72500.0
2011-01-14 15:25:00,33.75,33.76,33.74,33.74,63000.0,33.75,33.76,33.74,33.74,63000.0
2011-01-14 15:30:00,33.75,33.76,33.73,33.75,60200.0,33.75,33.76,33.73,33.75,60200.0
2011-01-14 15:35:00,33.74,33.78,33.71,33.72,92800.0,33.74,33.78,33.71,33.72,92800.0
2011-01-14 15:40:00,33.71,33.79,33.71,33.78,105400.0,33.71,33.79,33.71,33.78,105400.0
2011-01-14 15:45:00,33.77,33.81,33.76,33.79,91300.0,33.77,33.81,33.76,33.79,91300.0
2011-01-14 15:50:00,33.8,33.83,33.78,33.79,160000.0,33.8,33.83,33.78,33.79,160000.0
2011-01-14 15:55:00,33.79,33.84,33.78,33.84,292200.0,33.79,33.84,33.78,33.84,292200.0
2011-01-18 09:30:00,33.68,34.25,33.51,34.25,363600.0,33.68,34.25,33.51,34.25,363600.0
2011-01-18 09:35:00,34.24,34.28,34.11,34.2,160900.0,34.24,34.28,34.11,34.2,160900.0
2011-01-18 09:40:00,34.2,34.3,34.14,34.27,141600.0,34.2,34.3,34.14,34.27,141600.0
2011-01-18 09:45:00,34.28,34.28,34.2,34.21,127500.0,34.28,34.28,34.2,34.21,127500.0
2011-01-18 09:50:00,34.2,34.23,34.1,34.18,88700.0,34.2,34.23,34.1,34.18,88700.0
2011-01-18 09:55:00,34.17,34.23,34.17,34.23,52500.0,34.17,34.23,34.17,34.23,52500.0
2011-01-18 10:00:00,34.22,34.24,34.12,34.13,148900.0,34.22,34.24,34.12,34.13,148900.0
2011-01-18 10:05:00,34.13,34.18,34.12,34.17,92100.0,34.13,34.18,34.12,34.17,92100.0
2011-01-18 10:10:00,34.18,34.2,34.06,34.15,87200.0,34.18,34.2,34.06,34.15,87200.0
2011-01-18 10:15:00,34.15,34.19,34.12,34.13,70700.0,34.15,34.19,34.12,34.13,70700.0
2011-01-18 10:20:00,34.13,34.17,34.1,34.11,96600.0,34.13,34.17,34.1,34.11,96600.0
2011-01-18 10:25:00,34.11,34.17,34.1,34.17,38300.0,34.11,34.17,34.1,34.17,38300.0
2011-01-18 10:30:00,34.17,34.18,34.08,34.09,48200.0,34.17,34.18,34.08,34.09,48200.0
2011-01-18 10:35:00,34.08,34.17,34.07,34.17,43700.0,34.08,34.17,34.07,34.17,43700.0
2011-01-18 10:40:00,34.16,34.17,34.09,34.1,53400.0,34.16,34.17,34.09,34.1,53400.0
2011-01-18 10:45:00,34.1,34.1,34.03,34.03,55700.0,34.1,34.1,34.03,34.03,55700.0
2011-01-18 10:50:00,34.03,34.06,34.01,34.03,54100.0,34.03,34.06,34.01,34.03,54100.0
2011-01-18 10:55:00,34.02,34.03,33.95,34.0,72600.0,34.02,34.03,33.95,34.0,72600.0
2011-01-18 11:00:00,34.01,34.05,34.01,34.01,54300.0,34.01,34.05,34.01,34.01,54300.0
2011-01-18 11:05:00,34.02,34.11,34.01,34.08,57900.0,34.02,34.11,34.01,34.08,57900.0
2011-01-18 11:10:00,34.07,34.09,34.03,34.09,39100.0,34.07,34.09,34.03,34.09,39100.0
2011-01-18 11:15:00,34.08,34.18,34.08,34.16,46000.0,34.08,34.18,34.08,34.16,46000.0
2011-01-18 11:20:00,34.16,34.2,34.15,34.19,44500.0,34.16,34.2,34.15,34.19,44500.0
2011-01-18 11:25:00,34.19,34.2,34.16,34.19,49000.0,34.19,34.2,34.16,34.19,49000.0
2011-01-18 11:30:00,34.19,34.2,34.14,34.14,36700.0,34.19,34.2,34.14,34.14,36700.0
2011-01-18 11:35:00,34.15,34.15,34.09,34.1,55400.0,34.15,34.15,34.09,34.1,55400.0
2011-01-18 11:40:00,34.1,34.11,34.05,34.11,47300.0,34.1,34.11,34.05,34.11,47300.0
2011-01-18 11:45:00,34.11,34.15,34.11,34.15,69600.0,34.11,34.15,34.11,34.15,69600.0
2011-01-18 11:50:00,34.14,34.15,34.05,34.06,69400.0,34.14,34.15,34.05,34.06,69400.0
2011-01-18 11:55:00,34.06,34.1,34.04,34.05,25600.0,34.06,34.1,34.04,34.05,25600.0
2011-01-18 12:00:00,34.04,34.06,34.02,34.03,28400.0,34.04,34.06,34.02,34.03,28400.0
2011-01-18 12:05:00,34.03,34.08,34.01,34.04,42100.0,34.03,34.08,34.01,34.04,42100.0
2011-01-18 12:10:00,34.04,34.06,34.03,34.03,42500.0,34.04,34.06,34.03,34.03,42500.0
2011-01-18 12:15:00,34.04,34.09,34.04,34.09,33700.0,34.04,34.09,34.04,34.09,33700.0
2011-01-18 12:20:00,34.09,34.1,34.03,34.03,50500.0,34.09,34.1,34.03,34.03,50500.0
2011-01-18 12:25:00,34.03,34.08,34.03,34.07,24100.0,34.03,34.08,34.03,34.07,24100.0
2011-01-18 12:30:00,34.07,34.08,34.02,34.03,19600.0,34.07,34.08,34.02,34.03,19600.0
2011-01-18 12:35:00,34.03,34.07,34.03,34.05,29800.0,34.03,34.07,34.03,34.05,29800.0
2011-01-18 12:40:00,34.05,34.07,34.03,34.05,37800.0,34.05,34.07,34.03,34.05,37800.0
2011-01-18 12:45:00,34.06,34.1,34.05,34.06,35200.0,34.06,34.1,34.05,34.06,35200.0
2011-01-18 12:50:00,34.06,34.07,33.99,33.99,90100.0,34.06,34.07,33.99,33.99,90100.0
2011-01-18 12:55:00,34.0,34.0,33.99,33.99,17100.0,34.0,34.0,33.99,33.99,17100.0
2011-01-18 13:00:00,33.99,34.0,33.96,33.96,40100.0,33.99,34.0,33.96,33.96,40100.0
2011-01-18 13:05:00,33.96,33.99,33.95,33.98,22800.0,33.96,33.99,33.95,33.98,22800.0
2011-01-18 13:10:00,33.97,33.99,33.95,33.95,22500.0,33.97,33.99,33.95,33.95,22500.0
2011-01-18 13:15:00,33.94,33.95,33.87,33.9,59300.0,33.94,33.95,33.87,33.9,59300.0
2011-01-18 13:20:00,33.89,33.98,33.89,33.96,37400.0,33.89,33.98,33.89,33.96,37400.0
2011-01-18 13:25:00,33.96,33.97,33.92,33.92,39000.0,33.96,33.97,33.92,33.92,39000.0
2011-01-18 13:30:00,33.92,33.96,33.92,33.96,21900.0,33.92,33.96,33.92,33.96,21900.0
2011-01-18 13:35:00,33.96,34.0,33.96,33.97,47200.0,33.96,34.0,33.96,33.97,47200.0
2011-01-18 13:40:00,33.97,33.97,33.94,33.94,37800.0,33.97,33.97,33.94,33.94,37800.0
2011-01-18 13:45:00,33.95,33.97,33.92,33.93,38600.0,33.95,33.97,33.92,33.93,38600.0
2011-01-18 13:50:00,33.92,33.96,33.92,33.94,26000.0,33.92,33.96,33.92,33.94,26000.0
2011-01-18 13:55:00,33.93,33.94,33.87,33.88,50400.0,33.93,33.94,33.87,33.88,50400.0
2011-01-18 14:00:00,33.88,33.9,33.83,33.89,47000.0,33.88,33.9,33.83,33.89,47000.0
2011-01-18 14:05:00,33.89,33.97,33.89,33.96,38800.0,33.89,33.97,33.89,33.96,38800.0
2011-01-18 14:10:00,33.97,33.98,33.94,33.98,54800.0,33.97,33.98,33.94,33.98,54800.0
2011-01-18 14:15:00,33.98,34.02,33.98,34.01,44200.0,33.98,34.02,33.98,34.01,44200.0
2011-01-18 14:20:00,34.02,34.05,34.0,34.04,52000.0,34.02,34.05,34.0,34.04,52000.0
2011-01-18 14:25:00,34.04,34.1,34.03,34.09,46000.0,34.04,34.1,34.03,34.09,46000.0
2011-01-18 14:30:00,34.09,34.13,34.09,34.09,47800.0,34.09,34.13,34.09,34.09,47800.0
2011-01-18 14:35:00,34.1,34.11,34.06,34.08,38600.0,34.1,34.11,34.06,34.08,38600.0
2011-01-18 14:40:00,34.08,34.12,34.08,34.11,63100.0,34.08,34.12,34.08,34.11,63100.0
2011-01-18 14:45:00,34.12,34.16,34.1,34.15,53900.0,34.12,34.16,34.1,34.15,53900.0
2011-01-18 14:50:00,34.15,34.18,34.14,34.17,38400.0,34.15,34.18,34.14,34.17,38400.0
2011-01-18 14:55:00,34.17,34.17,34.12,34.13,50900.0,34.17,34.17,34.12,34.13,50900.0
2011-01-18 15:00:00,34.14,34.15,34.12,34.12,40900.0,34.14,34.15,34.12,34.12,40900.0
2011-01-18 15:05:00,34.12,34.15,34.1,34.1,52500.0,34.12,34.15,34.1,34.1,52500.0
2011-01-18 15:10:00,34.09,34.1,34.07,34.08,26700.0,34.09,34.1,34.07,34.08,26700.0
2011-01-18 15:15:00,34.08,34.08,34.05,34.06,43400.0,34.08,34.08,34.05,34.06,43400.0
2011-01-18 15:20:00,34.05,34.14,34.05,34.14,79800.0,34.05,34.14,34.05,34.14,79800.0
2011-01-18 15:25:00,34.13,34.16,34.12,34.15,59700.0,34.13,34.16,34.12,34.15,59700.0
2011-01-18 15:30:00,34.15,34.16,34.15,34.15,42700.0,34.15,34.16,34.15,34.15,42700.0
2011-01-18 15:35:00,34.15,34.22,34.15,34.2,102900.0,34.15,34.22,34.15,34.2,102900.0
2011-01-18 15:40:00,34.2,34.22,34.16,34.17,100900.0,34.2,34.22,34.16,34.17,100900.0
2011-01-18 15:45:00,34.16,34.23,34.16,34.21,184100.0,34.16,34.23,34.16,34.21,184100.0
2011-01-18 15:50:00,34.22,34.24,34.17,34.2,137800.0,34.22,34.24,34.17,34.2,137800.0
2011-01-18 15:55:00,34.19,34.2,34.17,34.18,228900.0,34.19,34.2,34.17,34.18,228900.0
2011-01-19 09:30:00,34.03,34.25,33.97,34.12,229600.0,34.03,34.25,33.97,34.12,229600.0
2011-01-19 09:35:00,34.12,34.18,34.02,34.13,95100.0,34.12,34.18,34.02,34.13,95100.0
2011-01-19 09:40:00,34.14,34.16,34.03,34.09,121900.0,34.14,34.16,34.03,34.09,121900.0
2011-01-19 09:45:00,34.1,34.12,34.07,34.11,115100.0,34.1,34.12,34.07,34.11,115100.0
2011-01-19 09:50:00,34.11,34.16,34.07,34.14,127500.0,34.11,34.16,34.07,34.14,127500.0
2011-01-19 09:55:00,34.15,34.18,34.09,34.09,110900.0,34.15,34.18,34.09,34.09,110900.0
2011-01-19 10:00:00,34.09,34.11,33.95,34.04,172400.0,34.09,34.11,33.95,34.04,172400.0
2011-01-19 10:05:00,34.03,34.16,34.03,34.14,107200.0,34.03,34.16,34.03,34.14,107200.0
2011-01-19 10:10:00,34.15,34.19,34.14,34.14,74100.0,34.15,34.19,34.14,34.14,74100.0
2011-01-19 10:15:00,34.14,34.21,34.14,34.19,80500.0,34.14,34.21,34.14,34.19,80500.0
2011-01-19 10:20:00,34.2,34.25,34.13,34.13,77200.0,34.2,34.25,34.13,34.13,77200.0
2011-01-19 10:25:00,34.14,34.16,34.1,34.12,88300.0,34.14,34.16,34.1,34.12,88300.0
2011-01-19 10:30:00,34.13,34.17,34.08,34.08,107100.0,34.13,34.17,34.08,34.08,107100.0
2011-01-19 10:35:00,34.08,34.1,34.0,34.04,112100.0,34.08,34.1,34.0,34.04,112100.0
2011-01-19 10:40:00,34.05,34.07,33.9,33.91,147400.0,34.05,34.07,33.9,33.91,147400.0
2011-01-19 10:45:00,33.92,33.95,33.8,33.84,115500.0,33.92,33.95,33.8,33.84,115500.0
2011-01-19 10:50:00,33.84,33.89,33.74,33.76,187800.0,33.84,33.89,33.74,33.76,187800.0
2011-01-19 10:55:00,33.76,33.8,33.72,33.79,60200.0,33.76,33.8,33.72,33.79,60200.0
2011-01-19 11:00:00,33.79,33.8,33.74,33.74,53200.0,33.79,33.8,33.74,33.74,53200.0
2011-01-19 11:05:00,33.74,33.77,33.69,33.74,135700.0,33.74,33.77,33.69,33.74,135700.0
2011-01-19 11:10:00,33.74,33.79,33.69,33.69,41900.0,33.74,33.79,33.69,33.69,41900.0
2011-01-19 11:15:00,33.69,33.78,33.68,33.78,43700.0,33.69,33.78,33.68,33.78,43700.0
2011-01-19 11:20:00,33.78,33.79,33.72,33.72,54200.0,33.78,33.79,33.72,33.72,54200.0
2011-01-19 11:25:00,33.72,33.77,33.67,33.67,86700.0,33.72,33.77,33.67,33.67,86700.0
2011-01-19 11:30:00,33.69,33.75,33.67,33.7,123600.0,33.69,33.75,33.67,33.7,123600.0
2011-01-19 11:35:00,33.7,33.74,33.69,33.69,52200.0,33.7,33.74,33.69,33.69,52200.0
2011-01-19 11:40:00,33.69,33.75,33.69,33.75,17500.0,33.69,33.75,33.69,33.75,17500.0
2011-01-19 11:45:00,33.75,33.79,33.72,33.72,60900.0,33.75,33.79,33.72,33.72,60900.0
2011-01-19 11:50:00,33.72,33.74,33.71,33.74,25900.0,33.72,33.74,33.71,33.74,25900.0
2011-01-19 11:55:00,33.73,33.74,33.64,33.7,106000.0,33.73,33.74,33.64,33.7,106000.0
2011-01-19 12:00:00,33.7,33.79,33.7,33.79,44300.0,33.7,33.79,33.7,33.79,44300.0
2011-01-19 12:05:00,33.79,33.84,33.78,33.83,49400.0,33.79,33.84,33.78,33.83,49400.0
2011-01-19 12:10:00,33.83,33.85,33.77,33.83,93800.0,33.83,33.85,33.77,33.83,93800.0
2011-01-19 12:15:00,33.83,33.87,33.77,33.77,117600.0,33.83,33.87,33.77,33.77,117600.0
2011-01-19 12:20:00,33.77,33.79,33.77,33.79,20500.0,33.77,33.79,33.77,33.79,20500.0
2011-01-19 12:25:00,33.79,33.82,33.78,33.8,21200.0,33.79,33.82,33.78,33.8,21200.0
2011-01-19 12:30:00,33.8,33.81,33.72,33.73,61400.0,33.8,33.81,33.72,33.73,61400.0
2011-01-19 12:35:00,33.72,33.75,33.7,33.71,25600.0,33.72,33.75,33.7,33.71,25600.0
2011-01-19 12:40:00,33.71,33.74,33.68,33.69,32300.0,33.71,33.74,33.68,33.69,32300.0
2011-01-19 12:45:00,33.69,33.72,33.68,33.68,24200.0,33.69,33.72,33.68,33.68,24200.0
2011-01-19 12:50:00,33.68,33.73,33.66,33.73,21200.0,33.68,33.73,33.66,33.73,21200.0
2011-01-19 12:55:00,33.73,33.75,33.73,33.74,19900.0,33.73,33.75,33.73,33.74,19900.0
2011-01-19 13:00:00,33.73,33.76,33.71,33.75,29200.0,33.73,33.76,33.71,33.75,29200.0
2011-01-19 13:05:00,33.75,33.78,33.74,33.78,12200.0,33.75,33.78,33.74,33.78,12200.0
2011-01-19 13:10:00,33.79,33.81,33.75,33.75,59700.0,33.79,33.81,33.75,33.75,59700.0
2011-01-19 13:15:00,33.75,33.8,33.75,33.76,59600.0,33.75,33.8,33.75,33.76,59600.0
2011-01-19 13:20:00,33.76,33.76,33.72,33.74,80500.0,33.76,33.76,33.72,33.74,80500.0
2011-01-19 13:25:00,33.75,33.81,33.75,33.78,46300.0,33.75,33.81,33.75,33.78,46300.0
2011-01-19 13:30:00,33.78,33.85,33.78,33.83,16000.0,33.78,33.85,33.78,33.83,16000.0
2011-01-19 13:35:00,33.84,33.85,33.81,33.81,20100.0,33.84,33.85,33.81,33.81,20100.0
2011-01-19 13:40:00,33.82,33.84,33.8,33.83,31800.0,33.82,33.84,33.8,33.83,31800.0
2011-01-19 13:45:00,33.83,33.83,33.77,33.81,51500.0,33.83,33.83,33.77,33.81,51500.0
2011-01-19 13:50:00,33.81,33.82,33.78,33.78,20300.0,33.81,33.82,33.78,33.78,20300.0
2011-01-19 13:55:00,33.77,33.81,33.77,33.8,21100.0,33.77,33.81,33.77,33.8,21100.0
2011-01-19 14:00:00,33.8,33.82,33.8,33.81,13000.0,33.8,33.82,33.8,33.81,13000.0
2011-01-19 14:05:00,33.82,33.82,33.79,33.8,21600.0,33.82,33.82,33.79,33.8,21600.0
2011-01-19 14:10:00,33.81,33.83,33.79,33.79,40800.0,33.81,33.83,33.79,33.79,40800.0
2011-01-19 14:15:00,33.79,33.84,33.79,33.83,35800.0,33.79,33.84,33.79,33.83,35800.0
2011-01-19 14:20:00,33.83,33.84,33.8,33.82,31100.0,33.83,33.84,33.8,33.82,31100.0
2011-01-19 14:25:00,33.82,33.83,33.8,33.83,38100.0,33.82,33.83,33.8,33.83,38100.0
2011-01-19 14:30:00,33.83,33.83,33.79,33.83,50200.0,33.83,33.83,33.79,33.83,50200.0
2011-01-19 14:35:00,33.83,33.83,33.8,33.81,25100.0,33.83,33.83,33.8,33.81,25100.0
2011-01-19 14:40:00,33.81,33.83,33.78,33.8,69600.0,33.81,33.83,33.78,33.8,69600.0
2011-01-19 14:45:00,33.8,33.81,33.79,33.8,26900.0,33.8,33.81,33.79,33.8,26900.0
2011-01-19 14:50:00,33.8,33.82,33.71,33.73,85800.0,33.8,33.82,33.71,33.73,85800.0
2011-01-19 14:55:00,33.73,33.74,33.66,33.71,57000.0,33.73,33.74,33.66,33.71,57000.0
2011-01-19 15:00:00,33.72,33.78,33.72,33.77,38600.0,33.72,33.78,33.72,33.77,38600.0
2011-01-19 15:05:00,33.76,33.78,33.71,33.71,44000.0,33.76,33.78,33.71,33.71,44000.0
2011-01-19 15:10:00,33.71,33.72,33.67,33.67,56300.0,33.71,33.72,33.67,33.67,56300.0
2011-01-19 15:15:00,33.67,33.75,33.67,33.74,84800.0,33.67,33.75,33.67,33.74,84800.0
2011-01-19 15:20:00,33.74,33.77,33.71,33.72,66500.0,33.74,33.77,33.71,33.72,66500.0
2011-01-19 15:25:00,33.73,33.78,33.73,33.78,62100.0,33.73,33.78,33.73,33.78,62100.0
2011-01-19 15:30:00,33.78,33.78,33.71,33.78,102200.0,33.78,33.78,33.71,33.78,102200.0
2011-01-19 15:35:00,33.77,33.78,33.7,33.77,92500.0,33.77,33.78,33.7,33.77,92500.0
2011-01-19 15:40:00,33.77,33.81,33.73,33.81,74100.0,33.77,33.81,33.73,33.81,74100.0
2011-01-19 15:45:00,33.81,33.85,33.8,33.83,134400.0,33.81,33.85,33.8,33.83,134400.0
2011-01-19 15:50:00,33.84,33.85,33.8,33.82,119400.0,33.84,33.85,33.8,33.82,119400.0
2011-01-19 15:55:00,33.81,33.91,33.81,33.91,334900.0,33.81,33.91,33.81,33.91,334900.0
2011-01-20 09:30:00,33.68,33.75,33.41,33.43,298400.0,33.68,33.75,33.41,33.43,298400.0
2011-01-20 09:35:00,33.44,33.55,33.35,33.55,136000.0,33.44,33.55,33.35,33.55,136000.0
2011-01-20 09:40:00,33.54,33.64,33.51,33.51,226800.0,33.54,33.64,33.51,33.51,226800.0
2011-01-20 09:45:00,33.51,33.55,33.37,33.38,150900.0,33.51,33.55,33.37,33.38,150900.0
2011-01-20 09:50:00,33.39,33.41,33.35,33.35,99900.0,33.39,33.41,33.35,33.35,99900.0
2011-01-20 09:55:00,33.35,33.39,33.31,33.36,106100.0,33.35,33.39,33.31,33.36,106100.0
2011-01-20 10:00:00,33.36,33.42,33.29,33.29,205400.0,33.36,33.42,33.29,33.29,205400.0
2011-01-20 10:05:00,33.29,33.3,33.08,33.12,233600.0,33.29,33.3,33.08,33.12,233600.0
2011-01-20 10:10:00,33.12,33.21,33.08,33.19,126100.0,33.12,33.21,33.08,33.19,126100.0
2011-01-20 10:15:00,33.19,33.23,33.1,33.1,127200.0,33.19,33.23,33.1,33.1,127200.0
2011-01-20 10:20:00,33.11,33.14,33.04,33.13,191600.0,33.11,33.14,33.04,33.13,191600.0
2011-01-20 10:25:00,33.13,33.14,33.04,33.12,150900.0,33.13,33.14,33.04,33.12,150900.0
2011-01-20 10:30:00,33.11,33.15,33.03,33.15,108100.0,33.11,33.15,33.03,33.15,108100.0
2011-01-20 10:35:00,33.15,33.15,33.03,33.08,202200.0,33.15,33.15,33.03,33.08,202200.0
2011-01-20 10:40:00,33.08,33.08,32.92,33.0,190300.0,33.08,33.08,32.92,33.0,190300.0
2011-01-20 10:45:00,32.99,33.0,32.9,32.96,134500.0,32.99,33.0,32.9,32.96,134500.0
2011-01-20 10:50:00,32.96,32.97,32.77,32.78,189200.0,32.96,32.97,32.77,32.78,189200.0
2011-01-20 10:55:00,32.78,32.82,32.75,32.82,71700.0,32.78,32.82,32.75,32.82,71700.0
2011-01-20 11:00:00,32.82,32.85,32.77,32.84,64100.0,32.82,32.85,32.77,32.84,64100.0
2011-01-20 11:05:00,32.83,32.87,32.81,32.82,71100.0,32.83,32.87,32.81,32.82,71100.0
2011-01-20 11:10:00,32.82,32.9,32.81,32.9,113000.0,32.82,32.9,32.81,32.9,113000.0
2011-01-20 11:15:00,32.9,32.9,32.84,32.85,43200.0,32.9,32.9,32.84,32.85,43200.0
2011-01-20 11:20:00,32.85,32.89,32.84,32.88,77300.0,32.85,32.89,32.84,32.88,77300.0
2011-01-20 11:25:00,32.88,32.89,32.79,32.82,57100.0,32.88,32.89,32.79,32.82,57100.0
2011-01-20 11:30:00,32.81,32.81,32.69,32.7,105400.0,32.81,32.81,32.69,32.7,105400.0
2011-01-20 11:35:00,32.71,32.76,32.69,32.71,69800.0,32.71,32.76,32.69,32.71,69800.0
2011-01-20 11:40:00,32.71,32.73,32.69,32.69,69600.0,32.71,32.73,32.69,32.69,69600.0
2011-01-20 11:45:00,32.69,32.73,32.68,32.71,61700.0,32.69,32.73,32.68,32.71,61700.0
2011-01-20 11:50:00,32.71,32.72,32.68,32.68,64500.0,32.71,32.72,32.68,32.68,64500.0
2011-01-20 11:55:00,32.69,32.8,32.69,32.79,41500.0,32.69,32.8,32.69,32.79,41500.0
2011-01-20 12:00:00,32.79,32.87,32.79,32.85,62900.0,32.79,32.87,32.79,32.85,62900.0
2011-01-20 12:05:00,32.85,32.91,32.85,32.9,100000.0,32.85,32.91,32.85,32.9,100000.0
2011-01-20 12:10:00,32.91,32.92,32.87,32.9,38200.0,32.91,32.92,32.87,32.9,38200.0
2011-01-20 12:15:00,32.9,32.93,32.89,32.92,62200.0,32.9,32.93,32.89,32.92,62200.0
2011-01-20 12:20:00,32.92,33.04,32.92,33.04,94400.0,32.92,33.04,32.92,33.04,94400.0
2011-01-20 12:25:00,33.04,33.07,33.03,33.04,63800.0,33.04,33.07,33.03,33.04,63800.0
2011-01-20 12:30:00,33.04,33.05,32.98,33.01,47300.0,33.04,33.05,32.98,33.01,47300.0
2011-01-20 12:35:00,33.01,33.03,32.98,32.99,79000.0,33.01,33.03,32.98,32.99,79000.0
2011-01-20 12:40:00,33.0,33.04,32.95,33.01,91500.0,33.0,33.04,32.95,33.01,91500.0
2011-01-20 12:45:00,33.01,33.02,32.99,33.0,17900.0,33.01,33.02,32.99,33.0,17900.0
2011-01-20 12:50:00,33.0,33.02,32.99,33.0,55100.0,33.0,33.02,32.99,33.0,55100.0
2011-01-20 12:55:00,33.0,33.05,33.0,33.01,44500.0,33.0,33.05,33.0,33.01,44500.0
2011-01-20 13:00:00,33.02,33.03,32.99,33.01,30400.0,33.02,33.03,32.99,33.01,30400.0
2011-01-20 13:05:00,33.0,33.02,32.99,32.99,43400.0,33.0,33.02,32.99,32.99,43400.0
2011-01-20 13:10:00,32.99,33.0,32.97,32.97,25000.0,32.99,33.0,32.97,32.97,25000.0
2011-01-20 13:15:00,32.98,33.01,32.97,33.0,37700.0,32.98,33.01,32.97,33.0,37700.0
2011-01-20 13:20:00,32.99,32.99,32.92,32.92,38000.0,32.99,32.99,32.92,32.92,38000.0
2011-01-20 13:25:00,32.92,32.97,32.92,32.92,97200.0,32.92,32.97,32.92,32.92,97200.0
2011-01-20 13:30:00,32.92,32.98,32.92,32.98,33900.0,32.92,32.98,32.92,32.98,33900.0
2011-01-20 13:35:00,32.98,32.98,32.95,32.96,31700.0,32.98,32.98,32.95,32.96,31700.0
2011-01-20 13:40:00,32.97,32.97,32.93,32.94,43600.0,32.97,32.97,32.93,32.94,43600.0
2011-01-20 13:45:00,32.95,32.96,32.93,32.95,39300.0,32.95,32.96,32.93,32.95,39300.0
2011-01-20 13:50:00,32.95,32.96,32.93,32.96,43100.0,32.95,32.96,32.93,32.96,43100.0
2011-01-20 13:55:00,32.95,32.99,32.94,32.99,74100.0,32.95,32.99,32.94,32.99,74100.0
2011-01-20 14:00:00,32.99,32.99,32.97,32.98,59000.0,32.99,32.99,32.97,32.98,59000.0
2011-01-20 14:05:00,32.98,33.0,32.97,32.99,53900.0,32.98,33.0,32.97,32.99,53900.0
2011-01-20 14:10:00,33.0,33.05,32.98,33.03,150500.0,33.0,33.05,32.98,33.03,150500.0
2011-01-20 14:15:00,33.04,33.04,33.01,33.03,66400.0,33.04,33.04,33.01,33.03,66400.0
2011-01-20 14:20:00,33.03,33.03,33.01,33.03,49500.0,33.03,33.03,33.01,33.03,49500.0
2011-01-20 14:25:00,33.03,33.07,33.02,33.07,83600.0,33.03,33.07,33.02,33.07,83600.0
2011-01-20 14:30:00,33.06,33.14,33.06,33.14,101900.0,33.06,33.14,33.06,33.14,101900.0
2011-01-20 14:35:00,33.14,33.15,33.1,33.12,66400.0,33.14,33.15,33.1,33.12,66400.0
2011-01-20 14:40:00,33.12,33.2,33.12,33.19,85800.0,33.12,33.2,33.12,33.19,85800.0
2011-01-20 14:45:00,33.2,33.24,33.19,33.22,97700.0,33.2,33.24,33.19,33.22,97700.0
2011-01-20 14:50:00,33.22,33.24,33.19,33.24,78200.0,33.22,33.24,33.19,33.24,78200.0
2011-01-20 14:55:00,33.25,33.32,33.24,33.32,268800.0,33.25,33.32,33.24,33.32,268800.0
2011-01-20 15:00:00,33.31,33.36,33.29,33.36,131200.0,33.31,33.36,33.29,33.36,131200.0
2011-01-20 15:05:00,33.36,33.36,33.31,33.32,62700.0,33.36,33.36,33.31,33.32,62700.0
2011-01-20 15:10:00,33.32,33.39,33.32,33.38,74300.0,33.32,33.39,33.32,33.38,74300.0
2011-01-20 15:15:00,33.39,33.39,33.33,33.33,59000.0,33.39,33.39,33.33,33.33,59000.0
2011-01-20 15:20:00,33.34,33.42,33.3,33.4,116200.0,33.34,33.42,33.3,33.4,116200.0
2011-01-20 15:25:00,33.4,33.4,33.35,33.38,113000.0,33.4,33.4,33.35,33.38,113000.0
2011-01-20 15:30:00,33.37,33.38,33.33,33.35,87300.0,33.37,33.38,33.33,33.35,87300.0
2011-01-20 15:35:00,33.35,33.41,33.31,33.4,118800.0,33.35,33.41,33.31,33.4,118800.0
2011-01-20 15:40:00,33.41,33.5,33.39,33.47,187500.0,33.41,33.5,33.39,33.47,187500.0
2011-01-20 15:45:00,33.47,33.48,33.42,33.44,140400.0,33.47,33.48,33.42,33.44,140400.0
2011-01-20 15:50:00,33.44,33.5,33.42,33.49,176500.0,33.44,33.5,33.42,33.49,176500.0
2011-01-20 15:55:00,33.48,33.51,33.45,33.51,313700.0,33.48,33.51,33.45,33.51,313700.0
2011-01-21 09:30:00,33.79,33.85,33.53,33.67,713000.0,33.79,33.85,33.53,33.67,713000.0
2011-01-21 09:35:00,33.68,33.75,33.66,33.72,78900.0,33.68,33.75,33.66,33.72,78900.0
2011-01-21 09:40:00,33.73,33.79,33.68,33.69,75800.0,33.73,33.79,33.68,33.69,75800.0
2011-01-21 09:45:00,33.7,33.79,33.69,33.76,60900.0,33.7,33.79,33.69,33.76,60900.0
2011-01-21 09:50:00,33.75,33.87,33.75,33.87,41700.0,33.75,33.87,33.75,33.87,41700.0
2011-01-21 09:55:00,33.87,33.92,33.86,33.9,73600.0,33.87,33.92,33.86,33.9,73600.0
2011-01-21 10:00:00,33.9,33.92,33.81,33.84,141300.0,33.9,33.92,33.81,33.84,141300.0
2011-01-21 10:05:00,33.84,33.9,33.84,33.85,52100.0,33.84,33.9,33.84,33.85,52100.0
2011-01-21 10:10:00,33.85,33.92,33.84,33.85,43500.0,33.85,33.92,33.84,33.85,43500.0
2011-01-21 10:15:00,33.83,33.85,33.8,33.81,27600.0,33.83,33.85,33.8,33.81,27600.0
2011-01-21 10:20:00,33.81,33.83,33.75,33.76,44100.0,33.81,33.83,33.75,33.76,44100.0
2011-01-21 10:25:00,33.76,33.78,33.74,33.76,24500.0,33.76,33.78,33.74,33.76,24500.0
2011-01-21 10:30:00,33.77,33.78,33.74,33.78,50600.0,33.77,33.78,33.74,33.78,50600.0
2011-01-21 10:35:00,33.78,33.83,33.77,33.8,39200.0,33.78,33.83,33.77,33.8,39200.0
2011-01-21 10:40:00,33.81,33.84,33.78,33.79,34800.0,33.81,33.84,33.78,33.79,34800.0
2011-01-21 10:45:00,33.79,33.8,33.69,33.69,37400.0,33.79,33.8,33.69,33.69,37400.0
2011-01-21 10:50:00,33.69,33.78,33.69,33.72,62800.0,33.69,33.78,33.69,33.72,62800.0
2011-01-21 10:55:00,33.72,33.72,33.66,33.67,42800.0,33.72,33.72,33.66,33.67,42800.0
2011-01-21 11:00:00,33.67,33.67,33.64,33.66,37600.0,33.67,33.67,33.64,33.66,37600.0
2011-01-21 11:05:00,33.66,33.66,33.57,33.58,44200.0,33.66,33.66,33.57,33.58,44200.0
2011-01-21 11:10:00,33.57,33.58,33.44,33.45,111800.0,33.57,33.58,33.44,33.45,111800.0
2011-01-21 11:15:00,33.44,33.48,33.42,33.48,72500.0,33.44,33.48,33.42,33.48,72500.0
2011-01-21 11:20:00,33.47,33.5,33.46,33.46,71600.0,33.47,33.5,33.46,33.46,71600.0
2011-01-21 11:25:00,33.46,33.47,33.42,33.46,41600.0,33.46,33.47,33.42,33.46,41600.0
2011-01-21 11:30:00,33.47,33.48,33.45,33.47,38600.0,33.47,33.48,33.45,33.47,38600.0
2011-01-21 11:35:00,33.47,33.47,33.42,33.42,57600.0,33.47,33.47,33.42,33.42,57600.0
2011-01-21 11:40:00,33.42,33.43,33.35,33.35,43500.0,33.42,33.43,33.35,33.35,43500.0
2011-01-21 11:45:00,33.35,33.4,33.32,33.36,112800.0,33.35,33.4,33.32,33.36,112800.0
2011-01-21 11:50:00,33.37,33.39,33.34,33.35,50800.0,33.37,33.39,33.34,33.35,50800.0
2011-01-21 11:55:00,33.34,33.37,33.33,33.33,41100.0,33.34,33.37,33.33,33.33,41100.0
2011-01-21 12:00:00,33.34,33.35,33.33,33.33,33000.0,33.34,33.35,33.33,33.33,33000.0
2011-01-21 12:05:00,33.34,33.34,33.26,33.3,50700.0,33.34,33.34,33.26,33.3,50700.0
2011-01-21 12:10:00,33.31,33.34,33.29,33.29,34600.0,33.31,33.34,33.29,33.29,34600.0
2011-01-21 12:15:00,33.3,33.31,33.28,33.31,77500.0,33.3,33.31,33.28,33.31,77500.0
2011-01-21 12:20:00,33.3,33.36,33.3,33.3,59400.0,33.3,33.36,33.3,33.3,59400.0
2011-01-21 12:25:00,33.31,33.4,33.31,33.4,37300.0,33.31,33.4,33.31,33.4,37300.0
2011-01-21 12:30:00,33.4,33.42,33.34,33.34,40400.0,33.4,33.42,33.34,33.34,40400.0
2011-01-21 12:35:00,33.34,33.38,33.34,33.36,38800.0,33.34,33.38,33.34,33.36,38800.0
2011-01-21 12:40:00,33.35,33.36,33.32,33.33,76700.0,33.35,33.36,33.32,33.33,76700.0
2011-01-21 12:45:00,33.33,33.36,33.32,33.35,37400.0,33.33,33.36,33.32,33.35,37400.0
2011-01-21 12:50:00,33.36,33.4,33.35,33.39,62300.0,33.36,33.4,33.35,33.39,62300.0
2011-01-21 12:55:00,33.4,33.42,33.38,33.4,38400.0,33.4,33.42,33.38,33.4,38400.0
2011-01-21 13:00:00,33.4,33.4,33.35,33.38,24500.0,33.4,33.4,33.35,33.38,24500.0
2011-01-21 13:05:00,33.38,33.39,33.35,33.36,31700.0,33.38,33.39,33.35,33.36,31700.0
2011-01-21 13:10:00,33.36,33.38,33.33,33.37,57400.0,33.36,33.38,33.33,33.37,57400.0
2011-01-21 13:15:00,33.38,33.41,33.36,33.39,48000.0,33.38,33.41,33.36,33.39,48000.0
2011-01-21 13:20:00,33.4,33.4,33.37,33.39,65100.0,33.4,33.4,33.37,33.39,65100.0
2011-01-21 13:25:00,33.39,33.41,33.38,33.41,29200.0,33.39,33.41,33.38,33.41,29200.0
2011-01-21 13:30:00,33.41,33.5,33.4,33.49,138000.0,33.41,33.5,33.4,33.49,138000.0
2011-01-21 13:35:00,33.49,33.49,33.47,33.48,30300.0,33.49,33.49,33.47,33.48,30300.0
2011-01-21 13:40:00,33.49,33.49,33.39,33.39,37200.0,33.49,33.49,33.39,33.39,37200.0
2011-01-21 13:45:00,33.39,33.39,33.35,33.35,31600.0,33.39,33.39,33.35,33.35,31600.0
2011-01-21 13:50:00,33.35,33.36,33.3,33.31,53300.0,33.35,33.36,33.3,33.31,53300.0
2011-01-21 13:55:00,33.32,33.35,33.28,33.35,33100.0,33.32,33.35,33.28,33.35,33100.0
2011-01-21 14:00:00,33.35,33.38,33.31,33.32,45000.0,33.35,33.38,33.31,33.32,45000.0
2011-01-21 14:05:00,33.32,33.37,33.31,33.37,25800.0,33.32,33.37,33.31,33.37,25800.0
2011-01-21 14:10:00,33.38,33.38,33.34,33.35,28700.0,33.38,33.38,33.34,33.35,28700.0
2011-01-21 14:15:00,33.35,33.35,33.31,33.31,47500.0,33.35,33.35,33.31,33.31,47500.0
2011-01-21 14:20:00,33.31,33.35,33.31,33.35,78100.0,33.31,33.35,33.31,33.35,78100.0
2011-01-21 14:25:00,33.35,33.37,33.34,33.35,82600.0,33.35,33.37,33.34,33.35,82600.0
2011-01-21 14:30:00,33.34,33.42,33.34,33.41,71300.0,33.34,33.42,33.34,33.41,71300.0
2011-01-21 14:35:00,33.41,33.44,33.38,33.4,109200.0,33.41,33.44,33.38,33.4,109200.0
2011-01-21 14:40:00,33.39,33.43,33.39,33.4,30100.0,33.39,33.43,33.39,33.4,30100.0
2011-01-21 14:45:00,33.4,33.43,33.39,33.39,51400.0,33.4,33.43,33.39,33.39,51400.0
2011-01-21 14:50:00,33.4,33.41,33.36,33.38,61200.0,33.4,33.41,33.36,33.38,61200.0
2011-01-21 14:55:00,33.38,33.41,33.36,33.36,39000.0,33.38,33.41,33.36,33.36,39000.0
2011-01-21 15:00:00,33.36,33.42,33.36,33.41,41100.0,33.36,33.42,33.36,33.41,41100.0
2011-01-21 15:05:00,33.41,33.42,33.36,33.4,68400.0,33.41,33.42,33.36,33.4,68400.0
2011-01-21 15:10:00,33.4,33.4,33.37,33.4,55900.0,33.4,33.4,33.37,33.4,55900.0
2011-01-21 15:15:00,33.4,33.41,33.38,33.38,53100.0,33.4,33.41,33.38,33.38,53100.0
2011-01-21 15:20:00,33.38,33.39,33.32,33.33,68500.0,33.38,33.39,33.32,33.33,68500.0
2011-01-21 15:25:00,33.34,33.36,33.28,33.29,60200.0,33.34,33.36,33.28,33.29,60200.0
2011-01-21 15:30:00,33.29,33.32,33.26,33.29,98100.0,33.29,33.32,33.26,33.29,98100.0
2011-01-21 15:35:00,33.29,33.29,33.26,33.29,74400.0,33.29,33.29,33.26,33.29,74400.0
2011-01-21 15:40:00,33.29,33.29,33.23,33.24,71500.0,33.29,33.29,33.23,33.24,71500.0
2011-01-21 15:45:00,33.24,33.27,33.2,33.23,134600.0,33.24,33.27,33.2,33.23,134600.0
2011-01-21 15:50:00,33.24,33.26,33.2,33.21,142800.0,33.24,33.26,33.2,33.21,142800.0
2011-01-21 15:55:00,33.22,33.28,33.19,33.25,327400.0,33.22,33.28,33.19,33.25,327400.0
2011-01-24 09:30:00,33.37,33.42,33.28,33.35,110200.0,33.37,33.42,33.28,33.35,110200.0
2011-01-24 09:35:00,33.37,33.55,33.36,33.53,91500.0,33.37,33.55,33.36,33.53,91500.0
2011-01-24 09:40:00,33.53,33.6,33.5,33.58,63700.0,33.53,33.6,33.5,33.58,63700.0
2011-01-24 09:45:00,33.58,33.65,33.56,33.62,60000.0,33.58,33.65,33.56,33.62,60000.0
2011-01-24 09:50:00,33.61,33.62,33.51,33.51,38000.0,33.61,33.62,33.51,33.51,38000.0
2011-01-24 09:55:00,33.51,33.51,33.41,33.46,38300.0,33.51,33.51,33.41,33.46,38300.0
2011-01-24 10:00:00,33.46,33.48,33.43,33.46,112900.0,33.46,33.48,33.43,33.46,112900.0
2011-01-24 10:05:00,33.45,33.49,33.44,33.48,59200.0,33.45,33.49,33.44,33.48,59200.0
2011-01-24 10:10:00,33.49,33.55,33.48,33.52,41000.0,33.49,33.55,33.48,33.52,41000.0
2011-01-24 10:15:00,33.52,33.64,33.51,33.63,109500.0,33.52,33.64,33.51,33.63,109500.0
2011-01-24 10:20:00,33.64,33.79,33.63,33.75,99200.0,33.64,33.79,33.63,33.75,99200.0
2011-01-24 10:25:00,33.75,33.78,33.71,33.71,119600.0,33.75,33.78,33.71,33.71,119600.0
2011-01-24 10:30:00,33.72,33.78,33.71,33.78,104400.0,33.72,33.78,33.71,33.78,104400.0
2011-01-24 10:35:00,33.78,33.79,33.66,33.66,67400.0,33.78,33.79,33.66,33.66,67400.0
2011-01-24 10:40:00,33.66,33.67,33.56,33.57,166100.0,33.66,33.67,33.56,33.57,166100.0
2011-01-24 10:45:00,33.58,33.63,33.57,33.63,55000.0,33.58,33.63,33.57,33.63,55000.0
2011-01-24 10:50:00,33.63,33.65,33.62,33.64,56800.0,33.63,33.65,33.62,33.64,56800.0
2011-01-24 10:55:00,33.65,33.65,33.64,33.64,22500.0,33.65,33.65,33.64,33.64,22500.0
2011-01-24 11:00:00,33.64,33.7,33.6,33.69,102900.0,33.64,33.7,33.6,33.69,102900.0
2011-01-24 11:05:00,33.69,33.7,33.69,33.69,47600.0,33.69,33.7,33.69,33.69,47600.0
2011-01-24 11:10:00,33.69,33.7,33.69,33.69,20900.0,33.69,33.7,33.69,33.69,20900.0
2011-01-24 11:15:00,33.7,33.73,33.69,33.73,60900.0,33.7,33.73,33.69,33.73,60900.0
2011-01-24 11:20:00,33.73,33.85,33.73,33.85,120200.0,33.73,33.85,33.73,33.85,120200.0
2011-01-24 11:25:00,33.85,33.91,33.84,33.9,52400.0,33.85,33.91,33.84,33.9,52400.0
2011-01-24 11:30:00,33.9,33.9,33.89,33.89,80000.0,33.9,33.9,33.89,33.89,80000.0
2011-01-24 11:35:00,33.9,33.95,33.87,33.88,58900.0,33.9,33.95,33.87,33.88,58900.0
2011-01-24 11:40:00,33.87,33.88,33.86,33.88,52300.0,33.87,33.88,33.86,33.88,52300.0
2011-01-24 11:45:00,33.87,33.88,33.81,33.81,61900.0,33.87,33.88,33.81,33.81,61900.0
2011-01-24 11:50:00,33.82,33.87,33.82,33.86,77400.0,33.82,33.87,33.82,33.86,77400.0
2011-01-24 11:55:00,33.86,33.87,33.85,33.86,33900.0,33.86,33.87,33.85,33.86,33900.0
2011-01-24 12:00:00,33.85,33.87,33.84,33.86,92300.0,33.85,33.87,33.84,33.86,92300.0
2011-01-24 12:05:00,33.86,33.92,33.85,33.89,72700.0,33.86,33.92,33.85,33.89,72700.0
2011-01-24 12:10:00,33.89,33.93,33.88,33.92,54100.0,33.89,33.93,33.88,33.92,54100.0
2011-01-24 12:15:00,33.92,33.93,33.87,33.88,106600.0,33.92,33.93,33.87,33.88,106600.0
2011-01-24 12:20:00,33.87,33.88,33.84,33.86,61000.0,33.87,33.88,33.84,33.86,61000.0
2011-01-24 12:25:00,33.85,33.86,33.83,33.85,75500.0,33.85,33.86,33.83,33.85,75500.0
2011-01-24 12:30:00,33.84,33.86,33.84,33.84,85300.0,33.84,33.86,33.84,33.84,85300.0
2011-01-24 12:35:00,33.85,33.85,33.81,33.81,51700.0,33.85,33.85,33.81,33.81,51700.0
2011-01-24 12:40:00,33.82,33.85,33.81,33.83,64000.0,33.82,33.85,33.81,33.83,64000.0
2011-01-24 12:45:00,33.83,33.86,33.8,33.85,60600.0,33.83,33.86,33.8,33.85,60600.0
2011-01-24 12:50:00,33.85,33.86,33.85,33.85,24900.0,33.85,33.86,33.85,33.85,24900.0
2011-01-24 12:55:00,33.85,33.86,33.85,33.85,37600.0,33.85,33.86,33.85,33.85,37600.0
2011-01-24 13:00:00,33.85,33.93,33.85,33.92,64700.0,33.85,33.93,33.85,33.92,64700.0
2011-01-24 13:05:00,33.93,33.97,33.92,33.97,63400.0,33.93,33.97,33.92,33.97,63400.0
2011-01-24 13:10:00,33.97,33.99,33.95,33.98,80400.0,33.97,33.99,33.95,33.98,80400.0
2011-01-24 13:15:00,33.97,34.0,33.97,33.99,56500.0,33.97,34.0,33.97,33.99,56500.0
2011-01-24 13:20:00,33.99,34.0,33.98,33.99,33800.0,33.99,34.0,33.98,33.99,33800.0
2011-01-24 13:25:00,33.99,33.99,33.98,33.98,46600.0,33.99,33.99,33.98,33.98,46600.0
2011-01-24 13:30:00,33.98,34.0,33.98,33.98,76100.0,33.98,34.0,33.98,33.98,76100.0
2011-01-24 13:35:00,33.99,33.99,33.97,33.99,12500.0,33.99,33.99,33.97,33.99,12500.0
2011-01-24 13:40:00,33.98,34.0,33.98,33.99,47100.0,33.98,34.0,33.98,33.99,47100.0
2011-01-24 13:45:00,33.99,34.06,33.99,34.06,111900.0,33.99,34.06,33.99,34.06,111900.0
2011-01-24 13:50:00,34.05,34.07,34.0,34.0,87800.0,34.05,34.07,34.0,34.0,87800.0
2011-01-24 13:55:00,34.0,34.01,33.89,33.91,69100.0,34.0,34.01,33.89,33.91,69100.0
2011-01-24 14:00:00,33.91,34.03,33.9,34.03,136400.0,33.91,34.03,33.9,34.03,136400.0
2011-01-24 14:05:00,34.03,34.05,34.03,34.04,50700.0,34.03,34.05,34.03,34.04,50700.0
2011-01-24 14:10:00,34.05,34.07,34.03,34.06,53100.0,34.05,34.07,34.03,34.06,53100.0
2011-01-24 14:15:00,34.07,34.12,34.06,34.11,120300.0,34.07,34.12,34.06,34.11,120300.0
2011-01-24 14:20:00,34.12,34.13,34.05,34.08,111400.0,34.12,34.13,34.05,34.08,111400.0
2011-01-24 14:25:00,34.08,34.09,34.05,34.05,46500.0,34.08,34.09,34.05,34.05,46500.0
2011-01-24 14:30:00,34.05,34.06,34.04,34.04,55200.0,34.05,34.06,34.04,34.04,55200.0
2011-01-24 14:35:00,34.04,34.05,33.96,33.98,119700.0,34.04,34.05,33.96,33.98,119700.0
2011-01-24 14:40:00,33.98,34.03,33.98,34.02,42000.0,33.98,34.03,33.98,34.02,42000.0
2011-01-24 14:45:00,34.02,34.03,34.01,34.03,49100.0,34.02,34.03,34.01,34.03,49100.0
2011-01-24 14:50:00,34.03,34.03,33.96,33.98,79900.0,34.03,34.03,33.96,33.98,79900.0
2011-01-24 14:55:00,33.98,33.99,33.96,33.97,78100.0,33.98,33.99,33.96,33.97,78100.0
2011-01-24 15:00:00,33.97,33.99,33.95,33.98,67900.0,33.97,33.99,33.95,33.98,67900.0
2011-01-24 15:05:00,33.98,33.99,33.95,33.96,86600.0,33.98,33.99,33.95,33.96,86600.0
2011-01-24 15:10:00,33.97,33.98,33.96,33.96,48400.0,33.97,33.98,33.96,33.96,48400.0
2011-01-24 15:15:00,33.96,33.97,33.9,33.9,112600.0,33.96,33.97,33.9,33.9,112600.0
2011-01-24 15:20:00,33.9,33.91,33.84,33.87,265800.0,33.9,33.91,33.84,33.87,265800.0
2011-01-24 15:25:00,33.87,33.89,33.87,33.88,134100.0,33.87,33.89,33.87,33.88,134100.0
2011-01-24 15:30:00,33.88,33.92,33.88,33.88,101700.0,33.88,33.92,33.88,33.88,101700.0
2011-01-24 15:35:00,33.89,33.95,33.88,33.94,114400.0,33.89,33.95,33.88,33.94,114400.0
2011-01-24 15:40:00,33.93,33.96,33.91,33.94,126800.0,33.93,33.96,33.91,33.94,126800.0
2011-01-24 15:45:00,33.94,34.0,33.93,34.0,152600.0,33.94,34.0,33.93,34.0,152600.0
2011-01-24 15:50:00,33.99,34.0,33.99,33.99,115800.0,33.99,34.0,33.99,33.99,115800.0
2011-01-24 15:55:00,34.0,34.05,33.92,34.04,445600.0,34.0,34.05,33.92,34.04,445600.0
2011-01-25 09:30:00,32.98,33.37,32.98,33.29,401500.0,32.98,33.37,32.98,33.29,401500.0
2011-01-25 09:35:00,33.29,33.29,33.08,33.1,195900.0,33.29,33.29,33.08,33.1,195900.0
2011-01-25 09:40:00,33.09,33.14,33.0,33.11,175400.0,33.09,33.14,33.0,33.11,175400.0
2011-01-25 09:45:00,33.11,33.2,33.1,33.2,125000.0,33.11,33.2,33.1,33.2,125000.0
2011-01-25 09:50:00,33.19,33.26,33.11,33.23,135100.0,33.19,33.26,33.11,33.23,135100.0
2011-01-25 09:55:00,33.23,33.46,33.14,33.45,264200.0,33.23,33.46,33.14,33.45,264200.0
2011-01-25 10:00:00,33.46,33.64,33.41,33.41,268400.0,33.46,33.64,33.41,33.41,268400.0
2011-01-25 10:05:00,33.41,33.49,33.35,33.43,109100.0,33.41,33.49,33.35,33.43,109100.0
2011-01-25 10:10:00,33.43,33.47,33.39,33.4,86100.0,33.43,33.47,33.39,33.4,86100.0
2011-01-25 10:15:00,33.4,33.49,33.38,33.48,129100.0,33.4,33.49,33.38,33.48,129100.0
2011-01-25 10:20:00,33.48,33.49,33.41,33.44,175900.0,33.48,33.49,33.41,33.44,175900.0
2011-01-25 10:25:00,33.44,33.52,33.44,33.49,109900.0,33.44,33.52,33.44,33.49,109900.0
2011-01-25 10:30:00,33.49,33.57,33.46,33.54,109100.0,33.49,33.57,33.46,33.54,109100.0
2011-01-25 10:35:00,33.53,33.59,33.53,33.57,64600.0,33.53,33.59,33.53,33.57,64600.0
2011-01-25 10:40:00,33.56,33.71,33.55,33.62,85700.0,33.56,33.71,33.55,33.62,85700.0
2011-01-25 10:45:00,33.63,33.66,33.54,33.55,73000.0,33.63,33.66,33.54,33.55,73000.0
2011-01-25 10:50:00,33.54,33.58,33.52,33.53,50000.0,33.54,33.58,33.52,33.53,50000.0
2011-01-25 10:55:00,33.53,33.55,33.47,33.48,33000.0,33.53,33.55,33.47,33.48,33000.0
2011-01-25 11:00:00,33.48,33.49,33.4,33.41,51000.0,33.48,33.49,33.4,33.41,51000.0
2011-01-25 11:05:00,33.42,33.44,33.35,33.41,81800.0,33.42,33.44,33.35,33.41,81800.0
2011-01-25 11:10:00,33.41,33.42,33.19,33.21,133900.0,33.41,33.42,33.19,33.21,133900.0
2011-01-25 11:15:00,33.21,33.28,33.15,33.28,88900.0,33.21,33.28,33.15,33.28,88900.0
2011-01-25 11:20:00,33.28,33.32,33.22,33.26,75200.0,33.28,33.32,33.22,33.26,75200.0
2011-01-25 11:25:00,33.26,33.31,33.22,33.23,69300.0,33.26,33.31,33.22,33.23,69300.0
2011-01-25 11:30:00,33.24,33.29,33.2,33.28,50700.0,33.24,33.29,33.2,33.28,50700.0
2011-01-25 11:35:00,33.28,33.29,33.23,33.24,95100.0,33.28,33.29,33.23,33.24,95100.0
2011-01-25 11:40:00,33.25,33.28,33.15,33.17,88700.0,33.25,33.28,33.15,33.17,88700.0
2011-01-25 11:45:00,33.17,33.2,33.17,33.19,50100.0,33.17,33.2,33.17,33.19,50100.0
2011-01-25 11:50:00,33.19,33.21,33.16,33.18,86900.0,33.19,33.21,33.16,33.18,86900.0
2011-01-25 11:55:00,33.19,33.21,33.17,33.17,82600.0,33.19,33.21,33.17,33.17,82600.0
2011-01-25 12:00:00,33.17,33.2,33.16,33.19,68600.0,33.17,33.2,33.16,33.19,68600.0
2011-01-25 12:05:00,33.2,33.2,33.17,33.2,45500.0,33.2,33.2,33.17,33.2,45500.0
2011-01-25 12:10:00,33.2,33.22,33.17,33.22,108800.0,33.2,33.22,33.17,33.22,108800.0
2011-01-25 12:15:00,33.22,33.29,33.22,33.29,62400.0,33.22,33.29,33.22,33.29,62400.0
2011-01-25 12:20:00,33.29,33.41,33.29,33.4,62200.0,33.29,33.41,33.29,33.4,62200.0
2011-01-25 12:25:00,33.4,33.46,33.38,33.41,79300.0,33.4,33.46,33.38,33.41,79300.0
2011-01-25 12:30:00,33.41,33.43,33.39,33.4,53000.0,33.41,33.43,33.39,33.4,53000.0
2011-01-25 12:35:00,33.4,33.42,33.39,33.41,66400.0,33.4,33.42,33.39,33.41,66400.0
2011-01-25 12:40:00,33.41,33.48,33.41,33.47,40700.0,33.41,33.48,33.41,33.47,40700.0
2011-01-25 12:45:00,33.47,33.48,33.4,33.41,85100.0,33.47,33.48,33.4,33.41,85100.0
2011-01-25 12:50:00,33.41,33.48,33.4,33.46,49500.0,33.41,33.48,33.4,33.46,49500.0
2011-01-25 12:55:00,33.45,33.45,33.41,33.42,40600.0,33.45,33.45,33.41,33.42,40600.0
2011-01-25 13:00:00,33.42,33.44,33.4,33.41,61600.0,33.42,33.44,33.4,33.41,61600.0
2011-01-25 13:05:00,33.41,33.44,33.41,33.43,41300.0,33.41,33.44,33.41,33.43,41300.0
2011-01-25 13:10:00,33.43,33.49,33.42,33.48,45700.0,33.43,33.49,33.42,33.48,45700.0
2011-01-25 13:15:00,33.48,33.51,33.47,33.51,21000.0,33.48,33.51,33.47,33.51,21000.0
2011-01-25 13:20:00,33.51,33.52,33.47,33.5,107500.0,33.51,33.52,33.47,33.5,107500.0
2011-01-25 13:25:00,33.5,33.51,33.47,33.5,102900.0,33.5,33.51,33.47,33.5,102900.0
2011-01-25 13:30:00,33.5,33.52,33.5,33.52,19700.0,33.5,33.52,33.5,33.52,19700.0
2011-01-25 13:35:00,33.52,33.54,33.48,33.53,82500.0,33.52,33.54,33.48,33.53,82500.0
2011-01-25 13:40:00,33.53,33.58,33.53,33.57,36500.0,33.53,33.58,33.53,33.57,36500.0
2011-01-25 13:45:00,33.58,33.58,33.56,33.56,18500.0,33.58,33.58,33.56,33.56,18500.0
2011-01-25 13:50:00,33.57,33.58,33.56,33.58,18800.0,33.57,33.58,33.56,33.58,18800.0
2011-01-25 13:55:00,33.57,33.63,33.56,33.62,123300.0,33.57,33.63,33.56,33.62,123300.0
2011-01-25 14:00:00,33.61,33.62,33.58,33.58,84100.0,33.61,33.62,33.58,33.58,84100.0
2011-01-25 14:05:00,33.59,33.63,33.52,33.52,181200.0,33.59,33.63,33.52,33.52,181200.0
2011-01-25 14:10:00,33.52,33.53,33.44,33.45,87900.0,33.52,33.53,33.44,33.45,87900.0
2011-01-25 14:15:00,33.44,33.47,33.37,33.38,79300.0,33.44,33.47,33.37,33.38,79300.0
2011-01-25 14:20:00,33.38,33.47,33.37,33.4,112300.0,33.38,33.47,33.37,33.4,112300.0
2011-01-25 14:25:00,33.4,33.45,33.39,33.45,63000.0,33.4,33.45,33.39,33.45,63000.0
2011-01-25 14:30:00,33.45,33.47,33.44,33.47,65600.0,33.45,33.47,33.44,33.47,65600.0
2011-01-25 14:35:00,33.46,33.53,33.45,33.5,48100.0,33.46,33.53,33.45,33.5,48100.0
2011-01-25 14:40:00,33.5,33.54,33.49,33.5,73800.0,33.5,33.54,33.49,33.5,73800.0
2011-01-25 14:45:00,33.5,33.57,33.5,33.51,57000.0,33.5,33.57,33.5,33.51,57000.0
2011-01-25 14:50:00,33.5,33.52,33.46,33.51,123300.0,33.5,33.52,33.46,33.51,123300.0
2011-01-25 14:55:00,33.51,33.53,33.46,33.5,80800.0,33.51,33.53,33.46,33.5,80800.0
2011-01-25 15:00:00,33.49,33.55,33.49,33.51,61000.0,33.49,33.55,33.49,33.51,61000.0
2011-01-25 15:05:00,33.55,33.56,33.5,33.51,44100.0,33.55,33.56,33.5,33.51,44100.0
2011-01-25 15:10:00,33.5,33.55,33.49,33.55,59700.0,33.5,33.55,33.49,33.55,59700.0
2011-01-25 15:15:00,33.55,33.58,33.54,33.55,58400.0,33.55,33.58,33.54,33.55,58400.0
2011-01-25 15:20:00,33.56,33.63,33.54,33.55,117200.0,33.56,33.63,33.54,33.55,117200.0
2011-01-25 15:25:00,33.55,33.6,33.55,33.59,41800.0,33.55,33.6,33.55,33.59,41800.0
2011-01-25 15:30:00,33.59,33.61,33.47,33.49,263700.0,33.59,33.61,33.47,33.49,263700.0
2011-01-25 15:35:00,33.49,33.51,33.47,33.49,97000.0,33.49,33.51,33.47,33.49,97000.0
2011-01-25 15:40:00,33.49,33.56,33.48,33.55,127200.0,33.49,33.56,33.48,33.55,127200.0
2011-01-25 15:45:00,33.55,33.58,33.52,33.56,253400.0,33.55,33.58,33.52,33.56,253400.0
2011-01-25 15:50:00,33.56,33.6,33.53,33.6,163700.0,33.56,33.6,33.53,33.6,163700.0
2011-01-25 15:55:00,33.6,33.6,33.5,33.56,397200.0,33.6,33.6,33.5,33.56,397200.0
2011-01-26 09:30:00,33.35,33.63,33.34,33.51,138500.0,33.35,33.63,33.34,33.51,138500.0
2011-01-26 09:35:00,33.51,33.57,33.45,33.49,73400.0,33.51,33.57,33.45,33.49,73400.0
2011-01-26 09:40:00,33.49,33.54,33.42,33.52,69900.0,33.49,33.54,33.42,33.52,69900.0
2011-01-26 09:45:00,33.53,33.53,33.4,33.5,81700.0,33.53,33.53,33.4,33.5,81700.0
2011-01-26 09:50:00,33.49,33.52,33.42,33.43,85600.0,33.49,33.52,33.42,33.43,85600.0
2011-01-26 09:55:00,33.44,33.57,33.44,33.55,65100.0,33.44,33.57,33.44,33.55,65100.0
2011-01-26 10:00:00,33.54,33.59,33.49,33.57,84900.0,33.54,33.59,33.49,33.57,84900.0
2011-01-26 10:05:00,33.57,33.68,33.55,33.61,124200.0,33.57,33.68,33.55,33.61,124200.0
2011-01-26 10:10:00,33.61,33.67,33.58,33.67,87000.0,33.61,33.67,33.58,33.67,87000.0
2011-01-26 10:15:00,33.67,33.73,33.67,33.72,45900.0,33.67,33.73,33.67,33.72,45900.0
2011-01-26 10:20:00,33.73,33.81,33.71,33.81,86400.0,33.73,33.81,33.71,33.81,86400.0
2011-01-26 10:25:00,33.81,33.87,33.77,33.85,71300.0,33.81,33.87,33.77,33.85,71300.0
2011-01-26 10:30:00,33.84,33.89,33.76,33.77,56800.0,33.84,33.89,33.76,33.77,56800.0
2011-01-26 10:35:00,33.76,33.78,33.73,33.74,49700.0,33.76,33.78,33.73,33.74,49700.0
2011-01-26 10:40:00,33.75,33.89,33.75,33.84,37000.0,33.75,33.89,33.75,33.84,37000.0
2011-01-26 10:45:00,33.84,33.88,33.81,33.83,50000.0,33.84,33.88,33.81,33.83,50000.0
2011-01-26 10:50:00,33.84,33.89,33.83,33.83,45700.0,33.84,33.89,33.83,33.83,45700.0
2011-01-26 10:55:00,33.83,33.83,33.73,33.73,63500.0,33.83,33.83,33.73,33.73,63500.0
2011-01-26 11:00:00,33.74,33.76,33.7,33.76,57100.0,33.74,33.76,33.7,33.76,57100.0
2011-01-26 11:05:00,33.76,33.78,33.73,33.74,38000.0,33.76,33.78,33.73,33.74,38000.0
2011-01-26 11:10:00,33.74,33.74,33.66,33.7,46000.0,33.74,33.74,33.66,33.7,46000.0
2011-01-26 11:15:00,33.7,33.72,33.7,33.72,24600.0,33.7,33.72,33.7,33.72,24600.0
2011-01-26 11:20:00,33.72,33.72,33.66,33.69,86300.0,33.72,33.72,33.66,33.69,86300.0
2011-01-26 11:25:00,33.68,33.7,33.66,33.66,61800.0,33.68,33.7,33.66,33.66,61800.0
2011-01-26 11:30:00,33.66,33.7,33.62,33.66,88400.0,33.66,33.7,33.62,33.66,88400.0
2011-01-26 11:35:00,33.66,33.67,33.58,33.58,32300.0,33.66,33.67,33.58,33.58,32300.0
2011-01-26 11:40:00,33.58,33.6,33.52,33.53,97800.0,33.58,33.6,33.52,33.53,97800.0
2011-01-26 11:45:00,33.53,33.62,33.53,33.61,82000.0,33.53,33.62,33.53,33.61,82000.0
2011-01-26 11:50:00,33.61,33.63,33.56,33.59,159400.0,33.61,33.63,33.56,33.59,159400.0
2011-01-26 11:55:00,33.6,33.63,33.58,33.61,61500.0,33.6,33.63,33.58,33.61,61500.0
2011-01-26 12:00:00,33.61,33.62,33.57,33.58,52800.0,33.61,33.62,33.57,33.58,52800.0
2011-01-26 12:05:00,33.59,33.67,33.58,33.66,31100.0,33.59,33.67,33.58,33.66,31100.0
2011-01-26 12:10:00,33.66,33.66,33.59,33.59,99100.0,33.66,33.66,33.59,33.59,99100.0
2011-01-26 12:15:00,33.6,33.63,33.58,33.62,30200.0,33.6,33.63,33.58,33.62,30200.0
2011-01-26 12:20:00,33.63,33.67,33.63,33.67,23000.0,33.63,33.67,33.63,33.67,23000.0
2011-01-26 12:25:00,33.66,33.67,33.62,33.63,29200.0,33.66,33.67,33.62,33.63,29200.0
2011-01-26 12:30:00,33.65,33.66,33.61,33.61,22600.0,33.65,33.66,33.61,33.61,22600.0
2011-01-26 12:35:00,33.61,33.64,33.6,33.6,26300.0,33.61,33.64,33.6,33.6,26300.0
2011-01-26 12:40:00,33.6,33.61,33.56,33.58,29100.0,33.6,33.61,33.56,33.58,29100.0
2011-01-26 12:45:00,33.58,33.59,33.55,33.58,34300.0,33.58,33.59,33.55,33.58,34300.0
2011-01-26 12:50:00,33.57,33.57,33.54,33.55,40000.0,33.57,33.57,33.54,33.55,40000.0
2011-01-26 12:55:00,33.55,33.6,33.54,33.6,27400.0,33.55,33.6,33.54,33.6,27400.0
2011-01-26 13:00:00,33.59,33.61,33.56,33.58,47100.0,33.59,33.61,33.56,33.58,47100.0
2011-01-26 13:05:00,33.58,33.62,33.58,33.62,22700.0,33.58,33.62,33.58,33.62,22700.0
2011-01-26 13:10:00,33.61,33.63,33.6,33.61,28300.0,33.61,33.63,33.6,33.61,28300.0
2011-01-26 13:15:00,33.62,33.66,33.57,33.58,40100.0,33.62,33.66,33.57,33.58,40100.0
2011-01-26 13:20:00,33.59,33.6,33.54,33.56,47800.0,33.59,33.6,33.54,33.56,47800.0
2011-01-26 13:25:00,33.57,33.6,33.56,33.57,22600.0,33.57,33.6,33.56,33.57,22600.0
2011-01-26 13:30:00,33.58,33.59,33.55,33.55,34100.0,33.58,33.59,33.55,33.55,34100.0
2011-01-26 13:35:00,33.56,33.56,33.52,33.53,33600.0,33.56,33.56,33.52,33.53,33600.0
2011-01-26 13:40:00,33.54,33.64,33.53,33.61,27100.0,33.54,33.64,33.53,33.61,27100.0
2011-01-26 13:45:00,33.6,33.64,33.6,33.63,19000.0,33.6,33.64,33.6,33.63,19000.0
2011-01-26 13:50:00,33.64,33.66,33.6,33.6,42200.0,33.64,33.66,33.6,33.6,42200.0
2011-01-26 13:55:00,33.6,33.6,33.53,33.59,138900.0,33.6,33.6,33.53,33.59,138900.0
2011-01-26 14:00:00,33.58,33.62,33.56,33.62,41500.0,33.58,33.62,33.56,33.62,41500.0
2011-01-26 14:05:00,33.62,33.65,33.61,33.63,22600.0,33.62,33.65,33.61,33.63,22600.0
2011-01-26 14:10:00,33.63,33.64,33.57,33.59,40600.0,33.63,33.64,33.57,33.59,40600.0
2011-01-26 14:15:00,33.6,33.68,33.57,33.63,53200.0,33.6,33.68,33.57,33.63,53200.0
2011-01-26 14:20:00,33.63,33.63,33.52,33.54,79400.0,33.63,33.63,33.52,33.54,79400.0
2011-01-26 14:25:00,33.54,33.6,33.45,33.53,173700.0,33.54,33.6,33.45,33.53,173700.0
2011-01-26 14:30:00,33.53,33.55,33.48,33.54,65700.0,33.53,33.55,33.48,33.54,65700.0
2011-01-26 14:35:00,33.54,33.58,33.51,33.53,59800.0,33.54,33.58,33.51,33.53,59800.0
2011-01-26 14:40:00,33.53,33.6,33.51,33.6,57400.0,33.53,33.6,33.51,33.6,57400.0
2011-01-26 14:45:00,33.59,33.66,33.58,33.62,102700.0,33.59,33.66,33.58,33.62,102700.0
2011-01-26 14:50:00,33.62,33.64,33.59,33.59,39300.0,33.62,33.64,33.59,33.59,39300.0
2011-01-26 14:55:00,33.59,33.61,33.56,33.58,100200.0,33.59,33.61,33.56,33.58,100200.0
2011-01-26 15:00:00,33.58,33.61,33.57,33.6,45800.0,33.58,33.61,33.57,33.6,45800.0
2011-01-26 15:05:00,33.61,33.64,33.57,33.61,52700.0,33.61,33.64,33.57,33.61,52700.0
2011-01-26 15:10:00,33.61,33.67,33.6,33.65,44300.0,33.61,33.67,33.6,33.65,44300.0
2011-01-26 15:15:00,33.64,33.66,33.58,33.59,53700.0,33.64,33.66,33.58,33.59,53700.0
2011-01-26 15:20:00,33.58,33.59,33.55,33.57,54700.0,33.58,33.59,33.55,33.57,54700.0
2011-01-26 15:25:00,33.56,33.6,33.55,33.6,64900.0,33.56,33.6,33.55,33.6,64900.0
2011-01-26 15:30:00,33.6,33.61,33.53,33.56,90600.0,33.6,33.61,33.53,33.56,90600.0
2011-01-26 15:35:00,33.56,33.6,33.51,33.51,72100.0,33.56,33.6,33.51,33.51,72100.0
2011-01-26 15:40:00,33.52,33.58,33.52,33.53,83800.0,33.52,33.58,33.52,33.53,83800.0
2011-01-26 15:45:00,33.53,33.58,33.52,33.54,160000.0,33.53,33.58,33.52,33.54,160000.0
2011-01-26 15:50:00,33.54,33.55,33.49,33.5,218900.0,33.54,33.55,33.49,33.5,218900.0
2011-01-26 15:55:00,33.5,33.52,33.49,33.51,188800.0,33.5,33.52,33.49,33.51,188800.0
2011-01-27 09:30:00,33.47,33.72,33.44,33.61,126700.0,33.47,33.72,33.44,33.61,126700.0
2011-01-27 09:35:00,33.64,33.75,33.6,33.74,75200.0,33.64,33.75,33.6,33.74,75200.0
2011-01-27 09:40:00,33.74,33.85,33.74,33.85,61600.0,33.74,33.85,33.74,33.85,61600.0
2011-01-27 09:45:00,33.85,33.89,33.85,33.87,56200.0,33.85,33.89,33.85,33.87,56200.0
2011-01-27 09:50:00,33.88,33.88,33.75,33.78,61900.0,33.88,33.88,33.75,33.78,61900.0
2011-01-27 09:55:00,33.77,33.8,33.72,33.79,38600.0,33.77,33.8,33.72,33.79,38600.0
2011-01-27 10:00:00,33.78,33.83,33.66,33.68,67100.0,33.78,33.83,33.66,33.68,67100.0
2011-01-27 10:05:00,33.66,33.72,33.63,33.7,61000.0,33.66,33.72,33.63,33.7,61000.0
2011-01-27 10:10:00,33.7,33.77,33.7,33.7,100300.0,33.7,33.77,33.7,33.7,100300.0
2011-01-27 10:15:00,33.7,33.78,33.69,33.78,33500.0,33.7,33.78,33.69,33.78,33500.0
2011-01-27 10:20:00,33.78,33.79,33.71,33.72,28000.0,33.78,33.79,33.71,33.72,28000.0
2011-01-27 10:25:00,33.72,33.82,33.71,33.82,52400.0,33.72,33.82,33.71,33.82,52400.0
2011-01-27 10:30:00,33.82,33.84,33.8,33.82,56800.0,33.82,33.84,33.8,33.82,56800.0
2011-01-27 10:35:00,33.81,33.86,33.81,33.86,50500.0,33.81,33.86,33.81,33.86,50500.0
2011-01-27 10:40:00,33.85,33.88,33.79,33.82,69400.0,33.85,33.88,33.79,33.82,69400.0
2011-01-27 10:45:00,33.81,33.83,33.77,33.79,48700.0,33.81,33.83,33.77,33.79,48700.0
2011-01-27 10:50:00,33.79,33.85,33.79,33.83,57700.0,33.79,33.85,33.79,33.83,57700.0
2011-01-27 10:55:00,33.83,33.91,33.83,33.87,154300.0,33.83,33.91,33.83,33.87,154300.0
2011-01-27 11:00:00,33.87,33.91,33.85,33.86,44000.0,33.87,33.91,33.85,33.86,44000.0
2011-01-27 11:05:00,33.87,33.92,33.83,33.83,79700.0,33.87,33.92,33.83,33.83,79700.0
2011-01-27 11:10:00,33.84,33.88,33.84,33.85,18800.0,33.84,33.88,33.84,33.85,18800.0
2011-01-27 11:15:00,33.85,33.92,33.84,33.89,38200.0,33.85,33.92,33.84,33.89,38200.0
2011-01-27 11:20:00,33.89,33.92,33.85,33.85,25500.0,33.89,33.92,33.85,33.85,25500.0
2011-01-27 11:25:00,33.85,33.91,33.82,33.89,72300.0,33.85,33.91,33.82,33.89,72300.0
2011-01-27 11:30:00,33.9,33.95,33.85,33.85,68500.0,33.9,33.95,33.85,33.85,68500.0
2011-01-27 11:35:00,33.85,33.91,33.84,33.9,42900.0,33.85,33.91,33.84,33.9,42900.0
2011-01-27 11:40:00,33.89,33.92,33.87,33.91,24100.0,33.89,33.92,33.87,33.91,24100.0
2011-01-27 11:45:00,33.91,33.94,33.9,33.91,19300.0,33.91,33.94,33.9,33.91,19300.0
2011-01-27 11:50:00,33.91,33.93,33.88,33.88,25600.0,33.91,33.93,33.88,33.88,25600.0
2011-01-27 11:55:00,33.87,33.9,33.84,33.85,93500.0,33.87,33.9,33.84,33.85,93500.0
2011-01-27 12:00:00,33.85,33.86,33.81,33.86,39400.0,33.85,33.86,33.81,33.86,39400.0
2011-01-27 12:05:00,33.86,33.88,33.8,33.82,88600.0,33.86,33.88,33.8,33.82,88600.0
2011-01-27 12:10:00,33.82,33.86,33.81,33.82,21100.0,33.82,33.86,33.81,33.82,21100.0
2011-01-27 12:15:00,33.81,33.88,33.78,33.86,51700.0,33.81,33.88,33.78,33.86,51700.0
2011-01-27 12:20:00,33.86,33.86,33.81,33.83,16700.0,33.86,33.86,33.81,33.83,16700.0
2011-01-27 12:25:00,33.82,33.84,33.79,33.83,19100.0,33.82,33.84,33.79,33.83,19100.0
2011-01-27 12:30:00,33.83,33.84,33.81,33.83,28800.0,33.83,33.84,33.81,33.83,28800.0
2011-01-27 12:35:00,33.83,33.86,33.81,33.83,38400.0,33.83,33.86,33.81,33.83,38400.0
2011-01-27 12:40:00,33.83,33.85,33.81,33.83,19800.0,33.83,33.85,33.81,33.83,19800.0
2011-01-27 12:45:00,33.83,33.87,33.83,33.84,22600.0,33.83,33.87,33.83,33.84,22600.0
2011-01-27 12:50:00,33.83,33.91,33.83,33.89,52600.0,33.83,33.91,33.83,33.89,52600.0
2011-01-27 12:55:00,33.88,33.9,33.87,33.88,15100.0,33.88,33.9,33.87,33.88,15100.0
2011-01-27 13:00:00,33.88,33.88,33.85,33.86,24100.0,33.88,33.88,33.85,33.86,24100.0
2011-01-27 13:05:00,33.87,33.88,33.84,33.85,11600.0,33.87,33.88,33.84,33.85,11600.0
2011-01-27 13:10:00,33.84,33.88,33.84,33.85,19000.0,33.84,33.88,33.84,33.85,19000.0
2011-01-27 13:15:00,33.86,33.89,33.83,33.87,29900.0,33.86,33.89,33.83,33.87,29900.0
2011-01-27 13:20:00,33.87,33.87,33.81,33.83,21700.0,33.87,33.87,33.81,33.83,21700.0
2011-01-27 13:25:00,33.84,33.85,33.82,33.83,13100.0,33.84,33.85,33.82,33.83,13100.0
2011-01-27 13:30:00,33.82,33.85,33.81,33.81,27100.0,33.82,33.85,33.81,33.81,27100.0
2011-01-27 13:35:00,33.81,33.81,33.76,33.76,19800.0,33.81,33.81,33.76,33.76,19800.0
2011-01-27 13:40:00,33.76,33.81,33.76,33.79,46200.0,33.76,33.81,33.76,33.79,46200.0
2011-01-27 13:45:00,33.79,33.83,33.79,33.83,20200.0,33.79,33.83,33.79,33.83,20200.0
2011-01-27 13:50:00,33.83,33.85,33.81,33.83,29800.0,33.83,33.85,33.81,33.83,29800.0
2011-01-27 13:55:00,33.83,33.86,33.83,33.85,19200.0,33.83,33.86,33.83,33.85,19200.0
2011-01-27 14:00:00,33.85,33.86,33.78,33.81,31800.0,33.85,33.86,33.78,33.81,31800.0
2011-01-27 14:05:00,33.82,33.83,33.81,33.82,24400.0,33.82,33.83,33.81,33.82,24400.0
2011-01-27 14:10:00,33.81,33.85,33.81,33.84,33700.0,33.81,33.85,33.81,33.84,33700.0
2011-01-27 14:15:00,33.84,33.89,33.81,33.89,29900.0,33.84,33.89,33.81,33.89,29900.0
2011-01-27 14:20:00,33.88,33.9,33.87,33.88,32200.0,33.88,33.9,33.87,33.88,32200.0
2011-01-27 14:25:00,33.89,33.9,33.82,33.82,43000.0,33.89,33.9,33.82,33.82,43000.0
2011-01-27 14:30:00,33.83,33.89,33.83,33.88,45100.0,33.83,33.89,33.83,33.88,45100.0
2011-01-27 14:35:00,33.87,33.91,33.87,33.9,32000.0,33.87,33.91,33.87,33.9,32000.0
2011-01-27 14:40:00,33.89,33.96,33.89,33.91,77000.0,33.89,33.96,33.89,33.91,77000.0
2011-01-27 14:45:00,33.91,33.96,33.91,33.95,33600.0,33.91,33.96,33.91,33.95,33600.0
2011-01-27 14:50:00,33.96,33.97,33.95,33.96,32100.0,33.96,33.97,33.95,33.96,32100.0
2011-01-27 14:55:00,33.95,33.99,33.95,33.98,33100.0,33.95,33.99,33.95,33.98,33100.0
2011-01-27 15:00:00,33.97,34.0,33.9,33.92,107300.0,33.97,34.0,33.9,33.92,107300.0
2011-01-27 15:05:00,33.91,33.96,33.91,33.92,47100.0,33.91,33.96,33.91,33.92,47100.0
2011-01-27 15:10:00,33.93,33.95,33.92,33.94,34700.0,33.93,33.95,33.92,33.94,34700.0
2011-01-27 15:15:00,33.94,33.98,33.94,33.96,49000.0,33.94,33.98,33.94,33.96,49000.0
2011-01-27 15:20:00,33.95,33.98,33.95,33.96,50400.0,33.95,33.98,33.95,33.96,50400.0
2011-01-27 15:25:00,33.96,33.97,33.93,33.93,83900.0,33.96,33.97,33.93,33.93,83900.0
2011-01-27 15:30:00,33.94,33.97,33.92,33.92,84400.0,33.94,33.97,33.92,33.92,84400.0
2011-01-27 15:35:00,33.92,33.94,33.91,33.94,49500.0,33.92,33.94,33.91,33.94,49500.0
2011-01-27 15:40:00,33.94,33.97,33.91,33.96,143900.0,33.94,33.97,33.91,33.96,143900.0
2011-01-27 15:45:00,33.96,33.99,33.92,33.93,198200.0,33.96,33.99,33.92,33.93,198200.0
2011-01-27 15:50:00,33.92,33.93,33.81,33.83,193100.0,33.92,33.93,33.81,33.83,193100.0
2011-01-27 15:55:00,33.83,33.86,33.82,33.85,160800.0,33.83,33.86,33.82,33.85,160800.0
2011-01-28 09:30:00,33.93,33.99,33.9,33.93,72400.0,33.93,33.99,33.9,33.93,72400.0
2011-01-28 09:35:00,33.94,33.99,33.94,33.97,61600.0,33.94,33.99,33.94,33.97,61600.0
2011-01-28 09:40:00,33.97,33.99,33.93,33.96,48800.0,33.97,33.99,33.93,33.96,48800.0
2011-01-28 09:45:00,33.96,33.98,33.85,33.85,56300.0,33.96,33.98,33.85,33.85,56300.0
2011-01-28 09:50:00,33.88,33.89,33.74,33.76,49900.0,33.88,33.89,33.74,33.76,49900.0
2011-01-28 09:55:00,33.76,33.8,33.68,33.74,55600.0,33.76,33.8,33.68,33.74,55600.0
2011-01-28 10:00:00,33.74,33.79,33.73,33.75,26800.0,33.74,33.79,33.73,33.75,26800.0
2011-01-28 10:05:00,33.75,33.9,33.73,33.86,97500.0,33.75,33.9,33.73,33.86,97500.0
2011-01-28 10:10:00,33.86,33.88,33.75,33.76,47100.0,33.86,33.88,33.75,33.76,47100.0
2011-01-28 10:15:00,33.76,33.77,33.64,33.64,41200.0,33.76,33.77,33.64,33.64,41200.0
2011-01-28 10:20:00,33.64,33.66,33.47,33.53,136400.0,33.64,33.66,33.47,33.53,136400.0
2011-01-28 10:25:00,33.54,33.69,33.5,33.6,90100.0,33.54,33.69,33.5,33.6,90100.0
2011-01-28 10:30:00,33.59,33.62,33.45,33.45,184000.0,33.59,33.62,33.45,33.45,184000.0
2011-01-28 10:35:00,33.44,33.52,33.37,33.38,98000.0,33.44,33.52,33.37,33.38,98000.0
2011-01-28 10:40:00,33.38,33.44,33.33,33.41,65100.0,33.38,33.44,33.33,33.41,65100.0
2011-01-28 10:45:00,33.41,33.46,33.31,33.46,96100.0,33.41,33.46,33.31,33.46,96100.0
2011-01-28 10:50:00,33.45,33.45,33.25,33.27,91200.0,33.45,33.45,33.25,33.27,91200.0
2011-01-28 10:55:00,33.28,33.32,33.22,33.28,93200.0,33.28,33.32,33.22,33.28,93200.0
2011-01-28 11:00:00,33.27,33.3,33.18,33.24,83200.0,33.27,33.3,33.18,33.24,83200.0
2011-01-28 11:05:00,33.25,33.29,33.21,33.25,23000.0,33.25,33.29,33.21,33.25,23000.0
2011-01-28 11:10:00,33.25,33.27,33.17,33.21,57400.0,33.25,33.27,33.17,33.21,57400.0
2011-01-28 11:15:00,33.21,33.23,33.14,33.19,99100.0,33.21,33.23,33.14,33.19,99100.0
2011-01-28 11:20:00,33.2,33.26,33.19,33.19,42900.0,33.2,33.26,33.19,33.19,42900.0
2011-01-28 11:25:00,33.18,33.21,33.07,33.08,54900.0,33.18,33.21,33.07,33.08,54900.0
2011-01-28 11:30:00,33.09,33.1,32.97,32.98,100200.0,33.09,33.1,32.97,32.98,100200.0
2011-01-28 11:35:00,32.97,32.97,32.89,32.93,95500.0,32.97,32.97,32.89,32.93,95500.0
2011-01-28 11:40:00,32.93,32.94,32.81,32.83,73700.0,32.93,32.94,32.81,32.83,73700.0
2011-01-28 11:45:00,32.83,32.86,32.78,32.79,65500.0,32.83,32.86,32.78,32.79,65500.0
2011-01-28 11:50:00,32.79,32.83,32.68,32.77,144900.0,32.79,32.83,32.68,32.77,144900.0
2011-01-28 11:55:00,32.77,32.8,32.69,32.72,64600.0,32.77,32.8,32.69,32.72,64600.0
2011-01-28 12:00:00,32.73,32.73,32.52,32.56,158300.0,32.73,32.73,32.52,32.56,158300.0
2011-01-28 12:05:00,32.56,32.65,32.53,32.63,67900.0,32.56,32.65,32.53,32.63,67900.0
2011-01-28 12:10:00,32.62,32.66,32.53,32.55,82300.0,32.62,32.66,32.53,32.55,82300.0
2011-01-28 12:15:00,32.54,32.65,32.53,32.61,72300.0,32.54,32.65,32.53,32.61,72300.0
2011-01-28 12:20:00,32.62,32.69,32.59,32.67,65400.0,32.62,32.69,32.59,32.67,65400.0
2011-01-28 12:25:00,32.67,32.7,32.59,32.59,41800.0,32.67,32.7,32.59,32.59,41800.0
2011-01-28 12:30:00,32.6,32.66,32.57,32.62,51200.0,32.6,32.66,32.57,32.62,51200.0
2011-01-28 12:35:00,32.63,32.72,32.62,32.66,53600.0,32.63,32.72,32.62,32.66,53600.0
2011-01-28 12:40:00,32.66,32.72,32.66,32.69,51700.0,32.66,32.72,32.66,32.69,51700.0
2011-01-28 12:45:00,32.69,32.71,32.62,32.69,44400.0,32.69,32.71,32.62,32.69,44400.0
2011-01-28 12:50:00,32.69,32.73,32.65,32.66,58300.0,32.69,32.73,32.65,32.66,58300.0
2011-01-28 12:55:00,32.66,32.68,32.6,32.63,53600.0,32.66,32.68,32.6,32.63,53600.0
2011-01-28 13:00:00,32.62,32.63,32.58,32.61,88000.0,32.62,32.63,32.58,32.61,88000.0
2011-01-28 13:05:00,32.6,32.61,32.48,32.49,93200.0,32.6,32.61,32.48,32.49,93200.0
2011-01-28 13:10:00,32.49,32.57,32.48,32.5,54900.0,32.49,32.57,32.48,32.5,54900.0
2011-01-28 13:15:00,32.5,32.52,32.43,32.5,60100.0,32.5,32.52,32.43,32.5,60100.0
2011-01-28 13:20:00,32.5,32.51,32.45,32.49,46200.0,32.5,32.51,32.45,32.49,46200.0
2011-01-28 13:25:00,32.5,32.57,32.5,32.51,99200.0,32.5,32.57,32.5,32.51,99200.0
2011-01-28 13:30:00,32.52,32.59,32.52,32.55,37400.0,32.52,32.59,32.52,32.55,37400.0
2011-01-28 13:35:00,32.55,32.55,32.51,32.51,42200.0,32.55,32.55,32.51,32.51,42200.0
2011-01-28 13:40:00,32.51,32.56,32.43,32.47,87600.0,32.51,32.56,32.43,32.47,87600.0
2011-01-28 13:45:00,32.48,32.52,32.45,32.51,40900.0,32.48,32.52,32.45,32.51,40900.0
2011-01-28 13:50:00,32.52,32.62,32.52,32.62,20100.0,32.52,32.62,32.52,32.62,20100.0
2011-01-28 13:55:00,32.61,32.62,32.59,32.62,65200.0,32.61,32.62,32.59,32.62,65200.0
2011-01-28 14:00:00,32.62,32.62,32.57,32.61,55600.0,32.62,32.62,32.57,32.61,55600.0
2011-01-28 14:05:00,32.61,32.65,32.58,32.6,71700.0,32.61,32.65,32.58,32.6,71700.0
2011-01-28 14:10:00,32.6,32.63,32.57,32.57,18800.0,32.6,32.63,32.57,32.57,18800.0
2011-01-28 14:15:00,32.58,32.6,32.55,32.55,25700.0,32.58,32.6,32.55,32.55,25700.0
2011-01-28 14:20:00,32.55,32.62,32.55,32.62,47300.0,32.55,32.62,32.55,32.62,47300.0
2011-01-28 14:25:00,32.61,32.61,32.58,32.58,22200.0,32.61,32.61,32.58,32.58,22200.0
2011-01-28 14:30:00,32.59,32.67,32.59,32.67,17900.0,32.59,32.67,32.59,32.67,17900.0
2011-01-28 14:35:00,32.67,32.67,32.64,32.66,53600.0,32.67,32.67,32.64,32.66,53600.0
2011-01-28 14:40:00,32.65,32.67,32.64,32.65,23600.0,32.65,32.67,32.64,32.65,23600.0
2011-01-28 14:45:00,32.64,32.71,32.62,32.67,56000.0,32.64,32.71,32.62,32.67,56000.0
2011-01-28 14:50:00,32.67,32.69,32.66,32.66,87300.0,32.67,32.69,32.66,32.66,87300.0
2011-01-28 14:55:00,32.66,32.66,32.52,32.52,104900.0,32.66,32.66,32.52,32.52,104900.0
2011-01-28 15:00:00,32.53,32.55,32.5,32.54,60100.0,32.53,32.55,32.5,32.54,60100.0
2011-01-28 15:05:00,32.55,32.57,32.51,32.52,42500.0,32.55,32.57,32.51,32.52,42500.0
2011-01-28 15:10:00,32.51,32.51,32.47,32.51,41700.0,32.51,32.51,32.47,32.51,41700.0
2011-01-28 15:15:00,32.51,32.51,32.47,32.48,59400.0,32.51,32.51,32.47,32.48,59400.0
2011-01-28 15:20:00,32.47,32.49,32.42,32.47,69200.0,32.47,32.49,32.42,32.47,69200.0
2011-01-28 15:25:00,32.47,32.48,32.42,32.42,67500.0,32.47,32.48,32.42,32.42,67500.0
2011-01-28 15:30:00,32.42,32.47,32.36,32.36,160300.0,32.42,32.47,32.36,32.36,160300.0
2011-01-28 15:35:00,32.36,32.41,32.35,32.37,137500.0,32.36,32.41,32.35,32.37,137500.0
2011-01-28 15:40:00,32.38,32.5,32.34,32.48,216800.0,32.38,32.5,32.34,32.48,216800.0
2011-01-28 15:45:00,32.48,32.56,32.45,32.51,187300.0,32.48,32.56,32.45,32.51,187300.0
2011-01-28 15:50:00,32.51,32.53,32.45,32.53,165700.0,32.51,32.53,32.45,32.53,165700.0
2011-01-28 15:55:00,32.53,32.53,32.47,32.49,290100.0,32.53,32.53,32.47,32.49,290100.0
2011-01-31 09:30:00,32.51,33.0,32.51,32.65,233100.0,32.51,33.0,32.51,32.65,233100.0
2011-01-31 09:35:00,32.64,32.85,32.64,32.79,137100.0,32.64,32.85,32.64,32.79,137100.0
2011-01-31 09:40:00,32.79,32.99,32.61,32.98,130600.0,32.79,32.99,32.61,32.98,130600.0
2011-01-31 09:45:00,32.98,32.98,32.64,32.65,82400.0,32.98,32.98,32.64,32.65,82400.0
2011-01-31 09:50:00,32.67,32.78,32.67,32.76,203800.0,32.67,32.78,32.67,32.76,203800.0
2011-01-31 09:55:00,32.76,32.91,32.75,32.82,128600.0,32.76,32.91,32.75,32.82,128600.0
2011-01-31 10:00:00,32.82,33.0,32.78,32.9,114800.0,32.82,33.0,32.78,32.9,114800.0
2011-01-31 10:05:00,32.9,32.99,32.89,32.95,114100.0,32.9,32.99,32.89,32.95,114100.0
2011-01-31 10:10:00,32.95,33.09,32.95,32.99,145600.0,32.95,33.09,32.95,32.99,145600.0
2011-01-31 10:15:00,32.99,33.04,32.92,33.02,61700.0,32.99,33.04,32.92,33.02,61700.0
2011-01-31 10:20:00,33.02,33.06,32.98,33.0,56300.0,33.02,33.06,32.98,33.0,56300.0
2011-01-31 10:25:00,33.0,33.09,32.99,33.09,65900.0,33.0,33.09,32.99,33.09,65900.0
2011-01-31 10:30:00,33.09,33.13,33.05,33.08,49300.0,33.09,33.13,33.05,33.08,49300.0
2011-01-31 10:35:00,33.05,33.08,33.04,33.04,40100.0,33.05,33.08,33.04,33.04,40100.0
2011-01-31 10:40:00,33.05,33.06,32.93,32.95,88400.0,33.05,33.06,32.93,32.95,88400.0
2011-01-31 10:45:00,32.95,33.01,32.92,32.95,57300.0,32.95,33.01,32.92,32.95,57300.0
2011-01-31 10:50:00,32.96,32.98,32.91,32.91,74800.0,32.96,32.98,32.91,32.91,74800.0
2011-01-31 10:55:00,32.9,32.97,32.88,32.94,38700.0,32.9,32.97,32.88,32.94,38700.0
2011-01-31 11:00:00,32.94,32.96,32.9,32.91,47800.0,32.94,32.96,32.9,32.91,47800.0
2011-01-31 11:05:00,32.91,32.93,32.9,32.91,21900.0,32.91,32.93,32.9,32.91,21900.0
2011-01-31 11:10:00,32.91,32.92,32.83,32.83,39200.0,32.91,32.92,32.83,32.83,39200.0
2011-01-31 11:15:00,32.83,32.88,32.78,32.88,46200.0,32.83,32.88,32.78,32.88,46200.0
2011-01-31 11:20:00,32.88,32.92,32.88,32.91,21700.0,32.88,32.92,32.88,32.91,21700.0
2011-01-31 11:25:00,32.91,32.93,32.85,32.91,44500.0,32.91,32.93,32.85,32.91,44500.0
2011-01-31 11:30:00,32.9,32.9,32.86,32.86,39200.0,32.9,32.9,32.86,32.86,39200.0
2011-01-31 11:35:00,32.88,32.89,32.84,32.86,32000.0,32.88,32.89,32.84,32.86,32000.0
2011-01-31 11:40:00,32.86,32.91,32.83,32.9,36800.0,32.86,32.91,32.83,32.9,36800.0
2011-01-31 11:45:00,32.89,32.9,32.82,32.85,37700.0,32.89,32.9,32.82,32.85,37700.0
2011-01-31 11:50:00,32.85,32.87,32.83,32.84,13500.0,32.85,32.87,32.83,32.84,13500.0
2011-01-31 11:55:00,32.84,32.87,32.81,32.87,30600.0,32.84,32.87,32.81,32.87,30600.0
2011-01-31 12:00:00,32.87,32.9,32.86,32.86,27200.0,32.87,32.9,32.86,32.86,27200.0
2011-01-31 12:05:00,32.87,32.96,32.87,32.93,32500.0,32.87,32.96,32.87,32.93,32500.0
2011-01-31 12:10:00,32.93,32.97,32.93,32.96,36200.0,32.93,32.97,32.93,32.96,36200.0
2011-01-31 12:15:00,32.95,32.99,32.93,32.99,57800.0,32.95,32.99,32.93,32.99,57800.0
2011-01-31 12:20:00,32.99,33.0,32.97,32.97,25700.0,32.99,33.0,32.97,32.97,25700.0
2011-01-31 12:25:00,32.97,32.99,32.95,32.99,40800.0,32.97,32.99,32.95,32.99,40800.0
2011-01-31 12:30:00,32.98,32.99,32.93,32.95,36800.0,32.98,32.99,32.93,32.95,36800.0
2011-01-31 12:35:00,32.95,32.97,32.89,32.9,29500.0,32.95,32.97,32.89,32.9,29500.0
2011-01-31 12:40:00,32.9,32.9,32.84,32.89,31900.0,32.9,32.9,32.84,32.89,31900.0
2011-01-31 12:45:00,32.89,32.94,32.89,32.91,30900.0,32.89,32.94,32.89,32.91,30900.0
2011-01-31 12:50:00,32.91,32.98,32.91,32.96,26900.0,32.91,32.98,32.91,32.96,26900.0
2011-01-31 12:55:00,32.97,32.98,32.93,32.95,43800.0,32.97,32.98,32.93,32.95,43800.0
2011-01-31 13:00:00,32.96,33.0,32.95,32.97,45100.0,32.96,33.0,32.95,32.97,45100.0
2011-01-31 13:05:00,32.98,32.98,32.92,32.94,38000.0,32.98,32.98,32.92,32.94,38000.0
2011-01-31 13:10:00,32.94,32.95,32.89,32.89,26900.0,32.94,32.95,32.89,32.89,26900.0
2011-01-31 13:15:00,32.9,32.97,32.89,32.92,51600.0,32.9,32.97,32.89,32.92,51600.0
2011-01-31 13:20:00,32.92,32.93,32.88,32.89,42600.0,32.92,32.93,32.88,32.89,42600.0
2011-01-31 13:25:00,32.89,32.96,32.89,32.96,35500.0,32.89,32.96,32.89,32.96,35500.0
2011-01-31 13:30:00,32.97,32.97,32.93,32.97,39900.0,32.97,32.97,32.93,32.97,39900.0
2011-01-31 13:35:00,32.97,32.97,32.92,32.93,28900.0,32.97,32.97,32.92,32.93,28900.0
2011-01-31 13:40:00,32.93,32.98,32.88,32.92,71900.0,32.93,32.98,32.88,32.92,71900.0
2011-01-31 13:45:00,32.92,32.97,32.91,32.97,32800.0,32.92,32.97,32.91,32.97,32800.0
2011-01-31 13:50:00,32.96,32.99,32.95,32.95,26400.0,32.96,32.99,32.95,32.95,26400.0
2011-01-31 13:55:00,32.95,32.99,32.94,32.98,15300.0,32.95,32.99,32.94,32.98,15300.0
2011-01-31 14:00:00,32.98,33.0,32.98,32.99,16100.0,32.98,33.0,32.98,32.99,16100.0
2011-01-31 14:05:00,33.0,33.01,32.98,32.98,60400.0,33.0,33.01,32.98,32.98,60400.0
2011-01-31 14:10:00,32.99,33.0,32.94,32.96,34000.0,32.99,33.0,32.94,32.96,34000.0
2011-01-31 14:15:00,32.95,33.0,32.95,33.0,26700.0,32.95,33.0,32.95,33.0,26700.0
2011-01-31 14:20:00,33.0,33.0,32.97,32.98,29200.0,33.0,33.0,32.97,32.98,29200.0
2011-01-31 14:25:00,32.98,32.99,32.93,32.94,45400.0,32.98,32.99,32.93,32.94,45400.0
2011-01-31 14:30:00,32.94,32.94,32.9,32.91,51300.0,32.94,32.94,32.9,32.91,51300.0
2011-01-31 14:35:00,32.91,32.93,32.84,32.91,48600.0,32.91,32.93,32.84,32.91,48600.0
2011-01-31 14:40:00,32.92,32.92,32.88,32.9,55700.0,32.92,32.92,32.88,32.9,55700.0
2011-01-31 14:45:00,32.9,32.9,32.81,32.85,55900.0,32.9,32.9,32.81,32.85,55900.0
2011-01-31 14:50:00,32.84,32.9,32.8,32.9,54300.0,32.84,32.9,32.8,32.9,54300.0
2011-01-31 14:55:00,32.9,32.91,32.87,32.89,43600.0,32.9,32.91,32.87,32.89,43600.0
2011-01-31 15:00:00,32.9,32.95,32.87,32.91,39500.0,32.9,32.95,32.87,32.91,39500.0
2011-01-31 15:05:00,32.91,32.96,32.91,32.96,31100.0,32.91,32.96,32.91,32.96,31100.0
2011-01-31 15:10:00,32.95,32.99,32.95,32.95,43000.0,32.95,32.99,32.95,32.95,43000.0
2011-01-31 15:15:00,32.96,33.0,32.95,32.98,44900.0,32.96,33.0,32.95,32.98,44900.0
2011-01-31 15:20:00,32.98,32.98,32.94,32.96,24500.0,32.98,32.98,32.94,32.96,24500.0
2011-01-31 15:25:00,32.96,32.98,32.92,32.93,46200.0,32.96,32.98,32.92,32.93,46200.0
2011-01-31 15:30:00,32.94,32.99,32.92,32.99,38600.0,32.94,32.99,32.92,32.99,38600.0
2011-01-31 15:35:00,32.99,32.99,32.94,32.95,47700.0,32.99,32.99,32.94,32.95,47700.0
2011-01-31 15:40:00,32.95,32.98,32.92,32.94,91200.0,32.95,32.98,32.92,32.94,91200.0
2011-01-31 15:45:00,32.94,32.97,32.92,32.93,93900.0,32.94,32.97,32.92,32.93,93900.0
2011-01-31 15:50:00,32.93,33.0,32.93,33.0,137600.0,32.93,33.0,32.93,33.0,137600.0
2011-01-31 15:55:00,32.99,33.05,32.99,33.05,195200.0,32.99,33.05,32.99,33.05,195200.0
2011-02-01 09:30:00,33.25,33.33,33.22,33.27,82100.0,33.25,33.33,33.22,33.27,82100.0
2011-02-01 09:35:00,33.28,33.49,33.26,33.4,68000.0,33.28,33.49,33.26,33.4,68000.0
2011-02-01 09:40:00,33.41,33.45,33.36,33.44,69400.0,33.41,33.45,33.36,33.44,69400.0
2011-02-01 09:45:00,33.44,33.48,33.41,33.42,63900.0,33.44,33.48,33.41,33.42,63900.0
2011-02-01 09:50:00,33.43,33.5,33.43,33.48,30300.0,33.43,33.5,33.43,33.48,30300.0
2011-02-01 09:55:00,33.48,33.65,33.48,33.63,61700.0,33.48,33.65,33.48,33.63,61700.0
2011-02-01 10:00:00,33.65,33.67,33.53,33.62,59900.0,33.65,33.67,33.53,33.62,59900.0
2011-02-01 10:05:00,33.61,33.63,33.53,33.54,57700.0,33.61,33.63,33.53,33.54,57700.0
2011-02-01 10:10:00,33.54,33.54,33.48,33.49,31000.0,33.54,33.54,33.48,33.49,31000.0
2011-02-01 10:15:00,33.48,33.64,33.47,33.62,47100.0,33.48,33.64,33.47,33.62,47100.0
2011-02-01 10:20:00,33.63,33.75,33.63,33.73,74500.0,33.63,33.75,33.63,33.73,74500.0
2011-02-01 10:25:00,33.73,33.78,33.72,33.75,66400.0,33.73,33.78,33.72,33.75,66400.0
2011-02-01 10:30:00,33.75,33.75,33.66,33.69,34000.0,33.75,33.75,33.66,33.69,34000.0
2011-02-01 10:35:00,33.69,33.77,33.69,33.77,45800.0,33.69,33.77,33.69,33.77,45800.0
2011-02-01 10:40:00,33.76,33.83,33.74,33.8,80600.0,33.76,33.83,33.74,33.8,80600.0
2011-02-01 10:45:00,33.8,33.86,33.8,33.8,42900.0,33.8,33.86,33.8,33.8,42900.0
2011-02-01 10:50:00,33.79,33.79,33.75,33.75,53900.0,33.79,33.79,33.75,33.75,53900.0
2011-02-01 10:55:00,33.75,33.78,33.72,33.77,35700.0,33.75,33.78,33.72,33.77,35700.0
2011-02-01 11:00:00,33.78,33.78,33.71,33.75,41800.0,33.78,33.78,33.71,33.75,41800.0
2011-02-01 11:05:00,33.77,33.81,33.72,33.72,43000.0,33.77,33.81,33.72,33.72,43000.0
2011-02-01 11:10:00,33.71,33.71,33.65,33.66,30200.0,33.71,33.71,33.65,33.66,30200.0
2011-02-01 11:15:00,33.67,33.67,33.54,33.56,46900.0,33.67,33.67,33.54,33.56,46900.0
2011-02-01 11:20:00,33.56,33.56,33.42,33.43,122400.0,33.56,33.56,33.42,33.43,122400.0
2011-02-01 11:25:00,33.43,33.51,33.43,33.5,42200.0,33.43,33.51,33.43,33.5,42200.0
2011-02-01 11:30:00,33.5,33.54,33.49,33.53,54500.0,33.5,33.54,33.49,33.53,54500.0
2011-02-01 11:35:00,33.53,33.59,33.52,33.59,21500.0,33.53,33.59,33.52,33.59,21500.0
2011-02-01 11:40:00,33.58,33.58,33.53,33.53,43900.0,33.58,33.58,33.53,33.53,43900.0
2011-02-01 11:45:00,33.52,33.52,33.4,33.4,53300.0,33.52,33.52,33.4,33.4,53300.0
2011-02-01 11:50:00,33.41,33.46,33.36,33.46,69700.0,33.41,33.46,33.36,33.46,69700.0
2011-02-01 11:55:00,33.47,33.51,33.45,33.45,49400.0,33.47,33.51,33.45,33.45,49400.0
2011-02-01 12:00:00,33.45,33.56,33.45,33.55,34300.0,33.45,33.56,33.45,33.55,34300.0
2011-02-01 12:05:00,33.56,33.59,33.55,33.57,69400.0,33.56,33.59,33.55,33.57,69400.0
2011-02-01 12:10:00,33.58,33.68,33.55,33.68,58700.0,33.58,33.68,33.55,33.68,58700.0
2011-02-01 12:15:00,33.69,33.74,33.67,33.71,71900.0,33.69,33.74,33.67,33.71,71900.0
2011-02-01 12:20:00,33.7,33.74,33.66,33.69,48700.0,33.7,33.74,33.66,33.69,48700.0
2011-02-01 12:25:00,33.69,33.76,33.69,33.73,36300.0,33.69,33.76,33.69,33.73,36300.0
2011-02-01 12:30:00,33.72,33.73,33.68,33.7,18900.0,33.72,33.73,33.68,33.7,18900.0
2011-02-01 12:35:00,33.71,33.72,33.67,33.7,34100.0,33.71,33.72,33.67,33.7,34100.0
2011-02-01 12:40:00,33.69,33.76,33.66,33.73,27500.0,33.69,33.76,33.66,33.73,27500.0
2011-02-01 12:45:00,33.74,33.75,33.66,33.66,12700.0,33.74,33.75,33.66,33.66,12700.0
2011-02-01 12:50:00,33.66,33.67,33.62,33.63,62000.0,33.66,33.67,33.62,33.63,62000.0
2011-02-01 12:55:00,33.63,33.68,33.62,33.68,31200.0,33.63,33.68,33.62,33.68,31200.0
2011-02-01 13:00:00,33.67,33.74,33.67,33.73,19400.0,33.67,33.74,33.67,33.73,19400.0
2011-02-01 13:05:00,33.74,33.74,33.62,33.63,23600.0,33.74,33.74,33.62,33.63,23600.0
2011-02-01 13:10:00,33.62,33.64,33.59,33.61,48300.0,33.62,33.64,33.59,33.61,48300.0
2011-02-01 13:15:00,33.61,33.61,33.53,33.53,29500.0,33.61,33.61,33.53,33.53,29500.0
2011-02-01 13:20:00,33.54,33.55,33.52,33.52,40900.0,33.54,33.55,33.52,33.52,40900.0
2011-02-01 13:25:00,33.51,33.52,33.48,33.49,54600.0,33.51,33.52,33.48,33.49,54600.0
2011-02-01 13:30:00,33.48,33.52,33.46,33.47,48400.0,33.48,33.52,33.46,33.47,48400.0
2011-02-01 13:35:00,33.48,33.48,33.45,33.45,21000.0,33.48,33.48,33.45,33.45,21000.0
2011-02-01 13:40:00,33.46,33.54,33.45,33.54,20200.0,33.46,33.54,33.45,33.54,20200.0
2011-02-01 13:45:00,33.54,33.61,33.54,33.6,27900.0,33.54,33.61,33.54,33.6,27900.0
2011-02-01 13:50:00,33.59,33.61,33.54,33.55,44700.0,33.59,33.61,33.54,33.55,44700.0
2011-02-01 13:55:00,33.54,33.54,33.51,33.52,17500.0,33.54,33.54,33.51,33.52,17500.0
2011-02-01 14:00:00,33.52,33.56,33.52,33.54,50900.0,33.52,33.56,33.52,33.54,50900.0
2011-02-01 14:05:00,33.54,33.54,33.5,33.51,34700.0,33.54,33.54,33.5,33.51,34700.0
2011-02-01 14:10:00,33.51,33.52,33.44,33.48,64600.0,33.51,33.52,33.44,33.48,64600.0
2011-02-01 14:15:00,33.49,33.52,33.48,33.48,34800.0,33.49,33.52,33.48,33.48,34800.0
2011-02-01 14:20:00,33.48,33.48,33.45,33.47,41500.0,33.48,33.48,33.45,33.47,41500.0
2011-02-01 14:25:00,33.48,33.5,33.44,33.47,37100.0,33.48,33.5,33.44,33.47,37100.0
2011-02-01 14:30:00,33.48,33.49,33.45,33.47,47300.0,33.48,33.49,33.45,33.47,47300.0
2011-02-01 14:35:00,33.46,33.52,33.46,33.49,233400.0,33.46,33.52,33.46,33.49,233400.0
2011-02-01 14:40:00,33.49,33.59,33.48,33.58,83600.0,33.49,33.59,33.48,33.58,83600.0
2011-02-01 14:45:00,33.59,33.6,33.51,33.51,41000.0,33.59,33.6,33.51,33.51,41000.0
2011-02-01 14:50:00,33.51,33.51,33.46,33.47,48500.0,33.51,33.51,33.46,33.47,48500.0
2011-02-01 14:55:00,33.47,33.51,33.45,33.49,121000.0,33.47,33.51,33.45,33.49,121000.0
2011-02-01 15:00:00,33.5,33.51,33.47,33.48,57900.0,33.5,33.51,33.47,33.48,57900.0
2011-02-01 15:05:00,33.47,33.48,33.45,33.46,44100.0,33.47,33.48,33.45,33.46,44100.0
2011-02-01 15:10:00,33.47,33.49,33.45,33.48,32000.0,33.47,33.49,33.45,33.48,32000.0
2011-02-01 15:15:00,33.47,33.55,33.46,33.54,50000.0,33.47,33.55,33.46,33.54,50000.0
2011-02-01 15:20:00,33.54,33.56,33.49,33.54,150700.0,33.54,33.56,33.49,33.54,150700.0
2011-02-01 15:25:00,33.53,33.62,33.53,33.58,59100.0,33.53,33.62,33.53,33.58,59100.0
2011-02-01 15:30:00,33.59,33.63,33.56,33.63,56800.0,33.59,33.63,33.56,33.63,56800.0
2011-02-01 15:35:00,33.62,33.66,33.62,33.63,76700.0,33.62,33.66,33.62,33.63,76700.0
2011-02-01 15:40:00,33.63,33.64,33.55,33.57,81200.0,33.63,33.64,33.55,33.57,81200.0
2011-02-01 15:45:00,33.57,33.6,33.53,33.55,96300.0,33.57,33.6,33.53,33.55,96300.0
2011-02-01 15:50:00,33.55,33.57,33.45,33.47,173600.0,33.55,33.57,33.45,33.47,173600.0
2011-02-01 15:55:00,33.48,33.5,33.46,33.5,167000.0,33.48,33.5,33.46,33.5,167000.0
2011-02-02 09:30:00,33.3,33.8,33.29,33.72,114400.0,33.3,33.8,33.29,33.72,114400.0
2011-02-02 09:35:00,33.73,33.73,33.62,33.65,50900.0,33.73,33.73,33.62,33.65,50900.0
2011-02-02 09:40:00,33.65,33.72,33.59,33.72,36900.0,33.65,33.72,33.59,33.72,36900.0
2011-02-02 09:45:00,33.73,33.77,33.65,33.75,127600.0,33.73,33.77,33.65,33.75,127600.0
2011-02-02 09:50:00,33.75,33.75,33.66,33.68,27000.0,33.75,33.75,33.66,33.68,27000.0
2011-02-02 09:55:00,33.68,33.78,33.68,33.74,50800.0,33.68,33.78,33.68,33.74,50800.0
2011-02-02 10:00:00,33.74,33.75,33.54,33.58,43800.0,33.74,33.75,33.54,33.58,43800.0
2011-02-02 10:05:00,33.58,33.61,33.55,33.57,19900.0,33.58,33.61,33.55,33.57,19900.0
2011-02-02 10:10:00,33.58,33.65,33.55,33.64,48200.0,33.58,33.65,33.55,33.64,48200.0
2011-02-02 10:15:00,33.64,33.79,33.63,33.79,15900.0,33.64,33.79,33.63,33.79,15900.0
2011-02-02 10:20:00,33.79,33.84,33.76,33.81,37000.0,33.79,33.84,33.76,33.81,37000.0
2011-02-02 10:25:00,33.8,33.86,33.79,33.85,44100.0,33.8,33.86,33.79,33.85,44100.0
2011-02-02 10:30:00,33.85,33.94,33.85,33.94,72400.0,33.85,33.94,33.85,33.94,72400.0
2011-02-02 10:35:00,33.94,33.98,33.94,33.96,30700.0,33.94,33.98,33.94,33.96,30700.0
2011-02-02 10:40:00,33.96,33.96,33.82,33.83,94300.0,33.96,33.96,33.82,33.83,94300.0
2011-02-02 10:45:00,33.83,33.84,33.75,33.79,18400.0,33.83,33.84,33.75,33.79,18400.0
2011-02-02 10:50:00,33.79,33.84,33.79,33.81,13200.0,33.79,33.84,33.79,33.81,13200.0
2011-02-02 10:55:00,33.82,33.88,33.81,33.87,11800.0,33.82,33.88,33.81,33.87,11800.0
2011-02-02 11:00:00,33.86,33.86,33.8,33.82,41400.0,33.86,33.86,33.8,33.82,41400.0
2011-02-02 11:05:00,33.83,33.85,33.69,33.69,65100.0,33.83,33.85,33.69,33.69,65100.0
2011-02-02 11:10:00,33.7,33.74,33.63,33.66,40200.0,33.7,33.74,33.63,33.66,40200.0
2011-02-02 11:15:00,33.67,33.75,33.66,33.74,19600.0,33.67,33.75,33.66,33.74,19600.0
2011-02-02 11:20:00,33.74,33.77,33.72,33.73,15300.0,33.74,33.77,33.72,33.73,15300.0
2011-02-02 11:25:00,33.73,33.8,33.73,33.79,15600.0,33.73,33.8,33.73,33.79,15600.0
2011-02-02 11:30:00,33.79,33.82,33.77,33.82,16900.0,33.79,33.82,33.77,33.82,16900.0
2011-02-02 11:35:00,33.83,33.83,33.78,33.78,20800.0,33.83,33.83,33.78,33.78,20800.0
2011-02-02 11:40:00,33.78,33.8,33.78,33.78,19600.0,33.78,33.8,33.78,33.78,19600.0
2011-02-02 11:45:00,33.79,33.79,33.71,33.72,60300.0,33.79,33.79,33.71,33.72,60300.0
2011-02-02 11:50:00,33.72,33.76,33.69,33.7,48200.0,33.72,33.76,33.69,33.7,48200.0
2011-02-02 11:55:00,33.69,33.74,33.66,33.74,49500.0,33.69,33.74,33.66,33.74,49500.0
2011-02-02 12:00:00,33.73,33.74,33.67,33.69,26500.0,33.73,33.74,33.67,33.69,26500.0
2011-02-02 12:05:00,33.69,33.7,33.67,33.68,20400.0,33.69,33.7,33.67,33.68,20400.0
2011-02-02 12:10:00,33.68,33.69,33.68,33.69,2800.0,33.68,33.69,33.68,33.69,2800.0
2011-02-02 12:15:00,33.68,33.69,33.64,33.64,28100.0,33.68,33.69,33.64,33.64,28100.0
2011-02-02 12:20:00,33.65,33.65,33.56,33.58,29800.0,33.65,33.65,33.56,33.58,29800.0
2011-02-02 12:25:00,33.59,33.62,33.58,33.61,15200.0,33.59,33.62,33.58,33.61,15200.0
2011-02-02 12:30:00,33.61,33.65,33.61,33.65,19400.0,33.61,33.65,33.61,33.65,19400.0
2011-02-02 12:35:00,33.64,33.65,33.63,33.65,20000.0,33.64,33.65,33.63,33.65,20000.0
2011-02-02 12:40:00,33.65,33.65,33.61,33.62,23100.0,33.65,33.65,33.61,33.62,23100.0
2011-02-02 12:45:00,33.61,33.62,33.59,33.62,24800.0,33.61,33.62,33.59,33.62,24800.0
2011-02-02 12:50:00,33.61,33.63,33.54,33.56,38700.0,33.61,33.63,33.54,33.56,38700.0
2011-02-02 12:55:00,33.56,33.58,33.55,33.56,15900.0,33.56,33.58,33.55,33.56,15900.0
2011-02-02 13:00:00,33.56,33.57,33.52,33.53,28000.0,33.56,33.57,33.52,33.53,28000.0
2011-02-02 13:05:00,33.54,33.55,33.5,33.52,18100.0,33.54,33.55,33.5,33.52,18100.0
2011-02-02 13:10:00,33.52,33.54,33.52,33.53,11600.0,33.52,33.54,33.52,33.53,11600.0
2011-02-02 13:15:00,33.54,33.57,33.54,33.55,20800.0,33.54,33.57,33.54,33.55,20800.0
2011-02-02 13:20:00,33.55,33.58,33.55,33.58,10600.0,33.55,33.58,33.55,33.58,10600.0
2011-02-02 13:25:00,33.58,33.58,33.52,33.52,22600.0,33.58,33.58,33.52,33.52,22600.0
2011-02-02 13:30:00,33.53,33.58,33.52,33.56,16400.0,33.53,33.58,33.52,33.56,16400.0
2011-02-02 13:35:00,33.56,33.57,33.53,33.53,16700.0,33.56,33.57,33.53,33.53,16700.0
2011-02-02 13:40:00,33.52,33.55,33.5,33.52,41700.0,33.52,33.55,33.5,33.52,41700.0
2011-02-02 13:45:00,33.52,33.52,33.49,33.52,22300.0,33.52,33.52,33.49,33.52,22300.0
2011-02-02 13:50:00,33.51,33.56,33.51,33.55,13700.0,33.51,33.56,33.51,33.55,13700.0
2011-02-02 13:55:00,33.55,33.55,33.51,33.51,25100.0,33.55,33.55,33.51,33.51,25100.0
2011-02-02 14:00:00,33.52,33.53,33.49,33.5,20600.0,33.52,33.53,33.49,33.5,20600.0
2011-02-02 14:05:00,33.51,33.54,33.5,33.52,20900.0,33.51,33.54,33.5,33.52,20900.0
2011-02-02 14:10:00,33.53,33.54,33.51,33.52,29700.0,33.53,33.54,33.51,33.52,29700.0
2011-02-02 14:15:00,33.52,33.58,33.51,33.58,13300.0,33.52,33.58,33.51,33.58,13300.0
2011-02-02 14:20:00,33.58,33.62,33.57,33.62,18900.0,33.58,33.62,33.57,33.62,18900.0
2011-02-02 14:25:00,33.62,33.62,33.59,33.59,15500.0,33.62,33.62,33.59,33.59,15500.0
2011-02-02 14:30:00,33.59,33.59,33.54,33.57,24100.0,33.59,33.59,33.54,33.57,24100.0
2011-02-02 14:35:00,33.56,33.57,33.52,33.52,24400.0,33.56,33.57,33.52,33.52,24400.0
2011-02-02 14:40:00,33.52,33.53,33.44,33.47,64700.0,33.52,33.53,33.44,33.47,64700.0
2011-02-02 14:45:00,33.47,33.48,33.44,33.45,96800.0,33.47,33.48,33.44,33.45,96800.0
2011-02-02 14:50:00,33.45,33.51,33.45,33.51,57300.0,33.45,33.51,33.45,33.51,57300.0
2011-02-02 14:55:00,33.5,33.52,33.47,33.49,45300.0,33.5,33.52,33.47,33.49,45300.0
2011-02-02 15:00:00,33.49,33.54,33.47,33.52,44100.0,33.49,33.54,33.47,33.52,44100.0
2011-02-02 15:05:00,33.53,33.57,33.53,33.55,16000.0,33.53,33.57,33.53,33.55,16000.0
2011-02-02 15:10:00,33.55,33.57,33.52,33.55,22400.0,33.55,33.57,33.52,33.55,22400.0
2011-02-02 15:15:00,33.54,33.57,33.54,33.56,27200.0,33.54,33.57,33.54,33.56,27200.0
2011-02-02 15:20:00,33.55,33.57,33.55,33.55,15400.0,33.55,33.57,33.55,33.55,15400.0
2011-02-02 15:25:00,33.55,33.55,33.47,33.47,42900.0,33.55,33.55,33.47,33.47,42900.0
2011-02-02 15:30:00,33.47,33.48,33.41,33.47,42400.0,33.47,33.48,33.41,33.47,42400.0
2011-02-02 15:35:00,33.46,33.49,33.43,33.44,42400.0,33.46,33.49,33.43,33.44,42400.0
2011-02-02 15:40:00,33.45,33.53,33.45,33.52,46800.0,33.45,33.53,33.45,33.52,46800.0
2011-02-02 15:45:00,33.52,33.52,33.48,33.48,32700.0,33.52,33.52,33.48,33.48,32700.0
2011-02-02 15:50:00,33.48,33.49,33.42,33.42,59600.0,33.48,33.49,33.42,33.42,59600.0
2011-02-02 15:55:00,33.42,33.44,33.4,33.43,126600.0,33.42,33.44,33.4,33.43,126600.0
2011-02-03 09:30:00,33.32,33.36,33.19,33.22,88400.0,33.32,33.36,33.19,33.22,88400.0
2011-02-03 09:35:00,33.22,33.29,33.19,33.28,37000.0,33.22,33.29,33.19,33.28,37000.0
2011-02-03 09:40:00,33.27,33.27,33.15,33.17,46000.0,33.27,33.27,33.15,33.17,46000.0
2011-02-03 09:45:00,33.18,33.26,33.18,33.23,20300.0,33.18,33.26,33.18,33.23,20300.0
2011-02-03 09:50:00,33.24,33.25,33.17,33.17,17200.0,33.24,33.25,33.17,33.17,17200.0
2011-02-03 09:55:00,33.18,33.18,33.1,33.15,17500.0,33.18,33.18,33.1,33.15,17500.0
2011-02-03 10:00:00,33.16,33.21,33.07,33.08,46900.0,33.16,33.21,33.07,33.08,46900.0
2011-02-03 10:05:00,33.08,33.09,32.98,33.03,57200.0,33.08,33.09,32.98,33.03,57200.0
2011-02-03 10:10:00,33.03,33.07,33.0,33.06,124600.0,33.03,33.07,33.0,33.06,124600.0
2011-02-03 10:15:00,33.06,33.12,33.01,33.1,60100.0,33.06,33.12,33.01,33.1,60100.0
2011-02-03 10:20:00,33.11,33.15,33.09,33.15,29200.0,33.11,33.15,33.09,33.15,29200.0
2011-02-03 10:25:00,33.14,33.16,33.07,33.14,43900.0,33.14,33.16,33.07,33.14,43900.0
2011-02-03 10:30:00,33.13,33.13,33.07,33.12,26700.0,33.13,33.13,33.07,33.12,26700.0
2011-02-03 10:35:00,33.12,33.18,33.09,33.17,26600.0,33.12,33.18,33.09,33.17,26600.0
2011-02-03 10:40:00,33.16,33.2,33.15,33.19,28900.0,33.16,33.2,33.15,33.19,28900.0
2011-02-03 10:45:00,33.19,33.24,33.13,33.15,64100.0,33.19,33.24,33.13,33.15,64100.0
2011-02-03 10:50:00,33.16,33.17,33.13,33.16,26200.0,33.16,33.17,33.13,33.16,26200.0
2011-02-03 10:55:00,33.15,33.19,33.15,33.17,28800.0,33.15,33.19,33.15,33.17,28800.0
2011-02-03 11:00:00,33.17,33.19,33.14,33.19,45700.0,33.17,33.19,33.14,33.19,45700.0
2011-02-03 11:05:00,33.2,33.2,33.11,33.16,66600.0,33.2,33.2,33.11,33.16,66600.0
2011-02-03 11:10:00,33.17,33.2,33.15,33.2,19100.0,33.17,33.2,33.15,33.2,19100.0
2011-02-03 11:15:00,33.19,33.2,33.15,33.16,30900.0,33.19,33.2,33.15,33.16,30900.0
2011-02-03 11:20:00,33.16,33.22,33.14,33.22,45700.0,33.16,33.22,33.14,33.22,45700.0
2011-02-03 11:25:00,33.23,33.27,33.18,33.26,43400.0,33.23,33.27,33.18,33.26,43400.0
2011-02-03 11:30:00,33.26,33.38,33.26,33.38,67100.0,33.26,33.38,33.26,33.38,67100.0
2011-02-03 11:35:00,33.38,33.5,33.38,33.5,52000.0,33.38,33.5,33.38,33.5,52000.0
2011-02-03 11:40:00,33.5,33.57,33.45,33.56,94400.0,33.5,33.57,33.45,33.56,94400.0
2011-02-03 11:45:00,33.58,33.6,33.51,33.53,44400.0,33.58,33.6,33.51,33.53,44400.0
2011-02-03 11:50:00,33.53,33.53,33.44,33.46,28100.0,33.53,33.53,33.44,33.46,28100.0
2011-02-03 11:55:00,33.47,33.58,33.45,33.55,73800.0,33.47,33.58,33.45,33.55,73800.0
2011-02-03 12:00:00,33.55,33.6,33.54,33.58,20800.0,33.55,33.6,33.54,33.58,20800.0
2011-02-03 12:05:00,33.58,33.59,33.5,33.53,18700.0,33.58,33.59,33.5,33.53,18700.0
2011-02-03 12:10:00,33.53,33.58,33.52,33.58,28700.0,33.53,33.58,33.52,33.58,28700.0
2011-02-03 12:15:00,33.59,33.59,33.49,33.49,32500.0,33.59,33.59,33.49,33.49,32500.0
2011-02-03 12:20:00,33.5,33.51,33.49,33.5,44000.0,33.5,33.51,33.49,33.5,44000.0
2011-02-03 12:25:00,33.5,33.53,33.5,33.52,40300.0,33.5,33.53,33.5,33.52,40300.0
2011-02-03 12:30:00,33.52,33.53,33.48,33.48,47500.0,33.52,33.53,33.48,33.48,47500.0
2011-02-03 12:35:00,33.48,33.52,33.46,33.47,83400.0,33.48,33.52,33.46,33.47,83400.0
2011-02-03 12:40:00,33.47,33.48,33.42,33.47,79300.0,33.47,33.48,33.42,33.47,79300.0
2011-02-03 12:45:00,33.47,33.48,33.43,33.45,94700.0,33.47,33.48,33.43,33.45,94700.0
2011-02-03 12:50:00,33.46,33.48,33.46,33.46,36900.0,33.46,33.48,33.46,33.46,36900.0
2011-02-03 12:55:00,33.46,33.48,33.43,33.47,25100.0,33.46,33.48,33.43,33.47,25100.0
2011-02-03 13:00:00,33.47,33.49,33.45,33.47,28400.0,33.47,33.49,33.45,33.47,28400.0
2011-02-03 13:05:00,33.48,33.5,33.46,33.46,18900.0,33.48,33.5,33.46,33.46,18900.0
2011-02-03 13:10:00,33.46,33.48,33.45,33.46,14000.0,33.46,33.48,33.45,33.46,14000.0
2011-02-03 13:15:00,33.45,33.46,33.41,33.42,37500.0,33.45,33.46,33.41,33.42,37500.0
2011-02-03 13:20:00,33.41,33.46,33.41,33.46,26100.0,33.41,33.46,33.41,33.46,26100.0
2011-02-03 13:25:00,33.46,33.48,33.44,33.45,10500.0,33.46,33.48,33.44,33.45,10500.0
2011-02-03 13:30:00,33.46,33.47,33.44,33.45,10900.0,33.46,33.47,33.44,33.45,10900.0
2011-02-03 13:35:00,33.45,33.46,33.43,33.44,9100.0,33.45,33.46,33.43,33.44,9100.0
2011-02-03 13:40:00,33.44,33.45,33.35,33.38,37600.0,33.44,33.45,33.35,33.38,37600.0
2011-02-03 13:45:00,33.39,33.43,33.37,33.43,22000.0,33.39,33.43,33.37,33.43,22000.0
2011-02-03 13:50:00,33.43,33.45,33.41,33.44,11200.0,33.43,33.45,33.41,33.44,11200.0
2011-02-03 13:55:00,33.44,33.45,33.41,33.41,8900.0,33.44,33.45,33.41,33.41,8900.0
2011-02-03 14:00:00,33.41,33.43,33.41,33.41,13500.0,33.41,33.43,33.41,33.41,13500.0
2011-02-03 14:05:00,33.41,33.41,33.37,33.38,15800.0,33.41,33.41,33.37,33.38,15800.0
2011-02-03 14:10:00,33.38,33.38,33.31,33.33,33700.0,33.38,33.38,33.31,33.33,33700.0
2011-02-03 14:15:00,33.33,33.38,33.33,33.37,7900.0,33.33,33.38,33.33,33.37,7900.0
2011-02-03 14:20:00,33.38,33.38,33.35,33.37,9900.0,33.38,33.38,33.35,33.37,9900.0
2011-02-03 14:25:00,33.37,33.4,33.37,33.37,15000.0,33.37,33.4,33.37,33.37,15000.0
2011-02-03 14:30:00,33.37,33.38,33.35,33.36,11500.0,33.37,33.38,33.35,33.36,11500.0
2011-02-03 14:35:00,33.36,33.37,33.35,33.37,7300.0,33.36,33.37,33.35,33.37,7300.0
2011-02-03 14:40:00,33.37,33.37,33.35,33.36,13300.0,33.37,33.37,33.35,33.36,13300.0
2011-02-03 14:45:00,33.36,33.39,33.35,33.39,14500.0,33.36,33.39,33.35,33.39,14500.0
2011-02-03 14:50:00,33.4,33.44,33.39,33.44,14700.0,33.4,33.44,33.39,33.44,14700.0
2011-02-03 14:55:00,33.44,33.47,33.41,33.42,20500.0,33.44,33.47,33.41,33.42,20500.0
2011-02-03 15:00:00,33.43,33.5,33.43,33.5,21500.0,33.43,33.5,33.43,33.5,21500.0
2011-02-03 15:05:00,33.5,33.54,33.48,33.49,41400.0,33.5,33.54,33.48,33.49,41400.0
2011-02-03 15:10:00,33.48,33.51,33.47,33.5,12300.0,33.48,33.51,33.47,33.5,12300.0
2011-02-03 15:15:00,33.5,33.52,33.47,33.49,19300.0,33.5,33.52,33.47,33.49,19300.0
2011-02-03 15:20:00,33.49,33.53,33.49,33.5,16100.0,33.49,33.53,33.49,33.5,16100.0
2011-02-03 15:25:00,33.49,33.52,33.47,33.51,16800.0,33.49,33.52,33.47,33.51,16800.0
2011-02-03 15:30:00,33.52,33.54,33.51,33.54,40500.0,33.52,33.54,33.51,33.54,40500.0
2011-02-03 15:35:00,33.54,33.59,33.53,33.57,43400.0,33.54,33.59,33.53,33.57,43400.0
2011-02-03 15:40:00,33.56,33.57,33.52,33.57,24800.0,33.56,33.57,33.52,33.57,24800.0
2011-02-03 15:45:00,33.57,33.57,33.51,33.53,74500.0,33.57,33.57,33.51,33.53,74500.0
2011-02-03 15:50:00,33.54,33.56,33.51,33.55,48000.0,33.54,33.56,33.51,33.55,48000.0
2011-02-03 15:55:00,33.55,33.56,33.51,33.54,163200.0,33.55,33.56,33.51,33.54,163200.0
2011-02-04 09:30:00,33.54,33.57,33.39,33.46,51400.0,33.54,33.57,33.39,33.46,51400.0
2011-02-04 09:35:00,33.43,33.46,33.23,33.26,62100.0,33.43,33.46,33.23,33.26,62100.0
2011-02-04 09:40:00,33.25,33.27,33.2,33.2,38700.0,33.25,33.27,33.2,33.2,38700.0
2011-02-04 09:45:00,33.21,33.27,33.17,33.19,46500.0,33.21,33.27,33.17,33.19,46500.0
2011-02-04 09:50:00,33.19,33.32,33.19,33.29,29000.0,33.19,33.32,33.19,33.29,29000.0
2011-02-04 09:55:00,33.29,33.32,33.26,33.32,28000.0,33.29,33.32,33.26,33.32,28000.0
2011-02-04 10:00:00,33.31,33.43,33.31,33.41,41400.0,33.31,33.43,33.31,33.41,41400.0
2011-02-04 10:05:00,33.41,33.41,33.33,33.39,31800.0,33.41,33.41,33.33,33.39,31800.0
2011-02-04 10:10:00,33.4,33.43,33.35,33.37,28300.0,33.4,33.43,33.35,33.37,28300.0
2011-02-04 10:15:00,33.37,33.39,33.32,33.34,33400.0,33.37,33.39,33.32,33.34,33400.0
2011-02-04 10:20:00,33.34,33.39,33.33,33.37,32800.0,33.34,33.39,33.33,33.37,32800.0
2011-02-04 10:25:00,33.38,33.43,33.36,33.41,46200.0,33.38,33.43,33.36,33.41,46200.0
2011-02-04 10:30:00,33.42,33.45,33.36,33.39,47500.0,33.42,33.45,33.36,33.39,47500.0
2011-02-04 10:35:00,33.38,33.38,33.34,33.36,28500.0,33.38,33.38,33.34,33.36,28500.0
2011-02-04 10:40:00,33.36,33.37,33.3,33.33,52400.0,33.36,33.37,33.3,33.33,52400.0
2011-02-04 10:45:00,33.32,33.4,33.32,33.39,68600.0,33.32,33.4,33.32,33.39,68600.0
2011-02-04 10:50:00,33.39,33.39,33.28,33.28,50000.0,33.39,33.39,33.28,33.28,50000.0
2011-02-04 10:55:00,33.27,33.35,33.27,33.32,38000.0,33.27,33.35,33.27,33.32,38000.0
2011-02-04 11:00:00,33.32,33.35,33.26,33.29,61900.0,33.32,33.35,33.26,33.29,61900.0
2011-02-04 11:05:00,33.29,33.37,33.28,33.35,33000.0,33.29,33.37,33.28,33.35,33000.0
2011-02-04 11:10:00,33.36,33.4,33.32,33.36,29500.0,33.36,33.4,33.32,33.36,29500.0
2011-02-04 11:15:00,33.36,33.39,33.33,33.39,15400.0,33.36,33.39,33.33,33.39,15400.0
2011-02-04 11:20:00,33.4,33.43,33.36,33.4,23200.0,33.4,33.43,33.36,33.4,23200.0
2011-02-04 11:25:00,33.41,33.41,33.34,33.39,44300.0,33.41,33.41,33.34,33.39,44300.0
2011-02-04 11:30:00,33.38,33.41,33.35,33.35,42900.0,33.38,33.41,33.35,33.35,42900.0
2011-02-04 11:35:00,33.35,33.38,33.35,33.37,27100.0,33.35,33.38,33.35,33.37,27100.0
2011-02-04 11:40:00,33.36,33.38,33.31,33.32,36600.0,33.36,33.38,33.31,33.32,36600.0
2011-02-04 11:45:00,33.32,33.35,33.29,33.35,28500.0,33.32,33.35,33.29,33.35,28500.0
2011-02-04 11:50:00,33.36,33.36,33.32,33.35,30600.0,33.36,33.36,33.32,33.35,30600.0
2011-02-04 11:55:00,33.35,33.38,33.34,33.36,15800.0,33.35,33.38,33.34,33.36,15800.0
2011-02-04 12:00:00,33.36,33.41,33.35,33.4,7600.0,33.36,33.41,33.35,33.4,7600.0
2011-02-04 12:05:00,33.41,33.41,33.35,33.35,15700.0,33.41,33.41,33.35,33.35,15700.0
2011-02-04 12:10:00,33.36,33.36,33.32,33.35,27500.0,33.36,33.36,33.32,33.35,27500.0
2011-02-04 12:15:00,33.35,33.38,33.35,33.36,11500.0,33.35,33.38,33.35,33.36,11500.0
2011-02-04 12:20:00,33.36,33.41,33.36,33.41,24500.0,33.36,33.41,33.36,33.41,24500.0
2011-02-04 12:25:00,33.4,33.43,33.39,33.39,22200.0,33.4,33.43,33.39,33.39,22200.0
2011-02-04 12:30:00,33.39,33.42,33.39,33.42,8300.0,33.39,33.42,33.39,33.42,8300.0
2011-02-04 12:35:00,33.42,33.47,33.41,33.47,9000.0,33.42,33.47,33.41,33.47,9000.0
2011-02-04 12:40:00,33.47,33.49,33.46,33.48,13800.0,33.47,33.49,33.46,33.48,13800.0
2011-02-04 12:45:00,33.48,33.5,33.48,33.48,6800.0,33.48,33.5,33.48,33.48,6800.0
2011-02-04 12:50:00,33.48,33.52,33.48,33.52,11100.0,33.48,33.52,33.48,33.52,11100.0
2011-02-04 12:55:00,33.51,33.54,33.5,33.53,22700.0,33.51,33.54,33.5,33.53,22700.0
2011-02-04 13:00:00,33.54,33.54,33.51,33.54,23000.0,33.54,33.54,33.51,33.54,23000.0
2011-02-04 13:05:00,33.53,33.57,33.52,33.57,17100.0,33.53,33.57,33.52,33.57,17100.0
2011-02-04 13:10:00,33.57,33.59,33.53,33.59,86600.0,33.57,33.59,33.53,33.59,86600.0
2011-02-04 13:15:00,33.59,33.64,33.59,33.62,20300.0,33.59,33.64,33.59,33.62,20300.0
2011-02-04 13:20:00,33.62,33.69,33.61,33.62,43500.0,33.62,33.69,33.61,33.62,43500.0
2011-02-04 13:25:00,33.63,33.67,33.63,33.65,22000.0,33.63,33.67,33.63,33.65,22000.0
2011-02-04 13:30:00,33.66,33.66,33.61,33.65,19000.0,33.66,33.66,33.61,33.65,19000.0
2011-02-04 13:35:00,33.65,33.65,33.62,33.62,11100.0,33.65,33.65,33.62,33.62,11100.0
2011-02-04 13:40:00,33.63,33.66,33.63,33.64,19600.0,33.63,33.66,33.63,33.64,19600.0
2011-02-04 13:45:00,33.64,33.66,33.63,33.66,11800.0,33.64,33.66,33.63,33.66,11800.0
2011-02-04 13:50:00,33.66,33.7,33.66,33.69,26900.0,33.66,33.7,33.66,33.69,26900.0
2011-02-04 13:55:00,33.69,33.72,33.69,33.71,19000.0,33.69,33.72,33.69,33.71,19000.0
2011-02-04 14:00:00,33.72,33.72,33.64,33.65,18900.0,33.72,33.72,33.64,33.65,18900.0
2011-02-04 14:05:00,33.65,33.67,33.64,33.64,9900.0,33.65,33.67,33.64,33.64,9900.0
2011-02-04 14:10:00,33.65,33.68,33.62,33.64,70900.0,33.65,33.68,33.62,33.64,70900.0
2011-02-04 14:15:00,33.64,33.68,33.64,33.68,10500.0,33.64,33.68,33.64,33.68,10500.0
2011-02-04 14:20:00,33.68,33.68,33.66,33.66,14100.0,33.68,33.68,33.66,33.66,14100.0
2011-02-04 14:25:00,33.67,33.69,33.65,33.66,24900.0,33.67,33.69,33.65,33.66,24900.0
2011-02-04 14:30:00,33.65,33.68,33.62,33.63,45000.0,33.65,33.68,33.62,33.63,45000.0
2011-02-04 14:35:00,33.63,33.64,33.6,33.6,31800.0,33.63,33.64,33.6,33.6,31800.0
2011-02-04 14:40:00,33.6,33.61,33.56,33.59,89700.0,33.6,33.61,33.56,33.59,89700.0
2011-02-04 14:45:00,33.59,33.64,33.59,33.62,15400.0,33.59,33.64,33.59,33.62,15400.0
2011-02-04 14:50:00,33.62,33.66,33.61,33.65,23300.0,33.62,33.66,33.61,33.65,23300.0
2011-02-04 14:55:00,33.65,33.65,33.61,33.64,22000.0,33.65,33.65,33.61,33.64,22000.0
2011-02-04 15:00:00,33.63,33.66,33.6,33.6,30800.0,33.63,33.66,33.6,33.6,30800.0
2011-02-04 15:05:00,33.6,33.6,33.55,33.55,38100.0,33.6,33.6,33.55,33.55,38100.0
2011-02-04 15:10:00,33.55,33.63,33.55,33.6,64500.0,33.55,33.63,33.55,33.6,64500.0
2011-02-04 15:15:00,33.6,33.61,33.58,33.6,28900.0,33.6,33.61,33.58,33.6,28900.0
2011-02-04 15:20:00,33.61,33.66,33.59,33.61,41400.0,33.61,33.66,33.59,33.61,41400.0
2011-02-04 15:25:00,33.61,33.62,33.52,33.54,183700.0,33.61,33.62,33.52,33.54,183700.0
2011-02-04 15:30:00,33.54,33.62,33.54,33.62,61900.0,33.54,33.62,33.54,33.62,61900.0
2011-02-04 15:35:00,33.62,33.62,33.53,33.55,43600.0,33.62,33.62,33.53,33.55,43600.0
2011-02-04 15:40:00,33.56,33.56,33.5,33.55,57700.0,33.56,33.56,33.5,33.55,57700.0
2011-02-04 15:45:00,33.55,33.57,33.5,33.57,155000.0,33.55,33.57,33.5,33.57,155000.0
2011-02-04 15:50:00,33.56,33.57,33.36,33.45,413200.0,33.56,33.57,33.36,33.45,413200.0
2011-02-04 15:55:00,33.45,33.47,33.32,33.38,762200.0,33.45,33.47,33.32,33.38,762200.0
2011-02-07 09:30:00,33.46,33.52,33.39,33.48,81600.0,33.46,33.52,33.39,33.48,81600.0
2011-02-07 09:35:00,33.48,33.51,33.44,33.45,87200.0,33.48,33.51,33.44,33.45,87200.0
2011-02-07 09:40:00,33.46,33.57,33.46,33.55,46500.0,33.46,33.57,33.46,33.55,46500.0
2011-02-07 09:45:00,33.55,33.56,33.5,33.55,44900.0,33.55,33.56,33.5,33.55,44900.0
2011-02-07 09:50:00,33.55,33.57,33.45,33.45,32700.0,33.55,33.57,33.45,33.45,32700.0
2011-02-07 09:55:00,33.45,33.5,33.45,33.46,35400.0,33.45,33.5,33.45,33.46,35400.0
2011-02-07 10:00:00,33.46,33.57,33.45,33.56,92300.0,33.46,33.57,33.45,33.56,92300.0
2011-02-07 10:05:00,33.56,33.57,33.49,33.56,200500.0,33.56,33.57,33.49,33.56,200500.0
2011-02-07 10:10:00,33.56,33.59,33.5,33.56,40500.0,33.56,33.59,33.5,33.56,40500.0
2011-02-07 10:15:00,33.56,33.61,33.52,33.55,51300.0,33.56,33.61,33.52,33.55,51300.0
2011-02-07 10:20:00,33.56,33.6,33.51,33.6,108700.0,33.56,33.6,33.51,33.6,108700.0
2011-02-07 10:25:00,33.6,33.65,33.59,33.6,49000.0,33.6,33.65,33.59,33.6,49000.0
2011-02-07 10:30:00,33.6,33.61,33.53,33.54,45500.0,33.6,33.61,33.53,33.54,45500.0
2011-02-07 10:35:00,33.54,33.57,33.51,33.57,69700.0,33.54,33.57,33.51,33.57,69700.0
2011-02-07 10:40:00,33.57,33.58,33.53,33.53,41500.0,33.57,33.58,33.53,33.53,41500.0
2011-02-07 10:45:00,33.54,33.54,33.51,33.51,35900.0,33.54,33.54,33.51,33.51,35900.0
2011-02-07 10:50:00,33.52,33.54,33.49,33.52,86800.0,33.52,33.54,33.49,33.52,86800.0
2011-02-07 10:55:00,33.52,33.55,33.52,33.53,35200.0,33.52,33.55,33.52,33.53,35200.0
2011-02-07 11:00:00,33.54,33.62,33.53,33.57,37800.0,33.54,33.62,33.53,33.57,37800.0
2011-02-07 11:05:00,33.58,33.59,33.55,33.57,46400.0,33.58,33.59,33.55,33.57,46400.0
2011-02-07 11:10:00,33.57,33.67,33.56,33.65,33100.0,33.57,33.67,33.56,33.65,33100.0
2011-02-07 11:15:00,33.65,33.67,33.61,33.61,40400.0,33.65,33.67,33.61,33.61,40400.0
2011-02-07 11:20:00,33.61,33.62,33.55,33.55,44300.0,33.61,33.62,33.55,33.55,44300.0
2011-02-07 11:25:00,33.55,33.57,33.54,33.56,32400.0,33.55,33.57,33.54,33.56,32400.0
2011-02-07 11:30:00,33.56,33.61,33.55,33.59,44000.0,33.56,33.61,33.55,33.59,44000.0
2011-02-07 11:35:00,33.6,33.65,33.6,33.65,20600.0,33.6,33.65,33.6,33.65,20600.0
2011-02-07 11:40:00,33.65,33.69,33.6,33.6,45800.0,33.65,33.69,33.6,33.6,45800.0
2011-02-07 11:45:00,33.6,33.64,33.6,33.61,26900.0,33.6,33.64,33.6,33.61,26900.0
2011-02-07 11:50:00,33.6,33.61,33.58,33.61,50300.0,33.6,33.61,33.58,33.61,50300.0
2011-02-07 11:55:00,33.62,33.62,33.59,33.61,19600.0,33.62,33.62,33.59,33.61,19600.0
2011-02-07 12:00:00,33.61,33.61,33.56,33.56,32300.0,33.61,33.61,33.56,33.56,32300.0
2011-02-07 12:05:00,33.57,33.58,33.55,33.56,26000.0,33.57,33.58,33.55,33.56,26000.0
2011-02-07 12:10:00,33.56,33.57,33.55,33.55,16200.0,33.56,33.57,33.55,33.55,16200.0
2011-02-07 12:15:00,33.55,33.6,33.54,33.59,35600.0,33.55,33.6,33.54,33.59,35600.0
2011-02-07 12:20:00,33.58,33.59,33.57,33.58,26400.0,33.58,33.59,33.57,33.58,26400.0
2011-02-07 12:25:00,33.58,33.58,33.57,33.58,6900.0,33.58,33.58,33.57,33.58,6900.0
2011-02-07 12:30:00,33.58,33.64,33.58,33.64,26400.0,33.58,33.64,33.58,33.64,26400.0
2011-02-07 12:35:00,33.64,33.66,33.63,33.66,11800.0,33.64,33.66,33.63,33.66,11800.0
2011-02-07 12:40:00,33.66,33.67,33.64,33.65,10700.0,33.66,33.67,33.64,33.65,10700.0
2011-02-07 12:45:00,33.65,33.68,33.61,33.62,49900.0,33.65,33.68,33.61,33.62,49900.0
2011-02-07 12:50:00,33.62,33.63,33.55,33.56,54200.0,33.62,33.63,33.55,33.56,54200.0
2011-02-07 12:55:00,33.55,33.56,33.5,33.52,73200.0,33.55,33.56,33.5,33.52,73200.0
2011-02-07 13:00:00,33.53,33.59,33.53,33.58,18500.0,33.53,33.59,33.53,33.58,18500.0
2011-02-07 13:05:00,33.58,33.64,33.58,33.63,13700.0,33.58,33.64,33.58,33.63,13700.0
2011-02-07 13:10:00,33.63,33.64,33.62,33.64,11900.0,33.63,33.64,33.62,33.64,11900.0
2011-02-07 13:15:00,33.63,33.65,33.62,33.64,15100.0,33.63,33.65,33.62,33.64,15100.0
2011-02-07 13:20:00,33.63,33.65,33.62,33.63,11900.0,33.63,33.65,33.62,33.63,11900.0
2011-02-07 13:25:00,33.63,33.63,33.58,33.58,13400.0,33.63,33.63,33.58,33.58,13400.0
2011-02-07 13:30:00,33.59,33.6,33.53,33.54,44000.0,33.59,33.6,33.53,33.54,44000.0
2011-02-07 13:35:00,33.54,33.55,33.48,33.49,33800.0,33.54,33.55,33.48,33.49,33800.0
2011-02-07 13:40:00,33.5,33.53,33.48,33.49,47800.0,33.5,33.53,33.48,33.49,47800.0
2011-02-07 13:45:00,33.48,33.49,33.47,33.48,11100.0,33.48,33.49,33.47,33.48,11100.0
2011-02-07 13:50:00,33.48,33.48,33.45,33.47,36300.0,33.48,33.48,33.45,33.47,36300.0
2011-02-07 13:55:00,33.47,33.47,33.44,33.47,59400.0,33.47,33.47,33.44,33.47,59400.0
2011-02-07 14:00:00,33.47,33.51,33.46,33.5,29500.0,33.47,33.51,33.46,33.5,29500.0
2011-02-07 14:05:00,33.51,33.52,33.5,33.51,12900.0,33.51,33.52,33.5,33.51,12900.0
2011-02-07 14:10:00,33.5,33.53,33.49,33.51,22600.0,33.5,33.53,33.49,33.51,22600.0
2011-02-07 14:15:00,33.51,33.56,33.51,33.56,19300.0,33.51,33.56,33.51,33.56,19300.0
2011-02-07 14:20:00,33.56,33.58,33.56,33.56,15100.0,33.56,33.58,33.56,33.56,15100.0
2011-02-07 14:25:00,33.56,33.57,33.52,33.52,37600.0,33.56,33.57,33.52,33.52,37600.0
2011-02-07 14:30:00,33.53,33.53,33.48,33.49,44800.0,33.53,33.53,33.48,33.49,44800.0
2011-02-07 14:35:00,33.48,33.51,33.48,33.49,21100.0,33.48,33.51,33.48,33.49,21100.0
2011-02-07 14:40:00,33.49,33.52,33.48,33.49,31500.0,33.49,33.52,33.48,33.49,31500.0
2011-02-07 14:45:00,33.48,33.5,33.45,33.46,49400.0,33.48,33.5,33.45,33.46,49400.0
2011-02-07 14:50:00,33.45,33.48,33.45,33.45,36300.0,33.45,33.48,33.45,33.45,36300.0
2011-02-07 14:55:00,33.45,33.45,33.35,33.43,84700.0,33.45,33.45,33.35,33.43,84700.0
2011-02-07 15:00:00,33.43,33.48,33.42,33.48,40600.0,33.43,33.48,33.42,33.48,40600.0
2011-02-07 15:05:00,33.48,33.49,33.45,33.48,43800.0,33.48,33.49,33.45,33.48,43800.0
2011-02-07 15:10:00,33.49,33.49,33.43,33.44,63400.0,33.49,33.49,33.43,33.44,63400.0
2011-02-07 15:15:00,33.43,33.47,33.42,33.46,75800.0,33.43,33.47,33.42,33.46,75800.0
2011-02-07 15:20:00,33.46,33.48,33.42,33.42,50800.0,33.46,33.48,33.42,33.42,50800.0
2011-02-07 15:25:00,33.43,33.51,33.43,33.49,45700.0,33.43,33.51,33.43,33.49,45700.0
2011-02-07 15:30:00,33.48,33.55,33.48,33.54,43000.0,33.48,33.55,33.48,33.54,43000.0
2011-02-07 15:35:00,33.54,33.55,33.48,33.49,98000.0,33.54,33.55,33.48,33.49,98000.0
2011-02-07 15:40:00,33.5,33.53,33.46,33.53,54600.0,33.5,33.53,33.46,33.53,54600.0
2011-02-07 15:45:00,33.53,33.57,33.53,33.57,40300.0,33.53,33.57,33.53,33.57,40300.0
2011-02-07 15:50:00,33.56,33.57,33.53,33.54,32300.0,33.56,33.57,33.53,33.54,32300.0
2011-02-07 15:55:00,33.53,33.56,33.51,33.56,103000.0,33.53,33.56,33.51,33.56,103000.0
2011-02-08 09:30:00,33.63,33.64,33.53,33.62,72800.0,33.63,33.64,33.53,33.62,72800.0
2011-02-08 09:35:00,33.61,33.63,33.52,33.57,25600.0,33.61,33.63,33.52,33.57,25600.0
2011-02-08 09:40:00,33.59,33.59,33.5,33.53,26300.0,33.59,33.59,33.5,33.53,26300.0
2011-02-08 09:45:00,33.52,33.56,33.46,33.55,17200.0,33.52,33.56,33.46,33.55,17200.0
2011-02-08 09:50:00,33.56,33.63,33.56,33.62,12900.0,33.56,33.63,33.56,33.62,12900.0
2011-02-08 09:55:00,33.62,33.62,33.45,33.52,34900.0,33.62,33.62,33.45,33.52,34900.0
2011-02-08 10:00:00,33.54,33.57,33.53,33.53,18100.0,33.54,33.57,33.53,33.53,18100.0
2011-02-08 10:05:00,33.54,33.54,33.45,33.48,34300.0,33.54,33.54,33.45,33.48,34300.0
2011-02-08 10:10:00,33.48,33.49,33.4,33.42,37500.0,33.48,33.49,33.4,33.42,37500.0
2011-02-08 10:15:00,33.42,33.51,33.41,33.51,22500.0,33.42,33.51,33.41,33.51,22500.0
2011-02-08 10:20:00,33.51,33.57,33.47,33.54,38800.0,33.51,33.57,33.47,33.54,38800.0
2011-02-08 10:25:00,33.55,33.57,33.48,33.5,30400.0,33.55,33.57,33.48,33.5,30400.0
2011-02-08 10:30:00,33.5,33.52,33.48,33.52,17900.0,33.5,33.52,33.48,33.52,17900.0
2011-02-08 10:35:00,33.52,33.52,33.43,33.43,17200.0,33.52,33.52,33.43,33.43,17200.0
2011-02-08 10:40:00,33.43,33.46,33.41,33.46,12700.0,33.43,33.46,33.41,33.46,12700.0
2011-02-08 10:45:00,33.46,33.51,33.45,33.48,18000.0,33.46,33.51,33.45,33.48,18000.0
2011-02-08 10:50:00,33.48,33.49,33.41,33.42,21600.0,33.48,33.49,33.41,33.42,21600.0
2011-02-08 10:55:00,33.42,33.42,33.35,33.36,25500.0,33.42,33.42,33.35,33.36,25500.0
2011-02-08 11:00:00,33.36,33.36,33.27,33.3,21800.0,33.36,33.36,33.27,33.3,21800.0
2011-02-08 11:05:00,33.3,33.31,33.27,33.29,24000.0,33.3,33.31,33.27,33.29,24000.0
2011-02-08 11:10:00,33.29,33.34,33.29,33.34,18100.0,33.29,33.34,33.29,33.34,18100.0
2011-02-08 11:15:00,33.34,33.37,33.27,33.27,30200.0,33.34,33.37,33.27,33.27,30200.0
2011-02-08 11:20:00,33.27,33.3,33.22,33.24,40100.0,33.27,33.3,33.22,33.24,40100.0
2011-02-08 11:25:00,33.23,33.25,33.21,33.22,21500.0,33.23,33.25,33.21,33.22,21500.0
2011-02-08 11:30:00,33.22,33.33,33.2,33.33,41200.0,33.22,33.33,33.2,33.33,41200.0
2011-02-08 11:35:00,33.33,33.35,33.3,33.3,19400.0,33.33,33.35,33.3,33.3,19400.0
2011-02-08 11:40:00,33.31,33.38,33.3,33.33,23300.0,33.31,33.38,33.3,33.33,23300.0
2011-02-08 11:45:00,33.34,33.35,33.32,33.34,5600.0,33.34,33.35,33.32,33.34,5600.0
2011-02-08 11:50:00,33.34,33.36,33.32,33.34,19000.0,33.34,33.36,33.32,33.34,19000.0
2011-02-08 11:55:00,33.34,33.34,33.3,33.32,14100.0,33.34,33.34,33.3,33.32,14100.0
2011-02-08 12:00:00,33.33,33.43,33.33,33.41,15600.0,33.33,33.43,33.33,33.41,15600.0
2011-02-08 12:05:00,33.42,33.42,33.38,33.4,11300.0,33.42,33.42,33.38,33.4,11300.0
2011-02-08 12:10:00,33.4,33.4,33.38,33.39,7100.0,33.4,33.4,33.38,33.39,7100.0
2011-02-08 12:15:00,33.4,33.42,33.39,33.42,5200.0,33.4,33.42,33.39,33.42,5200.0
2011-02-08 12:20:00,33.42,33.44,33.41,33.42,16700.0,33.42,33.44,33.41,33.42,16700.0
2011-02-08 12:25:00,33.43,33.44,33.42,33.44,4400.0,33.43,33.44,33.42,33.44,4400.0
2011-02-08 12:30:00,33.44,33.49,33.44,33.44,19600.0,33.44,33.49,33.44,33.44,19600.0
2011-02-08 12:35:00,33.45,33.49,33.44,33.49,11700.0,33.45,33.49,33.44,33.49,11700.0
2011-02-08 12:40:00,33.48,33.48,33.43,33.43,13900.0,33.48,33.48,33.43,33.43,13900.0
2011-02-08 12:45:00,33.43,33.43,33.4,33.42,12400.0,33.43,33.43,33.4,33.42,12400.0
2011-02-08 12:50:00,33.42,33.49,33.42,33.49,42000.0,33.42,33.49,33.42,33.49,42000.0
2011-02-08 12:55:00,33.49,33.5,33.45,33.45,23000.0,33.49,33.5,33.45,33.45,23000.0
2011-02-08 13:00:00,33.45,33.51,33.45,33.5,42700.0,33.45,33.51,33.45,33.5,42700.0
2011-02-08 13:05:00,33.49,33.5,33.48,33.5,10400.0,33.49,33.5,33.48,33.5,10400.0
2011-02-08 13:10:00,33.49,33.51,33.43,33.43,16600.0,33.49,33.51,33.43,33.43,16600.0
2011-02-08 13:15:00,33.43,33.45,33.43,33.45,14400.0,33.43,33.45,33.43,33.45,14400.0
2011-02-08 13:20:00,33.45,33.46,33.45,33.45,7500.0,33.45,33.46,33.45,33.45,7500.0
2011-02-08 13:25:00,33.45,33.45,33.4,33.4,13700.0,33.45,33.45,33.4,33.4,13700.0
2011-02-08 13:30:00,33.41,33.51,33.41,33.49,51200.0,33.41,33.51,33.41,33.49,51200.0
2011-02-08 13:35:00,33.48,33.48,33.39,33.39,24500.0,33.48,33.48,33.39,33.39,24500.0
2011-02-08 13:40:00,33.39,33.42,33.39,33.42,4900.0,33.39,33.42,33.39,33.42,4900.0
2011-02-08 13:45:00,33.41,33.41,33.38,33.41,14300.0,33.41,33.41,33.38,33.41,14300.0
2011-02-08 13:50:00,33.42,33.44,33.41,33.44,7300.0,33.42,33.44,33.41,33.44,7300.0
2011-02-08 13:55:00,33.44,33.46,33.44,33.45,23600.0,33.44,33.46,33.44,33.45,23600.0
2011-02-08 14:00:00,33.45,33.48,33.45,33.48,9200.0,33.45,33.48,33.45,33.48,9200.0
2011-02-08 14:05:00,33.48,33.5,33.45,33.46,28100.0,33.48,33.5,33.45,33.46,28100.0
2011-02-08 14:10:00,33.45,33.48,33.45,33.48,6300.0,33.45,33.48,33.45,33.48,6300.0
2011-02-08 14:15:00,33.48,33.48,33.46,33.47,7400.0,33.48,33.48,33.46,33.47,7400.0
2011-02-08 14:20:00,33.47,33.48,33.47,33.47,5900.0,33.47,33.48,33.47,33.47,5900.0
2011-02-08 14:25:00,33.48,33.52,33.47,33.51,18200.0,33.48,33.52,33.47,33.51,18200.0
2011-02-08 14:30:00,33.51,33.53,33.5,33.5,19100.0,33.51,33.53,33.5,33.5,19100.0
2011-02-08 14:35:00,33.5,33.55,33.5,33.55,15100.0,33.5,33.55,33.5,33.55,15100.0
2011-02-08 14:40:00,33.55,33.56,33.54,33.55,15400.0,33.55,33.56,33.54,33.55,15400.0
2011-02-08 14:45:00,33.55,33.57,33.54,33.55,11100.0,33.55,33.57,33.54,33.55,11100.0
2011-02-08 14:50:00,33.55,33.56,33.52,33.53,17500.0,33.55,33.56,33.52,33.53,17500.0
2011-02-08 14:55:00,33.52,33.52,33.51,33.52,9900.0,33.52,33.52,33.51,33.52,9900.0
2011-02-08 15:00:00,33.52,33.53,33.51,33.51,14200.0,33.52,33.53,33.51,33.51,14200.0
2011-02-08 15:05:00,33.51,33.57,33.51,33.57,33600.0,33.51,33.57,33.51,33.57,33600.0
2011-02-08 15:10:00,33.58,33.58,33.54,33.55,23400.0,33.58,33.58,33.54,33.55,23400.0
2011-02-08 15:15:00,33.56,33.56,33.53,33.55,22300.0,33.56,33.56,33.53,33.55,22300.0
2011-02-08 15:20:00,33.55,33.55,33.53,33.54,17400.0,33.55,33.55,33.53,33.54,17400.0
2011-02-08 15:25:00,33.54,33.55,33.52,33.52,27700.0,33.54,33.55,33.52,33.52,27700.0
2011-02-08 15:30:00,33.52,33.59,33.52,33.58,32500.0,33.52,33.59,33.52,33.58,32500.0
2011-02-08 15:35:00,33.58,33.6,33.55,33.6,42600.0,33.58,33.6,33.55,33.6,42600.0
2011-02-08 15:40:00,33.59,33.65,33.59,33.6,68000.0,33.59,33.65,33.59,33.6,68000.0
2011-02-08 15:45:00,33.6,33.62,33.58,33.62,48500.0,33.6,33.62,33.58,33.62,48500.0
2011-02-08 15:50:00,33.61,33.62,33.59,33.6,66800.0,33.61,33.62,33.59,33.6,66800.0
2011-02-08 15:55:00,33.59,33.59,33.56,33.57,116500.0,33.59,33.59,33.56,33.57,116500.0
2011-02-09 09:30:00,33.47,33.49,33.27,33.32,62300.0,33.47,33.49,33.27,33.32,62300.0
2011-02-09 09:35:00,33.32,33.34,33.26,33.29,38000.0,33.32,33.34,33.26,33.29,38000.0
2011-02-09 09:40:00,33.29,33.39,33.27,33.37,32300.0,33.29,33.39,33.27,33.37,32300.0
2011-02-09 09:45:00,33.37,33.38,33.25,33.27,38400.0,33.37,33.38,33.25,33.27,38400.0
2011-02-09 09:50:00,33.27,33.29,33.25,33.26,33500.0,33.27,33.29,33.25,33.26,33500.0
2011-02-09 09:55:00,33.26,33.35,33.24,33.35,54100.0,33.26,33.35,33.24,33.35,54100.0
2011-02-09 10:00:00,33.35,33.35,33.26,33.27,32100.0,33.35,33.35,33.26,33.27,32100.0
2011-02-09 10:05:00,33.27,33.33,33.26,33.31,37000.0,33.27,33.33,33.26,33.31,37000.0
2011-02-09 10:10:00,33.31,33.31,33.25,33.29,37000.0,33.31,33.31,33.25,33.29,37000.0
2011-02-09 10:15:00,33.29,33.29,33.25,33.25,41900.0,33.29,33.29,33.25,33.25,41900.0
2011-02-09 10:20:00,33.25,33.26,33.16,33.17,322700.0,33.25,33.26,33.16,33.17,322700.0
2011-02-09 10:25:00,33.18,33.2,33.14,33.19,86800.0,33.18,33.2,33.14,33.19,86800.0
2011-02-09 10:30:00,33.18,33.22,33.17,33.2,82900.0,33.18,33.22,33.17,33.2,82900.0
2011-02-09 10:35:00,33.21,33.21,33.18,33.2,36700.0,33.21,33.21,33.18,33.2,36700.0
2011-02-09 10:40:00,33.19,33.23,33.18,33.19,72000.0,33.19,33.23,33.18,33.19,72000.0
2011-02-09 10:45:00,33.19,33.23,33.19,33.23,44200.0,33.19,33.23,33.19,33.23,44200.0
2011-02-09 10:50:00,33.23,33.23,33.17,33.23,35700.0,33.23,33.23,33.17,33.23,35700.0
2011-02-09 10:55:00,33.23,33.24,33.19,33.21,30600.0,33.23,33.24,33.19,33.21,30600.0
2011-02-09 11:00:00,33.21,33.21,33.14,33.15,45700.0,33.21,33.21,33.14,33.15,45700.0
2011-02-09 11:05:00,33.16,33.18,33.15,33.17,14900.0,33.16,33.18,33.15,33.17,14900.0
2011-02-09 11:10:00,33.17,33.19,33.12,33.12,84900.0,33.17,33.19,33.12,33.12,84900.0
2011-02-09 11:15:00,33.12,33.12,32.97,32.98,74100.0,33.12,33.12,32.97,32.98,74100.0
2011-02-09 11:20:00,32.98,33.01,32.88,32.94,111500.0,32.98,33.01,32.88,32.94,111500.0
2011-02-09 11:25:00,32.94,32.95,32.9,32.92,50100.0,32.94,32.95,32.9,32.92,50100.0
2011-02-09 11:30:00,32.92,32.99,32.91,32.98,61100.0,32.92,32.99,32.91,32.98,61100.0
2011-02-09 11:35:00,32.98,33.01,32.95,32.99,22200.0,32.98,33.01,32.95,32.99,22200.0
2011-02-09 11:40:00,32.99,33.08,32.99,33.07,37200.0,32.99,33.08,32.99,33.07,37200.0
2011-02-09 11:45:00,33.07,33.08,33.06,33.06,43100.0,33.07,33.08,33.06,33.06,43100.0
2011-02-09 11:50:00,33.05,33.05,32.99,33.0,59400.0,33.05,33.05,32.99,33.0,59400.0
2011-02-09 11:55:00,33.0,33.01,32.94,32.94,31100.0,33.0,33.01,32.94,32.94,31100.0
2011-02-09 12:00:00,32.93,32.95,32.9,32.91,41200.0,32.93,32.95,32.9,32.91,41200.0
2011-02-09 12:05:00,32.91,32.96,32.9,32.95,30900.0,32.91,32.96,32.9,32.95,30900.0
2011-02-09 12:10:00,32.94,32.95,32.93,32.95,69600.0,32.94,32.95,32.93,32.95,69600.0
2011-02-09 12:15:00,32.96,32.96,32.92,32.94,53700.0,32.96,32.96,32.92,32.94,53700.0
2011-02-09 12:20:00,32.94,32.94,32.89,32.9,85200.0,32.94,32.94,32.89,32.9,85200.0
2011-02-09 12:25:00,32.9,32.92,32.89,32.92,50100.0,32.9,32.92,32.89,32.92,50100.0
2011-02-09 12:30:00,32.91,32.92,32.89,32.89,60900.0,32.91,32.92,32.89,32.89,60900.0
2011-02-09 12:35:00,32.89,32.93,32.85,32.89,63800.0,32.89,32.93,32.85,32.89,63800.0
2011-02-09 12:40:00,32.89,32.9,32.89,32.9,6900.0,32.89,32.9,32.89,32.9,6900.0
2011-02-09 12:45:00,32.9,32.94,32.89,32.94,24100.0,32.9,32.94,32.89,32.94,24100.0
2011-02-09 12:50:00,32.94,32.94,32.92,32.92,10200.0,32.94,32.94,32.92,32.92,10200.0
2011-02-09 12:55:00,32.91,32.92,32.85,32.85,34900.0,32.91,32.92,32.85,32.85,34900.0
2011-02-09 13:00:00,32.85,32.9,32.85,32.9,24300.0,32.85,32.9,32.85,32.9,24300.0
2011-02-09 13:05:00,32.9,32.92,32.87,32.91,24600.0,32.9,32.92,32.87,32.91,24600.0
2011-02-09 13:10:00,32.91,32.94,32.9,32.94,23300.0,32.91,32.94,32.9,32.94,23300.0
2011-02-09 13:15:00,32.93,32.94,32.93,32.94,7400.0,32.93,32.94,32.93,32.94,7400.0
2011-02-09 13:20:00,32.94,32.94,32.89,32.91,27500.0,32.94,32.94,32.89,32.91,27500.0
2011-02-09 13:25:00,32.9,32.91,32.88,32.9,34600.0,32.9,32.91,32.88,32.9,34600.0
2011-02-09 13:30:00,32.9,32.93,32.88,32.89,31100.0,32.9,32.93,32.88,32.89,31100.0
2011-02-09 13:35:00,32.89,32.92,32.89,32.92,7300.0,32.89,32.92,32.89,32.92,7300.0
2011-02-09 13:40:00,32.91,32.96,32.89,32.95,62700.0,32.91,32.96,32.89,32.95,62700.0
2011-02-09 13:45:00,32.95,32.96,32.93,32.93,24400.0,32.95,32.96,32.93,32.93,24400.0
2011-02-09 13:50:00,32.94,32.98,32.93,32.98,10300.0,32.94,32.98,32.93,32.98,10300.0
2011-02-09 13:55:00,32.98,32.98,32.97,32.97,6000.0,32.98,32.98,32.97,32.97,6000.0
2011-02-09 14:00:00,32.98,32.98,32.89,32.9,43500.0,32.98,32.98,32.89,32.9,43500.0
2011-02-09 14:05:00,32.9,32.91,32.83,32.83,40200.0,32.9,32.91,32.83,32.83,40200.0
2011-02-09 14:10:00,32.83,32.89,32.83,32.88,16100.0,32.83,32.89,32.83,32.88,16100.0
2011-02-09 14:15:00,32.89,32.89,32.86,32.86,43000.0,32.89,32.89,32.86,32.86,43000.0
2011-02-09 14:20:00,32.87,32.88,32.75,32.75,128400.0,32.87,32.88,32.75,32.75,128400.0
2011-02-09 14:25:00,32.76,32.76,32.72,32.74,57900.0,32.76,32.76,32.72,32.74,57900.0
2011-02-09 14:30:00,32.74,32.82,32.73,32.82,36600.0,32.74,32.82,32.73,32.82,36600.0
2011-02-09 14:35:00,32.82,32.84,32.75,32.75,50300.0,32.82,32.84,32.75,32.75,50300.0
2011-02-09 14:40:00,32.75,32.82,32.75,32.82,31400.0,32.75,32.82,32.75,32.82,31400.0
2011-02-09 14:45:00,32.8,32.82,32.77,32.79,31000.0,32.8,32.82,32.77,32.79,31000.0
2011-02-09 14:50:00,32.79,32.83,32.76,32.82,31400.0,32.79,32.83,32.76,32.82,31400.0
2011-02-09 14:55:00,32.82,32.87,32.81,32.84,23000.0,32.82,32.87,32.81,32.84,23000.0
2011-02-09 15:00:00,32.85,32.9,32.83,32.86,49900.0,32.85,32.9,32.83,32.86,49900.0
2011-02-09 15:05:00,32.86,32.9,32.85,32.9,55700.0,32.86,32.9,32.85,32.9,55700.0
2011-02-09 15:10:00,32.89,32.97,32.89,32.94,41200.0,32.89,32.97,32.89,32.94,41200.0
2011-02-09 15:15:00,32.94,32.96,32.91,32.92,87400.0,32.94,32.96,32.91,32.92,87400.0
2011-02-09 15:20:00,32.92,32.95,32.88,32.89,65400.0,32.92,32.95,32.88,32.89,65400.0
2011-02-09 15:25:00,32.89,32.98,32.89,32.97,110300.0,32.89,32.98,32.89,32.97,110300.0
2011-02-09 15:30:00,32.97,33.02,32.97,33.0,211200.0,32.97,33.02,32.97,33.0,211200.0
2011-02-09 15:35:00,33.0,33.01,32.93,32.94,53100.0,33.0,33.01,32.93,32.94,53100.0
2011-02-09 15:40:00,32.93,32.97,32.93,32.97,71500.0,32.93,32.97,32.93,32.97,71500.0
2011-02-09 15:45:00,32.97,33.0,32.96,32.97,51400.0,32.97,33.0,32.96,32.97,51400.0
2011-02-09 15:50:00,32.98,33.03,32.96,33.03,36500.0,32.98,33.03,32.96,33.03,36500.0
2011-02-09 15:55:00,33.03,33.03,32.99,33.01,138600.0,33.03,33.03,32.99,33.01,138600.0
2011-02-10 09:30:00,32.86,32.89,32.76,32.8,109300.0,32.86,32.89,32.76,32.8,109300.0
2011-02-10 09:35:00,32.8,32.94,32.8,32.92,37900.0,32.8,32.94,32.8,32.92,37900.0
2011-02-10 09:40:00,32.88,32.92,32.82,32.85,30100.0,32.88,32.92,32.82,32.85,30100.0
2011-02-10 09:45:00,32.85,32.89,32.82,32.82,31800.0,32.85,32.89,32.82,32.82,31800.0
2011-02-10 09:50:00,32.82,32.93,32.82,32.91,38000.0,32.82,32.93,32.82,32.91,38000.0
2011-02-10 09:55:00,32.92,32.95,32.86,32.89,47900.0,32.92,32.95,32.86,32.89,47900.0
2011-02-10 10:00:00,32.89,32.96,32.89,32.96,47100.0,32.89,32.96,32.89,32.96,47100.0
2011-02-10 10:05:00,32.95,33.03,32.94,33.0,82500.0,32.95,33.03,32.94,33.0,82500.0
2011-02-10 10:10:00,33.0,33.13,33.0,33.13,44300.0,33.0,33.13,33.0,33.13,44300.0
2011-02-10 10:15:00,33.13,33.16,33.03,33.03,86300.0,33.13,33.16,33.03,33.03,86300.0
2011-02-10 10:20:00,33.02,33.05,32.99,33.0,53700.0,33.02,33.05,32.99,33.0,53700.0
2011-02-10 10:25:00,33.0,33.01,32.97,33.01,43400.0,33.0,33.01,32.97,33.01,43400.0
2011-02-10 10:30:00,33.0,33.01,32.96,32.98,46900.0,33.0,33.01,32.96,32.98,46900.0
2011-02-10 10:35:00,32.98,32.99,32.95,32.97,59400.0,32.98,32.99,32.95,32.97,59400.0
2011-02-10 10:40:00,32.97,33.0,32.95,32.99,26600.0,32.97,33.0,32.95,32.99,26600.0
2011-02-10 10:45:00,32.99,33.07,32.99,33.07,32300.0,32.99,33.07,32.99,33.07,32300.0
2011-02-10 10:50:00,33.08,33.08,33.04,33.08,26700.0,33.08,33.08,33.04,33.08,26700.0
2011-02-10 10:55:00,33.08,33.08,33.02,33.02,54800.0,33.08,33.08,33.02,33.02,54800.0
2011-02-10 11:00:00,33.01,33.05,32.98,33.02,43700.0,33.01,33.05,32.98,33.02,43700.0
2011-02-10 11:05:00,33.02,33.03,32.98,32.98,38100.0,33.02,33.03,32.98,32.98,38100.0
2011-02-10 11:10:00,32.98,33.0,32.96,33.0,21000.0,32.98,33.0,32.96,33.0,21000.0
2011-02-10 11:15:00,33.0,33.07,33.0,33.03,61800.0,33.0,33.07,33.0,33.03,61800.0
2011-02-10 11:20:00,33.04,33.09,33.03,33.09,14500.0,33.04,33.09,33.03,33.09,14500.0
2011-02-10 11:25:00,33.09,33.16,33.07,33.14,39700.0,33.09,33.16,33.07,33.14,39700.0
2011-02-10 11:30:00,33.15,33.15,33.12,33.13,39400.0,33.15,33.15,33.12,33.13,39400.0
2011-02-10 11:35:00,33.13,33.15,33.12,33.13,29700.0,33.13,33.15,33.12,33.13,29700.0
2011-02-10 11:40:00,33.12,33.14,33.11,33.12,36000.0,33.12,33.14,33.11,33.12,36000.0
2011-02-10 11:45:00,33.13,33.18,33.13,33.17,79300.0,33.13,33.18,33.13,33.17,79300.0
2011-02-10 11:50:00,33.16,33.18,33.16,33.16,32000.0,33.16,33.18,33.16,33.16,32000.0
2011-02-10 11:55:00,33.16,33.19,33.16,33.18,36800.0,33.16,33.19,33.16,33.18,36800.0
2011-02-10 12:00:00,33.18,33.18,33.13,33.14,37100.0,33.18,33.18,33.13,33.14,37100.0
2011-02-10 12:05:00,33.14,33.15,33.08,33.08,22900.0,33.14,33.15,33.08,33.08,22900.0
2011-02-10 12:10:00,33.08,33.1,33.07,33.09,29800.0,33.08,33.1,33.07,33.09,29800.0
2011-02-10 12:15:00,33.09,33.09,33.07,33.07,18200.0,33.09,33.09,33.07,33.07,18200.0
2011-02-10 12:20:00,33.07,33.09,33.07,33.07,17400.0,33.07,33.09,33.07,33.07,17400.0
2011-02-10 12:25:00,33.08,33.13,33.08,33.13,9900.0,33.08,33.13,33.08,33.13,9900.0
2011-02-10 12:30:00,33.12,33.17,33.12,33.16,22700.0,33.12,33.17,33.12,33.16,22700.0
2011-02-10 12:35:00,33.15,33.17,33.05,33.05,40000.0,33.15,33.17,33.05,33.05,40000.0
2011-02-10 12:40:00,33.04,33.11,33.04,33.09,42600.0,33.04,33.11,33.04,33.09,42600.0
2011-02-10 12:45:00,33.08,33.09,33.05,33.05,24700.0,33.08,33.09,33.05,33.05,24700.0
2011-02-10 12:50:00,33.05,33.07,33.05,33.07,23600.0,33.05,33.07,33.05,33.07,23600.0
2011-02-10 12:55:00,33.07,33.09,33.04,33.04,19100.0,33.07,33.09,33.04,33.04,19100.0
2011-02-10 13:00:00,33.04,33.05,33.04,33.05,8200.0,33.04,33.05,33.04,33.05,8200.0
2011-02-10 13:05:00,33.04,33.06,33.02,33.06,23300.0,33.04,33.06,33.02,33.06,23300.0
2011-02-10 13:10:00,33.06,33.1,33.06,33.1,12600.0,33.06,33.1,33.06,33.1,12600.0
2011-02-10 13:15:00,33.1,33.13,33.08,33.13,31400.0,33.1,33.13,33.08,33.13,31400.0
2011-02-10 13:20:00,33.13,33.16,33.13,33.16,13400.0,33.13,33.16,33.13,33.16,13400.0
2011-02-10 13:25:00,33.16,33.16,33.09,33.09,36500.0,33.16,33.16,33.09,33.09,36500.0
2011-02-10 13:30:00,33.1,33.14,33.08,33.1,23700.0,33.1,33.14,33.08,33.1,23700.0
2011-02-10 13:35:00,33.1,33.13,33.09,33.13,26600.0,33.1,33.13,33.09,33.13,26600.0
2011-02-10 13:40:00,33.13,33.28,33.13,33.26,109100.0,33.13,33.28,33.13,33.26,109100.0
2011-02-10 13:45:00,33.27,33.29,33.23,33.28,47000.0,33.27,33.29,33.23,33.28,47000.0
2011-02-10 13:50:00,33.28,33.34,33.26,33.32,25900.0,33.28,33.34,33.26,33.32,25900.0
2011-02-10 13:55:00,33.33,33.33,33.28,33.28,29100.0,33.33,33.33,33.28,33.28,29100.0
2011-02-10 14:00:00,33.28,33.35,33.26,33.33,31600.0,33.28,33.35,33.26,33.33,31600.0
2011-02-10 14:05:00,33.34,33.34,33.3,33.32,32400.0,33.34,33.34,33.3,33.32,32400.0
2011-02-10 14:10:00,33.33,33.37,33.33,33.36,63000.0,33.33,33.37,33.33,33.36,63000.0
2011-02-10 14:15:00,33.37,33.4,33.35,33.38,37400.0,33.37,33.4,33.35,33.38,37400.0
2011-02-10 14:20:00,33.38,33.45,33.38,33.43,33700.0,33.38,33.45,33.38,33.43,33700.0
2011-02-10 14:25:00,33.43,33.47,33.43,33.45,40200.0,33.43,33.47,33.43,33.45,40200.0
2011-02-10 14:30:00,33.44,33.46,33.42,33.45,38200.0,33.44,33.46,33.42,33.45,38200.0
2011-02-10 14:35:00,33.46,33.46,33.43,33.45,27600.0,33.46,33.46,33.43,33.45,27600.0
2011-02-10 14:40:00,33.45,33.46,33.44,33.45,20300.0,33.45,33.46,33.44,33.45,20300.0
2011-02-10 14:45:00,33.45,33.45,33.44,33.44,20000.0,33.45,33.45,33.44,33.44,20000.0
2011-02-10 14:50:00,33.45,33.45,33.41,33.42,46500.0,33.45,33.45,33.41,33.42,46500.0
2011-02-10 14:55:00,33.41,33.43,33.4,33.4,49700.0,33.41,33.43,33.4,33.4,49700.0
2011-02-10 15:00:00,33.4,33.42,33.36,33.42,40700.0,33.4,33.42,33.36,33.42,40700.0
2011-02-10 15:05:00,33.41,33.42,33.37,33.38,34100.0,33.41,33.42,33.37,33.38,34100.0
2011-02-10 15:10:00,33.38,33.41,33.35,33.4,38200.0,33.38,33.41,33.35,33.4,38200.0
2011-02-10 15:15:00,33.4,33.45,33.4,33.41,41900.0,33.4,33.45,33.4,33.41,41900.0
2011-02-10 15:20:00,33.41,33.42,33.4,33.4,25400.0,33.41,33.42,33.4,33.4,25400.0
2011-02-10 15:25:00,33.4,33.49,33.4,33.47,56700.0,33.4,33.49,33.4,33.47,56700.0
2011-02-10 15:30:00,33.48,33.5,33.46,33.47,53300.0,33.48,33.5,33.46,33.47,53300.0
2011-02-10 15:35:00,33.47,33.48,33.42,33.46,82000.0,33.47,33.48,33.42,33.46,82000.0
2011-02-10 15:40:00,33.47,33.49,33.44,33.47,74000.0,33.47,33.49,33.44,33.47,74000.0
2011-02-10 15:45:00,33.47,33.54,33.47,33.52,79300.0,33.47,33.54,33.47,33.52,79300.0
2011-02-10 15:50:00,33.53,33.57,33.42,33.44,199800.0,33.53,33.57,33.42,33.44,199800.0
2011-02-10 15:55:00,33.45,33.57,33.45,33.57,305000.0,33.45,33.57,33.45,33.57,305000.0
2011-02-11 09:30:00,33.45,33.55,33.29,33.44,93100.0,33.45,33.55,33.29,33.44,93100.0
2011-02-11 09:35:00,33.44,33.51,33.3,33.46,85700.0,33.44,33.51,33.3,33.46,85700.0
2011-02-11 09:40:00,33.46,33.57,33.36,33.4,104300.0,33.46,33.57,33.36,33.4,104300.0
2011-02-11 09:45:00,33.4,33.43,33.29,33.29,78000.0,33.4,33.43,33.29,33.29,78000.0
2011-02-11 09:50:00,33.3,33.35,33.29,33.34,25700.0,33.3,33.35,33.29,33.34,25700.0
2011-02-11 09:55:00,33.34,33.35,33.2,33.26,35600.0,33.34,33.35,33.2,33.26,35600.0
2011-02-11 10:00:00,33.26,33.3,33.18,33.22,52200.0,33.26,33.3,33.18,33.22,52200.0
2011-02-11 10:05:00,33.22,33.28,33.22,33.27,20400.0,33.22,33.28,33.22,33.27,20400.0
2011-02-11 10:10:00,33.27,33.3,33.22,33.22,23600.0,33.27,33.3,33.22,33.22,23600.0
2011-02-11 10:15:00,33.23,33.23,33.18,33.18,14800.0,33.23,33.23,33.18,33.18,14800.0
2011-02-11 10:20:00,33.18,33.18,33.1,33.11,22100.0,33.18,33.18,33.1,33.11,22100.0
2011-02-11 10:25:00,33.11,33.23,33.1,33.22,17700.0,33.11,33.23,33.1,33.22,17700.0
2011-02-11 10:30:00,33.21,33.22,33.19,33.22,10300.0,33.21,33.22,33.19,33.22,10300.0
2011-02-11 10:35:00,33.22,33.23,33.21,33.23,15200.0,33.22,33.23,33.21,33.23,15200.0
2011-02-11 10:40:00,33.22,33.23,33.22,33.23,13200.0,33.22,33.23,33.22,33.23,13200.0
2011-02-11 10:45:00,33.23,33.29,33.22,33.29,18600.0,33.23,33.29,33.22,33.29,18600.0
2011-02-11 10:50:00,33.29,33.32,33.25,33.32,20400.0,33.29,33.32,33.25,33.32,20400.0
2011-02-11 10:55:00,33.31,33.37,33.31,33.34,35600.0,33.31,33.37,33.31,33.34,35600.0
2011-02-11 11:00:00,33.34,33.44,33.33,33.43,70200.0,33.34,33.44,33.33,33.43,70200.0
2011-02-11 11:05:00,33.42,33.42,33.38,33.41,20600.0,33.42,33.42,33.38,33.41,20600.0
2011-02-11 11:10:00,33.42,33.42,33.34,33.34,15200.0,33.42,33.42,33.34,33.34,15200.0
2011-02-11 11:15:00,33.33,33.34,33.29,33.31,17600.0,33.33,33.34,33.29,33.31,17600.0
2011-02-11 11:20:00,33.31,33.39,33.31,33.37,38300.0,33.31,33.39,33.31,33.37,38300.0
2011-02-11 11:25:00,33.37,33.38,33.31,33.31,29800.0,33.37,33.38,33.31,33.31,29800.0
2011-02-11 11:30:00,33.31,33.31,33.24,33.24,26200.0,33.31,33.31,33.24,33.24,26200.0
2011-02-11 11:35:00,33.25,33.25,33.23,33.24,23700.0,33.25,33.25,33.23,33.24,23700.0
2011-02-11 11:40:00,33.23,33.25,33.21,33.23,24900.0,33.23,33.25,33.21,33.23,24900.0
2011-02-11 11:45:00,33.23,33.27,33.22,33.26,33900.0,33.23,33.27,33.22,33.26,33900.0
2011-02-11 11:50:00,33.27,33.31,33.27,33.27,26100.0,33.27,33.31,33.27,33.27,26100.0
2011-02-11 11:55:00,33.27,33.31,33.26,33.27,31000.0,33.27,33.31,33.26,33.27,31000.0
2011-02-11 12:00:00,33.27,33.28,33.26,33.28,18500.0,33.27,33.28,33.26,33.28,18500.0
2011-02-11 12:05:00,33.29,33.33,33.28,33.28,31900.0,33.29,33.33,33.28,33.28,31900.0
2011-02-11 12:10:00,33.28,33.29,33.25,33.25,24500.0,33.28,33.29,33.25,33.25,24500.0
2011-02-11 12:15:00,33.25,33.31,33.24,33.28,117500.0,33.25,33.31,33.24,33.28,117500.0
2011-02-11 12:20:00,33.28,33.33,33.28,33.31,24200.0,33.28,33.33,33.28,33.31,24200.0
2011-02-11 12:25:00,33.31,33.36,33.3,33.3,13400.0,33.31,33.36,33.3,33.3,13400.0
2011-02-11 12:30:00,33.3,33.34,33.3,33.34,20400.0,33.3,33.34,33.3,33.34,20400.0
2011-02-11 12:35:00,33.35,33.37,33.34,33.35,42500.0,33.35,33.37,33.34,33.35,42500.0
2011-02-11 12:40:00,33.35,33.4,33.34,33.4,20600.0,33.35,33.4,33.34,33.4,20600.0
2011-02-11 12:45:00,33.4,33.46,33.4,33.46,45500.0,33.4,33.46,33.4,33.46,45500.0
2011-02-11 12:50:00,33.46,33.47,33.43,33.45,48500.0,33.46,33.47,33.43,33.45,48500.0
2011-02-11 12:55:00,33.45,33.45,33.43,33.44,51100.0,33.45,33.45,33.43,33.44,51100.0
2011-02-11 13:00:00,33.43,33.48,33.43,33.48,25500.0,33.43,33.48,33.43,33.48,25500.0
2011-02-11 13:05:00,33.48,33.5,33.48,33.5,16100.0,33.48,33.5,33.48,33.5,16100.0
2011-02-11 13:10:00,33.49,33.5,33.47,33.48,11600.0,33.49,33.5,33.47,33.48,11600.0
2011-02-11 13:15:00,33.48,33.5,33.45,33.45,18100.0,33.48,33.5,33.45,33.45,18100.0
2011-02-11 13:20:00,33.45,33.47,33.43,33.44,16800.0,33.45,33.47,33.43,33.44,16800.0
2011-02-11 13:25:00,33.44,33.44,33.41,33.42,11600.0,33.44,33.44,33.41,33.42,11600.0
2011-02-11 13:30:00,33.42,33.43,33.41,33.43,7800.0,33.42,33.43,33.41,33.43,7800.0
2011-02-11 13:35:00,33.42,33.47,33.41,33.46,13900.0,33.42,33.47,33.41,33.46,13900.0
2011-02-11 13:40:00,33.45,33.49,33.44,33.47,32600.0,33.45,33.49,33.44,33.47,32600.0
2011-02-11 13:45:00,33.48,33.52,33.46,33.52,34700.0,33.48,33.52,33.46,33.52,34700.0
2011-02-11 13:50:00,33.52,33.52,33.5,33.5,9600.0,33.52,33.52,33.5,33.5,9600.0
2011-02-11 13:55:00,33.51,33.55,33.5,33.55,26600.0,33.51,33.55,33.5,33.55,26600.0
2011-02-11 14:00:00,33.55,33.57,33.53,33.57,37100.0,33.55,33.57,33.53,33.57,37100.0
2011-02-11 14:05:00,33.57,33.57,33.52,33.56,21400.0,33.57,33.57,33.52,33.56,21400.0
2011-02-11 14:10:00,33.56,33.56,33.54,33.54,10800.0,33.56,33.56,33.54,33.54,10800.0
2011-02-11 14:15:00,33.54,33.57,33.54,33.56,27200.0,33.54,33.57,33.54,33.56,27200.0
2011-02-11 14:20:00,33.56,33.59,33.56,33.57,40100.0,33.56,33.59,33.56,33.57,40100.0
2011-02-11 14:25:00,33.58,33.6,33.57,33.59,34600.0,33.58,33.6,33.57,33.59,34600.0
2011-02-11 14:30:00,33.59,33.63,33.58,33.62,37500.0,33.59,33.63,33.58,33.62,37500.0
2011-02-11 14:35:00,33.62,33.66,33.62,33.66,52500.0,33.62,33.66,33.62,33.66,52500.0
2011-02-11 14:40:00,33.66,33.67,33.62,33.66,30800.0,33.66,33.67,33.62,33.66,30800.0
2011-02-11 14:45:00,33.65,33.65,33.62,33.64,26700.0,33.65,33.65,33.62,33.64,26700.0
2011-02-11 14:50:00,33.64,33.65,33.62,33.62,12000.0,33.64,33.65,33.62,33.62,12000.0
2011-02-11 14:55:00,33.62,33.62,33.59,33.6,17100.0,33.62,33.62,33.59,33.6,17100.0
2011-02-11 15:00:00,33.61,33.61,33.56,33.56,16000.0,33.61,33.61,33.56,33.56,16000.0
2011-02-11 15:05:00,33.56,33.61,33.56,33.59,45000.0,33.56,33.61,33.56,33.59,45000.0
2011-02-11 15:10:00,33.61,33.64,33.59,33.6,26500.0,33.61,33.64,33.59,33.6,26500.0
2011-02-11 15:15:00,33.6,33.64,33.59,33.61,41300.0,33.6,33.64,33.59,33.61,41300.0
2011-02-11 15:20:00,33.62,33.64,33.61,33.62,18200.0,33.62,33.64,33.61,33.62,18200.0
2011-02-11 15:25:00,33.61,33.62,33.6,33.6,11800.0,33.61,33.62,33.6,33.6,11800.0
2011-02-11 15:30:00,33.61,33.63,33.6,33.61,92800.0,33.61,33.63,33.6,33.61,92800.0
2011-02-11 15:35:00,33.62,33.64,33.6,33.62,50700.0,33.62,33.64,33.6,33.62,50700.0
2011-02-11 15:40:00,33.61,33.65,33.6,33.63,76700.0,33.61,33.65,33.6,33.63,76700.0
2011-02-11 15:45:00,33.63,33.65,33.59,33.63,95300.0,33.63,33.65,33.59,33.63,95300.0
2011-02-11 15:50:00,33.63,33.65,33.6,33.64,127600.0,33.63,33.65,33.6,33.64,127600.0
2011-02-11 15:55:00,33.64,33.68,33.63,33.67,203700.0,33.64,33.68,33.63,33.67,203700.0
2011-02-14 09:30:00,33.72,33.72,33.61,33.7,61000.0,33.72,33.72,33.61,33.7,61000.0
2011-02-14 09:35:00,33.69,33.82,33.68,33.8,96500.0,33.69,33.82,33.68,33.8,96500.0
2011-02-14 09:40:00,33.8,33.81,33.7,33.79,65800.0,33.8,33.81,33.7,33.79,65800.0
2011-02-14 09:45:00,33.8,33.83,33.75,33.78,44500.0,33.8,33.83,33.75,33.78,44500.0
2011-02-14 09:50:00,33.78,33.81,33.75,33.79,33800.0,33.78,33.81,33.75,33.79,33800.0
2011-02-14 09:55:00,33.79,33.82,33.76,33.8,23400.0,33.79,33.82,33.76,33.8,23400.0
2011-02-14 10:00:00,33.8,33.87,33.8,33.87,48500.0,33.8,33.87,33.8,33.87,48500.0
2011-02-14 10:05:00,33.87,33.9,33.82,33.9,72800.0,33.87,33.9,33.82,33.9,72800.0
2011-02-14 10:10:00,33.9,33.9,33.8,33.83,110200.0,33.9,33.9,33.8,33.83,110200.0
2011-02-14 10:15:00,33.83,33.9,33.8,33.85,29500.0,33.83,33.9,33.8,33.85,29500.0
2011-02-14 10:20:00,33.85,33.87,33.81,33.81,25900.0,33.85,33.87,33.81,33.81,25900.0
2011-02-14 10:25:00,33.8,33.8,33.73,33.73,17900.0,33.8,33.8,33.73,33.73,17900.0
2011-02-14 10:30:00,33.73,33.79,33.7,33.76,70900.0,33.73,33.79,33.7,33.76,70900.0
2011-02-14 10:35:00,33.76,33.77,33.72,33.72,13400.0,33.76,33.77,33.72,33.72,13400.0
2011-02-14 10:40:00,33.71,33.72,33.65,33.66,11900.0,33.71,33.72,33.65,33.66,11900.0
2011-02-14 10:45:00,33.66,33.67,33.63,33.63,12000.0,33.66,33.67,33.63,33.63,12000.0
2011-02-14 10:50:00,33.63,33.65,33.63,33.65,12000.0,33.63,33.65,33.63,33.65,12000.0
2011-02-14 10:55:00,33.65,33.68,33.61,33.68,27900.0,33.65,33.68,33.61,33.68,27900.0
2011-02-14 11:00:00,33.68,33.7,33.65,33.65,20500.0,33.68,33.7,33.65,33.65,20500.0
2011-02-14 11:05:00,33.65,33.66,33.65,33.66,6300.0,33.65,33.66,33.65,33.66,6300.0
2011-02-14 11:10:00,33.65,33.72,33.65,33.71,16000.0,33.65,33.72,33.65,33.71,16000.0
2011-02-14 11:15:00,33.72,33.77,33.7,33.75,65800.0,33.72,33.77,33.7,33.75,65800.0
2011-02-14 11:20:00,33.75,33.78,33.73,33.78,16200.0,33.75,33.78,33.73,33.78,16200.0
2011-02-14 11:25:00,33.78,33.78,33.74,33.76,21000.0,33.78,33.78,33.74,33.76,21000.0
2011-02-14 11:30:00,33.76,33.8,33.74,33.8,21700.0,33.76,33.8,33.74,33.8,21700.0
2011-02-14 11:35:00,33.8,33.84,33.79,33.81,14400.0,33.8,33.84,33.79,33.81,14400.0
2011-02-14 11:40:00,33.82,33.87,33.81,33.85,32900.0,33.82,33.87,33.81,33.85,32900.0
2011-02-14 11:45:00,33.85,33.87,33.83,33.83,12400.0,33.85,33.87,33.83,33.83,12400.0
2011-02-14 11:50:00,33.83,33.85,33.82,33.83,11800.0,33.83,33.85,33.82,33.83,11800.0
2011-02-14 11:55:00,33.83,33.89,33.83,33.89,24200.0,33.83,33.89,33.83,33.89,24200.0
2011-02-14 12:00:00,33.89,33.9,33.86,33.9,22900.0,33.89,33.9,33.86,33.9,22900.0
2011-02-14 12:05:00,33.9,33.9,33.81,33.81,56900.0,33.9,33.9,33.81,33.81,56900.0
2011-02-14 12:10:00,33.81,33.89,33.81,33.87,23500.0,33.81,33.89,33.81,33.87,23500.0
2011-02-14 12:15:00,33.87,33.92,33.86,33.92,72700.0,33.87,33.92,33.86,33.92,72700.0
2011-02-14 12:20:00,33.91,33.93,33.88,33.9,51100.0,33.91,33.93,33.88,33.9,51100.0
2011-02-14 12:25:00,33.9,33.92,33.89,33.9,25800.0,33.9,33.92,33.89,33.9,25800.0
2011-02-14 12:30:00,33.9,33.92,33.89,33.91,18500.0,33.9,33.92,33.89,33.91,18500.0
2011-02-14 12:35:00,33.91,33.92,33.91,33.92,12100.0,33.91,33.92,33.91,33.92,12100.0
2011-02-14 12:40:00,33.91,33.98,33.91,33.98,66000.0,33.91,33.98,33.91,33.98,66000.0
2011-02-14 12:45:00,33.98,33.99,33.96,33.98,37600.0,33.98,33.99,33.96,33.98,37600.0
2011-02-14 12:50:00,33.99,34.0,33.98,33.98,33800.0,33.99,34.0,33.98,33.98,33800.0
2011-02-14 12:55:00,33.98,33.99,33.97,33.98,23600.0,33.98,33.99,33.97,33.98,23600.0
2011-02-14 13:00:00,33.97,34.0,33.97,33.98,22800.0,33.97,34.0,33.97,33.98,22800.0
2011-02-14 13:05:00,33.97,33.98,33.95,33.97,23000.0,33.97,33.98,33.95,33.97,23000.0
2011-02-14 13:10:00,33.96,33.99,33.96,33.97,17000.0,33.96,33.99,33.96,33.97,17000.0
2011-02-14 13:15:00,33.97,33.98,33.96,33.98,7600.0,33.97,33.98,33.96,33.98,7600.0
2011-02-14 13:20:00,33.98,33.98,33.95,33.95,11100.0,33.98,33.98,33.95,33.95,11100.0
2011-02-14 13:25:00,33.95,33.96,33.95,33.95,14400.0,33.95,33.96,33.95,33.95,14400.0
2011-02-14 13:30:00,33.95,33.95,33.94,33.94,9200.0,33.95,33.95,33.94,33.94,9200.0
2011-02-14 13:35:00,33.94,33.97,33.94,33.97,29300.0,33.94,33.97,33.94,33.97,29300.0
2011-02-14 13:40:00,33.96,33.97,33.93,33.93,17100.0,33.96,33.97,33.93,33.93,17100.0
2011-02-14 13:45:00,33.94,33.95,33.92,33.94,23000.0,33.94,33.95,33.92,33.94,23000.0
2011-02-14 13:50:00,33.94,33.96,33.93,33.93,22300.0,33.94,33.96,33.93,33.93,22300.0
2011-02-14 13:55:00,33.93,33.94,33.92,33.93,14800.0,33.93,33.94,33.92,33.93,14800.0
2011-02-14 14:00:00,33.92,33.93,33.89,33.89,39500.0,33.92,33.93,33.89,33.89,39500.0
2011-02-14 14:05:00,33.89,33.92,33.88,33.92,18300.0,33.89,33.92,33.88,33.92,18300.0
2011-02-14 14:10:00,33.91,33.92,33.85,33.85,20800.0,33.91,33.92,33.85,33.85,20800.0
2011-02-14 14:15:00,33.86,33.86,33.84,33.85,15300.0,33.86,33.86,33.84,33.85,15300.0
2011-02-14 14:20:00,33.86,33.88,33.85,33.88,19700.0,33.86,33.88,33.85,33.88,19700.0
2011-02-14 14:25:00,33.87,33.89,33.86,33.88,31300.0,33.87,33.89,33.86,33.88,31300.0
2011-02-14 14:30:00,33.89,33.89,33.86,33.86,29800.0,33.89,33.89,33.86,33.86,29800.0
2011-02-14 14:35:00,33.86,33.88,33.86,33.88,23400.0,33.86,33.88,33.86,33.88,23400.0
2011-02-14 14:40:00,33.87,33.91,33.87,33.87,25900.0,33.87,33.91,33.87,33.87,25900.0
2011-02-14 14:45:00,33.87,33.91,33.87,33.9,19500.0,33.87,33.91,33.87,33.9,19500.0
2011-02-14 14:50:00,33.9,33.91,33.88,33.9,19000.0,33.9,33.91,33.88,33.9,19000.0
2011-02-14 14:55:00,33.9,33.91,33.88,33.88,10700.0,33.9,33.91,33.88,33.88,10700.0
2011-02-14 15:00:00,33.88,33.88,33.86,33.86,30100.0,33.88,33.88,33.86,33.86,30100.0
2011-02-14 15:05:00,33.87,33.87,33.81,33.81,35300.0,33.87,33.87,33.81,33.81,35300.0
2011-02-14 15:10:00,33.81,33.83,33.81,33.83,40300.0,33.81,33.83,33.81,33.83,40300.0
2011-02-14 15:15:00,33.82,33.85,33.8,33.84,35400.0,33.82,33.85,33.8,33.84,35400.0
2011-02-14 15:20:00,33.85,33.88,33.84,33.87,47800.0,33.85,33.88,33.84,33.87,47800.0
2011-02-14 15:25:00,33.88,33.88,33.84,33.84,44700.0,33.88,33.88,33.84,33.84,44700.0
2011-02-14 15:30:00,33.84,33.87,33.83,33.86,48100.0,33.84,33.87,33.83,33.86,48100.0
2011-02-14 15:35:00,33.86,33.87,33.82,33.83,28200.0,33.86,33.87,33.82,33.83,28200.0
2011-02-14 15:40:00,33.82,33.87,33.82,33.86,47400.0,33.82,33.87,33.82,33.86,47400.0
2011-02-14 15:45:00,33.87,33.89,33.86,33.86,49200.0,33.87,33.89,33.86,33.86,49200.0
2011-02-14 15:50:00,33.87,33.89,33.85,33.89,67000.0,33.87,33.89,33.85,33.89,67000.0
2011-02-14 15:55:00,33.89,33.89,33.83,33.85,153700.0,33.89,33.89,33.83,33.85,153700.0
2011-02-15 09:30:00,33.68,33.77,33.66,33.77,65300.0,33.68,33.77,33.66,33.77,65300.0
2011-02-15 09:35:00,33.77,33.79,33.63,33.63,44400.0,33.77,33.79,33.63,33.63,44400.0
2011-02-15 09:40:00,33.64,33.82,33.62,33.76,38100.0,33.64,33.82,33.62,33.76,38100.0
2011-02-15 09:45:00,33.77,33.82,33.77,33.77,23400.0,33.77,33.82,33.77,33.77,23400.0
2011-02-15 09:50:00,33.78,33.8,33.72,33.79,18500.0,33.78,33.8,33.72,33.79,18500.0
2011-02-15 09:55:00,33.79,33.8,33.77,33.77,4700.0,33.79,33.8,33.77,33.77,4700.0
2011-02-15 10:00:00,33.77,33.77,33.66,33.66,27600.0,33.77,33.77,33.66,33.66,27600.0
2011-02-15 10:05:00,33.66,33.68,33.57,33.57,34500.0,33.66,33.68,33.57,33.57,34500.0
2011-02-15 10:10:00,33.58,33.59,33.47,33.55,31100.0,33.58,33.59,33.47,33.55,31100.0
2011-02-15 10:15:00,33.56,33.56,33.49,33.5,27900.0,33.56,33.56,33.49,33.5,27900.0
2011-02-15 10:20:00,33.5,33.57,33.48,33.55,15700.0,33.5,33.57,33.48,33.55,15700.0
2011-02-15 10:25:00,33.55,33.55,33.49,33.5,23100.0,33.55,33.55,33.49,33.5,23100.0
2011-02-15 10:30:00,33.5,33.58,33.49,33.58,21000.0,33.5,33.58,33.49,33.58,21000.0
2011-02-15 10:35:00,33.59,33.63,33.57,33.63,21500.0,33.59,33.63,33.57,33.63,21500.0
2011-02-15 10:40:00,33.63,33.67,33.56,33.57,24700.0,33.63,33.67,33.56,33.57,24700.0
2011-02-15 10:45:00,33.57,33.62,33.57,33.61,9600.0,33.57,33.62,33.57,33.61,9600.0
2011-02-15 10:50:00,33.6,33.64,33.59,33.63,18000.0,33.6,33.64,33.59,33.63,18000.0
2011-02-15 10:55:00,33.63,33.68,33.58,33.59,55100.0,33.63,33.68,33.58,33.59,55100.0
2011-02-15 11:00:00,33.6,33.62,33.56,33.57,11000.0,33.6,33.62,33.56,33.57,11000.0
2011-02-15 11:05:00,33.57,33.67,33.56,33.67,16500.0,33.57,33.67,33.56,33.67,16500.0
2011-02-15 11:10:00,33.66,33.69,33.64,33.65,17000.0,33.66,33.69,33.64,33.65,17000.0
2011-02-15 11:15:00,33.66,33.69,33.65,33.66,17700.0,33.66,33.69,33.65,33.66,17700.0
2011-02-15 11:20:00,33.66,33.67,33.65,33.66,13400.0,33.66,33.67,33.65,33.66,13400.0
2011-02-15 11:25:00,33.66,33.66,33.64,33.66,8700.0,33.66,33.66,33.64,33.66,8700.0
2011-02-15 11:30:00,33.66,33.66,33.6,33.61,18700.0,33.66,33.66,33.6,33.61,18700.0
2011-02-15 11:35:00,33.6,33.61,33.55,33.55,9700.0,33.6,33.61,33.55,33.55,9700.0
2011-02-15 11:40:00,33.55,33.55,33.51,33.52,16200.0,33.55,33.55,33.51,33.52,16200.0
2011-02-15 11:45:00,33.53,33.55,33.5,33.53,29100.0,33.53,33.55,33.5,33.53,29100.0
2011-02-15 11:50:00,33.52,33.55,33.5,33.53,17200.0,33.52,33.55,33.5,33.53,17200.0
2011-02-15 11:55:00,33.53,33.54,33.53,33.53,12800.0,33.53,33.54,33.53,33.53,12800.0
2011-02-15 12:00:00,33.53,33.56,33.5,33.55,14500.0,33.53,33.56,33.5,33.55,14500.0
2011-02-15 12:05:00,33.55,33.59,33.55,33.59,6900.0,33.55,33.59,33.55,33.59,6900.0
2011-02-15 12:10:00,33.58,33.61,33.54,33.6,28400.0,33.58,33.61,33.54,33.6,28400.0
2011-02-15 12:15:00,33.61,33.64,33.6,33.64,17100.0,33.61,33.64,33.6,33.64,17100.0
2011-02-15 12:20:00,33.64,33.65,33.62,33.65,9600.0,33.64,33.65,33.62,33.65,9600.0
2011-02-15 12:25:00,33.66,33.7,33.65,33.68,13400.0,33.66,33.7,33.65,33.68,13400.0
2011-02-15 12:30:00,33.68,33.69,33.68,33.69,6900.0,33.68,33.69,33.68,33.69,6900.0
2011-02-15 12:35:00,33.68,33.7,33.68,33.7,7600.0,33.68,33.7,33.68,33.7,7600.0
2011-02-15 12:40:00,33.7,33.73,33.69,33.73,12900.0,33.7,33.73,33.69,33.73,12900.0
2011-02-15 12:45:00,33.73,33.74,33.72,33.74,6600.0,33.73,33.74,33.72,33.74,6600.0
2011-02-15 12:50:00,33.73,33.77,33.73,33.77,10300.0,33.73,33.77,33.73,33.77,10300.0
2011-02-15 12:55:00,33.76,33.78,33.76,33.78,10000.0,33.76,33.78,33.76,33.78,10000.0
2011-02-15 13:00:00,33.77,33.78,33.75,33.76,18100.0,33.77,33.78,33.75,33.76,18100.0
2011-02-15 13:05:00,33.76,33.76,33.75,33.76,4400.0,33.76,33.76,33.75,33.76,4400.0
2011-02-15 13:10:00,33.76,33.78,33.74,33.78,11200.0,33.76,33.78,33.74,33.78,11200.0
2011-02-15 13:15:00,33.78,33.78,33.7,33.71,8900.0,33.78,33.78,33.7,33.71,8900.0
2011-02-15 13:20:00,33.71,33.76,33.71,33.75,28300.0,33.71,33.76,33.71,33.75,28300.0
2011-02-15 13:25:00,33.75,33.78,33.75,33.76,13700.0,33.75,33.78,33.75,33.76,13700.0
2011-02-15 13:30:00,33.76,33.81,33.76,33.79,20200.0,33.76,33.81,33.76,33.79,20200.0
2011-02-15 13:35:00,33.79,33.8,33.76,33.8,13300.0,33.79,33.8,33.76,33.8,13300.0
2011-02-15 13:40:00,33.8,33.8,33.79,33.8,4300.0,33.8,33.8,33.79,33.8,4300.0
2011-02-15 13:45:00,33.8,33.8,33.76,33.77,23000.0,33.8,33.8,33.76,33.77,23000.0
2011-02-15 13:50:00,33.77,33.78,33.73,33.73,67800.0,33.77,33.78,33.73,33.73,67800.0
2011-02-15 13:55:00,33.73,33.75,33.71,33.74,20700.0,33.73,33.75,33.71,33.74,20700.0
2011-02-15 14:00:00,33.73,33.73,33.68,33.68,35500.0,33.73,33.73,33.68,33.68,35500.0
2011-02-15 14:05:00,33.68,33.68,33.65,33.68,47900.0,33.68,33.68,33.65,33.68,47900.0
2011-02-15 14:10:00,33.67,33.73,33.67,33.72,42400.0,33.67,33.73,33.67,33.72,42400.0
2011-02-15 14:15:00,33.72,33.75,33.72,33.75,36800.0,33.72,33.75,33.72,33.75,36800.0
2011-02-15 14:20:00,33.75,33.75,33.7,33.7,46000.0,33.75,33.75,33.7,33.7,46000.0
2011-02-15 14:25:00,33.7,33.72,33.68,33.68,57900.0,33.7,33.72,33.68,33.68,57900.0
2011-02-15 14:30:00,33.69,33.72,33.66,33.72,21300.0,33.69,33.72,33.66,33.72,21300.0
2011-02-15 14:35:00,33.72,33.74,33.7,33.7,14900.0,33.72,33.74,33.7,33.7,14900.0
2011-02-15 14:40:00,33.7,33.73,33.7,33.73,12400.0,33.7,33.73,33.7,33.73,12400.0
2011-02-15 14:45:00,33.74,33.76,33.73,33.76,19100.0,33.74,33.76,33.73,33.76,19100.0
2011-02-15 14:50:00,33.75,33.77,33.75,33.77,9500.0,33.75,33.77,33.75,33.77,9500.0
2011-02-15 14:55:00,33.77,33.77,33.74,33.75,32000.0,33.77,33.77,33.74,33.75,32000.0
2011-02-15 15:00:00,33.75,33.8,33.75,33.79,24200.0,33.75,33.8,33.75,33.79,24200.0
2011-02-15 15:05:00,33.8,33.8,33.78,33.8,22000.0,33.8,33.8,33.78,33.8,22000.0
2011-02-15 15:10:00,33.79,33.83,33.76,33.82,218200.0,33.79,33.83,33.76,33.82,218200.0
2011-02-15 15:15:00,33.82,33.84,33.82,33.83,35000.0,33.82,33.84,33.82,33.83,35000.0
2011-02-15 15:20:00,33.83,33.84,33.8,33.83,62400.0,33.83,33.84,33.8,33.83,62400.0
2011-02-15 15:25:00,33.83,33.85,33.83,33.85,60500.0,33.83,33.85,33.83,33.85,60500.0
2011-02-15 15:30:00,33.84,33.95,33.84,33.89,242200.0,33.84,33.95,33.84,33.89,242200.0
2011-02-15 15:35:00,33.88,33.92,33.88,33.92,107700.0,33.88,33.92,33.88,33.92,107700.0
2011-02-15 15:40:00,33.92,33.98,33.92,33.98,159900.0,33.92,33.98,33.92,33.98,159900.0
2011-02-15 15:45:00,33.98,34.0,33.93,33.97,198000.0,33.98,34.0,33.93,33.97,198000.0
2011-02-15 15:50:00,33.96,33.97,33.9,33.9,128100.0,33.96,33.97,33.9,33.9,128100.0
2011-02-15 15:55:00,33.91,33.96,33.91,33.95,227600.0,33.91,33.96,33.91,33.95,227600.0
2011-02-16 09:30:00,34.02,34.25,33.9,34.25,226400.0,34.02,34.25,33.9,34.25,226400.0
2011-02-16 09:35:00,34.24,34.4,34.15,34.27,146600.0,34.24,34.4,34.15,34.27,146600.0
2011-02-16 09:40:00,34.27,34.35,34.22,34.32,86600.0,34.27,34.35,34.22,34.32,86600.0
2011-02-16 09:45:00,34.33,34.38,34.17,34.17,96000.0,34.33,34.38,34.17,34.17,96000.0
2011-02-16 09:50:00,34.17,34.2,34.08,34.14,90000.0,34.17,34.2,34.08,34.14,90000.0
2011-02-16 09:55:00,34.14,34.35,34.11,34.32,134000.0,34.14,34.35,34.11,34.32,134000.0
2011-02-16 10:00:00,34.32,34.38,34.31,34.37,227800.0,34.32,34.38,34.31,34.37,227800.0
2011-02-16 10:05:00,34.37,34.48,34.35,34.45,191100.0,34.37,34.48,34.35,34.45,191100.0
2011-02-16 10:10:00,34.45,34.48,34.35,34.42,103100.0,34.45,34.48,34.35,34.42,103100.0
2011-02-16 10:15:00,34.41,34.47,34.41,34.44,30000.0,34.41,34.47,34.41,34.44,30000.0
2011-02-16 10:20:00,34.45,34.48,34.44,34.47,38000.0,34.45,34.48,34.44,34.47,38000.0
2011-02-16 10:25:00,34.47,34.5,34.45,34.49,99800.0,34.47,34.5,34.45,34.49,99800.0
2011-02-16 10:30:00,34.49,34.64,34.48,34.63,131200.0,34.49,34.64,34.48,34.63,131200.0
2011-02-16 10:35:00,34.63,34.79,34.63,34.79,150100.0,34.63,34.79,34.63,34.79,150100.0
2011-02-16 10:40:00,34.79,35.0,34.79,34.96,343800.0,34.79,35.0,34.79,34.96,343800.0
2011-02-16 10:45:00,34.96,35.07,34.93,35.05,419900.0,34.96,35.07,34.93,35.05,419900.0
2011-02-16 10:50:00,35.05,35.15,35.05,35.14,211400.0,35.05,35.15,35.05,35.14,211400.0
2011-02-16 10:55:00,35.15,35.18,35.08,35.08,127900.0,35.15,35.18,35.08,35.08,127900.0
2011-02-16 11:00:00,35.08,35.11,35.03,35.07,185400.0,35.08,35.11,35.03,35.07,185400.0
2011-02-16 11:05:00,35.07,35.12,35.05,35.08,124000.0,35.07,35.12,35.05,35.08,124000.0
2011-02-16 11:10:00,35.09,35.1,35.0,35.02,153400.0,35.09,35.1,35.0,35.02,153400.0
2011-02-16 11:15:00,35.01,35.06,35.0,35.06,161600.0,35.01,35.06,35.0,35.06,161600.0
2011-02-16 11:20:00,35.05,35.1,34.87,34.9,125200.0,35.05,35.1,34.87,34.9,125200.0
2011-02-16 11:25:00,34.91,34.91,34.77,34.77,67800.0,34.91,34.91,34.77,34.77,67800.0
2011-02-16 11:30:00,34.78,34.78,34.7,34.7,74200.0,34.78,34.78,34.7,34.7,74200.0
2011-02-16 11:35:00,34.7,34.71,34.65,34.65,52400.0,34.7,34.71,34.65,34.65,52400.0
2011-02-16 11:40:00,34.65,34.69,34.62,34.69,75600.0,34.65,34.69,34.62,34.69,75600.0
2011-02-16 11:45:00,34.69,34.73,34.66,34.71,81900.0,34.69,34.73,34.66,34.71,81900.0
2011-02-16 11:50:00,34.7,34.73,34.64,34.64,72800.0,34.7,34.73,34.64,34.64,72800.0
2011-02-16 11:55:00,34.64,34.71,34.63,34.69,73800.0,34.64,34.71,34.63,34.69,73800.0
2011-02-16 12:00:00,34.7,34.7,34.59,34.63,136800.0,34.7,34.7,34.59,34.63,136800.0
2011-02-16 12:05:00,34.63,34.63,34.45,34.47,107500.0,34.63,34.63,34.45,34.47,107500.0
2011-02-16 12:10:00,34.46,34.54,34.45,34.52,70800.0,34.46,34.54,34.45,34.52,70800.0
2011-02-16 12:15:00,34.52,34.52,34.39,34.39,45900.0,34.52,34.52,34.39,34.39,45900.0
2011-02-16 12:20:00,34.39,34.43,34.37,34.43,83800.0,34.39,34.43,34.37,34.43,83800.0
2011-02-16 12:25:00,34.42,34.49,34.42,34.46,20900.0,34.42,34.49,34.42,34.46,20900.0
2011-02-16 12:30:00,34.46,34.5,34.42,34.47,29100.0,34.46,34.5,34.42,34.47,29100.0
2011-02-16 12:35:00,34.46,34.5,34.45,34.49,43700.0,34.46,34.5,34.45,34.49,43700.0
2011-02-16 12:40:00,34.49,34.49,34.43,34.43,23600.0,34.49,34.49,34.43,34.43,23600.0
2011-02-16 12:45:00,34.43,34.45,34.41,34.45,38100.0,34.43,34.45,34.41,34.45,38100.0
2011-02-16 12:50:00,34.45,34.45,34.35,34.36,58400.0,34.45,34.45,34.35,34.36,58400.0
2011-02-16 12:55:00,34.36,34.47,34.36,34.42,54700.0,34.36,34.47,34.36,34.42,54700.0
2011-02-16 13:00:00,34.43,34.44,34.35,34.37,54300.0,34.43,34.44,34.35,34.37,54300.0
2011-02-16 13:05:00,34.37,34.4,34.36,34.37,40100.0,34.37,34.4,34.36,34.37,40100.0
2011-02-16 13:10:00,34.37,34.41,34.34,34.37,80800.0,34.37,34.41,34.34,34.37,80800.0
2011-02-16 13:15:00,34.38,34.38,34.31,34.34,99200.0,34.38,34.38,34.31,34.34,99200.0
2011-02-16 13:20:00,34.34,34.34,34.27,34.32,34200.0,34.34,34.34,34.27,34.32,34200.0
2011-02-16 13:25:00,34.32,34.34,34.26,34.32,32500.0,34.32,34.34,34.26,34.32,32500.0
2011-02-16 13:30:00,34.32,34.37,34.31,34.37,34100.0,34.32,34.37,34.31,34.37,34100.0
2011-02-16 13:35:00,34.37,34.48,34.37,34.48,50900.0,34.37,34.48,34.37,34.48,50900.0
2011-02-16 13:40:00,34.48,34.62,34.47,34.58,121600.0,34.48,34.62,34.47,34.58,121600.0
2011-02-16 13:45:00,34.58,34.58,34.5,34.58,96200.0,34.58,34.58,34.5,34.58,96200.0
2011-02-16 13:50:00,34.58,34.67,34.58,34.62,70800.0,34.58,34.67,34.58,34.62,70800.0
2011-02-16 13:55:00,34.62,34.68,34.62,34.66,128700.0,34.62,34.68,34.62,34.66,128700.0
2011-02-16 14:00:00,34.66,34.67,34.59,34.64,89800.0,34.66,34.67,34.59,34.64,89800.0
2011-02-16 14:05:00,34.64,34.64,34.58,34.58,48900.0,34.64,34.64,34.58,34.58,48900.0
2011-02-16 14:10:00,34.59,34.61,34.44,34.46,109100.0,34.59,34.61,34.44,34.46,109100.0
2011-02-16 14:15:00,34.46,34.52,34.45,34.5,86600.0,34.46,34.52,34.45,34.5,86600.0
2011-02-16 14:20:00,34.5,34.51,34.47,34.5,32800.0,34.5,34.51,34.47,34.5,32800.0
2011-02-16 14:25:00,34.5,34.5,34.45,34.47,34600.0,34.5,34.5,34.45,34.47,34600.0
2011-02-16 14:30:00,34.47,34.59,34.46,34.57,125000.0,34.47,34.59,34.46,34.57,125000.0
2011-02-16 14:35:00,34.58,34.61,34.55,34.6,81500.0,34.58,34.61,34.55,34.6,81500.0
2011-02-16 14:40:00,34.6,34.67,34.59,34.66,57900.0,34.6,34.67,34.59,34.66,57900.0
2011-02-16 14:45:00,34.67,34.73,34.66,34.69,88500.0,34.67,34.73,34.66,34.69,88500.0
2011-02-16 14:50:00,34.69,34.7,34.67,34.67,20400.0,34.69,34.7,34.67,34.67,20400.0
2011-02-16 14:55:00,34.67,34.69,34.64,34.65,34200.0,34.67,34.69,34.64,34.65,34200.0
2011-02-16 15:00:00,34.64,34.7,34.64,34.69,41000.0,34.64,34.7,34.64,34.69,41000.0
2011-02-16 15:05:00,34.69,34.75,34.69,34.74,49100.0,34.69,34.75,34.69,34.74,49100.0
2011-02-16 15:10:00,34.75,34.76,34.72,34.72,25300.0,34.75,34.76,34.72,34.72,25300.0
2011-02-16 15:15:00,34.72,34.73,34.67,34.67,39400.0,34.72,34.73,34.67,34.67,39400.0
2011-02-16 15:20:00,34.67,34.71,34.66,34.66,46400.0,34.67,34.71,34.66,34.66,46400.0
2011-02-16 15:25:00,34.66,34.69,34.64,34.67,49000.0,34.66,34.69,34.64,34.67,49000.0
2011-02-16 15:30:00,34.67,34.7,34.64,34.7,67100.0,34.67,34.7,34.64,34.7,67100.0
2011-02-16 15:35:00,34.69,34.76,34.67,34.75,114600.0,34.69,34.76,34.67,34.75,114600.0
2011-02-16 15:40:00,34.75,34.76,34.72,34.73,38000.0,34.75,34.76,34.72,34.73,38000.0
2011-02-16 15:45:00,34.74,34.76,34.7,34.72,102200.0,34.74,34.76,34.7,34.72,102200.0
2011-02-16 15:50:00,34.73,34.75,34.68,34.7,142900.0,34.73,34.75,34.68,34.7,142900.0
2011-02-16 15:55:00,34.7,34.71,34.68,34.69,176400.0,34.7,34.71,34.68,34.69,176400.0
2011-02-17 09:30:00,34.5,34.75,34.42,34.72,159300.0,34.5,34.75,34.42,34.72,159300.0
2011-02-17 09:35:00,34.73,34.77,34.63,34.71,95500.0,34.73,34.77,34.63,34.71,95500.0
2011-02-17 09:40:00,34.71,34.76,34.65,34.75,113100.0,34.71,34.76,34.65,34.75,113100.0
2011-02-17 09:45:00,34.74,34.84,34.71,34.82,92800.0,34.74,34.84,34.71,34.82,92800.0
2011-02-17 09:50:00,34.82,34.96,34.79,34.96,83700.0,34.82,34.96,34.79,34.96,83700.0
2011-02-17 09:55:00,34.96,34.98,34.94,34.97,66300.0,34.96,34.98,34.94,34.97,66300.0
2011-02-17 10:00:00,34.97,35.02,34.82,34.91,131300.0,34.97,35.02,34.82,34.91,131300.0
2011-02-17 10:05:00,34.91,34.92,34.81,34.82,75100.0,34.91,34.92,34.81,34.82,75100.0
2011-02-17 10:10:00,34.81,34.84,34.77,34.84,83400.0,34.81,34.84,34.77,34.84,83400.0
2011-02-17 10:15:00,34.84,34.85,34.75,34.76,69300.0,34.84,34.85,34.75,34.76,69300.0
2011-02-17 10:20:00,34.76,34.92,34.76,34.91,64100.0,34.76,34.92,34.76,34.91,64100.0
2011-02-17 10:25:00,34.92,34.96,34.91,34.94,35900.0,34.92,34.96,34.91,34.94,35900.0
2011-02-17 10:30:00,34.93,35.02,34.92,35.01,63800.0,34.93,35.02,34.92,35.01,63800.0
2011-02-17 10:35:00,35.02,35.03,34.98,35.0,69300.0,35.02,35.03,34.98,35.0,69300.0
2011-02-17 10:40:00,35.0,35.08,34.99,35.05,74500.0,35.0,35.08,34.99,35.05,74500.0
2011-02-17 10:45:00,35.05,35.07,35.03,35.03,40400.0,35.05,35.07,35.03,35.03,40400.0
2011-02-17 10:50:00,35.02,35.02,34.91,34.95,67400.0,35.02,35.02,34.91,34.95,67400.0
2011-02-17 10:55:00,34.95,34.96,34.86,34.87,43600.0,34.95,34.96,34.86,34.87,43600.0
2011-02-17 11:00:00,34.88,34.93,34.88,34.9,39300.0,34.88,34.93,34.88,34.9,39300.0
2011-02-17 11:05:00,34.89,34.89,34.84,34.85,27000.0,34.89,34.89,34.84,34.85,27000.0
2011-02-17 11:10:00,34.85,34.92,34.83,34.92,64200.0,34.85,34.92,34.83,34.92,64200.0
2011-02-17 11:15:00,34.93,34.99,34.93,34.98,43900.0,34.93,34.99,34.93,34.98,43900.0
2011-02-17 11:20:00,34.99,35.03,34.98,35.01,89000.0,34.99,35.03,34.98,35.01,89000.0
2011-02-17 11:25:00,35.0,35.04,34.93,35.04,72500.0,35.0,35.04,34.93,35.04,72500.0
2011-02-17 11:30:00,35.03,35.03,34.98,35.01,29400.0,35.03,35.03,34.98,35.01,29400.0
2011-02-17 11:35:00,35.01,35.02,34.96,34.96,18400.0,35.01,35.02,34.96,34.96,18400.0
2011-02-17 11:40:00,34.97,34.97,34.93,34.93,8300.0,34.97,34.97,34.93,34.93,8300.0
2011-02-17 11:45:00,34.94,34.98,34.93,34.95,28800.0,34.94,34.98,34.93,34.95,28800.0
2011-02-17 11:50:00,34.95,35.01,34.95,34.98,46200.0,34.95,35.01,34.95,34.98,46200.0
2011-02-17 11:55:00,34.97,34.99,34.96,34.97,32100.0,34.97,34.99,34.96,34.97,32100.0
2011-02-17 12:00:00,34.97,35.01,34.97,34.98,38500.0,34.97,35.01,34.97,34.98,38500.0
2011-02-17 12:05:00,34.97,34.99,34.97,34.99,12300.0,34.97,34.99,34.97,34.99,12300.0
2011-02-17 12:10:00,34.99,34.99,34.94,34.97,33800.0,34.99,34.99,34.94,34.97,33800.0
2011-02-17 12:15:00,34.97,34.97,34.94,34.95,19400.0,34.97,34.97,34.94,34.95,19400.0
2011-02-17 12:20:00,34.95,34.99,34.95,34.99,26900.0,34.95,34.99,34.95,34.99,26900.0
2011-02-17 12:25:00,34.98,34.99,34.93,34.95,24800.0,34.98,34.99,34.93,34.95,24800.0
2011-02-17 12:30:00,34.95,34.98,34.95,34.96,18300.0,34.95,34.98,34.95,34.96,18300.0
2011-02-17 12:35:00,34.95,34.97,34.93,34.96,27900.0,34.95,34.97,34.93,34.96,27900.0
2011-02-17 12:40:00,34.96,34.96,34.93,34.94,11200.0,34.96,34.96,34.93,34.94,11200.0
2011-02-17 12:45:00,34.93,34.95,34.91,34.94,17500.0,34.93,34.95,34.91,34.94,17500.0
2011-02-17 12:50:00,34.94,34.96,34.91,34.91,23100.0,34.94,34.96,34.91,34.91,23100.0
2011-02-17 12:55:00,34.92,34.93,34.86,34.86,18400.0,34.92,34.93,34.86,34.86,18400.0
2011-02-17 13:00:00,34.86,34.89,34.86,34.87,16700.0,34.86,34.89,34.86,34.87,16700.0
2011-02-17 13:05:00,34.88,34.92,34.88,34.9,34600.0,34.88,34.92,34.88,34.9,34600.0
2011-02-17 13:10:00,34.9,34.92,34.89,34.91,18200.0,34.9,34.92,34.89,34.91,18200.0
2011-02-17 13:15:00,34.92,34.94,34.89,34.91,21600.0,34.92,34.94,34.89,34.91,21600.0
2011-02-17 13:20:00,34.91,34.94,34.89,34.94,18700.0,34.91,34.94,34.89,34.94,18700.0
2011-02-17 13:25:00,34.94,34.98,34.94,34.96,48800.0,34.94,34.98,34.94,34.96,48800.0
2011-02-17 13:30:00,34.97,34.97,34.92,34.92,15200.0,34.97,34.97,34.92,34.92,15200.0
2011-02-17 13:35:00,34.92,34.92,34.88,34.88,15700.0,34.92,34.92,34.88,34.88,15700.0
2011-02-17 13:40:00,34.88,34.92,34.88,34.89,20300.0,34.88,34.92,34.88,34.89,20300.0
2011-02-17 13:45:00,34.88,34.89,34.86,34.89,11800.0,34.88,34.89,34.86,34.89,11800.0
2011-02-17 13:50:00,34.88,34.89,34.85,34.89,20600.0,34.88,34.89,34.85,34.89,20600.0
2011-02-17 13:55:00,34.9,34.93,34.88,34.92,22400.0,34.9,34.93,34.88,34.92,22400.0
2011-02-17 14:00:00,34.93,34.93,34.91,34.92,15900.0,34.93,34.93,34.91,34.92,15900.0
2011-02-17 14:05:00,34.91,34.91,34.87,34.9,18100.0,34.91,34.91,34.87,34.9,18100.0
2011-02-17 14:10:00,34.89,34.93,34.88,34.93,15500.0,34.89,34.93,34.88,34.93,15500.0
2011-02-17 14:15:00,34.93,34.97,34.93,34.95,43800.0,34.93,34.97,34.93,34.95,43800.0
2011-02-17 14:20:00,34.96,34.96,34.91,34.92,22000.0,34.96,34.96,34.91,34.92,22000.0
2011-02-17 14:25:00,34.92,34.92,34.87,34.88,17700.0,34.92,34.92,34.87,34.88,17700.0
2011-02-17 14:30:00,34.87,34.91,34.86,34.89,26300.0,34.87,34.91,34.86,34.89,26300.0
2011-02-17 14:35:00,34.9,34.93,34.89,34.92,26600.0,34.9,34.93,34.89,34.92,26600.0
2011-02-17 14:40:00,34.93,34.93,34.88,34.91,20900.0,34.93,34.93,34.88,34.91,20900.0
2011-02-17 14:45:00,34.91,34.94,34.9,34.92,32500.0,34.91,34.94,34.9,34.92,32500.0
2011-02-17 14:50:00,34.93,34.97,34.91,34.95,74900.0,34.93,34.97,34.91,34.95,74900.0
2011-02-17 14:55:00,34.95,35.0,34.95,34.99,164200.0,34.95,35.0,34.95,34.99,164200.0
2011-02-17 15:00:00,34.99,35.01,34.98,35.0,76900.0,34.99,35.01,34.98,35.0,76900.0
2011-02-17 15:05:00,35.01,35.04,35.0,35.02,59700.0,35.01,35.04,35.0,35.02,59700.0
2011-02-17 15:10:00,35.03,35.05,35.02,35.05,114400.0,35.03,35.05,35.02,35.05,114400.0
2011-02-17 15:15:00,35.06,35.06,35.05,35.05,21300.0,35.06,35.06,35.05,35.05,21300.0
2011-02-17 15:20:00,35.05,35.08,35.04,35.08,75300.0,35.05,35.08,35.04,35.08,75300.0
2011-02-17 15:25:00,35.08,35.09,35.05,35.08,54100.0,35.08,35.09,35.05,35.08,54100.0
2011-02-17 15:30:00,35.08,35.09,35.04,35.06,85400.0,35.08,35.09,35.04,35.06,85400.0
2011-02-17 15:35:00,35.06,35.09,35.05,35.05,82600.0,35.06,35.09,35.05,35.05,82600.0
2011-02-17 15:40:00,35.05,35.09,35.05,35.07,54500.0,35.05,35.09,35.05,35.07,54500.0
2011-02-17 15:45:00,35.08,35.1,35.02,35.08,213100.0,35.08,35.1,35.02,35.08,213100.0
2011-02-17 15:50:00,35.08,35.09,35.02,35.02,180800.0,35.08,35.09,35.02,35.02,180800.0
2011-02-17 15:55:00,35.02,35.02,34.98,34.98,158000.0,35.02,35.02,34.98,34.98,158000.0
2011-02-18 09:30:00,35.1,35.15,35.0,35.11,970500.0,35.1,35.15,35.0,35.11,970500.0
2011-02-18 09:35:00,35.12,35.31,35.05,35.3,151300.0,35.12,35.31,35.05,35.3,151300.0
2011-02-18 09:40:00,35.31,35.42,35.3,35.4,103100.0,35.31,35.42,35.3,35.4,103100.0
2011-02-18 09:45:00,35.4,35.48,35.3,35.47,201600.0,35.4,35.48,35.3,35.47,201600.0
2011-02-18 09:50:00,35.47,35.48,35.28,35.35,48500.0,35.47,35.48,35.28,35.35,48500.0
2011-02-18 09:55:00,35.36,35.37,35.21,35.28,119700.0,35.36,35.37,35.21,35.28,119700.0
2011-02-18 10:00:00,35.29,35.37,35.28,35.36,80700.0,35.29,35.37,35.28,35.36,80700.0
2011-02-18 10:05:00,35.36,35.44,35.36,35.39,115200.0,35.36,35.44,35.36,35.39,115200.0
2011-02-18 10:10:00,35.4,35.48,35.32,35.32,66000.0,35.4,35.48,35.32,35.32,66000.0
2011-02-18 10:15:00,35.33,35.37,35.26,35.37,38500.0,35.33,35.37,35.26,35.37,38500.0
2011-02-18 10:20:00,35.36,35.47,35.35,35.47,52000.0,35.36,35.47,35.35,35.47,52000.0
2011-02-18 10:25:00,35.46,35.5,35.45,35.5,103500.0,35.46,35.5,35.45,35.5,103500.0
2011-02-18 10:30:00,35.49,35.55,35.44,35.51,464000.0,35.49,35.55,35.44,35.51,464000.0
2011-02-18 10:35:00,35.51,35.52,35.47,35.49,89500.0,35.51,35.52,35.47,35.49,89500.0
2011-02-18 10:40:00,35.49,35.55,35.49,35.5,30800.0,35.49,35.55,35.49,35.5,30800.0
2011-02-18 10:45:00,35.5,35.54,35.49,35.53,25300.0,35.5,35.54,35.49,35.53,25300.0
2011-02-18 10:50:00,35.54,35.58,35.52,35.57,35200.0,35.54,35.58,35.52,35.57,35200.0
2011-02-18 10:55:00,35.56,35.69,35.55,35.65,142000.0,35.56,35.69,35.55,35.65,142000.0
2011-02-18 11:00:00,35.64,35.65,35.57,35.63,98100.0,35.64,35.65,35.57,35.63,98100.0
2011-02-18 11:05:00,35.62,35.66,35.61,35.64,98100.0,35.62,35.66,35.61,35.64,98100.0
2011-02-18 11:10:00,35.64,35.64,35.57,35.58,33400.0,35.64,35.64,35.57,35.58,33400.0
2011-02-18 11:15:00,35.58,35.66,35.58,35.64,68800.0,35.58,35.66,35.58,35.64,68800.0
2011-02-18 11:20:00,35.63,35.79,35.62,35.77,131300.0,35.63,35.79,35.62,35.77,131300.0
2011-02-18 11:25:00,35.78,35.8,35.7,35.75,73300.0,35.78,35.8,35.7,35.75,73300.0
2011-02-18 11:30:00,35.75,35.8,35.68,35.7,91000.0,35.75,35.8,35.68,35.7,91000.0
2011-02-18 11:35:00,35.7,35.7,35.64,35.65,60100.0,35.7,35.7,35.64,35.65,60100.0
2011-02-18 11:40:00,35.64,35.67,35.58,35.67,48700.0,35.64,35.67,35.58,35.67,48700.0
2011-02-18 11:45:00,35.68,35.77,35.68,35.74,94800.0,35.68,35.77,35.68,35.74,94800.0
2011-02-18 11:50:00,35.74,35.75,35.68,35.72,81000.0,35.74,35.75,35.68,35.72,81000.0
2011-02-18 11:55:00,35.71,35.77,35.68,35.76,138100.0,35.71,35.77,35.68,35.76,138100.0
2011-02-18 12:00:00,35.75,35.84,35.74,35.84,134700.0,35.75,35.84,35.74,35.84,134700.0
2011-02-18 12:05:00,35.84,35.84,35.77,35.8,48900.0,35.84,35.84,35.77,35.8,48900.0
2011-02-18 12:10:00,35.8,35.8,35.69,35.69,56100.0,35.8,35.8,35.69,35.69,56100.0
2011-02-18 12:15:00,35.69,35.69,35.65,35.65,49000.0,35.69,35.69,35.65,35.65,49000.0
2011-02-18 12:20:00,35.66,35.66,35.61,35.62,48400.0,35.66,35.66,35.61,35.62,48400.0
2011-02-18 12:25:00,35.61,35.62,35.55,35.56,47300.0,35.61,35.62,35.55,35.56,47300.0
2011-02-18 12:30:00,35.56,35.57,35.5,35.51,57000.0,35.56,35.57,35.5,35.51,57000.0
2011-02-18 12:35:00,35.5,35.53,35.5,35.51,26600.0,35.5,35.53,35.5,35.51,26600.0
2011-02-18 12:40:00,35.51,35.52,35.5,35.5,29400.0,35.51,35.52,35.5,35.5,29400.0
2011-02-18 12:45:00,35.5,35.53,35.45,35.47,46700.0,35.5,35.53,35.45,35.47,46700.0
2011-02-18 12:50:00,35.48,35.53,35.48,35.53,23000.0,35.48,35.53,35.48,35.53,23000.0
2011-02-18 12:55:00,35.52,35.55,35.52,35.52,34100.0,35.52,35.55,35.52,35.52,34100.0
2011-02-18 13:00:00,35.52,35.54,35.48,35.49,36300.0,35.52,35.54,35.48,35.49,36300.0
2011-02-18 13:05:00,35.49,35.52,35.47,35.5,24900.0,35.49,35.52,35.47,35.5,24900.0
2011-02-18 13:10:00,35.49,35.51,35.47,35.47,21900.0,35.49,35.51,35.47,35.47,21900.0
2011-02-18 13:15:00,35.48,35.48,35.4,35.44,43300.0,35.48,35.48,35.4,35.44,43300.0
2011-02-18 13:20:00,35.43,35.45,35.41,35.44,36200.0,35.43,35.45,35.41,35.44,36200.0
2011-02-18 13:25:00,35.44,35.49,35.44,35.45,20800.0,35.44,35.49,35.44,35.45,20800.0
2011-02-18 13:30:00,35.45,35.45,35.33,35.34,46400.0,35.45,35.45,35.33,35.34,46400.0
2011-02-18 13:35:00,35.33,35.37,35.29,35.34,29300.0,35.33,35.37,35.29,35.34,29300.0
2011-02-18 13:40:00,35.35,35.35,35.3,35.32,37500.0,35.35,35.35,35.3,35.32,37500.0
2011-02-18 13:45:00,35.32,35.37,35.27,35.27,37800.0,35.32,35.37,35.27,35.27,37800.0
2011-02-18 13:50:00,35.28,35.37,35.27,35.37,31000.0,35.28,35.37,35.27,35.37,31000.0
2011-02-18 13:55:00,35.36,35.4,35.35,35.4,37700.0,35.36,35.4,35.35,35.4,37700.0
2011-02-18 14:00:00,35.41,35.41,35.34,35.34,43600.0,35.41,35.41,35.34,35.34,43600.0
2011-02-18 14:05:00,35.33,35.39,35.32,35.38,30900.0,35.33,35.39,35.32,35.38,30900.0
2011-02-18 14:10:00,35.38,35.4,35.38,35.4,17600.0,35.38,35.4,35.38,35.4,17600.0
2011-02-18 14:15:00,35.39,35.4,35.33,35.34,46700.0,35.39,35.4,35.33,35.34,46700.0
2011-02-18 14:20:00,35.35,35.37,35.26,35.26,38100.0,35.35,35.37,35.26,35.26,38100.0
2011-02-18 14:25:00,35.27,35.28,35.24,35.26,47800.0,35.27,35.28,35.24,35.26,47800.0
2011-02-18 14:30:00,35.25,35.28,35.2,35.27,35800.0,35.25,35.28,35.2,35.27,35800.0
2011-02-18 14:35:00,35.27,35.31,35.27,35.3,22200.0,35.27,35.31,35.27,35.3,22200.0
2011-02-18 14:40:00,35.29,35.33,35.25,35.33,46500.0,35.29,35.33,35.25,35.33,46500.0
2011-02-18 14:45:00,35.33,35.33,35.3,35.33,35600.0,35.33,35.33,35.3,35.33,35600.0
2011-02-18 14:50:00,35.33,35.37,35.32,35.36,80200.0,35.33,35.37,35.32,35.36,80200.0
2011-02-18 14:55:00,35.36,35.42,35.34,35.42,68600.0,35.36,35.42,35.34,35.42,68600.0
2011-02-18 15:00:00,35.42,35.43,35.4,35.41,60800.0,35.42,35.43,35.4,35.41,60800.0
2011-02-18 15:05:00,35.41,35.43,35.39,35.39,58000.0,35.41,35.43,35.39,35.39,58000.0
2011-02-18 15:10:00,35.39,35.4,35.34,35.36,48900.0,35.39,35.4,35.34,35.36,48900.0
2011-02-18 15:15:00,35.36,35.37,35.33,35.34,49800.0,35.36,35.37,35.33,35.34,49800.0
2011-02-18 15:20:00,35.33,35.42,35.33,35.4,36300.0,35.33,35.42,35.33,35.4,36300.0
2011-02-18 15:25:00,35.4,35.41,35.32,35.33,61600.0,35.4,35.41,35.32,35.33,61600.0
2011-02-18 15:30:00,35.33,35.36,35.27,35.31,100300.0,35.33,35.36,35.27,35.31,100300.0
2011-02-18 15:35:00,35.31,35.37,35.31,35.35,68800.0,35.31,35.37,35.31,35.35,68800.0
2011-02-18 15:40:00,35.34,35.41,35.34,35.38,67800.0,35.34,35.41,35.34,35.38,67800.0
2011-02-18 15:45:00,35.39,35.42,35.37,35.37,95400.0,35.39,35.42,35.37,35.37,95400.0
2011-02-18 15:50:00,35.37,35.43,35.36,35.4,163700.0,35.37,35.43,35.36,35.4,163700.0
2011-02-18 15:55:00,35.41,35.42,35.37,35.4,225700.0,35.41,35.42,35.37,35.4,225700.0
2011-02-22 09:30:00,34.96,35.13,34.43,34.45,236800.0,34.96,35.13,34.43,34.45,236800.0
2011-02-22 09:35:00,34.44,34.63,34.42,34.51,117500.0,34.44,34.63,34.42,34.51,117500.0
2011-02-22 09:40:00,34.51,34.59,34.29,34.3,151000.0,34.51,34.59,34.29,34.3,151000.0
2011-02-22 09:45:00,34.29,34.43,34.26,34.32,239600.0,34.29,34.43,34.26,34.32,239600.0
2011-02-22 09:50:00,34.33,34.43,34.33,34.39,77700.0,34.33,34.43,34.33,34.39,77700.0
2011-02-22 09:55:00,34.39,34.46,34.37,34.44,109100.0,34.39,34.46,34.37,34.44,109100.0
2011-02-22 10:00:00,34.44,34.46,34.28,34.28,97000.0,34.44,34.46,34.28,34.28,97000.0
2011-02-22 10:05:00,34.28,34.3,34.21,34.24,70400.0,34.28,34.3,34.21,34.24,70400.0
2011-02-22 10:10:00,34.25,34.33,34.23,34.25,107100.0,34.25,34.33,34.23,34.25,107100.0
2011-02-22 10:15:00,34.24,34.42,34.24,34.33,65500.0,34.24,34.42,34.24,34.33,65500.0
2011-02-22 10:20:00,34.33,34.41,34.32,34.4,49300.0,34.33,34.41,34.32,34.4,49300.0
2011-02-22 10:25:00,34.4,34.53,34.4,34.51,51500.0,34.4,34.53,34.4,34.51,51500.0
2011-02-22 10:30:00,34.52,34.52,34.43,34.44,69700.0,34.52,34.52,34.43,34.44,69700.0
2011-02-22 10:35:00,34.44,34.47,34.42,34.44,72600.0,34.44,34.47,34.42,34.44,72600.0
2011-02-22 10:40:00,34.44,34.46,34.38,34.44,53700.0,34.44,34.46,34.38,34.44,53700.0
2011-02-22 10:45:00,34.44,34.52,34.41,34.51,43600.0,34.44,34.52,34.41,34.51,43600.0
2011-02-22 10:50:00,34.51,34.56,34.49,34.53,20900.0,34.51,34.56,34.49,34.53,20900.0
2011-02-22 10:55:00,34.53,34.57,34.5,34.5,33500.0,34.53,34.57,34.5,34.5,33500.0
2011-02-22 11:00:00,34.51,34.54,34.48,34.5,38700.0,34.51,34.54,34.48,34.5,38700.0
2011-02-22 11:05:00,34.51,34.54,34.5,34.5,21200.0,34.51,34.54,34.5,34.5,21200.0
2011-02-22 11:10:00,34.5,34.5,34.45,34.48,74300.0,34.5,34.5,34.45,34.48,74300.0
2011-02-22 11:15:00,34.48,34.48,34.34,34.34,34300.0,34.48,34.48,34.34,34.34,34300.0
2011-02-22 11:20:00,34.34,34.37,34.27,34.27,28800.0,34.34,34.37,34.27,34.27,28800.0
2011-02-22 11:25:00,34.28,34.34,34.27,34.31,47100.0,34.28,34.34,34.27,34.31,47100.0
2011-02-22 11:30:00,34.32,34.32,34.15,34.15,89300.0,34.32,34.32,34.15,34.15,89300.0
2011-02-22 11:35:00,34.15,34.16,34.04,34.12,130100.0,34.15,34.16,34.04,34.12,130100.0
2011-02-22 11:40:00,34.12,34.16,34.08,34.16,40500.0,34.12,34.16,34.08,34.16,40500.0
2011-02-22 11:45:00,34.15,34.15,34.07,34.11,37000.0,34.15,34.15,34.07,34.11,37000.0
2011-02-22 11:50:00,34.1,34.17,34.1,34.15,50800.0,34.1,34.17,34.1,34.15,50800.0
2011-02-22 11:55:00,34.14,34.21,34.14,34.19,16400.0,34.14,34.21,34.14,34.19,16400.0
2011-02-22 12:00:00,34.21,34.22,34.1,34.15,45600.0,34.21,34.22,34.1,34.15,45600.0
2011-02-22 12:05:00,34.16,34.2,34.15,34.2,35300.0,34.16,34.2,34.15,34.2,35300.0
2011-02-22 12:10:00,34.2,34.23,34.16,34.18,68100.0,34.2,34.23,34.16,34.18,68100.0
2011-02-22 12:15:00,34.18,34.23,34.18,34.2,40500.0,34.18,34.23,34.18,34.2,40500.0
2011-02-22 12:20:00,34.2,34.24,34.2,34.2,47700.0,34.2,34.24,34.2,34.2,47700.0
2011-02-22 12:25:00,34.21,34.22,34.17,34.19,34300.0,34.21,34.22,34.17,34.19,34300.0
2011-02-22 12:30:00,34.19,34.22,34.17,34.22,33300.0,34.19,34.22,34.17,34.22,33300.0
2011-02-22 12:35:00,34.21,34.22,34.16,34.16,90500.0,34.21,34.22,34.16,34.16,90500.0
2011-02-22 12:40:00,34.16,34.18,34.06,34.13,249600.0,34.16,34.18,34.06,34.13,249600.0
2011-02-22 12:45:00,34.13,34.15,34.08,34.14,76400.0,34.13,34.15,34.08,34.14,76400.0
2011-02-22 12:50:00,34.14,34.14,34.09,34.11,32600.0,34.14,34.14,34.09,34.11,32600.0
2011-02-22 12:55:00,34.11,34.11,34.06,34.07,51700.0,34.11,34.11,34.06,34.07,51700.0
2011-02-22 13:00:00,34.07,34.07,34.0,34.04,71300.0,34.07,34.07,34.0,34.04,71300.0
2011-02-22 13:05:00,34.03,34.06,34.02,34.02,26100.0,34.03,34.06,34.02,34.02,26100.0
2011-02-22 13:10:00,34.01,34.06,33.97,34.02,61400.0,34.01,34.06,33.97,34.02,61400.0
2011-02-22 13:15:00,34.01,34.05,34.0,34.0,56800.0,34.01,34.05,34.0,34.0,56800.0
2011-02-22 13:20:00,34.0,34.01,33.92,33.95,67100.0,34.0,34.01,33.92,33.95,67100.0
2011-02-22 13:25:00,33.95,34.08,33.94,34.07,74900.0,33.95,34.08,33.94,34.07,74900.0
2011-02-22 13:30:00,34.08,34.08,33.98,33.98,33300.0,34.08,34.08,33.98,33.98,33300.0
2011-02-22 13:35:00,33.98,34.02,33.98,34.0,23400.0,33.98,34.02,33.98,34.0,23400.0
2011-02-22 13:40:00,33.99,34.02,33.96,33.96,44000.0,33.99,34.02,33.96,33.96,44000.0
2011-02-22 13:45:00,33.96,33.97,33.86,33.9,64200.0,33.96,33.97,33.86,33.9,64200.0
2011-02-22 13:50:00,33.89,33.97,33.89,33.96,48500.0,33.89,33.97,33.89,33.96,48500.0
2011-02-22 13:55:00,33.96,34.01,33.94,33.99,78900.0,33.96,34.01,33.94,33.99,78900.0
2011-02-22 14:00:00,34.0,34.04,33.99,34.02,45800.0,34.0,34.04,33.99,34.02,45800.0
2011-02-22 14:05:00,34.02,34.02,33.95,34.0,58300.0,34.02,34.02,33.95,34.0,58300.0
2011-02-22 14:10:00,34.0,34.03,34.0,34.0,46300.0,34.0,34.03,34.0,34.0,46300.0
2011-02-22 14:15:00,34.0,34.03,34.0,34.01,81600.0,34.0,34.03,34.0,34.01,81600.0
2011-02-22 14:20:00,34.0,34.03,33.98,34.03,45500.0,34.0,34.03,33.98,34.03,45500.0
2011-02-22 14:25:00,34.02,34.09,34.0,34.09,46000.0,34.02,34.09,34.0,34.09,46000.0
2011-02-22 14:30:00,34.1,34.18,34.09,34.15,30500.0,34.1,34.18,34.09,34.15,30500.0
2011-02-22 14:35:00,34.16,34.18,34.12,34.14,24700.0,34.16,34.18,34.12,34.14,24700.0
2011-02-22 14:40:00,34.12,34.14,34.1,34.11,48800.0,34.12,34.14,34.1,34.11,48800.0
2011-02-22 14:45:00,34.11,34.12,34.06,34.08,74800.0,34.11,34.12,34.06,34.08,74800.0
2011-02-22 14:50:00,34.07,34.09,34.02,34.04,73700.0,34.07,34.09,34.02,34.04,73700.0
2011-02-22 14:55:00,34.04,34.07,34.0,34.01,54800.0,34.04,34.07,34.0,34.01,54800.0
2011-02-22 15:00:00,34.02,34.02,33.98,34.01,51000.0,34.02,34.02,33.98,34.01,51000.0
2011-02-22 15:05:00,34.0,34.01,33.9,33.91,125000.0,34.0,34.01,33.9,33.91,125000.0
2011-02-22 15:10:00,33.92,33.94,33.86,33.91,67000.0,33.92,33.94,33.86,33.91,67000.0
2011-02-22 15:15:00,33.91,33.92,33.82,33.83,74000.0,33.91,33.92,33.82,33.83,74000.0
2011-02-22 15:20:00,33.82,33.84,33.76,33.8,71400.0,33.82,33.84,33.76,33.8,71400.0
2011-02-22 15:25:00,33.8,33.8,33.72,33.8,152000.0,33.8,33.8,33.72,33.8,152000.0
2011-02-22 15:30:00,33.8,33.86,33.79,33.81,86100.0,33.8,33.86,33.79,33.81,86100.0
2011-02-22 15:35:00,33.81,33.86,33.79,33.8,183400.0,33.81,33.86,33.79,33.8,183400.0
2011-02-22 15:40:00,33.8,33.82,33.77,33.77,92500.0,33.8,33.82,33.77,33.77,92500.0
2011-02-22 15:45:00,33.77,33.82,33.75,33.79,110700.0,33.77,33.82,33.75,33.79,110700.0
2011-02-22 15:50:00,33.79,33.82,33.75,33.76,198100.0,33.79,33.82,33.75,33.76,198100.0
2011-02-22 15:55:00,33.77,33.78,33.73,33.74,415700.0,33.77,33.78,33.73,33.74,415700.0
2011-02-23 09:30:00,33.7,33.74,33.56,33.66,123900.0,33.7,33.74,33.56,33.66,123900.0
2011-02-23 09:35:00,33.67,33.73,33.66,33.68,61600.0,33.67,33.73,33.66,33.68,61600.0
2011-02-23 09:40:00,33.68,33.73,33.61,33.61,39600.0,33.68,33.73,33.61,33.61,39600.0
2011-02-23 09:45:00,33.6,33.62,33.38,33.48,73400.0,33.6,33.62,33.38,33.48,73400.0
2011-02-23 09:50:00,33.47,33.57,33.46,33.53,31600.0,33.47,33.57,33.46,33.53,31600.0
2011-02-23 09:55:00,33.52,33.54,33.41,33.53,40900.0,33.52,33.54,33.41,33.53,40900.0
2011-02-23 10:00:00,33.54,33.6,33.53,33.55,46500.0,33.54,33.6,33.53,33.55,46500.0
2011-02-23 10:05:00,33.58,33.58,33.48,33.49,50800.0,33.58,33.58,33.48,33.49,50800.0
2011-02-23 10:10:00,33.49,33.51,33.41,33.42,56500.0,33.49,33.51,33.41,33.42,56500.0
2011-02-23 10:15:00,33.43,33.53,33.43,33.48,43600.0,33.43,33.53,33.43,33.48,43600.0
2011-02-23 10:20:00,33.48,33.55,33.44,33.51,47600.0,33.48,33.55,33.44,33.51,47600.0
2011-02-23 10:25:00,33.51,33.56,33.5,33.55,77600.0,33.51,33.56,33.5,33.55,77600.0
2011-02-23 10:30:00,33.55,33.63,33.53,33.55,113700.0,33.55,33.63,33.53,33.55,113700.0
2011-02-23 10:35:00,33.55,33.57,33.48,33.48,86400.0,33.55,33.57,33.48,33.48,86400.0
2011-02-23 10:40:00,33.49,33.52,33.29,33.32,70100.0,33.49,33.52,33.29,33.32,70100.0
2011-02-23 10:45:00,33.32,33.37,33.3,33.36,34800.0,33.32,33.37,33.3,33.36,34800.0
2011-02-23 10:50:00,33.35,33.38,33.33,33.37,26200.0,33.35,33.38,33.33,33.37,26200.0
2011-02-23 10:55:00,33.36,33.41,33.36,33.4,24300.0,33.36,33.41,33.36,33.4,24300.0
2011-02-23 11:00:00,33.4,33.42,33.32,33.37,49700.0,33.4,33.42,33.32,33.37,49700.0
2011-02-23 11:05:00,33.37,33.46,33.36,33.42,21600.0,33.37,33.46,33.36,33.42,21600.0
2011-02-23 11:10:00,33.42,33.43,33.31,33.31,44100.0,33.42,33.43,33.31,33.31,44100.0
2011-02-23 11:15:00,33.31,33.33,33.24,33.24,50500.0,33.31,33.33,33.24,33.24,50500.0
2011-02-23 11:20:00,33.24,33.36,33.24,33.36,28700.0,33.24,33.36,33.24,33.36,28700.0
2011-02-23 11:25:00,33.36,33.4,33.29,33.3,30200.0,33.36,33.4,33.29,33.3,30200.0
2011-02-23 11:30:00,33.3,33.3,33.2,33.27,46500.0,33.3,33.3,33.2,33.27,46500.0
2011-02-23 11:35:00,33.25,33.27,33.16,33.22,30600.0,33.25,33.27,33.16,33.22,30600.0
2011-02-23 11:40:00,33.22,33.24,33.18,33.23,37800.0,33.22,33.24,33.18,33.23,37800.0
2011-02-23 11:45:00,33.24,33.24,33.17,33.18,22400.0,33.24,33.24,33.17,33.18,22400.0
2011-02-23 11:50:00,33.18,33.29,33.18,33.29,27700.0,33.18,33.29,33.18,33.29,27700.0
2011-02-23 11:55:00,33.28,33.3,33.25,33.26,27100.0,33.28,33.3,33.25,33.26,27100.0
2011-02-23 12:00:00,33.25,33.27,33.1,33.12,80800.0,33.25,33.27,33.1,33.12,80800.0
2011-02-23 12:05:00,33.12,33.14,33.03,33.06,56100.0,33.12,33.14,33.03,33.06,56100.0
2011-02-23 12:10:00,33.05,33.05,33.0,33.05,91500.0,33.05,33.05,33.0,33.05,91500.0
2011-02-23 12:15:00,33.05,33.07,32.96,32.96,68000.0,33.05,33.07,32.96,32.96,68000.0
2011-02-23 12:20:00,32.96,33.03,32.93,33.0,54000.0,32.96,33.03,32.93,33.0,54000.0
2011-02-23 12:25:00,32.99,33.01,32.95,32.99,56800.0,32.99,33.01,32.95,32.99,56800.0
2011-02-23 12:30:00,32.99,33.03,32.96,33.02,70900.0,32.99,33.03,32.96,33.02,70900.0
2011-02-23 12:35:00,33.02,33.05,33.0,33.05,22800.0,33.02,33.05,33.0,33.05,22800.0
2011-02-23 12:40:00,33.04,33.1,33.01,33.08,31700.0,33.04,33.1,33.01,33.08,31700.0
2011-02-23 12:45:00,33.07,33.08,33.0,33.04,41700.0,33.07,33.08,33.0,33.04,41700.0
2011-02-23 12:50:00,33.04,33.06,33.02,33.03,42400.0,33.04,33.06,33.02,33.03,42400.0
2011-02-23 12:55:00,33.04,33.16,33.03,33.15,56700.0,33.04,33.16,33.03,33.15,56700.0
2011-02-23 13:00:00,33.15,33.2,33.15,33.18,35200.0,33.15,33.2,33.15,33.18,35200.0
2011-02-23 13:05:00,33.18,33.2,33.15,33.15,41000.0,33.18,33.2,33.15,33.15,41000.0
2011-02-23 13:10:00,33.15,33.16,33.14,33.14,16700.0,33.15,33.16,33.14,33.14,16700.0
2011-02-23 13:15:00,33.14,33.16,33.09,33.11,137100.0,33.14,33.16,33.09,33.11,137100.0
2011-02-23 13:20:00,33.11,33.26,33.11,33.26,72300.0,33.11,33.26,33.11,33.26,72300.0
2011-02-23 13:25:00,33.27,33.31,33.24,33.29,75800.0,33.27,33.31,33.24,33.29,75800.0
2011-02-23 13:30:00,33.3,33.3,33.22,33.26,121400.0,33.3,33.3,33.22,33.26,121400.0
2011-02-23 13:35:00,33.26,33.33,33.25,33.29,36400.0,33.26,33.33,33.25,33.29,36400.0
2011-02-23 13:40:00,33.28,33.33,33.24,33.29,61400.0,33.28,33.33,33.24,33.29,61400.0
2011-02-23 13:45:00,33.3,33.3,33.26,33.27,39100.0,33.3,33.3,33.26,33.27,39100.0
2011-02-23 13:50:00,33.27,33.3,33.27,33.3,36600.0,33.27,33.3,33.27,33.3,36600.0
2011-02-23 13:55:00,33.3,33.3,33.24,33.28,37300.0,33.3,33.3,33.24,33.28,37300.0
2011-02-23 14:00:00,33.29,33.37,33.27,33.35,41800.0,33.29,33.37,33.27,33.35,41800.0
2011-02-23 14:05:00,33.35,33.35,33.31,33.33,17700.0,33.35,33.35,33.31,33.33,17700.0
2011-02-23 14:10:00,33.32,33.38,33.31,33.35,72300.0,33.32,33.38,33.31,33.35,72300.0
2011-02-23 14:15:00,33.35,33.42,33.33,33.42,37700.0,33.35,33.42,33.33,33.42,37700.0
2011-02-23 14:20:00,33.42,33.45,33.4,33.42,63300.0,33.42,33.45,33.4,33.42,63300.0
2011-02-23 14:25:00,33.42,33.42,33.35,33.36,51400.0,33.42,33.42,33.35,33.36,51400.0
2011-02-23 14:30:00,33.37,33.43,33.37,33.4,35600.0,33.37,33.43,33.37,33.4,35600.0
2011-02-23 14:35:00,33.39,33.4,33.33,33.33,47600.0,33.39,33.4,33.33,33.33,47600.0
2011-02-23 14:40:00,33.34,33.36,33.3,33.31,29100.0,33.34,33.36,33.3,33.31,29100.0
2011-02-23 14:45:00,33.31,33.34,33.27,33.28,39400.0,33.31,33.34,33.27,33.28,39400.0
2011-02-23 14:50:00,33.28,33.34,33.27,33.34,39000.0,33.28,33.34,33.27,33.34,39000.0
2011-02-23 14:55:00,33.34,33.43,33.34,33.41,60300.0,33.34,33.43,33.34,33.41,60300.0
2011-02-23 15:00:00,33.42,33.45,33.4,33.44,54900.0,33.42,33.45,33.4,33.44,54900.0
2011-02-23 15:05:00,33.44,33.48,33.44,33.44,42900.0,33.44,33.48,33.44,33.44,42900.0
2011-02-23 15:10:00,33.44,33.45,33.43,33.44,38300.0,33.44,33.45,33.43,33.44,38300.0
2011-02-23 15:15:00,33.44,33.45,33.41,33.43,77600.0,33.44,33.45,33.41,33.43,77600.0
2011-02-23 15:20:00,33.43,33.55,33.42,33.54,92900.0,33.43,33.55,33.42,33.54,92900.0
2011-02-23 15:25:00,33.54,33.58,33.47,33.5,129300.0,33.54,33.58,33.47,33.5,129300.0
2011-02-23 15:30:00,33.5,33.5,33.4,33.43,76500.0,33.5,33.5,33.4,33.43,76500.0
2011-02-23 15:35:00,33.43,33.5,33.42,33.5,62200.0,33.43,33.5,33.42,33.5,62200.0
2011-02-23 15:40:00,33.5,33.51,33.42,33.43,59100.0,33.5,33.51,33.42,33.43,59100.0
2011-02-23 15:45:00,33.42,33.43,33.34,33.39,92600.0,33.42,33.43,33.34,33.39,92600.0
2011-02-23 15:50:00,33.38,33.41,33.33,33.39,76600.0,33.38,33.41,33.33,33.39,76600.0
2011-02-23 15:55:00,33.39,33.44,33.38,33.39,194200.0,33.39,33.44,33.38,33.39,194200.0
2011-02-24 09:30:00,33.35,33.49,33.31,33.4,110500.0,33.35,33.49,33.31,33.4,110500.0
2011-02-24 09:35:00,33.39,33.47,33.38,33.43,72800.0,33.39,33.47,33.38,33.43,72800.0
2011-02-24 09:40:00,33.43,33.51,33.4,33.5,72700.0,33.43,33.51,33.4,33.5,72700.0
2011-02-24 09:45:00,33.5,33.5,33.44,33.46,43500.0,33.5,33.5,33.44,33.46,43500.0
2011-02-24 09:50:00,33.45,33.48,33.39,33.42,43300.0,33.45,33.48,33.39,33.42,43300.0
2011-02-24 09:55:00,33.42,33.43,33.38,33.42,107900.0,33.42,33.43,33.38,33.42,107900.0
2011-02-24 10:00:00,33.42,33.44,33.32,33.42,83600.0,33.42,33.44,33.32,33.42,83600.0
2011-02-24 10:05:00,33.42,33.57,33.41,33.55,150300.0,33.42,33.57,33.41,33.55,150300.0
2011-02-24 10:10:00,33.53,33.54,33.47,33.49,17800.0,33.53,33.54,33.47,33.49,17800.0
2011-02-24 10:15:00,33.49,33.6,33.43,33.6,36800.0,33.49,33.6,33.43,33.6,36800.0
2011-02-24 10:20:00,33.6,33.63,33.57,33.59,33700.0,33.6,33.63,33.57,33.59,33700.0
2011-02-24 10:25:00,33.59,33.59,33.5,33.52,28600.0,33.59,33.59,33.5,33.52,28600.0
2011-02-24 10:30:00,33.52,33.52,33.41,33.46,22600.0,33.52,33.52,33.41,33.46,22600.0
2011-02-24 10:35:00,33.46,33.5,33.4,33.41,37200.0,33.46,33.5,33.4,33.41,37200.0
2011-02-24 10:40:00,33.41,33.41,33.27,33.32,48900.0,33.41,33.41,33.27,33.32,48900.0
2011-02-24 10:45:00,33.33,33.35,33.25,33.34,27800.0,33.33,33.35,33.25,33.34,27800.0
2011-02-24 10:50:00,33.34,33.41,33.33,33.4,20400.0,33.34,33.41,33.33,33.4,20400.0
2011-02-24 10:55:00,33.39,33.39,33.24,33.27,27500.0,33.39,33.39,33.24,33.27,27500.0
2011-02-24 11:00:00,33.29,33.31,33.23,33.25,22400.0,33.29,33.31,33.23,33.25,22400.0
2011-02-24 11:05:00,33.25,33.34,33.23,33.3,26600.0,33.25,33.34,33.23,33.3,26600.0
2011-02-24 11:10:00,33.3,33.36,33.23,33.25,38600.0,33.3,33.36,33.23,33.25,38600.0
2011-02-24 11:15:00,33.25,33.28,33.17,33.26,48300.0,33.25,33.28,33.17,33.26,48300.0
2011-02-24 11:20:00,33.26,33.28,33.22,33.25,25000.0,33.26,33.28,33.22,33.25,25000.0
2011-02-24 11:25:00,33.25,33.36,33.23,33.31,28800.0,33.25,33.36,33.23,33.31,28800.0
2011-02-24 11:30:00,33.31,33.35,33.25,33.25,27300.0,33.31,33.35,33.25,33.25,27300.0
2011-02-24 11:35:00,33.25,33.28,33.2,33.25,51200.0,33.25,33.28,33.2,33.25,51200.0
2011-02-24 11:40:00,33.23,33.3,33.22,33.23,19900.0,33.23,33.3,33.22,33.23,19900.0
2011-02-24 11:45:00,33.23,33.23,33.15,33.2,59800.0,33.23,33.23,33.15,33.2,59800.0
2011-02-24 11:50:00,33.19,33.26,33.19,33.25,57700.0,33.19,33.26,33.19,33.25,57700.0
2011-02-24 11:55:00,33.26,33.29,33.23,33.27,25400.0,33.26,33.29,33.23,33.27,25400.0
2011-02-24 12:00:00,33.27,33.29,33.17,33.2,35500.0,33.27,33.29,33.17,33.2,35500.0
2011-02-24 12:05:00,33.2,33.2,33.11,33.13,37400.0,33.2,33.2,33.11,33.13,37400.0
2011-02-24 12:10:00,33.14,33.18,33.12,33.16,27600.0,33.14,33.18,33.12,33.16,27600.0
2011-02-24 12:15:00,33.17,33.24,33.17,33.23,16900.0,33.17,33.24,33.17,33.23,16900.0
2011-02-24 12:20:00,33.23,33.23,33.18,33.18,17400.0,33.23,33.23,33.18,33.18,17400.0
2011-02-24 12:25:00,33.18,33.19,33.09,33.09,28400.0,33.18,33.19,33.09,33.09,28400.0
2011-02-24 12:30:00,33.1,33.19,33.09,33.19,109900.0,33.1,33.19,33.09,33.19,109900.0
2011-02-24 12:35:00,33.19,33.26,33.17,33.23,52300.0,33.19,33.26,33.17,33.23,52300.0
2011-02-24 12:40:00,33.23,33.25,33.2,33.21,22100.0,33.23,33.25,33.2,33.21,22100.0
2011-02-24 12:45:00,33.19,33.23,33.15,33.21,40900.0,33.19,33.23,33.15,33.21,40900.0
2011-02-24 12:50:00,33.22,33.3,33.2,33.29,21600.0,33.22,33.3,33.2,33.29,21600.0
2011-02-24 12:55:00,33.29,33.35,33.29,33.34,27000.0,33.29,33.35,33.29,33.34,27000.0
2011-02-24 13:00:00,33.34,33.37,33.27,33.37,20100.0,33.34,33.37,33.27,33.37,20100.0
2011-02-24 13:05:00,33.36,33.36,33.23,33.23,20300.0,33.36,33.36,33.23,33.23,20300.0
2011-02-24 13:10:00,33.23,33.3,33.21,33.27,16800.0,33.23,33.3,33.21,33.27,16800.0
2011-02-24 13:15:00,33.28,33.39,33.24,33.39,40800.0,33.28,33.39,33.24,33.39,40800.0
2011-02-24 13:20:00,33.38,33.39,33.23,33.23,37900.0,33.38,33.39,33.23,33.23,37900.0
2011-02-24 13:25:00,33.23,33.25,33.18,33.25,34900.0,33.23,33.25,33.18,33.25,34900.0
2011-02-24 13:30:00,33.24,33.27,33.24,33.25,16100.0,33.24,33.27,33.24,33.25,16100.0
2011-02-24 13:35:00,33.25,33.25,33.22,33.23,15700.0,33.25,33.25,33.22,33.23,15700.0
2011-02-24 13:40:00,33.23,33.24,33.11,33.15,57800.0,33.23,33.24,33.11,33.15,57800.0
2011-02-24 13:45:00,33.15,33.15,33.01,33.01,71400.0,33.15,33.15,33.01,33.01,71400.0
2011-02-24 13:50:00,33.01,33.05,32.96,33.01,47200.0,33.01,33.05,32.96,33.01,47200.0
2011-02-24 13:55:00,33.0,33.05,32.94,33.03,56600.0,33.0,33.05,32.94,33.03,56600.0
2011-02-24 14:00:00,33.03,33.17,33.03,33.14,46800.0,33.03,33.17,33.03,33.14,46800.0
2011-02-24 14:05:00,33.14,33.19,33.11,33.19,20200.0,33.14,33.19,33.11,33.19,20200.0
2011-02-24 14:10:00,33.19,33.27,33.18,33.25,37900.0,33.19,33.27,33.18,33.25,37900.0
2011-02-24 14:15:00,33.25,33.35,33.25,33.32,59900.0,33.25,33.35,33.25,33.32,59900.0
2011-02-24 14:20:00,33.32,33.34,33.25,33.34,27300.0,33.32,33.34,33.25,33.34,27300.0
2011-02-24 14:25:00,33.34,33.4,33.32,33.33,36200.0,33.34,33.4,33.32,33.33,36200.0
2011-02-24 14:30:00,33.33,33.42,33.29,33.41,63100.0,33.33,33.42,33.29,33.41,63100.0
2011-02-24 14:35:00,33.4,33.45,33.37,33.42,59100.0,33.4,33.45,33.37,33.42,59100.0
2011-02-24 14:40:00,33.43,33.44,33.35,33.35,36200.0,33.43,33.44,33.35,33.35,36200.0
2011-02-24 14:45:00,33.35,33.41,33.29,33.4,56800.0,33.35,33.41,33.29,33.4,56800.0
2011-02-24 14:50:00,33.4,33.4,33.28,33.3,26000.0,33.4,33.4,33.28,33.3,26000.0
2011-02-24 14:55:00,33.31,33.39,33.31,33.39,30900.0,33.31,33.39,33.31,33.39,30900.0
2011-02-24 15:00:00,33.38,33.42,33.31,33.32,34100.0,33.38,33.42,33.31,33.32,34100.0
2011-02-24 15:05:00,33.32,33.45,33.29,33.44,64600.0,33.32,33.45,33.29,33.44,64600.0
2011-02-24 15:10:00,33.44,33.47,33.39,33.47,25800.0,33.44,33.47,33.39,33.47,25800.0
2011-02-24 15:15:00,33.47,33.49,33.44,33.45,24400.0,33.47,33.49,33.44,33.45,24400.0
2011-02-24 15:20:00,33.45,33.5,33.44,33.49,46100.0,33.45,33.5,33.44,33.49,46100.0
2011-02-24 15:25:00,33.49,33.51,33.45,33.47,56800.0,33.49,33.51,33.45,33.47,56800.0
2011-02-24 15:30:00,33.48,33.57,33.47,33.57,41600.0,33.48,33.57,33.47,33.57,41600.0
2011-02-24 15:35:00,33.56,33.56,33.47,33.47,34900.0,33.56,33.56,33.47,33.47,34900.0
2011-02-24 15:40:00,33.47,33.5,33.44,33.47,46100.0,33.47,33.5,33.44,33.47,46100.0
2011-02-24 15:45:00,33.46,33.49,33.42,33.45,146100.0,33.46,33.49,33.42,33.45,146100.0
2011-02-24 15:50:00,33.45,33.5,33.43,33.47,145200.0,33.45,33.5,33.43,33.47,145200.0
2011-02-24 15:55:00,33.46,33.49,33.44,33.45,190500.0,33.46,33.49,33.44,33.45,190500.0
2011-02-25 09:30:00,34.16,34.46,34.14,34.45,203400.0,34.16,34.46,34.14,34.45,203400.0
2011-02-25 09:35:00,34.45,34.58,34.44,34.53,108500.0,34.45,34.58,34.44,34.53,108500.0
2011-02-25 09:40:00,34.53,34.55,34.39,34.46,127700.0,34.53,34.55,34.39,34.46,127700.0
2011-02-25 09:45:00,34.46,34.49,34.33,34.44,128100.0,34.46,34.49,34.33,34.44,128100.0
2011-02-25 09:50:00,34.44,34.55,34.41,34.46,81000.0,34.44,34.55,34.41,34.46,81000.0
2011-02-25 09:55:00,34.45,34.61,34.45,34.57,87500.0,34.45,34.61,34.45,34.57,87500.0
2011-02-25 10:00:00,34.57,34.76,34.57,34.74,95700.0,34.57,34.76,34.57,34.74,95700.0
2011-02-25 10:05:00,34.74,34.8,34.73,34.77,72000.0,34.74,34.8,34.73,34.77,72000.0
2011-02-25 10:10:00,34.77,34.79,34.61,34.65,63600.0,34.77,34.79,34.61,34.65,63600.0
2011-02-25 10:15:00,34.65,34.69,34.55,34.55,52600.0,34.65,34.69,34.55,34.55,52600.0
2011-02-25 10:20:00,34.55,34.59,34.52,34.53,58100.0,34.55,34.59,34.52,34.53,58100.0
2011-02-25 10:25:00,34.52,34.58,34.48,34.56,63300.0,34.52,34.58,34.48,34.56,63300.0
2011-02-25 10:30:00,34.57,34.6,34.55,34.56,42200.0,34.57,34.6,34.55,34.56,42200.0
2011-02-25 10:35:00,34.56,34.62,34.55,34.6,36600.0,34.56,34.62,34.55,34.6,36600.0
2011-02-25 10:40:00,34.6,34.64,34.56,34.6,58100.0,34.6,34.64,34.56,34.6,58100.0
2011-02-25 10:45:00,34.6,34.72,34.59,34.65,54500.0,34.6,34.72,34.59,34.65,54500.0
2011-02-25 10:50:00,34.64,34.68,34.62,34.67,28600.0,34.64,34.68,34.62,34.67,28600.0
2011-02-25 10:55:00,34.66,34.75,34.65,34.75,42000.0,34.66,34.75,34.65,34.75,42000.0
2011-02-25 11:00:00,34.74,34.75,34.7,34.74,46200.0,34.74,34.75,34.7,34.74,46200.0
2011-02-25 11:05:00,34.73,34.77,34.71,34.74,88500.0,34.73,34.77,34.71,34.74,88500.0
2011-02-25 11:10:00,34.74,34.86,34.7,34.81,71000.0,34.74,34.86,34.7,34.81,71000.0
2011-02-25 11:15:00,34.81,34.86,34.8,34.83,56500.0,34.81,34.86,34.8,34.83,56500.0
2011-02-25 11:20:00,34.82,34.85,34.8,34.82,82100.0,34.82,34.85,34.8,34.82,82100.0
2011-02-25 11:25:00,34.82,34.87,34.75,34.79,85000.0,34.82,34.87,34.75,34.79,85000.0
2011-02-25 11:30:00,34.79,34.9,34.78,34.88,82500.0,34.79,34.9,34.78,34.88,82500.0
2011-02-25 11:35:00,34.88,34.94,34.8,34.8,72900.0,34.88,34.94,34.8,34.8,72900.0
2011-02-25 11:40:00,34.8,34.8,34.63,34.65,73200.0,34.8,34.8,34.63,34.65,73200.0
2011-02-25 11:45:00,34.65,34.67,34.6,34.62,65900.0,34.65,34.67,34.6,34.62,65900.0
2011-02-25 11:50:00,34.62,34.68,34.58,34.68,50600.0,34.62,34.68,34.58,34.68,50600.0
2011-02-25 11:55:00,34.68,34.71,34.66,34.67,37800.0,34.68,34.71,34.66,34.67,37800.0
2011-02-25 12:00:00,34.66,34.67,34.62,34.63,72400.0,34.66,34.67,34.62,34.63,72400.0
2011-02-25 12:05:00,34.64,34.65,34.57,34.59,40900.0,34.64,34.65,34.57,34.59,40900.0
2011-02-25 12:10:00,34.59,34.62,34.58,34.62,63100.0,34.59,34.62,34.58,34.62,63100.0
2011-02-25 12:15:00,34.63,34.63,34.57,34.58,51700.0,34.63,34.63,34.57,34.58,51700.0
2011-02-25 12:20:00,34.57,34.58,34.53,34.54,101800.0,34.57,34.58,34.53,34.54,101800.0
2011-02-25 12:25:00,34.55,34.61,34.54,34.59,37700.0,34.55,34.61,34.54,34.59,37700.0
2011-02-25 12:30:00,34.59,34.62,34.58,34.6,38200.0,34.59,34.62,34.58,34.6,38200.0
2011-02-25 12:35:00,34.59,34.6,34.56,34.56,32800.0,34.59,34.6,34.56,34.56,32800.0
2011-02-25 12:40:00,34.56,34.6,34.55,34.6,36000.0,34.56,34.6,34.55,34.6,36000.0
2011-02-25 12:45:00,34.59,34.62,34.55,34.58,70600.0,34.59,34.62,34.55,34.58,70600.0
2011-02-25 12:50:00,34.58,34.59,34.54,34.56,26100.0,34.58,34.59,34.54,34.56,26100.0
2011-02-25 12:55:00,34.55,34.57,34.52,34.56,32100.0,34.55,34.57,34.52,34.56,32100.0
2011-02-25 13:00:00,34.56,34.58,34.51,34.51,15700.0,34.56,34.58,34.51,34.51,15700.0
2011-02-25 13:05:00,34.52,34.55,34.5,34.54,84200.0,34.52,34.55,34.5,34.54,84200.0
2011-02-25 13:10:00,34.54,34.55,34.49,34.51,58800.0,34.54,34.55,34.49,34.51,58800.0
2011-02-25 13:15:00,34.51,34.53,34.49,34.51,254900.0,34.51,34.53,34.49,34.51,254900.0
2011-02-25 13:20:00,34.5,34.51,34.48,34.48,32600.0,34.5,34.51,34.48,34.48,32600.0
2011-02-25 13:25:00,34.49,34.51,34.48,34.49,47200.0,34.49,34.51,34.48,34.49,47200.0
2011-02-25 13:30:00,34.49,34.49,34.45,34.45,20700.0,34.49,34.49,34.45,34.45,20700.0
2011-02-25 13:35:00,34.44,34.51,34.42,34.51,24900.0,34.44,34.51,34.42,34.51,24900.0
2011-02-25 13:40:00,34.51,34.52,34.49,34.51,67100.0,34.51,34.52,34.49,34.51,67100.0
2011-02-25 13:45:00,34.51,34.52,34.49,34.51,200000.0,34.51,34.52,34.49,34.51,200000.0
2011-02-25 13:50:00,34.5,34.58,34.5,34.54,37300.0,34.5,34.58,34.5,34.54,37300.0
2011-02-25 13:55:00,34.55,34.55,34.5,34.53,37100.0,34.55,34.55,34.5,34.53,37100.0
2011-02-25 14:00:00,34.53,34.54,34.5,34.5,39700.0,34.53,34.54,34.5,34.5,39700.0
2011-02-25 14:05:00,34.51,34.59,34.5,34.59,42300.0,34.51,34.59,34.5,34.59,42300.0
2011-02-25 14:10:00,34.59,34.64,34.59,34.62,38500.0,34.59,34.64,34.59,34.62,38500.0
2011-02-25 14:15:00,34.62,34.65,34.6,34.6,33900.0,34.62,34.65,34.6,34.6,33900.0
2011-02-25 14:20:00,34.61,34.63,34.6,34.61,32000.0,34.61,34.63,34.6,34.61,32000.0
2011-02-25 14:25:00,34.62,34.62,34.56,34.57,53800.0,34.62,34.62,34.56,34.57,53800.0
2011-02-25 14:30:00,34.57,34.61,34.57,34.6,19600.0,34.57,34.61,34.57,34.6,19600.0
2011-02-25 14:35:00,34.59,34.6,34.55,34.57,22200.0,34.59,34.6,34.55,34.57,22200.0
2011-02-25 14:40:00,34.58,34.61,34.55,34.55,34400.0,34.58,34.61,34.55,34.55,34400.0
2011-02-25 14:45:00,34.56,34.58,34.5,34.51,48600.0,34.56,34.58,34.5,34.51,48600.0
2011-02-25 14:50:00,34.52,34.55,34.52,34.55,71200.0,34.52,34.55,34.52,34.55,71200.0
2011-02-25 14:55:00,34.55,34.59,34.53,34.55,48200.0,34.55,34.59,34.53,34.55,48200.0
2011-02-25 15:00:00,34.56,34.56,34.53,34.54,45100.0,34.56,34.56,34.53,34.54,45100.0
2011-02-25 15:05:00,34.54,34.6,34.54,34.6,19800.0,34.54,34.6,34.54,34.6,19800.0
2011-02-25 15:10:00,34.59,34.61,34.55,34.57,32600.0,34.59,34.61,34.55,34.57,32600.0
2011-02-25 15:15:00,34.57,34.57,34.54,34.54,34500.0,34.57,34.57,34.54,34.54,34500.0
2011-02-25 15:20:00,34.55,34.56,34.53,34.56,42100.0,34.55,34.56,34.53,34.56,42100.0
2011-02-25 15:25:00,34.55,34.6,34.53,34.57,66100.0,34.55,34.6,34.53,34.57,66100.0
2011-02-25 15:30:00,34.57,34.6,34.56,34.6,44700.0,34.57,34.6,34.56,34.6,44700.0
2011-02-25 15:35:00,34.6,34.64,34.59,34.63,136700.0,34.6,34.64,34.59,34.63,136700.0
2011-02-25 15:40:00,34.62,34.65,34.59,34.59,93600.0,34.62,34.65,34.59,34.59,93600.0
2011-02-25 15:45:00,34.59,34.68,34.59,34.68,91600.0,34.59,34.68,34.59,34.68,91600.0
2011-02-25 15:50:00,34.68,34.69,34.64,34.66,120600.0,34.68,34.69,34.64,34.66,120600.0
2011-02-25 15:55:00,34.66,34.67,34.63,34.64,194800.0,34.66,34.67,34.63,34.64,194800.0
2011-02-28 09:30:00,34.68,34.8,34.68,34.75,80600.0,34.68,34.8,34.68,34.75,80600.0
2011-02-28 09:35:00,34.73,34.78,34.62,34.63,54200.0,34.73,34.78,34.62,34.63,54200.0
2011-02-28 09:40:00,34.63,34.63,34.52,34.6,68700.0,34.63,34.63,34.52,34.6,68700.0
2011-02-28 09:45:00,34.6,34.66,34.56,34.6,40500.0,34.6,34.66,34.56,34.6,40500.0
2011-02-28 09:50:00,34.61,34.67,34.6,34.67,25500.0,34.61,34.67,34.6,34.67,25500.0
2011-02-28 09:55:00,34.67,34.83,34.66,34.79,71000.0,34.67,34.83,34.66,34.79,71000.0
2011-02-28 10:00:00,34.79,34.87,34.78,34.83,53100.0,34.79,34.87,34.78,34.83,53100.0
2011-02-28 10:05:00,34.83,34.87,34.71,34.74,42500.0,34.83,34.87,34.71,34.74,42500.0
2011-02-28 10:10:00,34.73,34.81,34.73,34.8,27600.0,34.73,34.81,34.73,34.8,27600.0
2011-02-28 10:15:00,34.81,34.94,34.81,34.93,36500.0,34.81,34.94,34.81,34.93,36500.0
2011-02-28 10:20:00,34.93,35.0,34.89,34.93,58800.0,34.93,35.0,34.89,34.93,58800.0
2011-02-28 10:25:00,34.93,34.99,34.87,34.98,48400.0,34.93,34.99,34.87,34.98,48400.0
2011-02-28 10:30:00,34.98,34.98,34.93,34.93,22600.0,34.98,34.98,34.93,34.93,22600.0
2011-02-28 10:35:00,34.92,34.92,34.8,34.81,32500.0,34.92,34.92,34.8,34.81,32500.0
2011-02-28 10:40:00,34.81,34.81,34.75,34.77,23900.0,34.81,34.81,34.75,34.77,23900.0
2011-02-28 10:45:00,34.77,34.79,34.73,34.79,41000.0,34.77,34.79,34.73,34.79,41000.0
2011-02-28 10:50:00,34.79,34.81,34.79,34.81,32700.0,34.79,34.81,34.79,34.81,32700.0
2011-02-28 10:55:00,34.81,34.83,34.79,34.82,9400.0,34.81,34.83,34.79,34.82,9400.0
2011-02-28 11:00:00,34.83,34.83,34.76,34.8,28200.0,34.83,34.83,34.76,34.8,28200.0
2011-02-28 11:05:00,34.79,34.81,34.76,34.78,44400.0,34.79,34.81,34.76,34.78,44400.0
2011-02-28 11:10:00,34.78,34.8,34.78,34.79,18900.0,34.78,34.8,34.78,34.79,18900.0
2011-02-28 11:15:00,34.79,34.81,34.77,34.81,37300.0,34.79,34.81,34.77,34.81,37300.0
2011-02-28 11:20:00,34.81,34.84,34.8,34.84,48100.0,34.81,34.84,34.8,34.84,48100.0
2011-02-28 11:25:00,34.84,34.85,34.79,34.8,36600.0,34.84,34.85,34.79,34.8,36600.0
2011-02-28 11:30:00,34.8,34.82,34.79,34.81,47500.0,34.8,34.82,34.79,34.81,47500.0
2011-02-28 11:35:00,34.81,34.81,34.71,34.72,29000.0,34.81,34.81,34.71,34.72,29000.0
2011-02-28 11:40:00,34.72,34.8,34.7,34.8,44900.0,34.72,34.8,34.7,34.8,44900.0
2011-02-28 11:45:00,34.79,34.82,34.77,34.8,28600.0,34.79,34.82,34.77,34.8,28600.0
2011-02-28 11:50:00,34.8,34.82,34.78,34.79,23600.0,34.8,34.82,34.78,34.79,23600.0
2011-02-28 11:55:00,34.78,34.8,34.77,34.77,41200.0,34.78,34.8,34.77,34.77,41200.0
2011-02-28 12:00:00,34.76,34.77,34.71,34.72,28500.0,34.76,34.77,34.71,34.72,28500.0
2011-02-28 12:05:00,34.73,34.75,34.7,34.74,18900.0,34.73,34.75,34.7,34.74,18900.0
2011-02-28 12:10:00,34.73,34.75,34.7,34.71,16800.0,34.73,34.75,34.7,34.71,16800.0
2011-02-28 12:15:00,34.71,34.72,34.67,34.67,17700.0,34.71,34.72,34.67,34.67,17700.0
2011-02-28 12:20:00,34.67,34.69,34.66,34.66,16500.0,34.67,34.69,34.66,34.66,16500.0
2011-02-28 12:25:00,34.66,34.66,34.62,34.63,16200.0,34.66,34.66,34.62,34.63,16200.0
2011-02-28 12:30:00,34.63,34.67,34.63,34.67,25700.0,34.63,34.67,34.63,34.67,25700.0
2011-02-28 12:35:00,34.67,34.67,34.63,34.63,13800.0,34.67,34.67,34.63,34.63,13800.0
2011-02-28 12:40:00,34.64,34.64,34.6,34.61,14400.0,34.64,34.64,34.6,34.61,14400.0
2011-02-28 12:45:00,34.61,34.62,34.5,34.5,25100.0,34.61,34.62,34.5,34.5,25100.0
2011-02-28 12:50:00,34.5,34.52,34.48,34.5,33300.0,34.5,34.52,34.48,34.5,33300.0
2011-02-28 12:55:00,34.5,34.52,34.44,34.51,25200.0,34.5,34.52,34.44,34.51,25200.0
2011-02-28 13:00:00,34.51,34.51,34.43,34.46,22900.0,34.51,34.51,34.43,34.46,22900.0
2011-02-28 13:05:00,34.46,34.46,34.38,34.43,21900.0,34.46,34.46,34.38,34.43,21900.0
2011-02-28 13:10:00,34.43,34.46,34.41,34.41,11100.0,34.43,34.46,34.41,34.41,11100.0
2011-02-28 13:15:00,34.41,34.45,34.4,34.41,12900.0,34.41,34.45,34.4,34.41,12900.0
2011-02-28 13:20:00,34.41,34.41,34.35,34.35,20800.0,34.41,34.41,34.35,34.35,20800.0
2011-02-28 13:25:00,34.35,34.36,34.31,34.33,17500.0,34.35,34.36,34.31,34.33,17500.0
2011-02-28 13:30:00,34.34,34.39,34.33,34.39,22000.0,34.34,34.39,34.33,34.39,22000.0
2011-02-28 13:35:00,34.39,34.41,34.38,34.41,15000.0,34.39,34.41,34.38,34.41,15000.0
2011-02-28 13:40:00,34.4,34.45,34.4,34.41,25300.0,34.4,34.45,34.4,34.41,25300.0
2011-02-28 13:45:00,34.41,34.42,34.37,34.4,15100.0,34.41,34.42,34.37,34.4,15100.0
2011-02-28 13:50:00,34.4,34.4,34.36,34.36,28900.0,34.4,34.4,34.36,34.36,28900.0
2011-02-28 13:55:00,34.36,34.36,34.27,34.28,52100.0,34.36,34.36,34.27,34.28,52100.0
2011-02-28 14:00:00,34.28,34.3,34.24,34.26,62700.0,34.28,34.3,34.24,34.26,62700.0
2011-02-28 14:05:00,34.25,34.29,34.25,34.26,23900.0,34.25,34.29,34.25,34.26,23900.0
2011-02-28 14:10:00,34.26,34.33,34.25,34.31,30800.0,34.26,34.33,34.25,34.31,30800.0
2011-02-28 14:15:00,34.3,34.33,34.29,34.31,35200.0,34.3,34.33,34.29,34.31,35200.0
2011-02-28 14:20:00,34.31,34.31,34.29,34.29,12400.0,34.31,34.31,34.29,34.29,12400.0
2011-02-28 14:25:00,34.29,34.34,34.29,34.33,44000.0,34.29,34.34,34.29,34.33,44000.0
2011-02-28 14:30:00,34.34,34.37,34.32,34.32,23100.0,34.34,34.37,34.32,34.32,23100.0
2011-02-28 14:35:00,34.32,34.33,34.28,34.28,40000.0,34.32,34.33,34.28,34.28,40000.0
2011-02-28 14:40:00,34.28,34.28,34.21,34.22,58800.0,34.28,34.28,34.21,34.22,58800.0
2011-02-28 14:45:00,34.22,34.24,34.18,34.2,100400.0,34.22,34.24,34.18,34.2,100400.0
2011-02-28 14:50:00,34.21,34.21,34.16,34.2,61500.0,34.21,34.21,34.16,34.2,61500.0
2011-02-28 14:55:00,34.2,34.26,34.19,34.25,42700.0,34.2,34.26,34.19,34.25,42700.0
2011-02-28 15:00:00,34.25,34.26,34.25,34.25,34000.0,34.25,34.26,34.25,34.25,34000.0
2011-02-28 15:05:00,34.26,34.28,34.25,34.26,81900.0,34.26,34.28,34.25,34.26,81900.0
2011-02-28 15:10:00,34.25,34.29,34.24,34.25,65100.0,34.25,34.29,34.24,34.25,65100.0
2011-02-28 15:15:00,34.25,34.33,34.25,34.32,86300.0,34.25,34.33,34.25,34.32,86300.0
2011-02-28 15:20:00,34.33,34.35,34.32,34.35,29500.0,34.33,34.35,34.32,34.35,29500.0
2011-02-28 15:25:00,34.35,34.37,34.34,34.37,37500.0,34.35,34.37,34.34,34.37,37500.0
2011-02-28 15:30:00,34.38,34.49,34.37,34.48,120300.0,34.38,34.49,34.37,34.48,120300.0
2011-02-28 15:35:00,34.49,34.51,34.48,34.5,38300.0,34.49,34.51,34.48,34.5,38300.0
2011-02-28 15:40:00,34.5,34.51,34.46,34.48,127000.0,34.5,34.51,34.46,34.48,127000.0
2011-02-28 15:45:00,34.48,34.5,34.46,34.47,121400.0,34.48,34.5,34.46,34.47,121400.0
2011-02-28 15:50:00,34.47,34.51,34.46,34.47,67600.0,34.47,34.51,34.46,34.47,67600.0
2011-02-28 15:55:00,34.47,34.54,34.47,34.5,267600.0,34.47,34.54,34.47,34.5,267600.0
2011-03-01 09:30:00,34.73,34.79,34.63,34.66,124100.0,34.73,34.79,34.63,34.66,124100.0
2011-03-01 09:35:00,34.65,34.65,34.51,34.55,43000.0,34.65,34.65,34.51,34.55,43000.0
2011-03-01 09:40:00,34.55,34.57,34.47,34.57,38900.0,34.55,34.57,34.47,34.57,38900.0
2011-03-01 09:45:00,34.57,34.65,34.54,34.65,52800.0,34.57,34.65,34.54,34.65,52800.0
2011-03-01 09:50:00,34.65,34.7,34.63,34.64,52100.0,34.65,34.7,34.63,34.64,52100.0
2011-03-01 09:55:00,34.65,34.65,34.5,34.55,51500.0,34.65,34.65,34.5,34.55,51500.0
2011-03-01 10:00:00,34.57,34.7,34.49,34.51,75400.0,34.57,34.7,34.49,34.51,75400.0
2011-03-01 10:05:00,34.51,34.55,34.38,34.55,58000.0,34.51,34.55,34.38,34.55,58000.0
2011-03-01 10:10:00,34.54,34.54,34.46,34.51,36600.0,34.54,34.54,34.46,34.51,36600.0
2011-03-01 10:15:00,34.51,34.53,34.38,34.38,44700.0,34.51,34.53,34.38,34.38,44700.0
2011-03-01 10:20:00,34.39,34.45,34.33,34.38,51600.0,34.39,34.45,34.33,34.38,51600.0
2011-03-01 10:25:00,34.38,34.42,34.25,34.25,24700.0,34.38,34.42,34.25,34.25,24700.0
2011-03-01 10:30:00,34.26,34.26,34.18,34.19,32700.0,34.26,34.26,34.18,34.19,32700.0
2011-03-01 10:35:00,34.19,34.2,34.1,34.12,30600.0,34.19,34.2,34.1,34.12,30600.0
2011-03-01 10:40:00,34.12,34.17,34.12,34.13,32100.0,34.12,34.17,34.12,34.13,32100.0
2011-03-01 10:45:00,34.14,34.17,34.1,34.1,47800.0,34.14,34.17,34.1,34.1,47800.0
2011-03-01 10:50:00,34.1,34.13,34.05,34.12,54200.0,34.1,34.13,34.05,34.12,54200.0
2011-03-01 10:55:00,34.12,34.26,34.09,34.25,138100.0,34.12,34.26,34.09,34.25,138100.0
2011-03-01 11:00:00,34.25,34.34,34.25,34.33,40700.0,34.25,34.34,34.25,34.33,40700.0
2011-03-01 11:05:00,34.34,34.36,34.32,34.34,29000.0,34.34,34.36,34.32,34.34,29000.0
2011-03-01 11:10:00,34.35,34.37,34.28,34.34,45400.0,34.35,34.37,34.28,34.34,45400.0
2011-03-01 11:15:00,34.34,34.38,34.34,34.37,23800.0,34.34,34.38,34.34,34.37,23800.0
2011-03-01 11:20:00,34.38,34.42,34.31,34.32,33300.0,34.38,34.42,34.31,34.32,33300.0
2011-03-01 11:25:00,34.32,34.33,34.13,34.13,67600.0,34.32,34.33,34.13,34.13,67600.0
2011-03-01 11:30:00,34.13,34.18,34.05,34.09,185300.0,34.13,34.18,34.05,34.09,185300.0
2011-03-01 11:35:00,34.1,34.1,34.0,34.04,67700.0,34.1,34.1,34.0,34.04,67700.0
2011-03-01 11:40:00,34.03,34.11,34.01,34.08,36700.0,34.03,34.11,34.01,34.08,36700.0
2011-03-01 11:45:00,34.07,34.09,33.98,34.03,44000.0,34.07,34.09,33.98,34.03,44000.0
2011-03-01 11:50:00,34.03,34.04,33.96,34.01,136200.0,34.03,34.04,33.96,34.01,136200.0
2011-03-01 11:55:00,34.02,34.04,33.97,34.0,57400.0,34.02,34.04,33.97,34.0,57400.0
2011-03-01 12:00:00,34.0,34.03,33.96,33.98,172400.0,34.0,34.03,33.96,33.98,172400.0
2011-03-01 12:05:00,33.97,33.98,33.93,33.94,45700.0,33.97,33.98,33.93,33.94,45700.0
2011-03-01 12:10:00,33.94,33.98,33.86,33.86,63200.0,33.94,33.98,33.86,33.86,63200.0
2011-03-01 12:15:00,33.87,33.88,33.8,33.82,78400.0,33.87,33.88,33.8,33.82,78400.0
2011-03-01 12:20:00,33.83,33.96,33.8,33.89,74500.0,33.83,33.96,33.8,33.89,74500.0
2011-03-01 12:25:00,33.89,33.95,33.88,33.94,74700.0,33.89,33.95,33.88,33.94,74700.0
2011-03-01 12:30:00,33.94,33.96,33.91,33.95,36600.0,33.94,33.96,33.91,33.95,36600.0
2011-03-01 12:35:00,33.95,33.98,33.95,33.98,58700.0,33.95,33.98,33.95,33.98,58700.0
2011-03-01 12:40:00,33.98,34.04,33.98,34.04,41900.0,33.98,34.04,33.98,34.04,41900.0
2011-03-01 12:45:00,34.04,34.07,34.0,34.0,27300.0,34.04,34.07,34.0,34.0,27300.0
2011-03-01 12:50:00,34.01,34.04,33.98,33.98,23300.0,34.01,34.04,33.98,33.98,23300.0
2011-03-01 12:55:00,33.99,34.04,33.97,33.98,32500.0,33.99,34.04,33.97,33.98,32500.0
2011-03-01 13:00:00,33.98,34.0,33.94,33.96,73700.0,33.98,34.0,33.94,33.96,73700.0
2011-03-01 13:05:00,33.96,33.99,33.95,33.97,22300.0,33.96,33.99,33.95,33.97,22300.0
2011-03-01 13:10:00,33.96,34.01,33.94,33.98,27700.0,33.96,34.01,33.94,33.98,27700.0
2011-03-01 13:15:00,33.97,33.98,33.91,33.97,28600.0,33.97,33.98,33.91,33.97,28600.0
2011-03-01 13:20:00,33.95,33.99,33.9,33.97,75900.0,33.95,33.99,33.9,33.97,75900.0
2011-03-01 13:25:00,33.96,33.97,33.87,33.92,55800.0,33.96,33.97,33.87,33.92,55800.0
2011-03-01 13:30:00,33.92,33.94,33.89,33.93,17500.0,33.92,33.94,33.89,33.93,17500.0
2011-03-01 13:35:00,33.92,33.96,33.92,33.94,30400.0,33.92,33.96,33.92,33.94,30400.0
2011-03-01 13:40:00,33.94,33.95,33.86,33.87,33900.0,33.94,33.95,33.86,33.87,33900.0
2011-03-01 13:45:00,33.88,33.92,33.86,33.88,53900.0,33.88,33.92,33.86,33.88,53900.0
2011-03-01 13:50:00,33.88,33.92,33.85,33.92,64600.0,33.88,33.92,33.85,33.92,64600.0
2011-03-01 13:55:00,33.92,34.0,33.92,33.95,53800.0,33.92,34.0,33.92,33.95,53800.0
2011-03-01 14:00:00,33.96,33.97,33.93,33.94,108000.0,33.96,33.97,33.93,33.94,108000.0
2011-03-01 14:05:00,33.94,34.0,33.94,33.98,134400.0,33.94,34.0,33.94,33.98,134400.0
2011-03-01 14:10:00,33.98,34.02,33.89,33.93,75700.0,33.98,34.02,33.89,33.93,75700.0
2011-03-01 14:15:00,33.93,33.95,33.88,33.94,35900.0,33.93,33.95,33.88,33.94,35900.0
2011-03-01 14:20:00,33.94,33.95,33.83,33.84,30900.0,33.94,33.95,33.83,33.84,30900.0
2011-03-01 14:25:00,33.83,33.89,33.77,33.77,131400.0,33.83,33.89,33.77,33.77,131400.0
2011-03-01 14:30:00,33.77,33.81,33.74,33.77,63300.0,33.77,33.81,33.74,33.77,63300.0
2011-03-01 14:35:00,33.77,33.84,33.77,33.83,77600.0,33.77,33.84,33.77,33.83,77600.0
2011-03-01 14:40:00,33.84,33.84,33.8,33.82,30100.0,33.84,33.84,33.8,33.82,30100.0
2011-03-01 14:45:00,33.82,33.83,33.75,33.76,61500.0,33.82,33.83,33.75,33.76,61500.0
2011-03-01 14:50:00,33.77,33.82,33.74,33.75,64000.0,33.77,33.82,33.74,33.75,64000.0
2011-03-01 14:55:00,33.76,33.78,33.71,33.73,88100.0,33.76,33.78,33.71,33.73,88100.0
2011-03-01 15:00:00,33.73,33.78,33.73,33.74,63400.0,33.73,33.78,33.73,33.74,63400.0
2011-03-01 15:05:00,33.73,33.76,33.67,33.67,52100.0,33.73,33.76,33.67,33.67,52100.0
2011-03-01 15:10:00,33.67,33.75,33.67,33.73,39400.0,33.67,33.75,33.67,33.73,39400.0
2011-03-01 15:15:00,33.74,33.83,33.72,33.83,36800.0,33.74,33.83,33.72,33.83,36800.0
2011-03-01 15:20:00,33.83,33.88,33.83,33.86,52200.0,33.83,33.88,33.83,33.86,52200.0
2011-03-01 15:25:00,33.87,33.91,33.83,33.87,142800.0,33.87,33.91,33.83,33.87,142800.0
2011-03-01 15:30:00,33.88,33.92,33.87,33.91,49600.0,33.88,33.92,33.87,33.91,49600.0
2011-03-01 15:35:00,33.91,33.95,33.9,33.94,125100.0,33.91,33.95,33.9,33.94,125100.0
2011-03-01 15:40:00,33.94,34.0,33.94,33.95,115700.0,33.94,34.0,33.94,33.95,115700.0
2011-03-01 15:45:00,33.96,33.98,33.85,33.87,99600.0,33.96,33.98,33.85,33.87,99600.0
2011-03-01 15:50:00,33.88,33.95,33.88,33.95,136800.0,33.88,33.95,33.88,33.95,136800.0
2011-03-01 15:55:00,33.95,34.0,33.94,33.96,540600.0,33.95,34.0,33.94,33.96,540600.0
2011-03-02 09:30:00,33.94,34.16,33.91,34.03,79700.0,33.94,34.16,33.91,34.03,79700.0
2011-03-02 09:35:00,34.03,34.3,33.98,34.3,82000.0,34.03,34.3,33.98,34.3,82000.0
2011-03-02 09:40:00,34.32,34.5,34.32,34.47,81400.0,34.32,34.5,34.32,34.47,81400.0
2011-03-02 09:45:00,34.46,34.54,34.42,34.54,78600.0,34.46,34.54,34.42,34.54,78600.0
2011-03-02 09:50:00,34.53,34.79,34.53,34.7,128100.0,34.53,34.79,34.53,34.7,128100.0
2011-03-02 09:55:00,34.7,34.71,34.64,34.66,65000.0,34.7,34.71,34.64,34.66,65000.0
2011-03-02 10:00:00,34.65,34.68,34.54,34.54,61700.0,34.65,34.68,34.54,34.54,61700.0
2011-03-02 10:05:00,34.53,34.66,34.51,34.6,61700.0,34.53,34.66,34.51,34.6,61700.0
2011-03-02 10:10:00,34.6,34.67,34.54,34.54,81200.0,34.6,34.67,34.54,34.54,81200.0
2011-03-02 10:15:00,34.54,34.68,34.53,34.65,61500.0,34.54,34.68,34.53,34.65,61500.0
2011-03-02 10:20:00,34.65,34.67,34.55,34.55,48000.0,34.65,34.67,34.55,34.55,48000.0
2011-03-02 10:25:00,34.55,34.63,34.49,34.57,43400.0,34.55,34.63,34.49,34.57,43400.0
2011-03-02 10:30:00,34.57,34.58,34.53,34.56,45300.0,34.57,34.58,34.53,34.56,45300.0
2011-03-02 10:35:00,34.55,34.56,34.5,34.54,61800.0,34.55,34.56,34.5,34.54,61800.0
2011-03-02 10:40:00,34.54,34.6,34.52,34.53,47500.0,34.54,34.6,34.52,34.53,47500.0
2011-03-02 10:45:00,34.53,34.63,34.52,34.6,37200.0,34.53,34.63,34.52,34.6,37200.0
2011-03-02 10:50:00,34.61,34.64,34.6,34.64,45100.0,34.61,34.64,34.6,34.64,45100.0
2011-03-02 10:55:00,34.63,34.7,34.62,34.62,116500.0,34.63,34.7,34.62,34.62,116500.0
2011-03-02 11:00:00,34.62,34.74,34.62,34.73,69200.0,34.62,34.74,34.62,34.73,69200.0
2011-03-02 11:05:00,34.72,34.82,34.68,34.77,93000.0,34.72,34.82,34.68,34.77,93000.0
2011-03-02 11:10:00,34.77,34.77,34.74,34.77,39200.0,34.77,34.77,34.74,34.77,39200.0
2011-03-02 11:15:00,34.77,34.82,34.75,34.77,55300.0,34.77,34.82,34.75,34.77,55300.0
2011-03-02 11:20:00,34.78,34.79,34.7,34.73,65400.0,34.78,34.79,34.7,34.73,65400.0
2011-03-02 11:25:00,34.73,34.73,34.61,34.62,50500.0,34.73,34.73,34.61,34.62,50500.0
2011-03-02 11:30:00,34.62,34.65,34.58,34.6,121900.0,34.62,34.65,34.58,34.6,121900.0
2011-03-02 11:35:00,34.6,34.61,34.52,34.53,49900.0,34.6,34.61,34.52,34.53,49900.0
2011-03-02 11:40:00,34.54,34.62,34.5,34.5,62100.0,34.54,34.62,34.5,34.5,62100.0
2011-03-02 11:45:00,34.49,34.52,34.45,34.45,45900.0,34.49,34.52,34.45,34.45,45900.0
2011-03-02 11:50:00,34.45,34.49,34.45,34.45,38700.0,34.45,34.49,34.45,34.45,38700.0
2011-03-02 11:55:00,34.45,34.45,34.33,34.33,27900.0,34.45,34.45,34.33,34.33,27900.0
2011-03-02 12:00:00,34.33,34.39,34.3,34.39,58400.0,34.33,34.39,34.3,34.39,58400.0
2011-03-02 12:05:00,34.38,34.43,34.36,34.43,36900.0,34.38,34.43,34.36,34.43,36900.0
2011-03-02 12:10:00,34.42,34.5,34.42,34.45,59200.0,34.42,34.5,34.42,34.45,59200.0
2011-03-02 12:15:00,34.44,34.44,34.38,34.41,51700.0,34.44,34.44,34.38,34.41,51700.0
2011-03-02 12:20:00,34.41,34.48,34.41,34.47,32300.0,34.41,34.48,34.41,34.47,32300.0
2011-03-02 12:25:00,34.48,34.55,34.47,34.55,21500.0,34.48,34.55,34.47,34.55,21500.0
2011-03-02 12:30:00,34.55,34.59,34.53,34.55,27800.0,34.55,34.59,34.53,34.55,27800.0
2011-03-02 12:35:00,34.56,34.63,34.56,34.63,30300.0,34.56,34.63,34.56,34.63,30300.0
2011-03-02 12:40:00,34.63,34.65,34.62,34.65,20900.0,34.63,34.65,34.62,34.65,20900.0
2011-03-02 12:45:00,34.64,34.69,34.64,34.68,37900.0,34.64,34.69,34.64,34.68,37900.0
2011-03-02 12:50:00,34.68,34.7,34.67,34.67,33000.0,34.68,34.7,34.67,34.67,33000.0
2011-03-02 12:55:00,34.67,34.69,34.66,34.67,19700.0,34.67,34.69,34.66,34.67,19700.0
2011-03-02 13:00:00,34.66,34.71,34.63,34.66,38900.0,34.66,34.71,34.63,34.66,38900.0
2011-03-02 13:05:00,34.67,34.72,34.62,34.62,36300.0,34.67,34.72,34.62,34.62,36300.0
2011-03-02 13:10:00,34.61,34.62,34.53,34.56,35200.0,34.61,34.62,34.53,34.56,35200.0
2011-03-02 13:15:00,34.57,34.59,34.54,34.57,29100.0,34.57,34.59,34.54,34.57,29100.0
2011-03-02 13:20:00,34.57,34.63,34.57,34.6,27800.0,34.57,34.63,34.57,34.6,27800.0
2011-03-02 13:25:00,34.6,34.63,34.6,34.6,22400.0,34.6,34.63,34.6,34.6,22400.0
2011-03-02 13:30:00,34.6,34.64,34.59,34.61,37000.0,34.6,34.64,34.59,34.61,37000.0
2011-03-02 13:35:00,34.61,34.62,34.56,34.58,17000.0,34.61,34.62,34.56,34.58,17000.0
2011-03-02 13:40:00,34.59,34.59,34.5,34.5,36200.0,34.59,34.59,34.5,34.5,36200.0
2011-03-02 13:45:00,34.49,34.52,34.45,34.52,37700.0,34.49,34.52,34.45,34.52,37700.0
2011-03-02 13:50:00,34.51,34.55,34.51,34.52,27100.0,34.51,34.55,34.51,34.52,27100.0
2011-03-02 13:55:00,34.51,34.52,34.46,34.5,22100.0,34.51,34.52,34.46,34.5,22100.0
2011-03-02 14:00:00,34.5,34.51,34.41,34.41,34500.0,34.5,34.51,34.41,34.41,34500.0
2011-03-02 14:05:00,34.41,34.49,34.4,34.48,98500.0,34.41,34.49,34.4,34.48,98500.0
2011-03-02 14:10:00,34.49,34.57,34.49,34.56,44900.0,34.49,34.57,34.49,34.56,44900.0
2011-03-02 14:15:00,34.56,34.59,34.48,34.48,38100.0,34.56,34.59,34.48,34.48,38100.0
2011-03-02 14:20:00,34.49,34.51,34.47,34.5,35900.0,34.49,34.51,34.47,34.5,35900.0
2011-03-02 14:25:00,34.5,34.52,34.46,34.48,44000.0,34.5,34.52,34.46,34.48,44000.0
2011-03-02 14:30:00,34.48,34.57,34.46,34.54,55400.0,34.48,34.57,34.46,34.54,55400.0
2011-03-02 14:35:00,34.55,34.65,34.55,34.6,59400.0,34.55,34.65,34.55,34.6,59400.0
2011-03-02 14:40:00,34.61,34.65,34.6,34.64,33000.0,34.61,34.65,34.6,34.64,33000.0
2011-03-02 14:45:00,34.64,34.67,34.63,34.63,33100.0,34.64,34.67,34.63,34.63,33100.0
2011-03-02 14:50:00,34.63,34.67,34.62,34.64,36900.0,34.63,34.67,34.62,34.64,36900.0
2011-03-02 14:55:00,34.64,34.68,34.63,34.66,44500.0,34.64,34.68,34.63,34.66,44500.0
2011-03-02 15:00:00,34.66,34.73,34.65,34.71,62900.0,34.66,34.73,34.65,34.71,62900.0
2011-03-02 15:05:00,34.71,34.73,34.67,34.71,40100.0,34.71,34.73,34.67,34.71,40100.0
2011-03-02 15:10:00,34.7,34.71,34.67,34.67,34000.0,34.7,34.71,34.67,34.67,34000.0
2011-03-02 15:15:00,34.68,34.69,34.65,34.66,57300.0,34.68,34.69,34.65,34.66,57300.0
2011-03-02 15:20:00,34.66,34.69,34.62,34.62,51400.0,34.66,34.69,34.62,34.62,51400.0
2011-03-02 15:25:00,34.63,34.66,34.59,34.59,36100.0,34.63,34.66,34.59,34.59,36100.0
2011-03-02 15:30:00,34.59,34.61,34.58,34.6,50500.0,34.59,34.61,34.58,34.6,50500.0
2011-03-02 15:35:00,34.6,34.6,34.57,34.59,48000.0,34.6,34.6,34.57,34.59,48000.0
2011-03-02 15:40:00,34.59,34.65,34.56,34.59,127100.0,34.59,34.65,34.56,34.59,127100.0
2011-03-02 15:45:00,34.59,34.61,34.55,34.59,112700.0,34.59,34.61,34.55,34.59,112700.0
2011-03-02 15:50:00,34.59,34.6,34.54,34.54,70800.0,34.59,34.6,34.54,34.54,70800.0
2011-03-02 15:55:00,34.54,34.57,34.47,34.48,296600.0,34.54,34.57,34.47,34.48,296600.0
2011-03-03 09:30:00,34.82,35.05,34.8,35.0,111700.0,34.82,35.05,34.8,35.0,111700.0
2011-03-03 09:35:00,35.03,35.1,34.86,34.86,128800.0,35.03,35.1,34.86,34.86,128800.0
2011-03-03 09:40:00,34.87,34.91,34.8,34.89,94700.0,34.87,34.91,34.8,34.89,94700.0
2011-03-03 09:45:00,34.91,35.06,34.91,35.04,28600.0,34.91,35.06,34.91,35.04,28600.0
2011-03-03 09:50:00,35.05,35.1,35.03,35.08,37500.0,35.05,35.1,35.03,35.08,37500.0
2011-03-03 09:55:00,35.08,35.14,35.07,35.12,46300.0,35.08,35.14,35.07,35.12,46300.0
2011-03-03 10:00:00,35.1,35.17,35.09,35.13,35500.0,35.1,35.17,35.09,35.13,35500.0
2011-03-03 10:05:00,35.12,35.12,35.07,35.08,38800.0,35.12,35.12,35.07,35.08,38800.0
2011-03-03 10:10:00,35.09,35.23,35.09,35.23,37400.0,35.09,35.23,35.09,35.23,37400.0
2011-03-03 10:15:00,35.23,35.28,35.16,35.16,44400.0,35.23,35.28,35.16,35.16,44400.0
2011-03-03 10:20:00,35.16,35.19,35.14,35.19,30000.0,35.16,35.19,35.14,35.19,30000.0
2011-03-03 10:25:00,35.18,35.34,35.18,35.28,60900.0,35.18,35.34,35.18,35.28,60900.0
2011-03-03 10:30:00,35.28,35.29,35.08,35.14,53500.0,35.28,35.29,35.08,35.14,53500.0
2011-03-03 10:35:00,35.15,35.17,35.11,35.11,20400.0,35.15,35.17,35.11,35.11,20400.0
2011-03-03 10:40:00,35.1,35.29,35.1,35.28,47000.0,35.1,35.29,35.1,35.28,47000.0
2011-03-03 10:45:00,35.28,35.35,35.24,35.24,44500.0,35.28,35.35,35.24,35.24,44500.0
2011-03-03 10:50:00,35.22,35.24,35.19,35.23,18000.0,35.22,35.24,35.19,35.23,18000.0
2011-03-03 10:55:00,35.22,35.29,35.18,35.22,24800.0,35.22,35.29,35.18,35.22,24800.0
2011-03-03 11:00:00,35.23,35.27,35.21,35.22,27000.0,35.23,35.27,35.21,35.22,27000.0
2011-03-03 11:05:00,35.22,35.23,35.14,35.22,26000.0,35.22,35.23,35.14,35.22,26000.0
2011-03-03 11:10:00,35.22,35.25,35.09,35.12,26000.0,35.22,35.25,35.09,35.12,26000.0
2011-03-03 11:15:00,35.13,35.18,35.09,35.17,24000.0,35.13,35.18,35.09,35.17,24000.0
2011-03-03 11:20:00,35.17,35.18,35.15,35.17,11900.0,35.17,35.18,35.15,35.17,11900.0
2011-03-03 11:25:00,35.18,35.19,35.16,35.17,7600.0,35.18,35.19,35.16,35.17,7600.0
2011-03-03 11:30:00,35.17,35.19,35.16,35.16,14800.0,35.17,35.19,35.16,35.16,14800.0
2011-03-03 11:35:00,35.16,35.17,35.1,35.12,22400.0,35.16,35.17,35.1,35.12,22400.0
2011-03-03 11:40:00,35.12,35.16,35.1,35.12,23000.0,35.12,35.16,35.1,35.12,23000.0
2011-03-03 11:45:00,35.11,35.16,35.1,35.15,17100.0,35.11,35.16,35.1,35.15,17100.0
2011-03-03 11:50:00,35.14,35.2,35.13,35.16,23700.0,35.14,35.2,35.13,35.16,23700.0
2011-03-03 11:55:00,35.17,35.25,35.17,35.24,30000.0,35.17,35.25,35.17,35.24,30000.0
2011-03-03 12:00:00,35.24,35.25,35.18,35.24,16600.0,35.24,35.25,35.18,35.24,16600.0
2011-03-03 12:05:00,35.23,35.23,35.19,35.21,11100.0,35.23,35.23,35.19,35.21,11100.0
2011-03-03 12:10:00,35.21,35.21,35.18,35.19,9200.0,35.21,35.21,35.18,35.19,9200.0
2011-03-03 12:15:00,35.19,35.19,35.16,35.18,22900.0,35.19,35.19,35.16,35.18,22900.0
2011-03-03 12:20:00,35.19,35.22,35.17,35.21,17500.0,35.19,35.22,35.17,35.21,17500.0
2011-03-03 12:25:00,35.21,35.25,35.19,35.21,22900.0,35.21,35.25,35.19,35.21,22900.0
2011-03-03 12:30:00,35.21,35.23,35.21,35.21,15000.0,35.21,35.23,35.21,35.21,15000.0
2011-03-03 12:35:00,35.21,35.23,35.2,35.23,26000.0,35.21,35.23,35.2,35.23,26000.0
2011-03-03 12:40:00,35.23,35.26,35.2,35.2,28200.0,35.23,35.26,35.2,35.2,28200.0
2011-03-03 12:45:00,35.21,35.24,35.19,35.24,22200.0,35.21,35.24,35.19,35.24,22200.0
2011-03-03 12:50:00,35.24,35.24,35.2,35.23,24800.0,35.24,35.24,35.2,35.23,24800.0
2011-03-03 12:55:00,35.22,35.24,35.2,35.23,31200.0,35.22,35.24,35.2,35.23,31200.0
2011-03-03 13:00:00,35.23,35.26,35.23,35.25,39800.0,35.23,35.26,35.23,35.25,39800.0
2011-03-03 13:05:00,35.25,35.27,35.25,35.26,7800.0,35.25,35.27,35.25,35.26,7800.0
2011-03-03 13:10:00,35.27,35.3,35.26,35.27,25600.0,35.27,35.3,35.26,35.27,25600.0
2011-03-03 13:15:00,35.27,35.32,35.26,35.32,44600.0,35.27,35.32,35.26,35.32,44600.0
2011-03-03 13:20:00,35.32,35.33,35.29,35.31,41300.0,35.32,35.33,35.29,35.31,41300.0
2011-03-03 13:25:00,35.31,35.33,35.26,35.28,32400.0,35.31,35.33,35.26,35.28,32400.0
2011-03-03 13:30:00,35.29,35.32,35.26,35.3,35500.0,35.29,35.32,35.26,35.3,35500.0
2011-03-03 13:35:00,35.3,35.31,35.27,35.27,30300.0,35.3,35.31,35.27,35.27,30300.0
2011-03-03 13:40:00,35.27,35.3,35.25,35.25,33400.0,35.27,35.3,35.25,35.25,33400.0
2011-03-03 13:45:00,35.26,35.29,35.25,35.28,15800.0,35.26,35.29,35.25,35.28,15800.0
2011-03-03 13:50:00,35.27,35.28,35.25,35.25,39000.0,35.27,35.28,35.25,35.25,39000.0
2011-03-03 13:55:00,35.25,35.26,35.19,35.2,39600.0,35.25,35.26,35.19,35.2,39600.0
2011-03-03 14:00:00,35.19,35.24,35.19,35.22,54000.0,35.19,35.24,35.19,35.22,54000.0
2011-03-03 14:05:00,35.22,35.22,35.17,35.18,20700.0,35.22,35.22,35.17,35.18,20700.0
2011-03-03 14:10:00,35.17,35.26,35.17,35.24,36400.0,35.17,35.26,35.17,35.24,36400.0
2011-03-03 14:15:00,35.25,35.25,35.2,35.2,25300.0,35.25,35.25,35.2,35.2,25300.0
2011-03-03 14:20:00,35.2,35.2,35.16,35.16,18900.0,35.2,35.2,35.16,35.16,18900.0
2011-03-03 14:25:00,35.17,35.18,35.14,35.16,38500.0,35.17,35.18,35.14,35.16,38500.0
2011-03-03 14:30:00,35.16,35.17,35.13,35.14,22500.0,35.16,35.17,35.13,35.14,22500.0
2011-03-03 14:35:00,35.15,35.2,35.15,35.15,19200.0,35.15,35.2,35.15,35.15,19200.0
2011-03-03 14:40:00,35.15,35.18,35.14,35.17,20100.0,35.15,35.18,35.14,35.17,20100.0
2011-03-03 14:45:00,35.18,35.19,35.14,35.14,20200.0,35.18,35.19,35.14,35.14,20200.0
2011-03-03 14:50:00,35.14,35.21,35.14,35.18,24600.0,35.14,35.21,35.14,35.18,24600.0
2011-03-03 14:55:00,35.18,35.24,35.18,35.22,31100.0,35.18,35.24,35.18,35.22,31100.0
2011-03-03 15:00:00,35.22,35.22,35.16,35.17,37100.0,35.22,35.22,35.16,35.17,37100.0
2011-03-03 15:05:00,35.17,35.2,35.15,35.16,24000.0,35.17,35.2,35.15,35.16,24000.0
2011-03-03 15:10:00,35.16,35.2,35.15,35.17,19400.0,35.16,35.2,35.15,35.17,19400.0
2011-03-03 15:15:00,35.16,35.17,35.13,35.13,41400.0,35.16,35.17,35.13,35.13,41400.0
2011-03-03 15:20:00,35.12,35.15,35.11,35.12,50200.0,35.12,35.15,35.11,35.12,50200.0
2011-03-03 15:25:00,35.11,35.14,35.11,35.12,23800.0,35.11,35.14,35.11,35.12,23800.0
2011-03-03 15:30:00,35.12,35.13,35.09,35.11,32100.0,35.12,35.13,35.09,35.11,32100.0
2011-03-03 15:35:00,35.1,35.1,35.02,35.07,102300.0,35.1,35.1,35.02,35.07,102300.0
2011-03-03 15:40:00,35.07,35.15,35.07,35.15,88800.0,35.07,35.15,35.07,35.15,88800.0
2011-03-03 15:45:00,35.15,35.2,35.08,35.09,72800.0,35.15,35.2,35.08,35.09,72800.0
2011-03-03 15:50:00,35.09,35.12,35.07,35.08,118200.0,35.09,35.12,35.07,35.08,118200.0
2011-03-03 15:55:00,35.08,35.08,35.03,35.04,166800.0,35.08,35.08,35.03,35.04,166800.0
2011-03-04 09:30:00,34.97,35.24,34.87,35.2,110300.0,34.97,35.24,34.87,35.2,110300.0
2011-03-04 09:35:00,35.2,35.5,35.15,35.44,154100.0,35.2,35.5,35.15,35.44,154100.0
2011-03-04 09:40:00,35.44,35.48,35.24,35.27,78600.0,35.44,35.48,35.24,35.27,78600.0
2011-03-04 09:45:00,35.28,35.35,35.22,35.24,35500.0,35.28,35.35,35.22,35.24,35500.0
2011-03-04 09:50:00,35.24,35.24,35.04,35.05,41900.0,35.24,35.24,35.04,35.05,41900.0
2011-03-04 09:55:00,35.05,35.25,35.05,35.23,37500.0,35.05,35.25,35.05,35.23,37500.0
2011-03-04 10:00:00,35.24,35.35,35.23,35.25,26400.0,35.24,35.35,35.23,35.25,26400.0
2011-03-04 10:05:00,35.25,35.25,35.04,35.15,49400.0,35.25,35.25,35.04,35.15,49400.0
2011-03-04 10:10:00,35.14,35.16,34.99,35.04,66100.0,35.14,35.16,34.99,35.04,66100.0
2011-03-04 10:15:00,35.04,35.05,34.96,34.97,20600.0,35.04,35.05,34.96,34.97,20600.0
2011-03-04 10:20:00,34.97,35.01,34.92,35.0,29600.0,34.97,35.01,34.92,35.0,29600.0
2011-03-04 10:25:00,34.99,34.99,34.91,34.96,17000.0,34.99,34.99,34.91,34.96,17000.0
2011-03-04 10:30:00,34.96,35.0,34.94,35.0,23900.0,34.96,35.0,34.94,35.0,23900.0
2011-03-04 10:35:00,35.0,35.05,34.98,35.03,44100.0,35.0,35.05,34.98,35.03,44100.0
2011-03-04 10:40:00,35.03,35.1,35.01,35.06,35000.0,35.03,35.1,35.01,35.06,35000.0
2011-03-04 10:45:00,35.07,35.09,35.04,35.06,26800.0,35.07,35.09,35.04,35.06,26800.0
2011-03-04 10:50:00,35.06,35.1,35.05,35.09,14800.0,35.06,35.1,35.05,35.09,14800.0
2011-03-04 10:55:00,35.1,35.19,35.1,35.18,26000.0,35.1,35.19,35.1,35.18,26000.0
2011-03-04 11:00:00,35.18,35.21,35.14,35.2,64800.0,35.18,35.21,35.14,35.2,64800.0
2011-03-04 11:05:00,35.2,35.22,35.14,35.15,34900.0,35.2,35.22,35.14,35.15,34900.0
2011-03-04 11:10:00,35.15,35.16,35.13,35.16,15400.0,35.15,35.16,35.13,35.16,15400.0
2011-03-04 11:15:00,35.16,35.16,35.03,35.06,50500.0,35.16,35.16,35.03,35.06,50500.0
2011-03-04 11:20:00,35.06,35.06,35.0,35.03,25700.0,35.06,35.06,35.0,35.03,25700.0
2011-03-04 11:25:00,35.04,35.06,35.03,35.04,28100.0,35.04,35.06,35.03,35.04,28100.0
2011-03-04 11:30:00,35.04,35.15,35.0,35.13,62400.0,35.04,35.15,35.0,35.13,62400.0
2011-03-04 11:35:00,35.13,35.14,35.1,35.13,21300.0,35.13,35.14,35.1,35.13,21300.0
2011-03-04 11:40:00,35.13,35.14,35.11,35.12,12200.0,35.13,35.14,35.11,35.12,12200.0
2011-03-04 11:45:00,35.12,35.14,35.09,35.09,26800.0,35.12,35.14,35.09,35.09,26800.0
2011-03-04 11:50:00,35.09,35.16,35.09,35.12,42100.0,35.09,35.16,35.09,35.12,42100.0
2011-03-04 11:55:00,35.12,35.18,35.1,35.12,71200.0,35.12,35.18,35.1,35.12,71200.0
2011-03-04 12:00:00,35.11,35.12,35.02,35.05,20700.0,35.11,35.12,35.02,35.05,20700.0
2011-03-04 12:05:00,35.04,35.05,35.01,35.03,18500.0,35.04,35.05,35.01,35.03,18500.0
2011-03-04 12:10:00,35.03,35.03,34.9,34.9,39300.0,35.03,35.03,34.9,34.9,39300.0
2011-03-04 12:15:00,34.91,34.92,34.87,34.88,29400.0,34.91,34.92,34.87,34.88,29400.0
2011-03-04 12:20:00,34.88,34.89,34.72,34.75,61800.0,34.88,34.89,34.72,34.75,61800.0
2011-03-04 12:25:00,34.74,34.79,34.7,34.79,30800.0,34.74,34.79,34.7,34.79,30800.0
2011-03-04 12:30:00,34.79,34.84,34.75,34.77,61600.0,34.79,34.84,34.75,34.77,61600.0
2011-03-04 12:35:00,34.77,34.85,34.77,34.84,36200.0,34.77,34.85,34.77,34.84,36200.0
2011-03-04 12:40:00,34.84,34.9,34.83,34.9,25500.0,34.84,34.9,34.83,34.9,25500.0
2011-03-04 12:45:00,34.91,34.97,34.91,34.93,43400.0,34.91,34.97,34.91,34.93,43400.0
2011-03-04 12:50:00,34.93,34.93,34.89,34.92,33600.0,34.93,34.93,34.89,34.92,33600.0
2011-03-04 12:55:00,34.92,34.93,34.86,34.86,22100.0,34.92,34.93,34.86,34.86,22100.0
2011-03-04 13:00:00,34.87,34.91,34.87,34.89,26900.0,34.87,34.91,34.87,34.89,26900.0
2011-03-04 13:05:00,34.89,34.95,34.89,34.95,24200.0,34.89,34.95,34.89,34.95,24200.0
2011-03-04 13:10:00,34.95,34.97,34.87,34.87,18600.0,34.95,34.97,34.87,34.87,18600.0
2011-03-04 13:15:00,34.87,34.89,34.86,34.87,36600.0,34.87,34.89,34.86,34.87,36600.0
2011-03-04 13:20:00,34.87,34.89,34.86,34.89,12600.0,34.87,34.89,34.86,34.89,12600.0
2011-03-04 13:25:00,34.89,34.89,34.83,34.87,30000.0,34.89,34.89,34.83,34.87,30000.0
2011-03-04 13:30:00,34.86,34.91,34.86,34.91,12900.0,34.86,34.91,34.86,34.91,12900.0
2011-03-04 13:35:00,34.9,34.95,34.9,34.92,13500.0,34.9,34.95,34.9,34.92,13500.0
2011-03-04 13:40:00,34.93,34.93,34.86,34.86,36800.0,34.93,34.93,34.86,34.86,36800.0
2011-03-04 13:45:00,34.85,34.85,34.81,34.83,30100.0,34.85,34.85,34.81,34.83,30100.0
2011-03-04 13:50:00,34.82,34.86,34.79,34.79,25600.0,34.82,34.86,34.79,34.79,25600.0
2011-03-04 13:55:00,34.78,34.85,34.76,34.85,23200.0,34.78,34.85,34.76,34.85,23200.0
2011-03-04 14:00:00,34.85,34.87,34.83,34.87,45000.0,34.85,34.87,34.83,34.87,45000.0
2011-03-04 14:05:00,34.86,34.88,34.8,34.81,36400.0,34.86,34.88,34.8,34.81,36400.0
2011-03-04 14:10:00,34.81,34.88,34.8,34.86,21200.0,34.81,34.88,34.8,34.86,21200.0
2011-03-04 14:15:00,34.86,34.87,34.81,34.86,21100.0,34.86,34.87,34.81,34.86,21100.0
2011-03-04 14:20:00,34.86,34.88,34.83,34.86,32000.0,34.86,34.88,34.83,34.86,32000.0
2011-03-04 14:25:00,34.86,34.91,34.86,34.91,42600.0,34.86,34.91,34.86,34.91,42600.0
2011-03-04 14:30:00,34.9,34.92,34.88,34.9,36400.0,34.9,34.92,34.88,34.9,36400.0
2011-03-04 14:35:00,34.9,34.91,34.87,34.91,29900.0,34.9,34.91,34.87,34.91,29900.0
2011-03-04 14:40:00,34.91,34.93,34.89,34.93,8800.0,34.91,34.93,34.89,34.93,8800.0
2011-03-04 14:45:00,34.93,34.94,34.91,34.93,26400.0,34.93,34.94,34.91,34.93,26400.0
2011-03-04 14:50:00,34.93,34.95,34.92,34.94,14400.0,34.93,34.95,34.92,34.94,14400.0
2011-03-04 14:55:00,34.94,34.98,34.93,34.96,27700.0,34.94,34.98,34.93,34.96,27700.0
2011-03-04 15:00:00,34.96,35.07,34.95,35.04,62300.0,34.96,35.07,34.95,35.04,62300.0
2011-03-04 15:05:00,35.04,35.12,35.03,35.06,136800.0,35.04,35.12,35.03,35.06,136800.0
2011-03-04 15:10:00,35.07,35.12,35.05,35.1,67600.0,35.07,35.12,35.05,35.1,67600.0
2011-03-04 15:15:00,35.1,35.12,35.07,35.12,45900.0,35.1,35.12,35.07,35.12,45900.0
2011-03-04 15:20:00,35.12,35.12,35.06,35.08,100900.0,35.12,35.12,35.06,35.08,100900.0
2011-03-04 15:25:00,35.09,35.1,35.04,35.04,59100.0,35.09,35.1,35.04,35.04,59100.0
2011-03-04 15:30:00,35.03,35.03,34.93,34.94,68500.0,35.03,35.03,34.93,34.94,68500.0
2011-03-04 15:35:00,34.94,35.07,34.94,35.05,156900.0,34.94,35.07,34.94,35.05,156900.0
2011-03-04 15:40:00,35.05,35.11,35.05,35.05,59700.0,35.05,35.11,35.05,35.05,59700.0
2011-03-04 15:45:00,35.06,35.25,35.05,35.25,199000.0,35.06,35.25,35.05,35.25,199000.0
2011-03-04 15:50:00,35.24,35.32,35.23,35.25,174500.0,35.24,35.32,35.23,35.25,174500.0
2011-03-04 15:55:00,35.25,35.3,35.23,35.28,220000.0,35.25,35.3,35.23,35.28,220000.0
2011-03-07 09:30:00,35.45,35.53,35.4,35.51,87900.0,35.45,35.53,35.4,35.51,87900.0
2011-03-07 09:35:00,35.5,35.55,35.48,35.54,91600.0,35.5,35.55,35.48,35.54,91600.0
2011-03-07 09:40:00,35.54,35.6,35.49,35.56,69500.0,35.54,35.6,35.49,35.56,69500.0
2011-03-07 09:45:00,35.54,35.56,35.32,35.37,123300.0,35.54,35.56,35.32,35.37,123300.0
2011-03-07 09:50:00,35.38,35.46,35.32,35.36,57300.0,35.38,35.46,35.32,35.36,57300.0
2011-03-07 09:55:00,35.37,35.43,35.34,35.37,38700.0,35.37,35.43,35.34,35.37,38700.0
2011-03-07 10:00:00,35.37,35.43,35.32,35.33,40100.0,35.37,35.43,35.32,35.33,40100.0
2011-03-07 10:05:00,35.34,35.38,35.26,35.29,58200.0,35.34,35.38,35.26,35.29,58200.0
2011-03-07 10:10:00,35.3,35.36,35.19,35.21,44700.0,35.3,35.36,35.19,35.21,44700.0
2011-03-07 10:15:00,35.22,35.23,35.15,35.15,34400.0,35.22,35.23,35.15,35.15,34400.0
2011-03-07 10:20:00,35.14,35.19,35.07,35.19,44700.0,35.14,35.19,35.07,35.19,44700.0
2011-03-07 10:25:00,35.19,35.2,35.07,35.1,35500.0,35.19,35.2,35.07,35.1,35500.0
2011-03-07 10:30:00,35.1,35.11,35.0,35.01,95600.0,35.1,35.11,35.0,35.01,95600.0
2011-03-07 10:35:00,35.02,35.05,34.91,34.92,64900.0,35.02,35.05,34.91,34.92,64900.0
2011-03-07 10:40:00,34.92,35.03,34.73,34.74,142700.0,34.92,35.03,34.73,34.74,142700.0
2011-03-07 10:45:00,34.74,34.75,34.65,34.74,102400.0,34.74,34.75,34.65,34.74,102400.0
2011-03-07 10:50:00,34.73,34.85,34.67,34.7,58300.0,34.73,34.85,34.67,34.7,58300.0
2011-03-07 10:55:00,34.7,34.76,34.65,34.66,46300.0,34.7,34.76,34.65,34.66,46300.0
2011-03-07 11:00:00,34.66,34.67,34.5,34.55,83600.0,34.66,34.67,34.5,34.55,83600.0
2011-03-07 11:05:00,34.55,34.55,34.46,34.51,78100.0,34.55,34.55,34.46,34.51,78100.0
2011-03-07 11:10:00,34.51,34.53,34.45,34.46,39800.0,34.51,34.53,34.45,34.46,39800.0
2011-03-07 11:15:00,34.47,34.66,34.46,34.64,47500.0,34.47,34.66,34.46,34.64,47500.0
2011-03-07 11:20:00,34.63,34.7,34.62,34.66,47500.0,34.63,34.7,34.62,34.66,47500.0
2011-03-07 11:25:00,34.68,34.68,34.55,34.59,36900.0,34.68,34.68,34.55,34.59,36900.0
2011-03-07 11:30:00,34.59,34.64,34.55,34.56,32000.0,34.59,34.64,34.55,34.56,32000.0
2011-03-07 11:35:00,34.57,34.58,34.46,34.58,100100.0,34.57,34.58,34.46,34.58,100100.0
2011-03-07 11:40:00,34.59,34.61,34.49,34.5,70200.0,34.59,34.61,34.49,34.5,70200.0
2011-03-07 11:45:00,34.49,34.56,34.48,34.53,109400.0,34.49,34.56,34.48,34.53,109400.0
2011-03-07 11:50:00,34.53,34.57,34.45,34.53,189800.0,34.53,34.57,34.45,34.53,189800.0
2011-03-07 11:55:00,34.54,34.62,34.53,34.57,107900.0,34.54,34.62,34.53,34.57,107900.0
2011-03-07 12:00:00,34.58,34.63,34.53,34.53,49100.0,34.58,34.63,34.53,34.53,49100.0
2011-03-07 12:05:00,34.54,34.59,34.5,34.55,162300.0,34.54,34.59,34.5,34.55,162300.0
2011-03-07 12:10:00,34.56,34.56,34.47,34.52,53300.0,34.56,34.56,34.47,34.52,53300.0
2011-03-07 12:15:00,34.51,34.55,34.47,34.47,56000.0,34.51,34.55,34.47,34.47,56000.0
2011-03-07 12:20:00,34.46,34.47,34.33,34.33,77700.0,34.46,34.47,34.33,34.33,77700.0
2011-03-07 12:25:00,34.33,34.37,34.27,34.31,53600.0,34.33,34.37,34.27,34.31,53600.0
2011-03-07 12:30:00,34.3,34.38,34.27,34.34,71100.0,34.3,34.38,34.27,34.34,71100.0
2011-03-07 12:35:00,34.33,34.38,34.32,34.38,17300.0,34.33,34.38,34.32,34.38,17300.0
2011-03-07 12:40:00,34.39,34.4,34.35,34.35,21000.0,34.39,34.4,34.35,34.35,21000.0
2011-03-07 12:45:00,34.35,34.43,34.34,34.36,23400.0,34.35,34.43,34.34,34.36,23400.0
2011-03-07 12:50:00,34.37,34.4,34.34,34.4,43000.0,34.37,34.4,34.34,34.4,43000.0
2011-03-07 12:55:00,34.39,34.43,34.34,34.38,36700.0,34.39,34.43,34.34,34.38,36700.0
2011-03-07 13:00:00,34.39,34.39,34.25,34.32,90300.0,34.39,34.39,34.25,34.32,90300.0
2011-03-07 13:05:00,34.32,34.37,34.31,34.35,58900.0,34.32,34.37,34.31,34.35,58900.0
2011-03-07 13:10:00,34.34,34.39,34.27,34.36,62400.0,34.34,34.39,34.27,34.36,62400.0
2011-03-07 13:15:00,34.36,34.47,34.36,34.38,48200.0,34.36,34.47,34.36,34.38,48200.0
2011-03-07 13:20:00,34.37,34.43,34.36,34.38,33400.0,34.37,34.43,34.36,34.38,33400.0
2011-03-07 13:25:00,34.37,34.44,34.35,34.37,22300.0,34.37,34.44,34.35,34.37,22300.0
2011-03-07 13:30:00,34.37,34.43,34.34,34.41,40800.0,34.37,34.43,34.34,34.41,40800.0
2011-03-07 13:35:00,34.42,34.46,34.4,34.4,21600.0,34.42,34.46,34.4,34.4,21600.0
2011-03-07 13:40:00,34.4,34.41,34.36,34.38,28600.0,34.4,34.41,34.36,34.38,28600.0
2011-03-07 13:45:00,34.37,34.43,34.33,34.43,45200.0,34.37,34.43,34.33,34.43,45200.0
2011-03-07 13:50:00,34.42,34.43,34.33,34.39,48500.0,34.42,34.43,34.33,34.39,48500.0
2011-03-07 13:55:00,34.39,34.42,34.28,34.29,45200.0,34.39,34.42,34.28,34.29,45200.0
2011-03-07 14:00:00,34.3,34.4,34.28,34.37,47600.0,34.3,34.4,34.28,34.37,47600.0
2011-03-07 14:05:00,34.37,34.42,34.37,34.42,25900.0,34.37,34.42,34.37,34.42,25900.0
2011-03-07 14:10:00,34.41,34.41,34.33,34.35,18900.0,34.41,34.41,34.33,34.35,18900.0
2011-03-07 14:15:00,34.34,34.5,34.34,34.5,56700.0,34.34,34.5,34.34,34.5,56700.0
2011-03-07 14:20:00,34.5,34.57,34.48,34.51,46500.0,34.5,34.57,34.48,34.51,46500.0
2011-03-07 14:25:00,34.52,34.55,34.48,34.51,33300.0,34.52,34.55,34.48,34.51,33300.0
2011-03-07 14:30:00,34.51,34.54,34.48,34.48,21400.0,34.51,34.54,34.48,34.48,21400.0
2011-03-07 14:35:00,34.49,34.56,34.45,34.53,47800.0,34.49,34.56,34.45,34.53,47800.0
2011-03-07 14:40:00,34.52,34.54,34.49,34.51,23900.0,34.52,34.54,34.49,34.51,23900.0
2011-03-07 14:45:00,34.52,34.59,34.52,34.56,27500.0,34.52,34.59,34.52,34.56,27500.0
2011-03-07 14:50:00,34.56,34.6,34.52,34.59,34200.0,34.56,34.6,34.52,34.59,34200.0
2011-03-07 14:55:00,34.58,34.64,34.56,34.58,27800.0,34.58,34.64,34.56,34.58,27800.0
2011-03-07 15:00:00,34.59,34.6,34.57,34.6,29500.0,34.59,34.6,34.57,34.6,29500.0
2011-03-07 15:05:00,34.6,34.64,34.58,34.6,30100.0,34.6,34.64,34.58,34.6,30100.0
2011-03-07 15:10:00,34.59,34.7,34.59,34.66,54500.0,34.59,34.7,34.59,34.66,54500.0
2011-03-07 15:15:00,34.66,34.7,34.63,34.67,39100.0,34.66,34.7,34.63,34.67,39100.0
2011-03-07 15:20:00,34.66,34.66,34.61,34.65,57500.0,34.66,34.66,34.61,34.65,57500.0
2011-03-07 15:25:00,34.66,34.77,34.65,34.73,68600.0,34.66,34.77,34.65,34.73,68600.0
2011-03-07 15:30:00,34.73,34.78,34.69,34.77,54400.0,34.73,34.78,34.69,34.77,54400.0
2011-03-07 15:35:00,34.78,34.85,34.77,34.81,81000.0,34.78,34.85,34.77,34.81,81000.0
2011-03-07 15:40:00,34.8,34.81,34.71,34.73,62400.0,34.8,34.81,34.71,34.73,62400.0
2011-03-07 15:45:00,34.73,34.77,34.72,34.73,103300.0,34.73,34.77,34.72,34.73,103300.0
2011-03-07 15:50:00,34.73,34.75,34.69,34.7,132300.0,34.73,34.75,34.69,34.7,132300.0
2011-03-07 15:55:00,34.71,34.73,34.66,34.72,196700.0,34.71,34.73,34.66,34.72,196700.0
2011-03-08 09:30:00,34.8,34.85,34.68,34.78,55900.0,34.8,34.85,34.68,34.78,55900.0
2011-03-08 09:35:00,34.79,34.81,34.66,34.73,69800.0,34.79,34.81,34.66,34.73,69800.0
2011-03-08 09:40:00,34.74,34.83,34.66,34.7,70900.0,34.74,34.83,34.66,34.7,70900.0
2011-03-08 09:45:00,34.69,34.7,34.44,34.51,103400.0,34.69,34.7,34.44,34.51,103400.0
2011-03-08 09:50:00,34.51,34.8,34.48,34.78,59000.0,34.51,34.8,34.48,34.78,59000.0
2011-03-08 09:55:00,34.77,34.91,34.77,34.88,37600.0,34.77,34.91,34.77,34.88,37600.0
2011-03-08 10:00:00,34.89,34.99,34.89,34.91,35300.0,34.89,34.99,34.89,34.91,35300.0
2011-03-08 10:05:00,34.91,34.95,34.88,34.94,25200.0,34.91,34.95,34.88,34.94,25200.0
2011-03-08 10:10:00,34.94,35.02,34.94,34.97,52400.0,34.94,35.02,34.94,34.97,52400.0
2011-03-08 10:15:00,34.96,35.03,34.93,35.03,57900.0,34.96,35.03,34.93,35.03,57900.0
2011-03-08 10:20:00,35.04,35.15,35.03,35.11,38800.0,35.04,35.15,35.03,35.11,38800.0
2011-03-08 10:25:00,35.11,35.21,35.11,35.16,40300.0,35.11,35.21,35.11,35.16,40300.0
2011-03-08 10:30:00,35.17,35.24,35.1,35.2,89400.0,35.17,35.24,35.1,35.2,89400.0
2011-03-08 10:35:00,35.21,35.23,35.05,35.05,55600.0,35.21,35.23,35.05,35.05,55600.0
2011-03-08 10:40:00,35.05,35.13,34.97,35.03,62000.0,35.05,35.13,34.97,35.03,62000.0
2011-03-08 10:45:00,35.02,35.1,34.96,34.96,56900.0,35.02,35.1,34.96,34.96,56900.0
2011-03-08 10:50:00,34.95,35.1,34.94,35.04,23300.0,34.95,35.1,34.94,35.04,23300.0
2011-03-08 10:55:00,35.04,35.05,35.01,35.02,29400.0,35.04,35.05,35.01,35.02,29400.0
2011-03-08 11:00:00,35.02,35.04,34.98,34.99,22200.0,35.02,35.04,34.98,34.99,22200.0
2011-03-08 11:05:00,34.99,35.03,34.97,34.98,57000.0,34.99,35.03,34.97,34.98,57000.0
2011-03-08 11:10:00,34.98,34.99,34.91,34.97,35000.0,34.98,34.99,34.91,34.97,35000.0
2011-03-08 11:15:00,34.98,35.1,34.98,35.09,33800.0,34.98,35.1,34.98,35.09,33800.0
2011-03-08 11:20:00,35.09,35.25,35.08,35.24,75100.0,35.09,35.25,35.08,35.24,75100.0
2011-03-08 11:25:00,35.24,35.29,35.22,35.28,32000.0,35.24,35.29,35.22,35.28,32000.0
2011-03-08 11:30:00,35.29,35.35,35.29,35.3,40700.0,35.29,35.35,35.29,35.3,40700.0
2011-03-08 11:35:00,35.29,35.3,35.27,35.28,27000.0,35.29,35.3,35.27,35.28,27000.0
2011-03-08 11:40:00,35.29,35.38,35.21,35.38,97500.0,35.29,35.38,35.21,35.38,97500.0
2011-03-08 11:45:00,35.38,35.48,35.37,35.44,72300.0,35.38,35.48,35.37,35.44,72300.0
2011-03-08 11:50:00,35.45,35.5,35.42,35.49,70500.0,35.45,35.5,35.42,35.49,70500.0
2011-03-08 11:55:00,35.48,35.55,35.48,35.54,81900.0,35.48,35.55,35.48,35.54,81900.0
2011-03-08 12:00:00,35.55,35.62,35.54,35.6,86500.0,35.55,35.62,35.54,35.6,86500.0
2011-03-08 12:05:00,35.6,35.61,35.58,35.58,40100.0,35.6,35.61,35.58,35.58,40100.0
2011-03-08 12:10:00,35.58,35.64,35.56,35.57,72900.0,35.58,35.64,35.56,35.57,72900.0
2011-03-08 12:15:00,35.57,35.58,35.45,35.49,59700.0,35.57,35.58,35.45,35.49,59700.0
2011-03-08 12:20:00,35.49,35.56,35.47,35.53,75900.0,35.49,35.56,35.47,35.53,75900.0
2011-03-08 12:25:00,35.53,35.55,35.51,35.52,9200.0,35.53,35.55,35.51,35.52,9200.0
2011-03-08 12:30:00,35.51,35.52,35.47,35.48,17100.0,35.51,35.52,35.47,35.48,17100.0
2011-03-08 12:35:00,35.48,35.5,35.46,35.47,14200.0,35.48,35.5,35.46,35.47,14200.0
2011-03-08 12:40:00,35.48,35.52,35.46,35.46,18300.0,35.48,35.52,35.46,35.46,18300.0
2011-03-08 12:45:00,35.47,35.49,35.41,35.42,24800.0,35.47,35.49,35.41,35.42,24800.0
2011-03-08 12:50:00,35.42,35.43,35.4,35.42,26000.0,35.42,35.43,35.4,35.42,26000.0
2011-03-08 12:55:00,35.42,35.43,35.39,35.39,24200.0,35.42,35.43,35.39,35.39,24200.0
2011-03-08 13:00:00,35.4,35.45,35.39,35.41,13400.0,35.4,35.45,35.39,35.41,13400.0
2011-03-08 13:05:00,35.42,35.43,35.38,35.41,17300.0,35.42,35.43,35.38,35.41,17300.0
2011-03-08 13:10:00,35.4,35.42,35.37,35.37,20100.0,35.4,35.42,35.37,35.37,20100.0
2011-03-08 13:15:00,35.37,35.37,35.34,35.36,32100.0,35.37,35.37,35.34,35.36,32100.0
2011-03-08 13:20:00,35.36,35.44,35.36,35.44,15700.0,35.36,35.44,35.36,35.44,15700.0
2011-03-08 13:25:00,35.44,35.45,35.42,35.45,10500.0,35.44,35.45,35.42,35.45,10500.0
2011-03-08 13:30:00,35.44,35.45,35.4,35.44,22500.0,35.44,35.45,35.4,35.44,22500.0
2011-03-08 13:35:00,35.44,35.47,35.42,35.46,25000.0,35.44,35.47,35.42,35.46,25000.0
2011-03-08 13:40:00,35.46,35.47,35.44,35.44,17800.0,35.46,35.47,35.44,35.44,17800.0
2011-03-08 13:45:00,35.44,35.61,35.44,35.6,76700.0,35.44,35.61,35.44,35.6,76700.0
2011-03-08 13:50:00,35.59,35.64,35.57,35.64,42200.0,35.59,35.64,35.57,35.64,42200.0
2011-03-08 13:55:00,35.64,35.66,35.59,35.61,45300.0,35.64,35.66,35.59,35.61,45300.0
2011-03-08 14:00:00,35.61,35.63,35.52,35.55,46200.0,35.61,35.63,35.52,35.55,46200.0
2011-03-08 14:05:00,35.54,35.55,35.47,35.48,30800.0,35.54,35.55,35.47,35.48,30800.0
2011-03-08 14:10:00,35.48,35.48,35.41,35.41,28700.0,35.48,35.48,35.41,35.41,28700.0
2011-03-08 14:15:00,35.41,35.45,35.39,35.44,23800.0,35.41,35.45,35.39,35.44,23800.0
2011-03-08 14:20:00,35.44,35.45,35.38,35.38,41900.0,35.44,35.45,35.38,35.38,41900.0
2011-03-08 14:25:00,35.39,35.42,35.37,35.38,24600.0,35.39,35.42,35.37,35.38,24600.0
2011-03-08 14:30:00,35.38,35.4,35.33,35.34,22800.0,35.38,35.4,35.33,35.34,22800.0
2011-03-08 14:35:00,35.35,35.41,35.34,35.4,38600.0,35.35,35.41,35.34,35.4,38600.0
2011-03-08 14:40:00,35.41,35.45,35.38,35.44,55300.0,35.41,35.45,35.38,35.44,55300.0
2011-03-08 14:45:00,35.45,35.49,35.42,35.47,26000.0,35.45,35.49,35.42,35.47,26000.0
2011-03-08 14:50:00,35.47,35.48,35.43,35.44,23900.0,35.47,35.48,35.43,35.44,23900.0
2011-03-08 14:55:00,35.44,35.5,35.44,35.47,23200.0,35.44,35.5,35.44,35.47,23200.0
2011-03-08 15:00:00,35.47,35.47,35.42,35.42,19200.0,35.47,35.47,35.42,35.42,19200.0
2011-03-08 15:05:00,35.42,35.49,35.42,35.47,29600.0,35.42,35.49,35.42,35.47,29600.0
2011-03-08 15:10:00,35.47,35.5,35.44,35.5,33700.0,35.47,35.5,35.44,35.5,33700.0
2011-03-08 15:15:00,35.5,35.51,35.47,35.48,41600.0,35.5,35.51,35.47,35.48,41600.0
2011-03-08 15:20:00,35.48,35.49,35.45,35.46,34000.0,35.48,35.49,35.45,35.46,34000.0
2011-03-08 15:25:00,35.47,35.47,35.41,35.45,37200.0,35.47,35.47,35.41,35.45,37200.0
2011-03-08 15:30:00,35.45,35.47,35.4,35.46,30400.0,35.45,35.47,35.4,35.46,30400.0
2011-03-08 15:35:00,35.47,35.48,35.45,35.47,23200.0,35.47,35.48,35.45,35.47,23200.0
2011-03-08 15:40:00,35.47,35.48,35.43,35.47,63900.0,35.47,35.48,35.43,35.47,63900.0
2011-03-08 15:45:00,35.47,35.47,35.39,35.42,79700.0,35.47,35.47,35.39,35.42,79700.0
2011-03-08 15:50:00,35.43,35.43,35.35,35.36,82200.0,35.43,35.43,35.35,35.36,82200.0
2011-03-08 15:55:00,35.36,35.36,35.29,35.29,202400.0,35.36,35.36,35.29,35.29,202400.0
2011-03-09 09:30:00,35.18,35.2,35.03,35.1,70000.0,35.18,35.2,35.03,35.1,70000.0
2011-03-09 09:35:00,35.08,35.14,35.02,35.09,90700.0,35.08,35.14,35.02,35.09,90700.0
2011-03-09 09:40:00,35.08,35.26,35.08,35.24,108900.0,35.08,35.26,35.08,35.24,108900.0
2011-03-09 09:45:00,35.24,35.29,35.13,35.28,82600.0,35.24,35.29,35.13,35.28,82600.0
2011-03-09 09:50:00,35.28,35.5,35.24,35.38,74000.0,35.28,35.5,35.24,35.38,74000.0
2011-03-09 09:55:00,35.38,35.38,35.21,35.24,26200.0,35.38,35.38,35.21,35.24,26200.0
2011-03-09 10:00:00,35.24,35.25,35.18,35.22,48900.0,35.24,35.25,35.18,35.22,48900.0
2011-03-09 10:05:00,35.22,35.39,35.17,35.39,76700.0,35.22,35.39,35.17,35.39,76700.0
2011-03-09 10:10:00,35.39,35.49,35.34,35.43,57900.0,35.39,35.49,35.34,35.43,57900.0
2011-03-09 10:15:00,35.43,35.5,35.42,35.49,39400.0,35.43,35.5,35.42,35.49,39400.0
2011-03-09 10:20:00,35.49,35.55,35.47,35.55,53700.0,35.49,35.55,35.47,35.55,53700.0
2011-03-09 10:25:00,35.54,35.6,35.54,35.56,14700.0,35.54,35.6,35.54,35.56,14700.0
2011-03-09 10:30:00,35.56,35.61,35.52,35.56,53300.0,35.56,35.61,35.52,35.56,53300.0
2011-03-09 10:35:00,35.57,35.63,35.48,35.48,77300.0,35.57,35.63,35.48,35.48,77300.0
2011-03-09 10:40:00,35.48,35.48,35.28,35.3,80600.0,35.48,35.48,35.28,35.3,80600.0
2011-03-09 10:45:00,35.3,35.5,35.25,35.36,98700.0,35.3,35.5,35.25,35.36,98700.0
2011-03-09 10:50:00,35.36,35.37,35.12,35.12,88600.0,35.36,35.37,35.12,35.12,88600.0
2011-03-09 10:55:00,35.12,35.19,35.05,35.15,49300.0,35.12,35.19,35.05,35.15,49300.0
2011-03-09 11:00:00,35.14,35.17,35.06,35.14,20600.0,35.14,35.17,35.06,35.14,20600.0
2011-03-09 11:05:00,35.14,35.19,35.12,35.13,12600.0,35.14,35.19,35.12,35.13,12600.0
2011-03-09 11:10:00,35.12,35.22,35.11,35.18,20300.0,35.12,35.22,35.11,35.18,20300.0
2011-03-09 11:15:00,35.19,35.23,35.16,35.22,12200.0,35.19,35.23,35.16,35.22,12200.0
2011-03-09 11:20:00,35.23,35.29,35.23,35.29,39000.0,35.23,35.29,35.23,35.29,39000.0
2011-03-09 11:25:00,35.29,35.36,35.29,35.31,36800.0,35.29,35.36,35.29,35.31,36800.0
2011-03-09 11:30:00,35.32,35.39,35.28,35.38,98200.0,35.32,35.39,35.28,35.38,98200.0
2011-03-09 11:35:00,35.37,35.49,35.36,35.47,51100.0,35.37,35.49,35.36,35.47,51100.0
2011-03-09 11:40:00,35.48,35.52,35.46,35.47,30100.0,35.48,35.52,35.46,35.47,30100.0
2011-03-09 11:45:00,35.46,35.52,35.46,35.48,24200.0,35.46,35.52,35.46,35.48,24200.0
2011-03-09 11:50:00,35.48,35.51,35.45,35.47,31100.0,35.48,35.51,35.45,35.47,31100.0
2011-03-09 11:55:00,35.46,35.59,35.46,35.54,34900.0,35.46,35.59,35.46,35.54,34900.0
2011-03-09 12:00:00,35.55,35.63,35.49,35.5,58000.0,35.55,35.63,35.49,35.5,58000.0
2011-03-09 12:05:00,35.49,35.51,35.48,35.49,13100.0,35.49,35.51,35.48,35.49,13100.0
2011-03-09 12:10:00,35.49,35.49,35.45,35.46,8800.0,35.49,35.49,35.45,35.46,8800.0
2011-03-09 12:15:00,35.46,35.47,35.42,35.43,8600.0,35.46,35.47,35.42,35.43,8600.0
2011-03-09 12:20:00,35.43,35.46,35.38,35.38,44000.0,35.43,35.46,35.38,35.38,44000.0
2011-03-09 12:25:00,35.38,35.38,35.3,35.34,36400.0,35.38,35.38,35.3,35.34,36400.0
2011-03-09 12:30:00,35.34,35.35,35.3,35.3,8400.0,35.34,35.35,35.3,35.3,8400.0
2011-03-09 12:35:00,35.31,35.36,35.31,35.35,9700.0,35.31,35.36,35.31,35.35,9700.0
2011-03-09 12:40:00,35.35,35.36,35.28,35.3,17900.0,35.35,35.36,35.28,35.3,17900.0
2011-03-09 12:45:00,35.28,35.36,35.28,35.34,20700.0,35.28,35.36,35.28,35.34,20700.0
2011-03-09 12:50:00,35.35,35.41,35.31,35.35,25100.0,35.35,35.41,35.31,35.35,25100.0
2011-03-09 12:55:00,35.34,35.35,35.29,35.3,27700.0,35.34,35.35,35.29,35.3,27700.0
2011-03-09 13:00:00,35.3,35.33,35.26,35.27,36500.0,35.3,35.33,35.26,35.27,36500.0
2011-03-09 13:05:00,35.26,35.27,35.21,35.24,17000.0,35.26,35.27,35.21,35.24,17000.0
2011-03-09 13:10:00,35.25,35.28,35.24,35.26,11100.0,35.25,35.28,35.24,35.26,11100.0
2011-03-09 13:15:00,35.25,35.29,35.23,35.28,10700.0,35.25,35.29,35.23,35.28,10700.0
2011-03-09 13:20:00,35.28,35.3,35.26,35.27,18900.0,35.28,35.3,35.26,35.27,18900.0
2011-03-09 13:25:00,35.27,35.35,35.27,35.31,26700.0,35.27,35.35,35.27,35.31,26700.0
2011-03-09 13:30:00,35.32,35.32,35.28,35.28,5300.0,35.32,35.32,35.28,35.28,5300.0
2011-03-09 13:35:00,35.29,35.31,35.23,35.23,23600.0,35.29,35.31,35.23,35.23,23600.0
2011-03-09 13:40:00,35.23,35.23,35.17,35.19,17600.0,35.23,35.23,35.17,35.19,17600.0
2011-03-09 13:45:00,35.19,35.22,35.18,35.21,11500.0,35.19,35.22,35.18,35.21,11500.0
2011-03-09 13:50:00,35.2,35.2,35.11,35.12,32400.0,35.2,35.2,35.11,35.12,32400.0
2011-03-09 13:55:00,35.11,35.2,35.11,35.18,15600.0,35.11,35.2,35.11,35.18,15600.0
2011-03-09 14:00:00,35.18,35.25,35.18,35.24,20800.0,35.18,35.25,35.18,35.24,20800.0
2011-03-09 14:05:00,35.24,35.24,35.18,35.23,26000.0,35.24,35.24,35.18,35.23,26000.0
2011-03-09 14:10:00,35.24,35.3,35.22,35.3,16900.0,35.24,35.3,35.22,35.3,16900.0
2011-03-09 14:15:00,35.3,35.36,35.28,35.33,34900.0,35.3,35.36,35.28,35.33,34900.0
2011-03-09 14:20:00,35.33,35.34,35.28,35.33,23000.0,35.33,35.34,35.28,35.33,23000.0
2011-03-09 14:25:00,35.33,35.33,35.22,35.22,62100.0,35.33,35.33,35.22,35.22,62100.0
2011-03-09 14:30:00,35.22,35.22,35.15,35.15,53900.0,35.22,35.22,35.15,35.15,53900.0
2011-03-09 14:35:00,35.15,35.15,35.1,35.13,23900.0,35.15,35.15,35.1,35.13,23900.0
2011-03-09 14:40:00,35.13,35.19,35.13,35.18,11200.0,35.13,35.19,35.13,35.18,11200.0
2011-03-09 14:45:00,35.18,35.2,35.1,35.18,92800.0,35.18,35.2,35.1,35.18,92800.0
2011-03-09 14:50:00,35.17,35.26,35.17,35.22,35700.0,35.17,35.26,35.17,35.22,35700.0
2011-03-09 14:55:00,35.22,35.27,35.21,35.21,21600.0,35.22,35.27,35.21,35.21,21600.0
2011-03-09 15:00:00,35.22,35.27,35.2,35.27,17900.0,35.22,35.27,35.2,35.27,17900.0
2011-03-09 15:05:00,35.26,35.27,35.21,35.23,20900.0,35.26,35.27,35.21,35.23,20900.0
2011-03-09 15:10:00,35.24,35.28,35.2,35.22,30300.0,35.24,35.28,35.2,35.22,30300.0
2011-03-09 15:15:00,35.22,35.26,35.21,35.22,21200.0,35.22,35.26,35.21,35.22,21200.0
2011-03-09 15:20:00,35.22,35.23,35.17,35.19,36900.0,35.22,35.23,35.17,35.19,36900.0
2011-03-09 15:25:00,35.19,35.19,35.12,35.15,37500.0,35.19,35.19,35.12,35.15,37500.0
2011-03-09 15:30:00,35.16,35.2,35.14,35.16,73400.0,35.16,35.2,35.14,35.16,73400.0
2011-03-09 15:35:00,35.17,35.17,35.1,35.14,47200.0,35.17,35.17,35.1,35.14,47200.0
2011-03-09 15:40:00,35.14,35.17,35.11,35.12,48800.0,35.14,35.17,35.11,35.12,48800.0
2011-03-09 15:45:00,35.13,35.19,35.1,35.17,68300.0,35.13,35.19,35.1,35.17,68300.0
2011-03-09 15:50:00,35.17,35.18,35.1,35.12,106100.0,35.17,35.18,35.1,35.12,106100.0
2011-03-09 15:55:00,35.11,35.13,35.08,35.13,144900.0,35.11,35.13,35.08,35.13,144900.0
2011-03-10 09:30:00,34.63,34.69,34.45,34.5,142400.0,34.63,34.69,34.45,34.5,142400.0
2011-03-10 09:35:00,34.47,34.5,34.31,34.37,64900.0,34.47,34.5,34.31,34.37,64900.0
2011-03-10 09:40:00,34.31,34.33,34.15,34.33,72800.0,34.31,34.33,34.15,34.33,72800.0
2011-03-10 09:45:00,34.32,34.46,34.3,34.41,51600.0,34.32,34.46,34.3,34.41,51600.0
2011-03-10 09:50:00,34.41,34.5,34.4,34.44,50100.0,34.41,34.5,34.4,34.44,50100.0
2011-03-10 09:55:00,34.42,34.45,34.36,34.38,32300.0,34.42,34.45,34.36,34.38,32300.0
2011-03-10 10:00:00,34.38,34.4,34.3,34.37,49900.0,34.38,34.4,34.3,34.37,49900.0
2011-03-10 10:05:00,34.38,34.39,34.25,34.25,64800.0,34.38,34.39,34.25,34.25,64800.0
2011-03-10 10:10:00,34.26,34.33,34.2,34.3,52900.0,34.26,34.33,34.2,34.3,52900.0
2011-03-10 10:15:00,34.3,34.38,34.29,34.37,91100.0,34.3,34.38,34.29,34.37,91100.0
2011-03-10 10:20:00,34.36,34.42,34.34,34.4,44000.0,34.36,34.42,34.34,34.4,44000.0
2011-03-10 10:25:00,34.4,34.41,34.36,34.37,34100.0,34.4,34.41,34.36,34.37,34100.0
2011-03-10 10:30:00,34.38,34.38,34.31,34.33,33100.0,34.38,34.38,34.31,34.33,33100.0
2011-03-10 10:35:00,34.33,34.33,34.23,34.31,36700.0,34.33,34.33,34.23,34.31,36700.0
2011-03-10 10:40:00,34.31,34.49,34.3,34.46,61100.0,34.31,34.49,34.3,34.46,61100.0
2011-03-10 10:45:00,34.46,34.51,34.46,34.51,79000.0,34.46,34.51,34.46,34.51,79000.0
2011-03-10 10:50:00,34.5,34.7,34.5,34.69,97000.0,34.5,34.7,34.5,34.69,97000.0
2011-03-10 10:55:00,34.68,34.82,34.68,34.81,99300.0,34.68,34.82,34.68,34.81,99300.0
2011-03-10 11:00:00,34.81,34.91,34.8,34.91,156800.0,34.81,34.91,34.8,34.91,156800.0
2011-03-10 11:05:00,34.91,34.99,34.89,34.98,75500.0,34.91,34.99,34.89,34.98,75500.0
2011-03-10 11:10:00,34.97,35.01,34.88,34.89,80000.0,34.97,35.01,34.88,34.89,80000.0
2011-03-10 11:15:00,34.9,34.9,34.85,34.89,31800.0,34.9,34.9,34.85,34.89,31800.0
2011-03-10 11:20:00,34.88,34.88,34.84,34.86,40700.0,34.88,34.88,34.84,34.86,40700.0
2011-03-10 11:25:00,34.87,34.92,34.86,34.92,57400.0,34.87,34.92,34.86,34.92,57400.0
2011-03-10 11:30:00,34.91,34.94,34.87,34.87,43100.0,34.91,34.94,34.87,34.87,43100.0
2011-03-10 11:35:00,34.88,34.95,34.87,34.93,48000.0,34.88,34.95,34.87,34.93,48000.0
2011-03-10 11:40:00,34.92,34.94,34.87,34.89,37900.0,34.92,34.94,34.87,34.89,37900.0
2011-03-10 11:45:00,34.89,34.9,34.87,34.87,29000.0,34.89,34.9,34.87,34.87,29000.0
2011-03-10 11:50:00,34.88,34.88,34.82,34.82,44500.0,34.88,34.88,34.82,34.82,44500.0
2011-03-10 11:55:00,34.83,34.89,34.83,34.88,25900.0,34.83,34.89,34.83,34.88,25900.0
2011-03-10 12:00:00,34.88,34.88,34.84,34.84,35300.0,34.88,34.88,34.84,34.84,35300.0
2011-03-10 12:05:00,34.84,34.85,34.72,34.73,56600.0,34.84,34.85,34.72,34.73,56600.0
2011-03-10 12:10:00,34.72,34.76,34.68,34.69,54500.0,34.72,34.76,34.68,34.69,54500.0
2011-03-10 12:15:00,34.7,34.74,34.69,34.74,29000.0,34.7,34.74,34.69,34.74,29000.0
2011-03-10 12:20:00,34.74,34.78,34.71,34.75,34000.0,34.74,34.78,34.71,34.75,34000.0
2011-03-10 12:25:00,34.77,34.78,34.66,34.71,26300.0,34.77,34.78,34.66,34.71,26300.0
2011-03-10 12:30:00,34.72,34.75,34.71,34.75,20400.0,34.72,34.75,34.71,34.75,20400.0
2011-03-10 12:35:00,34.74,34.84,34.74,34.84,26300.0,34.74,34.84,34.74,34.84,26300.0
2011-03-10 12:40:00,34.83,34.87,34.79,34.86,31000.0,34.83,34.87,34.79,34.86,31000.0
2011-03-10 12:45:00,34.86,34.88,34.85,34.85,30100.0,34.86,34.88,34.85,34.85,30100.0
2011-03-10 12:50:00,34.86,35.01,34.85,35.01,75300.0,34.86,35.01,34.85,35.01,75300.0
2011-03-10 12:55:00,35.01,35.08,35.0,35.08,43200.0,35.01,35.08,35.0,35.08,43200.0
2011-03-10 13:00:00,35.09,35.12,35.05,35.05,35200.0,35.09,35.12,35.05,35.05,35200.0
2011-03-10 13:05:00,35.05,35.09,35.02,35.09,32100.0,35.05,35.09,35.02,35.09,32100.0
2011-03-10 13:10:00,35.08,35.16,35.08,35.15,38400.0,35.08,35.16,35.08,35.15,38400.0
2011-03-10 13:15:00,35.15,35.16,35.13,35.14,23100.0,35.15,35.16,35.13,35.14,23100.0
2011-03-10 13:20:00,35.13,35.14,35.1,35.11,49700.0,35.13,35.14,35.1,35.11,49700.0
2011-03-10 13:25:00,35.11,35.12,34.99,35.02,126800.0,35.11,35.12,34.99,35.02,126800.0
2011-03-10 13:30:00,35.02,35.03,34.82,34.82,78900.0,35.02,35.03,34.82,34.82,78900.0
2011-03-10 13:35:00,34.82,34.9,34.75,34.77,138500.0,34.82,34.9,34.75,34.77,138500.0
2011-03-10 13:40:00,34.77,34.94,34.76,34.82,62900.0,34.77,34.94,34.76,34.82,62900.0
2011-03-10 13:45:00,34.82,34.92,34.82,34.92,41700.0,34.82,34.92,34.82,34.92,41700.0
2011-03-10 13:50:00,34.92,34.97,34.87,34.87,40200.0,34.92,34.97,34.87,34.87,40200.0
2011-03-10 13:55:00,34.87,34.92,34.86,34.89,25300.0,34.87,34.92,34.86,34.89,25300.0
2011-03-10 14:00:00,34.9,34.97,34.89,34.92,43600.0,34.9,34.97,34.89,34.92,43600.0
2011-03-10 14:05:00,34.92,34.99,34.88,34.98,40400.0,34.92,34.99,34.88,34.98,40400.0
2011-03-10 14:10:00,34.98,35.02,34.97,34.99,31800.0,34.98,35.02,34.97,34.99,31800.0
2011-03-10 14:15:00,34.98,34.99,34.96,34.99,31500.0,34.98,34.99,34.96,34.99,31500.0
2011-03-10 14:20:00,35.0,35.02,34.96,34.96,110000.0,35.0,35.02,34.96,34.96,110000.0
2011-03-10 14:25:00,34.96,35.0,34.93,34.95,33700.0,34.96,35.0,34.93,34.95,33700.0
2011-03-10 14:30:00,34.95,35.0,34.95,34.99,40100.0,34.95,35.0,34.95,34.99,40100.0
2011-03-10 14:35:00,34.99,35.07,34.99,35.05,34700.0,34.99,35.07,34.99,35.05,34700.0
2011-03-10 14:40:00,35.05,35.09,35.01,35.02,61700.0,35.05,35.09,35.01,35.02,61700.0
2011-03-10 14:45:00,35.02,35.06,35.02,35.05,32800.0,35.02,35.06,35.02,35.05,32800.0
2011-03-10 14:50:00,35.05,35.06,35.0,35.01,50100.0,35.05,35.06,35.0,35.01,50100.0
2011-03-10 14:55:00,35.01,35.07,35.01,35.04,45000.0,35.01,35.07,35.01,35.04,45000.0
2011-03-10 15:00:00,35.04,35.06,34.98,34.99,58100.0,35.04,35.06,34.98,34.99,58100.0
2011-03-10 15:05:00,34.98,35.04,34.98,35.0,62400.0,34.98,35.04,34.98,35.0,62400.0
2011-03-10 15:10:00,35.0,35.01,34.89,34.91,84200.0,35.0,35.01,34.89,34.91,84200.0
2011-03-10 15:15:00,34.91,34.91,34.82,34.83,104900.0,34.91,34.91,34.82,34.83,104900.0
2011-03-10 15:20:00,34.84,34.88,34.83,34.86,76800.0,34.84,34.88,34.83,34.86,76800.0
2011-03-10 15:25:00,34.86,34.87,34.79,34.8,119800.0,34.86,34.87,34.79,34.8,119800.0
2011-03-10 15:30:00,34.8,34.82,34.71,34.72,153600.0,34.8,34.82,34.71,34.72,153600.0
2011-03-10 15:35:00,34.72,34.82,34.72,34.82,91200.0,34.72,34.82,34.72,34.82,91200.0
2011-03-10 15:40:00,34.82,34.93,34.8,34.91,156400.0,34.82,34.93,34.8,34.91,156400.0
2011-03-10 15:45:00,34.92,34.95,34.85,34.95,132600.0,34.92,34.95,34.85,34.95,132600.0
2011-03-10 15:50:00,34.94,34.98,34.93,34.96,155000.0,34.94,34.98,34.93,34.96,155000.0
2011-03-10 15:55:00,34.95,34.95,34.86,34.89,204300.0,34.95,34.95,34.86,34.89,204300.0
2011-03-11 09:30:00,34.63,34.84,34.58,34.84,69600.0,34.63,34.84,34.58,34.84,69600.0
2011-03-11 09:35:00,34.84,34.87,34.71,34.82,84300.0,34.84,34.87,34.71,34.82,84300.0
2011-03-11 09:40:00,34.84,34.87,34.68,34.7,117400.0,34.84,34.87,34.68,34.7,117400.0
2011-03-11 09:45:00,34.69,34.71,34.58,34.59,65900.0,34.69,34.71,34.58,34.59,65900.0
2011-03-11 09:50:00,34.58,34.61,34.48,34.52,69000.0,34.58,34.61,34.48,34.52,69000.0
2011-03-11 09:55:00,34.48,34.7,34.43,34.66,60600.0,34.48,34.7,34.43,34.66,60600.0
2011-03-11 10:00:00,34.65,34.67,34.45,34.46,109700.0,34.65,34.67,34.45,34.46,109700.0
2011-03-11 10:05:00,34.46,34.47,34.33,34.36,36200.0,34.46,34.47,34.33,34.36,36200.0
2011-03-11 10:10:00,34.35,34.44,34.34,34.42,58700.0,34.35,34.44,34.34,34.42,58700.0
2011-03-11 10:15:00,34.41,34.6,34.4,34.54,26300.0,34.41,34.6,34.4,34.54,26300.0
2011-03-11 10:20:00,34.54,34.58,34.42,34.48,31300.0,34.54,34.58,34.42,34.48,31300.0
2011-03-11 10:25:00,34.49,34.5,34.41,34.42,20900.0,34.49,34.5,34.41,34.42,20900.0
2011-03-11 10:30:00,34.43,34.48,34.31,34.31,53000.0,34.43,34.48,34.31,34.31,53000.0
2011-03-11 10:35:00,34.32,34.38,34.31,34.36,40100.0,34.32,34.38,34.31,34.36,40100.0
2011-03-11 10:40:00,34.35,34.39,34.23,34.24,42400.0,34.35,34.39,34.23,34.24,42400.0
2011-03-11 10:45:00,34.24,34.34,34.21,34.28,112200.0,34.24,34.34,34.21,34.28,112200.0
2011-03-11 10:50:00,34.28,34.28,34.16,34.28,78600.0,34.28,34.28,34.16,34.28,78600.0
2011-03-11 10:55:00,34.27,34.27,34.15,34.17,82000.0,34.27,34.27,34.15,34.17,82000.0
2011-03-11 11:00:00,34.17,34.2,34.09,34.1,106700.0,34.17,34.2,34.09,34.1,106700.0
2011-03-11 11:05:00,34.11,34.12,34.01,34.02,65700.0,34.11,34.12,34.01,34.02,65700.0
2011-03-11 11:10:00,34.02,34.08,33.98,33.98,82100.0,34.02,34.08,33.98,33.98,82100.0
2011-03-11 11:15:00,33.98,34.11,33.96,34.08,59600.0,33.98,34.11,33.96,34.08,59600.0
2011-03-11 11:20:00,34.07,34.23,34.07,34.23,44400.0,34.07,34.23,34.07,34.23,44400.0
2011-03-11 11:25:00,34.22,34.23,34.15,34.15,52700.0,34.22,34.23,34.15,34.15,52700.0
2011-03-11 11:30:00,34.15,34.16,34.05,34.05,64500.0,34.15,34.16,34.05,34.05,64500.0
2011-03-11 11:35:00,34.05,34.17,34.05,34.17,56400.0,34.05,34.17,34.05,34.17,56400.0
2011-03-11 11:40:00,34.17,34.2,34.15,34.18,66200.0,34.17,34.2,34.15,34.18,66200.0
2011-03-11 11:45:00,34.18,34.2,34.13,34.13,74900.0,34.18,34.2,34.13,34.13,74900.0
2011-03-11 11:50:00,34.13,34.2,34.09,34.14,79400.0,34.13,34.2,34.09,34.14,79400.0
2011-03-11 11:55:00,34.16,34.2,34.15,34.2,45900.0,34.16,34.2,34.15,34.2,45900.0
2011-03-11 12:00:00,34.2,34.25,34.2,34.22,92500.0,34.2,34.25,34.2,34.22,92500.0
2011-03-11 12:05:00,34.22,34.26,34.21,34.26,38900.0,34.22,34.26,34.21,34.26,38900.0
2011-03-11 12:10:00,34.26,34.29,34.22,34.26,74500.0,34.26,34.29,34.22,34.26,74500.0
2011-03-11 12:15:00,34.26,34.29,34.26,34.28,27300.0,34.26,34.29,34.26,34.28,27300.0
2011-03-11 12:20:00,34.28,34.39,34.27,34.37,53600.0,34.28,34.39,34.27,34.37,53600.0
2011-03-11 12:25:00,34.37,34.38,34.36,34.36,22600.0,34.37,34.38,34.36,34.36,22600.0
2011-03-11 12:30:00,34.36,34.4,34.36,34.38,39500.0,34.36,34.4,34.36,34.38,39500.0
2011-03-11 12:35:00,34.37,34.46,34.37,34.45,57900.0,34.37,34.46,34.37,34.45,57900.0
2011-03-11 12:40:00,34.45,34.45,34.42,34.43,46000.0,34.45,34.45,34.42,34.43,46000.0
2011-03-11 12:45:00,34.44,34.47,34.39,34.45,58000.0,34.44,34.47,34.39,34.45,58000.0
2011-03-11 12:50:00,34.44,34.49,34.43,34.49,21800.0,34.44,34.49,34.43,34.49,21800.0
2011-03-11 12:55:00,34.48,34.48,34.46,34.48,22900.0,34.48,34.48,34.46,34.48,22900.0
2011-03-11 13:00:00,34.48,34.48,34.42,34.43,29200.0,34.48,34.48,34.42,34.43,29200.0
2011-03-11 13:05:00,34.42,34.45,34.42,34.43,10400.0,34.42,34.45,34.42,34.43,10400.0
2011-03-11 13:10:00,34.44,34.45,34.28,34.29,46000.0,34.44,34.45,34.28,34.29,46000.0
2011-03-11 13:15:00,34.29,34.33,34.26,34.33,38300.0,34.29,34.33,34.26,34.33,38300.0
2011-03-11 13:20:00,34.32,34.39,34.29,34.39,20200.0,34.32,34.39,34.29,34.39,20200.0
2011-03-11 13:25:00,34.39,34.42,34.38,34.39,18900.0,34.39,34.42,34.38,34.39,18900.0
2011-03-11 13:30:00,34.38,34.39,34.35,34.35,13800.0,34.38,34.39,34.35,34.35,13800.0
2011-03-11 13:35:00,34.36,34.39,34.33,34.33,15600.0,34.36,34.39,34.33,34.33,15600.0
2011-03-11 13:40:00,34.33,34.34,34.3,34.34,12600.0,34.33,34.34,34.3,34.34,12600.0
2011-03-11 13:45:00,34.35,34.39,34.35,34.39,10600.0,34.35,34.39,34.35,34.39,10600.0
2011-03-11 13:50:00,34.38,34.39,34.35,34.36,25900.0,34.38,34.39,34.35,34.36,25900.0
2011-03-11 13:55:00,34.36,34.4,34.35,34.38,41100.0,34.36,34.4,34.35,34.38,41100.0
2011-03-11 14:00:00,34.39,34.42,34.38,34.39,27400.0,34.39,34.42,34.38,34.39,27400.0
2011-03-11 14:05:00,34.4,34.42,34.37,34.38,41900.0,34.4,34.42,34.37,34.38,41900.0
2011-03-11 14:10:00,34.39,34.42,34.38,34.4,80500.0,34.39,34.42,34.38,34.4,80500.0
2011-03-11 14:15:00,34.4,34.43,34.39,34.4,59200.0,34.4,34.43,34.39,34.4,59200.0
2011-03-11 14:20:00,34.4,34.4,34.36,34.36,41200.0,34.4,34.4,34.36,34.36,41200.0
2011-03-11 14:25:00,34.37,34.4,34.37,34.39,17300.0,34.37,34.4,34.37,34.39,17300.0
2011-03-11 14:30:00,34.39,34.47,34.38,34.47,41700.0,34.39,34.47,34.38,34.47,41700.0
2011-03-11 14:35:00,34.47,34.48,34.45,34.46,28100.0,34.47,34.48,34.45,34.46,28100.0
2011-03-11 14:40:00,34.46,34.53,34.46,34.51,48500.0,34.46,34.53,34.46,34.51,48500.0
2011-03-11 14:45:00,34.5,34.51,34.46,34.49,55600.0,34.5,34.51,34.46,34.49,55600.0
2011-03-11 14:50:00,34.49,34.52,34.48,34.49,28300.0,34.49,34.52,34.48,34.49,28300.0
2011-03-11 14:55:00,34.49,34.49,34.46,34.47,37600.0,34.49,34.49,34.46,34.47,37600.0
2011-03-11 15:00:00,34.47,34.53,34.46,34.51,42900.0,34.47,34.53,34.46,34.51,42900.0
2011-03-11 15:05:00,34.5,34.53,34.49,34.5,33700.0,34.5,34.53,34.49,34.5,33700.0
2011-03-11 15:10:00,34.49,34.5,34.46,34.48,27200.0,34.49,34.5,34.46,34.48,27200.0
2011-03-11 15:15:00,34.48,34.54,34.48,34.54,276800.0,34.48,34.54,34.48,34.54,276800.0
2011-03-11 15:20:00,34.53,34.58,34.53,34.58,21500.0,34.53,34.58,34.53,34.58,21500.0
2011-03-11 15:25:00,34.58,34.58,34.57,34.58,26200.0,34.58,34.58,34.57,34.58,26200.0
2011-03-11 15:30:00,34.58,34.58,34.46,34.47,99000.0,34.58,34.58,34.46,34.47,99000.0
2011-03-11 15:35:00,34.47,34.55,34.47,34.51,38700.0,34.47,34.55,34.47,34.51,38700.0
2011-03-11 15:40:00,34.52,34.61,34.5,34.6,171500.0,34.52,34.61,34.5,34.6,171500.0
2011-03-11 15:45:00,34.6,34.62,34.58,34.6,125700.0,34.6,34.62,34.58,34.6,125700.0
2011-03-11 15:50:00,34.61,34.64,34.58,34.61,74400.0,34.61,34.64,34.58,34.61,74400.0
2011-03-11 15:55:00,34.61,34.63,34.56,34.6,320200.0,34.61,34.63,34.56,34.6,320200.0
2011-03-14 09:30:00,34.22,34.4,34.05,34.31,117400.0,34.22,34.4,34.05,34.31,117400.0
2011-03-14 09:35:00,34.34,34.45,34.12,34.12,85700.0,34.34,34.45,34.12,34.12,85700.0
2011-03-14 09:40:00,34.13,34.23,33.97,34.02,81600.0,34.13,34.23,33.97,34.02,81600.0
2011-03-14 09:45:00,34.02,34.16,33.96,34.13,128200.0,34.02,34.16,33.96,34.13,128200.0
2011-03-14 09:50:00,34.13,34.22,34.11,34.17,68400.0,34.13,34.22,34.11,34.17,68400.0
2011-03-14 09:55:00,34.17,34.19,34.1,34.13,57800.0,34.17,34.19,34.1,34.13,57800.0
2011-03-14 10:00:00,34.13,34.14,34.05,34.07,72700.0,34.13,34.14,34.05,34.07,72700.0
2011-03-14 10:05:00,34.08,34.12,34.02,34.03,64800.0,34.08,34.12,34.02,34.03,64800.0
2011-03-14 10:10:00,34.02,34.09,33.99,34.09,54200.0,34.02,34.09,33.99,34.09,54200.0
2011-03-14 10:15:00,34.08,34.13,34.01,34.02,48000.0,34.08,34.13,34.01,34.02,48000.0
2011-03-14 10:20:00,34.01,34.04,33.96,34.0,68600.0,34.01,34.04,33.96,34.0,68600.0
2011-03-14 10:25:00,34.01,34.07,33.96,34.0,62700.0,34.01,34.07,33.96,34.0,62700.0
2011-03-14 10:30:00,34.0,34.0,33.79,33.81,91900.0,34.0,34.0,33.79,33.81,91900.0
2011-03-14 10:35:00,33.82,33.86,33.72,33.76,117300.0,33.82,33.86,33.72,33.76,117300.0
2011-03-14 10:40:00,33.77,33.82,33.75,33.79,79100.0,33.77,33.82,33.75,33.79,79100.0
2011-03-14 10:45:00,33.79,33.85,33.75,33.85,68300.0,33.79,33.85,33.75,33.85,68300.0
2011-03-14 10:50:00,33.85,33.89,33.81,33.81,38700.0,33.85,33.89,33.81,33.81,38700.0
2011-03-14 10:55:00,33.82,33.84,33.69,33.7,52300.0,33.82,33.84,33.69,33.7,52300.0
2011-03-14 11:00:00,33.7,33.8,33.68,33.8,55300.0,33.7,33.8,33.68,33.8,55300.0
2011-03-14 11:05:00,33.81,33.86,33.74,33.74,43700.0,33.81,33.86,33.74,33.74,43700.0
2011-03-14 11:10:00,33.75,33.77,33.58,33.64,56700.0,33.75,33.77,33.58,33.64,56700.0
2011-03-14 11:15:00,33.64,33.64,33.54,33.57,66500.0,33.64,33.64,33.54,33.57,66500.0
2011-03-14 11:20:00,33.57,33.63,33.53,33.62,74700.0,33.57,33.63,33.53,33.62,74700.0
2011-03-14 11:25:00,33.62,33.72,33.62,33.67,60700.0,33.62,33.72,33.62,33.67,60700.0
2011-03-14 11:30:00,33.66,33.69,33.6,33.62,73200.0,33.66,33.69,33.6,33.62,73200.0
2011-03-14 11:35:00,33.62,33.67,33.61,33.64,31400.0,33.62,33.67,33.61,33.64,31400.0
2011-03-14 11:40:00,33.65,33.69,33.56,33.65,169200.0,33.65,33.69,33.56,33.65,169200.0
2011-03-14 11:45:00,33.64,33.65,33.61,33.63,47400.0,33.64,33.65,33.61,33.63,47400.0
2011-03-14 11:50:00,33.62,33.64,33.55,33.55,75500.0,33.62,33.64,33.55,33.55,75500.0
2011-03-14 11:55:00,33.56,33.61,33.52,33.57,78500.0,33.56,33.61,33.52,33.57,78500.0
2011-03-14 12:00:00,33.57,33.62,33.56,33.58,79300.0,33.57,33.62,33.56,33.58,79300.0
2011-03-14 12:05:00,33.58,33.59,33.57,33.58,37600.0,33.58,33.59,33.57,33.58,37600.0
2011-03-14 12:10:00,33.58,33.61,33.56,33.56,53400.0,33.58,33.61,33.56,33.56,53400.0
2011-03-14 12:15:00,33.56,33.61,33.53,33.61,38300.0,33.56,33.61,33.53,33.61,38300.0
2011-03-14 12:20:00,33.61,33.67,33.6,33.67,19400.0,33.61,33.67,33.6,33.67,19400.0
2011-03-14 12:25:00,33.67,33.69,33.64,33.64,44700.0,33.67,33.69,33.64,33.64,44700.0
2011-03-14 12:30:00,33.64,33.65,33.59,33.64,53100.0,33.64,33.65,33.59,33.64,53100.0
2011-03-14 12:35:00,33.63,33.64,33.57,33.57,44900.0,33.63,33.64,33.57,33.57,44900.0
2011-03-14 12:40:00,33.57,33.61,33.54,33.6,48500.0,33.57,33.61,33.54,33.6,48500.0
2011-03-14 12:45:00,33.61,33.64,33.61,33.62,34000.0,33.61,33.64,33.61,33.62,34000.0
2011-03-14 12:50:00,33.62,33.64,33.59,33.6,56800.0,33.62,33.64,33.59,33.6,56800.0
2011-03-14 12:55:00,33.59,33.6,33.54,33.55,134100.0,33.59,33.6,33.54,33.55,134100.0
2011-03-14 13:00:00,33.55,33.6,33.54,33.6,52500.0,33.55,33.6,33.54,33.6,52500.0
2011-03-14 13:05:00,33.6,33.6,33.57,33.58,51400.0,33.6,33.6,33.57,33.58,51400.0
2011-03-14 13:10:00,33.58,33.6,33.57,33.59,30500.0,33.58,33.6,33.57,33.59,30500.0
2011-03-14 13:15:00,33.6,33.6,33.58,33.6,45000.0,33.6,33.6,33.58,33.6,45000.0
2011-03-14 13:20:00,33.6,33.6,33.56,33.57,40600.0,33.6,33.6,33.56,33.57,40600.0
2011-03-14 13:25:00,33.58,33.61,33.57,33.6,50400.0,33.58,33.61,33.57,33.6,50400.0
2011-03-14 13:30:00,33.6,33.63,33.59,33.62,28900.0,33.6,33.63,33.59,33.62,28900.0
2011-03-14 13:35:00,33.62,33.65,33.59,33.61,39600.0,33.62,33.65,33.59,33.61,39600.0
2011-03-14 13:40:00,33.61,33.7,33.6,33.69,60800.0,33.61,33.7,33.6,33.69,60800.0
2011-03-14 13:45:00,33.7,33.72,33.68,33.71,12800.0,33.7,33.72,33.68,33.71,12800.0
2011-03-14 13:50:00,33.71,33.79,33.7,33.78,21900.0,33.71,33.79,33.7,33.78,21900.0
2011-03-14 13:55:00,33.79,33.82,33.73,33.75,44500.0,33.79,33.82,33.73,33.75,44500.0
2011-03-14 14:00:00,33.75,33.79,33.75,33.76,30700.0,33.75,33.79,33.75,33.76,30700.0
2011-03-14 14:05:00,33.77,33.88,33.77,33.86,39100.0,33.77,33.88,33.77,33.86,39100.0
2011-03-14 14:10:00,33.86,33.91,33.84,33.86,42300.0,33.86,33.91,33.84,33.86,42300.0
2011-03-14 14:15:00,33.87,33.88,33.85,33.85,12800.0,33.87,33.88,33.85,33.85,12800.0
2011-03-14 14:20:00,33.86,33.95,33.86,33.91,43100.0,33.86,33.95,33.86,33.91,43100.0
2011-03-14 14:25:00,33.91,33.91,33.87,33.91,41200.0,33.91,33.91,33.87,33.91,41200.0
2011-03-14 14:30:00,33.91,33.91,33.84,33.85,27100.0,33.91,33.91,33.84,33.85,27100.0
2011-03-14 14:35:00,33.84,33.87,33.8,33.81,29300.0,33.84,33.87,33.8,33.81,29300.0
2011-03-14 14:40:00,33.81,33.83,33.78,33.78,23100.0,33.81,33.83,33.78,33.78,23100.0
2011-03-14 14:45:00,33.78,33.87,33.77,33.86,17500.0,33.78,33.87,33.77,33.86,17500.0
2011-03-14 14:50:00,33.86,33.86,33.78,33.79,35900.0,33.86,33.86,33.78,33.79,35900.0
2011-03-14 14:55:00,33.8,33.86,33.8,33.82,28600.0,33.8,33.86,33.8,33.82,28600.0
2011-03-14 15:00:00,33.82,33.89,33.81,33.82,45200.0,33.82,33.89,33.81,33.82,45200.0
2011-03-14 15:05:00,33.82,33.93,33.82,33.9,46500.0,33.82,33.93,33.82,33.9,46500.0
2011-03-14 15:10:00,33.9,33.97,33.89,33.96,37000.0,33.9,33.97,33.89,33.96,37000.0
2011-03-14 15:15:00,33.96,33.96,33.91,33.92,41800.0,33.96,33.96,33.91,33.92,41800.0
2011-03-14 15:20:00,33.93,33.96,33.9,33.96,54100.0,33.93,33.96,33.9,33.96,54100.0
2011-03-14 15:25:00,33.95,33.99,33.94,33.96,51500.0,33.95,33.99,33.94,33.96,51500.0
2011-03-14 15:30:00,33.96,33.99,33.94,33.94,76000.0,33.96,33.99,33.94,33.94,76000.0
2011-03-14 15:35:00,33.94,34.0,33.89,33.98,69900.0,33.94,34.0,33.89,33.98,69900.0
2011-03-14 15:40:00,33.98,34.1,33.98,34.08,98700.0,33.98,34.1,33.98,34.08,98700.0
2011-03-14 15:45:00,34.09,34.13,34.04,34.04,124900.0,34.09,34.13,34.04,34.04,124900.0
2011-03-14 15:50:00,34.04,34.07,34.01,34.05,176100.0,34.04,34.07,34.01,34.05,176100.0
2011-03-14 15:55:00,34.06,34.1,34.03,34.07,260600.0,34.06,34.1,34.03,34.07,260600.0
2011-03-15 09:30:00,32.49,32.49,32.16,32.27,324100.0,32.49,32.49,32.16,32.27,324100.0
2011-03-15 09:35:00,32.28,32.42,32.21,32.4,209500.0,32.28,32.42,32.21,32.4,209500.0
2011-03-15 09:40:00,32.39,32.72,32.34,32.68,146400.0,32.39,32.72,32.34,32.68,146400.0
2011-03-15 09:45:00,32.68,32.95,32.68,32.95,83800.0,32.68,32.95,32.68,32.95,83800.0
2011-03-15 09:50:00,32.94,33.03,32.9,32.97,87800.0,32.94,33.03,32.9,32.97,87800.0
2011-03-15 09:55:00,32.97,33.0,32.75,32.75,111800.0,32.97,33.0,32.75,32.75,111800.0
2011-03-15 10:00:00,32.75,32.84,32.75,32.8,190200.0,32.75,32.84,32.75,32.8,190200.0
2011-03-15 10:05:00,32.81,32.92,32.68,32.81,142000.0,32.81,32.92,32.68,32.81,142000.0
2011-03-15 10:10:00,32.8,32.81,32.75,32.77,65700.0,32.8,32.81,32.75,32.77,65700.0
2011-03-15 10:15:00,32.77,32.81,32.7,32.71,126400.0,32.77,32.81,32.7,32.71,126400.0
2011-03-15 10:20:00,32.71,32.79,32.71,32.75,64800.0,32.71,32.79,32.71,32.75,64800.0
2011-03-15 10:25:00,32.76,32.78,32.73,32.78,65300.0,32.76,32.78,32.73,32.78,65300.0
2011-03-15 10:30:00,32.78,32.8,32.73,32.74,113900.0,32.78,32.8,32.73,32.74,113900.0
2011-03-15 10:35:00,32.74,32.79,32.73,32.79,67000.0,32.74,32.79,32.73,32.79,67000.0
2011-03-15 10:40:00,32.79,32.95,32.78,32.94,50900.0,32.79,32.95,32.78,32.94,50900.0
2011-03-15 10:45:00,32.93,33.06,32.89,33.03,150300.0,32.93,33.06,32.89,33.03,150300.0
2011-03-15 10:50:00,33.03,33.12,33.02,33.09,92500.0,33.03,33.12,33.02,33.09,92500.0
2011-03-15 10:55:00,33.09,33.15,33.07,33.15,78700.0,33.09,33.15,33.07,33.15,78700.0
2011-03-15 11:00:00,33.15,33.16,33.05,33.06,51900.0,33.15,33.16,33.05,33.06,51900.0
2011-03-15 11:05:00,33.06,33.08,32.98,32.99,86100.0,33.06,33.08,32.98,32.99,86100.0
2011-03-15 11:10:00,32.98,33.08,32.98,33.08,38700.0,32.98,33.08,32.98,33.08,38700.0
2011-03-15 11:15:00,33.08,33.16,33.06,33.13,37900.0,33.08,33.16,33.06,33.13,37900.0
2011-03-15 11:20:00,33.12,33.18,33.08,33.17,54500.0,33.12,33.18,33.08,33.17,54500.0
2011-03-15 11:25:00,33.15,33.2,33.11,33.18,49100.0,33.15,33.2,33.11,33.18,49100.0
2011-03-15 11:30:00,33.17,33.2,33.15,33.17,46300.0,33.17,33.2,33.15,33.17,46300.0
2011-03-15 11:35:00,33.17,33.24,33.16,33.18,67600.0,33.17,33.24,33.16,33.18,67600.0
2011-03-15 11:40:00,33.18,33.22,33.18,33.19,42800.0,33.18,33.22,33.18,33.19,42800.0
2011-03-15 11:45:00,33.18,33.18,33.11,33.12,42500.0,33.18,33.18,33.11,33.12,42500.0
2011-03-15 11:50:00,33.11,33.12,33.01,33.09,86900.0,33.11,33.12,33.01,33.09,86900.0
2011-03-15 11:55:00,33.09,33.13,33.09,33.12,25000.0,33.09,33.13,33.09,33.12,25000.0
2011-03-15 12:00:00,33.12,33.12,33.07,33.09,66500.0,33.12,33.12,33.07,33.09,66500.0
2011-03-15 12:05:00,33.08,33.12,33.08,33.1,44000.0,33.08,33.12,33.08,33.1,44000.0
2011-03-15 12:10:00,33.1,33.12,33.09,33.12,48200.0,33.1,33.12,33.09,33.12,48200.0
2011-03-15 12:15:00,33.12,33.12,33.02,33.02,49300.0,33.12,33.12,33.02,33.02,49300.0
2011-03-15 12:20:00,33.02,33.02,32.98,32.99,57400.0,33.02,33.02,32.98,32.99,57400.0
2011-03-15 12:25:00,32.99,33.08,32.99,33.07,30500.0,32.99,33.08,32.99,33.07,30500.0
2011-03-15 12:30:00,33.08,33.08,32.99,33.01,50200.0,33.08,33.08,32.99,33.01,50200.0
2011-03-15 12:35:00,33.01,33.07,32.96,32.97,59100.0,33.01,33.07,32.96,32.97,59100.0
2011-03-15 12:40:00,32.97,32.97,32.81,32.82,61100.0,32.97,32.97,32.81,32.82,61100.0
2011-03-15 12:45:00,32.82,32.89,32.78,32.87,87600.0,32.82,32.89,32.78,32.87,87600.0
2011-03-15 12:50:00,32.88,32.97,32.87,32.97,52900.0,32.88,32.97,32.87,32.97,52900.0
2011-03-15 12:55:00,32.96,32.96,32.9,32.9,33700.0,32.96,32.96,32.9,32.9,33700.0
2011-03-15 13:00:00,32.9,32.92,32.87,32.91,43900.0,32.9,32.92,32.87,32.91,43900.0
2011-03-15 13:05:00,32.91,32.93,32.87,32.87,26400.0,32.91,32.93,32.87,32.87,26400.0
2011-03-15 13:10:00,32.87,32.94,32.86,32.94,24800.0,32.87,32.94,32.86,32.94,24800.0
2011-03-15 13:15:00,32.93,32.94,32.86,32.89,36800.0,32.93,32.94,32.86,32.89,36800.0
2011-03-15 13:20:00,32.89,32.94,32.88,32.93,26600.0,32.89,32.94,32.88,32.93,26600.0
2011-03-15 13:25:00,32.93,32.96,32.89,32.91,34500.0,32.93,32.96,32.89,32.91,34500.0
2011-03-15 13:30:00,32.91,32.98,32.91,32.96,21500.0,32.91,32.98,32.91,32.96,21500.0
2011-03-15 13:35:00,32.95,32.96,32.91,32.94,38800.0,32.95,32.96,32.91,32.94,38800.0
2011-03-15 13:40:00,32.95,33.01,32.93,32.94,108000.0,32.95,33.01,32.93,32.94,108000.0
2011-03-15 13:45:00,32.93,32.99,32.9,32.99,36800.0,32.93,32.99,32.9,32.99,36800.0
2011-03-15 13:50:00,32.99,33.02,32.98,32.98,37100.0,32.99,33.02,32.98,32.98,37100.0
2011-03-15 13:55:00,32.98,33.05,32.98,33.05,25400.0,32.98,33.05,32.98,33.05,25400.0
2011-03-15 14:00:00,33.05,33.08,33.05,33.06,24800.0,33.05,33.08,33.05,33.06,24800.0
2011-03-15 14:05:00,33.06,33.07,32.98,32.98,45800.0,33.06,33.07,32.98,32.98,45800.0
2011-03-15 14:10:00,32.98,32.99,32.87,32.88,159200.0,32.98,32.99,32.87,32.88,159200.0
2011-03-15 14:15:00,32.88,32.96,32.85,32.86,105100.0,32.88,32.96,32.85,32.86,105100.0
2011-03-15 14:20:00,32.88,33.01,32.86,33.01,83100.0,32.88,33.01,32.86,33.01,83100.0
2011-03-15 14:25:00,33.02,33.09,32.97,33.08,48500.0,33.02,33.09,32.97,33.08,48500.0
2011-03-15 14:30:00,33.08,33.09,33.04,33.07,46500.0,33.08,33.09,33.04,33.07,46500.0
2011-03-15 14:35:00,33.07,33.07,32.99,32.99,42200.0,33.07,33.07,32.99,32.99,42200.0
2011-03-15 14:40:00,33.0,33.09,32.99,33.08,50100.0,33.0,33.09,32.99,33.08,50100.0
2011-03-15 14:45:00,33.09,33.12,33.08,33.1,45200.0,33.09,33.12,33.08,33.1,45200.0
2011-03-15 14:50:00,33.09,33.12,33.07,33.07,59600.0,33.09,33.12,33.07,33.07,59600.0
2011-03-15 14:55:00,33.07,33.13,33.06,33.07,66900.0,33.07,33.13,33.06,33.07,66900.0
2011-03-15 15:00:00,33.06,33.14,33.06,33.13,50200.0,33.06,33.14,33.06,33.13,50200.0
2011-03-15 15:05:00,33.14,33.15,33.1,33.11,81700.0,33.14,33.15,33.1,33.11,81700.0
2011-03-15 15:10:00,33.11,33.14,33.08,33.1,75300.0,33.11,33.14,33.08,33.1,75300.0
2011-03-15 15:15:00,33.1,33.15,33.05,33.12,96500.0,33.1,33.15,33.05,33.12,96500.0
2011-03-15 15:20:00,33.13,33.18,33.12,33.16,84700.0,33.13,33.18,33.12,33.16,84700.0
2011-03-15 15:25:00,33.17,33.2,33.16,33.18,128500.0,33.17,33.2,33.16,33.18,128500.0
2011-03-15 15:30:00,33.18,33.19,33.14,33.14,95600.0,33.18,33.19,33.14,33.14,95600.0
2011-03-15 15:35:00,33.14,33.15,33.09,33.14,139900.0,33.14,33.15,33.09,33.14,139900.0
2011-03-15 15:40:00,33.14,33.23,33.11,33.22,116200.0,33.14,33.23,33.11,33.22,116200.0
2011-03-15 15:45:00,33.22,33.22,33.13,33.16,174000.0,33.22,33.22,33.13,33.16,174000.0
2011-03-15 15:50:00,33.16,33.18,33.11,33.16,209300.0,33.16,33.18,33.11,33.16,209300.0
2011-03-15 15:55:00,33.16,33.17,33.03,33.03,229900.0,33.16,33.17,33.03,33.03,229900.0
2011-03-16 09:30:00,32.68,32.7,32.4,32.52,234100.0,32.68,32.7,32.4,32.52,234100.0
2011-03-16 09:35:00,32.5,32.59,32.5,32.5,95900.0,32.5,32.59,32.5,32.5,95900.0
2011-03-16 09:40:00,32.49,32.5,32.34,32.41,139500.0,32.49,32.5,32.34,32.41,139500.0
2011-03-16 09:45:00,32.41,32.48,32.32,32.34,137100.0,32.41,32.48,32.32,32.34,137100.0
2011-03-16 09:50:00,32.35,32.54,32.35,32.53,99500.0,32.35,32.54,32.35,32.53,99500.0
2011-03-16 09:55:00,32.53,32.58,32.5,32.52,90800.0,32.53,32.58,32.5,32.52,90800.0
2011-03-16 10:00:00,32.52,32.65,32.51,32.6,123200.0,32.52,32.65,32.51,32.6,123200.0
2011-03-16 10:05:00,32.59,32.6,32.56,32.56,72300.0,32.59,32.6,32.56,32.56,72300.0
2011-03-16 10:10:00,32.57,32.6,32.52,32.54,62000.0,32.57,32.6,32.52,32.54,62000.0
2011-03-16 10:15:00,32.55,32.6,32.48,32.56,79600.0,32.55,32.6,32.48,32.56,79600.0
2011-03-16 10:20:00,32.57,32.6,32.52,32.57,76500.0,32.57,32.6,32.52,32.57,76500.0
2011-03-16 10:25:00,32.59,32.64,32.55,32.6,69900.0,32.59,32.64,32.55,32.6,69900.0
2011-03-16 10:30:00,32.6,32.67,32.6,32.64,58800.0,32.6,32.67,32.6,32.64,58800.0
2011-03-16 10:35:00,32.64,32.77,32.62,32.77,89000.0,32.64,32.77,32.62,32.77,89000.0
2011-03-16 10:40:00,32.77,32.8,32.67,32.67,56500.0,32.77,32.8,32.67,32.67,56500.0
2011-03-16 10:45:00,32.67,32.76,32.66,32.75,66900.0,32.67,32.76,32.66,32.75,66900.0
2011-03-16 10:50:00,32.75,32.75,32.66,32.69,72200.0,32.75,32.75,32.66,32.69,72200.0
2011-03-16 10:55:00,32.68,32.69,32.49,32.5,82700.0,32.68,32.69,32.49,32.5,82700.0
2011-03-16 11:00:00,32.51,32.51,32.18,32.28,316700.0,32.51,32.51,32.18,32.28,316700.0
2011-03-16 11:05:00,32.28,32.31,31.98,32.13,369900.0,32.28,32.31,31.98,32.13,369900.0
2011-03-16 11:10:00,32.12,32.38,32.1,32.36,233200.0,32.12,32.38,32.1,32.36,233200.0
2011-03-16 11:15:00,32.37,32.49,32.27,32.45,107300.0,32.37,32.49,32.27,32.45,107300.0
2011-03-16 11:20:00,32.45,32.48,32.35,32.42,56400.0,32.45,32.48,32.35,32.42,56400.0
2011-03-16 11:25:00,32.43,32.48,32.36,32.39,67400.0,32.43,32.48,32.36,32.39,67400.0
2011-03-16 11:30:00,32.38,32.41,32.34,32.36,51600.0,32.38,32.41,32.34,32.36,51600.0
2011-03-16 11:35:00,32.36,32.42,32.29,32.34,52800.0,32.36,32.42,32.29,32.34,52800.0
2011-03-16 11:40:00,32.33,32.43,32.3,32.34,71500.0,32.33,32.43,32.3,32.34,71500.0
2011-03-16 11:45:00,32.36,32.44,32.34,32.39,92300.0,32.36,32.44,32.34,32.39,92300.0
2011-03-16 11:50:00,32.39,32.39,32.26,32.35,105300.0,32.39,32.39,32.26,32.35,105300.0
2011-03-16 11:55:00,32.34,32.36,32.25,32.27,122000.0,32.34,32.36,32.25,32.27,122000.0
2011-03-16 12:00:00,32.28,32.3,32.18,32.22,69800.0,32.28,32.3,32.18,32.22,69800.0
2011-03-16 12:05:00,32.22,32.28,32.15,32.16,71200.0,32.22,32.28,32.15,32.16,71200.0
2011-03-16 12:10:00,32.15,32.26,32.15,32.19,88300.0,32.15,32.26,32.15,32.19,88300.0
2011-03-16 12:15:00,32.18,32.2,32.1,32.18,71100.0,32.18,32.2,32.1,32.18,71100.0
2011-03-16 12:20:00,32.17,32.28,32.14,32.27,39700.0,32.17,32.28,32.14,32.27,39700.0
2011-03-16 12:25:00,32.29,32.36,32.29,32.32,83100.0,32.29,32.36,32.29,32.32,83100.0
2011-03-16 12:30:00,32.33,32.38,32.23,32.31,71300.0,32.33,32.38,32.23,32.31,71300.0
2011-03-16 12:35:00,32.32,32.36,32.24,32.25,47500.0,32.32,32.36,32.24,32.25,47500.0
2011-03-16 12:40:00,32.25,32.31,32.23,32.26,65200.0,32.25,32.31,32.23,32.26,65200.0
2011-03-16 12:45:00,32.26,32.36,32.26,32.28,92500.0,32.26,32.36,32.26,32.28,92500.0
2011-03-16 12:50:00,32.27,32.31,32.21,32.26,49500.0,32.27,32.31,32.21,32.26,49500.0
2011-03-16 12:55:00,32.25,32.33,32.22,32.31,36700.0,32.25,32.33,32.22,32.31,36700.0
2011-03-16 13:00:00,32.31,32.38,32.3,32.31,35700.0,32.31,32.38,32.3,32.31,35700.0
2011-03-16 13:05:00,32.31,32.34,32.26,32.27,44600.0,32.31,32.34,32.26,32.27,44600.0
2011-03-16 13:10:00,32.27,32.28,32.21,32.23,44300.0,32.27,32.28,32.21,32.23,44300.0
2011-03-16 13:15:00,32.24,32.3,32.23,32.29,26300.0,32.24,32.3,32.23,32.29,26300.0
2011-03-16 13:20:00,32.3,32.32,32.21,32.23,174700.0,32.3,32.32,32.21,32.23,174700.0
2011-03-16 13:25:00,32.24,32.28,32.23,32.25,89400.0,32.24,32.28,32.23,32.25,89400.0
2011-03-16 13:30:00,32.25,32.26,32.18,32.2,101900.0,32.25,32.26,32.18,32.2,101900.0
2011-03-16 13:35:00,32.19,32.2,32.04,32.06,193800.0,32.19,32.2,32.04,32.06,193800.0
2011-03-16 13:40:00,32.07,32.08,32.0,32.04,70200.0,32.07,32.08,32.0,32.04,70200.0
2011-03-16 13:45:00,32.04,32.09,32.03,32.09,66800.0,32.04,32.09,32.03,32.09,66800.0
2011-03-16 13:50:00,32.09,32.15,32.09,32.11,65000.0,32.09,32.15,32.09,32.11,65000.0
2011-03-16 13:55:00,32.12,32.15,32.11,32.12,36000.0,32.12,32.15,32.11,32.12,36000.0
2011-03-16 14:00:00,32.12,32.13,32.05,32.12,79000.0,32.12,32.13,32.05,32.12,79000.0
2011-03-16 14:05:00,32.11,32.12,31.99,32.02,142700.0,32.11,32.12,31.99,32.02,142700.0
2011-03-16 14:10:00,32.02,32.05,31.89,31.96,150800.0,32.02,32.05,31.89,31.96,150800.0
2011-03-16 14:15:00,31.95,31.96,31.8,31.8,214200.0,31.95,31.96,31.8,31.8,214200.0
2011-03-16 14:20:00,31.8,31.9,31.79,31.88,157800.0,31.8,31.9,31.79,31.88,157800.0
2011-03-16 14:25:00,31.89,31.98,31.87,31.95,109500.0,31.89,31.98,31.87,31.95,109500.0
2011-03-16 14:30:00,31.95,32.08,31.94,32.05,108000.0,31.95,32.08,31.94,32.05,108000.0
2011-03-16 14:35:00,32.06,32.2,32.05,32.19,91000.0,32.06,32.2,32.05,32.19,91000.0
2011-03-16 14:40:00,32.2,32.28,32.14,32.15,88100.0,32.2,32.28,32.14,32.15,88100.0
2011-03-16 14:45:00,32.17,32.23,32.08,32.16,101500.0,32.17,32.23,32.08,32.16,101500.0
2011-03-16 14:50:00,32.17,32.26,32.13,32.17,79800.0,32.17,32.26,32.13,32.17,79800.0
2011-03-16 14:55:00,32.18,32.23,32.14,32.16,98300.0,32.18,32.23,32.14,32.16,98300.0
2011-03-16 15:00:00,32.17,32.27,32.13,32.25,58800.0,32.17,32.27,32.13,32.25,58800.0
2011-03-16 15:05:00,32.25,32.25,32.16,32.2,61500.0,32.25,32.25,32.16,32.2,61500.0
2011-03-16 15:10:00,32.2,32.3,32.16,32.18,72600.0,32.2,32.3,32.16,32.18,72600.0
2011-03-16 15:15:00,32.19,32.29,32.18,32.24,63800.0,32.19,32.29,32.18,32.24,63800.0
2011-03-16 15:20:00,32.25,32.3,32.19,32.2,74600.0,32.25,32.3,32.19,32.2,74600.0
2011-03-16 15:25:00,32.2,32.25,32.08,32.13,102400.0,32.2,32.25,32.08,32.13,102400.0
2011-03-16 15:30:00,32.14,32.18,32.07,32.1,126100.0,32.14,32.18,32.07,32.1,126100.0
2011-03-16 15:35:00,32.11,32.17,32.11,32.12,69400.0,32.11,32.17,32.11,32.12,69400.0
2011-03-16 15:40:00,32.11,32.21,32.1,32.2,84600.0,32.11,32.21,32.1,32.2,84600.0
2011-03-16 15:45:00,32.2,32.2,32.11,32.19,132000.0,32.2,32.2,32.11,32.19,132000.0
2011-03-16 15:50:00,32.18,32.18,32.08,32.13,180600.0,32.18,32.18,32.08,32.13,180600.0
2011-03-16 15:55:00,32.13,32.15,32.07,32.07,208900.0,32.13,32.15,32.07,32.07,208900.0
2011-03-17 09:30:00,32.54,32.57,32.25,32.38,137200.0,32.54,32.57,32.25,32.38,137200.0
2011-03-17 09:35:00,32.37,32.37,32.22,32.23,99100.0,32.37,32.37,32.22,32.23,99100.0
2011-03-17 09:40:00,32.2,32.21,31.76,31.95,327300.0,32.2,32.21,31.76,31.95,327300.0
2011-03-17 09:45:00,31.94,32.09,31.91,32.08,79500.0,31.94,32.09,31.91,32.08,79500.0
2011-03-17 09:50:00,32.09,32.14,31.89,31.9,176700.0,32.09,32.14,31.89,31.9,176700.0
2011-03-17 09:55:00,31.91,31.91,31.7,31.75,171100.0,31.91,31.91,31.7,31.75,171100.0
2011-03-17 10:00:00,31.75,31.89,31.69,31.8,147600.0,31.75,31.89,31.69,31.8,147600.0
2011-03-17 10:05:00,31.8,31.94,31.72,31.94,137300.0,31.8,31.94,31.72,31.94,137300.0
2011-03-17 10:10:00,31.95,32.01,31.89,31.9,136000.0,31.95,32.01,31.89,31.9,136000.0
2011-03-17 10:15:00,31.91,31.96,31.87,31.96,150400.0,31.91,31.96,31.87,31.96,150400.0
2011-03-17 10:20:00,31.96,32.0,31.84,31.94,146000.0,31.96,32.0,31.84,31.94,146000.0
2011-03-17 10:25:00,31.95,32.0,31.89,31.89,123100.0,31.95,32.0,31.89,31.89,123100.0
2011-03-17 10:30:00,31.9,31.99,31.88,31.93,81000.0,31.9,31.99,31.88,31.93,81000.0
2011-03-17 10:35:00,31.94,32.0,31.88,31.88,114800.0,31.94,32.0,31.88,31.88,114800.0
2011-03-17 10:40:00,31.88,31.89,31.8,31.86,115300.0,31.88,31.89,31.8,31.86,115300.0
2011-03-17 10:45:00,31.86,31.87,31.75,31.81,103400.0,31.86,31.87,31.75,31.81,103400.0
2011-03-17 10:50:00,31.82,31.85,31.68,31.81,135600.0,31.82,31.85,31.68,31.81,135600.0
2011-03-17 10:55:00,31.81,31.83,31.69,31.73,82200.0,31.81,31.83,31.69,31.73,82200.0
2011-03-17 11:00:00,31.73,31.82,31.73,31.81,68700.0,31.73,31.82,31.73,31.81,68700.0
2011-03-17 11:05:00,31.82,31.9,31.81,31.88,102300.0,31.82,31.9,31.81,31.88,102300.0
2011-03-17 11:10:00,31.88,31.89,31.83,31.86,103500.0,31.88,31.89,31.83,31.86,103500.0
2011-03-17 11:15:00,31.86,31.89,31.74,31.81,161100.0,31.86,31.89,31.74,31.81,161100.0
2011-03-17 11:20:00,31.8,31.86,31.75,31.77,74800.0,31.8,31.86,31.75,31.77,74800.0
2011-03-17 11:25:00,31.77,31.82,31.77,31.81,43700.0,31.77,31.82,31.77,31.81,43700.0
2011-03-17 11:30:00,31.82,31.89,31.78,31.86,72300.0,31.82,31.89,31.78,31.86,72300.0
2011-03-17 11:35:00,31.87,31.96,31.85,31.95,73500.0,31.87,31.96,31.85,31.95,73500.0
2011-03-17 11:40:00,31.94,31.96,31.9,31.92,36200.0,31.94,31.96,31.9,31.92,36200.0
2011-03-17 11:45:00,31.92,31.93,31.85,31.86,83300.0,31.92,31.93,31.85,31.86,83300.0
2011-03-17 11:50:00,31.84,31.96,31.84,31.96,72400.0,31.84,31.96,31.84,31.96,72400.0
2011-03-17 11:55:00,31.95,31.99,31.92,31.96,108200.0,31.95,31.99,31.92,31.96,108200.0
2011-03-17 12:00:00,31.97,31.99,31.92,31.98,49600.0,31.97,31.99,31.92,31.98,49600.0
2011-03-17 12:05:00,31.97,32.01,31.96,31.99,94500.0,31.97,32.01,31.96,31.99,94500.0
2011-03-17 12:10:00,31.99,32.0,31.95,31.99,74700.0,31.99,32.0,31.95,31.99,74700.0
2011-03-17 12:15:00,31.98,32.01,31.95,31.97,44300.0,31.98,32.01,31.95,31.97,44300.0
2011-03-17 12:20:00,31.98,32.0,31.93,31.95,53300.0,31.98,32.0,31.93,31.95,53300.0
2011-03-17 12:25:00,31.95,32.0,31.95,31.99,37900.0,31.95,32.0,31.95,31.99,37900.0
2011-03-17 12:30:00,31.98,32.01,31.96,31.96,73600.0,31.98,32.01,31.96,31.96,73600.0
2011-03-17 12:35:00,31.96,31.98,31.92,31.92,45900.0,31.96,31.98,31.92,31.92,45900.0
2011-03-17 12:40:00,31.92,31.98,31.88,31.91,32500.0,31.92,31.98,31.88,31.91,32500.0
2011-03-17 12:45:00,31.9,31.91,31.86,31.87,39900.0,31.9,31.91,31.86,31.87,39900.0
2011-03-17 12:50:00,31.87,31.9,31.86,31.88,42200.0,31.87,31.9,31.86,31.88,42200.0
2011-03-17 12:55:00,31.88,31.91,31.85,31.86,55900.0,31.88,31.91,31.85,31.86,55900.0
2011-03-17 13:00:00,31.86,31.9,31.85,31.89,36300.0,31.86,31.9,31.85,31.89,36300.0
2011-03-17 13:05:00,31.9,31.95,31.9,31.94,35100.0,31.9,31.95,31.9,31.94,35100.0
2011-03-17 13:10:00,31.95,32.03,31.95,32.02,120400.0,31.95,32.03,31.95,32.02,120400.0
2011-03-17 13:15:00,32.03,32.06,31.97,31.99,55000.0,32.03,32.06,31.97,31.99,55000.0
2011-03-17 13:20:00,31.99,32.02,31.96,31.97,39200.0,31.99,32.02,31.96,31.97,39200.0
2011-03-17 13:25:00,31.96,31.98,31.89,31.92,74000.0,31.96,31.98,31.89,31.92,74000.0
2011-03-17 13:30:00,31.92,31.98,31.87,31.94,44800.0,31.92,31.98,31.87,31.94,44800.0
2011-03-17 13:35:00,31.95,31.97,31.92,31.95,43900.0,31.95,31.97,31.92,31.95,43900.0
2011-03-17 13:40:00,31.96,31.96,31.82,31.84,92700.0,31.96,31.96,31.82,31.84,92700.0
2011-03-17 13:45:00,31.85,31.85,31.77,31.78,88100.0,31.85,31.85,31.77,31.78,88100.0
2011-03-17 13:50:00,31.78,31.78,31.65,31.65,90500.0,31.78,31.78,31.65,31.65,90500.0
2011-03-17 13:55:00,31.66,31.72,31.64,31.67,87500.0,31.66,31.72,31.64,31.67,87500.0
2011-03-17 14:00:00,31.67,31.69,31.61,31.65,103700.0,31.67,31.69,31.61,31.65,103700.0
2011-03-17 14:05:00,31.65,31.67,31.61,31.61,49100.0,31.65,31.67,31.61,31.61,49100.0
2011-03-17 14:10:00,31.61,31.63,31.58,31.6,102300.0,31.61,31.63,31.58,31.6,102300.0
2011-03-17 14:15:00,31.59,31.68,31.58,31.68,87800.0,31.59,31.68,31.58,31.68,87800.0
2011-03-17 14:20:00,31.68,31.69,31.59,31.59,135700.0,31.68,31.69,31.59,31.59,135700.0
2011-03-17 14:25:00,31.6,31.68,31.58,31.6,79800.0,31.6,31.68,31.58,31.6,79800.0
2011-03-17 14:30:00,31.6,31.68,31.59,31.67,115900.0,31.6,31.68,31.59,31.67,115900.0
2011-03-17 14:35:00,31.67,31.68,31.63,31.63,122600.0,31.67,31.68,31.63,31.63,122600.0
2011-03-17 14:40:00,31.64,31.65,31.6,31.61,89300.0,31.64,31.65,31.6,31.61,89300.0
2011-03-17 14:45:00,31.62,31.63,31.57,31.59,98400.0,31.62,31.63,31.57,31.59,98400.0
2011-03-17 14:50:00,31.58,31.61,31.55,31.59,115000.0,31.58,31.61,31.55,31.59,115000.0
2011-03-17 14:55:00,31.6,31.61,31.55,31.58,126900.0,31.6,31.61,31.55,31.58,126900.0
2011-03-17 15:00:00,31.59,31.62,31.53,31.61,283800.0,31.59,31.62,31.53,31.61,283800.0
2011-03-17 15:05:00,31.62,31.65,31.59,31.65,209500.0,31.62,31.65,31.59,31.65,209500.0
2011-03-17 15:10:00,31.65,31.73,31.64,31.73,114500.0,31.65,31.73,31.64,31.73,114500.0
2011-03-17 15:15:00,31.72,31.73,31.62,31.68,101900.0,31.72,31.73,31.62,31.68,101900.0
2011-03-17 15:20:00,31.69,31.72,31.62,31.68,207000.0,31.69,31.72,31.62,31.68,207000.0
2011-03-17 15:25:00,31.67,31.69,31.63,31.68,195700.0,31.67,31.69,31.63,31.68,195700.0
2011-03-17 15:30:00,31.69,31.77,31.68,31.76,229300.0,31.69,31.77,31.68,31.76,229300.0
2011-03-17 15:35:00,31.75,31.84,31.74,31.83,120000.0,31.75,31.84,31.74,31.83,120000.0
2011-03-17 15:40:00,31.83,31.85,31.77,31.81,109500.0,31.83,31.85,31.77,31.81,109500.0
2011-03-17 15:45:00,31.81,31.95,31.81,31.87,216200.0,31.81,31.95,31.81,31.87,216200.0
2011-03-17 15:50:00,31.86,31.87,31.81,31.86,182900.0,31.86,31.87,31.81,31.86,182900.0
2011-03-17 15:55:00,31.86,31.87,31.79,31.84,302400.0,31.86,31.87,31.79,31.84,302400.0
2011-03-18 09:30:00,32.2,32.4,32.11,32.3,1371100.0,32.2,32.4,32.11,32.3,1371100.0
2011-03-18 09:35:00,32.3,32.3,32.09,32.17,146300.0,32.3,32.3,32.09,32.17,146300.0
2011-03-18 09:40:00,32.17,32.3,32.16,32.29,92700.0,32.17,32.3,32.16,32.29,92700.0
2011-03-18 09:45:00,32.29,32.3,32.05,32.07,91200.0,32.29,32.3,32.05,32.07,91200.0
2011-03-18 09:50:00,32.06,32.07,32.0,32.07,84300.0,32.06,32.07,32.0,32.07,84300.0
2011-03-18 09:55:00,32.07,32.15,32.05,32.06,72500.0,32.07,32.15,32.05,32.06,72500.0
2011-03-18 10:00:00,32.06,32.15,32.06,32.11,63900.0,32.06,32.15,32.06,32.11,63900.0
2011-03-18 10:05:00,32.11,32.14,32.0,32.08,81200.0,32.11,32.14,32.0,32.08,81200.0
2011-03-18 10:10:00,32.09,32.17,32.08,32.16,65500.0,32.09,32.17,32.08,32.16,65500.0
2011-03-18 10:15:00,32.17,32.25,32.16,32.2,97300.0,32.17,32.25,32.16,32.2,97300.0
2011-03-18 10:20:00,32.21,32.3,32.18,32.3,86000.0,32.21,32.3,32.18,32.3,86000.0
2011-03-18 10:25:00,32.3,32.37,32.25,32.25,110100.0,32.3,32.37,32.25,32.25,110100.0
2011-03-18 10:30:00,32.26,32.35,32.24,32.34,68900.0,32.26,32.35,32.24,32.34,68900.0
2011-03-18 10:35:00,32.34,32.38,32.27,32.27,84100.0,32.34,32.38,32.27,32.27,84100.0
2011-03-18 10:40:00,32.27,32.31,32.19,32.21,143800.0,32.27,32.31,32.19,32.21,143800.0
2011-03-18 10:45:00,32.2,32.21,32.15,32.15,78100.0,32.2,32.21,32.15,32.15,78100.0
2011-03-18 10:50:00,32.16,32.19,32.08,32.19,71100.0,32.16,32.19,32.08,32.19,71100.0
2011-03-18 10:55:00,32.18,32.25,32.17,32.23,83400.0,32.18,32.25,32.17,32.23,83400.0
2011-03-18 11:00:00,32.24,32.29,32.23,32.29,79000.0,32.24,32.29,32.23,32.29,79000.0
2011-03-18 11:05:00,32.29,32.32,32.24,32.25,73200.0,32.29,32.32,32.24,32.25,73200.0
2011-03-18 11:10:00,32.24,32.25,32.18,32.19,39800.0,32.24,32.25,32.18,32.19,39800.0
2011-03-18 11:15:00,32.19,32.2,32.16,32.17,47900.0,32.19,32.2,32.16,32.17,47900.0
2011-03-18 11:20:00,32.18,32.18,32.08,32.11,70300.0,32.18,32.18,32.08,32.11,70300.0
2011-03-18 11:25:00,32.12,32.12,32.03,32.04,82200.0,32.12,32.12,32.03,32.04,82200.0
2011-03-18 11:30:00,32.02,32.16,32.01,32.13,66400.0,32.02,32.16,32.01,32.13,66400.0
2011-03-18 11:35:00,32.12,32.22,32.12,32.12,55600.0,32.12,32.22,32.12,32.12,55600.0
2011-03-18 11:40:00,32.12,32.14,32.09,32.1,87000.0,32.12,32.14,32.09,32.1,87000.0
2011-03-18 11:45:00,32.11,32.11,32.04,32.11,37200.0,32.11,32.11,32.04,32.11,37200.0
2011-03-18 11:50:00,32.11,32.18,32.09,32.1,83200.0,32.11,32.18,32.09,32.1,83200.0
2011-03-18 11:55:00,32.1,32.12,32.07,32.1,23400.0,32.1,32.12,32.07,32.1,23400.0
2011-03-18 12:00:00,32.09,32.17,32.09,32.16,26600.0,32.09,32.17,32.09,32.16,26600.0
2011-03-18 12:05:00,32.15,32.21,32.15,32.18,25800.0,32.15,32.21,32.15,32.18,25800.0
2011-03-18 12:10:00,32.18,32.22,32.14,32.2,36800.0,32.18,32.22,32.14,32.2,36800.0
2011-03-18 12:15:00,32.2,32.23,32.17,32.2,26300.0,32.2,32.23,32.17,32.2,26300.0
2011-03-18 12:20:00,32.2,32.29,32.18,32.27,237600.0,32.2,32.29,32.18,32.27,237600.0
2011-03-18 12:25:00,32.28,32.3,32.21,32.23,33700.0,32.28,32.3,32.21,32.23,33700.0
2011-03-18 12:30:00,32.22,32.24,32.16,32.21,38100.0,32.22,32.24,32.16,32.21,38100.0
2011-03-18 12:35:00,32.2,32.23,32.18,32.22,18000.0,32.2,32.23,32.18,32.22,18000.0
2011-03-18 12:40:00,32.21,32.23,32.15,32.15,14700.0,32.21,32.23,32.15,32.15,14700.0
2011-03-18 12:45:00,32.15,32.21,32.13,32.2,22000.0,32.15,32.21,32.13,32.2,22000.0
2011-03-18 12:50:00,32.2,32.21,32.12,32.13,21100.0,32.2,32.21,32.12,32.13,21100.0
2011-03-18 12:55:00,32.13,32.13,32.08,32.09,29900.0,32.13,32.13,32.08,32.09,29900.0
2011-03-18 13:00:00,32.09,32.12,32.09,32.12,19600.0,32.09,32.12,32.09,32.12,19600.0
2011-03-18 13:05:00,32.12,32.19,32.12,32.18,24700.0,32.12,32.19,32.12,32.18,24700.0
2011-03-18 13:10:00,32.18,32.21,32.16,32.17,27900.0,32.18,32.21,32.16,32.17,27900.0
2011-03-18 13:15:00,32.17,32.22,32.15,32.22,33700.0,32.17,32.22,32.15,32.22,33700.0
2011-03-18 13:20:00,32.22,32.22,32.16,32.18,29100.0,32.22,32.22,32.16,32.18,29100.0
2011-03-18 13:25:00,32.17,32.18,32.12,32.17,23400.0,32.17,32.18,32.12,32.17,23400.0
2011-03-18 13:30:00,32.18,32.22,32.15,32.22,28800.0,32.18,32.22,32.15,32.22,28800.0
2011-03-18 13:35:00,32.22,32.3,32.22,32.28,33900.0,32.22,32.3,32.22,32.28,33900.0
2011-03-18 13:40:00,32.27,32.27,32.18,32.2,38100.0,32.27,32.27,32.18,32.2,38100.0
2011-03-18 13:45:00,32.19,32.23,32.15,32.16,35400.0,32.19,32.23,32.15,32.16,35400.0
2011-03-18 13:50:00,32.15,32.18,32.11,32.14,31600.0,32.15,32.18,32.11,32.14,31600.0
2011-03-18 13:55:00,32.13,32.17,32.13,32.16,23100.0,32.13,32.17,32.13,32.16,23100.0
2011-03-18 14:00:00,32.17,32.22,32.15,32.2,62800.0,32.17,32.22,32.15,32.2,62800.0
2011-03-18 14:05:00,32.2,32.23,32.18,32.18,18200.0,32.2,32.23,32.18,32.18,18200.0
2011-03-18 14:10:00,32.18,32.2,32.13,32.19,49100.0,32.18,32.2,32.13,32.19,49100.0
2011-03-18 14:15:00,32.18,32.21,32.06,32.06,63100.0,32.18,32.21,32.06,32.06,63100.0
2011-03-18 14:20:00,32.07,32.13,32.07,32.12,47800.0,32.07,32.13,32.07,32.12,47800.0
2011-03-18 14:25:00,32.11,32.11,32.04,32.1,41000.0,32.11,32.11,32.04,32.1,41000.0
2011-03-18 14:30:00,32.1,32.13,32.03,32.03,59900.0,32.1,32.13,32.03,32.03,59900.0
2011-03-18 14:35:00,32.03,32.09,32.01,32.05,121000.0,32.03,32.09,32.01,32.05,121000.0
2011-03-18 14:40:00,32.05,32.08,32.04,32.05,58000.0,32.05,32.08,32.04,32.05,58000.0
2011-03-18 14:45:00,32.05,32.08,32.04,32.05,32700.0,32.05,32.08,32.04,32.05,32700.0
2011-03-18 14:50:00,32.07,32.12,32.06,32.09,25800.0,32.07,32.12,32.06,32.09,25800.0
2011-03-18 14:55:00,32.09,32.1,31.97,32.02,75200.0,32.09,32.1,31.97,32.02,75200.0
2011-03-18 15:00:00,32.02,32.06,32.01,32.04,46600.0,32.02,32.06,32.01,32.04,46600.0
2011-03-18 15:05:00,32.04,32.05,31.99,32.03,28800.0,32.04,32.05,31.99,32.03,28800.0
2011-03-18 15:10:00,32.03,32.04,31.96,31.98,67000.0,32.03,32.04,31.96,31.98,67000.0
2011-03-18 15:15:00,31.98,32.01,31.96,31.99,62100.0,31.98,32.01,31.96,31.99,62100.0
2011-03-18 15:20:00,31.99,32.01,31.99,32.0,41600.0,31.99,32.01,31.99,32.0,41600.0
2011-03-18 15:25:00,32.0,32.0,31.97,31.97,46400.0,32.0,32.0,31.97,31.97,46400.0
2011-03-18 15:30:00,31.98,32.03,31.95,32.03,73300.0,31.98,32.03,31.95,32.03,73300.0
2011-03-18 15:35:00,32.03,32.09,32.02,32.08,54600.0,32.03,32.09,32.02,32.08,54600.0
2011-03-18 15:40:00,32.09,32.1,31.98,31.99,112000.0,32.09,32.1,31.98,31.99,112000.0
2011-03-18 15:45:00,31.99,32.0,31.93,31.96,142400.0,31.99,32.0,31.93,31.96,142400.0
2011-03-18 15:50:00,31.96,32.0,31.93,31.97,124200.0,31.96,32.0,31.93,31.97,124200.0
2011-03-18 15:55:00,31.97,32.02,31.96,31.98,254100.0,31.97,32.02,31.96,31.98,254100.0
2011-03-21 09:30:00,32.28,32.33,32.11,32.29,132900.0,32.28,32.33,32.11,32.29,132900.0
2011-03-21 09:35:00,32.29,32.51,32.28,32.5,131900.0,32.29,32.51,32.28,32.5,131900.0
2011-03-21 09:40:00,32.5,32.52,32.3,32.38,177900.0,32.5,32.52,32.3,32.38,177900.0
2011-03-21 09:45:00,32.38,32.61,32.35,32.59,119400.0,32.38,32.61,32.35,32.59,119400.0
2011-03-21 09:50:00,32.6,32.61,32.5,32.59,178900.0,32.6,32.61,32.5,32.59,178900.0
2011-03-21 09:55:00,32.58,32.73,32.58,32.71,92700.0,32.58,32.73,32.58,32.71,92700.0
2011-03-21 10:00:00,32.7,32.82,32.69,32.78,108800.0,32.7,32.82,32.69,32.78,108800.0
2011-03-21 10:05:00,32.78,32.85,32.7,32.71,126900.0,32.78,32.85,32.7,32.71,126900.0
2011-03-21 10:10:00,32.71,32.74,32.63,32.66,52400.0,32.71,32.74,32.63,32.66,52400.0
2011-03-21 10:15:00,32.66,32.73,32.62,32.72,25400.0,32.66,32.73,32.62,32.72,25400.0
2011-03-21 10:20:00,32.73,32.79,32.72,32.76,32100.0,32.73,32.79,32.72,32.76,32100.0
2011-03-21 10:25:00,32.76,32.84,32.75,32.83,32100.0,32.76,32.84,32.75,32.83,32100.0
2011-03-21 10:30:00,32.84,32.84,32.67,32.68,71600.0,32.84,32.84,32.67,32.68,71600.0
2011-03-21 10:35:00,32.69,32.8,32.69,32.74,25100.0,32.69,32.8,32.69,32.74,25100.0
2011-03-21 10:40:00,32.74,32.79,32.72,32.78,21300.0,32.74,32.79,32.72,32.78,21300.0
2011-03-21 10:45:00,32.78,32.79,32.66,32.78,49500.0,32.78,32.79,32.66,32.78,49500.0
2011-03-21 10:50:00,32.78,32.81,32.72,32.73,39400.0,32.78,32.81,32.72,32.73,39400.0
2011-03-21 10:55:00,32.73,32.75,32.68,32.7,34900.0,32.73,32.75,32.68,32.7,34900.0
2011-03-21 11:00:00,32.7,32.71,32.68,32.7,58500.0,32.7,32.71,32.68,32.7,58500.0
2011-03-21 11:05:00,32.7,32.7,32.66,32.67,49700.0,32.7,32.7,32.66,32.67,49700.0
2011-03-21 11:10:00,32.66,32.67,32.58,32.59,71600.0,32.66,32.67,32.58,32.59,71600.0
2011-03-21 11:15:00,32.59,32.69,32.59,32.68,21200.0,32.59,32.69,32.59,32.68,21200.0
2011-03-21 11:20:00,32.68,32.68,32.57,32.58,22100.0,32.68,32.68,32.57,32.58,22100.0
2011-03-21 11:25:00,32.58,32.59,32.53,32.57,26300.0,32.58,32.59,32.53,32.57,26300.0
2011-03-21 11:30:00,32.57,32.58,32.5,32.51,36600.0,32.57,32.58,32.5,32.51,36600.0
2011-03-21 11:35:00,32.5,32.52,32.37,32.42,165900.0,32.5,32.52,32.37,32.42,165900.0
2011-03-21 11:40:00,32.42,32.45,32.33,32.33,130100.0,32.42,32.45,32.33,32.33,130100.0
2011-03-21 11:45:00,32.33,32.36,32.28,32.3,100700.0,32.33,32.36,32.28,32.3,100700.0
2011-03-21 11:50:00,32.3,32.35,32.29,32.3,53000.0,32.3,32.35,32.29,32.3,53000.0
2011-03-21 11:55:00,32.29,32.29,32.16,32.18,112100.0,32.29,32.29,32.16,32.18,112100.0
2011-03-21 12:00:00,32.18,32.32,32.16,32.29,184500.0,32.18,32.32,32.16,32.29,184500.0
2011-03-21 12:05:00,32.29,32.36,32.29,32.32,167000.0,32.29,32.36,32.29,32.32,167000.0
2011-03-21 12:10:00,32.32,32.39,32.31,32.36,36400.0,32.32,32.39,32.31,32.36,36400.0
2011-03-21 12:15:00,32.36,32.42,32.36,32.42,77000.0,32.36,32.42,32.36,32.42,77000.0
2011-03-21 12:20:00,32.41,32.41,32.38,32.39,73200.0,32.41,32.41,32.38,32.39,73200.0
2011-03-21 12:25:00,32.39,32.41,32.38,32.4,32000.0,32.39,32.41,32.38,32.4,32000.0
2011-03-21 12:30:00,32.39,32.42,32.39,32.41,45400.0,32.39,32.42,32.39,32.41,45400.0
2011-03-21 12:35:00,32.41,32.41,32.37,32.4,45700.0,32.41,32.41,32.37,32.4,45700.0
2011-03-21 12:40:00,32.39,32.41,32.35,32.35,24500.0,32.39,32.41,32.35,32.35,24500.0
2011-03-21 12:45:00,32.35,32.41,32.33,32.4,32300.0,32.35,32.41,32.33,32.4,32300.0
2011-03-21 12:50:00,32.4,32.4,32.34,32.35,34200.0,32.4,32.4,32.34,32.35,34200.0
2011-03-21 12:55:00,32.35,32.37,32.32,32.35,46100.0,32.35,32.37,32.32,32.35,46100.0
2011-03-21 13:00:00,32.34,32.35,32.3,32.35,89000.0,32.34,32.35,32.3,32.35,89000.0
2011-03-21 13:05:00,32.36,32.37,32.3,32.3,50100.0,32.36,32.37,32.3,32.3,50100.0
2011-03-21 13:10:00,32.3,32.32,32.29,32.31,16700.0,32.3,32.32,32.29,32.31,16700.0
2011-03-21 13:15:00,32.32,32.34,32.29,32.3,72100.0,32.32,32.34,32.29,32.3,72100.0
2011-03-21 13:20:00,32.3,32.35,32.27,32.35,22900.0,32.3,32.35,32.27,32.35,22900.0
2011-03-21 13:25:00,32.35,32.35,32.26,32.27,44900.0,32.35,32.35,32.26,32.27,44900.0
2011-03-21 13:30:00,32.27,32.28,32.22,32.22,24000.0,32.27,32.28,32.22,32.22,24000.0
2011-03-21 13:35:00,32.23,32.3,32.23,32.29,13400.0,32.23,32.3,32.23,32.29,13400.0
2011-03-21 13:40:00,32.3,32.3,32.28,32.29,16800.0,32.3,32.3,32.28,32.29,16800.0
2011-03-21 13:45:00,32.29,32.34,32.28,32.32,35800.0,32.29,32.34,32.28,32.32,35800.0
2011-03-21 13:50:00,32.32,32.34,32.31,32.33,16700.0,32.32,32.34,32.31,32.33,16700.0
2011-03-21 13:55:00,32.32,32.37,32.32,32.37,44900.0,32.32,32.37,32.32,32.37,44900.0
2011-03-21 14:00:00,32.37,32.41,32.37,32.41,23900.0,32.37,32.41,32.37,32.41,23900.0
2011-03-21 14:05:00,32.41,32.42,32.4,32.42,29900.0,32.41,32.42,32.4,32.42,29900.0
2011-03-21 14:10:00,32.41,32.43,32.38,32.4,44600.0,32.41,32.43,32.38,32.4,44600.0
2011-03-21 14:15:00,32.4,32.41,32.39,32.41,21000.0,32.4,32.41,32.39,32.41,21000.0
2011-03-21 14:20:00,32.41,32.42,32.4,32.41,20700.0,32.41,32.42,32.4,32.41,20700.0
2011-03-21 14:25:00,32.41,32.44,32.38,32.39,53800.0,32.41,32.44,32.38,32.39,53800.0
2011-03-21 14:30:00,32.39,32.42,32.38,32.41,47500.0,32.39,32.42,32.38,32.41,47500.0
2011-03-21 14:35:00,32.41,32.44,32.39,32.43,49100.0,32.41,32.44,32.39,32.43,49100.0
2011-03-21 14:40:00,32.43,32.43,32.38,32.39,24900.0,32.43,32.43,32.38,32.39,24900.0
2011-03-21 14:45:00,32.38,32.4,32.36,32.37,26400.0,32.38,32.4,32.36,32.37,26400.0
2011-03-21 14:50:00,32.37,32.38,32.34,32.35,40000.0,32.37,32.38,32.34,32.35,40000.0
2011-03-21 14:55:00,32.35,32.38,32.32,32.33,44300.0,32.35,32.38,32.32,32.33,44300.0
2011-03-21 15:00:00,32.32,32.35,32.32,32.34,29400.0,32.32,32.35,32.32,32.34,29400.0
2011-03-21 15:05:00,32.33,32.35,32.31,32.35,57800.0,32.33,32.35,32.31,32.35,57800.0
2011-03-21 15:10:00,32.35,32.35,32.29,32.29,43000.0,32.35,32.35,32.29,32.29,43000.0
2011-03-21 15:15:00,32.29,32.33,32.27,32.29,70400.0,32.29,32.33,32.27,32.29,70400.0
2011-03-21 15:20:00,32.29,32.29,32.25,32.26,74600.0,32.29,32.29,32.25,32.26,74600.0
2011-03-21 15:25:00,32.26,32.29,32.25,32.28,77400.0,32.26,32.29,32.25,32.28,77400.0
2011-03-21 15:30:00,32.28,32.34,32.27,32.33,86100.0,32.28,32.34,32.27,32.33,86100.0
2011-03-21 15:35:00,32.33,32.41,32.29,32.4,143500.0,32.33,32.41,32.29,32.4,143500.0
2011-03-21 15:40:00,32.4,32.41,32.38,32.39,53100.0,32.4,32.41,32.38,32.39,53100.0
2011-03-21 15:45:00,32.39,32.41,32.36,32.37,128300.0,32.39,32.41,32.36,32.37,128300.0
2011-03-21 15:50:00,32.38,32.41,32.38,32.4,216600.0,32.38,32.41,32.38,32.4,216600.0
2011-03-21 15:55:00,32.41,32.41,32.32,32.34,284600.0,32.41,32.41,32.32,32.34,284600.0
2011-03-22 09:30:00,32.34,32.6,32.29,32.51,379900.0,32.34,32.6,32.29,32.51,379900.0
2011-03-22 09:35:00,32.5,32.7,32.45,32.69,344600.0,32.5,32.7,32.45,32.69,344600.0
2011-03-22 09:40:00,32.68,32.72,32.59,32.66,158000.0,32.68,32.72,32.59,32.66,158000.0
2011-03-22 09:45:00,32.65,32.69,32.63,32.65,129300.0,32.65,32.69,32.63,32.65,129300.0
2011-03-22 09:50:00,32.66,32.85,32.65,32.77,159600.0,32.66,32.85,32.65,32.77,159600.0
2011-03-22 09:55:00,32.77,32.78,32.64,32.65,122600.0,32.77,32.78,32.64,32.65,122600.0
2011-03-22 10:00:00,32.64,32.66,32.58,32.65,58900.0,32.64,32.66,32.58,32.65,58900.0
2011-03-22 10:05:00,32.64,32.68,32.6,32.66,71400.0,32.64,32.68,32.6,32.66,71400.0
2011-03-22 10:10:00,32.66,32.66,32.55,32.58,91100.0,32.66,32.66,32.55,32.58,91100.0
2011-03-22 10:15:00,32.57,32.57,32.43,32.55,111000.0,32.57,32.57,32.43,32.55,111000.0
2011-03-22 10:20:00,32.55,32.57,32.52,32.55,73000.0,32.55,32.57,32.52,32.55,73000.0
2011-03-22 10:25:00,32.55,32.65,32.55,32.64,73800.0,32.55,32.65,32.55,32.64,73800.0
2011-03-22 10:30:00,32.65,32.72,32.61,32.66,84200.0,32.65,32.72,32.61,32.66,84200.0
2011-03-22 10:35:00,32.67,32.77,32.66,32.7,86200.0,32.67,32.77,32.66,32.7,86200.0
2011-03-22 10:40:00,32.71,32.73,32.58,32.58,110700.0,32.71,32.73,32.58,32.58,110700.0
2011-03-22 10:45:00,32.58,32.58,32.53,32.55,53100.0,32.58,32.58,32.53,32.55,53100.0
2011-03-22 10:50:00,32.56,32.58,32.55,32.55,39200.0,32.56,32.58,32.55,32.55,39200.0
2011-03-22 10:55:00,32.55,32.61,32.53,32.59,57100.0,32.55,32.61,32.53,32.59,57100.0
2011-03-22 11:00:00,32.6,32.6,32.55,32.56,95000.0,32.6,32.6,32.55,32.56,95000.0
2011-03-22 11:05:00,32.56,32.57,32.52,32.55,84300.0,32.56,32.57,32.52,32.55,84300.0
2011-03-22 11:10:00,32.56,32.57,32.52,32.53,55300.0,32.56,32.57,32.52,32.53,55300.0
2011-03-22 11:15:00,32.54,32.56,32.49,32.5,46400.0,32.54,32.56,32.49,32.5,46400.0
2011-03-22 11:20:00,32.5,32.5,32.46,32.48,81000.0,32.5,32.5,32.46,32.48,81000.0
2011-03-22 11:25:00,32.48,32.5,32.44,32.47,112900.0,32.48,32.5,32.44,32.47,112900.0
2011-03-22 11:30:00,32.46,32.5,32.42,32.48,78200.0,32.46,32.5,32.42,32.48,78200.0
2011-03-22 11:35:00,32.49,32.5,32.4,32.4,50200.0,32.49,32.5,32.4,32.4,50200.0
2011-03-22 11:40:00,32.4,32.43,32.39,32.43,62100.0,32.4,32.43,32.39,32.43,62100.0
2011-03-22 11:45:00,32.42,32.42,32.28,32.32,131300.0,32.42,32.42,32.28,32.32,131300.0
2011-03-22 11:50:00,32.33,32.45,32.33,32.45,64700.0,32.33,32.45,32.33,32.45,64700.0
2011-03-22 11:55:00,32.45,32.49,32.43,32.44,30800.0,32.45,32.49,32.43,32.44,30800.0
2011-03-22 12:00:00,32.45,32.5,32.44,32.49,54400.0,32.45,32.5,32.44,32.49,54400.0
2011-03-22 12:05:00,32.5,32.56,32.48,32.52,72600.0,32.5,32.56,32.48,32.52,72600.0
2011-03-22 12:10:00,32.53,32.55,32.5,32.54,26200.0,32.53,32.55,32.5,32.54,26200.0
2011-03-22 12:15:00,32.54,32.58,32.54,32.55,53300.0,32.54,32.58,32.54,32.55,53300.0
2011-03-22 12:20:00,32.55,32.66,32.55,32.65,72900.0,32.55,32.66,32.55,32.65,72900.0
2011-03-22 12:25:00,32.65,32.68,32.6,32.61,65300.0,32.65,32.68,32.6,32.61,65300.0
2011-03-22 12:30:00,32.61,32.61,32.6,32.61,17300.0,32.61,32.61,32.6,32.61,17300.0
2011-03-22 12:35:00,32.6,32.61,32.54,32.54,94700.0,32.6,32.61,32.54,32.54,94700.0
2011-03-22 12:40:00,32.54,32.55,32.45,32.45,29500.0,32.54,32.55,32.45,32.45,29500.0
2011-03-22 12:45:00,32.45,32.5,32.45,32.5,17400.0,32.45,32.5,32.45,32.5,17400.0
2011-03-22 12:50:00,32.5,32.5,32.47,32.49,22200.0,32.5,32.5,32.47,32.49,22200.0
2011-03-22 12:55:00,32.49,32.53,32.49,32.51,9800.0,32.49,32.53,32.49,32.51,9800.0
2011-03-22 13:00:00,32.51,32.57,32.46,32.55,136900.0,32.51,32.57,32.46,32.55,136900.0
2011-03-22 13:05:00,32.56,32.57,32.52,32.53,42700.0,32.56,32.57,32.52,32.53,42700.0
2011-03-22 13:10:00,32.54,32.55,32.46,32.46,40900.0,32.54,32.55,32.46,32.46,40900.0
2011-03-22 13:15:00,32.46,32.53,32.45,32.53,42000.0,32.46,32.53,32.45,32.53,42000.0
2011-03-22 13:20:00,32.52,32.52,32.46,32.46,76600.0,32.52,32.52,32.46,32.46,76600.0
2011-03-22 13:25:00,32.46,32.49,32.45,32.46,55900.0,32.46,32.49,32.45,32.46,55900.0
2011-03-22 13:30:00,32.46,32.47,32.43,32.46,59200.0,32.46,32.47,32.43,32.46,59200.0
2011-03-22 13:35:00,32.45,32.51,32.43,32.47,59500.0,32.45,32.51,32.43,32.47,59500.0
2011-03-22 13:40:00,32.48,32.51,32.45,32.45,68500.0,32.48,32.51,32.45,32.45,68500.0
2011-03-22 13:45:00,32.45,32.48,32.45,32.47,54800.0,32.45,32.48,32.45,32.47,54800.0
2011-03-22 13:50:00,32.48,32.52,32.47,32.5,43800.0,32.48,32.52,32.47,32.5,43800.0
2011-03-22 13:55:00,32.49,32.52,32.48,32.49,66700.0,32.49,32.52,32.48,32.49,66700.0
2011-03-22 14:00:00,32.49,32.52,32.45,32.52,49100.0,32.49,32.52,32.45,32.52,49100.0
2011-03-22 14:05:00,32.52,32.6,32.51,32.54,119900.0,32.52,32.6,32.51,32.54,119900.0
2011-03-22 14:10:00,32.54,32.55,32.5,32.52,57900.0,32.54,32.55,32.5,32.52,57900.0
2011-03-22 14:15:00,32.52,32.58,32.51,32.52,80500.0,32.52,32.58,32.51,32.52,80500.0
2011-03-22 14:20:00,32.53,32.58,32.51,32.57,75100.0,32.53,32.58,32.51,32.57,75100.0
2011-03-22 14:25:00,32.57,32.6,32.54,32.58,64900.0,32.57,32.6,32.54,32.58,64900.0
2011-03-22 14:30:00,32.58,32.66,32.56,32.61,85800.0,32.58,32.66,32.56,32.61,85800.0
2011-03-22 14:35:00,32.61,32.66,32.61,32.65,70600.0,32.61,32.66,32.61,32.65,70600.0
2011-03-22 14:40:00,32.65,32.69,32.62,32.67,51700.0,32.65,32.69,32.62,32.67,51700.0
2011-03-22 14:45:00,32.66,32.74,32.66,32.72,90800.0,32.66,32.74,32.66,32.72,90800.0
2011-03-22 14:50:00,32.73,32.75,32.67,32.73,84500.0,32.73,32.75,32.67,32.73,84500.0
2011-03-22 14:55:00,32.73,32.75,32.69,32.75,115500.0,32.73,32.75,32.69,32.75,115500.0
2011-03-22 15:00:00,32.75,32.82,32.74,32.81,152200.0,32.75,32.82,32.74,32.81,152200.0
2011-03-22 15:05:00,32.8,32.89,32.77,32.89,136700.0,32.8,32.89,32.77,32.89,136700.0
2011-03-22 15:10:00,32.89,32.89,32.86,32.88,104600.0,32.89,32.89,32.86,32.88,104600.0
2011-03-22 15:15:00,32.88,32.95,32.88,32.94,324600.0,32.88,32.95,32.88,32.94,324600.0
2011-03-22 15:20:00,32.94,33.02,32.93,33.0,331600.0,32.94,33.02,32.93,33.0,331600.0
2011-03-22 15:25:00,33.0,33.01,32.93,32.93,244800.0,33.0,33.01,32.93,32.93,244800.0
2011-03-22 15:30:00,32.93,33.02,32.9,32.92,371300.0,32.93,33.02,32.9,32.92,371300.0
2011-03-22 15:35:00,32.92,33.04,32.9,32.92,309000.0,32.92,33.04,32.9,32.92,309000.0
2011-03-22 15:40:00,32.92,32.92,32.88,32.89,150100.0,32.92,32.92,32.88,32.89,150100.0
2011-03-22 15:45:00,32.88,32.91,32.76,32.77,371800.0,32.88,32.91,32.76,32.77,371800.0
2011-03-22 15:50:00,32.77,32.87,32.77,32.87,277200.0,32.77,32.87,32.77,32.87,277200.0
2011-03-22 15:55:00,32.86,32.94,32.85,32.87,532500.0,32.86,32.94,32.85,32.87,532500.0
2011-03-23 09:30:00,32.61,32.72,31.7,31.92,739600.0,32.61,32.72,31.7,31.92,739600.0
2011-03-23 09:35:00,31.91,32.02,31.35,31.49,851900.0,31.91,32.02,31.35,31.49,851900.0
2011-03-23 09:40:00,31.5,31.65,31.34,31.61,466400.0,31.5,31.65,31.34,31.61,466400.0
2011-03-23 09:45:00,31.64,31.64,31.39,31.45,419800.0,31.64,31.64,31.39,31.45,419800.0
2011-03-23 09:50:00,31.45,31.7,31.24,31.32,459600.0,31.45,31.7,31.24,31.32,459600.0
2011-03-23 09:55:00,31.32,31.58,31.24,31.42,438200.0,31.32,31.58,31.24,31.42,438200.0
2011-03-23 10:00:00,31.41,31.53,31.25,31.3,283200.0,31.41,31.53,31.25,31.3,283200.0
2011-03-23 10:05:00,31.3,31.39,31.11,31.12,325600.0,31.3,31.39,31.11,31.12,325600.0
2011-03-23 10:10:00,31.13,31.14,30.88,30.91,554200.0,31.13,31.14,30.88,30.91,554200.0
2011-03-23 10:15:00,30.91,31.11,30.86,31.0,244200.0,30.91,31.11,30.86,31.0,244200.0
2011-03-23 10:20:00,31.0,31.11,30.9,30.94,392300.0,31.0,31.11,30.9,30.94,392300.0
2011-03-23 10:25:00,30.92,31.0,30.9,30.96,169500.0,30.92,31.0,30.9,30.96,169500.0
2011-03-23 10:30:00,30.96,31.1,30.76,31.05,425100.0,30.96,31.1,30.76,31.05,425100.0
2011-03-23 10:35:00,31.05,31.11,30.89,31.02,380700.0,31.05,31.11,30.89,31.02,380700.0
2011-03-23 10:40:00,31.03,31.19,30.97,31.11,208500.0,31.03,31.19,30.97,31.11,208500.0
2011-03-23 10:45:00,31.11,31.11,30.84,30.91,297100.0,31.11,31.11,30.84,30.91,297100.0
2011-03-23 10:50:00,30.91,30.96,30.83,30.83,104600.0,30.91,30.96,30.83,30.83,104600.0
2011-03-23 10:55:00,30.83,30.92,30.82,30.82,132900.0,30.83,30.92,30.82,30.82,132900.0
2011-03-23 11:00:00,30.83,30.87,30.77,30.86,192900.0,30.83,30.87,30.77,30.86,192900.0
2011-03-23 11:05:00,30.85,30.87,30.78,30.86,122000.0,30.85,30.87,30.78,30.86,122000.0
2011-03-23 11:10:00,30.86,31.03,30.84,31.02,300800.0,30.86,31.03,30.84,31.02,300800.0
2011-03-23 11:15:00,31.02,31.08,30.98,31.02,244500.0,31.02,31.08,30.98,31.02,244500.0
2011-03-23 11:20:00,31.01,31.08,30.96,31.04,212900.0,31.01,31.08,30.96,31.04,212900.0
2011-03-23 11:25:00,31.04,31.15,31.03,31.04,148800.0,31.04,31.15,31.03,31.04,148800.0
2011-03-23 11:30:00,31.04,31.11,31.02,31.08,130100.0,31.04,31.11,31.02,31.08,130100.0
2011-03-23 11:35:00,31.08,31.11,31.0,31.05,158100.0,31.08,31.11,31.0,31.05,158100.0
2011-03-23 11:40:00,31.06,31.08,31.0,31.04,88700.0,31.06,31.08,31.0,31.04,88700.0
2011-03-23 11:45:00,31.04,31.08,31.01,31.05,166300.0,31.04,31.08,31.01,31.05,166300.0
2011-03-23 11:50:00,31.05,31.05,31.03,31.04,51700.0,31.05,31.05,31.03,31.04,51700.0
2011-03-23 11:55:00,31.03,31.09,31.01,31.09,99600.0,31.03,31.09,31.01,31.09,99600.0
2011-03-23 12:00:00,31.08,31.18,31.05,31.11,150400.0,31.08,31.18,31.05,31.11,150400.0
2011-03-23 12:05:00,31.11,31.2,31.1,31.17,196900.0,31.11,31.2,31.1,31.17,196900.0
2011-03-23 12:10:00,31.17,31.24,31.14,31.14,160500.0,31.17,31.24,31.14,31.14,160500.0
2011-03-23 12:15:00,31.15,31.15,31.06,31.08,103700.0,31.15,31.15,31.06,31.08,103700.0
2011-03-23 12:20:00,31.09,31.1,31.06,31.08,63600.0,31.09,31.1,31.06,31.08,63600.0
2011-03-23 12:25:00,31.07,31.15,31.05,31.05,184300.0,31.07,31.15,31.05,31.05,184300.0
2011-03-23 12:30:00,31.05,31.05,30.84,30.85,245100.0,31.05,31.05,30.84,30.85,245100.0
2011-03-23 12:35:00,30.85,31.05,30.84,31.0,349100.0,30.85,31.05,30.84,31.0,349100.0
2011-03-23 12:40:00,31.0,31.05,30.99,31.02,149200.0,31.0,31.05,30.99,31.02,149200.0
2011-03-23 12:45:00,31.02,31.1,31.0,31.03,138200.0,31.02,31.1,31.0,31.03,138200.0
2011-03-23 12:50:00,31.03,31.09,31.02,31.02,89800.0,31.03,31.09,31.02,31.02,89800.0
2011-03-23 12:55:00,31.02,31.08,31.02,31.03,64200.0,31.02,31.08,31.02,31.03,64200.0
2011-03-23 13:00:00,31.03,31.09,31.02,31.06,60200.0,31.03,31.09,31.02,31.06,60200.0
2011-03-23 13:05:00,31.06,31.12,31.05,31.11,114000.0,31.06,31.12,31.05,31.11,114000.0
2011-03-23 13:10:00,31.12,31.14,31.06,31.12,107900.0,31.12,31.14,31.06,31.12,107900.0
2011-03-23 13:15:00,31.1,31.18,31.07,31.17,72000.0,31.1,31.18,31.07,31.17,72000.0
2011-03-23 13:20:00,31.16,31.29,31.13,31.27,243900.0,31.16,31.29,31.13,31.27,243900.0
2011-03-23 13:25:00,31.26,31.39,31.25,31.34,178500.0,31.26,31.39,31.25,31.34,178500.0
2011-03-23 13:30:00,31.35,31.36,31.25,31.27,142500.0,31.35,31.36,31.25,31.27,142500.0
2011-03-23 13:35:00,31.29,31.29,31.18,31.19,78200.0,31.29,31.29,31.18,31.19,78200.0
2011-03-23 13:40:00,31.19,31.25,31.16,31.24,85000.0,31.19,31.25,31.16,31.24,85000.0
2011-03-23 13:45:00,31.25,31.26,31.2,31.22,77300.0,31.25,31.26,31.2,31.22,77300.0
2011-03-23 13:50:00,31.23,31.3,31.21,31.28,210800.0,31.23,31.3,31.21,31.28,210800.0
2011-03-23 13:55:00,31.28,31.38,31.27,31.35,103800.0,31.28,31.38,31.27,31.35,103800.0
2011-03-23 14:00:00,31.35,31.39,31.29,31.29,124300.0,31.35,31.39,31.29,31.29,124300.0
2011-03-23 14:05:00,31.28,31.31,31.25,31.26,44900.0,31.28,31.31,31.25,31.26,44900.0
2011-03-23 14:10:00,31.26,31.34,31.25,31.34,113300.0,31.26,31.34,31.25,31.34,113300.0
2011-03-23 14:15:00,31.34,31.36,31.31,31.35,97900.0,31.34,31.36,31.31,31.35,97900.0
2011-03-23 14:20:00,31.35,31.35,31.27,31.34,126800.0,31.35,31.35,31.27,31.34,126800.0
2011-03-23 14:25:00,31.35,31.36,31.33,31.35,57200.0,31.35,31.36,31.33,31.35,57200.0
2011-03-23 14:30:00,31.35,31.35,31.32,31.34,63800.0,31.35,31.35,31.32,31.34,63800.0
2011-03-23 14:35:00,31.34,31.35,31.31,31.35,66900.0,31.34,31.35,31.31,31.35,66900.0
2011-03-23 14:40:00,31.34,31.39,31.34,31.38,117400.0,31.34,31.39,31.34,31.38,117400.0
2011-03-23 14:45:00,31.38,31.49,31.38,31.48,191200.0,31.38,31.49,31.38,31.48,191200.0
2011-03-23 14:50:00,31.48,31.74,31.47,31.73,336800.0,31.48,31.74,31.47,31.73,336800.0
2011-03-23 14:55:00,31.72,31.87,31.72,31.78,511200.0,31.72,31.87,31.72,31.78,511200.0
2011-03-23 15:00:00,31.78,31.99,31.73,31.79,399600.0,31.78,31.99,31.73,31.79,399600.0
2011-03-23 15:05:00,31.79,31.8,31.64,31.7,358300.0,31.79,31.8,31.64,31.7,358300.0
2011-03-23 15:10:00,31.69,31.79,31.68,31.77,166600.0,31.69,31.79,31.68,31.77,166600.0
2011-03-23 15:15:00,31.78,31.85,31.73,31.73,166900.0,31.78,31.85,31.73,31.73,166900.0
2011-03-23 15:20:00,31.74,31.8,31.71,31.78,110500.0,31.74,31.8,31.71,31.78,110500.0
2011-03-23 15:25:00,31.78,31.82,31.76,31.82,124900.0,31.78,31.82,31.76,31.82,124900.0
2011-03-23 15:30:00,31.82,31.83,31.78,31.78,158600.0,31.82,31.83,31.78,31.78,158600.0
2011-03-23 15:35:00,31.78,31.81,31.75,31.81,121400.0,31.78,31.81,31.75,31.81,121400.0
2011-03-23 15:40:00,31.81,31.86,31.8,31.86,289600.0,31.81,31.86,31.8,31.86,289600.0
2011-03-23 15:45:00,31.85,31.87,31.78,31.8,168600.0,31.85,31.87,31.78,31.8,168600.0
2011-03-23 15:50:00,31.8,31.81,31.77,31.77,202300.0,31.8,31.81,31.77,31.77,202300.0
2011-03-23 15:55:00,31.77,31.78,31.66,31.66,546200.0,31.77,31.78,31.66,31.66,546200.0
2011-03-24 09:30:00,31.87,31.97,31.73,31.92,228200.0,31.87,31.97,31.73,31.92,228200.0
2011-03-24 09:35:00,31.92,32.23,31.91,32.22,265500.0,31.92,32.23,31.91,32.22,265500.0
2011-03-24 09:40:00,32.21,32.34,32.2,32.33,181300.0,32.21,32.34,32.2,32.33,181300.0
2011-03-24 09:45:00,32.33,32.33,32.14,32.17,122200.0,32.33,32.33,32.14,32.17,122200.0
2011-03-24 09:50:00,32.18,32.21,32.13,32.21,170300.0,32.18,32.21,32.13,32.21,170300.0
2011-03-24 09:55:00,32.2,32.25,32.19,32.2,209300.0,32.2,32.25,32.19,32.2,209300.0
2011-03-24 10:00:00,32.2,32.25,32.14,32.16,240400.0,32.2,32.25,32.14,32.16,240400.0
2011-03-24 10:05:00,32.15,32.17,32.12,32.16,142500.0,32.15,32.17,32.12,32.16,142500.0
2011-03-24 10:10:00,32.17,32.18,32.09,32.11,171900.0,32.17,32.18,32.09,32.11,171900.0
2011-03-24 10:15:00,32.11,32.16,32.08,32.13,121900.0,32.11,32.16,32.08,32.13,121900.0
2011-03-24 10:20:00,32.14,32.2,32.14,32.17,191800.0,32.14,32.2,32.14,32.17,191800.0
2011-03-24 10:25:00,32.16,32.17,32.06,32.07,162400.0,32.16,32.17,32.06,32.07,162400.0
2011-03-24 10:30:00,32.06,32.13,32.04,32.09,258000.0,32.06,32.13,32.04,32.09,258000.0
2011-03-24 10:35:00,32.09,32.1,31.99,32.03,159700.0,32.09,32.1,31.99,32.03,159700.0
2011-03-24 10:40:00,32.04,32.04,31.99,32.0,87800.0,32.04,32.04,31.99,32.0,87800.0
2011-03-24 10:45:00,32.01,32.08,31.98,32.05,106900.0,32.01,32.08,31.98,32.05,106900.0
2011-03-24 10:50:00,32.06,32.09,32.05,32.06,117400.0,32.06,32.09,32.05,32.06,117400.0
2011-03-24 10:55:00,32.06,32.2,32.06,32.2,152900.0,32.06,32.2,32.06,32.2,152900.0
2011-03-24 11:00:00,32.2,32.24,32.16,32.23,239700.0,32.2,32.24,32.16,32.23,239700.0
2011-03-24 11:05:00,32.23,32.3,32.2,32.3,71300.0,32.23,32.3,32.2,32.3,71300.0
2011-03-24 11:10:00,32.3,32.34,32.25,32.28,79700.0,32.3,32.34,32.25,32.28,79700.0
2011-03-24 11:15:00,32.27,32.35,32.26,32.34,84000.0,32.27,32.35,32.26,32.34,84000.0
2011-03-24 11:20:00,32.34,32.46,32.34,32.45,153700.0,32.34,32.46,32.34,32.45,153700.0
2011-03-24 11:25:00,32.45,32.57,32.44,32.57,128900.0,32.45,32.57,32.44,32.57,128900.0
2011-03-24 11:30:00,32.56,32.62,32.47,32.48,163200.0,32.56,32.62,32.47,32.48,163200.0
2011-03-24 11:35:00,32.48,32.52,32.48,32.51,170900.0,32.48,32.52,32.48,32.51,170900.0
2011-03-24 11:40:00,32.52,32.54,32.44,32.44,119600.0,32.52,32.54,32.44,32.44,119600.0
2011-03-24 11:45:00,32.44,32.45,32.37,32.41,147400.0,32.44,32.45,32.37,32.41,147400.0
2011-03-24 11:50:00,32.41,32.44,32.38,32.44,75300.0,32.41,32.44,32.38,32.44,75300.0
2011-03-24 11:55:00,32.44,32.5,32.41,32.41,114500.0,32.44,32.5,32.41,32.41,114500.0
2011-03-24 12:00:00,32.42,32.51,32.42,32.5,102100.0,32.42,32.51,32.42,32.5,102100.0
2011-03-24 12:05:00,32.5,32.51,32.48,32.48,109900.0,32.5,32.51,32.48,32.48,109900.0
2011-03-24 12:10:00,32.49,32.49,32.4,32.41,95500.0,32.49,32.49,32.4,32.41,95500.0
2011-03-24 12:15:00,32.4,32.45,32.39,32.43,56700.0,32.4,32.45,32.39,32.43,56700.0
2011-03-24 12:20:00,32.43,32.46,32.42,32.44,52300.0,32.43,32.46,32.42,32.44,52300.0
2011-03-24 12:25:00,32.44,32.5,32.44,32.5,60800.0,32.44,32.5,32.44,32.5,60800.0
2011-03-24 12:30:00,32.49,32.5,32.46,32.49,104300.0,32.49,32.5,32.46,32.49,104300.0
2011-03-24 12:35:00,32.5,32.5,32.46,32.49,63500.0,32.5,32.5,32.46,32.49,63500.0
2011-03-24 12:40:00,32.49,32.49,32.46,32.48,26100.0,32.49,32.49,32.46,32.48,26100.0
2011-03-24 12:45:00,32.47,32.52,32.46,32.51,188300.0,32.47,32.52,32.46,32.51,188300.0
2011-03-24 12:50:00,32.51,32.54,32.47,32.47,149600.0,32.51,32.54,32.47,32.47,149600.0
2011-03-24 12:55:00,32.47,32.56,32.43,32.55,88800.0,32.47,32.56,32.43,32.55,88800.0
2011-03-24 13:00:00,32.56,32.58,32.52,32.57,77200.0,32.56,32.58,32.52,32.57,77200.0
2011-03-24 13:05:00,32.57,32.6,32.54,32.56,52000.0,32.57,32.6,32.54,32.56,52000.0
2011-03-24 13:10:00,32.56,32.57,32.53,32.54,40900.0,32.56,32.57,32.53,32.54,40900.0
2011-03-24 13:15:00,32.54,32.57,32.5,32.57,126000.0,32.54,32.57,32.5,32.57,126000.0
2011-03-24 13:20:00,32.56,32.57,32.52,32.52,52500.0,32.56,32.57,32.52,32.52,52500.0
2011-03-24 13:25:00,32.52,32.52,32.47,32.49,181500.0,32.52,32.52,32.47,32.49,181500.0
2011-03-24 13:30:00,32.49,32.52,32.49,32.51,63200.0,32.49,32.52,32.49,32.51,63200.0
2011-03-24 13:35:00,32.51,32.54,32.49,32.53,41600.0,32.51,32.54,32.49,32.53,41600.0
2011-03-24 13:40:00,32.54,32.55,32.52,32.52,18300.0,32.54,32.55,32.52,32.52,18300.0
2011-03-24 13:45:00,32.52,32.52,32.48,32.5,235300.0,32.52,32.52,32.48,32.5,235300.0
2011-03-24 13:50:00,32.5,32.54,32.49,32.53,152300.0,32.5,32.54,32.49,32.53,152300.0
2011-03-24 13:55:00,32.54,32.57,32.53,32.55,168000.0,32.54,32.57,32.53,32.55,168000.0
2011-03-24 14:00:00,32.55,32.6,32.54,32.58,177800.0,32.55,32.6,32.54,32.58,177800.0
2011-03-24 14:05:00,32.59,32.63,32.56,32.63,67500.0,32.59,32.63,32.56,32.63,67500.0
2011-03-24 14:10:00,32.62,32.63,32.61,32.61,37500.0,32.62,32.63,32.61,32.61,37500.0
2011-03-24 14:15:00,32.61,32.67,32.61,32.66,72400.0,32.61,32.67,32.61,32.66,72400.0
2011-03-24 14:20:00,32.67,32.71,32.66,32.67,46400.0,32.67,32.71,32.66,32.67,46400.0
2011-03-24 14:25:00,32.67,32.68,32.64,32.64,36100.0,32.67,32.68,32.64,32.64,36100.0
2011-03-24 14:30:00,32.64,32.65,32.62,32.64,124500.0,32.64,32.65,32.62,32.64,124500.0
2011-03-24 14:35:00,32.64,32.67,32.63,32.64,61500.0,32.64,32.67,32.63,32.64,61500.0
2011-03-24 14:40:00,32.64,32.69,32.64,32.68,69500.0,32.64,32.69,32.64,32.68,69500.0
2011-03-24 14:45:00,32.68,32.71,32.65,32.66,122000.0,32.68,32.71,32.65,32.66,122000.0
2011-03-24 14:50:00,32.67,32.7,32.65,32.66,102200.0,32.67,32.7,32.65,32.66,102200.0
2011-03-24 14:55:00,32.66,32.68,32.64,32.65,280100.0,32.66,32.68,32.64,32.65,280100.0
2011-03-24 15:00:00,32.65,32.67,32.64,32.66,160500.0,32.65,32.67,32.64,32.66,160500.0
2011-03-24 15:05:00,32.66,32.67,32.64,32.65,86200.0,32.66,32.67,32.64,32.65,86200.0
2011-03-24 15:10:00,32.65,32.66,32.59,32.6,202500.0,32.65,32.66,32.59,32.6,202500.0
2011-03-24 15:15:00,32.61,32.67,32.6,32.63,157700.0,32.61,32.67,32.6,32.63,157700.0
2011-03-24 15:20:00,32.63,32.66,32.61,32.66,150700.0,32.63,32.66,32.61,32.66,150700.0
2011-03-24 15:25:00,32.66,32.66,32.64,32.65,140300.0,32.66,32.66,32.64,32.65,140300.0
2011-03-24 15:30:00,32.66,32.67,32.64,32.66,207700.0,32.66,32.67,32.64,32.66,207700.0
2011-03-24 15:35:00,32.66,32.68,32.63,32.64,307400.0,32.66,32.68,32.63,32.64,307400.0
2011-03-24 15:40:00,32.63,32.69,32.63,32.67,306800.0,32.63,32.69,32.63,32.67,306800.0
2011-03-24 15:45:00,32.67,32.69,32.59,32.61,343500.0,32.67,32.69,32.59,32.61,343500.0
2011-03-24 15:50:00,32.61,32.66,32.6,32.61,273200.0,32.61,32.66,32.6,32.61,273200.0
2011-03-24 15:55:00,32.61,32.63,32.58,32.63,732100.0,32.61,32.63,32.58,32.63,732100.0
2011-03-25 09:30:00,32.81,32.92,32.66,32.83,140400.0,32.81,32.92,32.66,32.83,140400.0
2011-03-25 09:35:00,32.84,32.92,32.76,32.79,116800.0,32.84,32.92,32.76,32.79,116800.0
2011-03-25 09:40:00,32.79,32.79,32.65,32.7,124800.0,32.79,32.79,32.65,32.7,124800.0
2011-03-25 09:45:00,32.68,32.7,32.61,32.68,131300.0,32.68,32.7,32.61,32.68,131300.0
2011-03-25 09:50:00,32.67,32.71,32.65,32.7,103200.0,32.67,32.71,32.65,32.7,103200.0
2011-03-25 09:55:00,32.7,32.73,32.66,32.7,98700.0,32.7,32.73,32.66,32.7,98700.0
2011-03-25 10:00:00,32.71,32.84,32.68,32.83,113300.0,32.71,32.84,32.68,32.83,113300.0
2011-03-25 10:05:00,32.83,32.84,32.78,32.79,106400.0,32.83,32.84,32.78,32.79,106400.0
2011-03-25 10:10:00,32.8,32.84,32.68,32.69,93600.0,32.8,32.84,32.68,32.69,93600.0
2011-03-25 10:15:00,32.68,32.69,32.49,32.56,270200.0,32.68,32.69,32.49,32.56,270200.0
2011-03-25 10:20:00,32.56,32.58,32.49,32.52,146800.0,32.56,32.58,32.49,32.52,146800.0
2011-03-25 10:25:00,32.53,32.58,32.52,32.55,84600.0,32.53,32.58,32.52,32.55,84600.0
2011-03-25 10:30:00,32.55,32.72,32.53,32.72,140400.0,32.55,32.72,32.53,32.72,140400.0
2011-03-25 10:35:00,32.72,32.72,32.56,32.57,178100.0,32.72,32.72,32.56,32.57,178100.0
2011-03-25 10:40:00,32.57,32.6,32.5,32.59,139100.0,32.57,32.6,32.5,32.59,139100.0
2011-03-25 10:45:00,32.59,32.6,32.54,32.55,73700.0,32.59,32.6,32.54,32.55,73700.0
2011-03-25 10:50:00,32.54,32.63,32.53,32.62,46500.0,32.54,32.63,32.53,32.62,46500.0
2011-03-25 10:55:00,32.64,32.67,32.58,32.62,68400.0,32.64,32.67,32.58,32.62,68400.0
2011-03-25 11:00:00,32.63,32.69,32.62,32.62,46000.0,32.63,32.69,32.62,32.62,46000.0
2011-03-25 11:05:00,32.63,32.66,32.61,32.64,102300.0,32.63,32.66,32.61,32.64,102300.0
2011-03-25 11:10:00,32.65,32.65,32.6,32.64,37000.0,32.65,32.65,32.6,32.64,37000.0
2011-03-25 11:15:00,32.64,32.66,32.61,32.65,47200.0,32.64,32.66,32.61,32.65,47200.0
2011-03-25 11:20:00,32.65,32.67,32.59,32.63,62600.0,32.65,32.67,32.59,32.63,62600.0
2011-03-25 11:25:00,32.63,32.64,32.59,32.64,54000.0,32.63,32.64,32.59,32.64,54000.0
2011-03-25 11:30:00,32.63,32.66,32.62,32.64,82800.0,32.63,32.66,32.62,32.64,82800.0
2011-03-25 11:35:00,32.65,32.67,32.64,32.65,55600.0,32.65,32.67,32.64,32.65,55600.0
2011-03-25 11:40:00,32.64,32.7,32.61,32.62,75300.0,32.64,32.7,32.61,32.62,75300.0
2011-03-25 11:45:00,32.62,32.66,32.61,32.63,92500.0,32.62,32.66,32.61,32.63,92500.0
2011-03-25 11:50:00,32.63,32.72,32.63,32.66,95100.0,32.63,32.72,32.63,32.66,95100.0
2011-03-25 11:55:00,32.65,32.68,32.64,32.67,65600.0,32.65,32.68,32.64,32.67,65600.0
2011-03-25 12:00:00,32.68,32.72,32.68,32.72,71800.0,32.68,32.72,32.68,32.72,71800.0
2011-03-25 12:05:00,32.72,32.72,32.68,32.71,51800.0,32.72,32.72,32.68,32.71,51800.0
2011-03-25 12:10:00,32.7,32.72,32.67,32.7,59200.0,32.7,32.72,32.67,32.7,59200.0
2011-03-25 12:15:00,32.69,32.73,32.68,32.72,102700.0,32.69,32.73,32.68,32.72,102700.0
2011-03-25 12:20:00,32.72,32.79,32.71,32.79,122000.0,32.72,32.79,32.71,32.79,122000.0
2011-03-25 12:25:00,32.78,32.84,32.76,32.82,93200.0,32.78,32.84,32.76,32.82,93200.0
2011-03-25 12:30:00,32.83,32.86,32.8,32.81,112500.0,32.83,32.86,32.8,32.81,112500.0
2011-03-25 12:35:00,32.82,32.85,32.81,32.83,33300.0,32.82,32.85,32.81,32.83,33300.0
2011-03-25 12:40:00,32.84,32.84,32.76,32.77,169900.0,32.84,32.84,32.76,32.77,169900.0
2011-03-25 12:45:00,32.77,32.85,32.77,32.84,50900.0,32.77,32.85,32.77,32.84,50900.0
2011-03-25 12:50:00,32.85,32.85,32.77,32.79,87100.0,32.85,32.85,32.77,32.79,87100.0
2011-03-25 12:55:00,32.78,32.79,32.77,32.79,27400.0,32.78,32.79,32.77,32.79,27400.0
2011-03-25 13:00:00,32.78,32.8,32.78,32.79,48300.0,32.78,32.8,32.78,32.79,48300.0
2011-03-25 13:05:00,32.79,32.8,32.76,32.79,77900.0,32.79,32.8,32.76,32.79,77900.0
2011-03-25 13:10:00,32.8,32.8,32.74,32.74,88200.0,32.8,32.8,32.74,32.74,88200.0
2011-03-25 13:15:00,32.74,32.77,32.72,32.77,34000.0,32.74,32.77,32.72,32.77,34000.0
2011-03-25 13:20:00,32.76,32.8,32.76,32.79,56400.0,32.76,32.8,32.76,32.79,56400.0
2011-03-25 13:25:00,32.79,32.82,32.79,32.8,119700.0,32.79,32.82,32.79,32.8,119700.0
2011-03-25 13:30:00,32.8,32.83,32.77,32.79,82900.0,32.8,32.83,32.77,32.79,82900.0
2011-03-25 13:35:00,32.79,32.8,32.75,32.79,72800.0,32.79,32.8,32.75,32.79,72800.0
2011-03-25 13:40:00,32.8,32.8,32.77,32.78,90100.0,32.8,32.8,32.77,32.78,90100.0
2011-03-25 13:45:00,32.78,32.8,32.78,32.79,23300.0,32.78,32.8,32.78,32.79,23300.0
2011-03-25 13:50:00,32.8,32.83,32.79,32.79,59800.0,32.8,32.83,32.79,32.79,59800.0
2011-03-25 13:55:00,32.79,32.79,32.73,32.75,70800.0,32.79,32.79,32.73,32.75,70800.0
2011-03-25 14:00:00,32.74,32.79,32.74,32.74,132700.0,32.74,32.79,32.74,32.74,132700.0
2011-03-25 14:05:00,32.75,32.76,32.75,32.75,41500.0,32.75,32.76,32.75,32.75,41500.0
2011-03-25 14:10:00,32.75,32.77,32.69,32.7,95900.0,32.75,32.77,32.69,32.7,95900.0
2011-03-25 14:15:00,32.7,32.73,32.69,32.7,76600.0,32.7,32.73,32.69,32.7,76600.0
2011-03-25 14:20:00,32.7,32.71,32.68,32.69,49300.0,32.7,32.71,32.68,32.69,49300.0
2011-03-25 14:25:00,32.7,32.7,32.64,32.65,142300.0,32.7,32.7,32.64,32.65,142300.0
2011-03-25 14:30:00,32.64,32.65,32.62,32.63,128700.0,32.64,32.65,32.62,32.63,128700.0
2011-03-25 14:35:00,32.64,32.66,32.61,32.63,113800.0,32.64,32.66,32.61,32.63,113800.0
2011-03-25 14:40:00,32.63,32.64,32.58,32.61,125100.0,32.63,32.64,32.58,32.61,125100.0
2011-03-25 14:45:00,32.61,32.67,32.61,32.66,61600.0,32.61,32.67,32.61,32.66,61600.0
2011-03-25 14:50:00,32.66,32.75,32.65,32.73,132000.0,32.66,32.75,32.65,32.73,132000.0
2011-03-25 14:55:00,32.73,32.74,32.7,32.71,80400.0,32.73,32.74,32.7,32.71,80400.0
2011-03-25 15:00:00,32.7,32.73,32.69,32.7,81000.0,32.7,32.73,32.69,32.7,81000.0
2011-03-25 15:05:00,32.69,32.72,32.69,32.7,171200.0,32.69,32.72,32.69,32.7,171200.0
2011-03-25 15:10:00,32.7,32.74,32.68,32.71,159800.0,32.7,32.74,32.68,32.71,159800.0
2011-03-25 15:15:00,32.71,32.72,32.69,32.71,177100.0,32.71,32.72,32.69,32.71,177100.0
2011-03-25 15:20:00,32.7,32.74,32.66,32.68,121200.0,32.7,32.74,32.66,32.68,121200.0
2011-03-25 15:25:00,32.67,32.7,32.66,32.7,120600.0,32.67,32.7,32.66,32.7,120600.0
2011-03-25 15:30:00,32.7,32.72,32.68,32.69,118500.0,32.7,32.72,32.68,32.69,118500.0
2011-03-25 15:35:00,32.69,32.75,32.69,32.75,146800.0,32.69,32.75,32.69,32.75,146800.0
2011-03-25 15:40:00,32.75,32.77,32.74,32.75,128700.0,32.75,32.77,32.74,32.75,128700.0
2011-03-25 15:45:00,32.74,32.75,32.67,32.69,300900.0,32.74,32.75,32.67,32.69,300900.0
2011-03-25 15:50:00,32.69,32.71,32.65,32.66,291700.0,32.69,32.71,32.65,32.66,291700.0
2011-03-25 15:55:00,32.67,32.68,32.63,32.64,301100.0,32.67,32.68,32.63,32.64,301100.0
2011-03-28 09:30:00,32.81,32.81,32.64,32.78,95600.0,32.81,32.81,32.64,32.78,95600.0
2011-03-28 09:35:00,32.76,32.8,32.65,32.69,101700.0,32.76,32.8,32.65,32.69,101700.0
2011-03-28 09:40:00,32.69,32.72,32.59,32.59,109100.0,32.69,32.72,32.59,32.59,109100.0
2011-03-28 09:45:00,32.6,32.67,32.59,32.65,55200.0,32.6,32.67,32.59,32.65,55200.0
2011-03-28 09:50:00,32.64,32.66,32.6,32.65,75000.0,32.64,32.66,32.6,32.65,75000.0
2011-03-28 09:55:00,32.65,32.7,32.64,32.65,65700.0,32.65,32.7,32.64,32.65,65700.0
2011-03-28 10:00:00,32.65,32.68,32.55,32.67,60700.0,32.65,32.68,32.55,32.67,60700.0
2011-03-28 10:05:00,32.68,32.68,32.6,32.63,32300.0,32.68,32.68,32.6,32.63,32300.0
2011-03-28 10:10:00,32.64,32.75,32.61,32.74,41200.0,32.64,32.75,32.61,32.74,41200.0
2011-03-28 10:15:00,32.75,32.75,32.66,32.71,60100.0,32.75,32.75,32.66,32.71,60100.0
2011-03-28 10:20:00,32.71,32.72,32.62,32.64,56500.0,32.71,32.72,32.62,32.64,56500.0
2011-03-28 10:25:00,32.64,32.67,32.6,32.65,67800.0,32.64,32.67,32.6,32.65,67800.0
2011-03-28 10:30:00,32.66,32.68,32.64,32.68,32600.0,32.66,32.68,32.64,32.68,32600.0
2011-03-28 10:35:00,32.68,32.71,32.66,32.67,52500.0,32.68,32.71,32.66,32.67,52500.0
2011-03-28 10:40:00,32.67,32.7,32.66,32.7,43800.0,32.67,32.7,32.66,32.7,43800.0
2011-03-28 10:45:00,32.7,32.7,32.53,32.55,86000.0,32.7,32.7,32.53,32.55,86000.0
2011-03-28 10:50:00,32.56,32.58,32.5,32.5,76900.0,32.56,32.58,32.5,32.5,76900.0
2011-03-28 10:55:00,32.51,32.58,32.51,32.52,37800.0,32.51,32.58,32.51,32.52,37800.0
2011-03-28 11:00:00,32.52,32.54,32.5,32.51,121800.0,32.52,32.54,32.5,32.51,121800.0
2011-03-28 11:05:00,32.52,32.58,32.5,32.56,36000.0,32.52,32.58,32.5,32.56,36000.0
2011-03-28 11:10:00,32.57,32.57,32.55,32.56,44400.0,32.57,32.57,32.55,32.56,44400.0
2011-03-28 11:15:00,32.57,32.57,32.52,32.55,85600.0,32.57,32.57,32.52,32.55,85600.0
2011-03-28 11:20:00,32.55,32.6,32.55,32.6,25200.0,32.55,32.6,32.55,32.6,25200.0
2011-03-28 11:25:00,32.59,32.63,32.59,32.63,32800.0,32.59,32.63,32.59,32.63,32800.0
2011-03-28 11:30:00,32.63,32.63,32.57,32.6,40300.0,32.63,32.63,32.57,32.6,40300.0
2011-03-28 11:35:00,32.59,32.59,32.53,32.56,49400.0,32.59,32.59,32.53,32.56,49400.0
2011-03-28 11:40:00,32.55,32.55,32.5,32.51,32400.0,32.55,32.55,32.5,32.51,32400.0
2011-03-28 11:45:00,32.51,32.56,32.5,32.56,54000.0,32.51,32.56,32.5,32.56,54000.0
2011-03-28 11:50:00,32.56,32.63,32.55,32.62,36400.0,32.56,32.63,32.55,32.62,36400.0
2011-03-28 11:55:00,32.62,32.66,32.61,32.66,45200.0,32.62,32.66,32.61,32.66,45200.0
2011-03-28 12:00:00,32.66,32.67,32.59,32.61,47200.0,32.66,32.67,32.59,32.61,47200.0
2011-03-28 12:05:00,32.61,32.62,32.58,32.62,25600.0,32.61,32.62,32.58,32.62,25600.0
2011-03-28 12:10:00,32.61,32.65,32.6,32.64,25600.0,32.61,32.65,32.6,32.64,25600.0
2011-03-28 12:15:00,32.63,32.64,32.61,32.62,9600.0,32.63,32.64,32.61,32.62,9600.0
2011-03-28 12:20:00,32.61,32.63,32.61,32.63,26500.0,32.61,32.63,32.61,32.63,26500.0
2011-03-28 12:25:00,32.63,32.63,32.62,32.62,3700.0,32.63,32.63,32.62,32.62,3700.0
2011-03-28 12:30:00,32.63,32.64,32.6,32.63,58700.0,32.63,32.64,32.6,32.63,58700.0
2011-03-28 12:35:00,32.63,32.63,32.61,32.62,46500.0,32.63,32.63,32.61,32.62,46500.0
2011-03-28 12:40:00,32.62,32.66,32.6,32.66,76900.0,32.62,32.66,32.6,32.66,76900.0
2011-03-28 12:45:00,32.65,32.66,32.64,32.66,38800.0,32.65,32.66,32.64,32.66,38800.0
2011-03-28 12:50:00,32.65,32.66,32.61,32.61,17700.0,32.65,32.66,32.61,32.61,17700.0
2011-03-28 12:55:00,32.61,32.63,32.61,32.62,21900.0,32.61,32.63,32.61,32.62,21900.0
2011-03-28 13:00:00,32.62,32.63,32.61,32.63,30400.0,32.62,32.63,32.61,32.63,30400.0
2011-03-28 13:05:00,32.63,32.64,32.61,32.62,45000.0,32.63,32.64,32.61,32.62,45000.0
2011-03-28 13:10:00,32.62,32.66,32.62,32.65,47600.0,32.62,32.66,32.62,32.65,47600.0
2011-03-28 13:15:00,32.66,32.66,32.63,32.65,53300.0,32.66,32.66,32.63,32.65,53300.0
2011-03-28 13:20:00,32.64,32.66,32.62,32.64,55100.0,32.64,32.66,32.62,32.64,55100.0
2011-03-28 13:25:00,32.65,32.65,32.63,32.65,51400.0,32.65,32.65,32.63,32.65,51400.0
2011-03-28 13:30:00,32.65,32.66,32.64,32.65,24100.0,32.65,32.66,32.64,32.65,24100.0
2011-03-28 13:35:00,32.65,32.67,32.65,32.66,24400.0,32.65,32.67,32.65,32.66,24400.0
2011-03-28 13:40:00,32.66,32.67,32.61,32.61,60800.0,32.66,32.67,32.61,32.61,60800.0
2011-03-28 13:45:00,32.62,32.63,32.6,32.6,8700.0,32.62,32.63,32.6,32.6,8700.0
2011-03-28 13:50:00,32.61,32.61,32.6,32.6,22900.0,32.61,32.61,32.6,32.6,22900.0
2011-03-28 13:55:00,32.61,32.62,32.6,32.61,29600.0,32.61,32.62,32.6,32.61,29600.0
2011-03-28 14:00:00,32.6,32.61,32.58,32.58,76900.0,32.6,32.61,32.58,32.58,76900.0
2011-03-28 14:05:00,32.58,32.58,32.54,32.55,32400.0,32.58,32.58,32.54,32.55,32400.0
2011-03-28 14:10:00,32.56,32.56,32.5,32.51,70200.0,32.56,32.56,32.5,32.51,70200.0
2011-03-28 14:15:00,32.5,32.51,32.5,32.51,13400.0,32.5,32.51,32.5,32.51,13400.0
2011-03-28 14:20:00,32.51,32.51,32.49,32.5,122300.0,32.51,32.51,32.49,32.5,122300.0
2011-03-28 14:25:00,32.5,32.51,32.5,32.51,30400.0,32.5,32.51,32.5,32.51,30400.0
2011-03-28 14:30:00,32.51,32.53,32.5,32.52,132300.0,32.51,32.53,32.5,32.52,132300.0
2011-03-28 14:35:00,32.53,32.59,32.52,32.59,40600.0,32.53,32.59,32.52,32.59,40600.0
2011-03-28 14:40:00,32.58,32.62,32.58,32.59,35700.0,32.58,32.62,32.58,32.59,35700.0
2011-03-28 14:45:00,32.6,32.61,32.57,32.58,80100.0,32.6,32.61,32.57,32.58,80100.0
2011-03-28 14:50:00,32.58,32.58,32.52,32.55,64000.0,32.58,32.58,32.52,32.55,64000.0
2011-03-28 14:55:00,32.54,32.55,32.52,32.52,45700.0,32.54,32.55,32.52,32.52,45700.0
2011-03-28 15:00:00,32.52,32.54,32.49,32.53,53800.0,32.52,32.54,32.49,32.53,53800.0
2011-03-28 15:05:00,32.54,32.54,32.5,32.51,45400.0,32.54,32.54,32.5,32.51,45400.0
2011-03-28 15:10:00,32.51,32.54,32.5,32.51,38100.0,32.51,32.54,32.5,32.51,38100.0
2011-03-28 15:15:00,32.52,32.52,32.51,32.51,15100.0,32.52,32.52,32.51,32.51,15100.0
2011-03-28 15:20:00,32.51,32.54,32.49,32.53,41100.0,32.51,32.54,32.49,32.53,41100.0
2011-03-28 15:25:00,32.53,32.55,32.49,32.49,84800.0,32.53,32.55,32.49,32.49,84800.0
2011-03-28 15:30:00,32.5,32.51,32.48,32.51,59200.0,32.5,32.51,32.48,32.51,59200.0
2011-03-28 15:35:00,32.51,32.53,32.5,32.51,70700.0,32.51,32.53,32.5,32.51,70700.0
2011-03-28 15:40:00,32.51,32.51,32.44,32.44,106100.0,32.51,32.51,32.44,32.44,106100.0
2011-03-28 15:45:00,32.44,32.45,32.33,32.38,389400.0,32.44,32.45,32.33,32.38,389400.0
2011-03-28 15:50:00,32.37,32.43,32.37,32.41,203900.0,32.37,32.43,32.37,32.41,203900.0
2011-03-28 15:55:00,32.41,32.44,32.4,32.44,257400.0,32.41,32.44,32.4,32.44,257400.0
2011-03-29 09:30:00,32.37,32.46,32.3,32.34,98400.0,32.37,32.46,32.3,32.34,98400.0
2011-03-29 09:35:00,32.35,32.38,32.28,32.29,84100.0,32.35,32.38,32.28,32.29,84100.0
2011-03-29 09:40:00,32.29,32.39,32.27,32.35,136600.0,32.29,32.39,32.27,32.35,136600.0
2011-03-29 09:45:00,32.34,32.43,32.31,32.39,110900.0,32.34,32.43,32.31,32.39,110900.0
2011-03-29 09:50:00,32.4,32.46,32.35,32.42,152400.0,32.4,32.46,32.35,32.42,152400.0
2011-03-29 09:55:00,32.41,32.45,32.39,32.42,146300.0,32.41,32.45,32.39,32.42,146300.0
2011-03-29 10:00:00,32.42,32.47,32.38,32.45,94700.0,32.42,32.47,32.38,32.45,94700.0
2011-03-29 10:05:00,32.46,32.56,32.46,32.52,81800.0,32.46,32.56,32.46,32.52,81800.0
2011-03-29 10:10:00,32.53,32.64,32.52,32.62,129000.0,32.53,32.64,32.52,32.62,129000.0
2011-03-29 10:15:00,32.62,32.63,32.52,32.57,154000.0,32.62,32.63,32.52,32.57,154000.0
2011-03-29 10:20:00,32.57,32.6,32.54,32.59,52400.0,32.57,32.6,32.54,32.59,52400.0
2011-03-29 10:25:00,32.58,32.58,32.51,32.51,65800.0,32.58,32.58,32.51,32.51,65800.0
2011-03-29 10:30:00,32.5,32.56,32.5,32.55,84000.0,32.5,32.56,32.5,32.55,84000.0
2011-03-29 10:35:00,32.55,32.55,32.44,32.44,49000.0,32.55,32.55,32.44,32.44,49000.0
2011-03-29 10:40:00,32.44,32.44,32.41,32.42,38100.0,32.44,32.44,32.41,32.42,38100.0
2011-03-29 10:45:00,32.42,32.53,32.42,32.52,34800.0,32.42,32.53,32.42,32.52,34800.0
2011-03-29 10:50:00,32.52,32.53,32.49,32.49,49800.0,32.52,32.53,32.49,32.49,49800.0
2011-03-29 10:55:00,32.49,32.51,32.48,32.51,45100.0,32.49,32.51,32.48,32.51,45100.0
2011-03-29 11:00:00,32.51,32.64,32.48,32.6,142200.0,32.51,32.64,32.48,32.6,142200.0
2011-03-29 11:05:00,32.59,32.88,32.56,32.76,718700.0,32.59,32.88,32.56,32.76,718700.0
2011-03-29 11:10:00,32.76,32.81,32.7,32.71,398800.0,32.76,32.81,32.7,32.71,398800.0
2011-03-29 11:15:00,32.71,32.74,32.66,32.72,214000.0,32.71,32.74,32.66,32.72,214000.0
2011-03-29 11:20:00,32.72,32.75,32.63,32.66,362100.0,32.72,32.75,32.63,32.66,362100.0
2011-03-29 11:25:00,32.67,32.68,32.61,32.62,284000.0,32.67,32.68,32.61,32.62,284000.0
2011-03-29 11:30:00,32.62,32.67,32.59,32.6,82600.0,32.62,32.67,32.59,32.6,82600.0
2011-03-29 11:35:00,32.59,32.61,32.52,32.6,194000.0,32.59,32.61,32.52,32.6,194000.0
2011-03-29 11:40:00,32.59,32.61,32.58,32.6,62400.0,32.59,32.61,32.58,32.6,62400.0
2011-03-29 11:45:00,32.6,32.62,32.59,32.61,95300.0,32.6,32.62,32.59,32.61,95300.0
2011-03-29 11:50:00,32.61,32.63,32.59,32.59,77600.0,32.61,32.63,32.59,32.59,77600.0
2011-03-29 11:55:00,32.6,32.61,32.58,32.6,70000.0,32.6,32.61,32.58,32.6,70000.0
2011-03-29 12:00:00,32.6,32.6,32.55,32.6,58700.0,32.6,32.6,32.55,32.6,58700.0
2011-03-29 12:05:00,32.59,32.61,32.55,32.55,34900.0,32.59,32.61,32.55,32.55,34900.0
2011-03-29 12:10:00,32.55,32.58,32.53,32.56,36200.0,32.55,32.58,32.53,32.56,36200.0
2011-03-29 12:15:00,32.57,32.6,32.56,32.6,15800.0,32.57,32.6,32.56,32.6,15800.0
2011-03-29 12:20:00,32.6,32.6,32.57,32.59,120700.0,32.6,32.6,32.57,32.59,120700.0
2011-03-29 12:25:00,32.59,32.59,32.5,32.53,83400.0,32.59,32.59,32.5,32.53,83400.0
2011-03-29 12:30:00,32.53,32.56,32.52,32.55,35300.0,32.53,32.56,32.52,32.55,35300.0
2011-03-29 12:35:00,32.54,32.57,32.53,32.55,32900.0,32.54,32.57,32.53,32.55,32900.0
2011-03-29 12:40:00,32.56,32.56,32.53,32.55,21000.0,32.56,32.56,32.53,32.55,21000.0
2011-03-29 12:45:00,32.54,32.57,32.53,32.54,52500.0,32.54,32.57,32.53,32.54,52500.0
2011-03-29 12:50:00,32.54,32.58,32.54,32.56,31300.0,32.54,32.58,32.54,32.56,31300.0
2011-03-29 12:55:00,32.55,32.61,32.55,32.6,53100.0,32.55,32.61,32.55,32.6,53100.0
2011-03-29 13:00:00,32.6,32.61,32.59,32.59,34500.0,32.6,32.61,32.59,32.59,34500.0
2011-03-29 13:05:00,32.58,32.59,32.56,32.56,12800.0,32.58,32.59,32.56,32.56,12800.0
2011-03-29 13:10:00,32.55,32.56,32.52,32.55,49800.0,32.55,32.56,32.52,32.55,49800.0
2011-03-29 13:15:00,32.55,32.57,32.55,32.56,30800.0,32.55,32.57,32.55,32.56,30800.0
2011-03-29 13:20:00,32.55,32.55,32.54,32.54,14800.0,32.55,32.55,32.54,32.54,14800.0
2011-03-29 13:25:00,32.54,32.57,32.53,32.56,32700.0,32.54,32.57,32.53,32.56,32700.0
2011-03-29 13:30:00,32.56,32.59,32.56,32.58,24100.0,32.56,32.59,32.56,32.58,24100.0
2011-03-29 13:35:00,32.58,32.6,32.57,32.59,36200.0,32.58,32.6,32.57,32.59,36200.0
2011-03-29 13:40:00,32.59,32.6,32.59,32.6,18800.0,32.59,32.6,32.59,32.6,18800.0
2011-03-29 13:45:00,32.6,32.6,32.59,32.6,56500.0,32.6,32.6,32.59,32.6,56500.0
2011-03-29 13:50:00,32.59,32.59,32.58,32.58,25900.0,32.59,32.59,32.58,32.58,25900.0
2011-03-29 13:55:00,32.58,32.6,32.57,32.59,34500.0,32.58,32.6,32.57,32.59,34500.0
2011-03-29 14:00:00,32.59,32.62,32.58,32.6,96300.0,32.59,32.62,32.58,32.6,96300.0
2011-03-29 14:05:00,32.59,32.61,32.59,32.6,67200.0,32.59,32.61,32.59,32.6,67200.0
2011-03-29 14:10:00,32.59,32.6,32.59,32.59,21000.0,32.59,32.6,32.59,32.59,21000.0
2011-03-29 14:15:00,32.6,32.63,32.58,32.62,50800.0,32.6,32.63,32.58,32.62,50800.0
2011-03-29 14:20:00,32.62,32.63,32.58,32.58,54400.0,32.62,32.63,32.58,32.58,54400.0
2011-03-29 14:25:00,32.59,32.6,32.57,32.59,52100.0,32.59,32.6,32.57,32.59,52100.0
2011-03-29 14:30:00,32.59,32.61,32.59,32.6,45300.0,32.59,32.61,32.59,32.6,45300.0
2011-03-29 14:35:00,32.6,32.61,32.58,32.59,53300.0,32.6,32.61,32.58,32.59,53300.0
2011-03-29 14:40:00,32.59,32.61,32.59,32.61,37800.0,32.59,32.61,32.59,32.61,37800.0
2011-03-29 14:45:00,32.61,32.62,32.6,32.61,46100.0,32.61,32.62,32.6,32.61,46100.0
2011-03-29 14:50:00,32.62,32.62,32.61,32.62,23200.0,32.62,32.62,32.61,32.62,23200.0
2011-03-29 14:55:00,32.62,32.65,32.6,32.62,93000.0,32.62,32.65,32.6,32.62,93000.0
2011-03-29 15:00:00,32.63,32.65,32.62,32.65,30100.0,32.63,32.65,32.62,32.65,30100.0
2011-03-29 15:05:00,32.65,32.65,32.63,32.65,97300.0,32.65,32.65,32.63,32.65,97300.0
2011-03-29 15:10:00,32.65,32.65,32.62,32.62,103400.0,32.65,32.65,32.62,32.62,103400.0
2011-03-29 15:15:00,32.63,32.65,32.6,32.61,93900.0,32.63,32.65,32.6,32.61,93900.0
2011-03-29 15:20:00,32.6,32.63,32.6,32.61,67000.0,32.6,32.63,32.6,32.61,67000.0
2011-03-29 15:25:00,32.61,32.63,32.58,32.59,132800.0,32.61,32.63,32.58,32.59,132800.0
2011-03-29 15:30:00,32.59,32.62,32.59,32.59,78000.0,32.59,32.62,32.59,32.59,78000.0
2011-03-29 15:35:00,32.59,32.6,32.58,32.59,49900.0,32.59,32.6,32.58,32.59,49900.0
2011-03-29 15:40:00,32.6,32.61,32.58,32.59,42400.0,32.6,32.61,32.58,32.59,42400.0
2011-03-29 15:45:00,32.58,32.63,32.58,32.59,92300.0,32.58,32.63,32.58,32.59,92300.0
2011-03-29 15:50:00,32.6,32.62,32.56,32.59,220400.0,32.6,32.62,32.56,32.59,220400.0
2011-03-29 15:55:00,32.58,32.62,32.58,32.62,203000.0,32.58,32.62,32.58,32.62,203000.0
2011-03-30 09:30:00,32.87,32.96,32.79,32.96,73700.0,32.87,32.96,32.79,32.96,73700.0
2011-03-30 09:35:00,32.95,32.96,32.86,32.87,91600.0,32.95,32.96,32.86,32.87,91600.0
2011-03-30 09:40:00,32.87,32.89,32.8,32.83,91900.0,32.87,32.89,32.8,32.83,91900.0
2011-03-30 09:45:00,32.83,32.83,32.73,32.74,77800.0,32.83,32.83,32.73,32.74,77800.0
2011-03-30 09:50:00,32.75,32.77,32.74,32.75,88000.0,32.75,32.77,32.74,32.75,88000.0
2011-03-30 09:55:00,32.74,32.8,32.72,32.78,108600.0,32.74,32.8,32.72,32.78,108600.0
2011-03-30 10:00:00,32.79,32.82,32.78,32.81,129700.0,32.79,32.82,32.78,32.81,129700.0
2011-03-30 10:05:00,32.81,32.81,32.76,32.76,204200.0,32.81,32.81,32.76,32.76,204200.0
2011-03-30 10:10:00,32.76,32.83,32.75,32.83,155900.0,32.76,32.83,32.75,32.83,155900.0
2011-03-30 10:15:00,32.84,32.88,32.81,32.87,116400.0,32.84,32.88,32.81,32.87,116400.0
2011-03-30 10:20:00,32.87,32.87,32.83,32.87,107300.0,32.87,32.87,32.83,32.87,107300.0
2011-03-30 10:25:00,32.86,32.88,32.74,32.74,82100.0,32.86,32.88,32.74,32.74,82100.0
2011-03-30 10:30:00,32.74,32.88,32.73,32.85,106100.0,32.74,32.88,32.73,32.85,106100.0
2011-03-30 10:35:00,32.85,32.85,32.8,32.84,60800.0,32.85,32.85,32.8,32.84,60800.0
2011-03-30 10:40:00,32.84,32.88,32.82,32.84,124700.0,32.84,32.88,32.82,32.84,124700.0
2011-03-30 10:45:00,32.84,32.88,32.83,32.85,46300.0,32.84,32.88,32.83,32.85,46300.0
2011-03-30 10:50:00,32.85,32.89,32.85,32.89,74800.0,32.85,32.89,32.85,32.89,74800.0
2011-03-30 10:55:00,32.89,32.98,32.89,32.95,42400.0,32.89,32.98,32.89,32.95,42400.0
2011-03-30 11:00:00,32.94,32.95,32.85,32.86,63300.0,32.94,32.95,32.85,32.86,63300.0
2011-03-30 11:05:00,32.86,32.89,32.84,32.86,74700.0,32.86,32.89,32.84,32.86,74700.0
2011-03-30 11:10:00,32.87,32.87,32.85,32.86,68200.0,32.87,32.87,32.85,32.86,68200.0
2011-03-30 11:15:00,32.86,32.9,32.85,32.9,54100.0,32.86,32.9,32.85,32.9,54100.0
2011-03-30 11:20:00,32.9,32.91,32.88,32.88,55800.0,32.9,32.91,32.88,32.88,55800.0
2011-03-30 11:25:00,32.89,32.9,32.87,32.88,55400.0,32.89,32.9,32.87,32.88,55400.0
2011-03-30 11:30:00,32.89,32.91,32.88,32.9,49600.0,32.89,32.91,32.88,32.9,49600.0
2011-03-30 11:35:00,32.9,32.93,32.89,32.92,37800.0,32.9,32.93,32.89,32.92,37800.0
2011-03-30 11:40:00,32.93,33.02,32.92,33.0,142800.0,32.93,33.02,32.92,33.0,142800.0
2011-03-30 11:45:00,32.99,33.01,32.97,32.98,90400.0,32.99,33.01,32.97,32.98,90400.0
2011-03-30 11:50:00,32.97,32.98,32.95,32.98,30500.0,32.97,32.98,32.95,32.98,30500.0
2011-03-30 11:55:00,32.98,32.98,32.96,32.97,35600.0,32.98,32.98,32.96,32.97,35600.0
2011-03-30 12:00:00,32.97,33.0,32.97,32.98,36900.0,32.97,33.0,32.97,32.98,36900.0
2011-03-30 12:05:00,32.98,33.01,32.98,32.98,56500.0,32.98,33.01,32.98,32.98,56500.0
2011-03-30 12:10:00,32.98,33.01,32.98,33.01,40100.0,32.98,33.01,32.98,33.01,40100.0
2011-03-30 12:15:00,33.01,33.04,33.01,33.01,147900.0,33.01,33.04,33.01,33.01,147900.0
2011-03-30 12:20:00,33.0,33.04,33.0,33.02,44500.0,33.0,33.04,33.0,33.02,44500.0
2011-03-30 12:25:00,33.02,33.02,33.0,33.0,26700.0,33.02,33.02,33.0,33.0,26700.0
2011-03-30 12:30:00,32.99,33.01,32.99,33.0,29800.0,32.99,33.01,32.99,33.0,29800.0
2011-03-30 12:35:00,32.99,33.01,32.98,32.99,32500.0,32.99,33.01,32.98,32.99,32500.0
2011-03-30 12:40:00,32.99,33.0,32.98,32.99,13600.0,32.99,33.0,32.98,32.99,13600.0
2011-03-30 12:45:00,32.99,33.0,32.98,33.0,37300.0,32.99,33.0,32.98,33.0,37300.0
2011-03-30 12:50:00,33.0,33.01,32.99,33.0,25800.0,33.0,33.01,32.99,33.0,25800.0
2011-03-30 12:55:00,33.0,33.01,32.97,32.97,35400.0,33.0,33.01,32.97,32.97,35400.0
2011-03-30 13:00:00,32.97,33.0,32.96,32.96,58600.0,32.97,33.0,32.96,32.96,58600.0
2011-03-30 13:05:00,32.96,32.97,32.94,32.95,39100.0,32.96,32.97,32.94,32.95,39100.0
2011-03-30 13:10:00,32.95,32.95,32.94,32.95,9500.0,32.95,32.95,32.94,32.95,9500.0
2011-03-30 13:15:00,32.94,32.97,32.94,32.96,17000.0,32.94,32.97,32.94,32.96,17000.0
2011-03-30 13:20:00,32.97,33.0,32.96,33.0,40000.0,32.97,33.0,32.96,33.0,40000.0
2011-03-30 13:25:00,33.0,33.01,32.98,32.99,75400.0,33.0,33.01,32.98,32.99,75400.0
2011-03-30 13:30:00,33.0,33.0,32.98,33.0,96900.0,33.0,33.0,32.98,33.0,96900.0
2011-03-30 13:35:00,33.0,33.03,33.0,33.02,103600.0,33.0,33.03,33.0,33.02,103600.0
2011-03-30 13:40:00,33.02,33.05,33.0,33.04,78900.0,33.02,33.05,33.0,33.04,78900.0
2011-03-30 13:45:00,33.05,33.06,33.04,33.04,30900.0,33.05,33.06,33.04,33.04,30900.0
2011-03-30 13:50:00,33.04,33.05,32.99,33.04,80800.0,33.04,33.05,32.99,33.04,80800.0
2011-03-30 13:55:00,33.04,33.05,33.01,33.04,60400.0,33.04,33.05,33.01,33.04,60400.0
2011-03-30 14:00:00,33.04,33.05,33.02,33.04,55100.0,33.04,33.05,33.02,33.04,55100.0
2011-03-30 14:05:00,33.04,33.05,32.99,33.01,198700.0,33.04,33.05,32.99,33.01,198700.0
2011-03-30 14:10:00,33.01,33.03,33.01,33.02,32400.0,33.01,33.03,33.01,33.02,32400.0
2011-03-30 14:15:00,33.01,33.03,32.97,32.97,65900.0,33.01,33.03,32.97,32.97,65900.0
2011-03-30 14:20:00,32.97,33.01,32.97,33.0,48300.0,32.97,33.01,32.97,33.0,48300.0
2011-03-30 14:25:00,33.0,33.0,32.98,32.99,33000.0,33.0,33.0,32.98,32.99,33000.0
2011-03-30 14:30:00,33.0,33.01,32.98,32.98,48000.0,33.0,33.01,32.98,32.98,48000.0
2011-03-30 14:35:00,32.99,33.0,32.97,32.97,46400.0,32.99,33.0,32.97,32.97,46400.0
2011-03-30 14:40:00,32.97,33.0,32.97,32.99,43100.0,32.97,33.0,32.97,32.99,43100.0
2011-03-30 14:45:00,33.0,33.0,32.97,32.98,38300.0,33.0,33.0,32.97,32.98,38300.0
2011-03-30 14:50:00,32.98,33.0,32.97,32.99,70900.0,32.98,33.0,32.97,32.99,70900.0
2011-03-30 14:55:00,32.99,33.01,32.98,32.99,79700.0,32.99,33.01,32.98,32.99,79700.0
2011-03-30 15:00:00,32.99,33.01,32.99,32.99,51200.0,32.99,33.01,32.99,32.99,51200.0
2011-03-30 15:05:00,32.99,33.01,32.99,33.0,49900.0,32.99,33.01,32.99,33.0,49900.0
2011-03-30 15:10:00,33.0,33.01,32.99,33.0,87500.0,33.0,33.01,32.99,33.0,87500.0
2011-03-30 15:15:00,33.0,33.0,32.91,32.93,230200.0,33.0,33.0,32.91,32.93,230200.0
2011-03-30 15:20:00,32.94,32.97,32.92,32.94,194700.0,32.94,32.97,32.92,32.94,194700.0
2011-03-30 15:25:00,32.94,32.97,32.93,32.95,58500.0,32.94,32.97,32.93,32.95,58500.0
2011-03-30 15:30:00,32.95,32.98,32.93,32.94,132100.0,32.95,32.98,32.93,32.94,132100.0
2011-03-30 15:35:00,32.95,33.01,32.94,32.97,187300.0,32.95,33.01,32.94,32.97,187300.0
2011-03-30 15:40:00,32.98,32.98,32.93,32.93,45700.0,32.98,32.98,32.93,32.93,45700.0
2011-03-30 15:45:00,32.94,32.96,32.91,32.92,279700.0,32.94,32.96,32.91,32.92,279700.0
2011-03-30 15:50:00,32.91,32.99,32.91,32.98,117000.0,32.91,32.99,32.91,32.98,117000.0
2011-03-30 15:55:00,32.98,32.98,32.93,32.95,256900.0,32.98,32.98,32.93,32.95,256900.0
2011-03-31 09:30:00,32.89,33.13,32.82,33.01,152300.0,32.89,33.13,32.82,33.01,152300.0
2011-03-31 09:35:00,33.01,33.08,32.99,33.08,110900.0,33.01,33.08,32.99,33.08,110900.0
2011-03-31 09:40:00,33.09,33.28,33.08,33.23,147300.0,33.09,33.28,33.08,33.23,147300.0
2011-03-31 09:45:00,33.23,33.27,33.19,33.25,94500.0,33.23,33.27,33.19,33.25,94500.0
2011-03-31 09:50:00,33.25,33.28,33.19,33.24,155900.0,33.25,33.28,33.19,33.24,155900.0
2011-03-31 09:55:00,33.24,33.27,33.14,33.15,94500.0,33.24,33.27,33.14,33.15,94500.0
2011-03-31 10:00:00,33.14,33.16,33.04,33.04,67600.0,33.14,33.16,33.04,33.04,67600.0
2011-03-31 10:05:00,33.04,33.05,32.97,33.05,63100.0,33.04,33.05,32.97,33.05,63100.0
2011-03-31 10:10:00,33.04,33.13,33.04,33.13,41500.0,33.04,33.13,33.04,33.13,41500.0
2011-03-31 10:15:00,33.12,33.14,33.07,33.11,95900.0,33.12,33.14,33.07,33.11,95900.0
2011-03-31 10:20:00,33.11,33.16,33.09,33.09,58900.0,33.11,33.16,33.09,33.09,58900.0
2011-03-31 10:25:00,33.09,33.12,33.04,33.04,68600.0,33.09,33.12,33.04,33.04,68600.0
2011-03-31 10:30:00,33.04,33.12,33.04,33.12,45200.0,33.04,33.12,33.04,33.12,45200.0
2011-03-31 10:35:00,33.12,33.17,33.1,33.16,111400.0,33.12,33.17,33.1,33.16,111400.0
2011-03-31 10:40:00,33.16,33.16,33.06,33.08,92100.0,33.16,33.16,33.06,33.08,92100.0
2011-03-31 10:45:00,33.08,33.1,33.05,33.06,35400.0,33.08,33.1,33.05,33.06,35400.0
2011-03-31 10:50:00,33.06,33.06,33.0,33.0,37200.0,33.06,33.06,33.0,33.0,37200.0
2011-03-31 10:55:00,33.0,33.02,32.99,33.01,48600.0,33.0,33.02,32.99,33.01,48600.0
2011-03-31 11:00:00,33.01,33.02,32.95,32.95,94500.0,33.01,33.02,32.95,32.95,94500.0
2011-03-31 11:05:00,32.95,32.97,32.88,32.89,119600.0,32.95,32.97,32.88,32.89,119600.0
2011-03-31 11:10:00,32.89,32.93,32.86,32.89,118400.0,32.89,32.93,32.86,32.89,118400.0
2011-03-31 11:15:00,32.88,32.9,32.84,32.86,60900.0,32.88,32.9,32.84,32.86,60900.0
2011-03-31 11:20:00,32.85,32.9,32.8,32.9,77700.0,32.85,32.9,32.8,32.9,77700.0
2011-03-31 11:25:00,32.9,33.0,32.89,33.0,141800.0,32.9,33.0,32.89,33.0,141800.0
2011-03-31 11:30:00,32.99,33.07,32.99,33.01,117000.0,32.99,33.07,32.99,33.01,117000.0
2011-03-31 11:35:00,33.01,33.02,32.95,32.95,91500.0,33.01,33.02,32.95,32.95,91500.0
2011-03-31 11:40:00,32.97,33.01,32.95,33.0,49900.0,32.97,33.01,32.95,33.0,49900.0
2011-03-31 11:45:00,33.0,33.01,32.97,33.01,65200.0,33.0,33.01,32.97,33.01,65200.0
2011-03-31 11:50:00,33.0,33.05,33.0,33.04,86200.0,33.0,33.05,33.0,33.04,86200.0
2011-03-31 11:55:00,33.04,33.05,33.03,33.04,115200.0,33.04,33.05,33.03,33.04,115200.0
2011-03-31 12:00:00,33.04,33.08,33.02,33.05,137400.0,33.04,33.08,33.02,33.05,137400.0
2011-03-31 12:05:00,33.05,33.06,33.04,33.04,19200.0,33.05,33.06,33.04,33.04,19200.0
2011-03-31 12:10:00,33.04,33.05,33.02,33.02,31300.0,33.04,33.05,33.02,33.02,31300.0
2011-03-31 12:15:00,33.03,33.11,33.02,33.11,186500.0,33.03,33.11,33.02,33.11,186500.0
2011-03-31 12:20:00,33.11,33.2,33.1,33.17,157500.0,33.11,33.2,33.1,33.17,157500.0
2011-03-31 12:25:00,33.17,33.2,33.17,33.17,31300.0,33.17,33.2,33.17,33.17,31300.0
2011-03-31 12:30:00,33.17,33.18,33.11,33.11,48800.0,33.17,33.18,33.11,33.11,48800.0
2011-03-31 12:35:00,33.11,33.11,33.02,33.08,51200.0,33.11,33.11,33.02,33.08,51200.0
2011-03-31 12:40:00,33.08,33.17,33.07,33.16,76400.0,33.08,33.17,33.07,33.16,76400.0
2011-03-31 12:45:00,33.16,33.19,33.14,33.19,49000.0,33.16,33.19,33.14,33.19,49000.0
2011-03-31 12:50:00,33.19,33.19,33.15,33.17,57400.0,33.19,33.19,33.15,33.17,57400.0
2011-03-31 12:55:00,33.17,33.2,33.16,33.19,31200.0,33.17,33.2,33.16,33.19,31200.0
2011-03-31 13:00:00,33.18,33.2,33.18,33.2,49700.0,33.18,33.2,33.18,33.2,49700.0
2011-03-31 13:05:00,33.2,33.2,33.16,33.16,33000.0,33.2,33.2,33.16,33.16,33000.0
2011-03-31 13:10:00,33.16,33.18,33.15,33.18,86400.0,33.16,33.18,33.15,33.18,86400.0
2011-03-31 13:15:00,33.17,33.19,33.15,33.18,49600.0,33.17,33.19,33.15,33.18,49600.0
2011-03-31 13:20:00,33.19,33.19,33.15,33.15,49600.0,33.19,33.19,33.15,33.15,49600.0
2011-03-31 13:25:00,33.15,33.15,33.13,33.15,21800.0,33.15,33.15,33.13,33.15,21800.0
2011-03-31 13:30:00,33.15,33.17,33.14,33.17,32400.0,33.15,33.17,33.14,33.17,32400.0
2011-03-31 13:35:00,33.16,33.2,33.16,33.2,64300.0,33.16,33.2,33.16,33.2,64300.0
2011-03-31 13:40:00,33.19,33.25,33.19,33.23,86800.0,33.19,33.25,33.19,33.23,86800.0
2011-03-31 13:45:00,33.23,33.24,33.2,33.24,84400.0,33.23,33.24,33.2,33.24,84400.0
2011-03-31 13:50:00,33.23,33.26,33.23,33.25,57100.0,33.23,33.26,33.23,33.25,57100.0
2011-03-31 13:55:00,33.25,33.26,33.19,33.19,116300.0,33.25,33.26,33.19,33.19,116300.0
2011-03-31 14:00:00,33.2,33.21,33.18,33.18,39900.0,33.2,33.21,33.18,33.18,39900.0
2011-03-31 14:05:00,33.18,33.25,33.18,33.24,67300.0,33.18,33.25,33.18,33.24,67300.0
2011-03-31 14:10:00,33.24,33.26,33.24,33.26,35600.0,33.24,33.26,33.24,33.26,35600.0
2011-03-31 14:15:00,33.25,33.28,33.25,33.27,58300.0,33.25,33.28,33.25,33.27,58300.0
2011-03-31 14:20:00,33.26,33.28,33.23,33.24,31400.0,33.26,33.28,33.23,33.24,31400.0
2011-03-31 14:25:00,33.23,33.25,33.22,33.24,49500.0,33.23,33.25,33.22,33.24,49500.0
2011-03-31 14:30:00,33.23,33.24,33.19,33.2,57700.0,33.23,33.24,33.19,33.2,57700.0
2011-03-31 14:35:00,33.19,33.23,33.18,33.23,84500.0,33.19,33.23,33.18,33.23,84500.0
2011-03-31 14:40:00,33.24,33.28,33.23,33.28,57900.0,33.24,33.28,33.23,33.28,57900.0
2011-03-31 14:45:00,33.28,33.3,33.27,33.28,78800.0,33.28,33.3,33.27,33.28,78800.0
2011-03-31 14:50:00,33.28,33.29,33.26,33.26,102900.0,33.28,33.29,33.26,33.26,102900.0
2011-03-31 14:55:00,33.27,33.27,33.25,33.26,71300.0,33.27,33.27,33.25,33.26,71300.0
2011-03-31 15:00:00,33.26,33.27,33.25,33.26,55300.0,33.26,33.27,33.25,33.26,55300.0
2011-03-31 15:05:00,33.26,33.27,33.25,33.26,68000.0,33.26,33.27,33.25,33.26,68000.0
2011-03-31 15:10:00,33.25,33.26,33.22,33.24,85000.0,33.25,33.26,33.22,33.24,85000.0
2011-03-31 15:15:00,33.24,33.25,33.21,33.21,74400.0,33.24,33.25,33.21,33.21,74400.0
2011-03-31 15:20:00,33.22,33.22,33.19,33.2,75300.0,33.22,33.22,33.19,33.2,75300.0
2011-03-31 15:25:00,33.19,33.2,33.18,33.2,96600.0,33.19,33.2,33.18,33.2,96600.0
2011-03-31 15:30:00,33.19,33.21,33.17,33.19,199000.0,33.19,33.21,33.17,33.19,199000.0
2011-03-31 15:35:00,33.19,33.2,33.18,33.2,122800.0,33.19,33.2,33.18,33.2,122800.0
2011-03-31 15:40:00,33.2,33.24,33.19,33.23,110100.0,33.2,33.24,33.19,33.23,110100.0
2011-03-31 15:45:00,33.23,33.23,33.16,33.17,99900.0,33.23,33.23,33.16,33.17,99900.0
2011-03-31 15:50:00,33.16,33.25,33.15,33.23,224600.0,33.16,33.25,33.15,33.23,224600.0
2011-03-31 15:55:00,33.22,33.23,33.16,33.17,253800.0,33.22,33.23,33.16,33.17,253800.0
2011-04-01 09:30:00,33.53,33.66,33.5,33.6,199500.0,33.53,33.66,33.5,33.6,199500.0
2011-04-01 09:35:00,33.59,33.63,33.34,33.45,219200.0,33.59,33.63,33.34,33.45,219200.0
2011-04-01 09:40:00,33.46,33.52,33.41,33.5,177600.0,33.46,33.52,33.41,33.5,177600.0
2011-04-01 09:45:00,33.5,33.57,33.44,33.46,123000.0,33.5,33.57,33.44,33.46,123000.0
2011-04-01 09:50:00,33.46,33.61,33.46,33.59,114100.0,33.46,33.61,33.46,33.59,114100.0
2011-04-01 09:55:00,33.59,33.65,33.58,33.64,65900.0,33.59,33.65,33.58,33.64,65900.0
2011-04-01 10:00:00,33.64,33.71,33.56,33.71,120900.0,33.64,33.71,33.56,33.71,120900.0
2011-04-01 10:05:00,33.7,33.75,33.7,33.74,91700.0,33.7,33.75,33.7,33.74,91700.0
2011-04-01 10:10:00,33.75,33.8,33.74,33.8,103700.0,33.75,33.8,33.74,33.8,103700.0
2011-04-01 10:15:00,33.8,33.81,33.72,33.77,92500.0,33.8,33.81,33.72,33.77,92500.0
2011-04-01 10:20:00,33.77,33.83,33.74,33.83,98900.0,33.77,33.83,33.74,33.83,98900.0
2011-04-01 10:25:00,33.83,33.85,33.78,33.81,123200.0,33.83,33.85,33.78,33.81,123200.0
2011-04-01 10:30:00,33.82,33.87,33.82,33.83,139200.0,33.82,33.87,33.82,33.83,139200.0
2011-04-01 10:35:00,33.83,33.92,33.83,33.92,134200.0,33.83,33.92,33.83,33.92,134200.0
2011-04-01 10:40:00,33.92,33.99,33.9,33.98,149700.0,33.92,33.99,33.9,33.98,149700.0
2011-04-01 10:45:00,33.97,33.99,33.96,33.98,96200.0,33.97,33.99,33.96,33.98,96200.0
2011-04-01 10:50:00,33.99,34.0,33.97,33.98,85600.0,33.99,34.0,33.97,33.98,85600.0
2011-04-01 10:55:00,33.99,34.06,33.98,34.06,136900.0,33.99,34.06,33.98,34.06,136900.0
2011-04-01 11:00:00,34.05,34.05,33.94,34.01,130600.0,34.05,34.05,33.94,34.01,130600.0
2011-04-01 11:05:00,34.01,34.2,34.01,34.2,201300.0,34.01,34.2,34.01,34.2,201300.0
2011-04-01 11:10:00,34.2,34.3,34.16,34.27,282500.0,34.2,34.3,34.16,34.27,282500.0
2011-04-01 11:15:00,34.26,34.33,34.26,34.28,187900.0,34.26,34.33,34.26,34.28,187900.0
2011-04-01 11:20:00,34.28,34.28,34.27,34.28,96500.0,34.28,34.28,34.27,34.28,96500.0
2011-04-01 11:25:00,34.28,34.36,34.25,34.35,77200.0,34.28,34.36,34.25,34.35,77200.0
2011-04-01 11:30:00,34.36,34.38,34.26,34.34,155800.0,34.36,34.38,34.26,34.34,155800.0
2011-04-01 11:35:00,34.32,34.37,34.32,34.35,115600.0,34.32,34.37,34.32,34.35,115600.0
2011-04-01 11:40:00,34.35,34.44,34.28,34.42,158600.0,34.35,34.44,34.28,34.42,158600.0
2011-04-01 11:45:00,34.43,34.54,34.41,34.52,300700.0,34.43,34.54,34.41,34.52,300700.0
2011-04-01 11:50:00,34.53,34.53,34.5,34.52,130500.0,34.53,34.53,34.5,34.52,130500.0
2011-04-01 11:55:00,34.53,34.6,34.52,34.58,178300.0,34.53,34.6,34.52,34.58,178300.0
2011-04-01 12:00:00,34.58,34.59,34.5,34.51,101100.0,34.58,34.59,34.5,34.51,101100.0
2011-04-01 12:05:00,34.5,34.57,34.5,34.55,55300.0,34.5,34.57,34.5,34.55,55300.0
2011-04-01 12:10:00,34.55,34.55,34.5,34.53,95800.0,34.55,34.55,34.5,34.53,95800.0
2011-04-01 12:15:00,34.52,34.57,34.47,34.48,98700.0,34.52,34.57,34.47,34.48,98700.0
2011-04-01 12:20:00,34.48,34.61,34.46,34.59,96400.0,34.48,34.61,34.46,34.59,96400.0
2011-04-01 12:25:00,34.59,34.59,34.5,34.53,94000.0,34.59,34.59,34.5,34.53,94000.0
2011-04-01 12:30:00,34.52,34.57,34.5,34.57,61000.0,34.52,34.57,34.5,34.57,61000.0
2011-04-01 12:35:00,34.57,34.61,34.56,34.61,84900.0,34.57,34.61,34.56,34.61,84900.0
2011-04-01 12:40:00,34.61,34.64,34.49,34.51,142900.0,34.61,34.64,34.49,34.51,142900.0
2011-04-01 12:45:00,34.5,34.52,34.43,34.44,61200.0,34.5,34.52,34.43,34.44,61200.0
2011-04-01 12:50:00,34.43,34.45,34.31,34.35,198000.0,34.43,34.45,34.31,34.35,198000.0
2011-04-01 12:55:00,34.34,34.35,34.28,34.29,57400.0,34.34,34.35,34.28,34.29,57400.0
2011-04-01 13:00:00,34.29,34.33,34.27,34.33,98000.0,34.29,34.33,34.27,34.33,98000.0
2011-04-01 13:05:00,34.33,34.36,34.3,34.31,187500.0,34.33,34.36,34.3,34.31,187500.0
2011-04-01 13:10:00,34.31,34.36,34.3,34.33,121700.0,34.31,34.36,34.3,34.33,121700.0
2011-04-01 13:15:00,34.32,34.34,34.3,34.34,45400.0,34.32,34.34,34.3,34.34,45400.0
2011-04-01 13:20:00,34.34,34.34,34.31,34.33,70400.0,34.34,34.34,34.31,34.33,70400.0
2011-04-01 13:25:00,34.32,34.34,34.3,34.33,67500.0,34.32,34.34,34.3,34.33,67500.0
2011-04-01 13:30:00,34.34,34.41,34.31,34.41,97700.0,34.34,34.41,34.31,34.41,97700.0
2011-04-01 13:35:00,34.4,34.43,34.34,34.4,106100.0,34.4,34.43,34.34,34.4,106100.0
2011-04-01 13:40:00,34.41,34.41,34.35,34.35,56000.0,34.41,34.41,34.35,34.35,56000.0
2011-04-01 13:45:00,34.35,34.35,34.31,34.34,26300.0,34.35,34.35,34.31,34.34,26300.0
2011-04-01 13:50:00,34.34,34.36,34.33,34.36,50300.0,34.34,34.36,34.33,34.36,50300.0
2011-04-01 13:55:00,34.36,34.38,34.32,34.36,64600.0,34.36,34.38,34.32,34.36,64600.0
2011-04-01 14:00:00,34.35,34.36,34.3,34.32,39100.0,34.35,34.36,34.3,34.32,39100.0
2011-04-01 14:05:00,34.32,34.34,34.29,34.3,56800.0,34.32,34.34,34.29,34.3,56800.0
2011-04-01 14:10:00,34.3,34.36,34.3,34.36,35300.0,34.3,34.36,34.3,34.36,35300.0
2011-04-01 14:15:00,34.36,34.37,34.33,34.36,86000.0,34.36,34.37,34.33,34.36,86000.0
2011-04-01 14:20:00,34.36,34.39,34.34,34.36,45900.0,34.36,34.39,34.34,34.36,45900.0
2011-04-01 14:25:00,34.35,34.4,34.35,34.39,52000.0,34.35,34.4,34.35,34.39,52000.0
2011-04-01 14:30:00,34.39,34.43,34.38,34.4,132300.0,34.39,34.43,34.38,34.4,132300.0
2011-04-01 14:35:00,34.4,34.45,34.39,34.41,52000.0,34.4,34.45,34.39,34.41,52000.0
2011-04-01 14:40:00,34.4,34.41,34.29,34.3,69700.0,34.4,34.41,34.29,34.3,69700.0
2011-04-01 14:45:00,34.3,34.31,34.23,34.26,115400.0,34.3,34.31,34.23,34.26,115400.0
2011-04-01 14:50:00,34.25,34.27,34.21,34.25,62400.0,34.25,34.27,34.21,34.25,62400.0
2011-04-01 14:55:00,34.24,34.31,34.2,34.31,76400.0,34.24,34.31,34.2,34.31,76400.0
2011-04-01 15:00:00,34.3,34.31,34.18,34.26,97000.0,34.3,34.31,34.18,34.26,97000.0
2011-04-01 15:05:00,34.26,34.28,34.22,34.26,65500.0,34.26,34.28,34.22,34.26,65500.0
2011-04-01 15:10:00,34.25,34.28,34.17,34.17,95100.0,34.25,34.28,34.17,34.17,95100.0
2011-04-01 15:15:00,34.17,34.19,34.11,34.13,107400.0,34.17,34.19,34.11,34.13,107400.0
2011-04-01 15:20:00,34.12,34.15,34.11,34.14,100900.0,34.12,34.15,34.11,34.14,100900.0
2011-04-01 15:25:00,34.13,34.19,34.13,34.19,76600.0,34.13,34.19,34.13,34.19,76600.0
2011-04-01 15:30:00,34.19,34.19,34.12,34.12,141800.0,34.19,34.19,34.12,34.12,141800.0
2011-04-01 15:35:00,34.13,34.15,34.11,34.15,115900.0,34.13,34.15,34.11,34.15,115900.0
2011-04-01 15:40:00,34.15,34.18,34.14,34.17,123300.0,34.15,34.18,34.14,34.17,123300.0
2011-04-01 15:45:00,34.17,34.22,34.16,34.17,203000.0,34.17,34.22,34.16,34.17,203000.0
2011-04-01 15:50:00,34.18,34.22,34.17,34.21,289500.0,34.18,34.22,34.17,34.21,289500.0
2011-04-01 15:55:00,34.21,34.21,34.16,34.17,295900.0,34.21,34.21,34.16,34.17,295900.0
2011-04-04 09:30:00,34.25,34.5,34.24,34.5,129800.0,34.25,34.5,34.24,34.5,129800.0
2011-04-04 09:35:00,34.49,34.58,34.41,34.58,101500.0,34.49,34.58,34.41,34.58,101500.0
2011-04-04 09:40:00,34.57,34.57,34.42,34.44,90500.0,34.57,34.57,34.42,34.44,90500.0
2011-04-04 09:45:00,34.44,34.45,34.4,34.41,69200.0,34.44,34.45,34.4,34.41,69200.0
2011-04-04 09:50:00,34.41,34.42,34.23,34.29,49900.0,34.41,34.42,34.23,34.29,49900.0
2011-04-04 09:55:00,34.29,34.38,34.27,34.37,36100.0,34.29,34.38,34.27,34.37,36100.0
2011-04-04 10:00:00,34.37,34.39,34.3,34.39,92600.0,34.37,34.39,34.3,34.39,92600.0
2011-04-04 10:05:00,34.39,34.43,34.32,34.37,49800.0,34.39,34.43,34.32,34.37,49800.0
2011-04-04 10:10:00,34.36,34.36,34.3,34.34,30200.0,34.36,34.36,34.3,34.34,30200.0
2011-04-04 10:15:00,34.35,34.35,34.25,34.27,46100.0,34.35,34.35,34.25,34.27,46100.0
2011-04-04 10:20:00,34.27,34.33,34.27,34.33,29500.0,34.27,34.33,34.27,34.33,29500.0
2011-04-04 10:25:00,34.34,34.35,34.29,34.3,40000.0,34.34,34.35,34.29,34.3,40000.0
2011-04-04 10:30:00,34.3,34.37,34.29,34.35,59300.0,34.3,34.37,34.29,34.35,59300.0
2011-04-04 10:35:00,34.35,34.41,34.34,34.37,43700.0,34.35,34.41,34.34,34.37,43700.0
2011-04-04 10:40:00,34.36,34.39,34.34,34.35,43000.0,34.36,34.39,34.34,34.35,43000.0
2011-04-04 10:45:00,34.35,34.37,34.31,34.35,30300.0,34.35,34.37,34.31,34.35,30300.0
2011-04-04 10:50:00,34.35,34.43,34.34,34.42,28700.0,34.35,34.43,34.34,34.42,28700.0
2011-04-04 10:55:00,34.42,34.42,34.33,34.36,37600.0,34.42,34.42,34.33,34.36,37600.0
2011-04-04 11:00:00,34.36,34.4,34.34,34.39,61500.0,34.36,34.4,34.34,34.39,61500.0
2011-04-04 11:05:00,34.39,34.39,34.3,34.3,55100.0,34.39,34.39,34.3,34.3,55100.0
2011-04-04 11:10:00,34.3,34.37,34.28,34.37,56600.0,34.3,34.37,34.28,34.37,56600.0
2011-04-04 11:15:00,34.37,34.42,34.36,34.42,20000.0,34.37,34.42,34.36,34.42,20000.0
2011-04-04 11:20:00,34.41,34.42,34.36,34.41,139500.0,34.41,34.42,34.36,34.41,139500.0
2011-04-04 11:25:00,34.42,34.42,34.38,34.42,41100.0,34.42,34.42,34.38,34.42,41100.0
2011-04-04 11:30:00,34.41,34.43,34.41,34.43,14800.0,34.41,34.43,34.41,34.43,14800.0
2011-04-04 11:35:00,34.44,34.46,34.42,34.45,35400.0,34.44,34.46,34.42,34.45,35400.0
2011-04-04 11:40:00,34.45,34.45,34.41,34.43,43500.0,34.45,34.45,34.41,34.43,43500.0
2011-04-04 11:45:00,34.43,34.45,34.41,34.43,25800.0,34.43,34.45,34.41,34.43,25800.0
2011-04-04 11:50:00,34.44,34.45,34.42,34.44,25900.0,34.44,34.45,34.42,34.44,25900.0
2011-04-04 11:55:00,34.44,34.45,34.36,34.37,28200.0,34.44,34.45,34.36,34.37,28200.0
2011-04-04 12:00:00,34.37,34.38,34.32,34.35,37500.0,34.37,34.38,34.32,34.35,37500.0
2011-04-04 12:05:00,34.35,34.44,34.35,34.42,40500.0,34.35,34.44,34.35,34.42,40500.0
2011-04-04 12:10:00,34.43,34.45,34.4,34.4,59600.0,34.43,34.45,34.4,34.4,59600.0
2011-04-04 12:15:00,34.4,34.4,34.36,34.37,26900.0,34.4,34.4,34.36,34.37,26900.0
2011-04-04 12:20:00,34.37,34.44,34.36,34.44,30100.0,34.37,34.44,34.36,34.44,30100.0
2011-04-04 12:25:00,34.44,34.47,34.43,34.44,55000.0,34.44,34.47,34.43,34.44,55000.0
2011-04-04 12:30:00,34.43,34.48,34.42,34.47,68700.0,34.43,34.48,34.42,34.47,68700.0
2011-04-04 12:35:00,34.48,34.5,34.46,34.5,78700.0,34.48,34.5,34.46,34.5,78700.0
2011-04-04 12:40:00,34.51,34.52,34.49,34.5,71700.0,34.51,34.52,34.49,34.5,71700.0
2011-04-04 12:45:00,34.5,34.5,34.44,34.48,31700.0,34.5,34.5,34.44,34.48,31700.0
2011-04-04 12:50:00,34.48,34.48,34.42,34.44,97200.0,34.48,34.48,34.42,34.44,97200.0
2011-04-04 12:55:00,34.44,34.49,34.44,34.48,39600.0,34.44,34.49,34.44,34.48,39600.0
2011-04-04 13:00:00,34.48,34.48,34.44,34.47,38600.0,34.48,34.48,34.44,34.47,38600.0
2011-04-04 13:05:00,34.47,34.48,34.44,34.47,39500.0,34.47,34.48,34.44,34.47,39500.0
2011-04-04 13:10:00,34.46,34.47,34.44,34.46,31800.0,34.46,34.47,34.44,34.46,31800.0
2011-04-04 13:15:00,34.47,34.49,34.46,34.49,26200.0,34.47,34.49,34.46,34.49,26200.0
2011-04-04 13:20:00,34.49,34.49,34.4,34.42,36500.0,34.49,34.49,34.4,34.42,36500.0
2011-04-04 13:25:00,34.42,34.47,34.42,34.47,23000.0,34.42,34.47,34.42,34.47,23000.0
2011-04-04 13:30:00,34.47,34.47,34.4,34.4,115300.0,34.47,34.47,34.4,34.4,115300.0
2011-04-04 13:35:00,34.4,34.42,34.39,34.4,70200.0,34.4,34.42,34.39,34.4,70200.0
2011-04-04 13:40:00,34.4,34.4,34.35,34.38,52100.0,34.4,34.4,34.35,34.38,52100.0
2011-04-04 13:45:00,34.38,34.39,34.27,34.32,33500.0,34.38,34.39,34.27,34.32,33500.0
2011-04-04 13:50:00,34.32,34.32,34.23,34.29,31300.0,34.32,34.32,34.23,34.29,31300.0
2011-04-04 13:55:00,34.29,34.3,34.28,34.3,32800.0,34.29,34.3,34.28,34.3,32800.0
2011-04-04 14:00:00,34.3,34.32,34.25,34.31,48600.0,34.3,34.32,34.25,34.31,48600.0
2011-04-04 14:05:00,34.31,34.36,34.3,34.33,55300.0,34.31,34.36,34.3,34.33,55300.0
2011-04-04 14:10:00,34.33,34.35,34.31,34.32,38600.0,34.33,34.35,34.31,34.32,38600.0
2011-04-04 14:15:00,34.33,34.35,34.32,34.33,48900.0,34.33,34.35,34.32,34.33,48900.0
2011-04-04 14:20:00,34.33,34.38,34.33,34.35,69300.0,34.33,34.38,34.33,34.35,69300.0
2011-04-04 14:25:00,34.34,34.4,34.33,34.37,44300.0,34.34,34.4,34.33,34.37,44300.0
2011-04-04 14:30:00,34.37,34.38,34.27,34.27,81400.0,34.37,34.38,34.27,34.27,81400.0
2011-04-04 14:35:00,34.27,34.32,34.26,34.32,34600.0,34.27,34.32,34.26,34.32,34600.0
2011-04-04 14:40:00,34.32,34.34,34.29,34.34,34300.0,34.32,34.34,34.29,34.34,34300.0
2011-04-04 14:45:00,34.34,34.36,34.32,34.36,57500.0,34.34,34.36,34.32,34.36,57500.0
2011-04-04 14:50:00,34.36,34.4,34.35,34.4,58500.0,34.36,34.4,34.35,34.4,58500.0
2011-04-04 14:55:00,34.4,34.4,34.36,34.39,54000.0,34.4,34.4,34.36,34.39,54000.0
2011-04-04 15:00:00,34.4,34.4,34.33,34.33,60400.0,34.4,34.4,34.33,34.33,60400.0
2011-04-04 15:05:00,34.33,34.34,34.28,34.3,57900.0,34.33,34.34,34.28,34.3,57900.0
2011-04-04 15:10:00,34.3,34.33,34.3,34.32,75300.0,34.3,34.33,34.3,34.32,75300.0
2011-04-04 15:15:00,34.33,34.35,34.32,34.34,43800.0,34.33,34.35,34.32,34.34,43800.0
2011-04-04 15:20:00,34.34,34.37,34.33,34.35,80500.0,34.34,34.37,34.33,34.35,80500.0
2011-04-04 15:25:00,34.35,34.4,34.32,34.38,80300.0,34.35,34.4,34.32,34.38,80300.0
2011-04-04 15:30:00,34.37,34.38,34.35,34.35,40700.0,34.37,34.38,34.35,34.35,40700.0
2011-04-04 15:35:00,34.35,34.37,34.3,34.37,101300.0,34.35,34.37,34.3,34.37,101300.0
2011-04-04 15:40:00,34.37,34.39,34.36,34.38,107200.0,34.37,34.39,34.36,34.38,107200.0
2011-04-04 15:45:00,34.38,34.4,34.37,34.4,118400.0,34.38,34.4,34.37,34.4,118400.0
2011-04-04 15:50:00,34.39,34.42,34.36,34.37,116200.0,34.39,34.42,34.36,34.37,116200.0
2011-04-04 15:55:00,34.37,34.38,34.34,34.37,197800.0,34.37,34.38,34.34,34.37,197800.0
2011-04-05 09:30:00,34.17,34.37,34.17,34.37,90500.0,34.17,34.37,34.17,34.37,90500.0
2011-04-05 09:35:00,34.37,34.39,34.17,34.18,102000.0,34.37,34.39,34.17,34.18,102000.0
2011-04-05 09:40:00,34.19,34.22,34.06,34.17,120300.0,34.19,34.22,34.06,34.17,120300.0
2011-04-05 09:45:00,34.17,34.3,34.16,34.29,45300.0,34.17,34.3,34.16,34.29,45300.0
2011-04-05 09:50:00,34.29,34.31,34.27,34.3,44800.0,34.29,34.31,34.27,34.3,44800.0
2011-04-05 09:55:00,34.3,34.3,34.26,34.3,53400.0,34.3,34.3,34.26,34.3,53400.0
2011-04-05 10:00:00,34.3,34.3,34.21,34.25,106500.0,34.3,34.3,34.21,34.25,106500.0
2011-04-05 10:05:00,34.25,34.26,34.18,34.19,78900.0,34.25,34.26,34.18,34.19,78900.0
2011-04-05 10:10:00,34.2,34.22,34.16,34.19,56400.0,34.2,34.22,34.16,34.19,56400.0
2011-04-05 10:15:00,34.18,34.21,34.1,34.1,32700.0,34.18,34.21,34.1,34.1,32700.0
2011-04-05 10:20:00,34.1,34.2,34.09,34.19,46100.0,34.1,34.2,34.09,34.19,46100.0
2011-04-05 10:25:00,34.19,34.26,34.19,34.23,75900.0,34.19,34.26,34.19,34.23,75900.0
2011-04-05 10:30:00,34.23,34.28,34.23,34.25,45400.0,34.23,34.28,34.23,34.25,45400.0
2011-04-05 10:35:00,34.25,34.29,34.21,34.21,37300.0,34.25,34.29,34.21,34.21,37300.0
2011-04-05 10:40:00,34.22,34.25,34.21,34.23,29500.0,34.22,34.25,34.21,34.23,29500.0
2011-04-05 10:45:00,34.24,34.24,34.19,34.2,123000.0,34.24,34.24,34.19,34.2,123000.0
2011-04-05 10:50:00,34.2,34.2,34.19,34.2,59600.0,34.2,34.2,34.19,34.2,59600.0
2011-04-05 10:55:00,34.19,34.21,34.13,34.15,67000.0,34.19,34.21,34.13,34.15,67000.0
2011-04-05 11:00:00,34.15,34.15,34.11,34.15,59800.0,34.15,34.15,34.11,34.15,59800.0
2011-04-05 11:05:00,34.15,34.15,34.13,34.15,40700.0,34.15,34.15,34.13,34.15,40700.0
2011-04-05 11:10:00,34.15,34.16,34.13,34.15,63500.0,34.15,34.16,34.13,34.15,63500.0
2011-04-05 11:15:00,34.15,34.16,34.13,34.15,55900.0,34.15,34.16,34.13,34.15,55900.0
2011-04-05 11:20:00,34.15,34.17,34.14,34.17,9700.0,34.15,34.17,34.14,34.17,9700.0
2011-04-05 11:25:00,34.17,34.17,34.13,34.16,36800.0,34.17,34.17,34.13,34.16,36800.0
2011-04-05 11:30:00,34.17,34.18,34.12,34.15,22900.0,34.17,34.18,34.12,34.15,22900.0
2011-04-05 11:35:00,34.15,34.2,34.15,34.19,22900.0,34.15,34.2,34.15,34.19,22900.0
2011-04-05 11:40:00,34.19,34.22,34.15,34.18,68200.0,34.19,34.22,34.15,34.18,68200.0
2011-04-05 11:45:00,34.19,34.26,34.19,34.25,29600.0,34.19,34.26,34.19,34.25,29600.0
2011-04-05 11:50:00,34.26,34.3,34.24,34.29,35500.0,34.26,34.3,34.24,34.29,35500.0
2011-04-05 11:55:00,34.3,34.41,34.29,34.41,85700.0,34.3,34.41,34.29,34.41,85700.0
2011-04-05 12:00:00,34.4,34.41,34.36,34.39,53700.0,34.4,34.41,34.36,34.39,53700.0
2011-04-05 12:05:00,34.39,34.39,34.31,34.31,26100.0,34.39,34.39,34.31,34.31,26100.0
2011-04-05 12:10:00,34.31,34.31,34.27,34.28,16000.0,34.31,34.31,34.27,34.28,16000.0
2011-04-05 12:15:00,34.28,34.28,34.24,34.26,20600.0,34.28,34.28,34.24,34.26,20600.0
2011-04-05 12:20:00,34.26,34.26,34.24,34.24,10800.0,34.26,34.26,34.24,34.24,10800.0
2011-04-05 12:25:00,34.24,34.26,34.23,34.25,6200.0,34.24,34.26,34.23,34.25,6200.0
2011-04-05 12:30:00,34.26,34.3,34.26,34.3,26000.0,34.26,34.3,34.26,34.3,26000.0
2011-04-05 12:35:00,34.29,34.33,34.29,34.31,31800.0,34.29,34.33,34.29,34.31,31800.0
2011-04-05 12:40:00,34.31,34.34,34.3,34.33,18400.0,34.31,34.34,34.3,34.33,18400.0
2011-04-05 12:45:00,34.33,34.39,34.33,34.38,112100.0,34.33,34.39,34.33,34.38,112100.0
2011-04-05 12:50:00,34.37,34.39,34.35,34.36,47100.0,34.37,34.39,34.35,34.36,47100.0
2011-04-05 12:55:00,34.35,34.36,34.33,34.35,21500.0,34.35,34.36,34.33,34.35,21500.0
2011-04-05 13:00:00,34.34,34.35,34.31,34.33,43200.0,34.34,34.35,34.31,34.33,43200.0
2011-04-05 13:05:00,34.33,34.33,34.31,34.31,31800.0,34.33,34.33,34.31,34.31,31800.0
2011-04-05 13:10:00,34.31,34.35,34.3,34.34,17400.0,34.31,34.35,34.3,34.34,17400.0
2011-04-05 13:15:00,34.33,34.34,34.29,34.3,33700.0,34.33,34.34,34.29,34.3,33700.0
2011-04-05 13:20:00,34.29,34.34,34.29,34.34,78200.0,34.29,34.34,34.29,34.34,78200.0
2011-04-05 13:25:00,34.34,34.37,34.34,34.37,34200.0,34.34,34.37,34.34,34.37,34200.0
2011-04-05 13:30:00,34.37,34.39,34.37,34.39,24400.0,34.37,34.39,34.37,34.39,24400.0
2011-04-05 13:35:00,34.38,34.39,34.37,34.37,10200.0,34.38,34.39,34.37,34.37,10200.0
2011-04-05 13:40:00,34.37,34.38,34.37,34.37,11600.0,34.37,34.38,34.37,34.37,11600.0
2011-04-05 13:45:00,34.38,34.38,34.36,34.37,27300.0,34.38,34.38,34.36,34.37,27300.0
2011-04-05 13:50:00,34.37,34.4,34.37,34.39,49600.0,34.37,34.4,34.37,34.39,49600.0
2011-04-05 13:55:00,34.39,34.42,34.39,34.41,26700.0,34.39,34.42,34.39,34.41,26700.0
2011-04-05 14:00:00,34.41,34.42,34.33,34.33,71400.0,34.41,34.42,34.33,34.33,71400.0
2011-04-05 14:05:00,34.34,34.39,34.33,34.37,55300.0,34.34,34.39,34.33,34.37,55300.0
2011-04-05 14:10:00,34.36,34.37,34.32,34.33,30700.0,34.36,34.37,34.32,34.33,30700.0
2011-04-05 14:15:00,34.32,34.33,34.29,34.29,23500.0,34.32,34.33,34.29,34.29,23500.0
2011-04-05 14:20:00,34.29,34.3,34.29,34.29,5000.0,34.29,34.3,34.29,34.29,5000.0
2011-04-05 14:25:00,34.29,34.3,34.28,34.28,24500.0,34.29,34.3,34.28,34.28,24500.0
2011-04-05 14:30:00,34.29,34.29,34.23,34.23,38300.0,34.29,34.29,34.23,34.23,38300.0
2011-04-05 14:35:00,34.23,34.23,34.2,34.21,35700.0,34.23,34.23,34.2,34.21,35700.0
2011-04-05 14:40:00,34.21,34.22,34.16,34.18,65500.0,34.21,34.22,34.16,34.18,65500.0
2011-04-05 14:45:00,34.18,34.23,34.17,34.21,69400.0,34.18,34.23,34.17,34.21,69400.0
2011-04-05 14:50:00,34.21,34.24,34.19,34.23,32300.0,34.21,34.24,34.19,34.23,32300.0
2011-04-05 14:55:00,34.23,34.23,34.19,34.22,50700.0,34.23,34.23,34.19,34.22,50700.0
2011-04-05 15:00:00,34.22,34.23,34.17,34.17,47000.0,34.22,34.23,34.17,34.17,47000.0
2011-04-05 15:05:00,34.17,34.2,34.12,34.12,83200.0,34.17,34.2,34.12,34.12,83200.0
2011-04-05 15:10:00,34.12,34.13,34.07,34.1,58200.0,34.12,34.13,34.07,34.1,58200.0
2011-04-05 15:15:00,34.1,34.13,34.09,34.13,25900.0,34.1,34.13,34.09,34.13,25900.0
2011-04-05 15:20:00,34.13,34.16,34.12,34.15,35800.0,34.13,34.16,34.12,34.15,35800.0
2011-04-05 15:25:00,34.16,34.18,34.15,34.17,79200.0,34.16,34.18,34.15,34.17,79200.0
2011-04-05 15:30:00,34.17,34.18,34.09,34.09,141500.0,34.17,34.18,34.09,34.09,141500.0
2011-04-05 15:35:00,34.09,34.18,34.08,34.16,136200.0,34.09,34.18,34.08,34.16,136200.0
2011-04-05 15:40:00,34.16,34.17,34.16,34.16,87400.0,34.16,34.17,34.16,34.16,87400.0
2011-04-05 15:45:00,34.16,34.16,34.12,34.15,115300.0,34.16,34.16,34.12,34.15,115300.0
2011-04-05 15:50:00,34.15,34.17,34.12,34.13,289300.0,34.15,34.17,34.12,34.13,289300.0
2011-04-05 15:55:00,34.13,34.19,34.1,34.18,321900.0,34.13,34.19,34.1,34.18,321900.0
2011-04-06 09:30:00,34.48,34.48,34.34,34.44,78900.0,34.48,34.48,34.34,34.44,78900.0
2011-04-06 09:35:00,34.44,34.49,34.38,34.42,71500.0,34.44,34.49,34.38,34.42,71500.0
2011-04-06 09:40:00,34.42,34.55,34.42,34.46,131400.0,34.42,34.55,34.42,34.46,131400.0
2011-04-06 09:45:00,34.46,34.47,34.38,34.41,184100.0,34.46,34.47,34.38,34.41,184100.0
2011-04-06 09:50:00,34.41,34.42,34.35,34.38,162100.0,34.41,34.42,34.35,34.38,162100.0
2011-04-06 09:55:00,34.38,34.42,34.27,34.28,54700.0,34.38,34.42,34.27,34.28,54700.0
2011-04-06 10:00:00,34.28,34.29,34.22,34.25,76400.0,34.28,34.29,34.22,34.25,76400.0
2011-04-06 10:05:00,34.26,34.36,34.26,34.35,53600.0,34.26,34.36,34.26,34.35,53600.0
2011-04-06 10:10:00,34.36,34.36,34.21,34.21,40300.0,34.36,34.36,34.21,34.21,40300.0
2011-04-06 10:15:00,34.21,34.21,34.07,34.13,82100.0,34.21,34.21,34.07,34.13,82100.0
2011-04-06 10:20:00,34.13,34.21,34.12,34.21,47000.0,34.13,34.21,34.12,34.21,47000.0
2011-04-06 10:25:00,34.21,34.29,34.17,34.22,68600.0,34.21,34.29,34.17,34.22,68600.0
2011-04-06 10:30:00,34.22,34.25,34.17,34.24,56400.0,34.22,34.25,34.17,34.24,56400.0
2011-04-06 10:35:00,34.25,34.25,34.06,34.1,95300.0,34.25,34.25,34.06,34.1,95300.0
2011-04-06 10:40:00,34.11,34.15,34.08,34.14,107900.0,34.11,34.15,34.08,34.14,107900.0
2011-04-06 10:45:00,34.14,34.16,34.08,34.13,79000.0,34.14,34.16,34.08,34.13,79000.0
2011-04-06 10:50:00,34.13,34.14,34.06,34.14,59700.0,34.13,34.14,34.06,34.14,59700.0
2011-04-06 10:55:00,34.13,34.14,34.07,34.1,40100.0,34.13,34.14,34.07,34.1,40100.0
2011-04-06 11:00:00,34.1,34.2,34.07,34.17,72800.0,34.1,34.2,34.07,34.17,72800.0
2011-04-06 11:05:00,34.18,34.18,33.98,33.99,106100.0,34.18,34.18,33.98,33.99,106100.0
2011-04-06 11:10:00,33.98,34.05,33.93,33.94,88300.0,33.98,34.05,33.93,33.94,88300.0
2011-04-06 11:15:00,33.94,33.95,33.89,33.92,60500.0,33.94,33.95,33.89,33.92,60500.0
2011-04-06 11:20:00,33.92,33.94,33.9,33.91,55200.0,33.92,33.94,33.9,33.91,55200.0
2011-04-06 11:25:00,33.91,33.95,33.88,33.89,60600.0,33.91,33.95,33.88,33.89,60600.0
2011-04-06 11:30:00,33.88,33.94,33.84,33.86,63700.0,33.88,33.94,33.84,33.86,63700.0
2011-04-06 11:35:00,33.87,33.88,33.81,33.86,53200.0,33.87,33.88,33.81,33.86,53200.0
2011-04-06 11:40:00,33.85,33.88,33.81,33.82,45800.0,33.85,33.88,33.81,33.82,45800.0
2011-04-06 11:45:00,33.82,33.89,33.81,33.89,37400.0,33.82,33.89,33.81,33.89,37400.0
2011-04-06 11:50:00,33.9,33.94,33.89,33.93,74100.0,33.9,33.94,33.89,33.93,74100.0
2011-04-06 11:55:00,33.93,33.96,33.88,33.89,97000.0,33.93,33.96,33.88,33.89,97000.0
2011-04-06 12:00:00,33.88,33.91,33.88,33.9,31900.0,33.88,33.91,33.88,33.9,31900.0
2011-04-06 12:05:00,33.9,33.98,33.88,33.88,106200.0,33.9,33.98,33.88,33.88,106200.0
2011-04-06 12:10:00,33.88,33.9,33.84,33.89,64900.0,33.88,33.9,33.84,33.89,64900.0
2011-04-06 12:15:00,33.89,33.94,33.87,33.93,79900.0,33.89,33.94,33.87,33.93,79900.0
2011-04-06 12:20:00,33.92,33.95,33.89,33.94,73900.0,33.92,33.95,33.89,33.94,73900.0
2011-04-06 12:25:00,33.93,33.95,33.89,33.92,36100.0,33.93,33.95,33.89,33.92,36100.0
2011-04-06 12:30:00,33.93,33.96,33.91,33.92,30800.0,33.93,33.96,33.91,33.92,30800.0
2011-04-06 12:35:00,33.92,33.94,33.91,33.93,21200.0,33.92,33.94,33.91,33.93,21200.0
2011-04-06 12:40:00,33.93,33.98,33.92,33.95,28300.0,33.93,33.98,33.92,33.95,28300.0
2011-04-06 12:45:00,33.95,33.98,33.92,33.97,25300.0,33.95,33.98,33.92,33.97,25300.0
2011-04-06 12:50:00,33.98,34.0,33.96,33.97,34900.0,33.98,34.0,33.96,33.97,34900.0
2011-04-06 12:55:00,33.96,34.0,33.94,34.0,27500.0,33.96,34.0,33.94,34.0,27500.0
2011-04-06 13:00:00,34.0,34.04,33.99,34.03,21200.0,34.0,34.04,33.99,34.03,21200.0
2011-04-06 13:05:00,34.02,34.05,34.02,34.05,20200.0,34.02,34.05,34.02,34.05,20200.0
2011-04-06 13:10:00,34.05,34.09,34.04,34.08,37700.0,34.05,34.09,34.04,34.08,37700.0
2011-04-06 13:15:00,34.08,34.12,34.08,34.1,47500.0,34.08,34.12,34.08,34.1,47500.0
2011-04-06 13:20:00,34.09,34.14,34.08,34.1,26500.0,34.09,34.14,34.08,34.1,26500.0
2011-04-06 13:25:00,34.11,34.12,34.1,34.12,30600.0,34.11,34.12,34.1,34.12,30600.0
2011-04-06 13:30:00,34.11,34.16,34.11,34.14,37300.0,34.11,34.16,34.11,34.14,37300.0
2011-04-06 13:35:00,34.14,34.14,34.09,34.1,36100.0,34.14,34.14,34.09,34.1,36100.0
2011-04-06 13:40:00,34.11,34.14,34.11,34.11,25500.0,34.11,34.14,34.11,34.11,25500.0
2011-04-06 13:45:00,34.12,34.13,34.08,34.09,34000.0,34.12,34.13,34.08,34.09,34000.0
2011-04-06 13:50:00,34.1,34.12,34.09,34.1,17500.0,34.1,34.12,34.09,34.1,17500.0
2011-04-06 13:55:00,34.1,34.13,34.08,34.09,51300.0,34.1,34.13,34.08,34.09,51300.0
2011-04-06 14:00:00,34.09,34.09,34.06,34.08,16000.0,34.09,34.09,34.06,34.08,16000.0
2011-04-06 14:05:00,34.09,34.15,34.08,34.15,53300.0,34.09,34.15,34.08,34.15,53300.0
2011-04-06 14:10:00,34.16,34.22,34.14,34.22,30800.0,34.16,34.22,34.14,34.22,30800.0
2011-04-06 14:15:00,34.22,34.22,34.17,34.18,51000.0,34.22,34.22,34.17,34.18,51000.0
2011-04-06 14:20:00,34.18,34.21,34.18,34.2,23700.0,34.18,34.21,34.18,34.2,23700.0
2011-04-06 14:25:00,34.21,34.21,34.18,34.19,54200.0,34.21,34.21,34.18,34.19,54200.0
2011-04-06 14:30:00,34.2,34.22,34.2,34.21,20100.0,34.2,34.22,34.2,34.21,20100.0
2011-04-06 14:35:00,34.21,34.24,34.21,34.23,16400.0,34.21,34.24,34.21,34.23,16400.0
2011-04-06 14:40:00,34.24,34.27,34.23,34.27,38200.0,34.24,34.27,34.23,34.27,38200.0
2011-04-06 14:45:00,34.26,34.3,34.26,34.3,49500.0,34.26,34.3,34.26,34.3,49500.0
2011-04-06 14:50:00,34.3,34.32,34.29,34.3,28400.0,34.3,34.32,34.29,34.3,28400.0
2011-04-06 14:55:00,34.31,34.31,34.3,34.31,12700.0,34.31,34.31,34.3,34.31,12700.0
2011-04-06 15:00:00,34.3,34.33,34.3,34.33,32800.0,34.3,34.33,34.3,34.33,32800.0
2011-04-06 15:05:00,34.33,34.34,34.33,34.34,30700.0,34.33,34.34,34.33,34.34,30700.0
2011-04-06 15:10:00,34.33,34.39,34.33,34.37,96200.0,34.33,34.39,34.33,34.37,96200.0
2011-04-06 15:15:00,34.37,34.39,34.32,34.32,33200.0,34.37,34.39,34.32,34.32,33200.0
2011-04-06 15:20:00,34.32,34.32,34.23,34.24,33700.0,34.32,34.32,34.23,34.24,33700.0
2011-04-06 15:25:00,34.25,34.28,34.2,34.24,62300.0,34.25,34.28,34.2,34.24,62300.0
2011-04-06 15:30:00,34.25,34.28,34.24,34.28,41700.0,34.25,34.28,34.24,34.28,41700.0
2011-04-06 15:35:00,34.28,34.28,34.27,34.27,19300.0,34.28,34.28,34.27,34.27,19300.0
2011-04-06 15:40:00,34.27,34.32,34.27,34.32,58500.0,34.27,34.32,34.27,34.32,58500.0
2011-04-06 15:45:00,34.32,34.33,34.31,34.32,55000.0,34.32,34.33,34.31,34.32,55000.0
2011-04-06 15:50:00,34.32,34.34,34.27,34.3,120200.0,34.32,34.34,34.27,34.3,120200.0
2011-04-06 15:55:00,34.3,34.31,34.24,34.24,164000.0,34.3,34.31,34.24,34.24,164000.0
2011-04-07 09:30:00,34.11,34.23,34.1,34.15,71100.0,34.11,34.23,34.1,34.15,71100.0
2011-04-07 09:35:00,34.15,34.26,34.14,34.26,119300.0,34.15,34.26,34.14,34.26,119300.0
2011-04-07 09:40:00,34.26,34.43,34.25,34.43,70200.0,34.26,34.43,34.25,34.43,70200.0
2011-04-07 09:45:00,34.43,34.5,34.43,34.49,104400.0,34.43,34.5,34.43,34.49,104400.0
2011-04-07 09:50:00,34.5,34.55,34.49,34.53,80800.0,34.5,34.55,34.49,34.53,80800.0
2011-04-07 09:55:00,34.53,34.56,34.52,34.52,38900.0,34.53,34.56,34.52,34.52,38900.0
2011-04-07 10:00:00,34.52,34.59,34.52,34.59,55700.0,34.52,34.59,34.52,34.59,55700.0
2011-04-07 10:05:00,34.59,34.59,34.47,34.51,69300.0,34.59,34.59,34.47,34.51,69300.0
2011-04-07 10:10:00,34.51,34.52,34.47,34.5,48800.0,34.51,34.52,34.47,34.5,48800.0
2011-04-07 10:15:00,34.5,34.5,34.42,34.43,43200.0,34.5,34.5,34.42,34.43,43200.0
2011-04-07 10:20:00,34.43,34.49,34.41,34.41,32800.0,34.43,34.49,34.41,34.41,32800.0
2011-04-07 10:25:00,34.42,34.43,34.39,34.42,50600.0,34.42,34.43,34.39,34.42,50600.0
2011-04-07 10:30:00,34.42,34.48,34.41,34.41,42800.0,34.42,34.48,34.41,34.41,42800.0
2011-04-07 10:35:00,34.42,34.43,34.22,34.32,103000.0,34.42,34.43,34.22,34.32,103000.0
2011-04-07 10:40:00,34.32,34.32,34.11,34.16,155500.0,34.32,34.32,34.11,34.16,155500.0
2011-04-07 10:45:00,34.16,34.23,34.08,34.23,142200.0,34.16,34.23,34.08,34.23,142200.0
2011-04-07 10:50:00,34.23,34.25,34.18,34.21,66700.0,34.23,34.25,34.18,34.21,66700.0
2011-04-07 10:55:00,34.22,34.24,34.18,34.24,46800.0,34.22,34.24,34.18,34.24,46800.0
2011-04-07 11:00:00,34.24,34.34,34.24,34.29,63000.0,34.24,34.34,34.24,34.29,63000.0
2011-04-07 11:05:00,34.3,34.37,34.28,34.3,62600.0,34.3,34.37,34.28,34.3,62600.0
2011-04-07 11:10:00,34.3,34.34,34.26,34.31,142000.0,34.3,34.34,34.26,34.31,142000.0
2011-04-07 11:15:00,34.31,34.31,34.26,34.27,50200.0,34.31,34.31,34.26,34.27,50200.0
2011-04-07 11:20:00,34.27,34.29,34.22,34.25,53300.0,34.27,34.29,34.22,34.25,53300.0
2011-04-07 11:25:00,34.25,34.34,34.25,34.28,31600.0,34.25,34.34,34.25,34.28,31600.0
2011-04-07 11:30:00,34.28,34.28,34.14,34.19,59800.0,34.28,34.28,34.14,34.19,59800.0
2011-04-07 11:35:00,34.19,34.22,34.12,34.21,85700.0,34.19,34.22,34.12,34.21,85700.0
2011-04-07 11:40:00,34.21,34.26,34.16,34.23,41300.0,34.21,34.26,34.16,34.23,41300.0
2011-04-07 11:45:00,34.24,34.24,34.2,34.23,59300.0,34.24,34.24,34.2,34.23,59300.0
2011-04-07 11:50:00,34.23,34.27,34.23,34.24,63100.0,34.23,34.27,34.23,34.24,63100.0
2011-04-07 11:55:00,34.23,34.38,34.22,34.37,52000.0,34.23,34.38,34.22,34.37,52000.0
2011-04-07 12:00:00,34.36,34.38,34.32,34.33,34500.0,34.36,34.38,34.32,34.33,34500.0
2011-04-07 12:05:00,34.33,34.46,34.31,34.45,40400.0,34.33,34.46,34.31,34.45,40400.0
2011-04-07 12:10:00,34.45,34.5,34.41,34.48,37500.0,34.45,34.5,34.41,34.48,37500.0
2011-04-07 12:15:00,34.49,34.5,34.44,34.44,60600.0,34.49,34.5,34.44,34.44,60600.0
2011-04-07 12:20:00,34.44,34.47,34.42,34.42,19600.0,34.44,34.47,34.42,34.42,19600.0
2011-04-07 12:25:00,34.43,34.45,34.4,34.4,13000.0,34.43,34.45,34.4,34.4,13000.0
2011-04-07 12:30:00,34.4,34.47,34.4,34.47,21600.0,34.4,34.47,34.4,34.47,21600.0
2011-04-07 12:35:00,34.48,34.56,34.48,34.53,98200.0,34.48,34.56,34.48,34.53,98200.0
2011-04-07 12:40:00,34.53,34.56,34.52,34.53,24600.0,34.53,34.56,34.52,34.53,24600.0
2011-04-07 12:45:00,34.53,34.54,34.49,34.5,21900.0,34.53,34.54,34.49,34.5,21900.0
2011-04-07 12:50:00,34.51,34.54,34.51,34.54,19300.0,34.51,34.54,34.51,34.54,19300.0
2011-04-07 12:55:00,34.54,34.55,34.53,34.54,19600.0,34.54,34.55,34.53,34.54,19600.0
2011-04-07 13:00:00,34.53,34.59,34.5,34.51,47500.0,34.53,34.59,34.5,34.51,47500.0
2011-04-07 13:05:00,34.51,34.53,34.48,34.52,22800.0,34.51,34.53,34.48,34.52,22800.0
2011-04-07 13:10:00,34.52,34.53,34.44,34.45,41900.0,34.52,34.53,34.44,34.45,41900.0
2011-04-07 13:15:00,34.46,34.46,34.38,34.39,31600.0,34.46,34.46,34.38,34.39,31600.0
2011-04-07 13:20:00,34.38,34.41,34.35,34.41,32800.0,34.38,34.41,34.35,34.41,32800.0
2011-04-07 13:25:00,34.41,34.41,34.33,34.33,21700.0,34.41,34.41,34.33,34.33,21700.0
2011-04-07 13:30:00,34.33,34.35,34.31,34.34,37800.0,34.33,34.35,34.31,34.34,37800.0
2011-04-07 13:35:00,34.35,34.39,34.34,34.34,17600.0,34.35,34.39,34.34,34.34,17600.0
2011-04-07 13:40:00,34.34,34.37,34.28,34.36,60600.0,34.34,34.37,34.28,34.36,60600.0
2011-04-07 13:45:00,34.37,34.4,34.32,34.4,47400.0,34.37,34.4,34.32,34.4,47400.0
2011-04-07 13:50:00,34.4,34.44,34.4,34.42,25000.0,34.4,34.44,34.4,34.42,25000.0
2011-04-07 13:55:00,34.43,34.48,34.4,34.42,37600.0,34.43,34.48,34.4,34.42,37600.0
2011-04-07 14:00:00,34.42,34.45,34.42,34.44,19600.0,34.42,34.45,34.42,34.44,19600.0
2011-04-07 14:05:00,34.45,34.45,34.39,34.4,25300.0,34.45,34.45,34.39,34.4,25300.0
2011-04-07 14:10:00,34.39,34.45,34.38,34.39,40100.0,34.39,34.45,34.38,34.39,40100.0
2011-04-07 14:15:00,34.39,34.44,34.37,34.42,24400.0,34.39,34.44,34.37,34.42,24400.0
2011-04-07 14:20:00,34.43,34.43,34.36,34.37,38300.0,34.43,34.43,34.36,34.37,38300.0
2011-04-07 14:25:00,34.38,34.41,34.36,34.36,29200.0,34.38,34.41,34.36,34.36,29200.0
2011-04-07 14:30:00,34.36,34.4,34.36,34.4,20500.0,34.36,34.4,34.36,34.4,20500.0
2011-04-07 14:35:00,34.4,34.44,34.39,34.41,36900.0,34.4,34.44,34.39,34.41,36900.0
2011-04-07 14:40:00,34.4,34.44,34.39,34.44,27500.0,34.4,34.44,34.39,34.44,27500.0
2011-04-07 14:45:00,34.44,34.45,34.4,34.42,19900.0,34.44,34.45,34.4,34.42,19900.0
2011-04-07 14:50:00,34.42,34.48,34.42,34.46,20500.0,34.42,34.48,34.42,34.46,20500.0
2011-04-07 14:55:00,34.47,34.48,34.45,34.48,17900.0,34.47,34.48,34.45,34.48,17900.0
2011-04-07 15:00:00,34.48,34.5,34.47,34.5,36300.0,34.48,34.5,34.47,34.5,36300.0
2011-04-07 15:05:00,34.5,34.5,34.44,34.46,34400.0,34.5,34.5,34.44,34.46,34400.0
2011-04-07 15:10:00,34.46,34.47,34.39,34.41,37700.0,34.46,34.47,34.39,34.41,37700.0
2011-04-07 15:15:00,34.41,34.48,34.4,34.48,25100.0,34.41,34.48,34.4,34.48,25100.0
2011-04-07 15:20:00,34.48,34.49,34.44,34.44,44000.0,34.48,34.49,34.44,34.44,44000.0
2011-04-07 15:25:00,34.44,34.45,34.38,34.41,50300.0,34.44,34.45,34.38,34.41,50300.0
2011-04-07 15:30:00,34.41,34.44,34.39,34.42,103100.0,34.41,34.44,34.39,34.42,103100.0
2011-04-07 15:35:00,34.43,34.49,34.42,34.46,110700.0,34.43,34.49,34.42,34.46,110700.0
2011-04-07 15:40:00,34.46,34.52,34.46,34.51,82300.0,34.46,34.52,34.46,34.51,82300.0
2011-04-07 15:45:00,34.52,34.52,34.46,34.48,133700.0,34.52,34.52,34.46,34.48,133700.0
2011-04-07 15:50:00,34.47,34.5,34.44,34.47,137200.0,34.47,34.5,34.44,34.47,137200.0
2011-04-07 15:55:00,34.48,34.49,34.43,34.48,123100.0,34.48,34.49,34.43,34.48,123100.0
2011-04-08 09:30:00,34.59,34.68,34.44,34.63,61300.0,34.59,34.68,34.44,34.63,61300.0
2011-04-08 09:35:00,34.61,34.67,34.55,34.57,77700.0,34.61,34.67,34.55,34.57,77700.0
2011-04-08 09:40:00,34.57,34.61,34.51,34.52,79600.0,34.57,34.61,34.51,34.52,79600.0
2011-04-08 09:45:00,34.52,34.54,34.44,34.46,43000.0,34.52,34.54,34.44,34.46,43000.0
2011-04-08 09:50:00,34.45,34.45,34.33,34.39,41700.0,34.45,34.45,34.33,34.39,41700.0
2011-04-08 09:55:00,34.4,34.42,34.38,34.41,29900.0,34.4,34.42,34.38,34.41,29900.0
2011-04-08 10:00:00,34.41,34.43,34.37,34.4,60900.0,34.41,34.43,34.37,34.4,60900.0
2011-04-08 10:05:00,34.41,34.41,34.34,34.35,46900.0,34.41,34.41,34.34,34.35,46900.0
2011-04-08 10:10:00,34.34,34.43,34.34,34.43,58200.0,34.34,34.43,34.34,34.43,58200.0
2011-04-08 10:15:00,34.42,34.42,34.26,34.33,83100.0,34.42,34.42,34.26,34.33,83100.0
2011-04-08 10:20:00,34.33,34.33,34.2,34.26,47500.0,34.33,34.33,34.2,34.26,47500.0
2011-04-08 10:25:00,34.26,34.3,34.21,34.22,35600.0,34.26,34.3,34.21,34.22,35600.0
2011-04-08 10:30:00,34.22,34.24,34.18,34.24,43700.0,34.22,34.24,34.18,34.24,43700.0
2011-04-08 10:35:00,34.25,34.3,34.21,34.26,56500.0,34.25,34.3,34.21,34.26,56500.0
2011-04-08 10:40:00,34.26,34.27,34.22,34.25,65000.0,34.26,34.27,34.22,34.25,65000.0
2011-04-08 10:45:00,34.25,34.27,34.22,34.25,39500.0,34.25,34.27,34.22,34.25,39500.0
2011-04-08 10:50:00,34.25,34.27,34.24,34.25,25700.0,34.25,34.27,34.24,34.25,25700.0
2011-04-08 10:55:00,34.25,34.27,34.16,34.17,95100.0,34.25,34.27,34.16,34.17,95100.0
2011-04-08 11:00:00,34.17,34.18,34.07,34.08,83800.0,34.17,34.18,34.07,34.08,83800.0
2011-04-08 11:05:00,34.08,34.1,33.99,34.01,103600.0,34.08,34.1,33.99,34.01,103600.0
2011-04-08 11:10:00,34.01,34.03,33.99,34.01,51000.0,34.01,34.03,33.99,34.01,51000.0
2011-04-08 11:15:00,34.01,34.05,34.0,34.05,59800.0,34.01,34.05,34.0,34.05,59800.0
2011-04-08 11:20:00,34.05,34.06,34.02,34.06,59900.0,34.05,34.06,34.02,34.06,59900.0
2011-04-08 11:25:00,34.05,34.07,33.99,34.0,128000.0,34.05,34.07,33.99,34.0,128000.0
2011-04-08 11:30:00,34.0,34.03,33.98,34.03,62100.0,34.0,34.03,33.98,34.03,62100.0
2011-04-08 11:35:00,34.04,34.07,34.02,34.07,38600.0,34.04,34.07,34.02,34.07,38600.0
2011-04-08 11:40:00,34.08,34.13,34.08,34.11,29600.0,34.08,34.13,34.08,34.11,29600.0
2011-04-08 11:45:00,34.11,34.15,34.11,34.15,11800.0,34.11,34.15,34.11,34.15,11800.0
2011-04-08 11:50:00,34.15,34.16,34.14,34.15,24100.0,34.15,34.16,34.14,34.15,24100.0
2011-04-08 11:55:00,34.15,34.16,34.13,34.14,31400.0,34.15,34.16,34.13,34.14,31400.0
2011-04-08 12:00:00,34.14,34.15,34.12,34.14,23400.0,34.14,34.15,34.12,34.14,23400.0
2011-04-08 12:05:00,34.15,34.17,34.08,34.09,29900.0,34.15,34.17,34.08,34.09,29900.0
2011-04-08 12:10:00,34.1,34.15,34.1,34.14,9600.0,34.1,34.15,34.1,34.14,9600.0
2011-04-08 12:15:00,34.15,34.19,34.15,34.18,11000.0,34.15,34.19,34.15,34.18,11000.0
2011-04-08 12:20:00,34.18,34.19,34.15,34.15,17600.0,34.18,34.19,34.15,34.15,17600.0
2011-04-08 12:25:00,34.15,34.18,34.1,34.11,32900.0,34.15,34.18,34.1,34.11,32900.0
2011-04-08 12:30:00,34.11,34.17,34.1,34.17,12700.0,34.11,34.17,34.1,34.17,12700.0
2011-04-08 12:35:00,34.16,34.18,34.16,34.18,10600.0,34.16,34.18,34.16,34.18,10600.0
2011-04-08 12:40:00,34.18,34.2,34.18,34.19,13700.0,34.18,34.2,34.18,34.19,13700.0
2011-04-08 12:45:00,34.18,34.2,34.12,34.13,93400.0,34.18,34.2,34.12,34.13,93400.0
2011-04-08 12:50:00,34.13,34.16,34.12,34.13,35400.0,34.13,34.16,34.12,34.13,35400.0
2011-04-08 12:55:00,34.13,34.15,34.11,34.12,39500.0,34.13,34.15,34.11,34.12,39500.0
2011-04-08 13:00:00,34.11,34.11,34.08,34.1,33300.0,34.11,34.11,34.08,34.1,33300.0
2011-04-08 13:05:00,34.1,34.11,34.09,34.09,23300.0,34.1,34.11,34.09,34.09,23300.0
2011-04-08 13:10:00,34.09,34.11,34.08,34.08,31400.0,34.09,34.11,34.08,34.08,31400.0
2011-04-08 13:15:00,34.08,34.09,34.03,34.05,51100.0,34.08,34.09,34.03,34.05,51100.0
2011-04-08 13:20:00,34.05,34.1,34.04,34.06,45100.0,34.05,34.1,34.04,34.06,45100.0
2011-04-08 13:25:00,34.07,34.07,34.05,34.07,16600.0,34.07,34.07,34.05,34.07,16600.0
2011-04-08 13:30:00,34.07,34.07,33.99,34.05,114100.0,34.07,34.07,33.99,34.05,114100.0
2011-04-08 13:35:00,34.05,34.06,34.02,34.03,19000.0,34.05,34.06,34.02,34.03,19000.0
2011-04-08 13:40:00,34.03,34.03,34.01,34.03,14500.0,34.03,34.03,34.01,34.03,14500.0
2011-04-08 13:45:00,34.03,34.03,34.01,34.01,30900.0,34.03,34.03,34.01,34.01,30900.0
2011-04-08 13:50:00,34.02,34.07,34.02,34.06,17300.0,34.02,34.07,34.02,34.06,17300.0
2011-04-08 13:55:00,34.07,34.08,34.03,34.05,21700.0,34.07,34.08,34.03,34.05,21700.0
2011-04-08 14:00:00,34.06,34.07,34.05,34.07,16500.0,34.06,34.07,34.05,34.07,16500.0
2011-04-08 14:05:00,34.07,34.1,34.06,34.09,14400.0,34.07,34.1,34.06,34.09,14400.0
2011-04-08 14:10:00,34.09,34.1,34.07,34.09,34400.0,34.09,34.1,34.07,34.09,34400.0
2011-04-08 14:15:00,34.08,34.09,34.06,34.08,22400.0,34.08,34.09,34.06,34.08,22400.0
2011-04-08 14:20:00,34.09,34.09,34.05,34.05,24600.0,34.09,34.09,34.05,34.05,24600.0
2011-04-08 14:25:00,34.06,34.06,34.02,34.03,24800.0,34.06,34.06,34.02,34.03,24800.0
2011-04-08 14:30:00,34.03,34.06,34.02,34.02,27800.0,34.03,34.06,34.02,34.02,27800.0
2011-04-08 14:35:00,34.02,34.02,33.95,34.01,75200.0,34.02,34.02,33.95,34.01,75200.0
2011-04-08 14:40:00,34.01,34.04,34.01,34.03,33700.0,34.01,34.04,34.01,34.03,33700.0
2011-04-08 14:45:00,34.03,34.06,34.02,34.02,92200.0,34.03,34.06,34.02,34.02,92200.0
2011-04-08 14:50:00,34.02,34.06,34.01,34.05,38800.0,34.02,34.06,34.01,34.05,38800.0
2011-04-08 14:55:00,34.05,34.05,33.95,33.97,184400.0,34.05,34.05,33.95,33.97,184400.0
2011-04-08 15:00:00,33.97,34.02,33.96,34.02,75600.0,33.97,34.02,33.96,34.02,75600.0
2011-04-08 15:05:00,34.02,34.09,34.01,34.08,35200.0,34.02,34.09,34.01,34.08,35200.0
2011-04-08 15:10:00,34.08,34.14,34.05,34.05,70900.0,34.08,34.14,34.05,34.05,70900.0
2011-04-08 15:15:00,34.05,34.11,34.05,34.11,71300.0,34.05,34.11,34.05,34.11,71300.0
2011-04-08 15:20:00,34.11,34.13,34.06,34.08,56800.0,34.11,34.13,34.06,34.08,56800.0
2011-04-08 15:25:00,34.08,34.09,34.04,34.08,85300.0,34.08,34.09,34.04,34.08,85300.0
2011-04-08 15:30:00,34.07,34.13,34.04,34.1,50600.0,34.07,34.13,34.04,34.1,50600.0
2011-04-08 15:35:00,34.1,34.12,34.0,34.0,135900.0,34.1,34.12,34.0,34.0,135900.0
2011-04-08 15:40:00,34.01,34.05,34.0,34.03,78700.0,34.01,34.05,34.0,34.03,78700.0
2011-04-08 15:45:00,34.03,34.08,34.03,34.08,129900.0,34.03,34.08,34.03,34.08,129900.0
2011-04-08 15:50:00,34.08,34.15,34.06,34.15,148400.0,34.08,34.15,34.06,34.15,148400.0
2011-04-08 15:55:00,34.15,34.16,34.1,34.16,214700.0,34.15,34.16,34.1,34.16,214700.0
2011-04-11 09:30:00,34.24,34.39,34.19,34.3,98500.0,34.24,34.39,34.19,34.3,98500.0
2011-04-11 09:35:00,34.31,34.39,34.31,34.38,136800.0,34.31,34.39,34.31,34.38,136800.0
2011-04-11 09:40:00,34.38,34.5,34.35,34.49,105300.0,34.38,34.5,34.35,34.49,105300.0
2011-04-11 09:45:00,34.47,34.49,34.41,34.45,51400.0,34.47,34.49,34.41,34.45,51400.0
2011-04-11 09:50:00,34.46,34.57,34.45,34.56,119000.0,34.46,34.57,34.45,34.56,119000.0
2011-04-11 09:55:00,34.56,34.59,34.47,34.48,141500.0,34.56,34.59,34.47,34.48,141500.0
2011-04-11 10:00:00,34.48,34.53,34.43,34.5,132000.0,34.48,34.53,34.43,34.5,132000.0
2011-04-11 10:05:00,34.5,34.52,34.45,34.48,81700.0,34.5,34.52,34.45,34.48,81700.0
2011-04-11 10:10:00,34.47,34.53,34.44,34.53,63000.0,34.47,34.53,34.44,34.53,63000.0
2011-04-11 10:15:00,34.52,34.53,34.45,34.47,66100.0,34.52,34.53,34.45,34.47,66100.0
2011-04-11 10:20:00,34.47,34.49,34.42,34.46,39800.0,34.47,34.49,34.42,34.46,39800.0
2011-04-11 10:25:00,34.46,34.52,34.44,34.51,70100.0,34.46,34.52,34.44,34.51,70100.0
2011-04-11 10:30:00,34.51,34.54,34.49,34.53,133100.0,34.51,34.54,34.49,34.53,133100.0
2011-04-11 10:35:00,34.53,34.62,34.52,34.58,68700.0,34.53,34.62,34.52,34.58,68700.0
2011-04-11 10:40:00,34.58,34.62,34.54,34.61,38200.0,34.58,34.62,34.54,34.61,38200.0
2011-04-11 10:45:00,34.61,34.62,34.53,34.56,86400.0,34.61,34.62,34.53,34.56,86400.0
2011-04-11 10:50:00,34.57,34.58,34.5,34.56,42500.0,34.57,34.58,34.5,34.56,42500.0
2011-04-11 10:55:00,34.57,34.6,34.56,34.57,11900.0,34.57,34.6,34.56,34.57,11900.0
2011-04-11 11:00:00,34.58,34.6,34.53,34.53,22600.0,34.58,34.6,34.53,34.53,22600.0
2011-04-11 11:05:00,34.53,34.54,34.5,34.52,55100.0,34.53,34.54,34.5,34.52,55100.0
2011-04-11 11:10:00,34.52,34.56,34.5,34.56,48400.0,34.52,34.56,34.5,34.56,48400.0
2011-04-11 11:15:00,34.55,34.68,34.55,34.68,42800.0,34.55,34.68,34.55,34.68,42800.0
2011-04-11 11:20:00,34.67,34.71,34.58,34.59,95100.0,34.67,34.71,34.58,34.59,95100.0
2011-04-11 11:25:00,34.58,34.58,34.53,34.53,12500.0,34.58,34.58,34.53,34.53,12500.0
2011-04-11 11:30:00,34.53,34.53,34.49,34.52,48600.0,34.53,34.53,34.49,34.52,48600.0
2011-04-11 11:35:00,34.52,34.54,34.49,34.5,47300.0,34.52,34.54,34.49,34.5,47300.0
2011-04-11 11:40:00,34.5,34.51,34.45,34.49,73600.0,34.5,34.51,34.45,34.49,73600.0
2011-04-11 11:45:00,34.48,34.49,34.42,34.43,63100.0,34.48,34.49,34.42,34.43,63100.0
2011-04-11 11:50:00,34.42,34.47,34.42,34.45,27400.0,34.42,34.47,34.42,34.45,27400.0
2011-04-11 11:55:00,34.44,34.45,34.39,34.42,127900.0,34.44,34.45,34.39,34.42,127900.0
2011-04-11 12:00:00,34.42,34.46,34.4,34.4,43900.0,34.42,34.46,34.4,34.4,43900.0
2011-04-11 12:05:00,34.4,34.41,34.36,34.38,63900.0,34.4,34.41,34.36,34.38,63900.0
2011-04-11 12:10:00,34.39,34.4,34.37,34.38,23200.0,34.39,34.4,34.37,34.38,23200.0
2011-04-11 12:15:00,34.38,34.39,34.37,34.39,26000.0,34.38,34.39,34.37,34.39,26000.0
2011-04-11 12:20:00,34.39,34.46,34.38,34.46,48400.0,34.39,34.46,34.38,34.46,48400.0
2011-04-11 12:25:00,34.45,34.48,34.45,34.48,10600.0,34.45,34.48,34.45,34.48,10600.0
2011-04-11 12:30:00,34.47,34.48,34.46,34.46,15400.0,34.47,34.48,34.46,34.46,15400.0
2011-04-11 12:35:00,34.47,34.47,34.38,34.38,90100.0,34.47,34.47,34.38,34.38,90100.0
2011-04-11 12:40:00,34.38,34.45,34.36,34.45,87300.0,34.38,34.45,34.36,34.45,87300.0
2011-04-11 12:45:00,34.45,34.48,34.44,34.46,21200.0,34.45,34.48,34.44,34.46,21200.0
2011-04-11 12:50:00,34.47,34.49,34.45,34.45,30800.0,34.47,34.49,34.45,34.45,30800.0
2011-04-11 12:55:00,34.45,34.46,34.4,34.4,41200.0,34.45,34.46,34.4,34.4,41200.0
2011-04-11 13:00:00,34.4,34.42,34.36,34.4,32900.0,34.4,34.42,34.36,34.4,32900.0
2011-04-11 13:05:00,34.4,34.45,34.39,34.41,70800.0,34.4,34.45,34.39,34.41,70800.0
2011-04-11 13:10:00,34.42,34.43,34.4,34.43,74800.0,34.42,34.43,34.4,34.43,74800.0
2011-04-11 13:15:00,34.43,34.44,34.4,34.44,68600.0,34.43,34.44,34.4,34.44,68600.0
2011-04-11 13:20:00,34.44,34.5,34.43,34.47,70000.0,34.44,34.5,34.43,34.47,70000.0
2011-04-11 13:25:00,34.47,34.5,34.46,34.47,50900.0,34.47,34.5,34.46,34.47,50900.0
2011-04-11 13:30:00,34.46,34.46,34.44,34.44,48700.0,34.46,34.46,34.44,34.44,48700.0
2011-04-11 13:35:00,34.44,34.46,34.43,34.46,26600.0,34.44,34.46,34.43,34.46,26600.0
2011-04-11 13:40:00,34.46,34.49,34.45,34.48,15000.0,34.46,34.49,34.45,34.48,15000.0
2011-04-11 13:45:00,34.47,34.47,34.42,34.44,56100.0,34.47,34.47,34.42,34.44,56100.0
2011-04-11 13:50:00,34.43,34.45,34.38,34.45,41000.0,34.43,34.45,34.38,34.45,41000.0
2011-04-11 13:55:00,34.45,34.47,34.39,34.43,42700.0,34.45,34.47,34.39,34.43,42700.0
2011-04-11 14:00:00,34.43,34.45,34.41,34.45,22800.0,34.43,34.45,34.41,34.45,22800.0
2011-04-11 14:05:00,34.45,34.48,34.43,34.43,111800.0,34.45,34.48,34.43,34.43,111800.0
2011-04-11 14:10:00,34.43,34.45,34.42,34.43,13700.0,34.43,34.45,34.42,34.43,13700.0
2011-04-11 14:15:00,34.44,34.45,34.38,34.41,59900.0,34.44,34.45,34.38,34.41,59900.0
2011-04-11 14:20:00,34.41,34.42,34.36,34.36,47300.0,34.41,34.42,34.36,34.36,47300.0
2011-04-11 14:25:00,34.37,34.4,34.35,34.4,41300.0,34.37,34.4,34.35,34.4,41300.0
2011-04-11 14:30:00,34.4,34.41,34.35,34.37,85300.0,34.4,34.41,34.35,34.37,85300.0
2011-04-11 14:35:00,34.37,34.41,34.34,34.39,56800.0,34.37,34.41,34.34,34.39,56800.0
2011-04-11 14:40:00,34.39,34.42,34.39,34.4,37300.0,34.39,34.42,34.39,34.4,37300.0
2011-04-11 14:45:00,34.39,34.42,34.38,34.4,89700.0,34.39,34.42,34.38,34.4,89700.0
2011-04-11 14:50:00,34.4,34.42,34.38,34.38,91000.0,34.4,34.42,34.38,34.38,91000.0
2011-04-11 14:55:00,34.38,34.39,34.3,34.36,167800.0,34.38,34.39,34.3,34.36,167800.0
2011-04-11 15:00:00,34.37,34.39,34.35,34.37,97800.0,34.37,34.39,34.35,34.37,97800.0
2011-04-11 15:05:00,34.37,34.4,34.36,34.38,47300.0,34.37,34.4,34.36,34.38,47300.0
2011-04-11 15:10:00,34.37,34.38,34.34,34.37,47700.0,34.37,34.38,34.34,34.37,47700.0
2011-04-11 15:15:00,34.37,34.4,34.34,34.37,80400.0,34.37,34.4,34.34,34.37,80400.0
2011-04-11 15:20:00,34.37,34.38,34.3,34.32,73000.0,34.37,34.38,34.3,34.32,73000.0
2011-04-11 15:25:00,34.33,34.33,34.26,34.26,87400.0,34.33,34.33,34.26,34.26,87400.0
2011-04-11 15:30:00,34.26,34.29,34.26,34.27,64900.0,34.26,34.29,34.26,34.27,64900.0
2011-04-11 15:35:00,34.27,34.3,34.27,34.3,60100.0,34.27,34.3,34.27,34.3,60100.0
2011-04-11 15:40:00,34.3,34.31,34.29,34.3,80000.0,34.3,34.31,34.29,34.3,80000.0
2011-04-11 15:45:00,34.3,34.33,34.26,34.33,114700.0,34.3,34.33,34.26,34.33,114700.0
2011-04-11 15:50:00,34.34,34.38,34.34,34.37,131600.0,34.34,34.38,34.34,34.37,131600.0
2011-04-11 15:55:00,34.36,34.41,34.34,34.41,233800.0,34.36,34.41,34.34,34.41,233800.0
2011-04-12 09:30:00,34.21,34.29,34.01,34.06,129800.0,34.21,34.29,34.01,34.06,129800.0
2011-04-12 09:35:00,34.08,34.2,34.01,34.14,109000.0,34.08,34.2,34.01,34.14,109000.0
2011-04-12 09:40:00,34.15,34.16,34.01,34.14,79800.0,34.15,34.16,34.01,34.14,79800.0
2011-04-12 09:45:00,34.14,34.2,34.06,34.06,62800.0,34.14,34.2,34.06,34.06,62800.0
2011-04-12 09:50:00,34.06,34.09,33.95,34.0,104100.0,34.06,34.09,33.95,34.0,104100.0
2011-04-12 09:55:00,33.99,34.0,33.94,33.99,54600.0,33.99,34.0,33.94,33.99,54600.0
2011-04-12 10:00:00,33.99,34.0,33.91,33.96,78200.0,33.99,34.0,33.91,33.96,78200.0
2011-04-12 10:05:00,33.96,33.99,33.87,33.93,55100.0,33.96,33.99,33.87,33.93,55100.0
2011-04-12 10:10:00,33.92,33.97,33.89,33.94,54800.0,33.92,33.97,33.89,33.94,54800.0
2011-04-12 10:15:00,33.94,33.99,33.91,33.94,32100.0,33.94,33.99,33.91,33.94,32100.0
2011-04-12 10:20:00,33.94,33.97,33.88,33.92,38400.0,33.94,33.97,33.88,33.92,38400.0
2011-04-12 10:25:00,33.91,34.12,33.91,34.11,71200.0,33.91,34.12,33.91,34.11,71200.0
2011-04-12 10:30:00,34.1,34.1,33.96,33.97,31400.0,34.1,34.1,33.96,33.97,31400.0
2011-04-12 10:35:00,33.96,34.02,33.94,33.99,67300.0,33.96,34.02,33.94,33.99,67300.0
2011-04-12 10:40:00,34.0,34.03,33.97,34.01,86200.0,34.0,34.03,33.97,34.01,86200.0
2011-04-12 10:45:00,34.01,34.02,33.97,34.0,114000.0,34.01,34.02,33.97,34.0,114000.0
2011-04-12 10:50:00,34.01,34.04,33.99,34.01,51500.0,34.01,34.04,33.99,34.01,51500.0
2011-04-12 10:55:00,34.0,34.08,33.99,34.06,84600.0,34.0,34.08,33.99,34.06,84600.0
2011-04-12 11:00:00,34.06,34.08,34.01,34.05,51800.0,34.06,34.08,34.01,34.05,51800.0
2011-04-12 11:05:00,34.05,34.05,34.0,34.04,31000.0,34.05,34.05,34.0,34.04,31000.0
2011-04-12 11:10:00,34.04,34.14,34.04,34.14,52500.0,34.04,34.14,34.04,34.14,52500.0
2011-04-12 11:15:00,34.14,34.14,34.08,34.1,49800.0,34.14,34.14,34.08,34.1,49800.0
2011-04-12 11:20:00,34.1,34.1,34.04,34.1,21500.0,34.1,34.1,34.04,34.1,21500.0
2011-04-12 11:25:00,34.1,34.14,34.09,34.11,39600.0,34.1,34.14,34.09,34.11,39600.0
2011-04-12 11:30:00,34.1,34.17,34.09,34.14,37300.0,34.1,34.17,34.09,34.14,37300.0
2011-04-12 11:35:00,34.14,34.16,34.13,34.14,19400.0,34.14,34.16,34.13,34.14,19400.0
2011-04-12 11:40:00,34.13,34.13,34.07,34.09,32100.0,34.13,34.13,34.07,34.09,32100.0
2011-04-12 11:45:00,34.09,34.11,34.09,34.1,21500.0,34.09,34.11,34.09,34.1,21500.0
2011-04-12 11:50:00,34.11,34.11,34.09,34.1,19000.0,34.11,34.11,34.09,34.1,19000.0
2011-04-12 11:55:00,34.1,34.13,34.1,34.11,15500.0,34.1,34.13,34.1,34.11,15500.0
2011-04-12 12:00:00,34.11,34.13,34.09,34.12,30000.0,34.11,34.13,34.09,34.12,30000.0
2011-04-12 12:05:00,34.13,34.13,34.09,34.11,24100.0,34.13,34.13,34.09,34.11,24100.0
2011-04-12 12:10:00,34.1,34.15,34.09,34.12,27400.0,34.1,34.15,34.09,34.12,27400.0
2011-04-12 12:15:00,34.13,34.16,34.13,34.15,12100.0,34.13,34.16,34.13,34.15,12100.0
2011-04-12 12:20:00,34.15,34.17,34.13,34.14,29500.0,34.15,34.17,34.13,34.14,29500.0
2011-04-12 12:25:00,34.13,34.16,34.13,34.15,12000.0,34.13,34.16,34.13,34.15,12000.0
2011-04-12 12:30:00,34.15,34.15,34.1,34.1,22900.0,34.15,34.15,34.1,34.1,22900.0
2011-04-12 12:35:00,34.1,34.11,34.02,34.05,37400.0,34.1,34.11,34.02,34.05,37400.0
2011-04-12 12:40:00,34.05,34.09,34.05,34.08,12600.0,34.05,34.09,34.05,34.08,12600.0
2011-04-12 12:45:00,34.07,34.12,34.06,34.12,34100.0,34.07,34.12,34.06,34.12,34100.0
2011-04-12 12:50:00,34.11,34.12,34.1,34.12,8700.0,34.11,34.12,34.1,34.12,8700.0
2011-04-12 12:55:00,34.11,34.11,34.08,34.1,33100.0,34.11,34.11,34.08,34.1,33100.0
2011-04-12 13:00:00,34.1,34.13,34.07,34.13,42500.0,34.1,34.13,34.07,34.13,42500.0
2011-04-12 13:05:00,34.14,34.15,34.11,34.11,14400.0,34.14,34.15,34.11,34.11,14400.0
2011-04-12 13:10:00,34.11,34.14,34.06,34.06,19700.0,34.11,34.14,34.06,34.06,19700.0
2011-04-12 13:15:00,34.06,34.07,34.04,34.05,21000.0,34.06,34.07,34.04,34.05,21000.0
2011-04-12 13:20:00,34.04,34.08,34.03,34.08,19700.0,34.04,34.08,34.03,34.08,19700.0
2011-04-12 13:25:00,34.09,34.16,34.09,34.16,10100.0,34.09,34.16,34.09,34.16,10100.0
2011-04-12 13:30:00,34.15,34.18,34.12,34.14,36000.0,34.15,34.18,34.12,34.14,36000.0
2011-04-12 13:35:00,34.13,34.16,34.12,34.14,52800.0,34.13,34.16,34.12,34.14,52800.0
2011-04-12 13:40:00,34.12,34.12,34.06,34.07,27100.0,34.12,34.12,34.06,34.07,27100.0
2011-04-12 13:45:00,34.07,34.12,34.07,34.1,16700.0,34.07,34.12,34.07,34.1,16700.0
2011-04-12 13:50:00,34.09,34.14,34.09,34.14,12000.0,34.09,34.14,34.09,34.14,12000.0
2011-04-12 13:55:00,34.14,34.16,34.1,34.1,20100.0,34.14,34.16,34.1,34.1,20100.0
2011-04-12 14:00:00,34.1,34.15,34.09,34.12,29800.0,34.1,34.15,34.09,34.12,29800.0
2011-04-12 14:05:00,34.13,34.22,34.11,34.2,28900.0,34.13,34.22,34.11,34.2,28900.0
2011-04-12 14:10:00,34.2,34.24,34.17,34.18,90000.0,34.2,34.24,34.17,34.18,90000.0
2011-04-12 14:15:00,34.18,34.19,34.14,34.16,24800.0,34.18,34.19,34.14,34.16,24800.0
2011-04-12 14:20:00,34.16,34.19,34.16,34.18,7000.0,34.16,34.19,34.16,34.18,7000.0
2011-04-12 14:25:00,34.17,34.17,34.14,34.15,48600.0,34.17,34.17,34.14,34.15,48600.0
2011-04-12 14:30:00,34.15,34.16,34.11,34.11,28300.0,34.15,34.16,34.11,34.11,28300.0
2011-04-12 14:35:00,34.12,34.15,34.1,34.15,34000.0,34.12,34.15,34.1,34.15,34000.0
2011-04-12 14:40:00,34.15,34.16,34.13,34.13,45500.0,34.15,34.16,34.13,34.13,45500.0
2011-04-12 14:45:00,34.14,34.14,34.08,34.11,40000.0,34.14,34.14,34.08,34.11,40000.0
2011-04-12 14:50:00,34.1,34.1,34.06,34.09,20700.0,34.1,34.1,34.06,34.09,20700.0
2011-04-12 14:55:00,34.1,34.11,34.09,34.1,22400.0,34.1,34.11,34.09,34.1,22400.0
2011-04-12 15:00:00,34.11,34.11,34.08,34.1,46300.0,34.11,34.11,34.08,34.1,46300.0
2011-04-12 15:05:00,34.1,34.11,34.08,34.08,48000.0,34.1,34.11,34.08,34.08,48000.0
2011-04-12 15:10:00,34.09,34.1,34.07,34.07,57200.0,34.09,34.1,34.07,34.07,57200.0
2011-04-12 15:15:00,34.07,34.08,34.05,34.05,40100.0,34.07,34.08,34.05,34.05,40100.0
2011-04-12 15:20:00,34.05,34.05,33.95,33.98,58900.0,34.05,34.05,33.95,33.98,58900.0
2011-04-12 15:25:00,33.99,34.0,33.94,33.96,51200.0,33.99,34.0,33.94,33.96,51200.0
2011-04-12 15:30:00,33.97,33.98,33.95,33.97,53900.0,33.97,33.98,33.95,33.97,53900.0
2011-04-12 15:35:00,33.97,34.01,33.97,34.0,37700.0,33.97,34.01,33.97,34.0,37700.0
2011-04-12 15:40:00,34.01,34.03,34.0,34.02,210800.0,34.01,34.03,34.0,34.02,210800.0
2011-04-12 15:45:00,34.02,34.03,33.96,33.98,112300.0,34.02,34.03,33.96,33.98,112300.0
2011-04-12 15:50:00,33.99,34.08,33.99,34.06,161900.0,33.99,34.08,33.99,34.06,161900.0
2011-04-12 15:55:00,34.07,34.1,34.04,34.09,182500.0,34.07,34.1,34.04,34.09,182500.0
2011-04-13 09:30:00,34.36,34.44,34.15,34.18,93700.0,34.36,34.44,34.15,34.18,93700.0
2011-04-13 09:35:00,34.18,34.19,34.07,34.11,207000.0,34.18,34.19,34.07,34.11,207000.0
2011-04-13 09:40:00,34.1,34.18,34.0,34.09,151200.0,34.1,34.18,34.0,34.09,151200.0
2011-04-13 09:45:00,34.09,34.21,34.05,34.19,75300.0,34.09,34.21,34.05,34.19,75300.0
2011-04-13 09:50:00,34.19,34.24,34.18,34.21,51800.0,34.19,34.24,34.18,34.21,51800.0
2011-04-13 09:55:00,34.21,34.21,34.17,34.18,37700.0,34.21,34.21,34.17,34.18,37700.0
2011-04-13 10:00:00,34.18,34.18,34.13,34.13,105100.0,34.18,34.18,34.13,34.13,105100.0
2011-04-13 10:05:00,34.13,34.16,34.06,34.06,58700.0,34.13,34.16,34.06,34.06,58700.0
2011-04-13 10:10:00,34.07,34.08,33.97,33.98,59100.0,34.07,34.08,33.97,33.98,59100.0
2011-04-13 10:15:00,33.98,34.06,33.98,34.05,55600.0,33.98,34.06,33.98,34.05,55600.0
2011-04-13 10:20:00,34.05,34.07,34.01,34.06,95600.0,34.05,34.07,34.01,34.06,95600.0
2011-04-13 10:25:00,34.07,34.17,34.05,34.17,51200.0,34.07,34.17,34.05,34.17,51200.0
2011-04-13 10:30:00,34.16,34.17,34.12,34.13,75900.0,34.16,34.17,34.12,34.13,75900.0
2011-04-13 10:35:00,34.14,34.14,34.12,34.14,17200.0,34.14,34.14,34.12,34.14,17200.0
2011-04-13 10:40:00,34.14,34.16,34.13,34.15,59400.0,34.14,34.16,34.13,34.15,59400.0
2011-04-13 10:45:00,34.15,34.21,34.14,34.18,119400.0,34.15,34.21,34.14,34.18,119400.0
2011-04-13 10:50:00,34.19,34.2,34.14,34.15,71700.0,34.19,34.2,34.14,34.15,71700.0
2011-04-13 10:55:00,34.15,34.16,34.12,34.15,52800.0,34.15,34.16,34.12,34.15,52800.0
2011-04-13 11:00:00,34.15,34.17,34.13,34.13,34000.0,34.15,34.17,34.13,34.13,34000.0
2011-04-13 11:05:00,34.14,34.14,34.06,34.08,40600.0,34.14,34.14,34.06,34.08,40600.0
2011-04-13 11:10:00,34.09,34.09,34.02,34.05,96000.0,34.09,34.09,34.02,34.05,96000.0
2011-04-13 11:15:00,34.04,34.05,34.02,34.05,31200.0,34.04,34.05,34.02,34.05,31200.0
2011-04-13 11:20:00,34.05,34.06,34.01,34.03,30200.0,34.05,34.06,34.01,34.03,30200.0
2011-04-13 11:25:00,34.03,34.04,34.0,34.04,25000.0,34.03,34.04,34.0,34.04,25000.0
2011-04-13 11:30:00,34.03,34.05,34.01,34.03,17700.0,34.03,34.05,34.01,34.03,17700.0
2011-04-13 11:35:00,34.04,34.04,33.95,33.97,65300.0,34.04,34.04,33.95,33.97,65300.0
2011-04-13 11:40:00,33.96,34.0,33.95,33.95,41900.0,33.96,34.0,33.95,33.95,41900.0
2011-04-13 11:45:00,33.95,33.95,33.94,33.95,9700.0,33.95,33.95,33.94,33.95,9700.0
2011-04-13 11:50:00,33.95,33.98,33.94,33.96,17500.0,33.95,33.98,33.94,33.96,17500.0
2011-04-13 11:55:00,33.96,33.97,33.82,33.83,52900.0,33.96,33.97,33.82,33.83,52900.0
2011-04-13 12:00:00,33.83,33.91,33.8,33.89,58700.0,33.83,33.91,33.8,33.89,58700.0
2011-04-13 12:05:00,33.88,33.93,33.88,33.93,19400.0,33.88,33.93,33.88,33.93,19400.0
2011-04-13 12:10:00,33.94,34.01,33.93,33.99,34300.0,33.94,34.01,33.93,33.99,34300.0
2011-04-13 12:15:00,34.0,34.04,33.99,34.02,21200.0,34.0,34.04,33.99,34.02,21200.0
2011-04-13 12:20:00,34.02,34.03,33.98,34.0,24300.0,34.02,34.03,33.98,34.0,24300.0
2011-04-13 12:25:00,33.99,34.03,33.99,34.03,26800.0,33.99,34.03,33.99,34.03,26800.0
2011-04-13 12:30:00,34.02,34.03,33.98,33.98,18900.0,34.02,34.03,33.98,33.98,18900.0
2011-04-13 12:35:00,33.98,33.98,33.83,33.87,91000.0,33.98,33.98,33.83,33.87,91000.0
2011-04-13 12:40:00,33.87,33.87,33.83,33.85,37800.0,33.87,33.87,33.83,33.85,37800.0
2011-04-13 12:45:00,33.84,33.9,33.79,33.9,36100.0,33.84,33.9,33.79,33.9,36100.0
2011-04-13 12:50:00,33.9,33.93,33.89,33.91,25300.0,33.9,33.93,33.89,33.91,25300.0
2011-04-13 12:55:00,33.91,33.94,33.88,33.94,20600.0,33.91,33.94,33.88,33.94,20600.0
2011-04-13 13:00:00,33.94,34.02,33.94,34.0,23000.0,33.94,34.02,33.94,34.0,23000.0
2011-04-13 13:05:00,34.0,34.0,33.99,34.0,16200.0,34.0,34.0,33.99,34.0,16200.0
2011-04-13 13:10:00,34.01,34.03,33.98,33.98,23700.0,34.01,34.03,33.98,33.98,23700.0
2011-04-13 13:15:00,33.99,34.01,33.98,33.99,30500.0,33.99,34.01,33.98,33.99,30500.0
2011-04-13 13:20:00,34.0,34.01,33.98,34.0,31800.0,34.0,34.01,33.98,34.0,31800.0
2011-04-13 13:25:00,34.0,34.0,33.96,33.98,25400.0,34.0,34.0,33.96,33.98,25400.0
2011-04-13 13:30:00,33.97,34.01,33.96,34.0,38100.0,33.97,34.01,33.96,34.0,38100.0
2011-04-13 13:35:00,34.0,34.02,33.99,34.0,37500.0,34.0,34.02,33.99,34.0,37500.0
2011-04-13 13:40:00,34.0,34.03,33.96,34.01,33400.0,34.0,34.03,33.96,34.01,33400.0
2011-04-13 13:45:00,34.01,34.02,33.99,34.01,21600.0,34.01,34.02,33.99,34.01,21600.0
2011-04-13 13:50:00,34.01,34.03,33.98,34.0,55500.0,34.01,34.03,33.98,34.0,55500.0
2011-04-13 13:55:00,34.0,34.0,33.95,33.99,32600.0,34.0,34.0,33.95,33.99,32600.0
2011-04-13 14:00:00,33.98,34.04,33.96,34.02,62300.0,33.98,34.04,33.96,34.02,62300.0
2011-04-13 14:05:00,34.02,34.06,34.01,34.06,21500.0,34.02,34.06,34.01,34.06,21500.0
2011-04-13 14:10:00,34.07,34.08,34.03,34.04,26700.0,34.07,34.08,34.03,34.04,26700.0
2011-04-13 14:15:00,34.04,34.05,34.01,34.04,24500.0,34.04,34.05,34.01,34.04,24500.0
2011-04-13 14:20:00,34.05,34.13,34.04,34.13,26500.0,34.05,34.13,34.04,34.13,26500.0
2011-04-13 14:25:00,34.13,34.18,34.1,34.13,68800.0,34.13,34.18,34.1,34.13,68800.0
2011-04-13 14:30:00,34.13,34.16,34.13,34.15,22300.0,34.13,34.16,34.13,34.15,22300.0
2011-04-13 14:35:00,34.15,34.19,34.12,34.15,49400.0,34.15,34.19,34.12,34.15,49400.0
2011-04-13 14:40:00,34.16,34.24,34.16,34.23,39200.0,34.16,34.24,34.16,34.23,39200.0
2011-04-13 14:45:00,34.23,34.27,34.22,34.25,49300.0,34.23,34.27,34.22,34.25,49300.0
2011-04-13 14:50:00,34.24,34.29,34.22,34.22,76200.0,34.24,34.29,34.22,34.22,76200.0
2011-04-13 14:55:00,34.22,34.25,34.21,34.23,19400.0,34.22,34.25,34.21,34.23,19400.0
2011-04-13 15:00:00,34.24,34.3,34.23,34.28,45500.0,34.24,34.3,34.23,34.28,45500.0
2011-04-13 15:05:00,34.28,34.29,34.25,34.28,54100.0,34.28,34.29,34.25,34.28,54100.0
2011-04-13 15:10:00,34.28,34.33,34.27,34.29,60400.0,34.28,34.33,34.27,34.29,60400.0
2011-04-13 15:15:00,34.29,34.35,34.27,34.34,47400.0,34.29,34.35,34.27,34.34,47400.0
2011-04-13 15:20:00,34.33,34.35,34.31,34.32,35300.0,34.33,34.35,34.31,34.32,35300.0
2011-04-13 15:25:00,34.32,34.34,34.3,34.32,34300.0,34.32,34.34,34.3,34.32,34300.0
2011-04-13 15:30:00,34.32,34.34,34.26,34.28,45500.0,34.32,34.34,34.26,34.28,45500.0
2011-04-13 15:35:00,34.28,34.3,34.25,34.29,36500.0,34.28,34.3,34.25,34.29,36500.0
2011-04-13 15:40:00,34.29,34.34,34.29,34.3,56100.0,34.29,34.34,34.29,34.3,56100.0
2011-04-13 15:45:00,34.3,34.3,34.24,34.24,92300.0,34.3,34.3,34.24,34.24,92300.0
2011-04-13 15:50:00,34.24,34.24,34.2,34.2,74100.0,34.24,34.24,34.2,34.2,74100.0
2011-04-13 15:55:00,34.2,34.25,34.19,34.19,266900.0,34.2,34.25,34.19,34.19,266900.0
2011-04-14 09:30:00,33.9,34.0,33.83,33.96,94500.0,33.9,34.0,33.83,33.96,94500.0
2011-04-14 09:35:00,33.96,34.21,33.95,34.19,214800.0,33.96,34.21,33.95,34.19,214800.0
2011-04-14 09:40:00,34.2,34.26,34.15,34.16,168400.0,34.2,34.26,34.15,34.16,168400.0
2011-04-14 09:45:00,34.16,34.18,34.04,34.06,100300.0,34.16,34.18,34.04,34.06,100300.0
2011-04-14 09:50:00,34.05,34.17,34.02,34.1,104500.0,34.05,34.17,34.02,34.1,104500.0
2011-04-14 09:55:00,34.1,34.18,34.04,34.15,54300.0,34.1,34.18,34.04,34.15,54300.0
2011-04-14 10:00:00,34.15,34.28,34.14,34.2,58800.0,34.15,34.28,34.14,34.2,58800.0
2011-04-14 10:05:00,34.2,34.23,34.15,34.21,64900.0,34.2,34.23,34.15,34.21,64900.0
2011-04-14 10:10:00,34.2,34.27,34.19,34.19,46700.0,34.2,34.27,34.19,34.19,46700.0
2011-04-14 10:15:00,34.19,34.31,34.17,34.28,35600.0,34.19,34.31,34.17,34.28,35600.0
2011-04-14 10:20:00,34.28,34.33,34.24,34.33,26200.0,34.28,34.33,34.24,34.33,26200.0
2011-04-14 10:25:00,34.33,34.48,34.33,34.47,74600.0,34.33,34.48,34.33,34.47,74600.0
2011-04-14 10:30:00,34.46,34.48,34.37,34.42,45800.0,34.46,34.48,34.37,34.42,45800.0
2011-04-14 10:35:00,34.42,34.49,34.41,34.49,29400.0,34.42,34.49,34.41,34.49,29400.0
2011-04-14 10:40:00,34.49,34.49,34.39,34.39,54200.0,34.49,34.49,34.39,34.39,54200.0
2011-04-14 10:45:00,34.39,34.46,34.38,34.46,40600.0,34.39,34.46,34.38,34.46,40600.0
2011-04-14 10:50:00,34.45,34.49,34.45,34.45,42100.0,34.45,34.49,34.45,34.45,42100.0
2011-04-14 10:55:00,34.46,34.5,34.44,34.47,49100.0,34.46,34.5,34.44,34.47,49100.0
2011-04-14 11:00:00,34.47,34.47,34.43,34.44,38200.0,34.47,34.47,34.43,34.44,38200.0
2011-04-14 11:05:00,34.45,34.52,34.44,34.51,59800.0,34.45,34.52,34.44,34.51,59800.0
2011-04-14 11:10:00,34.5,34.51,34.36,34.36,55900.0,34.5,34.51,34.36,34.36,55900.0
2011-04-14 11:15:00,34.36,34.36,34.27,34.34,89600.0,34.36,34.36,34.27,34.34,89600.0
2011-04-14 11:20:00,34.33,34.37,34.3,34.37,35400.0,34.33,34.37,34.3,34.37,35400.0
2011-04-14 11:25:00,34.38,34.41,34.28,34.28,52400.0,34.38,34.41,34.28,34.28,52400.0
2011-04-14 11:30:00,34.29,34.31,34.26,34.26,81500.0,34.29,34.31,34.26,34.26,81500.0
2011-04-14 11:35:00,34.26,34.29,34.23,34.29,29500.0,34.26,34.29,34.23,34.29,29500.0
2011-04-14 11:40:00,34.29,34.3,34.2,34.23,59600.0,34.29,34.3,34.2,34.23,59600.0
2011-04-14 11:45:00,34.23,34.3,34.22,34.27,104000.0,34.23,34.3,34.22,34.27,104000.0
2011-04-14 11:50:00,34.27,34.31,34.24,34.31,14200.0,34.27,34.31,34.24,34.31,14200.0
2011-04-14 11:55:00,34.32,34.34,34.28,34.34,27600.0,34.32,34.34,34.28,34.34,27600.0
2011-04-14 12:00:00,34.34,34.38,34.31,34.38,38700.0,34.34,34.38,34.31,34.38,38700.0
2011-04-14 12:05:00,34.38,34.38,34.32,34.33,17200.0,34.38,34.38,34.32,34.33,17200.0
2011-04-14 12:10:00,34.33,34.36,34.33,34.36,18500.0,34.33,34.36,34.33,34.36,18500.0
2011-04-14 12:15:00,34.36,34.38,34.33,34.33,39700.0,34.36,34.38,34.33,34.33,39700.0
2011-04-14 12:20:00,34.33,34.37,34.3,34.33,24300.0,34.33,34.37,34.3,34.33,24300.0
2011-04-14 12:25:00,34.34,34.34,34.28,34.31,25500.0,34.34,34.34,34.28,34.31,25500.0
2011-04-14 12:30:00,34.32,34.34,34.3,34.32,25000.0,34.32,34.34,34.3,34.32,25000.0
2011-04-14 12:35:00,34.31,34.32,34.25,34.27,22800.0,34.31,34.32,34.25,34.27,22800.0
2011-04-14 12:40:00,34.27,34.28,34.25,34.26,25600.0,34.27,34.28,34.25,34.26,25600.0
2011-04-14 12:45:00,34.26,34.26,34.23,34.25,11100.0,34.26,34.26,34.23,34.25,11100.0
2011-04-14 12:50:00,34.24,34.28,34.24,34.28,20800.0,34.24,34.28,34.24,34.28,20800.0
2011-04-14 12:55:00,34.29,34.29,34.28,34.29,5200.0,34.29,34.29,34.28,34.29,5200.0
2011-04-14 13:00:00,34.29,34.3,34.28,34.3,21300.0,34.29,34.3,34.28,34.3,21300.0
2011-04-14 13:05:00,34.3,34.35,34.29,34.34,75200.0,34.3,34.35,34.29,34.34,75200.0
2011-04-14 13:10:00,34.34,34.35,34.3,34.3,20600.0,34.34,34.35,34.3,34.3,20600.0
2011-04-14 13:15:00,34.3,34.3,34.24,34.24,19800.0,34.3,34.3,34.24,34.24,19800.0
2011-04-14 13:20:00,34.25,34.26,34.16,34.19,50500.0,34.25,34.26,34.16,34.19,50500.0
2011-04-14 13:25:00,34.19,34.22,34.18,34.21,11600.0,34.19,34.22,34.18,34.21,11600.0
2011-04-14 13:30:00,34.22,34.23,34.2,34.23,35500.0,34.22,34.23,34.2,34.23,35500.0
2011-04-14 13:35:00,34.22,34.26,34.22,34.24,26000.0,34.22,34.26,34.22,34.24,26000.0
2011-04-14 13:40:00,34.24,34.24,34.19,34.21,40700.0,34.24,34.24,34.19,34.21,40700.0
2011-04-14 13:45:00,34.21,34.23,34.2,34.23,19500.0,34.21,34.23,34.2,34.23,19500.0
2011-04-14 13:50:00,34.22,34.23,34.19,34.2,37300.0,34.22,34.23,34.19,34.2,37300.0
2011-04-14 13:55:00,34.2,34.22,34.13,34.13,61100.0,34.2,34.22,34.13,34.13,61100.0
2011-04-14 14:00:00,34.14,34.17,34.14,34.15,32500.0,34.14,34.17,34.14,34.15,32500.0
2011-04-14 14:05:00,34.15,34.2,34.14,34.2,56800.0,34.15,34.2,34.14,34.2,56800.0
2011-04-14 14:10:00,34.2,34.2,34.18,34.2,17000.0,34.2,34.2,34.18,34.2,17000.0
2011-04-14 14:15:00,34.2,34.21,34.19,34.2,25100.0,34.2,34.21,34.19,34.2,25100.0
2011-04-14 14:20:00,34.21,34.23,34.2,34.23,33500.0,34.21,34.23,34.2,34.23,33500.0
2011-04-14 14:25:00,34.23,34.26,34.21,34.23,68700.0,34.23,34.26,34.21,34.23,68700.0
2011-04-14 14:30:00,34.23,34.27,34.23,34.26,41500.0,34.23,34.27,34.23,34.26,41500.0
2011-04-14 14:35:00,34.26,34.3,34.25,34.29,49200.0,34.26,34.3,34.25,34.29,49200.0
2011-04-14 14:40:00,34.29,34.3,34.27,34.27,14700.0,34.29,34.3,34.27,34.27,14700.0
2011-04-14 14:45:00,34.27,34.28,34.23,34.26,52600.0,34.27,34.28,34.23,34.26,52600.0
2011-04-14 14:50:00,34.26,34.3,34.26,34.29,32700.0,34.26,34.3,34.26,34.29,32700.0
2011-04-14 14:55:00,34.3,34.32,34.29,34.3,59900.0,34.3,34.32,34.29,34.3,59900.0
2011-04-14 15:00:00,34.3,34.32,34.29,34.3,68900.0,34.3,34.32,34.29,34.3,68900.0
2011-04-14 15:05:00,34.3,34.34,34.3,34.33,60900.0,34.3,34.34,34.3,34.33,60900.0
2011-04-14 15:10:00,34.33,34.39,34.31,34.39,121500.0,34.33,34.39,34.31,34.39,121500.0
2011-04-14 15:15:00,34.39,34.43,34.37,34.43,122100.0,34.39,34.43,34.37,34.43,122100.0
2011-04-14 15:20:00,34.42,34.44,34.4,34.4,35900.0,34.42,34.44,34.4,34.4,35900.0
2011-04-14 15:25:00,34.4,34.41,34.4,34.41,29900.0,34.4,34.41,34.4,34.41,29900.0
2011-04-14 15:30:00,34.4,34.41,34.36,34.37,49000.0,34.4,34.41,34.36,34.37,49000.0
2011-04-14 15:35:00,34.36,34.41,34.36,34.4,74900.0,34.36,34.41,34.36,34.4,74900.0
2011-04-14 15:40:00,34.41,34.42,34.35,34.35,114800.0,34.41,34.42,34.35,34.35,114800.0
2011-04-14 15:45:00,34.35,34.38,34.34,34.36,186200.0,34.35,34.38,34.34,34.36,186200.0
2011-04-14 15:50:00,34.36,34.38,34.34,34.37,133500.0,34.36,34.38,34.34,34.37,133500.0
2011-04-14 15:55:00,34.37,34.38,34.33,34.34,136300.0,34.37,34.38,34.33,34.34,136300.0
2011-04-15 09:30:00,34.41,34.52,34.33,34.36,709100.0,34.41,34.52,34.33,34.36,709100.0
2011-04-15 09:35:00,34.33,34.4,34.27,34.31,130900.0,34.33,34.4,34.27,34.31,130900.0
2011-04-15 09:40:00,34.31,34.34,34.24,34.29,126500.0,34.31,34.34,34.24,34.29,126500.0
2011-04-15 09:45:00,34.29,34.34,34.26,34.31,88500.0,34.29,34.34,34.26,34.31,88500.0
2011-04-15 09:50:00,34.31,34.34,34.27,34.34,91000.0,34.31,34.34,34.27,34.34,91000.0
2011-04-15 09:55:00,34.35,34.36,34.32,34.33,132100.0,34.35,34.36,34.32,34.33,132100.0
2011-04-15 10:00:00,34.34,34.4,34.34,34.39,147100.0,34.34,34.4,34.34,34.39,147100.0
2011-04-15 10:05:00,34.4,34.41,34.29,34.3,133900.0,34.4,34.41,34.29,34.3,133900.0
2011-04-15 10:10:00,34.31,34.36,34.31,34.36,44900.0,34.31,34.36,34.31,34.36,44900.0
2011-04-15 10:15:00,34.36,34.45,34.35,34.44,69000.0,34.36,34.45,34.35,34.44,69000.0
2011-04-15 10:20:00,34.44,34.46,34.27,34.28,90900.0,34.44,34.46,34.27,34.28,90900.0
2011-04-15 10:25:00,34.27,34.46,34.27,34.46,58100.0,34.27,34.46,34.27,34.46,58100.0
2011-04-15 10:30:00,34.46,34.58,34.42,34.44,135700.0,34.46,34.58,34.42,34.44,135700.0
2011-04-15 10:35:00,34.44,34.44,34.33,34.38,82100.0,34.44,34.44,34.33,34.38,82100.0
2011-04-15 10:40:00,34.39,34.46,34.37,34.39,126600.0,34.39,34.46,34.37,34.39,126600.0
2011-04-15 10:45:00,34.38,34.41,34.3,34.41,80300.0,34.38,34.41,34.3,34.41,80300.0
2011-04-15 10:50:00,34.41,34.45,34.4,34.45,92100.0,34.41,34.45,34.4,34.45,92100.0
2011-04-15 10:55:00,34.45,34.46,34.38,34.42,112000.0,34.45,34.46,34.38,34.42,112000.0
2011-04-15 11:00:00,34.43,34.46,34.43,34.44,66300.0,34.43,34.46,34.43,34.44,66300.0
2011-04-15 11:05:00,34.44,34.44,34.32,34.38,100900.0,34.44,34.44,34.32,34.38,100900.0
2011-04-15 11:10:00,34.38,34.41,34.37,34.41,47200.0,34.38,34.41,34.37,34.41,47200.0
2011-04-15 11:15:00,34.41,34.44,34.4,34.41,42800.0,34.41,34.44,34.4,34.41,42800.0
2011-04-15 11:20:00,34.42,34.45,34.4,34.41,107100.0,34.42,34.45,34.4,34.41,107100.0
2011-04-15 11:25:00,34.41,34.45,34.4,34.45,71900.0,34.41,34.45,34.4,34.45,71900.0
2011-04-15 11:30:00,34.45,34.45,34.41,34.41,57100.0,34.45,34.45,34.41,34.41,57100.0
2011-04-15 11:35:00,34.41,34.44,34.41,34.43,27100.0,34.41,34.44,34.41,34.43,27100.0
2011-04-15 11:40:00,34.44,34.45,34.44,34.45,42400.0,34.44,34.45,34.44,34.45,42400.0
2011-04-15 11:45:00,34.45,34.45,34.44,34.44,26500.0,34.45,34.45,34.44,34.44,26500.0
2011-04-15 11:50:00,34.45,34.47,34.44,34.47,37400.0,34.45,34.47,34.44,34.47,37400.0
2011-04-15 11:55:00,34.47,34.48,34.42,34.44,70600.0,34.47,34.48,34.42,34.44,70600.0
2011-04-15 12:00:00,34.44,34.55,34.44,34.55,34800.0,34.44,34.55,34.44,34.55,34800.0
2011-04-15 12:05:00,34.55,34.61,34.54,34.61,43400.0,34.55,34.61,34.54,34.61,43400.0
2011-04-15 12:10:00,34.61,34.65,34.6,34.64,56300.0,34.61,34.65,34.6,34.64,56300.0
2011-04-15 12:15:00,34.64,34.67,34.64,34.65,35400.0,34.64,34.67,34.64,34.65,35400.0
2011-04-15 12:20:00,34.65,34.67,34.65,34.66,15600.0,34.65,34.67,34.65,34.66,15600.0
2011-04-15 12:25:00,34.66,34.7,34.66,34.69,36900.0,34.66,34.7,34.66,34.69,36900.0
2011-04-15 12:30:00,34.69,34.71,34.69,34.7,33500.0,34.69,34.71,34.69,34.7,33500.0
2011-04-15 12:35:00,34.7,34.7,34.63,34.65,80200.0,34.7,34.7,34.63,34.65,80200.0
2011-04-15 12:40:00,34.64,34.66,34.63,34.65,23300.0,34.64,34.66,34.63,34.65,23300.0
2011-04-15 12:45:00,34.66,34.7,34.64,34.64,77300.0,34.66,34.7,34.64,34.64,77300.0
2011-04-15 12:50:00,34.65,34.67,34.64,34.66,31600.0,34.65,34.67,34.64,34.66,31600.0
2011-04-15 12:55:00,34.66,34.66,34.64,34.66,28200.0,34.66,34.66,34.64,34.66,28200.0
2011-04-15 13:00:00,34.65,34.66,34.64,34.65,34300.0,34.65,34.66,34.64,34.65,34300.0
2011-04-15 13:05:00,34.65,34.66,34.65,34.65,26900.0,34.65,34.66,34.65,34.65,26900.0
2011-04-15 13:10:00,34.66,34.66,34.65,34.66,24100.0,34.66,34.66,34.65,34.66,24100.0
2011-04-15 13:15:00,34.66,34.68,34.65,34.68,54800.0,34.66,34.68,34.65,34.68,54800.0
2011-04-15 13:20:00,34.67,34.72,34.67,34.71,69300.0,34.67,34.72,34.67,34.71,69300.0
2011-04-15 13:25:00,34.71,34.73,34.65,34.71,73200.0,34.71,34.73,34.65,34.71,73200.0
2011-04-15 13:30:00,34.71,34.72,34.66,34.68,11800.0,34.71,34.72,34.66,34.68,11800.0
2011-04-15 13:35:00,34.67,34.68,34.67,34.67,19900.0,34.67,34.68,34.67,34.67,19900.0
2011-04-15 13:40:00,34.68,34.68,34.66,34.66,19700.0,34.68,34.68,34.66,34.66,19700.0
2011-04-15 13:45:00,34.67,34.67,34.65,34.65,36400.0,34.67,34.67,34.65,34.65,36400.0
2011-04-15 13:50:00,34.65,34.66,34.65,34.65,14400.0,34.65,34.66,34.65,34.65,14400.0
2011-04-15 13:55:00,34.65,34.66,34.63,34.64,21200.0,34.65,34.66,34.63,34.64,21200.0
2011-04-15 14:00:00,34.64,34.66,34.63,34.66,28100.0,34.64,34.66,34.63,34.66,28100.0
2011-04-15 14:05:00,34.65,34.69,34.65,34.69,17000.0,34.65,34.69,34.65,34.69,17000.0
2011-04-15 14:10:00,34.69,34.7,34.66,34.67,42000.0,34.69,34.7,34.66,34.67,42000.0
2011-04-15 14:15:00,34.68,34.69,34.66,34.67,51800.0,34.68,34.69,34.66,34.67,51800.0
2011-04-15 14:20:00,34.67,34.68,34.67,34.67,38500.0,34.67,34.68,34.67,34.67,38500.0
2011-04-15 14:25:00,34.67,34.69,34.67,34.67,21400.0,34.67,34.69,34.67,34.67,21400.0
2011-04-15 14:30:00,34.68,34.7,34.68,34.69,45300.0,34.68,34.7,34.68,34.69,45300.0
2011-04-15 14:35:00,34.7,34.7,34.66,34.66,19400.0,34.7,34.7,34.66,34.66,19400.0
2011-04-15 14:40:00,34.66,34.68,34.66,34.66,25800.0,34.66,34.68,34.66,34.66,25800.0
2011-04-15 14:45:00,34.66,34.67,34.64,34.65,20500.0,34.66,34.67,34.64,34.65,20500.0
2011-04-15 14:50:00,34.64,34.65,34.63,34.64,9000.0,34.64,34.65,34.63,34.64,9000.0
2011-04-15 14:55:00,34.63,34.64,34.63,34.64,22500.0,34.63,34.64,34.63,34.64,22500.0
2011-04-15 15:00:00,34.63,34.64,34.63,34.63,20100.0,34.63,34.64,34.63,34.63,20100.0
2011-04-15 15:05:00,34.63,34.64,34.63,34.63,18000.0,34.63,34.64,34.63,34.63,18000.0
2011-04-15 15:10:00,34.64,34.64,34.61,34.61,43200.0,34.64,34.64,34.61,34.61,43200.0
2011-04-15 15:15:00,34.61,34.61,34.53,34.56,109600.0,34.61,34.61,34.53,34.56,109600.0
2011-04-15 15:20:00,34.56,34.56,34.49,34.52,159200.0,34.56,34.56,34.49,34.52,159200.0
2011-04-15 15:25:00,34.52,34.57,34.52,34.56,117700.0,34.52,34.57,34.52,34.56,117700.0
2011-04-15 15:30:00,34.56,34.63,34.55,34.58,99700.0,34.56,34.63,34.55,34.58,99700.0
2011-04-15 15:35:00,34.58,34.59,34.54,34.57,94700.0,34.58,34.59,34.54,34.57,94700.0
2011-04-15 15:40:00,34.56,34.59,34.49,34.5,87000.0,34.56,34.59,34.49,34.5,87000.0
2011-04-15 15:45:00,34.5,34.54,34.46,34.47,165000.0,34.5,34.54,34.46,34.47,165000.0
2011-04-15 15:50:00,34.47,34.51,34.46,34.5,194200.0,34.47,34.51,34.46,34.5,194200.0
2011-04-15 15:55:00,34.49,34.52,34.49,34.51,155700.0,34.49,34.52,34.49,34.51,155700.0
2011-04-18 09:30:00,34.07,34.14,33.61,33.65,124000.0,34.07,34.14,33.61,33.65,124000.0
2011-04-18 09:35:00,33.66,33.7,33.61,33.65,125700.0,33.66,33.7,33.61,33.65,125700.0
2011-04-18 09:40:00,33.64,33.73,33.59,33.72,145500.0,33.64,33.73,33.59,33.72,145500.0
2011-04-18 09:45:00,33.72,33.82,33.63,33.7,115900.0,33.72,33.82,33.63,33.7,115900.0
2011-04-18 09:50:00,33.69,33.69,33.58,33.64,82100.0,33.69,33.69,33.58,33.64,82100.0
2011-04-18 09:55:00,33.65,33.65,33.45,33.48,101400.0,33.65,33.65,33.45,33.48,101400.0
2011-04-18 10:00:00,33.48,33.51,33.38,33.5,74300.0,33.48,33.51,33.38,33.5,74300.0
2011-04-18 10:05:00,33.51,33.51,33.33,33.41,67000.0,33.51,33.51,33.33,33.41,67000.0
2011-04-18 10:10:00,33.4,33.42,33.34,33.36,90800.0,33.4,33.42,33.34,33.36,90800.0
2011-04-18 10:15:00,33.37,33.53,33.35,33.53,112100.0,33.37,33.53,33.35,33.53,112100.0
2011-04-18 10:20:00,33.53,33.56,33.42,33.43,89600.0,33.53,33.56,33.42,33.43,89600.0
2011-04-18 10:25:00,33.42,33.45,33.36,33.43,68400.0,33.42,33.45,33.36,33.43,68400.0
2011-04-18 10:30:00,33.43,33.58,33.42,33.55,75500.0,33.43,33.58,33.42,33.55,75500.0
2011-04-18 10:35:00,33.55,33.62,33.5,33.5,36600.0,33.55,33.62,33.5,33.5,36600.0
2011-04-18 10:40:00,33.5,33.53,33.47,33.47,55100.0,33.5,33.53,33.47,33.47,55100.0
2011-04-18 10:45:00,33.48,33.53,33.45,33.52,46000.0,33.48,33.53,33.45,33.52,46000.0
2011-04-18 10:50:00,33.51,33.55,33.5,33.52,38200.0,33.51,33.55,33.5,33.52,38200.0
2011-04-18 10:55:00,33.52,33.52,33.38,33.39,102800.0,33.52,33.52,33.38,33.39,102800.0
2011-04-18 11:00:00,33.39,33.41,33.33,33.33,114800.0,33.39,33.41,33.33,33.33,114800.0
2011-04-18 11:05:00,33.33,33.39,33.29,33.36,75100.0,33.33,33.39,33.29,33.36,75100.0
2011-04-18 11:10:00,33.36,33.45,33.33,33.39,56700.0,33.36,33.45,33.33,33.39,56700.0
2011-04-18 11:15:00,33.39,33.42,33.37,33.37,36700.0,33.39,33.42,33.37,33.37,36700.0
2011-04-18 11:20:00,33.38,33.48,33.38,33.47,21500.0,33.38,33.48,33.38,33.47,21500.0
2011-04-18 11:25:00,33.48,33.5,33.45,33.46,41200.0,33.48,33.5,33.45,33.46,41200.0
2011-04-18 11:30:00,33.47,33.49,33.43,33.44,38000.0,33.47,33.49,33.43,33.44,38000.0
2011-04-18 11:35:00,33.45,33.54,33.45,33.53,53200.0,33.45,33.54,33.45,33.53,53200.0
2011-04-18 11:40:00,33.53,33.54,33.5,33.52,25900.0,33.53,33.54,33.5,33.52,25900.0
2011-04-18 11:45:00,33.52,33.56,33.49,33.51,52700.0,33.52,33.56,33.49,33.51,52700.0
2011-04-18 11:50:00,33.51,33.55,33.5,33.55,19500.0,33.51,33.55,33.5,33.55,19500.0
2011-04-18 11:55:00,33.55,33.57,33.54,33.54,20600.0,33.55,33.57,33.54,33.54,20600.0
2011-04-18 12:00:00,33.54,33.54,33.48,33.48,20300.0,33.54,33.54,33.48,33.48,20300.0
2011-04-18 12:05:00,33.49,33.59,33.49,33.58,43800.0,33.49,33.59,33.49,33.58,43800.0
2011-04-18 12:10:00,33.58,33.59,33.51,33.53,21400.0,33.58,33.59,33.51,33.53,21400.0
2011-04-18 12:15:00,33.52,33.58,33.52,33.58,13500.0,33.52,33.58,33.52,33.58,13500.0
2011-04-18 12:20:00,33.57,33.57,33.52,33.53,22400.0,33.57,33.57,33.52,33.53,22400.0
2011-04-18 12:25:00,33.53,33.54,33.51,33.53,19900.0,33.53,33.54,33.51,33.53,19900.0
2011-04-18 12:30:00,33.53,33.53,33.5,33.52,41600.0,33.53,33.53,33.5,33.52,41600.0
2011-04-18 12:35:00,33.53,33.53,33.52,33.53,5500.0,33.53,33.53,33.52,33.53,5500.0
2011-04-18 12:40:00,33.53,33.57,33.51,33.57,28400.0,33.53,33.57,33.51,33.57,28400.0
2011-04-18 12:45:00,33.57,33.57,33.56,33.57,2000.0,33.57,33.57,33.56,33.57,2000.0
2011-04-18 12:50:00,33.57,33.57,33.55,33.57,30900.0,33.57,33.57,33.55,33.57,30900.0
2011-04-18 12:55:00,33.58,33.61,33.54,33.55,29200.0,33.58,33.61,33.54,33.55,29200.0
2011-04-18 13:00:00,33.55,33.57,33.51,33.56,30000.0,33.55,33.57,33.51,33.56,30000.0
2011-04-18 13:05:00,33.55,33.57,33.52,33.52,23800.0,33.55,33.57,33.52,33.52,23800.0
2011-04-18 13:10:00,33.51,33.53,33.5,33.53,23300.0,33.51,33.53,33.5,33.53,23300.0
2011-04-18 13:15:00,33.52,33.57,33.49,33.57,52500.0,33.52,33.57,33.49,33.57,52500.0
2011-04-18 13:20:00,33.56,33.62,33.55,33.62,28600.0,33.56,33.62,33.55,33.62,28600.0
2011-04-18 13:25:00,33.61,33.63,33.6,33.62,20700.0,33.61,33.63,33.6,33.62,20700.0
2011-04-18 13:30:00,33.61,33.64,33.6,33.64,37200.0,33.61,33.64,33.6,33.64,37200.0
2011-04-18 13:35:00,33.64,33.65,33.62,33.62,42500.0,33.64,33.65,33.62,33.62,42500.0
2011-04-18 13:40:00,33.63,33.68,33.59,33.66,42100.0,33.63,33.68,33.59,33.66,42100.0
2011-04-18 13:45:00,33.66,33.73,33.66,33.73,25000.0,33.66,33.73,33.66,33.73,25000.0
2011-04-18 13:50:00,33.73,33.77,33.71,33.77,31600.0,33.73,33.77,33.71,33.77,31600.0
2011-04-18 13:55:00,33.77,33.81,33.75,33.81,55000.0,33.77,33.81,33.75,33.81,55000.0
2011-04-18 14:00:00,33.8,33.8,33.73,33.74,41700.0,33.8,33.8,33.73,33.74,41700.0
2011-04-18 14:05:00,33.75,33.8,33.73,33.79,46500.0,33.75,33.8,33.73,33.79,46500.0
2011-04-18 14:10:00,33.79,33.8,33.75,33.79,56300.0,33.79,33.8,33.75,33.79,56300.0
2011-04-18 14:15:00,33.79,33.8,33.74,33.77,57700.0,33.79,33.8,33.74,33.77,57700.0
2011-04-18 14:20:00,33.77,33.77,33.73,33.77,54100.0,33.77,33.77,33.73,33.77,54100.0
2011-04-18 14:25:00,33.76,33.77,33.72,33.72,30300.0,33.76,33.77,33.72,33.72,30300.0
2011-04-18 14:30:00,33.72,33.73,33.65,33.68,99000.0,33.72,33.73,33.65,33.68,99000.0
2011-04-18 14:35:00,33.68,33.7,33.66,33.7,55200.0,33.68,33.7,33.66,33.7,55200.0
2011-04-18 14:40:00,33.7,33.75,33.69,33.73,48900.0,33.7,33.75,33.69,33.73,48900.0
2011-04-18 14:45:00,33.74,33.76,33.69,33.73,101700.0,33.74,33.76,33.69,33.73,101700.0
2011-04-18 14:50:00,33.73,33.73,33.7,33.7,47500.0,33.73,33.73,33.7,33.7,47500.0
2011-04-18 14:55:00,33.71,33.77,33.7,33.72,65500.0,33.71,33.77,33.7,33.72,65500.0
2011-04-18 15:00:00,33.71,33.74,33.69,33.72,49000.0,33.71,33.74,33.69,33.72,49000.0
2011-04-18 15:05:00,33.72,33.75,33.66,33.68,76100.0,33.72,33.75,33.66,33.68,76100.0
2011-04-18 15:10:00,33.68,33.72,33.68,33.72,20900.0,33.68,33.72,33.68,33.72,20900.0
2011-04-18 15:15:00,33.71,33.83,33.71,33.82,126200.0,33.71,33.83,33.71,33.82,126200.0
2011-04-18 15:20:00,33.83,33.86,33.81,33.83,32800.0,33.83,33.86,33.81,33.83,32800.0
2011-04-18 15:25:00,33.83,33.85,33.8,33.85,42100.0,33.83,33.85,33.8,33.85,42100.0
2011-04-18 15:30:00,33.84,33.9,33.83,33.87,56700.0,33.84,33.9,33.83,33.87,56700.0
2011-04-18 15:35:00,33.86,33.87,33.82,33.83,111500.0,33.86,33.87,33.82,33.83,111500.0
2011-04-18 15:40:00,33.82,33.85,33.77,33.77,64200.0,33.82,33.85,33.77,33.77,64200.0
2011-04-18 15:45:00,33.78,33.85,33.76,33.81,82100.0,33.78,33.85,33.76,33.81,82100.0
2011-04-18 15:50:00,33.82,33.86,33.78,33.81,121800.0,33.82,33.86,33.78,33.81,121800.0
2011-04-18 15:55:00,33.82,33.88,33.82,33.85,203300.0,33.82,33.88,33.82,33.85,203300.0
2011-04-19 09:30:00,33.85,33.96,33.79,33.95,75400.0,33.85,33.96,33.79,33.95,75400.0
2011-04-19 09:35:00,33.96,34.0,33.86,33.9,76400.0,33.96,34.0,33.86,33.9,76400.0
2011-04-19 09:40:00,33.9,33.98,33.87,33.91,52000.0,33.9,33.98,33.87,33.91,52000.0
2011-04-19 09:45:00,33.93,34.0,33.88,33.89,38900.0,33.93,34.0,33.88,33.89,38900.0
2011-04-19 09:50:00,33.89,33.9,33.82,33.85,42700.0,33.89,33.9,33.82,33.85,42700.0
2011-04-19 09:55:00,33.84,33.91,33.84,33.88,24900.0,33.84,33.91,33.84,33.88,24900.0
2011-04-19 10:00:00,33.87,33.89,33.84,33.84,28400.0,33.87,33.89,33.84,33.84,28400.0
2011-04-19 10:05:00,33.84,33.88,33.8,33.83,124200.0,33.84,33.88,33.8,33.83,124200.0
2011-04-19 10:10:00,33.83,33.92,33.82,33.89,47400.0,33.83,33.92,33.82,33.89,47400.0
2011-04-19 10:15:00,33.89,33.95,33.87,33.92,80600.0,33.89,33.95,33.87,33.92,80600.0
2011-04-19 10:20:00,33.93,33.98,33.91,33.96,24100.0,33.93,33.98,33.91,33.96,24100.0
2011-04-19 10:25:00,33.96,34.02,33.94,33.97,37900.0,33.96,34.02,33.94,33.97,37900.0
2011-04-19 10:30:00,33.96,33.97,33.85,33.85,40600.0,33.96,33.97,33.85,33.85,40600.0
2011-04-19 10:35:00,33.86,33.88,33.83,33.83,29800.0,33.86,33.88,33.83,33.83,29800.0
2011-04-19 10:40:00,33.82,33.85,33.76,33.77,40200.0,33.82,33.85,33.76,33.77,40200.0
2011-04-19 10:45:00,33.76,33.78,33.71,33.77,35600.0,33.76,33.78,33.71,33.77,35600.0
2011-04-19 10:50:00,33.77,33.82,33.77,33.8,19800.0,33.77,33.82,33.77,33.8,19800.0
2011-04-19 10:55:00,33.81,33.81,33.79,33.79,15700.0,33.81,33.81,33.79,33.79,15700.0
2011-04-19 11:00:00,33.78,33.78,33.71,33.74,48400.0,33.78,33.78,33.71,33.74,48400.0
2011-04-19 11:05:00,33.75,33.76,33.72,33.72,16200.0,33.75,33.76,33.72,33.72,16200.0
2011-04-19 11:10:00,33.73,33.74,33.64,33.66,59300.0,33.73,33.74,33.64,33.66,59300.0
2011-04-19 11:15:00,33.67,33.73,33.67,33.68,33400.0,33.67,33.73,33.67,33.68,33400.0
2011-04-19 11:20:00,33.69,33.7,33.65,33.65,34200.0,33.69,33.7,33.65,33.65,34200.0
2011-04-19 11:25:00,33.66,33.68,33.64,33.67,19500.0,33.66,33.68,33.64,33.67,19500.0
2011-04-19 11:30:00,33.67,33.73,33.66,33.73,26600.0,33.67,33.73,33.66,33.73,26600.0
2011-04-19 11:35:00,33.73,33.77,33.72,33.74,31500.0,33.73,33.77,33.72,33.74,31500.0
2011-04-19 11:40:00,33.75,33.76,33.74,33.76,18800.0,33.75,33.76,33.74,33.76,18800.0
2011-04-19 11:45:00,33.76,33.76,33.7,33.71,23000.0,33.76,33.76,33.7,33.71,23000.0
2011-04-19 11:50:00,33.72,33.72,33.69,33.71,15100.0,33.72,33.72,33.69,33.71,15100.0
2011-04-19 11:55:00,33.7,33.71,33.68,33.69,31700.0,33.7,33.71,33.68,33.69,31700.0
2011-04-19 12:00:00,33.68,33.69,33.66,33.66,14100.0,33.68,33.69,33.66,33.66,14100.0
2011-04-19 12:05:00,33.66,33.69,33.64,33.67,99100.0,33.66,33.69,33.64,33.67,99100.0
2011-04-19 12:10:00,33.67,33.7,33.65,33.7,35300.0,33.67,33.7,33.65,33.7,35300.0
2011-04-19 12:15:00,33.69,33.69,33.66,33.67,31900.0,33.69,33.69,33.66,33.67,31900.0
2011-04-19 12:20:00,33.67,33.68,33.64,33.64,21000.0,33.67,33.68,33.64,33.64,21000.0
2011-04-19 12:25:00,33.64,33.67,33.62,33.67,32800.0,33.64,33.67,33.62,33.67,32800.0
2011-04-19 12:30:00,33.67,33.68,33.65,33.68,23000.0,33.67,33.68,33.65,33.68,23000.0
2011-04-19 12:35:00,33.67,33.73,33.67,33.73,28900.0,33.67,33.73,33.67,33.73,28900.0
2011-04-19 12:40:00,33.73,33.73,33.71,33.73,15300.0,33.73,33.73,33.71,33.73,15300.0
2011-04-19 12:45:00,33.73,33.73,33.7,33.7,15100.0,33.73,33.73,33.7,33.7,15100.0
2011-04-19 12:50:00,33.71,33.77,33.7,33.76,21100.0,33.71,33.77,33.7,33.76,21100.0
2011-04-19 12:55:00,33.76,33.77,33.75,33.76,22400.0,33.76,33.77,33.75,33.76,22400.0
2011-04-19 13:00:00,33.76,33.76,33.72,33.75,56200.0,33.76,33.76,33.72,33.75,56200.0
2011-04-19 13:05:00,33.75,33.76,33.72,33.72,41800.0,33.75,33.76,33.72,33.72,41800.0
2011-04-19 13:10:00,33.72,33.76,33.71,33.75,18000.0,33.72,33.76,33.71,33.75,18000.0
2011-04-19 13:15:00,33.75,33.77,33.75,33.76,15900.0,33.75,33.77,33.75,33.76,15900.0
2011-04-19 13:20:00,33.76,33.77,33.74,33.77,43900.0,33.76,33.77,33.74,33.77,43900.0
2011-04-19 13:25:00,33.78,33.78,33.75,33.75,21400.0,33.78,33.78,33.75,33.75,21400.0
2011-04-19 13:30:00,33.75,33.76,33.74,33.74,12200.0,33.75,33.76,33.74,33.74,12200.0
2011-04-19 13:35:00,33.74,33.75,33.73,33.74,26500.0,33.74,33.75,33.73,33.74,26500.0
2011-04-19 13:40:00,33.75,33.8,33.74,33.79,48200.0,33.75,33.8,33.74,33.79,48200.0
2011-04-19 13:45:00,33.79,33.82,33.78,33.82,36600.0,33.79,33.82,33.78,33.82,36600.0
2011-04-19 13:50:00,33.82,33.84,33.82,33.83,29100.0,33.82,33.84,33.82,33.83,29100.0
2011-04-19 13:55:00,33.82,33.84,33.81,33.83,32800.0,33.82,33.84,33.81,33.83,32800.0
2011-04-19 14:00:00,33.84,33.84,33.8,33.81,99700.0,33.84,33.84,33.8,33.81,99700.0
2011-04-19 14:05:00,33.81,33.82,33.8,33.8,20000.0,33.81,33.82,33.8,33.8,20000.0
2011-04-19 14:10:00,33.79,33.82,33.79,33.82,22000.0,33.79,33.82,33.79,33.82,22000.0
2011-04-19 14:15:00,33.81,33.82,33.79,33.8,13300.0,33.81,33.82,33.79,33.8,13300.0
2011-04-19 14:20:00,33.8,33.8,33.75,33.75,23800.0,33.8,33.8,33.75,33.75,23800.0
2011-04-19 14:25:00,33.76,33.76,33.72,33.72,24300.0,33.76,33.76,33.72,33.72,24300.0
2011-04-19 14:30:00,33.72,33.73,33.71,33.71,27300.0,33.72,33.73,33.71,33.71,27300.0
2011-04-19 14:35:00,33.71,33.72,33.7,33.72,43400.0,33.71,33.72,33.7,33.72,43400.0
2011-04-19 14:40:00,33.72,33.73,33.7,33.73,44300.0,33.72,33.73,33.7,33.73,44300.0
2011-04-19 14:45:00,33.73,33.74,33.71,33.72,39000.0,33.73,33.74,33.71,33.72,39000.0
2011-04-19 14:50:00,33.72,33.73,33.71,33.71,17700.0,33.72,33.73,33.71,33.71,17700.0
2011-04-19 14:55:00,33.7,33.72,33.69,33.7,86000.0,33.7,33.72,33.69,33.7,86000.0
2011-04-19 15:00:00,33.7,33.71,33.69,33.7,58700.0,33.7,33.71,33.69,33.7,58700.0
2011-04-19 15:05:00,33.71,33.8,33.7,33.77,140400.0,33.71,33.8,33.7,33.77,140400.0
2011-04-19 15:10:00,33.77,33.77,33.73,33.73,58900.0,33.77,33.77,33.73,33.73,58900.0
2011-04-19 15:15:00,33.73,33.75,33.72,33.72,30100.0,33.73,33.75,33.72,33.72,30100.0
2011-04-19 15:20:00,33.72,33.72,33.69,33.69,37000.0,33.72,33.72,33.69,33.69,37000.0
2011-04-19 15:25:00,33.7,33.7,33.67,33.69,79100.0,33.7,33.7,33.67,33.69,79100.0
2011-04-19 15:30:00,33.69,33.7,33.65,33.66,96100.0,33.69,33.7,33.65,33.66,96100.0
2011-04-19 15:35:00,33.66,33.67,33.64,33.65,86700.0,33.66,33.67,33.64,33.65,86700.0
2011-04-19 15:40:00,33.65,33.66,33.61,33.62,168200.0,33.65,33.66,33.61,33.62,168200.0
2011-04-19 15:45:00,33.62,33.65,33.58,33.61,222100.0,33.62,33.65,33.58,33.61,222100.0
2011-04-19 15:50:00,33.61,33.66,33.6,33.6,196600.0,33.61,33.66,33.6,33.6,196600.0
2011-04-19 15:55:00,33.6,33.66,33.6,33.66,279300.0,33.6,33.66,33.6,33.66,279300.0
2011-04-20 09:30:00,33.48,33.99,33.3,33.98,228500.0,33.48,33.99,33.3,33.98,228500.0
2011-04-20 09:35:00,33.99,34.0,33.8,33.87,178500.0,33.99,34.0,33.8,33.87,178500.0
2011-04-20 09:40:00,33.87,33.91,33.73,33.73,160800.0,33.87,33.91,33.73,33.73,160800.0
2011-04-20 09:45:00,33.73,33.8,33.73,33.78,224700.0,33.73,33.8,33.73,33.78,224700.0
2011-04-20 09:50:00,33.78,33.84,33.75,33.84,186700.0,33.78,33.84,33.75,33.84,186700.0
2011-04-20 09:55:00,33.85,33.85,33.68,33.75,212300.0,33.85,33.85,33.68,33.75,212300.0
2011-04-20 10:00:00,33.76,33.81,33.75,33.75,178800.0,33.76,33.81,33.75,33.75,178800.0
2011-04-20 10:05:00,33.75,33.8,33.74,33.75,198300.0,33.75,33.8,33.74,33.75,198300.0
2011-04-20 10:10:00,33.75,33.81,33.71,33.77,203000.0,33.75,33.81,33.71,33.77,203000.0
2011-04-20 10:15:00,33.77,33.81,33.77,33.8,212500.0,33.77,33.81,33.77,33.8,212500.0
2011-04-20 10:20:00,33.8,33.84,33.76,33.76,355200.0,33.8,33.84,33.76,33.76,355200.0
2011-04-20 10:25:00,33.76,33.89,33.76,33.88,78100.0,33.76,33.89,33.76,33.88,78100.0
2011-04-20 10:30:00,33.88,33.91,33.85,33.89,94700.0,33.88,33.91,33.85,33.89,94700.0
2011-04-20 10:35:00,33.89,33.91,33.84,33.87,87200.0,33.89,33.91,33.84,33.87,87200.0
2011-04-20 10:40:00,33.87,33.87,33.83,33.84,67500.0,33.87,33.87,33.83,33.84,67500.0
2011-04-20 10:45:00,33.84,33.87,33.79,33.86,115100.0,33.84,33.87,33.79,33.86,115100.0
2011-04-20 10:50:00,33.86,33.86,33.8,33.8,66600.0,33.86,33.86,33.8,33.8,66600.0
2011-04-20 10:55:00,33.8,33.86,33.8,33.86,41200.0,33.8,33.86,33.8,33.86,41200.0
2011-04-20 11:00:00,33.86,33.86,33.84,33.86,43200.0,33.86,33.86,33.84,33.86,43200.0
2011-04-20 11:05:00,33.86,33.86,33.82,33.84,40300.0,33.86,33.86,33.82,33.84,40300.0
2011-04-20 11:10:00,33.84,33.86,33.82,33.83,90600.0,33.84,33.86,33.82,33.83,90600.0
2011-04-20 11:15:00,33.84,33.85,33.79,33.82,50600.0,33.84,33.85,33.79,33.82,50600.0
2011-04-20 11:20:00,33.83,33.83,33.76,33.76,81300.0,33.83,33.83,33.76,33.76,81300.0
2011-04-20 11:25:00,33.76,33.77,33.67,33.72,154200.0,33.76,33.77,33.67,33.72,154200.0
2011-04-20 11:30:00,33.73,33.76,33.71,33.76,39900.0,33.73,33.76,33.71,33.76,39900.0
2011-04-20 11:35:00,33.76,33.8,33.71,33.72,115500.0,33.76,33.8,33.71,33.72,115500.0
2011-04-20 11:40:00,33.73,33.76,33.71,33.76,77500.0,33.73,33.76,33.71,33.76,77500.0
2011-04-20 11:45:00,33.76,33.76,33.73,33.75,51300.0,33.76,33.76,33.73,33.75,51300.0
2011-04-20 11:50:00,33.75,33.75,33.73,33.73,38800.0,33.75,33.75,33.73,33.73,38800.0
2011-04-20 11:55:00,33.73,33.75,33.69,33.72,99200.0,33.73,33.75,33.69,33.72,99200.0
2011-04-20 12:00:00,33.72,33.72,33.66,33.67,83500.0,33.72,33.72,33.66,33.67,83500.0
2011-04-20 12:05:00,33.66,33.67,33.63,33.65,40200.0,33.66,33.67,33.63,33.65,40200.0
2011-04-20 12:10:00,33.65,33.65,33.63,33.64,43700.0,33.65,33.65,33.63,33.64,43700.0
2011-04-20 12:15:00,33.65,33.66,33.59,33.6,75700.0,33.65,33.66,33.59,33.6,75700.0
2011-04-20 12:20:00,33.6,33.62,33.56,33.57,30900.0,33.6,33.62,33.56,33.57,30900.0
2011-04-20 12:25:00,33.58,33.61,33.56,33.56,34200.0,33.58,33.61,33.56,33.56,34200.0
2011-04-20 12:30:00,33.57,33.59,33.54,33.56,79400.0,33.57,33.59,33.54,33.56,79400.0
2011-04-20 12:35:00,33.56,33.56,33.49,33.52,77200.0,33.56,33.56,33.49,33.52,77200.0
2011-04-20 12:40:00,33.52,33.56,33.5,33.54,116500.0,33.52,33.56,33.5,33.54,116500.0
2011-04-20 12:45:00,33.54,33.55,33.48,33.49,206400.0,33.54,33.55,33.48,33.49,206400.0
2011-04-20 12:50:00,33.49,33.51,33.48,33.5,36100.0,33.49,33.51,33.48,33.5,36100.0
2011-04-20 12:55:00,33.51,33.52,33.5,33.52,38600.0,33.51,33.52,33.5,33.52,38600.0
2011-04-20 13:00:00,33.52,33.55,33.5,33.55,53100.0,33.52,33.55,33.5,33.55,53100.0
2011-04-20 13:05:00,33.55,33.55,33.53,33.53,47800.0,33.55,33.55,33.53,33.53,47800.0
2011-04-20 13:10:00,33.54,33.54,33.49,33.49,51800.0,33.54,33.54,33.49,33.49,51800.0
2011-04-20 13:15:00,33.5,33.51,33.48,33.5,33700.0,33.5,33.51,33.48,33.5,33700.0
2011-04-20 13:20:00,33.5,33.51,33.47,33.48,78800.0,33.5,33.51,33.47,33.48,78800.0
2011-04-20 13:25:00,33.48,33.51,33.48,33.49,43200.0,33.48,33.51,33.48,33.49,43200.0
2011-04-20 13:30:00,33.5,33.5,33.48,33.48,46500.0,33.5,33.5,33.48,33.48,46500.0
2011-04-20 13:35:00,33.48,33.49,33.44,33.45,96800.0,33.48,33.49,33.44,33.45,96800.0
2011-04-20 13:40:00,33.45,33.47,33.44,33.46,50400.0,33.45,33.47,33.44,33.46,50400.0
2011-04-20 13:45:00,33.46,33.48,33.44,33.47,44100.0,33.46,33.48,33.44,33.47,44100.0
2011-04-20 13:50:00,33.47,33.52,33.45,33.52,111900.0,33.47,33.52,33.45,33.52,111900.0
2011-04-20 13:55:00,33.52,33.52,33.5,33.52,47600.0,33.52,33.52,33.5,33.52,47600.0
2011-04-20 14:00:00,33.52,33.55,33.51,33.55,36900.0,33.52,33.55,33.51,33.55,36900.0
2011-04-20 14:05:00,33.55,33.56,33.52,33.54,94900.0,33.55,33.56,33.52,33.54,94900.0
2011-04-20 14:10:00,33.55,33.58,33.54,33.57,47700.0,33.55,33.58,33.54,33.57,47700.0
2011-04-20 14:15:00,33.57,33.61,33.55,33.61,95000.0,33.57,33.61,33.55,33.61,95000.0
2011-04-20 14:20:00,33.61,33.61,33.59,33.6,47900.0,33.61,33.61,33.59,33.6,47900.0
2011-04-20 14:25:00,33.59,33.65,33.59,33.65,42900.0,33.59,33.65,33.59,33.65,42900.0
2011-04-20 14:30:00,33.65,33.69,33.64,33.68,36400.0,33.65,33.69,33.64,33.68,36400.0
2011-04-20 14:35:00,33.69,33.71,33.68,33.68,84500.0,33.69,33.71,33.68,33.68,84500.0
2011-04-20 14:40:00,33.68,33.72,33.66,33.66,151600.0,33.68,33.72,33.66,33.66,151600.0
2011-04-20 14:45:00,33.66,33.67,33.62,33.64,114900.0,33.66,33.67,33.62,33.64,114900.0
2011-04-20 14:50:00,33.64,33.65,33.62,33.64,69200.0,33.64,33.65,33.62,33.64,69200.0
2011-04-20 14:55:00,33.65,33.65,33.6,33.6,62400.0,33.65,33.65,33.6,33.6,62400.0
2011-04-20 15:00:00,33.61,33.61,33.59,33.59,90800.0,33.61,33.61,33.59,33.59,90800.0
2011-04-20 15:05:00,33.6,33.7,33.59,33.69,168900.0,33.6,33.7,33.59,33.69,168900.0
2011-04-20 15:10:00,33.69,33.74,33.68,33.73,74200.0,33.69,33.74,33.68,33.73,74200.0
2011-04-20 15:15:00,33.74,33.74,33.65,33.67,108500.0,33.74,33.74,33.65,33.67,108500.0
2011-04-20 15:20:00,33.67,33.68,33.66,33.68,200700.0,33.67,33.68,33.66,33.68,200700.0
2011-04-20 15:25:00,33.68,33.73,33.66,33.72,134000.0,33.68,33.73,33.66,33.72,134000.0
2011-04-20 15:30:00,33.72,33.73,33.68,33.72,267800.0,33.72,33.73,33.68,33.72,267800.0
2011-04-20 15:35:00,33.72,33.72,33.62,33.62,190100.0,33.72,33.72,33.62,33.62,190100.0
2011-04-20 15:40:00,33.63,33.65,33.6,33.65,173200.0,33.63,33.65,33.6,33.65,173200.0
2011-04-20 15:45:00,33.65,33.66,33.59,33.64,322300.0,33.65,33.66,33.59,33.64,322300.0
2011-04-20 15:50:00,33.64,33.66,33.62,33.65,392200.0,33.64,33.66,33.62,33.65,392200.0
2011-04-20 15:55:00,33.65,33.7,33.64,33.7,531400.0,33.65,33.7,33.64,33.7,531400.0
2011-04-21 09:30:00,33.69,33.76,33.44,33.47,270200.0,33.69,33.76,33.44,33.47,270200.0
2011-04-21 09:35:00,33.47,33.56,33.4,33.5,133400.0,33.47,33.56,33.4,33.5,133400.0
2011-04-21 09:40:00,33.5,33.53,33.41,33.45,173500.0,33.5,33.53,33.41,33.45,173500.0
2011-04-21 09:45:00,33.45,33.51,33.41,33.5,83800.0,33.45,33.51,33.41,33.5,83800.0
2011-04-21 09:50:00,33.49,33.52,33.48,33.5,43400.0,33.49,33.52,33.48,33.5,43400.0
2011-04-21 09:55:00,33.51,33.51,33.47,33.5,63400.0,33.51,33.51,33.47,33.5,63400.0
2011-04-21 10:00:00,33.51,33.52,33.38,33.48,144600.0,33.51,33.52,33.38,33.48,144600.0
2011-04-21 10:05:00,33.48,33.51,33.45,33.5,81900.0,33.48,33.51,33.45,33.5,81900.0
2011-04-21 10:10:00,33.51,33.57,33.49,33.55,64900.0,33.51,33.57,33.49,33.55,64900.0
2011-04-21 10:15:00,33.56,33.62,33.55,33.61,100600.0,33.56,33.62,33.55,33.61,100600.0
2011-04-21 10:20:00,33.62,33.62,33.6,33.61,62600.0,33.62,33.62,33.6,33.61,62600.0
2011-04-21 10:25:00,33.61,33.61,33.56,33.58,51900.0,33.61,33.61,33.56,33.58,51900.0
2011-04-21 10:30:00,33.57,33.58,33.51,33.51,77400.0,33.57,33.58,33.51,33.51,77400.0
2011-04-21 10:35:00,33.52,33.58,33.52,33.58,66100.0,33.52,33.58,33.52,33.58,66100.0
2011-04-21 10:40:00,33.59,33.66,33.58,33.65,55100.0,33.59,33.66,33.58,33.65,55100.0
2011-04-21 10:45:00,33.66,33.66,33.63,33.65,31000.0,33.66,33.66,33.63,33.65,31000.0
2011-04-21 10:50:00,33.64,33.66,33.62,33.66,71400.0,33.64,33.66,33.62,33.66,71400.0
2011-04-21 10:55:00,33.66,33.72,33.66,33.69,51400.0,33.66,33.72,33.66,33.69,51400.0
2011-04-21 11:00:00,33.69,33.72,33.68,33.7,44600.0,33.69,33.72,33.68,33.7,44600.0
2011-04-21 11:05:00,33.7,33.72,33.68,33.72,49100.0,33.7,33.72,33.68,33.72,49100.0
2011-04-21 11:10:00,33.71,33.75,33.71,33.72,59300.0,33.71,33.75,33.71,33.72,59300.0
2011-04-21 11:15:00,33.72,33.75,33.67,33.71,45100.0,33.72,33.75,33.67,33.71,45100.0
2011-04-21 11:20:00,33.71,33.75,33.7,33.7,39100.0,33.71,33.75,33.7,33.7,39100.0
2011-04-21 11:25:00,33.69,33.75,33.68,33.73,62900.0,33.69,33.75,33.68,33.73,62900.0
2011-04-21 11:30:00,33.74,33.76,33.65,33.67,94100.0,33.74,33.76,33.65,33.67,94100.0
2011-04-21 11:35:00,33.66,33.73,33.66,33.72,29500.0,33.66,33.73,33.66,33.72,29500.0
2011-04-21 11:40:00,33.73,33.73,33.71,33.71,37600.0,33.73,33.73,33.71,33.71,37600.0
2011-04-21 11:45:00,33.71,33.73,33.67,33.67,38600.0,33.71,33.73,33.67,33.67,38600.0
2011-04-21 11:50:00,33.68,33.68,33.61,33.62,29200.0,33.68,33.68,33.61,33.62,29200.0
2011-04-21 11:55:00,33.61,33.62,33.58,33.61,29800.0,33.61,33.62,33.58,33.61,29800.0
2011-04-21 12:00:00,33.61,33.66,33.59,33.65,28200.0,33.61,33.66,33.59,33.65,28200.0
2011-04-21 12:05:00,33.65,33.68,33.64,33.68,35300.0,33.65,33.68,33.64,33.68,35300.0
2011-04-21 12:10:00,33.68,33.68,33.64,33.66,37300.0,33.68,33.68,33.64,33.66,37300.0
2011-04-21 12:15:00,33.67,33.68,33.66,33.67,24500.0,33.67,33.68,33.66,33.67,24500.0
2011-04-21 12:20:00,33.66,33.66,33.6,33.6,49700.0,33.66,33.66,33.6,33.6,49700.0
2011-04-21 12:25:00,33.6,33.6,33.58,33.58,18300.0,33.6,33.6,33.58,33.58,18300.0
2011-04-21 12:30:00,33.58,33.59,33.58,33.58,21900.0,33.58,33.59,33.58,33.58,21900.0
2011-04-21 12:35:00,33.58,33.59,33.58,33.59,7900.0,33.58,33.59,33.58,33.59,7900.0
2011-04-21 12:40:00,33.58,33.61,33.56,33.6,81200.0,33.58,33.61,33.56,33.6,81200.0
2011-04-21 12:45:00,33.6,33.64,33.58,33.62,121900.0,33.6,33.64,33.58,33.62,121900.0
2011-04-21 12:50:00,33.62,33.62,33.54,33.55,135900.0,33.62,33.62,33.54,33.55,135900.0
2011-04-21 12:55:00,33.55,33.55,33.52,33.54,34100.0,33.55,33.55,33.52,33.54,34100.0
2011-04-21 13:00:00,33.54,33.54,33.49,33.5,98000.0,33.54,33.54,33.49,33.5,98000.0
2011-04-21 13:05:00,33.49,33.53,33.48,33.53,76600.0,33.49,33.53,33.48,33.53,76600.0
2011-04-21 13:10:00,33.54,33.55,33.53,33.53,27000.0,33.54,33.55,33.53,33.53,27000.0
2011-04-21 13:15:00,33.53,33.54,33.52,33.52,63200.0,33.53,33.54,33.52,33.52,63200.0
2011-04-21 13:20:00,33.53,33.56,33.52,33.55,27400.0,33.53,33.56,33.52,33.55,27400.0
2011-04-21 13:25:00,33.56,33.57,33.54,33.57,46500.0,33.56,33.57,33.54,33.57,46500.0
2011-04-21 13:30:00,33.57,33.58,33.57,33.57,25500.0,33.57,33.58,33.57,33.57,25500.0
2011-04-21 13:35:00,33.57,33.59,33.56,33.59,54600.0,33.57,33.59,33.56,33.59,54600.0
2011-04-21 13:40:00,33.59,33.6,33.58,33.6,31700.0,33.59,33.6,33.58,33.6,31700.0
2011-04-21 13:45:00,33.6,33.6,33.59,33.6,16900.0,33.6,33.6,33.59,33.6,16900.0
2011-04-21 13:50:00,33.6,33.6,33.59,33.6,45500.0,33.6,33.6,33.59,33.6,45500.0
2011-04-21 13:55:00,33.6,33.61,33.59,33.6,41400.0,33.6,33.61,33.59,33.6,41400.0
2011-04-21 14:00:00,33.6,33.6,33.56,33.59,62300.0,33.6,33.6,33.56,33.59,62300.0
2011-04-21 14:05:00,33.58,33.6,33.58,33.59,40500.0,33.58,33.6,33.58,33.59,40500.0
2011-04-21 14:10:00,33.59,33.6,33.49,33.5,153300.0,33.59,33.6,33.49,33.5,153300.0
2011-04-21 14:15:00,33.5,33.51,33.49,33.5,173000.0,33.5,33.51,33.49,33.5,173000.0
2011-04-21 14:20:00,33.49,33.5,33.46,33.46,105800.0,33.49,33.5,33.46,33.46,105800.0
2011-04-21 14:25:00,33.47,33.47,33.43,33.44,122000.0,33.47,33.47,33.43,33.44,122000.0
2011-04-21 14:30:00,33.43,33.45,33.43,33.45,35800.0,33.43,33.45,33.43,33.45,35800.0
2011-04-21 14:35:00,33.45,33.45,33.44,33.45,34100.0,33.45,33.45,33.44,33.45,34100.0
2011-04-21 14:40:00,33.45,33.45,33.44,33.45,29900.0,33.45,33.45,33.44,33.45,29900.0
2011-04-21 14:45:00,33.45,33.45,33.44,33.45,42100.0,33.45,33.45,33.44,33.45,42100.0
2011-04-21 14:50:00,33.45,33.46,33.43,33.44,102100.0,33.45,33.46,33.43,33.44,102100.0
2011-04-21 14:55:00,33.44,33.44,33.42,33.42,35400.0,33.44,33.44,33.42,33.42,35400.0
2011-04-21 15:00:00,33.42,33.45,33.42,33.45,52200.0,33.42,33.45,33.42,33.45,52200.0
2011-04-21 15:05:00,33.45,33.45,33.44,33.45,44500.0,33.45,33.45,33.44,33.45,44500.0
2011-04-21 15:10:00,33.45,33.45,33.43,33.45,66500.0,33.45,33.45,33.43,33.45,66500.0
2011-04-21 15:15:00,33.45,33.45,33.44,33.45,68900.0,33.45,33.45,33.44,33.45,68900.0
2011-04-21 15:20:00,33.45,33.45,33.43,33.44,92600.0,33.45,33.45,33.43,33.44,92600.0
2011-04-21 15:25:00,33.45,33.45,33.44,33.44,47700.0,33.45,33.45,33.44,33.44,47700.0
2011-04-21 15:30:00,33.45,33.48,33.44,33.46,196500.0,33.45,33.48,33.44,33.46,196500.0
2011-04-21 15:35:00,33.45,33.46,33.45,33.46,54300.0,33.45,33.46,33.45,33.46,54300.0
2011-04-21 15:40:00,33.46,33.48,33.45,33.47,86600.0,33.46,33.48,33.45,33.47,86600.0
2011-04-21 15:45:00,33.48,33.5,33.48,33.49,106300.0,33.48,33.5,33.48,33.49,106300.0
2011-04-21 15:50:00,33.49,33.52,33.39,33.4,381400.0,33.49,33.52,33.39,33.4,381400.0
2011-04-21 15:55:00,33.4,33.48,33.39,33.48,266400.0,33.4,33.48,33.39,33.48,266400.0
2011-04-25 09:30:00,33.57,33.72,33.48,33.48,108500.0,33.57,33.72,33.48,33.48,108500.0
2011-04-25 09:35:00,33.49,33.58,33.46,33.47,83700.0,33.49,33.58,33.46,33.47,83700.0
2011-04-25 09:40:00,33.46,33.55,33.45,33.55,95500.0,33.46,33.55,33.45,33.55,95500.0
2011-04-25 09:45:00,33.55,33.65,33.53,33.56,82500.0,33.55,33.65,33.53,33.56,82500.0
2011-04-25 09:50:00,33.57,33.61,33.56,33.58,29200.0,33.57,33.61,33.56,33.58,29200.0
2011-04-25 09:55:00,33.57,33.61,33.55,33.61,38000.0,33.57,33.61,33.55,33.61,38000.0
2011-04-25 10:00:00,33.6,33.61,33.54,33.55,64300.0,33.6,33.61,33.54,33.55,64300.0
2011-04-25 10:05:00,33.56,33.56,33.5,33.53,59100.0,33.56,33.56,33.5,33.53,59100.0
2011-04-25 10:10:00,33.52,33.58,33.5,33.56,44900.0,33.52,33.58,33.5,33.56,44900.0
2011-04-25 10:15:00,33.57,33.61,33.53,33.54,66000.0,33.57,33.61,33.53,33.54,66000.0
2011-04-25 10:20:00,33.53,33.55,33.5,33.53,60200.0,33.53,33.55,33.5,33.53,60200.0
2011-04-25 10:25:00,33.52,33.55,33.5,33.52,37200.0,33.52,33.55,33.5,33.52,37200.0
2011-04-25 10:30:00,33.51,33.55,33.5,33.51,34900.0,33.51,33.55,33.5,33.51,34900.0
2011-04-25 10:35:00,33.51,33.53,33.48,33.51,54100.0,33.51,33.53,33.48,33.51,54100.0
2011-04-25 10:40:00,33.52,33.52,33.43,33.44,45300.0,33.52,33.52,33.43,33.44,45300.0
2011-04-25 10:45:00,33.44,33.48,33.41,33.42,57700.0,33.44,33.48,33.41,33.42,57700.0
2011-04-25 10:50:00,33.42,33.44,33.39,33.4,73400.0,33.42,33.44,33.39,33.4,73400.0
2011-04-25 10:55:00,33.4,33.42,33.36,33.37,47400.0,33.4,33.42,33.36,33.37,47400.0
2011-04-25 11:00:00,33.38,33.38,33.35,33.35,17700.0,33.38,33.38,33.35,33.35,17700.0
2011-04-25 11:05:00,33.36,33.36,33.32,33.32,28200.0,33.36,33.36,33.32,33.32,28200.0
2011-04-25 11:10:00,33.31,33.35,33.29,33.32,45900.0,33.31,33.35,33.29,33.32,45900.0
2011-04-25 11:15:00,33.32,33.37,33.3,33.36,53300.0,33.32,33.37,33.3,33.36,53300.0
2011-04-25 11:20:00,33.37,33.39,33.31,33.33,41500.0,33.37,33.39,33.31,33.33,41500.0
2011-04-25 11:25:00,33.33,33.34,33.31,33.33,31600.0,33.33,33.34,33.31,33.33,31600.0
2011-04-25 11:30:00,33.33,33.33,33.32,33.33,7700.0,33.33,33.33,33.32,33.33,7700.0
2011-04-25 11:35:00,33.33,33.34,33.32,33.32,34400.0,33.33,33.34,33.32,33.32,34400.0
2011-04-25 11:40:00,33.33,33.35,33.33,33.34,54800.0,33.33,33.35,33.33,33.34,54800.0
2011-04-25 11:45:00,33.34,33.37,33.33,33.35,60400.0,33.34,33.37,33.33,33.35,60400.0
2011-04-25 11:50:00,33.36,33.37,33.32,33.34,33200.0,33.36,33.37,33.32,33.34,33200.0
2011-04-25 11:55:00,33.33,33.37,33.33,33.35,54600.0,33.33,33.37,33.33,33.35,54600.0
2011-04-25 12:00:00,33.36,33.41,33.36,33.41,25300.0,33.36,33.41,33.36,33.41,25300.0
2011-04-25 12:05:00,33.41,33.41,33.38,33.39,25600.0,33.41,33.41,33.38,33.39,25600.0
2011-04-25 12:10:00,33.39,33.39,33.37,33.37,18400.0,33.39,33.39,33.37,33.37,18400.0
2011-04-25 12:15:00,33.36,33.37,33.35,33.35,12500.0,33.36,33.37,33.35,33.35,12500.0
2011-04-25 12:20:00,33.35,33.35,33.34,33.35,13900.0,33.35,33.35,33.34,33.35,13900.0
2011-04-25 12:25:00,33.34,33.38,33.34,33.38,48200.0,33.34,33.38,33.34,33.38,48200.0
2011-04-25 12:30:00,33.38,33.38,33.35,33.36,23200.0,33.38,33.38,33.35,33.36,23200.0
2011-04-25 12:35:00,33.35,33.36,33.29,33.3,47700.0,33.35,33.36,33.29,33.3,47700.0
2011-04-25 12:40:00,33.31,33.32,33.26,33.27,28700.0,33.31,33.32,33.26,33.27,28700.0
2011-04-25 12:45:00,33.28,33.31,33.26,33.31,56200.0,33.28,33.31,33.26,33.31,56200.0
2011-04-25 12:50:00,33.31,33.33,33.27,33.28,53100.0,33.31,33.33,33.27,33.28,53100.0
2011-04-25 12:55:00,33.28,33.31,33.24,33.3,50200.0,33.28,33.31,33.24,33.3,50200.0
2011-04-25 13:00:00,33.29,33.29,33.27,33.28,13600.0,33.29,33.29,33.27,33.28,13600.0
2011-04-25 13:05:00,33.29,33.3,33.27,33.3,14900.0,33.29,33.3,33.27,33.3,14900.0
2011-04-25 13:10:00,33.3,33.37,33.3,33.37,51700.0,33.3,33.37,33.3,33.37,51700.0
2011-04-25 13:15:00,33.36,33.37,33.34,33.35,78400.0,33.36,33.37,33.34,33.35,78400.0
2011-04-25 13:20:00,33.36,33.36,33.3,33.3,138200.0,33.36,33.36,33.3,33.3,138200.0
2011-04-25 13:25:00,33.3,33.34,33.3,33.34,58100.0,33.3,33.34,33.3,33.34,58100.0
2011-04-25 13:30:00,33.34,33.34,33.32,33.33,35500.0,33.34,33.34,33.32,33.33,35500.0
2011-04-25 13:35:00,33.33,33.34,33.32,33.32,55200.0,33.33,33.34,33.32,33.32,55200.0
2011-04-25 13:40:00,33.33,33.33,33.31,33.32,28600.0,33.33,33.33,33.31,33.32,28600.0
2011-04-25 13:45:00,33.31,33.32,33.28,33.3,170700.0,33.31,33.32,33.28,33.3,170700.0
2011-04-25 13:50:00,33.3,33.31,33.27,33.27,110400.0,33.3,33.31,33.27,33.27,110400.0
2011-04-25 13:55:00,33.28,33.29,33.19,33.21,189800.0,33.28,33.29,33.19,33.21,189800.0
2011-04-25 14:00:00,33.21,33.27,33.19,33.27,72800.0,33.21,33.27,33.19,33.27,72800.0
2011-04-25 14:05:00,33.27,33.27,33.23,33.23,49100.0,33.27,33.27,33.23,33.23,49100.0
2011-04-25 14:10:00,33.23,33.23,33.22,33.23,71200.0,33.23,33.23,33.22,33.23,71200.0
2011-04-25 14:15:00,33.23,33.23,33.2,33.2,130100.0,33.23,33.23,33.2,33.2,130100.0
2011-04-25 14:20:00,33.2,33.21,33.17,33.18,108400.0,33.2,33.21,33.17,33.18,108400.0
2011-04-25 14:25:00,33.19,33.2,33.18,33.19,17100.0,33.19,33.2,33.18,33.19,17100.0
2011-04-25 14:30:00,33.2,33.21,33.17,33.2,79300.0,33.2,33.21,33.17,33.2,79300.0
2011-04-25 14:35:00,33.2,33.2,33.17,33.17,60400.0,33.2,33.2,33.17,33.17,60400.0
2011-04-25 14:40:00,33.18,33.19,33.17,33.18,41700.0,33.18,33.19,33.17,33.18,41700.0
2011-04-25 14:45:00,33.19,33.2,33.14,33.16,110900.0,33.19,33.2,33.14,33.16,110900.0
2011-04-25 14:50:00,33.17,33.17,33.16,33.17,24800.0,33.17,33.17,33.16,33.17,24800.0
2011-04-25 14:55:00,33.16,33.25,33.16,33.25,49400.0,33.16,33.25,33.16,33.25,49400.0
2011-04-25 15:00:00,33.25,33.33,33.25,33.33,67800.0,33.25,33.33,33.25,33.33,67800.0
2011-04-25 15:05:00,33.32,33.34,33.31,33.31,59500.0,33.32,33.34,33.31,33.31,59500.0
2011-04-25 15:10:00,33.3,33.3,33.27,33.27,40500.0,33.3,33.3,33.27,33.27,40500.0
2011-04-25 15:15:00,33.28,33.28,33.24,33.25,47800.0,33.28,33.28,33.24,33.25,47800.0
2011-04-25 15:20:00,33.26,33.26,33.24,33.25,43700.0,33.26,33.26,33.24,33.25,43700.0
2011-04-25 15:25:00,33.24,33.29,33.24,33.29,80200.0,33.24,33.29,33.24,33.29,80200.0
2011-04-25 15:30:00,33.29,33.29,33.19,33.23,151600.0,33.29,33.29,33.19,33.23,151600.0
2011-04-25 15:35:00,33.23,33.25,33.21,33.25,92400.0,33.23,33.25,33.21,33.25,92400.0
2011-04-25 15:40:00,33.25,33.27,33.24,33.26,76100.0,33.25,33.27,33.24,33.26,76100.0
2011-04-25 15:45:00,33.27,33.27,33.21,33.25,111800.0,33.27,33.27,33.21,33.25,111800.0
2011-04-25 15:50:00,33.25,33.26,33.21,33.22,155000.0,33.25,33.26,33.21,33.22,155000.0
2011-04-25 15:55:00,33.22,33.23,33.17,33.23,276400.0,33.22,33.23,33.17,33.23,276400.0
2011-04-26 09:30:00,33.28,33.35,33.08,33.26,122200.0,33.28,33.35,33.08,33.26,122200.0
2011-04-26 09:35:00,33.25,33.27,33.14,33.14,83600.0,33.25,33.27,33.14,33.14,83600.0
2011-04-26 09:40:00,33.14,33.14,32.99,32.99,108500.0,33.14,33.14,32.99,32.99,108500.0
2011-04-26 09:45:00,33.0,33.08,32.94,33.07,167800.0,33.0,33.08,32.94,33.07,167800.0
2011-04-26 09:50:00,33.06,33.11,33.04,33.1,107700.0,33.06,33.11,33.04,33.1,107700.0
2011-04-26 09:55:00,33.1,33.11,33.02,33.03,69800.0,33.1,33.11,33.02,33.03,69800.0
2011-04-26 10:00:00,33.03,33.05,32.95,32.96,190700.0,33.03,33.05,32.95,32.96,190700.0
2011-04-26 10:05:00,32.95,32.97,32.91,32.92,126900.0,32.95,32.97,32.91,32.92,126900.0
2011-04-26 10:10:00,32.92,33.05,32.92,33.02,102800.0,32.92,33.05,32.92,33.02,102800.0
2011-04-26 10:15:00,33.01,33.02,32.93,32.96,110500.0,33.01,33.02,32.93,32.96,110500.0
2011-04-26 10:20:00,32.95,33.01,32.94,32.98,95000.0,32.95,33.01,32.94,32.98,95000.0
2011-04-26 10:25:00,32.97,32.99,32.93,32.97,66100.0,32.97,32.99,32.93,32.97,66100.0
2011-04-26 10:30:00,32.97,32.99,32.96,32.97,42800.0,32.97,32.99,32.96,32.97,42800.0
2011-04-26 10:35:00,32.96,32.97,32.93,32.94,66600.0,32.96,32.97,32.93,32.94,66600.0
2011-04-26 10:40:00,32.94,33.06,32.93,33.05,101200.0,32.94,33.06,32.93,33.05,101200.0
2011-04-26 10:45:00,33.05,33.07,33.02,33.07,91500.0,33.05,33.07,33.02,33.07,91500.0
2011-04-26 10:50:00,33.06,33.09,32.99,33.0,89300.0,33.06,33.09,32.99,33.0,89300.0
2011-04-26 10:55:00,33.0,33.09,32.99,33.01,198100.0,33.0,33.09,32.99,33.01,198100.0
2011-04-26 11:00:00,33.02,33.06,32.99,33.0,162600.0,33.02,33.06,32.99,33.0,162600.0
2011-04-26 11:05:00,33.01,33.05,32.97,32.98,133800.0,33.01,33.05,32.97,32.98,133800.0
2011-04-26 11:10:00,32.97,33.02,32.97,32.98,200300.0,32.97,33.02,32.97,32.98,200300.0
2011-04-26 11:15:00,32.98,33.02,32.97,32.99,39000.0,32.98,33.02,32.97,32.99,39000.0
2011-04-26 11:20:00,32.99,33.03,32.99,32.99,59100.0,32.99,33.03,32.99,32.99,59100.0
2011-04-26 11:25:00,33.0,33.02,32.99,33.0,70100.0,33.0,33.02,32.99,33.0,70100.0
2011-04-26 11:30:00,32.99,33.03,32.99,33.02,83200.0,32.99,33.03,32.99,33.02,83200.0
2011-04-26 11:35:00,33.02,33.03,33.0,33.01,38600.0,33.02,33.03,33.0,33.01,38600.0
2011-04-26 11:40:00,33.0,33.04,33.0,33.02,80700.0,33.0,33.04,33.0,33.02,80700.0
2011-04-26 11:45:00,33.02,33.04,33.01,33.03,55700.0,33.02,33.04,33.01,33.03,55700.0
2011-04-26 11:50:00,33.04,33.06,33.02,33.05,123500.0,33.04,33.06,33.02,33.05,123500.0
2011-04-26 11:55:00,33.05,33.1,33.04,33.09,179900.0,33.05,33.1,33.04,33.09,179900.0
2011-04-26 12:00:00,33.09,33.11,33.05,33.1,200100.0,33.09,33.11,33.05,33.1,200100.0
2011-04-26 12:05:00,33.09,33.1,33.05,33.1,56300.0,33.09,33.1,33.05,33.1,56300.0
2011-04-26 12:10:00,33.1,33.12,33.06,33.06,100500.0,33.1,33.12,33.06,33.06,100500.0
2011-04-26 12:15:00,33.07,33.09,33.05,33.08,26000.0,33.07,33.09,33.05,33.08,26000.0
2011-04-26 12:20:00,33.07,33.12,33.07,33.09,47300.0,33.07,33.12,33.07,33.09,47300.0
2011-04-26 12:25:00,33.09,33.1,33.03,33.06,62300.0,33.09,33.1,33.03,33.06,62300.0
2011-04-26 12:30:00,33.07,33.09,33.06,33.08,39900.0,33.07,33.09,33.06,33.08,39900.0
2011-04-26 12:35:00,33.08,33.09,33.07,33.09,28700.0,33.08,33.09,33.07,33.09,28700.0
2011-04-26 12:40:00,33.09,33.09,33.04,33.05,48500.0,33.09,33.09,33.04,33.05,48500.0
2011-04-26 12:45:00,33.06,33.09,33.05,33.06,68300.0,33.06,33.09,33.05,33.06,68300.0
2011-04-26 12:50:00,33.06,33.1,33.05,33.09,66700.0,33.06,33.1,33.05,33.09,66700.0
2011-04-26 12:55:00,33.09,33.09,33.06,33.08,22200.0,33.09,33.09,33.06,33.08,22200.0
2011-04-26 13:00:00,33.08,33.08,33.02,33.02,37400.0,33.08,33.08,33.02,33.02,37400.0
2011-04-26 13:05:00,33.03,33.07,33.02,33.02,33600.0,33.03,33.07,33.02,33.02,33600.0
2011-04-26 13:10:00,33.02,33.08,33.02,33.08,47000.0,33.02,33.08,33.02,33.08,47000.0
2011-04-26 13:15:00,33.08,33.08,33.05,33.06,21300.0,33.08,33.08,33.05,33.06,21300.0
2011-04-26 13:20:00,33.06,33.08,33.04,33.04,51700.0,33.06,33.08,33.04,33.04,51700.0
2011-04-26 13:25:00,33.03,33.07,33.03,33.05,21300.0,33.03,33.07,33.03,33.05,21300.0
2011-04-26 13:30:00,33.06,33.06,33.02,33.02,37500.0,33.06,33.06,33.02,33.02,37500.0
2011-04-26 13:35:00,33.01,33.08,33.01,33.07,73200.0,33.01,33.08,33.01,33.07,73200.0
2011-04-26 13:40:00,33.07,33.1,33.06,33.09,26600.0,33.07,33.1,33.06,33.09,26600.0
2011-04-26 13:45:00,33.09,33.12,33.08,33.12,45100.0,33.09,33.12,33.08,33.12,45100.0
2011-04-26 13:50:00,33.12,33.15,33.09,33.11,138900.0,33.12,33.15,33.09,33.11,138900.0
2011-04-26 13:55:00,33.11,33.12,33.07,33.08,53400.0,33.11,33.12,33.07,33.08,53400.0
2011-04-26 14:00:00,33.09,33.09,33.04,33.07,56700.0,33.09,33.09,33.04,33.07,56700.0
2011-04-26 14:05:00,33.08,33.14,33.08,33.1,96700.0,33.08,33.14,33.08,33.1,96700.0
2011-04-26 14:10:00,33.1,33.11,33.06,33.1,85600.0,33.1,33.11,33.06,33.1,85600.0
2011-04-26 14:15:00,33.09,33.15,33.07,33.14,158700.0,33.09,33.15,33.07,33.14,158700.0
2011-04-26 14:20:00,33.14,33.15,33.08,33.09,103200.0,33.14,33.15,33.08,33.09,103200.0
2011-04-26 14:25:00,33.08,33.12,33.06,33.07,104200.0,33.08,33.12,33.06,33.07,104200.0
2011-04-26 14:30:00,33.07,33.13,33.05,33.13,86500.0,33.07,33.13,33.05,33.13,86500.0
2011-04-26 14:35:00,33.13,33.14,33.08,33.13,199000.0,33.13,33.14,33.08,33.13,199000.0
2011-04-26 14:40:00,33.13,33.15,33.1,33.13,192400.0,33.13,33.15,33.1,33.13,192400.0
2011-04-26 14:45:00,33.13,33.17,33.12,33.15,73600.0,33.13,33.17,33.12,33.15,73600.0
2011-04-26 14:50:00,33.15,33.16,33.14,33.14,43800.0,33.15,33.16,33.14,33.14,43800.0
2011-04-26 14:55:00,33.14,33.2,33.13,33.18,88800.0,33.14,33.2,33.13,33.18,88800.0
2011-04-26 15:00:00,33.18,33.22,33.18,33.22,65400.0,33.18,33.22,33.18,33.22,65400.0
2011-04-26 15:05:00,33.22,33.25,33.19,33.22,233400.0,33.22,33.25,33.19,33.22,233400.0
2011-04-26 15:10:00,33.22,33.26,33.19,33.26,63100.0,33.22,33.26,33.19,33.26,63100.0
2011-04-26 15:15:00,33.26,33.26,33.23,33.25,31700.0,33.26,33.26,33.23,33.25,31700.0
2011-04-26 15:20:00,33.25,33.26,33.21,33.23,96000.0,33.25,33.26,33.21,33.23,96000.0
2011-04-26 15:25:00,33.22,33.23,33.13,33.14,140800.0,33.22,33.23,33.13,33.14,140800.0
2011-04-26 15:30:00,33.14,33.14,33.1,33.1,87000.0,33.14,33.14,33.1,33.1,87000.0
2011-04-26 15:35:00,33.1,33.11,33.06,33.07,94500.0,33.1,33.11,33.06,33.07,94500.0
2011-04-26 15:40:00,33.07,33.13,33.04,33.13,231300.0,33.07,33.13,33.04,33.13,231300.0
2011-04-26 15:45:00,33.13,33.14,33.1,33.11,74900.0,33.13,33.14,33.1,33.11,74900.0
2011-04-26 15:50:00,33.1,33.13,33.08,33.13,168300.0,33.1,33.13,33.08,33.13,168300.0
2011-04-26 15:55:00,33.14,33.15,33.1,33.13,303700.0,33.14,33.15,33.1,33.13,303700.0
2011-04-27 09:30:00,33.13,33.22,33.07,33.2,98100.0,33.13,33.22,33.07,33.2,98100.0
2011-04-27 09:35:00,33.2,33.23,33.13,33.18,93100.0,33.2,33.23,33.13,33.18,93100.0
2011-04-27 09:40:00,33.18,33.19,33.11,33.17,88000.0,33.18,33.19,33.11,33.17,88000.0
2011-04-27 09:45:00,33.17,33.18,33.14,33.17,44400.0,33.17,33.18,33.14,33.17,44400.0
2011-04-27 09:50:00,33.17,33.3,33.16,33.3,47900.0,33.17,33.3,33.16,33.3,47900.0
2011-04-27 09:55:00,33.3,33.3,33.2,33.2,26400.0,33.3,33.3,33.2,33.2,26400.0
2011-04-27 10:00:00,33.2,33.2,33.15,33.17,40400.0,33.2,33.2,33.15,33.17,40400.0
2011-04-27 10:05:00,33.16,33.24,33.16,33.24,53000.0,33.16,33.24,33.16,33.24,53000.0
2011-04-27 10:10:00,33.25,33.29,33.24,33.27,41400.0,33.25,33.29,33.24,33.27,41400.0
2011-04-27 10:15:00,33.27,33.32,33.25,33.32,37800.0,33.27,33.32,33.25,33.32,37800.0
2011-04-27 10:20:00,33.31,33.31,33.27,33.29,45500.0,33.31,33.31,33.27,33.29,45500.0
2011-04-27 10:25:00,33.29,33.29,33.22,33.23,77200.0,33.29,33.29,33.22,33.23,77200.0
2011-04-27 10:30:00,33.24,33.26,33.22,33.26,28200.0,33.24,33.26,33.22,33.26,28200.0
2011-04-27 10:35:00,33.25,33.26,33.21,33.24,19900.0,33.25,33.26,33.21,33.24,19900.0
2011-04-27 10:40:00,33.25,33.26,33.22,33.22,18900.0,33.25,33.26,33.22,33.22,18900.0
2011-04-27 10:45:00,33.23,33.29,33.22,33.23,95500.0,33.23,33.29,33.22,33.23,95500.0
2011-04-27 10:50:00,33.23,33.24,33.17,33.18,421700.0,33.23,33.24,33.17,33.18,421700.0
2011-04-27 10:55:00,33.18,33.19,33.13,33.14,57600.0,33.18,33.19,33.13,33.14,57600.0
2011-04-27 11:00:00,33.14,33.24,33.13,33.24,176700.0,33.14,33.24,33.13,33.24,176700.0
2011-04-27 11:05:00,33.24,33.24,33.18,33.22,54400.0,33.24,33.24,33.18,33.22,54400.0
2011-04-27 11:10:00,33.22,33.26,33.19,33.26,90700.0,33.22,33.26,33.19,33.26,90700.0
2011-04-27 11:15:00,33.25,33.27,33.23,33.24,42300.0,33.25,33.27,33.23,33.24,42300.0
2011-04-27 11:20:00,33.24,33.25,33.2,33.2,14600.0,33.24,33.25,33.2,33.2,14600.0
2011-04-27 11:25:00,33.2,33.22,33.17,33.18,29700.0,33.2,33.22,33.17,33.18,29700.0
2011-04-27 11:30:00,33.19,33.21,33.18,33.21,35900.0,33.19,33.21,33.18,33.21,35900.0
2011-04-27 11:35:00,33.2,33.2,33.16,33.18,28500.0,33.2,33.2,33.16,33.18,28500.0
2011-04-27 11:40:00,33.18,33.19,33.17,33.18,25100.0,33.18,33.19,33.17,33.18,25100.0
2011-04-27 11:45:00,33.17,33.21,33.17,33.19,179200.0,33.17,33.21,33.17,33.19,179200.0
2011-04-27 11:50:00,33.19,33.2,33.15,33.18,50700.0,33.19,33.2,33.15,33.18,50700.0
2011-04-27 11:55:00,33.18,33.18,33.15,33.17,23400.0,33.18,33.18,33.15,33.17,23400.0
2011-04-27 12:00:00,33.17,33.18,33.17,33.18,15600.0,33.17,33.18,33.17,33.18,15600.0
2011-04-27 12:05:00,33.18,33.2,33.18,33.2,52100.0,33.18,33.2,33.18,33.2,52100.0
2011-04-27 12:10:00,33.19,33.2,33.16,33.17,44000.0,33.19,33.2,33.16,33.17,44000.0
2011-04-27 12:15:00,33.16,33.19,33.16,33.19,23500.0,33.16,33.19,33.16,33.19,23500.0
2011-04-27 12:20:00,33.19,33.19,33.17,33.18,25800.0,33.19,33.19,33.17,33.18,25800.0
2011-04-27 12:25:00,33.17,33.17,33.15,33.16,16400.0,33.17,33.17,33.15,33.16,16400.0
2011-04-27 12:30:00,33.16,33.18,33.13,33.13,69300.0,33.16,33.18,33.13,33.13,69300.0
2011-04-27 12:35:00,33.12,33.18,33.09,33.17,89800.0,33.12,33.18,33.09,33.17,89800.0
2011-04-27 12:40:00,33.16,33.16,33.1,33.12,83800.0,33.16,33.16,33.1,33.12,83800.0
2011-04-27 12:45:00,33.13,33.14,33.09,33.11,46000.0,33.13,33.14,33.09,33.11,46000.0
2011-04-27 12:50:00,33.11,33.19,33.11,33.19,26400.0,33.11,33.19,33.11,33.19,26400.0
2011-04-27 12:55:00,33.19,33.19,33.15,33.18,16700.0,33.19,33.19,33.15,33.18,16700.0
2011-04-27 13:00:00,33.18,33.23,33.18,33.23,16000.0,33.18,33.23,33.18,33.23,16000.0
2011-04-27 13:05:00,33.23,33.26,33.2,33.26,63500.0,33.23,33.26,33.2,33.26,63500.0
2011-04-27 13:10:00,33.26,33.28,33.24,33.28,18000.0,33.26,33.28,33.24,33.28,18000.0
2011-04-27 13:15:00,33.28,33.32,33.26,33.28,100900.0,33.28,33.32,33.26,33.28,100900.0
2011-04-27 13:20:00,33.28,33.29,33.26,33.29,41600.0,33.28,33.29,33.26,33.29,41600.0
2011-04-27 13:25:00,33.28,33.34,33.27,33.29,113300.0,33.28,33.34,33.27,33.29,113300.0
2011-04-27 13:30:00,33.28,33.32,33.28,33.3,63200.0,33.28,33.32,33.28,33.3,63200.0
2011-04-27 13:35:00,33.31,33.34,33.29,33.32,34500.0,33.31,33.34,33.29,33.32,34500.0
2011-04-27 13:40:00,33.32,33.37,33.32,33.36,37000.0,33.32,33.37,33.32,33.36,37000.0
2011-04-27 13:45:00,33.36,33.38,33.34,33.34,21500.0,33.36,33.38,33.34,33.34,21500.0
2011-04-27 13:50:00,33.34,33.41,33.34,33.41,32600.0,33.34,33.41,33.34,33.41,32600.0
2011-04-27 13:55:00,33.4,33.41,33.38,33.38,47300.0,33.4,33.41,33.38,33.38,47300.0
2011-04-27 14:00:00,33.38,33.41,33.35,33.38,86300.0,33.38,33.41,33.35,33.38,86300.0
2011-04-27 14:05:00,33.38,33.39,33.35,33.39,48800.0,33.38,33.39,33.35,33.39,48800.0
2011-04-27 14:10:00,33.39,33.41,33.36,33.36,21000.0,33.39,33.41,33.36,33.36,21000.0
2011-04-27 14:15:00,33.36,33.39,33.33,33.36,61800.0,33.36,33.39,33.33,33.36,61800.0
2011-04-27 14:20:00,33.36,33.41,33.36,33.41,37000.0,33.36,33.41,33.36,33.41,37000.0
2011-04-27 14:25:00,33.4,33.41,33.38,33.38,39100.0,33.4,33.41,33.38,33.38,39100.0
2011-04-27 14:30:00,33.39,33.44,33.38,33.43,103100.0,33.39,33.44,33.38,33.43,103100.0
2011-04-27 14:35:00,33.43,33.47,33.43,33.46,38200.0,33.43,33.47,33.43,33.46,38200.0
2011-04-27 14:40:00,33.47,33.48,33.43,33.45,72500.0,33.47,33.48,33.43,33.45,72500.0
2011-04-27 14:45:00,33.46,33.48,33.42,33.44,57400.0,33.46,33.48,33.42,33.44,57400.0
2011-04-27 14:50:00,33.44,33.47,33.43,33.46,27200.0,33.44,33.47,33.43,33.46,27200.0
2011-04-27 14:55:00,33.47,33.48,33.45,33.47,48100.0,33.47,33.48,33.45,33.47,48100.0
2011-04-27 15:00:00,33.46,33.49,33.45,33.49,52100.0,33.46,33.49,33.45,33.49,52100.0
2011-04-27 15:05:00,33.48,33.49,33.46,33.47,61400.0,33.48,33.49,33.46,33.47,61400.0
2011-04-27 15:10:00,33.47,33.49,33.45,33.49,42500.0,33.47,33.49,33.45,33.49,42500.0
2011-04-27 15:15:00,33.48,33.53,33.48,33.53,31100.0,33.48,33.53,33.48,33.53,31100.0
2011-04-27 15:20:00,33.53,33.55,33.51,33.54,48900.0,33.53,33.55,33.51,33.54,48900.0
2011-04-27 15:25:00,33.55,33.57,33.54,33.56,38200.0,33.55,33.57,33.54,33.56,38200.0
2011-04-27 15:30:00,33.55,33.63,33.55,33.62,75900.0,33.55,33.63,33.55,33.62,75900.0
2011-04-27 15:35:00,33.62,33.66,33.6,33.66,73800.0,33.62,33.66,33.6,33.66,73800.0
2011-04-27 15:40:00,33.66,33.69,33.62,33.64,105200.0,33.66,33.69,33.62,33.64,105200.0
2011-04-27 15:45:00,33.64,33.64,33.61,33.61,64400.0,33.64,33.64,33.61,33.61,64400.0
2011-04-27 15:50:00,33.62,33.66,33.62,33.66,126500.0,33.62,33.66,33.62,33.66,126500.0
2011-04-27 15:55:00,33.65,33.66,33.63,33.65,233200.0,33.65,33.66,33.63,33.65,233200.0
2011-04-28 09:30:00,33.64,33.79,33.64,33.75,116200.0,33.64,33.79,33.64,33.75,116200.0
2011-04-28 09:35:00,33.76,33.97,33.73,33.96,142200.0,33.76,33.97,33.73,33.96,142200.0
2011-04-28 09:40:00,33.95,33.97,33.75,33.76,66600.0,33.95,33.97,33.75,33.76,66600.0
2011-04-28 09:45:00,33.76,33.81,33.73,33.8,47200.0,33.76,33.81,33.73,33.8,47200.0
2011-04-28 09:50:00,33.81,33.9,33.8,33.9,34800.0,33.81,33.9,33.8,33.9,34800.0
2011-04-28 09:55:00,33.9,33.96,33.84,33.93,78100.0,33.9,33.96,33.84,33.93,78100.0
2011-04-28 10:00:00,33.94,33.96,33.87,33.96,76500.0,33.94,33.96,33.87,33.96,76500.0
2011-04-28 10:05:00,33.95,34.0,33.93,34.0,82500.0,33.95,34.0,33.93,34.0,82500.0
2011-04-28 10:10:00,34.0,34.03,33.99,34.02,40600.0,34.0,34.03,33.99,34.02,40600.0
2011-04-28 10:15:00,34.02,34.03,33.97,34.0,29600.0,34.02,34.03,33.97,34.0,29600.0
2011-04-28 10:20:00,34.0,34.01,33.96,33.98,19000.0,34.0,34.01,33.96,33.98,19000.0
2011-04-28 10:25:00,33.98,34.02,33.97,34.01,30200.0,33.98,34.02,33.97,34.01,30200.0
2011-04-28 10:30:00,34.0,34.02,33.93,34.01,53600.0,34.0,34.02,33.93,34.01,53600.0
2011-04-28 10:35:00,34.0,34.01,33.98,33.99,33600.0,34.0,34.01,33.98,33.99,33600.0
2011-04-28 10:40:00,33.99,34.02,33.99,34.02,47300.0,33.99,34.02,33.99,34.02,47300.0
2011-04-28 10:45:00,34.02,34.05,34.01,34.04,28600.0,34.02,34.05,34.01,34.04,28600.0
2011-04-28 10:50:00,34.03,34.06,34.0,34.0,23100.0,34.03,34.06,34.0,34.0,23100.0
2011-04-28 10:55:00,34.01,34.05,34.01,34.03,23600.0,34.01,34.05,34.01,34.03,23600.0
2011-04-28 11:00:00,34.04,34.09,34.03,34.09,31000.0,34.04,34.09,34.03,34.09,31000.0
2011-04-28 11:05:00,34.09,34.1,34.08,34.09,32100.0,34.09,34.1,34.08,34.09,32100.0
2011-04-28 11:10:00,34.08,34.1,34.05,34.06,31100.0,34.08,34.1,34.05,34.06,31100.0
2011-04-28 11:15:00,34.06,34.07,34.02,34.05,47300.0,34.06,34.07,34.02,34.05,47300.0
2011-04-28 11:20:00,34.04,34.12,34.04,34.12,47200.0,34.04,34.12,34.04,34.12,47200.0
2011-04-28 11:25:00,34.11,34.14,34.07,34.07,40700.0,34.11,34.14,34.07,34.07,40700.0
2011-04-28 11:30:00,34.07,34.07,34.01,34.01,46500.0,34.07,34.07,34.01,34.01,46500.0
2011-04-28 11:35:00,34.01,34.01,33.98,33.99,71700.0,34.01,34.01,33.98,33.99,71700.0
2011-04-28 11:40:00,33.98,34.01,33.98,34.0,32100.0,33.98,34.01,33.98,34.0,32100.0
2011-04-28 11:45:00,33.99,34.0,33.98,33.99,38800.0,33.99,34.0,33.98,33.99,38800.0
2011-04-28 11:50:00,33.99,34.02,33.99,34.01,34400.0,33.99,34.02,33.99,34.01,34400.0
2011-04-28 11:55:00,34.0,34.01,33.98,33.99,22200.0,34.0,34.01,33.98,33.99,22200.0
2011-04-28 12:00:00,33.98,34.0,33.98,33.99,27100.0,33.98,34.0,33.98,33.99,27100.0
2011-04-28 12:05:00,33.99,34.01,33.97,34.0,23800.0,33.99,34.01,33.97,34.0,23800.0
2011-04-28 12:10:00,34.0,34.04,34.0,34.0,29600.0,34.0,34.04,34.0,34.0,29600.0
2011-04-28 12:15:00,34.0,34.02,33.99,34.0,28900.0,34.0,34.02,33.99,34.0,28900.0
2011-04-28 12:20:00,34.0,34.01,33.93,33.93,17900.0,34.0,34.01,33.93,33.93,17900.0
2011-04-28 12:25:00,33.94,34.0,33.93,33.98,18400.0,33.94,34.0,33.93,33.98,18400.0
2011-04-28 12:30:00,33.98,33.98,33.94,33.98,14600.0,33.98,33.98,33.94,33.98,14600.0
2011-04-28 12:35:00,33.97,33.97,33.93,33.96,17100.0,33.97,33.97,33.93,33.96,17100.0
2011-04-28 12:40:00,33.97,33.98,33.95,33.97,16400.0,33.97,33.98,33.95,33.97,16400.0
2011-04-28 12:45:00,33.97,33.97,33.91,33.93,13300.0,33.97,33.97,33.91,33.93,13300.0
2011-04-28 12:50:00,33.93,33.95,33.9,33.92,18900.0,33.93,33.95,33.9,33.92,18900.0
2011-04-28 12:55:00,33.92,33.94,33.91,33.91,13500.0,33.92,33.94,33.91,33.91,13500.0
2011-04-28 13:00:00,33.91,33.95,33.9,33.93,24400.0,33.91,33.95,33.9,33.93,24400.0
2011-04-28 13:05:00,33.93,33.93,33.87,33.9,29000.0,33.93,33.93,33.87,33.9,29000.0
2011-04-28 13:10:00,33.89,33.9,33.86,33.88,30000.0,33.89,33.9,33.86,33.88,30000.0
2011-04-28 13:15:00,33.88,33.88,33.83,33.88,15300.0,33.88,33.88,33.83,33.88,15300.0
2011-04-28 13:20:00,33.87,33.91,33.87,33.87,20400.0,33.87,33.91,33.87,33.87,20400.0
2011-04-28 13:25:00,33.87,33.93,33.85,33.92,22900.0,33.87,33.93,33.85,33.92,22900.0
2011-04-28 13:30:00,33.91,33.95,33.9,33.94,60300.0,33.91,33.95,33.9,33.94,60300.0
2011-04-28 13:35:00,33.93,33.93,33.89,33.92,18700.0,33.93,33.93,33.89,33.92,18700.0
2011-04-28 13:40:00,33.93,33.94,33.9,33.94,10700.0,33.93,33.94,33.9,33.94,10700.0
2011-04-28 13:45:00,33.95,33.95,33.92,33.93,11800.0,33.95,33.95,33.92,33.93,11800.0
2011-04-28 13:50:00,33.93,33.94,33.91,33.92,16000.0,33.93,33.94,33.91,33.92,16000.0
2011-04-28 13:55:00,33.93,33.96,33.92,33.94,9000.0,33.93,33.96,33.92,33.94,9000.0
2011-04-28 14:00:00,33.94,33.97,33.92,33.95,23100.0,33.94,33.97,33.92,33.95,23100.0
2011-04-28 14:05:00,33.95,33.97,33.95,33.96,5700.0,33.95,33.97,33.95,33.96,5700.0
2011-04-28 14:10:00,33.96,33.97,33.94,33.96,16400.0,33.96,33.97,33.94,33.96,16400.0
2011-04-28 14:15:00,33.96,33.99,33.96,33.99,8900.0,33.96,33.99,33.96,33.99,8900.0
2011-04-28 14:20:00,33.99,33.99,33.96,33.97,18100.0,33.99,33.99,33.96,33.97,18100.0
2011-04-28 14:25:00,33.97,33.99,33.94,33.94,65100.0,33.97,33.99,33.94,33.94,65100.0
2011-04-28 14:30:00,33.94,33.98,33.92,33.93,24000.0,33.94,33.98,33.92,33.93,24000.0
2011-04-28 14:35:00,33.92,33.95,33.91,33.94,20900.0,33.92,33.95,33.91,33.94,20900.0
2011-04-28 14:40:00,33.94,33.96,33.9,33.94,68900.0,33.94,33.96,33.9,33.94,68900.0
2011-04-28 14:45:00,33.94,33.94,33.91,33.92,23300.0,33.94,33.94,33.91,33.92,23300.0
2011-04-28 14:50:00,33.91,34.0,33.91,33.99,29400.0,33.91,34.0,33.91,33.99,29400.0
2011-04-28 14:55:00,34.0,34.0,33.97,33.98,18300.0,34.0,34.0,33.97,33.98,18300.0
2011-04-28 15:00:00,33.97,33.98,33.93,33.97,41100.0,33.97,33.98,33.93,33.97,41100.0
2011-04-28 15:05:00,33.97,34.01,33.96,33.99,54000.0,33.97,34.01,33.96,33.99,54000.0
2011-04-28 15:10:00,33.99,34.07,33.98,34.04,51700.0,33.99,34.07,33.98,34.04,51700.0
2011-04-28 15:15:00,34.03,34.08,34.03,34.07,36200.0,34.03,34.08,34.03,34.07,36200.0
2011-04-28 15:20:00,34.06,34.07,34.01,34.02,44300.0,34.06,34.07,34.01,34.02,44300.0
2011-04-28 15:25:00,34.01,34.05,34.0,34.03,31200.0,34.01,34.05,34.0,34.03,31200.0
2011-04-28 15:30:00,34.03,34.11,34.03,34.07,41200.0,34.03,34.11,34.03,34.07,41200.0
2011-04-28 15:35:00,34.07,34.08,34.05,34.07,44300.0,34.07,34.08,34.05,34.07,44300.0
2011-04-28 15:40:00,34.07,34.07,34.04,34.05,25600.0,34.07,34.07,34.04,34.05,25600.0
2011-04-28 15:45:00,34.04,34.06,33.98,33.98,49000.0,34.04,34.06,33.98,33.98,49000.0
2011-04-28 15:50:00,33.98,34.03,33.98,34.03,130400.0,33.98,34.03,33.98,34.03,130400.0
2011-04-28 15:55:00,34.03,34.04,34.0,34.0,197100.0,34.03,34.04,34.0,34.0,197100.0
2011-04-29 09:30:00,34.05,34.08,33.92,33.96,68800.0,34.05,34.08,33.92,33.96,68800.0
2011-04-29 09:35:00,33.97,34.09,33.94,34.05,69500.0,33.97,34.09,33.94,34.05,69500.0
2011-04-29 09:40:00,34.05,34.1,34.03,34.08,47600.0,34.05,34.1,34.03,34.08,47600.0
2011-04-29 09:45:00,34.09,34.12,34.01,34.01,36500.0,34.09,34.12,34.01,34.01,36500.0
2011-04-29 09:50:00,34.0,34.01,33.96,33.96,37600.0,34.0,34.01,33.96,33.96,37600.0
2011-04-29 09:55:00,33.97,33.97,33.82,33.82,54500.0,33.97,33.97,33.82,33.82,54500.0
2011-04-29 10:00:00,33.83,33.89,33.83,33.88,29700.0,33.83,33.89,33.83,33.88,29700.0
2011-04-29 10:05:00,33.88,33.9,33.78,33.78,41100.0,33.88,33.9,33.78,33.78,41100.0
2011-04-29 10:10:00,33.78,33.82,33.78,33.81,16200.0,33.78,33.82,33.78,33.81,16200.0
2011-04-29 10:15:00,33.82,33.84,33.75,33.83,65300.0,33.82,33.84,33.75,33.83,65300.0
2011-04-29 10:20:00,33.83,33.85,33.8,33.8,17600.0,33.83,33.85,33.8,33.8,17600.0
2011-04-29 10:25:00,33.81,33.84,33.78,33.81,23700.0,33.81,33.84,33.78,33.81,23700.0
2011-04-29 10:30:00,33.81,33.81,33.76,33.77,18500.0,33.81,33.81,33.76,33.77,18500.0
2011-04-29 10:35:00,33.78,33.78,33.73,33.76,25600.0,33.78,33.78,33.73,33.76,25600.0
2011-04-29 10:40:00,33.76,33.76,33.73,33.75,19000.0,33.76,33.76,33.73,33.75,19000.0
2011-04-29 10:45:00,33.74,33.79,33.73,33.78,16400.0,33.74,33.79,33.73,33.78,16400.0
2011-04-29 10:50:00,33.77,33.78,33.74,33.74,19900.0,33.77,33.78,33.74,33.74,19900.0
2011-04-29 10:55:00,33.74,33.77,33.74,33.74,19000.0,33.74,33.77,33.74,33.74,19000.0
2011-04-29 11:00:00,33.75,33.75,33.71,33.71,24400.0,33.75,33.75,33.71,33.71,24400.0
2011-04-29 11:05:00,33.71,33.74,33.68,33.73,44100.0,33.71,33.74,33.68,33.73,44100.0
2011-04-29 11:10:00,33.73,33.73,33.67,33.67,23600.0,33.73,33.73,33.67,33.67,23600.0
2011-04-29 11:15:00,33.67,33.67,33.63,33.63,41700.0,33.67,33.67,33.63,33.63,41700.0
2011-04-29 11:20:00,33.64,33.66,33.63,33.66,19400.0,33.64,33.66,33.63,33.66,19400.0
2011-04-29 11:25:00,33.66,33.66,33.63,33.64,26000.0,33.66,33.66,33.63,33.64,26000.0
2011-04-29 11:30:00,33.64,33.66,33.63,33.65,29700.0,33.64,33.66,33.63,33.65,29700.0
2011-04-29 11:35:00,33.65,33.66,33.64,33.66,15500.0,33.65,33.66,33.64,33.66,15500.0
2011-04-29 11:40:00,33.66,33.7,33.66,33.66,95200.0,33.66,33.7,33.66,33.66,95200.0
2011-04-29 11:45:00,33.66,33.72,33.66,33.7,38500.0,33.66,33.72,33.66,33.7,38500.0
2011-04-29 11:50:00,33.7,33.7,33.68,33.69,14500.0,33.7,33.7,33.68,33.69,14500.0
2011-04-29 11:55:00,33.68,33.7,33.66,33.68,56800.0,33.68,33.7,33.66,33.68,56800.0
2011-04-29 12:00:00,33.68,33.69,33.66,33.66,38700.0,33.68,33.69,33.66,33.66,38700.0
2011-04-29 12:05:00,33.67,33.69,33.67,33.68,7900.0,33.67,33.69,33.67,33.68,7900.0
2011-04-29 12:10:00,33.67,33.71,33.66,33.7,24600.0,33.67,33.71,33.66,33.7,24600.0
2011-04-29 12:15:00,33.71,33.73,33.68,33.68,25000.0,33.71,33.73,33.68,33.68,25000.0
2011-04-29 12:20:00,33.68,33.68,33.66,33.67,24000.0,33.68,33.68,33.66,33.67,24000.0
2011-04-29 12:25:00,33.67,33.68,33.6,33.62,66500.0,33.67,33.68,33.6,33.62,66500.0
2011-04-29 12:30:00,33.63,33.67,33.62,33.63,30200.0,33.63,33.67,33.62,33.63,30200.0
2011-04-29 12:35:00,33.62,33.63,33.55,33.57,71600.0,33.62,33.63,33.55,33.57,71600.0
2011-04-29 12:40:00,33.57,33.57,33.51,33.51,48300.0,33.57,33.57,33.51,33.51,48300.0
2011-04-29 12:45:00,33.51,33.55,33.51,33.52,45100.0,33.51,33.55,33.51,33.52,45100.0
2011-04-29 12:50:00,33.52,33.52,33.48,33.5,64400.0,33.52,33.52,33.48,33.5,64400.0
2011-04-29 12:55:00,33.5,33.55,33.5,33.53,66100.0,33.5,33.55,33.5,33.53,66100.0
2011-04-29 13:00:00,33.52,33.64,33.52,33.52,76800.0,33.52,33.64,33.52,33.52,76800.0
2011-04-29 13:05:00,33.52,33.54,33.5,33.53,27900.0,33.52,33.54,33.5,33.53,27900.0
2011-04-29 13:10:00,33.53,33.54,33.53,33.54,12900.0,33.53,33.54,33.53,33.54,12900.0
2011-04-29 13:15:00,33.54,33.54,33.53,33.53,7500.0,33.54,33.54,33.53,33.53,7500.0
2011-04-29 13:20:00,33.53,33.55,33.53,33.55,13000.0,33.53,33.55,33.53,33.55,13000.0
2011-04-29 13:25:00,33.54,33.59,33.53,33.58,27600.0,33.54,33.59,33.53,33.58,27600.0
2011-04-29 13:30:00,33.58,33.61,33.57,33.61,33000.0,33.58,33.61,33.57,33.61,33000.0
2011-04-29 13:35:00,33.61,33.64,33.61,33.63,17100.0,33.61,33.64,33.61,33.63,17100.0
2011-04-29 13:40:00,33.64,33.64,33.63,33.64,6400.0,33.64,33.64,33.63,33.64,6400.0
2011-04-29 13:45:00,33.63,33.64,33.63,33.63,6100.0,33.63,33.64,33.63,33.63,6100.0
2011-04-29 13:50:00,33.63,33.64,33.62,33.62,23300.0,33.63,33.64,33.62,33.62,23300.0
2011-04-29 13:55:00,33.62,33.63,33.61,33.62,24800.0,33.62,33.63,33.61,33.62,24800.0
2011-04-29 14:00:00,33.61,33.63,33.6,33.63,33800.0,33.61,33.63,33.6,33.63,33800.0
2011-04-29 14:05:00,33.62,33.63,33.61,33.61,15200.0,33.62,33.63,33.61,33.61,15200.0
2011-04-29 14:10:00,33.61,33.63,33.61,33.62,8600.0,33.61,33.63,33.61,33.62,8600.0
2011-04-29 14:15:00,33.62,33.64,33.61,33.63,25300.0,33.62,33.64,33.61,33.63,25300.0
2011-04-29 14:20:00,33.63,33.67,33.63,33.67,20700.0,33.63,33.67,33.63,33.67,20700.0
2011-04-29 14:25:00,33.67,33.7,33.66,33.69,16100.0,33.67,33.7,33.66,33.69,16100.0
2011-04-29 14:30:00,33.69,33.7,33.68,33.69,19500.0,33.69,33.7,33.68,33.69,19500.0
2011-04-29 14:35:00,33.69,33.72,33.69,33.72,21900.0,33.69,33.72,33.69,33.72,21900.0
2011-04-29 14:40:00,33.72,33.72,33.66,33.66,24600.0,33.72,33.72,33.66,33.66,24600.0
2011-04-29 14:45:00,33.66,33.68,33.65,33.67,14400.0,33.66,33.68,33.65,33.67,14400.0
2011-04-29 14:50:00,33.66,33.66,33.64,33.65,9000.0,33.66,33.66,33.64,33.65,9000.0
2011-04-29 14:55:00,33.64,33.65,33.6,33.6,36400.0,33.64,33.65,33.6,33.6,36400.0
2011-04-29 15:00:00,33.6,33.63,33.58,33.58,47800.0,33.6,33.63,33.58,33.58,47800.0
2011-04-29 15:05:00,33.59,33.61,33.59,33.59,41200.0,33.59,33.61,33.59,33.59,41200.0
2011-04-29 15:10:00,33.59,33.6,33.58,33.59,13900.0,33.59,33.6,33.58,33.59,13900.0
2011-04-29 15:15:00,33.59,33.59,33.54,33.54,30600.0,33.59,33.59,33.54,33.54,30600.0
2011-04-29 15:20:00,33.55,33.59,33.54,33.58,39700.0,33.55,33.59,33.54,33.58,39700.0
2011-04-29 15:25:00,33.58,33.61,33.57,33.61,26700.0,33.58,33.61,33.57,33.61,26700.0
2011-04-29 15:30:00,33.61,33.65,33.6,33.65,25100.0,33.61,33.65,33.6,33.65,25100.0
2011-04-29 15:35:00,33.65,33.65,33.64,33.65,16900.0,33.65,33.65,33.64,33.65,16900.0
2011-04-29 15:40:00,33.65,33.66,33.63,33.66,42600.0,33.65,33.66,33.63,33.66,42600.0
2011-04-29 15:45:00,33.66,33.69,33.65,33.67,77700.0,33.66,33.69,33.65,33.67,77700.0
2011-04-29 15:50:00,33.66,33.66,33.55,33.55,274300.0,33.66,33.66,33.55,33.55,274300.0
2011-04-29 15:55:00,33.55,33.56,33.52,33.56,413700.0,33.55,33.56,33.52,33.56,413700.0
2011-05-02 09:30:00,33.68,33.82,33.57,33.8,86400.0,33.68,33.82,33.57,33.8,86400.0
2011-05-02 09:35:00,33.77,33.92,33.74,33.87,99200.0,33.77,33.92,33.74,33.87,99200.0
2011-05-02 09:40:00,33.87,33.89,33.72,33.78,153800.0,33.87,33.89,33.72,33.78,153800.0
2011-05-02 09:45:00,33.78,33.81,33.69,33.71,68100.0,33.78,33.81,33.69,33.71,68100.0
2011-05-02 09:50:00,33.71,33.73,33.66,33.68,55000.0,33.71,33.73,33.66,33.68,55000.0
2011-05-02 09:55:00,33.69,33.8,33.68,33.74,37700.0,33.69,33.8,33.68,33.74,37700.0
2011-05-02 10:00:00,33.74,33.82,33.73,33.81,36600.0,33.74,33.82,33.73,33.81,36600.0
2011-05-02 10:05:00,33.81,33.83,33.7,33.72,86700.0,33.81,33.83,33.7,33.72,86700.0
2011-05-02 10:10:00,33.72,33.79,33.71,33.77,22700.0,33.72,33.79,33.71,33.77,22700.0
2011-05-02 10:15:00,33.78,33.82,33.77,33.8,31300.0,33.78,33.82,33.77,33.8,31300.0
2011-05-02 10:20:00,33.79,33.83,33.79,33.83,22700.0,33.79,33.83,33.79,33.83,22700.0
2011-05-02 10:25:00,33.82,33.83,33.8,33.82,24200.0,33.82,33.83,33.8,33.82,24200.0
2011-05-02 10:30:00,33.82,33.9,33.82,33.9,61900.0,33.82,33.9,33.82,33.9,61900.0
2011-05-02 10:35:00,33.89,33.91,33.88,33.9,32800.0,33.89,33.91,33.88,33.9,32800.0
2011-05-02 10:40:00,33.9,33.91,33.88,33.89,24800.0,33.9,33.91,33.88,33.89,24800.0
2011-05-02 10:45:00,33.89,33.91,33.88,33.9,39200.0,33.89,33.91,33.88,33.9,39200.0
2011-05-02 10:50:00,33.89,33.94,33.88,33.94,41200.0,33.89,33.94,33.88,33.94,41200.0
2011-05-02 10:55:00,33.94,33.95,33.9,33.92,80600.0,33.94,33.95,33.9,33.92,80600.0
2011-05-02 11:00:00,33.91,33.93,33.85,33.87,33400.0,33.91,33.93,33.85,33.87,33400.0
2011-05-02 11:05:00,33.86,33.89,33.84,33.88,50900.0,33.86,33.89,33.84,33.88,50900.0
2011-05-02 11:10:00,33.88,33.89,33.87,33.89,17700.0,33.88,33.89,33.87,33.89,17700.0
2011-05-02 11:15:00,33.88,33.89,33.84,33.87,29000.0,33.88,33.89,33.84,33.87,29000.0
2011-05-02 11:20:00,33.87,33.88,33.8,33.8,98300.0,33.87,33.88,33.8,33.8,98300.0
2011-05-02 11:25:00,33.81,33.82,33.75,33.77,24100.0,33.81,33.82,33.75,33.77,24100.0
2011-05-02 11:30:00,33.76,33.77,33.72,33.75,52800.0,33.76,33.77,33.72,33.75,52800.0
2011-05-02 11:35:00,33.75,33.77,33.74,33.75,39700.0,33.75,33.77,33.74,33.75,39700.0
2011-05-02 11:40:00,33.75,33.76,33.69,33.71,31800.0,33.75,33.76,33.69,33.71,31800.0
2011-05-02 11:45:00,33.71,33.72,33.63,33.65,22000.0,33.71,33.72,33.63,33.65,22000.0
2011-05-02 11:50:00,33.64,33.68,33.62,33.67,45900.0,33.64,33.68,33.62,33.67,45900.0
2011-05-02 11:55:00,33.67,33.7,33.67,33.69,37000.0,33.67,33.7,33.67,33.69,37000.0
2011-05-02 12:00:00,33.69,33.71,33.68,33.7,49400.0,33.69,33.71,33.68,33.7,49400.0
2011-05-02 12:05:00,33.7,33.7,33.66,33.7,48500.0,33.7,33.7,33.66,33.7,48500.0
2011-05-02 12:10:00,33.7,33.71,33.69,33.7,12100.0,33.7,33.71,33.69,33.7,12100.0
2011-05-02 12:15:00,33.7,33.71,33.64,33.65,37700.0,33.7,33.71,33.64,33.65,37700.0
2011-05-02 12:20:00,33.65,33.66,33.56,33.56,60600.0,33.65,33.66,33.56,33.56,60600.0
2011-05-02 12:25:00,33.56,33.57,33.5,33.5,60900.0,33.56,33.57,33.5,33.5,60900.0
2011-05-02 12:30:00,33.5,33.57,33.46,33.55,60600.0,33.5,33.57,33.46,33.55,60600.0
2011-05-02 12:35:00,33.55,33.58,33.55,33.58,26900.0,33.55,33.58,33.55,33.58,26900.0
2011-05-02 12:40:00,33.58,33.67,33.55,33.66,90800.0,33.58,33.67,33.55,33.66,90800.0
2011-05-02 12:45:00,33.65,33.65,33.6,33.62,32600.0,33.65,33.65,33.6,33.62,32600.0
2011-05-02 12:50:00,33.62,33.62,33.59,33.6,21400.0,33.62,33.62,33.59,33.6,21400.0
2011-05-02 12:55:00,33.6,33.63,33.57,33.57,21500.0,33.6,33.63,33.57,33.57,21500.0
2011-05-02 13:00:00,33.57,33.6,33.57,33.6,19900.0,33.57,33.6,33.57,33.6,19900.0
2011-05-02 13:05:00,33.59,33.6,33.56,33.57,15700.0,33.59,33.6,33.56,33.57,15700.0
2011-05-02 13:10:00,33.57,33.63,33.56,33.63,30600.0,33.57,33.63,33.56,33.63,30600.0
2011-05-02 13:15:00,33.63,33.65,33.62,33.64,17500.0,33.63,33.65,33.62,33.64,17500.0
2011-05-02 13:20:00,33.63,33.71,33.63,33.69,89800.0,33.63,33.71,33.63,33.69,89800.0
2011-05-02 13:25:00,33.7,33.74,33.69,33.72,18600.0,33.7,33.74,33.69,33.72,18600.0
2011-05-02 13:30:00,33.72,33.75,33.72,33.74,15800.0,33.72,33.75,33.72,33.74,15800.0
2011-05-02 13:35:00,33.74,33.74,33.72,33.73,13700.0,33.74,33.74,33.72,33.73,13700.0
2011-05-02 13:40:00,33.73,33.74,33.72,33.73,13900.0,33.73,33.74,33.72,33.73,13900.0
2011-05-02 13:45:00,33.74,33.75,33.72,33.73,17100.0,33.74,33.75,33.72,33.73,17100.0
2011-05-02 13:50:00,33.73,33.73,33.7,33.71,22300.0,33.73,33.73,33.7,33.71,22300.0
2011-05-02 13:55:00,33.72,33.72,33.69,33.69,16900.0,33.72,33.72,33.69,33.69,16900.0
2011-05-02 14:00:00,33.69,33.7,33.68,33.69,31800.0,33.69,33.7,33.68,33.69,31800.0
2011-05-02 14:05:00,33.68,33.71,33.68,33.7,25700.0,33.68,33.71,33.68,33.7,25700.0
2011-05-02 14:10:00,33.7,33.71,33.7,33.7,17000.0,33.7,33.71,33.7,33.7,17000.0
2011-05-02 14:15:00,33.7,33.73,33.7,33.73,21800.0,33.7,33.73,33.7,33.73,21800.0
2011-05-02 14:20:00,33.72,33.74,33.69,33.7,40500.0,33.72,33.74,33.69,33.7,40500.0
2011-05-02 14:25:00,33.69,33.7,33.63,33.66,30900.0,33.69,33.7,33.63,33.66,30900.0
2011-05-02 14:30:00,33.66,33.68,33.65,33.66,39800.0,33.66,33.68,33.65,33.66,39800.0
2011-05-02 14:35:00,33.66,33.68,33.66,33.67,18500.0,33.66,33.68,33.66,33.67,18500.0
2011-05-02 14:40:00,33.67,33.67,33.65,33.65,20000.0,33.67,33.67,33.65,33.65,20000.0
2011-05-02 14:45:00,33.66,33.68,33.63,33.63,16800.0,33.66,33.68,33.63,33.63,16800.0
2011-05-02 14:50:00,33.62,33.66,33.62,33.66,42700.0,33.62,33.66,33.62,33.66,42700.0
2011-05-02 14:55:00,33.66,33.66,33.57,33.58,81100.0,33.66,33.66,33.57,33.58,81100.0
2011-05-02 15:00:00,33.58,33.61,33.57,33.59,55500.0,33.58,33.61,33.57,33.59,55500.0
2011-05-02 15:05:00,33.59,33.66,33.59,33.66,31500.0,33.59,33.66,33.59,33.66,31500.0
2011-05-02 15:10:00,33.65,33.68,33.64,33.64,26000.0,33.65,33.68,33.64,33.64,26000.0
2011-05-02 15:15:00,33.64,33.65,33.6,33.6,18200.0,33.64,33.65,33.6,33.6,18200.0
2011-05-02 15:20:00,33.61,33.61,33.59,33.61,29300.0,33.61,33.61,33.59,33.61,29300.0
2011-05-02 15:25:00,33.62,33.62,33.54,33.55,33800.0,33.62,33.62,33.54,33.55,33800.0
2011-05-02 15:30:00,33.55,33.55,33.5,33.55,75800.0,33.55,33.55,33.5,33.55,75800.0
2011-05-02 15:35:00,33.54,33.56,33.5,33.55,48500.0,33.54,33.56,33.5,33.55,48500.0
2011-05-02 15:40:00,33.56,33.56,33.5,33.51,49100.0,33.56,33.56,33.5,33.51,49100.0
2011-05-02 15:45:00,33.51,33.58,33.5,33.57,64000.0,33.51,33.58,33.5,33.57,64000.0
2011-05-02 15:50:00,33.57,33.62,33.55,33.59,100300.0,33.57,33.62,33.55,33.59,100300.0
2011-05-02 15:55:00,33.59,33.59,33.54,33.56,116200.0,33.59,33.59,33.54,33.56,116200.0
2011-05-03 09:30:00,33.47,33.7,33.43,33.53,62300.0,33.47,33.7,33.43,33.53,62300.0
2011-05-03 09:35:00,33.49,33.6,33.48,33.57,58100.0,33.49,33.6,33.48,33.57,58100.0
2011-05-03 09:40:00,33.56,33.6,33.52,33.58,157000.0,33.56,33.6,33.52,33.58,157000.0
2011-05-03 09:45:00,33.58,33.58,33.45,33.55,55600.0,33.58,33.58,33.45,33.55,55600.0
2011-05-03 09:50:00,33.55,33.57,33.5,33.52,53800.0,33.55,33.57,33.5,33.52,53800.0
2011-05-03 09:55:00,33.52,33.56,33.5,33.52,37700.0,33.52,33.56,33.5,33.52,37700.0
2011-05-03 10:00:00,33.53,33.55,33.49,33.52,33800.0,33.53,33.55,33.49,33.52,33800.0
2011-05-03 10:05:00,33.52,33.59,33.5,33.5,59500.0,33.52,33.59,33.5,33.5,59500.0
2011-05-03 10:10:00,33.5,33.53,33.45,33.46,34100.0,33.5,33.53,33.45,33.46,34100.0
2011-05-03 10:15:00,33.46,33.51,33.44,33.44,34700.0,33.46,33.51,33.44,33.44,34700.0
2011-05-03 10:20:00,33.45,33.48,33.39,33.41,30100.0,33.45,33.48,33.39,33.41,30100.0
2011-05-03 10:25:00,33.41,33.44,33.38,33.41,42500.0,33.41,33.44,33.38,33.41,42500.0
2011-05-03 10:30:00,33.4,33.41,33.35,33.39,20200.0,33.4,33.41,33.35,33.39,20200.0
2011-05-03 10:35:00,33.39,33.41,33.34,33.36,102900.0,33.39,33.41,33.34,33.36,102900.0
2011-05-03 10:40:00,33.36,33.36,33.32,33.34,30200.0,33.36,33.36,33.32,33.34,30200.0
2011-05-03 10:45:00,33.35,33.38,33.32,33.38,25100.0,33.35,33.38,33.32,33.38,25100.0
2011-05-03 10:50:00,33.37,33.37,33.34,33.36,18000.0,33.37,33.37,33.34,33.36,18000.0
2011-05-03 10:55:00,33.36,33.36,33.29,33.32,17800.0,33.36,33.36,33.29,33.32,17800.0
2011-05-03 11:00:00,33.33,33.36,33.33,33.36,13600.0,33.33,33.36,33.33,33.36,13600.0
2011-05-03 11:05:00,33.36,33.37,33.27,33.3,18000.0,33.36,33.37,33.27,33.3,18000.0
2011-05-03 11:10:00,33.31,33.33,33.31,33.33,14200.0,33.31,33.33,33.31,33.33,14200.0
2011-05-03 11:15:00,33.33,33.39,33.33,33.37,16500.0,33.33,33.39,33.33,33.37,16500.0
2011-05-03 11:20:00,33.38,33.43,33.38,33.4,20400.0,33.38,33.43,33.38,33.4,20400.0
2011-05-03 11:25:00,33.41,33.41,33.37,33.4,17600.0,33.41,33.41,33.37,33.4,17600.0
2011-05-03 11:30:00,33.4,33.4,33.35,33.38,37700.0,33.4,33.4,33.35,33.38,37700.0
2011-05-03 11:35:00,33.38,33.44,33.37,33.43,13800.0,33.38,33.44,33.37,33.43,13800.0
2011-05-03 11:40:00,33.42,33.48,33.42,33.47,15200.0,33.42,33.48,33.42,33.47,15200.0
2011-05-03 11:45:00,33.48,33.49,33.42,33.43,20400.0,33.48,33.49,33.42,33.43,20400.0
2011-05-03 11:50:00,33.43,33.43,33.38,33.38,19300.0,33.43,33.43,33.38,33.38,19300.0
2011-05-03 11:55:00,33.38,33.4,33.37,33.4,7500.0,33.38,33.4,33.37,33.4,7500.0
2011-05-03 12:00:00,33.4,33.41,33.38,33.38,17900.0,33.4,33.41,33.38,33.38,17900.0
2011-05-03 12:05:00,33.38,33.41,33.34,33.36,24500.0,33.38,33.41,33.34,33.36,24500.0
2011-05-03 12:10:00,33.35,33.36,33.34,33.34,11800.0,33.35,33.36,33.34,33.34,11800.0
2011-05-03 12:15:00,33.34,33.36,33.34,33.34,12300.0,33.34,33.36,33.34,33.34,12300.0
2011-05-03 12:20:00,33.35,33.35,33.31,33.32,25000.0,33.35,33.35,33.31,33.32,25000.0
2011-05-03 12:25:00,33.32,33.33,33.32,33.32,8000.0,33.32,33.33,33.32,33.32,8000.0
2011-05-03 12:30:00,33.33,33.35,33.32,33.35,11300.0,33.33,33.35,33.32,33.35,11300.0
2011-05-03 12:35:00,33.34,33.35,33.29,33.29,20300.0,33.34,33.35,33.29,33.29,20300.0
2011-05-03 12:40:00,33.29,33.3,33.28,33.3,19100.0,33.29,33.3,33.28,33.3,19100.0
2011-05-03 12:45:00,33.3,33.31,33.28,33.28,6000.0,33.3,33.31,33.28,33.28,6000.0
2011-05-03 12:50:00,33.28,33.29,33.22,33.25,42400.0,33.28,33.29,33.22,33.25,42400.0
2011-05-03 12:55:00,33.25,33.26,33.24,33.25,8300.0,33.25,33.26,33.24,33.25,8300.0
2011-05-03 13:00:00,33.25,33.27,33.25,33.26,10300.0,33.25,33.27,33.25,33.26,10300.0
2011-05-03 13:05:00,33.27,33.28,33.25,33.28,18100.0,33.27,33.28,33.25,33.28,18100.0
2011-05-03 13:10:00,33.27,33.31,33.27,33.3,8300.0,33.27,33.31,33.27,33.3,8300.0
2011-05-03 13:15:00,33.31,33.32,33.3,33.31,7600.0,33.31,33.32,33.3,33.31,7600.0
2011-05-03 13:20:00,33.3,33.3,33.26,33.28,16000.0,33.3,33.3,33.26,33.28,16000.0
2011-05-03 13:25:00,33.28,33.28,33.17,33.18,46400.0,33.28,33.28,33.17,33.18,46400.0
2011-05-03 13:30:00,33.18,33.19,33.16,33.18,41300.0,33.18,33.19,33.16,33.18,41300.0
2011-05-03 13:35:00,33.17,33.19,33.16,33.16,24400.0,33.17,33.19,33.16,33.16,24400.0
2011-05-03 13:40:00,33.17,33.18,33.12,33.16,30900.0,33.17,33.18,33.12,33.16,30900.0
2011-05-03 13:45:00,33.15,33.16,33.1,33.15,37800.0,33.15,33.16,33.1,33.15,37800.0
2011-05-03 13:50:00,33.15,33.19,33.14,33.18,23600.0,33.15,33.19,33.14,33.18,23600.0
2011-05-03 13:55:00,33.18,33.23,33.16,33.22,54000.0,33.18,33.23,33.16,33.22,54000.0
2011-05-03 14:00:00,33.22,33.24,33.22,33.24,14500.0,33.22,33.24,33.22,33.24,14500.0
2011-05-03 14:05:00,33.23,33.24,33.2,33.2,30600.0,33.23,33.24,33.2,33.2,30600.0
2011-05-03 14:10:00,33.2,33.23,33.16,33.22,45900.0,33.2,33.23,33.16,33.22,45900.0
2011-05-03 14:15:00,33.23,33.24,33.22,33.22,9600.0,33.23,33.24,33.22,33.22,9600.0
2011-05-03 14:20:00,33.22,33.24,33.17,33.18,31600.0,33.22,33.24,33.17,33.18,31600.0
2011-05-03 14:25:00,33.17,33.25,33.17,33.25,32700.0,33.17,33.25,33.17,33.25,32700.0
2011-05-03 14:30:00,33.25,33.29,33.25,33.26,15300.0,33.25,33.29,33.25,33.26,15300.0
2011-05-03 14:35:00,33.27,33.27,33.23,33.25,63800.0,33.27,33.27,33.23,33.25,63800.0
2011-05-03 14:40:00,33.25,33.33,33.24,33.32,44400.0,33.25,33.33,33.24,33.32,44400.0
2011-05-03 14:45:00,33.32,33.33,33.29,33.31,17700.0,33.32,33.33,33.29,33.31,17700.0
2011-05-03 14:50:00,33.31,33.33,33.28,33.28,62900.0,33.31,33.33,33.28,33.28,62900.0
2011-05-03 14:55:00,33.28,33.35,33.28,33.33,24200.0,33.28,33.35,33.28,33.33,24200.0
2011-05-03 15:00:00,33.33,33.36,33.3,33.33,158500.0,33.33,33.36,33.3,33.33,158500.0
2011-05-03 15:05:00,33.33,33.33,33.28,33.28,26700.0,33.33,33.33,33.28,33.28,26700.0
2011-05-03 15:10:00,33.28,33.32,33.28,33.3,68400.0,33.28,33.32,33.28,33.3,68400.0
2011-05-03 15:15:00,33.3,33.34,33.3,33.3,42200.0,33.3,33.34,33.3,33.3,42200.0
2011-05-03 15:20:00,33.31,33.39,33.3,33.39,19400.0,33.31,33.39,33.3,33.39,19400.0
2011-05-03 15:25:00,33.39,33.4,33.37,33.38,44600.0,33.39,33.4,33.37,33.38,44600.0
2011-05-03 15:30:00,33.38,33.42,33.36,33.38,46400.0,33.38,33.42,33.36,33.38,46400.0
2011-05-03 15:35:00,33.37,33.38,33.35,33.38,26900.0,33.37,33.38,33.35,33.38,26900.0
2011-05-03 15:40:00,33.38,33.44,33.38,33.43,29600.0,33.38,33.44,33.38,33.43,29600.0
2011-05-03 15:45:00,33.44,33.45,33.41,33.43,87000.0,33.44,33.45,33.41,33.43,87000.0
2011-05-03 15:50:00,33.43,33.52,33.43,33.5,168400.0,33.43,33.52,33.43,33.5,168400.0
2011-05-03 15:55:00,33.5,33.52,33.47,33.48,108100.0,33.5,33.52,33.47,33.48,108100.0
2011-05-04 09:30:00,33.41,33.58,33.37,33.46,70200.0,33.41,33.58,33.37,33.46,70200.0
2011-05-04 09:35:00,33.49,33.55,33.4,33.51,56900.0,33.49,33.55,33.4,33.51,56900.0
2011-05-04 09:40:00,33.51,33.51,33.4,33.49,93500.0,33.51,33.51,33.4,33.49,93500.0
2011-05-04 09:45:00,33.47,33.5,33.41,33.44,39100.0,33.47,33.5,33.41,33.44,39100.0
2011-05-04 09:50:00,33.44,33.44,33.24,33.3,70100.0,33.44,33.44,33.24,33.3,70100.0
2011-05-04 09:55:00,33.3,33.39,33.24,33.31,46200.0,33.3,33.39,33.24,33.31,46200.0
2011-05-04 10:00:00,33.28,33.28,33.14,33.26,72800.0,33.28,33.28,33.14,33.26,72800.0
2011-05-04 10:05:00,33.26,33.27,33.13,33.17,47900.0,33.26,33.27,33.13,33.17,47900.0
2011-05-04 10:10:00,33.16,33.25,33.14,33.24,29600.0,33.16,33.25,33.14,33.24,29600.0
2011-05-04 10:15:00,33.24,33.31,33.2,33.3,31500.0,33.24,33.31,33.2,33.3,31500.0
2011-05-04 10:20:00,33.31,33.32,33.22,33.23,31300.0,33.31,33.32,33.22,33.23,31300.0
2011-05-04 10:25:00,33.22,33.28,33.22,33.23,27900.0,33.22,33.28,33.22,33.23,27900.0
2011-05-04 10:30:00,33.22,33.25,33.21,33.22,20000.0,33.22,33.25,33.21,33.22,20000.0
2011-05-04 10:35:00,33.22,33.28,33.16,33.27,50300.0,33.22,33.28,33.16,33.27,50300.0
2011-05-04 10:40:00,33.26,33.29,33.21,33.24,61300.0,33.26,33.29,33.21,33.24,61300.0
2011-05-04 10:45:00,33.23,33.26,33.18,33.22,52000.0,33.23,33.26,33.18,33.22,52000.0
2011-05-04 10:50:00,33.21,33.29,33.2,33.27,44000.0,33.21,33.29,33.2,33.27,44000.0
2011-05-04 10:55:00,33.27,33.33,33.24,33.26,65400.0,33.27,33.33,33.24,33.26,65400.0
2011-05-04 11:00:00,33.25,33.28,33.24,33.28,28600.0,33.25,33.28,33.24,33.28,28600.0
2011-05-04 11:05:00,33.29,33.29,33.25,33.28,15400.0,33.29,33.29,33.25,33.28,15400.0
2011-05-04 11:10:00,33.29,33.3,33.23,33.29,38200.0,33.29,33.3,33.23,33.29,38200.0
2011-05-04 11:15:00,33.28,33.29,33.07,33.11,80400.0,33.28,33.29,33.07,33.11,80400.0
2011-05-04 11:20:00,33.11,33.13,33.08,33.09,45700.0,33.11,33.13,33.08,33.09,45700.0
2011-05-04 11:25:00,33.09,33.15,33.08,33.11,34700.0,33.09,33.15,33.08,33.11,34700.0
2011-05-04 11:30:00,33.11,33.12,33.07,33.08,46500.0,33.11,33.12,33.07,33.08,46500.0
2011-05-04 11:35:00,33.07,33.08,33.06,33.06,32600.0,33.07,33.08,33.06,33.06,32600.0
2011-05-04 11:40:00,33.07,33.13,33.04,33.11,37400.0,33.07,33.13,33.04,33.11,37400.0
2011-05-04 11:45:00,33.1,33.11,33.07,33.08,43400.0,33.1,33.11,33.07,33.08,43400.0
2011-05-04 11:50:00,33.08,33.09,33.02,33.02,68600.0,33.08,33.09,33.02,33.02,68600.0
2011-05-04 11:55:00,33.02,33.13,33.0,33.08,71400.0,33.02,33.13,33.0,33.08,71400.0
2011-05-04 12:00:00,33.07,33.13,33.06,33.09,52600.0,33.07,33.13,33.06,33.09,52600.0
2011-05-04 12:05:00,33.07,33.09,33.05,33.08,17900.0,33.07,33.09,33.05,33.08,17900.0
2011-05-04 12:10:00,33.08,33.08,33.04,33.07,17000.0,33.08,33.08,33.04,33.07,17000.0
2011-05-04 12:15:00,33.07,33.09,33.07,33.09,14400.0,33.07,33.09,33.07,33.09,14400.0
2011-05-04 12:20:00,33.08,33.08,33.04,33.05,31000.0,33.08,33.08,33.04,33.05,31000.0
2011-05-04 12:25:00,33.04,33.08,33.04,33.05,25000.0,33.04,33.08,33.04,33.05,25000.0
2011-05-04 12:30:00,33.05,33.08,33.05,33.07,15500.0,33.05,33.08,33.05,33.07,15500.0
2011-05-04 12:35:00,33.07,33.09,33.06,33.08,10300.0,33.07,33.09,33.06,33.08,10300.0
2011-05-04 12:40:00,33.08,33.09,33.02,33.02,27200.0,33.08,33.09,33.02,33.02,27200.0
2011-05-04 12:45:00,33.02,33.09,33.02,33.09,20300.0,33.02,33.09,33.02,33.09,20300.0
2011-05-04 12:50:00,33.08,33.09,33.02,33.05,64900.0,33.08,33.09,33.02,33.05,64900.0
2011-05-04 12:55:00,33.06,33.09,33.04,33.08,27000.0,33.06,33.09,33.04,33.08,27000.0
2011-05-04 13:00:00,33.09,33.15,33.08,33.13,19000.0,33.09,33.15,33.08,33.13,19000.0
2011-05-04 13:05:00,33.13,33.17,33.11,33.14,18500.0,33.13,33.17,33.11,33.14,18500.0
2011-05-04 13:10:00,33.13,33.15,33.12,33.14,9600.0,33.13,33.15,33.12,33.14,9600.0
2011-05-04 13:15:00,33.15,33.16,33.11,33.15,17600.0,33.15,33.16,33.11,33.15,17600.0
2011-05-04 13:20:00,33.15,33.21,33.13,33.2,41100.0,33.15,33.21,33.13,33.2,41100.0
2011-05-04 13:25:00,33.19,33.19,33.13,33.15,18200.0,33.19,33.19,33.13,33.15,18200.0
2011-05-04 13:30:00,33.16,33.21,33.16,33.2,14200.0,33.16,33.21,33.16,33.2,14200.0
2011-05-04 13:35:00,33.19,33.25,33.17,33.23,45400.0,33.19,33.25,33.17,33.23,45400.0
2011-05-04 13:40:00,33.22,33.25,33.22,33.24,16500.0,33.22,33.25,33.22,33.24,16500.0
2011-05-04 13:45:00,33.24,33.25,33.21,33.24,24100.0,33.24,33.25,33.21,33.24,24100.0
2011-05-04 13:50:00,33.23,33.25,33.23,33.24,13600.0,33.23,33.25,33.23,33.24,13600.0
2011-05-04 13:55:00,33.24,33.25,33.23,33.25,17200.0,33.24,33.25,33.23,33.25,17200.0
2011-05-04 14:00:00,33.25,33.25,33.21,33.21,22200.0,33.25,33.25,33.21,33.21,22200.0
2011-05-04 14:05:00,33.21,33.24,33.2,33.24,11800.0,33.21,33.24,33.2,33.24,11800.0
2011-05-04 14:10:00,33.24,33.26,33.19,33.26,40400.0,33.24,33.26,33.19,33.26,40400.0
2011-05-04 14:15:00,33.27,33.34,33.27,33.33,41000.0,33.27,33.34,33.27,33.33,41000.0
2011-05-04 14:20:00,33.33,33.36,33.33,33.35,45300.0,33.33,33.36,33.33,33.35,45300.0
2011-05-04 14:25:00,33.35,33.4,33.35,33.38,26600.0,33.35,33.4,33.35,33.38,26600.0
2011-05-04 14:30:00,33.38,33.39,33.3,33.31,62100.0,33.38,33.39,33.3,33.31,62100.0
2011-05-04 14:35:00,33.3,33.37,33.3,33.37,27900.0,33.3,33.37,33.3,33.37,27900.0
2011-05-04 14:40:00,33.36,33.41,33.36,33.4,51500.0,33.36,33.41,33.36,33.4,51500.0
2011-05-04 14:45:00,33.39,33.43,33.39,33.41,49500.0,33.39,33.43,33.39,33.41,49500.0
2011-05-04 14:50:00,33.41,33.45,33.4,33.44,25400.0,33.41,33.45,33.4,33.44,25400.0
2011-05-04 14:55:00,33.45,33.46,33.38,33.43,73600.0,33.45,33.46,33.38,33.43,73600.0
2011-05-04 15:00:00,33.42,33.46,33.4,33.41,113100.0,33.42,33.46,33.4,33.41,113100.0
2011-05-04 15:05:00,33.39,33.41,33.38,33.39,91500.0,33.39,33.41,33.38,33.39,91500.0
2011-05-04 15:10:00,33.4,33.43,33.39,33.42,83700.0,33.4,33.43,33.39,33.42,83700.0
2011-05-04 15:15:00,33.42,33.43,33.35,33.41,76500.0,33.42,33.43,33.35,33.41,76500.0
2011-05-04 15:20:00,33.41,33.43,33.35,33.35,51200.0,33.41,33.43,33.35,33.35,51200.0
2011-05-04 15:25:00,33.35,33.4,33.34,33.39,55400.0,33.35,33.4,33.34,33.39,55400.0
2011-05-04 15:30:00,33.38,33.4,33.3,33.3,49600.0,33.38,33.4,33.3,33.3,49600.0
2011-05-04 15:35:00,33.3,33.36,33.28,33.33,60600.0,33.3,33.36,33.28,33.33,60600.0
2011-05-04 15:40:00,33.33,33.34,33.28,33.3,89800.0,33.33,33.34,33.28,33.3,89800.0
2011-05-04 15:45:00,33.3,33.34,33.25,33.28,106300.0,33.3,33.34,33.25,33.28,106300.0
2011-05-04 15:50:00,33.27,33.28,33.2,33.21,101100.0,33.27,33.28,33.2,33.21,101100.0
2011-05-04 15:55:00,33.21,33.23,33.19,33.23,139300.0,33.21,33.23,33.19,33.23,139300.0
2011-05-05 09:30:00,33.08,33.26,33.05,33.08,57300.0,33.08,33.26,33.05,33.08,57300.0
2011-05-05 09:35:00,33.08,33.16,33.01,33.05,52000.0,33.08,33.16,33.01,33.05,52000.0
2011-05-05 09:40:00,33.07,33.11,33.0,33.06,53400.0,33.07,33.11,33.0,33.06,53400.0
2011-05-05 09:45:00,33.09,33.19,33.07,33.19,38900.0,33.09,33.19,33.07,33.19,38900.0
2011-05-05 09:50:00,33.18,33.18,33.08,33.09,19300.0,33.18,33.18,33.08,33.09,19300.0
2011-05-05 09:55:00,33.08,33.11,33.03,33.09,40700.0,33.08,33.11,33.03,33.09,40700.0
2011-05-05 10:00:00,33.09,33.2,33.08,33.16,46500.0,33.09,33.2,33.08,33.16,46500.0
2011-05-05 10:05:00,33.16,33.21,33.12,33.2,60900.0,33.16,33.21,33.12,33.2,60900.0
2011-05-05 10:10:00,33.19,33.19,33.06,33.08,38000.0,33.19,33.19,33.06,33.08,38000.0
2011-05-05 10:15:00,33.07,33.1,33.03,33.05,23600.0,33.07,33.1,33.03,33.05,23600.0
2011-05-05 10:20:00,33.05,33.11,33.05,33.1,16400.0,33.05,33.11,33.05,33.1,16400.0
2011-05-05 10:25:00,33.09,33.13,33.08,33.1,14500.0,33.09,33.13,33.08,33.1,14500.0
2011-05-05 10:30:00,33.09,33.09,33.01,33.07,39300.0,33.09,33.09,33.01,33.07,39300.0
2011-05-05 10:35:00,33.08,33.11,33.06,33.11,46200.0,33.08,33.11,33.06,33.11,46200.0
2011-05-05 10:40:00,33.1,33.17,33.08,33.13,66900.0,33.1,33.17,33.08,33.13,66900.0
2011-05-05 10:45:00,33.12,33.19,33.1,33.19,62700.0,33.12,33.19,33.1,33.19,62700.0
2011-05-05 10:50:00,33.19,33.19,33.06,33.07,77600.0,33.19,33.19,33.06,33.07,77600.0
2011-05-05 10:55:00,33.07,33.12,33.04,33.08,15900.0,33.07,33.12,33.04,33.08,15900.0
2011-05-05 11:00:00,33.08,33.11,33.06,33.08,30000.0,33.08,33.11,33.06,33.08,30000.0
2011-05-05 11:05:00,33.08,33.08,32.99,33.01,31100.0,33.08,33.08,32.99,33.01,31100.0
2011-05-05 11:10:00,33.0,33.01,32.94,32.94,27800.0,33.0,33.01,32.94,32.94,27800.0
2011-05-05 11:15:00,32.94,33.0,32.92,33.0,52400.0,32.94,33.0,32.92,33.0,52400.0
2011-05-05 11:20:00,32.99,33.05,32.99,33.02,42000.0,32.99,33.05,32.99,33.02,42000.0
2011-05-05 11:25:00,33.02,33.06,33.0,33.05,17600.0,33.02,33.06,33.0,33.05,17600.0
2011-05-05 11:30:00,33.06,33.13,33.05,33.11,23500.0,33.06,33.13,33.05,33.11,23500.0
2011-05-05 11:35:00,33.12,33.21,33.11,33.2,46000.0,33.12,33.21,33.11,33.2,46000.0
2011-05-05 11:40:00,33.19,33.24,33.19,33.21,17400.0,33.19,33.24,33.19,33.21,17400.0
2011-05-05 11:45:00,33.22,33.32,33.21,33.31,62800.0,33.22,33.32,33.21,33.31,62800.0
2011-05-05 11:50:00,33.31,33.33,33.3,33.31,51500.0,33.31,33.33,33.3,33.31,51500.0
2011-05-05 11:55:00,33.31,33.34,33.3,33.32,23900.0,33.31,33.34,33.3,33.32,23900.0
2011-05-05 12:00:00,33.31,33.39,33.3,33.39,42800.0,33.31,33.39,33.3,33.39,42800.0
2011-05-05 12:05:00,33.39,33.39,33.35,33.36,17600.0,33.39,33.39,33.35,33.36,17600.0
2011-05-05 12:10:00,33.35,33.36,33.3,33.33,33800.0,33.35,33.36,33.3,33.33,33800.0
2011-05-05 12:15:00,33.34,33.36,33.33,33.34,25300.0,33.34,33.36,33.33,33.34,25300.0
2011-05-05 12:20:00,33.34,33.35,33.31,33.31,33000.0,33.34,33.35,33.31,33.31,33000.0
2011-05-05 12:25:00,33.31,33.32,33.27,33.27,52300.0,33.31,33.32,33.27,33.27,52300.0
2011-05-05 12:30:00,33.26,33.27,33.18,33.18,24300.0,33.26,33.27,33.18,33.18,24300.0
2011-05-05 12:35:00,33.18,33.23,33.17,33.22,23100.0,33.18,33.23,33.17,33.22,23100.0
2011-05-05 12:40:00,33.21,33.24,33.21,33.22,14400.0,33.21,33.24,33.21,33.22,14400.0
2011-05-05 12:45:00,33.23,33.24,33.21,33.22,13700.0,33.23,33.24,33.21,33.22,13700.0
2011-05-05 12:50:00,33.22,33.22,33.17,33.18,19600.0,33.22,33.22,33.17,33.18,19600.0
2011-05-05 12:55:00,33.18,33.2,33.16,33.2,26300.0,33.18,33.2,33.16,33.2,26300.0
2011-05-05 13:00:00,33.19,33.2,33.18,33.2,20100.0,33.19,33.2,33.18,33.2,20100.0
2011-05-05 13:05:00,33.2,33.2,33.13,33.15,58800.0,33.2,33.2,33.13,33.15,58800.0
2011-05-05 13:10:00,33.15,33.15,33.14,33.15,28500.0,33.15,33.15,33.14,33.15,28500.0
2011-05-05 13:15:00,33.15,33.2,33.15,33.18,30300.0,33.15,33.2,33.15,33.18,30300.0
2011-05-05 13:20:00,33.18,33.21,33.17,33.17,10800.0,33.18,33.21,33.17,33.17,10800.0
2011-05-05 13:25:00,33.17,33.17,33.13,33.13,33400.0,33.17,33.17,33.13,33.13,33400.0
2011-05-05 13:30:00,33.14,33.16,33.12,33.12,17800.0,33.14,33.16,33.12,33.12,17800.0
2011-05-05 13:35:00,33.13,33.16,33.12,33.16,25100.0,33.13,33.16,33.12,33.16,25100.0
2011-05-05 13:40:00,33.15,33.17,33.13,33.16,19300.0,33.15,33.17,33.13,33.16,19300.0
2011-05-05 13:45:00,33.17,33.19,33.15,33.18,14500.0,33.17,33.19,33.15,33.18,14500.0
2011-05-05 13:50:00,33.18,33.19,33.15,33.17,11600.0,33.18,33.19,33.15,33.17,11600.0
2011-05-05 13:55:00,33.17,33.25,33.16,33.23,14100.0,33.17,33.25,33.16,33.23,14100.0
2011-05-05 14:00:00,33.23,33.23,33.17,33.17,14100.0,33.23,33.23,33.17,33.17,14100.0
2011-05-05 14:05:00,33.18,33.19,33.14,33.15,51100.0,33.18,33.19,33.14,33.15,51100.0
2011-05-05 14:10:00,33.14,33.15,33.1,33.15,77000.0,33.14,33.15,33.1,33.15,77000.0
2011-05-05 14:15:00,33.15,33.19,33.15,33.19,8400.0,33.15,33.19,33.15,33.19,8400.0
2011-05-05 14:20:00,33.19,33.25,33.18,33.23,45800.0,33.19,33.25,33.18,33.23,45800.0
2011-05-05 14:25:00,33.23,33.26,33.23,33.26,9600.0,33.23,33.26,33.23,33.26,9600.0
2011-05-05 14:30:00,33.26,33.28,33.24,33.26,14900.0,33.26,33.28,33.24,33.26,14900.0
2011-05-05 14:35:00,33.26,33.28,33.25,33.26,17200.0,33.26,33.28,33.25,33.26,17200.0
2011-05-05 14:40:00,33.26,33.27,33.23,33.23,15100.0,33.26,33.27,33.23,33.23,15100.0
2011-05-05 14:45:00,33.23,33.24,33.18,33.19,36500.0,33.23,33.24,33.18,33.19,36500.0
2011-05-05 14:50:00,33.19,33.2,33.1,33.1,23700.0,33.19,33.2,33.1,33.1,23700.0
2011-05-05 14:55:00,33.11,33.15,33.08,33.09,27400.0,33.11,33.15,33.08,33.09,27400.0
2011-05-05 15:00:00,33.08,33.13,33.06,33.08,50800.0,33.08,33.13,33.06,33.08,50800.0
2011-05-05 15:05:00,33.09,33.09,33.01,33.02,35500.0,33.09,33.09,33.01,33.02,35500.0
2011-05-05 15:10:00,33.01,33.01,32.87,32.96,153800.0,33.01,33.01,32.87,32.96,153800.0
2011-05-05 15:15:00,32.97,33.02,32.95,32.98,34000.0,32.97,33.02,32.95,32.98,34000.0
2011-05-05 15:20:00,32.99,32.99,32.78,32.82,87300.0,32.99,32.99,32.78,32.82,87300.0
2011-05-05 15:25:00,32.81,32.92,32.8,32.8,84000.0,32.81,32.92,32.8,32.8,84000.0
2011-05-05 15:30:00,32.79,32.91,32.75,32.88,167800.0,32.79,32.91,32.75,32.88,167800.0
2011-05-05 15:35:00,32.88,32.95,32.86,32.93,64200.0,32.88,32.95,32.86,32.93,64200.0
2011-05-05 15:40:00,32.92,33.0,32.88,33.0,54600.0,32.92,33.0,32.88,33.0,54600.0
2011-05-05 15:45:00,33.0,33.0,32.9,32.97,122000.0,33.0,33.0,32.9,32.97,122000.0
2011-05-05 15:50:00,32.98,32.99,32.88,32.92,105500.0,32.98,32.99,32.88,32.92,105500.0
2011-05-05 15:55:00,32.92,32.96,32.91,32.95,114300.0,32.92,32.96,32.91,32.95,114300.0
2011-05-06 09:30:00,33.32,33.64,33.23,33.61,102700.0,33.32,33.64,33.23,33.61,102700.0
2011-05-06 09:35:00,33.59,33.77,33.55,33.74,146100.0,33.59,33.77,33.55,33.74,146100.0
2011-05-06 09:40:00,33.74,33.78,33.59,33.71,114500.0,33.74,33.78,33.59,33.71,114500.0
2011-05-06 09:45:00,33.71,33.72,33.57,33.63,102400.0,33.71,33.72,33.57,33.63,102400.0
2011-05-06 09:50:00,33.62,33.63,33.56,33.58,180500.0,33.62,33.63,33.56,33.58,180500.0
2011-05-06 09:55:00,33.57,33.6,33.53,33.55,34500.0,33.57,33.6,33.53,33.55,34500.0
2011-05-06 10:00:00,33.56,33.58,33.5,33.52,36600.0,33.56,33.58,33.5,33.52,36600.0
2011-05-06 10:05:00,33.51,33.51,33.44,33.45,41500.0,33.51,33.51,33.44,33.45,41500.0
2011-05-06 10:10:00,33.45,33.51,33.43,33.47,37400.0,33.45,33.51,33.43,33.47,37400.0
2011-05-06 10:15:00,33.48,33.51,33.4,33.42,44000.0,33.48,33.51,33.4,33.42,44000.0
2011-05-06 10:20:00,33.41,33.5,33.41,33.49,58400.0,33.41,33.5,33.41,33.49,58400.0
2011-05-06 10:25:00,33.49,33.53,33.45,33.48,122200.0,33.49,33.53,33.45,33.48,122200.0
2011-05-06 10:30:00,33.48,33.5,33.42,33.48,33300.0,33.48,33.5,33.42,33.48,33300.0
2011-05-06 10:35:00,33.49,33.58,33.48,33.57,85700.0,33.49,33.58,33.48,33.57,85700.0
2011-05-06 10:40:00,33.56,33.62,33.55,33.61,96500.0,33.56,33.62,33.55,33.61,96500.0
2011-05-06 10:45:00,33.6,33.65,33.59,33.62,60600.0,33.6,33.65,33.59,33.62,60600.0
2011-05-06 10:50:00,33.63,33.64,33.59,33.61,55000.0,33.63,33.64,33.59,33.61,55000.0
2011-05-06 10:55:00,33.6,33.66,33.6,33.62,46000.0,33.6,33.66,33.6,33.62,46000.0
2011-05-06 11:00:00,33.62,33.67,33.62,33.66,51200.0,33.62,33.67,33.62,33.66,51200.0
2011-05-06 11:05:00,33.66,33.69,33.63,33.67,108300.0,33.66,33.69,33.63,33.67,108300.0
2011-05-06 11:10:00,33.66,33.73,33.65,33.67,88400.0,33.66,33.73,33.65,33.67,88400.0
2011-05-06 11:15:00,33.67,33.75,33.67,33.72,74600.0,33.67,33.75,33.67,33.72,74600.0
2011-05-06 11:20:00,33.73,33.78,33.73,33.76,50600.0,33.73,33.78,33.73,33.76,50600.0
2011-05-06 11:25:00,33.77,33.79,33.77,33.77,22600.0,33.77,33.79,33.77,33.77,22600.0
2011-05-06 11:30:00,33.77,33.8,33.75,33.76,15800.0,33.77,33.8,33.75,33.76,15800.0
2011-05-06 11:35:00,33.76,33.78,33.74,33.76,33900.0,33.76,33.78,33.74,33.76,33900.0
2011-05-06 11:40:00,33.77,33.79,33.76,33.78,32000.0,33.77,33.79,33.76,33.78,32000.0
2011-05-06 11:45:00,33.79,33.88,33.78,33.82,48900.0,33.79,33.88,33.78,33.82,48900.0
2011-05-06 11:50:00,33.83,33.83,33.8,33.81,36100.0,33.83,33.83,33.8,33.81,36100.0
2011-05-06 11:55:00,33.81,33.81,33.73,33.78,47100.0,33.81,33.81,33.73,33.78,47100.0
2011-05-06 12:00:00,33.77,33.8,33.73,33.76,65400.0,33.77,33.8,33.73,33.76,65400.0
2011-05-06 12:05:00,33.76,33.76,33.7,33.7,71300.0,33.76,33.76,33.7,33.7,71300.0
2011-05-06 12:10:00,33.7,33.76,33.68,33.7,53000.0,33.7,33.76,33.68,33.7,53000.0
2011-05-06 12:15:00,33.7,33.71,33.63,33.64,34900.0,33.7,33.71,33.63,33.64,34900.0
2011-05-06 12:20:00,33.64,33.72,33.64,33.72,36600.0,33.64,33.72,33.64,33.72,36600.0
2011-05-06 12:25:00,33.72,33.75,33.66,33.66,59000.0,33.72,33.75,33.66,33.66,59000.0
2011-05-06 12:30:00,33.65,33.72,33.62,33.62,61700.0,33.65,33.72,33.62,33.62,61700.0
2011-05-06 12:35:00,33.62,33.62,33.53,33.53,44400.0,33.62,33.62,33.53,33.53,44400.0
2011-05-06 12:40:00,33.53,33.55,33.36,33.36,127100.0,33.53,33.55,33.36,33.36,127100.0
2011-05-06 12:45:00,33.37,33.41,33.32,33.33,81300.0,33.37,33.41,33.32,33.33,81300.0
2011-05-06 12:50:00,33.34,33.35,33.3,33.33,38600.0,33.34,33.35,33.3,33.33,38600.0
2011-05-06 12:55:00,33.33,33.34,33.29,33.31,42600.0,33.33,33.34,33.29,33.31,42600.0
2011-05-06 13:00:00,33.32,33.39,33.32,33.38,36600.0,33.32,33.39,33.32,33.38,36600.0
2011-05-06 13:05:00,33.39,33.4,33.34,33.4,30800.0,33.39,33.4,33.34,33.4,30800.0
2011-05-06 13:10:00,33.39,33.4,33.3,33.34,39700.0,33.39,33.4,33.3,33.34,39700.0
2011-05-06 13:15:00,33.34,33.37,33.2,33.2,92900.0,33.34,33.37,33.2,33.2,92900.0
2011-05-06 13:20:00,33.2,33.27,33.19,33.26,44000.0,33.2,33.27,33.19,33.26,44000.0
2011-05-06 13:25:00,33.25,33.27,33.22,33.26,19700.0,33.25,33.27,33.22,33.26,19700.0
2011-05-06 13:30:00,33.26,33.3,33.25,33.28,19800.0,33.26,33.3,33.25,33.28,19800.0
2011-05-06 13:35:00,33.28,33.28,33.23,33.28,26100.0,33.28,33.28,33.23,33.28,26100.0
2011-05-06 13:40:00,33.29,33.34,33.23,33.24,26800.0,33.29,33.34,33.23,33.24,26800.0
2011-05-06 13:45:00,33.24,33.27,33.21,33.24,33900.0,33.24,33.27,33.21,33.24,33900.0
2011-05-06 13:50:00,33.24,33.35,33.23,33.35,72800.0,33.24,33.35,33.23,33.35,72800.0
2011-05-06 13:55:00,33.34,33.34,33.29,33.31,17500.0,33.34,33.34,33.29,33.31,17500.0
2011-05-06 14:00:00,33.31,33.32,33.27,33.31,12300.0,33.31,33.32,33.27,33.31,12300.0
2011-05-06 14:05:00,33.32,33.34,33.31,33.33,16800.0,33.32,33.34,33.31,33.33,16800.0
2011-05-06 14:10:00,33.34,33.39,33.33,33.34,32100.0,33.34,33.39,33.33,33.34,32100.0
2011-05-06 14:15:00,33.33,33.33,33.29,33.3,54800.0,33.33,33.33,33.29,33.3,54800.0
2011-05-06 14:20:00,33.3,33.3,33.23,33.25,27100.0,33.3,33.3,33.23,33.25,27100.0
2011-05-06 14:25:00,33.25,33.28,33.2,33.24,58100.0,33.25,33.28,33.2,33.24,58100.0
2011-05-06 14:30:00,33.24,33.27,33.13,33.15,56100.0,33.24,33.27,33.13,33.15,56100.0
2011-05-06 14:35:00,33.15,33.16,33.09,33.15,53100.0,33.15,33.16,33.09,33.15,53100.0
2011-05-06 14:40:00,33.15,33.22,33.15,33.22,31800.0,33.15,33.22,33.15,33.22,31800.0
2011-05-06 14:45:00,33.22,33.22,33.15,33.2,20700.0,33.22,33.22,33.15,33.2,20700.0
2011-05-06 14:50:00,33.2,33.29,33.17,33.22,56500.0,33.2,33.29,33.17,33.22,56500.0
2011-05-06 14:55:00,33.22,33.28,33.21,33.25,30500.0,33.22,33.28,33.21,33.25,30500.0
2011-05-06 15:00:00,33.24,33.31,33.21,33.3,51900.0,33.24,33.31,33.21,33.3,51900.0
2011-05-06 15:05:00,33.3,33.31,33.26,33.31,30900.0,33.3,33.31,33.26,33.31,30900.0
2011-05-06 15:10:00,33.31,33.37,33.31,33.32,41500.0,33.31,33.37,33.31,33.32,41500.0
2011-05-06 15:15:00,33.33,33.37,33.32,33.36,20800.0,33.33,33.37,33.32,33.36,20800.0
2011-05-06 15:20:00,33.36,33.37,33.34,33.36,21200.0,33.36,33.37,33.34,33.36,21200.0
2011-05-06 15:25:00,33.36,33.37,33.31,33.35,52100.0,33.36,33.37,33.31,33.35,52100.0
2011-05-06 15:30:00,33.35,33.37,33.29,33.32,91100.0,33.35,33.37,33.29,33.32,91100.0
2011-05-06 15:35:00,33.31,33.36,33.31,33.32,47300.0,33.31,33.36,33.31,33.32,47300.0
2011-05-06 15:40:00,33.32,33.41,33.32,33.41,62900.0,33.32,33.41,33.32,33.41,62900.0
2011-05-06 15:45:00,33.41,33.42,33.38,33.42,62700.0,33.41,33.42,33.38,33.42,62700.0
2011-05-06 15:50:00,33.42,33.43,33.36,33.42,174300.0,33.42,33.43,33.36,33.42,174300.0
2011-05-06 15:55:00,33.42,33.45,33.39,33.39,301400.0,33.42,33.45,33.39,33.39,301400.0
2011-05-09 09:30:00,33.34,33.43,33.3,33.38,54000.0,33.34,33.43,33.3,33.38,54000.0
2011-05-09 09:35:00,33.39,33.43,33.35,33.41,60400.0,33.39,33.43,33.35,33.41,60400.0
2011-05-09 09:40:00,33.41,33.41,33.24,33.33,38400.0,33.41,33.41,33.24,33.33,38400.0
2011-05-09 09:45:00,33.33,33.39,33.25,33.25,73400.0,33.33,33.39,33.25,33.25,73400.0
2011-05-09 09:50:00,33.25,33.36,33.25,33.32,42800.0,33.25,33.36,33.25,33.32,42800.0
2011-05-09 09:55:00,33.32,33.37,33.29,33.33,92100.0,33.32,33.37,33.29,33.33,92100.0
2011-05-09 10:00:00,33.33,33.37,33.3,33.35,81100.0,33.33,33.37,33.3,33.35,81100.0
2011-05-09 10:05:00,33.35,33.43,33.33,33.42,36000.0,33.35,33.43,33.33,33.42,36000.0
2011-05-09 10:10:00,33.44,33.57,33.44,33.54,47500.0,33.44,33.57,33.44,33.54,47500.0
2011-05-09 10:15:00,33.54,33.59,33.41,33.41,49900.0,33.54,33.59,33.41,33.41,49900.0
2011-05-09 10:20:00,33.42,33.47,33.37,33.46,183400.0,33.42,33.47,33.37,33.46,183400.0
2011-05-09 10:25:00,33.45,33.53,33.44,33.46,70100.0,33.45,33.53,33.44,33.46,70100.0
2011-05-09 10:30:00,33.45,33.5,33.4,33.49,53900.0,33.45,33.5,33.4,33.49,53900.0
2011-05-09 10:35:00,33.49,33.53,33.45,33.49,55300.0,33.49,33.53,33.45,33.49,55300.0
2011-05-09 10:40:00,33.49,33.5,33.45,33.49,39600.0,33.49,33.5,33.45,33.49,39600.0
2011-05-09 10:45:00,33.48,33.52,33.39,33.44,51000.0,33.48,33.52,33.39,33.44,51000.0
2011-05-09 10:50:00,33.44,33.55,33.44,33.55,39200.0,33.44,33.55,33.44,33.55,39200.0
2011-05-09 10:55:00,33.55,33.56,33.5,33.53,58800.0,33.55,33.56,33.5,33.53,58800.0
2011-05-09 11:00:00,33.53,33.58,33.53,33.58,43800.0,33.53,33.58,33.53,33.58,43800.0
2011-05-09 11:05:00,33.58,33.62,33.56,33.6,100900.0,33.58,33.62,33.56,33.6,100900.0
2011-05-09 11:10:00,33.6,33.65,33.58,33.62,32400.0,33.6,33.65,33.58,33.62,32400.0
2011-05-09 11:15:00,33.61,33.68,33.59,33.66,38100.0,33.61,33.68,33.59,33.66,38100.0
2011-05-09 11:20:00,33.66,33.72,33.65,33.7,67000.0,33.66,33.72,33.65,33.7,67000.0
2011-05-09 11:25:00,33.7,33.75,33.67,33.75,99000.0,33.7,33.75,33.67,33.75,99000.0
2011-05-09 11:30:00,33.75,33.77,33.72,33.75,58200.0,33.75,33.77,33.72,33.75,58200.0
2011-05-09 11:35:00,33.75,33.78,33.74,33.75,50300.0,33.75,33.78,33.74,33.75,50300.0
2011-05-09 11:40:00,33.75,33.75,33.68,33.72,40600.0,33.75,33.75,33.68,33.72,40600.0
2011-05-09 11:45:00,33.72,33.78,33.72,33.76,26300.0,33.72,33.78,33.72,33.76,26300.0
2011-05-09 11:50:00,33.76,33.81,33.76,33.79,84500.0,33.76,33.81,33.76,33.79,84500.0
2011-05-09 11:55:00,33.8,33.86,33.8,33.84,31600.0,33.8,33.86,33.8,33.84,31600.0
2011-05-09 12:00:00,33.85,33.87,33.81,33.87,59200.0,33.85,33.87,33.81,33.87,59200.0
2011-05-09 12:05:00,33.87,33.93,33.87,33.87,59700.0,33.87,33.93,33.87,33.87,59700.0
2011-05-09 12:10:00,33.88,33.92,33.88,33.92,46400.0,33.88,33.92,33.88,33.92,46400.0
2011-05-09 12:15:00,33.92,33.96,33.9,33.94,54100.0,33.92,33.96,33.9,33.94,54100.0
2011-05-09 12:20:00,33.94,34.0,33.93,33.98,82700.0,33.94,34.0,33.93,33.98,82700.0
2011-05-09 12:25:00,33.98,33.98,33.94,33.95,42400.0,33.98,33.98,33.94,33.95,42400.0
2011-05-09 12:30:00,33.95,34.0,33.93,34.0,71200.0,33.95,34.0,33.93,34.0,71200.0
2011-05-09 12:35:00,33.99,34.03,33.99,34.02,83900.0,33.99,34.03,33.99,34.02,83900.0
2011-05-09 12:40:00,34.01,34.04,33.98,33.99,44200.0,34.01,34.04,33.98,33.99,44200.0
2011-05-09 12:45:00,33.99,34.05,33.98,34.04,37900.0,33.99,34.05,33.98,34.04,37900.0
2011-05-09 12:50:00,34.04,34.05,33.97,33.99,49700.0,34.04,34.05,33.97,33.99,49700.0
2011-05-09 12:55:00,34.0,34.02,33.92,33.93,49600.0,34.0,34.02,33.92,33.93,49600.0
2011-05-09 13:00:00,33.92,34.01,33.92,34.0,52900.0,33.92,34.01,33.92,34.0,52900.0
2011-05-09 13:05:00,33.99,34.02,33.96,34.0,95000.0,33.99,34.02,33.96,34.0,95000.0
2011-05-09 13:10:00,34.0,34.04,33.99,33.99,37100.0,34.0,34.04,33.99,33.99,37100.0
2011-05-09 13:15:00,33.99,34.03,33.98,34.01,47700.0,33.99,34.03,33.98,34.01,47700.0
2011-05-09 13:20:00,34.01,34.01,33.97,33.98,36000.0,34.01,34.01,33.97,33.98,36000.0
2011-05-09 13:25:00,33.97,34.03,33.97,34.0,38000.0,33.97,34.03,33.97,34.0,38000.0
2011-05-09 13:30:00,34.0,34.05,33.98,34.04,60500.0,34.0,34.05,33.98,34.04,60500.0
2011-05-09 13:35:00,34.05,34.12,34.04,34.12,176000.0,34.05,34.12,34.04,34.12,176000.0
2011-05-09 13:40:00,34.12,34.17,34.1,34.16,91000.0,34.12,34.17,34.1,34.16,91000.0
2011-05-09 13:45:00,34.16,34.18,34.13,34.17,72900.0,34.16,34.18,34.13,34.17,72900.0
2011-05-09 13:50:00,34.17,34.23,34.16,34.21,99900.0,34.17,34.23,34.16,34.21,99900.0
2011-05-09 13:55:00,34.21,34.21,34.15,34.16,29400.0,34.21,34.21,34.15,34.16,29400.0
2011-05-09 14:00:00,34.17,34.21,34.1,34.13,80600.0,34.17,34.21,34.1,34.13,80600.0
2011-05-09 14:05:00,34.13,34.16,34.12,34.15,44700.0,34.13,34.16,34.12,34.15,44700.0
2011-05-09 14:10:00,34.14,34.16,34.13,34.15,24900.0,34.14,34.16,34.13,34.15,24900.0
2011-05-09 14:15:00,34.15,34.16,34.11,34.11,26200.0,34.15,34.16,34.11,34.11,26200.0
2011-05-09 14:20:00,34.11,34.17,34.11,34.16,54600.0,34.11,34.17,34.11,34.16,54600.0
2011-05-09 14:25:00,34.16,34.18,34.15,34.15,67900.0,34.16,34.18,34.15,34.15,67900.0
2011-05-09 14:30:00,34.16,34.19,34.16,34.18,59300.0,34.16,34.19,34.16,34.18,59300.0
2011-05-09 14:35:00,34.18,34.25,34.18,34.23,160000.0,34.18,34.25,34.18,34.23,160000.0
2011-05-09 14:40:00,34.22,34.25,34.22,34.22,91700.0,34.22,34.25,34.22,34.22,91700.0
2011-05-09 14:45:00,34.22,34.25,34.2,34.2,76600.0,34.22,34.25,34.2,34.2,76600.0
2011-05-09 14:50:00,34.2,34.22,34.17,34.18,62900.0,34.2,34.22,34.17,34.18,62900.0
2011-05-09 14:55:00,34.17,34.18,34.1,34.11,69900.0,34.17,34.18,34.1,34.11,69900.0
2011-05-09 15:00:00,34.12,34.18,34.11,34.16,58900.0,34.12,34.18,34.11,34.16,58900.0
2011-05-09 15:05:00,34.16,34.16,34.13,34.15,55700.0,34.16,34.16,34.13,34.15,55700.0
2011-05-09 15:10:00,34.15,34.19,34.13,34.17,60100.0,34.15,34.19,34.13,34.17,60100.0
2011-05-09 15:15:00,34.18,34.2,34.17,34.18,42600.0,34.18,34.2,34.17,34.18,42600.0
2011-05-09 15:20:00,34.18,34.18,34.14,34.16,86300.0,34.18,34.18,34.14,34.16,86300.0
2011-05-09 15:25:00,34.16,34.16,34.1,34.11,51300.0,34.16,34.16,34.1,34.11,51300.0
2011-05-09 15:30:00,34.1,34.11,34.05,34.05,68100.0,34.1,34.11,34.05,34.05,68100.0
2011-05-09 15:35:00,34.05,34.09,34.05,34.06,71000.0,34.05,34.09,34.05,34.06,71000.0
2011-05-09 15:40:00,34.07,34.07,34.02,34.05,61400.0,34.07,34.07,34.02,34.05,61400.0
2011-05-09 15:45:00,34.05,34.06,34.03,34.06,95800.0,34.05,34.06,34.03,34.06,95800.0
2011-05-09 15:50:00,34.05,34.06,33.97,33.97,140000.0,34.05,34.06,33.97,33.97,140000.0
2011-05-09 15:55:00,33.97,33.98,33.92,33.96,259900.0,33.97,33.98,33.92,33.96,259900.0
2011-05-10 09:30:00,34.15,34.15,34.01,34.08,61600.0,34.15,34.15,34.01,34.08,61600.0
2011-05-10 09:35:00,34.09,34.12,34.04,34.07,52700.0,34.09,34.12,34.04,34.07,52700.0
2011-05-10 09:40:00,34.07,34.24,34.05,34.24,94900.0,34.07,34.24,34.05,34.24,94900.0
2011-05-10 09:45:00,34.24,34.28,34.16,34.28,60000.0,34.24,34.28,34.16,34.28,60000.0
2011-05-10 09:50:00,34.27,34.4,34.27,34.37,56100.0,34.27,34.4,34.27,34.37,56100.0
2011-05-10 09:55:00,34.37,34.47,34.36,34.44,48100.0,34.37,34.47,34.36,34.44,48100.0
2011-05-10 10:00:00,34.44,34.47,34.29,34.29,57700.0,34.44,34.47,34.29,34.29,57700.0
2011-05-10 10:05:00,34.3,34.31,34.25,34.31,67500.0,34.3,34.31,34.25,34.31,67500.0
2011-05-10 10:10:00,34.32,34.44,34.31,34.43,77700.0,34.32,34.44,34.31,34.43,77700.0
2011-05-10 10:15:00,34.43,34.47,34.4,34.4,76700.0,34.43,34.47,34.4,34.4,76700.0
2011-05-10 10:20:00,34.41,34.5,34.4,34.48,119000.0,34.41,34.5,34.4,34.48,119000.0
2011-05-10 10:25:00,34.48,34.5,34.46,34.49,98600.0,34.48,34.5,34.46,34.49,98600.0
2011-05-10 10:30:00,34.48,34.5,34.46,34.46,50900.0,34.48,34.5,34.46,34.46,50900.0
2011-05-10 10:35:00,34.46,34.49,34.46,34.47,91600.0,34.46,34.49,34.46,34.47,91600.0
2011-05-10 10:40:00,34.47,34.5,34.46,34.47,59200.0,34.47,34.5,34.46,34.47,59200.0
2011-05-10 10:45:00,34.48,34.5,34.47,34.49,33300.0,34.48,34.5,34.47,34.49,33300.0
2011-05-10 10:50:00,34.5,34.56,34.49,34.56,87600.0,34.5,34.56,34.49,34.56,87600.0
2011-05-10 10:55:00,34.56,34.59,34.52,34.52,50800.0,34.56,34.59,34.52,34.52,50800.0
2011-05-10 11:00:00,34.52,34.52,34.44,34.46,123300.0,34.52,34.52,34.44,34.46,123300.0
2011-05-10 11:05:00,34.51,34.52,34.5,34.5,42100.0,34.51,34.52,34.5,34.5,42100.0
2011-05-10 11:10:00,34.5,34.5,34.44,34.46,31600.0,34.5,34.5,34.44,34.46,31600.0
2011-05-10 11:15:00,34.47,34.47,34.36,34.42,60500.0,34.47,34.47,34.36,34.42,60500.0
2011-05-10 11:20:00,34.41,34.45,34.4,34.41,26500.0,34.41,34.45,34.4,34.41,26500.0
2011-05-10 11:25:00,34.41,34.42,34.36,34.4,44200.0,34.41,34.42,34.36,34.4,44200.0
2011-05-10 11:30:00,34.4,34.43,34.36,34.43,63800.0,34.4,34.43,34.36,34.43,63800.0
2011-05-10 11:35:00,34.43,34.5,34.42,34.49,25900.0,34.43,34.5,34.42,34.49,25900.0
2011-05-10 11:40:00,34.49,34.5,34.44,34.46,63700.0,34.49,34.5,34.44,34.46,63700.0
2011-05-10 11:45:00,34.45,34.48,34.43,34.43,55300.0,34.45,34.48,34.43,34.43,55300.0
2011-05-10 11:50:00,34.43,34.53,34.42,34.53,38700.0,34.43,34.53,34.42,34.53,38700.0
2011-05-10 11:55:00,34.52,34.54,34.49,34.49,59200.0,34.52,34.54,34.49,34.49,59200.0
2011-05-10 12:00:00,34.49,34.5,34.47,34.47,18800.0,34.49,34.5,34.47,34.47,18800.0
2011-05-10 12:05:00,34.48,34.53,34.48,34.53,30300.0,34.48,34.53,34.48,34.53,30300.0
2011-05-10 12:10:00,34.53,34.54,34.51,34.51,17700.0,34.53,34.54,34.51,34.51,17700.0
2011-05-10 12:15:00,34.51,34.52,34.5,34.52,13500.0,34.51,34.52,34.5,34.52,13500.0
2011-05-10 12:20:00,34.52,34.52,34.51,34.52,18100.0,34.52,34.52,34.51,34.52,18100.0
2011-05-10 12:25:00,34.52,34.52,34.48,34.49,31200.0,34.52,34.52,34.48,34.49,31200.0
2011-05-10 12:30:00,34.49,34.53,34.49,34.52,30200.0,34.49,34.53,34.49,34.52,30200.0
2011-05-10 12:35:00,34.51,34.53,34.5,34.51,7600.0,34.51,34.53,34.5,34.51,7600.0
2011-05-10 12:40:00,34.52,34.53,34.5,34.5,38100.0,34.52,34.53,34.5,34.5,38100.0
2011-05-10 12:45:00,34.5,34.52,34.5,34.5,30500.0,34.5,34.52,34.5,34.5,30500.0
2011-05-10 12:50:00,34.51,34.53,34.49,34.51,67600.0,34.51,34.53,34.49,34.51,67600.0
2011-05-10 12:55:00,34.51,34.51,34.5,34.5,7800.0,34.51,34.51,34.5,34.5,7800.0
2011-05-10 13:00:00,34.5,34.51,34.44,34.45,49500.0,34.5,34.51,34.44,34.45,49500.0
2011-05-10 13:05:00,34.44,34.46,34.43,34.45,9700.0,34.44,34.46,34.43,34.45,9700.0
2011-05-10 13:10:00,34.45,34.46,34.41,34.43,29600.0,34.45,34.46,34.41,34.43,29600.0
2011-05-10 13:15:00,34.43,34.44,34.41,34.44,13200.0,34.43,34.44,34.41,34.44,13200.0
2011-05-10 13:20:00,34.45,34.47,34.44,34.46,23300.0,34.45,34.47,34.44,34.46,23300.0
2011-05-10 13:25:00,34.47,34.48,34.45,34.47,29300.0,34.47,34.48,34.45,34.47,29300.0
2011-05-10 13:30:00,34.47,34.48,34.45,34.46,25700.0,34.47,34.48,34.45,34.46,25700.0
2011-05-10 13:35:00,34.45,34.45,34.43,34.45,15000.0,34.45,34.45,34.43,34.45,15000.0
2011-05-10 13:40:00,34.45,34.45,34.44,34.45,3400.0,34.45,34.45,34.44,34.45,3400.0
2011-05-10 13:45:00,34.44,34.45,34.43,34.44,28000.0,34.44,34.45,34.43,34.44,28000.0
2011-05-10 13:50:00,34.44,34.46,34.44,34.46,11800.0,34.44,34.46,34.44,34.46,11800.0
2011-05-10 13:55:00,34.46,34.49,34.45,34.49,25300.0,34.46,34.49,34.45,34.49,25300.0
2011-05-10 14:00:00,34.48,34.48,34.46,34.46,16100.0,34.48,34.48,34.46,34.46,16100.0
2011-05-10 14:05:00,34.46,34.53,34.46,34.53,55300.0,34.46,34.53,34.46,34.53,55300.0
2011-05-10 14:10:00,34.52,34.55,34.52,34.55,40200.0,34.52,34.55,34.52,34.55,40200.0
2011-05-10 14:15:00,34.54,34.55,34.53,34.55,30500.0,34.54,34.55,34.53,34.55,30500.0
2011-05-10 14:20:00,34.55,34.55,34.54,34.54,13800.0,34.55,34.55,34.54,34.54,13800.0
2011-05-10 14:25:00,34.54,34.57,34.54,34.56,31600.0,34.54,34.57,34.54,34.56,31600.0
2011-05-10 14:30:00,34.56,34.62,34.56,34.62,64900.0,34.56,34.62,34.56,34.62,64900.0
2011-05-10 14:35:00,34.61,34.68,34.61,34.68,34700.0,34.61,34.68,34.61,34.68,34700.0
2011-05-10 14:40:00,34.68,34.75,34.66,34.74,67100.0,34.68,34.75,34.66,34.74,67100.0
2011-05-10 14:45:00,34.74,34.77,34.71,34.75,47300.0,34.74,34.77,34.71,34.75,47300.0
2011-05-10 14:50:00,34.74,34.76,34.74,34.75,26500.0,34.74,34.76,34.74,34.75,26500.0
2011-05-10 14:55:00,34.76,34.8,34.7,34.78,100700.0,34.76,34.8,34.7,34.78,100700.0
2011-05-10 15:00:00,34.78,34.81,34.78,34.81,40200.0,34.78,34.81,34.78,34.81,40200.0
2011-05-10 15:05:00,34.81,34.81,34.8,34.81,18500.0,34.81,34.81,34.8,34.81,18500.0
2011-05-10 15:10:00,34.81,34.83,34.8,34.81,39600.0,34.81,34.83,34.8,34.81,39600.0
2011-05-10 15:15:00,34.81,34.86,34.81,34.85,71000.0,34.81,34.86,34.81,34.85,71000.0
2011-05-10 15:20:00,34.86,34.86,34.8,34.8,51200.0,34.86,34.86,34.8,34.8,51200.0
2011-05-10 15:25:00,34.8,34.83,34.8,34.82,62900.0,34.8,34.83,34.8,34.82,62900.0
2011-05-10 15:30:00,34.83,34.86,34.82,34.83,84800.0,34.83,34.86,34.82,34.83,84800.0
2011-05-10 15:35:00,34.84,34.84,34.8,34.8,46800.0,34.84,34.84,34.8,34.8,46800.0
2011-05-10 15:40:00,34.8,34.83,34.8,34.82,60800.0,34.8,34.83,34.8,34.82,60800.0
2011-05-10 15:45:00,34.82,34.84,34.8,34.8,74700.0,34.82,34.84,34.8,34.8,74700.0
2011-05-10 15:50:00,34.8,34.81,34.76,34.76,115700.0,34.8,34.81,34.76,34.76,115700.0
2011-05-10 15:55:00,34.76,34.78,34.73,34.74,161500.0,34.76,34.78,34.73,34.74,161500.0
2011-05-11 09:30:00,35.08,35.7,34.92,35.7,575500.0,35.08,35.7,34.92,35.7,575500.0
2011-05-11 09:35:00,35.68,35.7,35.43,35.55,235100.0,35.68,35.7,35.43,35.55,235100.0
2011-05-11 09:40:00,35.54,35.71,35.5,35.68,157300.0,35.54,35.71,35.5,35.68,157300.0
2011-05-11 09:45:00,35.69,35.9,35.67,35.87,279900.0,35.69,35.9,35.67,35.87,279900.0
2011-05-11 09:50:00,35.86,35.96,35.76,35.96,238100.0,35.86,35.96,35.76,35.96,238100.0
2011-05-11 09:55:00,35.95,35.95,35.75,35.81,232600.0,35.95,35.95,35.75,35.81,232600.0
2011-05-11 10:00:00,35.82,35.9,35.78,35.88,195900.0,35.82,35.9,35.78,35.88,195900.0
2011-05-11 10:05:00,35.87,35.99,35.86,35.94,239700.0,35.87,35.99,35.86,35.94,239700.0
2011-05-11 10:10:00,35.94,35.95,35.85,35.91,126600.0,35.94,35.95,35.85,35.91,126600.0
2011-05-11 10:15:00,35.91,35.96,35.9,35.91,73900.0,35.91,35.96,35.9,35.91,73900.0
2011-05-11 10:20:00,35.9,35.9,35.79,35.79,123600.0,35.9,35.9,35.79,35.79,123600.0
2011-05-11 10:25:00,35.79,35.89,35.79,35.89,146500.0,35.79,35.89,35.79,35.89,146500.0
2011-05-11 10:30:00,35.89,35.93,35.83,35.88,189200.0,35.89,35.93,35.83,35.88,189200.0
2011-05-11 10:35:00,35.88,35.9,35.78,35.78,109200.0,35.88,35.9,35.78,35.78,109200.0
2011-05-11 10:40:00,35.78,35.83,35.69,35.81,188000.0,35.78,35.83,35.69,35.81,188000.0
2011-05-11 10:45:00,35.81,35.87,35.8,35.83,95400.0,35.81,35.87,35.8,35.83,95400.0
2011-05-11 10:50:00,35.84,35.9,35.84,35.89,92800.0,35.84,35.9,35.84,35.89,92800.0
2011-05-11 10:55:00,35.9,35.95,35.86,35.86,81300.0,35.9,35.95,35.86,35.86,81300.0
2011-05-11 11:00:00,35.86,35.86,35.68,35.68,148300.0,35.86,35.86,35.68,35.68,148300.0
2011-05-11 11:05:00,35.68,35.69,35.62,35.62,96900.0,35.68,35.69,35.62,35.62,96900.0
2011-05-11 11:10:00,35.63,35.66,35.62,35.62,146000.0,35.63,35.66,35.62,35.62,146000.0
2011-05-11 11:15:00,35.62,35.65,35.61,35.65,74300.0,35.62,35.65,35.61,35.65,74300.0
2011-05-11 11:20:00,35.66,35.7,35.63,35.63,41700.0,35.66,35.7,35.63,35.63,41700.0
2011-05-11 11:25:00,35.63,35.64,35.56,35.58,62500.0,35.63,35.64,35.56,35.58,62500.0
2011-05-11 11:30:00,35.58,35.68,35.56,35.64,99800.0,35.58,35.68,35.56,35.64,99800.0
2011-05-11 11:35:00,35.63,35.65,35.61,35.62,40000.0,35.63,35.65,35.61,35.62,40000.0
2011-05-11 11:40:00,35.62,35.65,35.61,35.64,33200.0,35.62,35.65,35.61,35.64,33200.0
2011-05-11 11:45:00,35.63,35.65,35.59,35.59,71800.0,35.63,35.65,35.59,35.59,71800.0
2011-05-11 11:50:00,35.6,35.63,35.57,35.63,39400.0,35.6,35.63,35.57,35.63,39400.0
2011-05-11 11:55:00,35.62,35.65,35.51,35.53,125500.0,35.62,35.65,35.51,35.53,125500.0
2011-05-11 12:00:00,35.52,35.53,35.4,35.41,97500.0,35.52,35.53,35.4,35.41,97500.0
2011-05-11 12:05:00,35.41,35.42,35.32,35.35,114000.0,35.41,35.42,35.32,35.35,114000.0
2011-05-11 12:10:00,35.35,35.36,35.21,35.23,114100.0,35.35,35.36,35.21,35.23,114100.0
2011-05-11 12:15:00,35.23,35.23,35.03,35.18,143300.0,35.23,35.23,35.03,35.18,143300.0
2011-05-11 12:20:00,35.17,35.19,35.11,35.12,80600.0,35.17,35.19,35.11,35.12,80600.0
2011-05-11 12:25:00,35.11,35.17,35.1,35.16,67100.0,35.11,35.17,35.1,35.16,67100.0
2011-05-11 12:30:00,35.17,35.23,35.11,35.23,73900.0,35.17,35.23,35.11,35.23,73900.0
2011-05-11 12:35:00,35.23,35.32,35.21,35.28,102100.0,35.23,35.32,35.21,35.28,102100.0
2011-05-11 12:40:00,35.28,35.28,35.21,35.22,61300.0,35.28,35.28,35.21,35.22,61300.0
2011-05-11 12:45:00,35.22,35.24,35.17,35.19,99000.0,35.22,35.24,35.17,35.19,99000.0
2011-05-11 12:50:00,35.2,35.27,35.17,35.26,62100.0,35.2,35.27,35.17,35.26,62100.0
2011-05-11 12:55:00,35.26,35.33,35.21,35.32,80300.0,35.26,35.33,35.21,35.32,80300.0
2011-05-11 13:00:00,35.32,35.35,35.23,35.23,76200.0,35.32,35.35,35.23,35.23,76200.0
2011-05-11 13:05:00,35.24,35.27,35.22,35.25,44100.0,35.24,35.27,35.22,35.25,44100.0
2011-05-11 13:10:00,35.24,35.25,35.23,35.24,37400.0,35.24,35.25,35.23,35.24,37400.0
2011-05-11 13:15:00,35.24,35.25,35.18,35.2,106700.0,35.24,35.25,35.18,35.2,106700.0
2011-05-11 13:20:00,35.2,35.29,35.2,35.29,76400.0,35.2,35.29,35.2,35.29,76400.0
2011-05-11 13:25:00,35.29,35.31,35.21,35.24,79200.0,35.29,35.31,35.21,35.24,79200.0
2011-05-11 13:30:00,35.24,35.24,35.19,35.2,81700.0,35.24,35.24,35.19,35.2,81700.0
2011-05-11 13:35:00,35.2,35.22,35.11,35.21,65000.0,35.2,35.22,35.11,35.21,65000.0
2011-05-11 13:40:00,35.21,35.28,35.19,35.27,56800.0,35.21,35.28,35.19,35.27,56800.0
2011-05-11 13:45:00,35.26,35.29,35.21,35.23,40100.0,35.26,35.29,35.21,35.23,40100.0
2011-05-11 13:50:00,35.23,35.24,35.2,35.21,29000.0,35.23,35.24,35.2,35.21,29000.0
2011-05-11 13:55:00,35.2,35.21,35.16,35.19,162600.0,35.2,35.21,35.16,35.19,162600.0
2011-05-11 14:00:00,35.18,35.22,35.18,35.21,31300.0,35.18,35.22,35.18,35.21,31300.0
2011-05-11 14:05:00,35.21,35.21,35.16,35.17,49500.0,35.21,35.21,35.16,35.17,49500.0
2011-05-11 14:10:00,35.17,35.18,35.15,35.16,40200.0,35.17,35.18,35.15,35.16,40200.0
2011-05-11 14:15:00,35.16,35.22,35.15,35.2,112600.0,35.16,35.22,35.15,35.2,112600.0
2011-05-11 14:20:00,35.2,35.22,35.12,35.13,63900.0,35.2,35.22,35.12,35.13,63900.0
2011-05-11 14:25:00,35.13,35.18,35.1,35.18,48600.0,35.13,35.18,35.1,35.18,48600.0
2011-05-11 14:30:00,35.17,35.21,35.17,35.18,58500.0,35.17,35.21,35.17,35.18,58500.0
2011-05-11 14:35:00,35.17,35.26,35.17,35.24,55500.0,35.17,35.26,35.17,35.24,55500.0
2011-05-11 14:40:00,35.24,35.25,35.2,35.2,63300.0,35.24,35.25,35.2,35.2,63300.0
2011-05-11 14:45:00,35.2,35.22,35.18,35.2,72200.0,35.2,35.22,35.18,35.2,72200.0
2011-05-11 14:50:00,35.2,35.2,35.18,35.2,34600.0,35.2,35.2,35.18,35.2,34600.0
2011-05-11 14:55:00,35.2,35.25,35.19,35.19,98100.0,35.2,35.25,35.19,35.19,98100.0
2011-05-11 15:00:00,35.19,35.23,35.19,35.22,56300.0,35.19,35.23,35.19,35.22,56300.0
2011-05-11 15:05:00,35.22,35.23,35.19,35.19,43400.0,35.22,35.23,35.19,35.19,43400.0
2011-05-11 15:10:00,35.19,35.21,35.15,35.2,74700.0,35.19,35.21,35.15,35.2,74700.0
2011-05-11 15:15:00,35.21,35.21,35.19,35.21,80000.0,35.21,35.21,35.19,35.21,80000.0
2011-05-11 15:20:00,35.2,35.29,35.2,35.26,106500.0,35.2,35.29,35.2,35.26,106500.0
2011-05-11 15:25:00,35.27,35.27,35.21,35.22,74300.0,35.27,35.27,35.21,35.22,74300.0
2011-05-11 15:30:00,35.22,35.24,35.2,35.2,84600.0,35.22,35.24,35.2,35.2,84600.0
2011-05-11 15:35:00,35.2,35.22,35.16,35.21,94400.0,35.2,35.22,35.16,35.21,94400.0
2011-05-11 15:40:00,35.21,35.27,35.2,35.27,171000.0,35.21,35.27,35.2,35.27,171000.0
2011-05-11 15:45:00,35.27,35.35,35.25,35.35,160900.0,35.27,35.35,35.25,35.35,160900.0
2011-05-11 15:50:00,35.35,35.39,35.31,35.39,126700.0,35.35,35.39,35.31,35.39,126700.0
2011-05-11 15:55:00,35.38,35.42,35.38,35.4,278700.0,35.38,35.42,35.38,35.4,278700.0
2011-05-12 09:30:00,35.32,35.39,35.18,35.37,142500.0,35.32,35.39,35.18,35.37,142500.0
2011-05-12 09:35:00,35.36,35.41,35.22,35.24,108200.0,35.36,35.41,35.22,35.24,108200.0
2011-05-12 09:40:00,35.24,35.39,35.23,35.29,101500.0,35.24,35.39,35.23,35.29,101500.0
2011-05-12 09:45:00,35.29,35.33,35.25,35.3,125700.0,35.29,35.33,35.25,35.3,125700.0
2011-05-12 09:50:00,35.31,35.37,35.3,35.34,113900.0,35.31,35.37,35.3,35.34,113900.0
2011-05-12 09:55:00,35.35,35.43,35.34,35.4,73400.0,35.35,35.43,35.34,35.4,73400.0
2011-05-12 10:00:00,35.41,35.47,35.39,35.4,128900.0,35.41,35.47,35.39,35.4,128900.0
2011-05-12 10:05:00,35.4,35.51,35.39,35.51,125700.0,35.4,35.51,35.39,35.51,125700.0
2011-05-12 10:10:00,35.5,35.73,35.5,35.68,91300.0,35.5,35.73,35.5,35.68,91300.0
2011-05-12 10:15:00,35.69,35.75,35.66,35.7,102200.0,35.69,35.75,35.66,35.7,102200.0
2011-05-12 10:20:00,35.7,35.75,35.68,35.73,127100.0,35.7,35.75,35.68,35.73,127100.0
2011-05-12 10:25:00,35.72,35.72,35.66,35.66,76700.0,35.72,35.72,35.66,35.66,76700.0
2011-05-12 10:30:00,35.67,35.7,35.55,35.56,128200.0,35.67,35.7,35.55,35.56,128200.0
2011-05-12 10:35:00,35.57,35.61,35.55,35.58,92700.0,35.57,35.61,35.55,35.58,92700.0
2011-05-12 10:40:00,35.58,35.59,35.54,35.55,132900.0,35.58,35.59,35.54,35.55,132900.0
2011-05-12 10:45:00,35.55,35.58,35.53,35.58,130700.0,35.55,35.58,35.53,35.58,130700.0
2011-05-12 10:50:00,35.58,35.6,35.51,35.58,74600.0,35.58,35.6,35.51,35.58,74600.0
2011-05-12 10:55:00,35.57,35.58,35.54,35.56,31200.0,35.57,35.58,35.54,35.56,31200.0
2011-05-12 11:00:00,35.56,35.6,35.51,35.59,56600.0,35.56,35.6,35.51,35.59,56600.0
2011-05-12 11:05:00,35.59,35.59,35.55,35.57,47800.0,35.59,35.59,35.55,35.57,47800.0
2011-05-12 11:10:00,35.58,35.61,35.56,35.58,42800.0,35.58,35.61,35.56,35.58,42800.0
2011-05-12 11:15:00,35.59,35.6,35.56,35.58,24600.0,35.59,35.6,35.56,35.58,24600.0
2011-05-12 11:20:00,35.58,35.65,35.57,35.61,67900.0,35.58,35.65,35.57,35.61,67900.0
2011-05-12 11:25:00,35.6,35.65,35.59,35.59,43200.0,35.6,35.65,35.59,35.59,43200.0
2011-05-12 11:30:00,35.6,35.65,35.6,35.61,49800.0,35.6,35.65,35.6,35.61,49800.0
2011-05-12 11:35:00,35.61,35.62,35.58,35.59,27500.0,35.61,35.62,35.58,35.59,27500.0
2011-05-12 11:40:00,35.6,35.62,35.55,35.55,46600.0,35.6,35.62,35.55,35.55,46600.0
2011-05-12 11:45:00,35.56,35.61,35.53,35.61,93900.0,35.56,35.61,35.53,35.61,93900.0
2011-05-12 11:50:00,35.61,35.61,35.58,35.6,108800.0,35.61,35.61,35.58,35.6,108800.0
2011-05-12 11:55:00,35.6,35.61,35.52,35.58,74300.0,35.6,35.61,35.52,35.58,74300.0
2011-05-12 12:00:00,35.57,35.62,35.56,35.61,50900.0,35.57,35.62,35.56,35.61,50900.0
2011-05-12 12:05:00,35.61,35.62,35.56,35.57,20100.0,35.61,35.62,35.56,35.57,20100.0
2011-05-12 12:10:00,35.57,35.61,35.54,35.58,43700.0,35.57,35.61,35.54,35.58,43700.0
2011-05-12 12:15:00,35.58,35.58,35.53,35.54,12900.0,35.58,35.58,35.53,35.54,12900.0
2011-05-12 12:20:00,35.53,35.58,35.53,35.57,26000.0,35.53,35.58,35.53,35.57,26000.0
2011-05-12 12:25:00,35.57,35.58,35.54,35.58,20600.0,35.57,35.58,35.54,35.58,20600.0
2011-05-12 12:30:00,35.58,35.59,35.56,35.56,30200.0,35.58,35.59,35.56,35.56,30200.0
2011-05-12 12:35:00,35.56,35.57,35.51,35.52,30500.0,35.56,35.57,35.51,35.52,30500.0
2011-05-12 12:40:00,35.51,35.51,35.45,35.47,34600.0,35.51,35.51,35.45,35.47,34600.0
2011-05-12 12:45:00,35.48,35.5,35.45,35.45,47100.0,35.48,35.5,35.45,35.45,47100.0
2011-05-12 12:50:00,35.45,35.46,35.38,35.39,103300.0,35.45,35.46,35.38,35.39,103300.0
2011-05-12 12:55:00,35.38,35.44,35.38,35.43,103500.0,35.38,35.44,35.38,35.43,103500.0
2011-05-12 13:00:00,35.44,35.47,35.42,35.44,132100.0,35.44,35.47,35.42,35.44,132100.0
2011-05-12 13:05:00,35.44,35.46,35.39,35.4,107800.0,35.44,35.46,35.39,35.4,107800.0
2011-05-12 13:10:00,35.4,35.41,35.39,35.41,61300.0,35.4,35.41,35.39,35.41,61300.0
2011-05-12 13:15:00,35.41,35.45,35.4,35.4,99200.0,35.41,35.45,35.4,35.4,99200.0
2011-05-12 13:20:00,35.41,35.44,35.36,35.44,93800.0,35.41,35.44,35.36,35.44,93800.0
2011-05-12 13:25:00,35.43,35.44,35.38,35.39,25500.0,35.43,35.44,35.38,35.39,25500.0
2011-05-12 13:30:00,35.39,35.42,35.38,35.4,34800.0,35.39,35.42,35.38,35.4,34800.0
2011-05-12 13:35:00,35.4,35.44,35.39,35.41,72800.0,35.4,35.44,35.39,35.41,72800.0
2011-05-12 13:40:00,35.42,35.43,35.37,35.42,52700.0,35.42,35.43,35.37,35.42,52700.0
2011-05-12 13:45:00,35.42,35.46,35.41,35.46,36900.0,35.42,35.46,35.41,35.46,36900.0
2011-05-12 13:50:00,35.46,35.54,35.46,35.53,43800.0,35.46,35.54,35.46,35.53,43800.0
2011-05-12 13:55:00,35.53,35.53,35.47,35.5,22800.0,35.53,35.53,35.47,35.5,22800.0
2011-05-12 14:00:00,35.49,35.56,35.49,35.56,34100.0,35.49,35.56,35.49,35.56,34100.0
2011-05-12 14:05:00,35.56,35.67,35.56,35.66,118000.0,35.56,35.67,35.56,35.66,118000.0
2011-05-12 14:10:00,35.66,35.7,35.66,35.69,40100.0,35.66,35.7,35.66,35.69,40100.0
2011-05-12 14:15:00,35.69,35.73,35.66,35.69,56100.0,35.69,35.73,35.66,35.69,56100.0
2011-05-12 14:20:00,35.68,35.7,35.65,35.65,37700.0,35.68,35.7,35.65,35.65,37700.0
2011-05-12 14:25:00,35.65,35.71,35.65,35.71,29600.0,35.65,35.71,35.65,35.71,29600.0
2011-05-12 14:30:00,35.7,35.73,35.67,35.73,127300.0,35.7,35.73,35.67,35.73,127300.0
2011-05-12 14:35:00,35.73,35.75,35.72,35.74,41900.0,35.73,35.75,35.72,35.74,41900.0
2011-05-12 14:40:00,35.73,35.75,35.73,35.75,21000.0,35.73,35.75,35.73,35.75,21000.0
2011-05-12 14:45:00,35.74,35.77,35.73,35.73,41200.0,35.74,35.77,35.73,35.73,41200.0
2011-05-12 14:50:00,35.72,35.72,35.67,35.68,53500.0,35.72,35.72,35.67,35.68,53500.0
2011-05-12 14:55:00,35.67,35.68,35.65,35.66,53100.0,35.67,35.68,35.65,35.66,53100.0
2011-05-12 15:00:00,35.67,35.71,35.67,35.71,81400.0,35.67,35.71,35.67,35.71,81400.0
2011-05-12 15:05:00,35.7,35.76,35.69,35.75,65900.0,35.7,35.76,35.69,35.75,65900.0
2011-05-12 15:10:00,35.74,35.76,35.73,35.75,25200.0,35.74,35.76,35.73,35.75,25200.0
2011-05-12 15:15:00,35.74,35.82,35.74,35.81,67900.0,35.74,35.82,35.74,35.81,67900.0
2011-05-12 15:20:00,35.81,35.85,35.81,35.82,89000.0,35.81,35.85,35.81,35.82,89000.0
2011-05-12 15:25:00,35.82,35.89,35.8,35.89,102600.0,35.82,35.89,35.8,35.89,102600.0
2011-05-12 15:30:00,35.88,35.89,35.81,35.83,93500.0,35.88,35.89,35.81,35.83,93500.0
2011-05-12 15:35:00,35.84,35.86,35.83,35.86,89800.0,35.84,35.86,35.83,35.86,89800.0
2011-05-12 15:40:00,35.86,35.87,35.81,35.83,124300.0,35.86,35.87,35.81,35.83,124300.0
2011-05-12 15:45:00,35.82,35.86,35.82,35.84,128800.0,35.82,35.86,35.82,35.84,128800.0
2011-05-12 15:50:00,35.85,35.87,35.82,35.83,102900.0,35.85,35.87,35.82,35.83,102900.0
2011-05-12 15:55:00,35.83,35.86,35.82,35.85,177800.0,35.83,35.86,35.82,35.85,177800.0
2011-05-13 09:30:00,35.75,35.78,35.67,35.69,93300.0,35.75,35.78,35.67,35.69,93300.0
2011-05-13 09:35:00,35.7,35.73,35.63,35.68,89500.0,35.7,35.73,35.63,35.68,89500.0
2011-05-13 09:40:00,35.68,35.77,35.64,35.75,119400.0,35.68,35.77,35.64,35.75,119400.0
2011-05-13 09:45:00,35.75,35.78,35.66,35.74,38800.0,35.75,35.78,35.66,35.74,38800.0
2011-05-13 09:50:00,35.74,35.74,35.66,35.69,129700.0,35.74,35.74,35.66,35.69,129700.0
2011-05-13 09:55:00,35.69,35.74,35.59,35.61,59400.0,35.69,35.74,35.59,35.61,59400.0
2011-05-13 10:00:00,35.61,35.64,35.53,35.55,72000.0,35.61,35.64,35.53,35.55,72000.0
2011-05-13 10:05:00,35.55,35.58,35.5,35.53,52200.0,35.55,35.58,35.5,35.53,52200.0
2011-05-13 10:10:00,35.53,35.64,35.51,35.61,58700.0,35.53,35.64,35.51,35.61,58700.0
2011-05-13 10:15:00,35.6,35.67,35.57,35.66,44800.0,35.6,35.67,35.57,35.66,44800.0
2011-05-13 10:20:00,35.66,35.68,35.62,35.66,134300.0,35.66,35.68,35.62,35.66,134300.0
2011-05-13 10:25:00,35.67,35.68,35.64,35.64,60400.0,35.67,35.68,35.64,35.64,60400.0
2011-05-13 10:30:00,35.64,35.74,35.64,35.74,46900.0,35.64,35.74,35.64,35.74,46900.0
2011-05-13 10:35:00,35.75,35.76,35.72,35.76,21600.0,35.75,35.76,35.72,35.76,21600.0
2011-05-13 10:40:00,35.76,35.78,35.73,35.77,23300.0,35.76,35.78,35.73,35.77,23300.0
2011-05-13 10:45:00,35.76,35.85,35.72,35.84,59600.0,35.76,35.85,35.72,35.84,59600.0
2011-05-13 10:50:00,35.85,35.85,35.79,35.83,42900.0,35.85,35.85,35.79,35.83,42900.0
2011-05-13 10:55:00,35.83,35.84,35.72,35.73,83000.0,35.83,35.84,35.72,35.73,83000.0
2011-05-13 11:00:00,35.73,35.73,35.56,35.56,60500.0,35.73,35.73,35.56,35.56,60500.0
2011-05-13 11:05:00,35.56,35.63,35.46,35.53,142700.0,35.56,35.63,35.46,35.53,142700.0
2011-05-13 11:10:00,35.53,35.53,35.42,35.44,254500.0,35.53,35.53,35.42,35.44,254500.0
2011-05-13 11:15:00,35.44,35.48,35.34,35.35,131000.0,35.44,35.48,35.34,35.35,131000.0
2011-05-13 11:20:00,35.35,35.35,35.23,35.29,175000.0,35.35,35.35,35.23,35.29,175000.0
2011-05-13 11:25:00,35.29,35.38,35.29,35.35,35800.0,35.29,35.38,35.29,35.35,35800.0
2011-05-13 11:30:00,35.35,35.36,35.32,35.34,22000.0,35.35,35.36,35.32,35.34,22000.0
2011-05-13 11:35:00,35.34,35.38,35.32,35.35,31900.0,35.34,35.38,35.32,35.35,31900.0
2011-05-13 11:40:00,35.36,35.39,35.32,35.33,23700.0,35.36,35.39,35.32,35.33,23700.0
2011-05-13 11:45:00,35.34,35.41,35.32,35.34,56600.0,35.34,35.41,35.32,35.34,56600.0
2011-05-13 11:50:00,35.34,35.41,35.34,35.34,52600.0,35.34,35.41,35.34,35.34,52600.0
2011-05-13 11:55:00,35.35,35.38,35.28,35.33,45000.0,35.35,35.38,35.28,35.33,45000.0
2011-05-13 12:00:00,35.32,35.37,35.32,35.35,22500.0,35.32,35.37,35.32,35.35,22500.0
2011-05-13 12:05:00,35.35,35.38,35.3,35.3,53200.0,35.35,35.38,35.3,35.3,53200.0
2011-05-13 12:10:00,35.3,35.37,35.25,35.25,38800.0,35.3,35.37,35.25,35.25,38800.0
2011-05-13 12:15:00,35.25,35.29,35.22,35.26,56900.0,35.25,35.29,35.22,35.26,56900.0
2011-05-13 12:20:00,35.26,35.29,35.21,35.26,56100.0,35.26,35.29,35.21,35.26,56100.0
2011-05-13 12:25:00,35.27,35.31,35.21,35.31,42400.0,35.27,35.31,35.21,35.31,42400.0
2011-05-13 12:30:00,35.31,35.35,35.28,35.33,49300.0,35.31,35.35,35.28,35.33,49300.0
2011-05-13 12:35:00,35.33,35.36,35.32,35.32,22900.0,35.33,35.36,35.32,35.32,22900.0
2011-05-13 12:40:00,35.31,35.36,35.31,35.33,42100.0,35.31,35.36,35.31,35.33,42100.0
2011-05-13 12:45:00,35.33,35.37,35.32,35.36,21900.0,35.33,35.37,35.32,35.36,21900.0
2011-05-13 12:50:00,35.35,35.39,35.35,35.36,24100.0,35.35,35.39,35.35,35.36,24100.0
2011-05-13 12:55:00,35.36,35.39,35.33,35.35,41500.0,35.36,35.39,35.33,35.35,41500.0
2011-05-13 13:00:00,35.35,35.41,35.33,35.37,35300.0,35.35,35.41,35.33,35.37,35300.0
2011-05-13 13:05:00,35.37,35.38,35.32,35.38,31400.0,35.37,35.38,35.32,35.38,31400.0
2011-05-13 13:10:00,35.38,35.41,35.37,35.38,17300.0,35.38,35.41,35.37,35.38,17300.0
2011-05-13 13:15:00,35.38,35.4,35.36,35.4,16000.0,35.38,35.4,35.36,35.4,16000.0
2011-05-13 13:20:00,35.39,35.43,35.38,35.39,32200.0,35.39,35.43,35.38,35.39,32200.0
2011-05-13 13:25:00,35.39,35.39,35.33,35.35,18900.0,35.39,35.39,35.33,35.35,18900.0
2011-05-13 13:30:00,35.35,35.37,35.34,35.36,19400.0,35.35,35.37,35.34,35.36,19400.0
2011-05-13 13:35:00,35.36,35.37,35.35,35.36,26400.0,35.36,35.37,35.35,35.36,26400.0
2011-05-13 13:40:00,35.36,35.38,35.35,35.37,20000.0,35.36,35.38,35.35,35.37,20000.0
2011-05-13 13:45:00,35.38,35.4,35.37,35.4,26000.0,35.38,35.4,35.37,35.4,26000.0
2011-05-13 13:50:00,35.4,35.4,35.38,35.38,13100.0,35.4,35.4,35.38,35.38,13100.0
2011-05-13 13:55:00,35.38,35.4,35.38,35.4,13400.0,35.38,35.4,35.38,35.4,13400.0
2011-05-13 14:00:00,35.4,35.44,35.39,35.44,25800.0,35.4,35.44,35.39,35.44,25800.0
2011-05-13 14:05:00,35.44,35.46,35.44,35.46,9000.0,35.44,35.46,35.44,35.46,9000.0
2011-05-13 14:10:00,35.45,35.5,35.45,35.5,29700.0,35.45,35.5,35.45,35.5,29700.0
2011-05-13 14:15:00,35.5,35.5,35.46,35.49,40900.0,35.5,35.5,35.46,35.49,40900.0
2011-05-13 14:20:00,35.48,35.53,35.48,35.51,20100.0,35.48,35.53,35.48,35.51,20100.0
2011-05-13 14:25:00,35.5,35.52,35.47,35.5,18900.0,35.5,35.52,35.47,35.5,18900.0
2011-05-13 14:30:00,35.5,35.51,35.47,35.48,27500.0,35.5,35.51,35.47,35.48,27500.0
2011-05-13 14:35:00,35.48,35.48,35.44,35.46,21000.0,35.48,35.48,35.44,35.46,21000.0
2011-05-13 14:40:00,35.47,35.48,35.43,35.43,12300.0,35.47,35.48,35.43,35.43,12300.0
2011-05-13 14:45:00,35.43,35.46,35.42,35.44,16500.0,35.43,35.46,35.42,35.44,16500.0
2011-05-13 14:50:00,35.43,35.47,35.43,35.44,11200.0,35.43,35.47,35.43,35.44,11200.0
2011-05-13 14:55:00,35.44,35.44,35.4,35.42,16900.0,35.44,35.44,35.4,35.42,16900.0
2011-05-13 15:00:00,35.42,35.43,35.38,35.39,21500.0,35.42,35.43,35.38,35.39,21500.0
2011-05-13 15:05:00,35.39,35.43,35.38,35.43,14200.0,35.39,35.43,35.38,35.43,14200.0
2011-05-13 15:10:00,35.42,35.45,35.42,35.45,34600.0,35.42,35.45,35.42,35.45,34600.0
2011-05-13 15:15:00,35.44,35.44,35.4,35.41,28900.0,35.44,35.44,35.4,35.41,28900.0
2011-05-13 15:20:00,35.41,35.43,35.4,35.42,29200.0,35.41,35.43,35.4,35.42,29200.0
2011-05-13 15:25:00,35.42,35.43,35.36,35.38,39400.0,35.42,35.43,35.36,35.38,39400.0
2011-05-13 15:30:00,35.38,35.41,35.37,35.4,28900.0,35.38,35.41,35.37,35.4,28900.0
2011-05-13 15:35:00,35.4,35.41,35.37,35.38,67300.0,35.4,35.41,35.37,35.38,67300.0
2011-05-13 15:40:00,35.38,35.4,35.38,35.39,39800.0,35.38,35.4,35.38,35.39,39800.0
2011-05-13 15:45:00,35.39,35.42,35.38,35.39,73400.0,35.39,35.42,35.38,35.39,73400.0
2011-05-13 15:50:00,35.39,35.39,35.33,35.34,92000.0,35.39,35.39,35.33,35.34,92000.0
2011-05-13 15:55:00,35.33,35.34,35.32,35.34,132800.0,35.33,35.34,35.32,35.34,132800.0
2011-05-16 09:30:00,35.13,35.23,35.04,35.16,79800.0,35.13,35.23,35.04,35.16,79800.0
2011-05-16 09:35:00,35.17,35.23,35.1,35.15,46500.0,35.17,35.23,35.1,35.15,46500.0
2011-05-16 09:40:00,35.15,35.23,35.14,35.23,43300.0,35.15,35.23,35.14,35.23,43300.0
2011-05-16 09:45:00,35.23,35.23,35.05,35.09,40400.0,35.23,35.23,35.05,35.09,40400.0
2011-05-16 09:50:00,35.09,35.22,35.03,35.2,48100.0,35.09,35.22,35.03,35.2,48100.0
2011-05-16 09:55:00,35.21,35.3,35.16,35.29,65800.0,35.21,35.3,35.16,35.29,65800.0
2011-05-16 10:00:00,35.29,35.36,35.27,35.31,56800.0,35.29,35.36,35.27,35.31,56800.0
2011-05-16 10:05:00,35.3,35.3,35.22,35.26,92600.0,35.3,35.3,35.22,35.26,92600.0
2011-05-16 10:10:00,35.27,35.28,35.17,35.17,24900.0,35.27,35.28,35.17,35.17,24900.0
2011-05-16 10:15:00,35.16,35.17,35.13,35.14,29300.0,35.16,35.17,35.13,35.14,29300.0
2011-05-16 10:20:00,35.16,35.19,35.11,35.12,30400.0,35.16,35.19,35.11,35.12,30400.0
2011-05-16 10:25:00,35.12,35.16,35.08,35.09,22800.0,35.12,35.16,35.08,35.09,22800.0
2011-05-16 10:30:00,35.09,35.12,35.05,35.06,22100.0,35.09,35.12,35.05,35.06,22100.0
2011-05-16 10:35:00,35.07,35.15,35.06,35.09,39700.0,35.07,35.15,35.06,35.09,39700.0
2011-05-16 10:40:00,35.1,35.15,35.09,35.15,16400.0,35.1,35.15,35.09,35.15,16400.0
2011-05-16 10:45:00,35.15,35.18,35.12,35.13,30900.0,35.15,35.18,35.12,35.13,30900.0
2011-05-16 10:50:00,35.13,35.18,35.13,35.18,28600.0,35.13,35.18,35.13,35.18,28600.0
2011-05-16 10:55:00,35.17,35.22,35.16,35.21,36200.0,35.17,35.22,35.16,35.21,36200.0
2011-05-16 11:00:00,35.21,35.26,35.2,35.26,19600.0,35.21,35.26,35.2,35.26,19600.0
2011-05-16 11:05:00,35.26,35.27,35.22,35.23,34700.0,35.26,35.27,35.22,35.23,34700.0
2011-05-16 11:10:00,35.22,35.24,35.19,35.2,15700.0,35.22,35.24,35.19,35.2,15700.0
2011-05-16 11:15:00,35.2,35.2,35.16,35.17,20400.0,35.2,35.2,35.16,35.17,20400.0
2011-05-16 11:20:00,35.18,35.2,35.15,35.16,19900.0,35.18,35.2,35.15,35.16,19900.0
2011-05-16 11:25:00,35.15,35.16,35.09,35.12,24700.0,35.15,35.16,35.09,35.12,24700.0
2011-05-16 11:30:00,35.12,35.13,35.09,35.11,24500.0,35.12,35.13,35.09,35.11,24500.0
2011-05-16 11:35:00,35.1,35.12,35.09,35.1,25100.0,35.1,35.12,35.09,35.1,25100.0
2011-05-16 11:40:00,35.11,35.14,35.05,35.05,39400.0,35.11,35.14,35.05,35.05,39400.0
2011-05-16 11:45:00,35.06,35.07,35.03,35.06,25300.0,35.06,35.07,35.03,35.06,25300.0
2011-05-16 11:50:00,35.07,35.1,35.01,35.02,35900.0,35.07,35.1,35.01,35.02,35900.0
2011-05-16 11:55:00,35.02,35.02,34.97,35.0,36200.0,35.02,35.02,34.97,35.0,36200.0
2011-05-16 12:00:00,35.0,35.02,34.99,35.0,19700.0,35.0,35.02,34.99,35.0,19700.0
2011-05-16 12:05:00,34.99,35.0,34.9,34.95,60400.0,34.99,35.0,34.9,34.95,60400.0
2011-05-16 12:10:00,34.95,34.96,34.91,34.91,27900.0,34.95,34.96,34.91,34.91,27900.0
2011-05-16 12:15:00,34.91,34.95,34.89,34.93,26600.0,34.91,34.95,34.89,34.93,26600.0
2011-05-16 12:20:00,34.94,34.95,34.92,34.92,20400.0,34.94,34.95,34.92,34.92,20400.0
2011-05-16 12:25:00,34.92,34.94,34.89,34.92,28700.0,34.92,34.94,34.89,34.92,28700.0
2011-05-16 12:30:00,34.91,34.97,34.91,34.95,19600.0,34.91,34.97,34.91,34.95,19600.0
2011-05-16 12:35:00,34.94,35.02,34.93,35.0,46600.0,34.94,35.02,34.93,35.0,46600.0
2011-05-16 12:40:00,35.0,35.04,34.94,34.94,19000.0,35.0,35.04,34.94,34.94,19000.0
2011-05-16 12:45:00,34.94,34.97,34.91,34.92,25200.0,34.94,34.97,34.91,34.92,25200.0
2011-05-16 12:50:00,34.92,34.93,34.8,34.81,62500.0,34.92,34.93,34.8,34.81,62500.0
2011-05-16 12:55:00,34.81,34.82,34.74,34.74,33500.0,34.81,34.82,34.74,34.74,33500.0
2011-05-16 13:00:00,34.74,34.75,34.72,34.74,35700.0,34.74,34.75,34.72,34.74,35700.0
2011-05-16 13:05:00,34.74,34.75,34.69,34.7,27900.0,34.74,34.75,34.69,34.7,27900.0
2011-05-16 13:10:00,34.7,34.71,34.68,34.7,40100.0,34.7,34.71,34.68,34.7,40100.0
2011-05-16 13:15:00,34.7,34.74,34.65,34.74,22100.0,34.7,34.74,34.65,34.74,22100.0
2011-05-16 13:20:00,34.74,34.75,34.72,34.74,20300.0,34.74,34.75,34.72,34.74,20300.0
2011-05-16 13:25:00,34.74,34.75,34.7,34.73,23500.0,34.74,34.75,34.7,34.73,23500.0
2011-05-16 13:30:00,34.73,34.77,34.73,34.74,24200.0,34.73,34.77,34.73,34.74,24200.0
2011-05-16 13:35:00,34.74,34.76,34.71,34.76,14000.0,34.74,34.76,34.71,34.76,14000.0
2011-05-16 13:40:00,34.75,34.8,34.75,34.8,10000.0,34.75,34.8,34.75,34.8,10000.0
2011-05-16 13:45:00,34.81,34.84,34.8,34.82,10000.0,34.81,34.84,34.8,34.82,10000.0
2011-05-16 13:50:00,34.82,34.84,34.76,34.78,21900.0,34.82,34.84,34.76,34.78,21900.0
2011-05-16 13:55:00,34.77,34.8,34.75,34.76,25800.0,34.77,34.8,34.75,34.76,25800.0
2011-05-16 14:00:00,34.76,34.76,34.73,34.74,22400.0,34.76,34.76,34.73,34.74,22400.0
2011-05-16 14:05:00,34.73,34.8,34.73,34.79,20800.0,34.73,34.8,34.73,34.79,20800.0
2011-05-16 14:10:00,34.78,34.8,34.75,34.75,32500.0,34.78,34.8,34.75,34.75,32500.0
2011-05-16 14:15:00,34.75,34.75,34.7,34.72,42800.0,34.75,34.75,34.7,34.72,42800.0
2011-05-16 14:20:00,34.72,34.75,34.66,34.68,44700.0,34.72,34.75,34.66,34.68,44700.0
2011-05-16 14:25:00,34.67,34.68,34.65,34.66,64800.0,34.67,34.68,34.65,34.66,64800.0
2011-05-16 14:30:00,34.66,34.71,34.64,34.66,66000.0,34.66,34.71,34.64,34.66,66000.0
2011-05-16 14:35:00,34.66,34.66,34.56,34.57,72000.0,34.66,34.66,34.56,34.57,72000.0
2011-05-16 14:40:00,34.58,34.6,34.54,34.6,43200.0,34.58,34.6,34.54,34.6,43200.0
2011-05-16 14:45:00,34.6,34.66,34.58,34.66,40100.0,34.6,34.66,34.58,34.66,40100.0
2011-05-16 14:50:00,34.66,34.66,34.56,34.57,92500.0,34.66,34.66,34.56,34.57,92500.0
2011-05-16 14:55:00,34.56,34.59,34.56,34.57,35400.0,34.56,34.59,34.56,34.57,35400.0
2011-05-16 15:00:00,34.58,34.66,34.58,34.66,38000.0,34.58,34.66,34.58,34.66,38000.0
2011-05-16 15:05:00,34.65,34.65,34.59,34.62,89600.0,34.65,34.65,34.59,34.62,89600.0
2011-05-16 15:10:00,34.63,34.63,34.56,34.58,33100.0,34.63,34.63,34.56,34.58,33100.0
2011-05-16 15:15:00,34.58,34.58,34.53,34.55,60500.0,34.58,34.58,34.53,34.55,60500.0
2011-05-16 15:20:00,34.54,34.55,34.51,34.51,63800.0,34.54,34.55,34.51,34.51,63800.0
2011-05-16 15:25:00,34.52,34.53,34.5,34.5,49700.0,34.52,34.53,34.5,34.5,49700.0
2011-05-16 15:30:00,34.5,34.55,34.5,34.55,63300.0,34.5,34.55,34.5,34.55,63300.0
2011-05-16 15:35:00,34.55,34.55,34.47,34.48,92300.0,34.55,34.55,34.47,34.48,92300.0
2011-05-16 15:40:00,34.48,34.49,34.4,34.41,82700.0,34.48,34.49,34.4,34.41,82700.0
2011-05-16 15:45:00,34.41,34.41,34.36,34.39,143000.0,34.41,34.41,34.36,34.39,143000.0
2011-05-16 15:50:00,34.39,34.39,34.35,34.36,245900.0,34.39,34.39,34.35,34.36,245900.0
2011-05-16 15:55:00,34.37,34.4,34.34,34.39,307500.0,34.37,34.4,34.34,34.39,307500.0
2011-05-17 09:30:00,34.39,34.39,34.22,34.32,58200.0,34.39,34.39,34.22,34.32,58200.0
2011-05-17 09:35:00,34.32,34.34,34.22,34.28,39700.0,34.32,34.34,34.22,34.28,39700.0
2011-05-17 09:40:00,34.27,34.33,34.21,34.29,54600.0,34.27,34.33,34.21,34.29,54600.0
2011-05-17 09:45:00,34.3,34.74,34.3,34.55,553200.0,34.3,34.74,34.3,34.55,553200.0
2011-05-17 09:50:00,34.56,34.83,34.5,34.75,269300.0,34.56,34.83,34.5,34.75,269300.0
2011-05-17 09:55:00,34.75,34.86,34.74,34.81,102200.0,34.75,34.86,34.74,34.81,102200.0
2011-05-17 10:00:00,34.8,34.81,34.59,34.61,263600.0,34.8,34.81,34.59,34.61,263600.0
2011-05-17 10:05:00,34.61,34.71,34.59,34.65,91200.0,34.61,34.71,34.59,34.65,91200.0
2011-05-17 10:10:00,34.66,34.78,34.63,34.73,100400.0,34.66,34.78,34.63,34.73,100400.0
2011-05-17 10:15:00,34.74,34.82,34.74,34.77,48900.0,34.74,34.82,34.74,34.77,48900.0
2011-05-17 10:20:00,34.77,34.84,34.72,34.72,62100.0,34.77,34.84,34.72,34.72,62100.0
2011-05-17 10:25:00,34.73,34.78,34.71,34.73,68600.0,34.73,34.78,34.71,34.73,68600.0
2011-05-17 10:30:00,34.73,34.77,34.73,34.73,36500.0,34.73,34.77,34.73,34.73,36500.0
2011-05-17 10:35:00,34.73,34.75,34.69,34.71,45000.0,34.73,34.75,34.69,34.71,45000.0
2011-05-17 10:40:00,34.71,34.73,34.66,34.7,39300.0,34.71,34.73,34.66,34.7,39300.0
2011-05-17 10:45:00,34.7,34.71,34.63,34.67,73300.0,34.7,34.71,34.63,34.67,73300.0
2011-05-17 10:50:00,34.67,34.68,34.61,34.67,35800.0,34.67,34.68,34.61,34.67,35800.0
2011-05-17 10:55:00,34.68,34.69,34.58,34.62,33400.0,34.68,34.69,34.58,34.62,33400.0
2011-05-17 11:00:00,34.61,34.64,34.55,34.58,45200.0,34.61,34.64,34.55,34.58,45200.0
2011-05-17 11:05:00,34.58,34.58,34.44,34.49,68100.0,34.58,34.58,34.44,34.49,68100.0
2011-05-17 11:10:00,34.48,34.56,34.48,34.54,44100.0,34.48,34.56,34.48,34.54,44100.0
2011-05-17 11:15:00,34.54,34.55,34.51,34.55,39300.0,34.54,34.55,34.51,34.55,39300.0
2011-05-17 11:20:00,34.56,34.64,34.56,34.59,47700.0,34.56,34.64,34.56,34.59,47700.0
2011-05-17 11:25:00,34.6,34.61,34.52,34.56,42300.0,34.6,34.61,34.52,34.56,42300.0
2011-05-17 11:30:00,34.57,34.6,34.48,34.48,44100.0,34.57,34.6,34.48,34.48,44100.0
2011-05-17 11:35:00,34.47,34.55,34.47,34.47,35300.0,34.47,34.55,34.47,34.47,35300.0
2011-05-17 11:40:00,34.47,34.5,34.42,34.47,36800.0,34.47,34.5,34.42,34.47,36800.0
2011-05-17 11:45:00,34.47,34.55,34.46,34.53,18700.0,34.47,34.55,34.46,34.53,18700.0
2011-05-17 11:50:00,34.54,34.54,34.47,34.47,13400.0,34.54,34.54,34.47,34.47,13400.0
2011-05-17 11:55:00,34.47,34.52,34.46,34.49,23000.0,34.47,34.52,34.46,34.49,23000.0
2011-05-17 12:00:00,34.49,34.53,34.49,34.51,20800.0,34.49,34.53,34.49,34.51,20800.0
2011-05-17 12:05:00,34.51,34.52,34.46,34.48,23100.0,34.51,34.52,34.46,34.48,23100.0
2011-05-17 12:10:00,34.47,34.51,34.46,34.5,18400.0,34.47,34.51,34.46,34.5,18400.0
2011-05-17 12:15:00,34.5,34.52,34.46,34.46,31000.0,34.5,34.52,34.46,34.46,31000.0
2011-05-17 12:20:00,34.46,34.58,34.45,34.57,47200.0,34.46,34.58,34.45,34.57,47200.0
2011-05-17 12:25:00,34.56,34.56,34.53,34.55,11900.0,34.56,34.56,34.53,34.55,11900.0
2011-05-17 12:30:00,34.54,34.63,34.54,34.61,42100.0,34.54,34.63,34.54,34.61,42100.0
2011-05-17 12:35:00,34.61,34.62,34.58,34.62,18500.0,34.61,34.62,34.58,34.62,18500.0
2011-05-17 12:40:00,34.62,34.74,34.61,34.7,97800.0,34.62,34.74,34.61,34.7,97800.0
2011-05-17 12:45:00,34.7,34.7,34.56,34.57,48900.0,34.7,34.7,34.56,34.57,48900.0
2011-05-17 12:50:00,34.56,34.63,34.51,34.54,222100.0,34.56,34.63,34.51,34.54,222100.0
2011-05-17 12:55:00,34.53,34.62,34.48,34.56,110300.0,34.53,34.62,34.48,34.56,110300.0
2011-05-17 13:00:00,34.57,34.6,34.55,34.58,22200.0,34.57,34.6,34.55,34.58,22200.0
2011-05-17 13:05:00,34.58,34.64,34.56,34.64,24200.0,34.58,34.64,34.56,34.64,24200.0
2011-05-17 13:10:00,34.63,34.66,34.6,34.64,19000.0,34.63,34.66,34.6,34.64,19000.0
2011-05-17 13:15:00,34.64,34.68,34.63,34.63,19000.0,34.64,34.68,34.63,34.63,19000.0
2011-05-17 13:20:00,34.62,34.68,34.6,34.67,27000.0,34.62,34.68,34.6,34.67,27000.0
2011-05-17 13:25:00,34.67,34.74,34.66,34.71,40500.0,34.67,34.74,34.66,34.71,40500.0
2011-05-17 13:30:00,34.7,34.73,34.62,34.62,33100.0,34.7,34.73,34.62,34.62,33100.0
2011-05-17 13:35:00,34.62,34.71,34.59,34.7,137300.0,34.62,34.71,34.59,34.7,137300.0
2011-05-17 13:40:00,34.7,34.79,34.69,34.79,64100.0,34.7,34.79,34.69,34.79,64100.0
2011-05-17 13:45:00,34.79,34.81,34.74,34.74,44000.0,34.79,34.81,34.74,34.74,44000.0
2011-05-17 13:50:00,34.74,34.77,34.72,34.76,61800.0,34.74,34.77,34.72,34.76,61800.0
2011-05-17 13:55:00,34.77,34.81,34.77,34.79,40600.0,34.77,34.81,34.77,34.79,40600.0
2011-05-17 14:00:00,34.79,34.88,34.79,34.85,55100.0,34.79,34.88,34.79,34.85,55100.0
2011-05-17 14:05:00,34.85,34.97,34.85,34.9,112600.0,34.85,34.97,34.85,34.9,112600.0
2011-05-17 14:10:00,34.9,34.91,34.83,34.87,31400.0,34.9,34.91,34.83,34.87,31400.0
2011-05-17 14:15:00,34.87,34.89,34.77,34.78,55100.0,34.87,34.89,34.77,34.78,55100.0
2011-05-17 14:20:00,34.79,34.81,34.72,34.73,39100.0,34.79,34.81,34.72,34.73,39100.0
2011-05-17 14:25:00,34.73,34.77,34.72,34.75,60100.0,34.73,34.77,34.72,34.75,60100.0
2011-05-17 14:30:00,34.75,34.79,34.75,34.76,31100.0,34.75,34.79,34.75,34.76,31100.0
2011-05-17 14:35:00,34.76,34.77,34.72,34.75,28900.0,34.76,34.77,34.72,34.75,28900.0
2011-05-17 14:40:00,34.75,34.76,34.67,34.67,43200.0,34.75,34.76,34.67,34.67,43200.0
2011-05-17 14:45:00,34.67,34.75,34.66,34.72,47900.0,34.67,34.75,34.66,34.72,47900.0
2011-05-17 14:50:00,34.72,34.75,34.71,34.74,53900.0,34.72,34.75,34.71,34.74,53900.0
2011-05-17 14:55:00,34.73,34.75,34.71,34.75,91900.0,34.73,34.75,34.71,34.75,91900.0
2011-05-17 15:00:00,34.74,34.75,34.68,34.69,93200.0,34.74,34.75,34.68,34.69,93200.0
2011-05-17 15:05:00,34.68,34.72,34.65,34.67,54300.0,34.68,34.72,34.65,34.67,54300.0
2011-05-17 15:10:00,34.68,34.72,34.66,34.67,53700.0,34.68,34.72,34.66,34.67,53700.0
2011-05-17 15:15:00,34.67,34.67,34.58,34.61,85800.0,34.67,34.67,34.58,34.61,85800.0
2011-05-17 15:20:00,34.62,34.7,34.62,34.64,61300.0,34.62,34.7,34.62,34.64,61300.0
2011-05-17 15:25:00,34.65,34.65,34.6,34.61,35500.0,34.65,34.65,34.6,34.61,35500.0
2011-05-17 15:30:00,34.61,34.66,34.61,34.66,37400.0,34.61,34.66,34.61,34.66,37400.0
2011-05-17 15:35:00,34.65,34.7,34.65,34.66,40300.0,34.65,34.7,34.65,34.66,40300.0
2011-05-17 15:40:00,34.66,34.69,34.63,34.63,52800.0,34.66,34.69,34.63,34.63,52800.0
2011-05-17 15:45:00,34.63,34.7,34.63,34.68,43000.0,34.63,34.7,34.63,34.68,43000.0
2011-05-17 15:50:00,34.69,34.7,34.61,34.66,109500.0,34.69,34.7,34.61,34.66,109500.0
2011-05-17 15:55:00,34.66,34.72,34.65,34.72,192400.0,34.66,34.72,34.65,34.72,192400.0
2011-05-18 09:30:00,34.59,34.63,34.43,34.51,108100.0,34.59,34.63,34.43,34.51,108100.0
2011-05-18 09:35:00,34.51,34.57,34.44,34.56,68700.0,34.51,34.57,34.44,34.56,68700.0
2011-05-18 09:40:00,34.57,34.76,34.57,34.76,68400.0,34.57,34.76,34.57,34.76,68400.0
2011-05-18 09:45:00,34.76,34.82,34.73,34.74,64100.0,34.76,34.82,34.73,34.74,64100.0
2011-05-18 09:50:00,34.75,34.75,34.67,34.68,37900.0,34.75,34.75,34.67,34.68,37900.0
2011-05-18 09:55:00,34.68,34.71,34.56,34.57,29000.0,34.68,34.71,34.56,34.57,29000.0
2011-05-18 10:00:00,34.57,34.59,34.54,34.58,21800.0,34.57,34.59,34.54,34.58,21800.0
2011-05-18 10:05:00,34.59,34.67,34.58,34.65,24400.0,34.59,34.67,34.58,34.65,24400.0
2011-05-18 10:10:00,34.64,34.7,34.61,34.7,37400.0,34.64,34.7,34.61,34.7,37400.0
2011-05-18 10:15:00,34.7,34.72,34.68,34.71,57200.0,34.7,34.72,34.68,34.71,57200.0
2011-05-18 10:20:00,34.71,34.75,34.69,34.75,22500.0,34.71,34.75,34.69,34.75,22500.0
2011-05-18 10:25:00,34.75,34.79,34.71,34.72,30300.0,34.75,34.79,34.71,34.72,30300.0
2011-05-18 10:30:00,34.71,34.75,34.71,34.72,38100.0,34.71,34.75,34.71,34.72,38100.0
2011-05-18 10:35:00,34.72,34.77,34.69,34.71,30300.0,34.72,34.77,34.69,34.71,30300.0
2011-05-18 10:40:00,34.72,34.72,34.67,34.67,16300.0,34.72,34.72,34.67,34.67,16300.0
2011-05-18 10:45:00,34.67,34.72,34.67,34.68,18200.0,34.67,34.72,34.67,34.68,18200.0
2011-05-18 10:50:00,34.69,34.72,34.61,34.61,22400.0,34.69,34.72,34.61,34.61,22400.0
2011-05-18 10:55:00,34.61,34.64,34.61,34.62,12200.0,34.61,34.64,34.61,34.62,12200.0
2011-05-18 11:00:00,34.63,34.66,34.62,34.66,18100.0,34.63,34.66,34.62,34.66,18100.0
2011-05-18 11:05:00,34.66,34.68,34.6,34.62,23500.0,34.66,34.68,34.6,34.62,23500.0
2011-05-18 11:10:00,34.63,34.7,34.62,34.68,15800.0,34.63,34.7,34.62,34.68,15800.0
2011-05-18 11:15:00,34.69,34.73,34.69,34.72,22300.0,34.69,34.73,34.69,34.72,22300.0
2011-05-18 11:20:00,34.72,34.72,34.64,34.65,29700.0,34.72,34.72,34.64,34.65,29700.0
2011-05-18 11:25:00,34.65,34.67,34.63,34.66,9700.0,34.65,34.67,34.63,34.66,9700.0
2011-05-18 11:30:00,34.66,34.7,34.65,34.65,24100.0,34.66,34.7,34.65,34.65,24100.0
2011-05-18 11:35:00,34.65,34.66,34.63,34.64,26400.0,34.65,34.66,34.63,34.64,26400.0
2011-05-18 11:40:00,34.64,34.64,34.59,34.6,23400.0,34.64,34.64,34.59,34.6,23400.0
2011-05-18 11:45:00,34.61,34.63,34.61,34.61,12200.0,34.61,34.63,34.61,34.61,12200.0
2011-05-18 11:50:00,34.61,34.62,34.59,34.61,8600.0,34.61,34.62,34.59,34.61,8600.0
2011-05-18 11:55:00,34.61,34.62,34.6,34.6,8900.0,34.61,34.62,34.6,34.6,8900.0
2011-05-18 12:00:00,34.6,34.61,34.59,34.6,11000.0,34.6,34.61,34.59,34.6,11000.0
2011-05-18 12:05:00,34.59,34.59,34.55,34.59,34100.0,34.59,34.59,34.55,34.59,34100.0
2011-05-18 12:10:00,34.59,34.61,34.58,34.6,11800.0,34.59,34.61,34.58,34.6,11800.0
2011-05-18 12:15:00,34.61,34.63,34.61,34.62,9700.0,34.61,34.63,34.61,34.62,9700.0
2011-05-18 12:20:00,34.63,34.64,34.62,34.63,9200.0,34.63,34.64,34.62,34.63,9200.0
2011-05-18 12:25:00,34.64,34.65,34.63,34.65,10700.0,34.64,34.65,34.63,34.65,10700.0
2011-05-18 12:30:00,34.65,34.73,34.64,34.73,18500.0,34.65,34.73,34.64,34.73,18500.0
2011-05-18 12:35:00,34.72,34.73,34.67,34.67,10700.0,34.72,34.73,34.67,34.67,10700.0
2011-05-18 12:40:00,34.68,34.7,34.66,34.68,9900.0,34.68,34.7,34.66,34.68,9900.0
2011-05-18 12:45:00,34.68,34.71,34.67,34.71,24000.0,34.68,34.71,34.67,34.71,24000.0
2011-05-18 12:50:00,34.71,34.71,34.66,34.69,8100.0,34.71,34.71,34.66,34.69,8100.0
2011-05-18 12:55:00,34.69,34.7,34.66,34.66,13300.0,34.69,34.7,34.66,34.66,13300.0
2011-05-18 13:00:00,34.66,34.71,34.65,34.71,7900.0,34.66,34.71,34.65,34.71,7900.0
2011-05-18 13:05:00,34.72,34.76,34.72,34.74,23900.0,34.72,34.76,34.72,34.74,23900.0
2011-05-18 13:10:00,34.74,34.76,34.73,34.73,8600.0,34.74,34.76,34.73,34.73,8600.0
2011-05-18 13:15:00,34.72,34.72,34.7,34.7,13300.0,34.72,34.72,34.7,34.7,13300.0
2011-05-18 13:20:00,34.71,34.72,34.69,34.7,12200.0,34.71,34.72,34.69,34.7,12200.0
2011-05-18 13:25:00,34.7,34.71,34.69,34.7,12300.0,34.7,34.71,34.69,34.7,12300.0
2011-05-18 13:30:00,34.7,34.72,34.69,34.7,10500.0,34.7,34.72,34.69,34.7,10500.0
2011-05-18 13:35:00,34.7,34.73,34.7,34.72,7300.0,34.7,34.73,34.7,34.72,7300.0
2011-05-18 13:40:00,34.72,34.73,34.7,34.73,10400.0,34.72,34.73,34.7,34.73,10400.0
2011-05-18 13:45:00,34.72,34.73,34.72,34.73,26500.0,34.72,34.73,34.72,34.73,26500.0
2011-05-18 13:50:00,34.72,34.78,34.72,34.78,30800.0,34.72,34.78,34.72,34.78,30800.0
2011-05-18 13:55:00,34.78,34.82,34.78,34.81,27500.0,34.78,34.82,34.78,34.81,27500.0
2011-05-18 14:00:00,34.82,34.85,34.8,34.84,25700.0,34.82,34.85,34.8,34.84,25700.0
2011-05-18 14:05:00,34.83,34.95,34.83,34.92,30300.0,34.83,34.95,34.83,34.92,30300.0
2011-05-18 14:10:00,34.93,34.95,34.92,34.94,26900.0,34.93,34.95,34.92,34.94,26900.0
2011-05-18 14:15:00,34.94,34.94,34.89,34.89,18500.0,34.94,34.94,34.89,34.89,18500.0
2011-05-18 14:20:00,34.89,34.89,34.83,34.84,35800.0,34.89,34.89,34.83,34.84,35800.0
2011-05-18 14:25:00,34.84,34.89,34.83,34.84,27200.0,34.84,34.89,34.83,34.84,27200.0
2011-05-18 14:30:00,34.84,34.87,34.83,34.87,18800.0,34.84,34.87,34.83,34.87,18800.0
2011-05-18 14:35:00,34.87,34.89,34.8,34.81,25400.0,34.87,34.89,34.8,34.81,25400.0
2011-05-18 14:40:00,34.81,34.86,34.8,34.82,20600.0,34.81,34.86,34.8,34.82,20600.0
2011-05-18 14:45:00,34.82,34.85,34.82,34.84,16400.0,34.82,34.85,34.82,34.84,16400.0
2011-05-18 14:50:00,34.84,34.85,34.79,34.8,29300.0,34.84,34.85,34.79,34.8,29300.0
2011-05-18 14:55:00,34.8,34.81,34.75,34.77,39000.0,34.8,34.81,34.75,34.77,39000.0
2011-05-18 15:00:00,34.77,34.82,34.76,34.81,36000.0,34.77,34.82,34.76,34.81,36000.0
2011-05-18 15:05:00,34.81,34.84,34.8,34.8,31300.0,34.81,34.84,34.8,34.8,31300.0
2011-05-18 15:10:00,34.8,34.85,34.8,34.83,29300.0,34.8,34.85,34.8,34.83,29300.0
2011-05-18 15:15:00,34.84,34.87,34.82,34.86,28500.0,34.84,34.87,34.82,34.86,28500.0
2011-05-18 15:20:00,34.87,34.87,34.85,34.86,19100.0,34.87,34.87,34.85,34.86,19100.0
2011-05-18 15:25:00,34.86,34.89,34.85,34.89,25500.0,34.86,34.89,34.85,34.89,25500.0
2011-05-18 15:30:00,34.89,34.89,34.86,34.86,36500.0,34.89,34.89,34.86,34.86,36500.0
2011-05-18 15:35:00,34.86,34.87,34.83,34.86,26900.0,34.86,34.87,34.83,34.86,26900.0
2011-05-18 15:40:00,34.86,34.92,34.84,34.91,25900.0,34.86,34.92,34.84,34.91,25900.0
2011-05-18 15:45:00,34.91,34.91,34.86,34.87,31500.0,34.91,34.91,34.86,34.87,31500.0
2011-05-18 15:50:00,34.87,34.92,34.87,34.9,63500.0,34.87,34.92,34.87,34.9,63500.0
2011-05-18 15:55:00,34.89,34.9,34.86,34.86,101300.0,34.89,34.9,34.86,34.86,101300.0
2011-05-19 09:30:00,34.98,35.08,34.91,35.04,52500.0,34.98,35.08,34.91,35.04,52500.0
2011-05-19 09:35:00,35.05,35.13,35.02,35.1,61900.0,35.05,35.13,35.02,35.1,61900.0
2011-05-19 09:40:00,35.1,35.11,35.08,35.11,45900.0,35.1,35.11,35.08,35.11,45900.0
2011-05-19 09:45:00,35.1,35.12,35.02,35.12,40000.0,35.1,35.12,35.02,35.12,40000.0
2011-05-19 09:50:00,35.11,35.13,35.07,35.13,39800.0,35.11,35.13,35.07,35.13,39800.0
2011-05-19 09:55:00,35.14,35.19,35.14,35.18,31400.0,35.14,35.19,35.14,35.18,31400.0
2011-05-19 10:00:00,35.19,35.19,35.05,35.09,52000.0,35.19,35.19,35.05,35.09,52000.0
2011-05-19 10:05:00,35.09,35.09,34.98,34.98,33300.0,35.09,35.09,34.98,34.98,33300.0
2011-05-19 10:10:00,34.98,34.99,34.87,34.95,36900.0,34.98,34.99,34.87,34.95,36900.0
2011-05-19 10:15:00,34.94,34.97,34.89,34.97,48800.0,34.94,34.97,34.89,34.97,48800.0
2011-05-19 10:20:00,34.98,35.11,34.98,35.1,81600.0,34.98,35.11,34.98,35.1,81600.0
2011-05-19 10:25:00,35.1,35.13,35.08,35.13,49900.0,35.1,35.13,35.08,35.13,49900.0
2011-05-19 10:30:00,35.12,35.15,35.09,35.11,41400.0,35.12,35.15,35.09,35.11,41400.0
2011-05-19 10:35:00,35.12,35.16,35.12,35.14,38700.0,35.12,35.16,35.12,35.14,38700.0
2011-05-19 10:40:00,35.14,35.16,35.09,35.1,93300.0,35.14,35.16,35.09,35.1,93300.0
2011-05-19 10:45:00,35.11,35.17,35.1,35.17,39300.0,35.11,35.17,35.1,35.17,39300.0
2011-05-19 10:50:00,35.17,35.19,35.1,35.11,91400.0,35.17,35.19,35.1,35.11,91400.0
2011-05-19 10:55:00,35.1,35.14,35.06,35.13,57200.0,35.1,35.14,35.06,35.13,57200.0
2011-05-19 11:00:00,35.13,35.13,35.06,35.07,69000.0,35.13,35.13,35.06,35.07,69000.0
2011-05-19 11:05:00,35.07,35.08,35.05,35.05,20200.0,35.07,35.08,35.05,35.05,20200.0
2011-05-19 11:10:00,35.05,35.08,35.01,35.08,36800.0,35.05,35.08,35.01,35.08,36800.0
2011-05-19 11:15:00,35.07,35.14,35.05,35.14,39800.0,35.07,35.14,35.05,35.14,39800.0
2011-05-19 11:20:00,35.14,35.17,35.12,35.16,26100.0,35.14,35.17,35.12,35.16,26100.0
2011-05-19 11:25:00,35.16,35.23,35.16,35.22,43600.0,35.16,35.23,35.16,35.22,43600.0
2011-05-19 11:30:00,35.21,35.26,35.21,35.24,55700.0,35.21,35.26,35.21,35.24,55700.0
2011-05-19 11:35:00,35.24,35.32,35.23,35.3,50100.0,35.24,35.32,35.23,35.3,50100.0
2011-05-19 11:40:00,35.3,35.34,35.29,35.33,78900.0,35.3,35.34,35.29,35.33,78900.0
2011-05-19 11:45:00,35.32,35.36,35.3,35.32,44100.0,35.32,35.36,35.3,35.32,44100.0
2011-05-19 11:50:00,35.32,35.33,35.27,35.27,28200.0,35.32,35.33,35.27,35.27,28200.0
2011-05-19 11:55:00,35.27,35.31,35.25,35.3,36100.0,35.27,35.31,35.25,35.3,36100.0
2011-05-19 12:00:00,35.29,35.37,35.28,35.34,68100.0,35.29,35.37,35.28,35.34,68100.0
2011-05-19 12:05:00,35.34,35.43,35.34,35.42,60200.0,35.34,35.43,35.34,35.42,60200.0
2011-05-19 12:10:00,35.42,35.46,35.41,35.46,34800.0,35.42,35.46,35.41,35.46,34800.0
2011-05-19 12:15:00,35.46,35.46,35.41,35.44,18000.0,35.46,35.46,35.41,35.44,18000.0
2011-05-19 12:20:00,35.44,35.44,35.39,35.39,23700.0,35.44,35.44,35.39,35.39,23700.0
2011-05-19 12:25:00,35.38,35.44,35.37,35.43,49100.0,35.38,35.44,35.37,35.43,49100.0
2011-05-19 12:30:00,35.44,35.47,35.42,35.43,36000.0,35.44,35.47,35.42,35.43,36000.0
2011-05-19 12:35:00,35.42,35.48,35.39,35.48,40000.0,35.42,35.48,35.39,35.48,40000.0
2011-05-19 12:40:00,35.48,35.5,35.45,35.46,31400.0,35.48,35.5,35.45,35.46,31400.0
2011-05-19 12:45:00,35.46,35.48,35.44,35.46,22900.0,35.46,35.48,35.44,35.46,22900.0
2011-05-19 12:50:00,35.46,35.47,35.44,35.47,34400.0,35.46,35.47,35.44,35.47,34400.0
2011-05-19 12:55:00,35.46,35.48,35.43,35.48,13800.0,35.46,35.48,35.43,35.48,13800.0
2011-05-19 13:00:00,35.48,35.49,35.44,35.49,58700.0,35.48,35.49,35.44,35.49,58700.0
2011-05-19 13:05:00,35.48,35.5,35.45,35.5,32100.0,35.48,35.5,35.45,35.5,32100.0
2011-05-19 13:10:00,35.5,35.5,35.48,35.49,51300.0,35.5,35.5,35.48,35.49,51300.0
2011-05-19 13:15:00,35.49,35.51,35.46,35.51,23500.0,35.49,35.51,35.46,35.51,23500.0
2011-05-19 13:20:00,35.5,35.51,35.47,35.48,13500.0,35.5,35.51,35.47,35.48,13500.0
2011-05-19 13:25:00,35.48,35.5,35.46,35.48,22400.0,35.48,35.5,35.46,35.48,22400.0
2011-05-19 13:30:00,35.49,35.51,35.47,35.47,29100.0,35.49,35.51,35.47,35.47,29100.0
2011-05-19 13:35:00,35.47,35.47,35.45,35.45,26700.0,35.47,35.47,35.45,35.45,26700.0
2011-05-19 13:40:00,35.45,35.46,35.36,35.39,44700.0,35.45,35.46,35.36,35.39,44700.0
2011-05-19 13:45:00,35.4,35.44,35.39,35.4,19000.0,35.4,35.44,35.39,35.4,19000.0
2011-05-19 13:50:00,35.4,35.43,35.38,35.42,12300.0,35.4,35.43,35.38,35.42,12300.0
2011-05-19 13:55:00,35.42,35.46,35.4,35.41,29300.0,35.42,35.46,35.4,35.41,29300.0
2011-05-19 14:00:00,35.42,35.44,35.42,35.44,15900.0,35.42,35.44,35.42,35.44,15900.0
2011-05-19 14:05:00,35.44,35.44,35.41,35.43,21100.0,35.44,35.44,35.41,35.43,21100.0
2011-05-19 14:10:00,35.43,35.49,35.43,35.46,56100.0,35.43,35.49,35.43,35.46,56100.0
2011-05-19 14:15:00,35.46,35.47,35.41,35.43,17000.0,35.46,35.47,35.41,35.43,17000.0
2011-05-19 14:20:00,35.42,35.44,35.39,35.4,17000.0,35.42,35.44,35.39,35.4,17000.0
2011-05-19 14:25:00,35.4,35.41,35.34,35.35,26400.0,35.4,35.41,35.34,35.35,26400.0
2011-05-19 14:30:00,35.36,35.36,35.32,35.35,26500.0,35.36,35.36,35.32,35.35,26500.0
2011-05-19 14:35:00,35.35,35.41,35.33,35.39,65700.0,35.35,35.41,35.33,35.39,65700.0
2011-05-19 14:40:00,35.4,35.44,35.31,35.32,37600.0,35.4,35.44,35.31,35.32,37600.0
2011-05-19 14:45:00,35.32,35.35,35.3,35.31,23500.0,35.32,35.35,35.3,35.31,23500.0
2011-05-19 14:50:00,35.32,35.36,35.3,35.34,35000.0,35.32,35.36,35.3,35.34,35000.0
2011-05-19 14:55:00,35.34,35.38,35.33,35.35,19800.0,35.34,35.38,35.33,35.35,19800.0
2011-05-19 15:00:00,35.35,35.4,35.34,35.36,21300.0,35.35,35.4,35.34,35.36,21300.0
2011-05-19 15:05:00,35.36,35.4,35.36,35.39,19000.0,35.36,35.4,35.36,35.39,19000.0
2011-05-19 15:10:00,35.39,35.45,35.39,35.42,27500.0,35.39,35.45,35.39,35.42,27500.0
2011-05-19 15:15:00,35.42,35.43,35.38,35.42,17100.0,35.42,35.43,35.38,35.42,17100.0
2011-05-19 15:20:00,35.41,35.46,35.39,35.39,22900.0,35.41,35.46,35.39,35.39,22900.0
2011-05-19 15:25:00,35.39,35.39,35.38,35.39,15000.0,35.39,35.39,35.38,35.39,15000.0
2011-05-19 15:30:00,35.39,35.4,35.38,35.39,40900.0,35.39,35.4,35.38,35.39,40900.0
2011-05-19 15:35:00,35.39,35.43,35.39,35.43,35700.0,35.39,35.43,35.39,35.43,35700.0
2011-05-19 15:40:00,35.43,35.43,35.39,35.4,52900.0,35.43,35.43,35.39,35.4,52900.0
2011-05-19 15:45:00,35.4,35.43,35.39,35.4,47700.0,35.4,35.43,35.39,35.4,47700.0
2011-05-19 15:50:00,35.4,35.42,35.38,35.42,59800.0,35.4,35.42,35.38,35.42,59800.0
2011-05-19 15:55:00,35.42,35.43,35.4,35.4,116900.0,35.42,35.43,35.4,35.4,116900.0
2011-05-20 09:30:00,35.53,35.62,35.32,35.55,231500.0,35.53,35.62,35.32,35.55,231500.0
2011-05-20 09:35:00,35.57,35.67,35.5,35.64,95300.0,35.57,35.67,35.5,35.64,95300.0
2011-05-20 09:40:00,35.63,35.67,35.59,35.65,51000.0,35.63,35.67,35.59,35.65,51000.0
2011-05-20 09:45:00,35.65,35.66,35.57,35.6,22400.0,35.65,35.66,35.57,35.6,22400.0
2011-05-20 09:50:00,35.61,35.64,35.5,35.53,54900.0,35.61,35.64,35.5,35.53,54900.0
2011-05-20 09:55:00,35.53,35.54,35.45,35.46,28000.0,35.53,35.54,35.45,35.46,28000.0
2011-05-20 10:00:00,35.45,35.5,35.39,35.43,42000.0,35.45,35.5,35.39,35.43,42000.0
2011-05-20 10:05:00,35.42,35.44,35.38,35.39,40500.0,35.42,35.44,35.38,35.39,40500.0
2011-05-20 10:10:00,35.39,35.45,35.34,35.35,42000.0,35.39,35.45,35.34,35.35,42000.0
2011-05-20 10:15:00,35.36,35.47,35.35,35.43,59000.0,35.36,35.47,35.35,35.43,59000.0
2011-05-20 10:20:00,35.44,35.48,35.42,35.43,33200.0,35.44,35.48,35.42,35.43,33200.0
2011-05-20 10:25:00,35.44,35.5,35.44,35.48,21800.0,35.44,35.5,35.44,35.48,21800.0
2011-05-20 10:30:00,35.48,35.51,35.41,35.43,27700.0,35.48,35.51,35.41,35.43,27700.0
2011-05-20 10:35:00,35.43,35.44,35.36,35.41,39900.0,35.43,35.44,35.36,35.41,39900.0
2011-05-20 10:40:00,35.4,35.41,35.28,35.31,49100.0,35.4,35.41,35.28,35.31,49100.0
2011-05-20 10:45:00,35.32,35.32,35.22,35.3,33300.0,35.32,35.32,35.22,35.3,33300.0
2011-05-20 10:50:00,35.29,35.3,35.23,35.25,16500.0,35.29,35.3,35.23,35.25,16500.0
2011-05-20 10:55:00,35.24,35.27,35.21,35.27,31400.0,35.24,35.27,35.21,35.27,31400.0
2011-05-20 11:00:00,35.27,35.31,35.25,35.29,48600.0,35.27,35.31,35.25,35.29,48600.0
2011-05-20 11:05:00,35.28,35.31,35.26,35.31,28000.0,35.28,35.31,35.26,35.31,28000.0
2011-05-20 11:10:00,35.31,35.35,35.3,35.33,40800.0,35.31,35.35,35.3,35.33,40800.0
2011-05-20 11:15:00,35.32,35.35,35.28,35.34,26400.0,35.32,35.35,35.28,35.34,26400.0
2011-05-20 11:20:00,35.34,35.36,35.25,35.26,50300.0,35.34,35.36,35.25,35.26,50300.0
2011-05-20 11:25:00,35.27,35.27,35.25,35.26,22400.0,35.27,35.27,35.25,35.26,22400.0
2011-05-20 11:30:00,35.25,35.26,35.23,35.26,49800.0,35.25,35.26,35.23,35.26,49800.0
2011-05-20 11:35:00,35.26,35.31,35.26,35.3,27500.0,35.26,35.31,35.26,35.3,27500.0
2011-05-20 11:40:00,35.3,35.3,35.25,35.28,19500.0,35.3,35.3,35.25,35.28,19500.0
2011-05-20 11:45:00,35.29,35.3,35.27,35.27,13200.0,35.29,35.3,35.27,35.27,13200.0
2011-05-20 11:50:00,35.27,35.32,35.27,35.3,42700.0,35.27,35.32,35.27,35.3,42700.0
2011-05-20 11:55:00,35.3,35.34,35.29,35.33,29900.0,35.3,35.34,35.29,35.33,29900.0
2011-05-20 12:00:00,35.33,35.38,35.33,35.38,44300.0,35.33,35.38,35.33,35.38,44300.0
2011-05-20 12:05:00,35.36,35.36,35.28,35.29,32500.0,35.36,35.36,35.28,35.29,32500.0
2011-05-20 12:10:00,35.29,35.35,35.29,35.34,28000.0,35.29,35.35,35.29,35.34,28000.0
2011-05-20 12:15:00,35.35,35.38,35.33,35.35,49000.0,35.35,35.38,35.33,35.35,49000.0
2011-05-20 12:20:00,35.36,35.44,35.36,35.44,71100.0,35.36,35.44,35.36,35.44,71100.0
2011-05-20 12:25:00,35.44,35.5,35.42,35.49,37200.0,35.44,35.5,35.42,35.49,37200.0
2011-05-20 12:30:00,35.49,35.51,35.46,35.48,53700.0,35.49,35.51,35.46,35.48,53700.0
2011-05-20 12:35:00,35.47,35.55,35.46,35.53,18000.0,35.47,35.55,35.46,35.53,18000.0
2011-05-20 12:40:00,35.54,35.55,35.51,35.53,19200.0,35.54,35.55,35.51,35.53,19200.0
2011-05-20 12:45:00,35.54,35.55,35.53,35.53,13900.0,35.54,35.55,35.53,35.53,13900.0
2011-05-20 12:50:00,35.52,35.53,35.47,35.49,19500.0,35.52,35.53,35.47,35.49,19500.0
2011-05-20 12:55:00,35.47,35.52,35.47,35.48,18800.0,35.47,35.52,35.47,35.48,18800.0
2011-05-20 13:00:00,35.48,35.53,35.47,35.51,20300.0,35.48,35.53,35.47,35.51,20300.0
2011-05-20 13:05:00,35.51,35.54,35.5,35.51,13500.0,35.51,35.54,35.5,35.51,13500.0
2011-05-20 13:10:00,35.51,35.51,35.47,35.48,16800.0,35.51,35.51,35.47,35.48,16800.0
2011-05-20 13:15:00,35.48,35.51,35.48,35.51,14300.0,35.48,35.51,35.48,35.51,14300.0
2011-05-20 13:20:00,35.52,35.56,35.47,35.56,28400.0,35.52,35.56,35.47,35.56,28400.0
2011-05-20 13:25:00,35.56,35.57,35.46,35.47,54300.0,35.56,35.57,35.46,35.47,54300.0
2011-05-20 13:30:00,35.47,35.56,35.47,35.54,32600.0,35.47,35.56,35.47,35.54,32600.0
2011-05-20 13:35:00,35.54,35.57,35.52,35.57,15100.0,35.54,35.57,35.52,35.57,15100.0
2011-05-20 13:40:00,35.57,35.59,35.52,35.52,12800.0,35.57,35.59,35.52,35.52,12800.0
2011-05-20 13:45:00,35.53,35.53,35.48,35.49,22600.0,35.53,35.53,35.48,35.49,22600.0
2011-05-20 13:50:00,35.49,35.5,35.46,35.47,11100.0,35.49,35.5,35.46,35.47,11100.0
2011-05-20 13:55:00,35.47,35.48,35.44,35.48,21400.0,35.47,35.48,35.44,35.48,21400.0
2011-05-20 14:00:00,35.49,35.51,35.47,35.49,13500.0,35.49,35.51,35.47,35.49,13500.0
2011-05-20 14:05:00,35.48,35.48,35.44,35.44,17000.0,35.48,35.48,35.44,35.44,17000.0
2011-05-20 14:10:00,35.44,35.46,35.42,35.44,17600.0,35.44,35.46,35.42,35.44,17600.0
2011-05-20 14:15:00,35.44,35.46,35.43,35.45,10500.0,35.44,35.46,35.43,35.45,10500.0
2011-05-20 14:20:00,35.44,35.45,35.41,35.44,31400.0,35.44,35.45,35.41,35.44,31400.0
2011-05-20 14:25:00,35.44,35.46,35.42,35.42,13700.0,35.44,35.46,35.42,35.42,13700.0
2011-05-20 14:30:00,35.43,35.44,35.41,35.41,13300.0,35.43,35.44,35.41,35.41,13300.0
2011-05-20 14:35:00,35.42,35.45,35.42,35.43,14900.0,35.42,35.45,35.42,35.43,14900.0
2011-05-20 14:40:00,35.44,35.48,35.42,35.47,18400.0,35.44,35.48,35.42,35.47,18400.0
2011-05-20 14:45:00,35.47,35.48,35.44,35.47,19700.0,35.47,35.48,35.44,35.47,19700.0
2011-05-20 14:50:00,35.46,35.49,35.45,35.45,17100.0,35.46,35.49,35.45,35.45,17100.0
2011-05-20 14:55:00,35.45,35.46,35.41,35.41,185000.0,35.45,35.46,35.41,35.41,185000.0
2011-05-20 15:00:00,35.41,35.45,35.4,35.41,42800.0,35.41,35.45,35.4,35.41,42800.0
2011-05-20 15:05:00,35.41,35.46,35.41,35.45,27900.0,35.41,35.46,35.41,35.45,27900.0
2011-05-20 15:10:00,35.46,35.49,35.45,35.45,26300.0,35.46,35.49,35.45,35.45,26300.0
2011-05-20 15:15:00,35.45,35.46,35.42,35.44,31000.0,35.45,35.46,35.42,35.44,31000.0
2011-05-20 15:20:00,35.44,35.45,35.41,35.41,24600.0,35.44,35.45,35.41,35.41,24600.0
2011-05-20 15:25:00,35.41,35.44,35.41,35.42,19400.0,35.41,35.44,35.41,35.42,19400.0
2011-05-20 15:30:00,35.42,35.46,35.41,35.44,48800.0,35.42,35.46,35.41,35.44,48800.0
2011-05-20 15:35:00,35.44,35.44,35.35,35.4,83700.0,35.44,35.44,35.35,35.4,83700.0
2011-05-20 15:40:00,35.4,35.4,35.34,35.34,41900.0,35.4,35.4,35.34,35.34,41900.0
2011-05-20 15:45:00,35.34,35.37,35.32,35.36,56700.0,35.34,35.37,35.32,35.36,56700.0
2011-05-20 15:50:00,35.35,35.37,35.29,35.31,171000.0,35.35,35.37,35.29,35.31,171000.0
2011-05-20 15:55:00,35.31,35.35,35.3,35.3,130000.0,35.31,35.35,35.3,35.3,130000.0
2011-05-23 09:30:00,34.72,34.81,34.31,34.38,124200.0,34.72,34.81,34.31,34.38,124200.0
2011-05-23 09:35:00,34.38,34.46,34.37,34.45,64300.0,34.38,34.46,34.37,34.45,64300.0
2011-05-23 09:40:00,34.46,34.49,34.37,34.39,124700.0,34.46,34.49,34.37,34.39,124700.0
2011-05-23 09:45:00,34.39,34.41,34.36,34.39,50800.0,34.39,34.41,34.36,34.39,50800.0
2011-05-23 09:50:00,34.4,34.4,34.25,34.25,67500.0,34.4,34.4,34.25,34.25,67500.0
2011-05-23 09:55:00,34.26,34.3,34.23,34.27,89200.0,34.26,34.3,34.23,34.27,89200.0
2011-05-23 10:00:00,34.27,34.34,34.24,34.29,57400.0,34.27,34.34,34.24,34.29,57400.0
2011-05-23 10:05:00,34.3,34.33,34.28,34.29,35900.0,34.3,34.33,34.28,34.29,35900.0
2011-05-23 10:10:00,34.29,34.32,34.24,34.25,48400.0,34.29,34.32,34.24,34.25,48400.0
2011-05-23 10:15:00,34.26,34.28,34.2,34.21,58600.0,34.26,34.28,34.2,34.21,58600.0
2011-05-23 10:20:00,34.2,34.27,34.19,34.25,37600.0,34.2,34.27,34.19,34.25,37600.0
2011-05-23 10:25:00,34.24,34.25,34.17,34.24,35000.0,34.24,34.25,34.17,34.24,35000.0
2011-05-23 10:30:00,34.24,34.44,34.23,34.44,110900.0,34.24,34.44,34.23,34.44,110900.0
2011-05-23 10:35:00,34.43,34.43,34.36,34.37,36100.0,34.43,34.43,34.36,34.37,36100.0
2011-05-23 10:40:00,34.36,34.39,34.32,34.39,31400.0,34.36,34.39,34.32,34.39,31400.0
2011-05-23 10:45:00,34.39,34.4,34.29,34.36,36000.0,34.39,34.4,34.29,34.36,36000.0
2011-05-23 10:50:00,34.35,34.44,34.3,34.43,27700.0,34.35,34.44,34.3,34.43,27700.0
2011-05-23 10:55:00,34.44,34.47,34.41,34.42,41200.0,34.44,34.47,34.41,34.42,41200.0
2011-05-23 11:00:00,34.42,34.52,34.4,34.5,23800.0,34.42,34.52,34.4,34.5,23800.0
2011-05-23 11:05:00,34.5,34.51,34.45,34.48,25600.0,34.5,34.51,34.45,34.48,25600.0
2011-05-23 11:10:00,34.48,34.51,34.44,34.45,25100.0,34.48,34.51,34.44,34.45,25100.0
2011-05-23 11:15:00,34.44,34.46,34.4,34.46,21500.0,34.44,34.46,34.4,34.46,21500.0
2011-05-23 11:20:00,34.46,34.48,34.43,34.47,17600.0,34.46,34.48,34.43,34.47,17600.0
2011-05-23 11:25:00,34.46,34.51,34.43,34.51,22700.0,34.46,34.51,34.43,34.51,22700.0
2011-05-23 11:30:00,34.5,34.52,34.45,34.46,27600.0,34.5,34.52,34.45,34.46,27600.0
2011-05-23 11:35:00,34.46,34.46,34.36,34.42,56600.0,34.46,34.46,34.36,34.42,56600.0
2011-05-23 11:40:00,34.42,34.47,34.41,34.47,33400.0,34.42,34.47,34.41,34.47,33400.0
2011-05-23 11:45:00,34.47,34.5,34.44,34.46,624000.0,34.47,34.5,34.44,34.46,624000.0
2011-05-23 11:50:00,34.46,34.55,34.44,34.55,31000.0,34.46,34.55,34.44,34.55,31000.0
2011-05-23 11:55:00,34.54,34.55,34.49,34.53,21900.0,34.54,34.55,34.49,34.53,21900.0
2011-05-23 12:00:00,34.54,34.55,34.5,34.5,11900.0,34.54,34.55,34.5,34.5,11900.0
2011-05-23 12:05:00,34.49,34.52,34.47,34.5,19300.0,34.49,34.52,34.47,34.5,19300.0
2011-05-23 12:10:00,34.5,34.5,34.42,34.46,36300.0,34.5,34.5,34.42,34.46,36300.0
2011-05-23 12:15:00,34.45,34.46,34.41,34.45,20600.0,34.45,34.46,34.41,34.45,20600.0
2011-05-23 12:20:00,34.46,34.48,34.44,34.45,13900.0,34.46,34.48,34.44,34.45,13900.0
2011-05-23 12:25:00,34.44,34.48,34.43,34.47,20000.0,34.44,34.48,34.43,34.47,20000.0
2011-05-23 12:30:00,34.48,34.5,34.44,34.48,23800.0,34.48,34.5,34.44,34.48,23800.0
2011-05-23 12:35:00,34.48,34.5,34.46,34.47,14200.0,34.48,34.5,34.46,34.47,14200.0
2011-05-23 12:40:00,34.48,34.48,34.45,34.46,15000.0,34.48,34.48,34.45,34.46,15000.0
2011-05-23 12:45:00,34.46,34.5,34.46,34.47,23300.0,34.46,34.5,34.46,34.47,23300.0
2011-05-23 12:50:00,34.46,34.48,34.45,34.48,9200.0,34.46,34.48,34.45,34.48,9200.0
2011-05-23 12:55:00,34.48,34.5,34.47,34.49,13500.0,34.48,34.5,34.47,34.49,13500.0
2011-05-23 13:00:00,34.49,34.49,34.47,34.47,8000.0,34.49,34.49,34.47,34.47,8000.0
2011-05-23 13:05:00,34.46,34.47,34.43,34.47,11200.0,34.46,34.47,34.43,34.47,11200.0
2011-05-23 13:10:00,34.48,34.5,34.47,34.49,9800.0,34.48,34.5,34.47,34.49,9800.0
2011-05-23 13:15:00,34.48,34.49,34.45,34.48,11100.0,34.48,34.49,34.45,34.48,11100.0
2011-05-23 13:20:00,34.48,34.49,34.47,34.49,3500.0,34.48,34.49,34.47,34.49,3500.0
2011-05-23 13:25:00,34.49,34.49,34.44,34.44,11800.0,34.49,34.49,34.44,34.44,11800.0
2011-05-23 13:30:00,34.44,34.44,34.41,34.42,24300.0,34.44,34.44,34.41,34.42,24300.0
2011-05-23 13:35:00,34.42,34.45,34.41,34.42,15400.0,34.42,34.45,34.41,34.42,15400.0
2011-05-23 13:40:00,34.42,34.43,34.4,34.41,12200.0,34.42,34.43,34.4,34.41,12200.0
2011-05-23 13:45:00,34.4,34.45,34.39,34.45,10800.0,34.4,34.45,34.39,34.45,10800.0
2011-05-23 13:50:00,34.45,34.45,34.43,34.44,25000.0,34.45,34.45,34.43,34.44,25000.0
2011-05-23 13:55:00,34.44,34.48,34.42,34.47,26800.0,34.44,34.48,34.42,34.47,26800.0
2011-05-23 14:00:00,34.47,34.49,34.45,34.47,23200.0,34.47,34.49,34.45,34.47,23200.0
2011-05-23 14:05:00,34.47,34.48,34.44,34.47,40200.0,34.47,34.48,34.44,34.47,40200.0
2011-05-23 14:10:00,34.47,34.5,34.46,34.46,28400.0,34.47,34.5,34.46,34.46,28400.0
2011-05-23 14:15:00,34.46,34.46,34.41,34.41,23900.0,34.46,34.46,34.41,34.41,23900.0
2011-05-23 14:20:00,34.43,34.45,34.42,34.45,11200.0,34.43,34.45,34.42,34.45,11200.0
2011-05-23 14:25:00,34.44,34.49,34.44,34.47,17900.0,34.44,34.49,34.44,34.47,17900.0
2011-05-23 14:30:00,34.46,34.47,34.45,34.45,21600.0,34.46,34.47,34.45,34.45,21600.0
2011-05-23 14:35:00,34.46,34.52,34.45,34.49,74400.0,34.46,34.52,34.45,34.49,74400.0
2011-05-23 14:40:00,34.49,34.51,34.46,34.48,53900.0,34.49,34.51,34.46,34.48,53900.0
2011-05-23 14:45:00,34.49,34.5,34.44,34.45,29700.0,34.49,34.5,34.44,34.45,29700.0
2011-05-23 14:50:00,34.45,34.48,34.44,34.47,21400.0,34.45,34.48,34.44,34.47,21400.0
2011-05-23 14:55:00,34.47,34.48,34.42,34.44,30400.0,34.47,34.48,34.42,34.44,30400.0
2011-05-23 15:00:00,34.44,34.48,34.43,34.48,40400.0,34.44,34.48,34.43,34.48,40400.0
2011-05-23 15:05:00,34.48,34.51,34.44,34.44,74400.0,34.48,34.51,34.44,34.44,74400.0
2011-05-23 15:10:00,34.43,34.48,34.43,34.44,27300.0,34.43,34.48,34.43,34.44,27300.0
2011-05-23 15:15:00,34.45,34.49,34.44,34.49,13200.0,34.45,34.49,34.44,34.49,13200.0
2011-05-23 15:20:00,34.48,34.52,34.48,34.5,23000.0,34.48,34.52,34.48,34.5,23000.0
2011-05-23 15:25:00,34.5,34.5,34.45,34.47,35700.0,34.5,34.5,34.45,34.47,35700.0
2011-05-23 15:30:00,34.47,34.49,34.47,34.48,37700.0,34.47,34.49,34.47,34.48,37700.0
2011-05-23 15:35:00,34.47,34.48,34.43,34.44,35100.0,34.47,34.48,34.43,34.44,35100.0
2011-05-23 15:40:00,34.44,34.47,34.43,34.43,30700.0,34.44,34.47,34.43,34.43,30700.0
2011-05-23 15:45:00,34.44,34.5,34.41,34.47,67700.0,34.44,34.5,34.41,34.47,67700.0
2011-05-23 15:50:00,34.47,34.48,34.44,34.45,71600.0,34.47,34.48,34.44,34.45,71600.0
2011-05-23 15:55:00,34.44,34.49,34.42,34.44,139300.0,34.44,34.49,34.42,34.44,139300.0
2011-05-24 09:30:00,34.56,34.69,34.49,34.64,98500.0,34.56,34.69,34.49,34.64,98500.0
2011-05-24 09:35:00,34.63,34.63,34.53,34.54,86000.0,34.63,34.63,34.53,34.54,86000.0
2011-05-24 09:40:00,34.53,34.54,34.45,34.46,65300.0,34.53,34.54,34.45,34.46,65300.0
2011-05-24 09:45:00,34.46,34.5,34.43,34.43,55000.0,34.46,34.5,34.43,34.43,55000.0
2011-05-24 09:50:00,34.43,34.58,34.42,34.56,52300.0,34.43,34.58,34.42,34.56,52300.0
2011-05-24 09:55:00,34.55,34.58,34.52,34.58,18900.0,34.55,34.58,34.52,34.58,18900.0
2011-05-24 10:00:00,34.58,34.6,34.49,34.49,25800.0,34.58,34.6,34.49,34.49,25800.0
2011-05-24 10:05:00,34.48,34.48,34.44,34.47,24800.0,34.48,34.48,34.44,34.47,24800.0
2011-05-24 10:10:00,34.47,34.54,34.47,34.53,30300.0,34.47,34.54,34.47,34.53,30300.0
2011-05-24 10:15:00,34.53,34.53,34.48,34.51,35800.0,34.53,34.53,34.48,34.51,35800.0
2011-05-24 10:20:00,34.51,34.52,34.48,34.52,42100.0,34.51,34.52,34.48,34.52,42100.0
2011-05-24 10:25:00,34.52,34.55,34.43,34.43,50200.0,34.52,34.55,34.43,34.43,50200.0
2011-05-24 10:30:00,34.43,34.45,34.37,34.41,36000.0,34.43,34.45,34.37,34.41,36000.0
2011-05-24 10:35:00,34.42,34.42,34.33,34.33,23000.0,34.42,34.42,34.33,34.33,23000.0
2011-05-24 10:40:00,34.33,34.39,34.32,34.38,30900.0,34.33,34.39,34.32,34.38,30900.0
2011-05-24 10:45:00,34.38,34.39,34.35,34.38,14300.0,34.38,34.39,34.35,34.38,14300.0
2011-05-24 10:50:00,34.37,34.39,34.34,34.34,10100.0,34.37,34.39,34.34,34.34,10100.0
2011-05-24 10:55:00,34.34,34.34,34.28,34.29,28300.0,34.34,34.34,34.28,34.29,28300.0
2011-05-24 11:00:00,34.3,34.39,34.3,34.37,34600.0,34.3,34.39,34.3,34.37,34600.0
2011-05-24 11:05:00,34.36,34.4,34.36,34.38,16500.0,34.36,34.4,34.36,34.38,16500.0
2011-05-24 11:10:00,34.39,34.39,34.35,34.36,19200.0,34.39,34.39,34.35,34.36,19200.0
2011-05-24 11:15:00,34.37,34.37,34.34,34.34,10400.0,34.37,34.37,34.34,34.34,10400.0
2011-05-24 11:20:00,34.34,34.35,34.28,34.29,22500.0,34.34,34.35,34.28,34.29,22500.0
2011-05-24 11:25:00,34.29,34.3,34.23,34.23,131400.0,34.29,34.3,34.23,34.23,131400.0
2011-05-24 11:30:00,34.23,34.3,34.23,34.27,56700.0,34.23,34.3,34.23,34.27,56700.0
2011-05-24 11:35:00,34.26,34.28,34.19,34.19,35500.0,34.26,34.28,34.19,34.19,35500.0
2011-05-24 11:40:00,34.19,34.19,34.14,34.18,35100.0,34.19,34.19,34.14,34.18,35100.0
2011-05-24 11:45:00,34.17,34.19,34.12,34.13,24200.0,34.17,34.19,34.12,34.13,24200.0
2011-05-24 11:50:00,34.12,34.13,34.09,34.12,34800.0,34.12,34.13,34.09,34.12,34800.0
2011-05-24 11:55:00,34.12,34.13,34.09,34.13,17100.0,34.12,34.13,34.09,34.13,17100.0
2011-05-24 12:00:00,34.13,34.14,34.09,34.14,35200.0,34.13,34.14,34.09,34.14,35200.0
2011-05-24 12:05:00,34.13,34.17,34.11,34.17,27200.0,34.13,34.17,34.11,34.17,27200.0
2011-05-24 12:10:00,34.16,34.17,34.13,34.16,39200.0,34.16,34.17,34.13,34.16,39200.0
2011-05-24 12:15:00,34.17,34.17,34.09,34.11,37100.0,34.17,34.17,34.09,34.11,37100.0
2011-05-24 12:20:00,34.11,34.11,34.08,34.1,20500.0,34.11,34.11,34.08,34.1,20500.0
2011-05-24 12:25:00,34.09,34.14,34.09,34.14,12100.0,34.09,34.14,34.09,34.14,12100.0
2011-05-24 12:30:00,34.14,34.15,34.12,34.14,13900.0,34.14,34.15,34.12,34.14,13900.0
2011-05-24 12:35:00,34.14,34.16,34.14,34.14,8300.0,34.14,34.16,34.14,34.14,8300.0
2011-05-24 12:40:00,34.15,34.17,34.14,34.16,19900.0,34.15,34.17,34.14,34.16,19900.0
2011-05-24 12:45:00,34.16,34.16,34.11,34.14,27100.0,34.16,34.16,34.11,34.14,27100.0
2011-05-24 12:50:00,34.13,34.16,34.13,34.15,9600.0,34.13,34.16,34.13,34.15,9600.0
2011-05-24 12:55:00,34.14,34.14,34.11,34.12,12400.0,34.14,34.14,34.11,34.12,12400.0
2011-05-24 13:00:00,34.12,34.13,34.11,34.12,11700.0,34.12,34.13,34.11,34.12,11700.0
2011-05-24 13:05:00,34.13,34.15,34.12,34.12,16900.0,34.13,34.15,34.12,34.12,16900.0
2011-05-24 13:10:00,34.12,34.13,34.11,34.11,10300.0,34.12,34.13,34.11,34.11,10300.0
2011-05-24 13:15:00,34.12,34.12,34.1,34.1,25600.0,34.12,34.12,34.1,34.1,25600.0
2011-05-24 13:20:00,34.1,34.1,34.07,34.1,18900.0,34.1,34.1,34.07,34.1,18900.0
2011-05-24 13:25:00,34.1,34.12,34.08,34.09,27800.0,34.1,34.12,34.08,34.09,27800.0
2011-05-24 13:30:00,34.08,34.1,34.05,34.05,18900.0,34.08,34.1,34.05,34.05,18900.0
2011-05-24 13:35:00,34.06,34.06,33.99,34.01,60200.0,34.06,34.06,33.99,34.01,60200.0
2011-05-24 13:40:00,34.01,34.06,33.99,34.06,31900.0,34.01,34.06,33.99,34.06,31900.0
2011-05-24 13:45:00,34.07,34.1,34.05,34.08,30500.0,34.07,34.1,34.05,34.08,30500.0
2011-05-24 13:50:00,34.09,34.15,34.09,34.15,20600.0,34.09,34.15,34.09,34.15,20600.0
2011-05-24 13:55:00,34.15,34.16,34.12,34.15,14000.0,34.15,34.16,34.12,34.15,14000.0
2011-05-24 14:00:00,34.16,34.2,34.15,34.18,35600.0,34.16,34.2,34.15,34.18,35600.0
2011-05-24 14:05:00,34.17,34.2,34.16,34.2,29700.0,34.17,34.2,34.16,34.2,29700.0
2011-05-24 14:10:00,34.19,34.2,34.17,34.2,22100.0,34.19,34.2,34.17,34.2,22100.0
2011-05-24 14:15:00,34.19,34.23,34.18,34.23,22900.0,34.19,34.23,34.18,34.23,22900.0
2011-05-24 14:20:00,34.22,34.24,34.22,34.23,7800.0,34.22,34.24,34.22,34.23,7800.0
2011-05-24 14:25:00,34.23,34.23,34.21,34.23,11900.0,34.23,34.23,34.21,34.23,11900.0
2011-05-24 14:30:00,34.23,34.23,34.19,34.2,19500.0,34.23,34.23,34.19,34.2,19500.0
2011-05-24 14:35:00,34.2,34.2,34.18,34.19,18800.0,34.2,34.2,34.18,34.19,18800.0
2011-05-24 14:40:00,34.19,34.2,34.18,34.18,11500.0,34.19,34.2,34.18,34.18,11500.0
2011-05-24 14:45:00,34.19,34.2,34.17,34.17,21900.0,34.19,34.2,34.17,34.17,21900.0
2011-05-24 14:50:00,34.17,34.18,34.15,34.16,17400.0,34.17,34.18,34.15,34.16,17400.0
2011-05-24 14:55:00,34.16,34.2,34.16,34.2,23100.0,34.16,34.2,34.16,34.2,23100.0
2011-05-24 15:00:00,34.2,34.24,34.19,34.24,22600.0,34.2,34.24,34.19,34.24,22600.0
2011-05-24 15:05:00,34.24,34.25,34.22,34.25,24300.0,34.24,34.25,34.22,34.25,24300.0
2011-05-24 15:10:00,34.25,34.26,34.19,34.24,48800.0,34.25,34.26,34.19,34.24,48800.0
2011-05-24 15:15:00,34.25,34.26,34.24,34.25,18700.0,34.25,34.26,34.24,34.25,18700.0
2011-05-24 15:20:00,34.26,34.3,34.26,34.26,49700.0,34.26,34.3,34.26,34.26,49700.0
2011-05-24 15:25:00,34.26,34.31,34.26,34.3,29600.0,34.26,34.31,34.26,34.3,29600.0
2011-05-24 15:30:00,34.29,34.3,34.26,34.3,65500.0,34.29,34.3,34.26,34.3,65500.0
2011-05-24 15:35:00,34.3,34.3,34.23,34.23,48300.0,34.3,34.3,34.23,34.23,48300.0
2011-05-24 15:40:00,34.23,34.23,34.21,34.21,43800.0,34.23,34.23,34.21,34.21,43800.0
2011-05-24 15:45:00,34.21,34.22,34.18,34.18,53100.0,34.21,34.22,34.18,34.18,53100.0
2011-05-24 15:50:00,34.19,34.2,34.17,34.19,92700.0,34.19,34.2,34.17,34.19,92700.0
2011-05-24 15:55:00,34.18,34.19,34.14,34.15,135700.0,34.18,34.19,34.14,34.15,135700.0
2011-05-25 09:30:00,34.09,34.1,33.94,33.96,48900.0,34.09,34.1,33.94,33.96,48900.0
2011-05-25 09:35:00,33.96,34.14,33.96,34.14,66700.0,33.96,34.14,33.96,34.14,66700.0
2011-05-25 09:40:00,34.13,34.22,34.13,34.17,58300.0,34.13,34.22,34.13,34.17,58300.0
2011-05-25 09:45:00,34.17,34.27,34.17,34.27,33600.0,34.17,34.27,34.17,34.27,33600.0
2011-05-25 09:50:00,34.26,34.26,34.16,34.17,16600.0,34.26,34.26,34.16,34.17,16600.0
2011-05-25 09:55:00,34.16,34.18,34.11,34.12,19900.0,34.16,34.18,34.11,34.12,19900.0
2011-05-25 10:00:00,34.12,34.14,34.08,34.08,21500.0,34.12,34.14,34.08,34.08,21500.0
2011-05-25 10:05:00,34.07,34.11,34.03,34.1,19200.0,34.07,34.11,34.03,34.1,19200.0
2011-05-25 10:10:00,34.1,34.16,34.09,34.16,89700.0,34.1,34.16,34.09,34.16,89700.0
2011-05-25 10:15:00,34.15,34.15,34.11,34.14,49200.0,34.15,34.15,34.11,34.14,49200.0
2011-05-25 10:20:00,34.13,34.17,34.1,34.17,21100.0,34.13,34.17,34.1,34.17,21100.0
2011-05-25 10:25:00,34.17,34.26,34.17,34.26,42700.0,34.17,34.26,34.17,34.26,42700.0
2011-05-25 10:30:00,34.27,34.32,34.25,34.27,35500.0,34.27,34.32,34.25,34.27,35500.0
2011-05-25 10:35:00,34.28,34.35,34.28,34.34,28700.0,34.28,34.35,34.28,34.34,28700.0
2011-05-25 10:40:00,34.34,34.37,34.3,34.31,48600.0,34.34,34.37,34.3,34.31,48600.0
2011-05-25 10:45:00,34.3,34.3,34.21,34.21,34000.0,34.3,34.3,34.21,34.21,34000.0
2011-05-25 10:50:00,34.21,34.24,34.21,34.22,21600.0,34.21,34.24,34.21,34.22,21600.0
2011-05-25 10:55:00,34.21,34.25,34.19,34.19,11800.0,34.21,34.25,34.19,34.19,11800.0
2011-05-25 11:00:00,34.19,34.27,34.19,34.27,83500.0,34.19,34.27,34.19,34.27,83500.0
2011-05-25 11:05:00,34.28,34.32,34.27,34.29,25400.0,34.28,34.32,34.27,34.29,25400.0
2011-05-25 11:10:00,34.3,34.33,34.29,34.3,54000.0,34.3,34.33,34.29,34.3,54000.0
2011-05-25 11:15:00,34.31,34.31,34.24,34.24,12800.0,34.31,34.31,34.24,34.24,12800.0
2011-05-25 11:20:00,34.25,34.3,34.24,34.28,23400.0,34.25,34.3,34.24,34.28,23400.0
2011-05-25 11:25:00,34.28,34.29,34.23,34.23,12000.0,34.28,34.29,34.23,34.23,12000.0
2011-05-25 11:30:00,34.23,34.24,34.2,34.2,13000.0,34.23,34.24,34.2,34.2,13000.0
2011-05-25 11:35:00,34.2,34.3,34.2,34.27,16600.0,34.2,34.3,34.2,34.27,16600.0
2011-05-25 11:40:00,34.28,34.3,34.26,34.28,15800.0,34.28,34.3,34.26,34.28,15800.0
2011-05-25 11:45:00,34.28,34.3,34.21,34.21,29800.0,34.28,34.3,34.21,34.21,29800.0
2011-05-25 11:50:00,34.21,34.23,34.19,34.21,23000.0,34.21,34.23,34.19,34.21,23000.0
2011-05-25 11:55:00,34.2,34.21,34.17,34.17,29100.0,34.2,34.21,34.17,34.17,29100.0
2011-05-25 12:00:00,34.18,34.19,34.16,34.16,36300.0,34.18,34.19,34.16,34.16,36300.0
2011-05-25 12:05:00,34.16,34.19,34.14,34.16,28200.0,34.16,34.19,34.14,34.16,28200.0
2011-05-25 12:10:00,34.16,34.18,34.14,34.15,24800.0,34.16,34.18,34.14,34.15,24800.0
2011-05-25 12:15:00,34.16,34.19,34.15,34.19,28200.0,34.16,34.19,34.15,34.19,28200.0
2011-05-25 12:20:00,34.19,34.23,34.19,34.2,48600.0,34.19,34.23,34.19,34.2,48600.0
2011-05-25 12:25:00,34.19,34.2,34.15,34.15,12600.0,34.19,34.2,34.15,34.15,12600.0
2011-05-25 12:30:00,34.16,34.2,34.14,34.19,11400.0,34.16,34.2,34.14,34.19,11400.0
2011-05-25 12:35:00,34.19,34.2,34.16,34.17,15200.0,34.19,34.2,34.16,34.17,15200.0
2011-05-25 12:40:00,34.16,34.18,34.15,34.16,14200.0,34.16,34.18,34.15,34.16,14200.0
2011-05-25 12:45:00,34.17,34.19,34.15,34.15,7700.0,34.17,34.19,34.15,34.15,7700.0
2011-05-25 12:50:00,34.14,34.17,34.14,34.17,7100.0,34.14,34.17,34.14,34.17,7100.0
2011-05-25 12:55:00,34.17,34.24,34.17,34.23,38600.0,34.17,34.24,34.17,34.23,38600.0
2011-05-25 13:00:00,34.23,34.28,34.2,34.23,149300.0,34.23,34.28,34.2,34.23,149300.0
2011-05-25 13:05:00,34.23,34.23,34.19,34.2,57200.0,34.23,34.23,34.19,34.2,57200.0
2011-05-25 13:10:00,34.2,34.2,34.14,34.19,71800.0,34.2,34.2,34.14,34.19,71800.0
2011-05-25 13:15:00,34.19,34.2,34.15,34.15,25300.0,34.19,34.2,34.15,34.15,25300.0
2011-05-25 13:20:00,34.16,34.18,34.15,34.17,44600.0,34.16,34.18,34.15,34.17,44600.0
2011-05-25 13:25:00,34.16,34.17,34.16,34.16,43700.0,34.16,34.17,34.16,34.16,43700.0
2011-05-25 13:30:00,34.17,34.18,34.16,34.16,59300.0,34.17,34.18,34.16,34.16,59300.0
2011-05-25 13:35:00,34.17,34.19,34.16,34.18,13600.0,34.17,34.19,34.16,34.18,13600.0
2011-05-25 13:40:00,34.19,34.22,34.16,34.21,20000.0,34.19,34.22,34.16,34.21,20000.0
2011-05-25 13:45:00,34.22,34.23,34.2,34.21,11200.0,34.22,34.23,34.2,34.21,11200.0
2011-05-25 13:50:00,34.2,34.26,34.2,34.25,20300.0,34.2,34.26,34.2,34.25,20300.0
2011-05-25 13:55:00,34.25,34.25,34.19,34.19,10800.0,34.25,34.25,34.19,34.19,10800.0
2011-05-25 14:00:00,34.2,34.2,34.14,34.16,22100.0,34.2,34.2,34.14,34.16,22100.0
2011-05-25 14:05:00,34.15,34.18,34.14,34.18,17700.0,34.15,34.18,34.14,34.18,17700.0
2011-05-25 14:10:00,34.18,34.18,34.16,34.18,13200.0,34.18,34.18,34.16,34.18,13200.0
2011-05-25 14:15:00,34.18,34.22,34.17,34.22,30400.0,34.18,34.22,34.17,34.22,30400.0
2011-05-25 14:20:00,34.22,34.23,34.2,34.2,6700.0,34.22,34.23,34.2,34.2,6700.0
2011-05-25 14:25:00,34.2,34.25,34.2,34.23,23400.0,34.2,34.25,34.2,34.23,23400.0
2011-05-25 14:30:00,34.23,34.24,34.21,34.21,11700.0,34.23,34.24,34.21,34.21,11700.0
2011-05-25 14:35:00,34.21,34.21,34.16,34.17,9700.0,34.21,34.21,34.16,34.17,9700.0
2011-05-25 14:40:00,34.17,34.17,34.16,34.17,14200.0,34.17,34.17,34.16,34.17,14200.0
2011-05-25 14:45:00,34.17,34.19,34.17,34.18,25900.0,34.17,34.19,34.17,34.18,25900.0
2011-05-25 14:50:00,34.18,34.19,34.13,34.13,55300.0,34.18,34.19,34.13,34.13,55300.0
2011-05-25 14:55:00,34.13,34.16,34.13,34.15,31100.0,34.13,34.16,34.13,34.15,31100.0
2011-05-25 15:00:00,34.15,34.17,34.14,34.16,95800.0,34.15,34.17,34.14,34.16,95800.0
2011-05-25 15:05:00,34.16,34.22,34.15,34.2,57500.0,34.16,34.22,34.15,34.2,57500.0
2011-05-25 15:10:00,34.2,34.22,34.18,34.2,81800.0,34.2,34.22,34.18,34.2,81800.0
2011-05-25 15:15:00,34.2,34.21,34.18,34.2,53400.0,34.2,34.21,34.18,34.2,53400.0
2011-05-25 15:20:00,34.2,34.2,34.19,34.2,9600.0,34.2,34.2,34.19,34.2,9600.0
2011-05-25 15:25:00,34.2,34.22,34.19,34.21,27600.0,34.2,34.22,34.19,34.21,27600.0
2011-05-25 15:30:00,34.21,34.21,34.18,34.2,30300.0,34.21,34.21,34.18,34.2,30300.0
2011-05-25 15:35:00,34.19,34.21,34.18,34.19,34900.0,34.19,34.21,34.18,34.19,34900.0
2011-05-25 15:40:00,34.19,34.21,34.18,34.18,44800.0,34.19,34.21,34.18,34.18,44800.0
2011-05-25 15:45:00,34.18,34.19,34.12,34.12,70700.0,34.18,34.19,34.12,34.12,70700.0
2011-05-25 15:50:00,34.13,34.15,34.12,34.13,63500.0,34.13,34.15,34.12,34.13,63500.0
2011-05-25 15:55:00,34.13,34.16,34.12,34.13,96700.0,34.13,34.16,34.12,34.13,96700.0
2011-05-26 09:30:00,34.04,34.24,34.03,34.05,62300.0,34.04,34.24,34.03,34.05,62300.0
2011-05-26 09:35:00,34.05,34.12,34.0,34.03,59200.0,34.05,34.12,34.0,34.03,59200.0
2011-05-26 09:40:00,34.03,34.06,33.99,34.02,72200.0,34.03,34.06,33.99,34.02,72200.0
2011-05-26 09:45:00,34.01,34.1,34.0,34.09,64700.0,34.01,34.1,34.0,34.09,64700.0
2011-05-26 09:50:00,34.09,34.12,34.06,34.08,76300.0,34.09,34.12,34.06,34.08,76300.0
2011-05-26 09:55:00,34.08,34.08,33.97,34.0,50300.0,34.08,34.08,33.97,34.0,50300.0
2011-05-26 10:00:00,34.0,34.02,33.96,34.01,55500.0,34.0,34.02,33.96,34.01,55500.0
2011-05-26 10:05:00,34.02,34.06,34.01,34.05,115900.0,34.02,34.06,34.01,34.05,115900.0
2011-05-26 10:10:00,34.06,34.09,34.02,34.02,63000.0,34.06,34.09,34.02,34.02,63000.0
2011-05-26 10:15:00,34.03,34.08,34.03,34.06,37300.0,34.03,34.08,34.03,34.06,37300.0
2011-05-26 10:20:00,34.05,34.15,34.02,34.14,68200.0,34.05,34.15,34.02,34.14,68200.0
2011-05-26 10:25:00,34.14,34.15,34.1,34.1,33000.0,34.14,34.15,34.1,34.1,33000.0
2011-05-26 10:30:00,34.1,34.17,34.09,34.17,65800.0,34.1,34.17,34.09,34.17,65800.0
2011-05-26 10:35:00,34.17,34.2,34.16,34.2,60000.0,34.17,34.2,34.16,34.2,60000.0
2011-05-26 10:40:00,34.2,34.21,34.16,34.19,46000.0,34.2,34.21,34.16,34.19,46000.0
2011-05-26 10:45:00,34.19,34.21,34.14,34.17,36900.0,34.19,34.21,34.14,34.17,36900.0
2011-05-26 10:50:00,34.16,34.18,34.11,34.13,36500.0,34.16,34.18,34.11,34.13,36500.0
2011-05-26 10:55:00,34.12,34.16,34.11,34.14,75900.0,34.12,34.16,34.11,34.14,75900.0
2011-05-26 11:00:00,34.13,34.13,34.09,34.09,46300.0,34.13,34.13,34.09,34.09,46300.0
2011-05-26 11:05:00,34.09,34.14,34.08,34.14,31100.0,34.09,34.14,34.08,34.14,31100.0
2011-05-26 11:10:00,34.14,34.15,34.1,34.13,25700.0,34.14,34.15,34.1,34.13,25700.0
2011-05-26 11:15:00,34.13,34.16,34.11,34.16,31500.0,34.13,34.16,34.11,34.16,31500.0
2011-05-26 11:20:00,34.15,34.16,34.13,34.14,24700.0,34.15,34.16,34.13,34.14,24700.0
2011-05-26 11:25:00,34.14,34.19,34.14,34.19,24400.0,34.14,34.19,34.14,34.19,24400.0
2011-05-26 11:30:00,34.19,34.28,34.19,34.24,48800.0,34.19,34.28,34.19,34.24,48800.0
2011-05-26 11:35:00,34.25,34.26,34.21,34.24,55600.0,34.25,34.26,34.21,34.24,55600.0
2011-05-26 11:40:00,34.24,34.26,34.23,34.26,19900.0,34.24,34.26,34.23,34.26,19900.0
2011-05-26 11:45:00,34.26,34.26,34.22,34.24,12500.0,34.26,34.26,34.22,34.24,12500.0
2011-05-26 11:50:00,34.25,34.27,34.23,34.23,26300.0,34.25,34.27,34.23,34.23,26300.0
2011-05-26 11:55:00,34.23,34.27,34.23,34.23,11700.0,34.23,34.27,34.23,34.23,11700.0
2011-05-26 12:00:00,34.24,34.24,34.22,34.23,13700.0,34.24,34.24,34.22,34.23,13700.0
2011-05-26 12:05:00,34.23,34.25,34.22,34.25,10400.0,34.23,34.25,34.22,34.25,10400.0
2011-05-26 12:10:00,34.25,34.3,34.24,34.26,25800.0,34.25,34.3,34.24,34.26,25800.0
2011-05-26 12:15:00,34.25,34.27,34.24,34.25,11600.0,34.25,34.27,34.24,34.25,11600.0
2011-05-26 12:20:00,34.26,34.27,34.25,34.26,18800.0,34.26,34.27,34.25,34.26,18800.0
2011-05-26 12:25:00,34.26,34.29,34.26,34.29,23400.0,34.26,34.29,34.26,34.29,23400.0
2011-05-26 12:30:00,34.29,34.3,34.28,34.3,8500.0,34.29,34.3,34.28,34.3,8500.0
2011-05-26 12:35:00,34.3,34.31,34.27,34.3,16600.0,34.3,34.31,34.27,34.3,16600.0
2011-05-26 12:40:00,34.3,34.36,34.29,34.34,17900.0,34.3,34.36,34.29,34.34,17900.0
2011-05-26 12:45:00,34.34,34.41,34.34,34.41,20800.0,34.34,34.41,34.34,34.41,20800.0
2011-05-26 12:50:00,34.41,34.42,34.37,34.41,35200.0,34.41,34.42,34.37,34.41,35200.0
2011-05-26 12:55:00,34.41,34.44,34.41,34.44,9800.0,34.41,34.44,34.41,34.44,9800.0
2011-05-26 13:00:00,34.43,34.46,34.41,34.46,15100.0,34.43,34.46,34.41,34.46,15100.0
2011-05-26 13:05:00,34.46,34.46,34.42,34.42,7100.0,34.46,34.46,34.42,34.42,7100.0
2011-05-26 13:10:00,34.43,34.44,34.41,34.42,24200.0,34.43,34.44,34.41,34.42,24200.0
2011-05-26 13:15:00,34.42,34.43,34.4,34.4,35400.0,34.42,34.43,34.4,34.4,35400.0
2011-05-26 13:20:00,34.4,34.4,34.37,34.4,18900.0,34.4,34.4,34.37,34.4,18900.0
2011-05-26 13:25:00,34.41,34.44,34.38,34.4,21400.0,34.41,34.44,34.38,34.4,21400.0
2011-05-26 13:30:00,34.41,34.41,34.36,34.4,20000.0,34.41,34.41,34.36,34.4,20000.0
2011-05-26 13:35:00,34.4,34.4,34.37,34.38,14300.0,34.4,34.4,34.37,34.38,14300.0
2011-05-26 13:40:00,34.38,34.41,34.36,34.41,13400.0,34.38,34.41,34.36,34.41,13400.0
2011-05-26 13:45:00,34.4,34.43,34.4,34.43,7200.0,34.4,34.43,34.4,34.43,7200.0
2011-05-26 13:50:00,34.43,34.48,34.41,34.41,24400.0,34.43,34.48,34.41,34.41,24400.0
2011-05-26 13:55:00,34.41,34.44,34.41,34.44,8100.0,34.41,34.44,34.41,34.44,8100.0
2011-05-26 14:00:00,34.44,34.47,34.43,34.43,15800.0,34.44,34.47,34.43,34.43,15800.0
2011-05-26 14:05:00,34.43,34.47,34.42,34.47,10500.0,34.43,34.47,34.42,34.47,10500.0
2011-05-26 14:10:00,34.47,34.5,34.46,34.5,28100.0,34.47,34.5,34.46,34.5,28100.0
2011-05-26 14:15:00,34.5,34.5,34.44,34.44,15700.0,34.5,34.5,34.44,34.44,15700.0
2011-05-26 14:20:00,34.43,34.48,34.43,34.46,15400.0,34.43,34.48,34.43,34.46,15400.0
2011-05-26 14:25:00,34.46,34.53,34.45,34.52,21100.0,34.46,34.53,34.45,34.52,21100.0
2011-05-26 14:30:00,34.53,34.56,34.5,34.55,21700.0,34.53,34.56,34.5,34.55,21700.0
2011-05-26 14:35:00,34.55,34.59,34.54,34.56,31000.0,34.55,34.59,34.54,34.56,31000.0
2011-05-26 14:40:00,34.55,34.59,34.55,34.56,15800.0,34.55,34.59,34.55,34.56,15800.0
2011-05-26 14:45:00,34.56,34.58,34.55,34.58,15400.0,34.56,34.58,34.55,34.58,15400.0
2011-05-26 14:50:00,34.58,34.58,34.51,34.51,12900.0,34.58,34.58,34.51,34.51,12900.0
2011-05-26 14:55:00,34.51,34.56,34.51,34.54,32300.0,34.51,34.56,34.51,34.54,32300.0
2011-05-26 15:00:00,34.53,34.55,34.53,34.55,11000.0,34.53,34.55,34.53,34.55,11000.0
2011-05-26 15:05:00,34.55,34.55,34.5,34.51,15800.0,34.55,34.55,34.5,34.51,15800.0
2011-05-26 15:10:00,34.51,34.51,34.48,34.48,14200.0,34.51,34.51,34.48,34.48,14200.0
2011-05-26 15:15:00,34.48,34.53,34.48,34.53,18000.0,34.48,34.53,34.48,34.53,18000.0
2011-05-26 15:20:00,34.53,34.55,34.51,34.55,30200.0,34.53,34.55,34.51,34.55,30200.0
2011-05-26 15:25:00,34.55,34.59,34.54,34.59,15000.0,34.55,34.59,34.54,34.59,15000.0
2011-05-26 15:30:00,34.58,34.61,34.58,34.59,35000.0,34.58,34.61,34.58,34.59,35000.0
2011-05-26 15:35:00,34.59,34.6,34.54,34.6,58800.0,34.59,34.6,34.54,34.6,58800.0
2011-05-26 15:40:00,34.6,34.63,34.6,34.62,44400.0,34.6,34.63,34.6,34.62,44400.0
2011-05-26 15:45:00,34.61,34.61,34.54,34.55,37400.0,34.61,34.61,34.54,34.55,37400.0
2011-05-26 15:50:00,34.56,34.59,34.55,34.58,46200.0,34.56,34.59,34.55,34.58,46200.0
2011-05-26 15:55:00,34.58,34.58,34.51,34.54,128700.0,34.58,34.58,34.51,34.54,128700.0
2011-05-27 09:30:00,34.46,34.48,34.43,34.44,77700.0,34.46,34.48,34.43,34.44,77700.0
2011-05-27 09:35:00,34.44,34.56,34.44,34.52,35000.0,34.44,34.56,34.44,34.52,35000.0
2011-05-27 09:40:00,34.52,34.55,34.46,34.5,33100.0,34.52,34.55,34.46,34.5,33100.0
2011-05-27 09:45:00,34.5,34.51,34.45,34.45,39100.0,34.5,34.51,34.45,34.45,39100.0
2011-05-27 09:50:00,34.45,34.47,34.44,34.44,27300.0,34.45,34.47,34.44,34.44,27300.0
2011-05-27 09:55:00,34.44,34.5,34.43,34.43,12100.0,34.44,34.5,34.43,34.43,12100.0
2011-05-27 10:00:00,34.43,34.43,34.31,34.34,40100.0,34.43,34.43,34.31,34.34,40100.0
2011-05-27 10:05:00,34.34,34.44,34.34,34.44,37800.0,34.34,34.44,34.34,34.44,37800.0
2011-05-27 10:10:00,34.44,34.44,34.39,34.4,18000.0,34.44,34.44,34.39,34.4,18000.0
2011-05-27 10:15:00,34.4,34.42,34.36,34.41,40600.0,34.4,34.42,34.36,34.41,40600.0
2011-05-27 10:20:00,34.41,34.41,34.34,34.35,35400.0,34.41,34.41,34.34,34.35,35400.0
2011-05-27 10:25:00,34.35,34.39,34.35,34.36,36500.0,34.35,34.39,34.35,34.36,36500.0
2011-05-27 10:30:00,34.37,34.37,34.34,34.34,17400.0,34.37,34.37,34.34,34.34,17400.0
2011-05-27 10:35:00,34.34,34.35,34.33,34.33,10600.0,34.34,34.35,34.33,34.33,10600.0
2011-05-27 10:40:00,34.32,34.33,34.31,34.32,13200.0,34.32,34.33,34.31,34.32,13200.0
2011-05-27 10:45:00,34.33,34.34,34.32,34.34,39600.0,34.33,34.34,34.32,34.34,39600.0
2011-05-27 10:50:00,34.33,34.35,34.33,34.34,22700.0,34.33,34.35,34.33,34.34,22700.0
2011-05-27 10:55:00,34.34,34.38,34.34,34.37,30600.0,34.34,34.38,34.34,34.37,30600.0
2011-05-27 11:00:00,34.38,34.44,34.38,34.41,41700.0,34.38,34.44,34.38,34.41,41700.0
2011-05-27 11:05:00,34.42,34.42,34.38,34.4,19200.0,34.42,34.42,34.38,34.4,19200.0
2011-05-27 11:10:00,34.4,34.4,34.37,34.38,18300.0,34.4,34.4,34.37,34.38,18300.0
2011-05-27 11:15:00,34.38,34.4,34.38,34.4,9800.0,34.38,34.4,34.38,34.4,9800.0
2011-05-27 11:20:00,34.4,34.42,34.38,34.39,35700.0,34.4,34.42,34.38,34.39,35700.0
2011-05-27 11:25:00,34.39,34.4,34.37,34.39,22100.0,34.39,34.4,34.37,34.39,22100.0
2011-05-27 11:30:00,34.39,34.39,34.37,34.38,6100.0,34.39,34.39,34.37,34.38,6100.0
2011-05-27 11:35:00,34.37,34.38,34.37,34.38,8700.0,34.37,34.38,34.37,34.38,8700.0
2011-05-27 11:40:00,34.38,34.39,34.37,34.39,14800.0,34.38,34.39,34.37,34.39,14800.0
2011-05-27 11:45:00,34.39,34.39,34.38,34.39,2900.0,34.39,34.39,34.38,34.39,2900.0
2011-05-27 11:50:00,34.39,34.49,34.38,34.4,182000.0,34.39,34.49,34.38,34.4,182000.0
2011-05-27 11:55:00,34.39,34.4,34.39,34.4,8300.0,34.39,34.4,34.39,34.4,8300.0
2011-05-27 12:00:00,34.4,34.4,34.36,34.38,28100.0,34.4,34.4,34.36,34.38,28100.0
2011-05-27 12:05:00,34.38,34.39,34.32,34.32,30600.0,34.38,34.39,34.32,34.32,30600.0
2011-05-27 12:10:00,34.31,34.33,34.31,34.32,21500.0,34.31,34.33,34.31,34.32,21500.0
2011-05-27 12:15:00,34.32,34.35,34.31,34.35,76800.0,34.32,34.35,34.31,34.35,76800.0
2011-05-27 12:20:00,34.34,34.36,34.32,34.32,82800.0,34.34,34.36,34.32,34.32,82800.0
2011-05-27 12:25:00,34.33,34.33,34.31,34.33,21600.0,34.33,34.33,34.31,34.33,21600.0
2011-05-27 12:30:00,34.33,34.33,34.31,34.31,26800.0,34.33,34.33,34.31,34.31,26800.0
2011-05-27 12:35:00,34.32,34.33,34.31,34.33,21800.0,34.32,34.33,34.31,34.33,21800.0
2011-05-27 12:40:00,34.34,34.36,34.33,34.35,12700.0,34.34,34.36,34.33,34.35,12700.0
2011-05-27 12:45:00,34.35,34.35,34.32,34.34,21500.0,34.35,34.35,34.32,34.34,21500.0
2011-05-27 12:50:00,34.35,34.35,34.29,34.3,17600.0,34.35,34.35,34.29,34.3,17600.0
2011-05-27 12:55:00,34.3,34.32,34.3,34.31,8000.0,34.3,34.32,34.3,34.31,8000.0
2011-05-27 13:00:00,34.31,34.32,34.3,34.31,65500.0,34.31,34.32,34.3,34.31,65500.0
2011-05-27 13:05:00,34.31,34.32,34.31,34.32,4000.0,34.31,34.32,34.31,34.32,4000.0
2011-05-27 13:10:00,34.32,34.33,34.28,34.28,27600.0,34.32,34.33,34.28,34.28,27600.0
2011-05-27 13:15:00,34.28,34.29,34.27,34.28,11400.0,34.28,34.29,34.27,34.28,11400.0
2011-05-27 13:20:00,34.28,34.29,34.26,34.26,22100.0,34.28,34.29,34.26,34.26,22100.0
2011-05-27 13:25:00,34.27,34.27,34.26,34.27,5800.0,34.27,34.27,34.26,34.27,5800.0
2011-05-27 13:30:00,34.27,34.28,34.26,34.26,19100.0,34.27,34.28,34.26,34.26,19100.0
2011-05-27 13:35:00,34.26,34.27,34.24,34.25,9500.0,34.26,34.27,34.24,34.25,9500.0
2011-05-27 13:40:00,34.25,34.3,34.25,34.3,20200.0,34.25,34.3,34.25,34.3,20200.0
2011-05-27 13:45:00,34.31,34.31,34.3,34.31,4700.0,34.31,34.31,34.3,34.31,4700.0
2011-05-27 13:50:00,34.31,34.31,34.27,34.28,32000.0,34.31,34.31,34.27,34.28,32000.0
2011-05-27 13:55:00,34.28,34.29,34.25,34.27,38000.0,34.28,34.29,34.25,34.27,38000.0
2011-05-27 14:00:00,34.27,34.28,34.23,34.23,56000.0,34.27,34.28,34.23,34.23,56000.0
2011-05-27 14:05:00,34.23,34.26,34.23,34.25,15500.0,34.23,34.26,34.23,34.25,15500.0
2011-05-27 14:10:00,34.25,34.25,34.19,34.2,70500.0,34.25,34.25,34.19,34.2,70500.0
2011-05-27 14:15:00,34.2,34.2,34.19,34.2,9300.0,34.2,34.2,34.19,34.2,9300.0
2011-05-27 14:20:00,34.2,34.26,34.2,34.26,43900.0,34.2,34.26,34.2,34.26,43900.0
2011-05-27 14:25:00,34.25,34.26,34.24,34.25,14400.0,34.25,34.26,34.24,34.25,14400.0
2011-05-27 14:30:00,34.24,34.25,34.24,34.24,3400.0,34.24,34.25,34.24,34.24,3400.0
2011-05-27 14:35:00,34.24,34.25,34.24,34.25,6700.0,34.24,34.25,34.24,34.25,6700.0
2011-05-27 14:40:00,34.24,34.25,34.19,34.19,40600.0,34.24,34.25,34.19,34.19,40600.0
2011-05-27 14:45:00,34.2,34.2,34.17,34.18,30400.0,34.2,34.2,34.17,34.18,30400.0
2011-05-27 14:50:00,34.17,34.18,34.15,34.16,23000.0,34.17,34.18,34.15,34.16,23000.0
2011-05-27 14:55:00,34.17,34.17,34.09,34.1,87600.0,34.17,34.17,34.09,34.1,87600.0
2011-05-27 15:00:00,34.11,34.11,34.08,34.09,35300.0,34.11,34.11,34.08,34.09,35300.0
2011-05-27 15:05:00,34.09,34.12,34.09,34.11,36300.0,34.09,34.12,34.09,34.11,36300.0
2011-05-27 15:10:00,34.11,34.15,34.11,34.13,32300.0,34.11,34.15,34.11,34.13,32300.0
2011-05-27 15:15:00,34.14,34.14,34.13,34.13,18900.0,34.14,34.14,34.13,34.13,18900.0
2011-05-27 15:20:00,34.14,34.16,34.13,34.15,68000.0,34.14,34.16,34.13,34.15,68000.0
2011-05-27 15:25:00,34.14,34.16,34.13,34.15,145900.0,34.14,34.16,34.13,34.15,145900.0
2011-05-27 15:30:00,34.15,34.17,34.09,34.17,209300.0,34.15,34.17,34.09,34.17,209300.0
2011-05-27 15:35:00,34.18,34.29,34.17,34.26,449200.0,34.18,34.29,34.17,34.26,449200.0
2011-05-27 15:40:00,34.26,34.27,34.23,34.23,34200.0,34.26,34.27,34.23,34.23,34200.0
2011-05-27 15:45:00,34.23,34.28,34.23,34.27,120900.0,34.23,34.28,34.23,34.27,120900.0
2011-05-27 15:50:00,34.28,34.3,34.26,34.27,192500.0,34.28,34.3,34.26,34.27,192500.0
2011-05-27 15:55:00,34.27,34.31,34.27,34.29,483900.0,34.27,34.31,34.27,34.29,483900.0
2011-05-31 09:30:00,34.61,34.72,34.57,34.7,73900.0,34.61,34.72,34.57,34.7,73900.0
2011-05-31 09:35:00,34.7,34.79,34.7,34.76,82400.0,34.7,34.79,34.7,34.76,82400.0
2011-05-31 09:40:00,34.78,34.8,34.73,34.76,37200.0,34.78,34.8,34.73,34.76,37200.0
2011-05-31 09:45:00,34.76,34.8,34.75,34.79,62700.0,34.76,34.8,34.75,34.79,62700.0
2011-05-31 09:50:00,34.79,34.83,34.79,34.82,35200.0,34.79,34.83,34.79,34.82,35200.0
2011-05-31 09:55:00,34.82,34.84,34.8,34.81,44100.0,34.82,34.84,34.8,34.81,44100.0
2011-05-31 10:00:00,34.8,34.81,34.72,34.72,43000.0,34.8,34.81,34.72,34.72,43000.0
2011-05-31 10:05:00,34.71,34.74,34.71,34.73,17400.0,34.71,34.74,34.71,34.73,17400.0
2011-05-31 10:10:00,34.74,34.77,34.73,34.76,27900.0,34.74,34.77,34.73,34.76,27900.0
2011-05-31 10:15:00,34.76,34.76,34.72,34.75,34700.0,34.76,34.76,34.72,34.75,34700.0
2011-05-31 10:20:00,34.75,34.75,34.65,34.67,59200.0,34.75,34.75,34.65,34.67,59200.0
2011-05-31 10:25:00,34.67,34.68,34.62,34.66,31400.0,34.67,34.68,34.62,34.66,31400.0
2011-05-31 10:30:00,34.65,34.7,34.65,34.69,23800.0,34.65,34.7,34.65,34.69,23800.0
2011-05-31 10:35:00,34.69,34.72,34.68,34.71,35900.0,34.69,34.72,34.68,34.71,35900.0
2011-05-31 10:40:00,34.71,34.76,34.7,34.76,30800.0,34.71,34.76,34.7,34.76,30800.0
2011-05-31 10:45:00,34.76,34.81,34.75,34.79,28700.0,34.76,34.81,34.75,34.79,28700.0
2011-05-31 10:50:00,34.79,34.79,34.76,34.76,14100.0,34.79,34.79,34.76,34.76,14100.0
2011-05-31 10:55:00,34.77,34.78,34.76,34.78,23400.0,34.77,34.78,34.76,34.78,23400.0
2011-05-31 11:00:00,34.78,34.8,34.77,34.8,24200.0,34.78,34.8,34.77,34.8,24200.0
2011-05-31 11:05:00,34.8,34.82,34.79,34.8,56000.0,34.8,34.82,34.79,34.8,56000.0
2011-05-31 11:10:00,34.8,34.8,34.78,34.79,36600.0,34.8,34.8,34.78,34.79,36600.0
2011-05-31 11:15:00,34.79,34.8,34.77,34.77,20200.0,34.79,34.8,34.77,34.77,20200.0
2011-05-31 11:20:00,34.77,34.78,34.73,34.75,33400.0,34.77,34.78,34.73,34.75,33400.0
2011-05-31 11:25:00,34.76,34.76,34.71,34.74,34900.0,34.76,34.76,34.71,34.74,34900.0
2011-05-31 11:30:00,34.75,34.76,34.73,34.75,48200.0,34.75,34.76,34.73,34.75,48200.0
2011-05-31 11:35:00,34.75,34.75,34.72,34.72,17300.0,34.75,34.75,34.72,34.72,17300.0
2011-05-31 11:40:00,34.71,34.72,34.68,34.68,12000.0,34.71,34.72,34.68,34.68,12000.0
2011-05-31 11:45:00,34.68,34.69,34.68,34.68,2300.0,34.68,34.69,34.68,34.68,2300.0
2011-05-31 11:50:00,34.69,34.69,34.66,34.66,9600.0,34.69,34.69,34.66,34.66,9600.0
2011-05-31 11:55:00,34.66,34.67,34.62,34.63,20100.0,34.66,34.67,34.62,34.63,20100.0
2011-05-31 12:00:00,34.63,34.63,34.57,34.57,12700.0,34.63,34.63,34.57,34.57,12700.0
2011-05-31 12:05:00,34.57,34.6,34.56,34.59,35500.0,34.57,34.6,34.56,34.59,35500.0
2011-05-31 12:10:00,34.6,34.6,34.54,34.55,62700.0,34.6,34.6,34.54,34.55,62700.0
2011-05-31 12:15:00,34.55,34.56,34.54,34.56,24700.0,34.55,34.56,34.54,34.56,24700.0
2011-05-31 12:20:00,34.57,34.58,34.54,34.55,42200.0,34.57,34.58,34.54,34.55,42200.0
2011-05-31 12:25:00,34.56,34.58,34.53,34.55,41000.0,34.56,34.58,34.53,34.55,41000.0
2011-05-31 12:30:00,34.54,34.55,34.47,34.48,54700.0,34.54,34.55,34.47,34.48,54700.0
2011-05-31 12:35:00,34.47,34.51,34.46,34.48,33800.0,34.47,34.51,34.46,34.48,33800.0
2011-05-31 12:40:00,34.48,34.5,34.45,34.49,43700.0,34.48,34.5,34.45,34.49,43700.0
2011-05-31 12:45:00,34.49,34.52,34.49,34.51,29400.0,34.49,34.52,34.49,34.51,29400.0
2011-05-31 12:50:00,34.51,34.55,34.5,34.51,28100.0,34.51,34.55,34.5,34.51,28100.0
2011-05-31 12:55:00,34.51,34.51,34.48,34.48,16300.0,34.51,34.51,34.48,34.48,16300.0
2011-05-31 13:00:00,34.48,34.5,34.48,34.5,10400.0,34.48,34.5,34.48,34.5,10400.0
2011-05-31 13:05:00,34.5,34.5,34.48,34.5,19100.0,34.5,34.5,34.48,34.5,19100.0
2011-05-31 13:10:00,34.5,34.5,34.49,34.5,18300.0,34.5,34.5,34.49,34.5,18300.0
2011-05-31 13:15:00,34.5,34.5,34.46,34.48,57400.0,34.5,34.5,34.46,34.48,57400.0
2011-05-31 13:20:00,34.48,34.49,34.47,34.49,38900.0,34.48,34.49,34.47,34.49,38900.0
2011-05-31 13:25:00,34.48,34.49,34.48,34.48,9900.0,34.48,34.49,34.48,34.48,9900.0
2011-05-31 13:30:00,34.49,34.49,34.48,34.48,5000.0,34.49,34.49,34.48,34.48,5000.0
2011-05-31 13:35:00,34.48,34.49,34.47,34.47,32400.0,34.48,34.49,34.47,34.47,32400.0
2011-05-31 13:40:00,34.48,34.49,34.47,34.48,34600.0,34.48,34.49,34.47,34.48,34600.0
2011-05-31 13:45:00,34.49,34.51,34.48,34.48,49800.0,34.49,34.51,34.48,34.48,49800.0
2011-05-31 13:50:00,34.48,34.51,34.48,34.5,30800.0,34.48,34.51,34.48,34.5,30800.0
2011-05-31 13:55:00,34.5,34.5,34.49,34.5,9600.0,34.5,34.5,34.49,34.5,9600.0
2011-05-31 14:00:00,34.5,34.5,34.49,34.5,10100.0,34.5,34.5,34.49,34.5,10100.0
2011-05-31 14:05:00,34.49,34.5,34.48,34.48,30700.0,34.49,34.5,34.48,34.48,30700.0
2011-05-31 14:10:00,34.5,34.5,34.47,34.48,27400.0,34.5,34.5,34.47,34.48,27400.0
2011-05-31 14:15:00,34.47,34.48,34.44,34.48,39800.0,34.47,34.48,34.44,34.48,39800.0
2011-05-31 14:20:00,34.48,34.51,34.47,34.49,21600.0,34.48,34.51,34.47,34.49,21600.0
2011-05-31 14:25:00,34.5,34.5,34.46,34.47,30400.0,34.5,34.5,34.46,34.47,30400.0
2011-05-31 14:30:00,34.47,34.47,34.46,34.47,17000.0,34.47,34.47,34.46,34.47,17000.0
2011-05-31 14:35:00,34.47,34.47,34.46,34.47,10500.0,34.47,34.47,34.46,34.47,10500.0
2011-05-31 14:40:00,34.47,34.49,34.46,34.48,75800.0,34.47,34.49,34.46,34.48,75800.0
2011-05-31 14:45:00,34.47,34.5,34.46,34.49,56300.0,34.47,34.5,34.46,34.49,56300.0
2011-05-31 14:50:00,34.49,34.5,34.48,34.5,43400.0,34.49,34.5,34.48,34.5,43400.0
2011-05-31 14:55:00,34.49,34.51,34.47,34.5,51100.0,34.49,34.51,34.47,34.5,51100.0
2011-05-31 15:00:00,34.49,34.5,34.46,34.47,21100.0,34.49,34.5,34.46,34.47,21100.0
2011-05-31 15:05:00,34.47,34.47,34.44,34.45,63500.0,34.47,34.47,34.44,34.45,63500.0
2011-05-31 15:10:00,34.46,34.46,34.44,34.45,32800.0,34.46,34.46,34.44,34.45,32800.0
2011-05-31 15:15:00,34.45,34.46,34.41,34.46,47900.0,34.45,34.46,34.41,34.46,47900.0
2011-05-31 15:20:00,34.45,34.46,34.44,34.45,37700.0,34.45,34.46,34.44,34.45,37700.0
2011-05-31 15:25:00,34.45,34.47,34.45,34.47,46600.0,34.45,34.47,34.45,34.47,46600.0
2011-05-31 15:30:00,34.46,34.47,34.42,34.45,88400.0,34.46,34.47,34.42,34.45,88400.0
2011-05-31 15:35:00,34.45,34.46,34.44,34.45,31200.0,34.45,34.46,34.44,34.45,31200.0
2011-05-31 15:40:00,34.46,34.48,34.45,34.48,184900.0,34.46,34.48,34.45,34.48,184900.0
2011-05-31 15:45:00,34.48,34.51,34.47,34.5,170500.0,34.48,34.51,34.47,34.5,170500.0
2011-05-31 15:50:00,34.51,34.6,34.5,34.58,243100.0,34.51,34.6,34.5,34.58,243100.0
2011-05-31 15:55:00,34.59,34.63,34.58,34.62,189500.0,34.59,34.63,34.58,34.62,189500.0
2011-06-01 09:30:00,34.53,34.75,34.44,34.75,57700.0,34.53,34.75,34.44,34.75,57700.0
2011-06-01 09:35:00,34.75,34.8,34.73,34.78,72900.0,34.75,34.8,34.73,34.78,72900.0
2011-06-01 09:40:00,34.79,34.82,34.75,34.75,40500.0,34.79,34.82,34.75,34.75,40500.0
2011-06-01 09:45:00,34.75,34.76,34.72,34.73,29200.0,34.75,34.76,34.72,34.73,29200.0
2011-06-01 09:50:00,34.73,34.75,34.73,34.74,13200.0,34.73,34.75,34.73,34.74,13200.0
2011-06-01 09:55:00,34.74,34.76,34.74,34.74,19800.0,34.74,34.76,34.74,34.74,19800.0
2011-06-01 10:00:00,34.74,34.77,34.7,34.76,116900.0,34.74,34.77,34.7,34.76,116900.0
2011-06-01 10:05:00,34.77,34.79,34.73,34.74,34900.0,34.77,34.79,34.73,34.74,34900.0
2011-06-01 10:10:00,34.73,34.74,34.7,34.73,66100.0,34.73,34.74,34.7,34.73,66100.0
2011-06-01 10:15:00,34.72,34.75,34.65,34.72,53000.0,34.72,34.75,34.65,34.72,53000.0
2011-06-01 10:20:00,34.73,34.75,34.7,34.71,18500.0,34.73,34.75,34.7,34.71,18500.0
2011-06-01 10:25:00,34.71,34.71,34.62,34.62,17600.0,34.71,34.71,34.62,34.62,17600.0
2011-06-01 10:30:00,34.63,34.65,34.59,34.6,33600.0,34.63,34.65,34.59,34.6,33600.0
2011-06-01 10:35:00,34.6,34.64,34.57,34.57,25200.0,34.6,34.64,34.57,34.57,25200.0
2011-06-01 10:40:00,34.57,34.59,34.53,34.56,31200.0,34.57,34.59,34.53,34.56,31200.0
2011-06-01 10:45:00,34.57,34.6,34.53,34.55,31100.0,34.57,34.6,34.53,34.55,31100.0
2011-06-01 10:50:00,34.55,34.56,34.48,34.52,28500.0,34.55,34.56,34.48,34.52,28500.0
2011-06-01 10:55:00,34.53,34.56,34.51,34.53,22900.0,34.53,34.56,34.51,34.53,22900.0
2011-06-01 11:00:00,34.54,34.6,34.53,34.55,41700.0,34.54,34.6,34.53,34.55,41700.0
2011-06-01 11:05:00,34.55,34.59,34.54,34.59,22600.0,34.55,34.59,34.54,34.59,22600.0
2011-06-01 11:10:00,34.58,34.6,34.54,34.55,17100.0,34.58,34.6,34.54,34.55,17100.0
2011-06-01 11:15:00,34.55,34.56,34.49,34.5,15700.0,34.55,34.56,34.49,34.5,15700.0
2011-06-01 11:20:00,34.49,34.52,34.48,34.48,16800.0,34.49,34.52,34.48,34.48,16800.0
2011-06-01 11:25:00,34.49,34.55,34.49,34.55,27400.0,34.49,34.55,34.49,34.55,27400.0
2011-06-01 11:30:00,34.55,34.55,34.51,34.52,23700.0,34.55,34.55,34.51,34.52,23700.0
2011-06-01 11:35:00,34.52,34.55,34.5,34.53,20500.0,34.52,34.55,34.5,34.53,20500.0
2011-06-01 11:40:00,34.54,34.57,34.53,34.57,42600.0,34.54,34.57,34.53,34.57,42600.0
2011-06-01 11:45:00,34.56,34.56,34.52,34.54,34700.0,34.56,34.56,34.52,34.54,34700.0
2011-06-01 11:50:00,34.52,34.57,34.5,34.56,54800.0,34.52,34.57,34.5,34.56,54800.0
2011-06-01 11:55:00,34.56,34.57,34.56,34.57,9500.0,34.56,34.57,34.56,34.57,9500.0
2011-06-01 12:00:00,34.57,34.59,34.55,34.57,34600.0,34.57,34.59,34.55,34.57,34600.0
2011-06-01 12:05:00,34.55,34.55,34.48,34.48,76700.0,34.55,34.55,34.48,34.48,76700.0
2011-06-01 12:10:00,34.47,34.48,34.43,34.44,9900.0,34.47,34.48,34.43,34.44,9900.0
2011-06-01 12:15:00,34.43,34.45,34.39,34.42,15900.0,34.43,34.45,34.39,34.42,15900.0
2011-06-01 12:20:00,34.41,34.45,34.4,34.44,15700.0,34.41,34.45,34.4,34.44,15700.0
2011-06-01 12:25:00,34.43,34.44,34.38,34.4,9000.0,34.43,34.44,34.38,34.4,9000.0
2011-06-01 12:30:00,34.4,34.43,34.39,34.41,8900.0,34.4,34.43,34.39,34.41,8900.0
2011-06-01 12:35:00,34.41,34.43,34.4,34.43,11200.0,34.41,34.43,34.4,34.43,11200.0
2011-06-01 12:40:00,34.43,34.43,34.39,34.41,12300.0,34.43,34.43,34.39,34.41,12300.0
2011-06-01 12:45:00,34.41,34.43,34.4,34.43,13400.0,34.41,34.43,34.4,34.43,13400.0
2011-06-01 12:50:00,34.44,34.44,34.39,34.4,13800.0,34.44,34.44,34.39,34.4,13800.0
2011-06-01 12:55:00,34.4,34.41,34.35,34.41,12800.0,34.4,34.41,34.35,34.41,12800.0
2011-06-01 13:00:00,34.4,34.46,34.4,34.44,35000.0,34.4,34.46,34.4,34.44,35000.0
2011-06-01 13:05:00,34.44,34.44,34.41,34.41,22200.0,34.44,34.44,34.41,34.41,22200.0
2011-06-01 13:10:00,34.41,34.42,34.35,34.36,39200.0,34.41,34.42,34.35,34.36,39200.0
2011-06-01 13:15:00,34.36,34.39,34.36,34.39,38100.0,34.36,34.39,34.36,34.39,38100.0
2011-06-01 13:20:00,34.38,34.4,34.32,34.33,50800.0,34.38,34.4,34.32,34.33,50800.0
2011-06-01 13:25:00,34.33,34.37,34.3,34.33,70400.0,34.33,34.37,34.3,34.33,70400.0
2011-06-01 13:30:00,34.33,34.34,34.28,34.34,18300.0,34.33,34.34,34.28,34.34,18300.0
2011-06-01 13:35:00,34.34,34.36,34.32,34.35,14800.0,34.34,34.36,34.32,34.35,14800.0
2011-06-01 13:40:00,34.36,34.36,34.31,34.35,7800.0,34.36,34.36,34.31,34.35,7800.0
2011-06-01 13:45:00,34.35,34.36,34.31,34.35,24300.0,34.35,34.36,34.31,34.35,24300.0
2011-06-01 13:50:00,34.36,34.36,34.3,34.32,14300.0,34.36,34.36,34.3,34.32,14300.0
2011-06-01 13:55:00,34.31,34.36,34.31,34.36,10700.0,34.31,34.36,34.31,34.36,10700.0
2011-06-01 14:00:00,34.35,34.36,34.31,34.32,14400.0,34.35,34.36,34.31,34.32,14400.0
2011-06-01 14:05:00,34.33,34.33,34.3,34.3,8000.0,34.33,34.33,34.3,34.3,8000.0
2011-06-01 14:10:00,34.3,34.31,34.25,34.26,39800.0,34.3,34.31,34.25,34.26,39800.0
2011-06-01 14:15:00,34.26,34.32,34.25,34.32,19400.0,34.26,34.32,34.25,34.32,19400.0
2011-06-01 14:20:00,34.32,34.34,34.3,34.3,15600.0,34.32,34.34,34.3,34.3,15600.0
2011-06-01 14:25:00,34.3,34.3,34.25,34.25,18200.0,34.3,34.3,34.25,34.25,18200.0
2011-06-01 14:30:00,34.25,34.25,34.17,34.18,42200.0,34.25,34.25,34.17,34.18,42200.0
2011-06-01 14:35:00,34.17,34.22,34.15,34.22,25100.0,34.17,34.22,34.15,34.22,25100.0
2011-06-01 14:40:00,34.21,34.21,34.11,34.15,27400.0,34.21,34.21,34.11,34.15,27400.0
2011-06-01 14:45:00,34.15,34.2,34.12,34.15,53600.0,34.15,34.2,34.12,34.15,53600.0
2011-06-01 14:50:00,34.16,34.22,34.14,34.22,33600.0,34.16,34.22,34.14,34.22,33600.0
2011-06-01 14:55:00,34.23,34.26,34.21,34.25,43000.0,34.23,34.26,34.21,34.25,43000.0
2011-06-01 15:00:00,34.24,34.26,34.21,34.25,63100.0,34.24,34.26,34.21,34.25,63100.0
2011-06-01 15:05:00,34.25,34.28,34.23,34.25,73200.0,34.25,34.28,34.23,34.25,73200.0
2011-06-01 15:10:00,34.25,34.25,34.2,34.2,60400.0,34.25,34.25,34.2,34.2,60400.0
2011-06-01 15:15:00,34.2,34.2,34.17,34.2,32200.0,34.2,34.2,34.17,34.2,32200.0
2011-06-01 15:20:00,34.2,34.22,34.19,34.2,53200.0,34.2,34.22,34.19,34.2,53200.0
2011-06-01 15:25:00,34.2,34.24,34.19,34.24,39300.0,34.2,34.24,34.19,34.24,39300.0
2011-06-01 15:30:00,34.24,34.27,34.23,34.25,54400.0,34.24,34.27,34.23,34.25,54400.0
2011-06-01 15:35:00,34.25,34.26,34.24,34.26,15300.0,34.25,34.26,34.24,34.26,15300.0
2011-06-01 15:40:00,34.26,34.26,34.2,34.21,237900.0,34.26,34.26,34.2,34.21,237900.0
2011-06-01 15:45:00,34.21,34.23,34.17,34.19,243700.0,34.21,34.23,34.17,34.19,243700.0
2011-06-01 15:50:00,34.19,34.2,34.15,34.2,114600.0,34.19,34.2,34.15,34.2,114600.0
2011-06-01 15:55:00,34.2,34.2,34.12,34.12,187800.0,34.2,34.2,34.12,34.12,187800.0
2011-06-02 09:30:00,34.1,34.1,33.94,34.03,83500.0,34.1,34.1,33.94,34.03,83500.0
2011-06-02 09:35:00,34.02,34.04,33.81,33.87,301100.0,34.02,34.04,33.81,33.87,301100.0
2011-06-02 09:40:00,33.88,33.9,33.78,33.78,138400.0,33.88,33.9,33.78,33.78,138400.0
2011-06-02 09:45:00,33.79,33.85,33.78,33.85,161700.0,33.79,33.85,33.78,33.85,161700.0
2011-06-02 09:50:00,33.84,33.91,33.83,33.85,64100.0,33.84,33.91,33.83,33.85,64100.0
2011-06-02 09:55:00,33.86,33.88,33.77,33.8,121000.0,33.86,33.88,33.77,33.8,121000.0
2011-06-02 10:00:00,33.8,33.88,33.73,33.88,103200.0,33.8,33.88,33.73,33.88,103200.0
2011-06-02 10:05:00,33.88,33.89,33.84,33.85,30800.0,33.88,33.89,33.84,33.85,30800.0
2011-06-02 10:10:00,33.84,33.92,33.84,33.88,69600.0,33.84,33.92,33.84,33.88,69600.0
2011-06-02 10:15:00,33.87,33.91,33.85,33.87,17600.0,33.87,33.91,33.85,33.87,17600.0
2011-06-02 10:20:00,33.87,33.94,33.86,33.9,26000.0,33.87,33.94,33.86,33.9,26000.0
2011-06-02 10:25:00,33.91,33.99,33.89,33.99,16200.0,33.91,33.99,33.89,33.99,16200.0
2011-06-02 10:30:00,34.0,34.05,33.94,34.05,39500.0,34.0,34.05,33.94,34.05,39500.0
2011-06-02 10:35:00,34.05,34.07,34.02,34.05,10600.0,34.05,34.07,34.02,34.05,10600.0
2011-06-02 10:40:00,34.05,34.09,34.01,34.07,26000.0,34.05,34.09,34.01,34.07,26000.0
2011-06-02 10:45:00,34.07,34.09,34.04,34.06,16300.0,34.07,34.09,34.04,34.06,16300.0
2011-06-02 10:50:00,34.05,34.07,34.03,34.07,6500.0,34.05,34.07,34.03,34.07,6500.0
2011-06-02 10:55:00,34.07,34.08,34.0,34.0,19500.0,34.07,34.08,34.0,34.0,19500.0
2011-06-02 11:00:00,34.0,34.02,33.97,34.0,23400.0,34.0,34.02,33.97,34.0,23400.0
2011-06-02 11:05:00,33.99,33.99,33.92,33.93,16800.0,33.99,33.99,33.92,33.93,16800.0
2011-06-02 11:10:00,33.94,33.94,33.85,33.86,43300.0,33.94,33.94,33.85,33.86,43300.0
2011-06-02 11:15:00,33.86,33.88,33.84,33.85,22900.0,33.86,33.88,33.84,33.85,22900.0
2011-06-02 11:20:00,33.86,33.93,33.86,33.91,73500.0,33.86,33.93,33.86,33.91,73500.0
2011-06-02 11:25:00,33.91,33.92,33.88,33.89,29700.0,33.91,33.92,33.88,33.89,29700.0
2011-06-02 11:30:00,33.89,33.91,33.81,33.82,33600.0,33.89,33.91,33.81,33.82,33600.0
2011-06-02 11:35:00,33.82,33.87,33.8,33.82,20600.0,33.82,33.87,33.8,33.82,20600.0
2011-06-02 11:40:00,33.81,33.85,33.78,33.82,32200.0,33.81,33.85,33.78,33.82,32200.0
2011-06-02 11:45:00,33.81,33.83,33.73,33.76,64800.0,33.81,33.83,33.73,33.76,64800.0
2011-06-02 11:50:00,33.76,33.84,33.76,33.81,35800.0,33.76,33.84,33.76,33.81,35800.0
2011-06-02 11:55:00,33.81,33.87,33.81,33.86,19900.0,33.81,33.87,33.81,33.86,19900.0
2011-06-02 12:00:00,33.85,33.93,33.85,33.91,39300.0,33.85,33.93,33.85,33.91,39300.0
2011-06-02 12:05:00,33.91,33.92,33.89,33.9,20900.0,33.91,33.92,33.89,33.9,20900.0
2011-06-02 12:10:00,33.9,33.91,33.87,33.88,28600.0,33.9,33.91,33.87,33.88,28600.0
2011-06-02 12:15:00,33.89,33.93,33.89,33.9,23800.0,33.89,33.93,33.89,33.9,23800.0
2011-06-02 12:20:00,33.91,33.92,33.86,33.86,97900.0,33.91,33.92,33.86,33.86,97900.0
2011-06-02 12:25:00,33.86,33.94,33.83,33.86,237100.0,33.86,33.94,33.83,33.86,237100.0
2011-06-02 12:30:00,33.86,33.87,33.84,33.85,138700.0,33.86,33.87,33.84,33.85,138700.0
2011-06-02 12:35:00,33.85,33.86,33.81,33.82,93100.0,33.85,33.86,33.81,33.82,93100.0
2011-06-02 12:40:00,33.82,33.93,33.82,33.92,67500.0,33.82,33.93,33.82,33.92,67500.0
2011-06-02 12:45:00,33.91,33.91,33.86,33.9,18200.0,33.91,33.91,33.86,33.9,18200.0
2011-06-02 12:50:00,33.91,33.98,33.91,33.96,17100.0,33.91,33.98,33.91,33.96,17100.0
2011-06-02 12:55:00,33.95,33.96,33.92,33.92,19800.0,33.95,33.96,33.92,33.92,19800.0
2011-06-02 13:00:00,33.93,33.99,33.93,33.95,18800.0,33.93,33.99,33.93,33.95,18800.0
2011-06-02 13:05:00,33.95,33.99,33.91,33.91,17300.0,33.95,33.99,33.91,33.91,17300.0
2011-06-02 13:10:00,33.91,33.91,33.85,33.88,19000.0,33.91,33.91,33.85,33.88,19000.0
2011-06-02 13:15:00,33.87,33.89,33.85,33.88,13600.0,33.87,33.89,33.85,33.88,13600.0
2011-06-02 13:20:00,33.88,33.9,33.86,33.86,8000.0,33.88,33.9,33.86,33.86,8000.0
2011-06-02 13:25:00,33.86,33.92,33.84,33.91,47800.0,33.86,33.92,33.84,33.91,47800.0
2011-06-02 13:30:00,33.9,33.91,33.85,33.9,53500.0,33.9,33.91,33.85,33.9,53500.0
2011-06-02 13:35:00,33.89,33.89,33.85,33.86,53800.0,33.89,33.89,33.85,33.86,53800.0
2011-06-02 13:40:00,33.86,33.87,33.82,33.83,175900.0,33.86,33.87,33.82,33.83,175900.0
2011-06-02 13:45:00,33.83,33.86,33.79,33.8,58900.0,33.83,33.86,33.79,33.8,58900.0
2011-06-02 13:50:00,33.8,33.9,33.78,33.9,136100.0,33.8,33.9,33.78,33.9,136100.0
2011-06-02 13:55:00,33.9,33.94,33.9,33.92,19100.0,33.9,33.94,33.9,33.92,19100.0
2011-06-02 14:00:00,33.91,33.95,33.91,33.93,19300.0,33.91,33.95,33.91,33.93,19300.0
2011-06-02 14:05:00,33.92,33.93,33.91,33.92,76700.0,33.92,33.93,33.91,33.92,76700.0
2011-06-02 14:10:00,33.92,33.99,33.92,33.96,39300.0,33.92,33.99,33.92,33.96,39300.0
2011-06-02 14:15:00,33.97,33.98,33.89,33.92,123400.0,33.97,33.98,33.89,33.92,123400.0
2011-06-02 14:20:00,33.93,33.94,33.92,33.92,34400.0,33.93,33.94,33.92,33.92,34400.0
2011-06-02 14:25:00,33.93,33.98,33.93,33.97,14500.0,33.93,33.98,33.93,33.97,14500.0
2011-06-02 14:30:00,33.96,34.01,33.94,34.01,35000.0,33.96,34.01,33.94,34.01,35000.0
2011-06-02 14:35:00,34.0,34.0,33.96,33.97,23400.0,34.0,34.0,33.96,33.97,23400.0
2011-06-02 14:40:00,33.97,34.0,33.97,33.98,50600.0,33.97,34.0,33.97,33.98,50600.0
2011-06-02 14:45:00,33.97,34.01,33.97,34.0,23800.0,33.97,34.01,33.97,34.0,23800.0
2011-06-02 14:50:00,34.0,34.04,33.99,34.04,42900.0,34.0,34.04,33.99,34.04,42900.0
2011-06-02 14:55:00,34.04,34.07,34.03,34.05,33300.0,34.04,34.07,34.03,34.05,33300.0
2011-06-02 15:00:00,34.05,34.08,34.05,34.08,69100.0,34.05,34.08,34.05,34.08,69100.0
2011-06-02 15:05:00,34.08,34.09,34.05,34.05,67400.0,34.08,34.09,34.05,34.05,67400.0
2011-06-02 15:10:00,34.05,34.07,34.05,34.05,40100.0,34.05,34.07,34.05,34.05,40100.0
2011-06-02 15:15:00,34.05,34.08,34.05,34.05,75100.0,34.05,34.08,34.05,34.05,75100.0
2011-06-02 15:20:00,34.05,34.07,34.05,34.06,65500.0,34.05,34.07,34.05,34.06,65500.0
2011-06-02 15:25:00,34.06,34.1,34.06,34.09,86500.0,34.06,34.1,34.06,34.09,86500.0
2011-06-02 15:30:00,34.09,34.1,34.03,34.05,61000.0,34.09,34.1,34.03,34.05,61000.0
2011-06-02 15:35:00,34.05,34.09,34.05,34.08,98300.0,34.05,34.09,34.05,34.08,98300.0
2011-06-02 15:40:00,34.08,34.11,34.08,34.1,148300.0,34.08,34.11,34.08,34.1,148300.0
2011-06-02 15:45:00,34.1,34.13,34.09,34.12,255000.0,34.1,34.13,34.09,34.12,255000.0
2011-06-02 15:50:00,34.12,34.14,34.09,34.12,389500.0,34.12,34.14,34.09,34.12,389500.0
2011-06-02 15:55:00,34.12,34.28,34.12,34.22,741900.0,34.12,34.28,34.12,34.22,741900.0
2011-06-03 09:30:00,33.82,33.92,33.7,33.77,109900.0,33.82,33.92,33.7,33.77,109900.0
2011-06-03 09:35:00,33.78,33.85,33.74,33.8,114600.0,33.78,33.85,33.74,33.8,114600.0
2011-06-03 09:40:00,33.8,33.87,33.8,33.85,77700.0,33.8,33.87,33.8,33.85,77700.0
2011-06-03 09:45:00,33.84,33.87,33.78,33.79,70200.0,33.84,33.87,33.78,33.79,70200.0
2011-06-03 09:50:00,33.8,33.86,33.76,33.85,102500.0,33.8,33.86,33.76,33.85,102500.0
2011-06-03 09:55:00,33.85,33.88,33.84,33.85,46100.0,33.85,33.88,33.84,33.85,46100.0
2011-06-03 10:00:00,33.85,33.93,33.84,33.86,62300.0,33.85,33.93,33.84,33.86,62300.0
2011-06-03 10:05:00,33.86,33.9,33.83,33.89,101700.0,33.86,33.9,33.83,33.89,101700.0
2011-06-03 10:10:00,33.89,33.93,33.84,33.85,71200.0,33.89,33.93,33.84,33.85,71200.0
2011-06-03 10:15:00,33.85,33.86,33.8,33.8,90000.0,33.85,33.86,33.8,33.8,90000.0
2011-06-03 10:20:00,33.8,33.8,33.72,33.72,20200.0,33.8,33.8,33.72,33.72,20200.0
2011-06-03 10:25:00,33.72,33.84,33.72,33.83,42800.0,33.72,33.84,33.72,33.83,42800.0
2011-06-03 10:30:00,33.82,33.89,33.82,33.86,42600.0,33.82,33.89,33.82,33.86,42600.0
2011-06-03 10:35:00,33.87,33.89,33.82,33.87,57000.0,33.87,33.89,33.82,33.87,57000.0
2011-06-03 10:40:00,33.86,33.9,33.86,33.9,34000.0,33.86,33.9,33.86,33.9,34000.0
2011-06-03 10:45:00,33.9,33.91,33.87,33.88,16300.0,33.9,33.91,33.87,33.88,16300.0
2011-06-03 10:50:00,33.88,33.91,33.81,33.83,52300.0,33.88,33.91,33.81,33.83,52300.0
2011-06-03 10:55:00,33.83,33.85,33.82,33.84,21500.0,33.83,33.85,33.82,33.84,21500.0
2011-06-03 11:00:00,33.84,33.86,33.83,33.85,35500.0,33.84,33.86,33.83,33.85,35500.0
2011-06-03 11:05:00,33.84,33.85,33.8,33.81,52700.0,33.84,33.85,33.8,33.81,52700.0
2011-06-03 11:10:00,33.82,33.84,33.81,33.84,43200.0,33.82,33.84,33.81,33.84,43200.0
2011-06-03 11:15:00,33.84,33.86,33.79,33.79,54800.0,33.84,33.86,33.79,33.79,54800.0
2011-06-03 11:20:00,33.79,33.87,33.79,33.85,31600.0,33.79,33.87,33.79,33.85,31600.0
2011-06-03 11:25:00,33.84,33.86,33.8,33.81,36800.0,33.84,33.86,33.8,33.81,36800.0
2011-06-03 11:30:00,33.82,33.84,33.81,33.82,29900.0,33.82,33.84,33.81,33.82,29900.0
2011-06-03 11:35:00,33.82,33.82,33.77,33.78,33500.0,33.82,33.82,33.77,33.78,33500.0
2011-06-03 11:40:00,33.78,33.82,33.76,33.79,23900.0,33.78,33.82,33.76,33.79,23900.0
2011-06-03 11:45:00,33.79,33.84,33.78,33.82,14500.0,33.79,33.84,33.78,33.82,14500.0
2011-06-03 11:50:00,33.83,33.86,33.82,33.83,26100.0,33.83,33.86,33.82,33.83,26100.0
2011-06-03 11:55:00,33.84,33.85,33.81,33.85,8900.0,33.84,33.85,33.81,33.85,8900.0
2011-06-03 12:00:00,33.85,33.89,33.84,33.84,23600.0,33.85,33.89,33.84,33.84,23600.0
2011-06-03 12:05:00,33.84,33.87,33.83,33.85,9600.0,33.84,33.87,33.83,33.85,9600.0
2011-06-03 12:10:00,33.85,33.88,33.83,33.87,13200.0,33.85,33.88,33.83,33.87,13200.0
2011-06-03 12:15:00,33.87,33.89,33.85,33.89,9300.0,33.87,33.89,33.85,33.89,9300.0
2011-06-03 12:20:00,33.89,33.9,33.85,33.85,35200.0,33.89,33.9,33.85,33.85,35200.0
2011-06-03 12:25:00,33.85,33.85,33.79,33.79,67000.0,33.85,33.85,33.79,33.79,67000.0
2011-06-03 12:30:00,33.8,33.83,33.77,33.83,32000.0,33.8,33.83,33.77,33.83,32000.0
2011-06-03 12:35:00,33.82,33.83,33.78,33.81,28800.0,33.82,33.83,33.78,33.81,28800.0
2011-06-03 12:40:00,33.81,33.82,33.76,33.78,40100.0,33.81,33.82,33.76,33.78,40100.0
2011-06-03 12:45:00,33.78,33.81,33.78,33.81,19600.0,33.78,33.81,33.78,33.81,19600.0
2011-06-03 12:50:00,33.81,33.82,33.75,33.76,36100.0,33.81,33.82,33.75,33.76,36100.0
2011-06-03 12:55:00,33.75,33.75,33.72,33.73,22900.0,33.75,33.75,33.72,33.73,22900.0
2011-06-03 13:00:00,33.74,33.75,33.73,33.75,19500.0,33.74,33.75,33.73,33.75,19500.0
2011-06-03 13:05:00,33.74,33.77,33.74,33.75,15200.0,33.74,33.77,33.74,33.75,15200.0
2011-06-03 13:10:00,33.75,33.79,33.72,33.78,49800.0,33.75,33.79,33.72,33.78,49800.0
2011-06-03 13:15:00,33.78,33.83,33.74,33.74,61300.0,33.78,33.83,33.74,33.74,61300.0
2011-06-03 13:20:00,33.74,33.74,33.69,33.69,39600.0,33.74,33.74,33.69,33.69,39600.0
2011-06-03 13:25:00,33.68,33.69,33.64,33.66,37000.0,33.68,33.69,33.64,33.66,37000.0
2011-06-03 13:30:00,33.65,33.66,33.6,33.62,37700.0,33.65,33.66,33.6,33.62,37700.0
2011-06-03 13:35:00,33.62,33.63,33.6,33.61,12600.0,33.62,33.63,33.6,33.61,12600.0
2011-06-03 13:40:00,33.6,33.61,33.58,33.6,17100.0,33.6,33.61,33.58,33.6,17100.0
2011-06-03 13:45:00,33.59,33.61,33.57,33.61,11200.0,33.59,33.61,33.57,33.61,11200.0
2011-06-03 13:50:00,33.6,33.61,33.56,33.58,34700.0,33.6,33.61,33.56,33.58,34700.0
2011-06-03 13:55:00,33.58,33.59,33.54,33.57,39900.0,33.58,33.59,33.54,33.57,39900.0
2011-06-03 14:00:00,33.56,33.57,33.52,33.55,36400.0,33.56,33.57,33.52,33.55,36400.0
2011-06-03 14:05:00,33.55,33.55,33.51,33.52,28700.0,33.55,33.55,33.51,33.52,28700.0
2011-06-03 14:10:00,33.53,33.55,33.49,33.51,35000.0,33.53,33.55,33.49,33.51,35000.0
2011-06-03 14:15:00,33.52,33.52,33.51,33.52,11700.0,33.52,33.52,33.51,33.52,11700.0
2011-06-03 14:20:00,33.52,33.52,33.47,33.49,58500.0,33.52,33.52,33.47,33.49,58500.0
2011-06-03 14:25:00,33.5,33.55,33.49,33.51,25900.0,33.5,33.55,33.49,33.51,25900.0
2011-06-03 14:30:00,33.51,33.52,33.48,33.5,26700.0,33.51,33.52,33.48,33.5,26700.0
2011-06-03 14:35:00,33.5,33.52,33.47,33.48,28200.0,33.5,33.52,33.47,33.48,28200.0
2011-06-03 14:40:00,33.48,33.51,33.45,33.51,30400.0,33.48,33.51,33.45,33.51,30400.0
2011-06-03 14:45:00,33.51,33.51,33.5,33.51,11400.0,33.51,33.51,33.5,33.51,11400.0
2011-06-03 14:50:00,33.52,33.53,33.49,33.49,21800.0,33.52,33.53,33.49,33.49,21800.0
2011-06-03 14:55:00,33.5,33.52,33.43,33.44,42300.0,33.5,33.52,33.43,33.44,42300.0
2011-06-03 15:00:00,33.44,33.44,33.36,33.36,58700.0,33.44,33.44,33.36,33.36,58700.0
2011-06-03 15:05:00,33.37,33.37,33.31,33.33,56000.0,33.37,33.37,33.31,33.33,56000.0
2011-06-03 15:10:00,33.33,33.33,33.28,33.31,59000.0,33.33,33.33,33.28,33.31,59000.0
2011-06-03 15:15:00,33.32,33.33,33.26,33.29,63600.0,33.32,33.33,33.26,33.29,63600.0
2011-06-03 15:20:00,33.29,33.36,33.28,33.36,43400.0,33.29,33.36,33.28,33.36,43400.0
2011-06-03 15:25:00,33.35,33.4,33.33,33.39,50700.0,33.35,33.4,33.33,33.39,50700.0
2011-06-03 15:30:00,33.39,33.48,33.39,33.47,73600.0,33.39,33.48,33.39,33.47,73600.0
2011-06-03 15:35:00,33.47,33.47,33.41,33.46,45800.0,33.47,33.47,33.41,33.46,45800.0
2011-06-03 15:40:00,33.47,33.5,33.42,33.42,50400.0,33.47,33.5,33.42,33.42,50400.0
2011-06-03 15:45:00,33.42,33.42,33.37,33.38,57000.0,33.42,33.42,33.37,33.38,57000.0
2011-06-03 15:50:00,33.38,33.38,33.27,33.27,125900.0,33.38,33.38,33.27,33.27,125900.0
2011-06-03 15:55:00,33.27,33.3,33.27,33.27,349600.0,33.27,33.3,33.27,33.27,349600.0
2011-06-06 09:30:00,33.2,33.41,33.16,33.29,79600.0,33.2,33.41,33.16,33.29,79600.0
2011-06-06 09:35:00,33.28,33.35,33.25,33.34,64100.0,33.28,33.35,33.25,33.34,64100.0
2011-06-06 09:40:00,33.34,33.36,33.29,33.36,42200.0,33.34,33.36,33.29,33.36,42200.0
2011-06-06 09:45:00,33.37,33.37,33.3,33.31,27900.0,33.37,33.37,33.3,33.31,27900.0
2011-06-06 09:50:00,33.3,33.32,33.26,33.31,19200.0,33.3,33.32,33.26,33.31,19200.0
2011-06-06 09:55:00,33.3,33.33,33.3,33.33,10400.0,33.3,33.33,33.3,33.33,10400.0
2011-06-06 10:00:00,33.32,33.32,33.2,33.2,34100.0,33.32,33.32,33.2,33.2,34100.0
2011-06-06 10:05:00,33.2,33.21,33.16,33.17,47400.0,33.2,33.21,33.16,33.17,47400.0
2011-06-06 10:10:00,33.16,33.23,33.14,33.23,94700.0,33.16,33.23,33.14,33.23,94700.0
2011-06-06 10:15:00,33.22,33.23,33.15,33.19,32300.0,33.22,33.23,33.15,33.19,32300.0
2011-06-06 10:20:00,33.19,33.24,33.16,33.23,22400.0,33.19,33.24,33.16,33.23,22400.0
2011-06-06 10:25:00,33.23,33.28,33.23,33.25,14500.0,33.23,33.28,33.23,33.25,14500.0
2011-06-06 10:30:00,33.24,33.27,33.2,33.2,15600.0,33.24,33.27,33.2,33.2,15600.0
2011-06-06 10:35:00,33.2,33.22,33.16,33.17,24600.0,33.2,33.22,33.16,33.17,24600.0
2011-06-06 10:40:00,33.16,33.17,33.12,33.14,34800.0,33.16,33.17,33.12,33.14,34800.0
2011-06-06 10:45:00,33.13,33.14,33.07,33.11,27000.0,33.13,33.14,33.07,33.11,27000.0
2011-06-06 10:50:00,33.11,33.15,33.1,33.13,27200.0,33.11,33.15,33.1,33.13,27200.0
2011-06-06 10:55:00,33.13,33.13,33.1,33.12,27100.0,33.13,33.13,33.1,33.12,27100.0
2011-06-06 11:00:00,33.12,33.22,33.11,33.22,15500.0,33.12,33.22,33.11,33.22,15500.0
2011-06-06 11:05:00,33.21,33.23,33.2,33.22,20300.0,33.21,33.23,33.2,33.22,20300.0
2011-06-06 11:10:00,33.22,33.26,33.21,33.21,24100.0,33.22,33.26,33.21,33.21,24100.0
2011-06-06 11:15:00,33.22,33.23,33.18,33.19,29100.0,33.22,33.23,33.18,33.19,29100.0
2011-06-06 11:20:00,33.19,33.22,33.17,33.22,22000.0,33.19,33.22,33.17,33.22,22000.0
2011-06-06 11:25:00,33.21,33.25,33.21,33.22,12200.0,33.21,33.25,33.21,33.22,12200.0
2011-06-06 11:30:00,33.23,33.23,33.2,33.22,16800.0,33.23,33.23,33.2,33.22,16800.0
2011-06-06 11:35:00,33.22,33.27,33.22,33.25,17400.0,33.22,33.27,33.22,33.25,17400.0
2011-06-06 11:40:00,33.25,33.25,33.19,33.19,15000.0,33.25,33.25,33.19,33.19,15000.0
2011-06-06 11:45:00,33.18,33.18,33.13,33.15,27300.0,33.18,33.18,33.13,33.15,27300.0
2011-06-06 11:50:00,33.15,33.18,33.14,33.17,20200.0,33.15,33.18,33.14,33.17,20200.0
2011-06-06 11:55:00,33.18,33.2,33.18,33.19,7900.0,33.18,33.2,33.18,33.19,7900.0
2011-06-06 12:00:00,33.19,33.19,33.13,33.13,13800.0,33.19,33.19,33.13,33.13,13800.0
2011-06-06 12:05:00,33.14,33.2,33.13,33.2,21900.0,33.14,33.2,33.13,33.2,21900.0
2011-06-06 12:10:00,33.19,33.19,33.15,33.17,11900.0,33.19,33.19,33.15,33.17,11900.0
2011-06-06 12:15:00,33.18,33.21,33.18,33.18,21600.0,33.18,33.21,33.18,33.18,21600.0
2011-06-06 12:20:00,33.19,33.21,33.18,33.18,8600.0,33.19,33.21,33.18,33.18,8600.0
2011-06-06 12:25:00,33.19,33.2,33.17,33.17,16100.0,33.19,33.2,33.17,33.17,16100.0
2011-06-06 12:30:00,33.17,33.18,33.13,33.13,18600.0,33.17,33.18,33.13,33.13,18600.0
2011-06-06 12:35:00,33.12,33.13,33.11,33.13,19700.0,33.12,33.13,33.11,33.13,19700.0
2011-06-06 12:40:00,33.13,33.14,33.12,33.13,21800.0,33.13,33.14,33.12,33.13,21800.0
2011-06-06 12:45:00,33.14,33.14,33.12,33.13,11500.0,33.14,33.14,33.12,33.13,11500.0
2011-06-06 12:50:00,33.13,33.15,33.13,33.15,8100.0,33.13,33.15,33.13,33.15,8100.0
2011-06-06 12:55:00,33.16,33.16,33.12,33.14,14400.0,33.16,33.16,33.12,33.14,14400.0
2011-06-06 13:00:00,33.14,33.16,33.12,33.12,17900.0,33.14,33.16,33.12,33.12,17900.0
2011-06-06 13:05:00,33.11,33.17,33.11,33.14,22400.0,33.11,33.17,33.11,33.14,22400.0
2011-06-06 13:10:00,33.14,33.21,33.14,33.21,22300.0,33.14,33.21,33.14,33.21,22300.0
2011-06-06 13:15:00,33.21,33.25,33.2,33.23,20500.0,33.21,33.25,33.2,33.23,20500.0
2011-06-06 13:20:00,33.22,33.24,33.19,33.21,14700.0,33.22,33.24,33.19,33.21,14700.0
2011-06-06 13:25:00,33.21,33.21,33.18,33.18,10000.0,33.21,33.21,33.18,33.18,10000.0
2011-06-06 13:30:00,33.18,33.2,33.12,33.14,32900.0,33.18,33.2,33.12,33.14,32900.0
2011-06-06 13:35:00,33.15,33.17,33.14,33.17,18000.0,33.15,33.17,33.14,33.17,18000.0
2011-06-06 13:40:00,33.18,33.18,33.09,33.09,25300.0,33.18,33.18,33.09,33.09,25300.0
2011-06-06 13:45:00,33.09,33.12,33.03,33.11,52300.0,33.09,33.12,33.03,33.11,52300.0
2011-06-06 13:50:00,33.11,33.14,33.11,33.13,15000.0,33.11,33.14,33.11,33.13,15000.0
2011-06-06 13:55:00,33.14,33.14,33.08,33.09,28900.0,33.14,33.14,33.08,33.09,28900.0
2011-06-06 14:00:00,33.1,33.11,33.09,33.1,11700.0,33.1,33.11,33.09,33.1,11700.0
2011-06-06 14:05:00,33.1,33.16,33.08,33.16,28600.0,33.1,33.16,33.08,33.16,28600.0
2011-06-06 14:10:00,33.17,33.17,33.13,33.14,22600.0,33.17,33.17,33.13,33.14,22600.0
2011-06-06 14:15:00,33.13,33.14,33.11,33.13,19000.0,33.13,33.14,33.11,33.13,19000.0
2011-06-06 14:20:00,33.13,33.18,33.13,33.16,10600.0,33.13,33.18,33.13,33.16,10600.0
2011-06-06 14:25:00,33.16,33.17,33.11,33.12,10300.0,33.16,33.17,33.11,33.12,10300.0
2011-06-06 14:30:00,33.12,33.14,33.1,33.12,13600.0,33.12,33.14,33.1,33.12,13600.0
2011-06-06 14:35:00,33.12,33.14,33.09,33.09,13700.0,33.12,33.14,33.09,33.09,13700.0
2011-06-06 14:40:00,33.1,33.11,33.06,33.11,17100.0,33.1,33.11,33.06,33.11,17100.0
2011-06-06 14:45:00,33.11,33.11,33.02,33.04,34600.0,33.11,33.11,33.02,33.04,34600.0
2011-06-06 14:50:00,33.05,33.06,33.0,33.01,28500.0,33.05,33.06,33.0,33.01,28500.0
2011-06-06 14:55:00,33.01,33.02,32.98,33.02,38300.0,33.01,33.02,32.98,33.02,38300.0
2011-06-06 15:00:00,33.03,33.1,33.0,33.0,136800.0,33.03,33.1,33.0,33.0,136800.0
2011-06-06 15:05:00,33.01,33.01,32.96,32.96,40700.0,33.01,33.01,32.96,32.96,40700.0
2011-06-06 15:10:00,32.97,32.97,32.84,32.87,143200.0,32.97,32.97,32.84,32.87,143200.0
2011-06-06 15:15:00,32.87,32.88,32.84,32.87,32400.0,32.87,32.88,32.84,32.87,32400.0
2011-06-06 15:20:00,32.87,32.88,32.82,32.86,144700.0,32.87,32.88,32.82,32.86,144700.0
2011-06-06 15:25:00,32.85,32.92,32.83,32.9,137900.0,32.85,32.92,32.83,32.9,137900.0
2011-06-06 15:30:00,32.91,32.98,32.91,32.97,61500.0,32.91,32.98,32.91,32.97,61500.0
2011-06-06 15:35:00,32.97,32.98,32.95,32.95,37800.0,32.97,32.98,32.95,32.95,37800.0
2011-06-06 15:40:00,32.96,33.0,32.95,32.97,60100.0,32.96,33.0,32.95,32.97,60100.0
2011-06-06 15:45:00,32.97,32.98,32.94,32.94,70700.0,32.97,32.98,32.94,32.94,70700.0
2011-06-06 15:50:00,32.94,32.94,32.87,32.87,108800.0,32.94,32.94,32.87,32.87,108800.0
2011-06-06 15:55:00,32.88,32.88,32.84,32.85,230700.0,32.88,32.88,32.84,32.85,230700.0
2011-06-07 09:30:00,33.0,33.0,32.84,32.87,64400.0,33.0,33.0,32.84,32.87,64400.0
2011-06-07 09:35:00,32.86,33.31,32.79,33.28,429200.0,32.86,33.31,32.79,33.28,429200.0
2011-06-07 09:40:00,33.29,33.3,32.99,32.99,192700.0,33.29,33.3,32.99,32.99,192700.0
2011-06-07 09:45:00,33.0,33.07,32.96,33.05,72000.0,33.0,33.07,32.96,33.05,72000.0
2011-06-07 09:50:00,33.06,33.06,32.89,32.94,66300.0,33.06,33.06,32.89,32.94,66300.0
2011-06-07 09:55:00,32.94,33.01,32.92,32.99,52800.0,32.94,33.01,32.92,32.99,52800.0
2011-06-07 10:00:00,32.99,33.07,32.99,33.0,66300.0,32.99,33.07,32.99,33.0,66300.0
2011-06-07 10:05:00,33.01,33.01,32.96,32.99,38900.0,33.01,33.01,32.96,32.99,38900.0
2011-06-07 10:10:00,32.99,33.0,32.96,32.98,49300.0,32.99,33.0,32.96,32.98,49300.0
2011-06-07 10:15:00,32.98,33.01,32.94,32.94,44900.0,32.98,33.01,32.94,32.94,44900.0
2011-06-07 10:20:00,32.94,32.95,32.9,32.91,17500.0,32.94,32.95,32.9,32.91,17500.0
2011-06-07 10:25:00,32.92,32.93,32.87,32.88,22600.0,32.92,32.93,32.87,32.88,22600.0
2011-06-07 10:30:00,32.89,32.97,32.89,32.96,21400.0,32.89,32.97,32.89,32.96,21400.0
2011-06-07 10:35:00,32.95,33.03,32.95,33.03,30000.0,32.95,33.03,32.95,33.03,30000.0
2011-06-07 10:40:00,33.03,33.05,32.97,32.97,38800.0,33.03,33.05,32.97,32.97,38800.0
2011-06-07 10:45:00,32.98,33.02,32.96,32.98,43500.0,32.98,33.02,32.96,32.98,43500.0
2011-06-07 10:50:00,32.98,32.99,32.95,32.95,27500.0,32.98,32.99,32.95,32.95,27500.0
2011-06-07 10:55:00,32.96,32.96,32.93,32.93,31100.0,32.96,32.96,32.93,32.93,31100.0
2011-06-07 11:00:00,32.94,32.95,32.83,32.83,41600.0,32.94,32.95,32.83,32.83,41600.0
2011-06-07 11:05:00,32.83,32.85,32.81,32.81,21200.0,32.83,32.85,32.81,32.81,21200.0
2011-06-07 11:10:00,32.82,32.82,32.76,32.76,37900.0,32.82,32.82,32.76,32.76,37900.0
2011-06-07 11:15:00,32.76,32.77,32.74,32.76,52100.0,32.76,32.77,32.74,32.76,52100.0
2011-06-07 11:20:00,32.75,32.77,32.72,32.72,17500.0,32.75,32.77,32.72,32.72,17500.0
2011-06-07 11:25:00,32.73,32.74,32.69,32.69,19100.0,32.73,32.74,32.69,32.69,19100.0
2011-06-07 11:30:00,32.7,32.73,32.67,32.73,32800.0,32.7,32.73,32.67,32.73,32800.0
2011-06-07 11:35:00,32.72,32.75,32.71,32.74,14900.0,32.72,32.75,32.71,32.74,14900.0
2011-06-07 11:40:00,32.75,32.8,32.74,32.79,49800.0,32.75,32.8,32.74,32.79,49800.0
2011-06-07 11:45:00,32.8,32.84,32.79,32.83,12300.0,32.8,32.84,32.79,32.83,12300.0
2011-06-07 11:50:00,32.84,32.88,32.83,32.84,17600.0,32.84,32.88,32.83,32.84,17600.0
2011-06-07 11:55:00,32.84,32.85,32.8,32.85,21600.0,32.84,32.85,32.8,32.85,21600.0
2011-06-07 12:00:00,32.85,32.88,32.85,32.86,11800.0,32.85,32.88,32.85,32.86,11800.0
2011-06-07 12:05:00,32.86,32.89,32.84,32.89,12800.0,32.86,32.89,32.84,32.89,12800.0
2011-06-07 12:10:00,32.89,32.92,32.88,32.9,12000.0,32.89,32.92,32.88,32.9,12000.0
2011-06-07 12:15:00,32.9,32.91,32.85,32.87,17100.0,32.9,32.91,32.85,32.87,17100.0
2011-06-07 12:20:00,32.87,32.89,32.87,32.89,7400.0,32.87,32.89,32.87,32.89,7400.0
2011-06-07 12:25:00,32.89,32.89,32.88,32.89,5300.0,32.89,32.89,32.88,32.89,5300.0
2011-06-07 12:30:00,32.89,32.89,32.88,32.89,8700.0,32.89,32.89,32.88,32.89,8700.0
2011-06-07 12:35:00,32.88,32.89,32.85,32.85,11600.0,32.88,32.89,32.85,32.85,11600.0
2011-06-07 12:40:00,32.86,32.86,32.83,32.85,13600.0,32.86,32.86,32.83,32.85,13600.0
2011-06-07 12:45:00,32.84,32.87,32.84,32.85,14800.0,32.84,32.87,32.84,32.85,14800.0
2011-06-07 12:50:00,32.86,32.9,32.86,32.9,26000.0,32.86,32.9,32.86,32.9,26000.0
2011-06-07 12:55:00,32.91,32.92,32.89,32.92,20700.0,32.91,32.92,32.89,32.92,20700.0
2011-06-07 13:00:00,32.92,32.93,32.89,32.9,26900.0,32.92,32.93,32.89,32.9,26900.0
2011-06-07 13:05:00,32.89,32.94,32.89,32.93,53000.0,32.89,32.94,32.89,32.93,53000.0
2011-06-07 13:10:00,32.93,33.0,32.92,33.0,41900.0,32.93,33.0,32.92,33.0,41900.0
2011-06-07 13:15:00,32.99,33.0,32.98,32.99,11800.0,32.99,33.0,32.98,32.99,11800.0
2011-06-07 13:20:00,32.99,33.0,32.96,32.96,14100.0,32.99,33.0,32.96,32.96,14100.0
2011-06-07 13:25:00,32.96,32.98,32.96,32.96,8300.0,32.96,32.98,32.96,32.96,8300.0
2011-06-07 13:30:00,32.97,33.01,32.97,33.0,26900.0,32.97,33.01,32.97,33.0,26900.0
2011-06-07 13:35:00,33.0,33.03,33.0,33.03,12000.0,33.0,33.03,33.0,33.03,12000.0
2011-06-07 13:40:00,33.02,33.04,33.02,33.03,14500.0,33.02,33.04,33.02,33.03,14500.0
2011-06-07 13:45:00,33.03,33.03,32.98,32.98,11000.0,33.03,33.03,32.98,32.98,11000.0
2011-06-07 13:50:00,32.98,33.03,32.98,33.02,21600.0,32.98,33.03,32.98,33.02,21600.0
2011-06-07 13:55:00,33.03,33.03,33.01,33.02,19700.0,33.03,33.03,33.01,33.02,19700.0
2011-06-07 14:00:00,33.03,33.07,33.01,33.06,14000.0,33.03,33.07,33.01,33.06,14000.0
2011-06-07 14:05:00,33.05,33.1,33.05,33.1,15300.0,33.05,33.1,33.05,33.1,15300.0
2011-06-07 14:10:00,33.1,33.12,33.08,33.12,24900.0,33.1,33.12,33.08,33.12,24900.0
2011-06-07 14:15:00,33.12,33.16,33.12,33.14,13600.0,33.12,33.16,33.12,33.14,13600.0
2011-06-07 14:20:00,33.14,33.16,33.12,33.14,16800.0,33.14,33.16,33.12,33.14,16800.0
2011-06-07 14:25:00,33.14,33.18,33.13,33.18,15200.0,33.14,33.18,33.13,33.18,15200.0
2011-06-07 14:30:00,33.18,33.18,33.08,33.12,51300.0,33.18,33.18,33.08,33.12,51300.0
2011-06-07 14:35:00,33.11,33.13,33.09,33.12,15800.0,33.11,33.13,33.09,33.12,15800.0
2011-06-07 14:40:00,33.13,33.13,33.09,33.12,32100.0,33.13,33.13,33.09,33.12,32100.0
2011-06-07 14:45:00,33.12,33.19,33.11,33.19,69100.0,33.12,33.19,33.11,33.19,69100.0
2011-06-07 14:50:00,33.19,33.2,33.14,33.15,143200.0,33.19,33.2,33.14,33.15,143200.0
2011-06-07 14:55:00,33.16,33.19,33.15,33.17,54000.0,33.16,33.19,33.15,33.17,54000.0
2011-06-07 15:00:00,33.17,33.21,33.17,33.21,59000.0,33.17,33.21,33.17,33.21,59000.0
2011-06-07 15:05:00,33.22,33.22,33.18,33.18,53100.0,33.22,33.22,33.18,33.18,53100.0
2011-06-07 15:10:00,33.18,33.21,33.18,33.19,45900.0,33.18,33.21,33.18,33.19,45900.0
2011-06-07 15:15:00,33.18,33.21,33.17,33.18,110400.0,33.18,33.21,33.17,33.18,110400.0
2011-06-07 15:20:00,33.18,33.19,33.16,33.17,106600.0,33.18,33.19,33.16,33.17,106600.0
2011-06-07 15:25:00,33.17,33.21,33.17,33.19,62900.0,33.17,33.21,33.17,33.19,62900.0
2011-06-07 15:30:00,33.18,33.19,33.15,33.18,107100.0,33.18,33.19,33.15,33.18,107100.0
2011-06-07 15:35:00,33.18,33.2,33.15,33.16,38400.0,33.18,33.2,33.15,33.16,38400.0
2011-06-07 15:40:00,33.16,33.16,33.09,33.12,162300.0,33.16,33.16,33.09,33.12,162300.0
2011-06-07 15:45:00,33.12,33.18,33.08,33.09,235900.0,33.12,33.18,33.08,33.09,235900.0
2011-06-07 15:50:00,33.09,33.11,33.03,33.09,233000.0,33.09,33.11,33.03,33.09,233000.0
2011-06-07 15:55:00,33.09,33.1,33.0,33.0,167000.0,33.09,33.1,33.0,33.0,167000.0
2011-06-08 09:30:00,32.87,33.01,32.85,32.91,46400.0,32.87,33.01,32.85,32.91,46400.0
2011-06-08 09:35:00,32.9,32.93,32.87,32.89,50700.0,32.9,32.93,32.87,32.89,50700.0
2011-06-08 09:40:00,32.88,32.91,32.8,32.81,62600.0,32.88,32.91,32.8,32.81,62600.0
2011-06-08 09:45:00,32.81,32.82,32.72,32.76,40100.0,32.81,32.82,32.72,32.76,40100.0
2011-06-08 09:50:00,32.77,32.77,32.65,32.66,78300.0,32.77,32.77,32.65,32.66,78300.0
2011-06-08 09:55:00,32.65,32.7,32.64,32.66,36600.0,32.65,32.7,32.64,32.66,36600.0
2011-06-08 10:00:00,32.65,32.69,32.64,32.67,26400.0,32.65,32.69,32.64,32.67,26400.0
2011-06-08 10:05:00,32.67,32.67,32.62,32.64,49500.0,32.67,32.67,32.62,32.64,49500.0
2011-06-08 10:10:00,32.64,32.69,32.63,32.63,33000.0,32.64,32.69,32.63,32.63,33000.0
2011-06-08 10:15:00,32.63,32.65,32.55,32.55,116200.0,32.63,32.65,32.55,32.55,116200.0
2011-06-08 10:20:00,32.55,32.57,32.52,32.52,62200.0,32.55,32.57,32.52,32.52,62200.0
2011-06-08 10:25:00,32.53,32.62,32.52,32.61,36900.0,32.53,32.62,32.52,32.61,36900.0
2011-06-08 10:30:00,32.59,32.59,32.5,32.5,45100.0,32.59,32.59,32.5,32.5,45100.0
2011-06-08 10:35:00,32.51,32.56,32.51,32.52,24900.0,32.51,32.56,32.51,32.52,24900.0
2011-06-08 10:40:00,32.53,32.57,32.51,32.55,41700.0,32.53,32.57,32.51,32.55,41700.0
2011-06-08 10:45:00,32.55,32.6,32.55,32.59,42300.0,32.55,32.6,32.55,32.59,42300.0
2011-06-08 10:50:00,32.59,32.59,32.55,32.55,19300.0,32.59,32.59,32.55,32.55,19300.0
2011-06-08 10:55:00,32.55,32.55,32.5,32.5,33800.0,32.55,32.55,32.5,32.5,33800.0
2011-06-08 11:00:00,32.51,32.58,32.51,32.56,38800.0,32.51,32.58,32.51,32.56,38800.0
2011-06-08 11:05:00,32.56,32.58,32.53,32.53,34000.0,32.56,32.58,32.53,32.53,34000.0
2011-06-08 11:10:00,32.54,32.54,32.41,32.42,104000.0,32.54,32.54,32.41,32.42,104000.0
2011-06-08 11:15:00,32.42,32.46,32.4,32.44,34100.0,32.42,32.46,32.4,32.44,34100.0
2011-06-08 11:20:00,32.44,32.45,32.42,32.43,27100.0,32.44,32.45,32.42,32.43,27100.0
2011-06-08 11:25:00,32.43,32.45,32.38,32.4,33800.0,32.43,32.45,32.38,32.4,33800.0
2011-06-08 11:30:00,32.4,32.43,32.37,32.41,72300.0,32.4,32.43,32.37,32.41,72300.0
2011-06-08 11:35:00,32.42,32.46,32.41,32.46,51000.0,32.42,32.46,32.41,32.46,51000.0
2011-06-08 11:40:00,32.46,32.48,32.43,32.44,44100.0,32.46,32.48,32.43,32.44,44100.0
2011-06-08 11:45:00,32.44,32.52,32.44,32.46,27100.0,32.44,32.52,32.44,32.46,27100.0
2011-06-08 11:50:00,32.45,32.51,32.44,32.5,66800.0,32.45,32.51,32.44,32.5,66800.0
2011-06-08 11:55:00,32.51,32.58,32.49,32.56,30700.0,32.51,32.58,32.49,32.56,30700.0
2011-06-08 12:00:00,32.56,32.57,32.5,32.5,39200.0,32.56,32.57,32.5,32.5,39200.0
2011-06-08 12:05:00,32.5,32.51,32.46,32.47,33700.0,32.5,32.51,32.46,32.47,33700.0
2011-06-08 12:10:00,32.47,32.51,32.46,32.46,73500.0,32.47,32.51,32.46,32.46,73500.0
2011-06-08 12:15:00,32.46,32.46,32.43,32.44,97700.0,32.46,32.46,32.43,32.44,97700.0
2011-06-08 12:20:00,32.45,32.45,32.37,32.37,53400.0,32.45,32.45,32.37,32.37,53400.0
2011-06-08 12:25:00,32.37,32.44,32.37,32.44,86900.0,32.37,32.44,32.37,32.44,86900.0
2011-06-08 12:30:00,32.44,32.46,32.44,32.46,16000.0,32.44,32.46,32.44,32.46,16000.0
2011-06-08 12:35:00,32.45,32.45,32.41,32.45,35300.0,32.45,32.45,32.41,32.45,35300.0
2011-06-08 12:40:00,32.45,32.45,32.43,32.43,12100.0,32.45,32.45,32.43,32.43,12100.0
2011-06-08 12:45:00,32.43,32.45,32.41,32.44,33200.0,32.43,32.45,32.41,32.44,33200.0
2011-06-08 12:50:00,32.43,32.48,32.43,32.44,32200.0,32.43,32.48,32.43,32.44,32200.0
2011-06-08 12:55:00,32.44,32.51,32.43,32.51,23100.0,32.44,32.51,32.43,32.51,23100.0
2011-06-08 13:00:00,32.5,32.53,32.49,32.52,76000.0,32.5,32.53,32.49,32.52,76000.0
2011-06-08 13:05:00,32.51,32.54,32.5,32.5,14300.0,32.51,32.54,32.5,32.5,14300.0
2011-06-08 13:10:00,32.5,32.5,32.46,32.48,10800.0,32.5,32.5,32.46,32.48,10800.0
2011-06-08 13:15:00,32.48,32.5,32.47,32.49,10500.0,32.48,32.5,32.47,32.49,10500.0
2011-06-08 13:20:00,32.5,32.51,32.46,32.46,22800.0,32.5,32.51,32.46,32.46,22800.0
2011-06-08 13:25:00,32.47,32.47,32.46,32.46,5100.0,32.47,32.47,32.46,32.46,5100.0
2011-06-08 13:30:00,32.47,32.47,32.41,32.42,10800.0,32.47,32.47,32.41,32.42,10800.0
2011-06-08 13:35:00,32.42,32.43,32.35,32.35,100600.0,32.42,32.43,32.35,32.35,100600.0
2011-06-08 13:40:00,32.34,32.37,32.3,32.3,62900.0,32.34,32.37,32.3,32.3,62900.0
2011-06-08 13:45:00,32.3,32.31,32.28,32.28,74300.0,32.3,32.31,32.28,32.28,74300.0
2011-06-08 13:50:00,32.29,32.29,32.26,32.28,46300.0,32.29,32.29,32.26,32.28,46300.0
2011-06-08 13:55:00,32.27,32.32,32.25,32.32,82500.0,32.27,32.32,32.25,32.32,82500.0
2011-06-08 14:00:00,32.33,32.39,32.31,32.35,32900.0,32.33,32.39,32.31,32.35,32900.0
2011-06-08 14:05:00,32.35,32.37,32.3,32.31,49100.0,32.35,32.37,32.3,32.31,49100.0
2011-06-08 14:10:00,32.31,32.34,32.28,32.34,66900.0,32.31,32.34,32.28,32.34,66900.0
2011-06-08 14:15:00,32.33,32.37,32.33,32.37,16700.0,32.33,32.37,32.33,32.37,16700.0
2011-06-08 14:20:00,32.37,32.37,32.31,32.33,55500.0,32.37,32.37,32.31,32.33,55500.0
2011-06-08 14:25:00,32.33,32.38,32.33,32.35,18100.0,32.33,32.38,32.33,32.35,18100.0
2011-06-08 14:30:00,32.35,32.43,32.35,32.42,43900.0,32.35,32.43,32.35,32.42,43900.0
2011-06-08 14:35:00,32.42,32.49,32.42,32.42,25900.0,32.42,32.49,32.42,32.42,25900.0
2011-06-08 14:40:00,32.43,32.44,32.41,32.41,24300.0,32.43,32.44,32.41,32.41,24300.0
2011-06-08 14:45:00,32.41,32.43,32.34,32.37,74800.0,32.41,32.43,32.34,32.37,74800.0
2011-06-08 14:50:00,32.37,32.38,32.35,32.38,35000.0,32.37,32.38,32.35,32.38,35000.0
2011-06-08 14:55:00,32.38,32.38,32.35,32.35,46100.0,32.38,32.38,32.35,32.35,46100.0
2011-06-08 15:00:00,32.36,32.36,32.34,32.34,47900.0,32.36,32.36,32.34,32.34,47900.0
2011-06-08 15:05:00,32.34,32.35,32.32,32.33,36100.0,32.34,32.35,32.32,32.33,36100.0
2011-06-08 15:10:00,32.32,32.33,32.3,32.3,50400.0,32.32,32.33,32.3,32.3,50400.0
2011-06-08 15:15:00,32.3,32.31,32.26,32.27,59400.0,32.3,32.31,32.26,32.27,59400.0
2011-06-08 15:20:00,32.28,32.28,32.22,32.26,64700.0,32.28,32.28,32.22,32.26,64700.0
2011-06-08 15:25:00,32.26,32.27,32.24,32.26,132300.0,32.26,32.27,32.24,32.26,132300.0
2011-06-08 15:30:00,32.26,32.27,32.21,32.22,140400.0,32.26,32.27,32.21,32.22,140400.0
2011-06-08 15:35:00,32.22,32.24,32.2,32.22,131900.0,32.22,32.24,32.2,32.22,131900.0
2011-06-08 15:40:00,32.21,32.23,32.21,32.23,98200.0,32.21,32.23,32.21,32.23,98200.0
2011-06-08 15:45:00,32.23,32.24,32.21,32.21,295700.0,32.23,32.24,32.21,32.21,295700.0
2011-06-08 15:50:00,32.22,32.25,32.21,32.25,114900.0,32.22,32.25,32.21,32.25,114900.0
2011-06-08 15:55:00,32.25,32.28,32.24,32.25,150200.0,32.25,32.28,32.24,32.25,150200.0
2011-06-09 09:30:00,32.35,32.35,32.17,32.17,95200.0,32.35,32.35,32.17,32.17,95200.0
2011-06-09 09:35:00,32.17,32.17,32.12,32.14,65100.0,32.17,32.17,32.12,32.14,65100.0
2011-06-09 09:40:00,32.14,32.18,32.08,32.17,36200.0,32.14,32.18,32.08,32.17,36200.0
2011-06-09 09:45:00,32.17,32.21,32.13,32.15,49700.0,32.17,32.21,32.13,32.15,49700.0
2011-06-09 09:50:00,32.15,32.15,32.05,32.13,72400.0,32.15,32.15,32.05,32.13,72400.0
2011-06-09 09:55:00,32.13,32.19,32.13,32.16,45500.0,32.13,32.19,32.13,32.16,45500.0
2011-06-09 10:00:00,32.15,32.19,32.14,32.16,106200.0,32.15,32.19,32.14,32.16,106200.0
2011-06-09 10:05:00,32.16,32.17,32.11,32.12,40900.0,32.16,32.17,32.11,32.12,40900.0
2011-06-09 10:10:00,32.11,32.23,32.11,32.22,56900.0,32.11,32.23,32.11,32.22,56900.0
2011-06-09 10:15:00,32.22,32.22,32.16,32.16,55300.0,32.22,32.22,32.16,32.16,55300.0
2011-06-09 10:20:00,32.17,32.19,32.15,32.15,30700.0,32.17,32.19,32.15,32.15,30700.0
2011-06-09 10:25:00,32.16,32.19,32.15,32.16,43900.0,32.16,32.19,32.15,32.16,43900.0
2011-06-09 10:30:00,32.16,32.25,32.16,32.23,59100.0,32.16,32.25,32.16,32.23,59100.0
2011-06-09 10:35:00,32.22,32.31,32.22,32.31,43200.0,32.22,32.31,32.22,32.31,43200.0
2011-06-09 10:40:00,32.3,32.33,32.29,32.32,21100.0,32.3,32.33,32.29,32.32,21100.0
2011-06-09 10:45:00,32.31,32.36,32.3,32.36,21700.0,32.31,32.36,32.3,32.36,21700.0
2011-06-09 10:50:00,32.35,32.41,32.35,32.35,28000.0,32.35,32.41,32.35,32.35,28000.0
2011-06-09 10:55:00,32.36,32.41,32.35,32.39,27800.0,32.36,32.41,32.35,32.39,27800.0
2011-06-09 11:00:00,32.39,32.41,32.37,32.37,18100.0,32.39,32.41,32.37,32.37,18100.0
2011-06-09 11:05:00,32.38,32.39,32.28,32.28,51200.0,32.38,32.39,32.28,32.28,51200.0
2011-06-09 11:10:00,32.27,32.27,32.22,32.25,24300.0,32.27,32.27,32.22,32.25,24300.0
2011-06-09 11:15:00,32.25,32.28,32.24,32.28,74000.0,32.25,32.28,32.24,32.28,74000.0
2011-06-09 11:20:00,32.28,32.29,32.25,32.25,67700.0,32.28,32.29,32.25,32.25,67700.0
2011-06-09 11:25:00,32.26,32.27,32.23,32.26,36800.0,32.26,32.27,32.23,32.26,36800.0
2011-06-09 11:30:00,32.26,32.28,32.25,32.28,29600.0,32.26,32.28,32.25,32.28,29600.0
2011-06-09 11:35:00,32.28,32.28,32.27,32.27,20000.0,32.28,32.28,32.27,32.27,20000.0
2011-06-09 11:40:00,32.27,32.27,32.24,32.25,12500.0,32.27,32.27,32.24,32.25,12500.0
2011-06-09 11:45:00,32.25,32.3,32.25,32.29,42000.0,32.25,32.3,32.25,32.29,42000.0
2011-06-09 11:50:00,32.29,32.36,32.29,32.35,64600.0,32.29,32.36,32.29,32.35,64600.0
2011-06-09 11:55:00,32.35,32.37,32.32,32.33,17200.0,32.35,32.37,32.32,32.33,17200.0
2011-06-09 12:00:00,32.33,32.39,32.33,32.39,12500.0,32.33,32.39,32.33,32.39,12500.0
2011-06-09 12:05:00,32.39,32.41,32.36,32.4,37400.0,32.39,32.41,32.36,32.4,37400.0
2011-06-09 12:10:00,32.4,32.42,32.36,32.38,35600.0,32.4,32.42,32.36,32.38,35600.0
2011-06-09 12:15:00,32.38,32.39,32.36,32.39,28400.0,32.38,32.39,32.36,32.39,28400.0
2011-06-09 12:20:00,32.39,32.39,32.35,32.36,17800.0,32.39,32.39,32.35,32.36,17800.0
2011-06-09 12:25:00,32.35,32.36,32.33,32.35,9800.0,32.35,32.36,32.33,32.35,9800.0
2011-06-09 12:30:00,32.34,32.39,32.34,32.36,22700.0,32.34,32.39,32.34,32.36,22700.0
2011-06-09 12:35:00,32.35,32.36,32.34,32.34,20400.0,32.35,32.36,32.34,32.34,20400.0
2011-06-09 12:40:00,32.34,32.38,32.34,32.38,17300.0,32.34,32.38,32.34,32.38,17300.0
2011-06-09 12:45:00,32.37,32.41,32.37,32.38,20000.0,32.37,32.41,32.37,32.38,20000.0
2011-06-09 12:50:00,32.37,32.4,32.37,32.39,17600.0,32.37,32.4,32.37,32.39,17600.0
2011-06-09 12:55:00,32.39,32.39,32.36,32.36,18900.0,32.39,32.39,32.36,32.36,18900.0
2011-06-09 13:00:00,32.36,32.38,32.35,32.35,13900.0,32.36,32.38,32.35,32.35,13900.0
2011-06-09 13:05:00,32.35,32.4,32.35,32.38,20300.0,32.35,32.4,32.35,32.38,20300.0
2011-06-09 13:10:00,32.38,32.4,32.38,32.39,23200.0,32.38,32.4,32.38,32.39,23200.0
2011-06-09 13:15:00,32.39,32.4,32.38,32.38,7500.0,32.39,32.4,32.38,32.38,7500.0
2011-06-09 13:20:00,32.38,32.39,32.37,32.37,10000.0,32.38,32.39,32.37,32.37,10000.0
2011-06-09 13:25:00,32.37,32.44,32.36,32.43,77500.0,32.37,32.44,32.36,32.43,77500.0
2011-06-09 13:30:00,32.43,32.48,32.41,32.41,80300.0,32.43,32.48,32.41,32.41,80300.0
2011-06-09 13:35:00,32.41,32.47,32.41,32.43,25800.0,32.41,32.47,32.41,32.43,25800.0
2011-06-09 13:40:00,32.43,32.43,32.36,32.37,117200.0,32.43,32.43,32.36,32.37,117200.0
2011-06-09 13:45:00,32.36,32.38,32.35,32.36,22900.0,32.36,32.38,32.35,32.36,22900.0
2011-06-09 13:50:00,32.37,32.39,32.36,32.38,45200.0,32.37,32.39,32.36,32.38,45200.0
2011-06-09 13:55:00,32.37,32.38,32.34,32.36,27900.0,32.37,32.38,32.34,32.36,27900.0
2011-06-09 14:00:00,32.35,32.38,32.35,32.35,23600.0,32.35,32.38,32.35,32.35,23600.0
2011-06-09 14:05:00,32.35,32.35,32.34,32.35,8900.0,32.35,32.35,32.34,32.35,8900.0
2011-06-09 14:10:00,32.34,32.36,32.33,32.35,45900.0,32.34,32.36,32.33,32.35,45900.0
2011-06-09 14:15:00,32.34,32.35,32.34,32.35,7800.0,32.34,32.35,32.34,32.35,7800.0
2011-06-09 14:20:00,32.35,32.35,32.34,32.35,10400.0,32.35,32.35,32.34,32.35,10400.0
2011-06-09 14:25:00,32.34,32.35,32.32,32.34,24000.0,32.34,32.35,32.32,32.34,24000.0
2011-06-09 14:30:00,32.34,32.35,32.34,32.35,28100.0,32.34,32.35,32.34,32.35,28100.0
2011-06-09 14:35:00,32.35,32.36,32.34,32.36,18100.0,32.35,32.36,32.34,32.36,18100.0
2011-06-09 14:40:00,32.36,32.37,32.35,32.36,19700.0,32.36,32.37,32.35,32.36,19700.0
2011-06-09 14:45:00,32.37,32.37,32.35,32.36,25400.0,32.37,32.37,32.35,32.36,25400.0
2011-06-09 14:50:00,32.36,32.37,32.36,32.37,38500.0,32.36,32.37,32.36,32.37,38500.0
2011-06-09 14:55:00,32.37,32.37,32.34,32.36,59400.0,32.37,32.37,32.34,32.36,59400.0
2011-06-09 15:00:00,32.37,32.37,32.33,32.33,58300.0,32.37,32.37,32.33,32.33,58300.0
2011-06-09 15:05:00,32.34,32.34,32.31,32.31,29200.0,32.34,32.34,32.31,32.31,29200.0
2011-06-09 15:10:00,32.31,32.35,32.31,32.34,40500.0,32.31,32.35,32.31,32.34,40500.0
2011-06-09 15:15:00,32.34,32.34,32.27,32.27,36100.0,32.34,32.34,32.27,32.27,36100.0
2011-06-09 15:20:00,32.28,32.31,32.27,32.29,49600.0,32.28,32.31,32.27,32.29,49600.0
2011-06-09 15:25:00,32.29,32.3,32.27,32.28,25500.0,32.29,32.3,32.27,32.28,25500.0
2011-06-09 15:30:00,32.28,32.31,32.26,32.27,65700.0,32.28,32.31,32.26,32.27,65700.0
2011-06-09 15:35:00,32.27,32.3,32.27,32.28,50300.0,32.27,32.3,32.27,32.28,50300.0
2011-06-09 15:40:00,32.28,32.29,32.25,32.26,48800.0,32.28,32.29,32.25,32.26,48800.0
2011-06-09 15:45:00,32.25,32.25,32.17,32.22,172700.0,32.25,32.25,32.17,32.22,172700.0
2011-06-09 15:50:00,32.22,32.23,32.2,32.23,104600.0,32.22,32.23,32.2,32.23,104600.0
2011-06-09 15:55:00,32.23,32.24,32.2,32.2,204000.0,32.23,32.24,32.2,32.2,204000.0
2011-06-10 09:30:00,32.18,32.23,31.93,31.98,154400.0,32.18,32.23,31.93,31.98,154400.0
2011-06-10 09:35:00,31.99,32.04,31.96,31.97,69200.0,31.99,32.04,31.96,31.97,69200.0
2011-06-10 09:40:00,31.98,32.04,31.96,31.97,97200.0,31.98,32.04,31.96,31.97,97200.0
2011-06-10 09:45:00,31.96,32.0,31.89,31.99,65900.0,31.96,32.0,31.89,31.99,65900.0
2011-06-10 09:50:00,32.0,32.01,31.89,31.89,101300.0,32.0,32.01,31.89,31.89,101300.0
2011-06-10 09:55:00,31.9,31.91,31.86,31.88,42200.0,31.9,31.91,31.86,31.88,42200.0
2011-06-10 10:00:00,31.87,31.91,31.81,31.86,92600.0,31.87,31.91,31.81,31.86,92600.0
2011-06-10 10:05:00,31.87,31.92,31.85,31.9,145900.0,31.87,31.92,31.85,31.9,145900.0
2011-06-10 10:10:00,31.89,31.97,31.89,31.97,53000.0,31.89,31.97,31.89,31.97,53000.0
2011-06-10 10:15:00,31.97,31.99,31.94,31.94,26600.0,31.97,31.99,31.94,31.94,26600.0
2011-06-10 10:20:00,31.95,31.95,31.81,31.82,32800.0,31.95,31.95,31.81,31.82,32800.0
2011-06-10 10:25:00,31.82,31.86,31.78,31.86,40600.0,31.82,31.86,31.78,31.86,40600.0
2011-06-10 10:30:00,31.86,31.87,31.83,31.84,28800.0,31.86,31.87,31.83,31.84,28800.0
2011-06-10 10:35:00,31.84,31.86,31.84,31.84,51800.0,31.84,31.86,31.84,31.84,51800.0
2011-06-10 10:40:00,31.83,31.83,31.77,31.81,32100.0,31.83,31.83,31.77,31.81,32100.0
2011-06-10 10:45:00,31.81,31.81,31.77,31.79,13200.0,31.81,31.81,31.77,31.79,13200.0
2011-06-10 10:50:00,31.8,31.82,31.76,31.77,36100.0,31.8,31.82,31.76,31.77,36100.0
2011-06-10 10:55:00,31.77,31.78,31.7,31.74,39000.0,31.77,31.78,31.7,31.74,39000.0
2011-06-10 11:00:00,31.75,31.77,31.71,31.75,26500.0,31.75,31.77,31.71,31.75,26500.0
2011-06-10 11:05:00,31.74,31.74,31.67,31.7,50200.0,31.74,31.74,31.67,31.7,50200.0
2011-06-10 11:10:00,31.71,31.71,31.64,31.65,53300.0,31.71,31.71,31.64,31.65,53300.0
2011-06-10 11:15:00,31.65,31.68,31.64,31.66,46700.0,31.65,31.68,31.64,31.66,46700.0
2011-06-10 11:20:00,31.67,31.75,31.67,31.73,45300.0,31.67,31.75,31.67,31.73,45300.0
2011-06-10 11:25:00,31.73,31.77,31.72,31.73,27900.0,31.73,31.77,31.72,31.73,27900.0
2011-06-10 11:30:00,31.73,31.74,31.71,31.73,17300.0,31.73,31.74,31.71,31.73,17300.0
2011-06-10 11:35:00,31.74,31.78,31.73,31.74,31200.0,31.74,31.78,31.73,31.74,31200.0
2011-06-10 11:40:00,31.74,31.79,31.74,31.79,24500.0,31.74,31.79,31.74,31.79,24500.0
2011-06-10 11:45:00,31.79,31.82,31.78,31.8,30400.0,31.79,31.82,31.78,31.8,30400.0
2011-06-10 11:50:00,31.8,31.81,31.77,31.8,72600.0,31.8,31.81,31.77,31.8,72600.0
2011-06-10 11:55:00,31.8,31.8,31.78,31.79,17600.0,31.8,31.8,31.78,31.79,17600.0
2011-06-10 12:00:00,31.79,31.8,31.77,31.79,67600.0,31.79,31.8,31.77,31.79,67600.0
2011-06-10 12:05:00,31.79,31.8,31.78,31.8,34500.0,31.79,31.8,31.78,31.8,34500.0
2011-06-10 12:10:00,31.8,31.8,31.74,31.74,32700.0,31.8,31.8,31.74,31.74,32700.0
2011-06-10 12:15:00,31.75,31.78,31.74,31.78,18200.0,31.75,31.78,31.74,31.78,18200.0
2011-06-10 12:20:00,31.79,31.83,31.79,31.8,18300.0,31.79,31.83,31.79,31.8,18300.0
2011-06-10 12:25:00,31.8,31.83,31.78,31.78,29000.0,31.8,31.83,31.78,31.78,29000.0
2011-06-10 12:30:00,31.79,31.81,31.77,31.81,60700.0,31.79,31.81,31.77,31.81,60700.0
2011-06-10 12:35:00,31.8,31.8,31.78,31.79,54200.0,31.8,31.8,31.78,31.79,54200.0
2011-06-10 12:40:00,31.8,31.8,31.77,31.77,28400.0,31.8,31.8,31.77,31.77,28400.0
2011-06-10 12:45:00,31.77,31.78,31.74,31.74,29700.0,31.77,31.78,31.74,31.74,29700.0
2011-06-10 12:50:00,31.74,31.79,31.73,31.75,50800.0,31.74,31.79,31.73,31.75,50800.0
2011-06-10 12:55:00,31.75,31.79,31.75,31.77,18000.0,31.75,31.79,31.75,31.77,18000.0
2011-06-10 13:00:00,31.77,31.78,31.71,31.73,37700.0,31.77,31.78,31.71,31.73,37700.0
2011-06-10 13:05:00,31.73,31.73,31.71,31.72,27300.0,31.73,31.73,31.71,31.72,27300.0
2011-06-10 13:10:00,31.72,31.72,31.65,31.67,38200.0,31.72,31.72,31.65,31.67,38200.0
2011-06-10 13:15:00,31.67,31.68,31.65,31.66,26500.0,31.67,31.68,31.65,31.66,26500.0
2011-06-10 13:20:00,31.65,31.67,31.63,31.64,28900.0,31.65,31.67,31.63,31.64,28900.0
2011-06-10 13:25:00,31.64,31.68,31.61,31.68,28800.0,31.64,31.68,31.61,31.68,28800.0
2011-06-10 13:30:00,31.69,31.69,31.65,31.65,32800.0,31.69,31.69,31.65,31.65,32800.0
2011-06-10 13:35:00,31.66,31.66,31.61,31.65,29200.0,31.66,31.66,31.61,31.65,29200.0
2011-06-10 13:40:00,31.65,31.65,31.6,31.6,41400.0,31.65,31.65,31.6,31.6,41400.0
2011-06-10 13:45:00,31.61,31.62,31.58,31.62,38700.0,31.61,31.62,31.58,31.62,38700.0
2011-06-10 13:50:00,31.62,31.63,31.59,31.62,40300.0,31.62,31.63,31.59,31.62,40300.0
2011-06-10 13:55:00,31.62,31.64,31.58,31.59,72900.0,31.62,31.64,31.58,31.59,72900.0
2011-06-10 14:00:00,31.59,31.71,31.59,31.71,58500.0,31.59,31.71,31.59,31.71,58500.0
2011-06-10 14:05:00,31.71,31.77,31.69,31.69,78900.0,31.71,31.77,31.69,31.69,78900.0
2011-06-10 14:10:00,31.69,31.71,31.66,31.69,57200.0,31.69,31.71,31.66,31.69,57200.0
2011-06-10 14:15:00,31.69,31.7,31.66,31.7,63300.0,31.69,31.7,31.66,31.7,63300.0
2011-06-10 14:20:00,31.7,31.7,31.62,31.64,122600.0,31.7,31.7,31.62,31.64,122600.0
2011-06-10 14:25:00,31.64,31.69,31.64,31.66,46900.0,31.64,31.69,31.64,31.66,46900.0
2011-06-10 14:30:00,31.66,31.69,31.63,31.63,90300.0,31.66,31.69,31.63,31.63,90300.0
2011-06-10 14:35:00,31.64,31.71,31.64,31.68,77000.0,31.64,31.71,31.64,31.68,77000.0
2011-06-10 14:40:00,31.69,31.75,31.68,31.73,87200.0,31.69,31.75,31.68,31.73,87200.0
2011-06-10 14:45:00,31.73,31.78,31.73,31.78,59200.0,31.73,31.78,31.73,31.78,59200.0
2011-06-10 14:50:00,31.78,31.81,31.77,31.79,73400.0,31.78,31.81,31.77,31.79,73400.0
2011-06-10 14:55:00,31.79,31.86,31.79,31.86,93400.0,31.79,31.86,31.79,31.86,93400.0
2011-06-10 15:00:00,31.86,31.87,31.81,31.86,122200.0,31.86,31.87,31.81,31.86,122200.0
2011-06-10 15:05:00,31.86,31.86,31.8,31.83,68700.0,31.86,31.86,31.8,31.83,68700.0
2011-06-10 15:10:00,31.82,31.89,31.8,31.89,156300.0,31.82,31.89,31.8,31.89,156300.0
2011-06-10 15:15:00,31.88,31.91,31.86,31.89,84700.0,31.88,31.91,31.86,31.89,84700.0
2011-06-10 15:20:00,31.88,31.88,31.83,31.86,44400.0,31.88,31.88,31.83,31.86,44400.0
2011-06-10 15:25:00,31.86,31.86,31.8,31.8,62500.0,31.86,31.86,31.8,31.8,62500.0
2011-06-10 15:30:00,31.8,31.83,31.79,31.82,80300.0,31.8,31.83,31.79,31.82,80300.0
2011-06-10 15:35:00,31.82,31.82,31.73,31.73,117400.0,31.82,31.82,31.73,31.73,117400.0
2011-06-10 15:40:00,31.74,31.75,31.68,31.68,105300.0,31.74,31.75,31.68,31.68,105300.0
2011-06-10 15:45:00,31.68,31.69,31.63,31.64,113200.0,31.68,31.69,31.63,31.64,113200.0
2011-06-10 15:50:00,31.64,31.67,31.63,31.67,279600.0,31.64,31.67,31.63,31.67,279600.0
2011-06-10 15:55:00,31.66,31.69,31.64,31.65,178600.0,31.66,31.69,31.64,31.65,178600.0
2011-06-13 09:30:00,31.67,31.79,31.58,31.65,81900.0,31.67,31.79,31.58,31.65,81900.0
2011-06-13 09:35:00,31.66,31.76,31.65,31.71,25200.0,31.66,31.76,31.65,31.71,25200.0
2011-06-13 09:40:00,31.7,31.76,31.68,31.7,76900.0,31.7,31.76,31.68,31.7,76900.0
2011-06-13 09:45:00,31.69,31.75,31.69,31.75,132400.0,31.69,31.75,31.69,31.75,132400.0
2011-06-13 09:50:00,31.75,31.76,31.68,31.74,31300.0,31.75,31.76,31.68,31.74,31300.0
2011-06-13 09:55:00,31.74,31.77,31.74,31.77,20700.0,31.74,31.77,31.74,31.77,20700.0
2011-06-13 10:00:00,31.77,31.8,31.73,31.79,36400.0,31.77,31.8,31.73,31.79,36400.0
2011-06-13 10:05:00,31.8,31.82,31.75,31.8,28700.0,31.8,31.82,31.75,31.8,28700.0
2011-06-13 10:10:00,31.81,31.84,31.8,31.83,28700.0,31.81,31.84,31.8,31.83,28700.0
2011-06-13 10:15:00,31.83,31.84,31.77,31.84,33700.0,31.83,31.84,31.77,31.84,33700.0
2011-06-13 10:20:00,31.85,31.89,31.82,31.88,23600.0,31.85,31.89,31.82,31.88,23600.0
2011-06-13 10:25:00,31.87,31.92,31.86,31.92,33600.0,31.87,31.92,31.86,31.92,33600.0
2011-06-13 10:30:00,31.93,31.93,31.88,31.9,27400.0,31.93,31.93,31.88,31.9,27400.0
2011-06-13 10:35:00,31.91,31.92,31.82,31.85,67100.0,31.91,31.92,31.82,31.85,67100.0
2011-06-13 10:40:00,31.85,31.86,31.81,31.81,27700.0,31.85,31.86,31.81,31.81,27700.0
2011-06-13 10:45:00,31.82,31.86,31.81,31.82,11200.0,31.82,31.86,31.81,31.82,11200.0
2011-06-13 10:50:00,31.82,31.84,31.82,31.84,4500.0,31.82,31.84,31.82,31.84,4500.0
2011-06-13 10:55:00,31.83,31.84,31.74,31.76,35700.0,31.83,31.84,31.74,31.76,35700.0
2011-06-13 11:00:00,31.77,31.77,31.73,31.73,11500.0,31.77,31.77,31.73,31.73,11500.0
2011-06-13 11:05:00,31.73,31.77,31.73,31.73,25700.0,31.73,31.77,31.73,31.73,25700.0
2011-06-13 11:10:00,31.74,31.8,31.72,31.79,19300.0,31.74,31.8,31.72,31.79,19300.0
2011-06-13 11:15:00,31.79,31.79,31.76,31.79,7800.0,31.79,31.79,31.76,31.79,7800.0
2011-06-13 11:20:00,31.79,31.83,31.75,31.83,14500.0,31.79,31.83,31.75,31.83,14500.0
2011-06-13 11:25:00,31.84,31.84,31.81,31.83,16900.0,31.84,31.84,31.81,31.83,16900.0
2011-06-13 11:30:00,31.83,31.85,31.8,31.81,6300.0,31.83,31.85,31.8,31.81,6300.0
2011-06-13 11:35:00,31.8,31.8,31.77,31.79,10500.0,31.8,31.8,31.77,31.79,10500.0
2011-06-13 11:40:00,31.78,31.82,31.76,31.79,19200.0,31.78,31.82,31.76,31.79,19200.0
2011-06-13 11:45:00,31.78,31.8,31.7,31.71,24400.0,31.78,31.8,31.7,31.71,24400.0
2011-06-13 11:50:00,31.71,31.73,31.68,31.73,14800.0,31.71,31.73,31.68,31.73,14800.0
2011-06-13 11:55:00,31.72,31.74,31.69,31.73,30900.0,31.72,31.74,31.69,31.73,30900.0
2011-06-13 12:00:00,31.73,31.73,31.67,31.7,73800.0,31.73,31.73,31.67,31.7,73800.0
2011-06-13 12:05:00,31.69,31.7,31.66,31.66,26400.0,31.69,31.7,31.66,31.66,26400.0
2011-06-13 12:10:00,31.66,31.69,31.66,31.69,12400.0,31.66,31.69,31.66,31.69,12400.0
2011-06-13 12:15:00,31.7,31.71,31.63,31.64,43700.0,31.7,31.71,31.63,31.64,43700.0
2011-06-13 12:20:00,31.65,31.68,31.62,31.62,29400.0,31.65,31.68,31.62,31.62,29400.0
2011-06-13 12:25:00,31.61,31.64,31.6,31.63,12600.0,31.61,31.64,31.6,31.63,12600.0
2011-06-13 12:30:00,31.63,31.7,31.63,31.7,18000.0,31.63,31.7,31.63,31.7,18000.0
2011-06-13 12:35:00,31.69,31.7,31.66,31.7,8500.0,31.69,31.7,31.66,31.7,8500.0
2011-06-13 12:40:00,31.69,31.71,31.66,31.69,24100.0,31.69,31.71,31.66,31.69,24100.0
2011-06-13 12:45:00,31.7,31.72,31.69,31.71,9000.0,31.7,31.72,31.69,31.71,9000.0
2011-06-13 12:50:00,31.71,31.72,31.69,31.7,28700.0,31.71,31.72,31.69,31.7,28700.0
2011-06-13 12:55:00,31.7,31.71,31.67,31.7,17800.0,31.7,31.71,31.67,31.7,17800.0
2011-06-13 13:00:00,31.69,31.69,31.6,31.61,51300.0,31.69,31.69,31.6,31.61,51300.0
2011-06-13 13:05:00,31.61,31.66,31.6,31.65,32400.0,31.61,31.66,31.6,31.65,32400.0
2011-06-13 13:10:00,31.65,31.72,31.63,31.7,61300.0,31.65,31.72,31.63,31.7,61300.0
2011-06-13 13:15:00,31.71,31.75,31.71,31.75,36900.0,31.71,31.75,31.71,31.75,36900.0
2011-06-13 13:20:00,31.75,31.75,31.71,31.73,28000.0,31.75,31.75,31.71,31.73,28000.0
2011-06-13 13:25:00,31.73,31.74,31.71,31.74,30500.0,31.73,31.74,31.71,31.74,30500.0
2011-06-13 13:30:00,31.73,31.79,31.73,31.78,49100.0,31.73,31.79,31.73,31.78,49100.0
2011-06-13 13:35:00,31.78,31.85,31.77,31.84,81800.0,31.78,31.85,31.77,31.84,81800.0
2011-06-13 13:40:00,31.85,31.86,31.83,31.83,40700.0,31.85,31.86,31.83,31.83,40700.0
2011-06-13 13:45:00,31.83,31.83,31.76,31.77,64300.0,31.83,31.83,31.76,31.77,64300.0
2011-06-13 13:50:00,31.76,31.84,31.75,31.83,45800.0,31.76,31.84,31.75,31.83,45800.0
2011-06-13 13:55:00,31.83,31.87,31.83,31.85,113500.0,31.83,31.87,31.83,31.85,113500.0
2011-06-13 14:00:00,31.84,31.86,31.82,31.84,30300.0,31.84,31.86,31.82,31.84,30300.0
2011-06-13 14:05:00,31.85,31.91,31.84,31.89,39600.0,31.85,31.91,31.84,31.89,39600.0
2011-06-13 14:10:00,31.9,31.91,31.84,31.84,26100.0,31.9,31.91,31.84,31.84,26100.0
2011-06-13 14:15:00,31.85,31.87,31.83,31.85,43700.0,31.85,31.87,31.83,31.85,43700.0
2011-06-13 14:20:00,31.84,31.85,31.83,31.83,20900.0,31.84,31.85,31.83,31.83,20900.0
2011-06-13 14:25:00,31.83,31.83,31.8,31.8,43600.0,31.83,31.83,31.8,31.8,43600.0
2011-06-13 14:30:00,31.8,31.81,31.76,31.78,45500.0,31.8,31.81,31.76,31.78,45500.0
2011-06-13 14:35:00,31.78,31.8,31.74,31.75,67500.0,31.78,31.8,31.74,31.75,67500.0
2011-06-13 14:40:00,31.75,31.79,31.74,31.79,54900.0,31.75,31.79,31.74,31.79,54900.0
2011-06-13 14:45:00,31.79,31.87,31.78,31.86,126300.0,31.79,31.87,31.78,31.86,126300.0
2011-06-13 14:50:00,31.86,31.86,31.82,31.84,89200.0,31.86,31.86,31.82,31.84,89200.0
2011-06-13 14:55:00,31.83,31.84,31.82,31.83,43000.0,31.83,31.84,31.82,31.83,43000.0
2011-06-13 15:00:00,31.82,31.84,31.79,31.81,37500.0,31.82,31.84,31.79,31.81,37500.0
2011-06-13 15:05:00,31.81,31.85,31.77,31.79,65300.0,31.81,31.85,31.77,31.79,65300.0
2011-06-13 15:10:00,31.78,31.8,31.74,31.78,35400.0,31.78,31.8,31.74,31.78,35400.0
2011-06-13 15:15:00,31.78,31.82,31.74,31.8,50700.0,31.78,31.82,31.74,31.8,50700.0
2011-06-13 15:20:00,31.81,31.82,31.79,31.8,46500.0,31.81,31.82,31.79,31.8,46500.0
2011-06-13 15:25:00,31.8,31.83,31.79,31.79,44400.0,31.8,31.83,31.79,31.79,44400.0
2011-06-13 15:30:00,31.78,31.8,31.74,31.76,31200.0,31.78,31.8,31.74,31.76,31200.0
2011-06-13 15:35:00,31.76,31.77,31.71,31.72,146200.0,31.76,31.77,31.71,31.72,146200.0
2011-06-13 15:40:00,31.72,31.74,31.67,31.71,112100.0,31.72,31.74,31.67,31.71,112100.0
2011-06-13 15:45:00,31.72,31.72,31.67,31.69,76300.0,31.72,31.72,31.67,31.69,76300.0
2011-06-13 15:50:00,31.69,31.71,31.67,31.69,120900.0,31.69,31.71,31.67,31.69,120900.0
2011-06-13 15:55:00,31.7,31.71,31.65,31.66,197800.0,31.7,31.71,31.65,31.66,197800.0
2011-06-14 09:30:00,31.95,32.0,31.8,31.94,69600.0,31.95,32.0,31.8,31.94,69600.0
2011-06-14 09:35:00,31.94,31.95,31.85,31.92,66600.0,31.94,31.95,31.85,31.92,66600.0
2011-06-14 09:40:00,31.92,32.0,31.85,31.94,63700.0,31.92,32.0,31.85,31.94,63700.0
2011-06-14 09:45:00,31.95,32.09,31.95,32.08,30700.0,31.95,32.09,31.95,32.08,30700.0
2011-06-14 09:50:00,32.08,32.09,32.03,32.07,64700.0,32.08,32.09,32.03,32.07,64700.0
2011-06-14 09:55:00,32.07,32.14,32.07,32.11,236100.0,32.07,32.14,32.07,32.11,236100.0
2011-06-14 10:00:00,32.12,32.21,32.11,32.19,31000.0,32.12,32.21,32.11,32.19,31000.0
2011-06-14 10:05:00,32.2,32.25,32.19,32.23,55200.0,32.2,32.25,32.19,32.23,55200.0
2011-06-14 10:10:00,32.23,32.26,32.17,32.17,98700.0,32.23,32.26,32.17,32.17,98700.0
2011-06-14 10:15:00,32.17,32.22,32.16,32.19,160900.0,32.17,32.22,32.16,32.19,160900.0
2011-06-14 10:20:00,32.19,32.21,32.16,32.21,20600.0,32.19,32.21,32.16,32.21,20600.0
2011-06-14 10:25:00,32.2,32.29,32.2,32.27,55800.0,32.2,32.29,32.2,32.27,55800.0
2011-06-14 10:30:00,32.26,32.35,32.26,32.35,41700.0,32.26,32.35,32.26,32.35,41700.0
2011-06-14 10:35:00,32.35,32.38,32.32,32.38,50600.0,32.35,32.38,32.32,32.38,50600.0
2011-06-14 10:40:00,32.38,32.42,32.36,32.41,54200.0,32.38,32.42,32.36,32.41,54200.0
2011-06-14 10:45:00,32.42,32.45,32.33,32.33,52800.0,32.42,32.45,32.33,32.33,52800.0
2011-06-14 10:50:00,32.33,32.36,32.33,32.34,17900.0,32.33,32.36,32.33,32.34,17900.0
2011-06-14 10:55:00,32.34,32.37,32.32,32.32,51700.0,32.34,32.37,32.32,32.32,51700.0
2011-06-14 11:00:00,32.32,32.32,32.27,32.29,17200.0,32.32,32.32,32.27,32.29,17200.0
2011-06-14 11:05:00,32.29,32.34,32.28,32.33,20300.0,32.29,32.34,32.28,32.33,20300.0
2011-06-14 11:10:00,32.34,32.35,32.33,32.33,10700.0,32.34,32.35,32.33,32.33,10700.0
2011-06-14 11:15:00,32.33,32.35,32.32,32.32,49700.0,32.33,32.35,32.32,32.32,49700.0
2011-06-14 11:20:00,32.32,32.35,32.32,32.35,43900.0,32.32,32.35,32.32,32.35,43900.0
2011-06-14 11:25:00,32.34,32.35,32.3,32.35,27200.0,32.34,32.35,32.3,32.35,27200.0
2011-06-14 11:30:00,32.35,32.38,32.3,32.31,78300.0,32.35,32.38,32.3,32.31,78300.0
2011-06-14 11:35:00,32.32,32.32,32.29,32.31,30900.0,32.32,32.32,32.29,32.31,30900.0
2011-06-14 11:40:00,32.31,32.32,32.3,32.32,7400.0,32.31,32.32,32.3,32.32,7400.0
2011-06-14 11:45:00,32.32,32.33,32.31,32.32,7700.0,32.32,32.33,32.31,32.32,7700.0
2011-06-14 11:50:00,32.31,32.33,32.31,32.33,227900.0,32.31,32.33,32.31,32.33,227900.0
2011-06-14 11:55:00,32.33,32.38,32.32,32.37,14600.0,32.33,32.38,32.32,32.37,14600.0
2011-06-14 12:00:00,32.37,32.37,32.33,32.37,25300.0,32.37,32.37,32.33,32.37,25300.0
2011-06-14 12:05:00,32.36,32.39,32.36,32.36,6200.0,32.36,32.39,32.36,32.36,6200.0
2011-06-14 12:10:00,32.36,32.37,32.33,32.34,8700.0,32.36,32.37,32.33,32.34,8700.0
2011-06-14 12:15:00,32.34,32.35,32.32,32.33,16200.0,32.34,32.35,32.32,32.33,16200.0
2011-06-14 12:20:00,32.32,32.37,32.32,32.35,13600.0,32.32,32.37,32.32,32.35,13600.0
2011-06-14 12:25:00,32.35,32.38,32.34,32.38,3000.0,32.35,32.38,32.34,32.38,3000.0
2011-06-14 12:30:00,32.37,32.38,32.36,32.38,8500.0,32.37,32.38,32.36,32.38,8500.0
2011-06-14 12:35:00,32.37,32.41,32.36,32.38,25200.0,32.37,32.41,32.36,32.38,25200.0
2011-06-14 12:40:00,32.39,32.41,32.38,32.41,9900.0,32.39,32.41,32.38,32.41,9900.0
2011-06-14 12:45:00,32.41,32.44,32.4,32.43,14700.0,32.41,32.44,32.4,32.43,14700.0
2011-06-14 12:50:00,32.44,32.45,32.41,32.45,58000.0,32.44,32.45,32.41,32.45,58000.0
2011-06-14 12:55:00,32.44,32.48,32.43,32.45,27700.0,32.44,32.48,32.43,32.45,27700.0
2011-06-14 13:00:00,32.44,32.45,32.4,32.4,22600.0,32.44,32.45,32.4,32.4,22600.0
2011-06-14 13:05:00,32.4,32.42,32.39,32.41,12500.0,32.4,32.42,32.39,32.41,12500.0
2011-06-14 13:10:00,32.4,32.45,32.4,32.45,27900.0,32.4,32.45,32.4,32.45,27900.0
2011-06-14 13:15:00,32.45,32.46,32.45,32.46,30800.0,32.45,32.46,32.45,32.46,30800.0
2011-06-14 13:20:00,32.45,32.49,32.45,32.48,11800.0,32.45,32.49,32.45,32.48,11800.0
2011-06-14 13:25:00,32.48,32.49,32.45,32.47,12500.0,32.48,32.49,32.45,32.47,12500.0
2011-06-14 13:30:00,32.46,32.52,32.45,32.51,23000.0,32.46,32.52,32.45,32.51,23000.0
2011-06-14 13:35:00,32.51,32.51,32.47,32.48,41900.0,32.51,32.51,32.47,32.48,41900.0
2011-06-14 13:40:00,32.47,32.48,32.46,32.47,9400.0,32.47,32.48,32.46,32.47,9400.0
2011-06-14 13:45:00,32.47,32.48,32.45,32.45,23800.0,32.47,32.48,32.45,32.45,23800.0
2011-06-14 13:50:00,32.45,32.48,32.45,32.46,17100.0,32.45,32.48,32.45,32.46,17100.0
2011-06-14 13:55:00,32.46,32.46,32.44,32.46,41000.0,32.46,32.46,32.44,32.46,41000.0
2011-06-14 14:00:00,32.46,32.47,32.44,32.46,45500.0,32.46,32.47,32.44,32.46,45500.0
2011-06-14 14:05:00,32.47,32.49,32.46,32.49,12300.0,32.47,32.49,32.46,32.49,12300.0
2011-06-14 14:10:00,32.49,32.49,32.45,32.46,57200.0,32.49,32.49,32.45,32.46,57200.0
2011-06-14 14:15:00,32.46,32.46,32.44,32.46,29400.0,32.46,32.46,32.44,32.46,29400.0
2011-06-14 14:20:00,32.46,32.47,32.45,32.47,8400.0,32.46,32.47,32.45,32.47,8400.0
2011-06-14 14:25:00,32.47,32.49,32.47,32.48,16100.0,32.47,32.49,32.47,32.48,16100.0
2011-06-14 14:30:00,32.47,32.48,32.45,32.48,43700.0,32.47,32.48,32.45,32.48,43700.0
2011-06-14 14:35:00,32.48,32.48,32.45,32.46,25100.0,32.48,32.48,32.45,32.46,25100.0
2011-06-14 14:40:00,32.46,32.49,32.45,32.46,29200.0,32.46,32.49,32.45,32.46,29200.0
2011-06-14 14:45:00,32.45,32.47,32.45,32.47,50200.0,32.45,32.47,32.45,32.47,50200.0
2011-06-14 14:50:00,32.46,32.47,32.44,32.45,28900.0,32.46,32.47,32.44,32.45,28900.0
2011-06-14 14:55:00,32.44,32.46,32.43,32.45,49300.0,32.44,32.46,32.43,32.45,49300.0
2011-06-14 15:00:00,32.45,32.45,32.42,32.42,36400.0,32.45,32.45,32.42,32.42,36400.0
2011-06-14 15:05:00,32.42,32.43,32.38,32.39,51600.0,32.42,32.43,32.38,32.39,51600.0
2011-06-14 15:10:00,32.39,32.4,32.38,32.39,38100.0,32.39,32.4,32.38,32.39,38100.0
2011-06-14 15:15:00,32.38,32.4,32.36,32.37,47400.0,32.38,32.4,32.36,32.37,47400.0
2011-06-14 15:20:00,32.36,32.37,32.29,32.29,103100.0,32.36,32.37,32.29,32.29,103100.0
2011-06-14 15:25:00,32.29,32.3,32.23,32.24,143800.0,32.29,32.3,32.23,32.24,143800.0
2011-06-14 15:30:00,32.25,32.25,32.2,32.21,140700.0,32.25,32.25,32.2,32.21,140700.0
2011-06-14 15:35:00,32.21,32.22,32.12,32.14,211900.0,32.21,32.22,32.12,32.14,211900.0
2011-06-14 15:40:00,32.14,32.15,32.1,32.11,150400.0,32.14,32.15,32.1,32.11,150400.0
2011-06-14 15:45:00,32.11,32.16,32.08,32.14,199500.0,32.11,32.16,32.08,32.14,199500.0
2011-06-14 15:50:00,32.14,32.14,32.06,32.09,156100.0,32.14,32.14,32.06,32.09,156100.0
2011-06-14 15:55:00,32.08,32.14,32.08,32.09,316900.0,32.08,32.14,32.08,32.09,316900.0
2011-06-15 09:30:00,31.74,31.81,31.68,31.72,104200.0,31.74,31.81,31.68,31.72,104200.0
2011-06-15 09:35:00,31.72,31.72,31.62,31.65,74000.0,31.72,31.72,31.62,31.65,74000.0
2011-06-15 09:40:00,31.64,31.71,31.62,31.65,62200.0,31.64,31.71,31.62,31.65,62200.0
2011-06-15 09:45:00,31.65,31.7,31.65,31.66,54100.0,31.65,31.7,31.65,31.66,54100.0
2011-06-15 09:50:00,31.66,31.72,31.65,31.72,39800.0,31.66,31.72,31.65,31.72,39800.0
2011-06-15 09:55:00,31.72,31.73,31.65,31.67,42500.0,31.72,31.73,31.65,31.67,42500.0
2011-06-15 10:00:00,31.68,31.69,31.64,31.68,48600.0,31.68,31.69,31.64,31.68,48600.0
2011-06-15 10:05:00,31.68,31.76,31.68,31.76,34700.0,31.68,31.76,31.68,31.76,34700.0
2011-06-15 10:10:00,31.75,31.79,31.71,31.74,76700.0,31.75,31.79,31.71,31.74,76700.0
2011-06-15 10:15:00,31.74,31.75,31.69,31.72,24900.0,31.74,31.75,31.69,31.72,24900.0
2011-06-15 10:20:00,31.72,31.76,31.71,31.74,36200.0,31.72,31.76,31.71,31.74,36200.0
2011-06-15 10:25:00,31.74,31.75,31.73,31.74,11200.0,31.74,31.75,31.73,31.74,11200.0
2011-06-15 10:30:00,31.74,31.75,31.68,31.69,38100.0,31.74,31.75,31.68,31.69,38100.0
2011-06-15 10:35:00,31.7,31.72,31.66,31.71,47700.0,31.7,31.72,31.66,31.71,47700.0
2011-06-15 10:40:00,31.71,31.72,31.64,31.69,18400.0,31.71,31.72,31.64,31.69,18400.0
2011-06-15 10:45:00,31.69,31.73,31.67,31.68,22000.0,31.69,31.73,31.67,31.68,22000.0
2011-06-15 10:50:00,31.69,31.69,31.61,31.62,25200.0,31.69,31.69,31.61,31.62,25200.0
2011-06-15 10:55:00,31.62,31.68,31.61,31.62,29400.0,31.62,31.68,31.61,31.62,29400.0
2011-06-15 11:00:00,31.62,31.67,31.58,31.63,42700.0,31.62,31.67,31.58,31.63,42700.0
2011-06-15 11:05:00,31.63,31.66,31.61,31.63,16000.0,31.63,31.66,31.61,31.63,16000.0
2011-06-15 11:10:00,31.63,31.63,31.57,31.59,24700.0,31.63,31.63,31.57,31.59,24700.0
2011-06-15 11:15:00,31.59,31.68,31.59,31.68,9800.0,31.59,31.68,31.59,31.68,9800.0
2011-06-15 11:20:00,31.68,31.72,31.66,31.7,43900.0,31.68,31.72,31.66,31.7,43900.0
2011-06-15 11:25:00,31.71,31.71,31.64,31.65,33600.0,31.71,31.71,31.64,31.65,33600.0
2011-06-15 11:30:00,31.66,31.67,31.58,31.58,36600.0,31.66,31.67,31.58,31.58,36600.0
2011-06-15 11:35:00,31.57,31.59,31.48,31.49,56400.0,31.57,31.59,31.48,31.49,56400.0
2011-06-15 11:40:00,31.5,31.5,31.43,31.46,47800.0,31.5,31.5,31.43,31.46,47800.0
2011-06-15 11:45:00,31.46,31.48,31.41,31.42,40900.0,31.46,31.48,31.41,31.42,40900.0
2011-06-15 11:50:00,31.42,31.42,31.36,31.36,92900.0,31.42,31.42,31.36,31.36,92900.0
2011-06-15 11:55:00,31.37,31.37,31.29,31.35,105700.0,31.37,31.37,31.29,31.35,105700.0
2011-06-15 12:00:00,31.36,31.4,31.34,31.38,49500.0,31.36,31.4,31.34,31.38,49500.0
2011-06-15 12:05:00,31.38,31.41,31.36,31.38,18900.0,31.38,31.41,31.36,31.38,18900.0
2011-06-15 12:10:00,31.38,31.41,31.37,31.4,20600.0,31.38,31.41,31.37,31.4,20600.0
2011-06-15 12:15:00,31.39,31.4,31.28,31.29,43100.0,31.39,31.4,31.28,31.29,43100.0
2011-06-15 12:20:00,31.29,31.32,31.25,31.27,55700.0,31.29,31.32,31.25,31.27,55700.0
2011-06-15 12:25:00,31.27,31.27,31.18,31.27,85300.0,31.27,31.27,31.18,31.27,85300.0
2011-06-15 12:30:00,31.28,31.3,31.24,31.25,38400.0,31.28,31.3,31.24,31.25,38400.0
2011-06-15 12:35:00,31.25,31.33,31.21,31.29,57800.0,31.25,31.33,31.21,31.29,57800.0
2011-06-15 12:40:00,31.3,31.33,31.29,31.29,25600.0,31.3,31.33,31.29,31.29,25600.0
2011-06-15 12:45:00,31.3,31.33,31.29,31.33,21700.0,31.3,31.33,31.29,31.33,21700.0
2011-06-15 12:50:00,31.32,31.33,31.21,31.22,64500.0,31.32,31.33,31.21,31.22,64500.0
2011-06-15 12:55:00,31.22,31.22,31.1,31.13,99500.0,31.22,31.22,31.1,31.13,99500.0
2011-06-15 13:00:00,31.13,31.22,31.13,31.2,43300.0,31.13,31.22,31.13,31.2,43300.0
2011-06-15 13:05:00,31.2,31.22,31.17,31.18,26300.0,31.2,31.22,31.17,31.18,26300.0
2011-06-15 13:10:00,31.19,31.2,31.15,31.2,35300.0,31.19,31.2,31.15,31.2,35300.0
2011-06-15 13:15:00,31.19,31.24,31.16,31.18,45600.0,31.19,31.24,31.16,31.18,45600.0
2011-06-15 13:20:00,31.18,31.21,31.14,31.21,23900.0,31.18,31.21,31.14,31.21,23900.0
2011-06-15 13:25:00,31.21,31.26,31.21,31.25,26900.0,31.21,31.26,31.21,31.25,26900.0
2011-06-15 13:30:00,31.25,31.26,31.19,31.19,34600.0,31.25,31.26,31.19,31.19,34600.0
2011-06-15 13:35:00,31.19,31.23,31.15,31.19,72800.0,31.19,31.23,31.15,31.19,72800.0
2011-06-15 13:40:00,31.19,31.28,31.19,31.27,35400.0,31.19,31.28,31.19,31.27,35400.0
2011-06-15 13:45:00,31.28,31.31,31.24,31.26,71500.0,31.28,31.31,31.24,31.26,71500.0
2011-06-15 13:50:00,31.26,31.26,31.21,31.22,66700.0,31.26,31.26,31.21,31.22,66700.0
2011-06-15 13:55:00,31.21,31.31,31.21,31.29,44100.0,31.21,31.31,31.21,31.29,44100.0
2011-06-15 14:00:00,31.3,31.37,31.3,31.34,55700.0,31.3,31.37,31.3,31.34,55700.0
2011-06-15 14:05:00,31.35,31.41,31.33,31.39,37300.0,31.35,31.41,31.33,31.39,37300.0
2011-06-15 14:10:00,31.38,31.42,31.37,31.39,58500.0,31.38,31.42,31.37,31.39,58500.0
2011-06-15 14:15:00,31.39,31.39,31.31,31.31,28100.0,31.39,31.39,31.31,31.31,28100.0
2011-06-15 14:20:00,31.31,31.34,31.28,31.29,53500.0,31.31,31.34,31.28,31.29,53500.0
2011-06-15 14:25:00,31.29,31.29,31.22,31.24,63700.0,31.29,31.29,31.22,31.24,63700.0
2011-06-15 14:30:00,31.24,31.32,31.24,31.29,45000.0,31.24,31.32,31.24,31.29,45000.0
2011-06-15 14:35:00,31.29,31.34,31.29,31.31,25500.0,31.29,31.34,31.29,31.31,25500.0
2011-06-15 14:40:00,31.3,31.32,31.27,31.28,59100.0,31.3,31.32,31.27,31.28,59100.0
2011-06-15 14:45:00,31.27,31.33,31.21,31.27,59800.0,31.27,31.33,31.21,31.27,59800.0
2011-06-15 14:50:00,31.27,31.28,31.18,31.21,94700.0,31.27,31.28,31.18,31.21,94700.0
2011-06-15 14:55:00,31.21,31.24,31.17,31.18,91500.0,31.21,31.24,31.17,31.18,91500.0
2011-06-15 15:00:00,31.18,31.23,31.13,31.22,121100.0,31.18,31.23,31.13,31.22,121100.0
2011-06-15 15:05:00,31.21,31.22,31.12,31.13,98400.0,31.21,31.22,31.12,31.13,98400.0
2011-06-15 15:10:00,31.13,31.13,31.07,31.1,117900.0,31.13,31.13,31.07,31.1,117900.0
2011-06-15 15:15:00,31.1,31.14,31.07,31.1,61900.0,31.1,31.14,31.07,31.1,61900.0
2011-06-15 15:20:00,31.1,31.14,31.07,31.11,90100.0,31.1,31.14,31.07,31.11,90100.0
2011-06-15 15:25:00,31.12,31.17,31.11,31.14,67200.0,31.12,31.17,31.11,31.14,67200.0
2011-06-15 15:30:00,31.14,31.14,31.08,31.1,69800.0,31.14,31.14,31.08,31.1,69800.0
2011-06-15 15:35:00,31.1,31.12,31.07,31.09,63000.0,31.1,31.12,31.07,31.09,63000.0
2011-06-15 15:40:00,31.09,31.12,31.08,31.12,82100.0,31.09,31.12,31.08,31.12,82100.0
2011-06-15 15:45:00,31.12,31.18,31.11,31.15,251200.0,31.12,31.18,31.11,31.15,251200.0
2011-06-15 15:50:00,31.15,31.19,31.12,31.17,256100.0,31.15,31.19,31.12,31.17,256100.0
2011-06-15 15:55:00,31.17,31.17,31.12,31.13,282100.0,31.17,31.17,31.12,31.13,282100.0
2011-06-16 09:30:00,31.3,31.4,30.92,30.98,105200.0,31.3,31.4,30.92,30.98,105200.0
2011-06-16 09:35:00,30.98,31.0,30.93,30.96,66300.0,30.98,31.0,30.93,30.96,66300.0
2011-06-16 09:40:00,30.95,30.97,30.94,30.95,58500.0,30.95,30.97,30.94,30.95,58500.0
2011-06-16 09:45:00,30.96,30.97,30.94,30.96,66900.0,30.96,30.97,30.94,30.96,66900.0
2011-06-16 09:50:00,30.96,31.15,30.96,31.14,54200.0,30.96,31.15,30.96,31.14,54200.0
2011-06-16 09:55:00,31.15,31.19,31.14,31.19,33700.0,31.15,31.19,31.14,31.19,33700.0
2011-06-16 10:00:00,31.18,31.19,31.03,31.11,125800.0,31.18,31.19,31.03,31.11,125800.0
2011-06-16 10:05:00,31.11,31.15,31.1,31.14,57300.0,31.11,31.15,31.1,31.14,57300.0
2011-06-16 10:10:00,31.12,31.2,31.11,31.17,46200.0,31.12,31.2,31.11,31.17,46200.0
2011-06-16 10:15:00,31.17,31.19,31.14,31.15,27900.0,31.17,31.19,31.14,31.15,27900.0
2011-06-16 10:20:00,31.15,31.18,31.11,31.11,65800.0,31.15,31.18,31.11,31.11,65800.0
2011-06-16 10:25:00,31.12,31.12,31.06,31.06,53700.0,31.12,31.12,31.06,31.06,53700.0
2011-06-16 10:30:00,31.06,31.14,31.05,31.12,60500.0,31.06,31.14,31.05,31.12,60500.0
2011-06-16 10:35:00,31.12,31.22,31.12,31.22,35300.0,31.12,31.22,31.12,31.22,35300.0
2011-06-16 10:40:00,31.22,31.22,31.14,31.16,82900.0,31.22,31.22,31.14,31.16,82900.0
2011-06-16 10:45:00,31.17,31.19,31.12,31.18,71600.0,31.17,31.19,31.12,31.18,71600.0
2011-06-16 10:50:00,31.19,31.24,31.13,31.14,102600.0,31.19,31.24,31.13,31.14,102600.0
2011-06-16 10:55:00,31.14,31.2,31.14,31.19,122800.0,31.14,31.2,31.14,31.19,122800.0
2011-06-16 11:00:00,31.19,31.21,31.17,31.2,61200.0,31.19,31.21,31.17,31.2,61200.0
2011-06-16 11:05:00,31.2,31.21,31.18,31.21,158400.0,31.2,31.21,31.18,31.21,158400.0
2011-06-16 11:10:00,31.2,31.2,31.11,31.15,91200.0,31.2,31.2,31.11,31.15,91200.0
2011-06-16 11:15:00,31.15,31.18,31.08,31.17,64700.0,31.15,31.18,31.08,31.17,64700.0
2011-06-16 11:20:00,31.19,31.2,31.1,31.15,80800.0,31.19,31.2,31.1,31.15,80800.0
2011-06-16 11:25:00,31.15,31.18,31.1,31.11,158200.0,31.15,31.18,31.1,31.11,158200.0
2011-06-16 11:30:00,31.11,31.16,31.09,31.11,47400.0,31.11,31.16,31.09,31.11,47400.0
2011-06-16 11:35:00,31.12,31.19,31.12,31.16,16700.0,31.12,31.19,31.12,31.16,16700.0
2011-06-16 11:40:00,31.16,31.17,31.12,31.13,20000.0,31.16,31.17,31.12,31.13,20000.0
2011-06-16 11:45:00,31.13,31.17,31.12,31.12,30900.0,31.13,31.17,31.12,31.12,30900.0
2011-06-16 11:50:00,31.13,31.16,31.12,31.15,19800.0,31.13,31.16,31.12,31.15,19800.0
2011-06-16 11:55:00,31.14,31.15,31.09,31.1,46200.0,31.14,31.15,31.09,31.1,46200.0
2011-06-16 12:00:00,31.09,31.14,31.09,31.14,28000.0,31.09,31.14,31.09,31.14,28000.0
2011-06-16 12:05:00,31.14,31.14,31.05,31.06,35900.0,31.14,31.14,31.05,31.06,35900.0
2011-06-16 12:10:00,31.05,31.1,31.04,31.05,53000.0,31.05,31.1,31.04,31.05,53000.0
2011-06-16 12:15:00,31.06,31.07,31.03,31.06,35600.0,31.06,31.07,31.03,31.06,35600.0
2011-06-16 12:20:00,31.06,31.06,31.02,31.03,67800.0,31.06,31.06,31.02,31.03,67800.0
2011-06-16 12:25:00,31.03,31.03,30.94,30.95,172700.0,31.03,31.03,30.94,30.95,172700.0
2011-06-16 12:30:00,30.96,31.04,30.95,31.03,58300.0,30.96,31.04,30.95,31.03,58300.0
2011-06-16 12:35:00,31.03,31.08,31.03,31.07,23600.0,31.03,31.08,31.03,31.07,23600.0
2011-06-16 12:40:00,31.07,31.07,31.04,31.05,41100.0,31.07,31.07,31.04,31.05,41100.0
2011-06-16 12:45:00,31.05,31.06,31.04,31.06,12000.0,31.05,31.06,31.04,31.06,12000.0
2011-06-16 12:50:00,31.05,31.09,31.04,31.06,88900.0,31.05,31.09,31.04,31.06,88900.0
2011-06-16 12:55:00,31.06,31.09,31.04,31.05,27900.0,31.06,31.09,31.04,31.05,27900.0
2011-06-16 13:00:00,31.05,31.05,31.02,31.03,19400.0,31.05,31.05,31.02,31.03,19400.0
2011-06-16 13:05:00,31.04,31.07,31.03,31.05,16300.0,31.04,31.07,31.03,31.05,16300.0
2011-06-16 13:10:00,31.06,31.08,31.05,31.08,13300.0,31.06,31.08,31.05,31.08,13300.0
2011-06-16 13:15:00,31.08,31.13,31.07,31.11,23000.0,31.08,31.13,31.07,31.11,23000.0
2011-06-16 13:20:00,31.11,31.12,31.07,31.1,62400.0,31.11,31.12,31.07,31.1,62400.0
2011-06-16 13:25:00,31.11,31.12,31.07,31.07,27200.0,31.11,31.12,31.07,31.07,27200.0
2011-06-16 13:30:00,31.07,31.08,31.02,31.03,38800.0,31.07,31.08,31.02,31.03,38800.0
2011-06-16 13:35:00,31.04,31.05,31.0,31.0,19200.0,31.04,31.05,31.0,31.0,19200.0
2011-06-16 13:40:00,31.0,31.0,30.96,30.97,25100.0,31.0,31.0,30.96,30.97,25100.0
2011-06-16 13:45:00,30.98,30.98,30.94,30.95,40700.0,30.98,30.98,30.94,30.95,40700.0
2011-06-16 13:50:00,30.95,30.95,30.86,30.86,82500.0,30.95,30.95,30.86,30.86,82500.0
2011-06-16 13:55:00,30.86,30.92,30.85,30.85,41100.0,30.86,30.92,30.85,30.85,41100.0
2011-06-16 14:00:00,30.86,30.92,30.86,30.91,43600.0,30.86,30.92,30.86,30.91,43600.0
2011-06-16 14:05:00,30.91,30.91,30.87,30.9,34600.0,30.91,30.91,30.87,30.9,34600.0
2011-06-16 14:10:00,30.89,30.9,30.81,30.81,72500.0,30.89,30.9,30.81,30.81,72500.0
2011-06-16 14:15:00,30.81,30.81,30.75,30.75,79800.0,30.81,30.81,30.75,30.75,79800.0
2011-06-16 14:20:00,30.75,30.76,30.66,30.67,110700.0,30.75,30.76,30.66,30.67,110700.0
2011-06-16 14:25:00,30.67,30.72,30.66,30.7,133400.0,30.67,30.72,30.66,30.7,133400.0
2011-06-16 14:30:00,30.71,30.74,30.67,30.67,48200.0,30.71,30.74,30.67,30.67,48200.0
2011-06-16 14:35:00,30.67,30.69,30.57,30.57,58800.0,30.67,30.69,30.57,30.57,58800.0
2011-06-16 14:40:00,30.58,30.58,30.52,30.52,138100.0,30.58,30.58,30.52,30.52,138100.0
2011-06-16 14:45:00,30.52,30.52,30.46,30.46,120300.0,30.52,30.52,30.46,30.46,120300.0
2011-06-16 14:50:00,30.46,30.52,30.43,30.51,205600.0,30.46,30.52,30.43,30.51,205600.0
2011-06-16 14:55:00,30.5,30.57,30.5,30.57,46100.0,30.5,30.57,30.5,30.57,46100.0
2011-06-16 15:00:00,30.57,30.61,30.56,30.59,65300.0,30.57,30.61,30.56,30.59,65300.0
2011-06-16 15:05:00,30.6,30.64,30.58,30.61,65500.0,30.6,30.64,30.58,30.61,65500.0
2011-06-16 15:10:00,30.61,30.66,30.61,30.62,60700.0,30.61,30.66,30.61,30.62,60700.0
2011-06-16 15:15:00,30.62,30.65,30.61,30.62,41800.0,30.62,30.65,30.61,30.62,41800.0
2011-06-16 15:20:00,30.62,30.69,30.62,30.64,61200.0,30.62,30.69,30.62,30.64,61200.0
2011-06-16 15:25:00,30.64,30.72,30.64,30.71,61600.0,30.64,30.72,30.64,30.71,61600.0
2011-06-16 15:30:00,30.72,30.79,30.71,30.77,160900.0,30.72,30.79,30.71,30.77,160900.0
2011-06-16 15:35:00,30.77,30.81,30.75,30.78,163700.0,30.77,30.81,30.75,30.78,163700.0
2011-06-16 15:40:00,30.79,30.85,30.77,30.82,179300.0,30.79,30.85,30.77,30.82,179300.0
2011-06-16 15:45:00,30.82,30.87,30.81,30.83,232500.0,30.82,30.87,30.81,30.83,232500.0
2011-06-16 15:50:00,30.82,30.84,30.81,30.84,93100.0,30.82,30.84,30.81,30.84,93100.0
2011-06-16 15:55:00,30.84,30.86,30.79,30.81,222200.0,30.84,30.86,30.79,30.81,222200.0
2011-06-17 09:30:00,31.32,31.33,31.03,31.03,1168400.0,31.32,31.33,31.03,31.03,1168400.0
2011-06-17 09:35:00,31.03,31.03,30.95,30.95,133900.0,31.03,31.03,30.95,30.95,133900.0
2011-06-17 09:40:00,30.95,31.01,30.92,30.97,116600.0,30.95,31.01,30.92,30.97,116600.0
2011-06-17 09:45:00,30.97,31.0,30.95,30.99,319300.0,30.97,31.0,30.95,30.99,319300.0
2011-06-17 09:50:00,30.99,31.0,30.97,30.98,78300.0,30.99,31.0,30.97,30.98,78300.0
2011-06-17 09:55:00,30.99,30.99,30.84,30.89,93500.0,30.99,30.99,30.84,30.89,93500.0
2011-06-17 10:00:00,30.89,30.96,30.89,30.94,122400.0,30.89,30.96,30.89,30.94,122400.0
2011-06-17 10:05:00,30.94,30.94,30.84,30.89,97700.0,30.94,30.94,30.84,30.89,97700.0
2011-06-17 10:10:00,30.9,30.96,30.9,30.94,77500.0,30.9,30.96,30.9,30.94,77500.0
2011-06-17 10:15:00,30.94,30.99,30.9,30.97,57900.0,30.94,30.99,30.9,30.97,57900.0
2011-06-17 10:20:00,30.98,30.98,30.9,30.91,36500.0,30.98,30.98,30.9,30.91,36500.0
2011-06-17 10:25:00,30.9,30.92,30.86,30.9,68100.0,30.9,30.92,30.86,30.9,68100.0
2011-06-17 10:30:00,30.9,30.92,30.89,30.9,36000.0,30.9,30.92,30.89,30.9,36000.0
2011-06-17 10:35:00,30.9,31.03,30.9,31.01,125600.0,30.9,31.03,30.9,31.01,125600.0
2011-06-17 10:40:00,31.01,31.01,30.98,31.0,53400.0,31.01,31.01,30.98,31.0,53400.0
2011-06-17 10:45:00,30.99,31.0,30.97,31.0,78500.0,30.99,31.0,30.97,31.0,78500.0
2011-06-17 10:50:00,31.0,31.0,30.97,30.97,293900.0,31.0,31.0,30.97,30.97,293900.0
2011-06-17 10:55:00,30.98,30.99,30.95,30.97,86000.0,30.98,30.99,30.95,30.97,86000.0
2011-06-17 11:00:00,30.96,30.97,30.92,30.93,57800.0,30.96,30.97,30.92,30.93,57800.0
2011-06-17 11:05:00,30.93,30.96,30.87,30.87,93400.0,30.93,30.96,30.87,30.87,93400.0
2011-06-17 11:10:00,30.87,30.96,30.86,30.95,57900.0,30.87,30.96,30.86,30.95,57900.0
2011-06-17 11:15:00,30.95,30.96,30.94,30.95,29500.0,30.95,30.96,30.94,30.95,29500.0
2011-06-17 11:20:00,30.96,30.96,30.93,30.94,31700.0,30.96,30.96,30.93,30.94,31700.0
2011-06-17 11:25:00,30.95,30.95,30.91,30.91,75100.0,30.95,30.95,30.91,30.91,75100.0
2011-06-17 11:30:00,30.91,30.94,30.89,30.94,71300.0,30.91,30.94,30.89,30.94,71300.0
2011-06-17 11:35:00,30.93,30.94,30.9,30.92,39500.0,30.93,30.94,30.9,30.92,39500.0
2011-06-17 11:40:00,30.92,30.94,30.91,30.92,56800.0,30.92,30.94,30.91,30.92,56800.0
2011-06-17 11:45:00,30.93,30.95,30.92,30.93,37400.0,30.93,30.95,30.92,30.93,37400.0
2011-06-17 11:50:00,30.93,30.94,30.92,30.94,31000.0,30.93,30.94,30.92,30.94,31000.0
2011-06-17 11:55:00,30.94,30.95,30.92,30.94,35700.0,30.94,30.95,30.92,30.94,35700.0
2011-06-17 12:00:00,30.94,30.95,30.91,30.92,47100.0,30.94,30.95,30.91,30.92,47100.0
2011-06-17 12:05:00,30.92,30.94,30.91,30.94,41500.0,30.92,30.94,30.91,30.94,41500.0
2011-06-17 12:10:00,30.94,30.96,30.91,30.93,41400.0,30.94,30.96,30.91,30.93,41400.0
2011-06-17 12:15:00,30.93,30.93,30.88,30.88,20300.0,30.93,30.93,30.88,30.88,20300.0
2011-06-17 12:20:00,30.88,30.89,30.81,30.82,546700.0,30.88,30.89,30.81,30.82,546700.0
2011-06-17 12:25:00,30.82,30.83,30.75,30.75,92900.0,30.82,30.83,30.75,30.75,92900.0
2011-06-17 12:30:00,30.76,30.79,30.75,30.75,45500.0,30.76,30.79,30.75,30.75,45500.0
2011-06-17 12:35:00,30.75,30.78,30.73,30.75,56300.0,30.75,30.78,30.73,30.75,56300.0
2011-06-17 12:40:00,30.75,30.77,30.71,30.75,147100.0,30.75,30.77,30.71,30.75,147100.0
2011-06-17 12:45:00,30.75,30.75,30.72,30.74,54800.0,30.75,30.75,30.72,30.74,54800.0
2011-06-17 12:50:00,30.74,30.74,30.69,30.69,32200.0,30.74,30.74,30.69,30.69,32200.0
2011-06-17 12:55:00,30.7,30.73,30.69,30.72,55300.0,30.7,30.73,30.69,30.72,55300.0
2011-06-17 13:00:00,30.73,30.73,30.72,30.72,51000.0,30.73,30.73,30.72,30.72,51000.0
2011-06-17 13:05:00,30.71,30.72,30.68,30.71,59800.0,30.71,30.72,30.68,30.71,59800.0
2011-06-17 13:10:00,30.71,30.71,30.68,30.69,33500.0,30.71,30.71,30.68,30.69,33500.0
2011-06-17 13:15:00,30.68,30.7,30.64,30.67,83400.0,30.68,30.7,30.64,30.67,83400.0
2011-06-17 13:20:00,30.67,30.69,30.65,30.65,32200.0,30.67,30.69,30.65,30.65,32200.0
2011-06-17 13:25:00,30.66,30.72,30.65,30.7,31800.0,30.66,30.72,30.65,30.7,31800.0
2011-06-17 13:30:00,30.71,30.75,30.71,30.74,60100.0,30.71,30.75,30.71,30.74,60100.0
2011-06-17 13:35:00,30.74,30.75,30.7,30.74,70600.0,30.74,30.75,30.7,30.74,70600.0
2011-06-17 13:40:00,30.74,30.74,30.7,30.7,35200.0,30.74,30.74,30.7,30.7,35200.0
2011-06-17 13:45:00,30.7,30.7,30.67,30.69,18900.0,30.7,30.7,30.67,30.69,18900.0
2011-06-17 13:50:00,30.7,30.71,30.66,30.68,40700.0,30.7,30.71,30.66,30.68,40700.0
2011-06-17 13:55:00,30.68,30.71,30.68,30.71,67000.0,30.68,30.71,30.68,30.71,67000.0
2011-06-17 14:00:00,30.7,30.71,30.68,30.69,53500.0,30.7,30.71,30.68,30.69,53500.0
2011-06-17 14:05:00,30.7,30.73,30.69,30.72,60700.0,30.7,30.73,30.69,30.72,60700.0
2011-06-17 14:10:00,30.73,30.76,30.72,30.76,32900.0,30.73,30.76,30.72,30.76,32900.0
2011-06-17 14:15:00,30.76,30.76,30.74,30.75,128800.0,30.76,30.76,30.74,30.75,128800.0
2011-06-17 14:20:00,30.75,30.77,30.74,30.74,56900.0,30.75,30.77,30.74,30.74,56900.0
2011-06-17 14:25:00,30.75,30.77,30.74,30.77,103100.0,30.75,30.77,30.74,30.77,103100.0
2011-06-17 14:30:00,30.77,30.8,30.76,30.79,77100.0,30.77,30.8,30.76,30.79,77100.0
2011-06-17 14:35:00,30.79,30.79,30.75,30.75,134600.0,30.79,30.79,30.75,30.75,134600.0
2011-06-17 14:40:00,30.74,30.74,30.69,30.7,107500.0,30.74,30.74,30.69,30.7,107500.0
2011-06-17 14:45:00,30.69,30.74,30.69,30.72,82500.0,30.69,30.74,30.69,30.72,82500.0
2011-06-17 14:50:00,30.72,30.73,30.71,30.72,88900.0,30.72,30.73,30.71,30.72,88900.0
2011-06-17 14:55:00,30.72,30.79,30.71,30.78,135500.0,30.72,30.79,30.71,30.78,135500.0
2011-06-17 15:00:00,30.78,30.78,30.74,30.75,94200.0,30.78,30.78,30.74,30.75,94200.0
2011-06-17 15:05:00,30.75,30.76,30.73,30.73,85800.0,30.75,30.76,30.73,30.73,85800.0
2011-06-17 15:10:00,30.73,30.73,30.69,30.7,142700.0,30.73,30.73,30.69,30.7,142700.0
2011-06-17 15:15:00,30.7,30.7,30.63,30.67,238200.0,30.7,30.7,30.63,30.67,238200.0
2011-06-17 15:20:00,30.67,30.67,30.64,30.66,132000.0,30.67,30.67,30.64,30.66,132000.0
2011-06-17 15:25:00,30.66,30.66,30.63,30.64,117400.0,30.66,30.66,30.63,30.64,117400.0
2011-06-17 15:30:00,30.64,30.66,30.62,30.63,123000.0,30.64,30.66,30.62,30.63,123000.0
2011-06-17 15:35:00,30.63,30.66,30.63,30.64,391200.0,30.63,30.66,30.63,30.64,391200.0
2011-06-17 15:40:00,30.63,30.7,30.63,30.69,202900.0,30.63,30.7,30.63,30.69,202900.0
2011-06-17 15:45:00,30.69,30.71,30.64,30.66,367600.0,30.69,30.71,30.64,30.66,367600.0
2011-06-17 15:50:00,30.64,30.66,30.5,30.52,632000.0,30.64,30.66,30.5,30.52,632000.0
2011-06-17 15:55:00,30.52,30.52,30.44,30.46,614900.0,30.52,30.52,30.44,30.46,614900.0
2011-06-20 09:30:00,30.27,30.4,30.26,30.37,114900.0,30.27,30.4,30.26,30.37,114900.0
2011-06-20 09:35:00,30.36,30.41,30.33,30.38,103800.0,30.36,30.41,30.33,30.38,103800.0
2011-06-20 09:40:00,30.39,30.48,30.38,30.44,121300.0,30.39,30.48,30.38,30.44,121300.0
2011-06-20 09:45:00,30.43,30.47,30.36,30.46,221800.0,30.43,30.47,30.36,30.46,221800.0
2011-06-20 09:50:00,30.47,30.52,30.46,30.5,218000.0,30.47,30.52,30.46,30.5,218000.0
2011-06-20 09:55:00,30.5,30.57,30.5,30.55,116500.0,30.5,30.57,30.5,30.55,116500.0
2011-06-20 10:00:00,30.55,30.56,30.54,30.55,80400.0,30.55,30.56,30.54,30.55,80400.0
2011-06-20 10:05:00,30.55,30.61,30.55,30.57,132000.0,30.55,30.61,30.55,30.57,132000.0
2011-06-20 10:10:00,30.57,30.61,30.56,30.57,142900.0,30.57,30.61,30.56,30.57,142900.0
2011-06-20 10:15:00,30.57,30.58,30.55,30.56,142400.0,30.57,30.58,30.55,30.56,142400.0
2011-06-20 10:20:00,30.57,30.59,30.52,30.52,95600.0,30.57,30.59,30.52,30.52,95600.0
2011-06-20 10:25:00,30.52,30.58,30.49,30.52,266900.0,30.52,30.58,30.49,30.52,266900.0
2011-06-20 10:30:00,30.52,30.53,30.48,30.49,143000.0,30.52,30.53,30.48,30.49,143000.0
2011-06-20 10:35:00,30.49,30.51,30.47,30.5,628700.0,30.49,30.51,30.47,30.5,628700.0
2011-06-20 10:40:00,30.49,30.51,30.46,30.5,304500.0,30.49,30.51,30.46,30.5,304500.0
2011-06-20 10:45:00,30.5,30.52,30.48,30.51,77500.0,30.5,30.52,30.48,30.51,77500.0
2011-06-20 10:50:00,30.51,30.52,30.49,30.49,86700.0,30.51,30.52,30.49,30.49,86700.0
2011-06-20 10:55:00,30.49,30.51,30.49,30.5,68400.0,30.49,30.51,30.49,30.5,68400.0
2011-06-20 11:00:00,30.5,30.51,30.5,30.51,23000.0,30.5,30.51,30.5,30.51,23000.0
2011-06-20 11:05:00,30.51,30.58,30.51,30.54,108600.0,30.51,30.58,30.51,30.54,108600.0
2011-06-20 11:10:00,30.54,30.61,30.53,30.6,46600.0,30.54,30.61,30.53,30.6,46600.0
2011-06-20 11:15:00,30.6,30.61,30.57,30.61,41100.0,30.6,30.61,30.57,30.61,41100.0
2011-06-20 11:20:00,30.61,30.66,30.6,30.64,72700.0,30.61,30.66,30.6,30.64,72700.0
2011-06-20 11:25:00,30.64,30.67,30.63,30.64,69300.0,30.64,30.67,30.63,30.64,69300.0
2011-06-20 11:30:00,30.64,30.67,30.6,30.6,134700.0,30.64,30.67,30.6,30.6,134700.0
2011-06-20 11:35:00,30.61,30.65,30.6,30.64,92800.0,30.61,30.65,30.6,30.64,92800.0
2011-06-20 11:40:00,30.65,30.7,30.63,30.7,95000.0,30.65,30.7,30.63,30.7,95000.0
2011-06-20 11:45:00,30.7,30.88,30.7,30.86,212000.0,30.7,30.88,30.7,30.86,212000.0
2011-06-20 11:50:00,30.87,30.92,30.87,30.91,51900.0,30.87,30.92,30.87,30.91,51900.0
2011-06-20 11:55:00,30.91,30.92,30.83,30.83,147900.0,30.91,30.92,30.83,30.83,147900.0
2011-06-20 12:00:00,30.83,30.87,30.8,30.84,45400.0,30.83,30.87,30.8,30.84,45400.0
2011-06-20 12:05:00,30.84,30.84,30.79,30.81,53500.0,30.84,30.84,30.79,30.81,53500.0
2011-06-20 12:10:00,30.81,30.82,30.78,30.81,25300.0,30.81,30.82,30.78,30.81,25300.0
2011-06-20 12:15:00,30.8,30.83,30.79,30.83,59200.0,30.8,30.83,30.79,30.83,59200.0
2011-06-20 12:20:00,30.83,30.85,30.81,30.85,66200.0,30.83,30.85,30.81,30.85,66200.0
2011-06-20 12:25:00,30.85,30.91,30.84,30.88,168000.0,30.85,30.91,30.84,30.88,168000.0
2011-06-20 12:30:00,30.87,30.87,30.8,30.83,22800.0,30.87,30.87,30.8,30.83,22800.0
2011-06-20 12:35:00,30.82,30.82,30.8,30.81,14200.0,30.82,30.82,30.8,30.81,14200.0
2011-06-20 12:40:00,30.8,30.82,30.8,30.81,14400.0,30.8,30.82,30.8,30.81,14400.0
2011-06-20 12:45:00,30.82,30.82,30.79,30.81,375300.0,30.82,30.82,30.79,30.81,375300.0
2011-06-20 12:50:00,30.81,30.83,30.79,30.8,29600.0,30.81,30.83,30.79,30.8,29600.0
2011-06-20 12:55:00,30.8,30.85,30.79,30.84,27700.0,30.8,30.85,30.79,30.84,27700.0
2011-06-20 13:00:00,30.84,30.88,30.83,30.88,283600.0,30.84,30.88,30.83,30.88,283600.0
2011-06-20 13:05:00,30.87,30.89,30.84,30.89,244900.0,30.87,30.89,30.84,30.89,244900.0
2011-06-20 13:10:00,30.89,30.9,30.87,30.89,152200.0,30.89,30.9,30.87,30.89,152200.0
2011-06-20 13:15:00,30.88,30.95,30.88,30.93,132000.0,30.88,30.95,30.88,30.93,132000.0
2011-06-20 13:20:00,30.94,30.95,30.9,30.92,192100.0,30.94,30.95,30.9,30.92,192100.0
2011-06-20 13:25:00,30.92,30.95,30.91,30.94,52400.0,30.92,30.95,30.91,30.94,52400.0
2011-06-20 13:30:00,30.94,30.98,30.94,30.96,35600.0,30.94,30.98,30.94,30.96,35600.0
2011-06-20 13:35:00,30.96,31.0,30.94,30.94,22800.0,30.96,31.0,30.94,30.94,22800.0
2011-06-20 13:40:00,30.95,30.99,30.92,30.98,94400.0,30.95,30.99,30.92,30.98,94400.0
2011-06-20 13:45:00,30.97,30.99,30.95,30.97,55700.0,30.97,30.99,30.95,30.97,55700.0
2011-06-20 13:50:00,30.97,31.02,30.97,31.01,46300.0,30.97,31.02,30.97,31.01,46300.0
2011-06-20 13:55:00,31.01,31.02,30.98,31.0,46100.0,31.01,31.02,30.98,31.0,46100.0
2011-06-20 14:00:00,31.01,31.03,30.95,30.95,66300.0,31.01,31.03,30.95,30.95,66300.0
2011-06-20 14:05:00,30.95,31.01,30.95,31.0,38100.0,30.95,31.01,30.95,31.0,38100.0
2011-06-20 14:10:00,31.0,31.01,30.98,31.0,133700.0,31.0,31.01,30.98,31.0,133700.0
2011-06-20 14:15:00,31.0,31.02,30.99,31.0,49900.0,31.0,31.02,30.99,31.0,49900.0
2011-06-20 14:20:00,31.01,31.02,30.95,30.97,29100.0,31.01,31.02,30.95,30.97,29100.0
2011-06-20 14:25:00,30.97,31.0,30.95,31.0,30300.0,30.97,31.0,30.95,31.0,30300.0
2011-06-20 14:30:00,31.0,31.01,30.96,30.97,25500.0,31.0,31.01,30.96,30.97,25500.0
2011-06-20 14:35:00,30.97,30.98,30.95,30.95,23900.0,30.97,30.98,30.95,30.95,23900.0
2011-06-20 14:40:00,30.96,30.96,30.91,30.92,35900.0,30.96,30.96,30.91,30.92,35900.0
2011-06-20 14:45:00,30.92,31.09,30.92,31.06,144100.0,30.92,31.09,30.92,31.06,144100.0
2011-06-20 14:50:00,31.05,31.06,31.02,31.04,57900.0,31.05,31.06,31.02,31.04,57900.0
2011-06-20 14:55:00,31.04,31.06,31.01,31.01,86600.0,31.04,31.06,31.01,31.01,86600.0
2011-06-20 15:00:00,31.01,31.02,30.96,30.96,76300.0,31.01,31.02,30.96,30.96,76300.0
2011-06-20 15:05:00,30.96,30.97,30.87,30.87,26700.0,30.96,30.97,30.87,30.87,26700.0
2011-06-20 15:10:00,30.88,30.9,30.85,30.88,84600.0,30.88,30.9,30.85,30.88,84600.0
2011-06-20 15:15:00,30.87,30.93,30.87,30.89,87400.0,30.87,30.93,30.87,30.89,87400.0
2011-06-20 15:20:00,30.88,30.91,30.86,30.91,33700.0,30.88,30.91,30.86,30.91,33700.0
2011-06-20 15:25:00,30.91,30.91,30.84,30.85,68700.0,30.91,30.91,30.84,30.85,68700.0
2011-06-20 15:30:00,30.85,30.88,30.84,30.87,100900.0,30.85,30.88,30.84,30.87,100900.0
2011-06-20 15:35:00,30.87,30.93,30.87,30.93,126300.0,30.87,30.93,30.87,30.93,126300.0
2011-06-20 15:40:00,30.93,30.96,30.91,30.93,181900.0,30.93,30.96,30.91,30.93,181900.0
2011-06-20 15:45:00,30.93,31.0,30.92,30.98,237200.0,30.93,31.0,30.92,30.98,237200.0
2011-06-20 15:50:00,30.97,30.98,30.94,30.94,199600.0,30.97,30.98,30.94,30.94,199600.0
2011-06-20 15:55:00,30.94,30.95,30.9,30.95,275100.0,30.94,30.95,30.9,30.95,275100.0
2011-06-21 09:30:00,31.2,31.39,31.13,31.24,223200.0,31.2,31.39,31.13,31.24,223200.0
2011-06-21 09:35:00,31.23,31.3,31.17,31.25,83000.0,31.23,31.3,31.17,31.25,83000.0
2011-06-21 09:40:00,31.26,31.38,31.25,31.34,92400.0,31.26,31.38,31.25,31.34,92400.0
2011-06-21 09:45:00,31.35,31.44,31.33,31.35,115000.0,31.35,31.44,31.33,31.35,115000.0
2011-06-21 09:50:00,31.34,31.43,31.34,31.4,56500.0,31.34,31.43,31.34,31.4,56500.0
2011-06-21 09:55:00,31.4,31.52,31.4,31.51,68300.0,31.4,31.52,31.4,31.51,68300.0
2011-06-21 10:00:00,31.51,31.75,31.48,31.64,173800.0,31.51,31.75,31.48,31.64,173800.0
2011-06-21 10:05:00,31.63,31.66,31.58,31.63,98600.0,31.63,31.66,31.58,31.63,98600.0
2011-06-21 10:10:00,31.63,31.66,31.59,31.63,77000.0,31.63,31.66,31.59,31.63,77000.0
2011-06-21 10:15:00,31.65,31.67,31.6,31.65,95900.0,31.65,31.67,31.6,31.65,95900.0
2011-06-21 10:20:00,31.65,31.72,31.59,31.7,53200.0,31.65,31.72,31.59,31.7,53200.0
2011-06-21 10:25:00,31.71,31.71,31.61,31.62,40700.0,31.71,31.71,31.61,31.62,40700.0
2011-06-21 10:30:00,31.62,31.67,31.53,31.59,100900.0,31.62,31.67,31.53,31.59,100900.0
2011-06-21 10:35:00,31.59,31.68,31.55,31.66,64500.0,31.59,31.68,31.55,31.66,64500.0
2011-06-21 10:40:00,31.66,31.7,31.59,31.66,115900.0,31.66,31.7,31.59,31.66,115900.0
2011-06-21 10:45:00,31.66,31.74,31.65,31.73,92500.0,31.66,31.74,31.65,31.73,92500.0
2011-06-21 10:50:00,31.73,31.75,31.7,31.73,165000.0,31.73,31.75,31.7,31.73,165000.0
2011-06-21 10:55:00,31.73,31.74,31.66,31.66,31600.0,31.73,31.74,31.66,31.66,31600.0
2011-06-21 11:00:00,31.66,31.82,31.66,31.82,70200.0,31.66,31.82,31.66,31.82,70200.0
2011-06-21 11:05:00,31.83,31.89,31.81,31.88,141200.0,31.83,31.89,31.81,31.88,141200.0
2011-06-21 11:10:00,31.87,31.87,31.77,31.78,39500.0,31.87,31.87,31.77,31.78,39500.0
2011-06-21 11:15:00,31.78,31.84,31.76,31.76,53000.0,31.78,31.84,31.76,31.76,53000.0
2011-06-21 11:20:00,31.77,31.85,31.77,31.83,45300.0,31.77,31.85,31.77,31.83,45300.0
2011-06-21 11:25:00,31.83,31.86,31.81,31.81,68300.0,31.83,31.86,31.81,31.81,68300.0
2011-06-21 11:30:00,31.81,31.82,31.76,31.79,46400.0,31.81,31.82,31.76,31.79,46400.0
2011-06-21 11:35:00,31.79,31.82,31.77,31.79,23200.0,31.79,31.82,31.77,31.79,23200.0
2011-06-21 11:40:00,31.81,31.81,31.76,31.77,26400.0,31.81,31.81,31.76,31.77,26400.0
2011-06-21 11:45:00,31.77,31.82,31.77,31.79,25400.0,31.77,31.82,31.77,31.79,25400.0
2011-06-21 11:50:00,31.82,31.83,31.76,31.77,31700.0,31.82,31.83,31.76,31.77,31700.0
2011-06-21 11:55:00,31.78,31.78,31.76,31.77,14800.0,31.78,31.78,31.76,31.77,14800.0
2011-06-21 12:00:00,31.78,31.79,31.71,31.71,42800.0,31.78,31.79,31.71,31.71,42800.0
2011-06-21 12:05:00,31.71,31.76,31.7,31.76,51300.0,31.71,31.76,31.7,31.76,51300.0
2011-06-21 12:10:00,31.75,31.76,31.74,31.75,16900.0,31.75,31.76,31.74,31.75,16900.0
2011-06-21 12:15:00,31.76,31.82,31.74,31.8,59200.0,31.76,31.82,31.74,31.8,59200.0
2011-06-21 12:20:00,31.8,31.81,31.78,31.78,24900.0,31.8,31.81,31.78,31.78,24900.0
2011-06-21 12:25:00,31.79,31.79,31.74,31.76,46500.0,31.79,31.79,31.74,31.76,46500.0
2011-06-21 12:30:00,31.76,31.8,31.74,31.75,94500.0,31.76,31.8,31.74,31.75,94500.0
2011-06-21 12:35:00,31.75,31.77,31.74,31.76,43100.0,31.75,31.77,31.74,31.76,43100.0
2011-06-21 12:40:00,31.76,31.78,31.74,31.75,16800.0,31.76,31.78,31.74,31.75,16800.0
2011-06-21 12:45:00,31.75,31.78,31.72,31.76,33600.0,31.75,31.78,31.72,31.76,33600.0
2011-06-21 12:50:00,31.77,31.77,31.73,31.73,18400.0,31.77,31.77,31.73,31.73,18400.0
2011-06-21 12:55:00,31.73,31.73,31.68,31.72,31700.0,31.73,31.73,31.68,31.72,31700.0
2011-06-21 13:00:00,31.73,31.75,31.7,31.7,30000.0,31.73,31.75,31.7,31.7,30000.0
2011-06-21 13:05:00,31.71,31.72,31.64,31.65,81600.0,31.71,31.72,31.64,31.65,81600.0
2011-06-21 13:10:00,31.64,31.66,31.61,31.63,88600.0,31.64,31.66,31.61,31.63,88600.0
2011-06-21 13:15:00,31.62,31.63,31.51,31.54,112800.0,31.62,31.63,31.51,31.54,112800.0
2011-06-21 13:20:00,31.54,31.69,31.52,31.69,81800.0,31.54,31.69,31.52,31.69,81800.0
2011-06-21 13:25:00,31.69,31.72,31.65,31.66,91700.0,31.69,31.72,31.65,31.66,91700.0
2011-06-21 13:30:00,31.66,31.7,31.64,31.64,20700.0,31.66,31.7,31.64,31.64,20700.0
2011-06-21 13:35:00,31.64,31.75,31.63,31.7,126200.0,31.64,31.75,31.63,31.7,126200.0
2011-06-21 13:40:00,31.69,31.73,31.68,31.72,51900.0,31.69,31.73,31.68,31.72,51900.0
2011-06-21 13:45:00,31.72,31.77,31.69,31.76,136300.0,31.72,31.77,31.69,31.76,136300.0
2011-06-21 13:50:00,31.75,31.76,31.7,31.72,31200.0,31.75,31.76,31.7,31.72,31200.0
2011-06-21 13:55:00,31.71,31.72,31.68,31.7,44200.0,31.71,31.72,31.68,31.7,44200.0
2011-06-21 14:00:00,31.7,31.71,31.64,31.66,40600.0,31.7,31.71,31.64,31.66,40600.0
2011-06-21 14:05:00,31.67,31.67,31.63,31.66,34900.0,31.67,31.67,31.63,31.66,34900.0
2011-06-21 14:10:00,31.67,31.76,31.67,31.75,68500.0,31.67,31.76,31.67,31.75,68500.0
2011-06-21 14:15:00,31.76,31.76,31.7,31.71,24400.0,31.76,31.76,31.7,31.71,24400.0
2011-06-21 14:20:00,31.72,31.79,31.72,31.77,65900.0,31.72,31.79,31.72,31.77,65900.0
2011-06-21 14:25:00,31.77,31.83,31.77,31.82,91300.0,31.77,31.83,31.77,31.82,91300.0
2011-06-21 14:30:00,31.81,31.85,31.79,31.82,72100.0,31.81,31.85,31.79,31.82,72100.0
2011-06-21 14:35:00,31.81,31.93,31.8,31.92,120600.0,31.81,31.93,31.8,31.92,120600.0
2011-06-21 14:40:00,31.93,31.95,31.87,31.88,107800.0,31.93,31.95,31.87,31.88,107800.0
2011-06-21 14:45:00,31.88,31.9,31.82,31.84,91500.0,31.88,31.9,31.82,31.84,91500.0
2011-06-21 14:50:00,31.85,31.85,31.8,31.81,34500.0,31.85,31.85,31.8,31.81,34500.0
2011-06-21 14:55:00,31.8,31.81,31.76,31.76,49100.0,31.8,31.81,31.76,31.76,49100.0
2011-06-21 15:00:00,31.77,31.77,31.73,31.77,116400.0,31.77,31.77,31.73,31.77,116400.0
2011-06-21 15:05:00,31.77,31.83,31.73,31.8,115200.0,31.77,31.83,31.73,31.8,115200.0
2011-06-21 15:10:00,31.8,31.81,31.76,31.78,69600.0,31.8,31.81,31.76,31.78,69600.0
2011-06-21 15:15:00,31.77,31.8,31.73,31.79,90000.0,31.77,31.8,31.73,31.79,90000.0
2011-06-21 15:20:00,31.79,31.84,31.79,31.83,64800.0,31.79,31.84,31.79,31.83,64800.0
2011-06-21 15:25:00,31.83,31.84,31.8,31.81,113300.0,31.83,31.84,31.8,31.81,113300.0
2011-06-21 15:30:00,31.82,31.86,31.8,31.81,147200.0,31.82,31.86,31.8,31.81,147200.0
2011-06-21 15:35:00,31.82,31.83,31.8,31.82,122800.0,31.82,31.83,31.8,31.82,122800.0
2011-06-21 15:40:00,31.82,31.85,31.8,31.85,177400.0,31.82,31.85,31.8,31.85,177400.0
2011-06-21 15:45:00,31.84,31.92,31.83,31.92,234400.0,31.84,31.92,31.83,31.92,234400.0
2011-06-21 15:50:00,31.91,32.01,31.91,31.99,646100.0,31.91,32.01,31.91,31.99,646100.0
2011-06-21 15:55:00,31.99,32.03,31.98,32.01,680300.0,31.99,32.03,31.98,32.01,680300.0
2011-06-22 09:30:00,30.27,30.65,30.02,30.39,1060000.0,30.27,30.65,30.02,30.39,1060000.0
2011-06-22 09:35:00,30.4,30.69,30.32,30.53,652400.0,30.4,30.69,30.32,30.53,652400.0
2011-06-22 09:40:00,30.53,30.67,30.5,30.54,549200.0,30.53,30.67,30.5,30.54,549200.0
2011-06-22 09:45:00,30.54,30.54,30.35,30.38,393700.0,30.54,30.54,30.35,30.38,393700.0
2011-06-22 09:50:00,30.38,30.52,30.3,30.44,349400.0,30.38,30.52,30.3,30.44,349400.0
2011-06-22 09:55:00,30.44,30.77,30.43,30.71,635100.0,30.44,30.77,30.43,30.71,635100.0
2011-06-22 10:00:00,30.72,30.74,30.5,30.65,553600.0,30.72,30.74,30.5,30.65,553600.0
2011-06-22 10:05:00,30.64,30.75,30.5,30.56,302900.0,30.64,30.75,30.5,30.56,302900.0
2011-06-22 10:10:00,30.56,30.56,30.44,30.52,260100.0,30.56,30.56,30.44,30.52,260100.0
2011-06-22 10:15:00,30.53,30.63,30.46,30.48,419100.0,30.53,30.63,30.46,30.48,419100.0
2011-06-22 10:20:00,30.48,30.5,30.3,30.36,304600.0,30.48,30.5,30.3,30.36,304600.0
2011-06-22 10:25:00,30.37,30.38,30.21,30.28,505400.0,30.37,30.38,30.21,30.28,505400.0
2011-06-22 10:30:00,30.29,30.29,30.15,30.23,326300.0,30.29,30.29,30.15,30.23,326300.0
2011-06-22 10:35:00,30.23,30.25,30.09,30.1,263900.0,30.23,30.25,30.09,30.1,263900.0
2011-06-22 10:40:00,30.09,30.14,30.03,30.1,420600.0,30.09,30.14,30.03,30.1,420600.0
2011-06-22 10:45:00,30.1,30.15,30.05,30.06,274800.0,30.1,30.15,30.05,30.06,274800.0
2011-06-22 10:50:00,30.05,30.08,29.9,29.93,599500.0,30.05,30.08,29.9,29.93,599500.0
2011-06-22 10:55:00,29.94,30.1,29.93,29.95,438600.0,29.94,30.1,29.93,29.95,438600.0
2011-06-22 11:00:00,29.96,30.07,29.96,30.02,335900.0,29.96,30.07,29.96,30.02,335900.0
2011-06-22 11:05:00,30.02,30.04,29.9,29.96,229400.0,30.02,30.04,29.9,29.96,229400.0
2011-06-22 11:10:00,29.95,30.0,29.95,29.95,100900.0,29.95,30.0,29.95,29.95,100900.0
2011-06-22 11:15:00,29.96,30.05,29.82,29.88,391800.0,29.96,30.05,29.82,29.88,391800.0
2011-06-22 11:20:00,29.89,29.9,29.83,29.85,103600.0,29.89,29.9,29.83,29.85,103600.0
2011-06-22 11:25:00,29.84,29.9,29.78,29.84,223000.0,29.84,29.9,29.78,29.84,223000.0
2011-06-22 11:30:00,29.84,29.94,29.81,29.92,193500.0,29.84,29.94,29.81,29.92,193500.0
2011-06-22 11:35:00,29.91,30.03,29.91,30.02,223500.0,29.91,30.03,29.91,30.02,223500.0
2011-06-22 11:40:00,30.02,30.03,29.9,30.01,160900.0,30.02,30.03,29.9,30.01,160900.0
2011-06-22 11:45:00,30.0,30.15,30.0,30.1,328900.0,30.0,30.15,30.0,30.1,328900.0
2011-06-22 11:50:00,30.1,30.14,30.04,30.11,132000.0,30.1,30.14,30.04,30.11,132000.0
2011-06-22 11:55:00,30.11,30.19,30.04,30.06,217000.0,30.11,30.19,30.04,30.06,217000.0
2011-06-22 12:00:00,30.06,30.2,30.04,30.19,159700.0,30.06,30.2,30.04,30.19,159700.0
2011-06-22 12:05:00,30.19,30.2,30.11,30.13,77200.0,30.19,30.2,30.11,30.13,77200.0
2011-06-22 12:10:00,30.13,30.15,30.03,30.13,76700.0,30.13,30.15,30.03,30.13,76700.0
2011-06-22 12:15:00,30.13,30.15,30.1,30.14,90200.0,30.13,30.15,30.1,30.14,90200.0
2011-06-22 12:20:00,30.14,30.21,30.13,30.19,165600.0,30.14,30.21,30.13,30.19,165600.0
2011-06-22 12:25:00,30.2,30.24,30.11,30.2,205900.0,30.2,30.24,30.11,30.2,205900.0
2011-06-22 12:30:00,30.23,30.3,30.18,30.29,285300.0,30.23,30.3,30.18,30.29,285300.0
2011-06-22 12:35:00,30.29,30.35,30.23,30.29,226200.0,30.29,30.35,30.23,30.29,226200.0
2011-06-22 12:40:00,30.3,30.43,30.29,30.36,291200.0,30.3,30.43,30.29,30.36,291200.0
2011-06-22 12:45:00,30.35,30.42,30.32,30.39,132500.0,30.35,30.42,30.32,30.39,132500.0
2011-06-22 12:50:00,30.4,30.41,30.31,30.38,161800.0,30.4,30.41,30.31,30.38,161800.0
2011-06-22 12:55:00,30.37,30.39,30.34,30.36,77900.0,30.37,30.39,30.34,30.36,77900.0
2011-06-22 13:00:00,30.36,30.41,30.35,30.4,83200.0,30.36,30.41,30.35,30.4,83200.0
2011-06-22 13:05:00,30.39,30.4,30.35,30.37,98000.0,30.39,30.4,30.35,30.37,98000.0
2011-06-22 13:10:00,30.36,30.37,30.3,30.35,236400.0,30.36,30.37,30.3,30.35,236400.0
2011-06-22 13:15:00,30.35,30.36,30.31,30.35,56400.0,30.35,30.36,30.31,30.35,56400.0
2011-06-22 13:20:00,30.34,30.4,30.34,30.37,65500.0,30.34,30.4,30.34,30.37,65500.0
2011-06-22 13:25:00,30.38,30.43,30.37,30.41,147600.0,30.38,30.43,30.37,30.41,147600.0
2011-06-22 13:30:00,30.42,30.43,30.37,30.4,306400.0,30.42,30.43,30.37,30.4,306400.0
2011-06-22 13:35:00,30.4,30.5,30.39,30.39,269000.0,30.4,30.5,30.39,30.39,269000.0
2011-06-22 13:40:00,30.38,30.38,30.33,30.35,138600.0,30.38,30.38,30.33,30.35,138600.0
2011-06-22 13:45:00,30.35,30.4,30.34,30.4,62700.0,30.35,30.4,30.34,30.4,62700.0
2011-06-22 13:50:00,30.4,30.46,30.39,30.46,103200.0,30.4,30.46,30.39,30.46,103200.0
2011-06-22 13:55:00,30.46,30.56,30.43,30.55,167300.0,30.46,30.56,30.43,30.55,167300.0
2011-06-22 14:00:00,30.55,30.61,30.5,30.59,223700.0,30.55,30.61,30.5,30.59,223700.0
2011-06-22 14:05:00,30.59,30.59,30.46,30.58,230000.0,30.59,30.59,30.46,30.58,230000.0
2011-06-22 14:10:00,30.58,30.68,30.56,30.64,326000.0,30.58,30.68,30.56,30.64,326000.0
2011-06-22 14:15:00,30.64,30.64,30.59,30.61,172100.0,30.64,30.64,30.59,30.61,172100.0
2011-06-22 14:20:00,30.61,30.66,30.59,30.61,87500.0,30.61,30.66,30.59,30.61,87500.0
2011-06-22 14:25:00,30.6,30.61,30.58,30.61,210900.0,30.6,30.61,30.58,30.61,210900.0
2011-06-22 14:30:00,30.61,30.62,30.54,30.59,157400.0,30.61,30.62,30.54,30.59,157400.0
2011-06-22 14:35:00,30.6,30.6,30.53,30.53,100600.0,30.6,30.6,30.53,30.53,100600.0
2011-06-22 14:40:00,30.53,30.54,30.45,30.48,200200.0,30.53,30.54,30.45,30.48,200200.0
2011-06-22 14:45:00,30.48,30.53,30.46,30.51,135000.0,30.48,30.53,30.46,30.51,135000.0
2011-06-22 14:50:00,30.51,30.52,30.41,30.41,169500.0,30.51,30.52,30.41,30.41,169500.0
2011-06-22 14:55:00,30.42,30.42,30.28,30.31,311300.0,30.42,30.42,30.28,30.31,311300.0
2011-06-22 15:00:00,30.3,30.38,30.27,30.35,197000.0,30.3,30.38,30.27,30.35,197000.0
2011-06-22 15:05:00,30.34,30.38,30.31,30.36,81900.0,30.34,30.38,30.31,30.36,81900.0
2011-06-22 15:10:00,30.35,30.37,30.25,30.26,95400.0,30.35,30.37,30.25,30.26,95400.0
2011-06-22 15:15:00,30.25,30.26,30.18,30.21,177900.0,30.25,30.26,30.18,30.21,177900.0
2011-06-22 15:20:00,30.22,30.25,30.16,30.16,139200.0,30.22,30.25,30.16,30.16,139200.0
2011-06-22 15:25:00,30.16,30.17,30.02,30.02,420400.0,30.16,30.17,30.02,30.02,420400.0
2011-06-22 15:30:00,30.01,30.13,29.98,30.12,313700.0,30.01,30.13,29.98,30.12,313700.0
2011-06-22 15:35:00,30.11,30.12,30.03,30.03,166100.0,30.11,30.12,30.03,30.03,166100.0
2011-06-22 15:40:00,30.03,30.08,29.96,29.97,259600.0,30.03,30.08,29.96,29.97,259600.0
2011-06-22 15:45:00,29.97,30.04,29.92,30.01,556500.0,29.97,30.04,29.92,30.01,556500.0
2011-06-22 15:50:00,30.0,30.13,29.95,30.1,950400.0,30.0,30.13,29.95,30.1,950400.0
2011-06-22 15:55:00,30.1,30.12,29.97,30.01,1024800.0,30.1,30.12,29.97,30.01,1024800.0
2011-06-23 09:30:00,29.67,29.98,29.67,29.85,327800.0,29.67,29.98,29.67,29.85,327800.0
2011-06-23 09:35:00,29.85,30.08,29.84,29.96,258100.0,29.85,30.08,29.84,29.96,258100.0
2011-06-23 09:40:00,29.96,30.03,29.89,29.92,175100.0,29.96,30.03,29.89,29.92,175100.0
2011-06-23 09:45:00,29.92,30.07,29.9,30.06,196500.0,29.92,30.07,29.9,30.06,196500.0
2011-06-23 09:50:00,30.06,30.06,29.91,29.92,174200.0,30.06,30.06,29.91,29.92,174200.0
2011-06-23 09:55:00,29.91,29.99,29.9,29.97,87300.0,29.91,29.99,29.9,29.97,87300.0
2011-06-23 10:00:00,29.97,29.99,29.89,29.99,161900.0,29.97,29.99,29.89,29.99,161900.0
2011-06-23 10:05:00,29.97,30.0,29.95,29.95,105900.0,29.97,30.0,29.95,29.95,105900.0
2011-06-23 10:10:00,29.95,29.97,29.9,29.91,106000.0,29.95,29.97,29.9,29.91,106000.0
2011-06-23 10:15:00,29.91,29.94,29.82,29.85,104200.0,29.91,29.94,29.82,29.85,104200.0
2011-06-23 10:20:00,29.87,29.9,29.76,29.78,95100.0,29.87,29.9,29.76,29.78,95100.0
2011-06-23 10:25:00,29.78,29.85,29.74,29.83,111800.0,29.78,29.85,29.74,29.83,111800.0
2011-06-23 10:30:00,29.82,29.87,29.8,29.82,69000.0,29.82,29.87,29.8,29.82,69000.0
2011-06-23 10:35:00,29.81,29.81,29.7,29.74,67900.0,29.81,29.81,29.7,29.74,67900.0
2011-06-23 10:40:00,29.74,29.75,29.68,29.69,87900.0,29.74,29.75,29.68,29.69,87900.0
2011-06-23 10:45:00,29.7,29.7,29.64,29.64,130700.0,29.7,29.7,29.64,29.64,130700.0
2011-06-23 10:50:00,29.65,29.69,29.63,29.69,110200.0,29.65,29.69,29.63,29.69,110200.0
2011-06-23 10:55:00,29.69,29.84,29.69,29.82,108400.0,29.69,29.84,29.69,29.82,108400.0
2011-06-23 11:00:00,29.82,29.83,29.73,29.77,179800.0,29.82,29.83,29.73,29.77,179800.0
2011-06-23 11:05:00,29.76,29.9,29.76,29.86,121500.0,29.76,29.9,29.76,29.86,121500.0
2011-06-23 11:10:00,29.86,29.88,29.81,29.87,141700.0,29.86,29.88,29.81,29.87,141700.0
2011-06-23 11:15:00,29.87,29.94,29.85,29.93,84700.0,29.87,29.94,29.85,29.93,84700.0
2011-06-23 11:20:00,29.93,29.94,29.87,29.89,58800.0,29.93,29.94,29.87,29.89,58800.0
2011-06-23 11:25:00,29.88,29.94,29.88,29.93,66100.0,29.88,29.94,29.88,29.93,66100.0
2011-06-23 11:30:00,29.92,29.93,29.89,29.89,49100.0,29.92,29.93,29.89,29.89,49100.0
2011-06-23 11:35:00,29.89,29.91,29.86,29.89,81800.0,29.89,29.91,29.86,29.89,81800.0
2011-06-23 11:40:00,29.89,29.93,29.88,29.91,28400.0,29.89,29.93,29.88,29.91,28400.0
2011-06-23 11:45:00,29.91,29.92,29.9,29.91,53100.0,29.91,29.92,29.9,29.91,53100.0
2011-06-23 11:50:00,29.91,29.92,29.86,29.9,78800.0,29.91,29.92,29.86,29.9,78800.0
2011-06-23 11:55:00,29.9,29.97,29.9,29.92,73800.0,29.9,29.97,29.9,29.92,73800.0
2011-06-23 12:00:00,29.93,29.97,29.91,29.94,76600.0,29.93,29.97,29.91,29.94,76600.0
2011-06-23 12:05:00,29.94,30.0,29.92,29.98,201700.0,29.94,30.0,29.92,29.98,201700.0
2011-06-23 12:10:00,29.98,30.03,29.97,30.01,64900.0,29.98,30.03,29.97,30.01,64900.0
2011-06-23 12:15:00,30.02,30.02,29.99,29.99,67300.0,30.02,30.02,29.99,29.99,67300.0
2011-06-23 12:20:00,30.0,30.0,29.97,29.99,66400.0,30.0,30.0,29.97,29.99,66400.0
2011-06-23 12:25:00,29.99,29.99,29.94,29.95,53900.0,29.99,29.99,29.94,29.95,53900.0
2011-06-23 12:30:00,29.95,29.97,29.94,29.96,34300.0,29.95,29.97,29.94,29.96,34300.0
2011-06-23 12:35:00,29.96,29.97,29.95,29.96,14900.0,29.96,29.97,29.95,29.96,14900.0
2011-06-23 12:40:00,29.95,29.97,29.91,29.93,58900.0,29.95,29.97,29.91,29.93,58900.0
2011-06-23 12:45:00,29.93,29.94,29.9,29.92,29500.0,29.93,29.94,29.9,29.92,29500.0
2011-06-23 12:50:00,29.93,29.96,29.92,29.93,71600.0,29.93,29.96,29.92,29.93,71600.0
2011-06-23 12:55:00,29.93,29.97,29.93,29.96,30800.0,29.93,29.97,29.93,29.96,30800.0
2011-06-23 13:00:00,29.96,30.08,29.94,30.08,137300.0,29.96,30.08,29.94,30.08,137300.0
2011-06-23 13:05:00,30.08,30.18,30.07,30.15,147400.0,30.08,30.18,30.07,30.15,147400.0
2011-06-23 13:10:00,30.16,30.24,30.12,30.12,109200.0,30.16,30.24,30.12,30.12,109200.0
2011-06-23 13:15:00,30.13,30.16,30.1,30.11,29500.0,30.13,30.16,30.1,30.11,29500.0
2011-06-23 13:20:00,30.1,30.18,30.1,30.15,63500.0,30.1,30.18,30.1,30.15,63500.0
2011-06-23 13:25:00,30.15,30.21,30.12,30.13,77900.0,30.15,30.21,30.12,30.13,77900.0
2011-06-23 13:30:00,30.13,30.18,30.13,30.18,91200.0,30.13,30.18,30.13,30.18,91200.0
2011-06-23 13:35:00,30.18,30.2,30.13,30.13,43100.0,30.18,30.2,30.13,30.13,43100.0
2011-06-23 13:40:00,30.13,30.14,30.09,30.09,86100.0,30.13,30.14,30.09,30.09,86100.0
2011-06-23 13:45:00,30.09,30.1,30.07,30.08,67600.0,30.09,30.1,30.07,30.08,67600.0
2011-06-23 13:50:00,30.09,30.09,30.03,30.05,63200.0,30.09,30.09,30.03,30.05,63200.0
2011-06-23 13:55:00,30.06,30.14,30.05,30.14,97600.0,30.06,30.14,30.05,30.14,97600.0
2011-06-23 14:00:00,30.12,30.14,30.07,30.09,67400.0,30.12,30.14,30.07,30.09,67400.0
2011-06-23 14:05:00,30.08,30.16,30.06,30.16,59000.0,30.08,30.16,30.06,30.16,59000.0
2011-06-23 14:10:00,30.16,30.17,30.12,30.14,44500.0,30.16,30.17,30.12,30.14,44500.0
2011-06-23 14:15:00,30.14,30.14,30.07,30.1,49200.0,30.14,30.14,30.07,30.1,49200.0
2011-06-23 14:20:00,30.11,30.13,30.08,30.12,45900.0,30.11,30.13,30.08,30.12,45900.0
2011-06-23 14:25:00,30.13,30.17,30.13,30.15,93500.0,30.13,30.17,30.13,30.15,93500.0
2011-06-23 14:30:00,30.14,30.17,30.14,30.15,53200.0,30.14,30.17,30.14,30.15,53200.0
2011-06-23 14:35:00,30.15,30.17,30.1,30.11,76800.0,30.15,30.17,30.1,30.11,76800.0
2011-06-23 14:40:00,30.11,30.12,30.08,30.09,85800.0,30.11,30.12,30.08,30.09,85800.0
2011-06-23 14:45:00,30.1,30.1,29.99,30.06,109800.0,30.1,30.1,29.99,30.06,109800.0
2011-06-23 14:50:00,30.05,30.06,30.04,30.05,61700.0,30.05,30.06,30.04,30.05,61700.0
2011-06-23 14:55:00,30.04,30.3,30.02,30.3,291800.0,30.04,30.3,30.02,30.3,291800.0
2011-06-23 15:00:00,30.29,30.33,30.21,30.25,188500.0,30.29,30.33,30.21,30.25,188500.0
2011-06-23 15:05:00,30.26,30.43,30.24,30.38,155400.0,30.26,30.43,30.24,30.38,155400.0
2011-06-23 15:10:00,30.38,30.39,30.32,30.37,114600.0,30.38,30.39,30.32,30.37,114600.0
2011-06-23 15:15:00,30.37,30.46,30.37,30.4,107100.0,30.37,30.46,30.37,30.4,107100.0
2011-06-23 15:20:00,30.4,30.42,30.36,30.4,115300.0,30.4,30.42,30.36,30.4,115300.0
2011-06-23 15:25:00,30.4,30.41,30.29,30.29,94000.0,30.4,30.41,30.29,30.29,94000.0
2011-06-23 15:30:00,30.3,30.3,30.19,30.23,139000.0,30.3,30.3,30.19,30.23,139000.0
2011-06-23 15:35:00,30.24,30.28,30.18,30.2,126600.0,30.24,30.28,30.18,30.2,126600.0
2011-06-23 15:40:00,30.2,30.3,30.18,30.24,172300.0,30.2,30.3,30.18,30.24,172300.0
2011-06-23 15:45:00,30.24,30.36,30.22,30.36,153100.0,30.24,30.36,30.22,30.36,153100.0
2011-06-23 15:50:00,30.35,30.42,30.33,30.42,196800.0,30.35,30.42,30.33,30.42,196800.0
2011-06-23 15:55:00,30.41,30.48,30.41,30.45,290800.0,30.41,30.48,30.41,30.45,290800.0
2011-06-24 09:30:00,30.27,30.34,30.19,30.23,150300.0,30.27,30.34,30.19,30.23,150300.0
2011-06-24 09:35:00,30.23,30.25,30.15,30.22,118400.0,30.23,30.25,30.15,30.22,118400.0
2011-06-24 09:40:00,30.21,30.25,30.15,30.15,112000.0,30.21,30.25,30.15,30.15,112000.0
2011-06-24 09:45:00,30.15,30.16,30.05,30.08,78500.0,30.15,30.16,30.05,30.08,78500.0
2011-06-24 09:50:00,30.07,30.11,30.03,30.11,60300.0,30.07,30.11,30.03,30.11,60300.0
2011-06-24 09:55:00,30.11,30.14,30.1,30.14,50100.0,30.11,30.14,30.1,30.14,50100.0
2011-06-24 10:00:00,30.14,30.17,30.09,30.12,75300.0,30.14,30.17,30.09,30.12,75300.0
2011-06-24 10:05:00,30.11,30.12,30.06,30.09,76400.0,30.11,30.12,30.06,30.09,76400.0
2011-06-24 10:10:00,30.09,30.09,30.02,30.06,98500.0,30.09,30.09,30.02,30.06,98500.0
2011-06-24 10:15:00,30.05,30.08,30.03,30.06,70700.0,30.05,30.08,30.03,30.06,70700.0
2011-06-24 10:20:00,30.06,30.1,30.04,30.07,75700.0,30.06,30.1,30.04,30.07,75700.0
2011-06-24 10:25:00,30.08,30.12,30.02,30.11,111000.0,30.08,30.12,30.02,30.11,111000.0
2011-06-24 10:30:00,30.1,30.16,30.08,30.16,48900.0,30.1,30.16,30.08,30.16,48900.0
2011-06-24 10:35:00,30.15,30.2,30.14,30.15,35000.0,30.15,30.2,30.14,30.15,35000.0
2011-06-24 10:40:00,30.16,30.21,30.13,30.13,50100.0,30.16,30.21,30.13,30.13,50100.0
2011-06-24 10:45:00,30.13,30.17,30.06,30.09,58700.0,30.13,30.17,30.06,30.09,58700.0
2011-06-24 10:50:00,30.09,30.13,30.05,30.13,41800.0,30.09,30.13,30.05,30.13,41800.0
2011-06-24 10:55:00,30.13,30.14,30.08,30.13,21000.0,30.13,30.14,30.08,30.13,21000.0
2011-06-24 11:00:00,30.13,30.15,30.1,30.13,24600.0,30.13,30.15,30.1,30.13,24600.0
2011-06-24 11:05:00,30.12,30.12,30.06,30.09,26800.0,30.12,30.12,30.06,30.09,26800.0
2011-06-24 11:10:00,30.09,30.1,30.04,30.08,48700.0,30.09,30.1,30.04,30.08,48700.0
2011-06-24 11:15:00,30.08,30.13,30.07,30.13,28300.0,30.08,30.13,30.07,30.13,28300.0
2011-06-24 11:20:00,30.13,30.14,30.1,30.13,22700.0,30.13,30.14,30.1,30.13,22700.0
2011-06-24 11:25:00,30.13,30.14,30.08,30.14,42300.0,30.13,30.14,30.08,30.14,42300.0
2011-06-24 11:30:00,30.15,30.16,30.08,30.09,38700.0,30.15,30.16,30.08,30.09,38700.0
2011-06-24 11:35:00,30.09,30.11,30.08,30.08,17600.0,30.09,30.11,30.08,30.08,17600.0
2011-06-24 11:40:00,30.07,30.13,30.07,30.13,21300.0,30.07,30.13,30.07,30.13,21300.0
2011-06-24 11:45:00,30.13,30.15,30.13,30.14,8300.0,30.13,30.15,30.13,30.14,8300.0
2011-06-24 11:50:00,30.13,30.14,30.1,30.11,8100.0,30.13,30.14,30.1,30.11,8100.0
2011-06-24 11:55:00,30.1,30.1,30.04,30.07,32900.0,30.1,30.1,30.04,30.07,32900.0
2011-06-24 12:00:00,30.06,30.1,30.05,30.08,24300.0,30.06,30.1,30.05,30.08,24300.0
2011-06-24 12:05:00,30.07,30.08,29.98,30.0,169600.0,30.07,30.08,29.98,30.0,169600.0
2011-06-24 12:10:00,30.0,30.0,29.96,29.96,19200.0,30.0,30.0,29.96,29.96,19200.0
2011-06-24 12:15:00,29.97,30.0,29.97,29.98,23300.0,29.97,30.0,29.97,29.98,23300.0
2011-06-24 12:20:00,29.98,30.0,29.96,29.97,28800.0,29.98,30.0,29.96,29.97,28800.0
2011-06-24 12:25:00,29.97,30.02,29.96,30.02,26400.0,29.97,30.02,29.96,30.02,26400.0
2011-06-24 12:30:00,30.01,30.08,30.01,30.08,17400.0,30.01,30.08,30.01,30.08,17400.0
2011-06-24 12:35:00,30.08,30.09,30.06,30.06,16200.0,30.08,30.09,30.06,30.06,16200.0
2011-06-24 12:40:00,30.07,30.1,30.04,30.09,26300.0,30.07,30.1,30.04,30.09,26300.0
2011-06-24 12:45:00,30.09,30.09,30.01,30.01,33600.0,30.09,30.09,30.01,30.01,33600.0
2011-06-24 12:50:00,30.0,30.04,29.98,30.02,28100.0,30.0,30.04,29.98,30.02,28100.0
2011-06-24 12:55:00,30.01,30.05,30.01,30.05,8100.0,30.01,30.05,30.01,30.05,8100.0
2011-06-24 13:00:00,30.05,30.06,29.99,30.01,35100.0,30.05,30.06,29.99,30.01,35100.0
2011-06-24 13:05:00,30.0,30.05,30.0,30.05,37400.0,30.0,30.05,30.0,30.05,37400.0
2011-06-24 13:10:00,30.05,30.06,30.03,30.04,20400.0,30.05,30.06,30.03,30.04,20400.0
2011-06-24 13:15:00,30.04,30.06,30.02,30.05,19000.0,30.04,30.06,30.02,30.05,19000.0
2011-06-24 13:20:00,30.05,30.06,30.02,30.06,18200.0,30.05,30.06,30.02,30.06,18200.0
2011-06-24 13:25:00,30.07,30.11,30.07,30.1,13200.0,30.07,30.11,30.07,30.1,13200.0
2011-06-24 13:30:00,30.1,30.11,30.06,30.07,19300.0,30.1,30.11,30.06,30.07,19300.0
2011-06-24 13:35:00,30.06,30.13,30.05,30.13,29500.0,30.06,30.13,30.05,30.13,29500.0
2011-06-24 13:40:00,30.13,30.15,30.1,30.13,33900.0,30.13,30.15,30.1,30.13,33900.0
2011-06-24 13:45:00,30.13,30.17,30.13,30.17,40300.0,30.13,30.17,30.13,30.17,40300.0
2011-06-24 13:50:00,30.17,30.2,30.17,30.17,36700.0,30.17,30.2,30.17,30.17,36700.0
2011-06-24 13:55:00,30.17,30.18,30.14,30.17,31100.0,30.17,30.18,30.14,30.17,31100.0
2011-06-24 14:00:00,30.17,30.2,30.14,30.14,49500.0,30.17,30.2,30.14,30.14,49500.0
2011-06-24 14:05:00,30.14,30.14,30.09,30.11,28000.0,30.14,30.14,30.09,30.11,28000.0
2011-06-24 14:10:00,30.1,30.12,30.06,30.06,30800.0,30.1,30.12,30.06,30.06,30800.0
2011-06-24 14:15:00,30.07,30.08,30.06,30.07,19700.0,30.07,30.08,30.06,30.07,19700.0
2011-06-24 14:20:00,30.08,30.11,30.06,30.09,20700.0,30.08,30.11,30.06,30.09,20700.0
2011-06-24 14:25:00,30.1,30.1,30.07,30.09,19500.0,30.1,30.1,30.07,30.09,19500.0
2011-06-24 14:30:00,30.09,30.1,30.06,30.06,19500.0,30.09,30.1,30.06,30.06,19500.0
2011-06-24 14:35:00,30.06,30.07,30.03,30.06,25100.0,30.06,30.07,30.03,30.06,25100.0
2011-06-24 14:40:00,30.05,30.1,30.05,30.1,31200.0,30.05,30.1,30.05,30.1,31200.0
2011-06-24 14:45:00,30.1,30.12,30.08,30.08,27800.0,30.1,30.12,30.08,30.08,27800.0
2011-06-24 14:50:00,30.08,30.09,30.07,30.08,26600.0,30.08,30.09,30.07,30.08,26600.0
2011-06-24 14:55:00,30.07,30.08,29.99,30.0,82800.0,30.07,30.08,29.99,30.0,82800.0
2011-06-24 15:00:00,29.99,30.0,29.98,29.98,47200.0,29.99,30.0,29.98,29.98,47200.0
2011-06-24 15:05:00,29.99,29.99,29.9,29.9,92600.0,29.99,29.99,29.9,29.9,92600.0
2011-06-24 15:10:00,29.9,29.91,29.88,29.91,125400.0,29.9,29.91,29.88,29.91,125400.0
2011-06-24 15:15:00,29.91,29.95,29.9,29.94,59500.0,29.91,29.95,29.9,29.94,59500.0
2011-06-24 15:20:00,29.95,29.95,29.89,29.89,99000.0,29.95,29.95,29.89,29.89,99000.0
2011-06-24 15:25:00,29.89,29.9,29.77,29.78,355300.0,29.89,29.9,29.77,29.78,355300.0
2011-06-24 15:30:00,29.79,29.87,29.73,29.87,228600.0,29.79,29.87,29.73,29.87,228600.0
2011-06-24 15:35:00,29.87,29.9,29.79,29.85,347100.0,29.87,29.9,29.79,29.85,347100.0
2011-06-24 15:40:00,29.85,29.86,29.81,29.82,96700.0,29.85,29.86,29.81,29.82,96700.0
2011-06-24 15:45:00,29.82,29.82,29.74,29.79,261100.0,29.82,29.82,29.74,29.79,261100.0
2011-06-24 15:50:00,29.8,29.96,29.79,29.96,533900.0,29.8,29.96,29.79,29.96,533900.0
2011-06-24 15:55:00,29.96,30.0,29.95,29.97,730700.0,29.96,30.0,29.95,29.97,730700.0
2011-06-27 09:30:00,29.84,29.96,29.82,29.93,92400.0,29.84,29.96,29.82,29.93,92400.0
2011-06-27 09:35:00,29.92,29.97,29.84,29.92,122600.0,29.92,29.97,29.84,29.92,122600.0
2011-06-27 09:40:00,29.92,30.02,29.86,29.99,102000.0,29.92,30.02,29.86,29.99,102000.0
2011-06-27 09:45:00,29.99,30.03,29.96,29.97,97400.0,29.99,30.03,29.96,29.97,97400.0
2011-06-27 09:50:00,29.97,30.04,29.97,30.01,64400.0,29.97,30.04,29.97,30.01,64400.0
2011-06-27 09:55:00,30.02,30.03,30.0,30.01,44600.0,30.02,30.03,30.0,30.01,44600.0
2011-06-27 10:00:00,30.01,30.06,30.0,30.03,66100.0,30.01,30.06,30.0,30.03,66100.0
2011-06-27 10:05:00,30.03,30.09,30.0,30.08,60600.0,30.03,30.09,30.0,30.08,60600.0
2011-06-27 10:10:00,30.08,30.16,30.08,30.15,38600.0,30.08,30.16,30.08,30.15,38600.0
2011-06-27 10:15:00,30.15,30.28,30.15,30.28,79000.0,30.15,30.28,30.15,30.28,79000.0
2011-06-27 10:20:00,30.28,30.36,30.25,30.35,54200.0,30.28,30.36,30.25,30.35,54200.0
2011-06-27 10:25:00,30.35,30.39,30.33,30.38,53000.0,30.35,30.39,30.33,30.38,53000.0
2011-06-27 10:30:00,30.39,30.43,30.35,30.35,52300.0,30.39,30.43,30.35,30.35,52300.0
2011-06-27 10:35:00,30.36,30.46,30.34,30.45,84900.0,30.36,30.46,30.34,30.45,84900.0
2011-06-27 10:40:00,30.44,30.45,30.31,30.37,94800.0,30.44,30.45,30.31,30.37,94800.0
2011-06-27 10:45:00,30.36,30.39,30.33,30.35,54500.0,30.36,30.39,30.33,30.35,54500.0
2011-06-27 10:50:00,30.34,30.35,30.25,30.28,45900.0,30.34,30.35,30.25,30.28,45900.0
2011-06-27 10:55:00,30.29,30.33,30.29,30.3,22800.0,30.29,30.33,30.29,30.3,22800.0
2011-06-27 11:00:00,30.31,30.37,30.31,30.35,33600.0,30.31,30.37,30.31,30.35,33600.0
2011-06-27 11:05:00,30.35,30.35,30.3,30.3,32100.0,30.35,30.35,30.3,30.3,32100.0
2011-06-27 11:10:00,30.3,30.34,30.29,30.34,45200.0,30.3,30.34,30.29,30.34,45200.0
2011-06-27 11:15:00,30.33,30.34,30.31,30.34,36400.0,30.33,30.34,30.31,30.34,36400.0
2011-06-27 11:20:00,30.34,30.4,30.33,30.38,55800.0,30.34,30.4,30.33,30.38,55800.0
2011-06-27 11:25:00,30.38,30.43,30.37,30.43,41000.0,30.38,30.43,30.37,30.43,41000.0
2011-06-27 11:30:00,30.42,30.43,30.39,30.42,52000.0,30.42,30.43,30.39,30.42,52000.0
2011-06-27 11:35:00,30.41,30.45,30.4,30.43,28000.0,30.41,30.45,30.4,30.43,28000.0
2011-06-27 11:40:00,30.43,30.43,30.39,30.41,25200.0,30.43,30.43,30.39,30.41,25200.0
2011-06-27 11:45:00,30.41,30.48,30.4,30.46,44000.0,30.41,30.48,30.4,30.46,44000.0
2011-06-27 11:50:00,30.46,30.5,30.45,30.47,68800.0,30.46,30.5,30.45,30.47,68800.0
2011-06-27 11:55:00,30.48,30.49,30.46,30.49,32100.0,30.48,30.49,30.46,30.49,32100.0
2011-06-27 12:00:00,30.49,30.55,30.49,30.52,60000.0,30.49,30.55,30.49,30.52,60000.0
2011-06-27 12:05:00,30.51,30.54,30.49,30.53,34000.0,30.51,30.54,30.49,30.53,34000.0
2011-06-27 12:10:00,30.53,30.54,30.51,30.53,27900.0,30.53,30.54,30.51,30.53,27900.0
2011-06-27 12:15:00,30.54,30.56,30.53,30.56,62200.0,30.54,30.56,30.53,30.56,62200.0
2011-06-27 12:20:00,30.55,30.58,30.55,30.58,79000.0,30.55,30.58,30.55,30.58,79000.0
2011-06-27 12:25:00,30.58,30.64,30.58,30.64,93500.0,30.58,30.64,30.58,30.64,93500.0
2011-06-27 12:30:00,30.64,30.66,30.63,30.64,111200.0,30.64,30.66,30.63,30.64,111200.0
2011-06-27 12:35:00,30.65,30.68,30.65,30.68,155300.0,30.65,30.68,30.65,30.68,155300.0
2011-06-27 12:40:00,30.67,30.73,30.66,30.72,109500.0,30.67,30.73,30.66,30.72,109500.0
2011-06-27 12:45:00,30.72,30.73,30.7,30.71,94500.0,30.72,30.73,30.7,30.71,94500.0
2011-06-27 12:50:00,30.71,30.72,30.7,30.71,31700.0,30.71,30.72,30.7,30.71,31700.0
2011-06-27 12:55:00,30.71,30.72,30.7,30.72,127200.0,30.71,30.72,30.7,30.72,127200.0
2011-06-27 13:00:00,30.71,30.76,30.71,30.75,101500.0,30.71,30.76,30.71,30.75,101500.0
2011-06-27 13:05:00,30.75,30.76,30.73,30.73,63500.0,30.75,30.76,30.73,30.73,63500.0
2011-06-27 13:10:00,30.73,30.75,30.72,30.75,168200.0,30.73,30.75,30.72,30.75,168200.0
2011-06-27 13:15:00,30.75,30.76,30.74,30.75,36900.0,30.75,30.76,30.74,30.75,36900.0
2011-06-27 13:20:00,30.75,30.76,30.74,30.75,72700.0,30.75,30.76,30.74,30.75,72700.0
2011-06-27 13:25:00,30.76,30.77,30.72,30.73,83700.0,30.76,30.77,30.72,30.73,83700.0
2011-06-27 13:30:00,30.73,30.76,30.68,30.76,143600.0,30.73,30.76,30.68,30.76,143600.0
2011-06-27 13:35:00,30.76,30.79,30.76,30.77,66600.0,30.76,30.79,30.76,30.77,66600.0
2011-06-27 13:40:00,30.77,30.8,30.77,30.79,64600.0,30.77,30.8,30.77,30.79,64600.0
2011-06-27 13:45:00,30.78,30.9,30.78,30.9,240300.0,30.78,30.9,30.78,30.9,240300.0
2011-06-27 13:50:00,30.9,30.95,30.89,30.93,108900.0,30.9,30.95,30.89,30.93,108900.0
2011-06-27 13:55:00,30.93,30.96,30.92,30.96,122200.0,30.93,30.96,30.92,30.96,122200.0
2011-06-27 14:00:00,30.96,31.01,30.95,30.99,164000.0,30.96,31.01,30.95,30.99,164000.0
2011-06-27 14:05:00,30.99,31.0,30.98,30.99,85800.0,30.99,31.0,30.98,30.99,85800.0
2011-06-27 14:10:00,30.99,31.05,30.98,31.02,108200.0,30.99,31.05,30.98,31.02,108200.0
2011-06-27 14:15:00,31.02,31.04,30.99,31.0,59300.0,31.02,31.04,30.99,31.0,59300.0
2011-06-27 14:20:00,31.0,31.0,30.95,30.96,58400.0,31.0,31.0,30.95,30.96,58400.0
2011-06-27 14:25:00,30.96,30.97,30.94,30.96,87000.0,30.96,30.97,30.94,30.96,87000.0
2011-06-27 14:30:00,30.96,30.96,30.91,30.94,89100.0,30.96,30.96,30.91,30.94,89100.0
2011-06-27 14:35:00,30.94,30.95,30.9,30.9,43500.0,30.94,30.95,30.9,30.9,43500.0
2011-06-27 14:40:00,30.9,30.93,30.89,30.91,72600.0,30.9,30.93,30.89,30.91,72600.0
2011-06-27 14:45:00,30.91,30.96,30.9,30.94,56400.0,30.91,30.96,30.9,30.94,56400.0
2011-06-27 14:50:00,30.94,30.95,30.92,30.93,56400.0,30.94,30.95,30.92,30.93,56400.0
2011-06-27 14:55:00,30.93,30.93,30.92,30.92,49500.0,30.93,30.93,30.92,30.92,49500.0
2011-06-27 15:00:00,30.93,30.93,30.86,30.87,45400.0,30.93,30.93,30.86,30.87,45400.0
2011-06-27 15:05:00,30.86,30.88,30.84,30.84,51100.0,30.86,30.88,30.84,30.84,51100.0
2011-06-27 15:10:00,30.84,30.89,30.84,30.88,57800.0,30.84,30.89,30.84,30.88,57800.0
2011-06-27 15:15:00,30.89,30.96,30.89,30.96,110400.0,30.89,30.96,30.89,30.96,110400.0
2011-06-27 15:20:00,30.96,31.0,30.96,31.0,75400.0,30.96,31.0,30.96,31.0,75400.0
2011-06-27 15:25:00,31.0,31.1,30.99,31.09,168600.0,31.0,31.1,30.99,31.09,168600.0
2011-06-27 15:30:00,31.1,31.13,31.06,31.06,174900.0,31.1,31.13,31.06,31.06,174900.0
2011-06-27 15:35:00,31.06,31.08,31.05,31.05,95600.0,31.06,31.08,31.05,31.05,95600.0
2011-06-27 15:40:00,31.05,31.09,31.05,31.08,115900.0,31.05,31.09,31.05,31.08,115900.0
2011-06-27 15:45:00,31.08,31.09,30.97,30.98,206100.0,31.08,31.09,30.97,30.98,206100.0
2011-06-27 15:50:00,30.98,30.99,30.94,30.95,156300.0,30.98,30.99,30.94,30.95,156300.0
2011-06-27 15:55:00,30.95,30.96,30.88,30.89,372700.0,30.95,30.96,30.88,30.89,372700.0
2011-06-28 09:30:00,30.97,31.03,30.85,30.85,90200.0,30.97,31.03,30.85,30.85,90200.0
2011-06-28 09:35:00,30.84,30.91,30.81,30.89,67900.0,30.84,30.91,30.81,30.89,67900.0
2011-06-28 09:40:00,30.89,30.97,30.86,30.93,91800.0,30.89,30.97,30.86,30.93,91800.0
2011-06-28 09:45:00,30.94,30.96,30.88,30.89,78000.0,30.94,30.96,30.88,30.89,78000.0
2011-06-28 09:50:00,30.88,30.91,30.86,30.91,37100.0,30.88,30.91,30.86,30.91,37100.0
2011-06-28 09:55:00,30.9,30.93,30.83,30.86,54500.0,30.9,30.93,30.83,30.86,54500.0
2011-06-28 10:00:00,30.85,30.91,30.81,30.91,50100.0,30.85,30.91,30.81,30.91,50100.0
2011-06-28 10:05:00,30.9,30.93,30.89,30.92,34500.0,30.9,30.93,30.89,30.92,34500.0
2011-06-28 10:10:00,30.92,30.96,30.9,30.9,47600.0,30.92,30.96,30.9,30.9,47600.0
2011-06-28 10:15:00,30.91,30.95,30.9,30.91,64100.0,30.91,30.95,30.9,30.91,64100.0
2011-06-28 10:20:00,30.91,30.92,30.85,30.85,50300.0,30.91,30.92,30.85,30.85,50300.0
2011-06-28 10:25:00,30.85,30.87,30.8,30.8,109400.0,30.85,30.87,30.8,30.8,109400.0
2011-06-28 10:30:00,30.8,30.91,30.79,30.86,121300.0,30.8,30.91,30.79,30.86,121300.0
2011-06-28 10:35:00,30.86,30.86,30.85,30.86,33000.0,30.86,30.86,30.85,30.86,33000.0
2011-06-28 10:40:00,30.86,30.9,30.86,30.89,26400.0,30.86,30.9,30.86,30.89,26400.0
2011-06-28 10:45:00,30.9,30.9,30.85,30.86,42900.0,30.9,30.9,30.85,30.86,42900.0
2011-06-28 10:50:00,30.86,30.9,30.86,30.89,17500.0,30.86,30.9,30.86,30.89,17500.0
2011-06-28 10:55:00,30.88,30.9,30.85,30.86,45800.0,30.88,30.9,30.85,30.86,45800.0
2011-06-28 11:00:00,30.85,30.89,30.84,30.88,73300.0,30.85,30.89,30.84,30.88,73300.0
2011-06-28 11:05:00,30.87,30.89,30.86,30.88,25700.0,30.87,30.89,30.86,30.88,25700.0
2011-06-28 11:10:00,30.88,30.91,30.85,30.89,38100.0,30.88,30.91,30.85,30.89,38100.0
2011-06-28 11:15:00,30.9,30.91,30.87,30.88,25100.0,30.9,30.91,30.87,30.88,25100.0
2011-06-28 11:20:00,30.88,30.94,30.88,30.93,27000.0,30.88,30.94,30.88,30.93,27000.0
2011-06-28 11:25:00,30.92,30.93,30.89,30.91,49200.0,30.92,30.93,30.89,30.91,49200.0
2011-06-28 11:30:00,30.92,30.94,30.87,30.87,38000.0,30.92,30.94,30.87,30.87,38000.0
2011-06-28 11:35:00,30.87,30.87,30.76,30.76,23000.0,30.87,30.87,30.76,30.76,23000.0
2011-06-28 11:40:00,30.76,30.77,30.73,30.73,45800.0,30.76,30.77,30.73,30.73,45800.0
2011-06-28 11:45:00,30.73,30.81,30.72,30.8,73900.0,30.73,30.81,30.72,30.8,73900.0
2011-06-28 11:50:00,30.81,30.83,30.8,30.82,30500.0,30.81,30.83,30.8,30.82,30500.0
2011-06-28 11:55:00,30.83,30.83,30.73,30.73,43700.0,30.83,30.83,30.73,30.73,43700.0
2011-06-28 12:00:00,30.74,30.8,30.72,30.79,68700.0,30.74,30.8,30.72,30.79,68700.0
2011-06-28 12:05:00,30.79,30.79,30.75,30.75,17300.0,30.79,30.79,30.75,30.75,17300.0
2011-06-28 12:10:00,30.74,30.75,30.73,30.74,23600.0,30.74,30.75,30.73,30.74,23600.0
2011-06-28 12:15:00,30.74,30.8,30.74,30.8,18500.0,30.74,30.8,30.74,30.8,18500.0
2011-06-28 12:20:00,30.79,30.8,30.78,30.78,16100.0,30.79,30.8,30.78,30.78,16100.0
2011-06-28 12:25:00,30.78,30.79,30.76,30.77,12800.0,30.78,30.79,30.76,30.77,12800.0
2011-06-28 12:30:00,30.76,30.79,30.76,30.77,44700.0,30.76,30.79,30.76,30.77,44700.0
2011-06-28 12:35:00,30.77,30.77,30.74,30.74,33300.0,30.77,30.77,30.74,30.74,33300.0
2011-06-28 12:40:00,30.74,30.77,30.73,30.74,47400.0,30.74,30.77,30.73,30.74,47400.0
2011-06-28 12:45:00,30.75,30.8,30.75,30.8,16300.0,30.75,30.8,30.75,30.8,16300.0
2011-06-28 12:50:00,30.79,30.8,30.78,30.79,22300.0,30.79,30.8,30.78,30.79,22300.0
2011-06-28 12:55:00,30.79,30.82,30.78,30.81,22900.0,30.79,30.82,30.78,30.81,22900.0
2011-06-28 13:00:00,30.82,30.85,30.79,30.84,24200.0,30.82,30.85,30.79,30.84,24200.0
2011-06-28 13:05:00,30.83,30.85,30.82,30.83,20800.0,30.83,30.85,30.82,30.83,20800.0
2011-06-28 13:10:00,30.82,30.83,30.74,30.74,136900.0,30.82,30.83,30.74,30.74,136900.0
2011-06-28 13:15:00,30.74,30.75,30.72,30.73,14600.0,30.74,30.75,30.72,30.73,14600.0
2011-06-28 13:20:00,30.73,30.75,30.73,30.73,22800.0,30.73,30.75,30.73,30.73,22800.0
2011-06-28 13:25:00,30.73,30.74,30.72,30.73,15700.0,30.73,30.74,30.72,30.73,15700.0
2011-06-28 13:30:00,30.73,30.74,30.72,30.73,22600.0,30.73,30.74,30.72,30.73,22600.0
2011-06-28 13:35:00,30.72,30.78,30.71,30.75,84400.0,30.72,30.78,30.71,30.75,84400.0
2011-06-28 13:40:00,30.75,30.75,30.73,30.73,40800.0,30.75,30.75,30.73,30.73,40800.0
2011-06-28 13:45:00,30.73,30.76,30.71,30.76,36100.0,30.73,30.76,30.71,30.76,36100.0
2011-06-28 13:50:00,30.76,30.77,30.74,30.77,53700.0,30.76,30.77,30.74,30.77,53700.0
2011-06-28 13:55:00,30.77,30.78,30.76,30.77,16900.0,30.77,30.78,30.76,30.77,16900.0
2011-06-28 14:00:00,30.76,30.78,30.76,30.77,23000.0,30.76,30.78,30.76,30.77,23000.0
2011-06-28 14:05:00,30.77,30.78,30.75,30.75,41800.0,30.77,30.78,30.75,30.75,41800.0
2011-06-28 14:10:00,30.75,30.8,30.75,30.75,134400.0,30.75,30.8,30.75,30.75,134400.0
2011-06-28 14:15:00,30.76,30.82,30.75,30.8,92300.0,30.76,30.82,30.75,30.8,92300.0
2011-06-28 14:20:00,30.79,30.87,30.79,30.86,137200.0,30.79,30.87,30.79,30.86,137200.0
2011-06-28 14:25:00,30.86,30.93,30.85,30.93,102600.0,30.86,30.93,30.85,30.93,102600.0
2011-06-28 14:30:00,30.93,30.95,30.87,30.92,140300.0,30.93,30.95,30.87,30.92,140300.0
2011-06-28 14:35:00,30.92,30.98,30.91,30.95,80000.0,30.92,30.98,30.91,30.95,80000.0
2011-06-28 14:40:00,30.96,30.96,30.81,30.81,68300.0,30.96,30.96,30.81,30.81,68300.0
2011-06-28 14:45:00,30.81,30.82,30.79,30.8,51000.0,30.81,30.82,30.79,30.8,51000.0
2011-06-28 14:50:00,30.8,30.8,30.77,30.77,30800.0,30.8,30.8,30.77,30.77,30800.0
2011-06-28 14:55:00,30.77,30.81,30.77,30.8,99300.0,30.77,30.81,30.77,30.8,99300.0
2011-06-28 15:00:00,30.8,30.82,30.78,30.8,116000.0,30.8,30.82,30.78,30.8,116000.0
2011-06-28 15:05:00,30.79,30.8,30.77,30.79,46700.0,30.79,30.8,30.77,30.79,46700.0
2011-06-28 15:10:00,30.79,30.8,30.76,30.76,54800.0,30.79,30.8,30.76,30.76,54800.0
2011-06-28 15:15:00,30.75,30.77,30.75,30.76,29400.0,30.75,30.77,30.75,30.76,29400.0
2011-06-28 15:20:00,30.75,30.76,30.73,30.75,62400.0,30.75,30.76,30.73,30.75,62400.0
2011-06-28 15:25:00,30.75,30.76,30.73,30.73,33200.0,30.75,30.76,30.73,30.73,33200.0
2011-06-28 15:30:00,30.74,30.74,30.72,30.73,40900.0,30.74,30.74,30.72,30.73,40900.0
2011-06-28 15:35:00,30.73,30.77,30.72,30.77,82900.0,30.73,30.77,30.72,30.77,82900.0
2011-06-28 15:40:00,30.76,30.77,30.73,30.75,63800.0,30.76,30.77,30.73,30.75,63800.0
2011-06-28 15:45:00,30.75,30.79,30.74,30.74,86000.0,30.75,30.79,30.74,30.74,86000.0
2011-06-28 15:50:00,30.75,30.79,30.75,30.77,140000.0,30.75,30.79,30.75,30.77,140000.0
2011-06-28 15:55:00,30.76,30.81,30.76,30.8,166300.0,30.76,30.81,30.76,30.8,166300.0
2011-06-29 09:30:00,30.95,31.03,30.9,30.91,124200.0,30.95,31.03,30.9,30.91,124200.0
2011-06-29 09:35:00,30.92,31.03,30.88,31.01,227800.0,30.92,31.03,30.88,31.01,227800.0
2011-06-29 09:40:00,31.0,31.03,30.93,30.99,184100.0,31.0,31.03,30.93,30.99,184100.0
2011-06-29 09:45:00,30.98,31.13,30.98,31.1,134000.0,30.98,31.13,30.98,31.1,134000.0
2011-06-29 09:50:00,31.1,31.16,31.03,31.15,102400.0,31.1,31.16,31.03,31.15,102400.0
2011-06-29 09:55:00,31.15,31.16,31.1,31.16,30500.0,31.15,31.16,31.1,31.16,30500.0
2011-06-29 10:00:00,31.17,31.25,31.04,31.07,59800.0,31.17,31.25,31.04,31.07,59800.0
2011-06-29 10:05:00,31.07,31.1,31.04,31.08,80700.0,31.07,31.1,31.04,31.08,80700.0
2011-06-29 10:10:00,31.08,31.09,31.03,31.06,49800.0,31.08,31.09,31.03,31.06,49800.0
2011-06-29 10:15:00,31.06,31.11,31.03,31.07,24100.0,31.06,31.11,31.03,31.07,24100.0
2011-06-29 10:20:00,31.07,31.14,31.07,31.1,22500.0,31.07,31.14,31.07,31.1,22500.0
2011-06-29 10:25:00,31.09,31.09,31.02,31.08,20800.0,31.09,31.09,31.02,31.08,20800.0
2011-06-29 10:30:00,31.08,31.11,31.02,31.03,30200.0,31.08,31.11,31.02,31.03,30200.0
2011-06-29 10:35:00,31.02,31.05,31.0,31.04,27900.0,31.02,31.05,31.0,31.04,27900.0
2011-06-29 10:40:00,31.04,31.07,31.01,31.03,30100.0,31.04,31.07,31.01,31.03,30100.0
2011-06-29 10:45:00,31.03,31.03,30.98,31.0,56100.0,31.03,31.03,30.98,31.0,56100.0
2011-06-29 10:50:00,31.0,31.05,30.99,31.03,43800.0,31.0,31.05,30.99,31.03,43800.0
2011-06-29 10:55:00,31.04,31.15,31.04,31.15,38400.0,31.04,31.15,31.04,31.15,38400.0
2011-06-29 11:00:00,31.14,31.15,31.06,31.09,56800.0,31.14,31.15,31.06,31.09,56800.0
2011-06-29 11:05:00,31.09,31.18,31.09,31.17,26000.0,31.09,31.18,31.09,31.17,26000.0
2011-06-29 11:10:00,31.17,31.18,31.14,31.15,17100.0,31.17,31.18,31.14,31.15,17100.0
2011-06-29 11:15:00,31.15,31.15,31.11,31.11,37200.0,31.15,31.15,31.11,31.11,37200.0
2011-06-29 11:20:00,31.1,31.14,31.08,31.14,23100.0,31.1,31.14,31.08,31.14,23100.0
2011-06-29 11:25:00,31.14,31.14,31.08,31.12,28800.0,31.14,31.14,31.08,31.12,28800.0
2011-06-29 11:30:00,31.12,31.13,31.06,31.07,16500.0,31.12,31.13,31.06,31.07,16500.0
2011-06-29 11:35:00,31.06,31.08,31.04,31.07,44600.0,31.06,31.08,31.04,31.07,44600.0
2011-06-29 11:40:00,31.07,31.07,31.02,31.04,34500.0,31.07,31.07,31.02,31.04,34500.0
2011-06-29 11:45:00,31.03,31.1,31.0,31.1,61500.0,31.03,31.1,31.0,31.1,61500.0
2011-06-29 11:50:00,31.11,31.15,31.1,31.15,33800.0,31.11,31.15,31.1,31.15,33800.0
2011-06-29 11:55:00,31.15,31.18,31.14,31.17,72900.0,31.15,31.18,31.14,31.17,72900.0
2011-06-29 12:00:00,31.18,31.2,31.15,31.2,18200.0,31.18,31.2,31.15,31.2,18200.0
2011-06-29 12:05:00,31.2,31.2,31.16,31.17,13900.0,31.2,31.2,31.16,31.17,13900.0
2011-06-29 12:10:00,31.17,31.18,31.13,31.13,14400.0,31.17,31.18,31.13,31.13,14400.0
2011-06-29 12:15:00,31.13,31.15,31.12,31.13,16200.0,31.13,31.15,31.12,31.13,16200.0
2011-06-29 12:20:00,31.14,31.15,31.1,31.1,13400.0,31.14,31.15,31.1,31.1,13400.0
2011-06-29 12:25:00,31.1,31.13,31.08,31.08,21900.0,31.1,31.13,31.08,31.08,21900.0
2011-06-29 12:30:00,31.08,31.11,31.08,31.08,28900.0,31.08,31.11,31.08,31.08,28900.0
2011-06-29 12:35:00,31.08,31.09,31.03,31.04,46200.0,31.08,31.09,31.03,31.04,46200.0
2011-06-29 12:40:00,31.03,31.04,31.01,31.02,28600.0,31.03,31.04,31.01,31.02,28600.0
2011-06-29 12:45:00,31.01,31.02,31.0,31.02,52700.0,31.01,31.02,31.0,31.02,52700.0
2011-06-29 12:50:00,31.02,31.03,31.0,31.02,74400.0,31.02,31.03,31.0,31.02,74400.0
2011-06-29 12:55:00,31.02,31.02,31.0,31.01,14300.0,31.02,31.02,31.0,31.01,14300.0
2011-06-29 13:00:00,31.01,31.05,31.01,31.04,53200.0,31.01,31.05,31.01,31.04,53200.0
2011-06-29 13:05:00,31.04,31.07,31.04,31.06,18700.0,31.04,31.07,31.04,31.06,18700.0
2011-06-29 13:10:00,31.06,31.12,31.06,31.1,38800.0,31.06,31.12,31.06,31.1,38800.0
2011-06-29 13:15:00,31.1,31.1,31.07,31.07,29400.0,31.1,31.1,31.07,31.07,29400.0
2011-06-29 13:20:00,31.06,31.1,31.06,31.08,21900.0,31.06,31.1,31.06,31.08,21900.0
2011-06-29 13:25:00,31.08,31.09,31.05,31.06,12900.0,31.08,31.09,31.05,31.06,12900.0
2011-06-29 13:30:00,31.07,31.08,31.05,31.08,16800.0,31.07,31.08,31.05,31.08,16800.0
2011-06-29 13:35:00,31.07,31.15,31.06,31.11,168800.0,31.07,31.15,31.06,31.11,168800.0
2011-06-29 13:40:00,31.12,31.14,31.09,31.11,27300.0,31.12,31.14,31.09,31.11,27300.0
2011-06-29 13:45:00,31.12,31.12,31.08,31.09,19400.0,31.12,31.12,31.08,31.09,19400.0
2011-06-29 13:50:00,31.09,31.09,31.04,31.04,14600.0,31.09,31.09,31.04,31.04,14600.0
2011-06-29 13:55:00,31.05,31.07,31.03,31.03,28500.0,31.05,31.07,31.03,31.03,28500.0
2011-06-29 14:00:00,31.04,31.07,31.03,31.07,38900.0,31.04,31.07,31.03,31.07,38900.0
2011-06-29 14:05:00,31.06,31.06,31.04,31.05,65700.0,31.06,31.06,31.04,31.05,65700.0
2011-06-29 14:10:00,31.05,31.07,31.01,31.03,35300.0,31.05,31.07,31.01,31.03,35300.0
2011-06-29 14:15:00,31.03,31.06,31.02,31.05,29400.0,31.03,31.06,31.02,31.05,29400.0
2011-06-29 14:20:00,31.06,31.08,31.01,31.03,46100.0,31.06,31.08,31.01,31.03,46100.0
2011-06-29 14:25:00,31.02,31.06,31.01,31.04,39400.0,31.02,31.06,31.01,31.04,39400.0
2011-06-29 14:30:00,31.05,31.06,31.03,31.06,26400.0,31.05,31.06,31.03,31.06,26400.0
2011-06-29 14:35:00,31.05,31.06,31.04,31.05,29700.0,31.05,31.06,31.04,31.05,29700.0
2011-06-29 14:40:00,31.05,31.05,31.03,31.05,47400.0,31.05,31.05,31.03,31.05,47400.0
2011-06-29 14:45:00,31.04,31.08,31.03,31.03,48300.0,31.04,31.08,31.03,31.03,48300.0
2011-06-29 14:50:00,31.03,31.1,31.03,31.07,40300.0,31.03,31.1,31.03,31.07,40300.0
2011-06-29 14:55:00,31.07,31.11,31.05,31.1,33100.0,31.07,31.11,31.05,31.1,33100.0
2011-06-29 15:00:00,31.1,31.14,31.1,31.1,46200.0,31.1,31.14,31.1,31.1,46200.0
2011-06-29 15:05:00,31.1,31.11,31.09,31.1,12800.0,31.1,31.11,31.09,31.1,12800.0
2011-06-29 15:10:00,31.09,31.18,31.09,31.17,71100.0,31.09,31.18,31.09,31.17,71100.0
2011-06-29 15:15:00,31.17,31.18,31.14,31.17,58100.0,31.17,31.18,31.14,31.17,58100.0
2011-06-29 15:20:00,31.16,31.18,31.12,31.18,63200.0,31.16,31.18,31.12,31.18,63200.0
2011-06-29 15:25:00,31.18,31.24,31.18,31.23,92000.0,31.18,31.24,31.18,31.23,92000.0
2011-06-29 15:30:00,31.23,31.25,31.21,31.25,62100.0,31.23,31.25,31.21,31.25,62100.0
2011-06-29 15:35:00,31.25,31.25,31.23,31.24,68000.0,31.25,31.25,31.23,31.24,68000.0
2011-06-29 15:40:00,31.24,31.26,31.18,31.19,133600.0,31.24,31.26,31.18,31.19,133600.0
2011-06-29 15:45:00,31.19,31.21,31.12,31.12,284200.0,31.19,31.21,31.12,31.12,284200.0
2011-06-29 15:50:00,31.12,31.16,31.12,31.14,140900.0,31.12,31.16,31.12,31.14,140900.0
2011-06-29 15:55:00,31.14,31.17,31.13,31.15,340400.0,31.14,31.17,31.13,31.15,340400.0
2011-06-30 09:30:00,31.21,31.24,31.05,31.18,115000.0,31.21,31.24,31.05,31.18,115000.0
2011-06-30 09:35:00,31.18,31.23,31.14,31.17,123000.0,31.18,31.23,31.14,31.17,123000.0
2011-06-30 09:40:00,31.17,31.34,31.17,31.28,63900.0,31.17,31.34,31.17,31.28,63900.0
2011-06-30 09:45:00,31.28,31.44,31.28,31.36,53300.0,31.28,31.44,31.28,31.36,53300.0
2011-06-30 09:50:00,31.37,31.38,31.2,31.2,53900.0,31.37,31.38,31.2,31.2,53900.0
2011-06-30 09:55:00,31.21,31.25,31.2,31.21,39500.0,31.21,31.25,31.2,31.21,39500.0
2011-06-30 10:00:00,31.21,31.34,31.2,31.32,70700.0,31.21,31.34,31.2,31.32,70700.0
2011-06-30 10:05:00,31.32,31.36,31.31,31.35,57100.0,31.32,31.36,31.31,31.35,57100.0
2011-06-30 10:10:00,31.35,31.36,31.29,31.31,50200.0,31.35,31.36,31.29,31.31,50200.0
2011-06-30 10:15:00,31.32,31.34,31.27,31.28,41800.0,31.32,31.34,31.27,31.28,41800.0
2011-06-30 10:20:00,31.29,31.38,31.29,31.37,44900.0,31.29,31.38,31.29,31.37,44900.0
2011-06-30 10:25:00,31.38,31.39,31.33,31.36,56500.0,31.38,31.39,31.33,31.36,56500.0
2011-06-30 10:30:00,31.36,31.38,31.31,31.32,36200.0,31.36,31.38,31.31,31.32,36200.0
2011-06-30 10:35:00,31.32,31.32,31.22,31.22,113100.0,31.32,31.32,31.22,31.22,113100.0
2011-06-30 10:40:00,31.22,31.23,31.17,31.18,80100.0,31.22,31.23,31.17,31.18,80100.0
2011-06-30 10:45:00,31.17,31.18,31.13,31.18,48100.0,31.17,31.18,31.13,31.18,48100.0
2011-06-30 10:50:00,31.18,31.21,31.15,31.17,47400.0,31.18,31.21,31.15,31.17,47400.0
2011-06-30 10:55:00,31.17,31.21,31.16,31.2,32800.0,31.17,31.21,31.16,31.2,32800.0
2011-06-30 11:00:00,31.21,31.28,31.2,31.24,123300.0,31.21,31.28,31.2,31.24,123300.0
2011-06-30 11:05:00,31.24,31.25,31.22,31.23,26900.0,31.24,31.25,31.22,31.23,26900.0
2011-06-30 11:10:00,31.23,31.25,31.22,31.24,45100.0,31.23,31.25,31.22,31.24,45100.0
2011-06-30 11:15:00,31.24,31.26,31.21,31.25,143600.0,31.24,31.26,31.21,31.25,143600.0
2011-06-30 11:20:00,31.25,31.31,31.25,31.3,131100.0,31.25,31.31,31.25,31.3,131100.0
2011-06-30 11:25:00,31.31,31.32,31.28,31.3,22700.0,31.31,31.32,31.28,31.3,22700.0
2011-06-30 11:30:00,31.3,31.36,31.3,31.33,78400.0,31.3,31.36,31.3,31.33,78400.0
2011-06-30 11:35:00,31.34,31.39,31.34,31.36,52400.0,31.34,31.39,31.34,31.36,52400.0
2011-06-30 11:40:00,31.35,31.37,31.27,31.33,63700.0,31.35,31.37,31.27,31.33,63700.0
2011-06-30 11:45:00,31.34,31.36,31.3,31.33,39100.0,31.34,31.36,31.3,31.33,39100.0
2011-06-30 11:50:00,31.33,31.35,31.29,31.33,57900.0,31.33,31.35,31.29,31.33,57900.0
2011-06-30 11:55:00,31.33,31.44,31.33,31.41,40600.0,31.33,31.44,31.33,31.41,40600.0
2011-06-30 12:00:00,31.41,31.45,31.39,31.45,39600.0,31.41,31.45,31.39,31.45,39600.0
2011-06-30 12:05:00,31.45,31.48,31.45,31.48,39400.0,31.45,31.48,31.45,31.48,39400.0
2011-06-30 12:10:00,31.47,31.49,31.42,31.43,19900.0,31.47,31.49,31.42,31.43,19900.0
2011-06-30 12:15:00,31.43,31.43,31.39,31.39,17100.0,31.43,31.43,31.39,31.39,17100.0
2011-06-30 12:20:00,31.4,31.41,31.39,31.41,24100.0,31.4,31.41,31.39,31.41,24100.0
2011-06-30 12:25:00,31.41,31.44,31.4,31.44,30500.0,31.41,31.44,31.4,31.44,30500.0
2011-06-30 12:30:00,31.43,31.47,31.41,31.43,70800.0,31.43,31.47,31.41,31.43,70800.0
2011-06-30 12:35:00,31.42,31.43,31.36,31.37,33100.0,31.42,31.43,31.36,31.37,33100.0
2011-06-30 12:40:00,31.37,31.38,31.34,31.35,38600.0,31.37,31.38,31.34,31.35,38600.0
2011-06-30 12:45:00,31.36,31.4,31.36,31.39,22200.0,31.36,31.4,31.36,31.39,22200.0
2011-06-30 12:50:00,31.39,31.4,31.35,31.36,46400.0,31.39,31.4,31.35,31.36,46400.0
2011-06-30 12:55:00,31.36,31.37,31.36,31.37,7700.0,31.36,31.37,31.36,31.37,7700.0
2011-06-30 13:00:00,31.37,31.38,31.35,31.38,23700.0,31.37,31.38,31.35,31.38,23700.0
2011-06-30 13:05:00,31.39,31.39,31.37,31.38,16900.0,31.39,31.39,31.37,31.38,16900.0
2011-06-30 13:10:00,31.37,31.39,31.37,31.39,24000.0,31.37,31.39,31.37,31.39,24000.0
2011-06-30 13:15:00,31.38,31.39,31.35,31.36,39300.0,31.38,31.39,31.35,31.36,39300.0
2011-06-30 13:20:00,31.35,31.38,31.35,31.35,22200.0,31.35,31.38,31.35,31.35,22200.0
2011-06-30 13:25:00,31.36,31.36,31.31,31.34,35200.0,31.36,31.36,31.31,31.34,35200.0
2011-06-30 13:30:00,31.34,31.36,31.34,31.36,18900.0,31.34,31.36,31.34,31.36,18900.0
2011-06-30 13:35:00,31.36,31.36,31.35,31.36,16600.0,31.36,31.36,31.35,31.36,16600.0
2011-06-30 13:40:00,31.36,31.38,31.35,31.38,33300.0,31.36,31.38,31.35,31.38,33300.0
2011-06-30 13:45:00,31.38,31.39,31.36,31.36,31000.0,31.38,31.39,31.36,31.36,31000.0
2011-06-30 13:50:00,31.36,31.37,31.32,31.33,46800.0,31.36,31.37,31.32,31.33,46800.0
2011-06-30 13:55:00,31.34,31.34,31.31,31.33,51500.0,31.34,31.34,31.31,31.33,51500.0
2011-06-30 14:00:00,31.33,31.37,31.33,31.33,50200.0,31.33,31.37,31.33,31.33,50200.0
2011-06-30 14:05:00,31.33,31.33,31.29,31.3,36400.0,31.33,31.33,31.29,31.3,36400.0
2011-06-30 14:10:00,31.31,31.32,31.29,31.29,25900.0,31.31,31.32,31.29,31.29,25900.0
2011-06-30 14:15:00,31.29,31.3,31.28,31.3,22300.0,31.29,31.3,31.28,31.3,22300.0
2011-06-30 14:20:00,31.3,31.33,31.29,31.33,37400.0,31.3,31.33,31.29,31.33,37400.0
2011-06-30 14:25:00,31.32,31.33,31.3,31.31,12300.0,31.32,31.33,31.3,31.31,12300.0
2011-06-30 14:30:00,31.31,31.33,31.3,31.33,15700.0,31.31,31.33,31.3,31.33,15700.0
2011-06-30 14:35:00,31.33,31.36,31.31,31.32,51200.0,31.33,31.36,31.31,31.32,51200.0
2011-06-30 14:40:00,31.31,31.33,31.31,31.32,16100.0,31.31,31.33,31.31,31.32,16100.0
2011-06-30 14:45:00,31.31,31.32,31.28,31.29,32400.0,31.31,31.32,31.28,31.29,32400.0
2011-06-30 14:50:00,31.29,31.32,31.28,31.3,25200.0,31.29,31.32,31.28,31.3,25200.0
2011-06-30 14:55:00,31.31,31.33,31.3,31.33,35900.0,31.31,31.33,31.3,31.33,35900.0
2011-06-30 15:00:00,31.32,31.34,31.31,31.32,65500.0,31.32,31.34,31.31,31.32,65500.0
2011-06-30 15:05:00,31.31,31.35,31.31,31.34,51100.0,31.31,31.35,31.31,31.34,51100.0
2011-06-30 15:10:00,31.33,31.34,31.32,31.32,53600.0,31.33,31.34,31.32,31.32,53600.0
2011-06-30 15:15:00,31.31,31.32,31.29,31.32,52000.0,31.31,31.32,31.29,31.32,52000.0
2011-06-30 15:20:00,31.32,31.37,31.32,31.35,39700.0,31.32,31.37,31.32,31.35,39700.0
2011-06-30 15:25:00,31.35,31.37,31.34,31.37,44600.0,31.35,31.37,31.34,31.37,44600.0
2011-06-30 15:30:00,31.37,31.39,31.37,31.39,29100.0,31.37,31.39,31.37,31.39,29100.0
2011-06-30 15:35:00,31.39,31.42,31.38,31.42,47400.0,31.39,31.42,31.38,31.42,47400.0
2011-06-30 15:40:00,31.41,31.42,31.4,31.41,88300.0,31.41,31.42,31.4,31.41,88300.0
2011-06-30 15:45:00,31.41,31.44,31.38,31.43,143000.0,31.41,31.44,31.38,31.43,143000.0
2011-06-30 15:50:00,31.43,31.49,31.42,31.44,353800.0,31.43,31.49,31.42,31.44,353800.0
2011-06-30 15:55:00,31.44,31.6,31.43,31.45,489800.0,31.44,31.6,31.43,31.45,489800.0
2011-07-01 09:30:00,31.33,31.45,31.27,31.29,103200.0,31.33,31.45,31.27,31.29,103200.0
2011-07-01 09:35:00,31.29,31.31,31.24,31.28,61300.0,31.29,31.31,31.24,31.28,61300.0
2011-07-01 09:40:00,31.28,31.42,31.28,31.42,33000.0,31.28,31.42,31.28,31.42,33000.0
2011-07-01 09:45:00,31.41,31.43,31.4,31.41,24000.0,31.41,31.43,31.4,31.41,24000.0
2011-07-01 09:50:00,31.4,31.43,31.4,31.43,18800.0,31.4,31.43,31.4,31.43,18800.0
2011-07-01 09:55:00,31.44,31.44,31.3,31.38,51000.0,31.44,31.44,31.3,31.38,51000.0
2011-07-01 10:00:00,31.39,31.59,31.39,31.54,83700.0,31.39,31.59,31.39,31.54,83700.0
2011-07-01 10:05:00,31.55,31.55,31.47,31.48,41300.0,31.55,31.55,31.47,31.48,41300.0
2011-07-01 10:10:00,31.47,31.49,31.45,31.47,26100.0,31.47,31.49,31.45,31.47,26100.0
2011-07-01 10:15:00,31.48,31.48,31.43,31.43,23000.0,31.48,31.48,31.43,31.43,23000.0
2011-07-01 10:20:00,31.43,31.49,31.43,31.46,41200.0,31.43,31.49,31.43,31.46,41200.0
2011-07-01 10:25:00,31.46,31.48,31.42,31.45,49600.0,31.46,31.48,31.42,31.45,49600.0
2011-07-01 10:30:00,31.46,31.49,31.45,31.48,24900.0,31.46,31.49,31.45,31.48,24900.0
2011-07-01 10:35:00,31.49,31.5,31.44,31.48,42500.0,31.49,31.5,31.44,31.48,42500.0
2011-07-01 10:40:00,31.47,31.47,31.43,31.45,22400.0,31.47,31.47,31.43,31.45,22400.0
2011-07-01 10:45:00,31.45,31.46,31.42,31.43,47100.0,31.45,31.46,31.42,31.43,47100.0
2011-07-01 10:50:00,31.43,31.45,31.41,31.45,23200.0,31.43,31.45,31.41,31.45,23200.0
2011-07-01 10:55:00,31.44,31.45,31.41,31.44,23600.0,31.44,31.45,31.41,31.44,23600.0
2011-07-01 11:00:00,31.43,31.44,31.41,31.44,14400.0,31.43,31.44,31.41,31.44,14400.0
2011-07-01 11:05:00,31.44,31.44,31.35,31.36,62300.0,31.44,31.44,31.35,31.36,62300.0
2011-07-01 11:10:00,31.37,31.37,31.29,31.31,82200.0,31.37,31.37,31.29,31.31,82200.0
2011-07-01 11:15:00,31.31,31.37,31.3,31.37,28900.0,31.31,31.37,31.3,31.37,28900.0
2011-07-01 11:20:00,31.37,31.41,31.37,31.38,20500.0,31.37,31.41,31.37,31.38,20500.0
2011-07-01 11:25:00,31.39,31.42,31.38,31.41,23300.0,31.39,31.42,31.38,31.41,23300.0
2011-07-01 11:30:00,31.42,31.43,31.4,31.42,21700.0,31.42,31.43,31.4,31.42,21700.0
2011-07-01 11:35:00,31.42,31.44,31.42,31.43,23900.0,31.42,31.44,31.42,31.43,23900.0
2011-07-01 11:40:00,31.43,31.44,31.42,31.44,17000.0,31.43,31.44,31.42,31.44,17000.0
2011-07-01 11:45:00,31.43,31.44,31.39,31.4,43800.0,31.43,31.44,31.39,31.4,43800.0
2011-07-01 11:50:00,31.39,31.41,31.38,31.39,33500.0,31.39,31.41,31.38,31.39,33500.0
2011-07-01 11:55:00,31.4,31.4,31.37,31.39,66700.0,31.4,31.4,31.37,31.39,66700.0
2011-07-01 12:00:00,31.39,31.4,31.38,31.39,25100.0,31.39,31.4,31.38,31.39,25100.0
2011-07-01 12:05:00,31.4,31.4,31.39,31.4,25200.0,31.4,31.4,31.39,31.4,25200.0
2011-07-01 12:10:00,31.4,31.4,31.37,31.39,43700.0,31.4,31.4,31.37,31.39,43700.0
2011-07-01 12:15:00,31.39,31.41,31.38,31.38,56300.0,31.39,31.41,31.38,31.38,56300.0
2011-07-01 12:20:00,31.39,31.41,31.38,31.38,54100.0,31.39,31.41,31.38,31.38,54100.0
2011-07-01 12:25:00,31.39,31.42,31.39,31.41,41200.0,31.39,31.42,31.39,31.41,41200.0
2011-07-01 12:30:00,31.42,31.42,31.38,31.4,42900.0,31.42,31.42,31.38,31.4,42900.0
2011-07-01 12:35:00,31.39,31.41,31.38,31.4,57600.0,31.39,31.41,31.38,31.4,57600.0
2011-07-01 12:40:00,31.4,31.4,31.39,31.4,10900.0,31.4,31.4,31.39,31.4,10900.0
2011-07-01 12:45:00,31.4,31.41,31.39,31.39,48000.0,31.4,31.41,31.39,31.39,48000.0
2011-07-01 12:50:00,31.39,31.4,31.39,31.4,25400.0,31.39,31.4,31.39,31.4,25400.0
2011-07-01 12:55:00,31.4,31.43,31.39,31.43,23700.0,31.4,31.43,31.39,31.43,23700.0
2011-07-01 13:00:00,31.42,31.52,31.41,31.52,39900.0,31.42,31.52,31.41,31.52,39900.0
2011-07-01 13:05:00,31.52,31.56,31.49,31.55,52000.0,31.52,31.56,31.49,31.55,52000.0
2011-07-01 13:10:00,31.54,31.55,31.52,31.55,18300.0,31.54,31.55,31.52,31.55,18300.0
2011-07-01 13:15:00,31.55,31.57,31.52,31.52,61500.0,31.55,31.57,31.52,31.52,61500.0
2011-07-01 13:20:00,31.52,31.56,31.51,31.54,34500.0,31.52,31.56,31.51,31.54,34500.0
2011-07-01 13:25:00,31.54,31.56,31.53,31.54,23300.0,31.54,31.56,31.53,31.54,23300.0
2011-07-01 13:30:00,31.54,31.55,31.51,31.53,31200.0,31.54,31.55,31.51,31.53,31200.0
2011-07-01 13:35:00,31.52,31.57,31.52,31.56,69700.0,31.52,31.57,31.52,31.56,69700.0
2011-07-01 13:40:00,31.57,31.57,31.53,31.54,22200.0,31.57,31.57,31.53,31.54,22200.0
2011-07-01 13:45:00,31.54,31.56,31.53,31.55,32400.0,31.54,31.56,31.53,31.55,32400.0
2011-07-01 13:50:00,31.54,31.56,31.54,31.55,49300.0,31.54,31.56,31.54,31.55,49300.0
2011-07-01 13:55:00,31.54,31.55,31.54,31.54,22400.0,31.54,31.55,31.54,31.54,22400.0
2011-07-01 14:00:00,31.54,31.55,31.54,31.55,14700.0,31.54,31.55,31.54,31.55,14700.0
2011-07-01 14:05:00,31.55,31.55,31.49,31.49,83200.0,31.55,31.55,31.49,31.49,83200.0
2011-07-01 14:10:00,31.49,31.52,31.49,31.51,31000.0,31.49,31.52,31.49,31.51,31000.0
2011-07-01 14:15:00,31.52,31.54,31.47,31.48,66700.0,31.52,31.54,31.47,31.48,66700.0
2011-07-01 14:20:00,31.47,31.49,31.47,31.47,42400.0,31.47,31.49,31.47,31.47,42400.0
2011-07-01 14:25:00,31.48,31.48,31.47,31.47,29100.0,31.48,31.48,31.47,31.47,29100.0
2011-07-01 14:30:00,31.48,31.5,31.47,31.49,32400.0,31.48,31.5,31.47,31.49,32400.0
2011-07-01 14:35:00,31.5,31.52,31.5,31.52,36300.0,31.5,31.52,31.5,31.52,36300.0
2011-07-01 14:40:00,31.51,31.54,31.51,31.53,34200.0,31.51,31.54,31.51,31.53,34200.0
2011-07-01 14:45:00,31.54,31.55,31.53,31.54,20900.0,31.54,31.55,31.53,31.54,20900.0
2011-07-01 14:50:00,31.55,31.57,31.54,31.55,36000.0,31.55,31.57,31.54,31.55,36000.0
2011-07-01 14:55:00,31.55,31.6,31.55,31.59,47800.0,31.55,31.6,31.55,31.59,47800.0
2011-07-01 15:00:00,31.58,31.6,31.58,31.6,24100.0,31.58,31.6,31.58,31.6,24100.0
2011-07-01 15:05:00,31.6,31.63,31.6,31.61,56300.0,31.6,31.63,31.6,31.61,56300.0
2011-07-01 15:10:00,31.62,31.65,31.61,31.65,36000.0,31.62,31.65,31.61,31.65,36000.0
2011-07-01 15:15:00,31.65,31.65,31.58,31.58,36000.0,31.65,31.65,31.58,31.58,36000.0
2011-07-01 15:20:00,31.59,31.59,31.56,31.58,26300.0,31.59,31.59,31.56,31.58,26300.0
2011-07-01 15:25:00,31.58,31.6,31.57,31.58,41800.0,31.58,31.6,31.57,31.58,41800.0
2011-07-01 15:30:00,31.58,31.59,31.53,31.59,53900.0,31.58,31.59,31.53,31.59,53900.0
2011-07-01 15:35:00,31.58,31.61,31.57,31.59,52500.0,31.58,31.61,31.57,31.59,52500.0
2011-07-01 15:40:00,31.59,31.62,31.59,31.61,56200.0,31.59,31.62,31.59,31.61,56200.0
2011-07-01 15:45:00,31.61,31.64,31.61,31.62,95400.0,31.61,31.64,31.61,31.62,95400.0
2011-07-01 15:50:00,31.61,31.63,31.56,31.57,113200.0,31.61,31.63,31.56,31.57,113200.0
2011-07-01 15:55:00,31.57,31.58,31.53,31.54,317100.0,31.57,31.58,31.53,31.54,317100.0
2011-07-05 09:30:00,31.42,31.42,31.32,31.34,112200.0,31.42,31.42,31.32,31.34,112200.0
2011-07-05 09:35:00,31.35,31.4,31.33,31.37,36500.0,31.35,31.4,31.33,31.37,36500.0
2011-07-05 09:40:00,31.38,31.48,31.36,31.48,35800.0,31.38,31.48,31.36,31.48,35800.0
2011-07-05 09:45:00,31.49,31.51,31.39,31.41,53500.0,31.49,31.51,31.39,31.41,53500.0
2011-07-05 09:50:00,31.42,31.43,31.34,31.35,49200.0,31.42,31.43,31.34,31.35,49200.0
2011-07-05 09:55:00,31.34,31.34,31.27,31.29,43800.0,31.34,31.34,31.27,31.29,43800.0
2011-07-05 10:00:00,31.28,31.33,31.24,31.32,59400.0,31.28,31.33,31.24,31.32,59400.0
2011-07-05 10:05:00,31.32,31.4,31.31,31.34,94800.0,31.32,31.4,31.31,31.34,94800.0
2011-07-05 10:10:00,31.34,31.38,31.33,31.35,50700.0,31.34,31.38,31.33,31.35,50700.0
2011-07-05 10:15:00,31.35,31.36,31.25,31.28,38400.0,31.35,31.36,31.25,31.28,38400.0
2011-07-05 10:20:00,31.28,31.32,31.26,31.27,20000.0,31.28,31.32,31.26,31.27,20000.0
2011-07-05 10:25:00,31.27,31.33,31.27,31.3,30400.0,31.27,31.33,31.27,31.3,30400.0
2011-07-05 10:30:00,31.29,31.37,31.29,31.33,45100.0,31.29,31.37,31.29,31.33,45100.0
2011-07-05 10:35:00,31.33,31.39,31.33,31.39,15900.0,31.33,31.39,31.33,31.39,15900.0
2011-07-05 10:40:00,31.39,31.43,31.38,31.4,45000.0,31.39,31.43,31.38,31.4,45000.0
2011-07-05 10:45:00,31.4,31.44,31.4,31.42,68800.0,31.4,31.44,31.4,31.42,68800.0
2011-07-05 10:50:00,31.41,31.44,31.4,31.41,30800.0,31.41,31.44,31.4,31.41,30800.0
2011-07-05 10:55:00,31.4,31.43,31.38,31.43,39900.0,31.4,31.43,31.38,31.43,39900.0
2011-07-05 11:00:00,31.42,31.43,31.38,31.39,29800.0,31.42,31.43,31.38,31.39,29800.0
2011-07-05 11:05:00,31.39,31.44,31.37,31.42,46500.0,31.39,31.44,31.37,31.42,46500.0
2011-07-05 11:10:00,31.41,31.48,31.41,31.47,23000.0,31.41,31.48,31.41,31.47,23000.0
2011-07-05 11:15:00,31.46,31.48,31.43,31.44,34200.0,31.46,31.48,31.43,31.44,34200.0
2011-07-05 11:20:00,31.44,31.45,31.39,31.4,26800.0,31.44,31.45,31.39,31.4,26800.0
2011-07-05 11:25:00,31.4,31.44,31.39,31.44,29400.0,31.4,31.44,31.39,31.44,29400.0
2011-07-05 11:30:00,31.43,31.49,31.42,31.43,49800.0,31.43,31.49,31.42,31.43,49800.0
2011-07-05 11:35:00,31.43,31.47,31.42,31.45,20800.0,31.43,31.47,31.42,31.45,20800.0
2011-07-05 11:40:00,31.45,31.49,31.43,31.47,18200.0,31.45,31.49,31.43,31.47,18200.0
2011-07-05 11:45:00,31.48,31.51,31.46,31.5,52100.0,31.48,31.51,31.46,31.5,52100.0
2011-07-05 11:50:00,31.5,31.5,31.49,31.5,6400.0,31.5,31.5,31.49,31.5,6400.0
2011-07-05 11:55:00,31.5,31.5,31.49,31.5,9500.0,31.5,31.5,31.49,31.5,9500.0
2011-07-05 12:00:00,31.49,31.52,31.47,31.48,24500.0,31.49,31.52,31.47,31.48,24500.0
2011-07-05 12:05:00,31.48,31.5,31.48,31.48,15500.0,31.48,31.5,31.48,31.48,15500.0
2011-07-05 12:10:00,31.47,31.5,31.47,31.47,13100.0,31.47,31.5,31.47,31.47,13100.0
2011-07-05 12:15:00,31.47,31.48,31.47,31.47,8200.0,31.47,31.48,31.47,31.47,8200.0
2011-07-05 12:20:00,31.47,31.49,31.47,31.48,22700.0,31.47,31.49,31.47,31.48,22700.0
2011-07-05 12:25:00,31.48,31.49,31.47,31.49,12300.0,31.48,31.49,31.47,31.49,12300.0
2011-07-05 12:30:00,31.49,31.49,31.48,31.49,9600.0,31.49,31.49,31.48,31.49,9600.0
2011-07-05 12:35:00,31.49,31.49,31.48,31.49,11500.0,31.49,31.49,31.48,31.49,11500.0
2011-07-05 12:40:00,31.49,31.52,31.48,31.49,40300.0,31.49,31.52,31.48,31.49,40300.0
2011-07-05 12:45:00,31.49,31.5,31.48,31.49,21400.0,31.49,31.5,31.48,31.49,21400.0
2011-07-05 12:50:00,31.49,31.52,31.49,31.52,14200.0,31.49,31.52,31.49,31.52,14200.0
2011-07-05 12:55:00,31.52,31.52,31.51,31.52,5300.0,31.52,31.52,31.51,31.52,5300.0
2011-07-05 13:00:00,31.52,31.53,31.5,31.53,39000.0,31.52,31.53,31.5,31.53,39000.0
2011-07-05 13:05:00,31.52,31.53,31.51,31.52,38800.0,31.52,31.53,31.51,31.52,38800.0
2011-07-05 13:10:00,31.52,31.53,31.51,31.52,15200.0,31.52,31.53,31.51,31.52,15200.0
2011-07-05 13:15:00,31.53,31.53,31.52,31.53,12000.0,31.53,31.53,31.52,31.53,12000.0
2011-07-05 13:20:00,31.53,31.53,31.52,31.52,16300.0,31.53,31.53,31.52,31.52,16300.0
2011-07-05 13:25:00,31.52,31.53,31.49,31.51,42200.0,31.52,31.53,31.49,31.51,42200.0
2011-07-05 13:30:00,31.5,31.51,31.5,31.51,8600.0,31.5,31.51,31.5,31.51,8600.0
2011-07-05 13:35:00,31.51,31.51,31.49,31.49,17600.0,31.51,31.51,31.49,31.49,17600.0
2011-07-05 13:40:00,31.49,31.49,31.48,31.49,8900.0,31.49,31.49,31.48,31.49,8900.0
2011-07-05 13:45:00,31.48,31.51,31.48,31.51,14700.0,31.48,31.51,31.48,31.51,14700.0
2011-07-05 13:50:00,31.51,31.53,31.5,31.53,9900.0,31.51,31.53,31.5,31.53,9900.0
2011-07-05 13:55:00,31.53,31.54,31.53,31.54,18000.0,31.53,31.54,31.53,31.54,18000.0
2011-07-05 14:00:00,31.54,31.55,31.44,31.49,77700.0,31.54,31.55,31.44,31.49,77700.0
2011-07-05 14:05:00,31.48,31.5,31.46,31.47,24600.0,31.48,31.5,31.46,31.47,24600.0
2011-07-05 14:10:00,31.47,31.53,31.46,31.52,39100.0,31.47,31.53,31.46,31.52,39100.0
2011-07-05 14:15:00,31.51,31.53,31.47,31.48,46700.0,31.51,31.53,31.47,31.48,46700.0
2011-07-05 14:20:00,31.49,31.49,31.45,31.46,47500.0,31.49,31.49,31.45,31.46,47500.0
2011-07-05 14:25:00,31.45,31.49,31.45,31.48,43800.0,31.45,31.49,31.45,31.48,43800.0
2011-07-05 14:30:00,31.48,31.48,31.42,31.42,34900.0,31.48,31.48,31.42,31.42,34900.0
2011-07-05 14:35:00,31.43,31.49,31.43,31.49,36900.0,31.43,31.49,31.43,31.49,36900.0
2011-07-05 14:40:00,31.49,31.5,31.46,31.48,47700.0,31.49,31.5,31.46,31.48,47700.0
2011-07-05 14:45:00,31.47,31.51,31.46,31.5,40700.0,31.47,31.51,31.46,31.5,40700.0
2011-07-05 14:50:00,31.5,31.54,31.5,31.52,18600.0,31.5,31.54,31.5,31.52,18600.0
2011-07-05 14:55:00,31.53,31.55,31.52,31.54,37100.0,31.53,31.55,31.52,31.54,37100.0
2011-07-05 15:00:00,31.54,31.54,31.5,31.5,43800.0,31.54,31.54,31.5,31.5,43800.0
2011-07-05 15:05:00,31.51,31.54,31.51,31.54,27300.0,31.51,31.54,31.51,31.54,27300.0
2011-07-05 15:10:00,31.54,31.56,31.52,31.54,35300.0,31.54,31.56,31.52,31.54,35300.0
2011-07-05 15:15:00,31.54,31.55,31.53,31.54,37700.0,31.54,31.55,31.53,31.54,37700.0
2011-07-05 15:20:00,31.54,31.6,31.54,31.6,51500.0,31.54,31.6,31.54,31.6,51500.0
2011-07-05 15:25:00,31.6,31.6,31.55,31.56,49900.0,31.6,31.6,31.55,31.56,49900.0
2011-07-05 15:30:00,31.57,31.6,31.57,31.58,34900.0,31.57,31.6,31.57,31.58,34900.0
2011-07-05 15:35:00,31.59,31.59,31.54,31.54,134200.0,31.59,31.59,31.54,31.54,134200.0
2011-07-05 15:40:00,31.54,31.58,31.54,31.56,56500.0,31.54,31.58,31.54,31.56,56500.0
2011-07-05 15:45:00,31.56,31.58,31.52,31.53,88200.0,31.56,31.58,31.52,31.53,88200.0
2011-07-05 15:50:00,31.54,31.54,31.49,31.52,122300.0,31.54,31.54,31.49,31.52,122300.0
2011-07-05 15:55:00,31.51,31.56,31.5,31.52,274500.0,31.51,31.56,31.5,31.52,274500.0
2011-07-06 09:30:00,31.48,31.59,31.48,31.58,62900.0,31.48,31.59,31.48,31.58,62900.0
2011-07-06 09:35:00,31.58,31.59,31.52,31.52,33200.0,31.58,31.59,31.52,31.52,33200.0
2011-07-06 09:40:00,31.52,31.57,31.49,31.57,26800.0,31.52,31.57,31.49,31.57,26800.0
2011-07-06 09:45:00,31.57,31.66,31.56,31.66,40300.0,31.57,31.66,31.56,31.66,40300.0
2011-07-06 09:50:00,31.66,31.67,31.64,31.67,29100.0,31.66,31.67,31.64,31.67,29100.0
2011-07-06 09:55:00,31.66,31.67,31.66,31.66,15300.0,31.66,31.67,31.66,31.66,15300.0
2011-07-06 10:00:00,31.66,31.7,31.57,31.6,57800.0,31.66,31.7,31.57,31.6,57800.0
2011-07-06 10:05:00,31.61,31.63,31.56,31.61,34300.0,31.61,31.63,31.56,31.61,34300.0
2011-07-06 10:10:00,31.62,31.63,31.53,31.53,33000.0,31.62,31.63,31.53,31.53,33000.0
2011-07-06 10:15:00,31.53,31.55,31.46,31.51,51300.0,31.53,31.55,31.46,31.51,51300.0
2011-07-06 10:20:00,31.5,31.51,31.45,31.49,38400.0,31.5,31.51,31.45,31.49,38400.0
2011-07-06 10:25:00,31.48,31.54,31.48,31.52,41600.0,31.48,31.54,31.48,31.52,41600.0
2011-07-06 10:30:00,31.52,31.55,31.51,31.55,24100.0,31.52,31.55,31.51,31.55,24100.0
2011-07-06 10:35:00,31.55,31.59,31.53,31.56,41000.0,31.55,31.59,31.53,31.56,41000.0
2011-07-06 10:40:00,31.56,31.59,31.55,31.58,16100.0,31.56,31.59,31.55,31.58,16100.0
2011-07-06 10:45:00,31.57,31.57,31.52,31.54,40900.0,31.57,31.57,31.52,31.54,40900.0
2011-07-06 10:50:00,31.54,31.59,31.53,31.59,24800.0,31.54,31.59,31.53,31.59,24800.0
2011-07-06 10:55:00,31.59,31.62,31.58,31.58,34100.0,31.59,31.62,31.58,31.58,34100.0
2011-07-06 11:00:00,31.58,31.62,31.58,31.59,19000.0,31.58,31.62,31.58,31.59,19000.0
2011-07-06 11:05:00,31.6,31.64,31.56,31.57,20000.0,31.6,31.64,31.56,31.57,20000.0
2011-07-06 11:10:00,31.57,31.62,31.57,31.6,26200.0,31.57,31.62,31.57,31.6,26200.0
2011-07-06 11:15:00,31.59,31.63,31.59,31.62,16200.0,31.59,31.63,31.59,31.62,16200.0
2011-07-06 11:20:00,31.62,31.65,31.61,31.63,22200.0,31.62,31.65,31.61,31.63,22200.0
2011-07-06 11:25:00,31.63,31.66,31.62,31.66,25300.0,31.63,31.66,31.62,31.66,25300.0
2011-07-06 11:30:00,31.66,31.67,31.64,31.66,24900.0,31.66,31.67,31.64,31.66,24900.0
2011-07-06 11:35:00,31.66,31.7,31.65,31.67,33600.0,31.66,31.7,31.65,31.67,33600.0
2011-07-06 11:40:00,31.67,31.75,31.67,31.74,38000.0,31.67,31.75,31.67,31.74,38000.0
2011-07-06 11:45:00,31.73,31.75,31.73,31.74,26000.0,31.73,31.75,31.73,31.74,26000.0
2011-07-06 11:50:00,31.75,31.77,31.74,31.75,26900.0,31.75,31.77,31.74,31.75,26900.0
2011-07-06 11:55:00,31.75,31.79,31.75,31.76,18800.0,31.75,31.79,31.75,31.76,18800.0
2011-07-06 12:00:00,31.76,31.77,31.69,31.7,52500.0,31.76,31.77,31.69,31.7,52500.0
2011-07-06 12:05:00,31.7,31.71,31.68,31.7,17400.0,31.7,31.71,31.68,31.7,17400.0
2011-07-06 12:10:00,31.69,31.73,31.69,31.72,6300.0,31.69,31.73,31.69,31.72,6300.0
2011-07-06 12:15:00,31.72,31.74,31.71,31.74,6800.0,31.72,31.74,31.71,31.74,6800.0
2011-07-06 12:20:00,31.74,31.75,31.73,31.73,7700.0,31.74,31.75,31.73,31.73,7700.0
2011-07-06 12:25:00,31.73,31.75,31.7,31.71,17800.0,31.73,31.75,31.7,31.71,17800.0
2011-07-06 12:30:00,31.72,31.73,31.7,31.71,11500.0,31.72,31.73,31.7,31.71,11500.0
2011-07-06 12:35:00,31.7,31.73,31.68,31.73,38400.0,31.7,31.73,31.68,31.73,38400.0
2011-07-06 12:40:00,31.73,31.73,31.71,31.73,22300.0,31.73,31.73,31.71,31.73,22300.0
2011-07-06 12:45:00,31.72,31.74,31.72,31.74,19700.0,31.72,31.74,31.72,31.74,19700.0
2011-07-06 12:50:00,31.74,31.75,31.73,31.75,7500.0,31.74,31.75,31.73,31.75,7500.0
2011-07-06 12:55:00,31.74,31.79,31.74,31.78,9800.0,31.74,31.79,31.74,31.78,9800.0
2011-07-06 13:00:00,31.78,31.79,31.76,31.77,27600.0,31.78,31.79,31.76,31.77,27600.0
2011-07-06 13:05:00,31.76,31.78,31.76,31.76,14200.0,31.76,31.78,31.76,31.76,14200.0
2011-07-06 13:10:00,31.75,31.76,31.73,31.73,10700.0,31.75,31.76,31.73,31.73,10700.0
2011-07-06 13:15:00,31.73,31.75,31.73,31.73,12600.0,31.73,31.75,31.73,31.73,12600.0
2011-07-06 13:20:00,31.73,31.75,31.69,31.7,16200.0,31.73,31.75,31.69,31.7,16200.0
2011-07-06 13:25:00,31.69,31.69,31.65,31.66,16100.0,31.69,31.69,31.65,31.66,16100.0
2011-07-06 13:30:00,31.65,31.66,31.63,31.65,14200.0,31.65,31.66,31.63,31.65,14200.0
2011-07-06 13:35:00,31.64,31.66,31.64,31.66,13900.0,31.64,31.66,31.64,31.66,13900.0
2011-07-06 13:40:00,31.66,31.68,31.64,31.68,22100.0,31.66,31.68,31.64,31.68,22100.0
2011-07-06 13:45:00,31.68,31.69,31.65,31.65,24200.0,31.68,31.69,31.65,31.65,24200.0
2011-07-06 13:50:00,31.65,31.66,31.62,31.63,10000.0,31.65,31.66,31.62,31.63,10000.0
2011-07-06 13:55:00,31.62,31.68,31.61,31.67,14500.0,31.62,31.68,31.61,31.67,14500.0
2011-07-06 14:00:00,31.66,31.67,31.65,31.65,20500.0,31.66,31.67,31.65,31.65,20500.0
2011-07-06 14:05:00,31.64,31.65,31.58,31.59,77100.0,31.64,31.65,31.58,31.59,77100.0
2011-07-06 14:10:00,31.59,31.64,31.59,31.61,53100.0,31.59,31.64,31.59,31.61,53100.0
2011-07-06 14:15:00,31.6,31.67,31.6,31.67,26700.0,31.6,31.67,31.6,31.67,26700.0
2011-07-06 14:20:00,31.66,31.67,31.6,31.62,38600.0,31.66,31.67,31.6,31.62,38600.0
2011-07-06 14:25:00,31.62,31.66,31.62,31.66,13100.0,31.62,31.66,31.62,31.66,13100.0
2011-07-06 14:30:00,31.66,31.68,31.65,31.66,30600.0,31.66,31.68,31.65,31.66,30600.0
2011-07-06 14:35:00,31.66,31.67,31.64,31.64,33100.0,31.66,31.67,31.64,31.64,33100.0
2011-07-06 14:40:00,31.65,31.65,31.6,31.65,62500.0,31.65,31.65,31.6,31.65,62500.0
2011-07-06 14:45:00,31.64,31.67,31.64,31.65,57500.0,31.64,31.67,31.64,31.65,57500.0
2011-07-06 14:50:00,31.65,31.66,31.62,31.63,46200.0,31.65,31.66,31.62,31.63,46200.0
2011-07-06 14:55:00,31.63,31.65,31.61,31.62,33500.0,31.63,31.65,31.61,31.62,33500.0
2011-07-06 15:00:00,31.62,31.62,31.6,31.6,48300.0,31.62,31.62,31.6,31.6,48300.0
2011-07-06 15:05:00,31.6,31.65,31.57,31.64,67100.0,31.6,31.65,31.57,31.64,67100.0
2011-07-06 15:10:00,31.64,31.66,31.57,31.58,60300.0,31.64,31.66,31.57,31.58,60300.0
2011-07-06 15:15:00,31.58,31.59,31.54,31.54,45400.0,31.58,31.59,31.54,31.54,45400.0
2011-07-06 15:20:00,31.55,31.62,31.55,31.62,35300.0,31.55,31.62,31.55,31.62,35300.0
2011-07-06 15:25:00,31.62,31.65,31.61,31.65,20700.0,31.62,31.65,31.61,31.65,20700.0
2011-07-06 15:30:00,31.65,31.65,31.61,31.62,24200.0,31.65,31.65,31.61,31.62,24200.0
2011-07-06 15:35:00,31.61,31.65,31.61,31.65,39100.0,31.61,31.65,31.61,31.65,39100.0
2011-07-06 15:40:00,31.64,31.65,31.63,31.63,40400.0,31.64,31.65,31.63,31.63,40400.0
2011-07-06 15:45:00,31.63,31.66,31.62,31.62,71300.0,31.63,31.66,31.62,31.62,71300.0
2011-07-06 15:50:00,31.62,31.67,31.62,31.66,93800.0,31.62,31.67,31.62,31.66,93800.0
2011-07-06 15:55:00,31.66,31.67,31.63,31.66,131000.0,31.66,31.67,31.63,31.66,131000.0
2011-07-07 09:30:00,31.85,31.92,31.76,31.88,135200.0,31.85,31.92,31.76,31.88,135200.0
2011-07-07 09:35:00,31.89,31.94,31.87,31.92,66300.0,31.89,31.94,31.87,31.92,66300.0
2011-07-07 09:40:00,31.92,31.95,31.83,31.89,120200.0,31.92,31.95,31.83,31.89,120200.0
2011-07-07 09:45:00,31.88,31.9,31.84,31.84,45700.0,31.88,31.9,31.84,31.84,45700.0
2011-07-07 09:50:00,31.84,31.96,31.84,31.95,48500.0,31.84,31.96,31.84,31.95,48500.0
2011-07-07 09:55:00,31.96,31.98,31.94,31.97,33500.0,31.96,31.98,31.94,31.97,33500.0
2011-07-07 10:00:00,31.97,32.0,31.94,31.94,30000.0,31.97,32.0,31.94,31.94,30000.0
2011-07-07 10:05:00,31.95,31.95,31.9,31.94,30900.0,31.95,31.95,31.9,31.94,30900.0
2011-07-07 10:10:00,31.94,32.0,31.94,31.99,35900.0,31.94,32.0,31.94,31.99,35900.0
2011-07-07 10:15:00,31.99,32.04,31.98,32.01,66700.0,31.99,32.04,31.98,32.01,66700.0
2011-07-07 10:20:00,32.01,32.01,31.96,32.0,38800.0,32.01,32.01,31.96,32.0,38800.0
2011-07-07 10:25:00,32.01,32.07,32.0,32.05,35900.0,32.01,32.07,32.0,32.05,35900.0
2011-07-07 10:30:00,32.06,32.11,32.05,32.08,45700.0,32.06,32.11,32.05,32.08,45700.0
2011-07-07 10:35:00,32.07,32.13,32.06,32.1,30700.0,32.07,32.13,32.06,32.1,30700.0
2011-07-07 10:40:00,32.09,32.13,32.08,32.09,105200.0,32.09,32.13,32.08,32.09,105200.0
2011-07-07 10:45:00,32.1,32.11,32.06,32.1,58800.0,32.1,32.11,32.06,32.1,58800.0
2011-07-07 10:50:00,32.09,32.1,32.05,32.05,18700.0,32.09,32.1,32.05,32.05,18700.0
2011-07-07 10:55:00,32.05,32.07,32.03,32.07,34800.0,32.05,32.07,32.03,32.07,34800.0
2011-07-07 11:00:00,32.06,32.06,32.02,32.03,36200.0,32.06,32.06,32.02,32.03,36200.0
2011-07-07 11:05:00,32.03,32.04,31.97,31.99,66300.0,32.03,32.04,31.97,31.99,66300.0
2011-07-07 11:10:00,31.98,32.0,31.97,31.99,22200.0,31.98,32.0,31.97,31.99,22200.0
2011-07-07 11:15:00,31.99,32.02,31.99,32.02,14500.0,31.99,32.02,31.99,32.02,14500.0
2011-07-07 11:20:00,32.02,32.05,32.01,32.05,57100.0,32.02,32.05,32.01,32.05,57100.0
2011-07-07 11:25:00,32.05,32.09,32.05,32.08,43100.0,32.05,32.09,32.05,32.08,43100.0
2011-07-07 11:30:00,32.08,32.09,32.05,32.07,71500.0,32.08,32.09,32.05,32.07,71500.0
2011-07-07 11:35:00,32.06,32.08,32.06,32.08,13200.0,32.06,32.08,32.06,32.08,13200.0
2011-07-07 11:40:00,32.08,32.09,32.07,32.09,14900.0,32.08,32.09,32.07,32.09,14900.0
2011-07-07 11:45:00,32.08,32.09,32.06,32.08,32600.0,32.08,32.09,32.06,32.08,32600.0
2011-07-07 11:50:00,32.08,32.1,32.07,32.09,16400.0,32.08,32.1,32.07,32.09,16400.0
2011-07-07 11:55:00,32.1,32.11,32.08,32.11,27900.0,32.1,32.11,32.08,32.11,27900.0
2011-07-07 12:00:00,32.11,32.12,32.11,32.12,17000.0,32.11,32.12,32.11,32.12,17000.0
2011-07-07 12:05:00,32.11,32.14,32.11,32.13,20400.0,32.11,32.14,32.11,32.13,20400.0
2011-07-07 12:10:00,32.14,32.17,32.13,32.15,39800.0,32.14,32.17,32.13,32.15,39800.0
2011-07-07 12:15:00,32.15,32.16,32.14,32.15,23400.0,32.15,32.16,32.14,32.15,23400.0
2011-07-07 12:20:00,32.15,32.17,32.14,32.17,23800.0,32.15,32.17,32.14,32.17,23800.0
2011-07-07 12:25:00,32.16,32.18,32.15,32.15,29000.0,32.16,32.18,32.15,32.15,29000.0
2011-07-07 12:30:00,32.15,32.16,32.14,32.15,21900.0,32.15,32.16,32.14,32.15,21900.0
2011-07-07 12:35:00,32.14,32.15,32.12,32.12,19100.0,32.14,32.15,32.12,32.12,19100.0
2011-07-07 12:40:00,32.13,32.14,32.11,32.12,27800.0,32.13,32.14,32.11,32.12,27800.0
2011-07-07 12:45:00,32.12,32.13,32.11,32.12,24600.0,32.12,32.13,32.11,32.12,24600.0
2011-07-07 12:50:00,32.13,32.16,32.13,32.15,41100.0,32.13,32.16,32.13,32.15,41100.0
2011-07-07 12:55:00,32.15,32.15,32.12,32.13,26800.0,32.15,32.15,32.12,32.13,26800.0
2011-07-07 13:00:00,32.13,32.14,32.11,32.12,35500.0,32.13,32.14,32.11,32.12,35500.0
2011-07-07 13:05:00,32.12,32.15,32.11,32.14,61500.0,32.12,32.15,32.11,32.14,61500.0
2011-07-07 13:10:00,32.14,32.15,32.13,32.14,13300.0,32.14,32.15,32.13,32.14,13300.0
2011-07-07 13:15:00,32.14,32.14,32.12,32.13,41000.0,32.14,32.14,32.12,32.13,41000.0
2011-07-07 13:20:00,32.13,32.15,32.12,32.13,24500.0,32.13,32.15,32.12,32.13,24500.0
2011-07-07 13:25:00,32.12,32.13,32.11,32.13,25300.0,32.12,32.13,32.11,32.13,25300.0
2011-07-07 13:30:00,32.13,32.13,32.12,32.12,22500.0,32.13,32.13,32.12,32.12,22500.0
2011-07-07 13:35:00,32.13,32.14,32.12,32.14,17000.0,32.13,32.14,32.12,32.14,17000.0
2011-07-07 13:40:00,32.14,32.15,32.13,32.15,22400.0,32.14,32.15,32.13,32.15,22400.0
2011-07-07 13:45:00,32.14,32.15,32.13,32.13,29300.0,32.14,32.15,32.13,32.13,29300.0
2011-07-07 13:50:00,32.13,32.17,32.13,32.16,34500.0,32.13,32.17,32.13,32.16,34500.0
2011-07-07 13:55:00,32.15,32.16,32.14,32.14,20600.0,32.15,32.16,32.14,32.14,20600.0
2011-07-07 14:00:00,32.15,32.16,32.14,32.15,23200.0,32.15,32.16,32.14,32.15,23200.0
2011-07-07 14:05:00,32.15,32.16,32.15,32.16,14600.0,32.15,32.16,32.15,32.16,14600.0
2011-07-07 14:10:00,32.16,32.18,32.15,32.17,24000.0,32.16,32.18,32.15,32.17,24000.0
2011-07-07 14:15:00,32.16,32.2,32.16,32.2,84900.0,32.16,32.2,32.16,32.2,84900.0
2011-07-07 14:20:00,32.2,32.22,32.2,32.21,49300.0,32.2,32.22,32.2,32.21,49300.0
2011-07-07 14:25:00,32.21,32.23,32.21,32.21,77800.0,32.21,32.23,32.21,32.21,77800.0
2011-07-07 14:30:00,32.22,32.23,32.21,32.21,58100.0,32.22,32.23,32.21,32.21,58100.0
2011-07-07 14:35:00,32.21,32.22,32.21,32.22,14800.0,32.21,32.22,32.21,32.22,14800.0
2011-07-07 14:40:00,32.21,32.22,32.21,32.21,37800.0,32.21,32.22,32.21,32.21,37800.0
2011-07-07 14:45:00,32.22,32.27,32.21,32.27,175900.0,32.22,32.27,32.21,32.27,175900.0
2011-07-07 14:50:00,32.26,32.28,32.26,32.26,93400.0,32.26,32.28,32.26,32.26,93400.0
2011-07-07 14:55:00,32.27,32.27,32.25,32.26,53400.0,32.27,32.27,32.25,32.26,53400.0
2011-07-07 15:00:00,32.26,32.28,32.25,32.28,55200.0,32.26,32.28,32.25,32.28,55200.0
2011-07-07 15:05:00,32.27,32.32,32.27,32.31,112200.0,32.27,32.32,32.27,32.31,112200.0
2011-07-07 15:10:00,32.3,32.34,32.3,32.31,104700.0,32.3,32.34,32.3,32.31,104700.0
2011-07-07 15:15:00,32.31,32.35,32.3,32.31,158200.0,32.31,32.35,32.3,32.31,158200.0
2011-07-07 15:20:00,32.31,32.33,32.3,32.3,39200.0,32.31,32.33,32.3,32.3,39200.0
2011-07-07 15:25:00,32.3,32.3,32.23,32.23,98200.0,32.3,32.3,32.23,32.23,98200.0
2011-07-07 15:30:00,32.23,32.23,32.16,32.16,157500.0,32.23,32.23,32.16,32.16,157500.0
2011-07-07 15:35:00,32.16,32.17,32.13,32.16,119200.0,32.16,32.17,32.13,32.16,119200.0
2011-07-07 15:40:00,32.15,32.17,32.12,32.16,91700.0,32.15,32.17,32.12,32.16,91700.0
2011-07-07 15:45:00,32.16,32.16,32.01,32.01,314000.0,32.16,32.16,32.01,32.01,314000.0
2011-07-07 15:50:00,32.02,32.06,32.01,32.05,196700.0,32.02,32.06,32.01,32.05,196700.0
2011-07-07 15:55:00,32.05,32.08,32.03,32.07,278600.0,32.05,32.08,32.03,32.07,278600.0
2011-07-08 09:30:00,31.79,32.0,31.68,31.83,117500.0,31.79,32.0,31.68,31.83,117500.0
2011-07-08 09:35:00,31.84,31.85,31.7,31.73,78800.0,31.84,31.85,31.7,31.73,78800.0
2011-07-08 09:40:00,31.73,31.82,31.72,31.8,34500.0,31.73,31.82,31.72,31.8,34500.0
2011-07-08 09:45:00,31.8,31.81,31.68,31.68,45400.0,31.8,31.81,31.68,31.68,45400.0
2011-07-08 09:50:00,31.68,31.75,31.67,31.74,63500.0,31.68,31.75,31.67,31.74,63500.0
2011-07-08 09:55:00,31.74,31.75,31.63,31.64,64800.0,31.74,31.75,31.63,31.64,64800.0
2011-07-08 10:00:00,31.63,31.64,31.57,31.57,75500.0,31.63,31.64,31.57,31.57,75500.0
2011-07-08 10:05:00,31.58,31.6,31.51,31.55,69000.0,31.58,31.6,31.51,31.55,69000.0
2011-07-08 10:10:00,31.55,31.55,31.48,31.5,50500.0,31.55,31.55,31.48,31.5,50500.0
2011-07-08 10:15:00,31.5,31.52,31.42,31.42,80500.0,31.5,31.52,31.42,31.42,80500.0
2011-07-08 10:20:00,31.42,31.48,31.4,31.45,121300.0,31.42,31.48,31.4,31.45,121300.0
2011-07-08 10:25:00,31.46,31.46,31.38,31.43,50100.0,31.46,31.46,31.38,31.43,50100.0
2011-07-08 10:30:00,31.43,31.43,31.31,31.31,175000.0,31.43,31.43,31.31,31.31,175000.0
2011-07-08 10:35:00,31.31,31.41,31.3,31.41,157200.0,31.31,31.41,31.3,31.41,157200.0
2011-07-08 10:40:00,31.39,31.4,31.31,31.32,136900.0,31.39,31.4,31.31,31.32,136900.0
2011-07-08 10:45:00,31.32,31.33,31.23,31.25,99900.0,31.32,31.33,31.23,31.25,99900.0
2011-07-08 10:50:00,31.26,31.27,31.19,31.23,70900.0,31.26,31.27,31.19,31.23,70900.0
2011-07-08 10:55:00,31.23,31.3,31.23,31.28,39300.0,31.23,31.3,31.23,31.28,39300.0
2011-07-08 11:00:00,31.27,31.28,31.2,31.2,55100.0,31.27,31.28,31.2,31.2,55100.0
2011-07-08 11:05:00,31.21,31.23,31.2,31.22,37300.0,31.21,31.23,31.2,31.22,37300.0
2011-07-08 11:10:00,31.22,31.22,31.12,31.18,57500.0,31.22,31.22,31.12,31.18,57500.0
2011-07-08 11:15:00,31.17,31.24,31.16,31.22,51800.0,31.17,31.24,31.16,31.22,51800.0
2011-07-08 11:20:00,31.23,31.25,31.21,31.24,21900.0,31.23,31.25,31.21,31.24,21900.0
2011-07-08 11:25:00,31.24,31.25,31.2,31.2,39600.0,31.24,31.25,31.2,31.2,39600.0
2011-07-08 11:30:00,31.2,31.2,31.14,31.15,50800.0,31.2,31.2,31.14,31.15,50800.0
2011-07-08 11:35:00,31.16,31.24,31.16,31.23,125500.0,31.16,31.24,31.16,31.23,125500.0
2011-07-08 11:40:00,31.23,31.33,31.23,31.32,30000.0,31.23,31.33,31.23,31.32,30000.0
2011-07-08 11:45:00,31.33,31.39,31.32,31.34,49600.0,31.33,31.39,31.32,31.34,49600.0
2011-07-08 11:50:00,31.34,31.35,31.31,31.33,29100.0,31.34,31.35,31.31,31.33,29100.0
2011-07-08 11:55:00,31.33,31.35,31.29,31.29,18800.0,31.33,31.35,31.29,31.29,18800.0
2011-07-08 12:00:00,31.29,31.33,31.29,31.32,23100.0,31.29,31.33,31.29,31.32,23100.0
2011-07-08 12:05:00,31.33,31.36,31.3,31.31,25200.0,31.33,31.36,31.3,31.31,25200.0
2011-07-08 12:10:00,31.32,31.33,31.28,31.28,15300.0,31.32,31.33,31.28,31.28,15300.0
2011-07-08 12:15:00,31.28,31.3,31.26,31.29,13300.0,31.28,31.3,31.26,31.29,13300.0
2011-07-08 12:20:00,31.29,31.32,31.28,31.29,23600.0,31.29,31.32,31.28,31.29,23600.0
2011-07-08 12:25:00,31.29,31.3,31.27,31.3,12400.0,31.29,31.3,31.27,31.3,12400.0
2011-07-08 12:30:00,31.3,31.31,31.27,31.28,28400.0,31.3,31.31,31.27,31.28,28400.0
2011-07-08 12:35:00,31.28,31.29,31.27,31.28,37900.0,31.28,31.29,31.27,31.28,37900.0
2011-07-08 12:40:00,31.27,31.37,31.27,31.35,80400.0,31.27,31.37,31.27,31.35,80400.0
2011-07-08 12:45:00,31.35,31.41,31.35,31.4,53000.0,31.35,31.41,31.35,31.4,53000.0
2011-07-08 12:50:00,31.41,31.42,31.38,31.42,16500.0,31.41,31.42,31.38,31.42,16500.0
2011-07-08 12:55:00,31.42,31.44,31.41,31.42,29800.0,31.42,31.44,31.41,31.42,29800.0
2011-07-08 13:00:00,31.41,31.42,31.37,31.37,47400.0,31.41,31.42,31.37,31.37,47400.0
2011-07-08 13:05:00,31.38,31.4,31.38,31.39,32100.0,31.38,31.4,31.38,31.39,32100.0
2011-07-08 13:10:00,31.39,31.39,31.35,31.36,25300.0,31.39,31.39,31.35,31.36,25300.0
2011-07-08 13:15:00,31.35,31.37,31.34,31.36,15200.0,31.35,31.37,31.34,31.36,15200.0
2011-07-08 13:20:00,31.36,31.39,31.36,31.38,15800.0,31.36,31.39,31.36,31.38,15800.0
2011-07-08 13:25:00,31.38,31.41,31.38,31.41,34500.0,31.38,31.41,31.38,31.41,34500.0
2011-07-08 13:30:00,31.42,31.45,31.41,31.45,43900.0,31.42,31.45,31.41,31.45,43900.0
2011-07-08 13:35:00,31.45,31.47,31.44,31.46,28700.0,31.45,31.47,31.44,31.46,28700.0
2011-07-08 13:40:00,31.45,31.48,31.44,31.44,17700.0,31.45,31.48,31.44,31.44,17700.0
2011-07-08 13:45:00,31.44,31.45,31.4,31.41,29600.0,31.44,31.45,31.4,31.41,29600.0
2011-07-08 13:50:00,31.41,31.43,31.39,31.43,24200.0,31.41,31.43,31.39,31.43,24200.0
2011-07-08 13:55:00,31.43,31.44,31.39,31.4,11100.0,31.43,31.44,31.39,31.4,11100.0
2011-07-08 14:00:00,31.4,31.41,31.31,31.31,50600.0,31.4,31.41,31.31,31.31,50600.0
2011-07-08 14:05:00,31.31,31.39,31.31,31.39,51100.0,31.31,31.39,31.31,31.39,51100.0
2011-07-08 14:10:00,31.38,31.39,31.33,31.33,24700.0,31.38,31.39,31.33,31.33,24700.0
2011-07-08 14:15:00,31.34,31.34,31.27,31.3,30500.0,31.34,31.34,31.27,31.3,30500.0
2011-07-08 14:20:00,31.29,31.29,31.26,31.27,26800.0,31.29,31.29,31.26,31.27,26800.0
2011-07-08 14:25:00,31.27,31.29,31.27,31.27,33000.0,31.27,31.29,31.27,31.27,33000.0
2011-07-08 14:30:00,31.27,31.3,31.26,31.28,66600.0,31.27,31.3,31.26,31.28,66600.0
2011-07-08 14:35:00,31.27,31.29,31.25,31.28,44500.0,31.27,31.29,31.25,31.28,44500.0
2011-07-08 14:40:00,31.28,31.3,31.26,31.27,60300.0,31.28,31.3,31.26,31.27,60300.0
2011-07-08 14:45:00,31.27,31.34,31.27,31.33,32000.0,31.27,31.34,31.27,31.33,32000.0
2011-07-08 14:50:00,31.33,31.34,31.31,31.33,35700.0,31.33,31.34,31.31,31.33,35700.0
2011-07-08 14:55:00,31.33,31.33,31.32,31.33,14500.0,31.33,31.33,31.32,31.33,14500.0
2011-07-08 15:00:00,31.33,31.35,31.32,31.35,67900.0,31.33,31.35,31.32,31.35,67900.0
2011-07-08 15:05:00,31.35,31.4,31.35,31.4,66300.0,31.35,31.4,31.35,31.4,66300.0
2011-07-08 15:10:00,31.4,31.41,31.39,31.4,23300.0,31.4,31.41,31.39,31.4,23300.0
2011-07-08 15:15:00,31.41,31.43,31.4,31.4,31900.0,31.41,31.43,31.4,31.4,31900.0
2011-07-08 15:20:00,31.41,31.42,31.39,31.42,36700.0,31.41,31.42,31.39,31.42,36700.0
2011-07-08 15:25:00,31.42,31.45,31.41,31.45,49700.0,31.42,31.45,31.41,31.45,49700.0
2011-07-08 15:30:00,31.45,31.48,31.43,31.48,138300.0,31.45,31.48,31.43,31.48,138300.0
2011-07-08 15:35:00,31.47,31.52,31.47,31.49,123900.0,31.47,31.52,31.47,31.49,123900.0
2011-07-08 15:40:00,31.48,31.53,31.48,31.49,112500.0,31.48,31.53,31.48,31.49,112500.0
2011-07-08 15:45:00,31.49,31.53,31.47,31.49,160300.0,31.49,31.53,31.47,31.49,160300.0
2011-07-08 15:50:00,31.5,31.53,31.49,31.5,246200.0,31.5,31.53,31.49,31.5,246200.0
2011-07-08 15:55:00,31.5,31.54,31.49,31.54,240100.0,31.5,31.54,31.49,31.54,240100.0
2011-07-11 09:30:00,31.18,31.25,31.12,31.18,83600.0,31.18,31.25,31.12,31.18,83600.0
2011-07-11 09:35:00,31.18,31.2,31.14,31.17,27400.0,31.18,31.2,31.14,31.17,27400.0
2011-07-11 09:40:00,31.18,31.2,31.15,31.18,33300.0,31.18,31.2,31.15,31.18,33300.0
2011-07-11 09:45:00,31.18,31.24,31.16,31.21,78200.0,31.18,31.24,31.16,31.21,78200.0
2011-07-11 09:50:00,31.22,31.31,31.21,31.28,36100.0,31.22,31.31,31.21,31.28,36100.0
2011-07-11 09:55:00,31.27,31.33,31.25,31.28,29600.0,31.27,31.33,31.25,31.28,29600.0
2011-07-11 10:00:00,31.28,31.3,31.23,31.23,42200.0,31.28,31.3,31.23,31.23,42200.0
2011-07-11 10:05:00,31.25,31.28,31.2,31.2,39500.0,31.25,31.28,31.2,31.2,39500.0
2011-07-11 10:10:00,31.2,31.22,31.17,31.21,20000.0,31.2,31.22,31.17,31.21,20000.0
2011-07-11 10:15:00,31.21,31.21,31.12,31.14,103800.0,31.21,31.21,31.12,31.14,103800.0
2011-07-11 10:20:00,31.13,31.15,31.1,31.14,53500.0,31.13,31.15,31.1,31.14,53500.0
2011-07-11 10:25:00,31.14,31.2,31.12,31.18,78400.0,31.14,31.2,31.12,31.18,78400.0
2011-07-11 10:30:00,31.17,31.2,31.15,31.17,35700.0,31.17,31.2,31.15,31.17,35700.0
2011-07-11 10:35:00,31.16,31.18,31.15,31.17,61300.0,31.16,31.18,31.15,31.17,61300.0
2011-07-11 10:40:00,31.17,31.17,31.15,31.15,25600.0,31.17,31.17,31.15,31.15,25600.0
2011-07-11 10:45:00,31.15,31.2,31.12,31.19,72900.0,31.15,31.2,31.12,31.19,72900.0
2011-07-11 10:50:00,31.19,31.24,31.15,31.17,28400.0,31.19,31.24,31.15,31.17,28400.0
2011-07-11 10:55:00,31.16,31.17,31.06,31.06,35700.0,31.16,31.17,31.06,31.06,35700.0
2011-07-11 11:00:00,31.07,31.09,30.99,30.99,33700.0,31.07,31.09,30.99,30.99,33700.0
2011-07-11 11:05:00,31.0,31.04,31.0,31.04,14300.0,31.0,31.04,31.0,31.04,14300.0
2011-07-11 11:10:00,31.03,31.06,30.95,31.0,44100.0,31.03,31.06,30.95,31.0,44100.0
2011-07-11 11:15:00,31.0,31.01,30.97,30.97,8600.0,31.0,31.01,30.97,30.97,8600.0
2011-07-11 11:20:00,30.97,31.07,30.97,31.03,38800.0,30.97,31.07,30.97,31.03,38800.0
2011-07-11 11:25:00,31.04,31.07,31.01,31.05,21000.0,31.04,31.07,31.01,31.05,21000.0
2011-07-11 11:30:00,31.05,31.07,31.0,31.06,35600.0,31.05,31.07,31.0,31.06,35600.0
2011-07-11 11:35:00,31.07,31.07,30.98,30.99,23700.0,31.07,31.07,30.98,30.99,23700.0
2011-07-11 11:40:00,31.0,31.02,30.96,31.01,67400.0,31.0,31.02,30.96,31.01,67400.0
2011-07-11 11:45:00,31.01,31.04,31.01,31.04,26400.0,31.01,31.04,31.01,31.04,26400.0
2011-07-11 11:50:00,31.03,31.06,31.03,31.06,34500.0,31.03,31.06,31.03,31.06,34500.0
2011-07-11 11:55:00,31.05,31.06,31.0,31.0,32800.0,31.05,31.06,31.0,31.0,32800.0
2011-07-11 12:00:00,31.0,31.01,30.96,30.96,31700.0,31.0,31.01,30.96,30.96,31700.0
2011-07-11 12:05:00,30.96,31.01,30.96,30.98,12300.0,30.96,31.01,30.96,30.98,12300.0
2011-07-11 12:10:00,30.98,31.02,30.97,30.97,15800.0,30.98,31.02,30.97,30.97,15800.0
2011-07-11 12:15:00,30.97,31.0,30.95,31.0,15400.0,30.97,31.0,30.95,31.0,15400.0
2011-07-11 12:20:00,31.0,31.02,30.99,30.99,10500.0,31.0,31.02,30.99,30.99,10500.0
2011-07-11 12:25:00,30.99,31.04,30.99,31.01,18300.0,30.99,31.04,30.99,31.01,18300.0
2011-07-11 12:30:00,31.0,31.0,30.94,30.94,25400.0,31.0,31.0,30.94,30.94,25400.0
2011-07-11 12:35:00,30.95,30.95,30.92,30.94,12900.0,30.95,30.95,30.92,30.94,12900.0
2011-07-11 12:40:00,30.95,30.97,30.94,30.95,8600.0,30.95,30.97,30.94,30.95,8600.0
2011-07-11 12:45:00,30.95,30.95,30.87,30.87,21500.0,30.95,30.95,30.87,30.87,21500.0
2011-07-11 12:50:00,30.87,30.89,30.86,30.88,26800.0,30.87,30.89,30.86,30.88,26800.0
2011-07-11 12:55:00,30.88,30.9,30.88,30.89,7600.0,30.88,30.9,30.88,30.89,7600.0
2011-07-11 13:00:00,30.89,30.92,30.89,30.9,21700.0,30.89,30.92,30.89,30.9,21700.0
2011-07-11 13:05:00,30.89,30.9,30.87,30.88,15700.0,30.89,30.9,30.87,30.88,15700.0
2011-07-11 13:10:00,30.88,30.89,30.85,30.86,32400.0,30.88,30.89,30.85,30.86,32400.0
2011-07-11 13:15:00,30.86,30.87,30.8,30.8,80300.0,30.86,30.87,30.8,30.8,80300.0
2011-07-11 13:20:00,30.8,30.89,30.8,30.87,24600.0,30.8,30.89,30.8,30.87,24600.0
2011-07-11 13:25:00,30.88,30.91,30.86,30.9,14000.0,30.88,30.91,30.86,30.9,14000.0
2011-07-11 13:30:00,30.9,30.93,30.89,30.91,23900.0,30.9,30.93,30.89,30.91,23900.0
2011-07-11 13:35:00,30.91,30.91,30.86,30.86,17900.0,30.91,30.91,30.86,30.86,17900.0
2011-07-11 13:40:00,30.86,30.87,30.82,30.86,19600.0,30.86,30.87,30.82,30.86,19600.0
2011-07-11 13:45:00,30.85,30.85,30.83,30.85,53800.0,30.85,30.85,30.83,30.85,53800.0
2011-07-11 13:50:00,30.84,30.85,30.83,30.85,22100.0,30.84,30.85,30.83,30.85,22100.0
2011-07-11 13:55:00,30.85,30.88,30.84,30.88,9600.0,30.85,30.88,30.84,30.88,9600.0
2011-07-11 14:00:00,30.87,30.92,30.86,30.91,25500.0,30.87,30.92,30.86,30.91,25500.0
2011-07-11 14:05:00,30.91,30.91,30.88,30.88,18300.0,30.91,30.91,30.88,30.88,18300.0
2011-07-11 14:10:00,30.89,30.89,30.83,30.83,17100.0,30.89,30.89,30.83,30.83,17100.0
2011-07-11 14:15:00,30.83,30.83,30.8,30.8,13800.0,30.83,30.83,30.8,30.8,13800.0
2011-07-11 14:20:00,30.8,30.84,30.8,30.82,25900.0,30.8,30.84,30.8,30.82,25900.0
2011-07-11 14:25:00,30.82,30.84,30.8,30.82,24300.0,30.82,30.84,30.8,30.82,24300.0
2011-07-11 14:30:00,30.81,30.81,30.76,30.78,36200.0,30.81,30.81,30.76,30.78,36200.0
2011-07-11 14:35:00,30.77,30.84,30.77,30.84,27600.0,30.77,30.84,30.77,30.84,27600.0
2011-07-11 14:40:00,30.83,30.83,30.77,30.79,85200.0,30.83,30.83,30.77,30.79,85200.0
2011-07-11 14:45:00,30.79,30.83,30.78,30.81,25000.0,30.79,30.83,30.78,30.81,25000.0
2011-07-11 14:50:00,30.81,30.83,30.78,30.81,25500.0,30.81,30.83,30.78,30.81,25500.0
2011-07-11 14:55:00,30.81,30.85,30.81,30.85,23000.0,30.81,30.85,30.81,30.85,23000.0
2011-07-11 15:00:00,30.85,30.9,30.85,30.86,37300.0,30.85,30.9,30.85,30.86,37300.0
2011-07-11 15:05:00,30.87,30.87,30.83,30.84,67500.0,30.87,30.87,30.83,30.84,67500.0
2011-07-11 15:10:00,30.84,30.89,30.84,30.88,24700.0,30.84,30.89,30.84,30.88,24700.0
2011-07-11 15:15:00,30.88,30.9,30.87,30.89,38000.0,30.88,30.9,30.87,30.89,38000.0
2011-07-11 15:20:00,30.9,30.93,30.89,30.9,40200.0,30.9,30.93,30.89,30.9,40200.0
2011-07-11 15:25:00,30.89,30.98,30.87,30.97,62800.0,30.89,30.98,30.87,30.97,62800.0
2011-07-11 15:30:00,30.97,31.0,30.96,30.99,78600.0,30.97,31.0,30.96,30.99,78600.0
2011-07-11 15:35:00,30.99,31.0,30.93,30.99,58100.0,30.99,31.0,30.93,30.99,58100.0
2011-07-11 15:40:00,30.99,30.99,30.92,30.99,129300.0,30.99,30.99,30.92,30.99,129300.0
2011-07-11 15:45:00,30.98,30.99,30.89,30.91,107700.0,30.98,30.99,30.89,30.91,107700.0
2011-07-11 15:50:00,30.91,30.92,30.83,30.9,227800.0,30.91,30.92,30.83,30.9,227800.0
2011-07-11 15:55:00,30.9,30.99,30.89,30.98,254000.0,30.9,30.99,30.89,30.98,254000.0
2011-07-12 09:30:00,30.71,30.8,30.5,30.66,147300.0,30.71,30.8,30.5,30.66,147300.0
2011-07-12 09:35:00,30.64,30.65,30.46,30.53,151700.0,30.64,30.65,30.46,30.53,151700.0
2011-07-12 09:40:00,30.51,30.52,30.4,30.44,88100.0,30.51,30.52,30.4,30.44,88100.0
2011-07-12 09:45:00,30.43,30.49,30.42,30.45,193900.0,30.43,30.49,30.42,30.45,193900.0
2011-07-12 09:50:00,30.45,30.48,30.31,30.34,87000.0,30.45,30.48,30.31,30.34,87000.0
2011-07-12 09:55:00,30.34,30.43,30.33,30.43,215800.0,30.34,30.43,30.33,30.43,215800.0
2011-07-12 10:00:00,30.43,30.57,30.39,30.57,159000.0,30.43,30.57,30.39,30.57,159000.0
2011-07-12 10:05:00,30.58,30.59,30.5,30.52,72600.0,30.58,30.59,30.5,30.52,72600.0
2011-07-12 10:10:00,30.53,30.53,30.41,30.41,47800.0,30.53,30.53,30.41,30.41,47800.0
2011-07-12 10:15:00,30.41,30.49,30.41,30.45,55500.0,30.41,30.49,30.41,30.45,55500.0
2011-07-12 10:20:00,30.44,30.53,30.43,30.44,53300.0,30.44,30.53,30.43,30.44,53300.0
2011-07-12 10:25:00,30.44,30.44,30.4,30.44,45600.0,30.44,30.44,30.4,30.44,45600.0
2011-07-12 10:30:00,30.45,30.49,30.39,30.47,55700.0,30.45,30.49,30.39,30.47,55700.0
2011-07-12 10:35:00,30.46,30.5,30.45,30.48,50200.0,30.46,30.5,30.45,30.48,50200.0
2011-07-12 10:40:00,30.48,30.52,30.46,30.47,72000.0,30.48,30.52,30.46,30.47,72000.0
2011-07-12 10:45:00,30.46,30.48,30.42,30.42,32500.0,30.46,30.48,30.42,30.42,32500.0
2011-07-12 10:50:00,30.42,30.42,30.35,30.37,58300.0,30.42,30.42,30.35,30.37,58300.0
2011-07-12 10:55:00,30.36,30.48,30.35,30.48,72700.0,30.36,30.48,30.35,30.48,72700.0
2011-07-12 11:00:00,30.48,30.5,30.43,30.48,37300.0,30.48,30.5,30.43,30.48,37300.0
2011-07-12 11:05:00,30.47,30.48,30.43,30.46,36300.0,30.47,30.48,30.43,30.46,36300.0
2011-07-12 11:10:00,30.45,30.51,30.43,30.5,82800.0,30.45,30.51,30.43,30.5,82800.0
2011-07-12 11:15:00,30.49,30.49,30.45,30.47,32600.0,30.49,30.49,30.45,30.47,32600.0
2011-07-12 11:20:00,30.46,30.58,30.46,30.58,34600.0,30.46,30.58,30.46,30.58,34600.0
2011-07-12 11:25:00,30.58,30.63,30.55,30.56,98400.0,30.58,30.63,30.55,30.56,98400.0
2011-07-12 11:30:00,30.55,30.57,30.51,30.56,25400.0,30.55,30.57,30.51,30.56,25400.0
2011-07-12 11:35:00,30.55,30.57,30.54,30.54,10500.0,30.55,30.57,30.54,30.54,10500.0
2011-07-12 11:40:00,30.55,30.67,30.54,30.67,71200.0,30.55,30.67,30.54,30.67,71200.0
2011-07-12 11:45:00,30.66,30.67,30.57,30.59,36600.0,30.66,30.67,30.57,30.59,36600.0
2011-07-12 11:50:00,30.58,30.6,30.55,30.55,16900.0,30.58,30.6,30.55,30.55,16900.0
2011-07-12 11:55:00,30.56,30.59,30.55,30.59,24400.0,30.56,30.59,30.55,30.59,24400.0
2011-07-12 12:00:00,30.59,30.62,30.55,30.57,38300.0,30.59,30.62,30.55,30.57,38300.0
2011-07-12 12:05:00,30.58,30.65,30.58,30.62,25800.0,30.58,30.65,30.58,30.62,25800.0
2011-07-12 12:10:00,30.61,30.62,30.58,30.58,26500.0,30.61,30.62,30.58,30.58,26500.0
2011-07-12 12:15:00,30.57,30.58,30.54,30.54,23700.0,30.57,30.58,30.54,30.54,23700.0
2011-07-12 12:20:00,30.55,30.55,30.51,30.51,26600.0,30.55,30.55,30.51,30.51,26600.0
2011-07-12 12:25:00,30.52,30.53,30.46,30.46,34400.0,30.52,30.53,30.46,30.46,34400.0
2011-07-12 12:30:00,30.47,30.48,30.45,30.46,60200.0,30.47,30.48,30.45,30.46,60200.0
2011-07-12 12:35:00,30.45,30.46,30.38,30.38,48600.0,30.45,30.46,30.38,30.38,48600.0
2011-07-12 12:40:00,30.38,30.4,30.35,30.37,82100.0,30.38,30.4,30.35,30.37,82100.0
2011-07-12 12:45:00,30.36,30.39,30.36,30.36,39900.0,30.36,30.39,30.36,30.36,39900.0
2011-07-12 12:50:00,30.36,30.37,30.35,30.35,40700.0,30.36,30.37,30.35,30.35,40700.0
2011-07-12 12:55:00,30.35,30.4,30.35,30.4,30200.0,30.35,30.4,30.35,30.4,30200.0
2011-07-12 13:00:00,30.4,30.41,30.38,30.41,28200.0,30.4,30.41,30.38,30.41,28200.0
2011-07-12 13:05:00,30.41,30.5,30.4,30.49,78400.0,30.41,30.5,30.4,30.49,78400.0
2011-07-12 13:10:00,30.48,30.51,30.48,30.5,34900.0,30.48,30.51,30.48,30.5,34900.0
2011-07-12 13:15:00,30.5,30.5,30.4,30.43,86600.0,30.5,30.5,30.4,30.43,86600.0
2011-07-12 13:20:00,30.43,30.47,30.43,30.46,18100.0,30.43,30.47,30.43,30.46,18100.0
2011-07-12 13:25:00,30.46,30.46,30.41,30.42,28300.0,30.46,30.46,30.41,30.42,28300.0
2011-07-12 13:30:00,30.41,30.42,30.38,30.42,35200.0,30.41,30.42,30.38,30.42,35200.0
2011-07-12 13:35:00,30.42,30.43,30.4,30.42,16600.0,30.42,30.43,30.4,30.42,16600.0
2011-07-12 13:40:00,30.42,30.42,30.39,30.41,29900.0,30.42,30.42,30.39,30.41,29900.0
2011-07-12 13:45:00,30.42,30.44,30.41,30.42,21000.0,30.42,30.44,30.41,30.42,21000.0
2011-07-12 13:50:00,30.42,30.43,30.4,30.4,32600.0,30.42,30.43,30.4,30.4,32600.0
2011-07-12 13:55:00,30.4,30.41,30.39,30.4,31900.0,30.4,30.41,30.39,30.4,31900.0
2011-07-12 14:00:00,30.39,30.44,30.37,30.42,77200.0,30.39,30.44,30.37,30.42,77200.0
2011-07-12 14:05:00,30.42,30.51,30.42,30.5,29500.0,30.42,30.51,30.42,30.5,29500.0
2011-07-12 14:10:00,30.5,30.6,30.49,30.53,73600.0,30.5,30.6,30.49,30.53,73600.0
2011-07-12 14:15:00,30.54,30.59,30.54,30.57,43800.0,30.54,30.59,30.54,30.57,43800.0
2011-07-12 14:20:00,30.57,30.62,30.57,30.58,38300.0,30.57,30.62,30.57,30.58,38300.0
2011-07-12 14:25:00,30.59,30.6,30.57,30.58,45500.0,30.59,30.6,30.57,30.58,45500.0
2011-07-12 14:30:00,30.59,30.6,30.54,30.55,50100.0,30.59,30.6,30.54,30.55,50100.0
2011-07-12 14:35:00,30.56,30.59,30.51,30.53,53700.0,30.56,30.59,30.51,30.53,53700.0
2011-07-12 14:40:00,30.52,30.55,30.51,30.51,47600.0,30.52,30.55,30.51,30.51,47600.0
2011-07-12 14:45:00,30.51,30.52,30.47,30.49,56400.0,30.51,30.52,30.47,30.49,56400.0
2011-07-12 14:50:00,30.49,30.49,30.44,30.46,76000.0,30.49,30.49,30.44,30.46,76000.0
2011-07-12 14:55:00,30.45,30.45,30.41,30.44,37600.0,30.45,30.45,30.41,30.44,37600.0
2011-07-12 15:00:00,30.44,30.45,30.43,30.43,42000.0,30.44,30.45,30.43,30.43,42000.0
2011-07-12 15:05:00,30.44,30.45,30.4,30.41,62400.0,30.44,30.45,30.4,30.41,62400.0
2011-07-12 15:10:00,30.42,30.43,30.37,30.37,38100.0,30.42,30.43,30.37,30.37,38100.0
2011-07-12 15:15:00,30.38,30.43,30.37,30.42,82200.0,30.38,30.43,30.37,30.42,82200.0
2011-07-12 15:20:00,30.43,30.46,30.38,30.42,66300.0,30.43,30.46,30.38,30.42,66300.0
2011-07-12 15:25:00,30.42,30.42,30.35,30.4,95900.0,30.42,30.42,30.35,30.4,95900.0
2011-07-12 15:30:00,30.39,30.4,30.36,30.38,60400.0,30.39,30.4,30.36,30.38,60400.0
2011-07-12 15:35:00,30.38,30.45,30.36,30.43,71000.0,30.38,30.45,30.36,30.43,71000.0
2011-07-12 15:40:00,30.43,30.45,30.37,30.37,147000.0,30.43,30.45,30.37,30.37,147000.0
2011-07-12 15:45:00,30.38,30.38,30.25,30.25,266300.0,30.38,30.38,30.25,30.25,266300.0
2011-07-12 15:50:00,30.25,30.32,30.23,30.28,244200.0,30.25,30.32,30.23,30.28,244200.0
2011-07-12 15:55:00,30.28,30.36,30.27,30.34,301200.0,30.28,30.36,30.27,30.34,301200.0
2011-07-13 09:30:00,30.52,30.61,30.46,30.5,90500.0,30.52,30.61,30.46,30.5,90500.0
2011-07-13 09:35:00,30.5,30.55,30.47,30.54,48100.0,30.5,30.55,30.47,30.54,48100.0
2011-07-13 09:40:00,30.54,30.62,30.53,30.59,74900.0,30.54,30.62,30.53,30.59,74900.0
2011-07-13 09:45:00,30.58,30.59,30.48,30.49,90100.0,30.58,30.59,30.48,30.49,90100.0
2011-07-13 09:50:00,30.48,30.53,30.45,30.48,53700.0,30.48,30.53,30.45,30.48,53700.0
2011-07-13 09:55:00,30.49,30.52,30.41,30.46,43500.0,30.49,30.52,30.41,30.46,43500.0
2011-07-13 10:00:00,30.46,30.58,30.46,30.57,96400.0,30.46,30.58,30.46,30.57,96400.0
2011-07-13 10:05:00,30.57,30.64,30.57,30.58,79500.0,30.57,30.64,30.57,30.58,79500.0
2011-07-13 10:10:00,30.58,30.65,30.55,30.57,34500.0,30.58,30.65,30.55,30.57,34500.0
2011-07-13 10:15:00,30.57,30.67,30.57,30.66,32700.0,30.57,30.67,30.57,30.66,32700.0
2011-07-13 10:20:00,30.66,30.73,30.66,30.71,79100.0,30.66,30.73,30.66,30.71,79100.0
2011-07-13 10:25:00,30.72,30.76,30.69,30.76,46100.0,30.72,30.76,30.69,30.76,46100.0
2011-07-13 10:30:00,30.76,30.77,30.71,30.72,171900.0,30.76,30.77,30.71,30.72,171900.0
2011-07-13 10:35:00,30.73,30.73,30.64,30.65,65300.0,30.73,30.73,30.64,30.65,65300.0
2011-07-13 10:40:00,30.65,30.7,30.65,30.69,45100.0,30.65,30.7,30.65,30.69,45100.0
2011-07-13 10:45:00,30.7,30.75,30.69,30.73,23500.0,30.7,30.75,30.69,30.73,23500.0
2011-07-13 10:50:00,30.73,30.74,30.65,30.67,96300.0,30.73,30.74,30.65,30.67,96300.0
2011-07-13 10:55:00,30.66,30.7,30.65,30.66,45500.0,30.66,30.7,30.65,30.66,45500.0
2011-07-13 11:00:00,30.67,30.67,30.58,30.59,55700.0,30.67,30.67,30.58,30.59,55700.0
2011-07-13 11:05:00,30.59,30.61,30.56,30.59,27000.0,30.59,30.61,30.56,30.59,27000.0
2011-07-13 11:10:00,30.59,30.62,30.54,30.55,67800.0,30.59,30.62,30.54,30.55,67800.0
2011-07-13 11:15:00,30.55,30.6,30.55,30.57,35400.0,30.55,30.6,30.55,30.57,35400.0
2011-07-13 11:20:00,30.57,30.6,30.57,30.6,16000.0,30.57,30.6,30.57,30.6,16000.0
2011-07-13 11:25:00,30.6,30.61,30.58,30.6,34600.0,30.6,30.61,30.58,30.6,34600.0
2011-07-13 11:30:00,30.6,30.6,30.55,30.58,23100.0,30.6,30.6,30.55,30.58,23100.0
2011-07-13 11:35:00,30.59,30.6,30.56,30.58,12700.0,30.59,30.6,30.56,30.58,12700.0
2011-07-13 11:40:00,30.57,30.6,30.56,30.58,15100.0,30.57,30.6,30.56,30.58,15100.0
2011-07-13 11:45:00,30.59,30.6,30.57,30.58,29500.0,30.59,30.6,30.57,30.58,29500.0
2011-07-13 11:50:00,30.57,30.6,30.57,30.59,20800.0,30.57,30.6,30.57,30.59,20800.0
2011-07-13 11:55:00,30.59,30.6,30.57,30.59,14900.0,30.59,30.6,30.57,30.59,14900.0
2011-07-13 12:00:00,30.58,30.58,30.51,30.55,98200.0,30.58,30.58,30.51,30.55,98200.0
2011-07-13 12:05:00,30.55,30.55,30.51,30.53,10300.0,30.55,30.55,30.51,30.53,10300.0
2011-07-13 12:10:00,30.54,30.58,30.54,30.57,23600.0,30.54,30.58,30.54,30.57,23600.0
2011-07-13 12:15:00,30.56,30.56,30.53,30.53,39600.0,30.56,30.56,30.53,30.53,39600.0
2011-07-13 12:20:00,30.53,30.55,30.53,30.55,9800.0,30.53,30.55,30.53,30.55,9800.0
2011-07-13 12:25:00,30.55,30.56,30.54,30.55,40100.0,30.55,30.56,30.54,30.55,40100.0
2011-07-13 12:30:00,30.54,30.55,30.51,30.52,23700.0,30.54,30.55,30.51,30.52,23700.0
2011-07-13 12:35:00,30.52,30.55,30.51,30.51,27100.0,30.52,30.55,30.51,30.51,27100.0
2011-07-13 12:40:00,30.51,30.52,30.5,30.5,8600.0,30.51,30.52,30.5,30.5,8600.0
2011-07-13 12:45:00,30.5,30.51,30.47,30.5,62100.0,30.5,30.51,30.47,30.5,62100.0
2011-07-13 12:50:00,30.5,30.5,30.48,30.5,17800.0,30.5,30.5,30.48,30.5,17800.0
2011-07-13 12:55:00,30.5,30.52,30.48,30.49,17300.0,30.5,30.52,30.48,30.49,17300.0
2011-07-13 13:00:00,30.49,30.49,30.45,30.46,27500.0,30.49,30.49,30.45,30.46,27500.0
2011-07-13 13:05:00,30.46,30.49,30.46,30.48,11200.0,30.46,30.49,30.46,30.48,11200.0
2011-07-13 13:10:00,30.48,30.49,30.48,30.48,4700.0,30.48,30.49,30.48,30.48,4700.0
2011-07-13 13:15:00,30.49,30.49,30.46,30.48,13800.0,30.49,30.49,30.46,30.48,13800.0
2011-07-13 13:20:00,30.48,30.51,30.47,30.47,28500.0,30.48,30.51,30.47,30.47,28500.0
2011-07-13 13:25:00,30.47,30.48,30.46,30.48,15300.0,30.47,30.48,30.46,30.48,15300.0
2011-07-13 13:30:00,30.48,30.49,30.42,30.42,65800.0,30.48,30.49,30.42,30.42,65800.0
2011-07-13 13:35:00,30.42,30.43,30.38,30.39,91000.0,30.42,30.43,30.38,30.39,91000.0
2011-07-13 13:40:00,30.39,30.4,30.37,30.38,17300.0,30.39,30.4,30.37,30.38,17300.0
2011-07-13 13:45:00,30.38,30.38,30.37,30.37,18400.0,30.38,30.38,30.37,30.37,18400.0
2011-07-13 13:50:00,30.37,30.38,30.29,30.3,78600.0,30.37,30.38,30.29,30.3,78600.0
2011-07-13 13:55:00,30.3,30.3,30.27,30.27,54000.0,30.3,30.3,30.27,30.27,54000.0
2011-07-13 14:00:00,30.28,30.28,30.25,30.28,186600.0,30.28,30.28,30.25,30.28,186600.0
2011-07-13 14:05:00,30.27,30.28,30.25,30.26,65400.0,30.27,30.28,30.25,30.26,65400.0
2011-07-13 14:10:00,30.25,30.26,30.17,30.19,93200.0,30.25,30.26,30.17,30.19,93200.0
2011-07-13 14:15:00,30.19,30.26,30.19,30.24,95700.0,30.19,30.26,30.19,30.24,95700.0
2011-07-13 14:20:00,30.24,30.24,30.16,30.17,58300.0,30.24,30.24,30.16,30.17,58300.0
2011-07-13 14:25:00,30.17,30.2,30.16,30.2,74800.0,30.17,30.2,30.16,30.2,74800.0
2011-07-13 14:30:00,30.2,30.22,30.19,30.2,71800.0,30.2,30.22,30.19,30.2,71800.0
2011-07-13 14:35:00,30.21,30.22,30.19,30.22,26700.0,30.21,30.22,30.19,30.22,26700.0
2011-07-13 14:40:00,30.21,30.21,30.15,30.15,72300.0,30.21,30.21,30.15,30.15,72300.0
2011-07-13 14:45:00,30.15,30.17,30.15,30.16,64300.0,30.15,30.17,30.15,30.16,64300.0
2011-07-13 14:50:00,30.16,30.23,30.16,30.23,32600.0,30.16,30.23,30.16,30.23,32600.0
2011-07-13 14:55:00,30.23,30.25,30.22,30.23,37300.0,30.23,30.25,30.22,30.23,37300.0
2011-07-13 15:00:00,30.24,30.3,30.21,30.24,93500.0,30.24,30.3,30.21,30.24,93500.0
2011-07-13 15:05:00,30.24,30.26,30.13,30.17,100600.0,30.24,30.26,30.13,30.17,100600.0
2011-07-13 15:10:00,30.17,30.18,30.04,30.04,131500.0,30.17,30.18,30.04,30.04,131500.0
2011-07-13 15:15:00,30.04,30.11,30.03,30.04,55100.0,30.04,30.11,30.03,30.04,55100.0
2011-07-13 15:20:00,30.04,30.08,30.0,30.07,101300.0,30.04,30.08,30.0,30.07,101300.0
2011-07-13 15:25:00,30.07,30.14,30.06,30.13,51800.0,30.07,30.14,30.06,30.13,51800.0
2011-07-13 15:30:00,30.12,30.13,30.09,30.12,55400.0,30.12,30.13,30.09,30.12,55400.0
2011-07-13 15:35:00,30.12,30.14,30.07,30.08,94400.0,30.12,30.14,30.07,30.08,94400.0
2011-07-13 15:40:00,30.08,30.08,30.0,30.04,154300.0,30.08,30.08,30.0,30.04,154300.0
2011-07-13 15:45:00,30.05,30.05,29.98,30.0,182400.0,30.05,30.05,29.98,30.0,182400.0
2011-07-13 15:50:00,30.0,30.03,29.97,30.03,221200.0,30.0,30.03,29.97,30.03,221200.0
2011-07-13 15:55:00,30.03,30.07,30.02,30.06,316800.0,30.03,30.07,30.02,30.06,316800.0
2011-07-14 09:30:00,30.12,30.15,29.98,29.98,95600.0,30.12,30.15,29.98,29.98,95600.0
2011-07-14 09:35:00,29.99,29.99,29.83,29.85,116800.0,29.99,29.99,29.83,29.85,116800.0
2011-07-14 09:40:00,29.85,29.99,29.84,29.96,101400.0,29.85,29.99,29.84,29.96,101400.0
2011-07-14 09:45:00,29.97,29.99,29.91,29.97,62500.0,29.97,29.99,29.91,29.97,62500.0
2011-07-14 09:50:00,29.98,30.15,29.98,30.15,58700.0,29.98,30.15,29.98,30.15,58700.0
2011-07-14 09:55:00,30.15,30.2,30.15,30.18,39700.0,30.15,30.2,30.15,30.18,39700.0
2011-07-14 10:00:00,30.18,30.22,30.14,30.18,42600.0,30.18,30.22,30.14,30.18,42600.0
2011-07-14 10:05:00,30.18,30.21,30.16,30.2,66800.0,30.18,30.21,30.16,30.2,66800.0
2011-07-14 10:10:00,30.19,30.2,30.07,30.12,78800.0,30.19,30.2,30.07,30.12,78800.0
2011-07-14 10:15:00,30.12,30.14,30.07,30.13,94400.0,30.12,30.14,30.07,30.13,94400.0
2011-07-14 10:20:00,30.13,30.14,30.09,30.1,49400.0,30.13,30.14,30.09,30.1,49400.0
2011-07-14 10:25:00,30.1,30.16,30.09,30.13,43000.0,30.1,30.16,30.09,30.13,43000.0
2011-07-14 10:30:00,30.14,30.16,30.03,30.04,62800.0,30.14,30.16,30.03,30.04,62800.0
2011-07-14 10:35:00,30.04,30.07,29.91,29.95,72900.0,30.04,30.07,29.91,29.95,72900.0
2011-07-14 10:40:00,29.94,29.97,29.88,29.92,175900.0,29.94,29.97,29.88,29.92,175900.0
2011-07-14 10:45:00,29.91,29.97,29.85,29.9,121800.0,29.91,29.97,29.85,29.9,121800.0
2011-07-14 10:50:00,29.89,29.91,29.84,29.86,44800.0,29.89,29.91,29.84,29.86,44800.0
2011-07-14 10:55:00,29.86,29.89,29.73,29.78,163900.0,29.86,29.89,29.73,29.78,163900.0
2011-07-14 11:00:00,29.78,29.8,29.72,29.77,181400.0,29.78,29.8,29.72,29.77,181400.0
2011-07-14 11:05:00,29.77,29.85,29.75,29.75,188100.0,29.77,29.85,29.75,29.75,188100.0
2011-07-14 11:10:00,29.76,29.76,29.72,29.73,46500.0,29.76,29.76,29.72,29.73,46500.0
2011-07-14 11:15:00,29.73,29.77,29.69,29.75,58800.0,29.73,29.77,29.69,29.75,58800.0
2011-07-14 11:20:00,29.75,29.76,29.63,29.67,112200.0,29.75,29.76,29.63,29.67,112200.0
2011-07-14 11:25:00,29.67,29.72,29.65,29.72,51300.0,29.67,29.72,29.65,29.72,51300.0
2011-07-14 11:30:00,29.72,29.74,29.68,29.69,56800.0,29.72,29.74,29.68,29.69,56800.0
2011-07-14 11:35:00,29.7,29.72,29.5,29.5,193100.0,29.7,29.72,29.5,29.5,193100.0
2011-07-14 11:40:00,29.51,29.65,29.51,29.65,102200.0,29.51,29.65,29.51,29.65,102200.0
2011-07-14 11:45:00,29.65,29.71,29.64,29.71,90800.0,29.65,29.71,29.64,29.71,90800.0
2011-07-14 11:50:00,29.7,29.71,29.66,29.68,63600.0,29.7,29.71,29.66,29.68,63600.0
2011-07-14 11:55:00,29.69,29.74,29.67,29.74,44900.0,29.69,29.74,29.67,29.74,44900.0
2011-07-14 12:00:00,29.73,29.74,29.67,29.67,69300.0,29.73,29.74,29.67,29.67,69300.0
2011-07-14 12:05:00,29.67,29.73,29.66,29.67,36500.0,29.67,29.73,29.66,29.67,36500.0
2011-07-14 12:10:00,29.67,29.7,29.63,29.7,25800.0,29.67,29.7,29.63,29.7,25800.0
2011-07-14 12:15:00,29.7,29.71,29.58,29.6,53900.0,29.7,29.71,29.58,29.6,53900.0
2011-07-14 12:20:00,29.59,29.6,29.56,29.56,27900.0,29.59,29.6,29.56,29.56,27900.0
2011-07-14 12:25:00,29.56,29.61,29.55,29.61,35100.0,29.56,29.61,29.55,29.61,35100.0
2011-07-14 12:30:00,29.59,29.63,29.59,29.61,31000.0,29.59,29.63,29.59,29.61,31000.0
2011-07-14 12:35:00,29.61,29.64,29.6,29.61,41200.0,29.61,29.64,29.6,29.61,41200.0
2011-07-14 12:40:00,29.62,29.66,29.62,29.64,21900.0,29.62,29.66,29.62,29.64,21900.0
2011-07-14 12:45:00,29.65,29.65,29.6,29.62,30400.0,29.65,29.65,29.6,29.62,30400.0
2011-07-14 12:50:00,29.62,29.65,29.58,29.59,47600.0,29.62,29.65,29.58,29.59,47600.0
2011-07-14 12:55:00,29.58,29.59,29.5,29.53,53800.0,29.58,29.59,29.5,29.53,53800.0
2011-07-14 13:00:00,29.51,29.54,29.43,29.43,68500.0,29.51,29.54,29.43,29.43,68500.0
2011-07-14 13:05:00,29.43,29.49,29.43,29.48,33500.0,29.43,29.49,29.43,29.48,33500.0
2011-07-14 13:10:00,29.49,29.51,29.45,29.45,57500.0,29.49,29.51,29.45,29.45,57500.0
2011-07-14 13:15:00,29.45,29.48,29.38,29.38,53400.0,29.45,29.48,29.38,29.38,53400.0
2011-07-14 13:20:00,29.38,29.4,29.35,29.36,45600.0,29.38,29.4,29.35,29.36,45600.0
2011-07-14 13:25:00,29.36,29.37,29.3,29.37,79000.0,29.36,29.37,29.3,29.37,79000.0
2011-07-14 13:30:00,29.38,29.55,29.35,29.55,163400.0,29.38,29.55,29.35,29.55,163400.0
2011-07-14 13:35:00,29.55,29.56,29.45,29.45,75000.0,29.55,29.56,29.45,29.45,75000.0
2011-07-14 13:40:00,29.45,29.52,29.44,29.47,51900.0,29.45,29.52,29.44,29.47,51900.0
2011-07-14 13:45:00,29.47,29.48,29.4,29.45,34000.0,29.47,29.48,29.4,29.45,34000.0
2011-07-14 13:50:00,29.45,29.46,29.39,29.43,44500.0,29.45,29.46,29.39,29.43,44500.0
2011-07-14 13:55:00,29.42,29.51,29.41,29.49,48200.0,29.42,29.51,29.41,29.49,48200.0
2011-07-14 14:00:00,29.5,29.52,29.46,29.48,44300.0,29.5,29.52,29.46,29.48,44300.0
2011-07-14 14:05:00,29.47,29.5,29.45,29.48,42100.0,29.47,29.5,29.45,29.48,42100.0
2011-07-14 14:10:00,29.49,29.54,29.49,29.52,99600.0,29.49,29.54,29.49,29.52,99600.0
2011-07-14 14:15:00,29.51,29.52,29.43,29.43,92300.0,29.51,29.52,29.43,29.43,92300.0
2011-07-14 14:20:00,29.44,29.46,29.36,29.37,73100.0,29.44,29.46,29.36,29.37,73100.0
2011-07-14 14:25:00,29.36,29.37,29.27,29.31,80500.0,29.36,29.37,29.27,29.31,80500.0
2011-07-14 14:30:00,29.31,29.41,29.31,29.4,164300.0,29.31,29.41,29.31,29.4,164300.0
2011-07-14 14:35:00,29.4,29.4,29.34,29.37,58500.0,29.4,29.4,29.34,29.37,58500.0
2011-07-14 14:40:00,29.37,29.45,29.37,29.44,43700.0,29.37,29.45,29.37,29.44,43700.0
2011-07-14 14:45:00,29.44,29.45,29.37,29.37,98200.0,29.44,29.45,29.37,29.37,98200.0
2011-07-14 14:50:00,29.37,29.41,29.34,29.36,45800.0,29.37,29.41,29.34,29.36,45800.0
2011-07-14 14:55:00,29.36,29.4,29.34,29.4,26200.0,29.36,29.4,29.34,29.4,26200.0
2011-07-14 15:00:00,29.4,29.43,29.38,29.38,51500.0,29.4,29.43,29.38,29.38,51500.0
2011-07-14 15:05:00,29.38,29.39,29.28,29.29,56400.0,29.38,29.39,29.28,29.29,56400.0
2011-07-14 15:10:00,29.3,29.36,29.28,29.36,35700.0,29.3,29.36,29.28,29.36,35700.0
2011-07-14 15:15:00,29.36,29.39,29.33,29.39,54400.0,29.36,29.39,29.33,29.39,54400.0
2011-07-14 15:20:00,29.39,29.45,29.38,29.41,63000.0,29.39,29.45,29.38,29.41,63000.0
2011-07-14 15:25:00,29.41,29.42,29.36,29.39,92400.0,29.41,29.42,29.36,29.39,92400.0
2011-07-14 15:30:00,29.38,29.42,29.36,29.41,85200.0,29.38,29.42,29.36,29.41,85200.0
2011-07-14 15:35:00,29.4,29.48,29.4,29.48,166300.0,29.4,29.48,29.4,29.48,166300.0
2011-07-14 15:40:00,29.47,29.53,29.41,29.42,206300.0,29.47,29.53,29.41,29.42,206300.0
2011-07-14 15:45:00,29.42,29.42,29.35,29.36,229200.0,29.42,29.42,29.35,29.36,229200.0
2011-07-14 15:50:00,29.35,29.36,29.25,29.31,261400.0,29.35,29.36,29.25,29.31,261400.0
2011-07-14 15:55:00,29.3,29.37,29.3,29.33,622900.0,29.3,29.37,29.3,29.33,622900.0
2011-07-15 09:30:00,29.46,29.57,29.43,29.5,457200.0,29.46,29.57,29.43,29.5,457200.0
2011-07-15 09:35:00,29.5,29.51,29.36,29.37,74500.0,29.5,29.51,29.36,29.37,74500.0
2011-07-15 09:40:00,29.38,29.38,29.28,29.34,49000.0,29.38,29.38,29.28,29.34,49000.0
2011-07-15 09:45:00,29.34,29.34,29.28,29.33,51600.0,29.34,29.34,29.28,29.33,51600.0
2011-07-15 09:50:00,29.33,29.33,29.26,29.26,53000.0,29.33,29.33,29.26,29.26,53000.0
2011-07-15 09:55:00,29.25,29.32,29.19,29.27,70300.0,29.25,29.32,29.19,29.27,70300.0
2011-07-15 10:00:00,29.26,29.41,29.26,29.34,94000.0,29.26,29.41,29.26,29.34,94000.0
2011-07-15 10:05:00,29.35,29.37,29.24,29.26,106000.0,29.35,29.37,29.24,29.26,106000.0
2011-07-15 10:10:00,29.26,29.28,29.18,29.28,81000.0,29.26,29.28,29.18,29.28,81000.0
2011-07-15 10:15:00,29.27,29.27,29.13,29.14,83500.0,29.27,29.27,29.13,29.14,83500.0
2011-07-15 10:20:00,29.14,29.14,29.06,29.09,78800.0,29.14,29.14,29.06,29.09,78800.0
2011-07-15 10:25:00,29.09,29.1,29.02,29.06,94800.0,29.09,29.1,29.02,29.06,94800.0
2011-07-15 10:30:00,29.05,29.15,29.05,29.09,93100.0,29.05,29.15,29.05,29.09,93100.0
2011-07-15 10:35:00,29.09,29.15,29.09,29.11,119900.0,29.09,29.15,29.09,29.11,119900.0
2011-07-15 10:40:00,29.11,29.33,29.11,29.33,85400.0,29.11,29.33,29.11,29.33,85400.0
2011-07-15 10:45:00,29.33,29.33,29.26,29.27,53500.0,29.33,29.33,29.26,29.27,53500.0
2011-07-15 10:50:00,29.26,29.3,29.26,29.29,36200.0,29.26,29.3,29.26,29.29,36200.0
2011-07-15 10:55:00,29.28,29.29,29.22,29.26,31000.0,29.28,29.29,29.22,29.26,31000.0
2011-07-15 11:00:00,29.25,29.29,29.22,29.29,30000.0,29.25,29.29,29.22,29.29,30000.0
2011-07-15 11:05:00,29.28,29.3,29.25,29.28,88300.0,29.28,29.3,29.25,29.28,88300.0
2011-07-15 11:10:00,29.28,29.34,29.26,29.34,58900.0,29.28,29.34,29.26,29.34,58900.0
2011-07-15 11:15:00,29.33,29.35,29.3,29.31,39600.0,29.33,29.35,29.3,29.31,39600.0
2011-07-15 11:20:00,29.31,29.35,29.3,29.34,28100.0,29.31,29.35,29.3,29.34,28100.0
2011-07-15 11:25:00,29.34,29.34,29.26,29.26,56000.0,29.34,29.34,29.26,29.26,56000.0
2011-07-15 11:30:00,29.26,29.3,29.24,29.3,43400.0,29.26,29.3,29.24,29.3,43400.0
2011-07-15 11:35:00,29.3,29.3,29.27,29.28,30200.0,29.3,29.3,29.27,29.28,30200.0
2011-07-15 11:40:00,29.28,29.3,29.18,29.21,36000.0,29.28,29.3,29.18,29.21,36000.0
2011-07-15 11:45:00,29.21,29.21,29.18,29.21,28100.0,29.21,29.21,29.18,29.21,28100.0
2011-07-15 11:50:00,29.21,29.25,29.21,29.21,47400.0,29.21,29.25,29.21,29.21,47400.0
2011-07-15 11:55:00,29.21,29.22,29.17,29.17,28400.0,29.21,29.22,29.17,29.17,28400.0
2011-07-15 12:00:00,29.17,29.25,29.15,29.22,82000.0,29.17,29.25,29.15,29.22,82000.0
2011-07-15 12:05:00,29.23,29.26,29.2,29.24,61900.0,29.23,29.26,29.2,29.24,61900.0
2011-07-15 12:10:00,29.24,29.26,29.23,29.26,29700.0,29.24,29.26,29.23,29.26,29700.0
2011-07-15 12:15:00,29.25,29.25,29.16,29.17,55200.0,29.25,29.25,29.16,29.17,55200.0
2011-07-15 12:20:00,29.17,29.18,29.12,29.14,66100.0,29.17,29.18,29.12,29.14,66100.0
2011-07-15 12:25:00,29.14,29.2,29.13,29.17,77600.0,29.14,29.2,29.13,29.17,77600.0
2011-07-15 12:30:00,29.17,29.2,29.15,29.18,57700.0,29.17,29.2,29.15,29.18,57700.0
2011-07-15 12:35:00,29.18,29.18,29.16,29.18,19400.0,29.18,29.18,29.16,29.18,19400.0
2011-07-15 12:40:00,29.18,29.2,29.12,29.13,36600.0,29.18,29.2,29.12,29.13,36600.0
2011-07-15 12:45:00,29.13,29.21,29.12,29.2,22500.0,29.13,29.21,29.12,29.2,22500.0
2011-07-15 12:50:00,29.2,29.21,29.18,29.19,10900.0,29.2,29.21,29.18,29.19,10900.0
2011-07-15 12:55:00,29.18,29.26,29.18,29.25,17700.0,29.18,29.26,29.18,29.25,17700.0
2011-07-15 13:00:00,29.24,29.24,29.21,29.24,15400.0,29.24,29.24,29.21,29.24,15400.0
2011-07-15 13:05:00,29.24,29.28,29.22,29.28,29000.0,29.24,29.28,29.22,29.28,29000.0
2011-07-15 13:10:00,29.27,29.28,29.25,29.27,22000.0,29.27,29.28,29.25,29.27,22000.0
2011-07-15 13:15:00,29.26,29.29,29.26,29.27,19400.0,29.26,29.29,29.26,29.27,19400.0
2011-07-15 13:20:00,29.27,29.29,29.26,29.28,5300.0,29.27,29.29,29.26,29.28,5300.0
2011-07-15 13:25:00,29.29,29.3,29.28,29.28,45000.0,29.29,29.3,29.28,29.28,45000.0
2011-07-15 13:30:00,29.28,29.29,29.24,29.26,16200.0,29.28,29.29,29.24,29.26,16200.0
2011-07-15 13:35:00,29.26,29.28,29.25,29.26,18900.0,29.26,29.28,29.25,29.26,18900.0
2011-07-15 13:40:00,29.26,29.26,29.22,29.22,11100.0,29.26,29.26,29.22,29.22,11100.0
2011-07-15 13:45:00,29.22,29.23,29.21,29.21,10300.0,29.22,29.23,29.21,29.21,10300.0
2011-07-15 13:50:00,29.21,29.21,29.18,29.18,60100.0,29.21,29.21,29.18,29.18,60100.0
2011-07-15 13:55:00,29.18,29.19,29.11,29.13,60500.0,29.18,29.19,29.11,29.13,60500.0
2011-07-15 14:00:00,29.12,29.18,29.12,29.18,46600.0,29.12,29.18,29.12,29.18,46600.0
2011-07-15 14:05:00,29.17,29.19,29.16,29.17,53800.0,29.17,29.19,29.16,29.17,53800.0
2011-07-15 14:10:00,29.16,29.2,29.15,29.19,31500.0,29.16,29.2,29.15,29.19,31500.0
2011-07-15 14:15:00,29.19,29.24,29.18,29.23,43600.0,29.19,29.24,29.18,29.23,43600.0
2011-07-15 14:20:00,29.23,29.23,29.17,29.21,80700.0,29.23,29.23,29.17,29.21,80700.0
2011-07-15 14:25:00,29.21,29.21,29.14,29.15,41500.0,29.21,29.21,29.14,29.15,41500.0
2011-07-15 14:30:00,29.16,29.16,29.12,29.13,54000.0,29.16,29.16,29.12,29.13,54000.0
2011-07-15 14:35:00,29.13,29.16,29.12,29.16,30700.0,29.13,29.16,29.12,29.16,30700.0
2011-07-15 14:40:00,29.16,29.17,29.15,29.15,31600.0,29.16,29.17,29.15,29.15,31600.0
2011-07-15 14:45:00,29.15,29.22,29.15,29.21,80600.0,29.15,29.22,29.15,29.21,80600.0
2011-07-15 14:50:00,29.2,29.22,29.19,29.19,73600.0,29.2,29.22,29.19,29.19,73600.0
2011-07-15 14:55:00,29.18,29.21,29.15,29.16,48900.0,29.18,29.21,29.15,29.16,48900.0
2011-07-15 15:00:00,29.15,29.17,29.14,29.16,31400.0,29.15,29.17,29.14,29.16,31400.0
2011-07-15 15:05:00,29.16,29.19,29.13,29.19,53700.0,29.16,29.19,29.13,29.19,53700.0
2011-07-15 15:10:00,29.19,29.21,29.18,29.2,40400.0,29.19,29.21,29.18,29.2,40400.0
2011-07-15 15:15:00,29.21,29.21,29.19,29.2,28000.0,29.21,29.21,29.19,29.2,28000.0
2011-07-15 15:20:00,29.19,29.25,29.19,29.25,60800.0,29.19,29.25,29.19,29.25,60800.0
2011-07-15 15:25:00,29.25,29.27,29.23,29.27,58800.0,29.25,29.27,29.23,29.27,58800.0
2011-07-15 15:30:00,29.26,29.29,29.22,29.23,75900.0,29.26,29.29,29.22,29.23,75900.0
2011-07-15 15:35:00,29.23,29.29,29.22,29.23,185900.0,29.23,29.29,29.22,29.23,185900.0
2011-07-15 15:40:00,29.22,29.29,29.22,29.29,77100.0,29.22,29.29,29.22,29.29,77100.0
2011-07-15 15:45:00,29.29,29.3,29.24,29.3,122900.0,29.29,29.3,29.24,29.3,122900.0
2011-07-15 15:50:00,29.3,29.31,29.25,29.28,159500.0,29.3,29.31,29.25,29.28,159500.0
2011-07-15 15:55:00,29.28,29.29,29.22,29.29,292900.0,29.28,29.29,29.22,29.29,292900.0
2011-07-18 09:30:00,29.16,29.18,29.0,29.0,88900.0,29.16,29.18,29.0,29.0,88900.0
2011-07-18 09:35:00,29.0,29.09,28.93,29.07,48000.0,29.0,29.09,28.93,29.07,48000.0
2011-07-18 09:40:00,29.07,29.13,29.02,29.05,32600.0,29.07,29.13,29.02,29.05,32600.0
2011-07-18 09:45:00,29.05,29.09,29.0,29.01,45600.0,29.05,29.09,29.0,29.01,45600.0
2011-07-18 09:50:00,29.0,29.03,28.95,28.99,28400.0,29.0,29.03,28.95,28.99,28400.0
2011-07-18 09:55:00,28.98,29.0,28.85,28.89,51500.0,28.98,29.0,28.85,28.89,51500.0
2011-07-18 10:00:00,28.9,28.96,28.82,28.86,62000.0,28.9,28.96,28.82,28.86,62000.0
2011-07-18 10:05:00,28.86,28.86,28.75,28.8,119000.0,28.86,28.86,28.75,28.8,119000.0
2011-07-18 10:10:00,28.8,28.82,28.73,28.73,68400.0,28.8,28.82,28.73,28.73,68400.0
2011-07-18 10:15:00,28.72,28.77,28.68,28.71,57200.0,28.72,28.77,28.68,28.71,57200.0
2011-07-18 10:20:00,28.72,28.8,28.72,28.74,60100.0,28.72,28.8,28.72,28.74,60100.0
2011-07-18 10:25:00,28.73,28.73,28.66,28.67,110000.0,28.73,28.73,28.66,28.67,110000.0
2011-07-18 10:30:00,28.67,28.72,28.66,28.71,52800.0,28.67,28.72,28.66,28.71,52800.0
2011-07-18 10:35:00,28.71,28.76,28.69,28.69,40800.0,28.71,28.76,28.69,28.69,40800.0
2011-07-18 10:40:00,28.7,28.76,28.68,28.74,40700.0,28.7,28.76,28.68,28.74,40700.0
2011-07-18 10:45:00,28.74,28.74,28.66,28.66,57000.0,28.74,28.74,28.66,28.66,57000.0
2011-07-18 10:50:00,28.67,28.69,28.58,28.58,64000.0,28.67,28.69,28.58,28.58,64000.0
2011-07-18 10:55:00,28.58,28.6,28.54,28.55,137200.0,28.58,28.6,28.54,28.55,137200.0
2011-07-18 11:00:00,28.55,28.56,28.51,28.53,62400.0,28.55,28.56,28.51,28.53,62400.0
2011-07-18 11:05:00,28.53,28.58,28.52,28.53,59600.0,28.53,28.58,28.52,28.53,59600.0
2011-07-18 11:10:00,28.54,28.58,28.53,28.57,76000.0,28.54,28.58,28.53,28.57,76000.0
2011-07-18 11:15:00,28.57,28.58,28.56,28.57,40700.0,28.57,28.58,28.56,28.57,40700.0
2011-07-18 11:20:00,28.57,28.57,28.56,28.57,15800.0,28.57,28.57,28.56,28.57,15800.0
2011-07-18 11:25:00,28.56,28.64,28.56,28.61,76000.0,28.56,28.64,28.56,28.61,76000.0
2011-07-18 11:30:00,28.61,28.61,28.54,28.56,42000.0,28.61,28.61,28.54,28.56,42000.0
2011-07-18 11:35:00,28.55,28.56,28.47,28.48,92900.0,28.55,28.56,28.47,28.48,92900.0
2011-07-18 11:40:00,28.48,28.49,28.41,28.42,145800.0,28.48,28.49,28.41,28.42,145800.0
2011-07-18 11:45:00,28.43,28.45,28.4,28.44,73000.0,28.43,28.45,28.4,28.44,73000.0
2011-07-18 11:50:00,28.45,28.48,28.44,28.47,49300.0,28.45,28.48,28.44,28.47,49300.0
2011-07-18 11:55:00,28.46,28.49,28.46,28.48,51600.0,28.46,28.49,28.46,28.48,51600.0
2011-07-18 12:00:00,28.48,28.52,28.48,28.49,61500.0,28.48,28.52,28.48,28.49,61500.0
2011-07-18 12:05:00,28.5,28.5,28.46,28.47,50900.0,28.5,28.5,28.46,28.47,50900.0
2011-07-18 12:10:00,28.46,28.49,28.46,28.49,77800.0,28.46,28.49,28.46,28.49,77800.0
2011-07-18 12:15:00,28.49,28.49,28.48,28.49,28400.0,28.49,28.49,28.48,28.49,28400.0
2011-07-18 12:20:00,28.48,28.53,28.48,28.52,34600.0,28.48,28.53,28.48,28.52,34600.0
2011-07-18 12:25:00,28.52,28.54,28.5,28.51,62500.0,28.52,28.54,28.5,28.51,62500.0
2011-07-18 12:30:00,28.51,28.51,28.49,28.5,44200.0,28.51,28.51,28.49,28.5,44200.0
2011-07-18 12:35:00,28.5,28.51,28.49,28.51,19500.0,28.5,28.51,28.49,28.51,19500.0
2011-07-18 12:40:00,28.51,28.51,28.44,28.44,86100.0,28.51,28.51,28.44,28.44,86100.0
2011-07-18 12:45:00,28.45,28.45,28.38,28.39,124800.0,28.45,28.45,28.38,28.39,124800.0
2011-07-18 12:50:00,28.39,28.41,28.38,28.39,33200.0,28.39,28.41,28.38,28.39,33200.0
2011-07-18 12:55:00,28.39,28.41,28.39,28.41,52600.0,28.39,28.41,28.39,28.41,52600.0
2011-07-18 13:00:00,28.41,28.41,28.4,28.41,30600.0,28.41,28.41,28.4,28.41,30600.0
2011-07-18 13:05:00,28.41,28.41,28.4,28.4,46000.0,28.41,28.41,28.4,28.4,46000.0
2011-07-18 13:10:00,28.41,28.41,28.4,28.41,63400.0,28.41,28.41,28.4,28.41,63400.0
2011-07-18 13:15:00,28.41,28.41,28.34,28.35,86100.0,28.41,28.41,28.34,28.35,86100.0
2011-07-18 13:20:00,28.36,28.37,28.35,28.35,40800.0,28.36,28.37,28.35,28.35,40800.0
2011-07-18 13:25:00,28.36,28.37,28.36,28.37,41700.0,28.36,28.37,28.36,28.37,41700.0
2011-07-18 13:30:00,28.37,28.41,28.37,28.4,48400.0,28.37,28.41,28.37,28.4,48400.0
2011-07-18 13:35:00,28.41,28.41,28.38,28.41,113800.0,28.41,28.41,28.38,28.41,113800.0
2011-07-18 13:40:00,28.41,28.41,28.39,28.4,68900.0,28.41,28.41,28.39,28.4,68900.0
2011-07-18 13:45:00,28.4,28.43,28.4,28.43,69400.0,28.4,28.43,28.4,28.43,69400.0
2011-07-18 13:50:00,28.42,28.47,28.42,28.45,113200.0,28.42,28.47,28.42,28.45,113200.0
2011-07-18 13:55:00,28.46,28.48,28.44,28.45,134900.0,28.46,28.48,28.44,28.45,134900.0
2011-07-18 14:00:00,28.45,28.46,28.43,28.44,51600.0,28.45,28.46,28.43,28.44,51600.0
2011-07-18 14:05:00,28.44,28.47,28.44,28.47,51500.0,28.44,28.47,28.44,28.47,51500.0
2011-07-18 14:10:00,28.48,28.5,28.46,28.49,48200.0,28.48,28.5,28.46,28.49,48200.0
2011-07-18 14:15:00,28.49,28.52,28.49,28.5,57400.0,28.49,28.52,28.49,28.5,57400.0
2011-07-18 14:20:00,28.51,28.52,28.5,28.5,48700.0,28.51,28.52,28.5,28.5,48700.0
2011-07-18 14:25:00,28.5,28.51,28.5,28.51,31200.0,28.5,28.51,28.5,28.51,31200.0
2011-07-18 14:30:00,28.51,28.51,28.45,28.46,85700.0,28.51,28.51,28.45,28.46,85700.0
2011-07-18 14:35:00,28.46,28.46,28.44,28.45,114100.0,28.46,28.46,28.44,28.45,114100.0
2011-07-18 14:40:00,28.45,28.52,28.44,28.51,33000.0,28.45,28.52,28.44,28.51,33000.0
2011-07-18 14:45:00,28.52,28.52,28.48,28.49,58300.0,28.52,28.52,28.48,28.49,58300.0
2011-07-18 14:50:00,28.5,28.52,28.49,28.52,38800.0,28.5,28.52,28.49,28.52,38800.0
2011-07-18 14:55:00,28.52,28.59,28.51,28.58,43300.0,28.52,28.59,28.51,28.58,43300.0
2011-07-18 15:00:00,28.58,28.68,28.57,28.65,57500.0,28.58,28.68,28.57,28.65,57500.0
2011-07-18 15:05:00,28.64,28.65,28.63,28.64,62100.0,28.64,28.65,28.63,28.64,62100.0
2011-07-18 15:10:00,28.64,28.66,28.63,28.66,51500.0,28.64,28.66,28.63,28.66,51500.0
2011-07-18 15:15:00,28.65,28.68,28.64,28.66,69400.0,28.65,28.68,28.64,28.66,69400.0
2011-07-18 15:20:00,28.66,28.68,28.63,28.65,53100.0,28.66,28.68,28.63,28.65,53100.0
2011-07-18 15:25:00,28.66,28.68,28.66,28.67,52400.0,28.66,28.68,28.66,28.67,52400.0
2011-07-18 15:30:00,28.68,28.73,28.68,28.69,78000.0,28.68,28.73,28.68,28.69,78000.0
2011-07-18 15:35:00,28.69,28.75,28.67,28.75,65600.0,28.69,28.75,28.67,28.75,65600.0
2011-07-18 15:40:00,28.75,28.77,28.71,28.72,137200.0,28.75,28.77,28.71,28.72,137200.0
2011-07-18 15:45:00,28.71,28.75,28.7,28.74,134900.0,28.71,28.75,28.7,28.74,134900.0
2011-07-18 15:50:00,28.74,28.78,28.73,28.78,161500.0,28.74,28.78,28.73,28.78,161500.0
2011-07-18 15:55:00,28.78,28.78,28.72,28.76,260000.0,28.78,28.78,28.72,28.76,260000.0
2011-07-19 09:30:00,29.02,29.27,28.93,29.2,144400.0,29.02,29.27,28.93,29.2,144400.0
2011-07-19 09:35:00,29.2,29.43,29.2,29.41,108700.0,29.2,29.43,29.2,29.41,108700.0
2011-07-19 09:40:00,29.41,29.5,29.38,29.46,114800.0,29.41,29.5,29.38,29.46,114800.0
2011-07-19 09:45:00,29.47,29.48,29.4,29.43,172200.0,29.47,29.48,29.4,29.43,172200.0
2011-07-19 09:50:00,29.44,29.45,29.42,29.43,53000.0,29.44,29.45,29.42,29.43,53000.0
2011-07-19 09:55:00,29.43,29.43,29.39,29.4,44000.0,29.43,29.43,29.39,29.4,44000.0
2011-07-19 10:00:00,29.4,29.44,29.37,29.42,78300.0,29.4,29.44,29.37,29.42,78300.0
2011-07-19 10:05:00,29.43,29.44,29.39,29.42,48400.0,29.43,29.44,29.39,29.42,48400.0
2011-07-19 10:10:00,29.41,29.42,29.37,29.4,49700.0,29.41,29.42,29.37,29.4,49700.0
2011-07-19 10:15:00,29.41,29.45,29.39,29.4,56200.0,29.41,29.45,29.39,29.4,56200.0
2011-07-19 10:20:00,29.4,29.43,29.35,29.35,50200.0,29.4,29.43,29.35,29.35,50200.0
2011-07-19 10:25:00,29.35,29.42,29.35,29.42,83700.0,29.35,29.42,29.35,29.42,83700.0
2011-07-19 10:30:00,29.41,29.43,29.4,29.41,55800.0,29.41,29.43,29.4,29.41,55800.0
2011-07-19 10:35:00,29.41,29.43,29.39,29.39,39000.0,29.41,29.43,29.39,29.39,39000.0
2011-07-19 10:40:00,29.38,29.42,29.36,29.37,33600.0,29.38,29.42,29.36,29.37,33600.0
2011-07-19 10:45:00,29.38,29.39,29.36,29.37,24400.0,29.38,29.39,29.36,29.37,24400.0
2011-07-19 10:50:00,29.38,29.41,29.38,29.4,25500.0,29.38,29.41,29.38,29.4,25500.0
2011-07-19 10:55:00,29.4,29.4,29.32,29.34,20100.0,29.4,29.4,29.32,29.34,20100.0
2011-07-19 11:00:00,29.33,29.34,29.31,29.31,15200.0,29.33,29.34,29.31,29.31,15200.0
2011-07-19 11:05:00,29.32,29.32,29.3,29.31,32300.0,29.32,29.32,29.3,29.31,32300.0
2011-07-19 11:10:00,29.32,29.32,29.31,29.32,9200.0,29.32,29.32,29.31,29.32,9200.0
2011-07-19 11:15:00,29.32,29.34,29.3,29.33,37200.0,29.32,29.34,29.3,29.33,37200.0
2011-07-19 11:20:00,29.33,29.34,29.29,29.31,40100.0,29.33,29.34,29.29,29.31,40100.0
2011-07-19 11:25:00,29.3,29.31,29.29,29.31,14400.0,29.3,29.31,29.29,29.31,14400.0
2011-07-19 11:30:00,29.31,29.32,29.27,29.3,23000.0,29.31,29.32,29.27,29.3,23000.0
2011-07-19 11:35:00,29.3,29.3,29.24,29.25,24200.0,29.3,29.3,29.24,29.25,24200.0
2011-07-19 11:40:00,29.25,29.29,29.25,29.29,20400.0,29.25,29.29,29.25,29.29,20400.0
2011-07-19 11:45:00,29.29,29.3,29.26,29.27,26300.0,29.29,29.3,29.26,29.27,26300.0
2011-07-19 11:50:00,29.27,29.3,29.25,29.29,18500.0,29.27,29.3,29.25,29.29,18500.0
2011-07-19 11:55:00,29.3,29.31,29.25,29.29,23500.0,29.3,29.31,29.25,29.29,23500.0
2011-07-19 12:00:00,29.29,29.31,29.28,29.31,14400.0,29.29,29.31,29.28,29.31,14400.0
2011-07-19 12:05:00,29.3,29.3,29.26,29.26,14000.0,29.3,29.3,29.26,29.26,14000.0
2011-07-19 12:10:00,29.26,29.31,29.25,29.31,20000.0,29.26,29.31,29.25,29.31,20000.0
2011-07-19 12:15:00,29.31,29.34,29.3,29.31,23300.0,29.31,29.34,29.3,29.31,23300.0
2011-07-19 12:20:00,29.31,29.32,29.3,29.32,13100.0,29.31,29.32,29.3,29.32,13100.0
2011-07-19 12:25:00,29.32,29.32,29.31,29.32,5800.0,29.32,29.32,29.31,29.32,5800.0
2011-07-19 12:30:00,29.32,29.38,29.32,29.37,21500.0,29.32,29.38,29.32,29.37,21500.0
2011-07-19 12:35:00,29.37,29.39,29.33,29.34,32500.0,29.37,29.39,29.33,29.34,32500.0
2011-07-19 12:40:00,29.33,29.34,29.3,29.32,29700.0,29.33,29.34,29.3,29.32,29700.0
2011-07-19 12:45:00,29.32,29.35,29.3,29.35,23400.0,29.32,29.35,29.3,29.35,23400.0
2011-07-19 12:50:00,29.35,29.4,29.34,29.39,22300.0,29.35,29.4,29.34,29.39,22300.0
2011-07-19 12:55:00,29.39,29.4,29.37,29.39,20100.0,29.39,29.4,29.37,29.39,20100.0
2011-07-19 13:00:00,29.4,29.4,29.34,29.37,27400.0,29.4,29.4,29.34,29.37,27400.0
2011-07-19 13:05:00,29.37,29.37,29.32,29.32,17100.0,29.37,29.37,29.32,29.32,17100.0
2011-07-19 13:10:00,29.33,29.37,29.3,29.35,163100.0,29.33,29.37,29.3,29.35,163100.0
2011-07-19 13:15:00,29.34,29.39,29.33,29.39,32700.0,29.34,29.39,29.33,29.39,32700.0
2011-07-19 13:20:00,29.38,29.39,29.35,29.37,20500.0,29.38,29.39,29.35,29.37,20500.0
2011-07-19 13:25:00,29.37,29.41,29.37,29.4,18300.0,29.37,29.41,29.37,29.4,18300.0
2011-07-19 13:30:00,29.41,29.45,29.39,29.41,34000.0,29.41,29.45,29.39,29.41,34000.0
2011-07-19 13:35:00,29.4,29.47,29.36,29.43,48100.0,29.4,29.47,29.36,29.43,48100.0
2011-07-19 13:40:00,29.43,29.56,29.43,29.56,43200.0,29.43,29.56,29.43,29.56,43200.0
2011-07-19 13:45:00,29.55,29.55,29.45,29.45,50200.0,29.55,29.55,29.45,29.45,50200.0
2011-07-19 13:50:00,29.45,29.49,29.45,29.49,16500.0,29.45,29.49,29.45,29.49,16500.0
2011-07-19 13:55:00,29.48,29.49,29.48,29.48,29200.0,29.48,29.49,29.48,29.48,29200.0
2011-07-19 14:00:00,29.48,29.49,29.47,29.49,50700.0,29.48,29.49,29.47,29.49,50700.0
2011-07-19 14:05:00,29.49,29.53,29.49,29.53,93100.0,29.49,29.53,29.49,29.53,93100.0
2011-07-19 14:10:00,29.53,29.55,29.49,29.52,73300.0,29.53,29.55,29.49,29.52,73300.0
2011-07-19 14:15:00,29.52,29.53,29.5,29.51,36300.0,29.52,29.53,29.5,29.51,36300.0
2011-07-19 14:20:00,29.51,29.53,29.46,29.46,32500.0,29.51,29.53,29.46,29.46,32500.0
2011-07-19 14:25:00,29.46,29.53,29.46,29.53,23700.0,29.46,29.53,29.46,29.53,23700.0
2011-07-19 14:30:00,29.54,29.55,29.51,29.54,35500.0,29.54,29.55,29.51,29.54,35500.0
2011-07-19 14:35:00,29.54,29.56,29.53,29.56,43500.0,29.54,29.56,29.53,29.56,43500.0
2011-07-19 14:40:00,29.56,29.58,29.55,29.56,46800.0,29.56,29.58,29.55,29.56,46800.0
2011-07-19 14:45:00,29.56,29.58,29.54,29.55,53800.0,29.56,29.58,29.54,29.55,53800.0
2011-07-19 14:50:00,29.54,29.63,29.54,29.58,104700.0,29.54,29.63,29.54,29.58,104700.0
2011-07-19 14:55:00,29.58,29.59,29.57,29.59,41400.0,29.58,29.59,29.57,29.59,41400.0
2011-07-19 15:00:00,29.58,29.61,29.58,29.59,46100.0,29.58,29.61,29.58,29.59,46100.0
2011-07-19 15:05:00,29.59,29.61,29.57,29.57,161400.0,29.59,29.61,29.57,29.57,161400.0
2011-07-19 15:10:00,29.57,29.61,29.57,29.61,52700.0,29.57,29.61,29.57,29.61,52700.0
2011-07-19 15:15:00,29.61,29.63,29.58,29.58,48800.0,29.61,29.63,29.58,29.58,48800.0
2011-07-19 15:20:00,29.58,29.59,29.57,29.59,84800.0,29.58,29.59,29.57,29.59,84800.0
2011-07-19 15:25:00,29.59,29.59,29.5,29.51,130500.0,29.59,29.59,29.5,29.51,130500.0
2011-07-19 15:30:00,29.51,29.52,29.44,29.45,102200.0,29.51,29.52,29.44,29.45,102200.0
2011-07-19 15:35:00,29.45,29.45,29.41,29.43,98900.0,29.45,29.45,29.41,29.43,98900.0
2011-07-19 15:40:00,29.43,29.43,29.37,29.38,128000.0,29.43,29.43,29.37,29.38,128000.0
2011-07-19 15:45:00,29.38,29.38,29.35,29.36,167500.0,29.38,29.38,29.35,29.36,167500.0
2011-07-19 15:50:00,29.35,29.4,29.35,29.39,237300.0,29.35,29.4,29.35,29.39,237300.0
2011-07-19 15:55:00,29.39,29.43,29.36,29.43,319000.0,29.39,29.43,29.36,29.43,319000.0
2011-07-20 09:30:00,29.34,29.45,29.27,29.3,101300.0,29.34,29.45,29.27,29.3,101300.0
2011-07-20 09:35:00,29.32,29.32,29.26,29.27,35400.0,29.32,29.32,29.26,29.27,35400.0
2011-07-20 09:40:00,29.27,29.27,29.12,29.15,58600.0,29.27,29.27,29.12,29.15,58600.0
2011-07-20 09:45:00,29.13,29.14,29.03,29.05,58500.0,29.13,29.14,29.03,29.05,58500.0
2011-07-20 09:50:00,29.05,29.12,29.04,29.11,70400.0,29.05,29.12,29.04,29.11,70400.0
2011-07-20 09:55:00,29.11,29.17,29.08,29.12,54500.0,29.11,29.17,29.08,29.12,54500.0
2011-07-20 10:00:00,29.12,29.2,29.08,29.14,65400.0,29.12,29.2,29.08,29.14,65400.0
2011-07-20 10:05:00,29.13,29.2,29.13,29.15,33900.0,29.13,29.2,29.13,29.15,33900.0
2011-07-20 10:10:00,29.15,29.19,29.1,29.1,83100.0,29.15,29.19,29.1,29.1,83100.0
2011-07-20 10:15:00,29.11,29.13,29.06,29.11,47400.0,29.11,29.13,29.06,29.11,47400.0
2011-07-20 10:20:00,29.11,29.15,29.09,29.11,92200.0,29.11,29.15,29.09,29.11,92200.0
2011-07-20 10:25:00,29.1,29.15,29.07,29.13,44500.0,29.1,29.15,29.07,29.13,44500.0
2011-07-20 10:30:00,29.13,29.17,29.08,29.16,30300.0,29.13,29.17,29.08,29.16,30300.0
2011-07-20 10:35:00,29.17,29.21,29.16,29.18,26200.0,29.17,29.21,29.16,29.18,26200.0
2011-07-20 10:40:00,29.17,29.25,29.17,29.19,35600.0,29.17,29.25,29.17,29.19,35600.0
2011-07-20 10:45:00,29.19,29.22,29.18,29.18,28700.0,29.19,29.22,29.18,29.18,28700.0
2011-07-20 10:50:00,29.19,29.2,29.17,29.19,22300.0,29.19,29.2,29.17,29.19,22300.0
2011-07-20 10:55:00,29.18,29.19,29.17,29.18,21900.0,29.18,29.19,29.17,29.18,21900.0
2011-07-20 11:00:00,29.18,29.21,29.17,29.17,37700.0,29.18,29.21,29.17,29.17,37700.0
2011-07-20 11:05:00,29.17,29.19,29.15,29.16,16900.0,29.17,29.19,29.15,29.16,16900.0
2011-07-20 11:10:00,29.15,29.18,29.15,29.15,32500.0,29.15,29.18,29.15,29.15,32500.0
2011-07-20 11:15:00,29.15,29.17,29.15,29.17,31100.0,29.15,29.17,29.15,29.17,31100.0
2011-07-20 11:20:00,29.16,29.17,29.13,29.13,27600.0,29.16,29.17,29.13,29.13,27600.0
2011-07-20 11:25:00,29.12,29.14,29.11,29.11,37500.0,29.12,29.14,29.11,29.11,37500.0
2011-07-20 11:30:00,29.11,29.13,29.07,29.12,32500.0,29.11,29.13,29.07,29.12,32500.0
2011-07-20 11:35:00,29.13,29.14,29.1,29.1,33300.0,29.13,29.14,29.1,29.1,33300.0
2011-07-20 11:40:00,29.1,29.11,29.07,29.1,17800.0,29.1,29.11,29.07,29.1,17800.0
2011-07-20 11:45:00,29.09,29.12,29.05,29.06,110200.0,29.09,29.12,29.05,29.06,110200.0
2011-07-20 11:50:00,29.06,29.08,29.06,29.07,26500.0,29.06,29.08,29.06,29.07,26500.0
2011-07-20 11:55:00,29.08,29.1,29.07,29.08,56500.0,29.08,29.1,29.07,29.08,56500.0
2011-07-20 12:00:00,29.08,29.12,29.08,29.11,18800.0,29.08,29.12,29.08,29.11,18800.0
2011-07-20 12:05:00,29.1,29.11,29.08,29.11,18800.0,29.1,29.11,29.08,29.11,18800.0
2011-07-20 12:10:00,29.1,29.12,29.08,29.12,20400.0,29.1,29.12,29.08,29.12,20400.0
2011-07-20 12:15:00,29.12,29.13,29.09,29.1,16800.0,29.12,29.13,29.09,29.1,16800.0
2011-07-20 12:20:00,29.1,29.13,29.09,29.13,39800.0,29.1,29.13,29.09,29.13,39800.0
2011-07-20 12:25:00,29.12,29.13,29.1,29.1,23100.0,29.12,29.13,29.1,29.1,23100.0
2011-07-20 12:30:00,29.11,29.11,29.09,29.09,48600.0,29.11,29.11,29.09,29.09,48600.0
2011-07-20 12:35:00,29.09,29.1,29.08,29.09,38800.0,29.09,29.1,29.08,29.09,38800.0
2011-07-20 12:40:00,29.08,29.1,29.08,29.09,23800.0,29.08,29.1,29.08,29.09,23800.0
2011-07-20 12:45:00,29.09,29.15,29.09,29.15,38200.0,29.09,29.15,29.09,29.15,38200.0
2011-07-20 12:50:00,29.15,29.16,29.13,29.16,17300.0,29.15,29.16,29.13,29.16,17300.0
2011-07-20 12:55:00,29.15,29.15,29.11,29.13,21100.0,29.15,29.15,29.11,29.13,21100.0
2011-07-20 13:00:00,29.13,29.17,29.11,29.17,14400.0,29.13,29.17,29.11,29.17,14400.0
2011-07-20 13:05:00,29.18,29.2,29.16,29.18,28000.0,29.18,29.2,29.16,29.18,28000.0
2011-07-20 13:10:00,29.18,29.2,29.15,29.15,17600.0,29.18,29.2,29.15,29.15,17600.0
2011-07-20 13:15:00,29.16,29.18,29.15,29.16,20100.0,29.16,29.18,29.15,29.16,20100.0
2011-07-20 13:20:00,29.15,29.19,29.14,29.18,14600.0,29.15,29.19,29.14,29.18,14600.0
2011-07-20 13:25:00,29.18,29.2,29.18,29.19,23900.0,29.18,29.2,29.18,29.19,23900.0
2011-07-20 13:30:00,29.18,29.19,29.17,29.17,13400.0,29.18,29.19,29.17,29.17,13400.0
2011-07-20 13:35:00,29.18,29.2,29.16,29.19,31700.0,29.18,29.2,29.16,29.19,31700.0
2011-07-20 13:40:00,29.19,29.2,29.15,29.17,20800.0,29.19,29.2,29.15,29.17,20800.0
2011-07-20 13:45:00,29.17,29.2,29.17,29.19,17900.0,29.17,29.2,29.17,29.19,17900.0
2011-07-20 13:50:00,29.18,29.21,29.18,29.19,15200.0,29.18,29.21,29.18,29.19,15200.0
2011-07-20 13:55:00,29.2,29.21,29.18,29.18,24000.0,29.2,29.21,29.18,29.18,24000.0
2011-07-20 14:00:00,29.19,29.22,29.18,29.21,22200.0,29.19,29.22,29.18,29.21,22200.0
2011-07-20 14:05:00,29.21,29.21,29.17,29.19,15300.0,29.21,29.21,29.17,29.19,15300.0
2011-07-20 14:10:00,29.19,29.2,29.16,29.17,26300.0,29.19,29.2,29.16,29.17,26300.0
2011-07-20 14:15:00,29.18,29.19,29.15,29.18,17200.0,29.18,29.19,29.15,29.18,17200.0
2011-07-20 14:20:00,29.18,29.18,29.15,29.15,29500.0,29.18,29.18,29.15,29.15,29500.0
2011-07-20 14:25:00,29.14,29.15,29.13,29.14,46900.0,29.14,29.15,29.13,29.14,46900.0
2011-07-20 14:30:00,29.14,29.14,29.13,29.14,78700.0,29.14,29.14,29.13,29.14,78700.0
2011-07-20 14:35:00,29.14,29.15,29.1,29.11,33000.0,29.14,29.15,29.1,29.11,33000.0
2011-07-20 14:40:00,29.11,29.13,29.1,29.13,24100.0,29.11,29.13,29.1,29.13,24100.0
2011-07-20 14:45:00,29.12,29.13,29.07,29.07,71400.0,29.12,29.13,29.07,29.07,71400.0
2011-07-20 14:50:00,29.07,29.12,29.07,29.11,37400.0,29.07,29.12,29.07,29.11,37400.0
2011-07-20 14:55:00,29.1,29.13,29.1,29.12,19200.0,29.1,29.13,29.1,29.12,19200.0
2011-07-20 15:00:00,29.12,29.15,29.12,29.14,26900.0,29.12,29.15,29.12,29.14,26900.0
2011-07-20 15:05:00,29.14,29.19,29.14,29.18,35100.0,29.14,29.19,29.14,29.18,35100.0
2011-07-20 15:10:00,29.18,29.2,29.15,29.16,32100.0,29.18,29.2,29.15,29.16,32100.0
2011-07-20 15:15:00,29.16,29.18,29.15,29.16,21900.0,29.16,29.18,29.15,29.16,21900.0
2011-07-20 15:20:00,29.17,29.17,29.12,29.14,71400.0,29.17,29.17,29.12,29.14,71400.0
2011-07-20 15:25:00,29.14,29.17,29.13,29.13,51800.0,29.14,29.17,29.13,29.13,51800.0
2011-07-20 15:30:00,29.14,29.19,29.13,29.18,38300.0,29.14,29.19,29.13,29.18,38300.0
2011-07-20 15:35:00,29.18,29.23,29.17,29.23,64000.0,29.18,29.23,29.17,29.23,64000.0
2011-07-20 15:40:00,29.23,29.25,29.2,29.21,76900.0,29.23,29.25,29.2,29.21,76900.0
2011-07-20 15:45:00,29.2,29.21,29.15,29.16,100200.0,29.2,29.21,29.15,29.16,100200.0
2011-07-20 15:50:00,29.15,29.19,29.14,29.19,127000.0,29.15,29.19,29.14,29.19,127000.0
2011-07-20 15:55:00,29.18,29.21,29.16,29.16,295700.0,29.18,29.21,29.16,29.16,295700.0
2011-07-21 09:30:00,29.28,29.32,29.22,29.26,105400.0,29.28,29.32,29.22,29.26,105400.0
2011-07-21 09:35:00,29.25,29.27,29.2,29.25,100200.0,29.25,29.27,29.2,29.25,100200.0
2011-07-21 09:40:00,29.24,29.33,29.17,29.32,84700.0,29.24,29.33,29.17,29.32,84700.0
2011-07-21 09:45:00,29.33,29.35,29.28,29.33,142300.0,29.33,29.35,29.28,29.33,142300.0
2011-07-21 09:50:00,29.33,29.42,29.33,29.42,66400.0,29.33,29.42,29.33,29.42,66400.0
2011-07-21 09:55:00,29.42,29.42,29.35,29.42,34800.0,29.42,29.42,29.35,29.42,34800.0
2011-07-21 10:00:00,29.41,29.5,29.37,29.39,144600.0,29.41,29.5,29.37,29.39,144600.0
2011-07-21 10:05:00,29.4,29.53,29.4,29.43,105600.0,29.4,29.53,29.4,29.43,105600.0
2011-07-21 10:10:00,29.43,29.53,29.43,29.52,79800.0,29.43,29.53,29.43,29.52,79800.0
2011-07-21 10:15:00,29.53,29.56,29.51,29.52,80000.0,29.53,29.56,29.51,29.52,80000.0
2011-07-21 10:20:00,29.52,29.61,29.52,29.61,56100.0,29.52,29.61,29.52,29.61,56100.0
2011-07-21 10:25:00,29.61,29.7,29.58,29.7,84100.0,29.61,29.7,29.58,29.7,84100.0
2011-07-21 10:30:00,29.7,29.78,29.69,29.77,157600.0,29.7,29.78,29.69,29.77,157600.0
2011-07-21 10:35:00,29.77,29.83,29.77,29.81,55200.0,29.77,29.83,29.77,29.81,55200.0
2011-07-21 10:40:00,29.82,29.82,29.75,29.77,66800.0,29.82,29.82,29.75,29.77,66800.0
2011-07-21 10:45:00,29.77,29.81,29.74,29.81,73500.0,29.77,29.81,29.74,29.81,73500.0
2011-07-21 10:50:00,29.81,29.85,29.8,29.83,55200.0,29.81,29.85,29.8,29.83,55200.0
2011-07-21 10:55:00,29.83,29.84,29.76,29.77,60900.0,29.83,29.84,29.76,29.77,60900.0
2011-07-21 11:00:00,29.77,29.81,29.76,29.79,53700.0,29.77,29.81,29.76,29.79,53700.0
2011-07-21 11:05:00,29.8,29.81,29.77,29.78,48900.0,29.8,29.81,29.77,29.78,48900.0
2011-07-21 11:10:00,29.79,29.82,29.78,29.82,72900.0,29.79,29.82,29.78,29.82,72900.0
2011-07-21 11:15:00,29.81,29.81,29.74,29.74,39000.0,29.81,29.81,29.74,29.74,39000.0
2011-07-21 11:20:00,29.74,29.75,29.7,29.74,37300.0,29.74,29.75,29.7,29.74,37300.0
2011-07-21 11:25:00,29.75,29.76,29.67,29.69,78000.0,29.75,29.76,29.67,29.69,78000.0
2011-07-21 11:30:00,29.68,29.71,29.65,29.66,61200.0,29.68,29.71,29.65,29.66,61200.0
2011-07-21 11:35:00,29.66,29.74,29.66,29.7,41900.0,29.66,29.74,29.66,29.7,41900.0
2011-07-21 11:40:00,29.69,29.69,29.61,29.61,39000.0,29.69,29.69,29.61,29.61,39000.0
2011-07-21 11:45:00,29.61,29.7,29.61,29.7,107900.0,29.61,29.7,29.61,29.7,107900.0
2011-07-21 11:50:00,29.69,29.73,29.65,29.68,67900.0,29.69,29.73,29.65,29.68,67900.0
2011-07-21 11:55:00,29.68,29.79,29.67,29.75,62200.0,29.68,29.79,29.67,29.75,62200.0
2011-07-21 12:00:00,29.75,29.8,29.75,29.78,38600.0,29.75,29.8,29.75,29.78,38600.0
2011-07-21 12:05:00,29.78,29.8,29.76,29.76,19000.0,29.78,29.8,29.76,29.76,19000.0
2011-07-21 12:10:00,29.77,29.77,29.74,29.77,25100.0,29.77,29.77,29.74,29.77,25100.0
2011-07-21 12:15:00,29.76,29.79,29.75,29.77,53300.0,29.76,29.79,29.75,29.77,53300.0
2011-07-21 12:20:00,29.77,29.8,29.72,29.78,80200.0,29.77,29.8,29.72,29.78,80200.0
2011-07-21 12:25:00,29.79,29.84,29.78,29.84,50700.0,29.79,29.84,29.78,29.84,50700.0
2011-07-21 12:30:00,29.83,29.88,29.82,29.86,82700.0,29.83,29.88,29.82,29.86,82700.0
2011-07-21 12:35:00,29.85,29.95,29.85,29.92,95300.0,29.85,29.95,29.85,29.92,95300.0
2011-07-21 12:40:00,29.92,30.03,29.92,29.99,214600.0,29.92,30.03,29.92,29.99,214600.0
2011-07-21 12:45:00,29.99,30.02,29.94,29.96,113200.0,29.99,30.02,29.94,29.96,113200.0
2011-07-21 12:50:00,29.96,29.97,29.84,29.84,127900.0,29.96,29.97,29.84,29.84,127900.0
2011-07-21 12:55:00,29.83,29.89,29.83,29.88,64500.0,29.83,29.89,29.83,29.88,64500.0
2011-07-21 13:00:00,29.88,29.88,29.8,29.84,135800.0,29.88,29.88,29.8,29.84,135800.0
2011-07-21 13:05:00,29.83,29.83,29.74,29.75,58200.0,29.83,29.83,29.74,29.75,58200.0
2011-07-21 13:10:00,29.75,29.77,29.72,29.77,30400.0,29.75,29.77,29.72,29.77,30400.0
2011-07-21 13:15:00,29.77,29.79,29.76,29.76,28500.0,29.77,29.79,29.76,29.76,28500.0
2011-07-21 13:20:00,29.77,29.77,29.74,29.76,28200.0,29.77,29.77,29.74,29.76,28200.0
2011-07-21 13:25:00,29.75,29.81,29.74,29.8,35300.0,29.75,29.81,29.74,29.8,35300.0
2011-07-21 13:30:00,29.8,29.8,29.7,29.7,55800.0,29.8,29.8,29.7,29.7,55800.0
2011-07-21 13:35:00,29.7,29.71,29.65,29.68,55900.0,29.7,29.71,29.65,29.68,55900.0
2011-07-21 13:40:00,29.68,29.68,29.61,29.61,52700.0,29.68,29.68,29.61,29.61,52700.0
2011-07-21 13:45:00,29.61,29.62,29.59,29.62,39000.0,29.61,29.62,29.59,29.62,39000.0
2011-07-21 13:50:00,29.62,29.62,29.58,29.6,35200.0,29.62,29.62,29.58,29.6,35200.0
2011-07-21 13:55:00,29.6,29.65,29.59,29.63,80100.0,29.6,29.65,29.59,29.63,80100.0
2011-07-21 14:00:00,29.63,29.64,29.62,29.63,38600.0,29.63,29.64,29.62,29.63,38600.0
2011-07-21 14:05:00,29.62,29.63,29.6,29.61,32100.0,29.62,29.63,29.6,29.61,32100.0
2011-07-21 14:10:00,29.62,29.62,29.58,29.61,45900.0,29.62,29.62,29.58,29.61,45900.0
2011-07-21 14:15:00,29.62,29.62,29.57,29.57,47000.0,29.62,29.62,29.57,29.57,47000.0
2011-07-21 14:20:00,29.57,29.58,29.53,29.55,80300.0,29.57,29.58,29.53,29.55,80300.0
2011-07-21 14:25:00,29.55,29.61,29.54,29.59,30200.0,29.55,29.61,29.54,29.59,30200.0
2011-07-21 14:30:00,29.59,29.65,29.59,29.6,56600.0,29.59,29.65,29.59,29.6,56600.0
2011-07-21 14:35:00,29.6,29.63,29.6,29.62,52400.0,29.6,29.63,29.6,29.62,52400.0
2011-07-21 14:40:00,29.62,29.64,29.61,29.64,43900.0,29.62,29.64,29.61,29.64,43900.0
2011-07-21 14:45:00,29.63,29.64,29.6,29.61,36800.0,29.63,29.64,29.6,29.61,36800.0
2011-07-21 14:50:00,29.61,29.63,29.6,29.63,18900.0,29.61,29.63,29.6,29.63,18900.0
2011-07-21 14:55:00,29.62,29.64,29.6,29.6,48400.0,29.62,29.64,29.6,29.6,48400.0
2011-07-21 15:00:00,29.6,29.61,29.58,29.61,132000.0,29.6,29.61,29.58,29.61,132000.0
2011-07-21 15:05:00,29.6,29.65,29.59,29.6,74700.0,29.6,29.65,29.59,29.6,74700.0
2011-07-21 15:10:00,29.6,29.62,29.59,29.59,47300.0,29.6,29.62,29.59,29.59,47300.0
2011-07-21 15:15:00,29.59,29.63,29.59,29.61,148600.0,29.59,29.63,29.59,29.61,148600.0
2011-07-21 15:20:00,29.61,29.61,29.58,29.61,70100.0,29.61,29.61,29.58,29.61,70100.0
2011-07-21 15:25:00,29.6,29.61,29.58,29.59,63500.0,29.6,29.61,29.58,29.59,63500.0
2011-07-21 15:30:00,29.58,29.59,29.54,29.55,90000.0,29.58,29.59,29.54,29.55,90000.0
2011-07-21 15:35:00,29.55,29.56,29.5,29.51,68700.0,29.55,29.56,29.5,29.51,68700.0
2011-07-21 15:40:00,29.51,29.53,29.5,29.52,54600.0,29.51,29.53,29.5,29.52,54600.0
2011-07-21 15:45:00,29.52,29.58,29.51,29.55,120900.0,29.52,29.58,29.51,29.55,120900.0
2011-07-21 15:50:00,29.55,29.6,29.53,29.57,260400.0,29.55,29.6,29.53,29.57,260400.0
2011-07-21 15:55:00,29.55,29.58,29.55,29.55,200000.0,29.55,29.58,29.55,29.55,200000.0
2011-07-22 09:30:00,29.72,29.72,29.56,29.59,144600.0,29.72,29.72,29.56,29.59,144600.0
2011-07-22 09:35:00,29.58,29.69,29.53,29.53,117400.0,29.58,29.69,29.53,29.53,117400.0
2011-07-22 09:40:00,29.54,29.6,29.25,29.25,258500.0,29.54,29.6,29.25,29.25,258500.0
2011-07-22 09:45:00,29.26,29.27,29.1,29.23,167100.0,29.26,29.27,29.1,29.23,167100.0
2011-07-22 09:50:00,29.23,29.26,29.19,29.23,231200.0,29.23,29.26,29.19,29.23,231200.0
2011-07-22 09:55:00,29.22,29.26,29.19,29.21,86500.0,29.22,29.26,29.19,29.21,86500.0
2011-07-22 10:00:00,29.21,29.3,29.18,29.28,60900.0,29.21,29.3,29.18,29.28,60900.0
2011-07-22 10:05:00,29.28,29.3,29.25,29.26,82000.0,29.28,29.3,29.25,29.26,82000.0
2011-07-22 10:10:00,29.25,29.28,29.25,29.27,29900.0,29.25,29.28,29.25,29.27,29900.0
2011-07-22 10:15:00,29.27,29.28,29.18,29.2,79200.0,29.27,29.28,29.18,29.2,79200.0
2011-07-22 10:20:00,29.21,29.25,29.13,29.16,95500.0,29.21,29.25,29.13,29.16,95500.0
2011-07-22 10:25:00,29.17,29.24,29.16,29.23,45100.0,29.17,29.24,29.16,29.23,45100.0
2011-07-22 10:30:00,29.22,29.26,29.21,29.26,25700.0,29.22,29.26,29.21,29.26,25700.0
2011-07-22 10:35:00,29.25,29.3,29.23,29.27,49100.0,29.25,29.3,29.23,29.27,49100.0
2011-07-22 10:40:00,29.27,29.3,29.27,29.29,28900.0,29.27,29.3,29.27,29.29,28900.0
2011-07-22 10:45:00,29.29,29.33,29.26,29.31,28200.0,29.29,29.33,29.26,29.31,28200.0
2011-07-22 10:50:00,29.31,29.32,29.27,29.3,43700.0,29.31,29.32,29.27,29.3,43700.0
2011-07-22 10:55:00,29.31,29.37,29.29,29.37,31300.0,29.31,29.37,29.29,29.37,31300.0
2011-07-22 11:00:00,29.37,29.4,29.35,29.39,40700.0,29.37,29.4,29.35,29.39,40700.0
2011-07-22 11:05:00,29.38,29.38,29.34,29.34,12300.0,29.38,29.38,29.34,29.34,12300.0
2011-07-22 11:10:00,29.34,29.39,29.34,29.35,30100.0,29.34,29.39,29.34,29.35,30100.0
2011-07-22 11:15:00,29.36,29.4,29.35,29.4,25700.0,29.36,29.4,29.35,29.4,25700.0
2011-07-22 11:20:00,29.4,29.4,29.34,29.38,21500.0,29.4,29.4,29.34,29.38,21500.0
2011-07-22 11:25:00,29.38,29.38,29.32,29.36,51900.0,29.38,29.38,29.32,29.36,51900.0
2011-07-22 11:30:00,29.36,29.42,29.36,29.42,47100.0,29.36,29.42,29.36,29.42,47100.0
2011-07-22 11:35:00,29.41,29.48,29.39,29.47,72500.0,29.41,29.48,29.39,29.47,72500.0
2011-07-22 11:40:00,29.48,29.55,29.46,29.55,120800.0,29.48,29.55,29.46,29.55,120800.0
2011-07-22 11:45:00,29.55,29.56,29.55,29.55,77300.0,29.55,29.56,29.55,29.55,77300.0
2011-07-22 11:50:00,29.55,29.57,29.55,29.55,27600.0,29.55,29.57,29.55,29.55,27600.0
2011-07-22 11:55:00,29.55,29.6,29.55,29.59,88200.0,29.55,29.6,29.55,29.59,88200.0
2011-07-22 12:00:00,29.58,29.58,29.55,29.55,46400.0,29.58,29.58,29.55,29.55,46400.0
2011-07-22 12:05:00,29.55,29.62,29.55,29.61,37900.0,29.55,29.62,29.55,29.61,37900.0
2011-07-22 12:10:00,29.61,29.64,29.6,29.61,45800.0,29.61,29.64,29.6,29.61,45800.0
2011-07-22 12:15:00,29.61,29.66,29.6,29.65,55000.0,29.61,29.66,29.6,29.65,55000.0
2011-07-22 12:20:00,29.65,29.67,29.65,29.66,12200.0,29.65,29.67,29.65,29.66,12200.0
2011-07-22 12:25:00,29.66,29.7,29.65,29.7,37900.0,29.66,29.7,29.65,29.7,37900.0
2011-07-22 12:30:00,29.69,29.75,29.68,29.74,30600.0,29.69,29.75,29.68,29.74,30600.0
2011-07-22 12:35:00,29.74,29.75,29.71,29.72,56300.0,29.74,29.75,29.71,29.72,56300.0
2011-07-22 12:40:00,29.73,29.73,29.72,29.73,21400.0,29.73,29.73,29.72,29.73,21400.0
2011-07-22 12:45:00,29.72,29.73,29.72,29.73,22700.0,29.72,29.73,29.72,29.73,22700.0
2011-07-22 12:50:00,29.73,29.73,29.72,29.73,8700.0,29.73,29.73,29.72,29.73,8700.0
2011-07-22 12:55:00,29.73,29.81,29.72,29.79,69600.0,29.73,29.81,29.72,29.79,69600.0
2011-07-22 13:00:00,29.79,29.8,29.75,29.78,33700.0,29.79,29.8,29.75,29.78,33700.0
2011-07-22 13:05:00,29.78,29.79,29.77,29.78,51000.0,29.78,29.79,29.77,29.78,51000.0
2011-07-22 13:10:00,29.79,29.79,29.77,29.78,42600.0,29.79,29.79,29.77,29.78,42600.0
2011-07-22 13:15:00,29.78,29.79,29.77,29.78,33700.0,29.78,29.79,29.77,29.78,33700.0
2011-07-22 13:20:00,29.78,29.8,29.77,29.79,103700.0,29.78,29.8,29.77,29.79,103700.0
2011-07-22 13:25:00,29.79,29.8,29.78,29.8,54100.0,29.79,29.8,29.78,29.8,54100.0
2011-07-22 13:30:00,29.79,29.8,29.78,29.8,56600.0,29.79,29.8,29.78,29.8,56600.0
2011-07-22 13:35:00,29.8,29.8,29.79,29.8,29100.0,29.8,29.8,29.79,29.8,29100.0
2011-07-22 13:40:00,29.8,29.81,29.79,29.8,25800.0,29.8,29.81,29.79,29.8,25800.0
2011-07-22 13:45:00,29.8,29.81,29.79,29.79,126900.0,29.8,29.81,29.79,29.79,126900.0
2011-07-22 13:50:00,29.79,29.81,29.74,29.81,293300.0,29.79,29.81,29.74,29.81,293300.0
2011-07-22 13:55:00,29.81,29.85,29.8,29.82,30900.0,29.81,29.85,29.8,29.82,30900.0
2011-07-22 14:00:00,29.81,29.82,29.8,29.8,16500.0,29.81,29.82,29.8,29.8,16500.0
2011-07-22 14:05:00,29.81,29.83,29.79,29.82,44200.0,29.81,29.83,29.79,29.82,44200.0
2011-07-22 14:10:00,29.82,29.84,29.8,29.83,36700.0,29.82,29.84,29.8,29.83,36700.0
2011-07-22 14:15:00,29.82,29.83,29.81,29.82,20700.0,29.82,29.83,29.81,29.82,20700.0
2011-07-22 14:20:00,29.82,29.83,29.79,29.81,66300.0,29.82,29.83,29.79,29.81,66300.0
2011-07-22 14:25:00,29.8,29.81,29.79,29.81,39900.0,29.8,29.81,29.79,29.81,39900.0
2011-07-22 14:30:00,29.81,29.82,29.8,29.8,28400.0,29.81,29.82,29.8,29.8,28400.0
2011-07-22 14:35:00,29.8,29.81,29.79,29.81,56800.0,29.8,29.81,29.79,29.81,56800.0
2011-07-22 14:40:00,29.8,29.82,29.8,29.8,49400.0,29.8,29.82,29.8,29.8,49400.0
2011-07-22 14:45:00,29.8,29.81,29.8,29.8,49200.0,29.8,29.81,29.8,29.8,49200.0
2011-07-22 14:50:00,29.8,29.81,29.8,29.8,55500.0,29.8,29.81,29.8,29.8,55500.0
2011-07-22 14:55:00,29.8,29.81,29.79,29.79,120900.0,29.8,29.81,29.79,29.79,120900.0
2011-07-22 15:00:00,29.79,29.81,29.79,29.8,52200.0,29.79,29.81,29.79,29.8,52200.0
2011-07-22 15:05:00,29.8,29.81,29.77,29.77,50700.0,29.8,29.81,29.77,29.77,50700.0
2011-07-22 15:10:00,29.77,29.78,29.69,29.7,32400.0,29.77,29.78,29.69,29.7,32400.0
2011-07-22 15:15:00,29.7,29.71,29.68,29.69,163500.0,29.7,29.71,29.68,29.69,163500.0
2011-07-22 15:20:00,29.7,29.71,29.7,29.7,42800.0,29.7,29.71,29.7,29.7,42800.0
2011-07-22 15:25:00,29.71,29.71,29.7,29.7,35500.0,29.71,29.71,29.7,29.7,35500.0
2011-07-22 15:30:00,29.7,29.71,29.68,29.68,154100.0,29.7,29.71,29.68,29.68,154100.0
2011-07-22 15:35:00,29.68,29.69,29.65,29.68,41500.0,29.68,29.69,29.65,29.68,41500.0
2011-07-22 15:40:00,29.68,29.7,29.65,29.69,56500.0,29.68,29.7,29.65,29.69,56500.0
2011-07-22 15:45:00,29.7,29.74,29.69,29.73,71300.0,29.7,29.74,29.69,29.73,71300.0
2011-07-22 15:50:00,29.73,29.73,29.68,29.68,67000.0,29.73,29.73,29.68,29.68,67000.0
2011-07-22 15:55:00,29.68,29.73,29.68,29.73,106200.0,29.68,29.73,29.68,29.73,106200.0
2011-07-25 09:30:00,29.54,29.63,29.41,29.57,131400.0,29.54,29.63,29.41,29.57,131400.0
2011-07-25 09:35:00,29.57,29.57,29.4,29.4,105700.0,29.57,29.57,29.4,29.4,105700.0
2011-07-25 09:40:00,29.41,29.42,29.32,29.36,81500.0,29.41,29.42,29.32,29.36,81500.0
2011-07-25 09:45:00,29.36,29.49,29.34,29.39,57100.0,29.36,29.49,29.34,29.39,57100.0
2011-07-25 09:50:00,29.39,29.48,29.39,29.43,71100.0,29.39,29.48,29.39,29.43,71100.0
2011-07-25 09:55:00,29.42,29.53,29.41,29.51,41400.0,29.42,29.53,29.41,29.51,41400.0
2011-07-25 10:00:00,29.52,29.54,29.45,29.51,25900.0,29.52,29.54,29.45,29.51,25900.0
2011-07-25 10:05:00,29.51,29.55,29.46,29.53,26400.0,29.51,29.55,29.46,29.53,26400.0
2011-07-25 10:10:00,29.53,29.57,29.5,29.51,32900.0,29.53,29.57,29.5,29.51,32900.0
2011-07-25 10:15:00,29.51,29.58,29.51,29.55,22300.0,29.51,29.58,29.51,29.55,22300.0
2011-07-25 10:20:00,29.55,29.62,29.55,29.61,68600.0,29.55,29.62,29.55,29.61,68600.0
2011-07-25 10:25:00,29.62,29.64,29.56,29.59,50200.0,29.62,29.64,29.56,29.59,50200.0
2011-07-25 10:30:00,29.6,29.61,29.54,29.58,81200.0,29.6,29.61,29.54,29.58,81200.0
2011-07-25 10:35:00,29.57,29.61,29.55,29.56,24900.0,29.57,29.61,29.55,29.56,24900.0
2011-07-25 10:40:00,29.56,29.7,29.56,29.63,39200.0,29.56,29.7,29.56,29.63,39200.0
2011-07-25 10:45:00,29.62,29.65,29.56,29.58,25600.0,29.62,29.65,29.56,29.58,25600.0
2011-07-25 10:50:00,29.57,29.6,29.55,29.57,64000.0,29.57,29.6,29.55,29.57,64000.0
2011-07-25 10:55:00,29.57,29.58,29.53,29.58,55300.0,29.57,29.58,29.53,29.58,55300.0
2011-07-25 11:00:00,29.58,29.62,29.57,29.61,47300.0,29.58,29.62,29.57,29.61,47300.0
2011-07-25 11:05:00,29.61,29.62,29.55,29.57,42800.0,29.61,29.62,29.55,29.57,42800.0
2011-07-25 11:10:00,29.57,29.58,29.54,29.54,49900.0,29.57,29.58,29.54,29.54,49900.0
2011-07-25 11:15:00,29.54,29.59,29.54,29.57,23200.0,29.54,29.59,29.54,29.57,23200.0
2011-07-25 11:20:00,29.57,29.62,29.56,29.62,15200.0,29.57,29.62,29.56,29.62,15200.0
2011-07-25 11:25:00,29.62,29.68,29.61,29.67,33900.0,29.62,29.68,29.61,29.67,33900.0
2011-07-25 11:30:00,29.67,29.69,29.66,29.66,20900.0,29.67,29.69,29.66,29.66,20900.0
2011-07-25 11:35:00,29.67,29.7,29.64,29.64,26500.0,29.67,29.7,29.64,29.64,26500.0
2011-07-25 11:40:00,29.64,29.67,29.62,29.66,32900.0,29.64,29.67,29.62,29.66,32900.0
2011-07-25 11:45:00,29.66,29.67,29.61,29.61,37600.0,29.66,29.67,29.61,29.61,37600.0
2011-07-25 11:50:00,29.62,29.64,29.59,29.6,150600.0,29.62,29.64,29.59,29.6,150600.0
2011-07-25 11:55:00,29.6,29.66,29.6,29.64,41000.0,29.6,29.66,29.6,29.64,41000.0
2011-07-25 12:00:00,29.64,29.66,29.63,29.65,14000.0,29.64,29.66,29.63,29.65,14000.0
2011-07-25 12:05:00,29.65,29.69,29.64,29.66,15300.0,29.65,29.69,29.64,29.66,15300.0
2011-07-25 12:10:00,29.65,29.68,29.65,29.68,16900.0,29.65,29.68,29.65,29.68,16900.0
2011-07-25 12:15:00,29.67,29.71,29.66,29.68,37600.0,29.67,29.71,29.66,29.68,37600.0
2011-07-25 12:20:00,29.69,29.69,29.67,29.68,6900.0,29.69,29.69,29.67,29.68,6900.0
2011-07-25 12:25:00,29.69,29.72,29.67,29.72,37900.0,29.69,29.72,29.67,29.72,37900.0
2011-07-25 12:30:00,29.71,29.76,29.71,29.75,37300.0,29.71,29.76,29.71,29.75,37300.0
2011-07-25 12:35:00,29.76,29.76,29.75,29.75,7800.0,29.76,29.76,29.75,29.75,7800.0
2011-07-25 12:40:00,29.75,29.77,29.75,29.77,10700.0,29.75,29.77,29.75,29.77,10700.0
2011-07-25 12:45:00,29.78,29.8,29.75,29.76,25800.0,29.78,29.8,29.75,29.76,25800.0
2011-07-25 12:50:00,29.77,29.78,29.76,29.76,22000.0,29.77,29.78,29.76,29.76,22000.0
2011-07-25 12:55:00,29.76,29.79,29.76,29.78,14200.0,29.76,29.79,29.76,29.78,14200.0
2011-07-25 13:00:00,29.78,29.8,29.78,29.8,14800.0,29.78,29.8,29.78,29.8,14800.0
2011-07-25 13:05:00,29.79,29.83,29.79,29.8,31200.0,29.79,29.83,29.79,29.8,31200.0
2011-07-25 13:10:00,29.8,29.8,29.77,29.78,19900.0,29.8,29.8,29.77,29.78,19900.0
2011-07-25 13:15:00,29.77,29.78,29.73,29.74,26000.0,29.77,29.78,29.73,29.74,26000.0
2011-07-25 13:20:00,29.74,29.76,29.73,29.73,18700.0,29.74,29.76,29.73,29.73,18700.0
2011-07-25 13:25:00,29.73,29.73,29.71,29.72,14800.0,29.73,29.73,29.71,29.72,14800.0
2011-07-25 13:30:00,29.71,29.75,29.71,29.75,18500.0,29.71,29.75,29.71,29.75,18500.0
2011-07-25 13:35:00,29.75,29.75,29.67,29.68,14900.0,29.75,29.75,29.67,29.68,14900.0
2011-07-25 13:40:00,29.67,29.71,29.66,29.67,33500.0,29.67,29.71,29.66,29.67,33500.0
2011-07-25 13:45:00,29.66,29.68,29.63,29.66,16300.0,29.66,29.68,29.63,29.66,16300.0
2011-07-25 13:50:00,29.65,29.68,29.65,29.68,20500.0,29.65,29.68,29.65,29.68,20500.0
2011-07-25 13:55:00,29.68,29.7,29.64,29.64,10500.0,29.68,29.7,29.64,29.64,10500.0
2011-07-25 14:00:00,29.64,29.68,29.64,29.68,17500.0,29.64,29.68,29.64,29.68,17500.0
2011-07-25 14:05:00,29.68,29.7,29.66,29.69,14800.0,29.68,29.7,29.66,29.69,14800.0
2011-07-25 14:10:00,29.7,29.74,29.7,29.74,14800.0,29.7,29.74,29.7,29.74,14800.0
2011-07-25 14:15:00,29.74,29.74,29.72,29.73,21800.0,29.74,29.74,29.72,29.73,21800.0
2011-07-25 14:20:00,29.74,29.75,29.73,29.75,34800.0,29.74,29.75,29.73,29.75,34800.0
2011-07-25 14:25:00,29.75,29.78,29.74,29.75,40400.0,29.75,29.78,29.74,29.75,40400.0
2011-07-25 14:30:00,29.75,29.76,29.72,29.74,78400.0,29.75,29.76,29.72,29.74,78400.0
2011-07-25 14:35:00,29.73,29.78,29.71,29.71,64900.0,29.73,29.78,29.71,29.71,64900.0
2011-07-25 14:40:00,29.7,29.74,29.69,29.7,70700.0,29.7,29.74,29.69,29.7,70700.0
2011-07-25 14:45:00,29.69,29.72,29.67,29.71,62000.0,29.69,29.72,29.67,29.71,62000.0
2011-07-25 14:50:00,29.71,29.72,29.66,29.7,29600.0,29.71,29.72,29.66,29.7,29600.0
2011-07-25 14:55:00,29.7,29.71,29.69,29.69,25500.0,29.7,29.71,29.69,29.69,25500.0
2011-07-25 15:00:00,29.68,29.69,29.62,29.62,39500.0,29.68,29.69,29.62,29.62,39500.0
2011-07-25 15:05:00,29.62,29.63,29.59,29.59,51000.0,29.62,29.63,29.59,29.59,51000.0
2011-07-25 15:10:00,29.58,29.63,29.57,29.61,35200.0,29.58,29.63,29.57,29.61,35200.0
2011-07-25 15:15:00,29.62,29.69,29.6,29.68,50800.0,29.62,29.69,29.6,29.68,50800.0
2011-07-25 15:20:00,29.68,29.68,29.61,29.61,37100.0,29.68,29.68,29.61,29.61,37100.0
2011-07-25 15:25:00,29.61,29.65,29.59,29.64,40600.0,29.61,29.65,29.59,29.64,40600.0
2011-07-25 15:30:00,29.65,29.66,29.61,29.63,65500.0,29.65,29.66,29.61,29.63,65500.0
2011-07-25 15:35:00,29.64,29.68,29.63,29.67,66500.0,29.64,29.68,29.63,29.67,66500.0
2011-07-25 15:40:00,29.67,29.69,29.66,29.67,84200.0,29.67,29.69,29.66,29.67,84200.0
2011-07-25 15:45:00,29.66,29.67,29.6,29.63,91300.0,29.66,29.67,29.6,29.63,91300.0
2011-07-25 15:50:00,29.63,29.67,29.62,29.67,136800.0,29.63,29.67,29.62,29.67,136800.0
2011-07-25 15:55:00,29.66,29.68,29.64,29.65,187900.0,29.66,29.68,29.64,29.65,187900.0
2011-07-26 09:30:00,29.67,29.76,29.59,29.59,43600.0,29.67,29.76,29.59,29.59,43600.0
2011-07-26 09:35:00,29.58,29.63,29.54,29.58,136600.0,29.58,29.63,29.54,29.58,136600.0
2011-07-26 09:40:00,29.58,29.71,29.57,29.64,74000.0,29.58,29.71,29.57,29.64,74000.0
2011-07-26 09:45:00,29.64,29.64,29.49,29.55,49800.0,29.64,29.64,29.49,29.55,49800.0
2011-07-26 09:50:00,29.56,29.57,29.42,29.44,39900.0,29.56,29.57,29.42,29.44,39900.0
2011-07-26 09:55:00,29.44,29.45,29.39,29.43,39400.0,29.44,29.45,29.39,29.43,39400.0
2011-07-26 10:00:00,29.43,29.48,29.41,29.42,67900.0,29.43,29.48,29.41,29.42,67900.0
2011-07-26 10:05:00,29.42,29.46,29.35,29.41,71400.0,29.42,29.46,29.35,29.41,71400.0
2011-07-26 10:10:00,29.42,29.48,29.38,29.48,53200.0,29.42,29.48,29.38,29.48,53200.0
2011-07-26 10:15:00,29.5,29.54,29.45,29.45,21800.0,29.5,29.54,29.45,29.45,21800.0
2011-07-26 10:20:00,29.45,29.5,29.44,29.48,20000.0,29.45,29.5,29.44,29.48,20000.0
2011-07-26 10:25:00,29.49,29.49,29.43,29.46,22100.0,29.49,29.49,29.43,29.46,22100.0
2011-07-26 10:30:00,29.45,29.47,29.4,29.44,29800.0,29.45,29.47,29.4,29.44,29800.0
2011-07-26 10:35:00,29.44,29.46,29.39,29.44,23100.0,29.44,29.46,29.39,29.44,23100.0
2011-07-26 10:40:00,29.45,29.48,29.43,29.47,23900.0,29.45,29.48,29.43,29.47,23900.0
2011-07-26 10:45:00,29.47,29.51,29.46,29.46,16100.0,29.47,29.51,29.46,29.46,16100.0
2011-07-26 10:50:00,29.46,29.52,29.46,29.51,55200.0,29.46,29.52,29.46,29.51,55200.0
2011-07-26 10:55:00,29.5,29.56,29.5,29.56,59600.0,29.5,29.56,29.5,29.56,59600.0
2011-07-26 11:00:00,29.56,29.63,29.56,29.63,27400.0,29.56,29.63,29.56,29.63,27400.0
2011-07-26 11:05:00,29.63,29.7,29.63,29.68,49200.0,29.63,29.7,29.63,29.68,49200.0
2011-07-26 11:10:00,29.69,29.71,29.67,29.69,33800.0,29.69,29.71,29.67,29.69,33800.0
2011-07-26 11:15:00,29.68,29.71,29.67,29.68,20300.0,29.68,29.71,29.67,29.68,20300.0
2011-07-26 11:20:00,29.69,29.71,29.68,29.69,16700.0,29.69,29.71,29.68,29.69,16700.0
2011-07-26 11:25:00,29.7,29.79,29.7,29.77,46100.0,29.7,29.79,29.7,29.77,46100.0
2011-07-26 11:30:00,29.77,29.77,29.75,29.77,21300.0,29.77,29.77,29.75,29.77,21300.0
2011-07-26 11:35:00,29.77,29.81,29.76,29.78,45600.0,29.77,29.81,29.76,29.78,45600.0
2011-07-26 11:40:00,29.77,29.77,29.73,29.75,27600.0,29.77,29.77,29.73,29.75,27600.0
2011-07-26 11:45:00,29.75,29.76,29.74,29.74,15100.0,29.75,29.76,29.74,29.74,15100.0
2011-07-26 11:50:00,29.75,29.76,29.71,29.72,24300.0,29.75,29.76,29.71,29.72,24300.0
2011-07-26 11:55:00,29.72,29.76,29.72,29.75,24500.0,29.72,29.76,29.72,29.75,24500.0
2011-07-26 12:00:00,29.75,29.75,29.74,29.75,19000.0,29.75,29.75,29.74,29.75,19000.0
2011-07-26 12:05:00,29.76,29.77,29.75,29.76,32100.0,29.76,29.77,29.75,29.76,32100.0
2011-07-26 12:10:00,29.75,29.78,29.74,29.78,14800.0,29.75,29.78,29.74,29.78,14800.0
2011-07-26 12:15:00,29.79,29.81,29.78,29.8,17500.0,29.79,29.81,29.78,29.8,17500.0
2011-07-26 12:20:00,29.8,29.8,29.76,29.76,18900.0,29.8,29.8,29.76,29.76,18900.0
2011-07-26 12:25:00,29.76,29.78,29.76,29.76,17500.0,29.76,29.78,29.76,29.76,17500.0
2011-07-26 12:30:00,29.75,29.76,29.73,29.73,25300.0,29.75,29.76,29.73,29.73,25300.0
2011-07-26 12:35:00,29.74,29.75,29.72,29.73,17500.0,29.74,29.75,29.72,29.73,17500.0
2011-07-26 12:40:00,29.73,29.75,29.72,29.74,11700.0,29.73,29.75,29.72,29.74,11700.0
2011-07-26 12:45:00,29.73,29.73,29.68,29.68,14200.0,29.73,29.73,29.68,29.68,14200.0
2011-07-26 12:50:00,29.67,29.7,29.67,29.69,11300.0,29.67,29.7,29.67,29.69,11300.0
2011-07-26 12:55:00,29.69,29.73,29.68,29.73,13000.0,29.69,29.73,29.68,29.73,13000.0
2011-07-26 13:00:00,29.73,29.74,29.71,29.71,14600.0,29.73,29.74,29.71,29.71,14600.0
2011-07-26 13:05:00,29.7,29.7,29.65,29.65,8500.0,29.7,29.7,29.65,29.65,8500.0
2011-07-26 13:10:00,29.65,29.65,29.63,29.65,14900.0,29.65,29.65,29.63,29.65,14900.0
2011-07-26 13:15:00,29.64,29.66,29.64,29.66,8000.0,29.64,29.66,29.64,29.66,8000.0
2011-07-26 13:20:00,29.65,29.66,29.62,29.63,26800.0,29.65,29.66,29.62,29.63,26800.0
2011-07-26 13:25:00,29.63,29.65,29.63,29.64,16800.0,29.63,29.65,29.63,29.64,16800.0
2011-07-26 13:30:00,29.65,29.69,29.64,29.68,13500.0,29.65,29.69,29.64,29.68,13500.0
2011-07-26 13:35:00,29.68,29.68,29.64,29.65,28600.0,29.68,29.68,29.64,29.65,28600.0
2011-07-26 13:40:00,29.65,29.67,29.65,29.65,21600.0,29.65,29.67,29.65,29.65,21600.0
2011-07-26 13:45:00,29.65,29.65,29.63,29.65,11700.0,29.65,29.65,29.63,29.65,11700.0
2011-07-26 13:50:00,29.66,29.69,29.65,29.67,10800.0,29.66,29.69,29.65,29.67,10800.0
2011-07-26 13:55:00,29.67,29.7,29.67,29.69,13000.0,29.67,29.7,29.67,29.69,13000.0
2011-07-26 14:00:00,29.69,29.73,29.67,29.72,33300.0,29.69,29.73,29.67,29.72,33300.0
2011-07-26 14:05:00,29.72,29.74,29.71,29.74,10200.0,29.72,29.74,29.71,29.74,10200.0
2011-07-26 14:10:00,29.74,29.8,29.72,29.78,39400.0,29.74,29.8,29.72,29.78,39400.0
2011-07-26 14:15:00,29.79,29.84,29.79,29.83,42600.0,29.79,29.84,29.79,29.83,42600.0
2011-07-26 14:20:00,29.83,29.85,29.8,29.8,14900.0,29.83,29.85,29.8,29.8,14900.0
2011-07-26 14:25:00,29.8,29.83,29.8,29.83,30500.0,29.8,29.83,29.8,29.83,30500.0
2011-07-26 14:30:00,29.82,29.83,29.78,29.81,46200.0,29.82,29.83,29.78,29.81,46200.0
2011-07-26 14:35:00,29.81,29.82,29.79,29.79,18100.0,29.81,29.82,29.79,29.79,18100.0
2011-07-26 14:40:00,29.79,29.82,29.76,29.78,37200.0,29.79,29.82,29.76,29.78,37200.0
2011-07-26 14:45:00,29.78,29.78,29.73,29.75,27900.0,29.78,29.78,29.73,29.75,27900.0
2011-07-26 14:50:00,29.74,29.76,29.73,29.75,28400.0,29.74,29.76,29.73,29.75,28400.0
2011-07-26 14:55:00,29.74,29.74,29.7,29.7,20000.0,29.74,29.74,29.7,29.7,20000.0
2011-07-26 15:00:00,29.7,29.7,29.68,29.69,29400.0,29.7,29.7,29.68,29.69,29400.0
2011-07-26 15:05:00,29.69,29.7,29.66,29.68,22700.0,29.69,29.7,29.66,29.68,22700.0
2011-07-26 15:10:00,29.68,29.71,29.67,29.71,22000.0,29.68,29.71,29.67,29.71,22000.0
2011-07-26 15:15:00,29.71,29.75,29.7,29.72,42500.0,29.71,29.75,29.7,29.72,42500.0
2011-07-26 15:20:00,29.72,29.73,29.67,29.72,33300.0,29.72,29.73,29.67,29.72,33300.0
2011-07-26 15:25:00,29.71,29.74,29.7,29.73,22300.0,29.71,29.74,29.7,29.73,22300.0
2011-07-26 15:30:00,29.74,29.74,29.67,29.67,35800.0,29.74,29.74,29.67,29.67,35800.0
2011-07-26 15:35:00,29.67,29.7,29.65,29.68,41600.0,29.67,29.7,29.65,29.68,41600.0
2011-07-26 15:40:00,29.67,29.68,29.64,29.68,40300.0,29.67,29.68,29.64,29.68,40300.0
2011-07-26 15:45:00,29.67,29.68,29.6,29.62,94900.0,29.67,29.68,29.6,29.62,94900.0
2011-07-26 15:50:00,29.62,29.63,29.58,29.6,130100.0,29.62,29.63,29.58,29.6,130100.0
2011-07-26 15:55:00,29.61,29.65,29.6,29.64,142000.0,29.61,29.65,29.6,29.64,142000.0
2011-07-27 09:30:00,29.47,29.48,29.18,29.21,122800.0,29.47,29.48,29.18,29.21,122800.0
2011-07-27 09:35:00,29.2,29.24,29.13,29.14,48300.0,29.2,29.24,29.13,29.14,48300.0
2011-07-27 09:40:00,29.15,29.15,29.02,29.03,150300.0,29.15,29.15,29.02,29.03,150300.0
2011-07-27 09:45:00,29.03,29.1,29.0,29.09,77300.0,29.03,29.1,29.0,29.09,77300.0
2011-07-27 09:50:00,29.08,29.09,29.03,29.05,93500.0,29.08,29.09,29.03,29.05,93500.0
2011-07-27 09:55:00,29.04,29.12,29.03,29.09,144300.0,29.04,29.12,29.03,29.09,144300.0
2011-07-27 10:00:00,29.08,29.08,28.99,28.99,112500.0,29.08,29.08,28.99,28.99,112500.0
2011-07-27 10:05:00,28.99,29.0,28.9,28.9,89500.0,28.99,29.0,28.9,28.9,89500.0
2011-07-27 10:10:00,28.89,28.9,28.82,28.87,84200.0,28.89,28.9,28.82,28.87,84200.0
2011-07-27 10:15:00,28.86,28.9,28.82,28.82,67200.0,28.86,28.9,28.82,28.82,67200.0
2011-07-27 10:20:00,28.82,28.84,28.76,28.78,84500.0,28.82,28.84,28.76,28.78,84500.0
2011-07-27 10:25:00,28.78,28.8,28.7,28.73,64200.0,28.78,28.8,28.7,28.73,64200.0
2011-07-27 10:30:00,28.73,28.8,28.67,28.8,78200.0,28.73,28.8,28.67,28.8,78200.0
2011-07-27 10:35:00,28.79,28.8,28.71,28.75,68800.0,28.79,28.8,28.71,28.75,68800.0
2011-07-27 10:40:00,28.76,28.78,28.71,28.76,68000.0,28.76,28.78,28.71,28.76,68000.0
2011-07-27 10:45:00,28.77,28.8,28.72,28.79,66500.0,28.77,28.8,28.72,28.79,66500.0
2011-07-27 10:50:00,28.79,28.91,28.78,28.88,57600.0,28.79,28.91,28.78,28.88,57600.0
2011-07-27 10:55:00,28.87,28.95,28.87,28.94,58500.0,28.87,28.95,28.87,28.94,58500.0
2011-07-27 11:00:00,28.94,28.95,28.92,28.93,40900.0,28.94,28.95,28.92,28.93,40900.0
2011-07-27 11:05:00,28.93,28.97,28.92,28.94,46600.0,28.93,28.97,28.92,28.94,46600.0
2011-07-27 11:10:00,28.95,28.97,28.94,28.97,25500.0,28.95,28.97,28.94,28.97,25500.0
2011-07-27 11:15:00,28.97,29.0,28.97,28.99,62300.0,28.97,29.0,28.97,28.99,62300.0
2011-07-27 11:20:00,28.99,28.99,28.94,28.95,33800.0,28.99,28.99,28.94,28.95,33800.0
2011-07-27 11:25:00,28.96,29.02,28.96,29.02,45900.0,28.96,29.02,28.96,29.02,45900.0
2011-07-27 11:30:00,29.02,29.05,28.97,28.97,53700.0,29.02,29.05,28.97,28.97,53700.0
2011-07-27 11:35:00,28.97,28.99,28.88,28.89,62300.0,28.97,28.99,28.88,28.89,62300.0
2011-07-27 11:40:00,28.89,28.93,28.87,28.92,24800.0,28.89,28.93,28.87,28.92,24800.0
2011-07-27 11:45:00,28.92,28.94,28.9,28.94,22000.0,28.92,28.94,28.9,28.94,22000.0
2011-07-27 11:50:00,28.93,28.95,28.8,28.86,47800.0,28.93,28.95,28.8,28.86,47800.0
2011-07-27 11:55:00,28.87,28.87,28.81,28.85,22500.0,28.87,28.87,28.81,28.85,22500.0
2011-07-27 12:00:00,28.84,28.85,28.77,28.79,50400.0,28.84,28.85,28.77,28.79,50400.0
2011-07-27 12:05:00,28.79,28.81,28.74,28.74,44300.0,28.79,28.81,28.74,28.74,44300.0
2011-07-27 12:10:00,28.75,28.78,28.74,28.76,121300.0,28.75,28.78,28.74,28.76,121300.0
2011-07-27 12:15:00,28.77,28.84,28.76,28.79,44600.0,28.77,28.84,28.76,28.79,44600.0
2011-07-27 12:20:00,28.8,28.82,28.71,28.74,52000.0,28.8,28.82,28.71,28.74,52000.0
2011-07-27 12:25:00,28.74,28.79,28.72,28.78,17900.0,28.74,28.79,28.72,28.78,17900.0
2011-07-27 12:30:00,28.79,28.81,28.74,28.75,42000.0,28.79,28.81,28.74,28.75,42000.0
2011-07-27 12:35:00,28.76,28.76,28.72,28.75,39800.0,28.76,28.76,28.72,28.75,39800.0
2011-07-27 12:40:00,28.75,28.77,28.75,28.75,35300.0,28.75,28.77,28.75,28.75,35300.0
2011-07-27 12:45:00,28.75,28.76,28.74,28.74,42500.0,28.75,28.76,28.74,28.74,42500.0
2011-07-27 12:50:00,28.75,28.77,28.72,28.75,36700.0,28.75,28.77,28.72,28.75,36700.0
2011-07-27 12:55:00,28.75,28.75,28.66,28.66,41200.0,28.75,28.75,28.66,28.66,41200.0
2011-07-27 13:00:00,28.67,28.71,28.66,28.68,71300.0,28.67,28.71,28.66,28.68,71300.0
2011-07-27 13:05:00,28.69,28.74,28.67,28.74,86500.0,28.69,28.74,28.67,28.74,86500.0
2011-07-27 13:10:00,28.75,28.76,28.72,28.72,56500.0,28.75,28.76,28.72,28.72,56500.0
2011-07-27 13:15:00,28.72,28.74,28.7,28.74,29900.0,28.72,28.74,28.7,28.74,29900.0
2011-07-27 13:20:00,28.73,28.75,28.69,28.71,54000.0,28.73,28.75,28.69,28.71,54000.0
2011-07-27 13:25:00,28.71,28.73,28.71,28.72,21700.0,28.71,28.73,28.71,28.72,21700.0
2011-07-27 13:30:00,28.73,28.76,28.71,28.76,74000.0,28.73,28.76,28.71,28.76,74000.0
2011-07-27 13:35:00,28.76,28.79,28.76,28.77,46000.0,28.76,28.79,28.76,28.77,46000.0
2011-07-27 13:40:00,28.76,28.84,28.76,28.84,33000.0,28.76,28.84,28.76,28.84,33000.0
2011-07-27 13:45:00,28.83,28.85,28.83,28.85,26000.0,28.83,28.85,28.83,28.85,26000.0
2011-07-27 13:50:00,28.85,28.87,28.84,28.87,9900.0,28.85,28.87,28.84,28.87,9900.0
2011-07-27 13:55:00,28.88,28.88,28.85,28.86,14400.0,28.88,28.88,28.85,28.86,14400.0
2011-07-27 14:00:00,28.86,28.88,28.83,28.88,47300.0,28.86,28.88,28.83,28.88,47300.0
2011-07-27 14:05:00,28.87,28.89,28.84,28.86,24600.0,28.87,28.89,28.84,28.86,24600.0
2011-07-27 14:10:00,28.85,28.88,28.82,28.82,40200.0,28.85,28.88,28.82,28.82,40200.0
2011-07-27 14:15:00,28.83,28.84,28.78,28.78,26600.0,28.83,28.84,28.78,28.78,26600.0
2011-07-27 14:20:00,28.78,28.8,28.76,28.8,20900.0,28.78,28.8,28.76,28.8,20900.0
2011-07-27 14:25:00,28.8,28.81,28.73,28.74,45800.0,28.8,28.81,28.73,28.74,45800.0
2011-07-27 14:30:00,28.74,28.77,28.69,28.77,72500.0,28.74,28.77,28.69,28.77,72500.0
2011-07-27 14:35:00,28.76,28.77,28.71,28.77,129000.0,28.76,28.77,28.71,28.77,129000.0
2011-07-27 14:40:00,28.76,28.76,28.66,28.71,39600.0,28.76,28.76,28.66,28.71,39600.0
2011-07-27 14:45:00,28.72,28.78,28.71,28.78,34800.0,28.72,28.78,28.71,28.78,34800.0
2011-07-27 14:50:00,28.78,28.78,28.75,28.75,39500.0,28.78,28.78,28.75,28.75,39500.0
2011-07-27 14:55:00,28.76,28.8,28.73,28.8,44200.0,28.76,28.8,28.73,28.8,44200.0
2011-07-27 15:00:00,28.8,28.82,28.76,28.77,26000.0,28.8,28.82,28.76,28.77,26000.0
2011-07-27 15:05:00,28.77,28.79,28.71,28.72,47700.0,28.77,28.79,28.71,28.72,47700.0
2011-07-27 15:10:00,28.73,28.74,28.69,28.73,32700.0,28.73,28.74,28.69,28.73,32700.0
2011-07-27 15:15:00,28.74,28.76,28.64,28.66,70400.0,28.74,28.76,28.64,28.66,70400.0
2011-07-27 15:20:00,28.66,28.67,28.58,28.6,87800.0,28.66,28.67,28.58,28.6,87800.0
2011-07-27 15:25:00,28.6,28.66,28.6,28.63,70700.0,28.6,28.66,28.6,28.63,70700.0
2011-07-27 15:30:00,28.64,28.64,28.56,28.56,163100.0,28.64,28.64,28.56,28.56,163100.0
2011-07-27 15:35:00,28.57,28.59,28.49,28.5,215700.0,28.57,28.59,28.49,28.5,215700.0
2011-07-27 15:40:00,28.51,28.54,28.49,28.54,123700.0,28.51,28.54,28.49,28.54,123700.0
2011-07-27 15:45:00,28.53,28.53,28.48,28.51,150100.0,28.53,28.53,28.48,28.51,150100.0
2011-07-27 15:50:00,28.5,28.52,28.46,28.51,343000.0,28.5,28.52,28.46,28.51,343000.0
2011-07-27 15:55:00,28.51,28.54,28.49,28.5,250700.0,28.51,28.54,28.49,28.5,250700.0
2011-07-28 09:30:00,28.43,28.54,28.42,28.45,85500.0,28.43,28.54,28.42,28.45,85500.0
2011-07-28 09:35:00,28.45,28.52,28.39,28.42,55100.0,28.45,28.52,28.39,28.42,55100.0
2011-07-28 09:40:00,28.42,28.5,28.39,28.5,43700.0,28.42,28.5,28.39,28.5,43700.0
2011-07-28 09:45:00,28.49,28.61,28.49,28.55,78000.0,28.49,28.61,28.49,28.55,78000.0
2011-07-28 09:50:00,28.54,28.64,28.54,28.6,114300.0,28.54,28.64,28.54,28.6,114300.0
2011-07-28 09:55:00,28.6,28.65,28.6,28.65,80500.0,28.6,28.65,28.6,28.65,80500.0
2011-07-28 10:00:00,28.66,28.66,28.53,28.58,169400.0,28.66,28.66,28.53,28.58,169400.0
2011-07-28 10:05:00,28.59,28.61,28.53,28.55,178900.0,28.59,28.61,28.53,28.55,178900.0
2011-07-28 10:10:00,28.56,28.58,28.47,28.48,267100.0,28.56,28.58,28.47,28.48,267100.0
2011-07-28 10:15:00,28.47,28.51,28.45,28.5,395300.0,28.47,28.51,28.45,28.5,395300.0
2011-07-28 10:20:00,28.49,28.5,28.47,28.49,152000.0,28.49,28.5,28.47,28.49,152000.0
2011-07-28 10:25:00,28.49,28.5,28.44,28.45,66100.0,28.49,28.5,28.44,28.45,66100.0
2011-07-28 10:30:00,28.45,28.47,28.4,28.42,112500.0,28.45,28.47,28.4,28.42,112500.0
2011-07-28 10:35:00,28.42,28.42,28.38,28.39,94900.0,28.42,28.42,28.38,28.39,94900.0
2011-07-28 10:40:00,28.39,28.44,28.39,28.41,135600.0,28.39,28.44,28.39,28.41,135600.0
2011-07-28 10:45:00,28.41,28.44,28.36,28.4,60500.0,28.41,28.44,28.36,28.4,60500.0
2011-07-28 10:50:00,28.39,28.41,28.38,28.4,83600.0,28.39,28.41,28.38,28.4,83600.0
2011-07-28 10:55:00,28.4,28.41,28.37,28.4,39000.0,28.4,28.41,28.37,28.4,39000.0
2011-07-28 11:00:00,28.4,28.43,28.38,28.43,152900.0,28.4,28.43,28.38,28.43,152900.0
2011-07-28 11:05:00,28.42,28.44,28.4,28.41,82600.0,28.42,28.44,28.4,28.41,82600.0
2011-07-28 11:10:00,28.4,28.41,28.39,28.41,56400.0,28.4,28.41,28.39,28.41,56400.0
2011-07-28 11:15:00,28.41,28.41,28.39,28.4,75300.0,28.41,28.41,28.39,28.4,75300.0
2011-07-28 11:20:00,28.4,28.41,28.39,28.39,103600.0,28.4,28.41,28.39,28.39,103600.0
2011-07-28 11:25:00,28.4,28.46,28.4,28.45,95900.0,28.4,28.46,28.4,28.45,95900.0
2011-07-28 11:30:00,28.45,28.47,28.42,28.42,262000.0,28.45,28.47,28.42,28.42,262000.0
2011-07-28 11:35:00,28.42,28.43,28.37,28.39,74500.0,28.42,28.43,28.37,28.39,74500.0
2011-07-28 11:40:00,28.4,28.43,28.31,28.31,121400.0,28.4,28.43,28.31,28.31,121400.0
2011-07-28 11:45:00,28.32,28.32,28.29,28.31,49100.0,28.32,28.32,28.29,28.31,49100.0
2011-07-28 11:50:00,28.31,28.31,28.26,28.28,88600.0,28.31,28.31,28.26,28.28,88600.0
2011-07-28 11:55:00,28.28,28.29,28.26,28.28,85500.0,28.28,28.29,28.26,28.28,85500.0
2011-07-28 12:00:00,28.28,28.31,28.26,28.3,99400.0,28.28,28.31,28.26,28.3,99400.0
2011-07-28 12:05:00,28.3,28.32,28.29,28.31,55100.0,28.3,28.32,28.29,28.31,55100.0
2011-07-28 12:10:00,28.31,28.31,28.26,28.28,82300.0,28.31,28.31,28.26,28.28,82300.0
2011-07-28 12:15:00,28.29,28.29,28.26,28.26,50400.0,28.29,28.29,28.26,28.26,50400.0
2011-07-28 12:20:00,28.27,28.28,28.25,28.27,75000.0,28.27,28.28,28.25,28.27,75000.0
2011-07-28 12:25:00,28.26,28.27,28.26,28.27,17600.0,28.26,28.27,28.26,28.27,17600.0
2011-07-28 12:30:00,28.27,28.3,28.27,28.3,64300.0,28.27,28.3,28.27,28.3,64300.0
2011-07-28 12:35:00,28.3,28.3,28.26,28.27,32300.0,28.3,28.3,28.26,28.27,32300.0
2011-07-28 12:40:00,28.27,28.3,28.27,28.28,55300.0,28.27,28.3,28.27,28.28,55300.0
2011-07-28 12:45:00,28.29,28.3,28.29,28.29,27000.0,28.29,28.3,28.29,28.29,27000.0
2011-07-28 12:50:00,28.29,28.3,28.27,28.3,54500.0,28.29,28.3,28.27,28.3,54500.0
2011-07-28 12:55:00,28.3,28.31,28.29,28.3,60300.0,28.3,28.31,28.29,28.3,60300.0
2011-07-28 13:00:00,28.3,28.31,28.27,28.3,41100.0,28.3,28.31,28.27,28.3,41100.0
2011-07-28 13:05:00,28.3,28.35,28.3,28.32,30500.0,28.3,28.35,28.3,28.32,30500.0
2011-07-28 13:10:00,28.32,28.41,28.32,28.38,37500.0,28.32,28.41,28.32,28.38,37500.0
2011-07-28 13:15:00,28.38,28.4,28.32,28.34,44400.0,28.38,28.4,28.32,28.34,44400.0
2011-07-28 13:20:00,28.34,28.35,28.28,28.29,27700.0,28.34,28.35,28.28,28.29,27700.0
2011-07-28 13:25:00,28.28,28.33,28.28,28.32,23300.0,28.28,28.33,28.28,28.32,23300.0
2011-07-28 13:30:00,28.32,28.32,28.28,28.3,31600.0,28.32,28.32,28.28,28.3,31600.0
2011-07-28 13:35:00,28.29,28.32,28.29,28.31,38500.0,28.29,28.32,28.29,28.31,38500.0
2011-07-28 13:40:00,28.32,28.36,28.29,28.3,44600.0,28.32,28.36,28.29,28.3,44600.0
2011-07-28 13:45:00,28.29,28.32,28.28,28.3,40300.0,28.29,28.32,28.28,28.3,40300.0
2011-07-28 13:50:00,28.3,28.33,28.29,28.29,45200.0,28.3,28.33,28.29,28.29,45200.0
2011-07-28 13:55:00,28.28,28.31,28.27,28.29,32000.0,28.28,28.31,28.27,28.29,32000.0
2011-07-28 14:00:00,28.29,28.3,28.28,28.28,47500.0,28.29,28.3,28.28,28.28,47500.0
2011-07-28 14:05:00,28.28,28.28,28.21,28.21,122000.0,28.28,28.28,28.21,28.21,122000.0
2011-07-28 14:10:00,28.21,28.21,28.18,28.18,158000.0,28.21,28.21,28.18,28.18,158000.0
2011-07-28 14:15:00,28.19,28.2,28.16,28.16,79700.0,28.19,28.2,28.16,28.16,79700.0
2011-07-28 14:20:00,28.17,28.19,28.15,28.16,90900.0,28.17,28.19,28.15,28.16,90900.0
2011-07-28 14:25:00,28.15,28.15,28.08,28.09,90300.0,28.15,28.15,28.08,28.09,90300.0
2011-07-28 14:30:00,28.1,28.1,28.07,28.09,82000.0,28.1,28.1,28.07,28.09,82000.0
2011-07-28 14:35:00,28.09,28.09,28.04,28.05,62600.0,28.09,28.09,28.04,28.05,62600.0
2011-07-28 14:40:00,28.04,28.11,28.04,28.11,87600.0,28.04,28.11,28.04,28.11,87600.0
2011-07-28 14:45:00,28.11,28.11,28.08,28.11,68900.0,28.11,28.11,28.08,28.11,68900.0
2011-07-28 14:50:00,28.11,28.12,28.06,28.07,217200.0,28.11,28.12,28.06,28.07,217200.0
2011-07-28 14:55:00,28.07,28.08,28.04,28.05,69300.0,28.07,28.08,28.04,28.05,69300.0
2011-07-28 15:00:00,28.05,28.05,28.01,28.02,85500.0,28.05,28.05,28.01,28.02,85500.0
2011-07-28 15:05:00,28.02,28.04,28.0,28.02,97600.0,28.02,28.04,28.0,28.02,97600.0
2011-07-28 15:10:00,28.02,28.08,28.01,28.06,133000.0,28.02,28.08,28.01,28.06,133000.0
2011-07-28 15:15:00,28.06,28.12,28.06,28.11,119900.0,28.06,28.12,28.06,28.11,119900.0
2011-07-28 15:20:00,28.11,28.11,28.05,28.06,119500.0,28.11,28.11,28.05,28.06,119500.0
2011-07-28 15:25:00,28.06,28.1,28.04,28.06,149700.0,28.06,28.1,28.04,28.06,149700.0
2011-07-28 15:30:00,28.05,28.08,28.02,28.02,190200.0,28.05,28.08,28.02,28.02,190200.0
2011-07-28 15:35:00,28.02,28.1,28.02,28.09,159900.0,28.02,28.1,28.02,28.09,159900.0
2011-07-28 15:40:00,28.08,28.09,28.01,28.01,500400.0,28.08,28.09,28.01,28.01,500400.0
2011-07-28 15:45:00,28.03,28.05,28.0,28.02,213700.0,28.03,28.05,28.0,28.02,213700.0
2011-07-28 15:50:00,28.02,28.08,28.01,28.06,668800.0,28.02,28.08,28.01,28.06,668800.0
2011-07-28 15:55:00,28.06,28.07,28.01,28.03,380800.0,28.06,28.07,28.01,28.03,380800.0
2011-07-29 09:30:00,27.97,28.0,27.75,27.93,203400.0,27.97,28.0,27.75,27.93,203400.0
2011-07-29 09:35:00,27.93,27.96,27.78,27.86,76300.0,27.93,27.96,27.78,27.86,76300.0
2011-07-29 09:40:00,27.86,27.89,27.79,27.83,42000.0,27.86,27.89,27.79,27.83,42000.0
2011-07-29 09:45:00,27.83,27.87,27.74,27.84,112500.0,27.83,27.87,27.74,27.84,112500.0
2011-07-29 09:50:00,27.83,27.85,27.76,27.76,85400.0,27.83,27.85,27.76,27.76,85400.0
2011-07-29 09:55:00,27.76,27.87,27.74,27.82,64800.0,27.76,27.87,27.74,27.82,64800.0
2011-07-29 10:00:00,27.83,27.85,27.74,27.76,41700.0,27.83,27.85,27.74,27.76,41700.0
2011-07-29 10:05:00,27.77,27.83,27.76,27.76,108000.0,27.77,27.83,27.76,27.76,108000.0
2011-07-29 10:10:00,27.77,27.77,27.7,27.73,51600.0,27.77,27.77,27.7,27.73,51600.0
2011-07-29 10:15:00,27.73,27.76,27.65,27.69,174500.0,27.73,27.76,27.65,27.69,174500.0
2011-07-29 10:20:00,27.69,27.81,27.69,27.78,47100.0,27.69,27.81,27.69,27.78,47100.0
2011-07-29 10:25:00,27.78,27.78,27.71,27.72,63600.0,27.78,27.78,27.71,27.72,63600.0
2011-07-29 10:30:00,27.72,27.78,27.71,27.75,66400.0,27.72,27.78,27.71,27.75,66400.0
2011-07-29 10:35:00,27.75,27.8,27.7,27.74,86000.0,27.75,27.8,27.7,27.74,86000.0
2011-07-29 10:40:00,27.74,27.75,27.67,27.71,63700.0,27.74,27.75,27.67,27.71,63700.0
2011-07-29 10:45:00,27.71,27.83,27.64,27.82,218700.0,27.71,27.83,27.64,27.82,218700.0
2011-07-29 10:50:00,27.83,27.91,27.8,27.91,313400.0,27.83,27.91,27.8,27.91,313400.0
2011-07-29 10:55:00,27.92,28.02,27.91,28.02,91000.0,27.92,28.02,27.91,28.02,91000.0
2011-07-29 11:00:00,28.02,28.04,27.96,28.01,62800.0,28.02,28.04,27.96,28.01,62800.0
2011-07-29 11:05:00,28.01,28.12,27.99,28.1,145800.0,28.01,28.12,27.99,28.1,145800.0
2011-07-29 11:10:00,28.09,28.11,28.02,28.05,110900.0,28.09,28.11,28.02,28.05,110900.0
2011-07-29 11:15:00,28.05,28.13,28.05,28.12,49400.0,28.05,28.13,28.05,28.12,49400.0
2011-07-29 11:20:00,28.12,28.15,28.09,28.13,30600.0,28.12,28.15,28.09,28.13,30600.0
2011-07-29 11:25:00,28.13,28.14,28.07,28.07,29100.0,28.13,28.14,28.07,28.07,29100.0
2011-07-29 11:30:00,28.07,28.09,28.03,28.08,30800.0,28.07,28.09,28.03,28.08,30800.0
2011-07-29 11:35:00,28.08,28.08,28.0,28.02,56900.0,28.08,28.08,28.0,28.02,56900.0
2011-07-29 11:40:00,28.02,28.04,27.98,27.99,131300.0,28.02,28.04,27.98,27.99,131300.0
2011-07-29 11:45:00,27.99,28.02,27.87,27.88,119700.0,27.99,28.02,27.87,27.88,119700.0
2011-07-29 11:50:00,27.89,27.94,27.89,27.91,72100.0,27.89,27.94,27.89,27.91,72100.0
2011-07-29 11:55:00,27.91,27.92,27.9,27.9,47300.0,27.91,27.92,27.9,27.9,47300.0
2011-07-29 12:00:00,27.91,27.97,27.89,27.9,64500.0,27.91,27.97,27.89,27.9,64500.0
2011-07-29 12:05:00,27.9,27.91,27.87,27.89,27400.0,27.9,27.91,27.87,27.89,27400.0
2011-07-29 12:10:00,27.89,27.91,27.84,27.85,33300.0,27.89,27.91,27.84,27.85,33300.0
2011-07-29 12:15:00,27.85,27.93,27.84,27.93,36200.0,27.85,27.93,27.84,27.93,36200.0
2011-07-29 12:20:00,27.93,27.93,27.87,27.9,256700.0,27.93,27.93,27.87,27.9,256700.0
2011-07-29 12:25:00,27.89,27.89,27.82,27.83,61000.0,27.89,27.89,27.82,27.83,61000.0
2011-07-29 12:30:00,27.83,27.9,27.79,27.83,68500.0,27.83,27.9,27.79,27.83,68500.0
2011-07-29 12:35:00,27.83,27.92,27.83,27.89,58800.0,27.83,27.92,27.83,27.89,58800.0
2011-07-29 12:40:00,27.89,27.91,27.85,27.86,56200.0,27.89,27.91,27.85,27.86,56200.0
2011-07-29 12:45:00,27.85,27.86,27.78,27.78,66500.0,27.85,27.86,27.78,27.78,66500.0
2011-07-29 12:50:00,27.78,27.83,27.74,27.74,79700.0,27.78,27.83,27.74,27.74,79700.0
2011-07-29 12:55:00,27.74,27.79,27.73,27.76,51400.0,27.74,27.79,27.73,27.76,51400.0
2011-07-29 13:00:00,27.75,27.8,27.72,27.73,56100.0,27.75,27.8,27.72,27.73,56100.0
2011-07-29 13:05:00,27.74,27.79,27.71,27.79,55800.0,27.74,27.79,27.71,27.79,55800.0
2011-07-29 13:10:00,27.79,27.8,27.74,27.78,38900.0,27.79,27.8,27.74,27.78,38900.0
2011-07-29 13:15:00,27.78,27.78,27.75,27.78,23900.0,27.78,27.78,27.75,27.78,23900.0
2011-07-29 13:20:00,27.78,27.83,27.78,27.83,45900.0,27.78,27.83,27.78,27.83,45900.0
2011-07-29 13:25:00,27.84,27.85,27.79,27.81,21800.0,27.84,27.85,27.79,27.81,21800.0
2011-07-29 13:30:00,27.81,27.83,27.78,27.83,48100.0,27.81,27.83,27.78,27.83,48100.0
2011-07-29 13:35:00,27.83,27.83,27.8,27.82,45000.0,27.83,27.83,27.8,27.82,45000.0
2011-07-29 13:40:00,27.82,27.84,27.81,27.83,72000.0,27.82,27.84,27.81,27.83,72000.0
2011-07-29 13:45:00,27.82,27.9,27.82,27.89,60400.0,27.82,27.9,27.82,27.89,60400.0
2011-07-29 13:50:00,27.89,27.92,27.84,27.87,130500.0,27.89,27.92,27.84,27.87,130500.0
2011-07-29 13:55:00,27.87,27.92,27.85,27.9,28700.0,27.87,27.92,27.85,27.9,28700.0
2011-07-29 14:00:00,27.91,27.92,27.86,27.92,50500.0,27.91,27.92,27.86,27.92,50500.0
2011-07-29 14:05:00,27.92,27.98,27.92,27.95,23400.0,27.92,27.98,27.92,27.95,23400.0
2011-07-29 14:10:00,27.96,27.96,27.88,27.88,70100.0,27.96,27.96,27.88,27.88,70100.0
2011-07-29 14:15:00,27.88,27.89,27.84,27.84,61600.0,27.88,27.89,27.84,27.84,61600.0
2011-07-29 14:20:00,27.84,27.84,27.8,27.82,54000.0,27.84,27.84,27.8,27.82,54000.0
2011-07-29 14:25:00,27.82,27.83,27.77,27.8,41400.0,27.82,27.83,27.77,27.8,41400.0
2011-07-29 14:30:00,27.8,27.8,27.76,27.8,41100.0,27.8,27.8,27.76,27.8,41100.0
2011-07-29 14:35:00,27.79,27.8,27.77,27.8,80900.0,27.79,27.8,27.77,27.8,80900.0
2011-07-29 14:40:00,27.8,27.8,27.76,27.77,67600.0,27.8,27.8,27.76,27.77,67600.0
2011-07-29 14:45:00,27.76,27.79,27.76,27.79,31100.0,27.76,27.79,27.76,27.79,31100.0
2011-07-29 14:50:00,27.79,27.8,27.79,27.8,28900.0,27.79,27.8,27.79,27.8,28900.0
2011-07-29 14:55:00,27.8,27.8,27.74,27.74,61400.0,27.8,27.8,27.74,27.74,61400.0
2011-07-29 15:00:00,27.75,27.78,27.72,27.77,59700.0,27.75,27.78,27.72,27.77,59700.0
2011-07-29 15:05:00,27.78,27.8,27.76,27.79,36800.0,27.78,27.8,27.76,27.79,36800.0
2011-07-29 15:10:00,27.79,27.8,27.77,27.77,71400.0,27.79,27.8,27.77,27.77,71400.0
2011-07-29 15:15:00,27.76,27.77,27.73,27.74,87400.0,27.76,27.77,27.73,27.74,87400.0
2011-07-29 15:20:00,27.74,27.74,27.67,27.67,124400.0,27.74,27.74,27.67,27.67,124400.0
2011-07-29 15:25:00,27.66,27.68,27.63,27.68,99900.0,27.66,27.68,27.63,27.68,99900.0
2011-07-29 15:30:00,27.68,27.7,27.65,27.7,104900.0,27.68,27.7,27.65,27.7,104900.0
2011-07-29 15:35:00,27.71,27.75,27.7,27.75,83400.0,27.71,27.75,27.7,27.75,83400.0
2011-07-29 15:40:00,27.75,27.75,27.73,27.75,147100.0,27.75,27.75,27.73,27.75,147100.0
2011-07-29 15:45:00,27.74,27.74,27.64,27.69,458200.0,27.74,27.74,27.64,27.69,458200.0
2011-07-29 15:50:00,27.69,27.72,27.66,27.71,433400.0,27.69,27.72,27.66,27.71,433400.0
2011-07-29 15:55:00,27.7,27.79,27.7,27.72,611300.0,27.7,27.79,27.7,27.72,611300.0
2011-08-01 09:30:00,27.92,28.04,27.89,27.99,155900.0,27.92,28.04,27.89,27.99,155900.0
2011-08-01 09:35:00,27.98,28.02,27.89,27.97,98800.0,27.98,28.02,27.89,27.97,98800.0
2011-08-01 09:40:00,27.96,28.01,27.92,28.0,225900.0,27.96,28.01,27.92,28.0,225900.0
2011-08-01 09:45:00,28.01,28.03,27.83,27.92,74100.0,28.01,28.03,27.83,27.92,74100.0
2011-08-01 09:50:00,27.91,27.92,27.79,27.8,60900.0,27.91,27.92,27.79,27.8,60900.0
2011-08-01 09:55:00,27.8,27.84,27.79,27.83,34500.0,27.8,27.84,27.79,27.83,34500.0
2011-08-01 10:00:00,27.83,27.83,27.5,27.51,237800.0,27.83,27.83,27.5,27.51,237800.0
2011-08-01 10:05:00,27.52,27.75,27.51,27.73,104700.0,27.52,27.75,27.51,27.73,104700.0
2011-08-01 10:10:00,27.72,27.75,27.64,27.71,108600.0,27.72,27.75,27.64,27.71,108600.0
2011-08-01 10:15:00,27.7,27.79,27.69,27.76,47300.0,27.7,27.79,27.69,27.76,47300.0
2011-08-01 10:20:00,27.76,27.8,27.74,27.77,92600.0,27.76,27.8,27.74,27.77,92600.0
2011-08-01 10:25:00,27.76,27.78,27.75,27.75,93300.0,27.76,27.78,27.75,27.75,93300.0
2011-08-01 10:30:00,27.76,27.76,27.69,27.7,49800.0,27.76,27.76,27.69,27.7,49800.0
2011-08-01 10:35:00,27.71,27.79,27.71,27.75,66000.0,27.71,27.79,27.71,27.75,66000.0
2011-08-01 10:40:00,27.76,27.76,27.72,27.74,67800.0,27.76,27.76,27.72,27.74,67800.0
2011-08-01 10:45:00,27.75,27.8,27.75,27.78,64900.0,27.75,27.8,27.75,27.78,64900.0
2011-08-01 10:50:00,27.78,27.81,27.76,27.8,89200.0,27.78,27.81,27.76,27.8,89200.0
2011-08-01 10:55:00,27.79,27.8,27.72,27.75,78500.0,27.79,27.8,27.72,27.75,78500.0
2011-08-01 11:00:00,27.75,27.76,27.63,27.64,69200.0,27.75,27.76,27.63,27.64,69200.0
2011-08-01 11:05:00,27.64,27.65,27.59,27.65,47600.0,27.64,27.65,27.59,27.65,47600.0
2011-08-01 11:10:00,27.66,27.7,27.63,27.68,126300.0,27.66,27.7,27.63,27.68,126300.0
2011-08-01 11:15:00,27.67,27.69,27.63,27.64,42100.0,27.67,27.69,27.63,27.64,42100.0
2011-08-01 11:20:00,27.64,27.7,27.62,27.66,48400.0,27.64,27.7,27.62,27.66,48400.0
2011-08-01 11:25:00,27.66,27.71,27.64,27.7,51700.0,27.66,27.71,27.64,27.7,51700.0
2011-08-01 11:30:00,27.69,27.69,27.59,27.6,40100.0,27.69,27.69,27.59,27.6,40100.0
2011-08-01 11:35:00,27.61,27.61,27.46,27.5,61300.0,27.61,27.61,27.46,27.5,61300.0
2011-08-01 11:40:00,27.49,27.49,27.41,27.45,62400.0,27.49,27.49,27.41,27.45,62400.0
2011-08-01 11:45:00,27.45,27.48,27.41,27.47,42800.0,27.45,27.48,27.41,27.47,42800.0
2011-08-01 11:50:00,27.46,27.46,27.43,27.44,27800.0,27.46,27.46,27.43,27.44,27800.0
2011-08-01 11:55:00,27.44,27.45,27.39,27.4,32700.0,27.44,27.45,27.39,27.4,32700.0
2011-08-01 12:00:00,27.41,27.44,27.38,27.44,22000.0,27.41,27.44,27.38,27.44,22000.0
2011-08-01 12:05:00,27.44,27.45,27.37,27.4,50700.0,27.44,27.45,27.37,27.4,50700.0
2011-08-01 12:10:00,27.41,27.42,27.39,27.39,41700.0,27.41,27.42,27.39,27.39,41700.0
2011-08-01 12:15:00,27.4,27.42,27.35,27.36,65600.0,27.4,27.42,27.35,27.36,65600.0
2011-08-01 12:20:00,27.36,27.39,27.33,27.36,56300.0,27.36,27.39,27.33,27.36,56300.0
2011-08-01 12:25:00,27.35,27.44,27.35,27.44,35100.0,27.35,27.44,27.35,27.44,35100.0
2011-08-01 12:30:00,27.44,27.44,27.41,27.41,26900.0,27.44,27.44,27.41,27.41,26900.0
2011-08-01 12:35:00,27.41,27.41,27.38,27.38,28800.0,27.41,27.41,27.38,27.38,28800.0
2011-08-01 12:40:00,27.38,27.38,27.3,27.31,69100.0,27.38,27.38,27.3,27.31,69100.0
2011-08-01 12:45:00,27.31,27.34,27.28,27.34,44200.0,27.31,27.34,27.28,27.34,44200.0
2011-08-01 12:50:00,27.33,27.38,27.32,27.37,22600.0,27.33,27.38,27.32,27.37,22600.0
2011-08-01 12:55:00,27.37,27.37,27.32,27.35,36100.0,27.37,27.37,27.32,27.35,36100.0
2011-08-01 13:00:00,27.36,27.37,27.32,27.35,31300.0,27.36,27.37,27.32,27.35,31300.0
2011-08-01 13:05:00,27.34,27.34,27.26,27.28,44600.0,27.34,27.34,27.26,27.28,44600.0
2011-08-01 13:10:00,27.27,27.28,27.26,27.26,28600.0,27.27,27.28,27.26,27.26,28600.0
2011-08-01 13:15:00,27.26,27.39,27.23,27.37,130600.0,27.26,27.39,27.23,27.37,130600.0
2011-08-01 13:20:00,27.37,27.48,27.37,27.47,107600.0,27.37,27.48,27.37,27.47,107600.0
2011-08-01 13:25:00,27.48,27.55,27.47,27.5,76200.0,27.48,27.55,27.47,27.5,76200.0
2011-08-01 13:30:00,27.51,27.56,27.51,27.56,29700.0,27.51,27.56,27.51,27.56,29700.0
2011-08-01 13:35:00,27.56,27.6,27.55,27.58,49900.0,27.56,27.6,27.55,27.58,49900.0
2011-08-01 13:40:00,27.58,27.6,27.56,27.59,26200.0,27.58,27.6,27.56,27.59,26200.0
2011-08-01 13:45:00,27.58,27.59,27.56,27.57,28000.0,27.58,27.59,27.56,27.57,28000.0
2011-08-01 13:50:00,27.58,27.59,27.57,27.57,16200.0,27.58,27.59,27.57,27.57,16200.0
2011-08-01 13:55:00,27.57,27.61,27.56,27.61,33400.0,27.57,27.61,27.56,27.61,33400.0
2011-08-01 14:00:00,27.61,27.61,27.57,27.6,55000.0,27.61,27.61,27.57,27.6,55000.0
2011-08-01 14:05:00,27.6,27.6,27.56,27.57,84400.0,27.6,27.6,27.56,27.57,84400.0
2011-08-01 14:10:00,27.58,27.6,27.56,27.57,105900.0,27.58,27.6,27.56,27.57,105900.0
2011-08-01 14:15:00,27.58,27.62,27.56,27.6,73800.0,27.58,27.62,27.56,27.6,73800.0
2011-08-01 14:20:00,27.6,27.61,27.58,27.58,50700.0,27.6,27.61,27.58,27.58,50700.0
2011-08-01 14:25:00,27.58,27.59,27.54,27.57,24500.0,27.58,27.59,27.54,27.57,24500.0
2011-08-01 14:30:00,27.56,27.6,27.55,27.6,42400.0,27.56,27.6,27.55,27.6,42400.0
2011-08-01 14:35:00,27.6,27.63,27.6,27.63,53900.0,27.6,27.63,27.6,27.63,53900.0
2011-08-01 14:40:00,27.63,27.64,27.59,27.6,78200.0,27.63,27.64,27.59,27.6,78200.0
2011-08-01 14:45:00,27.6,27.67,27.6,27.65,49000.0,27.6,27.67,27.6,27.65,49000.0
2011-08-01 14:50:00,27.64,27.71,27.63,27.7,54600.0,27.64,27.71,27.63,27.7,54600.0
2011-08-01 14:55:00,27.7,27.76,27.7,27.76,75700.0,27.7,27.76,27.7,27.76,75700.0
2011-08-01 15:00:00,27.76,27.81,27.75,27.8,48200.0,27.76,27.81,27.75,27.8,48200.0
2011-08-01 15:05:00,27.79,27.8,27.73,27.75,52000.0,27.79,27.8,27.73,27.75,52000.0
2011-08-01 15:10:00,27.75,27.76,27.71,27.73,61300.0,27.75,27.76,27.71,27.73,61300.0
2011-08-01 15:15:00,27.72,27.73,27.64,27.66,66300.0,27.72,27.73,27.64,27.66,66300.0
2011-08-01 15:20:00,27.66,27.7,27.66,27.7,45600.0,27.66,27.7,27.66,27.7,45600.0
2011-08-01 15:25:00,27.7,27.72,27.69,27.71,80700.0,27.7,27.72,27.69,27.71,80700.0
2011-08-01 15:30:00,27.71,27.73,27.66,27.67,104700.0,27.71,27.73,27.66,27.67,104700.0
2011-08-01 15:35:00,27.67,27.73,27.62,27.71,186000.0,27.67,27.73,27.62,27.71,186000.0
2011-08-01 15:40:00,27.73,27.74,27.7,27.71,326800.0,27.73,27.74,27.7,27.71,326800.0
2011-08-01 15:45:00,27.71,27.81,27.7,27.78,313300.0,27.71,27.81,27.7,27.78,313300.0
2011-08-01 15:50:00,27.78,27.78,27.69,27.7,275300.0,27.78,27.78,27.69,27.7,275300.0
2011-08-01 15:55:00,27.7,27.7,27.65,27.67,529900.0,27.7,27.7,27.65,27.67,529900.0
2011-08-02 09:30:00,27.49,27.51,27.42,27.43,109600.0,27.49,27.51,27.42,27.43,109600.0
2011-08-02 09:35:00,27.44,27.54,27.43,27.49,68600.0,27.44,27.54,27.43,27.49,68600.0
2011-08-02 09:40:00,27.5,27.57,27.49,27.55,75100.0,27.5,27.57,27.49,27.55,75100.0
2011-08-02 09:45:00,27.55,27.66,27.55,27.62,36700.0,27.55,27.66,27.55,27.62,36700.0
2011-08-02 09:50:00,27.62,27.65,27.52,27.53,53200.0,27.62,27.65,27.52,27.53,53200.0
2011-08-02 09:55:00,27.53,27.67,27.52,27.65,51100.0,27.53,27.67,27.52,27.65,51100.0
2011-08-02 10:00:00,27.66,27.73,27.66,27.7,45100.0,27.66,27.73,27.66,27.7,45100.0
2011-08-02 10:05:00,27.7,27.72,27.66,27.69,38900.0,27.7,27.72,27.66,27.69,38900.0
2011-08-02 10:10:00,27.7,27.75,27.69,27.73,90800.0,27.7,27.75,27.69,27.73,90800.0
2011-08-02 10:15:00,27.73,27.74,27.68,27.68,64900.0,27.73,27.74,27.68,27.68,64900.0
2011-08-02 10:20:00,27.68,27.69,27.65,27.65,61000.0,27.68,27.69,27.65,27.65,61000.0
2011-08-02 10:25:00,27.65,27.66,27.59,27.61,59000.0,27.65,27.66,27.59,27.61,59000.0
2011-08-02 10:30:00,27.6,27.61,27.56,27.6,51400.0,27.6,27.61,27.56,27.6,51400.0
2011-08-02 10:35:00,27.6,27.64,27.59,27.6,56200.0,27.6,27.64,27.59,27.6,56200.0
2011-08-02 10:40:00,27.6,27.64,27.6,27.63,35300.0,27.6,27.64,27.6,27.63,35300.0
2011-08-02 10:45:00,27.63,27.63,27.58,27.59,54000.0,27.63,27.63,27.58,27.59,54000.0
2011-08-02 10:50:00,27.59,27.62,27.55,27.55,69100.0,27.59,27.62,27.55,27.55,69100.0
2011-08-02 10:55:00,27.55,27.57,27.51,27.52,49900.0,27.55,27.57,27.51,27.52,49900.0
2011-08-02 11:00:00,27.52,27.53,27.44,27.5,60200.0,27.52,27.53,27.44,27.5,60200.0
2011-08-02 11:05:00,27.51,27.55,27.49,27.49,40700.0,27.51,27.55,27.49,27.49,40700.0
2011-08-02 11:10:00,27.49,27.51,27.42,27.5,79500.0,27.49,27.51,27.42,27.5,79500.0
2011-08-02 11:15:00,27.5,27.5,27.45,27.45,100900.0,27.5,27.5,27.45,27.45,100900.0
2011-08-02 11:20:00,27.46,27.49,27.42,27.47,44600.0,27.46,27.49,27.42,27.47,44600.0
2011-08-02 11:25:00,27.47,27.52,27.47,27.5,32000.0,27.47,27.52,27.47,27.5,32000.0
2011-08-02 11:30:00,27.49,27.52,27.48,27.5,22100.0,27.49,27.52,27.48,27.5,22100.0
2011-08-02 11:35:00,27.49,27.56,27.49,27.51,22200.0,27.49,27.56,27.49,27.51,22200.0
2011-08-02 11:40:00,27.51,27.53,27.48,27.52,23200.0,27.51,27.53,27.48,27.52,23200.0
2011-08-02 11:45:00,27.51,27.53,27.47,27.48,50800.0,27.51,27.53,27.47,27.48,50800.0
2011-08-02 11:50:00,27.48,27.49,27.46,27.47,62500.0,27.48,27.49,27.46,27.47,62500.0
2011-08-02 11:55:00,27.47,27.48,27.43,27.47,35700.0,27.47,27.48,27.43,27.47,35700.0
2011-08-02 12:00:00,27.48,27.48,27.45,27.46,26400.0,27.48,27.48,27.45,27.46,26400.0
2011-08-02 12:05:00,27.45,27.48,27.44,27.47,13400.0,27.45,27.48,27.44,27.47,13400.0
2011-08-02 12:10:00,27.47,27.49,27.43,27.48,25700.0,27.47,27.49,27.43,27.48,25700.0
2011-08-02 12:15:00,27.48,27.53,27.47,27.53,25400.0,27.48,27.53,27.47,27.53,25400.0
2011-08-02 12:20:00,27.52,27.56,27.52,27.54,11400.0,27.52,27.56,27.52,27.54,11400.0
2011-08-02 12:25:00,27.53,27.54,27.52,27.54,6700.0,27.53,27.54,27.52,27.54,6700.0
2011-08-02 12:30:00,27.54,27.56,27.47,27.5,39600.0,27.54,27.56,27.47,27.5,39600.0
2011-08-02 12:35:00,27.5,27.5,27.4,27.45,45600.0,27.5,27.5,27.4,27.45,45600.0
2011-08-02 12:40:00,27.45,27.5,27.44,27.44,22200.0,27.45,27.5,27.44,27.44,22200.0
2011-08-02 12:45:00,27.45,27.45,27.3,27.33,78400.0,27.45,27.45,27.3,27.33,78400.0
2011-08-02 12:50:00,27.33,27.35,27.27,27.28,37800.0,27.33,27.35,27.27,27.28,37800.0
2011-08-02 12:55:00,27.27,27.35,27.27,27.33,40500.0,27.27,27.35,27.27,27.33,40500.0
2011-08-02 13:00:00,27.33,27.36,27.29,27.3,40900.0,27.33,27.36,27.29,27.3,40900.0
2011-08-02 13:05:00,27.31,27.33,27.25,27.32,75300.0,27.31,27.33,27.25,27.32,75300.0
2011-08-02 13:10:00,27.32,27.33,27.26,27.27,65700.0,27.32,27.33,27.26,27.27,65700.0
2011-08-02 13:15:00,27.28,27.37,27.28,27.37,20500.0,27.28,27.37,27.28,27.37,20500.0
2011-08-02 13:20:00,27.38,27.39,27.36,27.36,25900.0,27.38,27.39,27.36,27.36,25900.0
2011-08-02 13:25:00,27.36,27.36,27.32,27.32,46300.0,27.36,27.36,27.32,27.32,46300.0
2011-08-02 13:30:00,27.32,27.33,27.29,27.3,12800.0,27.32,27.33,27.29,27.3,12800.0
2011-08-02 13:35:00,27.3,27.3,27.21,27.26,82700.0,27.3,27.3,27.21,27.26,82700.0
2011-08-02 13:40:00,27.25,27.29,27.25,27.27,23300.0,27.25,27.29,27.25,27.27,23300.0
2011-08-02 13:45:00,27.27,27.3,27.23,27.28,45000.0,27.27,27.3,27.23,27.28,45000.0
2011-08-02 13:50:00,27.28,27.28,27.2,27.2,78600.0,27.28,27.28,27.2,27.2,78600.0
2011-08-02 13:55:00,27.2,27.2,27.12,27.15,55400.0,27.2,27.2,27.12,27.15,55400.0
2011-08-02 14:00:00,27.15,27.23,27.14,27.22,24900.0,27.15,27.23,27.14,27.22,24900.0
2011-08-02 14:05:00,27.22,27.26,27.22,27.24,48000.0,27.22,27.26,27.22,27.24,48000.0
2011-08-02 14:10:00,27.23,27.3,27.23,27.3,31900.0,27.23,27.3,27.23,27.3,31900.0
2011-08-02 14:15:00,27.29,27.35,27.27,27.34,23200.0,27.29,27.35,27.27,27.34,23200.0
2011-08-02 14:20:00,27.34,27.36,27.3,27.3,35400.0,27.34,27.36,27.3,27.3,35400.0
2011-08-02 14:25:00,27.3,27.32,27.26,27.27,22000.0,27.3,27.32,27.26,27.27,22000.0
2011-08-02 14:30:00,27.28,27.28,27.22,27.25,28800.0,27.28,27.28,27.22,27.25,28800.0
2011-08-02 14:35:00,27.24,27.26,27.22,27.24,53900.0,27.24,27.26,27.22,27.24,53900.0
2011-08-02 14:40:00,27.23,27.24,27.18,27.2,19400.0,27.23,27.24,27.18,27.2,19400.0
2011-08-02 14:45:00,27.2,27.26,27.2,27.26,30400.0,27.2,27.26,27.2,27.26,30400.0
2011-08-02 14:50:00,27.26,27.32,27.26,27.32,36700.0,27.26,27.32,27.26,27.32,36700.0
2011-08-02 14:55:00,27.33,27.39,27.32,27.36,39800.0,27.33,27.39,27.32,27.36,39800.0
2011-08-02 15:00:00,27.37,27.4,27.34,27.34,28900.0,27.37,27.4,27.34,27.34,28900.0
2011-08-02 15:05:00,27.35,27.38,27.34,27.37,24400.0,27.35,27.38,27.34,27.37,24400.0
2011-08-02 15:10:00,27.36,27.39,27.31,27.33,57900.0,27.36,27.39,27.31,27.33,57900.0
2011-08-02 15:15:00,27.33,27.37,27.28,27.31,72300.0,27.33,27.37,27.28,27.31,72300.0
2011-08-02 15:20:00,27.3,27.3,27.22,27.22,32800.0,27.3,27.3,27.22,27.22,32800.0
2011-08-02 15:25:00,27.23,27.23,27.16,27.21,102900.0,27.23,27.23,27.16,27.21,102900.0
2011-08-02 15:30:00,27.22,27.26,27.2,27.24,69900.0,27.22,27.26,27.2,27.24,69900.0
2011-08-02 15:35:00,27.23,27.24,27.18,27.2,54600.0,27.23,27.24,27.18,27.2,54600.0
2011-08-02 15:40:00,27.2,27.21,27.09,27.12,195600.0,27.2,27.21,27.09,27.12,195600.0
2011-08-02 15:45:00,27.12,27.19,27.1,27.13,162200.0,27.12,27.19,27.1,27.13,162200.0
2011-08-02 15:50:00,27.14,27.14,27.03,27.05,237300.0,27.14,27.14,27.03,27.05,237300.0
2011-08-02 15:55:00,27.04,27.08,27.01,27.03,317400.0,27.04,27.08,27.01,27.03,317400.0
2011-08-03 09:30:00,27.15,27.16,27.01,27.1,78100.0,27.15,27.16,27.01,27.1,78100.0
2011-08-03 09:35:00,27.08,27.14,27.0,27.01,45100.0,27.08,27.14,27.0,27.01,45100.0
2011-08-03 09:40:00,27.02,27.11,27.01,27.02,45000.0,27.02,27.11,27.01,27.02,45000.0
2011-08-03 09:45:00,27.02,27.04,26.98,27.01,39100.0,27.02,27.04,26.98,27.01,39100.0
2011-08-03 09:50:00,27.02,27.15,27.0,27.15,40200.0,27.02,27.15,27.0,27.15,40200.0
2011-08-03 09:55:00,27.15,27.24,27.13,27.22,28200.0,27.15,27.24,27.13,27.22,28200.0
2011-08-03 10:00:00,27.22,27.27,27.11,27.21,60500.0,27.22,27.27,27.11,27.21,60500.0
2011-08-03 10:05:00,27.2,27.2,27.08,27.16,37500.0,27.2,27.2,27.08,27.16,37500.0
2011-08-03 10:10:00,27.17,27.19,27.05,27.1,43100.0,27.17,27.19,27.05,27.1,43100.0
2011-08-03 10:15:00,27.1,27.1,27.01,27.02,33500.0,27.1,27.1,27.01,27.02,33500.0
2011-08-03 10:20:00,27.02,27.02,26.83,26.87,48700.0,27.02,27.02,26.83,26.87,48700.0
2011-08-03 10:25:00,26.88,26.94,26.85,26.92,33700.0,26.88,26.94,26.85,26.92,33700.0
2011-08-03 10:30:00,26.92,26.92,26.69,26.7,135800.0,26.92,26.92,26.69,26.7,135800.0
2011-08-03 10:35:00,26.7,26.75,26.57,26.64,98700.0,26.7,26.75,26.57,26.64,98700.0
2011-08-03 10:40:00,26.64,26.71,26.57,26.71,83800.0,26.64,26.71,26.57,26.71,83800.0
2011-08-03 10:45:00,26.7,26.72,26.64,26.72,79200.0,26.7,26.72,26.64,26.72,79200.0
2011-08-03 10:50:00,26.73,26.86,26.67,26.86,67500.0,26.73,26.86,26.67,26.86,67500.0
2011-08-03 10:55:00,26.86,26.91,26.81,26.91,40700.0,26.86,26.91,26.81,26.91,40700.0
2011-08-03 11:00:00,26.91,27.03,26.89,26.96,69600.0,26.91,27.03,26.89,26.96,69600.0
2011-08-03 11:05:00,26.96,26.98,26.88,26.92,48000.0,26.96,26.98,26.88,26.92,48000.0
2011-08-03 11:10:00,26.91,27.03,26.89,27.02,61800.0,26.91,27.03,26.89,27.02,61800.0
2011-08-03 11:15:00,27.02,27.13,26.98,27.11,61800.0,27.02,27.13,26.98,27.11,61800.0
2011-08-03 11:20:00,27.11,27.12,27.01,27.04,44900.0,27.11,27.12,27.01,27.04,44900.0
2011-08-03 11:25:00,27.04,27.06,26.98,27.02,55400.0,27.04,27.06,26.98,27.02,55400.0
2011-08-03 11:30:00,27.02,27.04,26.99,26.99,48900.0,27.02,27.04,26.99,26.99,48900.0
2011-08-03 11:35:00,26.99,27.09,26.99,27.04,34900.0,26.99,27.09,26.99,27.04,34900.0
2011-08-03 11:40:00,27.04,27.04,26.92,26.93,29600.0,27.04,27.04,26.92,26.93,29600.0
2011-08-03 11:45:00,26.93,26.96,26.91,26.92,25400.0,26.93,26.96,26.91,26.92,25400.0
2011-08-03 11:50:00,26.93,27.0,26.93,27.0,34100.0,26.93,27.0,26.93,27.0,34100.0
2011-08-03 11:55:00,27.01,27.03,26.94,26.94,28000.0,27.01,27.03,26.94,26.94,28000.0
2011-08-03 12:00:00,26.95,26.95,26.82,26.86,49500.0,26.95,26.95,26.82,26.86,49500.0
2011-08-03 12:05:00,26.86,26.89,26.83,26.88,25600.0,26.86,26.89,26.83,26.88,25600.0
2011-08-03 12:10:00,26.88,26.89,26.84,26.85,16600.0,26.88,26.89,26.84,26.85,16600.0
2011-08-03 12:15:00,26.85,26.85,26.79,26.8,22000.0,26.85,26.85,26.79,26.8,22000.0
2011-08-03 12:20:00,26.8,26.82,26.75,26.8,21600.0,26.8,26.82,26.75,26.8,21600.0
2011-08-03 12:25:00,26.81,26.85,26.79,26.85,23400.0,26.81,26.85,26.79,26.85,23400.0
2011-08-03 12:30:00,26.84,26.85,26.8,26.84,21100.0,26.84,26.85,26.8,26.84,21100.0
2011-08-03 12:35:00,26.83,26.91,26.82,26.9,25800.0,26.83,26.91,26.82,26.9,25800.0
2011-08-03 12:40:00,26.89,26.9,26.86,26.89,16900.0,26.89,26.9,26.86,26.89,16900.0
2011-08-03 12:45:00,26.89,26.91,26.89,26.91,15700.0,26.89,26.91,26.89,26.91,15700.0
2011-08-03 12:50:00,26.92,26.96,26.9,26.9,39800.0,26.92,26.96,26.9,26.9,39800.0
2011-08-03 12:55:00,26.9,26.92,26.88,26.91,16500.0,26.9,26.92,26.88,26.91,16500.0
2011-08-03 13:00:00,26.91,26.92,26.82,26.82,26800.0,26.91,26.92,26.82,26.82,26800.0
2011-08-03 13:05:00,26.82,26.86,26.81,26.86,18600.0,26.82,26.86,26.81,26.86,18600.0
2011-08-03 13:10:00,26.84,26.92,26.84,26.9,21100.0,26.84,26.92,26.84,26.9,21100.0
2011-08-03 13:15:00,26.89,26.92,26.87,26.89,27100.0,26.89,26.92,26.87,26.89,27100.0
2011-08-03 13:20:00,26.89,26.98,26.87,26.96,30200.0,26.89,26.98,26.87,26.96,30200.0
2011-08-03 13:25:00,26.96,26.96,26.92,26.96,15200.0,26.96,26.96,26.92,26.96,15200.0
2011-08-03 13:30:00,26.97,27.1,26.97,27.1,30400.0,26.97,27.1,26.97,27.1,30400.0
2011-08-03 13:35:00,27.09,27.14,27.06,27.13,18300.0,27.09,27.14,27.06,27.13,18300.0
2011-08-03 13:40:00,27.14,27.22,27.12,27.19,93600.0,27.14,27.22,27.12,27.19,93600.0
2011-08-03 13:45:00,27.18,27.31,27.18,27.26,160600.0,27.18,27.31,27.18,27.26,160600.0
2011-08-03 13:50:00,27.25,27.26,27.21,27.24,82000.0,27.25,27.26,27.21,27.24,82000.0
2011-08-03 13:55:00,27.24,27.25,27.2,27.22,46800.0,27.24,27.25,27.2,27.22,46800.0
2011-08-03 14:00:00,27.22,27.27,27.22,27.26,43400.0,27.22,27.27,27.22,27.26,43400.0
2011-08-03 14:05:00,27.27,27.28,27.21,27.22,72100.0,27.27,27.28,27.21,27.22,72100.0
2011-08-03 14:10:00,27.23,27.29,27.23,27.29,42100.0,27.23,27.29,27.23,27.29,42100.0
2011-08-03 14:15:00,27.29,27.29,27.17,27.17,46200.0,27.29,27.29,27.17,27.17,46200.0
2011-08-03 14:20:00,27.17,27.23,27.15,27.19,37000.0,27.17,27.23,27.15,27.19,37000.0
2011-08-03 14:25:00,27.19,27.19,27.11,27.11,37000.0,27.19,27.19,27.11,27.11,37000.0
2011-08-03 14:30:00,27.12,27.15,27.08,27.11,34000.0,27.12,27.15,27.08,27.11,34000.0
2011-08-03 14:35:00,27.11,27.13,27.07,27.11,22700.0,27.11,27.13,27.07,27.11,22700.0
2011-08-03 14:40:00,27.11,27.15,27.1,27.13,34000.0,27.11,27.15,27.1,27.13,34000.0
2011-08-03 14:45:00,27.13,27.15,27.07,27.15,85400.0,27.13,27.15,27.07,27.15,85400.0
2011-08-03 14:50:00,27.15,27.26,27.14,27.26,123700.0,27.15,27.26,27.14,27.26,123700.0
2011-08-03 14:55:00,27.26,27.33,27.24,27.28,47500.0,27.26,27.33,27.24,27.28,47500.0
2011-08-03 15:00:00,27.27,27.32,27.26,27.27,39000.0,27.27,27.32,27.26,27.27,39000.0
2011-08-03 15:05:00,27.27,27.29,27.2,27.24,124100.0,27.27,27.29,27.2,27.24,124100.0
2011-08-03 15:10:00,27.23,27.31,27.23,27.24,123200.0,27.23,27.31,27.23,27.24,123200.0
2011-08-03 15:15:00,27.24,27.35,27.24,27.34,102800.0,27.24,27.35,27.24,27.34,102800.0
2011-08-03 15:20:00,27.33,27.39,27.32,27.37,93700.0,27.33,27.39,27.32,27.37,93700.0
2011-08-03 15:25:00,27.37,27.41,27.35,27.36,109900.0,27.37,27.41,27.35,27.36,109900.0
2011-08-03 15:30:00,27.36,27.38,27.29,27.31,76900.0,27.36,27.38,27.29,27.31,76900.0
2011-08-03 15:35:00,27.32,27.35,27.29,27.34,115000.0,27.32,27.35,27.29,27.34,115000.0
2011-08-03 15:40:00,27.33,27.39,27.33,27.37,164100.0,27.33,27.39,27.33,27.37,164100.0
2011-08-03 15:45:00,27.37,27.4,27.32,27.35,114000.0,27.37,27.4,27.32,27.35,114000.0
2011-08-03 15:50:00,27.35,27.38,27.33,27.34,132500.0,27.35,27.38,27.33,27.34,132500.0
2011-08-03 15:55:00,27.34,27.38,27.32,27.34,165200.0,27.34,27.38,27.32,27.34,165200.0
2011-08-04 09:30:00,27.05,27.12,26.85,27.06,112800.0,27.05,27.12,26.85,27.06,112800.0
2011-08-04 09:35:00,27.07,27.1,26.9,26.9,47500.0,27.07,27.1,26.9,26.9,47500.0
2011-08-04 09:40:00,26.9,27.03,26.88,26.89,91600.0,26.9,27.03,26.88,26.89,91600.0
2011-08-04 09:45:00,26.89,27.0,26.85,26.85,103100.0,26.89,27.0,26.85,26.85,103100.0
2011-08-04 09:50:00,26.84,26.85,26.73,26.82,71900.0,26.84,26.85,26.73,26.82,71900.0
2011-08-04 09:55:00,26.83,26.91,26.83,26.88,56500.0,26.83,26.91,26.83,26.88,56500.0
2011-08-04 10:00:00,26.88,26.94,26.83,26.86,44000.0,26.88,26.94,26.83,26.86,44000.0
2011-08-04 10:05:00,26.86,26.88,26.82,26.82,30200.0,26.86,26.88,26.82,26.82,30200.0
2011-08-04 10:10:00,26.83,26.83,26.72,26.8,61300.0,26.83,26.83,26.72,26.8,61300.0
2011-08-04 10:15:00,26.81,26.81,26.67,26.67,35800.0,26.81,26.81,26.67,26.67,35800.0
2011-08-04 10:20:00,26.67,26.77,26.67,26.77,47000.0,26.67,26.77,26.67,26.77,47000.0
2011-08-04 10:25:00,26.78,26.86,26.76,26.77,40600.0,26.78,26.86,26.76,26.77,40600.0
2011-08-04 10:30:00,26.77,26.87,26.77,26.84,41200.0,26.77,26.87,26.77,26.84,41200.0
2011-08-04 10:35:00,26.82,26.85,26.74,26.77,52800.0,26.82,26.85,26.74,26.77,52800.0
2011-08-04 10:40:00,26.77,26.78,26.72,26.73,221900.0,26.77,26.78,26.72,26.73,221900.0
2011-08-04 10:45:00,26.72,26.79,26.65,26.77,87300.0,26.72,26.79,26.65,26.77,87300.0
2011-08-04 10:50:00,26.77,26.78,26.69,26.71,52800.0,26.77,26.78,26.69,26.71,52800.0
2011-08-04 10:55:00,26.71,26.71,26.61,26.64,341300.0,26.71,26.71,26.61,26.64,341300.0
2011-08-04 11:00:00,26.63,26.69,26.58,26.67,144900.0,26.63,26.69,26.58,26.67,144900.0
2011-08-04 11:05:00,26.67,26.68,26.59,26.6,150000.0,26.67,26.68,26.59,26.6,150000.0
2011-08-04 11:10:00,26.61,26.64,26.57,26.64,73600.0,26.61,26.64,26.57,26.64,73600.0
2011-08-04 11:15:00,26.65,26.78,26.65,26.75,143100.0,26.65,26.78,26.65,26.75,143100.0
2011-08-04 11:20:00,26.75,26.79,26.61,26.61,99400.0,26.75,26.79,26.61,26.61,99400.0
2011-08-04 11:25:00,26.61,26.7,26.61,26.62,132900.0,26.61,26.7,26.61,26.62,132900.0
2011-08-04 11:30:00,26.62,26.73,26.6,26.73,101200.0,26.62,26.73,26.6,26.73,101200.0
2011-08-04 11:35:00,26.71,26.73,26.67,26.71,76600.0,26.71,26.73,26.67,26.71,76600.0
2011-08-04 11:40:00,26.71,26.71,26.57,26.62,136800.0,26.71,26.71,26.57,26.62,136800.0
2011-08-04 11:45:00,26.62,26.63,26.43,26.48,236200.0,26.62,26.63,26.43,26.48,236200.0
2011-08-04 11:50:00,26.47,26.5,26.41,26.5,206600.0,26.47,26.5,26.41,26.5,206600.0
2011-08-04 11:55:00,26.49,26.57,26.49,26.56,125000.0,26.49,26.57,26.49,26.56,125000.0
2011-08-04 12:00:00,26.56,26.62,26.51,26.62,91000.0,26.56,26.62,26.51,26.62,91000.0
2011-08-04 12:05:00,26.63,26.71,26.58,26.63,98300.0,26.63,26.71,26.58,26.63,98300.0
2011-08-04 12:10:00,26.64,26.75,26.61,26.73,88100.0,26.64,26.75,26.61,26.73,88100.0
2011-08-04 12:15:00,26.72,26.78,26.7,26.77,98100.0,26.72,26.78,26.7,26.77,98100.0
2011-08-04 12:20:00,26.77,26.87,26.77,26.85,184500.0,26.77,26.87,26.77,26.85,184500.0
2011-08-04 12:25:00,26.85,26.9,26.75,26.86,137200.0,26.85,26.9,26.75,26.86,137200.0
2011-08-04 12:30:00,26.85,26.91,26.85,26.87,82400.0,26.85,26.91,26.85,26.87,82400.0
2011-08-04 12:35:00,26.87,26.88,26.81,26.86,116100.0,26.87,26.88,26.81,26.86,116100.0
2011-08-04 12:40:00,26.87,26.89,26.84,26.87,24700.0,26.87,26.89,26.84,26.87,24700.0
2011-08-04 12:45:00,26.88,26.95,26.87,26.93,28600.0,26.88,26.95,26.87,26.93,28600.0
2011-08-04 12:50:00,26.93,26.94,26.87,26.9,60100.0,26.93,26.94,26.87,26.9,60100.0
2011-08-04 12:55:00,26.91,26.92,26.82,26.86,69000.0,26.91,26.92,26.82,26.86,69000.0
2011-08-04 13:00:00,26.86,26.91,26.83,26.84,143400.0,26.86,26.91,26.83,26.84,143400.0
2011-08-04 13:05:00,26.84,26.9,26.84,26.88,198700.0,26.84,26.9,26.84,26.88,198700.0
2011-08-04 13:10:00,26.88,26.88,26.82,26.85,152800.0,26.88,26.88,26.82,26.85,152800.0
2011-08-04 13:15:00,26.85,26.86,26.84,26.84,73600.0,26.85,26.86,26.84,26.84,73600.0
2011-08-04 13:20:00,26.84,26.87,26.84,26.84,109800.0,26.84,26.87,26.84,26.84,109800.0
2011-08-04 13:25:00,26.85,26.98,26.85,26.97,97000.0,26.85,26.98,26.85,26.97,97000.0
2011-08-04 13:30:00,26.96,26.96,26.87,26.87,42700.0,26.96,26.96,26.87,26.87,42700.0
2011-08-04 13:35:00,26.87,26.89,26.85,26.88,65000.0,26.87,26.89,26.85,26.88,65000.0
2011-08-04 13:40:00,26.88,26.89,26.85,26.85,104700.0,26.88,26.89,26.85,26.85,104700.0
2011-08-04 13:45:00,26.85,26.88,26.85,26.88,100900.0,26.85,26.88,26.85,26.88,100900.0
2011-08-04 13:50:00,26.87,26.91,26.86,26.86,87800.0,26.87,26.91,26.86,26.86,87800.0
2011-08-04 13:55:00,26.86,26.89,26.8,26.82,141200.0,26.86,26.89,26.8,26.82,141200.0
2011-08-04 14:00:00,26.82,26.85,26.72,26.78,99800.0,26.82,26.85,26.72,26.78,99800.0
2011-08-04 14:05:00,26.78,26.79,26.71,26.75,76300.0,26.78,26.79,26.71,26.75,76300.0
2011-08-04 14:10:00,26.75,26.76,26.65,26.68,77500.0,26.75,26.76,26.65,26.68,77500.0
2011-08-04 14:15:00,26.69,26.69,26.6,26.63,148900.0,26.69,26.69,26.6,26.63,148900.0
2011-08-04 14:20:00,26.63,26.68,26.62,26.65,258500.0,26.63,26.68,26.62,26.65,258500.0
2011-08-04 14:25:00,26.65,26.65,26.58,26.62,197400.0,26.65,26.65,26.58,26.62,197400.0
2011-08-04 14:30:00,26.61,26.72,26.59,26.71,123200.0,26.61,26.72,26.59,26.71,123200.0
2011-08-04 14:35:00,26.71,26.77,26.69,26.77,115700.0,26.71,26.77,26.69,26.77,115700.0
2011-08-04 14:40:00,26.77,26.81,26.76,26.78,76100.0,26.77,26.81,26.76,26.78,76100.0
2011-08-04 14:45:00,26.78,26.83,26.74,26.79,97500.0,26.78,26.83,26.74,26.79,97500.0
2011-08-04 14:50:00,26.79,26.79,26.74,26.75,234700.0,26.79,26.79,26.74,26.75,234700.0
2011-08-04 14:55:00,26.74,26.75,26.67,26.7,254200.0,26.74,26.75,26.67,26.7,254200.0
2011-08-04 15:00:00,26.69,26.7,26.63,26.66,169700.0,26.69,26.7,26.63,26.66,169700.0
2011-08-04 15:05:00,26.65,26.72,26.64,26.65,162500.0,26.65,26.72,26.64,26.65,162500.0
2011-08-04 15:10:00,26.65,26.68,26.63,26.63,175900.0,26.65,26.68,26.63,26.63,175900.0
2011-08-04 15:15:00,26.62,26.64,26.49,26.52,202500.0,26.62,26.64,26.49,26.52,202500.0
2011-08-04 15:20:00,26.51,26.51,26.41,26.42,158200.0,26.51,26.51,26.41,26.42,158200.0
2011-08-04 15:25:00,26.42,26.46,26.38,26.4,163900.0,26.42,26.46,26.38,26.4,163900.0
2011-08-04 15:30:00,26.39,26.4,26.34,26.37,168400.0,26.39,26.4,26.34,26.37,168400.0
2011-08-04 15:35:00,26.37,26.45,26.33,26.38,199600.0,26.37,26.45,26.33,26.38,199600.0
2011-08-04 15:40:00,26.39,26.39,26.19,26.23,280800.0,26.39,26.39,26.19,26.23,280800.0
2011-08-04 15:45:00,26.23,26.3,26.22,26.29,346100.0,26.23,26.3,26.22,26.29,346100.0
2011-08-04 15:50:00,26.28,26.3,26.15,26.19,489200.0,26.28,26.3,26.15,26.19,489200.0
2011-08-04 15:55:00,26.19,26.21,26.12,26.12,393000.0,26.19,26.21,26.12,26.12,393000.0
2011-08-05 09:30:00,26.42,26.5,26.39,26.44,337300.0,26.42,26.5,26.39,26.44,337300.0
2011-08-05 09:35:00,26.45,26.45,26.21,26.33,174700.0,26.45,26.45,26.21,26.33,174700.0
2011-08-05 09:40:00,26.3,26.32,26.12,26.18,78300.0,26.3,26.32,26.12,26.18,78300.0
2011-08-05 09:45:00,26.18,26.22,26.02,26.02,73800.0,26.18,26.22,26.02,26.02,73800.0
2011-08-05 09:50:00,26.03,26.05,25.55,25.68,266200.0,26.03,26.05,25.55,25.68,266200.0
2011-08-05 09:55:00,25.67,25.83,25.6,25.68,294800.0,25.67,25.83,25.6,25.68,294800.0
2011-08-05 10:00:00,25.66,25.81,25.6,25.71,263800.0,25.66,25.81,25.6,25.71,263800.0
2011-08-05 10:05:00,25.71,25.94,25.71,25.94,162100.0,25.71,25.94,25.71,25.94,162100.0
2011-08-05 10:10:00,25.94,26.01,25.81,25.93,193900.0,25.94,26.01,25.81,25.93,193900.0
2011-08-05 10:15:00,25.94,26.18,25.91,26.12,176400.0,25.94,26.18,25.91,26.12,176400.0
2011-08-05 10:20:00,26.11,26.18,26.05,26.14,197800.0,26.11,26.18,26.05,26.14,197800.0
2011-08-05 10:25:00,26.14,26.18,26.08,26.08,139300.0,26.14,26.18,26.08,26.08,139300.0
2011-08-05 10:30:00,26.1,26.11,25.96,26.0,183000.0,26.1,26.11,25.96,26.0,183000.0
2011-08-05 10:35:00,26.0,26.04,25.91,26.02,136600.0,26.0,26.04,25.91,26.02,136600.0
2011-08-05 10:40:00,26.01,26.06,25.96,26.02,237400.0,26.01,26.06,25.96,26.02,237400.0
2011-08-05 10:45:00,26.01,26.06,25.93,26.03,177800.0,26.01,26.06,25.93,26.03,177800.0
2011-08-05 10:50:00,26.04,26.06,25.97,26.02,115100.0,26.04,26.06,25.97,26.02,115100.0
2011-08-05 10:55:00,26.02,26.08,25.93,26.08,90300.0,26.02,26.08,25.93,26.08,90300.0
2011-08-05 11:00:00,26.08,26.08,25.93,25.94,126200.0,26.08,26.08,25.93,25.94,126200.0
2011-08-05 11:05:00,25.94,25.99,25.86,25.94,135400.0,25.94,25.99,25.86,25.94,135400.0
2011-08-05 11:10:00,25.93,25.95,25.8,25.81,105900.0,25.93,25.95,25.8,25.81,105900.0
2011-08-05 11:15:00,25.81,25.84,25.72,25.76,158000.0,25.81,25.84,25.72,25.76,158000.0
2011-08-05 11:20:00,25.76,25.76,25.61,25.74,82600.0,25.76,25.76,25.61,25.74,82600.0
2011-08-05 11:25:00,25.74,26.0,25.73,25.88,253500.0,25.74,26.0,25.73,25.88,253500.0
2011-08-05 11:30:00,25.87,25.98,25.82,25.93,197000.0,25.87,25.98,25.82,25.93,197000.0
2011-08-05 11:35:00,25.92,25.96,25.8,25.8,174800.0,25.92,25.96,25.8,25.8,174800.0
2011-08-05 11:40:00,25.8,25.81,25.65,25.75,122900.0,25.8,25.81,25.65,25.75,122900.0
2011-08-05 11:45:00,25.74,25.74,25.42,25.42,124700.0,25.74,25.74,25.42,25.42,124700.0
2011-08-05 11:50:00,25.43,25.49,25.38,25.45,130500.0,25.43,25.49,25.38,25.45,130500.0
2011-08-05 11:55:00,25.44,25.45,25.16,25.26,220200.0,25.44,25.45,25.16,25.26,220200.0
2011-08-05 12:00:00,25.26,25.47,25.24,25.46,301200.0,25.26,25.47,25.24,25.46,301200.0
2011-08-05 12:05:00,25.47,25.63,25.44,25.63,159100.0,25.47,25.63,25.44,25.63,159100.0
2011-08-05 12:10:00,25.63,25.87,25.62,25.87,273500.0,25.63,25.87,25.62,25.87,273500.0
2011-08-05 12:15:00,25.87,26.11,25.86,25.95,198200.0,25.87,26.11,25.86,25.95,198200.0
2011-08-05 12:20:00,25.95,26.06,25.85,26.05,142600.0,25.95,26.06,25.85,26.05,142600.0
2011-08-05 12:25:00,26.05,26.07,25.9,25.95,228900.0,26.05,26.07,25.9,25.95,228900.0
2011-08-05 12:30:00,25.95,26.04,25.88,26.01,94600.0,25.95,26.04,25.88,26.01,94600.0
2011-08-05 12:35:00,26.01,26.16,26.0,26.1,444200.0,26.01,26.16,26.0,26.1,444200.0
2011-08-05 12:40:00,26.1,26.25,26.0,26.23,264400.0,26.1,26.25,26.0,26.23,264400.0
2011-08-05 12:45:00,26.23,26.29,26.14,26.17,438300.0,26.23,26.29,26.14,26.17,438300.0
2011-08-05 12:50:00,26.16,26.33,26.11,26.14,136100.0,26.16,26.33,26.11,26.14,136100.0
2011-08-05 12:55:00,26.16,26.24,26.12,26.21,173700.0,26.16,26.24,26.12,26.21,173700.0
2011-08-05 13:00:00,26.2,26.37,26.04,26.04,201400.0,26.2,26.37,26.04,26.04,201400.0
2011-08-05 13:05:00,26.04,26.16,25.91,26.06,130100.0,26.04,26.16,25.91,26.06,130100.0
2011-08-05 13:10:00,26.06,26.21,26.04,26.15,47600.0,26.06,26.21,26.04,26.15,47600.0
2011-08-05 13:15:00,26.16,26.26,26.15,26.26,50300.0,26.16,26.26,26.15,26.26,50300.0
2011-08-05 13:20:00,26.27,26.33,26.24,26.27,45900.0,26.27,26.33,26.24,26.27,45900.0
2011-08-05 13:25:00,26.26,26.28,26.19,26.22,37500.0,26.26,26.28,26.19,26.22,37500.0
2011-08-05 13:30:00,26.22,26.29,26.16,26.17,45500.0,26.22,26.29,26.16,26.17,45500.0
2011-08-05 13:35:00,26.17,26.18,26.08,26.11,49500.0,26.17,26.18,26.08,26.11,49500.0
2011-08-05 13:40:00,26.11,26.18,26.01,26.16,64900.0,26.11,26.18,26.01,26.16,64900.0
2011-08-05 13:45:00,26.15,26.23,26.07,26.21,89100.0,26.15,26.23,26.07,26.21,89100.0
2011-08-05 13:50:00,26.2,26.33,26.18,26.3,136500.0,26.2,26.33,26.18,26.3,136500.0
2011-08-05 13:55:00,26.3,26.33,26.19,26.26,102000.0,26.3,26.33,26.19,26.26,102000.0
2011-08-05 14:00:00,26.25,26.27,26.15,26.2,69000.0,26.25,26.27,26.15,26.2,69000.0
2011-08-05 14:05:00,26.2,26.2,26.07,26.09,124900.0,26.2,26.2,26.07,26.09,124900.0
2011-08-05 14:10:00,26.08,26.1,25.99,26.07,83800.0,26.08,26.1,25.99,26.07,83800.0
2011-08-05 14:15:00,26.07,26.07,26.0,26.03,55100.0,26.07,26.07,26.0,26.03,55100.0
2011-08-05 14:20:00,26.04,26.12,26.01,26.06,76800.0,26.04,26.12,26.01,26.06,76800.0
2011-08-05 14:25:00,26.06,26.07,25.95,25.96,78700.0,26.06,26.07,25.95,25.96,78700.0
2011-08-05 14:30:00,25.96,26.02,25.92,25.97,62800.0,25.96,26.02,25.92,25.97,62800.0
2011-08-05 14:35:00,25.97,26.03,25.95,26.02,89200.0,25.97,26.03,25.95,26.02,89200.0
2011-08-05 14:40:00,26.02,26.02,25.93,25.99,97600.0,26.02,26.02,25.93,25.99,97600.0
2011-08-05 14:45:00,26.0,26.0,25.89,25.89,107700.0,26.0,26.0,25.89,25.89,107700.0
2011-08-05 14:50:00,25.89,25.91,25.8,25.87,98800.0,25.89,25.91,25.8,25.87,98800.0
2011-08-05 14:55:00,25.88,25.91,25.79,25.9,158200.0,25.88,25.91,25.79,25.9,158200.0
2011-08-05 15:00:00,25.89,25.95,25.79,25.8,199100.0,25.89,25.95,25.79,25.8,199100.0
2011-08-05 15:05:00,25.8,25.8,25.59,25.69,175100.0,25.8,25.8,25.59,25.69,175100.0
2011-08-05 15:10:00,25.69,25.82,25.65,25.76,89000.0,25.69,25.82,25.65,25.76,89000.0
2011-08-05 15:15:00,25.77,25.81,25.72,25.73,83700.0,25.77,25.81,25.72,25.73,83700.0
2011-08-05 15:20:00,25.73,25.86,25.72,25.84,145800.0,25.73,25.86,25.72,25.84,145800.0
2011-08-05 15:25:00,25.85,25.87,25.69,25.69,156500.0,25.85,25.87,25.69,25.69,156500.0
2011-08-05 15:30:00,25.69,25.8,25.69,25.77,209600.0,25.69,25.8,25.69,25.77,209600.0
2011-08-05 15:35:00,25.77,25.82,25.71,25.79,292900.0,25.77,25.82,25.71,25.79,292900.0
2011-08-05 15:40:00,25.8,25.8,25.65,25.71,776100.0,25.8,25.8,25.65,25.71,776100.0
2011-08-05 15:45:00,25.72,25.72,25.62,25.67,463900.0,25.72,25.72,25.62,25.67,463900.0
2011-08-05 15:50:00,25.67,25.72,25.61,25.68,523500.0,25.67,25.72,25.61,25.68,523500.0
2011-08-05 15:55:00,25.68,25.71,25.62,25.62,807900.0,25.68,25.71,25.62,25.62,807900.0
2011-08-08 09:30:00,24.8,25.03,24.61,25.02,206900.0,24.8,25.03,24.61,25.02,206900.0
2011-08-08 09:35:00,25.02,25.09,24.92,25.0,247300.0,25.02,25.09,24.92,25.0,247300.0
2011-08-08 09:40:00,24.99,25.21,24.98,25.19,197700.0,24.99,25.21,24.98,25.19,197700.0
2011-08-08 09:45:00,25.19,25.2,24.9,24.91,300000.0,25.19,25.2,24.9,24.91,300000.0
2011-08-08 09:50:00,24.9,24.96,24.75,24.81,210500.0,24.9,24.96,24.75,24.81,210500.0
2011-08-08 09:55:00,24.81,24.88,24.72,24.82,182000.0,24.81,24.88,24.72,24.82,182000.0
2011-08-08 10:00:00,24.81,24.91,24.74,24.74,146000.0,24.81,24.91,24.74,24.74,146000.0
2011-08-08 10:05:00,24.73,24.81,24.72,24.76,124300.0,24.73,24.81,24.72,24.76,124300.0
2011-08-08 10:10:00,24.75,24.81,24.73,24.73,173800.0,24.75,24.81,24.73,24.73,173800.0
2011-08-08 10:15:00,24.72,24.81,24.6,24.69,267600.0,24.72,24.81,24.6,24.69,267600.0
2011-08-08 10:20:00,24.68,24.69,24.54,24.56,102000.0,24.68,24.69,24.54,24.56,102000.0
2011-08-08 10:25:00,24.56,24.57,24.33,24.38,205700.0,24.56,24.57,24.33,24.38,205700.0
2011-08-08 10:30:00,24.38,24.45,24.33,24.4,162000.0,24.38,24.45,24.33,24.4,162000.0
2011-08-08 10:35:00,24.4,24.44,24.27,24.44,129600.0,24.4,24.44,24.27,24.44,129600.0
2011-08-08 10:40:00,24.44,24.52,24.39,24.49,90300.0,24.44,24.52,24.39,24.49,90300.0
2011-08-08 10:45:00,24.49,24.64,24.38,24.64,104300.0,24.49,24.64,24.38,24.64,104300.0
2011-08-08 10:50:00,24.65,24.65,24.59,24.61,66100.0,24.65,24.65,24.59,24.61,66100.0
2011-08-08 10:55:00,24.62,24.63,24.44,24.48,130900.0,24.62,24.63,24.44,24.48,130900.0
2011-08-08 11:00:00,24.47,24.58,24.42,24.58,171500.0,24.47,24.58,24.42,24.58,171500.0
2011-08-08 11:05:00,24.58,24.79,24.58,24.79,149600.0,24.58,24.79,24.58,24.79,149600.0
2011-08-08 11:10:00,24.79,24.92,24.79,24.8,215200.0,24.79,24.92,24.79,24.8,215200.0
2011-08-08 11:15:00,24.8,24.87,24.8,24.85,137700.0,24.8,24.87,24.8,24.85,137700.0
2011-08-08 11:20:00,24.83,24.84,24.73,24.8,112600.0,24.83,24.84,24.73,24.8,112600.0
2011-08-08 11:25:00,24.8,24.8,24.67,24.72,97900.0,24.8,24.8,24.67,24.72,97900.0
2011-08-08 11:30:00,24.72,24.74,24.6,24.64,84500.0,24.72,24.74,24.6,24.64,84500.0
2011-08-08 11:35:00,24.65,24.68,24.61,24.65,58800.0,24.65,24.68,24.61,24.65,58800.0
2011-08-08 11:40:00,24.66,24.74,24.63,24.66,74900.0,24.66,24.74,24.63,24.66,74900.0
2011-08-08 11:45:00,24.66,24.8,24.62,24.8,109200.0,24.66,24.8,24.62,24.8,109200.0
2011-08-08 11:50:00,24.79,24.85,24.75,24.83,68000.0,24.79,24.85,24.75,24.83,68000.0
2011-08-08 11:55:00,24.84,24.85,24.79,24.8,70500.0,24.84,24.85,24.79,24.8,70500.0
2011-08-08 12:00:00,24.8,24.8,24.69,24.7,93400.0,24.8,24.8,24.69,24.7,93400.0
2011-08-08 12:05:00,24.7,24.74,24.65,24.72,83600.0,24.7,24.74,24.65,24.72,83600.0
2011-08-08 12:10:00,24.72,24.78,24.71,24.78,92900.0,24.72,24.78,24.71,24.78,92900.0
2011-08-08 12:15:00,24.78,24.78,24.65,24.7,70900.0,24.78,24.78,24.65,24.7,70900.0
2011-08-08 12:20:00,24.69,24.78,24.65,24.78,110500.0,24.69,24.78,24.65,24.78,110500.0
2011-08-08 12:25:00,24.78,24.78,24.72,24.73,91900.0,24.78,24.78,24.72,24.73,91900.0
2011-08-08 12:30:00,24.72,24.77,24.72,24.77,97800.0,24.72,24.77,24.72,24.77,97800.0
2011-08-08 12:35:00,24.77,24.82,24.71,24.81,212900.0,24.77,24.82,24.71,24.81,212900.0
2011-08-08 12:40:00,24.81,24.84,24.79,24.79,196400.0,24.81,24.84,24.79,24.79,196400.0
2011-08-08 12:45:00,24.8,24.94,24.78,24.92,175300.0,24.8,24.94,24.78,24.92,175300.0
2011-08-08 12:50:00,24.91,24.96,24.9,24.92,68500.0,24.91,24.96,24.9,24.92,68500.0
2011-08-08 12:55:00,24.93,24.94,24.85,24.86,120500.0,24.93,24.94,24.85,24.86,120500.0
2011-08-08 13:00:00,24.85,24.95,24.85,24.86,73400.0,24.85,24.95,24.85,24.86,73400.0
2011-08-08 13:05:00,24.87,24.9,24.81,24.82,99000.0,24.87,24.9,24.81,24.82,99000.0
2011-08-08 13:10:00,24.82,24.85,24.77,24.77,184500.0,24.82,24.85,24.77,24.77,184500.0
2011-08-08 13:15:00,24.78,24.81,24.71,24.76,75900.0,24.78,24.81,24.71,24.76,75900.0
2011-08-08 13:20:00,24.75,24.81,24.71,24.81,87800.0,24.75,24.81,24.71,24.81,87800.0
2011-08-08 13:25:00,24.81,24.84,24.76,24.77,68000.0,24.81,24.84,24.76,24.77,68000.0
2011-08-08 13:30:00,24.76,24.78,24.7,24.71,66700.0,24.76,24.78,24.7,24.71,66700.0
2011-08-08 13:35:00,24.71,24.72,24.55,24.58,184000.0,24.71,24.72,24.55,24.58,184000.0
2011-08-08 13:40:00,24.58,24.63,24.51,24.52,75500.0,24.58,24.63,24.51,24.52,75500.0
2011-08-08 13:45:00,24.52,24.53,24.4,24.45,131200.0,24.52,24.53,24.4,24.45,131200.0
2011-08-08 13:50:00,24.45,24.58,24.4,24.51,116000.0,24.45,24.58,24.4,24.51,116000.0
2011-08-08 13:55:00,24.52,24.56,24.36,24.38,110600.0,24.52,24.56,24.36,24.38,110600.0
2011-08-08 14:00:00,24.39,24.59,24.35,24.57,124800.0,24.39,24.59,24.35,24.57,124800.0
2011-08-08 14:05:00,24.56,24.56,24.38,24.44,124400.0,24.56,24.56,24.38,24.44,124400.0
2011-08-08 14:10:00,24.45,24.54,24.36,24.37,123900.0,24.45,24.54,24.36,24.37,123900.0
2011-08-08 14:15:00,24.37,24.38,24.23,24.32,163600.0,24.37,24.38,24.23,24.32,163600.0
2011-08-08 14:20:00,24.33,24.37,24.16,24.2,187800.0,24.33,24.37,24.16,24.2,187800.0
2011-08-08 14:25:00,24.2,24.24,23.98,24.16,391900.0,24.2,24.24,23.98,24.16,391900.0
2011-08-08 14:30:00,24.15,24.35,24.09,24.32,143700.0,24.15,24.35,24.09,24.32,143700.0
2011-08-08 14:35:00,24.32,24.38,24.19,24.23,112400.0,24.32,24.38,24.19,24.23,112400.0
2011-08-08 14:40:00,24.24,24.37,24.21,24.31,113600.0,24.24,24.37,24.21,24.31,113600.0
2011-08-08 14:45:00,24.3,24.34,24.15,24.23,138200.0,24.3,24.34,24.15,24.23,138200.0
2011-08-08 14:50:00,24.24,24.29,24.19,24.26,78600.0,24.24,24.29,24.19,24.26,78600.0
2011-08-08 14:55:00,24.26,24.26,24.11,24.22,101900.0,24.26,24.26,24.11,24.22,101900.0
2011-08-08 15:00:00,24.22,24.29,24.2,24.29,72800.0,24.22,24.29,24.2,24.29,72800.0
2011-08-08 15:05:00,24.29,24.45,24.21,24.45,99100.0,24.29,24.45,24.21,24.45,99100.0
2011-08-08 15:10:00,24.45,24.57,24.34,24.56,148100.0,24.45,24.57,24.34,24.56,148100.0
2011-08-08 15:15:00,24.56,24.7,24.47,24.6,187800.0,24.56,24.7,24.47,24.6,187800.0
2011-08-08 15:20:00,24.59,24.65,24.53,24.64,160500.0,24.59,24.65,24.53,24.64,160500.0
2011-08-08 15:25:00,24.63,24.64,24.41,24.41,112300.0,24.63,24.64,24.41,24.41,112300.0
2011-08-08 15:30:00,24.4,24.44,24.25,24.3,193100.0,24.4,24.44,24.25,24.3,193100.0
2011-08-08 15:35:00,24.3,24.35,24.2,24.29,165200.0,24.3,24.35,24.2,24.29,165200.0
2011-08-08 15:40:00,24.31,24.35,24.15,24.24,205700.0,24.31,24.35,24.15,24.24,205700.0
2011-08-08 15:45:00,24.24,24.25,23.98,24.05,234600.0,24.24,24.25,23.98,24.05,234600.0
2011-08-08 15:50:00,24.06,24.15,23.97,24.05,299400.0,24.06,24.15,23.97,24.05,299400.0
2011-08-08 15:55:00,24.05,24.05,23.91,23.91,421400.0,24.05,24.05,23.91,23.91,421400.0
2011-08-09 09:30:00,24.14,24.36,23.9,24.0,401000.0,24.14,24.36,23.9,24.0,401000.0
2011-08-09 09:35:00,24.0,24.03,23.73,23.74,311200.0,24.0,24.03,23.73,23.74,311200.0
2011-08-09 09:40:00,23.73,23.85,23.54,23.63,252000.0,23.73,23.85,23.54,23.63,252000.0
2011-08-09 09:45:00,23.64,23.81,23.64,23.75,226300.0,23.64,23.81,23.64,23.75,226300.0
2011-08-09 09:50:00,23.75,24.01,23.73,23.95,291500.0,23.75,24.01,23.73,23.95,291500.0
2011-08-09 09:55:00,23.94,24.14,23.91,24.1,271600.0,23.94,24.14,23.91,24.1,271600.0
2011-08-09 10:00:00,24.1,24.35,24.08,24.26,189300.0,24.1,24.35,24.08,24.26,189300.0
2011-08-09 10:05:00,24.26,24.35,24.14,24.24,104500.0,24.26,24.35,24.14,24.24,104500.0
2011-08-09 10:10:00,24.24,24.36,24.18,24.34,97200.0,24.24,24.36,24.18,24.34,97200.0
2011-08-09 10:15:00,24.35,24.38,24.22,24.32,85600.0,24.35,24.38,24.22,24.32,85600.0
2011-08-09 10:20:00,24.32,24.32,24.2,24.23,129500.0,24.32,24.32,24.2,24.23,129500.0
2011-08-09 10:25:00,24.23,24.37,24.23,24.36,177400.0,24.23,24.37,24.23,24.36,177400.0
2011-08-09 10:30:00,24.36,24.43,24.29,24.43,91900.0,24.36,24.43,24.29,24.43,91900.0
2011-08-09 10:35:00,24.41,24.43,24.22,24.23,128000.0,24.41,24.43,24.22,24.23,128000.0
2011-08-09 10:40:00,24.22,24.22,24.06,24.07,115700.0,24.22,24.22,24.06,24.07,115700.0
2011-08-09 10:45:00,24.07,24.36,24.07,24.27,113300.0,24.07,24.36,24.07,24.27,113300.0
2011-08-09 10:50:00,24.27,24.35,24.25,24.28,103800.0,24.27,24.35,24.25,24.28,103800.0
2011-08-09 10:55:00,24.28,24.31,24.2,24.22,147800.0,24.28,24.31,24.2,24.22,147800.0
2011-08-09 11:00:00,24.21,24.22,24.05,24.05,128300.0,24.21,24.22,24.05,24.05,128300.0
2011-08-09 11:05:00,24.04,24.11,23.98,24.0,182800.0,24.04,24.11,23.98,24.0,182800.0
2011-08-09 11:10:00,24.0,24.03,23.89,24.03,161500.0,24.0,24.03,23.89,24.03,161500.0
2011-08-09 11:15:00,24.04,24.15,24.04,24.11,61200.0,24.04,24.15,24.04,24.11,61200.0
2011-08-09 11:20:00,24.12,24.19,24.1,24.12,68700.0,24.12,24.19,24.1,24.12,68700.0
2011-08-09 11:25:00,24.11,24.31,24.1,24.3,73300.0,24.11,24.31,24.1,24.3,73300.0
2011-08-09 11:30:00,24.3,24.33,24.22,24.28,38500.0,24.3,24.33,24.22,24.28,38500.0
2011-08-09 11:35:00,24.27,24.3,24.23,24.29,78600.0,24.27,24.3,24.23,24.29,78600.0
2011-08-09 11:40:00,24.24,24.33,24.23,24.28,69300.0,24.24,24.33,24.23,24.28,69300.0
2011-08-09 11:45:00,24.28,24.3,24.25,24.26,62100.0,24.28,24.3,24.25,24.26,62100.0
2011-08-09 11:50:00,24.26,24.35,24.24,24.35,52400.0,24.26,24.35,24.24,24.35,52400.0
2011-08-09 11:55:00,24.35,24.42,24.34,24.36,42700.0,24.35,24.42,24.34,24.36,42700.0
2011-08-09 12:00:00,24.37,24.43,24.37,24.4,58000.0,24.37,24.43,24.37,24.4,58000.0
2011-08-09 12:05:00,24.4,24.47,24.33,24.42,75000.0,24.4,24.47,24.33,24.42,75000.0
2011-08-09 12:10:00,24.42,24.44,24.36,24.4,141000.0,24.42,24.44,24.36,24.4,141000.0
2011-08-09 12:15:00,24.4,24.42,24.36,24.39,96900.0,24.4,24.42,24.36,24.39,96900.0
2011-08-09 12:20:00,24.38,24.46,24.36,24.45,29600.0,24.38,24.46,24.36,24.45,29600.0
2011-08-09 12:25:00,24.44,24.44,24.37,24.42,51100.0,24.44,24.44,24.37,24.42,51100.0
2011-08-09 12:30:00,24.42,24.46,24.41,24.46,26900.0,24.42,24.46,24.41,24.46,26900.0
2011-08-09 12:35:00,24.46,24.49,24.44,24.46,30700.0,24.46,24.49,24.44,24.46,30700.0
2011-08-09 12:40:00,24.45,24.46,24.39,24.42,67500.0,24.45,24.46,24.39,24.42,67500.0
2011-08-09 12:45:00,24.42,24.42,24.34,24.35,77000.0,24.42,24.42,24.34,24.35,77000.0
2011-08-09 12:50:00,24.34,24.35,24.27,24.34,55500.0,24.34,24.35,24.27,24.34,55500.0
2011-08-09 12:55:00,24.35,24.36,24.26,24.26,35900.0,24.35,24.36,24.26,24.26,35900.0
2011-08-09 13:00:00,24.25,24.28,24.2,24.24,55000.0,24.25,24.28,24.2,24.24,55000.0
2011-08-09 13:05:00,24.24,24.32,24.22,24.31,45500.0,24.24,24.32,24.22,24.31,45500.0
2011-08-09 13:10:00,24.32,24.35,24.28,24.33,34000.0,24.32,24.35,24.28,24.33,34000.0
2011-08-09 13:15:00,24.33,24.33,24.28,24.28,22900.0,24.33,24.33,24.28,24.28,22900.0
2011-08-09 13:20:00,24.27,24.31,24.23,24.23,38500.0,24.27,24.31,24.23,24.23,38500.0
2011-08-09 13:25:00,24.24,24.26,24.18,24.19,114900.0,24.24,24.26,24.18,24.19,114900.0
2011-08-09 13:30:00,24.18,24.2,24.12,24.15,79800.0,24.18,24.2,24.12,24.15,79800.0
2011-08-09 13:35:00,24.15,24.17,24.08,24.1,54700.0,24.15,24.17,24.08,24.1,54700.0
2011-08-09 13:40:00,24.1,24.15,24.09,24.13,42100.0,24.1,24.15,24.09,24.13,42100.0
2011-08-09 13:45:00,24.13,24.14,24.03,24.07,82100.0,24.13,24.14,24.03,24.07,82100.0
2011-08-09 13:50:00,24.07,24.11,23.97,23.98,60500.0,24.07,24.11,23.97,23.98,60500.0
2011-08-09 13:55:00,23.97,24.09,23.9,24.07,131000.0,23.97,24.09,23.9,24.07,131000.0
2011-08-09 14:00:00,24.07,24.16,24.04,24.04,189500.0,24.07,24.16,24.04,24.04,189500.0
2011-08-09 14:05:00,24.04,24.07,23.98,24.06,185600.0,24.04,24.07,23.98,24.06,185600.0
2011-08-09 14:10:00,24.06,24.13,24.03,24.09,109400.0,24.06,24.13,24.03,24.09,109400.0
2011-08-09 14:15:00,24.09,24.32,24.01,24.04,182700.0,24.09,24.32,24.01,24.04,182700.0
2011-08-09 14:20:00,24.05,24.07,23.56,23.69,408800.0,24.05,24.07,23.56,23.69,408800.0
2011-08-09 14:25:00,23.69,24.03,23.68,23.99,224700.0,23.69,24.03,23.68,23.99,224700.0
2011-08-09 14:30:00,23.99,24.0,23.76,23.81,236200.0,23.99,24.0,23.76,23.81,236200.0
2011-08-09 14:35:00,23.8,23.87,23.57,23.58,221600.0,23.8,23.87,23.57,23.58,221600.0
2011-08-09 14:40:00,23.59,23.59,23.21,23.21,243500.0,23.59,23.59,23.21,23.21,243500.0
2011-08-09 14:45:00,23.21,23.58,23.2,23.47,218100.0,23.21,23.58,23.2,23.47,218100.0
2011-08-09 14:50:00,23.46,23.73,23.46,23.64,224900.0,23.46,23.73,23.46,23.64,224900.0
2011-08-09 14:55:00,23.63,23.73,23.54,23.58,190800.0,23.63,23.73,23.54,23.58,190800.0
2011-08-09 15:00:00,23.57,23.72,23.42,23.71,171500.0,23.57,23.72,23.42,23.71,171500.0
2011-08-09 15:05:00,23.72,23.8,23.65,23.72,103100.0,23.72,23.8,23.65,23.72,103100.0
2011-08-09 15:10:00,23.71,24.05,23.7,24.01,163000.0,23.71,24.05,23.7,24.01,163000.0
2011-08-09 15:15:00,24.0,24.25,23.98,24.14,178400.0,24.0,24.25,23.98,24.14,178400.0
2011-08-09 15:20:00,24.13,24.19,24.03,24.13,201700.0,24.13,24.19,24.03,24.13,201700.0
2011-08-09 15:25:00,24.12,24.25,24.04,24.18,145800.0,24.12,24.25,24.04,24.18,145800.0
2011-08-09 15:30:00,24.18,24.21,24.03,24.12,143300.0,24.18,24.21,24.03,24.12,143300.0
2011-08-09 15:35:00,24.11,24.18,24.03,24.17,161300.0,24.11,24.18,24.03,24.17,161300.0
2011-08-09 15:40:00,24.18,24.43,24.15,24.4,289600.0,24.18,24.43,24.15,24.4,289600.0
2011-08-09 15:45:00,24.4,24.6,24.39,24.55,483200.0,24.4,24.6,24.39,24.55,483200.0
2011-08-09 15:50:00,24.55,24.63,24.53,24.6,338400.0,24.55,24.63,24.53,24.6,338400.0
2011-08-09 15:55:00,24.6,24.85,24.59,24.85,418700.0,24.6,24.85,24.59,24.85,418700.0
2011-08-10 09:30:00,24.23,24.27,23.91,23.94,197900.0,24.23,24.27,23.91,23.94,197900.0
2011-08-10 09:35:00,23.94,24.16,23.87,24.16,196200.0,23.94,24.16,23.87,24.16,196200.0
2011-08-10 09:40:00,24.16,24.27,24.05,24.19,177400.0,24.16,24.27,24.05,24.19,177400.0
2011-08-10 09:45:00,24.19,24.36,24.11,24.32,186100.0,24.19,24.36,24.11,24.32,186100.0
2011-08-10 09:50:00,24.31,24.37,24.16,24.2,141400.0,24.31,24.37,24.16,24.2,141400.0
2011-08-10 09:55:00,24.2,24.35,24.07,24.08,121000.0,24.2,24.35,24.07,24.08,121000.0
2011-08-10 10:00:00,24.07,24.12,23.89,23.98,225900.0,24.07,24.12,23.89,23.98,225900.0
2011-08-10 10:05:00,23.98,24.11,23.87,23.88,142900.0,23.98,24.11,23.87,23.88,142900.0
2011-08-10 10:10:00,23.88,23.88,23.68,23.84,225400.0,23.88,23.88,23.68,23.84,225400.0
2011-08-10 10:15:00,23.83,23.93,23.78,23.78,174600.0,23.83,23.93,23.78,23.78,174600.0
2011-08-10 10:20:00,23.78,23.87,23.64,23.71,204100.0,23.78,23.87,23.64,23.71,204100.0
2011-08-10 10:25:00,23.7,23.87,23.66,23.77,190800.0,23.7,23.87,23.66,23.77,190800.0
2011-08-10 10:30:00,23.78,24.05,23.74,23.98,254700.0,23.78,24.05,23.74,23.98,254700.0
2011-08-10 10:35:00,23.98,24.0,23.8,23.89,222100.0,23.98,24.0,23.8,23.89,222100.0
2011-08-10 10:40:00,23.9,23.94,23.71,23.71,152700.0,23.9,23.94,23.71,23.71,152700.0
2011-08-10 10:45:00,23.71,23.8,23.65,23.73,216500.0,23.71,23.8,23.65,23.73,216500.0
2011-08-10 10:50:00,23.73,23.73,23.51,23.54,239700.0,23.73,23.73,23.51,23.54,239700.0
2011-08-10 10:55:00,23.53,23.69,23.52,23.62,190200.0,23.53,23.69,23.52,23.62,190200.0
2011-08-10 11:00:00,23.62,23.63,23.48,23.49,110600.0,23.62,23.63,23.48,23.49,110600.0
2011-08-10 11:05:00,23.48,23.57,23.44,23.55,145100.0,23.48,23.57,23.44,23.55,145100.0
2011-08-10 11:10:00,23.55,23.67,23.53,23.65,104000.0,23.55,23.67,23.53,23.65,104000.0
2011-08-10 11:15:00,23.64,23.76,23.62,23.68,121100.0,23.64,23.76,23.62,23.68,121100.0
2011-08-10 11:20:00,23.68,23.7,23.59,23.68,129100.0,23.68,23.7,23.59,23.68,129100.0
2011-08-10 11:25:00,23.67,23.67,23.51,23.57,144100.0,23.67,23.67,23.51,23.57,144100.0
2011-08-10 11:30:00,23.58,23.71,23.54,23.69,119000.0,23.58,23.71,23.54,23.69,119000.0
2011-08-10 11:35:00,23.68,23.68,23.53,23.59,134500.0,23.68,23.68,23.53,23.59,134500.0
2011-08-10 11:40:00,23.6,23.72,23.55,23.67,97300.0,23.6,23.72,23.55,23.67,97300.0
2011-08-10 11:45:00,23.67,23.68,23.54,23.55,97200.0,23.67,23.68,23.54,23.55,97200.0
2011-08-10 11:50:00,23.56,23.73,23.56,23.71,94400.0,23.56,23.73,23.56,23.71,94400.0
2011-08-10 11:55:00,23.72,23.79,23.68,23.75,295300.0,23.72,23.79,23.68,23.75,295300.0
2011-08-10 12:00:00,23.74,23.85,23.7,23.8,268100.0,23.74,23.85,23.7,23.8,268100.0
2011-08-10 12:05:00,23.8,23.86,23.75,23.75,257000.0,23.8,23.86,23.75,23.75,257000.0
2011-08-10 12:10:00,23.75,23.76,23.68,23.71,67300.0,23.75,23.76,23.68,23.71,67300.0
2011-08-10 12:15:00,23.71,23.82,23.7,23.82,115400.0,23.71,23.82,23.7,23.82,115400.0
2011-08-10 12:20:00,23.82,23.82,23.67,23.7,90800.0,23.82,23.82,23.67,23.7,90800.0
2011-08-10 12:25:00,23.7,23.7,23.59,23.59,130600.0,23.7,23.7,23.59,23.59,130600.0
2011-08-10 12:30:00,23.59,23.7,23.59,23.68,37300.0,23.59,23.7,23.59,23.68,37300.0
2011-08-10 12:35:00,23.68,23.7,23.53,23.55,73200.0,23.68,23.7,23.53,23.55,73200.0
2011-08-10 12:40:00,23.58,23.66,23.54,23.64,51500.0,23.58,23.66,23.54,23.64,51500.0
2011-08-10 12:45:00,23.64,23.72,23.63,23.64,76400.0,23.64,23.72,23.63,23.64,76400.0
2011-08-10 12:50:00,23.64,23.69,23.62,23.67,38400.0,23.64,23.69,23.62,23.67,38400.0
2011-08-10 12:55:00,23.68,23.68,23.61,23.65,194800.0,23.68,23.68,23.61,23.65,194800.0
2011-08-10 13:00:00,23.64,23.67,23.58,23.65,155900.0,23.64,23.67,23.58,23.65,155900.0
2011-08-10 13:05:00,23.65,23.65,23.55,23.59,162800.0,23.65,23.65,23.55,23.59,162800.0
2011-08-10 13:10:00,23.59,23.62,23.55,23.58,99600.0,23.59,23.62,23.55,23.58,99600.0
2011-08-10 13:15:00,23.59,23.61,23.45,23.48,113300.0,23.59,23.61,23.45,23.48,113300.0
2011-08-10 13:20:00,23.48,23.51,23.4,23.49,146300.0,23.48,23.51,23.4,23.49,146300.0
2011-08-10 13:25:00,23.5,23.58,23.47,23.51,153900.0,23.5,23.58,23.47,23.51,153900.0
2011-08-10 13:30:00,23.5,23.59,23.46,23.54,96500.0,23.5,23.59,23.46,23.54,96500.0
2011-08-10 13:35:00,23.54,23.57,23.5,23.52,99400.0,23.54,23.57,23.5,23.52,99400.0
2011-08-10 13:40:00,23.52,23.58,23.5,23.54,119000.0,23.52,23.58,23.5,23.54,119000.0
2011-08-10 13:45:00,23.54,23.7,23.54,23.65,181900.0,23.54,23.7,23.54,23.65,181900.0
2011-08-10 13:50:00,23.64,23.75,23.64,23.75,113200.0,23.64,23.75,23.64,23.75,113200.0
2011-08-10 13:55:00,23.74,23.77,23.68,23.75,143300.0,23.74,23.77,23.68,23.75,143300.0
2011-08-10 14:00:00,23.75,23.76,23.67,23.71,106900.0,23.75,23.76,23.67,23.71,106900.0
2011-08-10 14:05:00,23.69,23.79,23.69,23.76,189700.0,23.69,23.79,23.69,23.76,189700.0
2011-08-10 14:10:00,23.76,23.91,23.75,23.86,212300.0,23.76,23.91,23.75,23.86,212300.0
2011-08-10 14:15:00,23.86,23.9,23.7,23.75,154900.0,23.86,23.9,23.7,23.75,154900.0
2011-08-10 14:20:00,23.75,23.76,23.69,23.72,217800.0,23.75,23.76,23.69,23.72,217800.0
2011-08-10 14:25:00,23.72,23.76,23.61,23.61,167900.0,23.72,23.76,23.61,23.61,167900.0
2011-08-10 14:30:00,23.61,23.66,23.54,23.55,157500.0,23.61,23.66,23.54,23.55,157500.0
2011-08-10 14:35:00,23.55,23.6,23.49,23.52,111200.0,23.55,23.6,23.49,23.52,111200.0
2011-08-10 14:40:00,23.52,23.6,23.52,23.59,81200.0,23.52,23.6,23.52,23.59,81200.0
2011-08-10 14:45:00,23.58,23.73,23.55,23.61,119600.0,23.58,23.73,23.55,23.61,119600.0
2011-08-10 14:50:00,23.61,23.61,23.46,23.47,93400.0,23.61,23.61,23.46,23.47,93400.0
2011-08-10 14:55:00,23.46,23.56,23.45,23.45,106900.0,23.46,23.56,23.45,23.45,106900.0
2011-08-10 15:00:00,23.45,23.46,23.4,23.44,191700.0,23.45,23.46,23.4,23.44,191700.0
2011-08-10 15:05:00,23.44,23.49,23.26,23.26,135500.0,23.44,23.49,23.26,23.26,135500.0
2011-08-10 15:10:00,23.27,23.32,23.17,23.18,150300.0,23.27,23.32,23.17,23.18,150300.0
2011-08-10 15:15:00,23.19,23.24,23.16,23.21,149700.0,23.19,23.24,23.16,23.21,149700.0
2011-08-10 15:20:00,23.21,23.27,23.2,23.27,200900.0,23.21,23.27,23.2,23.27,200900.0
2011-08-10 15:25:00,23.28,23.32,23.13,23.17,224500.0,23.28,23.32,23.13,23.17,224500.0
2011-08-10 15:30:00,23.17,23.17,22.97,22.99,261600.0,23.17,23.17,22.97,22.99,261600.0
2011-08-10 15:35:00,22.99,23.13,22.98,23.1,305300.0,22.99,23.13,22.98,23.1,305300.0
2011-08-10 15:40:00,23.11,23.22,23.07,23.13,332100.0,23.11,23.22,23.07,23.13,332100.0
2011-08-10 15:45:00,23.13,23.14,22.99,23.0,448300.0,23.13,23.14,22.99,23.0,448300.0
2011-08-10 15:50:00,23.0,23.06,22.88,22.89,732400.0,23.0,23.06,22.88,22.89,732400.0
2011-08-10 15:55:00,22.89,22.89,22.75,22.78,785600.0,22.89,22.89,22.75,22.78,785600.0
2011-08-11 09:30:00,22.98,23.29,22.67,22.8,254700.0,22.98,23.29,22.67,22.8,254700.0
2011-08-11 09:35:00,22.82,23.02,22.77,22.99,295500.0,22.82,23.02,22.77,22.99,295500.0
2011-08-11 09:40:00,22.99,23.05,22.95,22.99,341800.0,22.99,23.05,22.95,22.99,341800.0
2011-08-11 09:45:00,23.0,23.17,22.97,23.03,373300.0,23.0,23.17,22.97,23.03,373300.0
2011-08-11 09:50:00,23.03,23.07,22.94,22.98,332900.0,23.03,23.07,22.94,22.98,332900.0
2011-08-11 09:55:00,22.98,23.08,22.89,23.01,320100.0,22.98,23.08,22.89,23.01,320100.0
2011-08-11 10:00:00,23.01,23.14,22.99,23.13,239600.0,23.01,23.14,22.99,23.13,239600.0
2011-08-11 10:05:00,23.13,23.15,23.06,23.11,262000.0,23.13,23.15,23.06,23.11,262000.0
2011-08-11 10:10:00,23.1,23.16,23.04,23.16,208400.0,23.1,23.16,23.04,23.16,208400.0
2011-08-11 10:15:00,23.17,23.37,23.13,23.23,198200.0,23.17,23.37,23.13,23.23,198200.0
2011-08-11 10:20:00,23.23,23.33,23.1,23.32,225900.0,23.23,23.33,23.1,23.32,225900.0
2011-08-11 10:25:00,23.31,23.38,23.28,23.3,157100.0,23.31,23.38,23.28,23.3,157100.0
2011-08-11 10:30:00,23.3,23.44,23.29,23.31,288700.0,23.3,23.44,23.29,23.31,288700.0
2011-08-11 10:35:00,23.32,23.41,23.28,23.39,266000.0,23.32,23.41,23.28,23.39,266000.0
2011-08-11 10:40:00,23.39,23.4,23.3,23.37,144800.0,23.39,23.4,23.3,23.37,144800.0
2011-08-11 10:45:00,23.37,23.49,23.33,23.47,193000.0,23.37,23.49,23.33,23.47,193000.0
2011-08-11 10:50:00,23.47,23.49,23.37,23.37,171700.0,23.47,23.49,23.37,23.37,171700.0
2011-08-11 10:55:00,23.37,23.4,23.31,23.31,151600.0,23.37,23.4,23.31,23.31,151600.0
2011-08-11 11:00:00,23.31,23.44,23.3,23.43,130800.0,23.31,23.44,23.3,23.43,130800.0
2011-08-11 11:05:00,23.43,23.46,23.39,23.39,88400.0,23.43,23.46,23.39,23.39,88400.0
2011-08-11 11:10:00,23.4,23.41,23.3,23.36,182900.0,23.4,23.41,23.3,23.36,182900.0
2011-08-11 11:15:00,23.37,23.37,23.26,23.36,224800.0,23.37,23.37,23.26,23.36,224800.0
2011-08-11 11:20:00,23.37,23.38,23.31,23.33,137400.0,23.37,23.38,23.31,23.33,137400.0
2011-08-11 11:25:00,23.34,23.46,23.3,23.43,272400.0,23.34,23.46,23.3,23.43,272400.0
2011-08-11 11:30:00,23.44,23.53,23.44,23.47,112100.0,23.44,23.53,23.44,23.47,112100.0
2011-08-11 11:35:00,23.48,23.49,23.38,23.41,169800.0,23.48,23.49,23.38,23.41,169800.0
2011-08-11 11:40:00,23.41,23.5,23.39,23.5,102000.0,23.41,23.5,23.39,23.5,102000.0
2011-08-11 11:45:00,23.51,23.54,23.43,23.43,114600.0,23.51,23.54,23.43,23.43,114600.0
2011-08-11 11:50:00,23.43,23.45,23.39,23.42,244400.0,23.43,23.45,23.39,23.42,244400.0
2011-08-11 11:55:00,23.42,23.44,23.38,23.38,160700.0,23.42,23.44,23.38,23.38,160700.0
2011-08-11 12:00:00,23.38,23.39,23.29,23.31,137800.0,23.38,23.39,23.29,23.31,137800.0
2011-08-11 12:05:00,23.31,23.41,23.3,23.35,139900.0,23.31,23.41,23.3,23.35,139900.0
2011-08-11 12:10:00,23.35,23.37,23.27,23.35,84200.0,23.35,23.37,23.27,23.35,84200.0
2011-08-11 12:15:00,23.34,23.41,23.33,23.39,203500.0,23.34,23.41,23.33,23.39,203500.0
2011-08-11 12:20:00,23.39,23.41,23.3,23.31,118900.0,23.39,23.41,23.3,23.31,118900.0
2011-08-11 12:25:00,23.31,23.32,23.25,23.29,132200.0,23.31,23.32,23.25,23.29,132200.0
2011-08-11 12:30:00,23.3,23.42,23.3,23.4,46300.0,23.3,23.42,23.3,23.4,46300.0
2011-08-11 12:35:00,23.41,23.44,23.39,23.44,43800.0,23.41,23.44,23.39,23.44,43800.0
2011-08-11 12:40:00,23.43,23.55,23.42,23.55,75800.0,23.43,23.55,23.42,23.55,75800.0
2011-08-11 12:45:00,23.55,23.66,23.54,23.6,125800.0,23.55,23.66,23.54,23.6,125800.0
2011-08-11 12:50:00,23.6,23.64,23.58,23.62,63700.0,23.6,23.64,23.58,23.62,63700.0
2011-08-11 12:55:00,23.62,23.76,23.62,23.71,188200.0,23.62,23.76,23.62,23.71,188200.0
2011-08-11 13:00:00,23.72,23.72,23.55,23.56,173000.0,23.72,23.72,23.55,23.56,173000.0
2011-08-11 13:05:00,23.56,23.61,23.56,23.6,145100.0,23.56,23.61,23.56,23.6,145100.0
2011-08-11 13:10:00,23.59,23.69,23.59,23.64,125900.0,23.59,23.69,23.59,23.64,125900.0
2011-08-11 13:15:00,23.65,23.72,23.65,23.67,114900.0,23.65,23.72,23.65,23.67,114900.0
2011-08-11 13:20:00,23.67,23.73,23.62,23.73,62500.0,23.67,23.73,23.62,23.73,62500.0
2011-08-11 13:25:00,23.73,23.77,23.71,23.74,82500.0,23.73,23.77,23.71,23.74,82500.0
2011-08-11 13:30:00,23.73,23.78,23.7,23.78,67300.0,23.73,23.78,23.7,23.78,67300.0
2011-08-11 13:35:00,23.76,23.8,23.73,23.77,144800.0,23.76,23.8,23.73,23.77,144800.0
2011-08-11 13:40:00,23.77,23.8,23.68,23.73,114300.0,23.77,23.8,23.68,23.73,114300.0
2011-08-11 13:45:00,23.73,23.8,23.72,23.8,93100.0,23.73,23.8,23.72,23.8,93100.0
2011-08-11 13:50:00,23.8,23.81,23.74,23.76,138100.0,23.8,23.81,23.74,23.76,138100.0
2011-08-11 13:55:00,23.76,23.81,23.76,23.8,76500.0,23.76,23.81,23.76,23.8,76500.0
2011-08-11 14:00:00,23.79,23.85,23.76,23.85,81700.0,23.79,23.85,23.76,23.85,81700.0
2011-08-11 14:05:00,23.85,23.89,23.81,23.87,99400.0,23.85,23.89,23.81,23.87,99400.0
2011-08-11 14:10:00,23.88,23.98,23.88,23.96,56300.0,23.88,23.98,23.88,23.96,56300.0
2011-08-11 14:15:00,23.96,24.0,23.96,23.97,141000.0,23.96,24.0,23.96,23.97,141000.0
2011-08-11 14:20:00,23.98,24.04,23.98,24.02,88100.0,23.98,24.04,23.98,24.02,88100.0
2011-08-11 14:25:00,24.02,24.02,23.95,24.02,77200.0,24.02,24.02,23.95,24.02,77200.0
2011-08-11 14:30:00,24.02,24.03,23.89,23.89,61200.0,24.02,24.03,23.89,23.89,61200.0
2011-08-11 14:35:00,23.9,23.96,23.89,23.96,104200.0,23.9,23.96,23.89,23.96,104200.0
2011-08-11 14:40:00,23.96,23.98,23.91,23.97,177800.0,23.96,23.98,23.91,23.97,177800.0
2011-08-11 14:45:00,23.97,24.01,23.95,23.97,108000.0,23.97,24.01,23.95,23.97,108000.0
2011-08-11 14:50:00,23.97,24.02,23.93,23.99,118700.0,23.97,24.02,23.93,23.99,118700.0
2011-08-11 14:55:00,23.99,24.08,23.95,24.05,144500.0,23.99,24.08,23.95,24.05,144500.0
2011-08-11 15:00:00,24.06,24.14,24.03,24.14,105100.0,24.06,24.14,24.03,24.14,105100.0
2011-08-11 15:05:00,24.14,24.18,24.07,24.07,117800.0,24.14,24.18,24.07,24.07,117800.0
2011-08-11 15:10:00,24.08,24.13,24.07,24.12,96100.0,24.08,24.13,24.07,24.12,96100.0
2011-08-11 15:15:00,24.12,24.14,24.06,24.07,283300.0,24.12,24.14,24.06,24.07,283300.0
2011-08-11 15:20:00,24.05,24.13,24.05,24.12,147800.0,24.05,24.13,24.05,24.12,147800.0
2011-08-11 15:25:00,24.12,24.16,24.11,24.15,162000.0,24.12,24.16,24.11,24.15,162000.0
2011-08-11 15:30:00,24.16,24.24,24.13,24.24,139900.0,24.16,24.24,24.13,24.24,139900.0
2011-08-11 15:35:00,24.24,24.28,24.2,24.23,224300.0,24.24,24.28,24.2,24.23,224300.0
2011-08-11 15:40:00,24.23,24.3,24.23,24.3,256200.0,24.23,24.3,24.23,24.3,256200.0
2011-08-11 15:45:00,24.3,24.33,24.21,24.23,366700.0,24.3,24.33,24.21,24.23,366700.0
2011-08-11 15:50:00,24.23,24.24,24.07,24.08,526800.0,24.23,24.24,24.07,24.08,526800.0
2011-08-11 15:55:00,24.08,24.14,23.95,24.0,714100.0,24.08,24.14,23.95,24.0,714100.0
2011-08-12 09:30:00,23.88,24.27,23.82,24.16,246500.0,23.88,24.27,23.82,24.16,246500.0
2011-08-12 09:35:00,24.17,24.17,23.89,23.98,236100.0,24.17,24.17,23.89,23.98,236100.0
2011-08-12 09:40:00,23.98,23.98,23.86,23.91,123600.0,23.98,23.98,23.86,23.91,123600.0
2011-08-12 09:45:00,23.91,24.0,23.88,23.98,172200.0,23.91,24.0,23.88,23.98,172200.0
2011-08-12 09:50:00,23.98,23.98,23.86,23.9,138800.0,23.98,23.98,23.86,23.9,138800.0
2011-08-12 09:55:00,23.88,24.04,23.83,24.0,279100.0,23.88,24.04,23.83,24.0,279100.0
2011-08-12 10:00:00,24.0,24.04,23.84,23.93,188100.0,24.0,24.04,23.84,23.93,188100.0
2011-08-12 10:05:00,23.93,24.03,23.87,23.92,82200.0,23.93,24.03,23.87,23.92,82200.0
2011-08-12 10:10:00,23.93,23.97,23.78,23.93,108800.0,23.93,23.97,23.78,23.93,108800.0
2011-08-12 10:15:00,23.93,24.03,23.91,24.01,153300.0,23.93,24.03,23.91,24.01,153300.0
2011-08-12 10:20:00,24.02,24.03,23.97,24.03,170600.0,24.02,24.03,23.97,24.03,170600.0
2011-08-12 10:25:00,24.02,24.1,24.01,24.07,57900.0,24.02,24.1,24.01,24.07,57900.0
2011-08-12 10:30:00,24.06,24.1,24.02,24.1,39900.0,24.06,24.1,24.02,24.1,39900.0
2011-08-12 10:35:00,24.1,24.2,24.09,24.2,114400.0,24.1,24.2,24.09,24.2,114400.0
2011-08-12 10:40:00,24.2,24.2,24.1,24.11,143900.0,24.2,24.2,24.1,24.11,143900.0
2011-08-12 10:45:00,24.11,24.25,24.11,24.19,261300.0,24.11,24.25,24.11,24.19,261300.0
2011-08-12 10:50:00,24.19,24.22,24.14,24.16,151100.0,24.19,24.22,24.14,24.16,151100.0
2011-08-12 10:55:00,24.16,24.2,24.12,24.18,44300.0,24.16,24.2,24.12,24.18,44300.0
2011-08-12 11:00:00,24.17,24.21,24.1,24.1,86600.0,24.17,24.21,24.1,24.1,86600.0
2011-08-12 11:05:00,24.09,24.18,24.09,24.16,50100.0,24.09,24.18,24.09,24.16,50100.0
2011-08-12 11:10:00,24.16,24.21,24.15,24.16,85700.0,24.16,24.21,24.15,24.16,85700.0
2011-08-12 11:15:00,24.15,24.16,24.1,24.1,94000.0,24.15,24.16,24.1,24.1,94000.0
2011-08-12 11:20:00,24.09,24.1,24.03,24.05,81700.0,24.09,24.1,24.03,24.05,81700.0
2011-08-12 11:25:00,24.05,24.08,24.01,24.06,49500.0,24.05,24.08,24.01,24.06,49500.0
2011-08-12 11:30:00,24.06,24.11,24.03,24.09,60700.0,24.06,24.11,24.03,24.09,60700.0
2011-08-12 11:35:00,24.09,24.13,24.07,24.07,91800.0,24.09,24.13,24.07,24.07,91800.0
2011-08-12 11:40:00,24.08,24.12,24.04,24.12,57700.0,24.08,24.12,24.04,24.12,57700.0
2011-08-12 11:45:00,24.13,24.19,24.12,24.13,59800.0,24.13,24.19,24.12,24.13,59800.0
2011-08-12 11:50:00,24.13,24.22,24.13,24.21,32300.0,24.13,24.22,24.13,24.21,32300.0
2011-08-12 11:55:00,24.21,24.23,24.16,24.19,43900.0,24.21,24.23,24.16,24.19,43900.0
2011-08-12 12:00:00,24.2,24.23,24.18,24.21,43200.0,24.2,24.23,24.18,24.21,43200.0
2011-08-12 12:05:00,24.22,24.24,24.2,24.2,19000.0,24.22,24.24,24.2,24.2,19000.0
2011-08-12 12:10:00,24.2,24.2,24.14,24.15,30600.0,24.2,24.2,24.14,24.15,30600.0
2011-08-12 12:15:00,24.14,24.18,24.12,24.15,21900.0,24.14,24.18,24.12,24.15,21900.0
2011-08-12 12:20:00,24.15,24.15,24.09,24.09,11200.0,24.15,24.15,24.09,24.09,11200.0
2011-08-12 12:25:00,24.1,24.13,24.05,24.13,26600.0,24.1,24.13,24.05,24.13,26600.0
2011-08-12 12:30:00,24.13,24.14,24.08,24.14,79100.0,24.13,24.14,24.08,24.14,79100.0
2011-08-12 12:35:00,24.14,24.14,24.06,24.07,103600.0,24.14,24.14,24.06,24.07,103600.0
2011-08-12 12:40:00,24.06,24.11,24.05,24.08,49300.0,24.06,24.11,24.05,24.08,49300.0
2011-08-12 12:45:00,24.08,24.09,24.05,24.05,77800.0,24.08,24.09,24.05,24.05,77800.0
2011-08-12 12:50:00,24.05,24.09,24.04,24.08,42200.0,24.05,24.09,24.04,24.08,42200.0
2011-08-12 12:55:00,24.08,24.1,24.06,24.09,29600.0,24.08,24.1,24.06,24.09,29600.0
2011-08-12 13:00:00,24.09,24.14,24.09,24.14,25200.0,24.09,24.14,24.09,24.14,25200.0
2011-08-12 13:05:00,24.12,24.16,24.11,24.12,25200.0,24.12,24.16,24.11,24.12,25200.0
2011-08-12 13:10:00,24.11,24.16,24.11,24.13,19200.0,24.11,24.16,24.11,24.13,19200.0
2011-08-12 13:15:00,24.13,24.18,24.13,24.18,18200.0,24.13,24.18,24.13,24.18,18200.0
2011-08-12 13:20:00,24.18,24.18,24.09,24.09,64600.0,24.18,24.18,24.09,24.09,64600.0
2011-08-12 13:25:00,24.09,24.15,24.08,24.13,33200.0,24.09,24.15,24.08,24.13,33200.0
2011-08-12 13:30:00,24.13,24.14,24.1,24.11,42600.0,24.13,24.14,24.1,24.11,42600.0
2011-08-12 13:35:00,24.11,24.18,24.11,24.15,34600.0,24.11,24.18,24.11,24.15,34600.0
2011-08-12 13:40:00,24.15,24.21,24.15,24.2,34500.0,24.15,24.21,24.15,24.2,34500.0
2011-08-12 13:45:00,24.2,24.23,24.19,24.21,17500.0,24.2,24.23,24.19,24.21,17500.0
2011-08-12 13:50:00,24.21,24.22,24.2,24.21,18100.0,24.21,24.22,24.2,24.21,18100.0
2011-08-12 13:55:00,24.21,24.23,24.19,24.22,23000.0,24.21,24.23,24.19,24.22,23000.0
2011-08-12 14:00:00,24.22,24.25,24.22,24.24,16000.0,24.22,24.25,24.22,24.24,16000.0
2011-08-12 14:05:00,24.24,24.26,24.23,24.24,14700.0,24.24,24.26,24.23,24.24,14700.0
2011-08-12 14:10:00,24.25,24.25,24.18,24.22,97200.0,24.25,24.25,24.18,24.22,97200.0
2011-08-12 14:15:00,24.22,24.23,24.16,24.21,222100.0,24.22,24.23,24.16,24.21,222100.0
2011-08-12 14:20:00,24.2,24.2,24.08,24.08,160300.0,24.2,24.2,24.08,24.08,160300.0
2011-08-12 14:25:00,24.08,24.15,24.08,24.11,38000.0,24.08,24.15,24.08,24.11,38000.0
2011-08-12 14:30:00,24.1,24.11,24.05,24.08,77500.0,24.1,24.11,24.05,24.08,77500.0
2011-08-12 14:35:00,24.09,24.1,24.04,24.07,133600.0,24.09,24.1,24.04,24.07,133600.0
2011-08-12 14:40:00,24.06,24.11,24.04,24.11,59400.0,24.06,24.11,24.04,24.11,59400.0
2011-08-12 14:45:00,24.1,24.17,24.1,24.12,60700.0,24.1,24.17,24.1,24.12,60700.0
2011-08-12 14:50:00,24.12,24.12,24.06,24.11,51600.0,24.12,24.12,24.06,24.11,51600.0
2011-08-12 14:55:00,24.12,24.14,24.08,24.1,38800.0,24.12,24.14,24.08,24.1,38800.0
2011-08-12 15:00:00,24.1,24.18,24.1,24.12,35300.0,24.1,24.18,24.1,24.12,35300.0
2011-08-12 15:05:00,24.14,24.19,24.1,24.1,34600.0,24.14,24.19,24.1,24.1,34600.0
2011-08-12 15:10:00,24.1,24.13,24.07,24.08,256800.0,24.1,24.13,24.07,24.08,256800.0
2011-08-12 15:15:00,24.08,24.12,24.08,24.11,39400.0,24.08,24.12,24.08,24.11,39400.0
2011-08-12 15:20:00,24.1,24.15,24.1,24.13,50300.0,24.1,24.15,24.1,24.13,50300.0
2011-08-12 15:25:00,24.12,24.13,24.08,24.1,82200.0,24.12,24.13,24.08,24.1,82200.0
2011-08-12 15:30:00,24.1,24.11,24.01,24.04,206600.0,24.1,24.11,24.01,24.04,206600.0
2011-08-12 15:35:00,24.04,24.07,24.02,24.05,144100.0,24.04,24.07,24.02,24.05,144100.0
2011-08-12 15:40:00,24.06,24.09,24.04,24.05,173800.0,24.06,24.09,24.04,24.05,173800.0
2011-08-12 15:45:00,24.05,24.07,24.03,24.06,165100.0,24.05,24.07,24.03,24.06,165100.0
2011-08-12 15:50:00,24.07,24.1,24.05,24.08,148500.0,24.07,24.1,24.05,24.08,148500.0
2011-08-12 15:55:00,24.08,24.12,24.07,24.09,119200.0,24.08,24.12,24.07,24.09,119200.0
2011-08-15 09:30:00,24.17,24.42,24.15,24.31,67100.0,24.17,24.42,24.15,24.31,67100.0
2011-08-15 09:35:00,24.32,24.39,24.27,24.34,52500.0,24.32,24.39,24.27,24.34,52500.0
2011-08-15 09:40:00,24.35,24.4,24.33,24.36,46500.0,24.35,24.4,24.33,24.36,46500.0
2011-08-15 09:45:00,24.36,24.37,24.33,24.35,61500.0,24.36,24.37,24.33,24.35,61500.0
2011-08-15 09:50:00,24.36,24.38,24.25,24.27,102400.0,24.36,24.38,24.25,24.27,102400.0
2011-08-15 09:55:00,24.28,24.32,24.27,24.28,38600.0,24.28,24.32,24.27,24.28,38600.0
2011-08-15 10:00:00,24.28,24.36,24.18,24.18,49700.0,24.28,24.36,24.18,24.18,49700.0
2011-08-15 10:05:00,24.19,24.25,24.18,24.25,46600.0,24.19,24.25,24.18,24.25,46600.0
2011-08-15 10:10:00,24.25,24.33,24.24,24.3,89500.0,24.25,24.33,24.24,24.3,89500.0
2011-08-15 10:15:00,24.31,24.4,24.31,24.39,37900.0,24.31,24.4,24.31,24.39,37900.0
2011-08-15 10:20:00,24.4,24.43,24.35,24.42,30400.0,24.4,24.43,24.35,24.42,30400.0
2011-08-15 10:25:00,24.43,24.43,24.35,24.38,35200.0,24.43,24.43,24.35,24.38,35200.0
2011-08-15 10:30:00,24.38,24.4,24.32,24.33,39900.0,24.38,24.4,24.32,24.33,39900.0
2011-08-15 10:35:00,24.33,24.38,24.32,24.37,53600.0,24.33,24.38,24.32,24.37,53600.0
2011-08-15 10:40:00,24.36,24.37,24.31,24.35,61800.0,24.36,24.37,24.31,24.35,61800.0
2011-08-15 10:45:00,24.35,24.37,24.33,24.36,53100.0,24.35,24.37,24.33,24.36,53100.0
2011-08-15 10:50:00,24.36,24.4,24.35,24.37,36000.0,24.36,24.4,24.35,24.37,36000.0
2011-08-15 10:55:00,24.37,24.39,24.35,24.37,47200.0,24.37,24.39,24.35,24.37,47200.0
2011-08-15 11:00:00,24.36,24.38,24.33,24.33,45900.0,24.36,24.38,24.33,24.33,45900.0
2011-08-15 11:05:00,24.34,24.36,24.27,24.3,62100.0,24.34,24.36,24.27,24.3,62100.0
2011-08-15 11:10:00,24.3,24.3,24.29,24.3,34900.0,24.3,24.3,24.29,24.3,34900.0
2011-08-15 11:15:00,24.3,24.3,24.23,24.24,52000.0,24.3,24.3,24.23,24.24,52000.0
2011-08-15 11:20:00,24.24,24.26,24.24,24.25,32800.0,24.24,24.26,24.24,24.25,32800.0
2011-08-15 11:25:00,24.24,24.26,24.22,24.26,41200.0,24.24,24.26,24.22,24.26,41200.0
2011-08-15 11:30:00,24.27,24.27,24.21,24.26,71700.0,24.27,24.27,24.21,24.26,71700.0
2011-08-15 11:35:00,24.26,24.28,24.25,24.27,20700.0,24.26,24.28,24.25,24.27,20700.0
2011-08-15 11:40:00,24.27,24.32,24.27,24.31,40200.0,24.27,24.32,24.27,24.31,40200.0
2011-08-15 11:45:00,24.32,24.37,24.31,24.36,28400.0,24.32,24.37,24.31,24.36,28400.0
2011-08-15 11:50:00,24.36,24.42,24.36,24.42,26000.0,24.36,24.42,24.36,24.42,26000.0
2011-08-15 11:55:00,24.42,24.43,24.36,24.36,40600.0,24.42,24.43,24.36,24.36,40600.0
2011-08-15 12:00:00,24.37,24.43,24.36,24.42,18400.0,24.37,24.43,24.36,24.42,18400.0
2011-08-15 12:05:00,24.43,24.43,24.37,24.4,100800.0,24.43,24.43,24.37,24.4,100800.0
2011-08-15 12:10:00,24.41,24.42,24.39,24.4,19100.0,24.41,24.42,24.39,24.4,19100.0
2011-08-15 12:15:00,24.41,24.42,24.4,24.42,9400.0,24.41,24.42,24.4,24.42,9400.0
2011-08-15 12:20:00,24.42,24.42,24.38,24.38,29100.0,24.42,24.42,24.38,24.38,29100.0
2011-08-15 12:25:00,24.38,24.43,24.38,24.42,16600.0,24.38,24.43,24.38,24.42,16600.0
2011-08-15 12:30:00,24.43,24.43,24.4,24.4,20700.0,24.43,24.43,24.4,24.4,20700.0
2011-08-15 12:35:00,24.4,24.42,24.39,24.41,41200.0,24.4,24.42,24.39,24.41,41200.0
2011-08-15 12:40:00,24.41,24.43,24.41,24.42,37300.0,24.41,24.43,24.41,24.42,37300.0
2011-08-15 12:45:00,24.42,24.43,24.41,24.42,17900.0,24.42,24.43,24.41,24.42,17900.0
2011-08-15 12:50:00,24.42,24.49,24.42,24.48,42400.0,24.42,24.49,24.42,24.48,42400.0
2011-08-15 12:55:00,24.48,24.53,24.48,24.5,74800.0,24.48,24.53,24.48,24.5,74800.0
2011-08-15 13:00:00,24.5,24.55,24.5,24.52,53100.0,24.5,24.55,24.5,24.52,53100.0
2011-08-15 13:05:00,24.52,24.53,24.49,24.53,33800.0,24.52,24.53,24.49,24.53,33800.0
2011-08-15 13:10:00,24.52,24.53,24.41,24.43,37200.0,24.52,24.53,24.41,24.43,37200.0
2011-08-15 13:15:00,24.44,24.46,24.43,24.44,24600.0,24.44,24.46,24.43,24.44,24600.0
2011-08-15 13:20:00,24.44,24.47,24.44,24.46,21800.0,24.44,24.47,24.44,24.46,21800.0
2011-08-15 13:25:00,24.45,24.5,24.45,24.5,45000.0,24.45,24.5,24.45,24.5,45000.0
2011-08-15 13:30:00,24.49,24.51,24.46,24.51,66600.0,24.49,24.51,24.46,24.51,66600.0
2011-08-15 13:35:00,24.51,24.52,24.47,24.48,45600.0,24.51,24.52,24.47,24.48,45600.0
2011-08-15 13:40:00,24.47,24.49,24.46,24.49,40800.0,24.47,24.49,24.46,24.49,40800.0
2011-08-15 13:45:00,24.5,24.5,24.47,24.48,58800.0,24.5,24.5,24.47,24.48,58800.0
2011-08-15 13:50:00,24.48,24.51,24.46,24.5,40700.0,24.48,24.51,24.46,24.5,40700.0
2011-08-15 13:55:00,24.5,24.52,24.48,24.5,29100.0,24.5,24.52,24.48,24.5,29100.0
2011-08-15 14:00:00,24.49,24.54,24.49,24.54,34700.0,24.49,24.54,24.49,24.54,34700.0
2011-08-15 14:05:00,24.54,24.55,24.5,24.5,56100.0,24.54,24.55,24.5,24.5,56100.0
2011-08-15 14:10:00,24.5,24.51,24.49,24.49,16000.0,24.5,24.51,24.49,24.49,16000.0
2011-08-15 14:15:00,24.5,24.5,24.48,24.49,23300.0,24.5,24.5,24.48,24.49,23300.0
2011-08-15 14:20:00,24.48,24.52,24.47,24.5,73300.0,24.48,24.52,24.47,24.5,73300.0
2011-08-15 14:25:00,24.49,24.52,24.49,24.51,40300.0,24.49,24.52,24.49,24.51,40300.0
2011-08-15 14:30:00,24.51,24.53,24.47,24.48,70300.0,24.51,24.53,24.47,24.48,70300.0
2011-08-15 14:35:00,24.48,24.51,24.48,24.48,51200.0,24.48,24.51,24.48,24.48,51200.0
2011-08-15 14:40:00,24.48,24.53,24.48,24.5,19500.0,24.48,24.53,24.48,24.5,19500.0
2011-08-15 14:45:00,24.52,24.55,24.51,24.54,30700.0,24.52,24.55,24.51,24.54,30700.0
2011-08-15 14:50:00,24.54,24.57,24.52,24.52,52100.0,24.54,24.57,24.52,24.52,52100.0
2011-08-15 14:55:00,24.51,24.54,24.51,24.53,36700.0,24.51,24.54,24.51,24.53,36700.0
2011-08-15 15:00:00,24.54,24.55,24.52,24.54,35200.0,24.54,24.55,24.52,24.54,35200.0
2011-08-15 15:05:00,24.55,24.57,24.54,24.57,40700.0,24.55,24.57,24.54,24.57,40700.0
2011-08-15 15:10:00,24.57,24.59,24.54,24.55,53900.0,24.57,24.59,24.54,24.55,53900.0
2011-08-15 15:15:00,24.55,24.57,24.53,24.54,27700.0,24.55,24.57,24.53,24.54,27700.0
2011-08-15 15:20:00,24.53,24.59,24.53,24.53,70400.0,24.53,24.59,24.53,24.53,70400.0
2011-08-15 15:25:00,24.52,24.56,24.5,24.51,66200.0,24.52,24.56,24.5,24.51,66200.0
2011-08-15 15:30:00,24.51,24.55,24.49,24.55,93200.0,24.51,24.55,24.49,24.55,93200.0
2011-08-15 15:35:00,24.54,24.56,24.53,24.55,81200.0,24.54,24.56,24.53,24.55,81200.0
2011-08-15 15:40:00,24.56,24.59,24.54,24.58,64100.0,24.56,24.59,24.54,24.58,64100.0
2011-08-15 15:45:00,24.58,24.6,24.56,24.58,111000.0,24.58,24.6,24.56,24.58,111000.0
2011-08-15 15:50:00,24.58,24.6,24.57,24.59,110000.0,24.58,24.6,24.57,24.59,110000.0
2011-08-15 15:55:00,24.59,24.65,24.59,24.65,299600.0,24.59,24.65,24.59,24.65,299600.0
2011-08-16 09:30:00,24.47,24.52,24.32,24.43,111500.0,24.47,24.52,24.32,24.43,111500.0
2011-08-16 09:35:00,24.44,24.45,24.37,24.41,205800.0,24.44,24.45,24.37,24.41,205800.0
2011-08-16 09:40:00,24.4,24.42,24.37,24.37,96200.0,24.4,24.42,24.37,24.37,96200.0
2011-08-16 09:45:00,24.37,24.38,24.3,24.3,149700.0,24.37,24.38,24.3,24.3,149700.0
2011-08-16 09:50:00,24.31,24.33,24.27,24.29,69300.0,24.31,24.33,24.27,24.29,69300.0
2011-08-16 09:55:00,24.3,24.36,24.29,24.3,188900.0,24.3,24.36,24.29,24.3,188900.0
2011-08-16 10:00:00,24.29,24.37,24.26,24.27,85200.0,24.29,24.37,24.26,24.27,85200.0
2011-08-16 10:05:00,24.27,24.28,24.22,24.27,66600.0,24.27,24.28,24.22,24.27,66600.0
2011-08-16 10:10:00,24.27,24.29,24.25,24.26,82700.0,24.27,24.29,24.25,24.26,82700.0
2011-08-16 10:15:00,24.26,24.32,24.25,24.31,80200.0,24.26,24.32,24.25,24.31,80200.0
2011-08-16 10:20:00,24.32,24.36,24.31,24.34,75800.0,24.32,24.36,24.31,24.34,75800.0
2011-08-16 10:25:00,24.35,24.5,24.35,24.5,110600.0,24.35,24.5,24.35,24.5,110600.0
2011-08-16 10:30:00,24.5,24.5,24.45,24.49,60400.0,24.5,24.5,24.45,24.49,60400.0
2011-08-16 10:35:00,24.48,24.55,24.48,24.53,45500.0,24.48,24.55,24.48,24.53,45500.0
2011-08-16 10:40:00,24.52,24.59,24.52,24.55,82300.0,24.52,24.59,24.52,24.55,82300.0
2011-08-16 10:45:00,24.54,24.62,24.53,24.62,139200.0,24.54,24.62,24.53,24.62,139200.0
2011-08-16 10:50:00,24.61,24.62,24.57,24.61,74100.0,24.61,24.62,24.57,24.61,74100.0
2011-08-16 10:55:00,24.61,24.64,24.6,24.63,35200.0,24.61,24.64,24.6,24.63,35200.0
2011-08-16 11:00:00,24.63,24.65,24.57,24.59,72300.0,24.63,24.65,24.57,24.59,72300.0
2011-08-16 11:05:00,24.59,24.64,24.58,24.6,68900.0,24.59,24.64,24.58,24.6,68900.0
2011-08-16 11:10:00,24.59,24.61,24.57,24.6,84200.0,24.59,24.61,24.57,24.6,84200.0
2011-08-16 11:15:00,24.6,24.61,24.53,24.53,43000.0,24.6,24.61,24.53,24.53,43000.0
2011-08-16 11:20:00,24.53,24.56,24.51,24.52,44600.0,24.53,24.56,24.51,24.52,44600.0
2011-08-16 11:25:00,24.53,24.57,24.51,24.54,64700.0,24.53,24.57,24.51,24.54,64700.0
2011-08-16 11:30:00,24.54,24.56,24.51,24.53,68700.0,24.54,24.56,24.51,24.53,68700.0
2011-08-16 11:35:00,24.53,24.54,24.51,24.52,75600.0,24.53,24.54,24.51,24.52,75600.0
2011-08-16 11:40:00,24.51,24.6,24.51,24.59,34100.0,24.51,24.6,24.51,24.59,34100.0
2011-08-16 11:45:00,24.59,24.6,24.55,24.55,23400.0,24.59,24.6,24.55,24.55,23400.0
2011-08-16 11:50:00,24.55,24.6,24.55,24.6,18200.0,24.55,24.6,24.55,24.6,18200.0
2011-08-16 11:55:00,24.6,24.6,24.56,24.57,25400.0,24.6,24.6,24.56,24.57,25400.0
2011-08-16 12:00:00,24.56,24.61,24.55,24.6,36500.0,24.56,24.61,24.55,24.6,36500.0
2011-08-16 12:05:00,24.6,24.67,24.57,24.67,51600.0,24.6,24.67,24.57,24.67,51600.0
2011-08-16 12:10:00,24.68,24.72,24.55,24.64,183900.0,24.68,24.72,24.55,24.64,183900.0
2011-08-16 12:15:00,24.64,24.67,24.56,24.58,139200.0,24.64,24.67,24.56,24.58,139200.0
2011-08-16 12:20:00,24.57,24.61,24.51,24.54,134600.0,24.57,24.61,24.51,24.54,134600.0
2011-08-16 12:25:00,24.54,24.55,24.41,24.44,160400.0,24.54,24.55,24.41,24.44,160400.0
2011-08-16 12:30:00,24.44,24.46,24.39,24.44,113900.0,24.44,24.46,24.39,24.44,113900.0
2011-08-16 12:35:00,24.45,24.49,24.42,24.47,45000.0,24.45,24.49,24.42,24.47,45000.0
2011-08-16 12:40:00,24.48,24.48,24.44,24.44,48200.0,24.48,24.48,24.44,24.44,48200.0
2011-08-16 12:45:00,24.43,24.46,24.41,24.44,131300.0,24.43,24.46,24.41,24.44,131300.0
2011-08-16 12:50:00,24.45,24.48,24.42,24.47,86800.0,24.45,24.48,24.42,24.47,86800.0
2011-08-16 12:55:00,24.46,24.48,24.42,24.44,86500.0,24.46,24.48,24.42,24.44,86500.0
2011-08-16 13:00:00,24.44,24.45,24.34,24.36,133400.0,24.44,24.45,24.34,24.36,133400.0
2011-08-16 13:05:00,24.36,24.37,24.28,24.34,160000.0,24.36,24.37,24.28,24.34,160000.0
2011-08-16 13:10:00,24.34,24.35,24.29,24.32,90500.0,24.34,24.35,24.29,24.32,90500.0
2011-08-16 13:15:00,24.32,24.35,24.3,24.33,59300.0,24.32,24.35,24.3,24.33,59300.0
2011-08-16 13:20:00,24.32,24.4,24.3,24.4,103900.0,24.32,24.4,24.3,24.4,103900.0
2011-08-16 13:25:00,24.39,24.4,24.33,24.34,52900.0,24.39,24.4,24.33,24.34,52900.0
2011-08-16 13:30:00,24.33,24.4,24.31,24.38,59000.0,24.33,24.4,24.31,24.38,59000.0
2011-08-16 13:35:00,24.38,24.39,24.31,24.31,20700.0,24.38,24.39,24.31,24.31,20700.0
2011-08-16 13:40:00,24.32,24.35,24.29,24.3,46700.0,24.32,24.35,24.29,24.3,46700.0
2011-08-16 13:45:00,24.3,24.34,24.29,24.34,20600.0,24.3,24.34,24.29,24.34,20600.0
2011-08-16 13:50:00,24.34,24.41,24.33,24.37,107000.0,24.34,24.41,24.33,24.37,107000.0
2011-08-16 13:55:00,24.38,24.4,24.37,24.38,32000.0,24.38,24.4,24.37,24.38,32000.0
2011-08-16 14:00:00,24.38,24.44,24.38,24.4,102300.0,24.38,24.44,24.38,24.4,102300.0
2011-08-16 14:05:00,24.4,24.43,24.38,24.4,76900.0,24.4,24.43,24.38,24.4,76900.0
2011-08-16 14:10:00,24.4,24.49,24.4,24.48,73100.0,24.4,24.49,24.4,24.48,73100.0
2011-08-16 14:15:00,24.48,24.5,24.46,24.48,72700.0,24.48,24.5,24.46,24.48,72700.0
2011-08-16 14:20:00,24.47,24.49,24.45,24.46,67200.0,24.47,24.49,24.45,24.46,67200.0
2011-08-16 14:25:00,24.45,24.49,24.44,24.49,52000.0,24.45,24.49,24.44,24.49,52000.0
2011-08-16 14:30:00,24.5,24.51,24.45,24.47,55500.0,24.5,24.51,24.45,24.47,55500.0
2011-08-16 14:35:00,24.47,24.51,24.44,24.47,103600.0,24.47,24.51,24.44,24.47,103600.0
2011-08-16 14:40:00,24.46,24.47,24.45,24.47,25600.0,24.46,24.47,24.45,24.47,25600.0
2011-08-16 14:45:00,24.47,24.51,24.46,24.49,41100.0,24.47,24.51,24.46,24.49,41100.0
2011-08-16 14:50:00,24.48,24.5,24.43,24.45,89100.0,24.48,24.5,24.43,24.45,89100.0
2011-08-16 14:55:00,24.45,24.47,24.44,24.45,90100.0,24.45,24.47,24.44,24.45,90100.0
2011-08-16 15:00:00,24.45,24.5,24.45,24.48,73300.0,24.45,24.5,24.45,24.48,73300.0
2011-08-16 15:05:00,24.48,24.55,24.48,24.52,74700.0,24.48,24.55,24.48,24.52,74700.0
2011-08-16 15:10:00,24.53,24.55,24.5,24.51,66300.0,24.53,24.55,24.5,24.51,66300.0
2011-08-16 15:15:00,24.5,24.57,24.5,24.57,68400.0,24.5,24.57,24.5,24.57,68400.0
2011-08-16 15:20:00,24.57,24.59,24.54,24.59,94900.0,24.57,24.59,24.54,24.59,94900.0
2011-08-16 15:25:00,24.6,24.68,24.59,24.68,82400.0,24.6,24.68,24.59,24.68,82400.0
2011-08-16 15:30:00,24.67,24.69,24.65,24.68,128100.0,24.67,24.69,24.65,24.68,128100.0
2011-08-16 15:35:00,24.68,24.71,24.68,24.71,82400.0,24.68,24.71,24.68,24.71,82400.0
2011-08-16 15:40:00,24.71,24.76,24.69,24.73,108100.0,24.71,24.76,24.69,24.73,108100.0
2011-08-16 15:45:00,24.73,24.75,24.61,24.68,295100.0,24.73,24.75,24.61,24.68,295100.0
2011-08-16 15:50:00,24.68,24.69,24.61,24.62,292000.0,24.68,24.69,24.61,24.62,292000.0
2011-08-16 15:55:00,24.62,24.63,24.59,24.62,276700.0,24.62,24.63,24.59,24.62,276700.0
2011-08-17 09:30:00,24.55,24.82,24.55,24.73,202700.0,24.55,24.82,24.55,24.73,202700.0
2011-08-17 09:35:00,24.74,24.86,24.73,24.8,46300.0,24.74,24.86,24.73,24.8,46300.0
2011-08-17 09:40:00,24.8,24.93,24.8,24.93,93500.0,24.8,24.93,24.8,24.93,93500.0
2011-08-17 09:45:00,24.92,25.04,24.92,25.02,81200.0,24.92,25.04,24.92,25.02,81200.0
2011-08-17 09:50:00,25.03,25.15,25.01,25.11,91300.0,25.03,25.15,25.01,25.11,91300.0
2011-08-17 09:55:00,25.11,25.13,25.09,25.1,51700.0,25.11,25.13,25.09,25.1,51700.0
2011-08-17 10:00:00,25.11,25.12,25.03,25.06,72900.0,25.11,25.12,25.03,25.06,72900.0
2011-08-17 10:05:00,25.04,25.06,24.99,25.03,38000.0,25.04,25.06,24.99,25.03,38000.0
2011-08-17 10:10:00,25.02,25.02,24.96,24.98,64500.0,25.02,25.02,24.96,24.98,64500.0
2011-08-17 10:15:00,24.98,24.98,24.94,24.96,58500.0,24.98,24.98,24.94,24.96,58500.0
2011-08-17 10:20:00,24.96,25.03,24.96,25.03,83000.0,24.96,25.03,24.96,25.03,83000.0
2011-08-17 10:25:00,25.02,25.04,25.0,25.04,54600.0,25.02,25.04,25.0,25.04,54600.0
2011-08-17 10:30:00,25.03,25.03,24.95,24.97,94000.0,25.03,25.03,24.95,24.97,94000.0
2011-08-17 10:35:00,24.97,24.99,24.94,24.98,69300.0,24.97,24.99,24.94,24.98,69300.0
2011-08-17 10:40:00,24.97,25.02,24.96,24.97,53900.0,24.97,25.02,24.96,24.97,53900.0
2011-08-17 10:45:00,24.96,24.96,24.89,24.92,69700.0,24.96,24.96,24.89,24.92,69700.0
2011-08-17 10:50:00,24.93,24.93,24.8,24.81,67000.0,24.93,24.93,24.8,24.81,67000.0
2011-08-17 10:55:00,24.81,24.82,24.74,24.79,140600.0,24.81,24.82,24.74,24.79,140600.0
2011-08-17 11:00:00,24.79,24.83,24.77,24.8,67800.0,24.79,24.83,24.77,24.8,67800.0
2011-08-17 11:05:00,24.8,24.85,24.8,24.84,32100.0,24.8,24.85,24.8,24.84,32100.0
2011-08-17 11:10:00,24.83,24.88,24.82,24.83,56800.0,24.83,24.88,24.82,24.83,56800.0
2011-08-17 11:15:00,24.83,24.84,24.78,24.78,54500.0,24.83,24.84,24.78,24.78,54500.0
2011-08-17 11:20:00,24.78,24.8,24.74,24.74,37600.0,24.78,24.8,24.74,24.74,37600.0
2011-08-17 11:25:00,24.73,24.73,24.68,24.7,50500.0,24.73,24.73,24.68,24.7,50500.0
2011-08-17 11:30:00,24.7,24.75,24.65,24.65,46700.0,24.7,24.75,24.65,24.65,46700.0
2011-08-17 11:35:00,24.66,24.67,24.63,24.63,64100.0,24.66,24.67,24.63,24.63,64100.0
2011-08-17 11:40:00,24.64,24.67,24.6,24.62,105200.0,24.64,24.67,24.6,24.62,105200.0
2011-08-17 11:45:00,24.62,24.65,24.62,24.64,90100.0,24.62,24.65,24.62,24.64,90100.0
2011-08-17 11:50:00,24.63,24.65,24.63,24.65,66000.0,24.63,24.65,24.63,24.65,66000.0
2011-08-17 11:55:00,24.64,24.64,24.61,24.63,140000.0,24.64,24.64,24.61,24.63,140000.0
2011-08-17 12:00:00,24.63,24.65,24.6,24.62,86400.0,24.63,24.65,24.6,24.62,86400.0
2011-08-17 12:05:00,24.61,24.62,24.52,24.54,144700.0,24.61,24.62,24.52,24.54,144700.0
2011-08-17 12:10:00,24.54,24.55,24.49,24.53,49200.0,24.54,24.55,24.49,24.53,49200.0
2011-08-17 12:15:00,24.54,24.58,24.53,24.54,33900.0,24.54,24.58,24.53,24.54,33900.0
2011-08-17 12:20:00,24.55,24.58,24.54,24.57,38300.0,24.55,24.58,24.54,24.57,38300.0
2011-08-17 12:25:00,24.56,24.62,24.55,24.62,72300.0,24.56,24.62,24.55,24.62,72300.0
2011-08-17 12:30:00,24.62,24.67,24.62,24.67,67500.0,24.62,24.67,24.62,24.67,67500.0
2011-08-17 12:35:00,24.67,24.68,24.62,24.64,42800.0,24.67,24.68,24.62,24.64,42800.0
2011-08-17 12:40:00,24.64,24.67,24.64,24.66,33400.0,24.64,24.67,24.64,24.66,33400.0
2011-08-17 12:45:00,24.65,24.65,24.6,24.64,48200.0,24.65,24.65,24.6,24.64,48200.0
2011-08-17 12:50:00,24.64,24.66,24.57,24.59,65600.0,24.64,24.66,24.57,24.59,65600.0
2011-08-17 12:55:00,24.58,24.59,24.49,24.52,62200.0,24.58,24.59,24.49,24.52,62200.0
2011-08-17 13:00:00,24.52,24.52,24.47,24.5,116300.0,24.52,24.52,24.47,24.5,116300.0
2011-08-17 13:05:00,24.5,24.51,24.42,24.44,45500.0,24.5,24.51,24.42,24.44,45500.0
2011-08-17 13:10:00,24.45,24.47,24.42,24.45,21900.0,24.45,24.47,24.42,24.45,21900.0
2011-08-17 13:15:00,24.45,24.46,24.43,24.46,24000.0,24.45,24.46,24.43,24.46,24000.0
2011-08-17 13:20:00,24.46,24.46,24.41,24.44,81000.0,24.46,24.46,24.41,24.44,81000.0
2011-08-17 13:25:00,24.43,24.44,24.39,24.43,125800.0,24.43,24.44,24.39,24.43,125800.0
2011-08-17 13:30:00,24.42,24.44,24.38,24.39,42200.0,24.42,24.44,24.38,24.39,42200.0
2011-08-17 13:35:00,24.39,24.4,24.35,24.35,41000.0,24.39,24.4,24.35,24.35,41000.0
2011-08-17 13:40:00,24.35,24.37,24.3,24.33,167500.0,24.35,24.37,24.3,24.33,167500.0
2011-08-17 13:45:00,24.33,24.36,24.32,24.36,35500.0,24.33,24.36,24.32,24.36,35500.0
2011-08-17 13:50:00,24.36,24.4,24.35,24.4,19100.0,24.36,24.4,24.35,24.4,19100.0
2011-08-17 13:55:00,24.39,24.4,24.32,24.33,55500.0,24.39,24.4,24.32,24.33,55500.0
2011-08-17 14:00:00,24.33,24.4,24.33,24.37,39100.0,24.33,24.4,24.33,24.37,39100.0
2011-08-17 14:05:00,24.36,24.36,24.34,24.36,31400.0,24.36,24.36,24.34,24.36,31400.0
2011-08-17 14:10:00,24.36,24.41,24.36,24.38,23700.0,24.36,24.41,24.36,24.38,23700.0
2011-08-17 14:15:00,24.39,24.41,24.36,24.41,25500.0,24.39,24.41,24.36,24.41,25500.0
2011-08-17 14:20:00,24.42,24.44,24.39,24.41,47200.0,24.42,24.44,24.39,24.41,47200.0
2011-08-17 14:25:00,24.41,24.41,24.38,24.4,41400.0,24.41,24.41,24.38,24.4,41400.0
2011-08-17 14:30:00,24.41,24.44,24.41,24.42,39800.0,24.41,24.44,24.41,24.42,39800.0
2011-08-17 14:35:00,24.41,24.43,24.39,24.41,57300.0,24.41,24.43,24.39,24.41,57300.0
2011-08-17 14:40:00,24.4,24.46,24.4,24.45,42700.0,24.4,24.46,24.4,24.45,42700.0
2011-08-17 14:45:00,24.45,24.45,24.4,24.44,54500.0,24.45,24.45,24.4,24.44,54500.0
2011-08-17 14:50:00,24.44,24.47,24.43,24.46,32600.0,24.44,24.47,24.43,24.46,32600.0
2011-08-17 14:55:00,24.47,24.51,24.47,24.5,45500.0,24.47,24.51,24.47,24.5,45500.0
2011-08-17 15:00:00,24.5,24.5,24.45,24.45,39100.0,24.5,24.5,24.45,24.45,39100.0
2011-08-17 15:05:00,24.45,24.48,24.43,24.47,57000.0,24.45,24.48,24.43,24.47,57000.0
2011-08-17 15:10:00,24.47,24.5,24.45,24.47,47500.0,24.47,24.5,24.45,24.47,47500.0
2011-08-17 15:15:00,24.47,24.49,24.44,24.49,112000.0,24.47,24.49,24.44,24.49,112000.0
2011-08-17 15:20:00,24.5,24.53,24.45,24.5,78700.0,24.5,24.53,24.45,24.5,78700.0
2011-08-17 15:25:00,24.51,24.52,24.46,24.48,52800.0,24.51,24.52,24.46,24.48,52800.0
2011-08-17 15:30:00,24.48,24.48,24.46,24.46,80100.0,24.48,24.48,24.46,24.46,80100.0
2011-08-17 15:35:00,24.46,24.49,24.45,24.48,109300.0,24.46,24.49,24.45,24.48,109300.0
2011-08-17 15:40:00,24.48,24.49,24.45,24.46,61800.0,24.48,24.49,24.45,24.46,61800.0
2011-08-17 15:45:00,24.45,24.51,24.45,24.5,87000.0,24.45,24.51,24.45,24.5,87000.0
2011-08-17 15:50:00,24.51,24.53,24.49,24.51,125100.0,24.51,24.53,24.49,24.51,125100.0
2011-08-17 15:55:00,24.5,24.55,24.5,24.55,191300.0,24.5,24.55,24.5,24.55,191300.0
2011-08-18 09:30:00,23.71,23.85,23.71,23.83,212800.0,23.71,23.85,23.71,23.83,212800.0
2011-08-18 09:35:00,23.84,23.84,23.71,23.79,240300.0,23.84,23.84,23.71,23.79,240300.0
2011-08-18 09:40:00,23.8,23.82,23.56,23.7,189700.0,23.8,23.82,23.56,23.7,189700.0
2011-08-18 09:45:00,23.7,23.73,23.64,23.66,151200.0,23.7,23.73,23.64,23.66,151200.0
2011-08-18 09:50:00,23.66,23.74,23.58,23.58,165200.0,23.66,23.74,23.58,23.58,165200.0
2011-08-18 09:55:00,23.59,23.59,23.39,23.42,177000.0,23.59,23.59,23.39,23.42,177000.0
2011-08-18 10:00:00,23.41,23.41,23.14,23.2,320500.0,23.41,23.41,23.14,23.2,320500.0
2011-08-18 10:05:00,23.2,23.2,23.01,23.08,287800.0,23.2,23.2,23.01,23.08,287800.0
2011-08-18 10:10:00,23.07,23.1,23.0,23.09,210000.0,23.07,23.1,23.0,23.09,210000.0
2011-08-18 10:15:00,23.08,23.23,23.07,23.13,148700.0,23.08,23.23,23.07,23.13,148700.0
2011-08-18 10:20:00,23.13,23.26,23.09,23.25,108500.0,23.13,23.26,23.09,23.25,108500.0
2011-08-18 10:25:00,23.25,23.28,23.2,23.26,104400.0,23.25,23.28,23.2,23.26,104400.0
2011-08-18 10:30:00,23.26,23.26,23.15,23.22,149300.0,23.26,23.26,23.15,23.22,149300.0
2011-08-18 10:35:00,23.22,23.28,23.22,23.26,135900.0,23.22,23.28,23.22,23.26,135900.0
2011-08-18 10:40:00,23.26,23.26,23.16,23.26,81500.0,23.26,23.26,23.16,23.26,81500.0
2011-08-18 10:45:00,23.25,23.29,23.21,23.26,76900.0,23.25,23.29,23.21,23.26,76900.0
2011-08-18 10:50:00,23.26,23.32,23.25,23.29,82100.0,23.26,23.32,23.25,23.29,82100.0
2011-08-18 10:55:00,23.3,23.35,23.26,23.34,121100.0,23.3,23.35,23.26,23.34,121100.0
2011-08-18 11:00:00,23.34,23.35,23.24,23.28,49100.0,23.34,23.35,23.24,23.28,49100.0
2011-08-18 11:05:00,23.28,23.3,23.24,23.25,32200.0,23.28,23.3,23.24,23.25,32200.0
2011-08-18 11:10:00,23.24,23.3,23.22,23.29,61000.0,23.24,23.3,23.22,23.29,61000.0
2011-08-18 11:15:00,23.29,23.29,23.23,23.25,74000.0,23.29,23.29,23.23,23.25,74000.0
2011-08-18 11:20:00,23.24,23.36,23.24,23.34,71000.0,23.24,23.36,23.24,23.34,71000.0
2011-08-18 11:25:00,23.33,23.38,23.33,23.36,32900.0,23.33,23.38,23.33,23.36,32900.0
2011-08-18 11:30:00,23.37,23.48,23.35,23.45,85700.0,23.37,23.48,23.35,23.45,85700.0
2011-08-18 11:35:00,23.44,23.52,23.44,23.48,63200.0,23.44,23.52,23.44,23.48,63200.0
2011-08-18 11:40:00,23.48,23.52,23.47,23.51,64900.0,23.48,23.52,23.47,23.51,64900.0
2011-08-18 11:45:00,23.51,23.57,23.51,23.56,69700.0,23.51,23.57,23.51,23.56,69700.0
2011-08-18 11:50:00,23.56,23.57,23.51,23.52,65600.0,23.56,23.57,23.51,23.52,65600.0
2011-08-18 11:55:00,23.53,23.55,23.52,23.55,47100.0,23.53,23.55,23.52,23.55,47100.0
2011-08-18 12:00:00,23.55,23.56,23.42,23.42,116300.0,23.55,23.56,23.42,23.42,116300.0
2011-08-18 12:05:00,23.43,23.46,23.38,23.44,59500.0,23.43,23.46,23.38,23.44,59500.0
2011-08-18 12:10:00,23.45,23.54,23.38,23.5,226700.0,23.45,23.54,23.38,23.5,226700.0
2011-08-18 12:15:00,23.5,23.57,23.49,23.54,54600.0,23.5,23.57,23.49,23.54,54600.0
2011-08-18 12:20:00,23.54,23.59,23.53,23.56,70600.0,23.54,23.59,23.53,23.56,70600.0
2011-08-18 12:25:00,23.56,23.58,23.55,23.58,33400.0,23.56,23.58,23.55,23.58,33400.0
2011-08-18 12:30:00,23.58,23.59,23.55,23.57,112400.0,23.58,23.59,23.55,23.57,112400.0
2011-08-18 12:35:00,23.58,23.59,23.55,23.58,66000.0,23.58,23.59,23.55,23.58,66000.0
2011-08-18 12:40:00,23.58,23.59,23.57,23.57,106100.0,23.58,23.59,23.57,23.57,106100.0
2011-08-18 12:45:00,23.57,23.57,23.53,23.56,128200.0,23.57,23.57,23.53,23.56,128200.0
2011-08-18 12:50:00,23.55,23.58,23.54,23.56,45900.0,23.55,23.58,23.54,23.56,45900.0
2011-08-18 12:55:00,23.56,23.58,23.55,23.57,34800.0,23.56,23.58,23.55,23.57,34800.0
2011-08-18 13:00:00,23.58,23.58,23.53,23.54,91700.0,23.58,23.58,23.53,23.54,91700.0
2011-08-18 13:05:00,23.54,23.54,23.46,23.47,65300.0,23.54,23.54,23.46,23.47,65300.0
2011-08-18 13:10:00,23.47,23.48,23.46,23.46,74900.0,23.47,23.48,23.46,23.46,74900.0
2011-08-18 13:15:00,23.46,23.46,23.38,23.45,106700.0,23.46,23.46,23.38,23.45,106700.0
2011-08-18 13:20:00,23.45,23.48,23.42,23.46,46300.0,23.45,23.48,23.42,23.46,46300.0
2011-08-18 13:25:00,23.45,23.48,23.43,23.44,57700.0,23.45,23.48,23.43,23.44,57700.0
2011-08-18 13:30:00,23.44,23.45,23.36,23.37,86400.0,23.44,23.45,23.36,23.37,86400.0
2011-08-18 13:35:00,23.36,23.41,23.36,23.39,128900.0,23.36,23.41,23.36,23.39,128900.0
2011-08-18 13:40:00,23.39,23.43,23.38,23.42,60800.0,23.39,23.43,23.38,23.42,60800.0
2011-08-18 13:45:00,23.41,23.45,23.41,23.42,37700.0,23.41,23.45,23.41,23.42,37700.0
2011-08-18 13:50:00,23.43,23.43,23.37,23.37,26400.0,23.43,23.43,23.37,23.37,26400.0
2011-08-18 13:55:00,23.37,23.38,23.3,23.3,165000.0,23.37,23.38,23.3,23.3,165000.0
2011-08-18 14:00:00,23.32,23.46,23.3,23.42,183200.0,23.32,23.46,23.3,23.42,183200.0
2011-08-18 14:05:00,23.41,23.41,23.36,23.38,101200.0,23.41,23.41,23.36,23.38,101200.0
2011-08-18 14:10:00,23.38,23.4,23.33,23.35,93900.0,23.38,23.4,23.33,23.35,93900.0
2011-08-18 14:15:00,23.35,23.4,23.31,23.37,70400.0,23.35,23.4,23.31,23.37,70400.0
2011-08-18 14:20:00,23.38,23.39,23.33,23.39,63200.0,23.38,23.39,23.33,23.39,63200.0
2011-08-18 14:25:00,23.39,23.39,23.32,23.32,58800.0,23.39,23.39,23.32,23.32,58800.0
2011-08-18 14:30:00,23.32,23.33,23.26,23.29,120700.0,23.32,23.33,23.26,23.29,120700.0
2011-08-18 14:35:00,23.29,23.35,23.29,23.34,122900.0,23.29,23.35,23.29,23.34,122900.0
2011-08-18 14:40:00,23.34,23.35,23.32,23.32,70600.0,23.34,23.35,23.32,23.32,70600.0
2011-08-18 14:45:00,23.31,23.32,23.29,23.3,69000.0,23.31,23.32,23.29,23.3,69000.0
2011-08-18 14:50:00,23.3,23.31,23.23,23.25,87200.0,23.3,23.31,23.23,23.25,87200.0
2011-08-18 14:55:00,23.26,23.27,23.2,23.21,144500.0,23.26,23.27,23.2,23.21,144500.0
2011-08-18 15:00:00,23.21,23.23,23.16,23.19,210400.0,23.21,23.23,23.16,23.19,210400.0
2011-08-18 15:05:00,23.17,23.24,23.17,23.18,83200.0,23.17,23.24,23.17,23.18,83200.0
2011-08-18 15:10:00,23.19,23.23,23.17,23.2,115800.0,23.19,23.23,23.17,23.2,115800.0
2011-08-18 15:15:00,23.19,23.21,23.16,23.18,99400.0,23.19,23.21,23.16,23.18,99400.0
2011-08-18 15:20:00,23.18,23.23,23.17,23.2,155000.0,23.18,23.23,23.17,23.2,155000.0
2011-08-18 15:25:00,23.2,23.25,23.19,23.24,129500.0,23.2,23.25,23.19,23.24,129500.0
2011-08-18 15:30:00,23.25,23.27,23.21,23.21,118600.0,23.25,23.27,23.21,23.21,118600.0
2011-08-18 15:35:00,23.22,23.24,23.18,23.19,200300.0,23.22,23.24,23.18,23.19,200300.0
2011-08-18 15:40:00,23.2,23.2,23.08,23.08,295300.0,23.2,23.2,23.08,23.08,295300.0
2011-08-18 15:45:00,23.08,23.17,23.07,23.15,224700.0,23.08,23.17,23.07,23.15,224700.0
2011-08-18 15:50:00,23.15,23.33,23.14,23.32,308600.0,23.15,23.33,23.14,23.32,308600.0
2011-08-18 15:55:00,23.32,23.35,23.28,23.29,587000.0,23.32,23.35,23.28,23.29,587000.0
2011-08-19 09:30:00,23.05,23.18,23.05,23.16,563800.0,23.05,23.18,23.05,23.16,563800.0
2011-08-19 09:35:00,23.16,23.42,23.15,23.35,99800.0,23.16,23.42,23.15,23.35,99800.0
2011-08-19 09:40:00,23.35,23.48,23.34,23.45,100100.0,23.35,23.48,23.34,23.45,100100.0
2011-08-19 09:45:00,23.44,23.46,23.27,23.29,85900.0,23.44,23.46,23.27,23.29,85900.0
2011-08-19 09:50:00,23.26,23.27,23.15,23.18,172700.0,23.26,23.27,23.15,23.18,172700.0
2011-08-19 09:55:00,23.18,23.26,23.16,23.24,113800.0,23.18,23.26,23.16,23.24,113800.0
2011-08-19 10:00:00,23.23,23.33,23.21,23.27,66000.0,23.23,23.33,23.21,23.27,66000.0
2011-08-19 10:05:00,23.28,23.31,23.2,23.26,93400.0,23.28,23.31,23.2,23.26,93400.0
2011-08-19 10:10:00,23.27,23.31,23.23,23.27,73100.0,23.27,23.31,23.23,23.27,73100.0
2011-08-19 10:15:00,23.26,23.45,23.25,23.42,81000.0,23.26,23.45,23.25,23.42,81000.0
2011-08-19 10:20:00,23.41,23.48,23.38,23.45,89900.0,23.41,23.48,23.38,23.45,89900.0
2011-08-19 10:25:00,23.46,23.68,23.46,23.63,121500.0,23.46,23.68,23.46,23.63,121500.0
2011-08-19 10:30:00,23.62,23.65,23.59,23.61,86900.0,23.62,23.65,23.59,23.61,86900.0
2011-08-19 10:35:00,23.6,23.61,23.48,23.48,49900.0,23.6,23.61,23.48,23.48,49900.0
2011-08-19 10:40:00,23.49,23.52,23.45,23.45,50500.0,23.49,23.52,23.45,23.45,50500.0
2011-08-19 10:45:00,23.46,23.49,23.39,23.48,45700.0,23.46,23.49,23.39,23.48,45700.0
2011-08-19 10:50:00,23.49,23.52,23.42,23.48,31500.0,23.49,23.52,23.42,23.48,31500.0
2011-08-19 10:55:00,23.47,23.52,23.46,23.47,32900.0,23.47,23.52,23.46,23.47,32900.0
2011-08-19 11:00:00,23.46,23.49,23.44,23.44,23900.0,23.46,23.49,23.44,23.44,23900.0
2011-08-19 11:05:00,23.43,23.43,23.32,23.32,42600.0,23.43,23.43,23.32,23.32,42600.0
2011-08-19 11:10:00,23.32,23.33,23.27,23.28,52900.0,23.32,23.33,23.27,23.28,52900.0
2011-08-19 11:15:00,23.27,23.29,23.2,23.27,50400.0,23.27,23.29,23.2,23.27,50400.0
2011-08-19 11:20:00,23.27,23.34,23.24,23.33,33100.0,23.27,23.34,23.24,23.33,33100.0
2011-08-19 11:25:00,23.33,23.34,23.29,23.3,32500.0,23.33,23.34,23.29,23.3,32500.0
2011-08-19 11:30:00,23.3,23.36,23.3,23.31,53300.0,23.3,23.36,23.3,23.31,53300.0
2011-08-19 11:35:00,23.31,23.32,23.25,23.32,75700.0,23.31,23.32,23.25,23.32,75700.0
2011-08-19 11:40:00,23.31,23.4,23.3,23.39,159700.0,23.31,23.4,23.3,23.39,159700.0
2011-08-19 11:45:00,23.39,23.39,23.28,23.31,64800.0,23.39,23.39,23.28,23.31,64800.0
2011-08-19 11:50:00,23.3,23.33,23.3,23.32,61700.0,23.3,23.33,23.3,23.32,61700.0
2011-08-19 11:55:00,23.33,23.36,23.28,23.35,106700.0,23.33,23.36,23.28,23.35,106700.0
2011-08-19 12:00:00,23.35,23.36,23.28,23.3,53700.0,23.35,23.36,23.28,23.3,53700.0
2011-08-19 12:05:00,23.29,23.35,23.28,23.34,93600.0,23.29,23.35,23.28,23.34,93600.0
2011-08-19 12:10:00,23.34,23.34,23.32,23.34,56000.0,23.34,23.34,23.32,23.34,56000.0
2011-08-19 12:15:00,23.33,23.34,23.3,23.3,21300.0,23.33,23.34,23.3,23.3,21300.0
2011-08-19 12:20:00,23.29,23.3,23.23,23.25,18400.0,23.29,23.3,23.23,23.25,18400.0
2011-08-19 12:25:00,23.25,23.32,23.25,23.32,32000.0,23.25,23.32,23.25,23.32,32000.0
2011-08-19 12:30:00,23.32,23.33,23.29,23.31,21300.0,23.32,23.33,23.29,23.31,21300.0
2011-08-19 12:35:00,23.32,23.37,23.32,23.32,26100.0,23.32,23.37,23.32,23.32,26100.0
2011-08-19 12:40:00,23.31,23.33,23.3,23.32,48600.0,23.31,23.33,23.3,23.32,48600.0
2011-08-19 12:45:00,23.32,23.38,23.32,23.37,81900.0,23.32,23.38,23.32,23.37,81900.0
2011-08-19 12:50:00,23.37,23.37,23.34,23.36,33700.0,23.37,23.37,23.34,23.36,33700.0
2011-08-19 12:55:00,23.36,23.36,23.31,23.32,70900.0,23.36,23.36,23.31,23.32,70900.0
2011-08-19 13:00:00,23.32,23.33,23.26,23.29,71200.0,23.32,23.33,23.26,23.29,71200.0
2011-08-19 13:05:00,23.29,23.34,23.29,23.34,43600.0,23.29,23.34,23.29,23.34,43600.0
2011-08-19 13:10:00,23.33,23.34,23.3,23.3,58500.0,23.33,23.34,23.3,23.3,58500.0
2011-08-19 13:15:00,23.29,23.31,23.25,23.3,29100.0,23.29,23.31,23.25,23.3,29100.0
2011-08-19 13:20:00,23.31,23.31,23.25,23.26,29900.0,23.31,23.31,23.25,23.26,29900.0
2011-08-19 13:25:00,23.25,23.28,23.23,23.27,57800.0,23.25,23.28,23.23,23.27,57800.0
2011-08-19 13:30:00,23.27,23.29,23.2,23.21,135300.0,23.27,23.29,23.2,23.21,135300.0
2011-08-19 13:35:00,23.21,23.23,23.16,23.17,130600.0,23.21,23.23,23.16,23.17,130600.0
2011-08-19 13:40:00,23.16,23.17,23.08,23.09,83500.0,23.16,23.17,23.08,23.09,83500.0
2011-08-19 13:45:00,23.08,23.14,23.08,23.11,93800.0,23.08,23.14,23.08,23.11,93800.0
2011-08-19 13:50:00,23.11,23.11,23.06,23.06,58100.0,23.11,23.11,23.06,23.06,58100.0
2011-08-19 13:55:00,23.07,23.1,23.06,23.07,78200.0,23.07,23.1,23.06,23.07,78200.0
2011-08-19 14:00:00,23.07,23.1,23.03,23.04,73300.0,23.07,23.1,23.03,23.04,73300.0
2011-08-19 14:05:00,23.04,23.05,22.97,23.0,140600.0,23.04,23.05,22.97,23.0,140600.0
2011-08-19 14:10:00,22.99,22.99,22.93,22.94,82700.0,22.99,22.99,22.93,22.94,82700.0
2011-08-19 14:15:00,22.94,23.0,22.89,22.9,129800.0,22.94,23.0,22.89,22.9,129800.0
2011-08-19 14:20:00,22.89,22.91,22.83,22.84,153600.0,22.89,22.91,22.83,22.84,153600.0
2011-08-19 14:25:00,22.84,22.9,22.84,22.88,72800.0,22.84,22.9,22.84,22.88,72800.0
2011-08-19 14:30:00,22.89,22.91,22.86,22.86,80900.0,22.89,22.91,22.86,22.86,80900.0
2011-08-19 14:35:00,22.86,22.93,22.82,22.93,59800.0,22.86,22.93,22.82,22.93,59800.0
2011-08-19 14:40:00,22.93,22.96,22.89,22.96,57000.0,22.93,22.96,22.89,22.96,57000.0
2011-08-19 14:45:00,22.96,22.96,22.84,22.87,129400.0,22.96,22.96,22.84,22.87,129400.0
2011-08-19 14:50:00,22.88,22.88,22.76,22.81,106900.0,22.88,22.88,22.76,22.81,106900.0
2011-08-19 14:55:00,22.81,22.86,22.8,22.84,53900.0,22.81,22.86,22.8,22.84,53900.0
2011-08-19 15:00:00,22.84,22.84,22.78,22.82,111300.0,22.84,22.84,22.78,22.82,111300.0
2011-08-19 15:05:00,22.81,22.84,22.77,22.79,81300.0,22.81,22.84,22.77,22.79,81300.0
2011-08-19 15:10:00,22.8,22.82,22.75,22.76,59900.0,22.8,22.82,22.75,22.76,59900.0
2011-08-19 15:15:00,22.76,22.76,22.67,22.75,77900.0,22.76,22.76,22.67,22.75,77900.0
2011-08-19 15:20:00,22.75,22.87,22.75,22.83,77200.0,22.75,22.87,22.75,22.83,77200.0
2011-08-19 15:25:00,22.82,22.86,22.78,22.81,151200.0,22.82,22.86,22.78,22.81,151200.0
2011-08-19 15:30:00,22.81,22.81,22.71,22.72,115500.0,22.81,22.81,22.71,22.72,115500.0
2011-08-19 15:35:00,22.71,22.74,22.67,22.73,86700.0,22.71,22.74,22.67,22.73,86700.0
2011-08-19 15:40:00,22.73,22.74,22.69,22.74,101600.0,22.73,22.74,22.69,22.74,101600.0
2011-08-19 15:45:00,22.74,22.82,22.72,22.81,231500.0,22.74,22.82,22.72,22.81,231500.0
2011-08-19 15:50:00,22.8,22.84,22.75,22.76,210800.0,22.8,22.84,22.75,22.76,210800.0
2011-08-19 15:55:00,22.75,22.75,22.67,22.7,315900.0,22.75,22.75,22.67,22.7,315900.0
2011-08-22 09:30:00,23.17,23.23,23.08,23.15,91500.0,23.17,23.23,23.08,23.15,91500.0
2011-08-22 09:35:00,23.15,23.29,23.1,23.29,95800.0,23.15,23.29,23.1,23.29,95800.0
2011-08-22 09:40:00,23.29,23.34,23.16,23.22,70200.0,23.29,23.34,23.16,23.22,70200.0
2011-08-22 09:45:00,23.22,23.22,23.1,23.18,78600.0,23.22,23.22,23.1,23.18,78600.0
2011-08-22 09:50:00,23.19,23.23,23.04,23.04,49400.0,23.19,23.23,23.04,23.04,49400.0
2011-08-22 09:55:00,23.05,23.15,23.04,23.05,37600.0,23.05,23.15,23.04,23.05,37600.0
2011-08-22 10:00:00,23.05,23.14,23.04,23.13,79600.0,23.05,23.14,23.04,23.13,79600.0
2011-08-22 10:05:00,23.13,23.14,23.06,23.08,78700.0,23.13,23.14,23.06,23.08,78700.0
2011-08-22 10:10:00,23.07,23.1,23.02,23.1,55400.0,23.07,23.1,23.02,23.1,55400.0
2011-08-22 10:15:00,23.1,23.15,23.07,23.14,57200.0,23.1,23.15,23.07,23.14,57200.0
2011-08-22 10:20:00,23.15,23.18,23.15,23.15,66500.0,23.15,23.18,23.15,23.15,66500.0
2011-08-22 10:25:00,23.16,23.22,23.16,23.21,61100.0,23.16,23.22,23.16,23.21,61100.0
2011-08-22 10:30:00,23.22,23.26,23.2,23.22,27700.0,23.22,23.26,23.2,23.22,27700.0
2011-08-22 10:35:00,23.23,23.23,23.14,23.15,19600.0,23.23,23.23,23.14,23.15,19600.0
2011-08-22 10:40:00,23.16,23.17,23.12,23.12,19900.0,23.16,23.17,23.12,23.12,19900.0
2011-08-22 10:45:00,23.13,23.2,23.12,23.17,14600.0,23.13,23.2,23.12,23.17,14600.0
2011-08-22 10:50:00,23.17,23.23,23.06,23.06,30000.0,23.17,23.23,23.06,23.06,30000.0
2011-08-22 10:55:00,23.05,23.08,22.99,23.01,33700.0,23.05,23.08,22.99,23.01,33700.0
2011-08-22 11:00:00,22.99,23.07,22.98,23.05,57900.0,22.99,23.07,22.98,23.05,57900.0
2011-08-22 11:05:00,23.04,23.05,22.99,23.05,28900.0,23.04,23.05,22.99,23.05,28900.0
2011-08-22 11:10:00,23.04,23.05,23.0,23.02,43500.0,23.04,23.05,23.0,23.02,43500.0
2011-08-22 11:15:00,23.03,23.05,22.93,22.97,24900.0,23.03,23.05,22.93,22.97,24900.0
2011-08-22 11:20:00,22.97,22.97,22.88,22.89,25800.0,22.97,22.97,22.88,22.89,25800.0
2011-08-22 11:25:00,22.89,23.0,22.88,23.0,60100.0,22.89,23.0,22.88,23.0,60100.0
2011-08-22 11:30:00,22.99,23.01,22.95,22.99,117300.0,22.99,23.01,22.95,22.99,117300.0
2011-08-22 11:35:00,22.98,22.99,22.91,22.92,104100.0,22.98,22.99,22.91,22.92,104100.0
2011-08-22 11:40:00,22.92,22.93,22.87,22.89,38800.0,22.92,22.93,22.87,22.89,38800.0
2011-08-22 11:45:00,22.87,22.93,22.87,22.93,92900.0,22.87,22.93,22.87,22.93,92900.0
2011-08-22 11:50:00,22.93,22.94,22.89,22.89,35800.0,22.93,22.94,22.89,22.89,35800.0
2011-08-22 11:55:00,22.88,22.89,22.84,22.87,54200.0,22.88,22.89,22.84,22.87,54200.0
2011-08-22 12:00:00,22.86,22.91,22.86,22.9,49200.0,22.86,22.91,22.86,22.9,49200.0
2011-08-22 12:05:00,22.9,23.01,22.89,23.0,26100.0,22.9,23.01,22.89,23.0,26100.0
2011-08-22 12:10:00,23.01,23.03,22.98,23.03,28400.0,23.01,23.03,22.98,23.03,28400.0
2011-08-22 12:15:00,23.01,23.05,22.98,23.05,80900.0,23.01,23.05,22.98,23.05,80900.0
2011-08-22 12:20:00,23.06,23.1,23.03,23.04,52500.0,23.06,23.1,23.03,23.04,52500.0
2011-08-22 12:25:00,23.04,23.09,23.03,23.04,103000.0,23.04,23.09,23.03,23.04,103000.0
2011-08-22 12:30:00,23.03,23.07,22.99,22.99,82100.0,23.03,23.07,22.99,22.99,82100.0
2011-08-22 12:35:00,22.99,23.05,22.98,23.04,40500.0,22.99,23.05,22.98,23.04,40500.0
2011-08-22 12:40:00,23.03,23.11,23.01,23.09,95700.0,23.03,23.11,23.01,23.09,95700.0
2011-08-22 12:45:00,23.08,23.19,23.07,23.17,42600.0,23.08,23.19,23.07,23.17,42600.0
2011-08-22 12:50:00,23.17,23.2,23.15,23.2,96700.0,23.17,23.2,23.15,23.2,96700.0
2011-08-22 12:55:00,23.2,23.27,23.19,23.25,61600.0,23.2,23.27,23.19,23.25,61600.0
2011-08-22 13:00:00,23.24,23.28,23.22,23.28,114700.0,23.24,23.28,23.22,23.28,114700.0
2011-08-22 13:05:00,23.28,23.31,23.26,23.29,74100.0,23.28,23.31,23.26,23.29,74100.0
2011-08-22 13:10:00,23.28,23.29,23.26,23.26,191900.0,23.28,23.29,23.26,23.26,191900.0
2011-08-22 13:15:00,23.26,23.32,23.26,23.31,96700.0,23.26,23.32,23.26,23.31,96700.0
2011-08-22 13:20:00,23.31,23.36,23.3,23.31,33800.0,23.31,23.36,23.3,23.31,33800.0
2011-08-22 13:25:00,23.31,23.31,23.23,23.23,42700.0,23.31,23.31,23.23,23.23,42700.0
2011-08-22 13:30:00,23.24,23.29,23.17,23.17,55100.0,23.24,23.29,23.17,23.17,55100.0
2011-08-22 13:35:00,23.16,23.16,23.12,23.15,31900.0,23.16,23.16,23.12,23.15,31900.0
2011-08-22 13:40:00,23.15,23.2,23.15,23.19,16200.0,23.15,23.2,23.15,23.19,16200.0
2011-08-22 13:45:00,23.19,23.19,23.12,23.13,49300.0,23.19,23.19,23.12,23.13,49300.0
2011-08-22 13:50:00,23.14,23.16,23.1,23.13,58400.0,23.14,23.16,23.1,23.13,58400.0
2011-08-22 13:55:00,23.13,23.23,23.12,23.22,39400.0,23.13,23.23,23.12,23.22,39400.0
2011-08-22 14:00:00,23.22,23.25,23.16,23.17,105200.0,23.22,23.25,23.16,23.17,105200.0
2011-08-22 14:05:00,23.16,23.23,23.15,23.16,22400.0,23.16,23.23,23.15,23.16,22400.0
2011-08-22 14:10:00,23.17,23.21,23.17,23.2,24500.0,23.17,23.21,23.17,23.2,24500.0
2011-08-22 14:15:00,23.2,23.27,23.15,23.16,54000.0,23.2,23.27,23.15,23.16,54000.0
2011-08-22 14:20:00,23.16,23.22,23.16,23.18,48700.0,23.16,23.22,23.16,23.18,48700.0
2011-08-22 14:25:00,23.18,23.23,23.15,23.18,61800.0,23.18,23.23,23.15,23.18,61800.0
2011-08-22 14:30:00,23.19,23.21,23.15,23.2,55600.0,23.19,23.21,23.15,23.2,55600.0
2011-08-22 14:35:00,23.2,23.22,23.15,23.16,37100.0,23.2,23.22,23.15,23.16,37100.0
2011-08-22 14:40:00,23.17,23.22,23.17,23.19,39800.0,23.17,23.22,23.17,23.19,39800.0
2011-08-22 14:45:00,23.19,23.23,23.17,23.21,54300.0,23.19,23.23,23.17,23.21,54300.0
2011-08-22 14:50:00,23.22,23.23,23.19,23.21,143400.0,23.22,23.23,23.19,23.21,143400.0
2011-08-22 14:55:00,23.2,23.22,23.14,23.15,44300.0,23.2,23.22,23.14,23.15,44300.0
2011-08-22 15:00:00,23.15,23.17,23.11,23.14,60600.0,23.15,23.17,23.11,23.14,60600.0
2011-08-22 15:05:00,23.14,23.21,23.13,23.19,92500.0,23.14,23.21,23.13,23.19,92500.0
2011-08-22 15:10:00,23.18,23.25,23.18,23.24,119300.0,23.18,23.25,23.18,23.24,119300.0
2011-08-22 15:15:00,23.23,23.25,23.21,23.21,97000.0,23.23,23.25,23.21,23.21,97000.0
2011-08-22 15:20:00,23.22,23.29,23.2,23.26,138000.0,23.22,23.29,23.2,23.26,138000.0
2011-08-22 15:25:00,23.26,23.28,23.24,23.26,66000.0,23.26,23.28,23.24,23.26,66000.0
2011-08-22 15:30:00,23.25,23.29,23.24,23.24,85000.0,23.25,23.29,23.24,23.24,85000.0
2011-08-22 15:35:00,23.24,23.26,23.18,23.2,70400.0,23.24,23.26,23.18,23.2,70400.0
2011-08-22 15:40:00,23.19,23.25,23.17,23.25,38500.0,23.19,23.25,23.17,23.25,38500.0
2011-08-22 15:45:00,23.25,23.28,23.22,23.23,309300.0,23.25,23.28,23.22,23.23,309300.0
2011-08-22 15:50:00,23.22,23.23,23.11,23.15,342900.0,23.22,23.23,23.11,23.15,342900.0
2011-08-22 15:55:00,23.16,23.19,23.13,23.17,327000.0,23.16,23.19,23.13,23.17,327000.0
2011-08-23 09:30:00,23.3,23.5,23.21,23.23,100100.0,23.3,23.5,23.21,23.23,100100.0
2011-08-23 09:35:00,23.23,23.31,23.18,23.22,125500.0,23.23,23.31,23.18,23.22,125500.0
2011-08-23 09:40:00,23.21,23.33,23.18,23.27,76600.0,23.21,23.33,23.18,23.27,76600.0
2011-08-23 09:45:00,23.26,23.42,23.24,23.41,48600.0,23.26,23.42,23.24,23.41,48600.0
2011-08-23 09:50:00,23.41,23.42,23.34,23.39,44200.0,23.41,23.42,23.34,23.39,44200.0
2011-08-23 09:55:00,23.39,23.46,23.35,23.41,39200.0,23.39,23.46,23.35,23.41,39200.0
2011-08-23 10:00:00,23.4,23.57,23.37,23.54,127800.0,23.4,23.57,23.37,23.54,127800.0
2011-08-23 10:05:00,23.54,23.68,23.53,23.6,102300.0,23.54,23.68,23.53,23.6,102300.0
2011-08-23 10:10:00,23.61,23.64,23.51,23.52,83800.0,23.61,23.64,23.51,23.52,83800.0
2011-08-23 10:15:00,23.53,23.55,23.47,23.5,45500.0,23.53,23.55,23.47,23.5,45500.0
2011-08-23 10:20:00,23.5,23.51,23.45,23.48,62900.0,23.5,23.51,23.45,23.48,62900.0
2011-08-23 10:25:00,23.49,23.6,23.49,23.58,48200.0,23.49,23.6,23.49,23.58,48200.0
2011-08-23 10:30:00,23.57,23.58,23.51,23.52,30900.0,23.57,23.58,23.51,23.52,30900.0
2011-08-23 10:35:00,23.51,23.59,23.51,23.59,22600.0,23.51,23.59,23.51,23.59,22600.0
2011-08-23 10:40:00,23.6,23.63,23.58,23.6,32000.0,23.6,23.63,23.58,23.6,32000.0
2011-08-23 10:45:00,23.6,23.61,23.57,23.6,55900.0,23.6,23.61,23.57,23.6,55900.0
2011-08-23 10:50:00,23.6,23.62,23.49,23.49,42400.0,23.6,23.62,23.49,23.49,42400.0
2011-08-23 10:55:00,23.5,23.52,23.42,23.42,46000.0,23.5,23.52,23.42,23.42,46000.0
2011-08-23 11:00:00,23.42,23.44,23.39,23.39,52400.0,23.42,23.44,23.39,23.39,52400.0
2011-08-23 11:05:00,23.39,23.42,23.37,23.4,57800.0,23.39,23.42,23.37,23.4,57800.0
2011-08-23 11:10:00,23.39,23.44,23.35,23.43,53100.0,23.39,23.44,23.35,23.43,53100.0
2011-08-23 11:15:00,23.43,23.49,23.43,23.46,34800.0,23.43,23.49,23.43,23.46,34800.0
2011-08-23 11:20:00,23.45,23.47,23.41,23.43,40300.0,23.45,23.47,23.41,23.43,40300.0
2011-08-23 11:25:00,23.43,23.47,23.42,23.46,34800.0,23.43,23.47,23.42,23.46,34800.0
2011-08-23 11:30:00,23.47,23.51,23.47,23.47,38700.0,23.47,23.51,23.47,23.47,38700.0
2011-08-23 11:35:00,23.46,23.56,23.46,23.52,33000.0,23.46,23.56,23.46,23.52,33000.0
2011-08-23 11:40:00,23.53,23.54,23.49,23.54,39600.0,23.53,23.54,23.49,23.54,39600.0
2011-08-23 11:45:00,23.55,23.62,23.55,23.61,40800.0,23.55,23.62,23.55,23.61,40800.0
2011-08-23 11:50:00,23.61,23.65,23.6,23.6,66400.0,23.61,23.65,23.6,23.6,66400.0
2011-08-23 11:55:00,23.6,23.68,23.6,23.66,56000.0,23.6,23.68,23.6,23.66,56000.0
2011-08-23 12:00:00,23.66,23.67,23.62,23.62,28000.0,23.66,23.67,23.62,23.62,28000.0
2011-08-23 12:05:00,23.63,23.66,23.61,23.66,20700.0,23.63,23.66,23.61,23.66,20700.0
2011-08-23 12:10:00,23.66,23.67,23.6,23.6,36200.0,23.66,23.67,23.6,23.6,36200.0
2011-08-23 12:15:00,23.61,23.62,23.57,23.58,69200.0,23.61,23.62,23.57,23.58,69200.0
2011-08-23 12:20:00,23.57,23.6,23.56,23.57,50500.0,23.57,23.6,23.56,23.57,50500.0
2011-08-23 12:25:00,23.56,23.57,23.52,23.55,63300.0,23.56,23.57,23.52,23.55,63300.0
2011-08-23 12:30:00,23.55,23.61,23.55,23.57,47200.0,23.55,23.61,23.55,23.57,47200.0
2011-08-23 12:35:00,23.57,23.62,23.57,23.61,31800.0,23.57,23.62,23.57,23.61,31800.0
2011-08-23 12:40:00,23.62,23.65,23.6,23.64,71000.0,23.62,23.65,23.6,23.64,71000.0
2011-08-23 12:45:00,23.64,23.65,23.58,23.59,48200.0,23.64,23.65,23.58,23.59,48200.0
2011-08-23 12:50:00,23.59,23.67,23.59,23.66,42100.0,23.59,23.67,23.59,23.66,42100.0
2011-08-23 12:55:00,23.66,23.67,23.63,23.63,46200.0,23.66,23.67,23.63,23.63,46200.0
2011-08-23 13:00:00,23.63,23.68,23.63,23.67,74400.0,23.63,23.68,23.63,23.67,74400.0
2011-08-23 13:05:00,23.67,23.71,23.63,23.63,70300.0,23.67,23.71,23.63,23.63,70300.0
2011-08-23 13:10:00,23.63,23.64,23.59,23.62,41700.0,23.63,23.64,23.59,23.62,41700.0
2011-08-23 13:15:00,23.62,23.63,23.59,23.6,34300.0,23.62,23.63,23.59,23.6,34300.0
2011-08-23 13:20:00,23.6,23.63,23.55,23.55,38900.0,23.6,23.63,23.55,23.55,38900.0
2011-08-23 13:25:00,23.55,23.56,23.53,23.55,38900.0,23.55,23.56,23.53,23.55,38900.0
2011-08-23 13:30:00,23.56,23.61,23.54,23.54,77900.0,23.56,23.61,23.54,23.54,77900.0
2011-08-23 13:35:00,23.53,23.56,23.51,23.56,45200.0,23.53,23.56,23.51,23.56,45200.0
2011-08-23 13:40:00,23.55,23.56,23.52,23.54,75600.0,23.55,23.56,23.52,23.54,75600.0
2011-08-23 13:45:00,23.54,23.58,23.53,23.57,72100.0,23.54,23.58,23.53,23.57,72100.0
2011-08-23 13:50:00,23.57,23.57,23.37,23.44,144100.0,23.57,23.57,23.37,23.44,144100.0
2011-08-23 13:55:00,23.44,23.49,23.39,23.44,205100.0,23.44,23.49,23.39,23.44,205100.0
2011-08-23 14:00:00,23.44,23.52,23.41,23.52,81200.0,23.44,23.52,23.41,23.52,81200.0
2011-08-23 14:05:00,23.52,23.53,23.44,23.47,59500.0,23.52,23.53,23.44,23.47,59500.0
2011-08-23 14:10:00,23.47,23.5,23.4,23.42,53900.0,23.47,23.5,23.4,23.42,53900.0
2011-08-23 14:15:00,23.43,23.51,23.42,23.5,61200.0,23.43,23.51,23.42,23.5,61200.0
2011-08-23 14:20:00,23.5,23.51,23.4,23.44,59200.0,23.5,23.51,23.4,23.44,59200.0
2011-08-23 14:25:00,23.44,23.55,23.44,23.55,109300.0,23.44,23.55,23.44,23.55,109300.0
2011-08-23 14:30:00,23.54,23.56,23.51,23.52,143800.0,23.54,23.56,23.51,23.52,143800.0
2011-08-23 14:35:00,23.53,23.58,23.51,23.55,112000.0,23.53,23.58,23.51,23.55,112000.0
2011-08-23 14:40:00,23.55,23.55,23.5,23.54,59800.0,23.55,23.55,23.5,23.54,59800.0
2011-08-23 14:45:00,23.55,23.59,23.54,23.58,49200.0,23.55,23.59,23.54,23.58,49200.0
2011-08-23 14:50:00,23.59,23.61,23.57,23.6,37100.0,23.59,23.61,23.57,23.6,37100.0
2011-08-23 14:55:00,23.6,23.6,23.57,23.6,61400.0,23.6,23.6,23.57,23.6,61400.0
2011-08-23 15:00:00,23.6,23.71,23.59,23.69,167900.0,23.6,23.71,23.59,23.69,167900.0
2011-08-23 15:05:00,23.7,23.76,23.68,23.75,142800.0,23.7,23.76,23.68,23.75,142800.0
2011-08-23 15:10:00,23.74,23.77,23.69,23.73,227200.0,23.74,23.77,23.69,23.73,227200.0
2011-08-23 15:15:00,23.73,23.73,23.67,23.68,91200.0,23.73,23.73,23.67,23.68,91200.0
2011-08-23 15:20:00,23.68,23.71,23.66,23.68,101200.0,23.68,23.71,23.66,23.68,101200.0
2011-08-23 15:25:00,23.67,23.7,23.6,23.61,112300.0,23.67,23.7,23.6,23.61,112300.0
2011-08-23 15:30:00,23.62,23.65,23.61,23.64,117100.0,23.62,23.65,23.61,23.64,117100.0
2011-08-23 15:35:00,23.65,23.71,23.64,23.7,155200.0,23.65,23.71,23.64,23.7,155200.0
2011-08-23 15:40:00,23.7,23.71,23.64,23.66,132300.0,23.7,23.71,23.64,23.66,132300.0
2011-08-23 15:45:00,23.66,23.7,23.65,23.68,109100.0,23.66,23.7,23.65,23.68,109100.0
2011-08-23 15:50:00,23.69,23.72,23.67,23.7,160500.0,23.69,23.72,23.67,23.7,160500.0
2011-08-23 15:55:00,23.69,23.77,23.69,23.77,221600.0,23.69,23.77,23.69,23.77,221600.0
2011-08-24 09:30:00,23.74,23.83,23.63,23.8,38100.0,23.74,23.83,23.63,23.8,38100.0
2011-08-24 09:35:00,23.8,23.8,23.65,23.65,39000.0,23.8,23.8,23.65,23.65,39000.0
2011-08-24 09:40:00,23.65,23.79,23.65,23.77,48600.0,23.65,23.79,23.65,23.77,48600.0
2011-08-24 09:45:00,23.78,23.82,23.74,23.74,57100.0,23.78,23.82,23.74,23.74,57100.0
2011-08-24 09:50:00,23.74,23.88,23.74,23.88,35600.0,23.74,23.88,23.74,23.88,35600.0
2011-08-24 09:55:00,23.89,24.01,23.88,24.0,59600.0,23.89,24.01,23.88,24.0,59600.0
2011-08-24 10:00:00,24.0,24.04,23.96,24.01,65900.0,24.0,24.04,23.96,24.01,65900.0
2011-08-24 10:05:00,24.01,24.05,23.97,24.0,77600.0,24.01,24.05,23.97,24.0,77600.0
2011-08-24 10:10:00,24.01,24.03,23.92,23.92,65300.0,24.01,24.03,23.92,23.92,65300.0
2011-08-24 10:15:00,23.92,23.95,23.86,23.92,71300.0,23.92,23.95,23.86,23.92,71300.0
2011-08-24 10:20:00,23.92,23.92,23.81,23.86,46600.0,23.92,23.92,23.81,23.86,46600.0
2011-08-24 10:25:00,23.87,23.87,23.81,23.81,18700.0,23.87,23.87,23.81,23.81,18700.0
2011-08-24 10:30:00,23.81,23.85,23.74,23.75,46300.0,23.81,23.85,23.74,23.75,46300.0
2011-08-24 10:35:00,23.76,23.82,23.75,23.8,23300.0,23.76,23.82,23.75,23.8,23300.0
2011-08-24 10:40:00,23.79,23.84,23.76,23.78,54200.0,23.79,23.84,23.76,23.78,54200.0
2011-08-24 10:45:00,23.78,23.78,23.66,23.68,139500.0,23.78,23.78,23.66,23.68,139500.0
2011-08-24 10:50:00,23.69,23.74,23.67,23.69,40800.0,23.69,23.74,23.67,23.69,40800.0
2011-08-24 10:55:00,23.69,23.7,23.65,23.65,37900.0,23.69,23.7,23.65,23.65,37900.0
2011-08-24 11:00:00,23.66,23.67,23.56,23.61,119300.0,23.66,23.67,23.56,23.61,119300.0
2011-08-24 11:05:00,23.62,23.7,23.6,23.67,55800.0,23.62,23.7,23.6,23.67,55800.0
2011-08-24 11:10:00,23.68,23.71,23.65,23.67,63900.0,23.68,23.71,23.65,23.67,63900.0
2011-08-24 11:15:00,23.67,23.67,23.55,23.57,62600.0,23.67,23.67,23.55,23.57,62600.0
2011-08-24 11:20:00,23.58,23.66,23.56,23.62,89200.0,23.58,23.66,23.56,23.62,89200.0
2011-08-24 11:25:00,23.63,23.68,23.61,23.61,72500.0,23.63,23.68,23.61,23.61,72500.0
2011-08-24 11:30:00,23.61,23.62,23.53,23.53,112000.0,23.61,23.62,23.53,23.53,112000.0
2011-08-24 11:35:00,23.53,23.59,23.52,23.59,69300.0,23.53,23.59,23.52,23.59,69300.0
2011-08-24 11:40:00,23.59,23.6,23.52,23.54,68400.0,23.59,23.6,23.52,23.54,68400.0
2011-08-24 11:45:00,23.54,23.57,23.46,23.56,60900.0,23.54,23.57,23.46,23.56,60900.0
2011-08-24 11:50:00,23.57,23.6,23.51,23.57,82200.0,23.57,23.6,23.51,23.57,82200.0
2011-08-24 11:55:00,23.58,23.61,23.51,23.53,76400.0,23.58,23.61,23.51,23.53,76400.0
2011-08-24 12:00:00,23.52,23.52,23.45,23.46,126200.0,23.52,23.52,23.45,23.46,126200.0
2011-08-24 12:05:00,23.47,23.51,23.47,23.5,48200.0,23.47,23.51,23.47,23.5,48200.0
2011-08-24 12:10:00,23.5,23.55,23.47,23.54,62000.0,23.5,23.55,23.47,23.54,62000.0
2011-08-24 12:15:00,23.54,23.56,23.51,23.51,40800.0,23.54,23.56,23.51,23.51,40800.0
2011-08-24 12:20:00,23.5,23.61,23.5,23.6,31700.0,23.5,23.61,23.5,23.6,31700.0
2011-08-24 12:25:00,23.6,23.6,23.54,23.59,92300.0,23.6,23.6,23.54,23.59,92300.0
2011-08-24 12:30:00,23.59,23.63,23.57,23.59,55500.0,23.59,23.63,23.57,23.59,55500.0
2011-08-24 12:35:00,23.59,23.63,23.56,23.62,27700.0,23.59,23.63,23.56,23.62,27700.0
2011-08-24 12:40:00,23.61,23.65,23.57,23.63,106200.0,23.61,23.65,23.57,23.63,106200.0
2011-08-24 12:45:00,23.62,23.65,23.56,23.61,93000.0,23.62,23.65,23.56,23.61,93000.0
2011-08-24 12:50:00,23.6,23.62,23.59,23.6,75600.0,23.6,23.62,23.59,23.6,75600.0
2011-08-24 12:55:00,23.6,23.69,23.6,23.68,56400.0,23.6,23.69,23.6,23.68,56400.0
2011-08-24 13:00:00,23.67,23.68,23.6,23.63,153700.0,23.67,23.68,23.6,23.63,153700.0
2011-08-24 13:05:00,23.63,23.66,23.59,23.59,42700.0,23.63,23.66,23.59,23.59,42700.0
2011-08-24 13:10:00,23.58,23.62,23.58,23.62,46000.0,23.58,23.62,23.58,23.62,46000.0
2011-08-24 13:15:00,23.62,23.67,23.61,23.65,46000.0,23.62,23.67,23.61,23.65,46000.0
2011-08-24 13:20:00,23.66,23.76,23.66,23.73,48500.0,23.66,23.76,23.66,23.73,48500.0
2011-08-24 13:25:00,23.72,23.72,23.68,23.7,93500.0,23.72,23.72,23.68,23.7,93500.0
2011-08-24 13:30:00,23.7,23.7,23.6,23.6,41200.0,23.7,23.7,23.6,23.6,41200.0
2011-08-24 13:35:00,23.61,23.66,23.61,23.61,55900.0,23.61,23.66,23.61,23.61,55900.0
2011-08-24 13:40:00,23.61,23.64,23.58,23.63,58300.0,23.61,23.64,23.58,23.63,58300.0
2011-08-24 13:45:00,23.64,23.65,23.57,23.65,29000.0,23.64,23.65,23.57,23.65,29000.0
2011-08-24 13:50:00,23.64,23.65,23.6,23.63,16400.0,23.64,23.65,23.6,23.63,16400.0
2011-08-24 13:55:00,23.64,23.72,23.63,23.72,34000.0,23.64,23.72,23.63,23.72,34000.0
2011-08-24 14:00:00,23.73,23.73,23.68,23.71,24500.0,23.73,23.73,23.68,23.71,24500.0
2011-08-24 14:05:00,23.71,23.75,23.69,23.73,25200.0,23.71,23.75,23.69,23.73,25200.0
2011-08-24 14:10:00,23.73,23.78,23.73,23.78,23900.0,23.73,23.78,23.73,23.78,23900.0
2011-08-24 14:15:00,23.77,23.77,23.69,23.71,27100.0,23.77,23.77,23.69,23.71,27100.0
2011-08-24 14:20:00,23.7,23.7,23.64,23.7,41100.0,23.7,23.7,23.64,23.7,41100.0
2011-08-24 14:25:00,23.69,23.69,23.65,23.66,89000.0,23.69,23.69,23.65,23.66,89000.0
2011-08-24 14:30:00,23.65,23.68,23.63,23.68,57300.0,23.65,23.68,23.63,23.68,57300.0
2011-08-24 14:35:00,23.68,23.7,23.66,23.68,32100.0,23.68,23.7,23.66,23.68,32100.0
2011-08-24 14:40:00,23.69,23.73,23.68,23.71,64300.0,23.69,23.73,23.68,23.71,64300.0
2011-08-24 14:45:00,23.72,23.74,23.7,23.72,33000.0,23.72,23.74,23.7,23.72,33000.0
2011-08-24 14:50:00,23.71,23.78,23.71,23.78,30000.0,23.71,23.78,23.71,23.78,30000.0
2011-08-24 14:55:00,23.78,23.83,23.76,23.81,69600.0,23.78,23.83,23.76,23.81,69600.0
2011-08-24 15:00:00,23.82,23.84,23.79,23.84,63700.0,23.82,23.84,23.79,23.84,63700.0
2011-08-24 15:05:00,23.84,23.86,23.8,23.81,47500.0,23.84,23.86,23.8,23.81,47500.0
2011-08-24 15:10:00,23.81,23.89,23.8,23.89,66900.0,23.81,23.89,23.8,23.89,66900.0
2011-08-24 15:15:00,23.89,23.96,23.89,23.95,63200.0,23.89,23.96,23.89,23.95,63200.0
2011-08-24 15:20:00,23.96,24.0,23.93,23.99,74600.0,23.96,24.0,23.93,23.99,74600.0
2011-08-24 15:25:00,23.99,24.02,23.99,23.99,134600.0,23.99,24.02,23.99,23.99,134600.0
2011-08-24 15:30:00,24.0,24.04,23.99,24.04,88600.0,24.0,24.04,23.99,24.04,88600.0
2011-08-24 15:35:00,24.04,24.06,24.01,24.05,127400.0,24.04,24.06,24.01,24.05,127400.0
2011-08-24 15:40:00,24.06,24.14,24.05,24.14,124200.0,24.06,24.14,24.05,24.14,124200.0
2011-08-24 15:45:00,24.14,24.14,24.08,24.1,169500.0,24.14,24.14,24.08,24.1,169500.0
2011-08-24 15:50:00,24.11,24.14,24.08,24.11,230700.0,24.11,24.14,24.08,24.11,230700.0
2011-08-24 15:55:00,24.1,24.11,24.08,24.1,216000.0,24.1,24.11,24.08,24.1,216000.0
2011-08-25 09:30:00,24.31,24.38,24.17,24.35,96800.0,24.31,24.38,24.17,24.35,96800.0
2011-08-25 09:35:00,24.36,24.4,24.27,24.34,107000.0,24.36,24.4,24.27,24.34,107000.0
2011-08-25 09:40:00,24.33,24.33,24.19,24.31,163400.0,24.33,24.33,24.19,24.31,163400.0
2011-08-25 09:45:00,24.32,24.4,24.31,24.36,138900.0,24.32,24.4,24.31,24.36,138900.0
2011-08-25 09:50:00,24.36,24.37,24.19,24.25,197600.0,24.36,24.37,24.19,24.25,197600.0
2011-08-25 09:55:00,24.25,24.3,24.22,24.3,95300.0,24.25,24.3,24.22,24.3,95300.0
2011-08-25 10:00:00,24.31,24.31,24.15,24.23,114200.0,24.31,24.31,24.15,24.23,114200.0
2011-08-25 10:05:00,24.23,24.35,24.21,24.35,103400.0,24.23,24.35,24.21,24.35,103400.0
2011-08-25 10:10:00,24.35,24.39,24.27,24.39,74900.0,24.35,24.39,24.27,24.39,74900.0
2011-08-25 10:15:00,24.39,24.46,24.32,24.33,98500.0,24.39,24.46,24.32,24.33,98500.0
2011-08-25 10:20:00,24.32,24.34,24.13,24.19,176000.0,24.32,24.34,24.13,24.19,176000.0
2011-08-25 10:25:00,24.18,24.24,24.04,24.23,106800.0,24.18,24.24,24.04,24.23,106800.0
2011-08-25 10:30:00,24.23,24.28,24.17,24.23,88300.0,24.23,24.28,24.17,24.23,88300.0
2011-08-25 10:35:00,24.23,24.25,24.13,24.16,98200.0,24.23,24.25,24.13,24.16,98200.0
2011-08-25 10:40:00,24.17,24.2,24.08,24.09,64700.0,24.17,24.2,24.08,24.09,64700.0
2011-08-25 10:45:00,24.09,24.11,24.01,24.03,151800.0,24.09,24.11,24.01,24.03,151800.0
2011-08-25 10:50:00,24.03,24.14,24.02,24.02,92800.0,24.03,24.14,24.02,24.02,92800.0
2011-08-25 10:55:00,24.02,24.03,23.98,24.0,116800.0,24.02,24.03,23.98,24.0,116800.0
2011-08-25 11:00:00,23.99,24.07,23.99,24.05,75600.0,23.99,24.07,23.99,24.05,75600.0
2011-08-25 11:05:00,24.05,24.05,23.98,23.98,153600.0,24.05,24.05,23.98,23.98,153600.0
2011-08-25 11:10:00,23.98,24.09,23.96,24.06,85200.0,23.98,24.09,23.96,24.06,85200.0
2011-08-25 11:15:00,24.07,24.18,24.05,24.12,71300.0,24.07,24.18,24.05,24.12,71300.0
2011-08-25 11:20:00,24.12,24.16,24.11,24.16,51300.0,24.12,24.16,24.11,24.16,51300.0
2011-08-25 11:25:00,24.17,24.21,24.14,24.15,56100.0,24.17,24.21,24.14,24.15,56100.0
2011-08-25 11:30:00,24.15,24.2,24.12,24.16,46100.0,24.15,24.2,24.12,24.16,46100.0
2011-08-25 11:35:00,24.16,24.19,24.04,24.05,44600.0,24.16,24.19,24.04,24.05,44600.0
2011-08-25 11:40:00,24.05,24.08,24.02,24.04,81700.0,24.05,24.08,24.02,24.04,81700.0
2011-08-25 11:45:00,24.03,24.03,24.01,24.01,31800.0,24.03,24.03,24.01,24.01,31800.0
2011-08-25 11:50:00,24.01,24.02,23.97,24.0,74800.0,24.01,24.02,23.97,24.0,74800.0
2011-08-25 11:55:00,23.99,24.03,23.99,24.0,39000.0,23.99,24.03,23.99,24.0,39000.0
2011-08-25 12:00:00,24.0,24.02,23.98,23.98,44400.0,24.0,24.02,23.98,23.98,44400.0
2011-08-25 12:05:00,23.99,24.01,23.96,23.97,85200.0,23.99,24.01,23.96,23.97,85200.0
2011-08-25 12:10:00,23.97,24.0,23.95,23.99,56700.0,23.97,24.0,23.95,23.99,56700.0
2011-08-25 12:15:00,23.98,23.99,23.94,23.94,82400.0,23.98,23.99,23.94,23.94,82400.0
2011-08-25 12:20:00,23.93,23.96,23.92,23.94,69300.0,23.93,23.96,23.92,23.94,69300.0
2011-08-25 12:25:00,23.95,23.99,23.95,23.99,55100.0,23.95,23.99,23.95,23.99,55100.0
2011-08-25 12:30:00,23.99,23.99,23.92,23.95,77700.0,23.99,23.99,23.92,23.95,77700.0
2011-08-25 12:35:00,23.95,23.96,23.91,23.95,86100.0,23.95,23.96,23.91,23.95,86100.0
2011-08-25 12:40:00,23.95,23.96,23.91,23.92,74800.0,23.95,23.96,23.91,23.92,74800.0
2011-08-25 12:45:00,23.91,23.93,23.88,23.9,80400.0,23.91,23.93,23.88,23.9,80400.0
2011-08-25 12:50:00,23.9,23.92,23.84,23.89,51300.0,23.9,23.92,23.84,23.89,51300.0
2011-08-25 12:55:00,23.89,23.91,23.87,23.91,43900.0,23.89,23.91,23.87,23.91,43900.0
2011-08-25 13:00:00,23.9,23.95,23.88,23.89,50600.0,23.9,23.95,23.88,23.89,50600.0
2011-08-25 13:05:00,23.89,23.95,23.85,23.85,68000.0,23.89,23.95,23.85,23.85,68000.0
2011-08-25 13:10:00,23.86,23.91,23.85,23.88,41300.0,23.86,23.91,23.85,23.88,41300.0
2011-08-25 13:15:00,23.88,23.9,23.85,23.88,41000.0,23.88,23.9,23.85,23.88,41000.0
2011-08-25 13:20:00,23.88,23.95,23.88,23.9,39000.0,23.88,23.95,23.88,23.9,39000.0
2011-08-25 13:25:00,23.9,23.95,23.87,23.94,54900.0,23.9,23.95,23.87,23.94,54900.0
2011-08-25 13:30:00,23.95,23.98,23.91,23.91,85500.0,23.95,23.98,23.91,23.91,85500.0
2011-08-25 13:35:00,23.92,23.97,23.87,23.97,41100.0,23.92,23.97,23.87,23.97,41100.0
2011-08-25 13:40:00,23.97,23.98,23.93,23.94,14700.0,23.97,23.98,23.93,23.94,14700.0
2011-08-25 13:45:00,23.94,23.96,23.85,23.86,45700.0,23.94,23.96,23.85,23.86,45700.0
2011-08-25 13:50:00,23.87,23.91,23.87,23.87,17200.0,23.87,23.91,23.87,23.87,17200.0
2011-08-25 13:55:00,23.87,23.95,23.86,23.95,21700.0,23.87,23.95,23.86,23.95,21700.0
2011-08-25 14:00:00,23.95,23.96,23.89,23.94,28900.0,23.95,23.96,23.89,23.94,28900.0
2011-08-25 14:05:00,23.94,23.96,23.87,23.89,31500.0,23.94,23.96,23.87,23.89,31500.0
2011-08-25 14:10:00,23.89,23.95,23.89,23.92,53800.0,23.89,23.95,23.89,23.92,53800.0
2011-08-25 14:15:00,23.93,24.0,23.93,24.0,68800.0,23.93,24.0,23.93,24.0,68800.0
2011-08-25 14:20:00,24.0,24.0,23.94,23.96,75900.0,24.0,24.0,23.94,23.96,75900.0
2011-08-25 14:25:00,23.96,23.97,23.88,23.97,47300.0,23.96,23.97,23.88,23.97,47300.0
2011-08-25 14:30:00,23.96,24.0,23.94,23.97,47700.0,23.96,24.0,23.94,23.97,47700.0
2011-08-25 14:35:00,23.97,24.03,23.97,24.01,54100.0,23.97,24.03,23.97,24.01,54100.0
2011-08-25 14:40:00,24.01,24.01,23.97,23.98,38100.0,24.01,24.01,23.97,23.98,38100.0
2011-08-25 14:45:00,23.97,24.01,23.94,23.94,61300.0,23.97,24.01,23.94,23.94,61300.0
2011-08-25 14:50:00,23.95,23.96,23.89,23.91,63900.0,23.95,23.96,23.89,23.91,63900.0
2011-08-25 14:55:00,23.91,23.92,23.84,23.84,53500.0,23.91,23.92,23.84,23.84,53500.0
2011-08-25 15:00:00,23.83,23.86,23.79,23.82,61400.0,23.83,23.86,23.79,23.82,61400.0
2011-08-25 15:05:00,23.82,23.88,23.81,23.86,52000.0,23.82,23.88,23.81,23.86,52000.0
2011-08-25 15:10:00,23.85,23.88,23.82,23.85,60300.0,23.85,23.88,23.82,23.85,60300.0
2011-08-25 15:15:00,23.85,23.93,23.84,23.92,113200.0,23.85,23.93,23.84,23.92,113200.0
2011-08-25 15:20:00,23.93,23.96,23.93,23.93,113800.0,23.93,23.96,23.93,23.93,113800.0
2011-08-25 15:25:00,23.93,23.93,23.87,23.88,86000.0,23.93,23.93,23.87,23.88,86000.0
2011-08-25 15:30:00,23.88,23.91,23.84,23.84,103000.0,23.88,23.91,23.84,23.84,103000.0
2011-08-25 15:35:00,23.84,23.86,23.79,23.83,99000.0,23.84,23.86,23.79,23.83,99000.0
2011-08-25 15:40:00,23.84,23.84,23.76,23.78,131600.0,23.84,23.84,23.76,23.78,131600.0
2011-08-25 15:45:00,23.78,23.89,23.75,23.87,121000.0,23.78,23.89,23.75,23.87,121000.0
2011-08-25 15:50:00,23.88,23.91,23.81,23.88,189400.0,23.88,23.91,23.81,23.88,189400.0
2011-08-25 15:55:00,23.88,23.91,23.85,23.86,266000.0,23.88,23.91,23.85,23.86,266000.0
2011-08-26 09:30:00,23.82,23.91,23.75,23.86,60500.0,23.82,23.91,23.75,23.86,60500.0
2011-08-26 09:35:00,23.87,23.91,23.78,23.82,46000.0,23.87,23.91,23.78,23.82,46000.0
2011-08-26 09:40:00,23.81,23.85,23.75,23.82,49400.0,23.81,23.85,23.75,23.82,49400.0
2011-08-26 09:45:00,23.81,23.82,23.74,23.81,82200.0,23.81,23.82,23.74,23.81,82200.0
2011-08-26 09:50:00,23.81,23.85,23.77,23.8,58700.0,23.81,23.85,23.77,23.8,58700.0
2011-08-26 09:55:00,23.79,23.92,23.79,23.9,59900.0,23.79,23.92,23.79,23.9,59900.0
2011-08-26 10:00:00,23.91,23.91,23.68,23.72,166800.0,23.91,23.91,23.68,23.72,166800.0
2011-08-26 10:05:00,23.72,23.72,23.55,23.68,70700.0,23.72,23.72,23.55,23.68,70700.0
2011-08-26 10:10:00,23.65,23.79,23.62,23.69,95400.0,23.65,23.79,23.62,23.69,95400.0
2011-08-26 10:15:00,23.69,23.91,23.69,23.88,44500.0,23.69,23.91,23.69,23.88,44500.0
2011-08-26 10:20:00,23.89,24.13,23.88,24.11,72300.0,23.89,24.13,23.88,24.11,72300.0
2011-08-26 10:25:00,24.12,24.3,24.08,24.12,73800.0,24.12,24.3,24.08,24.12,73800.0
2011-08-26 10:30:00,24.12,24.17,24.02,24.04,47900.0,24.12,24.17,24.02,24.04,47900.0
2011-08-26 10:35:00,24.05,24.1,23.99,24.07,42900.0,24.05,24.1,23.99,24.07,42900.0
2011-08-26 10:40:00,24.06,24.22,24.03,24.22,87400.0,24.06,24.22,24.03,24.22,87400.0
2011-08-26 10:45:00,24.22,24.45,24.2,24.39,101300.0,24.22,24.45,24.2,24.39,101300.0
2011-08-26 10:50:00,24.38,24.43,24.31,24.32,62900.0,24.38,24.43,24.31,24.32,62900.0
2011-08-26 10:55:00,24.31,24.36,24.22,24.22,109200.0,24.31,24.36,24.22,24.22,109200.0
2011-08-26 11:00:00,24.23,24.32,24.16,24.25,71700.0,24.23,24.32,24.16,24.25,71700.0
2011-08-26 11:05:00,24.26,24.36,24.24,24.33,40100.0,24.26,24.36,24.24,24.33,40100.0
2011-08-26 11:10:00,24.33,24.46,24.32,24.43,38600.0,24.33,24.46,24.32,24.43,38600.0
2011-08-26 11:15:00,24.44,24.51,24.39,24.41,50000.0,24.44,24.51,24.39,24.41,50000.0
2011-08-26 11:20:00,24.41,24.42,24.35,24.36,15700.0,24.41,24.42,24.35,24.36,15700.0
2011-08-26 11:25:00,24.37,24.38,24.32,24.34,24700.0,24.37,24.38,24.32,24.34,24700.0
2011-08-26 11:30:00,24.34,24.4,24.34,24.39,39700.0,24.34,24.4,24.34,24.39,39700.0
2011-08-26 11:35:00,24.4,24.44,24.35,24.35,30300.0,24.4,24.44,24.35,24.35,30300.0
2011-08-26 11:40:00,24.35,24.36,24.3,24.34,25600.0,24.35,24.36,24.3,24.34,25600.0
2011-08-26 11:45:00,24.33,24.37,24.28,24.31,31200.0,24.33,24.37,24.28,24.31,31200.0
2011-08-26 11:50:00,24.3,24.35,24.27,24.35,24400.0,24.3,24.35,24.27,24.35,24400.0
2011-08-26 11:55:00,24.35,24.48,24.34,24.47,109100.0,24.35,24.48,24.34,24.47,109100.0
2011-08-26 12:00:00,24.47,24.6,24.47,24.59,50400.0,24.47,24.6,24.47,24.59,50400.0
2011-08-26 12:05:00,24.6,24.68,24.6,24.67,43100.0,24.6,24.68,24.6,24.67,43100.0
2011-08-26 12:10:00,24.68,24.71,24.63,24.65,34400.0,24.68,24.71,24.63,24.65,34400.0
2011-08-26 12:15:00,24.66,24.67,24.6,24.61,23000.0,24.66,24.67,24.6,24.61,23000.0
2011-08-26 12:20:00,24.61,24.68,24.6,24.65,27700.0,24.61,24.68,24.6,24.65,27700.0
2011-08-26 12:25:00,24.65,24.75,24.64,24.74,48900.0,24.65,24.75,24.64,24.74,48900.0
2011-08-26 12:30:00,24.74,24.75,24.65,24.65,26800.0,24.74,24.75,24.65,24.65,26800.0
2011-08-26 12:35:00,24.66,24.68,24.64,24.67,17500.0,24.66,24.68,24.64,24.67,17500.0
2011-08-26 12:40:00,24.67,24.72,24.6,24.61,65800.0,24.67,24.72,24.6,24.61,65800.0
2011-08-26 12:45:00,24.61,24.61,24.49,24.5,79700.0,24.61,24.61,24.49,24.5,79700.0
2011-08-26 12:50:00,24.5,24.56,24.49,24.53,38700.0,24.5,24.56,24.49,24.53,38700.0
2011-08-26 12:55:00,24.53,24.59,24.53,24.56,17400.0,24.53,24.59,24.53,24.56,17400.0
2011-08-26 13:00:00,24.58,24.58,24.53,24.56,17400.0,24.58,24.58,24.53,24.56,17400.0
2011-08-26 13:05:00,24.56,24.61,24.54,24.58,30600.0,24.56,24.61,24.54,24.58,30600.0
2011-08-26 13:10:00,24.59,24.63,24.58,24.62,18000.0,24.59,24.63,24.58,24.62,18000.0
2011-08-26 13:15:00,24.62,24.66,24.6,24.61,23400.0,24.62,24.66,24.6,24.61,23400.0
2011-08-26 13:20:00,24.61,24.62,24.57,24.6,17800.0,24.61,24.62,24.57,24.6,17800.0
2011-08-26 13:25:00,24.61,24.66,24.6,24.66,19800.0,24.61,24.66,24.6,24.66,19800.0
2011-08-26 13:30:00,24.66,24.67,24.63,24.63,22400.0,24.66,24.67,24.63,24.63,22400.0
2011-08-26 13:35:00,24.64,24.66,24.61,24.61,14900.0,24.64,24.66,24.61,24.61,14900.0
2011-08-26 13:40:00,24.62,24.68,24.61,24.65,23700.0,24.62,24.68,24.61,24.65,23700.0
2011-08-26 13:45:00,24.65,24.68,24.62,24.65,19600.0,24.65,24.68,24.62,24.65,19600.0
2011-08-26 13:50:00,24.65,24.65,24.58,24.62,18000.0,24.65,24.65,24.58,24.62,18000.0
2011-08-26 13:55:00,24.63,24.67,24.62,24.67,26600.0,24.63,24.67,24.62,24.67,26600.0
2011-08-26 14:00:00,24.68,24.7,24.66,24.66,42000.0,24.68,24.7,24.66,24.66,42000.0
2011-08-26 14:05:00,24.66,24.67,24.62,24.65,39900.0,24.66,24.67,24.62,24.65,39900.0
2011-08-26 14:10:00,24.64,24.64,24.6,24.61,27800.0,24.64,24.64,24.6,24.61,27800.0
2011-08-26 14:15:00,24.62,24.66,24.59,24.63,39700.0,24.62,24.66,24.59,24.63,39700.0
2011-08-26 14:20:00,24.64,24.67,24.62,24.63,16300.0,24.64,24.67,24.62,24.63,16300.0
2011-08-26 14:25:00,24.63,24.63,24.53,24.55,45900.0,24.63,24.63,24.53,24.55,45900.0
2011-08-26 14:30:00,24.55,24.58,24.53,24.58,24400.0,24.55,24.58,24.53,24.58,24400.0
2011-08-26 14:35:00,24.58,24.58,24.5,24.55,27800.0,24.58,24.58,24.5,24.55,27800.0
2011-08-26 14:40:00,24.55,24.61,24.55,24.6,27200.0,24.55,24.61,24.55,24.6,27200.0
2011-08-26 14:45:00,24.6,24.63,24.58,24.61,36100.0,24.6,24.63,24.58,24.61,36100.0
2011-08-26 14:50:00,24.6,24.63,24.59,24.59,23700.0,24.6,24.63,24.59,24.59,23700.0
2011-08-26 14:55:00,24.59,24.61,24.56,24.59,34300.0,24.59,24.61,24.56,24.59,34300.0
2011-08-26 15:00:00,24.59,24.6,24.51,24.55,55300.0,24.59,24.6,24.51,24.55,55300.0
2011-08-26 15:05:00,24.55,24.57,24.51,24.52,80300.0,24.55,24.57,24.51,24.52,80300.0
2011-08-26 15:10:00,24.51,24.54,24.5,24.52,29900.0,24.51,24.54,24.5,24.52,29900.0
2011-08-26 15:15:00,24.52,24.52,24.41,24.44,29700.0,24.52,24.52,24.41,24.44,29700.0
2011-08-26 15:20:00,24.44,24.46,24.43,24.44,47700.0,24.44,24.46,24.43,24.44,47700.0
2011-08-26 15:25:00,24.43,24.49,24.41,24.48,45800.0,24.43,24.49,24.41,24.48,45800.0
2011-08-26 15:30:00,24.48,24.52,24.45,24.52,49200.0,24.48,24.52,24.45,24.52,49200.0
2011-08-26 15:35:00,24.53,24.53,24.47,24.52,53600.0,24.53,24.53,24.47,24.52,53600.0
2011-08-26 15:40:00,24.53,24.55,24.52,24.55,45400.0,24.53,24.55,24.52,24.55,45400.0
2011-08-26 15:45:00,24.55,24.56,24.5,24.52,152000.0,24.55,24.56,24.5,24.52,152000.0
2011-08-26 15:50:00,24.52,24.53,24.48,24.52,106100.0,24.52,24.53,24.48,24.52,106100.0
2011-08-26 15:55:00,24.53,24.57,24.53,24.55,180600.0,24.53,24.57,24.53,24.55,180600.0
2011-08-29 09:30:00,24.96,25.5,24.84,25.43,367200.0,24.96,25.5,24.84,25.43,367200.0
2011-08-29 09:35:00,25.43,25.56,25.4,25.54,211100.0,25.43,25.56,25.4,25.54,211100.0
2011-08-29 09:40:00,25.55,25.56,25.27,25.29,177700.0,25.55,25.56,25.27,25.29,177700.0
2011-08-29 09:45:00,25.28,25.37,25.23,25.37,130300.0,25.28,25.37,25.23,25.37,130300.0
2011-08-29 09:50:00,25.37,25.37,25.27,25.3,80200.0,25.37,25.37,25.27,25.3,80200.0
2011-08-29 09:55:00,25.31,25.31,25.23,25.26,66800.0,25.31,25.31,25.23,25.26,66800.0
2011-08-29 10:00:00,25.26,25.28,25.15,25.15,127300.0,25.26,25.28,25.15,25.15,127300.0
2011-08-29 10:05:00,25.15,25.27,25.15,25.24,46300.0,25.15,25.27,25.15,25.24,46300.0
2011-08-29 10:10:00,25.24,25.34,25.22,25.3,47300.0,25.24,25.34,25.22,25.3,47300.0
2011-08-29 10:15:00,25.3,25.33,25.24,25.27,55100.0,25.3,25.33,25.24,25.27,55100.0
2011-08-29 10:20:00,25.27,25.34,25.25,25.32,59400.0,25.27,25.34,25.25,25.32,59400.0
2011-08-29 10:25:00,25.33,25.36,25.3,25.3,24600.0,25.33,25.36,25.3,25.3,24600.0
2011-08-29 10:30:00,25.3,25.33,25.27,25.31,27900.0,25.3,25.33,25.27,25.31,27900.0
2011-08-29 10:35:00,25.31,25.31,25.27,25.3,24800.0,25.31,25.31,25.27,25.3,24800.0
2011-08-29 10:40:00,25.3,25.31,25.25,25.25,40800.0,25.3,25.31,25.25,25.25,40800.0
2011-08-29 10:45:00,25.26,25.31,25.23,25.27,29700.0,25.26,25.31,25.23,25.27,29700.0
2011-08-29 10:50:00,25.26,25.3,25.25,25.27,18100.0,25.26,25.3,25.25,25.27,18100.0
2011-08-29 10:55:00,25.27,25.27,25.2,25.26,44300.0,25.27,25.27,25.2,25.26,44300.0
2011-08-29 11:00:00,25.26,25.26,25.19,25.2,32100.0,25.26,25.26,25.19,25.2,32100.0
2011-08-29 11:05:00,25.2,25.21,25.17,25.19,16700.0,25.2,25.21,25.17,25.19,16700.0
2011-08-29 11:10:00,25.19,25.23,25.18,25.19,17400.0,25.19,25.23,25.18,25.19,17400.0
2011-08-29 11:15:00,25.19,25.22,25.19,25.22,26300.0,25.19,25.22,25.19,25.22,26300.0
2011-08-29 11:20:00,25.22,25.28,25.21,25.26,57500.0,25.22,25.28,25.21,25.26,57500.0
2011-08-29 11:25:00,25.26,25.31,25.25,25.31,25200.0,25.26,25.31,25.25,25.31,25200.0
2011-08-29 11:30:00,25.3,25.31,25.23,25.27,20000.0,25.3,25.31,25.23,25.27,20000.0
2011-08-29 11:35:00,25.27,25.35,25.26,25.32,23100.0,25.27,25.35,25.26,25.32,23100.0
2011-08-29 11:40:00,25.32,25.36,25.32,25.33,26000.0,25.32,25.36,25.32,25.33,26000.0
2011-08-29 11:45:00,25.32,25.35,25.32,25.35,18800.0,25.32,25.35,25.32,25.35,18800.0
2011-08-29 11:50:00,25.35,25.36,25.33,25.33,15900.0,25.35,25.36,25.33,25.33,15900.0
2011-08-29 11:55:00,25.32,25.34,25.3,25.32,21800.0,25.32,25.34,25.3,25.32,21800.0
2011-08-29 12:00:00,25.32,25.36,25.3,25.36,17300.0,25.32,25.36,25.3,25.36,17300.0
2011-08-29 12:05:00,25.37,25.38,25.34,25.34,27800.0,25.37,25.38,25.34,25.34,27800.0
2011-08-29 12:10:00,25.35,25.35,25.31,25.31,18100.0,25.35,25.35,25.31,25.31,18100.0
2011-08-29 12:15:00,25.31,25.32,25.31,25.32,7200.0,25.31,25.32,25.31,25.32,7200.0
2011-08-29 12:20:00,25.32,25.34,25.32,25.34,14500.0,25.32,25.34,25.32,25.34,14500.0
2011-08-29 12:25:00,25.34,25.35,25.33,25.34,16200.0,25.34,25.35,25.33,25.34,16200.0
2011-08-29 12:30:00,25.33,25.34,25.29,25.33,22500.0,25.33,25.34,25.29,25.33,22500.0
2011-08-29 12:35:00,25.34,25.37,25.34,25.35,16800.0,25.34,25.37,25.34,25.35,16800.0
2011-08-29 12:40:00,25.35,25.42,25.34,25.42,20900.0,25.35,25.42,25.34,25.42,20900.0
2011-08-29 12:45:00,25.42,25.42,25.36,25.36,31800.0,25.42,25.42,25.36,25.36,31800.0
2011-08-29 12:50:00,25.36,25.42,25.36,25.42,19600.0,25.36,25.42,25.36,25.42,19600.0
2011-08-29 12:55:00,25.42,25.42,25.39,25.42,16600.0,25.42,25.42,25.39,25.42,16600.0
2011-08-29 13:00:00,25.41,25.41,25.39,25.4,12300.0,25.41,25.41,25.39,25.4,12300.0
2011-08-29 13:05:00,25.4,25.46,25.4,25.46,22100.0,25.4,25.46,25.4,25.46,22100.0
2011-08-29 13:10:00,25.46,25.5,25.45,25.47,21700.0,25.46,25.5,25.45,25.47,21700.0
2011-08-29 13:15:00,25.47,25.49,25.46,25.48,17800.0,25.47,25.49,25.46,25.48,17800.0
2011-08-29 13:20:00,25.49,25.5,25.47,25.5,21900.0,25.49,25.5,25.47,25.5,21900.0
2011-08-29 13:25:00,25.5,25.5,25.45,25.46,12800.0,25.5,25.5,25.45,25.46,12800.0
2011-08-29 13:30:00,25.45,25.45,25.42,25.43,22600.0,25.45,25.45,25.42,25.43,22600.0
2011-08-29 13:35:00,25.44,25.44,25.41,25.43,13000.0,25.44,25.44,25.41,25.43,13000.0
2011-08-29 13:40:00,25.43,25.45,25.4,25.41,17500.0,25.43,25.45,25.4,25.41,17500.0
2011-08-29 13:45:00,25.41,25.42,25.39,25.39,29200.0,25.41,25.42,25.39,25.39,29200.0
2011-08-29 13:50:00,25.38,25.43,25.37,25.42,26900.0,25.38,25.43,25.37,25.42,26900.0
2011-08-29 13:55:00,25.42,25.43,25.38,25.38,21800.0,25.42,25.43,25.38,25.38,21800.0
2011-08-29 14:00:00,25.39,25.43,25.39,25.43,19300.0,25.39,25.43,25.39,25.43,19300.0
2011-08-29 14:05:00,25.44,25.45,25.44,25.45,10700.0,25.44,25.45,25.44,25.45,10700.0
2011-08-29 14:10:00,25.44,25.45,25.42,25.44,42600.0,25.44,25.45,25.42,25.44,42600.0
2011-08-29 14:15:00,25.44,25.46,25.42,25.43,41600.0,25.44,25.46,25.42,25.43,41600.0
2011-08-29 14:20:00,25.43,25.49,25.43,25.47,30800.0,25.43,25.49,25.43,25.47,30800.0
2011-08-29 14:25:00,25.47,25.49,25.46,25.49,22400.0,25.47,25.49,25.46,25.49,22400.0
2011-08-29 14:30:00,25.49,25.52,25.48,25.52,29100.0,25.49,25.52,25.48,25.52,29100.0
2011-08-29 14:35:00,25.52,25.55,25.51,25.54,29200.0,25.52,25.55,25.51,25.54,29200.0
2011-08-29 14:40:00,25.54,25.54,25.51,25.51,29300.0,25.54,25.54,25.51,25.51,29300.0
2011-08-29 14:45:00,25.51,25.53,25.5,25.52,10800.0,25.51,25.53,25.5,25.52,10800.0
2011-08-29 14:50:00,25.52,25.52,25.5,25.5,10000.0,25.52,25.52,25.5,25.5,10000.0
2011-08-29 14:55:00,25.5,25.5,25.43,25.45,64000.0,25.5,25.5,25.43,25.45,64000.0
2011-08-29 15:00:00,25.45,25.47,25.45,25.46,13100.0,25.45,25.47,25.45,25.46,13100.0
2011-08-29 15:05:00,25.46,25.48,25.43,25.46,39800.0,25.46,25.48,25.43,25.46,39800.0
2011-08-29 15:10:00,25.46,25.48,25.46,25.48,16100.0,25.46,25.48,25.46,25.48,16100.0
2011-08-29 15:15:00,25.48,25.52,25.48,25.49,42000.0,25.48,25.52,25.48,25.49,42000.0
2011-08-29 15:20:00,25.49,25.54,25.49,25.51,27300.0,25.49,25.54,25.49,25.51,27300.0
2011-08-29 15:25:00,25.52,25.56,25.52,25.55,24500.0,25.52,25.56,25.52,25.55,24500.0
2011-08-29 15:30:00,25.54,25.56,25.51,25.55,61300.0,25.54,25.56,25.51,25.55,61300.0
2011-08-29 15:35:00,25.55,25.55,25.52,25.54,40200.0,25.55,25.55,25.52,25.54,40200.0
2011-08-29 15:40:00,25.54,25.58,25.54,25.56,94400.0,25.54,25.58,25.54,25.56,94400.0
2011-08-29 15:45:00,25.57,25.58,25.53,25.53,64500.0,25.57,25.58,25.53,25.53,64500.0
2011-08-29 15:50:00,25.52,25.53,25.49,25.51,138500.0,25.52,25.53,25.49,25.51,138500.0
2011-08-29 15:55:00,25.51,25.53,25.51,25.52,206700.0,25.51,25.53,25.51,25.52,206700.0
2011-08-30 09:30:00,25.2,25.29,25.14,25.24,185000.0,25.2,25.29,25.14,25.24,185000.0
2011-08-30 09:35:00,25.25,25.3,25.23,25.27,37700.0,25.25,25.3,25.23,25.27,37700.0
2011-08-30 09:40:00,25.27,25.33,25.25,25.29,50900.0,25.27,25.33,25.25,25.29,50900.0
2011-08-30 09:45:00,25.3,25.38,25.26,25.28,57700.0,25.3,25.38,25.26,25.28,57700.0
2011-08-30 09:50:00,25.27,25.3,25.25,25.26,65100.0,25.27,25.3,25.25,25.26,65100.0
2011-08-30 09:55:00,25.26,25.3,25.19,25.19,121700.0,25.26,25.3,25.19,25.19,121700.0
2011-08-30 10:00:00,25.18,25.19,24.94,24.95,168500.0,25.18,25.19,24.94,24.95,168500.0
2011-08-30 10:05:00,24.94,25.01,24.9,25.0,91000.0,24.94,25.01,24.9,25.0,91000.0
2011-08-30 10:10:00,25.0,25.07,24.96,25.05,64400.0,25.0,25.07,24.96,25.05,64400.0
2011-08-30 10:15:00,25.04,25.12,24.99,25.05,51100.0,25.04,25.12,24.99,25.05,51100.0
2011-08-30 10:20:00,25.06,25.07,24.99,25.03,43900.0,25.06,25.07,24.99,25.03,43900.0
2011-08-30 10:25:00,25.02,25.12,25.01,25.11,34900.0,25.02,25.12,25.01,25.11,34900.0
2011-08-30 10:30:00,25.1,25.19,25.08,25.18,31400.0,25.1,25.19,25.08,25.18,31400.0
2011-08-30 10:35:00,25.19,25.19,25.14,25.16,52800.0,25.19,25.19,25.14,25.16,52800.0
2011-08-30 10:40:00,25.16,25.16,25.07,25.09,30600.0,25.16,25.16,25.07,25.09,30600.0
2011-08-30 10:45:00,25.1,25.14,24.99,24.99,53900.0,25.1,25.14,24.99,24.99,53900.0
2011-08-30 10:50:00,25.0,25.07,25.0,25.04,27600.0,25.0,25.07,25.0,25.04,27600.0
2011-08-30 10:55:00,25.04,25.14,25.04,25.08,24300.0,25.04,25.14,25.04,25.08,24300.0
2011-08-30 11:00:00,25.08,25.12,25.02,25.1,58500.0,25.08,25.12,25.02,25.1,58500.0
2011-08-30 11:05:00,25.09,25.13,25.09,25.09,53400.0,25.09,25.13,25.09,25.09,53400.0
2011-08-30 11:10:00,25.1,25.12,25.07,25.08,47400.0,25.1,25.12,25.07,25.08,47400.0
2011-08-30 11:15:00,25.09,25.1,24.98,25.01,79400.0,25.09,25.1,24.98,25.01,79400.0
2011-08-30 11:20:00,25.01,25.07,24.99,25.04,47000.0,25.01,25.07,24.99,25.04,47000.0
2011-08-30 11:25:00,25.05,25.19,25.03,25.14,83800.0,25.05,25.19,25.03,25.14,83800.0
2011-08-30 11:30:00,25.13,25.22,25.12,25.2,49600.0,25.13,25.22,25.12,25.2,49600.0
2011-08-30 11:35:00,25.21,25.29,25.2,25.26,62700.0,25.21,25.29,25.2,25.26,62700.0
2011-08-30 11:40:00,25.26,25.32,25.26,25.3,34000.0,25.26,25.32,25.26,25.3,34000.0
2011-08-30 11:45:00,25.3,25.3,25.25,25.25,32300.0,25.3,25.3,25.25,25.25,32300.0
2011-08-30 11:50:00,25.25,25.27,25.22,25.23,55100.0,25.25,25.27,25.22,25.23,55100.0
2011-08-30 11:55:00,25.23,25.25,25.22,25.25,42600.0,25.23,25.25,25.22,25.25,42600.0
2011-08-30 12:00:00,25.25,25.29,25.2,25.21,22700.0,25.25,25.29,25.2,25.21,22700.0
2011-08-30 12:05:00,25.2,25.22,25.15,25.15,21000.0,25.2,25.22,25.15,25.15,21000.0
2011-08-30 12:10:00,25.16,25.19,25.14,25.14,34600.0,25.16,25.19,25.14,25.14,34600.0
2011-08-30 12:15:00,25.14,25.2,25.12,25.18,29200.0,25.14,25.2,25.12,25.18,29200.0
2011-08-30 12:20:00,25.18,25.19,25.16,25.19,21800.0,25.18,25.19,25.16,25.19,21800.0
2011-08-30 12:25:00,25.2,25.2,25.13,25.13,18400.0,25.2,25.2,25.13,25.13,18400.0
2011-08-30 12:30:00,25.14,25.16,25.11,25.16,19900.0,25.14,25.16,25.11,25.16,19900.0
2011-08-30 12:35:00,25.16,25.16,25.11,25.12,22900.0,25.16,25.16,25.11,25.12,22900.0
2011-08-30 12:40:00,25.12,25.12,24.99,24.99,71000.0,25.12,25.12,24.99,24.99,71000.0
2011-08-30 12:45:00,24.99,25.01,24.94,25.0,48700.0,24.99,25.01,24.94,25.0,48700.0
2011-08-30 12:50:00,25.01,25.02,24.97,25.0,40900.0,25.01,25.02,24.97,25.0,40900.0
2011-08-30 12:55:00,24.99,25.0,24.96,25.0,58800.0,24.99,25.0,24.96,25.0,58800.0
2011-08-30 13:00:00,25.0,25.02,24.96,24.98,33600.0,25.0,25.02,24.96,24.98,33600.0
2011-08-30 13:05:00,24.97,25.04,24.96,25.04,40000.0,24.97,25.04,24.96,25.04,40000.0
2011-08-30 13:10:00,25.03,25.08,25.01,25.07,28500.0,25.03,25.08,25.01,25.07,28500.0
2011-08-30 13:15:00,25.06,25.08,25.03,25.06,35100.0,25.06,25.08,25.03,25.06,35100.0
2011-08-30 13:20:00,25.07,25.13,25.06,25.12,57300.0,25.07,25.13,25.06,25.12,57300.0
2011-08-30 13:25:00,25.13,25.14,25.06,25.08,41900.0,25.13,25.14,25.06,25.08,41900.0
2011-08-30 13:30:00,25.08,25.08,24.98,25.0,36100.0,25.08,25.08,24.98,25.0,36100.0
2011-08-30 13:35:00,24.99,25.0,24.97,24.97,34300.0,24.99,25.0,24.97,24.97,34300.0
2011-08-30 13:40:00,24.98,25.05,24.98,25.03,36900.0,24.98,25.05,24.98,25.03,36900.0
2011-08-30 13:45:00,25.03,25.1,25.02,25.06,48600.0,25.03,25.1,25.02,25.06,48600.0
2011-08-30 13:50:00,25.06,25.07,25.0,25.03,55700.0,25.06,25.07,25.0,25.03,55700.0
2011-08-30 13:55:00,25.03,25.05,25.0,25.02,36000.0,25.03,25.05,25.0,25.02,36000.0
2011-08-30 14:00:00,25.01,25.08,24.98,25.0,150200.0,25.01,25.08,24.98,25.0,150200.0
2011-08-30 14:05:00,24.99,25.06,24.98,25.06,55000.0,24.99,25.06,24.98,25.06,55000.0
2011-08-30 14:10:00,25.06,25.15,25.02,25.14,53100.0,25.06,25.15,25.02,25.14,53100.0
2011-08-30 14:15:00,25.15,25.17,25.11,25.16,49500.0,25.15,25.17,25.11,25.16,49500.0
2011-08-30 14:20:00,25.15,25.19,25.13,25.18,47100.0,25.15,25.19,25.13,25.18,47100.0
2011-08-30 14:25:00,25.19,25.26,25.18,25.26,34800.0,25.19,25.26,25.18,25.26,34800.0
2011-08-30 14:30:00,25.26,25.28,25.24,25.28,34800.0,25.26,25.28,25.24,25.28,34800.0
2011-08-30 14:35:00,25.28,25.29,25.21,25.28,83200.0,25.28,25.29,25.21,25.28,83200.0
2011-08-30 14:40:00,25.28,25.3,25.26,25.29,40100.0,25.28,25.3,25.26,25.29,40100.0
2011-08-30 14:45:00,25.29,25.31,25.25,25.27,34200.0,25.29,25.31,25.25,25.27,34200.0
2011-08-30 14:50:00,25.26,25.3,25.22,25.24,74100.0,25.26,25.3,25.22,25.24,74100.0
2011-08-30 14:55:00,25.24,25.33,25.23,25.33,57300.0,25.24,25.33,25.23,25.33,57300.0
2011-08-30 15:00:00,25.31,25.31,25.25,25.27,53400.0,25.31,25.31,25.25,25.27,53400.0
2011-08-30 15:05:00,25.27,25.31,25.25,25.29,49900.0,25.27,25.31,25.25,25.29,49900.0
2011-08-30 15:10:00,25.29,25.29,25.24,25.25,33500.0,25.29,25.29,25.24,25.25,33500.0
2011-08-30 15:15:00,25.26,25.28,25.24,25.27,50000.0,25.26,25.28,25.24,25.27,50000.0
2011-08-30 15:20:00,25.27,25.27,25.23,25.24,33100.0,25.27,25.27,25.23,25.24,33100.0
2011-08-30 15:25:00,25.25,25.28,25.22,25.27,59300.0,25.25,25.28,25.22,25.27,59300.0
2011-08-30 15:30:00,25.28,25.36,25.27,25.36,70000.0,25.28,25.36,25.27,25.36,70000.0
2011-08-30 15:35:00,25.36,25.39,25.36,25.38,58600.0,25.36,25.39,25.36,25.38,58600.0
2011-08-30 15:40:00,25.39,25.39,25.34,25.37,137800.0,25.39,25.39,25.34,25.37,137800.0
2011-08-30 15:45:00,25.37,25.37,25.3,25.34,79200.0,25.37,25.37,25.3,25.34,79200.0
2011-08-30 15:50:00,25.33,25.34,25.24,25.25,184100.0,25.33,25.34,25.24,25.25,184100.0
2011-08-30 15:55:00,25.25,25.26,25.19,25.19,246100.0,25.25,25.26,25.19,25.19,246100.0
2011-08-31 09:30:00,25.34,25.61,25.3,25.59,80200.0,25.34,25.61,25.3,25.59,80200.0
2011-08-31 09:35:00,25.57,25.65,25.53,25.54,59700.0,25.57,25.65,25.53,25.54,59700.0
2011-08-31 09:40:00,25.54,25.7,25.47,25.67,107700.0,25.54,25.7,25.47,25.67,107700.0
2011-08-31 09:45:00,25.66,25.72,25.64,25.72,70200.0,25.66,25.72,25.64,25.72,70200.0
2011-08-31 09:50:00,25.71,25.76,25.68,25.73,49200.0,25.71,25.76,25.68,25.73,49200.0
2011-08-31 09:55:00,25.72,25.75,25.66,25.69,30300.0,25.72,25.75,25.66,25.69,30300.0
2011-08-31 10:00:00,25.72,25.76,25.61,25.62,78100.0,25.72,25.76,25.61,25.62,78100.0
2011-08-31 10:05:00,25.63,25.71,25.62,25.71,41600.0,25.63,25.71,25.62,25.71,41600.0
2011-08-31 10:10:00,25.72,25.79,25.7,25.79,37100.0,25.72,25.79,25.7,25.79,37100.0
2011-08-31 10:15:00,25.79,25.87,25.79,25.85,65400.0,25.79,25.87,25.79,25.85,65400.0
2011-08-31 10:20:00,25.85,25.85,25.74,25.74,94800.0,25.85,25.85,25.74,25.74,94800.0
2011-08-31 10:25:00,25.75,25.76,25.72,25.74,62400.0,25.75,25.76,25.72,25.74,62400.0
2011-08-31 10:30:00,25.73,25.76,25.68,25.71,65900.0,25.73,25.76,25.68,25.71,65900.0
2011-08-31 10:35:00,25.7,25.75,25.68,25.69,35200.0,25.7,25.75,25.68,25.69,35200.0
2011-08-31 10:40:00,25.69,25.71,25.62,25.62,56900.0,25.69,25.71,25.62,25.62,56900.0
2011-08-31 10:45:00,25.62,25.64,25.55,25.56,63200.0,25.62,25.64,25.55,25.56,63200.0
2011-08-31 10:50:00,25.56,25.62,25.56,25.6,58800.0,25.56,25.62,25.56,25.6,58800.0
2011-08-31 10:55:00,25.59,25.6,25.52,25.53,30600.0,25.59,25.6,25.52,25.53,30600.0
2011-08-31 11:00:00,25.54,25.56,25.45,25.5,62700.0,25.54,25.56,25.45,25.5,62700.0
2011-08-31 11:05:00,25.49,25.52,25.45,25.5,32700.0,25.49,25.52,25.45,25.5,32700.0
2011-08-31 11:10:00,25.5,25.57,25.5,25.55,33400.0,25.5,25.57,25.5,25.55,33400.0
2011-08-31 11:15:00,25.55,25.57,25.44,25.44,57500.0,25.55,25.57,25.44,25.44,57500.0
2011-08-31 11:20:00,25.44,25.46,25.39,25.4,53100.0,25.44,25.46,25.39,25.4,53100.0
2011-08-31 11:25:00,25.41,25.41,25.35,25.38,93900.0,25.41,25.41,25.35,25.38,93900.0
2011-08-31 11:30:00,25.37,25.38,25.33,25.34,58500.0,25.37,25.38,25.33,25.34,58500.0
2011-08-31 11:35:00,25.35,25.42,25.35,25.37,70200.0,25.35,25.42,25.35,25.37,70200.0
2011-08-31 11:40:00,25.38,25.41,25.36,25.36,61000.0,25.38,25.41,25.36,25.36,61000.0
2011-08-31 11:45:00,25.37,25.37,25.31,25.32,37300.0,25.37,25.37,25.31,25.32,37300.0
2011-08-31 11:50:00,25.32,25.34,25.3,25.33,32900.0,25.32,25.34,25.3,25.33,32900.0
2011-08-31 11:55:00,25.32,25.32,25.26,25.26,36600.0,25.32,25.32,25.26,25.26,36600.0
2011-08-31 12:00:00,25.26,25.33,25.25,25.3,38300.0,25.26,25.33,25.25,25.3,38300.0
2011-08-31 12:05:00,25.31,25.34,25.31,25.32,20900.0,25.31,25.34,25.31,25.32,20900.0
2011-08-31 12:10:00,25.33,25.35,25.32,25.34,23100.0,25.33,25.35,25.32,25.34,23100.0
2011-08-31 12:15:00,25.35,25.38,25.32,25.33,30900.0,25.35,25.38,25.32,25.33,30900.0
2011-08-31 12:20:00,25.34,25.41,25.34,25.4,41900.0,25.34,25.41,25.34,25.4,41900.0
2011-08-31 12:25:00,25.4,25.41,25.37,25.38,22800.0,25.4,25.41,25.37,25.38,22800.0
2011-08-31 12:30:00,25.38,25.47,25.37,25.45,30100.0,25.38,25.47,25.37,25.45,30100.0
2011-08-31 12:35:00,25.46,25.48,25.42,25.44,24000.0,25.46,25.48,25.42,25.44,24000.0
2011-08-31 12:40:00,25.44,25.5,25.43,25.46,44100.0,25.44,25.5,25.43,25.46,44100.0
2011-08-31 12:45:00,25.45,25.47,25.42,25.45,22400.0,25.45,25.47,25.42,25.45,22400.0
2011-08-31 12:50:00,25.46,25.52,25.46,25.52,23000.0,25.46,25.52,25.46,25.52,23000.0
2011-08-31 12:55:00,25.51,25.54,25.51,25.54,14500.0,25.51,25.54,25.51,25.54,14500.0
2011-08-31 13:00:00,25.54,25.57,25.49,25.5,47100.0,25.54,25.57,25.49,25.5,47100.0
2011-08-31 13:05:00,25.5,25.51,25.47,25.47,30400.0,25.5,25.51,25.47,25.47,30400.0
2011-08-31 13:10:00,25.48,25.54,25.47,25.53,18600.0,25.48,25.54,25.47,25.53,18600.0
2011-08-31 13:15:00,25.53,25.53,25.45,25.47,23300.0,25.53,25.53,25.45,25.47,23300.0
2011-08-31 13:20:00,25.48,25.49,25.44,25.44,15100.0,25.48,25.49,25.44,25.44,15100.0
2011-08-31 13:25:00,25.44,25.46,25.42,25.46,29200.0,25.44,25.46,25.42,25.46,29200.0
2011-08-31 13:30:00,25.46,25.47,25.41,25.44,36900.0,25.46,25.47,25.41,25.44,36900.0
2011-08-31 13:35:00,25.44,25.49,25.44,25.45,40700.0,25.44,25.49,25.44,25.45,40700.0
2011-08-31 13:40:00,25.45,25.46,25.39,25.42,71400.0,25.45,25.46,25.39,25.42,71400.0
2011-08-31 13:45:00,25.42,25.43,25.33,25.33,62300.0,25.42,25.43,25.33,25.33,62300.0
2011-08-31 13:50:00,25.34,25.34,25.23,25.24,120600.0,25.34,25.34,25.23,25.24,120600.0
2011-08-31 13:55:00,25.24,25.24,25.2,25.21,99300.0,25.24,25.24,25.2,25.21,99300.0
2011-08-31 14:00:00,25.21,25.24,25.2,25.22,85900.0,25.21,25.24,25.2,25.22,85900.0
2011-08-31 14:05:00,25.22,25.22,25.17,25.2,46000.0,25.22,25.22,25.17,25.2,46000.0
2011-08-31 14:10:00,25.2,25.21,25.11,25.12,66300.0,25.2,25.21,25.11,25.12,66300.0
2011-08-31 14:15:00,25.12,25.16,25.12,25.15,28400.0,25.12,25.16,25.12,25.15,28400.0
2011-08-31 14:20:00,25.16,25.23,25.15,25.23,43200.0,25.16,25.23,25.15,25.23,43200.0
2011-08-31 14:25:00,25.23,25.24,25.2,25.22,23600.0,25.23,25.24,25.2,25.22,23600.0
2011-08-31 14:30:00,25.22,25.23,25.18,25.18,31600.0,25.22,25.23,25.18,25.18,31600.0
2011-08-31 14:35:00,25.19,25.2,25.11,25.15,104800.0,25.19,25.2,25.11,25.15,104800.0
2011-08-31 14:40:00,25.15,25.16,25.06,25.07,58100.0,25.15,25.16,25.06,25.07,58100.0
2011-08-31 14:45:00,25.06,25.14,25.06,25.13,59500.0,25.06,25.14,25.06,25.13,59500.0
2011-08-31 14:50:00,25.12,25.14,25.04,25.05,70800.0,25.12,25.14,25.04,25.05,70800.0
2011-08-31 14:55:00,25.05,25.16,25.05,25.15,92300.0,25.05,25.16,25.05,25.15,92300.0
2011-08-31 15:00:00,25.15,25.2,25.11,25.19,72500.0,25.15,25.2,25.11,25.19,72500.0
2011-08-31 15:05:00,25.2,25.28,25.2,25.24,76500.0,25.2,25.28,25.2,25.24,76500.0
2011-08-31 15:10:00,25.23,25.24,25.14,25.15,72600.0,25.23,25.24,25.14,25.15,72600.0
2011-08-31 15:15:00,25.15,25.16,25.06,25.1,61400.0,25.15,25.16,25.06,25.1,61400.0
2011-08-31 15:20:00,25.11,25.18,25.1,25.16,69100.0,25.11,25.18,25.1,25.16,69100.0
2011-08-31 15:25:00,25.16,25.19,25.14,25.18,91600.0,25.16,25.19,25.14,25.18,91600.0
2011-08-31 15:30:00,25.18,25.2,25.15,25.17,99100.0,25.18,25.2,25.15,25.17,99100.0
2011-08-31 15:35:00,25.16,25.21,25.15,25.18,89200.0,25.16,25.21,25.15,25.18,89200.0
2011-08-31 15:40:00,25.17,25.29,25.17,25.29,96800.0,25.17,25.29,25.17,25.29,96800.0
2011-08-31 15:45:00,25.28,25.33,25.24,25.33,125600.0,25.28,25.33,25.24,25.33,125600.0
2011-08-31 15:50:00,25.33,25.33,25.27,25.29,136500.0,25.33,25.33,25.27,25.29,136500.0
2011-08-31 15:55:00,25.29,25.29,25.19,25.25,207600.0,25.29,25.29,25.19,25.25,207600.0
2011-09-01 09:30:00,25.35,25.38,25.13,25.13,86900.0,25.35,25.38,25.13,25.13,86900.0
2011-09-01 09:35:00,25.15,25.16,25.07,25.07,79000.0,25.15,25.16,25.07,25.07,79000.0
2011-09-01 09:40:00,25.08,25.11,25.05,25.07,41400.0,25.08,25.11,25.05,25.07,41400.0
2011-09-01 09:45:00,25.06,25.1,25.03,25.06,50400.0,25.06,25.1,25.03,25.06,50400.0
2011-09-01 09:50:00,25.06,25.07,25.0,25.04,33000.0,25.06,25.07,25.0,25.04,33000.0
2011-09-01 09:55:00,25.05,25.07,25.0,25.07,58100.0,25.05,25.07,25.0,25.07,58100.0
2011-09-01 10:00:00,25.06,25.43,25.03,25.3,224000.0,25.06,25.43,25.03,25.3,224000.0
2011-09-01 10:05:00,25.29,25.32,25.25,25.25,120200.0,25.29,25.32,25.25,25.25,120200.0
2011-09-01 10:10:00,25.25,25.25,25.14,25.14,92200.0,25.25,25.25,25.14,25.14,92200.0
2011-09-01 10:15:00,25.14,25.17,25.1,25.14,50200.0,25.14,25.17,25.1,25.14,50200.0
2011-09-01 10:20:00,25.14,25.24,25.13,25.22,76400.0,25.14,25.24,25.13,25.22,76400.0
2011-09-01 10:25:00,25.21,25.27,25.19,25.19,26200.0,25.21,25.27,25.19,25.19,26200.0
2011-09-01 10:30:00,25.2,25.2,25.11,25.15,61200.0,25.2,25.2,25.11,25.15,61200.0
2011-09-01 10:35:00,25.14,25.19,25.11,25.18,39800.0,25.14,25.19,25.11,25.18,39800.0
2011-09-01 10:40:00,25.17,25.27,25.16,25.27,26700.0,25.17,25.27,25.16,25.27,26700.0
2011-09-01 10:45:00,25.27,25.27,25.14,25.15,37300.0,25.27,25.27,25.14,25.15,37300.0
2011-09-01 10:50:00,25.14,25.25,25.14,25.21,48400.0,25.14,25.25,25.14,25.21,48400.0
2011-09-01 10:55:00,25.21,25.23,25.16,25.16,42900.0,25.21,25.23,25.16,25.16,42900.0
2011-09-01 11:00:00,25.17,25.21,25.09,25.14,66100.0,25.17,25.21,25.09,25.14,66100.0
2011-09-01 11:05:00,25.15,25.16,25.06,25.1,68000.0,25.15,25.16,25.06,25.1,68000.0
2011-09-01 11:10:00,25.1,25.12,25.06,25.06,28000.0,25.1,25.12,25.06,25.06,28000.0
2011-09-01 11:15:00,25.06,25.14,25.04,25.13,28200.0,25.06,25.14,25.04,25.13,28200.0
2011-09-01 11:20:00,25.13,25.18,25.08,25.14,23900.0,25.13,25.18,25.08,25.14,23900.0
2011-09-01 11:25:00,25.14,25.17,25.11,25.16,30400.0,25.14,25.17,25.11,25.16,30400.0
2011-09-01 11:30:00,25.15,25.21,25.15,25.19,15400.0,25.15,25.21,25.15,25.19,15400.0
2011-09-01 11:35:00,25.2,25.2,25.17,25.17,10900.0,25.2,25.2,25.17,25.17,10900.0
2011-09-01 11:40:00,25.18,25.2,25.09,25.11,18700.0,25.18,25.2,25.09,25.11,18700.0
2011-09-01 11:45:00,25.1,25.16,25.1,25.14,25700.0,25.1,25.16,25.1,25.14,25700.0
2011-09-01 11:50:00,25.13,25.18,25.08,25.18,19400.0,25.13,25.18,25.08,25.18,19400.0
2011-09-01 11:55:00,25.18,25.21,25.15,25.18,35900.0,25.18,25.21,25.15,25.18,35900.0
2011-09-01 12:00:00,25.18,25.18,25.11,25.11,30200.0,25.18,25.18,25.11,25.11,30200.0
2011-09-01 12:05:00,25.12,25.12,25.07,25.09,19500.0,25.12,25.12,25.07,25.09,19500.0
2011-09-01 12:10:00,25.08,25.08,25.05,25.07,9800.0,25.08,25.08,25.05,25.07,9800.0
2011-09-01 12:15:00,25.07,25.07,25.02,25.05,22600.0,25.07,25.07,25.02,25.05,22600.0
2011-09-01 12:20:00,25.06,25.07,25.04,25.07,21700.0,25.06,25.07,25.04,25.07,21700.0
2011-09-01 12:25:00,25.06,25.06,25.02,25.05,33900.0,25.06,25.06,25.02,25.05,33900.0
2011-09-01 12:30:00,25.05,25.08,25.05,25.07,36400.0,25.05,25.08,25.05,25.07,36400.0
2011-09-01 12:35:00,25.06,25.09,25.05,25.06,7700.0,25.06,25.09,25.05,25.06,7700.0
2011-09-01 12:40:00,25.06,25.07,25.01,25.02,16400.0,25.06,25.07,25.01,25.02,16400.0
2011-09-01 12:45:00,25.02,25.04,24.99,25.0,19900.0,25.02,25.04,24.99,25.0,19900.0
2011-09-01 12:50:00,25.0,25.05,24.98,24.98,16300.0,25.0,25.05,24.98,24.98,16300.0
2011-09-01 12:55:00,24.98,25.04,24.98,24.99,39100.0,24.98,25.04,24.98,24.99,39100.0
2011-09-01 13:00:00,24.99,24.99,24.95,24.96,43900.0,24.99,24.99,24.95,24.96,43900.0
2011-09-01 13:05:00,24.95,24.95,24.88,24.89,30500.0,24.95,24.95,24.88,24.89,30500.0
2011-09-01 13:10:00,24.89,24.95,24.87,24.94,30400.0,24.89,24.95,24.87,24.94,30400.0
2011-09-01 13:15:00,24.94,24.98,24.92,24.97,51700.0,24.94,24.98,24.92,24.97,51700.0
2011-09-01 13:20:00,24.98,25.01,24.98,24.98,51900.0,24.98,25.01,24.98,24.98,51900.0
2011-09-01 13:25:00,24.98,25.04,24.98,25.02,49800.0,24.98,25.04,24.98,25.02,49800.0
2011-09-01 13:30:00,25.01,25.03,24.97,25.01,61800.0,25.01,25.03,24.97,25.01,61800.0
2011-09-01 13:35:00,25.0,25.0,24.93,24.94,25600.0,25.0,25.0,24.93,24.94,25600.0
2011-09-01 13:40:00,24.93,24.93,24.87,24.9,22200.0,24.93,24.93,24.87,24.9,22200.0
2011-09-01 13:45:00,24.9,24.92,24.88,24.91,17900.0,24.9,24.92,24.88,24.91,17900.0
2011-09-01 13:50:00,24.91,24.91,24.83,24.85,28100.0,24.91,24.91,24.83,24.85,28100.0
2011-09-01 13:55:00,24.86,24.9,24.83,24.86,39500.0,24.86,24.9,24.83,24.86,39500.0
2011-09-01 14:00:00,24.86,24.86,24.79,24.81,53400.0,24.86,24.86,24.79,24.81,53400.0
2011-09-01 14:05:00,24.79,24.82,24.79,24.82,31700.0,24.79,24.82,24.79,24.82,31700.0
2011-09-01 14:10:00,24.82,24.86,24.81,24.85,28800.0,24.82,24.86,24.81,24.85,28800.0
2011-09-01 14:15:00,24.84,24.87,24.79,24.8,64600.0,24.84,24.87,24.79,24.8,64600.0
2011-09-01 14:20:00,24.81,24.82,24.75,24.78,35300.0,24.81,24.82,24.75,24.78,35300.0
2011-09-01 14:25:00,24.79,24.81,24.76,24.8,40400.0,24.79,24.81,24.76,24.8,40400.0
2011-09-01 14:30:00,24.8,24.86,24.8,24.85,75400.0,24.8,24.86,24.8,24.85,75400.0
2011-09-01 14:35:00,24.85,24.86,24.83,24.86,41100.0,24.85,24.86,24.83,24.86,41100.0
2011-09-01 14:40:00,24.86,24.89,24.86,24.86,34000.0,24.86,24.89,24.86,24.86,34000.0
2011-09-01 14:45:00,24.86,24.87,24.83,24.86,40000.0,24.86,24.87,24.83,24.86,40000.0
2011-09-01 14:50:00,24.86,24.86,24.81,24.85,93200.0,24.86,24.86,24.81,24.85,93200.0
2011-09-01 14:55:00,24.85,24.85,24.78,24.79,60600.0,24.85,24.85,24.78,24.79,60600.0
2011-09-01 15:00:00,24.79,24.8,24.74,24.75,43400.0,24.79,24.8,24.74,24.75,43400.0
2011-09-01 15:05:00,24.74,24.78,24.7,24.73,68900.0,24.74,24.78,24.7,24.73,68900.0
2011-09-01 15:10:00,24.72,24.77,24.7,24.76,49200.0,24.72,24.77,24.7,24.76,49200.0
2011-09-01 15:15:00,24.75,24.8,24.73,24.79,60500.0,24.75,24.8,24.73,24.79,60500.0
2011-09-01 15:20:00,24.79,24.85,24.74,24.85,46600.0,24.79,24.85,24.74,24.85,46600.0
2011-09-01 15:25:00,24.84,24.88,24.8,24.81,61700.0,24.84,24.88,24.8,24.81,61700.0
2011-09-01 15:30:00,24.82,24.82,24.74,24.74,110500.0,24.82,24.82,24.74,24.74,110500.0
2011-09-01 15:35:00,24.74,24.77,24.71,24.73,78400.0,24.74,24.77,24.71,24.73,78400.0
2011-09-01 15:40:00,24.73,24.77,24.69,24.77,76200.0,24.73,24.77,24.69,24.77,76200.0
2011-09-01 15:45:00,24.76,24.79,24.73,24.79,94300.0,24.76,24.79,24.73,24.79,94300.0
2011-09-01 15:50:00,24.79,24.83,24.76,24.78,165900.0,24.79,24.83,24.76,24.78,165900.0
2011-09-01 15:55:00,24.79,24.79,24.74,24.77,280800.0,24.79,24.79,24.74,24.77,280800.0
2011-09-02 09:30:00,24.28,24.32,24.13,24.25,123800.0,24.28,24.32,24.13,24.25,123800.0
2011-09-02 09:35:00,24.24,24.26,24.18,24.19,150900.0,24.24,24.26,24.18,24.19,150900.0
2011-09-02 09:40:00,24.19,24.19,24.11,24.12,97400.0,24.19,24.19,24.11,24.12,97400.0
2011-09-02 09:45:00,24.11,24.19,24.1,24.15,81100.0,24.11,24.19,24.1,24.15,81100.0
2011-09-02 09:50:00,24.16,24.18,24.1,24.1,36900.0,24.16,24.18,24.1,24.1,36900.0
2011-09-02 09:55:00,24.1,24.14,24.07,24.11,51100.0,24.1,24.14,24.07,24.11,51100.0
2011-09-02 10:00:00,24.11,24.18,24.11,24.14,68400.0,24.11,24.18,24.11,24.14,68400.0
2011-09-02 10:05:00,24.13,24.24,24.1,24.21,49300.0,24.13,24.24,24.1,24.21,49300.0
2011-09-02 10:10:00,24.22,24.25,24.16,24.19,37100.0,24.22,24.25,24.16,24.19,37100.0
2011-09-02 10:15:00,24.16,24.18,24.09,24.14,37300.0,24.16,24.18,24.09,24.14,37300.0
2011-09-02 10:20:00,24.13,24.14,24.05,24.08,65700.0,24.13,24.14,24.05,24.08,65700.0
2011-09-02 10:25:00,24.08,24.13,24.07,24.07,42400.0,24.08,24.13,24.07,24.07,42400.0
2011-09-02 10:30:00,24.07,24.08,24.0,24.0,67800.0,24.07,24.08,24.0,24.0,67800.0
2011-09-02 10:35:00,24.01,24.01,23.89,23.9,155900.0,24.01,24.01,23.89,23.9,155900.0
2011-09-02 10:40:00,23.91,23.97,23.89,23.91,71800.0,23.91,23.97,23.89,23.91,71800.0
2011-09-02 10:45:00,23.91,23.95,23.89,23.94,35700.0,23.91,23.95,23.89,23.94,35700.0
2011-09-02 10:50:00,23.95,23.97,23.89,23.94,43900.0,23.95,23.97,23.89,23.94,43900.0
2011-09-02 10:55:00,23.93,23.96,23.89,23.92,121400.0,23.93,23.96,23.89,23.92,121400.0
2011-09-02 11:00:00,23.93,24.01,23.92,23.99,64800.0,23.93,24.01,23.92,23.99,64800.0
2011-09-02 11:05:00,24.0,24.01,23.97,23.99,53100.0,24.0,24.01,23.97,23.99,53100.0
2011-09-02 11:10:00,23.98,24.02,23.97,24.0,108200.0,23.98,24.02,23.97,24.0,108200.0
2011-09-02 11:15:00,23.99,24.02,23.96,24.01,33700.0,23.99,24.02,23.96,24.01,33700.0
2011-09-02 11:20:00,24.01,24.03,23.99,24.0,48100.0,24.01,24.03,23.99,24.0,48100.0
2011-09-02 11:25:00,24.0,24.05,24.0,24.04,22300.0,24.0,24.05,24.0,24.04,22300.0
2011-09-02 11:30:00,24.04,24.05,24.0,24.02,35600.0,24.04,24.05,24.0,24.02,35600.0
2011-09-02 11:35:00,24.02,24.08,23.99,24.05,32300.0,24.02,24.08,23.99,24.05,32300.0
2011-09-02 11:40:00,24.05,24.06,24.04,24.05,33100.0,24.05,24.06,24.04,24.05,33100.0
2011-09-02 11:45:00,24.04,24.05,24.0,24.01,37700.0,24.04,24.05,24.0,24.01,37700.0
2011-09-02 11:50:00,24.0,24.04,23.99,24.02,30200.0,24.0,24.04,23.99,24.02,30200.0
2011-09-02 11:55:00,24.03,24.04,23.99,24.0,33300.0,24.03,24.04,23.99,24.0,33300.0
2011-09-02 12:00:00,24.01,24.04,24.01,24.04,36700.0,24.01,24.04,24.01,24.04,36700.0
2011-09-02 12:05:00,24.04,24.09,24.03,24.05,18600.0,24.04,24.09,24.03,24.05,18600.0
2011-09-02 12:10:00,24.05,24.09,24.03,24.09,33100.0,24.05,24.09,24.03,24.09,33100.0
2011-09-02 12:15:00,24.09,24.1,24.07,24.08,24700.0,24.09,24.1,24.07,24.08,24700.0
2011-09-02 12:20:00,24.08,24.11,24.06,24.06,21100.0,24.08,24.11,24.06,24.06,21100.0
2011-09-02 12:25:00,24.05,24.08,24.04,24.07,25200.0,24.05,24.08,24.04,24.07,25200.0
2011-09-02 12:30:00,24.07,24.07,24.05,24.06,22500.0,24.07,24.07,24.05,24.06,22500.0
2011-09-02 12:35:00,24.07,24.07,24.04,24.06,21000.0,24.07,24.07,24.04,24.06,21000.0
2011-09-02 12:40:00,24.06,24.07,24.03,24.07,10500.0,24.06,24.07,24.03,24.07,10500.0
2011-09-02 12:45:00,24.07,24.09,24.04,24.06,18400.0,24.07,24.09,24.04,24.06,18400.0
2011-09-02 12:50:00,24.06,24.07,24.04,24.04,18000.0,24.06,24.07,24.04,24.04,18000.0
2011-09-02 12:55:00,24.05,24.08,24.05,24.08,46100.0,24.05,24.08,24.05,24.08,46100.0
2011-09-02 13:00:00,24.08,24.1,24.04,24.04,42400.0,24.08,24.1,24.04,24.04,42400.0
2011-09-02 13:05:00,24.05,24.06,24.01,24.05,22800.0,24.05,24.06,24.01,24.05,22800.0
2011-09-02 13:10:00,24.05,24.05,24.02,24.03,25000.0,24.05,24.05,24.02,24.03,25000.0
2011-09-02 13:15:00,24.02,24.02,23.99,24.0,28800.0,24.02,24.02,23.99,24.0,28800.0
2011-09-02 13:20:00,23.99,24.02,23.99,23.99,32300.0,23.99,24.02,23.99,23.99,32300.0
2011-09-02 13:25:00,23.99,24.0,23.95,23.95,66500.0,23.99,24.0,23.95,23.95,66500.0
2011-09-02 13:30:00,23.95,23.96,23.93,23.94,21400.0,23.95,23.96,23.93,23.94,21400.0
2011-09-02 13:35:00,23.93,23.94,23.86,23.87,60000.0,23.93,23.94,23.86,23.87,60000.0
2011-09-02 13:40:00,23.87,23.88,23.85,23.85,17900.0,23.87,23.88,23.85,23.85,17900.0
2011-09-02 13:45:00,23.85,23.91,23.85,23.91,36200.0,23.85,23.91,23.85,23.91,36200.0
2011-09-02 13:50:00,23.9,23.91,23.87,23.89,143600.0,23.9,23.91,23.87,23.89,143600.0
2011-09-02 13:55:00,23.89,23.91,23.89,23.91,40100.0,23.89,23.91,23.89,23.91,40100.0
2011-09-02 14:00:00,23.9,23.92,23.89,23.89,30600.0,23.9,23.92,23.89,23.89,30600.0
2011-09-02 14:05:00,23.89,23.92,23.88,23.89,36300.0,23.89,23.92,23.88,23.89,36300.0
2011-09-02 14:10:00,23.9,23.93,23.8,23.83,129200.0,23.9,23.93,23.8,23.83,129200.0
2011-09-02 14:15:00,23.83,23.87,23.83,23.86,74800.0,23.83,23.87,23.83,23.86,74800.0
2011-09-02 14:20:00,23.85,23.88,23.82,23.82,50900.0,23.85,23.88,23.82,23.82,50900.0
2011-09-02 14:25:00,23.83,23.89,23.82,23.88,80800.0,23.83,23.89,23.82,23.88,80800.0
2011-09-02 14:30:00,23.89,23.9,23.77,23.81,145000.0,23.89,23.9,23.77,23.81,145000.0
2011-09-02 14:35:00,23.81,23.85,23.81,23.83,51200.0,23.81,23.85,23.81,23.83,51200.0
2011-09-02 14:40:00,23.82,23.87,23.82,23.86,86100.0,23.82,23.87,23.82,23.86,86100.0
2011-09-02 14:45:00,23.85,23.88,23.83,23.84,126800.0,23.85,23.88,23.83,23.84,126800.0
2011-09-02 14:50:00,23.84,23.9,23.83,23.89,87400.0,23.84,23.9,23.83,23.89,87400.0
2011-09-02 14:55:00,23.88,23.93,23.88,23.92,133300.0,23.88,23.93,23.88,23.92,133300.0
2011-09-02 15:00:00,23.92,23.93,23.88,23.91,129100.0,23.92,23.93,23.88,23.91,129100.0
2011-09-02 15:05:00,23.91,23.93,23.9,23.93,42600.0,23.91,23.93,23.9,23.93,42600.0
2011-09-02 15:10:00,23.93,23.96,23.92,23.95,53600.0,23.93,23.96,23.92,23.95,53600.0
2011-09-02 15:15:00,23.96,23.97,23.93,23.97,122000.0,23.96,23.97,23.93,23.97,122000.0
2011-09-02 15:20:00,23.96,24.01,23.96,24.0,94800.0,23.96,24.01,23.96,24.0,94800.0
2011-09-02 15:25:00,24.01,24.03,24.0,24.01,70900.0,24.01,24.03,24.0,24.01,70900.0
2011-09-02 15:30:00,24.0,24.07,24.0,24.07,110100.0,24.0,24.07,24.0,24.07,110100.0
2011-09-02 15:35:00,24.07,24.11,24.05,24.11,139900.0,24.07,24.11,24.05,24.11,139900.0
2011-09-02 15:40:00,24.1,24.16,24.1,24.11,138400.0,24.1,24.16,24.1,24.11,138400.0
2011-09-02 15:45:00,24.12,24.14,24.1,24.11,260000.0,24.12,24.14,24.1,24.11,260000.0
2011-09-02 15:50:00,24.11,24.25,24.11,24.24,473500.0,24.11,24.25,24.11,24.24,473500.0
2011-09-02 15:55:00,24.25,24.27,24.13,24.13,455300.0,24.25,24.27,24.13,24.13,455300.0
2011-09-06 09:30:00,23.47,23.62,23.26,23.56,202600.0,23.47,23.62,23.26,23.56,202600.0
2011-09-06 09:35:00,23.56,23.77,23.56,23.74,102800.0,23.56,23.77,23.56,23.74,102800.0
2011-09-06 09:40:00,23.75,23.76,23.65,23.74,53700.0,23.75,23.76,23.65,23.74,53700.0
2011-09-06 09:45:00,23.74,23.77,23.69,23.7,96100.0,23.74,23.77,23.69,23.7,96100.0
2011-09-06 09:50:00,23.69,23.69,23.58,23.64,46800.0,23.69,23.69,23.58,23.64,46800.0
2011-09-06 09:55:00,23.62,23.66,23.58,23.59,48100.0,23.62,23.66,23.58,23.59,48100.0
2011-09-06 10:00:00,23.6,23.7,23.58,23.67,168500.0,23.6,23.7,23.58,23.67,168500.0
2011-09-06 10:05:00,23.67,23.67,23.55,23.61,58200.0,23.67,23.67,23.55,23.61,58200.0
2011-09-06 10:10:00,23.61,23.63,23.45,23.46,81700.0,23.61,23.63,23.45,23.46,81700.0
2011-09-06 10:15:00,23.46,23.49,23.41,23.44,55600.0,23.46,23.49,23.41,23.44,55600.0
2011-09-06 10:20:00,23.44,23.44,23.41,23.41,35900.0,23.44,23.44,23.41,23.41,35900.0
2011-09-06 10:25:00,23.41,23.42,23.32,23.35,112500.0,23.41,23.42,23.32,23.35,112500.0
2011-09-06 10:30:00,23.35,23.35,23.27,23.29,59200.0,23.35,23.35,23.27,23.29,59200.0
2011-09-06 10:35:00,23.3,23.34,23.25,23.27,61900.0,23.3,23.34,23.25,23.27,61900.0
2011-09-06 10:40:00,23.28,23.32,23.27,23.28,38800.0,23.28,23.32,23.27,23.28,38800.0
2011-09-06 10:45:00,23.28,23.28,23.2,23.24,61900.0,23.28,23.28,23.2,23.24,61900.0
2011-09-06 10:50:00,23.24,23.32,23.22,23.29,53300.0,23.24,23.32,23.22,23.29,53300.0
2011-09-06 10:55:00,23.29,23.4,23.28,23.4,74600.0,23.29,23.4,23.28,23.4,74600.0
2011-09-06 11:00:00,23.4,23.41,23.35,23.36,24700.0,23.4,23.41,23.35,23.36,24700.0
2011-09-06 11:05:00,23.35,23.38,23.33,23.37,39100.0,23.35,23.38,23.33,23.37,39100.0
2011-09-06 11:10:00,23.38,23.42,23.31,23.41,56800.0,23.38,23.42,23.31,23.41,56800.0
2011-09-06 11:15:00,23.4,23.48,23.39,23.45,72000.0,23.4,23.48,23.39,23.45,72000.0
2011-09-06 11:20:00,23.45,23.46,23.4,23.43,49600.0,23.45,23.46,23.4,23.43,49600.0
2011-09-06 11:25:00,23.44,23.5,23.43,23.47,33800.0,23.44,23.5,23.43,23.47,33800.0
2011-09-06 11:30:00,23.47,23.54,23.47,23.48,65300.0,23.47,23.54,23.47,23.48,65300.0
2011-09-06 11:35:00,23.48,23.51,23.42,23.44,48000.0,23.48,23.51,23.42,23.44,48000.0
2011-09-06 11:40:00,23.44,23.45,23.41,23.42,20400.0,23.44,23.45,23.41,23.42,20400.0
2011-09-06 11:45:00,23.42,23.42,23.36,23.37,45600.0,23.42,23.42,23.36,23.37,45600.0
2011-09-06 11:50:00,23.38,23.4,23.35,23.36,32600.0,23.38,23.4,23.35,23.36,32600.0
2011-09-06 11:55:00,23.36,23.48,23.36,23.45,44300.0,23.36,23.48,23.36,23.45,44300.0
2011-09-06 12:00:00,23.45,23.5,23.45,23.48,48100.0,23.45,23.5,23.45,23.48,48100.0
2011-09-06 12:05:00,23.49,23.54,23.47,23.47,51600.0,23.49,23.54,23.47,23.47,51600.0
2011-09-06 12:10:00,23.47,23.51,23.47,23.51,14000.0,23.47,23.51,23.47,23.51,14000.0
2011-09-06 12:15:00,23.51,23.54,23.49,23.51,31400.0,23.51,23.54,23.49,23.51,31400.0
2011-09-06 12:20:00,23.51,23.56,23.5,23.53,28600.0,23.51,23.56,23.5,23.53,28600.0
2011-09-06 12:25:00,23.53,23.53,23.42,23.45,122600.0,23.53,23.53,23.42,23.45,122600.0
2011-09-06 12:30:00,23.45,23.46,23.42,23.43,34900.0,23.45,23.46,23.42,23.43,34900.0
2011-09-06 12:35:00,23.43,23.47,23.42,23.45,40700.0,23.43,23.47,23.42,23.45,40700.0
2011-09-06 12:40:00,23.45,23.47,23.45,23.46,24200.0,23.45,23.47,23.45,23.46,24200.0
2011-09-06 12:45:00,23.46,23.48,23.45,23.47,31800.0,23.46,23.48,23.45,23.47,31800.0
2011-09-06 12:50:00,23.48,23.49,23.45,23.47,28500.0,23.48,23.49,23.45,23.47,28500.0
2011-09-06 12:55:00,23.47,23.48,23.45,23.46,17100.0,23.47,23.48,23.45,23.46,17100.0
2011-09-06 13:00:00,23.46,23.48,23.43,23.43,39200.0,23.46,23.48,23.43,23.43,39200.0
2011-09-06 13:05:00,23.44,23.48,23.43,23.45,78300.0,23.44,23.48,23.43,23.45,78300.0
2011-09-06 13:10:00,23.45,23.5,23.43,23.48,220700.0,23.45,23.5,23.43,23.48,220700.0
2011-09-06 13:15:00,23.47,23.48,23.45,23.48,34700.0,23.47,23.48,23.45,23.48,34700.0
2011-09-06 13:20:00,23.49,23.53,23.48,23.51,52800.0,23.49,23.53,23.48,23.51,52800.0
2011-09-06 13:25:00,23.5,23.5,23.46,23.46,38000.0,23.5,23.5,23.46,23.46,38000.0
2011-09-06 13:30:00,23.46,23.46,23.39,23.41,50200.0,23.46,23.46,23.39,23.41,50200.0
2011-09-06 13:35:00,23.4,23.46,23.36,23.45,59300.0,23.4,23.46,23.36,23.45,59300.0
2011-09-06 13:40:00,23.45,23.52,23.44,23.51,46600.0,23.45,23.52,23.44,23.51,46600.0
2011-09-06 13:45:00,23.51,23.55,23.5,23.55,69600.0,23.51,23.55,23.5,23.55,69600.0
2011-09-06 13:50:00,23.56,23.6,23.54,23.6,178400.0,23.56,23.6,23.54,23.6,178400.0
2011-09-06 13:55:00,23.6,23.62,23.57,23.6,52200.0,23.6,23.62,23.57,23.6,52200.0
2011-09-06 14:00:00,23.6,23.62,23.56,23.58,51300.0,23.6,23.62,23.56,23.58,51300.0
2011-09-06 14:05:00,23.58,23.65,23.57,23.63,51400.0,23.58,23.65,23.57,23.63,51400.0
2011-09-06 14:10:00,23.63,23.68,23.63,23.67,31500.0,23.63,23.68,23.63,23.67,31500.0
2011-09-06 14:15:00,23.67,23.73,23.67,23.73,58100.0,23.67,23.73,23.67,23.73,58100.0
2011-09-06 14:20:00,23.72,23.79,23.7,23.78,130100.0,23.72,23.79,23.7,23.78,130100.0
2011-09-06 14:25:00,23.78,23.81,23.76,23.79,55500.0,23.78,23.81,23.76,23.79,55500.0
2011-09-06 14:30:00,23.79,23.79,23.73,23.75,53900.0,23.79,23.79,23.73,23.75,53900.0
2011-09-06 14:35:00,23.76,23.78,23.72,23.74,46300.0,23.76,23.78,23.72,23.74,46300.0
2011-09-06 14:40:00,23.74,23.74,23.68,23.73,45300.0,23.74,23.74,23.68,23.73,45300.0
2011-09-06 14:45:00,23.73,23.74,23.66,23.66,35500.0,23.73,23.74,23.66,23.66,35500.0
2011-09-06 14:50:00,23.66,23.69,23.61,23.62,40400.0,23.66,23.69,23.61,23.62,40400.0
2011-09-06 14:55:00,23.62,23.64,23.58,23.6,49100.0,23.62,23.64,23.58,23.6,49100.0
2011-09-06 15:00:00,23.6,23.6,23.52,23.54,54900.0,23.6,23.6,23.52,23.54,54900.0
2011-09-06 15:05:00,23.55,23.55,23.48,23.5,62900.0,23.55,23.55,23.48,23.5,62900.0
2011-09-06 15:10:00,23.51,23.53,23.49,23.49,69200.0,23.51,23.53,23.49,23.49,69200.0
2011-09-06 15:15:00,23.5,23.52,23.48,23.49,51000.0,23.5,23.52,23.48,23.49,51000.0
2011-09-06 15:20:00,23.49,23.59,23.49,23.58,57000.0,23.49,23.59,23.49,23.58,57000.0
2011-09-06 15:25:00,23.58,23.6,23.55,23.56,58600.0,23.58,23.6,23.55,23.56,58600.0
2011-09-06 15:30:00,23.57,23.57,23.49,23.49,91800.0,23.57,23.57,23.49,23.49,91800.0
2011-09-06 15:35:00,23.49,23.57,23.48,23.54,120000.0,23.49,23.57,23.48,23.54,120000.0
2011-09-06 15:40:00,23.55,23.61,23.54,23.6,85500.0,23.55,23.61,23.54,23.6,85500.0
2011-09-06 15:45:00,23.6,23.68,23.56,23.64,129500.0,23.6,23.68,23.56,23.64,129500.0
2011-09-06 15:50:00,23.64,23.78,23.64,23.75,145200.0,23.64,23.78,23.64,23.75,145200.0
2011-09-06 15:55:00,23.75,23.8,23.73,23.75,267500.0,23.75,23.8,23.73,23.75,267500.0
2011-09-07 09:30:00,24.1,24.23,24.08,24.1,60500.0,24.1,24.23,24.08,24.1,60500.0
2011-09-07 09:35:00,24.09,24.09,24.03,24.06,69000.0,24.09,24.09,24.03,24.06,69000.0
2011-09-07 09:40:00,24.07,24.2,24.02,24.19,34200.0,24.07,24.2,24.02,24.19,34200.0
2011-09-07 09:45:00,24.18,24.22,24.14,24.18,71200.0,24.18,24.22,24.14,24.18,71200.0
2011-09-07 09:50:00,24.18,24.25,24.18,24.23,23100.0,24.18,24.25,24.18,24.23,23100.0
2011-09-07 09:55:00,24.25,24.29,24.21,24.27,96000.0,24.25,24.29,24.21,24.27,96000.0
2011-09-07 10:00:00,24.28,24.34,24.27,24.32,50900.0,24.28,24.34,24.27,24.32,50900.0
2011-09-07 10:05:00,24.33,24.39,24.32,24.38,32500.0,24.33,24.39,24.32,24.38,32500.0
2011-09-07 10:10:00,24.38,24.4,24.3,24.34,39900.0,24.38,24.4,24.3,24.34,39900.0
2011-09-07 10:15:00,24.33,24.41,24.29,24.39,137200.0,24.33,24.41,24.29,24.39,137200.0
2011-09-07 10:20:00,24.39,24.45,24.37,24.44,36400.0,24.39,24.45,24.37,24.44,36400.0
2011-09-07 10:25:00,24.44,24.45,24.4,24.4,68500.0,24.44,24.45,24.4,24.4,68500.0
2011-09-07 10:30:00,24.4,24.43,24.38,24.39,43800.0,24.4,24.43,24.38,24.39,43800.0
2011-09-07 10:35:00,24.39,24.46,24.37,24.4,50700.0,24.39,24.46,24.37,24.4,50700.0
2011-09-07 10:40:00,24.41,24.5,24.41,24.49,76500.0,24.41,24.5,24.41,24.49,76500.0
2011-09-07 10:45:00,24.49,24.52,24.47,24.48,55300.0,24.49,24.52,24.47,24.48,55300.0
2011-09-07 10:50:00,24.47,24.51,24.46,24.5,38100.0,24.47,24.51,24.46,24.5,38100.0
2011-09-07 10:55:00,24.5,24.55,24.48,24.51,39200.0,24.5,24.55,24.48,24.51,39200.0
2011-09-07 11:00:00,24.51,24.53,24.49,24.52,75400.0,24.51,24.53,24.49,24.52,75400.0
2011-09-07 11:05:00,24.53,24.58,24.53,24.55,62700.0,24.53,24.58,24.53,24.55,62700.0
2011-09-07 11:10:00,24.55,24.58,24.55,24.56,41200.0,24.55,24.58,24.55,24.56,41200.0
2011-09-07 11:15:00,24.55,24.57,24.51,24.52,27700.0,24.55,24.57,24.51,24.52,27700.0
2011-09-07 11:20:00,24.53,24.53,24.5,24.51,27100.0,24.53,24.53,24.5,24.51,27100.0
2011-09-07 11:25:00,24.51,24.52,24.5,24.52,25900.0,24.51,24.52,24.5,24.52,25900.0
2011-09-07 11:30:00,24.52,24.52,24.5,24.51,34900.0,24.52,24.52,24.5,24.51,34900.0
2011-09-07 11:35:00,24.52,24.52,24.5,24.51,17000.0,24.52,24.52,24.5,24.51,17000.0
2011-09-07 11:40:00,24.51,24.52,24.5,24.51,38900.0,24.51,24.52,24.5,24.51,38900.0
2011-09-07 11:45:00,24.51,24.58,24.5,24.58,26500.0,24.51,24.58,24.5,24.58,26500.0
2011-09-07 11:50:00,24.58,24.6,24.55,24.59,19900.0,24.58,24.6,24.55,24.59,19900.0
2011-09-07 11:55:00,24.58,24.6,24.56,24.57,14500.0,24.58,24.6,24.56,24.57,14500.0
2011-09-07 12:00:00,24.57,24.58,24.55,24.55,19300.0,24.57,24.58,24.55,24.55,19300.0
2011-09-07 12:05:00,24.55,24.58,24.55,24.56,15900.0,24.55,24.58,24.55,24.56,15900.0
2011-09-07 12:10:00,24.57,24.6,24.57,24.6,11400.0,24.57,24.6,24.57,24.6,11400.0
2011-09-07 12:15:00,24.59,24.61,24.58,24.61,13200.0,24.59,24.61,24.58,24.61,13200.0
2011-09-07 12:20:00,24.61,24.61,24.57,24.58,28800.0,24.61,24.61,24.57,24.58,28800.0
2011-09-07 12:25:00,24.59,24.59,24.56,24.58,27500.0,24.59,24.59,24.56,24.58,27500.0
2011-09-07 12:30:00,24.59,24.63,24.58,24.61,27600.0,24.59,24.63,24.58,24.61,27600.0
2011-09-07 12:35:00,24.62,24.64,24.61,24.62,34800.0,24.62,24.64,24.61,24.62,34800.0
2011-09-07 12:40:00,24.62,24.64,24.61,24.62,34300.0,24.62,24.64,24.61,24.62,34300.0
2011-09-07 12:45:00,24.62,24.64,24.6,24.62,15900.0,24.62,24.64,24.6,24.62,15900.0
2011-09-07 12:50:00,24.61,24.63,24.6,24.62,21400.0,24.61,24.63,24.6,24.62,21400.0
2011-09-07 12:55:00,24.63,24.66,24.63,24.65,20800.0,24.63,24.66,24.63,24.65,20800.0
2011-09-07 13:00:00,24.65,24.66,24.63,24.66,33500.0,24.65,24.66,24.63,24.66,33500.0
2011-09-07 13:05:00,24.67,24.7,24.66,24.66,21800.0,24.67,24.7,24.66,24.66,21800.0
2011-09-07 13:10:00,24.67,24.74,24.66,24.73,85400.0,24.67,24.74,24.66,24.73,85400.0
2011-09-07 13:15:00,24.73,24.74,24.71,24.73,40100.0,24.73,24.74,24.71,24.73,40100.0
2011-09-07 13:20:00,24.74,24.74,24.71,24.74,15800.0,24.74,24.74,24.71,24.74,15800.0
2011-09-07 13:25:00,24.74,24.77,24.73,24.76,86600.0,24.74,24.77,24.73,24.76,86600.0
2011-09-07 13:30:00,24.75,24.77,24.71,24.72,51000.0,24.75,24.77,24.71,24.72,51000.0
2011-09-07 13:35:00,24.73,24.73,24.69,24.7,62800.0,24.73,24.73,24.69,24.7,62800.0
2011-09-07 13:40:00,24.7,24.73,24.66,24.67,32000.0,24.7,24.73,24.66,24.67,32000.0
2011-09-07 13:45:00,24.67,24.68,24.65,24.68,18200.0,24.67,24.68,24.65,24.68,18200.0
2011-09-07 13:50:00,24.69,24.72,24.68,24.72,14500.0,24.69,24.72,24.68,24.72,14500.0
2011-09-07 13:55:00,24.72,24.77,24.71,24.74,34800.0,24.72,24.77,24.71,24.74,34800.0
2011-09-07 14:00:00,24.74,24.82,24.73,24.81,43100.0,24.74,24.82,24.73,24.81,43100.0
2011-09-07 14:05:00,24.82,24.84,24.8,24.82,39500.0,24.82,24.84,24.8,24.82,39500.0
2011-09-07 14:10:00,24.82,24.86,24.82,24.85,43400.0,24.82,24.86,24.82,24.85,43400.0
2011-09-07 14:15:00,24.86,24.88,24.85,24.88,49000.0,24.86,24.88,24.85,24.88,49000.0
2011-09-07 14:20:00,24.88,24.91,24.87,24.9,86700.0,24.88,24.91,24.87,24.9,86700.0
2011-09-07 14:25:00,24.91,24.98,24.91,24.97,77500.0,24.91,24.98,24.91,24.97,77500.0
2011-09-07 14:30:00,24.98,25.05,24.98,25.01,161400.0,24.98,25.05,24.98,25.01,161400.0
2011-09-07 14:35:00,25.02,25.05,25.01,25.02,43600.0,25.02,25.05,25.01,25.02,43600.0
2011-09-07 14:40:00,25.02,25.07,25.02,25.07,45100.0,25.02,25.07,25.02,25.07,45100.0
2011-09-07 14:45:00,25.07,25.12,25.07,25.12,48000.0,25.07,25.12,25.07,25.12,48000.0
2011-09-07 14:50:00,25.12,25.14,25.11,25.13,76700.0,25.12,25.14,25.11,25.13,76700.0
2011-09-07 14:55:00,25.13,25.17,25.12,25.17,83900.0,25.13,25.17,25.12,25.17,83900.0
2011-09-07 15:00:00,25.17,25.19,25.16,25.19,110800.0,25.17,25.19,25.16,25.19,110800.0
2011-09-07 15:05:00,25.18,25.21,25.17,25.2,140500.0,25.18,25.21,25.17,25.2,140500.0
2011-09-07 15:10:00,25.21,25.22,25.17,25.18,210300.0,25.21,25.22,25.17,25.18,210300.0
2011-09-07 15:15:00,25.18,25.18,25.1,25.11,142000.0,25.18,25.18,25.1,25.11,142000.0
2011-09-07 15:20:00,25.1,25.11,25.04,25.05,177000.0,25.1,25.11,25.04,25.05,177000.0
2011-09-07 15:25:00,25.05,25.08,25.03,25.08,71800.0,25.05,25.08,25.03,25.08,71800.0
2011-09-07 15:30:00,25.08,25.09,25.05,25.05,92800.0,25.08,25.09,25.05,25.05,92800.0
2011-09-07 15:35:00,25.05,25.07,25.02,25.06,128300.0,25.05,25.07,25.02,25.06,128300.0
2011-09-07 15:40:00,25.06,25.18,25.06,25.17,248300.0,25.06,25.18,25.06,25.17,248300.0
2011-09-07 15:45:00,25.17,25.26,25.16,25.22,352400.0,25.17,25.26,25.16,25.22,352400.0
2011-09-07 15:50:00,25.22,25.34,25.22,25.28,529200.0,25.22,25.34,25.22,25.28,529200.0
2011-09-07 15:55:00,25.27,25.31,25.27,25.29,566200.0,25.27,25.31,25.27,25.29,566200.0
2011-09-08 09:30:00,25.23,25.25,25.09,25.11,60300.0,25.23,25.25,25.09,25.11,60300.0
2011-09-08 09:35:00,25.11,25.23,25.11,25.18,63500.0,25.11,25.23,25.11,25.18,63500.0
2011-09-08 09:40:00,25.18,25.23,25.18,25.2,47400.0,25.18,25.23,25.18,25.2,47400.0
2011-09-08 09:45:00,25.21,25.21,25.17,25.18,77200.0,25.21,25.21,25.17,25.18,77200.0
2011-09-08 09:50:00,25.17,25.19,25.09,25.12,125600.0,25.17,25.19,25.09,25.12,125600.0
2011-09-08 09:55:00,25.12,25.12,25.05,25.06,83400.0,25.12,25.12,25.05,25.06,83400.0
2011-09-08 10:00:00,25.06,25.06,24.97,25.01,136600.0,25.06,25.06,24.97,25.01,136600.0
2011-09-08 10:05:00,25.01,25.08,24.98,25.08,66400.0,25.01,25.08,24.98,25.08,66400.0
2011-09-08 10:10:00,25.07,25.08,25.04,25.07,94000.0,25.07,25.08,25.04,25.07,94000.0
2011-09-08 10:15:00,25.07,25.1,25.01,25.09,91800.0,25.07,25.1,25.01,25.09,91800.0
2011-09-08 10:20:00,25.1,25.14,25.09,25.09,43200.0,25.1,25.14,25.09,25.09,43200.0
2011-09-08 10:25:00,25.09,25.18,25.09,25.15,37000.0,25.09,25.18,25.09,25.15,37000.0
2011-09-08 10:30:00,25.14,25.2,25.14,25.19,41400.0,25.14,25.2,25.14,25.19,41400.0
2011-09-08 10:35:00,25.19,25.19,25.13,25.13,16500.0,25.19,25.19,25.13,25.13,16500.0
2011-09-08 10:40:00,25.14,25.17,25.13,25.15,44800.0,25.14,25.17,25.13,25.15,44800.0
2011-09-08 10:45:00,25.14,25.16,25.04,25.05,55300.0,25.14,25.16,25.04,25.05,55300.0
2011-09-08 10:50:00,25.05,25.06,25.05,25.06,75100.0,25.05,25.06,25.05,25.06,75100.0
2011-09-08 10:55:00,25.06,25.14,25.05,25.13,54500.0,25.06,25.14,25.05,25.13,54500.0
2011-09-08 11:00:00,25.13,25.16,25.12,25.15,45100.0,25.13,25.16,25.12,25.15,45100.0
2011-09-08 11:05:00,25.14,25.18,25.13,25.13,53900.0,25.14,25.18,25.13,25.13,53900.0
2011-09-08 11:10:00,25.14,25.14,25.08,25.08,23500.0,25.14,25.14,25.08,25.08,23500.0
2011-09-08 11:15:00,25.08,25.08,25.05,25.06,36100.0,25.08,25.08,25.05,25.06,36100.0
2011-09-08 11:20:00,25.05,25.06,25.04,25.05,37800.0,25.05,25.06,25.04,25.05,37800.0
2011-09-08 11:25:00,25.05,25.06,25.0,25.01,43100.0,25.05,25.06,25.0,25.01,43100.0
2011-09-08 11:30:00,25.0,25.05,24.99,25.04,68700.0,25.0,25.05,24.99,25.04,68700.0
2011-09-08 11:35:00,25.04,25.12,25.03,25.12,23100.0,25.04,25.12,25.03,25.12,23100.0
2011-09-08 11:40:00,25.12,25.13,25.09,25.09,23800.0,25.12,25.13,25.09,25.09,23800.0
2011-09-08 11:45:00,25.1,25.1,25.02,25.02,71600.0,25.1,25.1,25.02,25.02,71600.0
2011-09-08 11:50:00,25.03,25.06,25.0,25.0,45400.0,25.03,25.06,25.0,25.0,45400.0
2011-09-08 11:55:00,25.0,25.01,24.94,24.97,100100.0,25.0,25.01,24.94,24.97,100100.0
2011-09-08 12:00:00,24.97,24.99,24.94,24.97,73500.0,24.97,24.99,24.94,24.97,73500.0
2011-09-08 12:05:00,24.98,25.0,24.95,25.0,105600.0,24.98,25.0,24.95,25.0,105600.0
2011-09-08 12:10:00,24.99,25.06,24.99,25.05,21000.0,24.99,25.06,24.99,25.05,21000.0
2011-09-08 12:15:00,25.05,25.06,25.04,25.05,12400.0,25.05,25.06,25.04,25.05,12400.0
2011-09-08 12:20:00,25.05,25.1,25.05,25.07,23900.0,25.05,25.1,25.05,25.07,23900.0
2011-09-08 12:25:00,25.06,25.06,25.0,25.01,27200.0,25.06,25.06,25.0,25.01,27200.0
2011-09-08 12:30:00,25.02,25.02,24.93,24.95,37100.0,25.02,25.02,24.93,24.95,37100.0
2011-09-08 12:35:00,24.95,24.95,24.93,24.94,26800.0,24.95,24.95,24.93,24.94,26800.0
2011-09-08 12:40:00,24.94,24.98,24.91,24.96,49500.0,24.94,24.98,24.91,24.96,49500.0
2011-09-08 12:45:00,24.95,24.98,24.94,24.96,55200.0,24.95,24.98,24.94,24.96,55200.0
2011-09-08 12:50:00,24.96,25.05,24.96,25.04,30900.0,24.96,25.05,24.96,25.04,30900.0
2011-09-08 12:55:00,25.04,25.09,25.03,25.08,17100.0,25.04,25.09,25.03,25.08,17100.0
2011-09-08 13:00:00,25.08,25.09,25.04,25.05,33600.0,25.08,25.09,25.04,25.05,33600.0
2011-09-08 13:05:00,25.04,25.09,25.01,25.09,39900.0,25.04,25.09,25.01,25.09,39900.0
2011-09-08 13:10:00,25.08,25.09,25.03,25.03,23500.0,25.08,25.09,25.03,25.03,23500.0
2011-09-08 13:15:00,25.03,25.05,25.02,25.05,27400.0,25.03,25.05,25.02,25.05,27400.0
2011-09-08 13:20:00,25.05,25.08,25.03,25.05,54900.0,25.05,25.08,25.03,25.05,54900.0
2011-09-08 13:25:00,25.05,25.1,25.04,25.04,43200.0,25.05,25.1,25.04,25.04,43200.0
2011-09-08 13:30:00,25.05,25.12,24.97,24.99,118600.0,25.05,25.12,24.97,24.99,118600.0
2011-09-08 13:35:00,24.99,25.05,24.97,25.01,81000.0,24.99,25.05,24.97,25.01,81000.0
2011-09-08 13:40:00,25.0,25.0,24.86,24.87,124100.0,25.0,25.0,24.86,24.87,124100.0
2011-09-08 13:45:00,24.87,24.96,24.86,24.94,181700.0,24.87,24.96,24.86,24.94,181700.0
2011-09-08 13:50:00,24.95,24.99,24.88,24.97,149300.0,24.95,24.99,24.88,24.97,149300.0
2011-09-08 13:55:00,24.98,25.02,24.97,24.99,29400.0,24.98,25.02,24.97,24.99,29400.0
2011-09-08 14:00:00,24.99,25.01,24.94,25.01,53100.0,24.99,25.01,24.94,25.01,53100.0
2011-09-08 14:05:00,25.0,25.04,24.98,25.04,72900.0,25.0,25.04,24.98,25.04,72900.0
2011-09-08 14:10:00,25.04,25.05,25.0,25.04,31700.0,25.04,25.05,25.0,25.04,31700.0
2011-09-08 14:15:00,25.05,25.09,25.01,25.04,34700.0,25.05,25.09,25.01,25.04,34700.0
2011-09-08 14:20:00,25.03,25.03,24.98,24.99,96800.0,25.03,25.03,24.98,24.99,96800.0
2011-09-08 14:25:00,25.0,25.0,24.94,25.0,79800.0,25.0,25.0,24.94,25.0,79800.0
2011-09-08 14:30:00,24.98,25.03,24.97,25.03,127900.0,24.98,25.03,24.97,25.03,127900.0
2011-09-08 14:35:00,25.01,25.03,25.0,25.0,33800.0,25.01,25.03,25.0,25.0,33800.0
2011-09-08 14:40:00,25.0,25.05,24.99,25.0,43800.0,25.0,25.05,24.99,25.0,43800.0
2011-09-08 14:45:00,25.0,25.02,24.99,25.0,49600.0,25.0,25.02,24.99,25.0,49600.0
2011-09-08 14:50:00,25.0,25.04,24.97,24.97,59100.0,25.0,25.04,24.97,24.97,59100.0
2011-09-08 14:55:00,24.97,25.01,24.97,25.0,45100.0,24.97,25.01,24.97,25.0,45100.0
2011-09-08 15:00:00,25.0,25.02,24.95,24.98,107600.0,25.0,25.02,24.95,24.98,107600.0
2011-09-08 15:05:00,24.98,25.03,24.96,25.02,168800.0,24.98,25.03,24.96,25.02,168800.0
2011-09-08 15:10:00,25.03,25.03,24.97,24.98,167400.0,25.03,25.03,24.97,24.98,167400.0
2011-09-08 15:15:00,24.98,25.05,24.97,25.02,132100.0,24.98,25.05,24.97,25.02,132100.0
2011-09-08 15:20:00,25.01,25.08,25.0,25.07,89800.0,25.01,25.08,25.0,25.07,89800.0
2011-09-08 15:25:00,25.08,25.09,25.03,25.08,95100.0,25.08,25.09,25.03,25.08,95100.0
2011-09-08 15:30:00,25.09,25.1,25.05,25.07,112000.0,25.09,25.1,25.05,25.07,112000.0
2011-09-08 15:35:00,25.08,25.09,25.03,25.05,95400.0,25.08,25.09,25.03,25.05,95400.0
2011-09-08 15:40:00,25.06,25.09,25.04,25.07,67300.0,25.06,25.09,25.04,25.07,67300.0
2011-09-08 15:45:00,25.08,25.1,24.99,25.03,173600.0,25.08,25.1,24.99,25.03,173600.0
2011-09-08 15:50:00,25.03,25.04,24.99,25.0,153400.0,25.03,25.04,24.99,25.0,153400.0
2011-09-08 15:55:00,25.0,25.04,24.99,25.0,345900.0,25.0,25.04,24.99,25.0,345900.0
2011-09-09 09:30:00,24.73,24.95,24.64,24.66,48300.0,24.73,24.95,24.64,24.66,48300.0
2011-09-09 09:35:00,24.66,24.81,24.64,24.78,79000.0,24.66,24.81,24.64,24.78,79000.0
2011-09-09 09:40:00,24.78,24.79,24.58,24.65,90900.0,24.78,24.79,24.58,24.65,90900.0
2011-09-09 09:45:00,24.64,24.77,24.62,24.75,60700.0,24.64,24.77,24.62,24.75,60700.0
2011-09-09 09:50:00,24.75,24.77,24.66,24.76,160200.0,24.75,24.77,24.66,24.76,160200.0
2011-09-09 09:55:00,24.77,24.79,24.71,24.72,89400.0,24.77,24.79,24.71,24.72,89400.0
2011-09-09 10:00:00,24.72,24.89,24.72,24.89,76900.0,24.72,24.89,24.72,24.89,76900.0
2011-09-09 10:05:00,24.88,24.95,24.84,24.9,90400.0,24.88,24.95,24.84,24.9,90400.0
2011-09-09 10:10:00,24.91,24.92,24.85,24.9,71400.0,24.91,24.92,24.85,24.9,71400.0
2011-09-09 10:15:00,24.9,24.97,24.88,24.96,83700.0,24.9,24.97,24.88,24.96,83700.0
2011-09-09 10:20:00,24.96,24.96,24.89,24.94,49200.0,24.96,24.96,24.89,24.94,49200.0
2011-09-09 10:25:00,24.95,25.04,24.94,25.04,63900.0,24.95,25.04,24.94,25.04,63900.0
2011-09-09 10:30:00,25.05,25.05,24.96,24.96,49600.0,25.05,25.05,24.96,24.96,49600.0
2011-09-09 10:35:00,24.96,25.0,24.94,25.0,54500.0,24.96,25.0,24.94,25.0,54500.0
2011-09-09 10:40:00,25.0,25.02,24.98,25.01,58600.0,25.0,25.02,24.98,25.01,58600.0
2011-09-09 10:45:00,25.0,25.04,24.97,25.04,78000.0,25.0,25.04,24.97,25.04,78000.0
2011-09-09 10:50:00,25.04,25.1,25.04,25.05,62500.0,25.04,25.1,25.04,25.05,62500.0
2011-09-09 10:55:00,25.05,25.06,24.99,25.01,109700.0,25.05,25.06,24.99,25.01,109700.0
2011-09-09 11:00:00,25.0,25.03,24.99,24.99,52300.0,25.0,25.03,24.99,24.99,52300.0
2011-09-09 11:05:00,24.99,25.02,24.95,25.0,74100.0,24.99,25.02,24.95,25.0,74100.0
2011-09-09 11:10:00,25.0,25.0,24.8,24.82,120400.0,25.0,25.0,24.8,24.82,120400.0
2011-09-09 11:15:00,24.83,24.87,24.78,24.82,63900.0,24.83,24.87,24.78,24.82,63900.0
2011-09-09 11:20:00,24.82,24.82,24.66,24.69,126300.0,24.82,24.82,24.66,24.69,126300.0
2011-09-09 11:25:00,24.7,24.72,24.66,24.69,75700.0,24.7,24.72,24.66,24.69,75700.0
2011-09-09 11:30:00,24.68,24.75,24.66,24.73,62200.0,24.68,24.75,24.66,24.73,62200.0
2011-09-09 11:35:00,24.73,24.77,24.68,24.69,31200.0,24.73,24.77,24.68,24.69,31200.0
2011-09-09 11:40:00,24.69,24.7,24.58,24.61,162800.0,24.69,24.7,24.58,24.61,162800.0
2011-09-09 11:45:00,24.62,24.64,24.57,24.58,84700.0,24.62,24.64,24.57,24.58,84700.0
2011-09-09 11:50:00,24.58,24.62,24.54,24.61,62800.0,24.58,24.62,24.54,24.61,62800.0
2011-09-09 11:55:00,24.61,24.62,24.58,24.6,40400.0,24.61,24.62,24.58,24.6,40400.0
2011-09-09 12:00:00,24.6,24.66,24.58,24.62,91200.0,24.6,24.66,24.58,24.62,91200.0
2011-09-09 12:05:00,24.61,24.64,24.56,24.57,79600.0,24.61,24.64,24.56,24.57,79600.0
2011-09-09 12:10:00,24.57,24.58,24.49,24.51,60800.0,24.57,24.58,24.49,24.51,60800.0
2011-09-09 12:15:00,24.51,24.55,24.49,24.52,26200.0,24.51,24.55,24.49,24.52,26200.0
2011-09-09 12:20:00,24.53,24.61,24.51,24.61,56100.0,24.53,24.61,24.51,24.61,56100.0
2011-09-09 12:25:00,24.6,24.61,24.6,24.6,39300.0,24.6,24.61,24.6,24.6,39300.0
2011-09-09 12:30:00,24.6,24.63,24.47,24.5,92200.0,24.6,24.63,24.47,24.5,92200.0
2011-09-09 12:35:00,24.5,24.57,24.48,24.56,102200.0,24.5,24.57,24.48,24.56,102200.0
2011-09-09 12:40:00,24.56,24.56,24.5,24.5,69800.0,24.56,24.56,24.5,24.5,69800.0
2011-09-09 12:45:00,24.52,24.54,24.5,24.52,40900.0,24.52,24.54,24.5,24.52,40900.0
2011-09-09 12:50:00,24.52,24.53,24.5,24.52,29800.0,24.52,24.53,24.5,24.52,29800.0
2011-09-09 12:55:00,24.52,24.65,24.52,24.63,81700.0,24.52,24.65,24.52,24.63,81700.0
2011-09-09 13:00:00,24.63,24.63,24.53,24.56,57100.0,24.63,24.63,24.53,24.56,57100.0
2011-09-09 13:05:00,24.55,24.62,24.55,24.61,31700.0,24.55,24.62,24.55,24.61,31700.0
2011-09-09 13:10:00,24.61,24.67,24.59,24.66,49800.0,24.61,24.67,24.59,24.66,49800.0
2011-09-09 13:15:00,24.66,24.73,24.66,24.71,76900.0,24.66,24.73,24.66,24.71,76900.0
2011-09-09 13:20:00,24.71,24.74,24.65,24.67,78700.0,24.71,24.74,24.65,24.67,78700.0
2011-09-09 13:25:00,24.67,24.69,24.65,24.69,33200.0,24.67,24.69,24.65,24.69,33200.0
2011-09-09 13:30:00,24.69,24.69,24.64,24.64,112700.0,24.69,24.69,24.64,24.64,112700.0
2011-09-09 13:35:00,24.64,24.69,24.62,24.67,95400.0,24.64,24.69,24.62,24.67,95400.0
2011-09-09 13:40:00,24.67,24.67,24.63,24.65,58600.0,24.67,24.67,24.63,24.65,58600.0
2011-09-09 13:45:00,24.66,24.67,24.59,24.6,103600.0,24.66,24.67,24.59,24.6,103600.0
2011-09-09 13:50:00,24.61,24.65,24.59,24.62,75300.0,24.61,24.65,24.59,24.62,75300.0
2011-09-09 13:55:00,24.62,24.65,24.61,24.62,29900.0,24.62,24.65,24.61,24.62,29900.0
2011-09-09 14:00:00,24.62,24.65,24.6,24.63,92500.0,24.62,24.65,24.6,24.63,92500.0
2011-09-09 14:05:00,24.63,24.7,24.59,24.7,70400.0,24.63,24.7,24.59,24.7,70400.0
2011-09-09 14:10:00,24.7,24.71,24.59,24.61,95200.0,24.7,24.71,24.59,24.61,95200.0
2011-09-09 14:15:00,24.61,24.65,24.57,24.64,126900.0,24.61,24.65,24.57,24.64,126900.0
2011-09-09 14:20:00,24.64,24.67,24.63,24.65,55000.0,24.64,24.67,24.63,24.65,55000.0
2011-09-09 14:25:00,24.65,24.66,24.58,24.59,67600.0,24.65,24.66,24.58,24.59,67600.0
2011-09-09 14:30:00,24.6,24.61,24.52,24.54,83500.0,24.6,24.61,24.52,24.54,83500.0
2011-09-09 14:35:00,24.55,24.58,24.5,24.57,79000.0,24.55,24.58,24.5,24.57,79000.0
2011-09-09 14:40:00,24.56,24.66,24.56,24.65,71400.0,24.56,24.66,24.56,24.65,71400.0
2011-09-09 14:45:00,24.65,24.65,24.57,24.57,33100.0,24.65,24.65,24.57,24.57,33100.0
2011-09-09 14:50:00,24.57,24.57,24.49,24.5,76500.0,24.57,24.57,24.49,24.5,76500.0
2011-09-09 14:55:00,24.51,24.53,24.47,24.48,134900.0,24.51,24.53,24.47,24.48,134900.0
2011-09-09 15:00:00,24.48,24.48,24.43,24.48,91400.0,24.48,24.48,24.43,24.48,91400.0
2011-09-09 15:05:00,24.49,24.56,24.49,24.56,61900.0,24.49,24.56,24.49,24.56,61900.0
2011-09-09 15:10:00,24.56,24.56,24.47,24.54,57300.0,24.56,24.56,24.47,24.54,57300.0
2011-09-09 15:15:00,24.54,24.55,24.48,24.54,47000.0,24.54,24.55,24.48,24.54,47000.0
2011-09-09 15:20:00,24.54,24.55,24.47,24.48,59200.0,24.54,24.55,24.47,24.48,59200.0
2011-09-09 15:25:00,24.48,24.51,24.45,24.45,73000.0,24.48,24.51,24.45,24.45,73000.0
2011-09-09 15:30:00,24.45,24.53,24.45,24.53,64400.0,24.45,24.53,24.45,24.53,64400.0
2011-09-09 15:35:00,24.53,24.62,24.51,24.62,126800.0,24.53,24.62,24.51,24.62,126800.0
2011-09-09 15:40:00,24.62,24.65,24.59,24.6,123700.0,24.62,24.65,24.59,24.6,123700.0
2011-09-09 15:45:00,24.61,24.71,24.59,24.66,175800.0,24.61,24.71,24.59,24.66,175800.0
2011-09-09 15:50:00,24.67,24.71,24.64,24.7,281000.0,24.67,24.71,24.64,24.7,281000.0
2011-09-09 15:55:00,24.69,24.7,24.63,24.63,330800.0,24.69,24.7,24.63,24.63,330800.0
2011-09-12 09:30:00,24.32,24.47,24.24,24.42,80400.0,24.32,24.47,24.24,24.42,80400.0
2011-09-12 09:35:00,24.42,24.43,24.3,24.32,44700.0,24.42,24.43,24.3,24.32,44700.0
2011-09-12 09:40:00,24.32,24.39,24.28,24.39,73700.0,24.32,24.39,24.28,24.39,73700.0
2011-09-12 09:45:00,24.38,24.45,24.26,24.34,211000.0,24.38,24.45,24.26,24.34,211000.0
2011-09-12 09:50:00,24.35,24.5,24.33,24.46,37600.0,24.35,24.5,24.33,24.46,37600.0
2011-09-12 09:55:00,24.46,24.65,24.46,24.6,109700.0,24.46,24.65,24.46,24.6,109700.0
2011-09-12 10:00:00,24.6,24.63,24.55,24.56,71900.0,24.6,24.63,24.55,24.56,71900.0
2011-09-12 10:05:00,24.57,24.73,24.56,24.71,156900.0,24.57,24.73,24.56,24.71,156900.0
2011-09-12 10:10:00,24.7,24.72,24.58,24.59,26600.0,24.7,24.72,24.58,24.59,26600.0
2011-09-12 10:15:00,24.58,24.6,24.53,24.56,68300.0,24.58,24.6,24.53,24.56,68300.0
2011-09-12 10:20:00,24.55,24.59,24.53,24.56,46300.0,24.55,24.59,24.53,24.56,46300.0
2011-09-12 10:25:00,24.55,24.6,24.53,24.55,57500.0,24.55,24.6,24.53,24.55,57500.0
2011-09-12 10:30:00,24.54,24.59,24.52,24.52,61500.0,24.54,24.59,24.52,24.52,61500.0
2011-09-12 10:35:00,24.52,24.62,24.52,24.6,101500.0,24.52,24.62,24.52,24.6,101500.0
2011-09-12 10:40:00,24.6,24.6,24.44,24.51,176100.0,24.6,24.6,24.44,24.51,176100.0
2011-09-12 10:45:00,24.5,24.54,24.46,24.51,60900.0,24.5,24.54,24.46,24.51,60900.0
2011-09-12 10:50:00,24.51,24.59,24.5,24.56,37700.0,24.51,24.59,24.5,24.56,37700.0
2011-09-12 10:55:00,24.56,24.57,24.45,24.45,76000.0,24.56,24.57,24.45,24.45,76000.0
2011-09-12 11:00:00,24.46,24.48,24.44,24.48,63500.0,24.46,24.48,24.44,24.48,63500.0
2011-09-12 11:05:00,24.49,24.5,24.45,24.49,65500.0,24.49,24.5,24.45,24.49,65500.0
2011-09-12 11:10:00,24.49,24.5,24.46,24.5,68300.0,24.49,24.5,24.46,24.5,68300.0
2011-09-12 11:15:00,24.5,24.56,24.5,24.51,72100.0,24.5,24.56,24.5,24.51,72100.0
2011-09-12 11:20:00,24.51,24.62,24.5,24.58,46600.0,24.51,24.62,24.5,24.58,46600.0
2011-09-12 11:25:00,24.58,24.62,24.58,24.61,52100.0,24.58,24.62,24.58,24.61,52100.0
2011-09-12 11:30:00,24.61,24.74,24.61,24.72,37000.0,24.61,24.74,24.61,24.72,37000.0
2011-09-12 11:35:00,24.72,24.81,24.7,24.81,63400.0,24.72,24.81,24.7,24.81,63400.0
2011-09-12 11:40:00,24.82,24.87,24.81,24.87,77300.0,24.82,24.87,24.81,24.87,77300.0
2011-09-12 11:45:00,24.87,24.89,24.81,24.83,36000.0,24.87,24.89,24.81,24.83,36000.0
2011-09-12 11:50:00,24.83,24.84,24.8,24.81,33400.0,24.83,24.84,24.8,24.81,33400.0
2011-09-12 11:55:00,24.81,24.82,24.74,24.77,89200.0,24.81,24.82,24.74,24.77,89200.0
2011-09-12 12:00:00,24.76,24.79,24.72,24.75,102900.0,24.76,24.79,24.72,24.75,102900.0
2011-09-12 12:05:00,24.73,24.74,24.67,24.7,45800.0,24.73,24.74,24.67,24.7,45800.0
2011-09-12 12:10:00,24.69,24.73,24.64,24.67,48400.0,24.69,24.73,24.64,24.67,48400.0
2011-09-12 12:15:00,24.68,24.69,24.64,24.64,22600.0,24.68,24.69,24.64,24.64,22600.0
2011-09-12 12:20:00,24.64,24.67,24.62,24.66,39700.0,24.64,24.67,24.62,24.66,39700.0
2011-09-12 12:25:00,24.67,24.72,24.65,24.72,35500.0,24.67,24.72,24.65,24.72,35500.0
2011-09-12 12:30:00,24.73,24.73,24.63,24.65,37700.0,24.73,24.73,24.63,24.65,37700.0
2011-09-12 12:35:00,24.66,24.7,24.65,24.65,41400.0,24.66,24.7,24.65,24.65,41400.0
2011-09-12 12:40:00,24.64,24.66,24.6,24.63,30900.0,24.64,24.66,24.6,24.63,30900.0
2011-09-12 12:45:00,24.63,24.66,24.59,24.6,44900.0,24.63,24.66,24.59,24.6,44900.0
2011-09-12 12:50:00,24.6,24.66,24.6,24.62,33800.0,24.6,24.66,24.6,24.62,33800.0
2011-09-12 12:55:00,24.63,24.66,24.59,24.66,27600.0,24.63,24.66,24.59,24.66,27600.0
2011-09-12 13:00:00,24.65,24.72,24.62,24.68,43800.0,24.65,24.72,24.62,24.68,43800.0
2011-09-12 13:05:00,24.68,24.7,24.63,24.64,42400.0,24.68,24.7,24.63,24.64,42400.0
2011-09-12 13:10:00,24.65,24.69,24.64,24.66,27200.0,24.65,24.69,24.64,24.66,27200.0
2011-09-12 13:15:00,24.66,24.68,24.6,24.61,22300.0,24.66,24.68,24.6,24.61,22300.0
2011-09-12 13:20:00,24.61,24.62,24.58,24.61,35000.0,24.61,24.62,24.58,24.61,35000.0
2011-09-12 13:25:00,24.61,24.65,24.61,24.61,72700.0,24.61,24.65,24.61,24.61,72700.0
2011-09-12 13:30:00,24.61,24.62,24.54,24.57,46600.0,24.61,24.62,24.54,24.57,46600.0
2011-09-12 13:35:00,24.58,24.58,24.48,24.52,87300.0,24.58,24.58,24.48,24.52,87300.0
2011-09-12 13:40:00,24.51,24.56,24.49,24.56,94000.0,24.51,24.56,24.49,24.56,94000.0
2011-09-12 13:45:00,24.56,24.58,24.53,24.56,71500.0,24.56,24.58,24.53,24.56,71500.0
2011-09-12 13:50:00,24.56,24.61,24.55,24.59,29600.0,24.56,24.61,24.55,24.59,29600.0
2011-09-12 13:55:00,24.58,24.62,24.55,24.6,33800.0,24.58,24.62,24.55,24.6,33800.0
2011-09-12 14:00:00,24.6,24.62,24.54,24.58,103600.0,24.6,24.62,24.54,24.58,103600.0
2011-09-12 14:05:00,24.59,24.6,24.53,24.55,81100.0,24.59,24.6,24.53,24.55,81100.0
2011-09-12 14:10:00,24.54,24.54,24.49,24.52,55400.0,24.54,24.54,24.49,24.52,55400.0
2011-09-12 14:15:00,24.53,24.58,24.53,24.56,135900.0,24.53,24.58,24.53,24.56,135900.0
2011-09-12 14:20:00,24.55,24.66,24.55,24.65,72700.0,24.55,24.66,24.55,24.65,72700.0
2011-09-12 14:25:00,24.64,24.67,24.61,24.64,33400.0,24.64,24.67,24.61,24.64,33400.0
2011-09-12 14:30:00,24.64,24.7,24.62,24.69,64700.0,24.64,24.7,24.62,24.69,64700.0
2011-09-12 14:35:00,24.7,24.84,24.7,24.77,194000.0,24.7,24.84,24.7,24.77,194000.0
2011-09-12 14:40:00,24.77,24.92,24.76,24.87,90200.0,24.77,24.92,24.76,24.87,90200.0
2011-09-12 14:45:00,24.86,24.86,24.76,24.8,62300.0,24.86,24.86,24.76,24.8,62300.0
2011-09-12 14:50:00,24.8,24.8,24.75,24.76,67700.0,24.8,24.8,24.75,24.76,67700.0
2011-09-12 14:55:00,24.75,24.77,24.74,24.75,87700.0,24.75,24.77,24.74,24.75,87700.0
2011-09-12 15:00:00,24.76,24.79,24.69,24.71,79300.0,24.76,24.79,24.69,24.71,79300.0
2011-09-12 15:05:00,24.72,24.73,24.67,24.67,85800.0,24.72,24.73,24.67,24.67,85800.0
2011-09-12 15:10:00,24.68,24.75,24.67,24.72,68900.0,24.68,24.75,24.67,24.72,68900.0
2011-09-12 15:15:00,24.73,24.76,24.67,24.72,93900.0,24.73,24.76,24.67,24.72,93900.0
2011-09-12 15:20:00,24.72,24.83,24.67,24.82,115200.0,24.72,24.83,24.67,24.82,115200.0
2011-09-12 15:25:00,24.83,24.85,24.79,24.83,104800.0,24.83,24.85,24.79,24.83,104800.0
2011-09-12 15:30:00,24.83,24.94,24.83,24.92,121600.0,24.83,24.94,24.83,24.92,121600.0
2011-09-12 15:35:00,24.91,24.94,24.86,24.93,87800.0,24.91,24.94,24.86,24.93,87800.0
2011-09-12 15:40:00,24.93,25.04,24.91,25.02,123400.0,24.93,25.04,24.91,25.02,123400.0
2011-09-12 15:45:00,25.03,25.09,25.01,25.05,153800.0,25.03,25.09,25.01,25.05,153800.0
2011-09-12 15:50:00,25.05,25.23,25.05,25.17,347900.0,25.05,25.23,25.05,25.17,347900.0
2011-09-12 15:55:00,25.17,25.21,25.15,25.2,291200.0,25.17,25.21,25.15,25.2,291200.0
2011-09-13 09:30:00,25.25,25.32,25.12,25.19,75800.0,25.25,25.32,25.12,25.19,75800.0
2011-09-13 09:35:00,25.19,25.21,24.86,24.87,200700.0,25.19,25.21,24.86,24.87,200700.0
2011-09-13 09:40:00,24.88,25.02,24.88,24.94,83000.0,24.88,25.02,24.88,24.94,83000.0
2011-09-13 09:45:00,24.93,25.1,24.88,25.1,82800.0,24.93,25.1,24.88,25.1,82800.0
2011-09-13 09:50:00,25.1,25.15,25.04,25.05,230600.0,25.1,25.15,25.04,25.05,230600.0
2011-09-13 09:55:00,25.05,25.16,25.03,25.08,190900.0,25.05,25.16,25.03,25.08,190900.0
2011-09-13 10:00:00,25.09,25.34,25.09,25.27,686100.0,25.09,25.34,25.09,25.27,686100.0
2011-09-13 10:05:00,25.28,25.44,25.28,25.35,289800.0,25.28,25.44,25.28,25.35,289800.0
2011-09-13 10:10:00,25.35,25.36,25.18,25.18,170900.0,25.35,25.36,25.18,25.18,170900.0
2011-09-13 10:15:00,25.19,25.23,25.18,25.23,124700.0,25.19,25.23,25.18,25.23,124700.0
2011-09-13 10:20:00,25.23,25.24,25.15,25.18,120600.0,25.23,25.24,25.15,25.18,120600.0
2011-09-13 10:25:00,25.19,25.25,25.18,25.21,106200.0,25.19,25.25,25.18,25.21,106200.0
2011-09-13 10:30:00,25.22,25.24,25.08,25.1,148600.0,25.22,25.24,25.08,25.1,148600.0
2011-09-13 10:35:00,25.09,25.11,24.98,25.06,141600.0,25.09,25.11,24.98,25.06,141600.0
2011-09-13 10:40:00,25.08,25.09,25.02,25.07,64400.0,25.08,25.09,25.02,25.07,64400.0
2011-09-13 10:45:00,25.07,25.13,25.05,25.05,47700.0,25.07,25.13,25.05,25.05,47700.0
2011-09-13 10:50:00,25.05,25.1,24.95,24.96,121000.0,25.05,25.1,24.95,24.96,121000.0
2011-09-13 10:55:00,24.96,25.01,24.89,25.01,93100.0,24.96,25.01,24.89,25.01,93100.0
2011-09-13 11:00:00,25.0,25.09,24.98,25.0,76700.0,25.0,25.09,24.98,25.0,76700.0
2011-09-13 11:05:00,25.0,25.05,24.98,25.02,51600.0,25.0,25.05,24.98,25.02,51600.0
2011-09-13 11:10:00,25.02,25.08,25.0,25.07,33100.0,25.02,25.08,25.0,25.07,33100.0
2011-09-13 11:15:00,25.07,25.09,24.98,25.01,44800.0,25.07,25.09,24.98,25.01,44800.0
2011-09-13 11:20:00,25.0,25.03,24.98,25.01,78800.0,25.0,25.03,24.98,25.01,78800.0
2011-09-13 11:25:00,25.0,25.03,24.98,25.03,59700.0,25.0,25.03,24.98,25.03,59700.0
2011-09-13 11:30:00,25.03,25.04,25.0,25.04,68500.0,25.03,25.04,25.0,25.04,68500.0
2011-09-13 11:35:00,25.04,25.1,25.02,25.09,30400.0,25.04,25.1,25.02,25.09,30400.0
2011-09-13 11:40:00,25.1,25.15,25.08,25.13,82100.0,25.1,25.15,25.08,25.13,82100.0
2011-09-13 11:45:00,25.12,25.16,25.05,25.07,54700.0,25.12,25.16,25.05,25.07,54700.0
2011-09-13 11:50:00,25.05,25.09,25.04,25.07,31600.0,25.05,25.09,25.04,25.07,31600.0
2011-09-13 11:55:00,25.08,25.11,25.03,25.05,50200.0,25.08,25.11,25.03,25.05,50200.0
2011-09-13 12:00:00,25.04,25.04,24.97,25.0,140500.0,25.04,25.04,24.97,25.0,140500.0
2011-09-13 12:05:00,25.01,25.06,25.01,25.06,44200.0,25.01,25.06,25.01,25.06,44200.0
2011-09-13 12:10:00,25.06,25.11,25.03,25.1,21100.0,25.06,25.11,25.03,25.1,21100.0
2011-09-13 12:15:00,25.1,25.14,25.09,25.12,20700.0,25.1,25.14,25.09,25.12,20700.0
2011-09-13 12:20:00,25.11,25.12,25.05,25.06,31200.0,25.11,25.12,25.05,25.06,31200.0
2011-09-13 12:25:00,25.04,25.07,24.98,25.06,66900.0,25.04,25.07,24.98,25.06,66900.0
2011-09-13 12:30:00,25.05,25.08,25.0,25.01,42500.0,25.05,25.08,25.0,25.01,42500.0
2011-09-13 12:35:00,25.02,25.08,25.02,25.06,16000.0,25.02,25.08,25.02,25.06,16000.0
2011-09-13 12:40:00,25.06,25.08,24.99,25.01,24900.0,25.06,25.08,24.99,25.01,24900.0
2011-09-13 12:45:00,25.02,25.07,25.02,25.04,43100.0,25.02,25.07,25.02,25.04,43100.0
2011-09-13 12:50:00,25.04,25.06,25.02,25.03,47400.0,25.04,25.06,25.02,25.03,47400.0
2011-09-13 12:55:00,25.02,25.08,24.99,25.05,32200.0,25.02,25.08,24.99,25.05,32200.0
2011-09-13 13:00:00,25.06,25.11,25.06,25.09,27900.0,25.06,25.11,25.06,25.09,27900.0
2011-09-13 13:05:00,25.09,25.14,25.06,25.06,29200.0,25.09,25.14,25.06,25.06,29200.0
2011-09-13 13:10:00,25.06,25.11,25.04,25.11,39700.0,25.06,25.11,25.04,25.11,39700.0
2011-09-13 13:15:00,25.1,25.11,25.06,25.07,18700.0,25.1,25.11,25.06,25.07,18700.0
2011-09-13 13:20:00,25.07,25.09,25.04,25.06,26400.0,25.07,25.09,25.04,25.06,26400.0
2011-09-13 13:25:00,25.07,25.1,25.06,25.06,17900.0,25.07,25.1,25.06,25.06,17900.0
2011-09-13 13:30:00,25.06,25.07,25.03,25.07,56300.0,25.06,25.07,25.03,25.07,56300.0
2011-09-13 13:35:00,25.07,25.08,25.03,25.06,24600.0,25.07,25.08,25.03,25.06,24600.0
2011-09-13 13:40:00,25.06,25.1,25.04,25.1,29900.0,25.06,25.1,25.04,25.1,29900.0
2011-09-13 13:45:00,25.1,25.14,25.08,25.12,29100.0,25.1,25.14,25.08,25.12,29100.0
2011-09-13 13:50:00,25.12,25.16,25.11,25.16,31700.0,25.12,25.16,25.11,25.16,31700.0
2011-09-13 13:55:00,25.16,25.16,25.09,25.11,41300.0,25.16,25.16,25.09,25.11,41300.0
2011-09-13 14:00:00,25.11,25.12,25.08,25.1,37300.0,25.11,25.12,25.08,25.1,37300.0
2011-09-13 14:05:00,25.1,25.11,25.05,25.07,43700.0,25.1,25.11,25.05,25.07,43700.0
2011-09-13 14:10:00,25.08,25.1,25.05,25.08,60900.0,25.08,25.1,25.05,25.08,60900.0
2011-09-13 14:15:00,25.08,25.11,25.08,25.09,17500.0,25.08,25.11,25.08,25.09,17500.0
2011-09-13 14:20:00,25.09,25.18,25.09,25.18,43500.0,25.09,25.18,25.09,25.18,43500.0
2011-09-13 14:25:00,25.18,25.21,25.17,25.21,38200.0,25.18,25.21,25.17,25.21,38200.0
2011-09-13 14:30:00,25.22,25.22,25.18,25.19,20200.0,25.22,25.22,25.18,25.19,20200.0
2011-09-13 14:35:00,25.19,25.19,25.15,25.16,32900.0,25.19,25.19,25.15,25.16,32900.0
2011-09-13 14:40:00,25.16,25.19,25.15,25.15,33400.0,25.16,25.19,25.15,25.15,33400.0
2011-09-13 14:45:00,25.16,25.17,25.06,25.06,55200.0,25.16,25.17,25.06,25.06,55200.0
2011-09-13 14:50:00,25.06,25.1,25.06,25.1,31400.0,25.06,25.1,25.06,25.1,31400.0
2011-09-13 14:55:00,25.1,25.14,25.05,25.1,161600.0,25.1,25.14,25.05,25.1,161600.0
2011-09-13 15:00:00,25.1,25.13,25.06,25.13,57900.0,25.1,25.13,25.06,25.13,57900.0
2011-09-13 15:05:00,25.13,25.14,25.09,25.12,42900.0,25.13,25.14,25.09,25.12,42900.0
2011-09-13 15:10:00,25.12,25.16,25.08,25.12,80200.0,25.12,25.16,25.08,25.12,80200.0
2011-09-13 15:15:00,25.12,25.12,25.04,25.05,106700.0,25.12,25.12,25.04,25.05,106700.0
2011-09-13 15:20:00,25.05,25.11,25.02,25.11,77500.0,25.05,25.11,25.02,25.11,77500.0
2011-09-13 15:25:00,25.11,25.11,25.04,25.09,187700.0,25.11,25.11,25.04,25.09,187700.0
2011-09-13 15:30:00,25.09,25.2,25.09,25.2,138700.0,25.09,25.2,25.09,25.2,138700.0
2011-09-13 15:35:00,25.2,25.22,25.16,25.19,78000.0,25.2,25.22,25.16,25.19,78000.0
2011-09-13 15:40:00,25.18,25.2,25.14,25.18,151400.0,25.18,25.2,25.14,25.18,151400.0
2011-09-13 15:45:00,25.18,25.21,25.16,25.2,104700.0,25.18,25.21,25.16,25.2,104700.0
2011-09-13 15:50:00,25.19,25.23,25.13,25.16,236500.0,25.19,25.23,25.13,25.16,236500.0
2011-09-13 15:55:00,25.15,25.21,25.15,25.17,272900.0,25.15,25.21,25.15,25.17,272900.0
2011-09-14 09:30:00,25.29,25.43,25.2,25.36,79400.0,25.29,25.43,25.2,25.36,79400.0
2011-09-14 09:35:00,25.35,25.4,25.21,25.22,51400.0,25.35,25.4,25.21,25.22,51400.0
2011-09-14 09:40:00,25.21,25.26,25.17,25.25,52600.0,25.21,25.26,25.17,25.25,52600.0
2011-09-14 09:45:00,25.27,25.37,25.24,25.32,50000.0,25.27,25.37,25.24,25.32,50000.0
2011-09-14 09:50:00,25.32,25.38,25.24,25.24,51700.0,25.32,25.38,25.24,25.24,51700.0
2011-09-14 09:55:00,25.24,25.31,25.23,25.25,62900.0,25.24,25.31,25.23,25.25,62900.0
2011-09-14 10:00:00,25.26,25.27,25.19,25.2,70000.0,25.26,25.27,25.19,25.2,70000.0
2011-09-14 10:05:00,25.21,25.23,25.18,25.19,76300.0,25.21,25.23,25.18,25.19,76300.0
2011-09-14 10:10:00,25.19,25.31,25.18,25.27,35600.0,25.19,25.31,25.18,25.27,35600.0
2011-09-14 10:15:00,25.26,25.26,25.06,25.08,120100.0,25.26,25.26,25.06,25.08,120100.0
2011-09-14 10:20:00,25.07,25.13,24.99,25.09,79500.0,25.07,25.13,24.99,25.09,79500.0
2011-09-14 10:25:00,25.09,25.17,25.08,25.14,50000.0,25.09,25.17,25.08,25.14,50000.0
2011-09-14 10:30:00,25.14,25.23,25.09,25.19,54300.0,25.14,25.23,25.09,25.19,54300.0
2011-09-14 10:35:00,25.19,25.23,25.09,25.23,50100.0,25.19,25.23,25.09,25.23,50100.0
2011-09-14 10:40:00,25.23,25.23,25.13,25.13,53100.0,25.23,25.23,25.13,25.13,53100.0
2011-09-14 10:45:00,25.13,25.19,25.1,25.14,57900.0,25.13,25.19,25.1,25.14,57900.0
2011-09-14 10:50:00,25.13,25.22,25.09,25.22,36500.0,25.13,25.22,25.09,25.22,36500.0
2011-09-14 10:55:00,25.21,25.26,25.16,25.25,31700.0,25.21,25.26,25.16,25.25,31700.0
2011-09-14 11:00:00,25.24,25.32,25.21,25.3,46300.0,25.24,25.32,25.21,25.3,46300.0
2011-09-14 11:05:00,25.3,25.33,25.29,25.29,85500.0,25.3,25.33,25.29,25.29,85500.0
2011-09-14 11:10:00,25.3,25.33,25.27,25.33,43600.0,25.3,25.33,25.27,25.33,43600.0
2011-09-14 11:15:00,25.33,25.34,25.29,25.29,47600.0,25.33,25.34,25.29,25.29,47600.0
2011-09-14 11:20:00,25.28,25.34,25.26,25.33,38800.0,25.28,25.34,25.26,25.33,38800.0
2011-09-14 11:25:00,25.32,25.37,25.31,25.37,50900.0,25.32,25.37,25.31,25.37,50900.0
2011-09-14 11:30:00,25.37,25.4,25.32,25.33,54600.0,25.37,25.4,25.32,25.33,54600.0
2011-09-14 11:35:00,25.34,25.38,25.32,25.38,34500.0,25.34,25.38,25.32,25.38,34500.0
2011-09-14 11:40:00,25.38,25.38,25.3,25.31,24900.0,25.38,25.38,25.3,25.31,24900.0
2011-09-14 11:45:00,25.31,25.33,25.28,25.32,25600.0,25.31,25.33,25.28,25.32,25600.0
2011-09-14 11:50:00,25.32,25.42,25.31,25.4,26000.0,25.32,25.42,25.31,25.4,26000.0
2011-09-14 11:55:00,25.41,25.44,25.4,25.44,22100.0,25.41,25.44,25.4,25.44,22100.0
2011-09-14 12:00:00,25.45,25.48,25.45,25.48,44500.0,25.45,25.48,25.45,25.48,44500.0
2011-09-14 12:05:00,25.48,25.49,25.45,25.46,20300.0,25.48,25.49,25.45,25.46,20300.0
2011-09-14 12:10:00,25.46,25.5,25.46,25.48,23000.0,25.46,25.5,25.46,25.48,23000.0
2011-09-14 12:15:00,25.48,25.49,25.45,25.45,19200.0,25.48,25.49,25.45,25.45,19200.0
2011-09-14 12:20:00,25.45,25.45,25.42,25.43,24600.0,25.45,25.45,25.42,25.43,24600.0
2011-09-14 12:25:00,25.44,25.48,25.43,25.47,15200.0,25.44,25.48,25.43,25.47,15200.0
2011-09-14 12:30:00,25.48,25.53,25.48,25.52,39800.0,25.48,25.53,25.48,25.52,39800.0
2011-09-14 12:35:00,25.53,25.57,25.52,25.57,42200.0,25.53,25.57,25.52,25.57,42200.0
2011-09-14 12:40:00,25.56,25.6,25.56,25.59,34600.0,25.56,25.6,25.56,25.59,34600.0
2011-09-14 12:45:00,25.59,25.6,25.57,25.58,23300.0,25.59,25.6,25.57,25.58,23300.0
2011-09-14 12:50:00,25.57,25.57,25.53,25.53,30200.0,25.57,25.57,25.53,25.53,30200.0
2011-09-14 12:55:00,25.54,25.57,25.53,25.54,55000.0,25.54,25.57,25.53,25.54,55000.0
2011-09-14 13:00:00,25.54,25.55,25.53,25.55,26900.0,25.54,25.55,25.53,25.55,26900.0
2011-09-14 13:05:00,25.55,25.6,25.55,25.59,38500.0,25.55,25.6,25.55,25.59,38500.0
2011-09-14 13:10:00,25.58,25.61,25.58,25.6,40300.0,25.58,25.61,25.58,25.6,40300.0
2011-09-14 13:15:00,25.59,25.62,25.58,25.61,20400.0,25.59,25.62,25.58,25.61,20400.0
2011-09-14 13:20:00,25.62,25.63,25.57,25.59,34400.0,25.62,25.63,25.57,25.59,34400.0
2011-09-14 13:25:00,25.59,25.6,25.55,25.58,24600.0,25.59,25.6,25.55,25.58,24600.0
2011-09-14 13:30:00,25.58,25.6,25.57,25.59,29400.0,25.58,25.6,25.57,25.59,29400.0
2011-09-14 13:35:00,25.6,25.68,25.58,25.67,34600.0,25.6,25.68,25.58,25.67,34600.0
2011-09-14 13:40:00,25.68,25.7,25.67,25.68,40400.0,25.68,25.7,25.67,25.68,40400.0
2011-09-14 13:45:00,25.68,25.7,25.67,25.69,38500.0,25.68,25.7,25.67,25.69,38500.0
2011-09-14 13:50:00,25.69,25.72,25.65,25.67,34200.0,25.69,25.72,25.65,25.67,34200.0
2011-09-14 13:55:00,25.66,25.67,25.55,25.58,92800.0,25.66,25.67,25.55,25.58,92800.0
2011-09-14 14:00:00,25.59,25.65,25.58,25.64,57000.0,25.59,25.65,25.58,25.64,57000.0
2011-09-14 14:05:00,25.65,25.7,25.65,25.67,28700.0,25.65,25.7,25.65,25.67,28700.0
2011-09-14 14:10:00,25.68,25.69,25.64,25.65,46500.0,25.68,25.69,25.64,25.65,46500.0
2011-09-14 14:15:00,25.65,25.77,25.65,25.76,59400.0,25.65,25.77,25.65,25.76,59400.0
2011-09-14 14:20:00,25.75,25.78,25.73,25.74,28000.0,25.75,25.78,25.73,25.74,28000.0
2011-09-14 14:25:00,25.73,25.76,25.72,25.75,49800.0,25.73,25.76,25.72,25.75,49800.0
2011-09-14 14:30:00,25.75,25.76,25.7,25.71,44400.0,25.75,25.76,25.7,25.71,44400.0
2011-09-14 14:35:00,25.71,25.74,25.7,25.74,29100.0,25.71,25.74,25.7,25.74,29100.0
2011-09-14 14:40:00,25.74,25.77,25.73,25.76,49300.0,25.74,25.77,25.73,25.76,49300.0
2011-09-14 14:45:00,25.76,25.77,25.73,25.75,31300.0,25.76,25.77,25.73,25.75,31300.0
2011-09-14 14:50:00,25.74,25.75,25.73,25.75,60900.0,25.74,25.75,25.73,25.75,60900.0
2011-09-14 14:55:00,25.75,25.8,25.75,25.79,73500.0,25.75,25.8,25.75,25.79,73500.0
2011-09-14 15:00:00,25.8,25.89,25.79,25.88,107800.0,25.8,25.89,25.79,25.88,107800.0
2011-09-14 15:05:00,25.87,25.94,25.87,25.92,67000.0,25.87,25.94,25.87,25.92,67000.0
2011-09-14 15:10:00,25.93,25.97,25.92,25.92,40200.0,25.93,25.97,25.92,25.92,40200.0
2011-09-14 15:15:00,25.93,26.0,25.93,25.98,60600.0,25.93,26.0,25.93,25.98,60600.0
2011-09-14 15:20:00,25.98,25.99,25.93,25.98,61100.0,25.98,25.99,25.93,25.98,61100.0
2011-09-14 15:25:00,25.98,26.08,25.97,26.03,117000.0,25.98,26.08,25.97,26.03,117000.0
2011-09-14 15:30:00,26.03,26.1,26.02,26.06,130500.0,26.03,26.1,26.02,26.06,130500.0
2011-09-14 15:35:00,26.05,26.08,26.01,26.01,83100.0,26.05,26.08,26.01,26.01,83100.0
2011-09-14 15:40:00,26.02,26.03,25.93,25.94,114500.0,26.02,26.03,25.93,25.94,114500.0
2011-09-14 15:45:00,25.94,25.97,25.8,25.84,210600.0,25.94,25.97,25.8,25.84,210600.0
2011-09-14 15:50:00,25.84,25.87,25.79,25.8,280700.0,25.84,25.87,25.79,25.8,280700.0
2011-09-14 15:55:00,25.79,25.82,25.75,25.76,351100.0,25.79,25.82,25.75,25.76,351100.0
2011-09-15 09:30:00,26.03,26.15,25.99,26.0,103700.0,26.03,26.15,25.99,26.0,103700.0
2011-09-15 09:35:00,26.01,26.07,25.85,25.93,69100.0,26.01,26.07,25.85,25.93,69100.0
2011-09-15 09:40:00,25.93,25.93,25.76,25.9,72000.0,25.93,25.93,25.76,25.9,72000.0
2011-09-15 09:45:00,25.93,25.97,25.79,25.86,64700.0,25.93,25.97,25.79,25.86,64700.0
2011-09-15 09:50:00,25.85,25.99,25.85,25.95,74900.0,25.85,25.99,25.85,25.95,74900.0
2011-09-15 09:55:00,25.95,26.03,25.93,25.97,42600.0,25.95,26.03,25.93,25.97,42600.0
2011-09-15 10:00:00,25.98,26.15,25.97,26.15,54300.0,25.98,26.15,25.97,26.15,54300.0
2011-09-15 10:05:00,26.15,26.18,26.11,26.15,64900.0,26.15,26.18,26.11,26.15,64900.0
2011-09-15 10:10:00,26.15,26.15,26.05,26.06,34700.0,26.15,26.15,26.05,26.06,34700.0
2011-09-15 10:15:00,26.05,26.06,25.99,26.05,22600.0,26.05,26.06,25.99,26.05,22600.0
2011-09-15 10:20:00,26.05,26.06,25.95,25.98,22100.0,26.05,26.06,25.95,25.98,22100.0
2011-09-15 10:25:00,25.98,26.01,25.95,25.99,40200.0,25.98,26.01,25.95,25.99,40200.0
2011-09-15 10:30:00,25.98,25.98,25.86,25.92,33200.0,25.98,25.98,25.86,25.92,33200.0
2011-09-15 10:35:00,25.92,25.92,25.81,25.84,36900.0,25.92,25.92,25.81,25.84,36900.0
2011-09-15 10:40:00,25.85,25.94,25.84,25.93,28700.0,25.85,25.94,25.84,25.93,28700.0
2011-09-15 10:45:00,25.92,25.98,25.9,25.94,29400.0,25.92,25.98,25.9,25.94,29400.0
2011-09-15 10:50:00,25.94,25.95,25.83,25.85,24700.0,25.94,25.95,25.83,25.85,24700.0
2011-09-15 10:55:00,25.86,25.92,25.77,25.79,62100.0,25.86,25.92,25.77,25.79,62100.0
2011-09-15 11:00:00,25.78,25.79,25.69,25.73,80200.0,25.78,25.79,25.69,25.73,80200.0
2011-09-15 11:05:00,25.73,25.82,25.73,25.81,36000.0,25.73,25.82,25.73,25.81,36000.0
2011-09-15 11:10:00,25.82,25.83,25.75,25.75,27500.0,25.82,25.83,25.75,25.75,27500.0
2011-09-15 11:15:00,25.75,25.86,25.75,25.84,32800.0,25.75,25.86,25.75,25.84,32800.0
2011-09-15 11:20:00,25.85,25.9,25.84,25.84,43100.0,25.85,25.9,25.84,25.84,43100.0
2011-09-15 11:25:00,25.84,25.85,25.78,25.85,25300.0,25.84,25.85,25.78,25.85,25300.0
2011-09-15 11:30:00,25.85,25.87,25.84,25.85,25300.0,25.85,25.87,25.84,25.85,25300.0
2011-09-15 11:35:00,25.85,25.9,25.84,25.86,55600.0,25.85,25.9,25.84,25.86,55600.0
2011-09-15 11:40:00,25.87,25.9,25.85,25.88,38800.0,25.87,25.9,25.85,25.88,38800.0
2011-09-15 11:45:00,25.88,25.89,25.84,25.85,37200.0,25.88,25.89,25.84,25.85,37200.0
2011-09-15 11:50:00,25.85,25.85,25.8,25.8,39600.0,25.85,25.85,25.8,25.8,39600.0
2011-09-15 11:55:00,25.8,25.85,25.79,25.8,55300.0,25.8,25.85,25.79,25.8,55300.0
2011-09-15 12:00:00,25.8,25.8,25.74,25.8,36300.0,25.8,25.8,25.74,25.8,36300.0
2011-09-15 12:05:00,25.79,25.81,25.75,25.81,46400.0,25.79,25.81,25.75,25.81,46400.0
2011-09-15 12:10:00,25.81,25.84,25.8,25.8,48300.0,25.81,25.84,25.8,25.8,48300.0
2011-09-15 12:15:00,25.79,25.87,25.79,25.86,22400.0,25.79,25.87,25.79,25.86,22400.0
2011-09-15 12:20:00,25.86,25.86,25.81,25.82,14500.0,25.86,25.86,25.81,25.82,14500.0
2011-09-15 12:25:00,25.82,25.84,25.81,25.82,17900.0,25.82,25.84,25.81,25.82,17900.0
2011-09-15 12:30:00,25.83,25.88,25.81,25.85,42200.0,25.83,25.88,25.81,25.85,42200.0
2011-09-15 12:35:00,25.85,25.93,25.85,25.93,76900.0,25.85,25.93,25.85,25.93,76900.0
2011-09-15 12:40:00,25.92,25.95,25.92,25.94,31500.0,25.92,25.95,25.92,25.94,31500.0
2011-09-15 12:45:00,25.94,25.98,25.93,25.96,39900.0,25.94,25.98,25.93,25.96,39900.0
2011-09-15 12:50:00,25.95,25.98,25.93,25.94,28000.0,25.95,25.98,25.93,25.94,28000.0
2011-09-15 12:55:00,25.95,25.98,25.95,25.98,19800.0,25.95,25.98,25.95,25.98,19800.0
2011-09-15 13:00:00,25.97,26.05,25.97,26.05,39700.0,25.97,26.05,25.97,26.05,39700.0
2011-09-15 13:05:00,26.05,26.12,26.04,26.11,62500.0,26.05,26.12,26.04,26.11,62500.0
2011-09-15 13:10:00,26.12,26.15,26.06,26.08,57900.0,26.12,26.15,26.06,26.08,57900.0
2011-09-15 13:15:00,26.08,26.1,26.06,26.07,19700.0,26.08,26.1,26.06,26.07,19700.0
2011-09-15 13:20:00,26.08,26.08,26.04,26.05,34200.0,26.08,26.08,26.04,26.05,34200.0
2011-09-15 13:25:00,26.06,26.06,26.0,26.01,19200.0,26.06,26.06,26.0,26.01,19200.0
2011-09-15 13:30:00,26.01,26.03,26.0,26.0,30300.0,26.01,26.03,26.0,26.0,30300.0
2011-09-15 13:35:00,26.01,26.01,25.96,25.99,28300.0,26.01,26.01,25.96,25.99,28300.0
2011-09-15 13:40:00,25.99,26.02,25.98,26.01,21300.0,25.99,26.02,25.98,26.01,21300.0
2011-09-15 13:45:00,26.01,26.03,25.94,25.98,72600.0,26.01,26.03,25.94,25.98,72600.0
2011-09-15 13:50:00,25.97,26.08,25.95,26.07,53600.0,25.97,26.08,25.95,26.07,53600.0
2011-09-15 13:55:00,26.06,26.06,26.03,26.05,33200.0,26.06,26.06,26.03,26.05,33200.0
2011-09-15 14:00:00,26.05,26.12,26.05,26.1,57200.0,26.05,26.12,26.05,26.1,57200.0
2011-09-15 14:05:00,26.1,26.11,26.08,26.09,36700.0,26.1,26.11,26.08,26.09,36700.0
2011-09-15 14:10:00,26.1,26.17,26.1,26.11,71600.0,26.1,26.17,26.1,26.11,71600.0
2011-09-15 14:15:00,26.11,26.12,26.06,26.08,87400.0,26.11,26.12,26.06,26.08,87400.0
2011-09-15 14:20:00,26.07,26.08,25.88,25.92,454800.0,26.07,26.08,25.88,25.92,454800.0
2011-09-15 14:25:00,25.91,26.04,25.89,26.04,143200.0,25.91,26.04,25.89,26.04,143200.0
2011-09-15 14:30:00,26.04,26.07,26.03,26.07,82300.0,26.04,26.07,26.03,26.07,82300.0
2011-09-15 14:35:00,26.07,26.07,25.96,25.97,131400.0,26.07,26.07,25.96,25.97,131400.0
2011-09-15 14:40:00,25.98,25.98,25.95,25.95,68300.0,25.98,25.98,25.95,25.95,68300.0
2011-09-15 14:45:00,25.95,25.96,25.9,25.93,174500.0,25.95,25.96,25.9,25.93,174500.0
2011-09-15 14:50:00,25.93,25.98,25.92,25.96,104900.0,25.93,25.98,25.92,25.96,104900.0
2011-09-15 14:55:00,25.96,26.04,25.96,26.02,94800.0,25.96,26.04,25.96,26.02,94800.0
2011-09-15 15:00:00,26.03,26.09,26.02,26.08,78700.0,26.03,26.09,26.02,26.08,78700.0
2011-09-15 15:05:00,26.09,26.11,26.09,26.11,57700.0,26.09,26.11,26.09,26.11,57700.0
2011-09-15 15:10:00,26.09,26.1,26.04,26.07,85900.0,26.09,26.1,26.04,26.07,85900.0
2011-09-15 15:15:00,26.08,26.08,26.02,26.03,61600.0,26.08,26.08,26.02,26.03,61600.0
2011-09-15 15:20:00,26.03,26.06,26.02,26.04,55800.0,26.03,26.06,26.02,26.04,55800.0
2011-09-15 15:25:00,26.04,26.05,25.97,25.99,58700.0,26.04,26.05,25.97,25.99,58700.0
2011-09-15 15:30:00,26.0,26.08,25.99,26.08,92900.0,26.0,26.08,25.99,26.08,92900.0
2011-09-15 15:35:00,26.09,26.1,26.07,26.09,110000.0,26.09,26.1,26.07,26.09,110000.0
2011-09-15 15:40:00,26.09,26.17,26.07,26.16,90600.0,26.09,26.17,26.07,26.16,90600.0
2011-09-15 15:45:00,26.16,26.18,26.09,26.16,130500.0,26.16,26.18,26.09,26.16,130500.0
2011-09-15 15:50:00,26.16,26.17,26.13,26.14,143000.0,26.16,26.17,26.13,26.14,143000.0
2011-09-15 15:55:00,26.15,26.15,26.09,26.13,318400.0,26.15,26.15,26.09,26.13,318400.0
2011-09-16 09:30:00,25.81,25.85,25.6,25.7,1422100.0,25.81,25.85,25.6,25.7,1422100.0
2011-09-16 09:35:00,25.7,25.75,25.56,25.65,211500.0,25.7,25.75,25.56,25.65,211500.0
2011-09-16 09:40:00,25.65,25.75,25.54,25.72,200900.0,25.65,25.75,25.54,25.72,200900.0
2011-09-16 09:45:00,25.72,25.73,25.59,25.65,210800.0,25.72,25.73,25.59,25.65,210800.0
2011-09-16 09:50:00,25.66,25.69,25.6,25.66,118700.0,25.66,25.69,25.6,25.66,118700.0
2011-09-16 09:55:00,25.66,25.68,25.57,25.64,162700.0,25.66,25.68,25.57,25.64,162700.0
2011-09-16 10:00:00,25.64,25.66,25.57,25.63,115200.0,25.64,25.66,25.57,25.63,115200.0
2011-09-16 10:05:00,25.62,25.65,25.57,25.63,92800.0,25.62,25.65,25.57,25.63,92800.0
2011-09-16 10:10:00,25.63,25.8,25.63,25.8,110800.0,25.63,25.8,25.63,25.8,110800.0
2011-09-16 10:15:00,25.8,25.81,25.76,25.77,103900.0,25.8,25.81,25.76,25.77,103900.0
2011-09-16 10:20:00,25.77,25.77,25.7,25.71,69700.0,25.77,25.77,25.7,25.71,69700.0
2011-09-16 10:25:00,25.7,25.72,25.6,25.6,104700.0,25.7,25.72,25.6,25.6,104700.0
2011-09-16 10:30:00,25.61,25.68,25.59,25.61,125100.0,25.61,25.68,25.59,25.61,125100.0
2011-09-16 10:35:00,25.61,25.62,25.5,25.51,108000.0,25.61,25.62,25.5,25.51,108000.0
2011-09-16 10:40:00,25.53,25.6,25.5,25.5,106000.0,25.53,25.6,25.5,25.5,106000.0
2011-09-16 10:45:00,25.5,25.53,25.44,25.5,137600.0,25.5,25.53,25.44,25.5,137600.0
2011-09-16 10:50:00,25.49,25.51,25.43,25.45,146500.0,25.49,25.51,25.43,25.45,146500.0
2011-09-16 10:55:00,25.44,25.52,25.41,25.51,111200.0,25.44,25.52,25.41,25.51,111200.0
2011-09-16 11:00:00,25.52,25.59,25.52,25.57,114900.0,25.52,25.59,25.52,25.57,114900.0
2011-09-16 11:05:00,25.58,25.6,25.54,25.55,54800.0,25.58,25.6,25.54,25.55,54800.0
2011-09-16 11:10:00,25.54,25.56,25.5,25.51,83700.0,25.54,25.56,25.5,25.51,83700.0
2011-09-16 11:15:00,25.51,25.53,25.46,25.48,27400.0,25.51,25.53,25.46,25.48,27400.0
2011-09-16 11:20:00,25.47,25.47,25.43,25.43,293100.0,25.47,25.47,25.43,25.43,293100.0
2011-09-16 11:25:00,25.43,25.49,25.35,25.46,287000.0,25.43,25.49,25.35,25.46,287000.0
2011-09-16 11:30:00,25.47,25.5,25.39,25.48,64200.0,25.47,25.5,25.39,25.48,64200.0
2011-09-16 11:35:00,25.47,25.48,25.41,25.43,167500.0,25.47,25.48,25.41,25.43,167500.0
2011-09-16 11:40:00,25.43,25.48,25.41,25.48,75300.0,25.43,25.48,25.41,25.48,75300.0
2011-09-16 11:45:00,25.48,25.5,25.42,25.42,59300.0,25.48,25.5,25.42,25.42,59300.0
2011-09-16 11:50:00,25.43,25.48,25.42,25.48,215400.0,25.43,25.48,25.42,25.48,215400.0
2011-09-16 11:55:00,25.48,25.51,25.47,25.48,70300.0,25.48,25.51,25.47,25.48,70300.0
2011-09-16 12:00:00,25.48,25.52,25.47,25.48,89400.0,25.48,25.52,25.47,25.48,89400.0
2011-09-16 12:05:00,25.48,25.55,25.48,25.54,75900.0,25.48,25.55,25.48,25.54,75900.0
2011-09-16 12:10:00,25.53,25.53,25.46,25.48,43700.0,25.53,25.53,25.46,25.48,43700.0
2011-09-16 12:15:00,25.47,25.5,25.47,25.49,41800.0,25.47,25.5,25.47,25.49,41800.0
2011-09-16 12:20:00,25.5,25.5,25.44,25.47,96800.0,25.5,25.5,25.44,25.47,96800.0
2011-09-16 12:25:00,25.46,25.55,25.45,25.54,195000.0,25.46,25.55,25.45,25.54,195000.0
2011-09-16 12:30:00,25.54,25.59,25.5,25.57,96800.0,25.54,25.59,25.5,25.57,96800.0
2011-09-16 12:35:00,25.57,25.61,25.5,25.57,96600.0,25.57,25.61,25.5,25.57,96600.0
2011-09-16 12:40:00,25.56,25.56,25.52,25.54,44700.0,25.56,25.56,25.52,25.54,44700.0
2011-09-16 12:45:00,25.54,25.65,25.53,25.65,88000.0,25.54,25.65,25.53,25.65,88000.0
2011-09-16 12:50:00,25.65,25.67,25.62,25.62,44300.0,25.65,25.67,25.62,25.62,44300.0
2011-09-16 12:55:00,25.63,25.67,25.55,25.59,119700.0,25.63,25.67,25.55,25.59,119700.0
2011-09-16 13:00:00,25.59,25.6,25.53,25.53,37800.0,25.59,25.6,25.53,25.53,37800.0
2011-09-16 13:05:00,25.54,25.55,25.49,25.49,42800.0,25.54,25.55,25.49,25.49,42800.0
2011-09-16 13:10:00,25.5,25.5,25.46,25.46,25900.0,25.5,25.5,25.46,25.46,25900.0
2011-09-16 13:15:00,25.47,25.51,25.46,25.47,44400.0,25.47,25.51,25.46,25.47,44400.0
2011-09-16 13:20:00,25.47,25.49,25.45,25.47,33500.0,25.47,25.49,25.45,25.47,33500.0
2011-09-16 13:25:00,25.47,25.49,25.46,25.48,62200.0,25.47,25.49,25.46,25.48,62200.0
2011-09-16 13:30:00,25.48,25.5,25.46,25.46,95000.0,25.48,25.5,25.46,25.46,95000.0
2011-09-16 13:35:00,25.46,25.51,25.45,25.5,236600.0,25.46,25.51,25.45,25.5,236600.0
2011-09-16 13:40:00,25.5,25.52,25.45,25.48,124400.0,25.5,25.52,25.45,25.48,124400.0
2011-09-16 13:45:00,25.49,25.5,25.48,25.5,34200.0,25.49,25.5,25.48,25.5,34200.0
2011-09-16 13:50:00,25.49,25.51,25.45,25.48,82300.0,25.49,25.51,25.45,25.48,82300.0
2011-09-16 13:55:00,25.48,25.51,25.44,25.45,130800.0,25.48,25.51,25.44,25.45,130800.0
2011-09-16 14:00:00,25.45,25.5,25.42,25.47,108600.0,25.45,25.5,25.42,25.47,108600.0
2011-09-16 14:05:00,25.46,25.48,25.45,25.45,80100.0,25.46,25.48,25.45,25.45,80100.0
2011-09-16 14:10:00,25.45,25.47,25.43,25.46,271300.0,25.45,25.47,25.43,25.46,271300.0
2011-09-16 14:15:00,25.47,25.49,25.45,25.47,56700.0,25.47,25.49,25.45,25.47,56700.0
2011-09-16 14:20:00,25.46,25.48,25.45,25.47,87600.0,25.46,25.48,25.45,25.47,87600.0
2011-09-16 14:25:00,25.48,25.48,25.44,25.45,104400.0,25.48,25.48,25.44,25.45,104400.0
2011-09-16 14:30:00,25.46,25.48,25.45,25.46,39500.0,25.46,25.48,25.45,25.46,39500.0
2011-09-16 14:35:00,25.46,25.5,25.43,25.48,146400.0,25.46,25.5,25.43,25.48,146400.0
2011-09-16 14:40:00,25.49,25.49,25.45,25.46,55700.0,25.49,25.49,25.45,25.46,55700.0
2011-09-16 14:45:00,25.46,25.5,25.45,25.5,41600.0,25.46,25.5,25.45,25.5,41600.0
2011-09-16 14:50:00,25.5,25.51,25.45,25.49,125400.0,25.5,25.51,25.45,25.49,125400.0
2011-09-16 14:55:00,25.49,25.5,25.45,25.45,83900.0,25.49,25.5,25.45,25.45,83900.0
2011-09-16 15:00:00,25.46,25.46,25.44,25.45,167100.0,25.46,25.46,25.44,25.45,167100.0
2011-09-16 15:05:00,25.46,25.46,25.36,25.39,322200.0,25.46,25.46,25.36,25.39,322200.0
2011-09-16 15:10:00,25.4,25.43,25.4,25.4,53500.0,25.4,25.43,25.4,25.4,53500.0
2011-09-16 15:15:00,25.41,25.43,25.4,25.41,83800.0,25.41,25.43,25.4,25.41,83800.0
2011-09-16 15:20:00,25.42,25.44,25.38,25.43,138800.0,25.42,25.44,25.38,25.43,138800.0
2011-09-16 15:25:00,25.43,25.44,25.37,25.39,257400.0,25.43,25.44,25.37,25.39,257400.0
2011-09-16 15:30:00,25.39,25.42,25.38,25.41,81300.0,25.39,25.42,25.38,25.41,81300.0
2011-09-16 15:35:00,25.41,25.44,25.35,25.39,315600.0,25.41,25.44,25.35,25.39,315600.0
2011-09-16 15:40:00,25.39,25.4,25.3,25.33,284900.0,25.39,25.4,25.3,25.33,284900.0
2011-09-16 15:45:00,25.34,25.49,25.33,25.46,332700.0,25.34,25.49,25.33,25.46,332700.0
2011-09-16 15:50:00,25.46,25.5,25.25,25.5,213100.0,25.46,25.5,25.25,25.5,213100.0
2011-09-16 15:55:00,25.5,25.53,25.49,25.52,391900.0,25.5,25.53,25.49,25.52,391900.0
2011-09-19 09:30:00,25.26,25.28,25.04,25.17,96200.0,25.26,25.28,25.04,25.17,96200.0
2011-09-19 09:35:00,25.18,25.19,25.06,25.13,106300.0,25.18,25.19,25.06,25.13,106300.0
2011-09-19 09:40:00,25.12,25.12,25.01,25.07,86700.0,25.12,25.12,25.01,25.07,86700.0
2011-09-19 09:45:00,25.06,25.09,25.0,25.03,85100.0,25.06,25.09,25.0,25.03,85100.0
2011-09-19 09:50:00,25.04,25.04,24.92,24.94,176100.0,25.04,25.04,24.92,24.94,176100.0
2011-09-19 09:55:00,24.94,24.96,24.86,24.86,183300.0,24.94,24.96,24.86,24.86,183300.0
2011-09-19 10:00:00,24.85,24.92,24.84,24.89,148300.0,24.85,24.92,24.84,24.89,148300.0
2011-09-19 10:05:00,24.9,24.97,24.89,24.94,108100.0,24.9,24.97,24.89,24.94,108100.0
2011-09-19 10:10:00,24.93,24.94,24.87,24.9,126500.0,24.93,24.94,24.87,24.9,126500.0
2011-09-19 10:15:00,24.91,24.99,24.86,24.98,253400.0,24.91,24.99,24.86,24.98,253400.0
2011-09-19 10:20:00,24.99,24.99,24.94,24.99,35800.0,24.99,24.99,24.94,24.99,35800.0
2011-09-19 10:25:00,24.98,25.0,24.97,25.0,150300.0,24.98,25.0,24.97,25.0,150300.0
2011-09-19 10:30:00,25.0,25.04,24.99,25.0,72800.0,25.0,25.04,24.99,25.0,72800.0
2011-09-19 10:35:00,25.0,25.04,25.0,25.02,51500.0,25.0,25.04,25.0,25.02,51500.0
2011-09-19 10:40:00,25.01,25.02,24.98,25.0,60000.0,25.01,25.02,24.98,25.0,60000.0
2011-09-19 10:45:00,24.99,25.04,24.99,25.02,63500.0,24.99,25.04,24.99,25.02,63500.0
2011-09-19 10:50:00,25.03,25.05,25.01,25.04,65300.0,25.03,25.05,25.01,25.04,65300.0
2011-09-19 10:55:00,25.04,25.05,24.98,25.0,81900.0,25.04,25.05,24.98,25.0,81900.0
2011-09-19 11:00:00,25.0,25.1,25.0,25.09,91000.0,25.0,25.1,25.0,25.09,91000.0
2011-09-19 11:05:00,25.1,25.14,25.07,25.12,70600.0,25.1,25.14,25.07,25.12,70600.0
2011-09-19 11:10:00,25.12,25.16,25.06,25.16,50200.0,25.12,25.16,25.06,25.16,50200.0
2011-09-19 11:15:00,25.16,25.21,25.13,25.14,128500.0,25.16,25.21,25.13,25.14,128500.0
2011-09-19 11:20:00,25.15,25.24,25.15,25.23,37500.0,25.15,25.24,25.15,25.23,37500.0
2011-09-19 11:25:00,25.23,25.24,25.2,25.21,48700.0,25.23,25.24,25.2,25.21,48700.0
2011-09-19 11:30:00,25.2,25.22,25.17,25.21,37200.0,25.2,25.22,25.17,25.21,37200.0
2011-09-19 11:35:00,25.21,25.25,25.2,25.24,68000.0,25.21,25.25,25.2,25.24,68000.0
2011-09-19 11:40:00,25.24,25.32,25.24,25.31,81100.0,25.24,25.32,25.24,25.31,81100.0
2011-09-19 11:45:00,25.29,25.41,25.29,25.37,45200.0,25.29,25.41,25.29,25.37,45200.0
2011-09-19 11:50:00,25.37,25.39,25.31,25.31,31600.0,25.37,25.39,25.31,25.31,31600.0
2011-09-19 11:55:00,25.3,25.32,25.27,25.28,34600.0,25.3,25.32,25.27,25.28,34600.0
2011-09-19 12:00:00,25.3,25.33,25.3,25.33,36100.0,25.3,25.33,25.3,25.33,36100.0
2011-09-19 12:05:00,25.33,25.34,25.26,25.27,58800.0,25.33,25.34,25.26,25.27,58800.0
2011-09-19 12:10:00,25.27,25.28,25.21,25.24,44000.0,25.27,25.28,25.21,25.24,44000.0
2011-09-19 12:15:00,25.25,25.27,25.2,25.23,60200.0,25.25,25.27,25.2,25.23,60200.0
2011-09-19 12:20:00,25.23,25.23,25.17,25.2,117100.0,25.23,25.23,25.17,25.2,117100.0
2011-09-19 12:25:00,25.19,25.24,25.19,25.22,62500.0,25.19,25.24,25.19,25.22,62500.0
2011-09-19 12:30:00,25.23,25.25,25.22,25.24,41500.0,25.23,25.25,25.22,25.24,41500.0
2011-09-19 12:35:00,25.24,25.25,25.21,25.22,59900.0,25.24,25.25,25.21,25.22,59900.0
2011-09-19 12:40:00,25.22,25.24,25.22,25.22,41800.0,25.22,25.24,25.22,25.22,41800.0
2011-09-19 12:45:00,25.22,25.23,25.16,25.17,79600.0,25.22,25.23,25.16,25.17,79600.0
2011-09-19 12:50:00,25.16,25.18,25.13,25.15,148500.0,25.16,25.18,25.13,25.15,148500.0
2011-09-19 12:55:00,25.16,25.16,25.1,25.12,47000.0,25.16,25.16,25.1,25.12,47000.0
2011-09-19 13:00:00,25.11,25.12,25.06,25.11,60100.0,25.11,25.12,25.06,25.11,60100.0
2011-09-19 13:05:00,25.1,25.15,25.09,25.15,26700.0,25.1,25.15,25.09,25.15,26700.0
2011-09-19 13:10:00,25.15,25.15,25.11,25.11,33600.0,25.15,25.15,25.11,25.11,33600.0
2011-09-19 13:15:00,25.11,25.12,25.06,25.1,38300.0,25.11,25.12,25.06,25.1,38300.0
2011-09-19 13:20:00,25.1,25.18,25.09,25.16,22200.0,25.1,25.18,25.09,25.16,22200.0
2011-09-19 13:25:00,25.17,25.17,25.12,25.15,27500.0,25.17,25.17,25.12,25.15,27500.0
2011-09-19 13:30:00,25.15,25.17,25.11,25.12,54500.0,25.15,25.17,25.11,25.12,54500.0
2011-09-19 13:35:00,25.12,25.15,25.12,25.14,68400.0,25.12,25.15,25.12,25.14,68400.0
2011-09-19 13:40:00,25.14,25.15,25.14,25.14,24100.0,25.14,25.15,25.14,25.14,24100.0
2011-09-19 13:45:00,25.14,25.16,25.14,25.16,12300.0,25.14,25.16,25.14,25.16,12300.0
2011-09-19 13:50:00,25.15,25.15,25.13,25.14,33600.0,25.15,25.15,25.13,25.14,33600.0
2011-09-19 13:55:00,25.14,25.17,25.14,25.16,45500.0,25.14,25.17,25.14,25.16,45500.0
2011-09-19 14:00:00,25.16,25.17,25.1,25.1,42300.0,25.16,25.17,25.1,25.1,42300.0
2011-09-19 14:05:00,25.1,25.19,25.08,25.17,154200.0,25.1,25.19,25.08,25.17,154200.0
2011-09-19 14:10:00,25.16,25.21,25.16,25.2,68300.0,25.16,25.21,25.16,25.2,68300.0
2011-09-19 14:15:00,25.2,25.23,25.19,25.2,57500.0,25.2,25.23,25.19,25.2,57500.0
2011-09-19 14:20:00,25.21,25.23,25.15,25.15,49300.0,25.21,25.23,25.15,25.15,49300.0
2011-09-19 14:25:00,25.16,25.16,25.1,25.1,39300.0,25.16,25.16,25.1,25.1,39300.0
2011-09-19 14:30:00,25.11,25.16,25.09,25.09,215900.0,25.11,25.16,25.09,25.09,215900.0
2011-09-19 14:35:00,25.1,25.13,25.08,25.13,77700.0,25.1,25.13,25.08,25.13,77700.0
2011-09-19 14:40:00,25.13,25.15,25.11,25.11,62300.0,25.13,25.15,25.11,25.11,62300.0
2011-09-19 14:45:00,25.12,25.14,25.08,25.12,151700.0,25.12,25.14,25.08,25.12,151700.0
2011-09-19 14:50:00,25.14,25.17,25.1,25.11,189400.0,25.14,25.17,25.1,25.11,189400.0
2011-09-19 14:55:00,25.1,25.12,25.03,25.03,89300.0,25.1,25.12,25.03,25.03,89300.0
2011-09-19 15:00:00,25.04,25.1,25.01,25.08,110900.0,25.04,25.1,25.01,25.08,110900.0
2011-09-19 15:05:00,25.08,25.1,25.05,25.09,92800.0,25.08,25.1,25.05,25.09,92800.0
2011-09-19 15:10:00,25.09,25.19,25.05,25.19,600200.0,25.09,25.19,25.05,25.19,600200.0
2011-09-19 15:15:00,25.19,25.37,25.18,25.31,233500.0,25.19,25.37,25.18,25.31,233500.0
2011-09-19 15:20:00,25.31,25.47,25.3,25.42,98800.0,25.31,25.47,25.3,25.42,98800.0
2011-09-19 15:25:00,25.43,25.46,25.37,25.46,75700.0,25.43,25.46,25.37,25.46,75700.0
2011-09-19 15:30:00,25.46,25.51,25.45,25.47,119800.0,25.46,25.51,25.45,25.47,119800.0
2011-09-19 15:35:00,25.47,25.48,25.39,25.39,216900.0,25.47,25.48,25.39,25.39,216900.0
2011-09-19 15:40:00,25.39,25.39,25.33,25.37,95600.0,25.39,25.39,25.33,25.37,95600.0
2011-09-19 15:45:00,25.37,25.37,25.26,25.3,155200.0,25.37,25.37,25.26,25.3,155200.0
2011-09-19 15:50:00,25.3,25.34,25.27,25.29,108100.0,25.3,25.34,25.27,25.29,108100.0
2011-09-19 15:55:00,25.28,25.34,25.23,25.26,309800.0,25.28,25.34,25.23,25.26,309800.0
2011-09-20 09:30:00,25.4,25.4,25.16,25.23,122400.0,25.4,25.4,25.16,25.23,122400.0
2011-09-20 09:35:00,25.22,25.22,24.93,24.97,211100.0,25.22,25.22,24.93,24.97,211100.0
2011-09-20 09:40:00,24.97,25.02,24.95,24.99,279200.0,24.97,25.02,24.95,24.99,279200.0
2011-09-20 09:45:00,25.0,25.01,24.93,24.93,189400.0,25.0,25.01,24.93,24.93,189400.0
2011-09-20 09:50:00,24.92,25.02,24.92,25.01,136100.0,24.92,25.02,24.92,25.01,136100.0
2011-09-20 09:55:00,25.01,25.07,24.98,25.06,135600.0,25.01,25.07,24.98,25.06,135600.0
2011-09-20 10:00:00,25.06,25.2,25.05,25.1,117800.0,25.06,25.2,25.05,25.1,117800.0
2011-09-20 10:05:00,25.1,25.11,25.07,25.08,93100.0,25.1,25.11,25.07,25.08,93100.0
2011-09-20 10:10:00,25.08,25.13,25.04,25.13,66700.0,25.08,25.13,25.04,25.13,66700.0
2011-09-20 10:15:00,25.14,25.15,25.09,25.12,64300.0,25.14,25.15,25.09,25.12,64300.0
2011-09-20 10:20:00,25.12,25.14,25.04,25.1,98900.0,25.12,25.14,25.04,25.1,98900.0
2011-09-20 10:25:00,25.1,25.13,25.06,25.07,73500.0,25.1,25.13,25.06,25.07,73500.0
2011-09-20 10:30:00,25.08,25.1,25.03,25.05,166200.0,25.08,25.1,25.03,25.05,166200.0
2011-09-20 10:35:00,25.05,25.14,25.04,25.12,62300.0,25.05,25.14,25.04,25.12,62300.0
2011-09-20 10:40:00,25.11,25.19,25.11,25.13,64900.0,25.11,25.19,25.11,25.13,64900.0
2011-09-20 10:45:00,25.14,25.14,25.05,25.07,92700.0,25.14,25.14,25.05,25.07,92700.0
2011-09-20 10:50:00,25.07,25.08,25.01,25.04,127900.0,25.07,25.08,25.01,25.04,127900.0
2011-09-20 10:55:00,25.05,25.07,25.01,25.07,61700.0,25.05,25.07,25.01,25.07,61700.0
2011-09-20 11:00:00,25.06,25.11,25.06,25.09,161500.0,25.06,25.11,25.06,25.09,161500.0
2011-09-20 11:05:00,25.09,25.11,25.07,25.09,143400.0,25.09,25.11,25.07,25.09,143400.0
2011-09-20 11:10:00,25.08,25.14,25.07,25.13,83500.0,25.08,25.14,25.07,25.13,83500.0
2011-09-20 11:15:00,25.13,25.16,25.07,25.08,101700.0,25.13,25.16,25.07,25.08,101700.0
2011-09-20 11:20:00,25.07,25.07,25.01,25.03,67700.0,25.07,25.07,25.01,25.03,67700.0
2011-09-20 11:25:00,25.02,25.04,24.99,25.03,99100.0,25.02,25.04,24.99,25.03,99100.0
2011-09-20 11:30:00,25.03,25.05,24.99,25.05,102100.0,25.03,25.05,24.99,25.05,102100.0
2011-09-20 11:35:00,25.04,25.05,25.0,25.0,91200.0,25.04,25.05,25.0,25.0,91200.0
2011-09-20 11:40:00,25.0,25.01,24.99,24.99,63400.0,25.0,25.01,24.99,24.99,63400.0
2011-09-20 11:45:00,24.99,25.03,24.99,25.0,58400.0,24.99,25.03,24.99,25.0,58400.0
2011-09-20 11:50:00,25.0,25.03,24.99,25.01,55400.0,25.0,25.03,24.99,25.01,55400.0
2011-09-20 11:55:00,25.02,25.07,25.01,25.05,60500.0,25.02,25.07,25.01,25.05,60500.0
2011-09-20 12:00:00,25.06,25.09,25.04,25.05,123400.0,25.06,25.09,25.04,25.05,123400.0
2011-09-20 12:05:00,25.04,25.05,24.99,25.01,131100.0,25.04,25.05,24.99,25.01,131100.0
2011-09-20 12:10:00,25.01,25.01,25.0,25.0,21200.0,25.01,25.01,25.0,25.0,21200.0
2011-09-20 12:15:00,25.01,25.05,25.0,25.03,91600.0,25.01,25.05,25.0,25.03,91600.0
2011-09-20 12:20:00,25.02,25.06,25.02,25.06,26200.0,25.02,25.06,25.02,25.06,26200.0
2011-09-20 12:25:00,25.06,25.09,25.05,25.06,30900.0,25.06,25.09,25.05,25.06,30900.0
2011-09-20 12:30:00,25.06,25.07,25.05,25.05,42500.0,25.06,25.07,25.05,25.05,42500.0
2011-09-20 12:35:00,25.05,25.06,25.0,25.0,33800.0,25.05,25.06,25.0,25.0,33800.0
2011-09-20 12:40:00,25.0,25.01,24.99,24.99,99200.0,25.0,25.01,24.99,24.99,99200.0
2011-09-20 12:45:00,25.0,25.08,25.0,25.08,74400.0,25.0,25.08,25.0,25.08,74400.0
2011-09-20 12:50:00,25.07,25.12,25.06,25.11,49700.0,25.07,25.12,25.06,25.11,49700.0
2011-09-20 12:55:00,25.12,25.12,25.05,25.05,61600.0,25.12,25.12,25.05,25.05,61600.0
2011-09-20 13:00:00,25.06,25.07,25.04,25.06,55200.0,25.06,25.07,25.04,25.06,55200.0
2011-09-20 13:05:00,25.06,25.07,25.03,25.03,27300.0,25.06,25.07,25.03,25.03,27300.0
2011-09-20 13:10:00,25.05,25.07,25.02,25.06,57000.0,25.05,25.07,25.02,25.06,57000.0
2011-09-20 13:15:00,25.07,25.07,25.03,25.04,28500.0,25.07,25.07,25.03,25.04,28500.0
2011-09-20 13:20:00,25.04,25.05,25.0,25.05,85400.0,25.04,25.05,25.0,25.05,85400.0
2011-09-20 13:25:00,25.05,25.08,25.03,25.06,43600.0,25.05,25.08,25.03,25.06,43600.0
2011-09-20 13:30:00,25.06,25.06,25.02,25.03,72800.0,25.06,25.06,25.02,25.03,72800.0
2011-09-20 13:35:00,25.04,25.04,25.0,25.0,123800.0,25.04,25.04,25.0,25.0,123800.0
2011-09-20 13:40:00,25.0,25.03,24.99,25.0,151300.0,25.0,25.03,24.99,25.0,151300.0
2011-09-20 13:45:00,25.0,25.01,24.99,25.01,91400.0,25.0,25.01,24.99,25.01,91400.0
2011-09-20 13:50:00,25.01,25.02,24.99,25.0,50500.0,25.01,25.02,24.99,25.0,50500.0
2011-09-20 13:55:00,25.01,25.01,24.99,25.01,50600.0,25.01,25.01,24.99,25.01,50600.0
2011-09-20 14:00:00,25.01,25.03,25.0,25.02,253800.0,25.01,25.03,25.0,25.02,253800.0
2011-09-20 14:05:00,25.02,25.07,25.0,25.0,187200.0,25.02,25.07,25.0,25.0,187200.0
2011-09-20 14:10:00,25.0,25.03,24.99,25.03,140100.0,25.0,25.03,24.99,25.03,140100.0
2011-09-20 14:15:00,25.03,25.03,25.0,25.0,74700.0,25.03,25.03,25.0,25.0,74700.0
2011-09-20 14:20:00,25.0,25.01,25.0,25.01,122200.0,25.0,25.01,25.0,25.01,122200.0
2011-09-20 14:25:00,25.0,25.01,24.99,25.0,80300.0,25.0,25.01,24.99,25.0,80300.0
2011-09-20 14:30:00,25.01,25.03,24.95,25.01,351400.0,25.01,25.03,24.95,25.01,351400.0
2011-09-20 14:35:00,25.01,25.01,24.95,24.99,81900.0,25.01,25.01,24.95,24.99,81900.0
2011-09-20 14:40:00,24.99,25.0,24.94,24.97,150500.0,24.99,25.0,24.94,24.97,150500.0
2011-09-20 14:45:00,24.97,24.98,24.95,24.96,193800.0,24.97,24.98,24.95,24.96,193800.0
2011-09-20 14:50:00,24.96,24.97,24.92,24.95,209300.0,24.96,24.97,24.92,24.95,209300.0
2011-09-20 14:55:00,24.96,24.98,24.93,24.95,109800.0,24.96,24.98,24.93,24.95,109800.0
2011-09-20 15:00:00,24.94,24.98,24.88,24.89,262400.0,24.94,24.98,24.88,24.89,262400.0
2011-09-20 15:05:00,24.89,24.93,24.85,24.91,279600.0,24.89,24.93,24.85,24.91,279600.0
2011-09-20 15:10:00,24.91,25.0,24.91,24.96,172300.0,24.91,25.0,24.91,24.96,172300.0
2011-09-20 15:15:00,24.96,24.98,24.84,24.85,169200.0,24.96,24.98,24.84,24.85,169200.0
2011-09-20 15:20:00,24.85,24.85,24.7,24.7,128300.0,24.85,24.85,24.7,24.7,128300.0
2011-09-20 15:25:00,24.71,24.79,24.7,24.77,184800.0,24.71,24.79,24.7,24.77,184800.0
2011-09-20 15:30:00,24.77,24.84,24.72,24.83,211300.0,24.77,24.84,24.72,24.83,211300.0
2011-09-20 15:35:00,24.83,24.9,24.83,24.88,193800.0,24.83,24.9,24.83,24.88,193800.0
2011-09-20 15:40:00,24.87,24.88,24.69,24.69,215900.0,24.87,24.88,24.69,24.69,215900.0
2011-09-20 15:45:00,24.69,24.69,24.6,24.66,331100.0,24.69,24.69,24.6,24.66,331100.0
2011-09-20 15:50:00,24.65,24.67,24.53,24.67,344900.0,24.65,24.67,24.53,24.67,344900.0
2011-09-20 15:55:00,24.66,24.7,24.63,24.64,739700.0,24.66,24.7,24.63,24.64,739700.0
2011-09-21 09:30:00,25.87,26.2,25.53,26.0,745400.0,25.87,26.2,25.53,26.0,745400.0
2011-09-21 09:35:00,26.0,26.3,25.32,25.5,1191100.0,26.0,26.3,25.32,25.5,1191100.0
2011-09-21 09:40:00,25.5,25.61,25.11,25.14,705100.0,25.5,25.61,25.11,25.14,705100.0
2011-09-21 09:45:00,25.14,25.45,25.14,25.42,606900.0,25.14,25.45,25.14,25.42,606900.0
2011-09-21 09:50:00,25.42,25.57,25.3,25.41,467000.0,25.42,25.57,25.3,25.41,467000.0
2011-09-21 09:55:00,25.41,25.54,25.33,25.4,320500.0,25.41,25.54,25.33,25.4,320500.0
2011-09-21 10:00:00,25.41,25.53,25.22,25.36,376700.0,25.41,25.53,25.22,25.36,376700.0
2011-09-21 10:05:00,25.36,25.57,25.35,25.47,336300.0,25.36,25.57,25.35,25.47,336300.0
2011-09-21 10:10:00,25.47,25.47,25.25,25.29,401200.0,25.47,25.47,25.25,25.29,401200.0
2011-09-21 10:15:00,25.28,25.37,25.1,25.2,295000.0,25.28,25.37,25.1,25.2,295000.0
2011-09-21 10:20:00,25.21,25.37,25.14,25.33,145800.0,25.21,25.37,25.14,25.33,145800.0
2011-09-21 10:25:00,25.33,25.35,25.27,25.31,99700.0,25.33,25.35,25.27,25.31,99700.0
2011-09-21 10:30:00,25.32,25.37,25.27,25.37,162800.0,25.32,25.37,25.27,25.37,162800.0
2011-09-21 10:35:00,25.37,25.54,25.28,25.48,309100.0,25.37,25.54,25.28,25.48,309100.0
2011-09-21 10:40:00,25.49,25.52,25.35,25.36,231300.0,25.49,25.52,25.35,25.36,231300.0
2011-09-21 10:45:00,25.35,25.35,25.22,25.28,162000.0,25.35,25.35,25.22,25.28,162000.0
2011-09-21 10:50:00,25.27,25.27,25.15,25.17,108800.0,25.27,25.27,25.15,25.17,108800.0
2011-09-21 10:55:00,25.17,25.27,25.12,25.24,156400.0,25.17,25.27,25.12,25.24,156400.0
2011-09-21 11:00:00,25.24,25.34,25.23,25.28,151600.0,25.24,25.34,25.23,25.28,151600.0
2011-09-21 11:05:00,25.28,25.3,25.22,25.27,145500.0,25.28,25.3,25.22,25.27,145500.0
2011-09-21 11:10:00,25.27,25.37,25.24,25.3,156600.0,25.27,25.37,25.24,25.3,156600.0
2011-09-21 11:15:00,25.3,25.35,25.2,25.34,123100.0,25.3,25.35,25.2,25.34,123100.0
2011-09-21 11:20:00,25.35,25.36,25.25,25.3,97300.0,25.35,25.36,25.25,25.3,97300.0
2011-09-21 11:25:00,25.29,25.41,25.29,25.33,113500.0,25.29,25.41,25.29,25.33,113500.0
2011-09-21 11:30:00,25.33,25.44,25.28,25.43,81700.0,25.33,25.44,25.28,25.43,81700.0
2011-09-21 11:35:00,25.44,25.5,25.43,25.48,59700.0,25.44,25.5,25.43,25.48,59700.0
2011-09-21 11:40:00,25.47,25.49,25.36,25.36,84400.0,25.47,25.49,25.36,25.36,84400.0
2011-09-21 11:45:00,25.37,25.43,25.34,25.36,66700.0,25.37,25.43,25.34,25.36,66700.0
2011-09-21 11:50:00,25.37,25.37,25.26,25.27,79400.0,25.37,25.37,25.26,25.27,79400.0
2011-09-21 11:55:00,25.27,25.31,25.25,25.3,62800.0,25.27,25.31,25.25,25.3,62800.0
2011-09-21 12:00:00,25.3,25.43,25.3,25.43,34600.0,25.3,25.43,25.3,25.43,34600.0
2011-09-21 12:05:00,25.42,25.43,25.3,25.3,44400.0,25.42,25.43,25.3,25.3,44400.0
2011-09-21 12:10:00,25.29,25.36,25.28,25.35,35200.0,25.29,25.36,25.28,25.35,35200.0
2011-09-21 12:15:00,25.34,25.44,25.34,25.44,44200.0,25.34,25.44,25.34,25.44,44200.0
2011-09-21 12:20:00,25.44,25.5,25.41,25.49,71500.0,25.44,25.5,25.41,25.49,71500.0
2011-09-21 12:25:00,25.5,25.5,25.37,25.41,108600.0,25.5,25.5,25.37,25.41,108600.0
2011-09-21 12:30:00,25.42,25.47,25.39,25.42,60200.0,25.42,25.47,25.39,25.42,60200.0
2011-09-21 12:35:00,25.43,25.59,25.43,25.58,99900.0,25.43,25.59,25.43,25.58,99900.0
2011-09-21 12:40:00,25.57,25.73,25.57,25.63,124700.0,25.57,25.73,25.57,25.63,124700.0
2011-09-21 12:45:00,25.62,25.62,25.46,25.53,143400.0,25.62,25.62,25.46,25.53,143400.0
2011-09-21 12:50:00,25.53,25.55,25.46,25.5,59500.0,25.53,25.55,25.46,25.5,59500.0
2011-09-21 12:55:00,25.49,25.5,25.46,25.5,54400.0,25.49,25.5,25.46,25.5,54400.0
2011-09-21 13:00:00,25.5,25.5,25.42,25.5,81300.0,25.5,25.5,25.42,25.5,81300.0
2011-09-21 13:05:00,25.5,25.55,25.47,25.55,102200.0,25.5,25.55,25.47,25.55,102200.0
2011-09-21 13:10:00,25.55,25.69,25.54,25.68,198300.0,25.55,25.69,25.54,25.68,198300.0
2011-09-21 13:15:00,25.69,25.69,25.57,25.6,87800.0,25.69,25.69,25.57,25.6,87800.0
2011-09-21 13:20:00,25.6,25.71,25.59,25.71,46400.0,25.6,25.71,25.59,25.71,46400.0
2011-09-21 13:25:00,25.71,25.82,25.7,25.8,101900.0,25.71,25.82,25.7,25.8,101900.0
2011-09-21 13:30:00,25.81,25.85,25.75,25.76,67200.0,25.81,25.85,25.75,25.76,67200.0
2011-09-21 13:35:00,25.76,25.78,25.67,25.67,164800.0,25.76,25.78,25.67,25.67,164800.0
2011-09-21 13:40:00,25.67,25.82,25.67,25.79,121400.0,25.67,25.82,25.67,25.79,121400.0
2011-09-21 13:45:00,25.79,25.81,25.75,25.76,37100.0,25.79,25.81,25.75,25.76,37100.0
2011-09-21 13:50:00,25.76,25.78,25.72,25.77,45000.0,25.76,25.78,25.72,25.77,45000.0
2011-09-21 13:55:00,25.78,25.78,25.74,25.75,64900.0,25.78,25.78,25.74,25.75,64900.0
2011-09-21 14:00:00,25.76,25.79,25.75,25.79,49800.0,25.76,25.79,25.75,25.79,49800.0
2011-09-21 14:05:00,25.8,25.86,25.8,25.85,63900.0,25.8,25.86,25.8,25.85,63900.0
2011-09-21 14:10:00,25.85,25.99,25.84,25.92,92600.0,25.85,25.99,25.84,25.92,92600.0
2011-09-21 14:15:00,25.93,25.93,25.86,25.89,67800.0,25.93,25.93,25.86,25.89,67800.0
2011-09-21 14:20:00,25.88,25.97,25.77,25.84,184400.0,25.88,25.97,25.77,25.84,184400.0
2011-09-21 14:25:00,25.83,25.89,25.7,25.85,194000.0,25.83,25.89,25.7,25.85,194000.0
2011-09-21 14:30:00,25.86,25.9,25.74,25.75,120700.0,25.86,25.9,25.74,25.75,120700.0
2011-09-21 14:35:00,25.75,25.75,25.46,25.68,290700.0,25.75,25.75,25.46,25.68,290700.0
2011-09-21 14:40:00,25.69,25.82,25.62,25.8,293700.0,25.69,25.82,25.62,25.8,293700.0
2011-09-21 14:45:00,25.8,25.89,25.73,25.78,165000.0,25.8,25.89,25.73,25.78,165000.0
2011-09-21 14:50:00,25.78,25.83,25.76,25.77,89900.0,25.78,25.83,25.76,25.77,89900.0
2011-09-21 14:55:00,25.78,25.8,25.69,25.75,155000.0,25.78,25.8,25.69,25.75,155000.0
2011-09-21 15:00:00,25.74,25.77,25.69,25.77,108600.0,25.74,25.77,25.69,25.77,108600.0
2011-09-21 15:05:00,25.78,25.82,25.74,25.78,150700.0,25.78,25.82,25.74,25.78,150700.0
2011-09-21 15:10:00,25.78,25.9,25.76,25.83,100100.0,25.78,25.9,25.76,25.83,100100.0
2011-09-21 15:15:00,25.83,25.86,25.74,25.77,127600.0,25.83,25.86,25.74,25.77,127600.0
2011-09-21 15:20:00,25.77,25.78,25.65,25.69,179800.0,25.77,25.78,25.65,25.69,179800.0
2011-09-21 15:25:00,25.68,25.72,25.6,25.65,173300.0,25.68,25.72,25.6,25.65,173300.0
2011-09-21 15:30:00,25.64,25.66,25.45,25.46,146500.0,25.64,25.66,25.45,25.46,146500.0
2011-09-21 15:35:00,25.46,25.49,25.25,25.26,367600.0,25.46,25.49,25.25,25.26,367600.0
2011-09-21 15:40:00,25.27,25.27,25.15,25.16,383500.0,25.27,25.27,25.15,25.16,383500.0
2011-09-21 15:45:00,25.16,25.2,25.02,25.02,353200.0,25.16,25.2,25.02,25.02,353200.0
2011-09-21 15:50:00,25.03,25.03,24.9,24.93,461800.0,25.03,25.03,24.9,24.93,461800.0
2011-09-21 15:55:00,24.92,24.96,24.88,24.88,527500.0,24.92,24.96,24.88,24.88,527500.0
2011-09-22 09:30:00,23.99,24.09,23.87,23.94,227000.0,23.99,24.09,23.87,23.94,227000.0
2011-09-22 09:35:00,23.94,24.09,23.94,24.08,233000.0,23.94,24.09,23.94,24.08,233000.0
2011-09-22 09:40:00,24.08,24.17,24.05,24.13,239800.0,24.08,24.17,24.05,24.13,239800.0
2011-09-22 09:45:00,24.13,24.13,23.93,23.93,184900.0,24.13,24.13,23.93,23.93,184900.0
2011-09-22 09:50:00,23.94,24.07,23.93,24.07,116000.0,23.94,24.07,23.93,24.07,116000.0
2011-09-22 09:55:00,24.07,24.08,23.89,24.04,127500.0,24.07,24.08,23.89,24.04,127500.0
2011-09-22 10:00:00,24.04,24.11,24.03,24.07,242400.0,24.04,24.11,24.03,24.07,242400.0
2011-09-22 10:05:00,24.08,24.12,24.03,24.09,99000.0,24.08,24.12,24.03,24.09,99000.0
2011-09-22 10:10:00,24.1,24.18,24.03,24.12,105800.0,24.1,24.18,24.03,24.12,105800.0
2011-09-22 10:15:00,24.12,24.24,24.05,24.24,92400.0,24.12,24.24,24.05,24.24,92400.0
2011-09-22 10:20:00,24.25,24.33,24.22,24.23,168000.0,24.25,24.33,24.22,24.23,168000.0
2011-09-22 10:25:00,24.22,24.22,24.12,24.15,121300.0,24.22,24.22,24.12,24.15,121300.0
2011-09-22 10:30:00,24.16,24.31,24.12,24.29,122500.0,24.16,24.31,24.12,24.29,122500.0
2011-09-22 10:35:00,24.29,24.34,24.18,24.19,93100.0,24.29,24.34,24.18,24.19,93100.0
2011-09-22 10:40:00,24.19,24.3,24.19,24.3,91300.0,24.19,24.3,24.19,24.3,91300.0
2011-09-22 10:45:00,24.3,24.4,24.22,24.29,77000.0,24.3,24.4,24.22,24.29,77000.0
2011-09-22 10:50:00,24.28,24.28,24.18,24.21,157100.0,24.28,24.28,24.18,24.21,157100.0
2011-09-22 10:55:00,24.21,24.29,24.15,24.16,81900.0,24.21,24.29,24.15,24.16,81900.0
2011-09-22 11:00:00,24.16,24.23,24.11,24.11,98700.0,24.16,24.23,24.11,24.11,98700.0
2011-09-22 11:05:00,24.11,24.13,24.05,24.06,128300.0,24.11,24.13,24.05,24.06,128300.0
2011-09-22 11:10:00,24.08,24.2,24.08,24.1,66100.0,24.08,24.2,24.08,24.1,66100.0
2011-09-22 11:15:00,24.1,24.16,24.05,24.16,80100.0,24.1,24.16,24.05,24.16,80100.0
2011-09-22 11:20:00,24.15,24.16,24.1,24.12,52700.0,24.15,24.16,24.1,24.12,52700.0
2011-09-22 11:25:00,24.12,24.12,24.0,24.05,69100.0,24.12,24.12,24.0,24.05,69100.0
2011-09-22 11:30:00,24.05,24.16,24.05,24.14,63400.0,24.05,24.16,24.05,24.14,63400.0
2011-09-22 11:35:00,24.14,24.19,24.1,24.14,69700.0,24.14,24.19,24.1,24.14,69700.0
2011-09-22 11:40:00,24.14,24.22,24.1,24.21,93200.0,24.14,24.22,24.1,24.21,93200.0
2011-09-22 11:45:00,24.22,24.23,24.1,24.12,106900.0,24.22,24.23,24.1,24.12,106900.0
2011-09-22 11:50:00,24.12,24.17,24.12,24.13,130000.0,24.12,24.17,24.12,24.13,130000.0
2011-09-22 11:55:00,24.13,24.19,24.12,24.14,118400.0,24.13,24.19,24.12,24.14,118400.0
2011-09-22 12:00:00,24.14,24.16,24.08,24.08,103500.0,24.14,24.16,24.08,24.08,103500.0
2011-09-22 12:05:00,24.08,24.14,24.04,24.07,66000.0,24.08,24.14,24.04,24.07,66000.0
2011-09-22 12:10:00,24.07,24.11,24.06,24.08,38300.0,24.07,24.11,24.06,24.08,38300.0
2011-09-22 12:15:00,24.07,24.11,24.01,24.1,79900.0,24.07,24.11,24.01,24.1,79900.0
2011-09-22 12:20:00,24.1,24.11,24.04,24.09,61800.0,24.1,24.11,24.04,24.09,61800.0
2011-09-22 12:25:00,24.09,24.16,24.08,24.13,96500.0,24.09,24.16,24.08,24.13,96500.0
2011-09-22 12:30:00,24.13,24.17,24.13,24.15,82700.0,24.13,24.17,24.13,24.15,82700.0
2011-09-22 12:35:00,24.15,24.2,24.13,24.2,69500.0,24.15,24.2,24.13,24.2,69500.0
2011-09-22 12:40:00,24.2,24.22,24.17,24.22,73500.0,24.2,24.22,24.17,24.22,73500.0
2011-09-22 12:45:00,24.21,24.3,24.2,24.29,58900.0,24.21,24.3,24.2,24.29,58900.0
2011-09-22 12:50:00,24.29,24.3,24.24,24.28,63000.0,24.29,24.3,24.24,24.28,63000.0
2011-09-22 12:55:00,24.28,24.29,24.23,24.24,29500.0,24.28,24.29,24.23,24.24,29500.0
2011-09-22 13:00:00,24.25,24.26,24.17,24.2,69800.0,24.25,24.26,24.17,24.2,69800.0
2011-09-22 13:05:00,24.21,24.26,24.15,24.16,94500.0,24.21,24.26,24.15,24.16,94500.0
2011-09-22 13:10:00,24.16,24.19,24.15,24.16,52200.0,24.16,24.19,24.15,24.16,52200.0
2011-09-22 13:15:00,24.16,24.19,24.11,24.17,86600.0,24.16,24.19,24.11,24.17,86600.0
2011-09-22 13:20:00,24.17,24.17,24.12,24.12,94500.0,24.17,24.17,24.12,24.12,94500.0
2011-09-22 13:25:00,24.12,24.21,24.09,24.15,72900.0,24.12,24.21,24.09,24.15,72900.0
2011-09-22 13:30:00,24.15,24.18,24.13,24.16,76500.0,24.15,24.18,24.13,24.16,76500.0
2011-09-22 13:35:00,24.15,24.15,24.07,24.12,76500.0,24.15,24.15,24.07,24.12,76500.0
2011-09-22 13:40:00,24.12,24.18,24.09,24.1,107700.0,24.12,24.18,24.09,24.1,107700.0
2011-09-22 13:45:00,24.1,24.1,24.03,24.07,64700.0,24.1,24.1,24.03,24.07,64700.0
2011-09-22 13:50:00,24.07,24.08,23.99,23.99,84600.0,24.07,24.08,23.99,23.99,84600.0
2011-09-22 13:55:00,24.0,24.02,23.94,23.94,141300.0,24.0,24.02,23.94,23.94,141300.0
2011-09-22 14:00:00,23.94,23.98,23.88,23.94,154400.0,23.94,23.98,23.88,23.94,154400.0
2011-09-22 14:05:00,23.93,23.98,23.9,23.94,127400.0,23.93,23.98,23.9,23.94,127400.0
2011-09-22 14:10:00,23.94,24.02,23.91,24.0,118800.0,23.94,24.02,23.91,24.0,118800.0
2011-09-22 14:15:00,24.0,24.0,23.88,23.94,141200.0,24.0,24.0,23.88,23.94,141200.0
2011-09-22 14:20:00,23.94,24.25,23.94,24.16,200600.0,23.94,24.25,23.94,24.16,200600.0
2011-09-22 14:25:00,24.16,24.3,24.07,24.19,195100.0,24.16,24.3,24.07,24.19,195100.0
2011-09-22 14:30:00,24.19,24.23,24.15,24.17,172300.0,24.19,24.23,24.15,24.17,172300.0
2011-09-22 14:35:00,24.17,24.22,24.15,24.16,168200.0,24.17,24.22,24.15,24.16,168200.0
2011-09-22 14:40:00,24.17,24.32,24.15,24.18,162000.0,24.17,24.32,24.15,24.18,162000.0
2011-09-22 14:45:00,24.18,24.2,24.14,24.15,176700.0,24.18,24.2,24.14,24.15,176700.0
2011-09-22 14:50:00,24.15,24.2,24.15,24.18,106700.0,24.15,24.2,24.15,24.18,106700.0
2011-09-22 14:55:00,24.18,24.18,24.14,24.14,109400.0,24.18,24.18,24.14,24.14,109400.0
2011-09-22 15:00:00,24.14,24.17,24.14,24.15,159200.0,24.14,24.17,24.14,24.15,159200.0
2011-09-22 15:05:00,24.16,24.21,24.12,24.19,157700.0,24.16,24.21,24.12,24.19,157700.0
2011-09-22 15:10:00,24.19,24.23,24.12,24.12,145500.0,24.19,24.23,24.12,24.12,145500.0
2011-09-22 15:15:00,24.11,24.14,24.05,24.08,162800.0,24.11,24.14,24.05,24.08,162800.0
2011-09-22 15:20:00,24.07,24.07,23.94,23.97,227300.0,24.07,24.07,23.94,23.97,227300.0
2011-09-22 15:25:00,23.96,24.07,23.96,24.03,234400.0,23.96,24.07,23.96,24.03,234400.0
2011-09-22 15:30:00,24.04,24.16,24.01,24.07,241800.0,24.04,24.16,24.01,24.07,241800.0
2011-09-22 15:35:00,24.07,24.15,23.97,24.15,183100.0,24.07,24.15,23.97,24.15,183100.0
2011-09-22 15:40:00,24.14,24.18,24.03,24.05,149200.0,24.14,24.18,24.03,24.05,149200.0
2011-09-22 15:45:00,24.05,24.34,24.03,24.3,333700.0,24.05,24.34,24.03,24.3,333700.0
2011-09-22 15:50:00,24.3,24.3,24.17,24.21,265500.0,24.3,24.3,24.17,24.21,265500.0
2011-09-22 15:55:00,24.21,24.37,24.2,24.32,899500.0,24.21,24.37,24.2,24.32,899500.0
2011-09-23 09:30:00,24.16,24.51,23.97,24.51,174200.0,24.16,24.51,23.97,24.51,174200.0
2011-09-23 09:35:00,24.51,24.53,24.37,24.48,149200.0,24.51,24.53,24.37,24.48,149200.0
2011-09-23 09:40:00,24.49,24.51,24.38,24.44,78100.0,24.49,24.51,24.38,24.44,78100.0
2011-09-23 09:45:00,24.43,24.53,24.34,24.4,111200.0,24.43,24.53,24.34,24.4,111200.0
2011-09-23 09:50:00,24.41,24.6,24.36,24.59,161300.0,24.41,24.6,24.36,24.59,161300.0
2011-09-23 09:55:00,24.59,24.7,24.53,24.59,88800.0,24.59,24.7,24.53,24.59,88800.0
2011-09-23 10:00:00,24.59,24.66,24.54,24.56,147500.0,24.59,24.66,24.54,24.56,147500.0
2011-09-23 10:05:00,24.55,24.6,24.49,24.6,69100.0,24.55,24.6,24.49,24.6,69100.0
2011-09-23 10:10:00,24.6,24.64,24.48,24.56,120900.0,24.6,24.64,24.48,24.56,120900.0
2011-09-23 10:15:00,24.55,24.63,24.52,24.54,67900.0,24.55,24.63,24.52,24.54,67900.0
2011-09-23 10:20:00,24.54,24.56,24.5,24.51,47100.0,24.54,24.56,24.5,24.51,47100.0
2011-09-23 10:25:00,24.52,24.69,24.5,24.66,105800.0,24.52,24.69,24.5,24.66,105800.0
2011-09-23 10:30:00,24.66,24.73,24.65,24.68,69800.0,24.66,24.73,24.65,24.68,69800.0
2011-09-23 10:35:00,24.68,24.72,24.66,24.68,72500.0,24.68,24.72,24.66,24.68,72500.0
2011-09-23 10:40:00,24.68,24.69,24.55,24.61,53300.0,24.68,24.69,24.55,24.61,53300.0
2011-09-23 10:45:00,24.61,24.78,24.61,24.77,70500.0,24.61,24.78,24.61,24.77,70500.0
2011-09-23 10:50:00,24.77,24.85,24.76,24.84,43700.0,24.77,24.85,24.76,24.84,43700.0
2011-09-23 10:55:00,24.84,24.87,24.8,24.83,56700.0,24.84,24.87,24.8,24.83,56700.0
2011-09-23 11:00:00,24.83,24.84,24.74,24.75,53800.0,24.83,24.84,24.74,24.75,53800.0
2011-09-23 11:05:00,24.75,24.9,24.75,24.89,48900.0,24.75,24.9,24.75,24.89,48900.0
2011-09-23 11:10:00,24.89,24.9,24.83,24.83,56000.0,24.89,24.9,24.83,24.83,56000.0
2011-09-23 11:15:00,24.83,24.91,24.79,24.88,38700.0,24.83,24.91,24.79,24.88,38700.0
2011-09-23 11:20:00,24.87,24.98,24.87,24.94,47600.0,24.87,24.98,24.87,24.94,47600.0
2011-09-23 11:25:00,24.95,24.96,24.86,24.9,58600.0,24.95,24.96,24.86,24.9,58600.0
2011-09-23 11:30:00,24.91,24.92,24.85,24.86,40800.0,24.91,24.92,24.85,24.86,40800.0
2011-09-23 11:35:00,24.86,24.86,24.75,24.78,22700.0,24.86,24.86,24.75,24.78,22700.0
2011-09-23 11:40:00,24.78,24.82,24.73,24.74,36400.0,24.78,24.82,24.73,24.74,36400.0
2011-09-23 11:45:00,24.74,24.78,24.73,24.73,30000.0,24.74,24.78,24.73,24.73,30000.0
2011-09-23 11:50:00,24.73,24.77,24.71,24.75,34900.0,24.73,24.77,24.71,24.75,34900.0
2011-09-23 11:55:00,24.75,24.85,24.74,24.85,36300.0,24.75,24.85,24.74,24.85,36300.0
2011-09-23 12:00:00,24.87,24.88,24.76,24.77,23600.0,24.87,24.88,24.76,24.77,23600.0
2011-09-23 12:05:00,24.78,24.85,24.78,24.85,63500.0,24.78,24.85,24.78,24.85,63500.0
2011-09-23 12:10:00,24.84,24.85,24.79,24.82,49000.0,24.84,24.85,24.79,24.82,49000.0
2011-09-23 12:15:00,24.82,24.91,24.82,24.9,44900.0,24.82,24.91,24.82,24.9,44900.0
2011-09-23 12:20:00,24.9,24.9,24.84,24.84,10200.0,24.9,24.9,24.84,24.84,10200.0
2011-09-23 12:25:00,24.83,24.85,24.75,24.78,36900.0,24.83,24.85,24.75,24.78,36900.0
2011-09-23 12:30:00,24.78,24.86,24.78,24.84,37900.0,24.78,24.86,24.78,24.84,37900.0
2011-09-23 12:35:00,24.83,24.84,24.75,24.78,33000.0,24.83,24.84,24.75,24.78,33000.0
2011-09-23 12:40:00,24.77,24.78,24.64,24.67,132300.0,24.77,24.78,24.64,24.67,132300.0
2011-09-23 12:45:00,24.66,24.81,24.63,24.7,163000.0,24.66,24.81,24.63,24.7,163000.0
2011-09-23 12:50:00,24.7,24.85,24.7,24.78,69300.0,24.7,24.85,24.7,24.78,69300.0
2011-09-23 12:55:00,24.76,24.77,24.66,24.69,44600.0,24.76,24.77,24.66,24.69,44600.0
2011-09-23 13:00:00,24.69,24.74,24.66,24.71,40500.0,24.69,24.74,24.66,24.71,40500.0
2011-09-23 13:05:00,24.7,24.7,24.62,24.64,45900.0,24.7,24.7,24.62,24.64,45900.0
2011-09-23 13:10:00,24.64,24.75,24.64,24.73,72400.0,24.64,24.75,24.64,24.73,72400.0
2011-09-23 13:15:00,24.73,24.75,24.66,24.66,26700.0,24.73,24.75,24.66,24.66,26700.0
2011-09-23 13:20:00,24.66,24.69,24.64,24.68,25000.0,24.66,24.69,24.64,24.68,25000.0
2011-09-23 13:25:00,24.68,24.73,24.68,24.68,50800.0,24.68,24.73,24.68,24.68,50800.0
2011-09-23 13:30:00,24.68,24.79,24.66,24.73,90000.0,24.68,24.79,24.66,24.73,90000.0
2011-09-23 13:35:00,24.72,24.78,24.71,24.74,43100.0,24.72,24.78,24.71,24.74,43100.0
2011-09-23 13:40:00,24.73,24.86,24.73,24.86,36500.0,24.73,24.86,24.73,24.86,36500.0
2011-09-23 13:45:00,24.86,24.9,24.82,24.88,42800.0,24.86,24.9,24.82,24.88,42800.0
2011-09-23 13:50:00,24.89,24.91,24.85,24.88,36300.0,24.89,24.91,24.85,24.88,36300.0
2011-09-23 13:55:00,24.87,24.95,24.87,24.93,117800.0,24.87,24.95,24.87,24.93,117800.0
2011-09-23 14:00:00,24.93,24.99,24.93,24.94,75200.0,24.93,24.99,24.93,24.94,75200.0
2011-09-23 14:05:00,24.94,24.95,24.89,24.92,29400.0,24.94,24.95,24.89,24.92,29400.0
2011-09-23 14:10:00,24.91,24.91,24.84,24.84,52000.0,24.91,24.91,24.84,24.84,52000.0
2011-09-23 14:15:00,24.84,24.89,24.84,24.84,37400.0,24.84,24.89,24.84,24.84,37400.0
2011-09-23 14:20:00,24.84,24.85,24.79,24.8,63300.0,24.84,24.85,24.79,24.8,63300.0
2011-09-23 14:25:00,24.8,24.81,24.76,24.79,46400.0,24.8,24.81,24.76,24.79,46400.0
2011-09-23 14:30:00,24.79,24.82,24.76,24.77,81000.0,24.79,24.82,24.76,24.77,81000.0
2011-09-23 14:35:00,24.77,24.8,24.73,24.79,45000.0,24.77,24.8,24.73,24.79,45000.0
2011-09-23 14:40:00,24.78,24.8,24.76,24.77,28600.0,24.78,24.8,24.76,24.77,28600.0
2011-09-23 14:45:00,24.77,24.8,24.71,24.72,58900.0,24.77,24.8,24.71,24.72,58900.0
2011-09-23 14:50:00,24.72,24.74,24.7,24.73,60000.0,24.72,24.74,24.7,24.73,60000.0
2011-09-23 14:55:00,24.72,24.74,24.66,24.68,51000.0,24.72,24.74,24.66,24.68,51000.0
2011-09-23 15:00:00,24.68,24.78,24.68,24.77,75600.0,24.68,24.78,24.68,24.77,75600.0
2011-09-23 15:05:00,24.77,24.79,24.69,24.74,89400.0,24.77,24.79,24.69,24.74,89400.0
2011-09-23 15:10:00,24.74,24.84,24.7,24.82,56900.0,24.74,24.84,24.7,24.82,56900.0
2011-09-23 15:15:00,24.82,24.86,24.79,24.8,76600.0,24.82,24.86,24.79,24.8,76600.0
2011-09-23 15:20:00,24.81,24.87,24.8,24.84,57700.0,24.81,24.87,24.8,24.84,57700.0
2011-09-23 15:25:00,24.85,24.92,24.83,24.92,61700.0,24.85,24.92,24.83,24.92,61700.0
2011-09-23 15:30:00,24.92,24.93,24.86,24.86,91800.0,24.92,24.93,24.86,24.86,91800.0
2011-09-23 15:35:00,24.87,24.98,24.87,24.98,110600.0,24.87,24.98,24.87,24.98,110600.0
2011-09-23 15:40:00,24.98,25.0,24.89,24.9,91600.0,24.98,25.0,24.89,24.9,91600.0
2011-09-23 15:45:00,24.88,24.92,24.82,24.83,97000.0,24.88,24.92,24.82,24.83,97000.0
2011-09-23 15:50:00,24.84,24.86,24.8,24.85,83600.0,24.84,24.86,24.8,24.85,83600.0
2011-09-23 15:55:00,24.84,24.92,24.83,24.88,187400.0,24.84,24.92,24.83,24.88,187400.0
2011-09-26 09:30:00,24.99,25.1,24.94,24.97,58300.0,24.99,25.1,24.94,24.97,58300.0
2011-09-26 09:35:00,24.95,24.98,24.8,24.84,89700.0,24.95,24.98,24.8,24.84,89700.0
2011-09-26 09:40:00,24.83,24.99,24.77,24.97,42600.0,24.83,24.99,24.77,24.97,42600.0
2011-09-26 09:45:00,25.0,25.0,24.8,24.96,56800.0,25.0,25.0,24.8,24.96,56800.0
2011-09-26 09:50:00,24.96,24.97,24.74,24.81,58400.0,24.96,24.97,24.74,24.81,58400.0
2011-09-26 09:55:00,24.81,24.81,24.66,24.69,48000.0,24.81,24.81,24.66,24.69,48000.0
2011-09-26 10:00:00,24.7,24.71,24.62,24.71,107200.0,24.7,24.71,24.62,24.71,107200.0
2011-09-26 10:05:00,24.7,24.75,24.59,24.64,73200.0,24.7,24.75,24.59,24.64,73200.0
2011-09-26 10:10:00,24.64,24.66,24.56,24.59,88500.0,24.64,24.66,24.56,24.59,88500.0
2011-09-26 10:15:00,24.59,24.59,24.5,24.54,116200.0,24.59,24.59,24.5,24.54,116200.0
2011-09-26 10:20:00,24.54,24.55,24.49,24.54,93400.0,24.54,24.55,24.49,24.54,93400.0
2011-09-26 10:25:00,24.53,24.53,24.47,24.5,106300.0,24.53,24.53,24.47,24.5,106300.0
2011-09-26 10:30:00,24.51,24.52,24.39,24.39,97800.0,24.51,24.52,24.39,24.39,97800.0
2011-09-26 10:35:00,24.4,24.43,24.31,24.38,129700.0,24.4,24.43,24.31,24.38,129700.0
2011-09-26 10:40:00,24.38,24.5,24.34,24.49,150900.0,24.38,24.5,24.34,24.49,150900.0
2011-09-26 10:45:00,24.49,24.52,24.41,24.42,46700.0,24.49,24.52,24.41,24.42,46700.0
2011-09-26 10:50:00,24.42,24.65,24.42,24.65,70600.0,24.42,24.65,24.42,24.65,70600.0
2011-09-26 10:55:00,24.64,24.69,24.6,24.68,42500.0,24.64,24.69,24.6,24.68,42500.0
2011-09-26 11:00:00,24.68,24.74,24.65,24.7,48200.0,24.68,24.74,24.65,24.7,48200.0
2011-09-26 11:05:00,24.7,24.8,24.7,24.79,50600.0,24.7,24.8,24.7,24.79,50600.0
2011-09-26 11:10:00,24.8,24.8,24.72,24.77,77600.0,24.8,24.8,24.72,24.77,77600.0
2011-09-26 11:15:00,24.77,24.87,24.76,24.84,32800.0,24.77,24.87,24.76,24.84,32800.0
2011-09-26 11:20:00,24.84,24.92,24.82,24.91,47800.0,24.84,24.92,24.82,24.91,47800.0
2011-09-26 11:25:00,24.91,24.97,24.87,24.94,39900.0,24.91,24.97,24.87,24.94,39900.0
2011-09-26 11:30:00,24.93,24.93,24.87,24.93,51400.0,24.93,24.93,24.87,24.93,51400.0
2011-09-26 11:35:00,24.93,24.95,24.89,24.93,71400.0,24.93,24.95,24.89,24.93,71400.0
2011-09-26 11:40:00,24.93,25.02,24.92,25.01,75900.0,24.93,25.02,24.92,25.01,75900.0
2011-09-26 11:45:00,25.02,25.03,24.95,24.98,35200.0,25.02,25.03,24.95,24.98,35200.0
2011-09-26 11:50:00,24.98,25.01,24.95,25.01,38800.0,24.98,25.01,24.95,25.01,38800.0
2011-09-26 11:55:00,25.01,25.09,25.01,25.07,57300.0,25.01,25.09,25.01,25.07,57300.0
2011-09-26 12:00:00,25.07,25.08,24.96,24.98,58700.0,25.07,25.08,24.96,24.98,58700.0
2011-09-26 12:05:00,24.99,25.0,24.95,24.96,41800.0,24.99,25.0,24.95,24.96,41800.0
2011-09-26 12:10:00,24.97,24.97,24.92,24.96,43500.0,24.97,24.97,24.92,24.96,43500.0
2011-09-26 12:15:00,24.96,25.02,24.93,25.02,38400.0,24.96,25.02,24.93,25.02,38400.0
2011-09-26 12:20:00,25.02,25.08,24.97,24.98,34300.0,25.02,25.08,24.97,24.98,34300.0
2011-09-26 12:25:00,24.97,24.97,24.9,24.96,23300.0,24.97,24.97,24.9,24.96,23300.0
2011-09-26 12:30:00,24.96,24.98,24.93,24.96,46100.0,24.96,24.98,24.93,24.96,46100.0
2011-09-26 12:35:00,24.96,24.98,24.93,24.95,16800.0,24.96,24.98,24.93,24.95,16800.0
2011-09-26 12:40:00,24.94,24.96,24.85,24.86,51200.0,24.94,24.96,24.85,24.86,51200.0
2011-09-26 12:45:00,24.87,24.87,24.74,24.74,47300.0,24.87,24.87,24.74,24.74,47300.0
2011-09-26 12:50:00,24.74,24.77,24.73,24.77,28500.0,24.74,24.77,24.73,24.77,28500.0
2011-09-26 12:55:00,24.76,24.77,24.71,24.76,15800.0,24.76,24.77,24.71,24.76,15800.0
2011-09-26 13:00:00,24.76,24.76,24.64,24.69,41500.0,24.76,24.76,24.64,24.69,41500.0
2011-09-26 13:05:00,24.68,24.7,24.64,24.66,36100.0,24.68,24.7,24.64,24.66,36100.0
2011-09-26 13:10:00,24.66,24.67,24.57,24.59,63200.0,24.66,24.67,24.57,24.59,63200.0
2011-09-26 13:15:00,24.59,24.62,24.56,24.61,28200.0,24.59,24.62,24.56,24.61,28200.0
2011-09-26 13:20:00,24.62,24.69,24.62,24.67,51100.0,24.62,24.69,24.62,24.67,51100.0
2011-09-26 13:25:00,24.67,24.69,24.64,24.66,16700.0,24.67,24.69,24.64,24.66,16700.0
2011-09-26 13:30:00,24.64,24.7,24.59,24.59,58000.0,24.64,24.7,24.59,24.59,58000.0
2011-09-26 13:35:00,24.59,24.59,24.49,24.52,117400.0,24.59,24.59,24.49,24.52,117400.0
2011-09-26 13:40:00,24.52,24.53,24.45,24.45,86900.0,24.52,24.53,24.45,24.45,86900.0
2011-09-26 13:45:00,24.45,24.51,24.44,24.45,79600.0,24.45,24.51,24.44,24.45,79600.0
2011-09-26 13:50:00,24.45,24.53,24.45,24.52,50100.0,24.45,24.53,24.45,24.52,50100.0
2011-09-26 13:55:00,24.53,24.55,24.51,24.52,25800.0,24.53,24.55,24.51,24.52,25800.0
2011-09-26 14:00:00,24.53,24.68,24.5,24.65,78400.0,24.53,24.68,24.5,24.65,78400.0
2011-09-26 14:05:00,24.65,24.69,24.59,24.63,57700.0,24.65,24.69,24.59,24.63,57700.0
2011-09-26 14:10:00,24.62,24.66,24.54,24.57,40900.0,24.62,24.66,24.54,24.57,40900.0
2011-09-26 14:15:00,24.57,24.62,24.55,24.61,53200.0,24.57,24.62,24.55,24.61,53200.0
2011-09-26 14:20:00,24.6,24.63,24.55,24.6,77400.0,24.6,24.63,24.55,24.6,77400.0
2011-09-26 14:25:00,24.61,24.64,24.58,24.61,48100.0,24.61,24.64,24.58,24.61,48100.0
2011-09-26 14:30:00,24.62,24.74,24.56,24.74,51600.0,24.62,24.74,24.56,24.74,51600.0
2011-09-26 14:35:00,24.74,24.77,24.71,24.73,26800.0,24.74,24.77,24.71,24.73,26800.0
2011-09-26 14:40:00,24.72,24.79,24.7,24.73,30500.0,24.72,24.79,24.7,24.73,30500.0
2011-09-26 14:45:00,24.73,24.75,24.67,24.68,52900.0,24.73,24.75,24.67,24.68,52900.0
2011-09-26 14:50:00,24.68,24.7,24.65,24.68,32600.0,24.68,24.7,24.65,24.68,32600.0
2011-09-26 14:55:00,24.68,24.78,24.67,24.76,49100.0,24.68,24.78,24.67,24.76,49100.0
2011-09-26 15:00:00,24.76,24.86,24.76,24.86,73900.0,24.76,24.86,24.76,24.86,73900.0
2011-09-26 15:05:00,24.85,24.86,24.74,24.79,53600.0,24.85,24.86,24.74,24.79,53600.0
2011-09-26 15:10:00,24.8,24.89,24.8,24.89,35200.0,24.8,24.89,24.8,24.89,35200.0
2011-09-26 15:15:00,24.88,24.93,24.85,24.9,78100.0,24.88,24.93,24.85,24.9,78100.0
2011-09-26 15:20:00,24.9,24.9,24.85,24.88,62900.0,24.9,24.9,24.85,24.88,62900.0
2011-09-26 15:25:00,24.89,24.93,24.87,24.93,54600.0,24.89,24.93,24.87,24.93,54600.0
2011-09-26 15:30:00,24.93,24.93,24.88,24.91,55700.0,24.93,24.93,24.88,24.91,55700.0
2011-09-26 15:35:00,24.91,25.01,24.9,25.01,75600.0,24.91,25.01,24.9,25.01,75600.0
2011-09-26 15:40:00,25.01,25.05,24.97,25.05,56200.0,25.01,25.05,24.97,25.05,56200.0
2011-09-26 15:45:00,25.05,25.1,25.04,25.08,78000.0,25.05,25.1,25.04,25.08,78000.0
2011-09-26 15:50:00,25.08,25.14,25.07,25.13,93700.0,25.08,25.14,25.07,25.13,93700.0
2011-09-26 15:55:00,25.14,25.17,25.11,25.14,186800.0,25.14,25.17,25.11,25.14,186800.0
2011-09-27 09:30:00,25.54,25.59,25.4,25.45,95000.0,25.54,25.59,25.4,25.45,95000.0
2011-09-27 09:35:00,25.44,25.56,25.36,25.48,73600.0,25.44,25.56,25.36,25.48,73600.0
2011-09-27 09:40:00,25.47,25.53,25.42,25.47,52500.0,25.47,25.53,25.42,25.47,52500.0
2011-09-27 09:45:00,25.48,25.53,25.46,25.51,75400.0,25.48,25.53,25.46,25.51,75400.0
2011-09-27 09:50:00,25.52,25.65,25.52,25.6,80600.0,25.52,25.65,25.52,25.6,80600.0
2011-09-27 09:55:00,25.6,25.69,25.6,25.67,49600.0,25.6,25.69,25.6,25.67,49600.0
2011-09-27 10:00:00,25.65,25.75,25.57,25.58,140000.0,25.65,25.75,25.57,25.58,140000.0
2011-09-27 10:05:00,25.58,25.65,25.58,25.63,100700.0,25.58,25.65,25.58,25.63,100700.0
2011-09-27 10:10:00,25.64,25.78,25.62,25.63,70100.0,25.64,25.78,25.62,25.63,70100.0
2011-09-27 10:15:00,25.63,25.69,25.62,25.67,93900.0,25.63,25.69,25.62,25.67,93900.0
2011-09-27 10:20:00,25.67,25.73,25.64,25.7,47600.0,25.67,25.73,25.64,25.7,47600.0
2011-09-27 10:25:00,25.7,25.79,25.69,25.78,47900.0,25.7,25.79,25.69,25.78,47900.0
2011-09-27 10:30:00,25.78,25.82,25.74,25.78,34200.0,25.78,25.82,25.74,25.78,34200.0
2011-09-27 10:35:00,25.79,25.84,25.76,25.78,45400.0,25.79,25.84,25.76,25.78,45400.0
2011-09-27 10:40:00,25.79,25.84,25.78,25.82,73400.0,25.79,25.84,25.78,25.82,73400.0
2011-09-27 10:45:00,25.81,25.89,25.79,25.87,51200.0,25.81,25.89,25.79,25.87,51200.0
2011-09-27 10:50:00,25.88,25.95,25.86,25.86,61700.0,25.88,25.95,25.86,25.86,61700.0
2011-09-27 10:55:00,25.86,26.05,25.84,26.05,68800.0,25.86,26.05,25.84,26.05,68800.0
2011-09-27 11:00:00,26.04,26.05,25.97,25.98,71800.0,26.04,26.05,25.97,25.98,71800.0
2011-09-27 11:05:00,25.98,26.0,25.95,25.96,65100.0,25.98,26.0,25.95,25.96,65100.0
2011-09-27 11:10:00,25.96,25.96,25.87,25.89,37600.0,25.96,25.96,25.87,25.89,37600.0
2011-09-27 11:15:00,25.89,25.96,25.88,25.95,39600.0,25.89,25.96,25.88,25.95,39600.0
2011-09-27 11:20:00,25.96,25.96,25.85,25.86,50800.0,25.96,25.96,25.85,25.86,50800.0
2011-09-27 11:25:00,25.86,25.92,25.85,25.86,37400.0,25.86,25.92,25.85,25.86,37400.0
2011-09-27 11:30:00,25.87,25.91,25.85,25.9,37300.0,25.87,25.91,25.85,25.9,37300.0
2011-09-27 11:35:00,25.9,25.93,25.83,25.86,71700.0,25.9,25.93,25.83,25.86,71700.0
2011-09-27 11:40:00,25.86,25.86,25.76,25.76,23400.0,25.86,25.86,25.76,25.76,23400.0
2011-09-27 11:45:00,25.75,25.77,25.73,25.77,46300.0,25.75,25.77,25.73,25.77,46300.0
2011-09-27 11:50:00,25.77,25.78,25.69,25.75,61700.0,25.77,25.78,25.69,25.75,61700.0
2011-09-27 11:55:00,25.74,25.79,25.73,25.78,22400.0,25.74,25.79,25.73,25.78,22400.0
2011-09-27 12:00:00,25.77,25.85,25.77,25.85,21900.0,25.77,25.85,25.77,25.85,21900.0
2011-09-27 12:05:00,25.84,25.88,25.81,25.87,36700.0,25.84,25.88,25.81,25.87,36700.0
2011-09-27 12:10:00,25.87,25.94,25.87,25.91,31700.0,25.87,25.94,25.87,25.91,31700.0
2011-09-27 12:15:00,25.92,25.95,25.89,25.92,50400.0,25.92,25.95,25.89,25.92,50400.0
2011-09-27 12:20:00,25.92,25.96,25.91,25.92,25400.0,25.92,25.96,25.91,25.92,25400.0
2011-09-27 12:25:00,25.91,25.93,25.89,25.92,30400.0,25.91,25.93,25.89,25.92,30400.0
2011-09-27 12:30:00,25.91,25.92,25.88,25.88,48800.0,25.91,25.92,25.88,25.88,48800.0
2011-09-27 12:35:00,25.89,25.91,25.89,25.9,65200.0,25.89,25.91,25.89,25.9,65200.0
2011-09-27 12:40:00,25.9,25.93,25.88,25.9,53800.0,25.9,25.93,25.88,25.9,53800.0
2011-09-27 12:45:00,25.9,25.91,25.87,25.88,34600.0,25.9,25.91,25.87,25.88,34600.0
2011-09-27 12:50:00,25.89,25.9,25.86,25.86,84300.0,25.89,25.9,25.86,25.86,84300.0
2011-09-27 12:55:00,25.86,25.86,25.79,25.8,73400.0,25.86,25.86,25.79,25.8,73400.0
2011-09-27 13:00:00,25.8,25.84,25.75,25.82,72900.0,25.8,25.84,25.75,25.82,72900.0
2011-09-27 13:05:00,25.82,25.85,25.82,25.84,22800.0,25.82,25.85,25.82,25.84,22800.0
2011-09-27 13:10:00,25.84,25.87,25.82,25.86,24600.0,25.84,25.87,25.82,25.86,24600.0
2011-09-27 13:15:00,25.86,25.86,25.8,25.85,27000.0,25.86,25.86,25.8,25.85,27000.0
2011-09-27 13:20:00,25.85,25.89,25.83,25.87,22900.0,25.85,25.89,25.83,25.87,22900.0
2011-09-27 13:25:00,25.86,25.94,25.86,25.92,49900.0,25.86,25.94,25.86,25.92,49900.0
2011-09-27 13:30:00,25.91,25.91,25.84,25.87,45800.0,25.91,25.91,25.84,25.87,45800.0
2011-09-27 13:35:00,25.87,25.93,25.86,25.93,30700.0,25.87,25.93,25.86,25.93,30700.0
2011-09-27 13:40:00,25.92,25.94,25.92,25.93,47000.0,25.92,25.94,25.92,25.93,47000.0
2011-09-27 13:45:00,25.93,26.0,25.93,25.98,32400.0,25.93,26.0,25.93,25.98,32400.0
2011-09-27 13:50:00,25.98,26.08,25.97,26.06,63800.0,25.98,26.08,25.97,26.06,63800.0
2011-09-27 13:55:00,26.05,26.07,26.05,26.05,34100.0,26.05,26.07,26.05,26.05,34100.0
2011-09-27 14:00:00,26.05,26.06,26.04,26.04,19100.0,26.05,26.06,26.04,26.04,19100.0
2011-09-27 14:05:00,26.05,26.1,26.05,26.08,96200.0,26.05,26.1,26.05,26.08,96200.0
2011-09-27 14:10:00,26.07,26.14,26.06,26.09,54300.0,26.07,26.14,26.06,26.09,54300.0
2011-09-27 14:15:00,26.08,26.1,26.05,26.07,30000.0,26.08,26.1,26.05,26.07,30000.0
2011-09-27 14:20:00,26.08,26.09,26.01,26.01,29900.0,26.08,26.09,26.01,26.01,29900.0
2011-09-27 14:25:00,26.01,26.03,26.0,26.0,28300.0,26.01,26.03,26.0,26.0,28300.0
2011-09-27 14:30:00,26.0,26.04,25.99,26.02,67900.0,26.0,26.04,25.99,26.02,67900.0
2011-09-27 14:35:00,26.02,26.07,26.01,26.01,141000.0,26.02,26.07,26.01,26.01,141000.0
2011-09-27 14:40:00,26.01,26.04,25.95,25.96,59700.0,26.01,26.04,25.95,25.96,59700.0
2011-09-27 14:45:00,25.96,25.97,25.93,25.94,20500.0,25.96,25.97,25.93,25.94,20500.0
2011-09-27 14:50:00,25.95,26.0,25.94,25.98,31600.0,25.95,26.0,25.94,25.98,31600.0
2011-09-27 14:55:00,25.98,26.0,25.92,25.94,36600.0,25.98,26.0,25.92,25.94,36600.0
2011-09-27 15:00:00,25.94,25.95,25.84,25.84,54900.0,25.94,25.95,25.84,25.84,54900.0
2011-09-27 15:05:00,25.83,25.85,25.76,25.84,94100.0,25.83,25.85,25.76,25.84,94100.0
2011-09-27 15:10:00,25.84,25.86,25.75,25.8,65500.0,25.84,25.86,25.75,25.8,65500.0
2011-09-27 15:15:00,25.81,25.89,25.8,25.89,88800.0,25.81,25.89,25.8,25.89,88800.0
2011-09-27 15:20:00,25.89,25.89,25.71,25.72,142700.0,25.89,25.89,25.71,25.72,142700.0
2011-09-27 15:25:00,25.71,25.73,25.63,25.68,109300.0,25.71,25.73,25.63,25.68,109300.0
2011-09-27 15:30:00,25.68,25.75,25.63,25.67,121000.0,25.68,25.75,25.63,25.67,121000.0
2011-09-27 15:35:00,25.67,25.71,25.58,25.59,123500.0,25.67,25.71,25.58,25.59,123500.0
2011-09-27 15:40:00,25.6,25.62,25.48,25.57,177200.0,25.6,25.62,25.48,25.57,177200.0
2011-09-27 15:45:00,25.58,25.58,25.42,25.47,259400.0,25.58,25.58,25.42,25.47,259400.0
2011-09-27 15:50:00,25.46,25.51,25.4,25.42,228900.0,25.46,25.51,25.4,25.42,228900.0
2011-09-27 15:55:00,25.42,25.57,25.39,25.56,463700.0,25.42,25.57,25.39,25.56,463700.0
2011-09-28 09:30:00,25.62,25.78,25.6,25.66,73000.0,25.62,25.78,25.6,25.66,73000.0
2011-09-28 09:35:00,25.65,25.66,25.47,25.58,67900.0,25.65,25.66,25.47,25.58,67900.0
2011-09-28 09:40:00,25.57,25.7,25.52,25.69,47000.0,25.57,25.7,25.52,25.69,47000.0
2011-09-28 09:45:00,25.7,25.73,25.6,25.67,68800.0,25.7,25.73,25.6,25.67,68800.0
2011-09-28 09:50:00,25.66,25.8,25.66,25.75,52400.0,25.66,25.8,25.66,25.75,52400.0
2011-09-28 09:55:00,25.74,25.77,25.71,25.74,44000.0,25.74,25.77,25.71,25.74,44000.0
2011-09-28 10:00:00,25.73,25.75,25.64,25.65,35700.0,25.73,25.75,25.64,25.65,35700.0
2011-09-28 10:05:00,25.65,25.66,25.59,25.64,54800.0,25.65,25.66,25.59,25.64,54800.0
2011-09-28 10:10:00,25.64,25.65,25.56,25.64,47400.0,25.64,25.65,25.56,25.64,47400.0
2011-09-28 10:15:00,25.64,25.64,25.38,25.4,93800.0,25.64,25.64,25.38,25.4,93800.0
2011-09-28 10:20:00,25.41,25.46,25.38,25.4,44000.0,25.41,25.46,25.38,25.4,44000.0
2011-09-28 10:25:00,25.4,25.48,25.37,25.48,64100.0,25.4,25.48,25.37,25.48,64100.0
2011-09-28 10:30:00,25.47,25.52,25.38,25.41,67600.0,25.47,25.52,25.38,25.41,67600.0
2011-09-28 10:35:00,25.42,25.49,25.33,25.34,87100.0,25.42,25.49,25.33,25.34,87100.0
2011-09-28 10:40:00,25.34,25.45,25.33,25.37,39400.0,25.34,25.45,25.33,25.37,39400.0
2011-09-28 10:45:00,25.37,25.44,25.32,25.42,59100.0,25.37,25.44,25.32,25.42,59100.0
2011-09-28 10:50:00,25.41,25.55,25.41,25.55,86700.0,25.41,25.55,25.41,25.55,86700.0
2011-09-28 10:55:00,25.54,25.56,25.48,25.48,30100.0,25.54,25.56,25.48,25.48,30100.0
2011-09-28 11:00:00,25.48,25.51,25.38,25.41,55800.0,25.48,25.51,25.38,25.41,55800.0
2011-09-28 11:05:00,25.42,25.43,25.34,25.37,41700.0,25.42,25.43,25.34,25.37,41700.0
2011-09-28 11:10:00,25.37,25.42,25.33,25.4,78000.0,25.37,25.42,25.33,25.4,78000.0
2011-09-28 11:15:00,25.4,25.41,25.33,25.37,119200.0,25.4,25.41,25.33,25.37,119200.0
2011-09-28 11:20:00,25.37,25.42,25.35,25.42,84200.0,25.37,25.42,25.35,25.42,84200.0
2011-09-28 11:25:00,25.42,25.45,25.37,25.43,43600.0,25.42,25.45,25.37,25.43,43600.0
2011-09-28 11:30:00,25.43,25.44,25.36,25.36,72300.0,25.43,25.44,25.36,25.36,72300.0
2011-09-28 11:35:00,25.36,25.55,25.36,25.51,78400.0,25.36,25.55,25.36,25.51,78400.0
2011-09-28 11:40:00,25.52,25.56,25.48,25.56,27300.0,25.52,25.56,25.48,25.56,27300.0
2011-09-28 11:45:00,25.56,25.61,25.51,25.54,43400.0,25.56,25.61,25.51,25.54,43400.0
2011-09-28 11:50:00,25.55,25.64,25.54,25.63,42400.0,25.55,25.64,25.54,25.63,42400.0
2011-09-28 11:55:00,25.63,25.64,25.57,25.6,28200.0,25.63,25.64,25.57,25.6,28200.0
2011-09-28 12:00:00,25.61,25.64,25.6,25.6,117600.0,25.61,25.64,25.6,25.6,117600.0
2011-09-28 12:05:00,25.61,25.64,25.59,25.61,76900.0,25.61,25.64,25.59,25.61,76900.0
2011-09-28 12:10:00,25.62,25.67,25.62,25.66,35200.0,25.62,25.67,25.62,25.66,35200.0
2011-09-28 12:15:00,25.65,25.65,25.58,25.58,40200.0,25.65,25.65,25.58,25.58,40200.0
2011-09-28 12:20:00,25.58,25.66,25.58,25.6,33000.0,25.58,25.66,25.58,25.6,33000.0
2011-09-28 12:25:00,25.6,25.66,25.59,25.63,24600.0,25.6,25.66,25.59,25.63,24600.0
2011-09-28 12:30:00,25.63,25.63,25.57,25.59,21000.0,25.63,25.63,25.57,25.59,21000.0
2011-09-28 12:35:00,25.59,25.61,25.54,25.6,33700.0,25.59,25.61,25.54,25.6,33700.0
2011-09-28 12:40:00,25.6,25.61,25.5,25.51,59800.0,25.6,25.61,25.5,25.51,59800.0
2011-09-28 12:45:00,25.51,25.53,25.49,25.5,21400.0,25.51,25.53,25.49,25.5,21400.0
2011-09-28 12:50:00,25.5,25.53,25.49,25.49,15900.0,25.5,25.53,25.49,25.49,15900.0
2011-09-28 12:55:00,25.49,25.61,25.49,25.59,24200.0,25.49,25.61,25.49,25.59,24200.0
2011-09-28 13:00:00,25.58,25.58,25.51,25.53,18000.0,25.58,25.58,25.51,25.53,18000.0
2011-09-28 13:05:00,25.53,25.61,25.52,25.52,32100.0,25.53,25.61,25.52,25.52,32100.0
2011-09-28 13:10:00,25.52,25.52,25.46,25.46,18100.0,25.52,25.52,25.46,25.46,18100.0
2011-09-28 13:15:00,25.47,25.5,25.46,25.48,17300.0,25.47,25.5,25.46,25.48,17300.0
2011-09-28 13:20:00,25.47,25.51,25.46,25.49,44900.0,25.47,25.51,25.46,25.49,44900.0
2011-09-28 13:25:00,25.49,25.51,25.47,25.49,40500.0,25.49,25.51,25.47,25.49,40500.0
2011-09-28 13:30:00,25.49,25.51,25.43,25.45,78000.0,25.49,25.51,25.43,25.45,78000.0
2011-09-28 13:35:00,25.45,25.5,25.45,25.46,49300.0,25.45,25.5,25.45,25.46,49300.0
2011-09-28 13:40:00,25.46,25.49,25.43,25.46,27700.0,25.46,25.49,25.43,25.46,27700.0
2011-09-28 13:45:00,25.45,25.46,25.36,25.38,60000.0,25.45,25.46,25.36,25.38,60000.0
2011-09-28 13:50:00,25.38,25.44,25.37,25.39,34000.0,25.38,25.44,25.37,25.39,34000.0
2011-09-28 13:55:00,25.38,25.38,25.31,25.33,47400.0,25.38,25.38,25.31,25.33,47400.0
2011-09-28 14:00:00,25.32,25.35,25.26,25.27,67800.0,25.32,25.35,25.26,25.27,67800.0
2011-09-28 14:05:00,25.26,25.36,25.26,25.35,36200.0,25.26,25.36,25.26,25.35,36200.0
2011-09-28 14:10:00,25.34,25.36,25.29,25.33,23000.0,25.34,25.36,25.29,25.33,23000.0
2011-09-28 14:15:00,25.34,25.39,25.33,25.38,32700.0,25.34,25.39,25.33,25.38,32700.0
2011-09-28 14:20:00,25.38,25.41,25.32,25.39,37300.0,25.38,25.41,25.32,25.39,37300.0
2011-09-28 14:25:00,25.39,25.39,25.37,25.37,29900.0,25.39,25.39,25.37,25.37,29900.0
2011-09-28 14:30:00,25.36,25.44,25.34,25.43,35300.0,25.36,25.44,25.34,25.43,35300.0
2011-09-28 14:35:00,25.43,25.47,25.4,25.44,35100.0,25.43,25.47,25.4,25.44,35100.0
2011-09-28 14:40:00,25.44,25.49,25.44,25.48,28500.0,25.44,25.49,25.44,25.48,28500.0
2011-09-28 14:45:00,25.47,25.47,25.37,25.39,39000.0,25.47,25.47,25.37,25.39,39000.0
2011-09-28 14:50:00,25.39,25.42,25.36,25.38,28600.0,25.39,25.42,25.36,25.38,28600.0
2011-09-28 14:55:00,25.38,25.46,25.37,25.43,36800.0,25.38,25.46,25.37,25.43,36800.0
2011-09-28 15:00:00,25.42,25.49,25.39,25.46,63200.0,25.42,25.49,25.39,25.46,63200.0
2011-09-28 15:05:00,25.47,25.49,25.44,25.46,25700.0,25.47,25.49,25.44,25.46,25700.0
2011-09-28 15:10:00,25.46,25.52,25.46,25.48,81700.0,25.46,25.52,25.46,25.48,81700.0
2011-09-28 15:15:00,25.48,25.49,25.38,25.41,51700.0,25.48,25.49,25.38,25.41,51700.0
2011-09-28 15:20:00,25.4,25.42,25.35,25.4,70300.0,25.4,25.42,25.35,25.4,70300.0
2011-09-28 15:25:00,25.4,25.42,25.32,25.34,82600.0,25.4,25.42,25.32,25.34,82600.0
2011-09-28 15:30:00,25.34,25.35,25.27,25.3,88400.0,25.34,25.35,25.27,25.3,88400.0
2011-09-28 15:35:00,25.29,25.3,25.19,25.21,82000.0,25.29,25.3,25.19,25.21,82000.0
2011-09-28 15:40:00,25.2,25.24,25.18,25.19,96400.0,25.2,25.24,25.18,25.19,96400.0
2011-09-28 15:45:00,25.18,25.19,25.04,25.07,132700.0,25.18,25.19,25.04,25.07,132700.0
2011-09-28 15:50:00,25.08,25.16,25.08,25.13,159500.0,25.08,25.16,25.08,25.13,159500.0
2011-09-28 15:55:00,25.13,25.17,25.1,25.12,281600.0,25.13,25.17,25.1,25.12,281600.0
2011-09-29 09:30:00,25.6,25.69,25.45,25.64,34300.0,25.6,25.69,25.45,25.64,34300.0
2011-09-29 09:35:00,25.65,25.78,25.65,25.7,40100.0,25.65,25.78,25.65,25.7,40100.0
2011-09-29 09:40:00,25.7,25.79,25.69,25.71,74100.0,25.7,25.79,25.69,25.71,74100.0
2011-09-29 09:45:00,25.71,25.79,25.66,25.76,176600.0,25.71,25.79,25.66,25.76,176600.0
2011-09-29 09:50:00,25.76,25.83,25.75,25.77,102800.0,25.76,25.83,25.75,25.77,102800.0
2011-09-29 09:55:00,25.78,25.82,25.74,25.77,112900.0,25.78,25.82,25.74,25.77,112900.0
2011-09-29 10:00:00,25.77,25.8,25.69,25.7,84300.0,25.77,25.8,25.69,25.7,84300.0
2011-09-29 10:05:00,25.7,25.71,25.64,25.65,103600.0,25.7,25.71,25.64,25.65,103600.0
2011-09-29 10:10:00,25.65,25.77,25.62,25.76,80100.0,25.65,25.77,25.62,25.76,80100.0
2011-09-29 10:15:00,25.77,25.77,25.57,25.61,59900.0,25.77,25.77,25.57,25.61,59900.0
2011-09-29 10:20:00,25.6,25.61,25.45,25.51,113200.0,25.6,25.61,25.45,25.51,113200.0
2011-09-29 10:25:00,25.51,25.54,25.32,25.36,112200.0,25.51,25.54,25.32,25.36,112200.0
2011-09-29 10:30:00,25.35,25.35,25.28,25.35,29400.0,25.35,25.35,25.28,25.35,29400.0
2011-09-29 10:35:00,25.35,25.42,25.32,25.39,55300.0,25.35,25.42,25.32,25.39,55300.0
2011-09-29 10:40:00,25.39,25.42,25.28,25.28,41400.0,25.39,25.42,25.28,25.28,41400.0
2011-09-29 10:45:00,25.28,25.29,25.18,25.27,34700.0,25.28,25.29,25.18,25.27,34700.0
2011-09-29 10:50:00,25.26,25.32,25.21,25.21,53500.0,25.26,25.32,25.21,25.21,53500.0
2011-09-29 10:55:00,25.2,25.27,25.13,25.23,78100.0,25.2,25.27,25.13,25.23,78100.0
2011-09-29 11:00:00,25.23,25.34,25.23,25.3,65300.0,25.23,25.34,25.23,25.3,65300.0
2011-09-29 11:05:00,25.3,25.3,25.22,25.28,42300.0,25.3,25.3,25.22,25.28,42300.0
2011-09-29 11:10:00,25.29,25.29,25.18,25.28,27700.0,25.29,25.29,25.18,25.28,27700.0
2011-09-29 11:15:00,25.28,25.31,25.23,25.26,34900.0,25.28,25.31,25.23,25.26,34900.0
2011-09-29 11:20:00,25.25,25.26,25.15,25.18,64800.0,25.25,25.26,25.15,25.18,64800.0
2011-09-29 11:25:00,25.18,25.32,25.18,25.32,28100.0,25.18,25.32,25.18,25.32,28100.0
2011-09-29 11:30:00,25.32,25.36,25.3,25.34,22500.0,25.32,25.36,25.3,25.34,22500.0
2011-09-29 11:35:00,25.34,25.38,25.34,25.34,24000.0,25.34,25.38,25.34,25.34,24000.0
2011-09-29 11:40:00,25.35,25.39,25.32,25.39,15300.0,25.35,25.39,25.32,25.39,15300.0
2011-09-29 11:45:00,25.39,25.48,25.39,25.48,18800.0,25.39,25.48,25.39,25.48,18800.0
2011-09-29 11:50:00,25.48,25.5,25.41,25.43,12900.0,25.48,25.5,25.41,25.43,12900.0
2011-09-29 11:55:00,25.43,25.47,25.37,25.38,29800.0,25.43,25.47,25.37,25.38,29800.0
2011-09-29 12:00:00,25.38,25.45,25.38,25.41,63200.0,25.38,25.45,25.38,25.41,63200.0
2011-09-29 12:05:00,25.41,25.41,25.33,25.33,22400.0,25.41,25.41,25.33,25.33,22400.0
2011-09-29 12:10:00,25.33,25.39,25.31,25.32,23200.0,25.33,25.39,25.31,25.32,23200.0
2011-09-29 12:15:00,25.32,25.35,25.32,25.35,9700.0,25.32,25.35,25.32,25.35,9700.0
2011-09-29 12:20:00,25.34,25.38,25.32,25.38,23400.0,25.34,25.38,25.32,25.38,23400.0
2011-09-29 12:25:00,25.39,25.43,25.38,25.39,17000.0,25.39,25.43,25.38,25.39,17000.0
2011-09-29 12:30:00,25.38,25.38,25.25,25.28,31100.0,25.38,25.38,25.25,25.28,31100.0
2011-09-29 12:35:00,25.28,25.28,25.2,25.23,27500.0,25.28,25.28,25.2,25.23,27500.0
2011-09-29 12:40:00,25.23,25.23,25.15,25.16,20600.0,25.23,25.23,25.15,25.16,20600.0
2011-09-29 12:45:00,25.16,25.26,25.14,25.22,26200.0,25.16,25.26,25.14,25.22,26200.0
2011-09-29 12:50:00,25.22,25.29,25.2,25.27,33000.0,25.22,25.29,25.2,25.27,33000.0
2011-09-29 12:55:00,25.27,25.28,25.19,25.21,8400.0,25.27,25.28,25.19,25.21,8400.0
2011-09-29 13:00:00,25.2,25.24,25.18,25.22,25000.0,25.2,25.24,25.18,25.22,25000.0
2011-09-29 13:05:00,25.21,25.31,25.2,25.27,38900.0,25.21,25.31,25.2,25.27,38900.0
2011-09-29 13:10:00,25.27,25.33,25.26,25.27,22000.0,25.27,25.33,25.26,25.27,22000.0
2011-09-29 13:15:00,25.26,25.34,25.25,25.28,28300.0,25.26,25.34,25.25,25.28,28300.0
2011-09-29 13:20:00,25.29,25.29,25.22,25.24,15600.0,25.29,25.29,25.22,25.24,15600.0
2011-09-29 13:25:00,25.22,25.26,25.13,25.13,24800.0,25.22,25.26,25.13,25.13,24800.0
2011-09-29 13:30:00,25.13,25.15,25.0,25.0,39600.0,25.13,25.15,25.0,25.0,39600.0
2011-09-29 13:35:00,25.01,25.03,24.83,24.83,80600.0,25.01,25.03,24.83,24.83,80600.0
2011-09-29 13:40:00,24.84,24.87,24.75,24.77,66000.0,24.84,24.87,24.75,24.77,66000.0
2011-09-29 13:45:00,24.77,24.82,24.72,24.76,122100.0,24.77,24.82,24.72,24.76,122100.0
2011-09-29 13:50:00,24.76,24.84,24.73,24.78,79800.0,24.76,24.84,24.73,24.78,79800.0
2011-09-29 13:55:00,24.78,24.89,24.76,24.79,101600.0,24.78,24.89,24.76,24.79,101600.0
2011-09-29 14:00:00,24.79,24.8,24.59,24.59,254000.0,24.79,24.8,24.59,24.59,254000.0
2011-09-29 14:05:00,24.57,24.62,24.51,24.57,88700.0,24.57,24.62,24.51,24.57,88700.0
2011-09-29 14:10:00,24.57,24.57,24.45,24.45,96600.0,24.57,24.57,24.45,24.45,96600.0
2011-09-29 14:15:00,24.45,24.52,24.45,24.52,172800.0,24.45,24.52,24.45,24.52,172800.0
2011-09-29 14:20:00,24.52,24.57,24.48,24.57,52700.0,24.52,24.57,24.48,24.57,52700.0
2011-09-29 14:25:00,24.56,24.66,24.56,24.62,56000.0,24.56,24.66,24.56,24.62,56000.0
2011-09-29 14:30:00,24.63,24.65,24.55,24.6,109700.0,24.63,24.65,24.55,24.6,109700.0
2011-09-29 14:35:00,24.6,24.7,24.58,24.67,58400.0,24.6,24.7,24.58,24.67,58400.0
2011-09-29 14:40:00,24.66,24.71,24.55,24.55,57800.0,24.66,24.71,24.55,24.55,57800.0
2011-09-29 14:45:00,24.55,24.59,24.46,24.5,76600.0,24.55,24.59,24.46,24.5,76600.0
2011-09-29 14:50:00,24.5,24.55,24.45,24.54,54200.0,24.5,24.55,24.45,24.54,54200.0
2011-09-29 14:55:00,24.54,24.61,24.54,24.58,51400.0,24.54,24.61,24.54,24.58,51400.0
2011-09-29 15:00:00,24.59,24.61,24.45,24.45,95600.0,24.59,24.61,24.45,24.45,95600.0
2011-09-29 15:05:00,24.45,24.54,24.45,24.5,82800.0,24.45,24.54,24.45,24.5,82800.0
2011-09-29 15:10:00,24.52,24.57,24.48,24.5,68100.0,24.52,24.57,24.48,24.5,68100.0
2011-09-29 15:15:00,24.5,24.57,24.46,24.48,222400.0,24.5,24.57,24.46,24.48,222400.0
2011-09-29 15:20:00,24.47,24.59,24.46,24.55,60700.0,24.47,24.59,24.46,24.55,60700.0
2011-09-29 15:25:00,24.56,24.63,24.54,24.58,79900.0,24.56,24.63,24.54,24.58,79900.0
2011-09-29 15:30:00,24.59,24.72,24.57,24.69,131100.0,24.59,24.72,24.57,24.69,131100.0
2011-09-29 15:35:00,24.69,24.84,24.69,24.83,104000.0,24.69,24.84,24.69,24.83,104000.0
2011-09-29 15:40:00,24.82,24.9,24.8,24.89,227100.0,24.82,24.9,24.8,24.89,227100.0
2011-09-29 15:45:00,24.88,24.99,24.86,24.9,160600.0,24.88,24.99,24.86,24.9,160600.0
2011-09-29 15:50:00,24.9,24.96,24.85,24.85,202300.0,24.9,24.96,24.85,24.85,202300.0
2011-09-29 15:55:00,24.86,24.99,24.86,24.98,222300.0,24.86,24.99,24.86,24.98,222300.0
2011-09-30 09:30:00,24.6,24.7,24.51,24.67,45700.0,24.6,24.7,24.51,24.67,45700.0
2011-09-30 09:35:00,24.66,24.66,24.39,24.41,139400.0,24.66,24.66,24.39,24.41,139400.0
2011-09-30 09:40:00,24.4,24.48,24.29,24.41,193800.0,24.4,24.48,24.29,24.41,193800.0
2011-09-30 09:45:00,24.42,24.5,24.23,24.32,183800.0,24.42,24.5,24.23,24.32,183800.0
2011-09-30 09:50:00,24.33,24.4,24.26,24.32,78200.0,24.33,24.4,24.26,24.32,78200.0
2011-09-30 09:55:00,24.32,24.39,24.23,24.23,87700.0,24.32,24.39,24.23,24.23,87700.0
2011-09-30 10:00:00,24.23,24.3,24.14,24.25,88400.0,24.23,24.3,24.14,24.25,88400.0
2011-09-30 10:05:00,24.27,24.47,24.25,24.43,106900.0,24.27,24.47,24.25,24.43,106900.0
2011-09-30 10:10:00,24.42,24.51,24.42,24.5,112800.0,24.42,24.51,24.42,24.5,112800.0
2011-09-30 10:15:00,24.5,24.58,24.49,24.56,64200.0,24.5,24.58,24.49,24.56,64200.0
2011-09-30 10:20:00,24.58,24.64,24.56,24.56,67600.0,24.58,24.64,24.56,24.56,67600.0
2011-09-30 10:25:00,24.54,24.57,24.5,24.5,29100.0,24.54,24.57,24.5,24.5,29100.0
2011-09-30 10:30:00,24.5,24.51,24.47,24.48,60700.0,24.5,24.51,24.47,24.48,60700.0
2011-09-30 10:35:00,24.48,24.53,24.36,24.38,55500.0,24.48,24.53,24.36,24.38,55500.0
2011-09-30 10:40:00,24.38,24.39,24.33,24.34,30400.0,24.38,24.39,24.33,24.34,30400.0
2011-09-30 10:45:00,24.33,24.34,24.27,24.3,39300.0,24.33,24.34,24.27,24.3,39300.0
2011-09-30 10:50:00,24.29,24.41,24.28,24.36,60400.0,24.29,24.41,24.28,24.36,60400.0
2011-09-30 10:55:00,24.36,24.47,24.33,24.35,57600.0,24.36,24.47,24.33,24.35,57600.0
2011-09-30 11:00:00,24.35,24.43,24.35,24.41,36300.0,24.35,24.43,24.35,24.41,36300.0
2011-09-30 11:05:00,24.41,24.48,24.37,24.46,33000.0,24.41,24.48,24.37,24.46,33000.0
2011-09-30 11:10:00,24.47,24.47,24.41,24.44,32900.0,24.47,24.47,24.41,24.44,32900.0
2011-09-30 11:15:00,24.45,24.48,24.38,24.4,134800.0,24.45,24.48,24.38,24.4,134800.0
2011-09-30 11:20:00,24.4,24.49,24.4,24.4,83000.0,24.4,24.49,24.4,24.4,83000.0
2011-09-30 11:25:00,24.4,24.42,24.36,24.39,65500.0,24.4,24.42,24.36,24.39,65500.0
2011-09-30 11:30:00,24.4,24.49,24.39,24.47,70800.0,24.4,24.49,24.39,24.47,70800.0
2011-09-30 11:35:00,24.47,24.53,24.46,24.51,67800.0,24.47,24.53,24.46,24.51,67800.0
2011-09-30 11:40:00,24.51,24.55,24.45,24.5,96800.0,24.51,24.55,24.45,24.5,96800.0
2011-09-30 11:45:00,24.5,24.52,24.44,24.48,50500.0,24.5,24.52,24.44,24.48,50500.0
2011-09-30 11:50:00,24.48,24.5,24.37,24.4,63900.0,24.48,24.5,24.37,24.4,63900.0
2011-09-30 11:55:00,24.4,24.46,24.38,24.45,51200.0,24.4,24.46,24.38,24.45,51200.0
2011-09-30 12:00:00,24.45,24.51,24.43,24.5,48200.0,24.45,24.51,24.43,24.5,48200.0
2011-09-30 12:05:00,24.51,24.51,24.4,24.4,36900.0,24.51,24.51,24.4,24.4,36900.0
2011-09-30 12:10:00,24.39,24.41,24.37,24.41,104300.0,24.39,24.41,24.37,24.41,104300.0
2011-09-30 12:15:00,24.4,24.41,24.36,24.37,24200.0,24.4,24.41,24.36,24.37,24200.0
2011-09-30 12:20:00,24.38,24.41,24.37,24.4,25500.0,24.38,24.41,24.37,24.4,25500.0
2011-09-30 12:25:00,24.4,24.41,24.38,24.4,39200.0,24.4,24.41,24.38,24.4,39200.0
2011-09-30 12:30:00,24.4,24.4,24.36,24.39,29400.0,24.4,24.4,24.36,24.39,29400.0
2011-09-30 12:35:00,24.39,24.43,24.34,24.43,50200.0,24.39,24.43,24.34,24.43,50200.0
2011-09-30 12:40:00,24.43,24.45,24.39,24.44,18300.0,24.43,24.45,24.39,24.44,18300.0
2011-09-30 12:45:00,24.46,24.49,24.42,24.43,27500.0,24.46,24.49,24.42,24.43,27500.0
2011-09-30 12:50:00,24.44,24.46,24.41,24.43,11600.0,24.44,24.46,24.41,24.43,11600.0
2011-09-30 12:55:00,24.42,24.42,24.35,24.35,50400.0,24.42,24.42,24.35,24.35,50400.0
2011-09-30 13:00:00,24.34,24.34,24.28,24.32,25100.0,24.34,24.34,24.28,24.32,25100.0
2011-09-30 13:05:00,24.31,24.38,24.3,24.36,53600.0,24.31,24.38,24.3,24.36,53600.0
2011-09-30 13:10:00,24.36,24.4,24.35,24.4,22200.0,24.36,24.4,24.35,24.4,22200.0
2011-09-30 13:15:00,24.39,24.43,24.35,24.4,27900.0,24.39,24.43,24.35,24.4,27900.0
2011-09-30 13:20:00,24.4,24.4,24.35,24.37,30600.0,24.4,24.4,24.35,24.37,30600.0
2011-09-30 13:25:00,24.38,24.44,24.38,24.4,54300.0,24.38,24.44,24.38,24.4,54300.0
2011-09-30 13:30:00,24.4,24.49,24.4,24.49,17800.0,24.4,24.49,24.4,24.49,17800.0
2011-09-30 13:35:00,24.49,24.5,24.45,24.48,49000.0,24.49,24.5,24.45,24.48,49000.0
2011-09-30 13:40:00,24.48,24.49,24.39,24.41,42600.0,24.48,24.49,24.39,24.41,42600.0
2011-09-30 13:45:00,24.42,24.53,24.42,24.52,134800.0,24.42,24.53,24.42,24.52,134800.0
2011-09-30 13:50:00,24.5,24.51,24.46,24.47,44200.0,24.5,24.51,24.46,24.47,44200.0
2011-09-30 13:55:00,24.48,24.5,24.45,24.48,28800.0,24.48,24.5,24.45,24.48,28800.0
2011-09-30 14:00:00,24.47,24.48,24.4,24.45,69000.0,24.47,24.48,24.4,24.45,69000.0
2011-09-30 14:05:00,24.44,24.47,24.36,24.39,73000.0,24.44,24.47,24.36,24.39,73000.0
2011-09-30 14:10:00,24.38,24.41,24.37,24.38,29500.0,24.38,24.41,24.37,24.38,29500.0
2011-09-30 14:15:00,24.37,24.46,24.36,24.41,127900.0,24.37,24.46,24.36,24.41,127900.0
2011-09-30 14:20:00,24.4,24.41,24.35,24.39,61300.0,24.4,24.41,24.35,24.39,61300.0
2011-09-30 14:25:00,24.39,24.41,24.32,24.37,102100.0,24.39,24.41,24.32,24.37,102100.0
2011-09-30 14:30:00,24.37,24.42,24.36,24.36,38000.0,24.37,24.42,24.36,24.36,38000.0
2011-09-30 14:35:00,24.36,24.45,24.35,24.43,115000.0,24.36,24.45,24.35,24.43,115000.0
2011-09-30 14:40:00,24.44,24.53,24.44,24.52,108600.0,24.44,24.53,24.44,24.52,108600.0
2011-09-30 14:45:00,24.52,24.52,24.42,24.48,82700.0,24.52,24.52,24.42,24.48,82700.0
2011-09-30 14:50:00,24.48,24.48,24.36,24.41,119400.0,24.48,24.48,24.36,24.41,119400.0
2011-09-30 14:55:00,24.41,24.54,24.4,24.49,93900.0,24.41,24.54,24.4,24.49,93900.0
2011-09-30 15:00:00,24.48,24.52,24.4,24.48,129500.0,24.48,24.52,24.4,24.48,129500.0
2011-09-30 15:05:00,24.48,24.58,24.46,24.51,98100.0,24.48,24.58,24.46,24.51,98100.0
2011-09-30 15:10:00,24.51,24.53,24.48,24.48,124400.0,24.51,24.53,24.48,24.48,124400.0
2011-09-30 15:15:00,24.49,24.5,24.44,24.45,60800.0,24.49,24.5,24.44,24.45,60800.0
2011-09-30 15:20:00,24.45,24.5,24.42,24.43,72900.0,24.45,24.5,24.42,24.43,72900.0
2011-09-30 15:25:00,24.42,24.45,24.37,24.37,74800.0,24.42,24.45,24.37,24.37,74800.0
2011-09-30 15:30:00,24.37,24.42,24.33,24.35,89600.0,24.37,24.42,24.33,24.35,89600.0
2011-09-30 15:35:00,24.36,24.36,24.27,24.31,143100.0,24.36,24.36,24.27,24.31,143100.0
2011-09-30 15:40:00,24.3,24.48,24.3,24.46,111400.0,24.3,24.48,24.3,24.46,111400.0
2011-09-30 15:45:00,24.46,24.46,24.3,24.3,152400.0,24.46,24.46,24.3,24.3,152400.0
2011-09-30 15:50:00,24.3,24.34,24.21,24.26,172900.0,24.3,24.34,24.21,24.26,172900.0
2011-09-30 15:55:00,24.27,24.27,24.17,24.17,237800.0,24.27,24.27,24.17,24.17,237800.0
2011-10-03 09:30:00,23.9,24.05,23.89,23.9,111500.0,23.9,24.05,23.89,23.9,111500.0
2011-10-03 09:35:00,23.9,24.0,23.86,23.91,42500.0,23.9,24.0,23.86,23.91,42500.0
2011-10-03 09:40:00,23.92,24.07,23.92,24.0,39700.0,23.92,24.07,23.92,24.0,39700.0
2011-10-03 09:45:00,24.0,24.03,23.89,23.9,56500.0,24.0,24.03,23.89,23.9,56500.0
2011-10-03 09:50:00,23.9,23.91,23.75,23.76,72000.0,23.9,23.91,23.75,23.76,72000.0
2011-10-03 09:55:00,23.75,23.83,23.73,23.75,58700.0,23.75,23.83,23.73,23.75,58700.0
2011-10-03 10:00:00,23.75,24.02,23.72,23.86,149000.0,23.75,24.02,23.72,23.86,149000.0
2011-10-03 10:05:00,23.86,24.13,23.83,24.1,93200.0,23.86,24.13,23.83,24.1,93200.0
2011-10-03 10:10:00,24.09,24.21,24.04,24.21,90500.0,24.09,24.21,24.04,24.21,90500.0
2011-10-03 10:15:00,24.21,24.22,24.14,24.15,66300.0,24.21,24.22,24.14,24.15,66300.0
2011-10-03 10:20:00,24.15,24.17,23.97,23.97,61400.0,24.15,24.17,23.97,23.97,61400.0
2011-10-03 10:25:00,23.99,24.07,23.94,24.04,52700.0,23.99,24.07,23.94,24.04,52700.0
2011-10-03 10:30:00,24.04,24.07,23.95,23.95,44800.0,24.04,24.07,23.95,23.95,44800.0
2011-10-03 10:35:00,23.94,23.97,23.87,23.91,56100.0,23.94,23.97,23.87,23.91,56100.0
2011-10-03 10:40:00,23.9,23.93,23.77,23.85,66600.0,23.9,23.93,23.77,23.85,66600.0
2011-10-03 10:45:00,23.85,23.86,23.77,23.78,128500.0,23.85,23.86,23.77,23.78,128500.0
2011-10-03 10:50:00,23.78,23.81,23.7,23.77,74200.0,23.78,23.81,23.7,23.77,74200.0
2011-10-03 10:55:00,23.79,23.81,23.72,23.72,57500.0,23.79,23.81,23.72,23.72,57500.0
2011-10-03 11:00:00,23.71,23.73,23.63,23.69,77100.0,23.71,23.73,23.63,23.69,77100.0
2011-10-03 11:05:00,23.68,23.79,23.64,23.79,82400.0,23.68,23.79,23.64,23.79,82400.0
2011-10-03 11:10:00,23.79,23.85,23.76,23.76,47900.0,23.79,23.85,23.76,23.76,47900.0
2011-10-03 11:15:00,23.76,23.87,23.76,23.86,167900.0,23.76,23.87,23.76,23.86,167900.0
2011-10-03 11:20:00,23.87,23.92,23.82,23.85,70300.0,23.87,23.92,23.82,23.85,70300.0
2011-10-03 11:25:00,23.84,23.94,23.8,23.91,59600.0,23.84,23.94,23.8,23.91,59600.0
2011-10-03 11:30:00,23.91,24.0,23.88,23.98,31100.0,23.91,24.0,23.88,23.98,31100.0
2011-10-03 11:35:00,23.96,23.96,23.89,23.92,37100.0,23.96,23.96,23.89,23.92,37100.0
2011-10-03 11:40:00,23.91,23.93,23.84,23.86,61400.0,23.91,23.93,23.84,23.86,61400.0
2011-10-03 11:45:00,23.87,23.91,23.86,23.89,34300.0,23.87,23.91,23.86,23.89,34300.0
2011-10-03 11:50:00,23.88,23.99,23.88,23.97,61100.0,23.88,23.99,23.88,23.97,61100.0
2011-10-03 11:55:00,23.98,24.05,23.98,24.0,75600.0,23.98,24.05,23.98,24.0,75600.0
2011-10-03 12:00:00,24.0,24.02,23.94,23.94,101700.0,24.0,24.02,23.94,23.94,101700.0
2011-10-03 12:05:00,23.94,23.98,23.89,23.91,29400.0,23.94,23.98,23.89,23.91,29400.0
2011-10-03 12:10:00,23.9,23.9,23.79,23.79,104800.0,23.9,23.9,23.79,23.79,104800.0
2011-10-03 12:15:00,23.8,23.82,23.77,23.8,35300.0,23.8,23.82,23.77,23.8,35300.0
2011-10-03 12:20:00,23.8,23.84,23.76,23.84,25400.0,23.8,23.84,23.76,23.84,25400.0
2011-10-03 12:25:00,23.83,23.87,23.8,23.81,30000.0,23.83,23.87,23.8,23.81,30000.0
2011-10-03 12:30:00,23.8,23.81,23.73,23.73,41000.0,23.8,23.81,23.73,23.73,41000.0
2011-10-03 12:35:00,23.73,23.77,23.69,23.75,34800.0,23.73,23.77,23.69,23.75,34800.0
2011-10-03 12:40:00,23.76,23.79,23.71,23.73,36400.0,23.76,23.79,23.71,23.73,36400.0
2011-10-03 12:45:00,23.74,23.77,23.59,23.6,159400.0,23.74,23.77,23.59,23.6,159400.0
2011-10-03 12:50:00,23.6,23.6,23.53,23.54,93200.0,23.6,23.6,23.53,23.54,93200.0
2011-10-03 12:55:00,23.54,23.56,23.52,23.54,45900.0,23.54,23.56,23.52,23.54,45900.0
2011-10-03 13:00:00,23.53,23.53,23.46,23.48,51500.0,23.53,23.53,23.46,23.48,51500.0
2011-10-03 13:05:00,23.49,23.57,23.49,23.56,48500.0,23.49,23.57,23.49,23.56,48500.0
2011-10-03 13:10:00,23.57,23.6,23.53,23.54,162600.0,23.57,23.6,23.53,23.54,162600.0
2011-10-03 13:15:00,23.51,23.52,23.36,23.46,293500.0,23.51,23.52,23.36,23.46,293500.0
2011-10-03 13:20:00,23.46,23.49,23.41,23.47,63900.0,23.46,23.49,23.41,23.47,63900.0
2011-10-03 13:25:00,23.47,23.48,23.37,23.47,32400.0,23.47,23.48,23.37,23.47,32400.0
2011-10-03 13:30:00,23.48,23.51,23.43,23.43,72000.0,23.48,23.51,23.43,23.43,72000.0
2011-10-03 13:35:00,23.42,23.44,23.32,23.36,71500.0,23.42,23.44,23.32,23.36,71500.0
2011-10-03 13:40:00,23.36,23.44,23.35,23.43,293100.0,23.36,23.44,23.35,23.43,293100.0
2011-10-03 13:45:00,23.43,23.44,23.34,23.36,47400.0,23.43,23.44,23.34,23.36,47400.0
2011-10-03 13:50:00,23.35,23.38,23.27,23.33,77300.0,23.35,23.38,23.27,23.33,77300.0
2011-10-03 13:55:00,23.33,23.44,23.32,23.44,86300.0,23.33,23.44,23.32,23.44,86300.0
2011-10-03 14:00:00,23.43,23.45,23.37,23.42,52000.0,23.43,23.45,23.37,23.42,52000.0
2011-10-03 14:05:00,23.43,23.52,23.43,23.51,116900.0,23.43,23.52,23.43,23.51,116900.0
2011-10-03 14:10:00,23.51,23.52,23.43,23.45,68600.0,23.51,23.52,23.43,23.45,68600.0
2011-10-03 14:15:00,23.45,23.45,23.37,23.39,45400.0,23.45,23.45,23.37,23.39,45400.0
2011-10-03 14:20:00,23.39,23.44,23.34,23.38,59800.0,23.39,23.44,23.34,23.38,59800.0
2011-10-03 14:25:00,23.37,23.41,23.34,23.35,83000.0,23.37,23.41,23.34,23.35,83000.0
2011-10-03 14:30:00,23.36,23.41,23.3,23.35,71300.0,23.36,23.41,23.3,23.35,71300.0
2011-10-03 14:35:00,23.36,23.4,23.35,23.36,38200.0,23.36,23.4,23.35,23.36,38200.0
2011-10-03 14:40:00,23.35,23.38,23.31,23.36,62700.0,23.35,23.38,23.31,23.36,62700.0
2011-10-03 14:45:00,23.36,23.36,23.24,23.31,84800.0,23.36,23.36,23.24,23.31,84800.0
2011-10-03 14:50:00,23.32,23.37,23.29,23.35,156400.0,23.32,23.37,23.29,23.35,156400.0
2011-10-03 14:55:00,23.34,23.44,23.33,23.44,120600.0,23.34,23.44,23.33,23.44,120600.0
2011-10-03 15:00:00,23.43,23.49,23.4,23.45,79000.0,23.43,23.49,23.4,23.45,79000.0
2011-10-03 15:05:00,23.44,23.52,23.4,23.4,64100.0,23.44,23.52,23.4,23.4,64100.0
2011-10-03 15:10:00,23.41,23.46,23.4,23.41,88500.0,23.41,23.46,23.4,23.41,88500.0
2011-10-03 15:15:00,23.41,23.49,23.4,23.46,112300.0,23.41,23.49,23.4,23.46,112300.0
2011-10-03 15:20:00,23.46,23.47,23.35,23.36,67700.0,23.46,23.47,23.35,23.36,67700.0
2011-10-03 15:25:00,23.36,23.42,23.33,23.38,122300.0,23.36,23.42,23.33,23.38,122300.0
2011-10-03 15:30:00,23.38,23.41,23.34,23.39,124200.0,23.38,23.41,23.34,23.39,124200.0
2011-10-03 15:35:00,23.4,23.5,23.38,23.45,109400.0,23.4,23.5,23.38,23.45,109400.0
2011-10-03 15:40:00,23.45,23.47,23.38,23.45,126400.0,23.45,23.47,23.38,23.45,126400.0
2011-10-03 15:45:00,23.45,23.62,23.42,23.56,200000.0,23.45,23.62,23.42,23.56,200000.0
2011-10-03 15:50:00,23.56,23.69,23.42,23.42,496000.0,23.56,23.69,23.42,23.42,496000.0
2011-10-03 15:55:00,23.43,23.47,23.26,23.26,426700.0,23.43,23.47,23.26,23.26,426700.0
2011-10-04 09:30:00,22.95,23.07,22.89,23.0,127000.0,22.95,23.07,22.89,23.0,127000.0
2011-10-04 09:35:00,22.99,23.11,22.96,22.96,66200.0,22.99,23.11,22.96,22.96,66200.0
2011-10-04 09:40:00,22.97,23.08,22.94,22.98,62700.0,22.97,23.08,22.94,22.98,62700.0
2011-10-04 09:45:00,22.96,23.12,22.96,23.09,66900.0,22.96,23.12,22.96,23.09,66900.0
2011-10-04 09:50:00,23.1,23.12,22.98,23.01,57000.0,23.1,23.12,22.98,23.01,57000.0
2011-10-04 09:55:00,23.01,23.05,22.92,23.03,48400.0,23.01,23.05,22.92,23.03,48400.0
2011-10-04 10:00:00,23.03,23.13,22.95,22.97,102700.0,23.03,23.13,22.95,22.97,102700.0
2011-10-04 10:05:00,22.97,23.14,22.89,23.09,162000.0,22.97,23.14,22.89,23.09,162000.0
2011-10-04 10:10:00,23.09,23.19,23.06,23.1,114400.0,23.09,23.19,23.06,23.1,114400.0
2011-10-04 10:15:00,23.09,23.32,23.09,23.2,72600.0,23.09,23.32,23.09,23.2,72600.0
2011-10-04 10:20:00,23.21,23.21,23.03,23.04,59300.0,23.21,23.21,23.03,23.04,59300.0
2011-10-04 10:25:00,23.04,23.09,23.0,23.05,93400.0,23.04,23.09,23.0,23.05,93400.0
2011-10-04 10:30:00,23.05,23.18,23.03,23.06,108500.0,23.05,23.18,23.03,23.06,108500.0
2011-10-04 10:35:00,23.06,23.24,23.06,23.23,114200.0,23.06,23.24,23.06,23.23,114200.0
2011-10-04 10:40:00,23.25,23.34,23.22,23.33,93900.0,23.25,23.34,23.22,23.33,93900.0
2011-10-04 10:45:00,23.34,23.39,23.25,23.38,98400.0,23.34,23.39,23.25,23.38,98400.0
2011-10-04 10:50:00,23.38,23.39,23.25,23.3,65200.0,23.38,23.39,23.25,23.3,65200.0
2011-10-04 10:55:00,23.3,23.4,23.3,23.34,79700.0,23.3,23.4,23.3,23.34,79700.0
2011-10-04 11:00:00,23.35,23.38,23.29,23.37,52900.0,23.35,23.38,23.29,23.37,52900.0
2011-10-04 11:05:00,23.38,23.51,23.36,23.5,94000.0,23.38,23.51,23.36,23.5,94000.0
2011-10-04 11:10:00,23.49,23.6,23.48,23.54,58300.0,23.49,23.6,23.48,23.54,58300.0
2011-10-04 11:15:00,23.54,23.57,23.51,23.51,36000.0,23.54,23.57,23.51,23.51,36000.0
2011-10-04 11:20:00,23.5,23.53,23.4,23.4,67600.0,23.5,23.53,23.4,23.4,67600.0
2011-10-04 11:25:00,23.4,23.44,23.35,23.43,55200.0,23.4,23.44,23.35,23.43,55200.0
2011-10-04 11:30:00,23.44,23.44,23.32,23.39,47000.0,23.44,23.44,23.32,23.39,47000.0
2011-10-04 11:35:00,23.39,23.4,23.31,23.37,86200.0,23.39,23.4,23.31,23.37,86200.0
2011-10-04 11:40:00,23.37,23.47,23.37,23.46,33100.0,23.37,23.47,23.37,23.46,33100.0
2011-10-04 11:45:00,23.47,23.52,23.42,23.5,26300.0,23.47,23.52,23.42,23.5,26300.0
2011-10-04 11:50:00,23.51,23.6,23.51,23.56,46800.0,23.51,23.6,23.51,23.56,46800.0
2011-10-04 11:55:00,23.57,23.61,23.51,23.59,59100.0,23.57,23.61,23.51,23.59,59100.0
2011-10-04 12:00:00,23.6,23.72,23.6,23.72,70000.0,23.6,23.72,23.6,23.72,70000.0
2011-10-04 12:05:00,23.72,23.76,23.67,23.7,64900.0,23.72,23.76,23.67,23.7,64900.0
2011-10-04 12:10:00,23.7,23.73,23.67,23.73,68900.0,23.7,23.73,23.67,23.73,68900.0
2011-10-04 12:15:00,23.74,23.75,23.62,23.64,52700.0,23.74,23.75,23.62,23.64,52700.0
2011-10-04 12:20:00,23.65,23.68,23.61,23.63,81700.0,23.65,23.68,23.61,23.63,81700.0
2011-10-04 12:25:00,23.62,23.62,23.5,23.51,54600.0,23.62,23.62,23.5,23.51,54600.0
2011-10-04 12:30:00,23.51,23.53,23.47,23.5,43300.0,23.51,23.53,23.47,23.5,43300.0
2011-10-04 12:35:00,23.51,23.57,23.48,23.53,38100.0,23.51,23.57,23.48,23.53,38100.0
2011-10-04 12:40:00,23.53,23.6,23.51,23.58,26300.0,23.53,23.6,23.51,23.58,26300.0
2011-10-04 12:45:00,23.59,23.62,23.55,23.55,26700.0,23.59,23.62,23.55,23.55,26700.0
2011-10-04 12:50:00,23.55,23.61,23.51,23.58,57500.0,23.55,23.61,23.51,23.58,57500.0
2011-10-04 12:55:00,23.58,23.58,23.46,23.48,69200.0,23.58,23.58,23.46,23.48,69200.0
2011-10-04 13:00:00,23.49,23.53,23.45,23.47,29300.0,23.49,23.53,23.45,23.47,29300.0
2011-10-04 13:05:00,23.47,23.51,23.39,23.47,56900.0,23.47,23.51,23.39,23.47,56900.0
2011-10-04 13:10:00,23.47,23.47,23.32,23.36,53600.0,23.47,23.47,23.32,23.36,53600.0
2011-10-04 13:15:00,23.37,23.47,23.37,23.42,51500.0,23.37,23.47,23.37,23.42,51500.0
2011-10-04 13:20:00,23.41,23.42,23.34,23.42,70200.0,23.41,23.42,23.34,23.42,70200.0
2011-10-04 13:25:00,23.41,23.44,23.35,23.39,45700.0,23.41,23.44,23.35,23.39,45700.0
2011-10-04 13:30:00,23.39,23.43,23.36,23.36,39800.0,23.39,23.43,23.36,23.36,39800.0
2011-10-04 13:35:00,23.36,23.4,23.3,23.3,56100.0,23.36,23.4,23.3,23.3,56100.0
2011-10-04 13:40:00,23.29,23.31,23.22,23.26,70700.0,23.29,23.31,23.22,23.26,70700.0
2011-10-04 13:45:00,23.26,23.36,23.26,23.35,56400.0,23.26,23.36,23.26,23.35,56400.0
2011-10-04 13:50:00,23.35,23.4,23.3,23.32,41700.0,23.35,23.4,23.3,23.32,41700.0
2011-10-04 13:55:00,23.31,23.33,23.24,23.25,70100.0,23.31,23.33,23.24,23.25,70100.0
2011-10-04 14:00:00,23.25,23.35,23.24,23.28,68600.0,23.25,23.35,23.24,23.28,68600.0
2011-10-04 14:05:00,23.28,23.34,23.2,23.23,69500.0,23.28,23.34,23.2,23.23,69500.0
2011-10-04 14:10:00,23.21,23.21,23.11,23.13,94200.0,23.21,23.21,23.11,23.13,94200.0
2011-10-04 14:15:00,23.14,23.16,23.05,23.06,154900.0,23.14,23.16,23.05,23.06,154900.0
2011-10-04 14:20:00,23.06,23.09,22.97,23.08,59900.0,23.06,23.09,22.97,23.08,59900.0
2011-10-04 14:25:00,23.08,23.16,23.08,23.15,49400.0,23.08,23.16,23.08,23.15,49400.0
2011-10-04 14:30:00,23.16,23.29,23.16,23.28,78600.0,23.16,23.29,23.16,23.28,78600.0
2011-10-04 14:35:00,23.29,23.34,23.21,23.23,55900.0,23.29,23.34,23.21,23.23,55900.0
2011-10-04 14:40:00,23.22,23.25,23.11,23.17,73900.0,23.22,23.25,23.11,23.17,73900.0
2011-10-04 14:45:00,23.17,23.22,23.1,23.18,106300.0,23.17,23.22,23.1,23.18,106300.0
2011-10-04 14:50:00,23.18,23.19,23.01,23.03,79900.0,23.18,23.19,23.01,23.03,79900.0
2011-10-04 14:55:00,23.04,23.14,23.01,23.08,101100.0,23.04,23.14,23.01,23.08,101100.0
2011-10-04 15:00:00,23.08,23.2,23.08,23.12,86600.0,23.08,23.2,23.08,23.12,86600.0
2011-10-04 15:05:00,23.12,23.15,22.99,23.0,102700.0,23.12,23.15,22.99,23.0,102700.0
2011-10-04 15:10:00,23.0,23.05,22.95,23.03,73500.0,23.0,23.05,22.95,23.03,73500.0
2011-10-04 15:15:00,23.03,23.12,22.97,23.1,65100.0,23.03,23.12,22.97,23.1,65100.0
2011-10-04 15:20:00,23.1,23.27,23.06,23.21,111500.0,23.1,23.27,23.06,23.21,111500.0
2011-10-04 15:25:00,23.22,23.41,23.22,23.41,129600.0,23.22,23.41,23.22,23.41,129600.0
2011-10-04 15:30:00,23.41,23.55,23.39,23.46,157500.0,23.41,23.55,23.39,23.46,157500.0
2011-10-04 15:35:00,23.46,23.6,23.41,23.55,175200.0,23.46,23.6,23.41,23.55,175200.0
2011-10-04 15:40:00,23.54,23.78,23.51,23.76,156500.0,23.54,23.78,23.51,23.76,156500.0
2011-10-04 15:45:00,23.76,23.87,23.66,23.86,188100.0,23.76,23.87,23.66,23.86,188100.0
2011-10-04 15:50:00,23.86,23.9,23.79,23.87,274600.0,23.86,23.9,23.79,23.87,274600.0
2011-10-04 15:55:00,23.87,24.07,23.85,24.04,388700.0,23.87,24.07,23.85,24.04,388700.0
2011-10-05 09:30:00,24.07,24.07,23.75,23.78,73300.0,24.07,24.07,23.75,23.78,73300.0
2011-10-05 09:35:00,23.79,23.9,23.77,23.89,62000.0,23.79,23.9,23.77,23.89,62000.0
2011-10-05 09:40:00,23.9,23.95,23.83,23.84,58900.0,23.9,23.95,23.83,23.84,58900.0
2011-10-05 09:45:00,23.84,23.9,23.8,23.85,66500.0,23.84,23.9,23.8,23.85,66500.0
2011-10-05 09:50:00,23.84,23.91,23.74,23.81,73600.0,23.84,23.91,23.74,23.81,73600.0
2011-10-05 09:55:00,23.81,23.9,23.79,23.87,63800.0,23.81,23.9,23.79,23.87,63800.0
2011-10-05 10:00:00,23.86,24.01,23.83,24.0,121100.0,23.86,24.01,23.83,24.0,121100.0
2011-10-05 10:05:00,24.0,24.01,23.9,23.9,50200.0,24.0,24.01,23.9,23.9,50200.0
2011-10-05 10:10:00,23.91,23.95,23.88,23.95,51400.0,23.91,23.95,23.88,23.95,51400.0
2011-10-05 10:15:00,23.96,24.03,23.96,24.0,54700.0,23.96,24.03,23.96,24.0,54700.0
2011-10-05 10:20:00,24.01,24.14,23.98,24.1,70300.0,24.01,24.14,23.98,24.1,70300.0
2011-10-05 10:25:00,24.08,24.09,24.0,24.02,63400.0,24.08,24.09,24.0,24.02,63400.0
2011-10-05 10:30:00,24.01,24.08,24.01,24.06,41700.0,24.01,24.08,24.01,24.06,41700.0
2011-10-05 10:35:00,24.07,24.2,24.07,24.15,75700.0,24.07,24.2,24.07,24.15,75700.0
2011-10-05 10:40:00,24.15,24.23,24.15,24.22,42900.0,24.15,24.23,24.15,24.22,42900.0
2011-10-05 10:45:00,24.21,24.28,24.16,24.28,44300.0,24.21,24.28,24.16,24.28,44300.0
2011-10-05 10:50:00,24.28,24.34,24.22,24.34,67500.0,24.28,24.34,24.22,24.34,67500.0
2011-10-05 10:55:00,24.34,24.44,24.32,24.42,77800.0,24.34,24.44,24.32,24.42,77800.0
2011-10-05 11:00:00,24.42,24.44,24.36,24.39,83800.0,24.42,24.44,24.36,24.39,83800.0
2011-10-05 11:05:00,24.39,24.4,24.31,24.34,52300.0,24.39,24.4,24.31,24.34,52300.0
2011-10-05 11:10:00,24.34,24.38,24.31,24.31,31500.0,24.34,24.38,24.31,24.31,31500.0
2011-10-05 11:15:00,24.31,24.33,24.27,24.29,48300.0,24.31,24.33,24.27,24.29,48300.0
2011-10-05 11:20:00,24.3,24.33,24.28,24.32,45400.0,24.3,24.33,24.28,24.32,45400.0
2011-10-05 11:25:00,24.33,24.46,24.32,24.42,89500.0,24.33,24.46,24.32,24.42,89500.0
2011-10-05 11:30:00,24.41,24.51,24.4,24.48,68500.0,24.41,24.51,24.4,24.48,68500.0
2011-10-05 11:35:00,24.48,24.61,24.48,24.58,61500.0,24.48,24.61,24.48,24.58,61500.0
2011-10-05 11:40:00,24.59,24.59,24.52,24.54,73800.0,24.59,24.59,24.52,24.54,73800.0
2011-10-05 11:45:00,24.54,24.56,24.48,24.53,43100.0,24.54,24.56,24.48,24.53,43100.0
2011-10-05 11:50:00,24.53,24.62,24.53,24.61,69200.0,24.53,24.62,24.53,24.61,69200.0
2011-10-05 11:55:00,24.62,24.63,24.57,24.57,34800.0,24.62,24.63,24.57,24.57,34800.0
2011-10-05 12:00:00,24.58,24.62,24.52,24.53,35400.0,24.58,24.62,24.52,24.53,35400.0
2011-10-05 12:05:00,24.53,24.56,24.48,24.49,63900.0,24.53,24.56,24.48,24.49,63900.0
2011-10-05 12:10:00,24.5,24.51,24.47,24.5,17800.0,24.5,24.51,24.47,24.5,17800.0
2011-10-05 12:15:00,24.51,24.52,24.36,24.37,60100.0,24.51,24.52,24.36,24.37,60100.0
2011-10-05 12:20:00,24.37,24.43,24.35,24.42,85800.0,24.37,24.43,24.35,24.42,85800.0
2011-10-05 12:25:00,24.41,24.45,24.29,24.3,257000.0,24.41,24.45,24.29,24.3,257000.0
2011-10-05 12:30:00,24.29,24.3,24.24,24.25,62100.0,24.29,24.3,24.24,24.25,62100.0
2011-10-05 12:35:00,24.26,24.26,24.18,24.18,42200.0,24.26,24.26,24.18,24.18,42200.0
2011-10-05 12:40:00,24.18,24.26,24.17,24.21,65100.0,24.18,24.26,24.17,24.21,65100.0
2011-10-05 12:45:00,24.21,24.29,24.16,24.27,76900.0,24.21,24.29,24.16,24.27,76900.0
2011-10-05 12:50:00,24.27,24.3,24.24,24.28,44800.0,24.27,24.3,24.24,24.28,44800.0
2011-10-05 12:55:00,24.29,24.36,24.28,24.36,71900.0,24.29,24.36,24.28,24.36,71900.0
2011-10-05 13:00:00,24.35,24.41,24.35,24.39,29200.0,24.35,24.41,24.35,24.39,29200.0
2011-10-05 13:05:00,24.4,24.45,24.39,24.43,25100.0,24.4,24.45,24.39,24.43,25100.0
2011-10-05 13:10:00,24.42,24.42,24.32,24.34,55400.0,24.42,24.42,24.32,24.34,55400.0
2011-10-05 13:15:00,24.34,24.43,24.33,24.39,46200.0,24.34,24.43,24.33,24.39,46200.0
2011-10-05 13:20:00,24.39,24.45,24.37,24.39,73900.0,24.39,24.45,24.37,24.39,73900.0
2011-10-05 13:25:00,24.4,24.46,24.38,24.43,30200.0,24.4,24.46,24.38,24.43,30200.0
2011-10-05 13:30:00,24.44,24.48,24.42,24.46,46100.0,24.44,24.48,24.42,24.46,46100.0
2011-10-05 13:35:00,24.46,24.47,24.37,24.38,31900.0,24.46,24.47,24.37,24.38,31900.0
2011-10-05 13:40:00,24.39,24.46,24.39,24.46,29800.0,24.39,24.46,24.39,24.46,29800.0
2011-10-05 13:45:00,24.46,24.55,24.46,24.54,20400.0,24.46,24.55,24.46,24.54,20400.0
2011-10-05 13:50:00,24.54,24.63,24.53,24.62,30500.0,24.54,24.63,24.53,24.62,30500.0
2011-10-05 13:55:00,24.62,24.65,24.57,24.6,38500.0,24.62,24.65,24.57,24.6,38500.0
2011-10-05 14:00:00,24.6,24.64,24.56,24.6,37100.0,24.6,24.64,24.56,24.6,37100.0
2011-10-05 14:05:00,24.59,24.6,24.55,24.55,42700.0,24.59,24.6,24.55,24.55,42700.0
2011-10-05 14:10:00,24.55,24.63,24.54,24.62,39200.0,24.55,24.63,24.54,24.62,39200.0
2011-10-05 14:15:00,24.63,24.7,24.61,24.68,48700.0,24.63,24.7,24.61,24.68,48700.0
2011-10-05 14:20:00,24.67,24.72,24.6,24.69,48500.0,24.67,24.72,24.6,24.69,48500.0
2011-10-05 14:25:00,24.69,24.72,24.65,24.67,37800.0,24.69,24.72,24.65,24.67,37800.0
2011-10-05 14:30:00,24.68,24.69,24.55,24.57,44700.0,24.68,24.69,24.55,24.57,44700.0
2011-10-05 14:35:00,24.58,24.58,24.52,24.56,32500.0,24.58,24.58,24.52,24.56,32500.0
2011-10-05 14:40:00,24.56,24.6,24.55,24.59,35300.0,24.56,24.6,24.55,24.59,35300.0
2011-10-05 14:45:00,24.58,24.67,24.57,24.65,55500.0,24.58,24.67,24.57,24.65,55500.0
2011-10-05 14:50:00,24.64,24.69,24.62,24.66,44500.0,24.64,24.69,24.62,24.66,44500.0
2011-10-05 14:55:00,24.65,24.67,24.58,24.59,37300.0,24.65,24.67,24.58,24.59,37300.0
2011-10-05 15:00:00,24.59,24.61,24.48,24.52,87700.0,24.59,24.61,24.48,24.52,87700.0
2011-10-05 15:05:00,24.51,24.57,24.47,24.5,53500.0,24.51,24.57,24.47,24.5,53500.0
2011-10-05 15:10:00,24.5,24.58,24.47,24.58,60700.0,24.5,24.58,24.47,24.58,60700.0
2011-10-05 15:15:00,24.57,24.64,24.54,24.61,68700.0,24.57,24.64,24.54,24.61,68700.0
2011-10-05 15:20:00,24.62,24.63,24.48,24.5,61300.0,24.62,24.63,24.48,24.5,61300.0
2011-10-05 15:25:00,24.51,24.63,24.51,24.6,66100.0,24.51,24.63,24.51,24.6,66100.0
2011-10-05 15:30:00,24.6,24.73,24.59,24.72,93100.0,24.6,24.73,24.59,24.72,93100.0
2011-10-05 15:35:00,24.72,24.8,24.71,24.78,66800.0,24.72,24.8,24.71,24.78,66800.0
2011-10-05 15:40:00,24.78,24.79,24.71,24.77,90800.0,24.78,24.79,24.71,24.77,90800.0
2011-10-05 15:45:00,24.78,24.79,24.66,24.7,149000.0,24.78,24.79,24.66,24.7,149000.0
2011-10-05 15:50:00,24.69,24.75,24.65,24.72,266300.0,24.69,24.75,24.65,24.72,266300.0
2011-10-05 15:55:00,24.71,24.73,24.66,24.7,295300.0,24.71,24.73,24.66,24.7,295300.0
2011-10-06 09:30:00,24.6,24.77,24.57,24.76,73400.0,24.6,24.77,24.57,24.76,73400.0
2011-10-06 09:35:00,24.75,24.77,24.63,24.71,79500.0,24.75,24.77,24.63,24.71,79500.0
2011-10-06 09:40:00,24.7,24.8,24.65,24.65,124600.0,24.7,24.8,24.65,24.65,124600.0
2011-10-06 09:45:00,24.66,24.69,24.57,24.59,112000.0,24.66,24.69,24.57,24.59,112000.0
2011-10-06 09:50:00,24.58,24.58,24.49,24.56,34900.0,24.58,24.58,24.49,24.56,34900.0
2011-10-06 09:55:00,24.57,24.64,24.51,24.64,41800.0,24.57,24.64,24.51,24.64,41800.0
2011-10-06 10:00:00,24.64,24.7,24.56,24.69,37000.0,24.64,24.7,24.56,24.69,37000.0
2011-10-06 10:05:00,24.7,24.81,24.7,24.79,52700.0,24.7,24.81,24.7,24.79,52700.0
2011-10-06 10:10:00,24.79,24.93,24.78,24.92,42400.0,24.79,24.93,24.78,24.92,42400.0
2011-10-06 10:15:00,24.91,24.92,24.86,24.88,40900.0,24.91,24.92,24.86,24.88,40900.0
2011-10-06 10:20:00,24.88,24.95,24.85,24.94,51300.0,24.88,24.95,24.85,24.94,51300.0
2011-10-06 10:25:00,24.94,24.96,24.86,24.9,38100.0,24.94,24.96,24.86,24.9,38100.0
2011-10-06 10:30:00,24.9,25.01,24.89,25.01,53600.0,24.9,25.01,24.89,25.01,53600.0
2011-10-06 10:35:00,25.0,25.07,25.0,25.02,28900.0,25.0,25.07,25.0,25.02,28900.0
2011-10-06 10:40:00,25.01,25.05,24.98,25.05,58100.0,25.01,25.05,24.98,25.05,58100.0
2011-10-06 10:45:00,25.05,25.09,25.0,25.02,54800.0,25.05,25.09,25.0,25.02,54800.0
2011-10-06 10:50:00,25.02,25.09,25.0,25.08,47100.0,25.02,25.09,25.0,25.08,47100.0
2011-10-06 10:55:00,25.09,25.1,25.0,25.01,36200.0,25.09,25.1,25.0,25.01,36200.0
2011-10-06 11:00:00,25.01,25.03,24.93,24.96,47100.0,25.01,25.03,24.93,24.96,47100.0
2011-10-06 11:05:00,24.95,25.08,24.95,25.08,58900.0,24.95,25.08,24.95,25.08,58900.0
2011-10-06 11:10:00,25.08,25.12,25.07,25.11,44300.0,25.08,25.12,25.07,25.11,44300.0
2011-10-06 11:15:00,25.12,25.13,25.04,25.04,24200.0,25.12,25.13,25.04,25.04,24200.0
2011-10-06 11:20:00,25.04,25.05,24.98,24.99,22100.0,25.04,25.05,24.98,24.99,22100.0
2011-10-06 11:25:00,24.99,25.1,24.98,25.1,27600.0,24.99,25.1,24.98,25.1,27600.0
2011-10-06 11:30:00,25.1,25.15,25.06,25.11,43400.0,25.1,25.15,25.06,25.11,43400.0
2011-10-06 11:35:00,25.12,25.19,25.08,25.19,41300.0,25.12,25.19,25.08,25.19,41300.0
2011-10-06 11:40:00,25.18,25.19,25.14,25.19,44700.0,25.18,25.19,25.14,25.19,44700.0
2011-10-06 11:45:00,25.19,25.2,25.13,25.14,30900.0,25.19,25.2,25.13,25.14,30900.0
2011-10-06 11:50:00,25.13,25.15,25.11,25.11,21000.0,25.13,25.15,25.11,25.11,21000.0
2011-10-06 11:55:00,25.12,25.17,25.1,25.16,33700.0,25.12,25.17,25.1,25.16,33700.0
2011-10-06 12:00:00,25.16,25.18,25.13,25.16,17600.0,25.16,25.18,25.13,25.16,17600.0
2011-10-06 12:05:00,25.16,25.18,25.12,25.13,14000.0,25.16,25.18,25.12,25.13,14000.0
2011-10-06 12:10:00,25.12,25.18,25.11,25.18,26400.0,25.12,25.18,25.11,25.18,26400.0
2011-10-06 12:15:00,25.17,25.21,25.11,25.19,43100.0,25.17,25.21,25.11,25.19,43100.0
2011-10-06 12:20:00,25.18,25.24,25.18,25.24,22400.0,25.18,25.24,25.18,25.24,22400.0
2011-10-06 12:25:00,25.24,25.24,25.19,25.21,23000.0,25.24,25.24,25.19,25.21,23000.0
2011-10-06 12:30:00,25.2,25.25,25.18,25.22,23300.0,25.2,25.25,25.18,25.22,23300.0
2011-10-06 12:35:00,25.22,25.26,25.2,25.24,27600.0,25.22,25.26,25.2,25.24,27600.0
2011-10-06 12:40:00,25.24,25.25,25.18,25.21,18700.0,25.24,25.25,25.18,25.21,18700.0
2011-10-06 12:45:00,25.2,25.22,25.17,25.22,24200.0,25.2,25.22,25.17,25.22,24200.0
2011-10-06 12:50:00,25.22,25.22,25.18,25.2,28600.0,25.22,25.22,25.18,25.2,28600.0
2011-10-06 12:55:00,25.2,25.21,25.17,25.17,27000.0,25.2,25.21,25.17,25.17,27000.0
2011-10-06 13:00:00,25.17,25.21,25.16,25.16,32100.0,25.17,25.21,25.16,25.16,32100.0
2011-10-06 13:05:00,25.16,25.21,25.13,25.21,40700.0,25.16,25.21,25.13,25.21,40700.0
2011-10-06 13:10:00,25.2,25.27,25.2,25.27,27100.0,25.2,25.27,25.2,25.27,27100.0
2011-10-06 13:15:00,25.26,25.26,25.21,25.23,12600.0,25.26,25.26,25.21,25.23,12600.0
2011-10-06 13:20:00,25.22,25.25,25.19,25.23,35100.0,25.22,25.25,25.19,25.23,35100.0
2011-10-06 13:25:00,25.24,25.25,25.13,25.15,35100.0,25.24,25.25,25.13,25.15,35100.0
2011-10-06 13:30:00,25.16,25.19,25.13,25.14,35200.0,25.16,25.19,25.13,25.14,35200.0
2011-10-06 13:35:00,25.14,25.16,25.04,25.04,44900.0,25.14,25.16,25.04,25.04,44900.0
2011-10-06 13:40:00,25.04,25.1,25.02,25.04,68100.0,25.04,25.1,25.02,25.04,68100.0
2011-10-06 13:45:00,25.04,25.12,25.02,25.11,32700.0,25.04,25.12,25.02,25.11,32700.0
2011-10-06 13:50:00,25.11,25.17,25.11,25.14,22300.0,25.11,25.17,25.11,25.14,22300.0
2011-10-06 13:55:00,25.14,25.16,25.1,25.14,25500.0,25.14,25.16,25.1,25.14,25500.0
2011-10-06 14:00:00,25.14,25.17,25.08,25.14,37200.0,25.14,25.17,25.08,25.14,37200.0
2011-10-06 14:05:00,25.15,25.2,25.15,25.19,15300.0,25.15,25.2,25.15,25.19,15300.0
2011-10-06 14:10:00,25.19,25.2,25.18,25.19,11600.0,25.19,25.2,25.18,25.19,11600.0
2011-10-06 14:15:00,25.18,25.24,25.18,25.24,34200.0,25.18,25.24,25.18,25.24,34200.0
2011-10-06 14:20:00,25.23,25.28,25.21,25.23,23700.0,25.23,25.28,25.21,25.23,23700.0
2011-10-06 14:25:00,25.22,25.27,25.2,25.26,36200.0,25.22,25.27,25.2,25.26,36200.0
2011-10-06 14:30:00,25.26,25.28,25.18,25.18,26900.0,25.26,25.28,25.18,25.18,26900.0
2011-10-06 14:35:00,25.17,25.21,25.16,25.17,24800.0,25.17,25.21,25.16,25.17,24800.0
2011-10-06 14:40:00,25.17,25.23,25.15,25.22,22700.0,25.17,25.23,25.15,25.22,22700.0
2011-10-06 14:45:00,25.21,25.23,25.15,25.15,27600.0,25.21,25.23,25.15,25.15,27600.0
2011-10-06 14:50:00,25.16,25.19,25.09,25.18,49400.0,25.16,25.19,25.09,25.18,49400.0
2011-10-06 14:55:00,25.18,25.22,25.14,25.21,46800.0,25.18,25.22,25.14,25.21,46800.0
2011-10-06 15:00:00,25.22,25.23,25.17,25.21,40400.0,25.22,25.23,25.17,25.21,40400.0
2011-10-06 15:05:00,25.21,25.27,25.2,25.25,43500.0,25.21,25.27,25.2,25.25,43500.0
2011-10-06 15:10:00,25.26,25.28,25.19,25.19,32100.0,25.26,25.28,25.19,25.19,32100.0
2011-10-06 15:15:00,25.18,25.22,25.13,25.14,38200.0,25.18,25.22,25.13,25.14,38200.0
2011-10-06 15:20:00,25.14,25.16,25.08,25.1,54300.0,25.14,25.16,25.08,25.1,54300.0
2011-10-06 15:25:00,25.11,25.18,25.11,25.11,57700.0,25.11,25.18,25.11,25.11,57700.0
2011-10-06 15:30:00,25.1,25.21,25.09,25.15,50400.0,25.1,25.21,25.09,25.15,50400.0
2011-10-06 15:35:00,25.15,25.2,25.12,25.18,73500.0,25.15,25.2,25.12,25.18,73500.0
2011-10-06 15:40:00,25.17,25.28,25.16,25.26,97300.0,25.17,25.28,25.16,25.26,97300.0
2011-10-06 15:45:00,25.26,25.26,25.18,25.21,111800.0,25.26,25.26,25.18,25.21,111800.0
2011-10-06 15:50:00,25.22,25.28,25.21,25.28,135800.0,25.22,25.28,25.21,25.28,135800.0
2011-10-06 15:55:00,25.28,25.34,25.24,25.32,289800.0,25.28,25.34,25.24,25.32,289800.0
2011-10-07 09:30:00,25.41,25.45,25.26,25.27,63000.0,25.41,25.45,25.26,25.27,63000.0
2011-10-07 09:35:00,25.27,25.32,25.22,25.23,45300.0,25.27,25.32,25.22,25.23,45300.0
2011-10-07 09:40:00,25.23,25.23,25.14,25.21,53000.0,25.23,25.23,25.14,25.21,53000.0
2011-10-07 09:45:00,25.21,25.27,25.14,25.25,40700.0,25.21,25.27,25.14,25.25,40700.0
2011-10-07 09:50:00,25.25,25.36,25.2,25.34,40200.0,25.25,25.36,25.2,25.34,40200.0
2011-10-07 09:55:00,25.34,25.42,25.34,25.4,26500.0,25.34,25.42,25.34,25.4,26500.0
2011-10-07 10:00:00,25.4,25.44,25.32,25.42,55000.0,25.4,25.44,25.32,25.42,55000.0
2011-10-07 10:05:00,25.41,25.41,25.3,25.32,45600.0,25.41,25.41,25.3,25.32,45600.0
2011-10-07 10:10:00,25.32,25.45,25.29,25.45,31300.0,25.32,25.45,25.29,25.45,31300.0
2011-10-07 10:15:00,25.45,25.49,25.45,25.48,37700.0,25.45,25.49,25.45,25.48,37700.0
2011-10-07 10:20:00,25.48,25.55,25.44,25.55,50500.0,25.48,25.55,25.44,25.55,50500.0
2011-10-07 10:25:00,25.56,25.57,25.47,25.51,31400.0,25.56,25.57,25.47,25.51,31400.0
2011-10-07 10:30:00,25.52,25.57,25.51,25.55,29800.0,25.52,25.57,25.51,25.55,29800.0
2011-10-07 10:35:00,25.54,25.54,25.43,25.45,25200.0,25.54,25.54,25.43,25.45,25200.0
2011-10-07 10:40:00,25.45,25.46,25.39,25.41,24600.0,25.45,25.46,25.39,25.41,24600.0
2011-10-07 10:45:00,25.4,25.42,25.3,25.32,33600.0,25.4,25.42,25.3,25.32,33600.0
2011-10-07 10:50:00,25.31,25.38,25.3,25.32,34200.0,25.31,25.38,25.3,25.32,34200.0
2011-10-07 10:55:00,25.33,25.33,25.24,25.24,23700.0,25.33,25.33,25.24,25.24,23700.0
2011-10-07 11:00:00,25.23,25.23,25.15,25.18,30500.0,25.23,25.23,25.15,25.18,30500.0
2011-10-07 11:05:00,25.17,25.26,25.17,25.22,31600.0,25.17,25.26,25.17,25.22,31600.0
2011-10-07 11:10:00,25.23,25.26,25.13,25.13,38700.0,25.23,25.26,25.13,25.13,38700.0
2011-10-07 11:15:00,25.13,25.19,25.13,25.16,33700.0,25.13,25.19,25.13,25.16,33700.0
2011-10-07 11:20:00,25.15,25.19,25.03,25.19,37700.0,25.15,25.19,25.03,25.19,37700.0
2011-10-07 11:25:00,25.18,25.23,25.17,25.23,28200.0,25.18,25.23,25.17,25.23,28200.0
2011-10-07 11:30:00,25.23,25.25,25.19,25.25,46800.0,25.23,25.25,25.19,25.25,46800.0
2011-10-07 11:35:00,25.25,25.27,25.21,25.23,21300.0,25.25,25.27,25.21,25.23,21300.0
2011-10-07 11:40:00,25.24,25.35,25.24,25.32,31200.0,25.24,25.35,25.24,25.32,31200.0
2011-10-07 11:45:00,25.31,25.37,25.29,25.29,18200.0,25.31,25.37,25.29,25.29,18200.0
2011-10-07 11:50:00,25.3,25.34,25.28,25.34,26600.0,25.3,25.34,25.28,25.34,26600.0
2011-10-07 11:55:00,25.35,25.37,25.29,25.35,42200.0,25.35,25.37,25.29,25.35,42200.0
2011-10-07 12:00:00,25.37,25.37,25.18,25.3,112500.0,25.37,25.37,25.18,25.3,112500.0
2011-10-07 12:05:00,25.3,25.37,25.27,25.35,60600.0,25.3,25.37,25.27,25.35,60600.0
2011-10-07 12:10:00,25.35,25.36,25.22,25.31,80500.0,25.35,25.36,25.22,25.31,80500.0
2011-10-07 12:15:00,25.3,25.32,25.12,25.13,46400.0,25.3,25.32,25.12,25.13,46400.0
2011-10-07 12:20:00,25.13,25.17,25.03,25.09,80400.0,25.13,25.17,25.03,25.09,80400.0
2011-10-07 12:25:00,25.1,25.19,25.04,25.18,45900.0,25.1,25.19,25.04,25.18,45900.0
2011-10-07 12:30:00,25.17,25.21,25.12,25.17,79700.0,25.17,25.21,25.12,25.17,79700.0
2011-10-07 12:35:00,25.18,25.23,25.16,25.18,38900.0,25.18,25.23,25.16,25.18,38900.0
2011-10-07 12:40:00,25.18,25.2,25.1,25.1,67900.0,25.18,25.2,25.1,25.1,67900.0
2011-10-07 12:45:00,25.12,25.25,25.11,25.23,45500.0,25.12,25.25,25.11,25.23,45500.0
2011-10-07 12:50:00,25.22,25.25,25.16,25.18,58600.0,25.22,25.25,25.16,25.18,58600.0
2011-10-07 12:55:00,25.18,25.2,25.13,25.14,25200.0,25.18,25.2,25.13,25.14,25200.0
2011-10-07 13:00:00,25.14,25.19,25.14,25.16,30000.0,25.14,25.19,25.14,25.16,30000.0
2011-10-07 13:05:00,25.16,25.16,25.1,25.13,31500.0,25.16,25.16,25.1,25.13,31500.0
2011-10-07 13:10:00,25.13,25.19,25.13,25.19,34700.0,25.13,25.19,25.13,25.19,34700.0
2011-10-07 13:15:00,25.2,25.25,25.2,25.21,33100.0,25.2,25.25,25.2,25.21,33100.0
2011-10-07 13:20:00,25.21,25.24,25.2,25.22,33200.0,25.21,25.24,25.2,25.22,33200.0
2011-10-07 13:25:00,25.23,25.28,25.22,25.23,32900.0,25.23,25.28,25.22,25.23,32900.0
2011-10-07 13:30:00,25.23,25.24,25.17,25.19,15900.0,25.23,25.24,25.17,25.19,15900.0
2011-10-07 13:35:00,25.2,25.21,25.16,25.18,18000.0,25.2,25.21,25.16,25.18,18000.0
2011-10-07 13:40:00,25.19,25.2,25.16,25.17,20500.0,25.19,25.2,25.16,25.17,20500.0
2011-10-07 13:45:00,25.17,25.28,25.17,25.25,33000.0,25.17,25.28,25.17,25.25,33000.0
2011-10-07 13:50:00,25.25,25.27,25.23,25.26,17800.0,25.25,25.27,25.23,25.26,17800.0
2011-10-07 13:55:00,25.26,25.35,25.25,25.33,28700.0,25.26,25.35,25.25,25.33,28700.0
2011-10-07 14:00:00,25.34,25.37,25.34,25.37,21700.0,25.34,25.37,25.34,25.37,21700.0
2011-10-07 14:05:00,25.37,25.39,25.34,25.37,27800.0,25.37,25.39,25.34,25.37,27800.0
2011-10-07 14:10:00,25.37,25.38,25.28,25.3,33600.0,25.37,25.38,25.28,25.3,33600.0
2011-10-07 14:15:00,25.29,25.38,25.28,25.35,32800.0,25.29,25.38,25.28,25.35,32800.0
2011-10-07 14:20:00,25.36,25.46,25.36,25.42,26400.0,25.36,25.46,25.36,25.42,26400.0
2011-10-07 14:25:00,25.42,25.46,25.34,25.34,28900.0,25.42,25.46,25.34,25.34,28900.0
2011-10-07 14:30:00,25.34,25.42,25.34,25.38,37000.0,25.34,25.42,25.34,25.38,37000.0
2011-10-07 14:35:00,25.39,25.44,25.37,25.38,43400.0,25.39,25.44,25.37,25.38,43400.0
2011-10-07 14:40:00,25.38,25.39,25.29,25.3,52800.0,25.38,25.39,25.29,25.3,52800.0
2011-10-07 14:45:00,25.29,25.38,25.29,25.34,45900.0,25.29,25.38,25.29,25.34,45900.0
2011-10-07 14:50:00,25.34,25.38,25.31,25.34,44700.0,25.34,25.38,25.31,25.34,44700.0
2011-10-07 14:55:00,25.35,25.43,25.34,25.37,40900.0,25.35,25.43,25.34,25.37,40900.0
2011-10-07 15:00:00,25.37,25.41,25.3,25.34,88300.0,25.37,25.41,25.3,25.34,88300.0
2011-10-07 15:05:00,25.34,25.46,25.34,25.44,43400.0,25.34,25.46,25.34,25.44,43400.0
2011-10-07 15:10:00,25.45,25.46,25.38,25.41,63200.0,25.45,25.46,25.38,25.41,63200.0
2011-10-07 15:15:00,25.4,25.52,25.4,25.47,48400.0,25.4,25.52,25.4,25.47,48400.0
2011-10-07 15:20:00,25.48,25.63,25.48,25.63,109300.0,25.48,25.63,25.48,25.63,109300.0
2011-10-07 15:25:00,25.63,25.66,25.58,25.64,94300.0,25.63,25.66,25.58,25.64,94300.0
2011-10-07 15:30:00,25.64,25.68,25.6,25.61,90000.0,25.64,25.68,25.6,25.61,90000.0
2011-10-07 15:35:00,25.61,25.64,25.58,25.59,65500.0,25.61,25.64,25.58,25.59,65500.0
2011-10-07 15:40:00,25.58,25.58,25.46,25.54,86700.0,25.58,25.58,25.46,25.54,86700.0
2011-10-07 15:45:00,25.54,25.55,25.44,25.46,142200.0,25.54,25.55,25.44,25.46,142200.0
2011-10-07 15:50:00,25.46,25.49,25.29,25.38,198700.0,25.46,25.49,25.29,25.38,198700.0
2011-10-07 15:55:00,25.38,25.41,25.26,25.27,220300.0,25.38,25.41,25.26,25.27,220300.0
2011-10-10 09:30:00,25.74,25.78,25.67,25.67,49300.0,25.74,25.78,25.67,25.67,49300.0
2011-10-10 09:35:00,25.68,25.76,25.66,25.76,21600.0,25.68,25.76,25.66,25.76,21600.0
2011-10-10 09:40:00,25.76,25.8,25.76,25.78,27700.0,25.76,25.8,25.76,25.78,27700.0
2011-10-10 09:45:00,25.78,25.82,25.75,25.81,36200.0,25.78,25.82,25.75,25.81,36200.0
2011-10-10 09:50:00,25.82,25.88,25.82,25.83,56000.0,25.82,25.88,25.82,25.83,56000.0
2011-10-10 09:55:00,25.84,25.92,25.84,25.9,45700.0,25.84,25.92,25.84,25.9,45700.0
2011-10-10 10:00:00,25.9,25.95,25.87,25.95,24000.0,25.9,25.95,25.87,25.95,24000.0
2011-10-10 10:05:00,25.95,25.99,25.94,25.96,32100.0,25.95,25.99,25.94,25.96,32100.0
2011-10-10 10:10:00,25.97,26.01,25.97,26.0,73100.0,25.97,26.01,25.97,26.0,73100.0
2011-10-10 10:15:00,25.99,26.01,25.98,26.01,41000.0,25.99,26.01,25.98,26.01,41000.0
2011-10-10 10:20:00,26.02,26.07,26.01,26.04,24500.0,26.02,26.07,26.01,26.04,24500.0
2011-10-10 10:25:00,26.04,26.05,25.97,25.98,42300.0,26.04,26.05,25.97,25.98,42300.0
2011-10-10 10:30:00,25.98,26.01,25.95,25.96,38000.0,25.98,26.01,25.95,25.96,38000.0
2011-10-10 10:35:00,25.97,26.0,25.96,25.97,27100.0,25.97,26.0,25.96,25.97,27100.0
2011-10-10 10:40:00,25.98,26.01,25.96,25.98,60600.0,25.98,26.01,25.96,25.98,60600.0
2011-10-10 10:45:00,25.98,26.08,25.98,26.05,30800.0,25.98,26.08,25.98,26.05,30800.0
2011-10-10 10:50:00,26.05,26.05,25.99,26.02,25500.0,26.05,26.05,25.99,26.02,25500.0
2011-10-10 10:55:00,26.02,26.05,26.01,26.04,22700.0,26.02,26.05,26.01,26.04,22700.0
2011-10-10 11:00:00,26.04,26.06,26.0,26.01,24800.0,26.04,26.06,26.0,26.01,24800.0
2011-10-10 11:05:00,26.01,26.01,25.96,25.97,19000.0,26.01,26.01,25.96,25.97,19000.0
2011-10-10 11:10:00,25.97,25.99,25.95,25.99,27000.0,25.97,25.99,25.95,25.99,27000.0
2011-10-10 11:15:00,25.98,26.0,25.97,26.0,14600.0,25.98,26.0,25.97,26.0,14600.0
2011-10-10 11:20:00,26.0,26.0,25.93,25.94,12800.0,26.0,26.0,25.93,25.94,12800.0
2011-10-10 11:25:00,25.95,25.96,25.94,25.96,9300.0,25.95,25.96,25.94,25.96,9300.0
2011-10-10 11:30:00,25.96,25.97,25.91,25.92,17500.0,25.96,25.97,25.91,25.92,17500.0
2011-10-10 11:35:00,25.93,25.94,25.92,25.93,8800.0,25.93,25.94,25.92,25.93,8800.0
2011-10-10 11:40:00,25.94,25.99,25.94,25.98,23700.0,25.94,25.99,25.94,25.98,23700.0
2011-10-10 11:45:00,25.98,25.99,25.96,25.96,19100.0,25.98,25.99,25.96,25.96,19100.0
2011-10-10 11:50:00,25.95,26.0,25.95,25.97,12600.0,25.95,26.0,25.95,25.97,12600.0
2011-10-10 11:55:00,25.97,26.0,25.97,25.99,8700.0,25.97,26.0,25.97,25.99,8700.0
2011-10-10 12:00:00,25.99,25.99,25.97,25.98,12800.0,25.99,25.99,25.97,25.98,12800.0
2011-10-10 12:05:00,25.97,26.0,25.93,25.95,28900.0,25.97,26.0,25.93,25.95,28900.0
2011-10-10 12:10:00,25.94,25.98,25.94,25.97,13000.0,25.94,25.98,25.94,25.97,13000.0
2011-10-10 12:15:00,25.97,25.98,25.94,25.94,17400.0,25.97,25.98,25.94,25.94,17400.0
2011-10-10 12:20:00,25.94,25.97,25.92,25.96,16200.0,25.94,25.97,25.92,25.96,16200.0
2011-10-10 12:25:00,25.97,25.99,25.97,25.99,10200.0,25.97,25.99,25.97,25.99,10200.0
2011-10-10 12:30:00,25.98,26.0,25.98,26.0,11200.0,25.98,26.0,25.98,26.0,11200.0
2011-10-10 12:35:00,26.0,26.0,25.97,25.98,11700.0,26.0,26.0,25.97,25.98,11700.0
2011-10-10 12:40:00,25.97,25.99,25.94,25.95,66900.0,25.97,25.99,25.94,25.95,66900.0
2011-10-10 12:45:00,25.94,25.96,25.91,25.92,33700.0,25.94,25.96,25.91,25.92,33700.0
2011-10-10 12:50:00,25.91,25.91,25.85,25.85,34800.0,25.91,25.91,25.85,25.85,34800.0
2011-10-10 12:55:00,25.86,25.87,25.83,25.84,122800.0,25.86,25.87,25.83,25.84,122800.0
2011-10-10 13:00:00,25.85,25.89,25.83,25.88,21500.0,25.85,25.89,25.83,25.88,21500.0
2011-10-10 13:05:00,25.89,25.9,25.84,25.87,24500.0,25.89,25.9,25.84,25.87,24500.0
2011-10-10 13:10:00,25.87,25.89,25.86,25.89,14100.0,25.87,25.89,25.86,25.89,14100.0
2011-10-10 13:15:00,25.88,25.89,25.85,25.86,32200.0,25.88,25.89,25.85,25.86,32200.0
2011-10-10 13:20:00,25.85,25.88,25.84,25.84,72000.0,25.85,25.88,25.84,25.84,72000.0
2011-10-10 13:25:00,25.84,25.85,25.8,25.8,22400.0,25.84,25.85,25.8,25.8,22400.0
2011-10-10 13:30:00,25.81,25.82,25.77,25.79,46500.0,25.81,25.82,25.77,25.79,46500.0
2011-10-10 13:35:00,25.79,25.79,25.73,25.75,85100.0,25.79,25.79,25.73,25.75,85100.0
2011-10-10 13:40:00,25.75,25.76,25.7,25.71,53100.0,25.75,25.76,25.7,25.71,53100.0
2011-10-10 13:45:00,25.71,25.72,25.69,25.69,65500.0,25.71,25.72,25.69,25.69,65500.0
2011-10-10 13:50:00,25.69,25.71,25.68,25.71,18400.0,25.69,25.71,25.68,25.71,18400.0
2011-10-10 13:55:00,25.71,25.71,25.7,25.7,52900.0,25.71,25.71,25.7,25.7,52900.0
2011-10-10 14:00:00,25.71,25.71,25.66,25.67,84100.0,25.71,25.71,25.66,25.67,84100.0
2011-10-10 14:05:00,25.67,25.67,25.6,25.62,56800.0,25.67,25.67,25.6,25.62,56800.0
2011-10-10 14:10:00,25.61,25.7,25.61,25.64,97100.0,25.61,25.7,25.61,25.64,97100.0
2011-10-10 14:15:00,25.64,25.64,25.6,25.63,47400.0,25.64,25.64,25.6,25.63,47400.0
2011-10-10 14:20:00,25.63,25.72,25.62,25.7,61100.0,25.63,25.72,25.62,25.7,61100.0
2011-10-10 14:25:00,25.7,25.7,25.66,25.67,34700.0,25.7,25.7,25.66,25.67,34700.0
2011-10-10 14:30:00,25.67,25.67,25.6,25.6,68400.0,25.67,25.67,25.6,25.6,68400.0
2011-10-10 14:35:00,25.6,25.64,25.59,25.61,54000.0,25.6,25.64,25.59,25.61,54000.0
2011-10-10 14:40:00,25.62,25.63,25.61,25.63,25600.0,25.62,25.63,25.61,25.63,25600.0
2011-10-10 14:45:00,25.62,25.64,25.6,25.61,37400.0,25.62,25.64,25.6,25.61,37400.0
2011-10-10 14:50:00,25.6,25.64,25.6,25.62,79200.0,25.6,25.64,25.6,25.62,79200.0
2011-10-10 14:55:00,25.62,25.62,25.55,25.55,47400.0,25.62,25.62,25.55,25.55,47400.0
2011-10-10 15:00:00,25.55,25.64,25.55,25.64,59300.0,25.55,25.64,25.55,25.64,59300.0
2011-10-10 15:05:00,25.64,25.64,25.56,25.56,129500.0,25.64,25.64,25.56,25.56,129500.0
2011-10-10 15:10:00,25.56,25.57,25.51,25.53,55300.0,25.56,25.57,25.51,25.53,55300.0
2011-10-10 15:15:00,25.53,25.58,25.52,25.58,35700.0,25.53,25.58,25.52,25.58,35700.0
2011-10-10 15:20:00,25.58,25.58,25.5,25.51,47800.0,25.58,25.58,25.5,25.51,47800.0
2011-10-10 15:25:00,25.52,25.57,25.49,25.5,82400.0,25.52,25.57,25.49,25.5,82400.0
2011-10-10 15:30:00,25.49,25.59,25.45,25.55,68300.0,25.49,25.59,25.45,25.55,68300.0
2011-10-10 15:35:00,25.56,25.59,25.51,25.59,90900.0,25.56,25.59,25.51,25.59,90900.0
2011-10-10 15:40:00,25.58,25.68,25.55,25.68,74900.0,25.58,25.68,25.55,25.68,74900.0
2011-10-10 15:45:00,25.68,25.72,25.66,25.69,146200.0,25.68,25.72,25.66,25.69,146200.0
2011-10-10 15:50:00,25.7,25.76,25.67,25.76,154200.0,25.7,25.76,25.67,25.76,154200.0
2011-10-10 15:55:00,25.76,25.82,25.7,25.76,380300.0,25.76,25.82,25.7,25.76,380300.0
2011-10-11 09:30:00,25.73,25.73,25.62,25.65,53300.0,25.73,25.73,25.62,25.65,53300.0
2011-10-11 09:35:00,25.67,25.74,25.56,25.6,142700.0,25.67,25.74,25.56,25.6,142700.0
2011-10-11 09:40:00,25.6,25.74,25.6,25.64,79600.0,25.6,25.74,25.6,25.64,79600.0
2011-10-11 09:45:00,25.64,25.68,25.61,25.68,114000.0,25.64,25.68,25.61,25.68,114000.0
2011-10-11 09:50:00,25.68,25.72,25.62,25.67,68300.0,25.68,25.72,25.62,25.67,68300.0
2011-10-11 09:55:00,25.67,25.72,25.65,25.68,29400.0,25.67,25.72,25.65,25.68,29400.0
2011-10-11 10:00:00,25.68,25.68,25.63,25.65,40100.0,25.68,25.68,25.63,25.65,40100.0
2011-10-11 10:05:00,25.65,25.77,25.65,25.76,37100.0,25.65,25.77,25.65,25.76,37100.0
2011-10-11 10:10:00,25.77,25.81,25.76,25.81,60400.0,25.77,25.81,25.76,25.81,60400.0
2011-10-11 10:15:00,25.81,25.83,25.71,25.71,146400.0,25.81,25.83,25.71,25.71,146400.0
2011-10-11 10:20:00,25.71,25.81,25.7,25.81,42700.0,25.71,25.81,25.7,25.81,42700.0
2011-10-11 10:25:00,25.81,25.81,25.76,25.79,48500.0,25.81,25.81,25.76,25.79,48500.0
2011-10-11 10:30:00,25.78,25.83,25.76,25.81,64300.0,25.78,25.83,25.76,25.81,64300.0
2011-10-11 10:35:00,25.81,25.85,25.75,25.76,153400.0,25.81,25.85,25.75,25.76,153400.0
2011-10-11 10:40:00,25.77,25.85,25.77,25.81,38000.0,25.77,25.85,25.77,25.81,38000.0
2011-10-11 10:45:00,25.81,25.82,25.78,25.78,38000.0,25.81,25.82,25.78,25.78,38000.0
2011-10-11 10:50:00,25.78,25.82,25.72,25.72,48300.0,25.78,25.82,25.72,25.72,48300.0
2011-10-11 10:55:00,25.72,25.74,25.68,25.7,50900.0,25.72,25.74,25.68,25.7,50900.0
2011-10-11 11:00:00,25.7,25.72,25.66,25.7,37900.0,25.7,25.72,25.66,25.7,37900.0
2011-10-11 11:05:00,25.7,25.7,25.66,25.7,28300.0,25.7,25.7,25.66,25.7,28300.0
2011-10-11 11:10:00,25.69,25.75,25.66,25.66,50900.0,25.69,25.75,25.66,25.66,50900.0
2011-10-11 11:15:00,25.66,25.68,25.59,25.62,88600.0,25.66,25.68,25.59,25.62,88600.0
2011-10-11 11:20:00,25.62,25.64,25.59,25.63,35300.0,25.62,25.64,25.59,25.63,35300.0
2011-10-11 11:25:00,25.63,25.63,25.55,25.56,59400.0,25.63,25.63,25.55,25.56,59400.0
2011-10-11 11:30:00,25.56,25.65,25.56,25.64,34600.0,25.56,25.65,25.56,25.64,34600.0
2011-10-11 11:35:00,25.64,25.65,25.6,25.63,40500.0,25.64,25.65,25.6,25.63,40500.0
2011-10-11 11:40:00,25.62,25.72,25.62,25.63,107900.0,25.62,25.72,25.62,25.63,107900.0
2011-10-11 11:45:00,25.63,25.64,25.62,25.63,26200.0,25.63,25.64,25.62,25.63,26200.0
2011-10-11 11:50:00,25.62,25.64,25.58,25.61,36000.0,25.62,25.64,25.58,25.61,36000.0
2011-10-11 11:55:00,25.61,25.66,25.6,25.64,34400.0,25.61,25.66,25.6,25.64,34400.0
2011-10-11 12:00:00,25.64,25.67,25.63,25.64,29500.0,25.64,25.67,25.63,25.64,29500.0
2011-10-11 12:05:00,25.64,25.7,25.63,25.69,23900.0,25.64,25.7,25.63,25.69,23900.0
2011-10-11 12:10:00,25.69,25.72,25.68,25.71,16500.0,25.69,25.72,25.68,25.71,16500.0
2011-10-11 12:15:00,25.71,25.72,25.66,25.66,43500.0,25.71,25.72,25.66,25.66,43500.0
2011-10-11 12:20:00,25.66,25.66,25.61,25.63,74000.0,25.66,25.66,25.61,25.63,74000.0
2011-10-11 12:25:00,25.64,25.68,25.63,25.66,100400.0,25.64,25.68,25.63,25.66,100400.0
2011-10-11 12:30:00,25.66,25.7,25.63,25.64,17300.0,25.66,25.7,25.63,25.64,17300.0
2011-10-11 12:35:00,25.64,25.65,25.58,25.58,52000.0,25.64,25.65,25.58,25.58,52000.0
2011-10-11 12:40:00,25.58,25.6,25.58,25.6,35000.0,25.58,25.6,25.58,25.6,35000.0
2011-10-11 12:45:00,25.6,25.61,25.54,25.54,28000.0,25.6,25.61,25.54,25.54,28000.0
2011-10-11 12:50:00,25.55,25.62,25.55,25.61,17600.0,25.55,25.62,25.55,25.61,17600.0
2011-10-11 12:55:00,25.62,25.7,25.61,25.7,24600.0,25.62,25.7,25.61,25.7,24600.0
2011-10-11 13:00:00,25.69,25.72,25.6,25.61,64300.0,25.69,25.72,25.6,25.61,64300.0
2011-10-11 13:05:00,25.6,25.62,25.56,25.61,30000.0,25.6,25.62,25.56,25.61,30000.0
2011-10-11 13:10:00,25.61,25.63,25.53,25.55,26400.0,25.61,25.63,25.53,25.55,26400.0
2011-10-11 13:15:00,25.56,25.63,25.56,25.61,42200.0,25.56,25.63,25.56,25.61,42200.0
2011-10-11 13:20:00,25.61,25.68,25.61,25.65,25600.0,25.61,25.68,25.61,25.65,25600.0
2011-10-11 13:25:00,25.65,25.72,25.62,25.72,21000.0,25.65,25.72,25.62,25.72,21000.0
2011-10-11 13:30:00,25.72,25.73,25.7,25.72,21300.0,25.72,25.73,25.7,25.72,21300.0
2011-10-11 13:35:00,25.71,25.76,25.7,25.7,45600.0,25.71,25.76,25.7,25.7,45600.0
2011-10-11 13:40:00,25.7,25.72,25.69,25.7,26400.0,25.7,25.72,25.69,25.7,26400.0
2011-10-11 13:45:00,25.7,25.71,25.66,25.67,44200.0,25.7,25.71,25.66,25.67,44200.0
2011-10-11 13:50:00,25.66,25.81,25.66,25.79,29600.0,25.66,25.81,25.66,25.79,29600.0
2011-10-11 13:55:00,25.79,25.85,25.79,25.81,39500.0,25.79,25.85,25.79,25.81,39500.0
2011-10-11 14:00:00,25.81,25.82,25.76,25.82,22400.0,25.81,25.82,25.76,25.82,22400.0
2011-10-11 14:05:00,25.81,25.84,25.79,25.79,38100.0,25.81,25.84,25.79,25.79,38100.0
2011-10-11 14:10:00,25.8,25.86,25.8,25.83,28500.0,25.8,25.86,25.8,25.83,28500.0
2011-10-11 14:15:00,25.83,25.85,25.75,25.76,85500.0,25.83,25.85,25.75,25.76,85500.0
2011-10-11 14:20:00,25.76,25.8,25.69,25.72,38400.0,25.76,25.8,25.69,25.72,38400.0
2011-10-11 14:25:00,25.72,25.75,25.69,25.71,46100.0,25.72,25.75,25.69,25.71,46100.0
2011-10-11 14:30:00,25.71,25.77,25.7,25.76,28800.0,25.71,25.77,25.7,25.76,28800.0
2011-10-11 14:35:00,25.77,25.77,25.7,25.71,27800.0,25.77,25.77,25.7,25.71,27800.0
2011-10-11 14:40:00,25.71,25.76,25.71,25.73,31900.0,25.71,25.76,25.71,25.73,31900.0
2011-10-11 14:45:00,25.73,25.75,25.68,25.7,68600.0,25.73,25.75,25.68,25.7,68600.0
2011-10-11 14:50:00,25.7,25.75,25.69,25.72,36400.0,25.7,25.75,25.69,25.72,36400.0
2011-10-11 14:55:00,25.73,25.84,25.73,25.8,48300.0,25.73,25.84,25.73,25.8,48300.0
2011-10-11 15:00:00,25.79,25.88,25.77,25.83,62500.0,25.79,25.88,25.77,25.83,62500.0
2011-10-11 15:05:00,25.84,25.87,25.78,25.84,84600.0,25.84,25.87,25.78,25.84,84600.0
2011-10-11 15:10:00,25.85,25.88,25.81,25.87,36200.0,25.85,25.88,25.81,25.87,36200.0
2011-10-11 15:15:00,25.87,25.89,25.79,25.8,39500.0,25.87,25.89,25.79,25.8,39500.0
2011-10-11 15:20:00,25.81,25.84,25.77,25.82,46200.0,25.81,25.84,25.77,25.82,46200.0
2011-10-11 15:25:00,25.82,25.86,25.77,25.77,49900.0,25.82,25.86,25.77,25.77,49900.0
2011-10-11 15:30:00,25.77,25.87,25.76,25.86,67000.0,25.77,25.87,25.76,25.86,67000.0
2011-10-11 15:35:00,25.86,25.91,25.8,25.83,127500.0,25.86,25.91,25.8,25.83,127500.0
2011-10-11 15:40:00,25.83,25.88,25.82,25.84,89700.0,25.83,25.88,25.82,25.84,89700.0
2011-10-11 15:45:00,25.83,25.88,25.79,25.83,80500.0,25.83,25.88,25.79,25.83,80500.0
2011-10-11 15:50:00,25.84,25.86,25.79,25.8,136400.0,25.84,25.86,25.79,25.8,136400.0
2011-10-11 15:55:00,25.81,25.84,25.77,25.84,143700.0,25.81,25.84,25.77,25.84,143700.0
2011-10-12 09:30:00,26.09,26.13,25.95,25.95,47900.0,26.09,26.13,25.95,25.95,47900.0
2011-10-12 09:35:00,25.96,26.07,25.93,26.06,72100.0,25.96,26.07,25.93,26.06,72100.0
2011-10-12 09:40:00,26.05,26.27,26.05,26.23,65700.0,26.05,26.27,26.05,26.23,65700.0
2011-10-12 09:45:00,26.24,26.28,26.15,26.15,83000.0,26.24,26.28,26.15,26.15,83000.0
2011-10-12 09:50:00,26.14,26.22,26.1,26.11,109000.0,26.14,26.22,26.1,26.11,109000.0
2011-10-12 09:55:00,26.11,26.21,26.08,26.21,61800.0,26.11,26.21,26.08,26.21,61800.0
2011-10-12 10:00:00,26.22,26.22,26.04,26.05,53400.0,26.22,26.22,26.04,26.05,53400.0
2011-10-12 10:05:00,26.06,26.12,26.03,26.12,19000.0,26.06,26.12,26.03,26.12,19000.0
2011-10-12 10:10:00,26.13,26.13,26.06,26.08,32300.0,26.13,26.13,26.06,26.08,32300.0
2011-10-12 10:15:00,26.08,26.18,26.08,26.12,138500.0,26.08,26.18,26.08,26.12,138500.0
2011-10-12 10:20:00,26.13,26.13,26.07,26.07,80600.0,26.13,26.13,26.07,26.07,80600.0
2011-10-12 10:25:00,26.07,26.11,26.05,26.08,56100.0,26.07,26.11,26.05,26.08,56100.0
2011-10-12 10:30:00,26.09,26.14,26.08,26.1,135000.0,26.09,26.14,26.08,26.1,135000.0
2011-10-12 10:35:00,26.1,26.16,26.1,26.15,106300.0,26.1,26.16,26.1,26.15,106300.0
2011-10-12 10:40:00,26.16,26.19,26.09,26.1,64300.0,26.16,26.19,26.09,26.1,64300.0
2011-10-12 10:45:00,26.09,26.13,26.07,26.08,11800.0,26.09,26.13,26.07,26.08,11800.0
2011-10-12 10:50:00,26.07,26.07,25.97,25.99,42300.0,26.07,26.07,25.97,25.99,42300.0
2011-10-12 10:55:00,26.0,26.02,25.96,26.0,34200.0,26.0,26.02,25.96,26.0,34200.0
2011-10-12 11:00:00,25.99,26.02,25.94,26.02,53500.0,25.99,26.02,25.94,26.02,53500.0
2011-10-12 11:05:00,26.03,26.06,25.98,26.01,58400.0,26.03,26.06,25.98,26.01,58400.0
2011-10-12 11:10:00,26.01,26.01,25.98,25.99,24500.0,26.01,26.01,25.98,25.99,24500.0
2011-10-12 11:15:00,26.0,26.04,26.0,26.03,12200.0,26.0,26.04,26.0,26.03,12200.0
2011-10-12 11:20:00,26.02,26.06,26.02,26.03,17800.0,26.02,26.06,26.02,26.03,17800.0
2011-10-12 11:25:00,26.04,26.07,26.01,26.02,33100.0,26.04,26.07,26.01,26.02,33100.0
2011-10-12 11:30:00,26.01,26.06,26.01,26.04,13900.0,26.01,26.06,26.01,26.04,13900.0
2011-10-12 11:35:00,26.03,26.07,26.02,26.04,14900.0,26.03,26.07,26.02,26.04,14900.0
2011-10-12 11:40:00,26.04,26.04,25.97,26.01,52500.0,26.04,26.04,25.97,26.01,52500.0
2011-10-12 11:45:00,26.0,26.01,25.92,25.93,36600.0,26.0,26.01,25.92,25.93,36600.0
2011-10-12 11:50:00,25.93,25.94,25.9,25.93,40100.0,25.93,25.94,25.9,25.93,40100.0
2011-10-12 11:55:00,25.92,25.92,25.83,25.83,65000.0,25.92,25.92,25.83,25.83,65000.0
2011-10-12 12:00:00,25.84,25.91,25.84,25.91,13300.0,25.84,25.91,25.84,25.91,13300.0
2011-10-12 12:05:00,25.9,25.92,25.88,25.89,16200.0,25.9,25.92,25.88,25.89,16200.0
2011-10-12 12:10:00,25.9,25.92,25.88,25.91,18800.0,25.9,25.92,25.88,25.91,18800.0
2011-10-12 12:15:00,25.92,25.93,25.89,25.91,14900.0,25.92,25.93,25.89,25.91,14900.0
2011-10-12 12:20:00,25.91,25.93,25.9,25.92,15200.0,25.91,25.93,25.9,25.92,15200.0
2011-10-12 12:25:00,25.93,25.93,25.87,25.89,26300.0,25.93,25.93,25.87,25.89,26300.0
2011-10-12 12:30:00,25.89,25.93,25.88,25.88,21700.0,25.89,25.93,25.88,25.88,21700.0
2011-10-12 12:35:00,25.89,25.89,25.86,25.87,22800.0,25.89,25.89,25.86,25.87,22800.0
2011-10-12 12:40:00,25.86,25.89,25.85,25.86,29900.0,25.86,25.89,25.85,25.86,29900.0
2011-10-12 12:45:00,25.86,25.91,25.86,25.9,13300.0,25.86,25.91,25.86,25.9,13300.0
2011-10-12 12:50:00,25.91,25.99,25.89,25.98,27200.0,25.91,25.99,25.89,25.98,27200.0
2011-10-12 12:55:00,25.99,25.99,25.94,25.97,20800.0,25.99,25.99,25.94,25.97,20800.0
2011-10-12 13:00:00,25.98,26.05,25.98,26.01,109700.0,25.98,26.05,25.98,26.01,109700.0
2011-10-12 13:05:00,26.01,26.02,25.99,26.0,35500.0,26.01,26.02,25.99,26.0,35500.0
2011-10-12 13:10:00,26.01,26.04,25.99,25.99,65000.0,26.01,26.04,25.99,25.99,65000.0
2011-10-12 13:15:00,25.99,26.01,25.97,26.01,56100.0,25.99,26.01,25.97,26.01,56100.0
2011-10-12 13:20:00,26.01,26.05,26.0,26.0,32400.0,26.01,26.05,26.0,26.0,32400.0
2011-10-12 13:25:00,26.0,26.02,26.0,26.02,26000.0,26.0,26.02,26.0,26.02,26000.0
2011-10-12 13:30:00,26.02,26.06,26.0,26.01,74800.0,26.02,26.06,26.0,26.01,74800.0
2011-10-12 13:35:00,26.01,26.02,25.99,25.99,39800.0,26.01,26.02,25.99,25.99,39800.0
2011-10-12 13:40:00,26.0,26.01,25.98,25.99,25000.0,26.0,26.01,25.98,25.99,25000.0
2011-10-12 13:45:00,25.98,26.0,25.95,25.96,42000.0,25.98,26.0,25.95,25.96,42000.0
2011-10-12 13:50:00,25.97,25.97,25.94,25.95,35300.0,25.97,25.97,25.94,25.95,35300.0
2011-10-12 13:55:00,25.96,25.96,25.91,25.95,66600.0,25.96,25.96,25.91,25.95,66600.0
2011-10-12 14:00:00,25.96,26.05,25.94,26.02,51900.0,25.96,26.05,25.94,26.02,51900.0
2011-10-12 14:05:00,26.03,26.14,26.03,26.12,49400.0,26.03,26.14,26.03,26.12,49400.0
2011-10-12 14:10:00,26.13,26.14,26.05,26.07,84600.0,26.13,26.14,26.05,26.07,84600.0
2011-10-12 14:15:00,26.07,26.08,26.02,26.08,23700.0,26.07,26.08,26.02,26.08,23700.0
2011-10-12 14:20:00,26.08,26.12,26.06,26.11,20800.0,26.08,26.12,26.06,26.11,20800.0
2011-10-12 14:25:00,26.11,26.13,26.06,26.11,17000.0,26.11,26.13,26.06,26.11,17000.0
2011-10-12 14:30:00,26.12,26.22,26.12,26.14,106100.0,26.12,26.22,26.12,26.14,106100.0
2011-10-12 14:35:00,26.14,26.14,26.08,26.11,38200.0,26.14,26.14,26.08,26.11,38200.0
2011-10-12 14:40:00,26.11,26.14,26.08,26.08,21500.0,26.11,26.14,26.08,26.08,21500.0
2011-10-12 14:45:00,26.09,26.11,26.03,26.1,14800.0,26.09,26.11,26.03,26.1,14800.0
2011-10-12 14:50:00,26.1,26.12,26.03,26.03,49400.0,26.1,26.12,26.03,26.03,49400.0
2011-10-12 14:55:00,26.04,26.06,25.99,26.03,38300.0,26.04,26.06,25.99,26.03,38300.0
2011-10-12 15:00:00,26.03,26.03,25.97,26.0,74000.0,26.03,26.03,25.97,26.0,74000.0
2011-10-12 15:05:00,26.0,26.08,25.95,26.05,41900.0,26.0,26.08,25.95,26.05,41900.0
2011-10-12 15:10:00,26.04,26.07,25.99,26.02,79400.0,26.04,26.07,25.99,26.02,79400.0
2011-10-12 15:15:00,26.02,26.02,25.94,26.0,49200.0,26.02,26.02,25.94,26.0,49200.0
2011-10-12 15:20:00,26.0,26.05,25.97,26.01,43800.0,26.0,26.05,25.97,26.01,43800.0
2011-10-12 15:25:00,26.01,26.09,25.98,26.08,48600.0,26.01,26.09,25.98,26.08,48600.0
2011-10-12 15:30:00,26.08,26.11,26.0,26.05,148400.0,26.08,26.11,26.0,26.05,148400.0
2011-10-12 15:35:00,26.04,26.12,26.0,26.07,100300.0,26.04,26.12,26.0,26.07,100300.0
2011-10-12 15:40:00,26.07,26.12,26.03,26.11,67200.0,26.07,26.12,26.03,26.11,67200.0
2011-10-12 15:45:00,26.1,26.12,25.85,25.88,223000.0,26.1,26.12,25.85,25.88,223000.0
2011-10-12 15:50:00,25.88,25.91,25.8,25.84,257500.0,25.88,25.91,25.8,25.84,257500.0
2011-10-12 15:55:00,25.84,25.91,25.84,25.88,199800.0,25.84,25.91,25.84,25.88,199800.0
2011-10-13 09:30:00,25.8,25.8,25.64,25.78,40600.0,25.8,25.8,25.64,25.78,40600.0
2011-10-13 09:35:00,25.78,25.8,25.7,25.7,31500.0,25.78,25.8,25.7,25.7,31500.0
2011-10-13 09:40:00,25.7,25.83,25.69,25.79,40000.0,25.7,25.83,25.69,25.79,40000.0
2011-10-13 09:45:00,25.8,25.89,25.78,25.87,23300.0,25.8,25.89,25.78,25.87,23300.0
2011-10-13 09:50:00,25.87,25.87,25.76,25.76,27800.0,25.87,25.87,25.76,25.76,27800.0
2011-10-13 09:55:00,25.76,25.8,25.72,25.8,14800.0,25.76,25.8,25.72,25.8,14800.0
2011-10-13 10:00:00,25.79,25.82,25.69,25.72,47300.0,25.79,25.82,25.69,25.72,47300.0
2011-10-13 10:05:00,25.71,25.71,25.64,25.66,100900.0,25.71,25.71,25.64,25.66,100900.0
2011-10-13 10:10:00,25.67,25.7,25.66,25.67,103600.0,25.67,25.7,25.66,25.67,103600.0
2011-10-13 10:15:00,25.67,25.68,25.56,25.57,36600.0,25.67,25.68,25.56,25.57,36600.0
2011-10-13 10:20:00,25.57,25.6,25.52,25.6,44900.0,25.57,25.6,25.52,25.6,44900.0
2011-10-13 10:25:00,25.59,25.6,25.52,25.53,132400.0,25.59,25.6,25.52,25.53,132400.0
2011-10-13 10:30:00,25.52,25.58,25.5,25.58,110500.0,25.52,25.58,25.5,25.58,110500.0
2011-10-13 10:35:00,25.59,25.59,25.49,25.5,70500.0,25.59,25.59,25.49,25.5,70500.0
2011-10-13 10:40:00,25.5,25.5,25.42,25.43,57900.0,25.5,25.5,25.42,25.43,57900.0
2011-10-13 10:45:00,25.43,25.43,25.39,25.41,35500.0,25.43,25.43,25.39,25.41,35500.0
2011-10-13 10:50:00,25.42,25.45,25.4,25.42,47400.0,25.42,25.45,25.4,25.42,47400.0
2011-10-13 10:55:00,25.43,25.45,25.39,25.4,52200.0,25.43,25.45,25.39,25.4,52200.0
2011-10-13 11:00:00,25.4,25.5,25.4,25.5,97800.0,25.4,25.5,25.4,25.5,97800.0
2011-10-13 11:05:00,25.5,25.5,25.46,25.47,27800.0,25.5,25.5,25.46,25.47,27800.0
2011-10-13 11:10:00,25.46,25.55,25.46,25.52,25100.0,25.46,25.55,25.46,25.52,25100.0
2011-10-13 11:15:00,25.53,25.55,25.42,25.43,39900.0,25.53,25.55,25.42,25.43,39900.0
2011-10-13 11:20:00,25.42,25.54,25.42,25.53,34600.0,25.42,25.54,25.42,25.53,34600.0
2011-10-13 11:25:00,25.52,25.54,25.48,25.49,20500.0,25.52,25.54,25.48,25.49,20500.0
2011-10-13 11:30:00,25.49,25.59,25.49,25.57,22600.0,25.49,25.59,25.49,25.57,22600.0
2011-10-13 11:35:00,25.57,25.62,25.57,25.61,17000.0,25.57,25.62,25.57,25.61,17000.0
2011-10-13 11:40:00,25.61,25.65,25.61,25.65,24200.0,25.61,25.65,25.61,25.65,24200.0
2011-10-13 11:45:00,25.65,25.66,25.56,25.56,194000.0,25.65,25.66,25.56,25.56,194000.0
2011-10-13 11:50:00,25.56,25.6,25.51,25.51,59800.0,25.56,25.6,25.51,25.51,59800.0
2011-10-13 11:55:00,25.51,25.59,25.51,25.55,22700.0,25.51,25.59,25.51,25.55,22700.0
2011-10-13 12:00:00,25.55,25.63,25.54,25.63,19500.0,25.55,25.63,25.54,25.63,19500.0
2011-10-13 12:05:00,25.63,25.63,25.6,25.61,9900.0,25.63,25.63,25.6,25.61,9900.0
2011-10-13 12:10:00,25.61,25.62,25.57,25.59,13900.0,25.61,25.62,25.57,25.59,13900.0
2011-10-13 12:15:00,25.59,25.6,25.52,25.58,45000.0,25.59,25.6,25.52,25.58,45000.0
2011-10-13 12:20:00,25.58,25.63,25.58,25.6,25500.0,25.58,25.63,25.58,25.6,25500.0
2011-10-13 12:25:00,25.59,25.6,25.55,25.55,11200.0,25.59,25.6,25.55,25.55,11200.0
2011-10-13 12:30:00,25.56,25.58,25.49,25.49,28700.0,25.56,25.58,25.49,25.49,28700.0
2011-10-13 12:35:00,25.49,25.53,25.48,25.52,11600.0,25.49,25.53,25.48,25.52,11600.0
2011-10-13 12:40:00,25.53,25.55,25.52,25.52,16500.0,25.53,25.55,25.52,25.52,16500.0
2011-10-13 12:45:00,25.53,25.58,25.53,25.56,14200.0,25.53,25.58,25.53,25.56,14200.0
2011-10-13 12:50:00,25.57,25.6,25.56,25.57,21200.0,25.57,25.6,25.56,25.57,21200.0
2011-10-13 12:55:00,25.58,25.61,25.56,25.57,20300.0,25.58,25.61,25.56,25.57,20300.0
2011-10-13 13:00:00,25.58,25.58,25.53,25.55,17200.0,25.58,25.58,25.53,25.55,17200.0
2011-10-13 13:05:00,25.55,25.61,25.52,25.6,41900.0,25.55,25.61,25.52,25.6,41900.0
2011-10-13 13:10:00,25.61,25.64,25.61,25.62,33500.0,25.61,25.64,25.61,25.62,33500.0
2011-10-13 13:15:00,25.63,25.65,25.61,25.63,16300.0,25.63,25.65,25.61,25.63,16300.0
2011-10-13 13:20:00,25.63,25.65,25.62,25.65,5400.0,25.63,25.65,25.62,25.65,5400.0
2011-10-13 13:25:00,25.65,25.73,25.65,25.71,45800.0,25.65,25.73,25.65,25.71,45800.0
2011-10-13 13:30:00,25.72,25.74,25.66,25.66,103500.0,25.72,25.74,25.66,25.66,103500.0
2011-10-13 13:35:00,25.67,25.67,25.61,25.62,39900.0,25.67,25.67,25.61,25.62,39900.0
2011-10-13 13:40:00,25.62,25.65,25.6,25.64,24300.0,25.62,25.65,25.6,25.64,24300.0
2011-10-13 13:45:00,25.65,25.66,25.63,25.65,24000.0,25.65,25.66,25.63,25.65,24000.0
2011-10-13 13:50:00,25.66,25.67,25.63,25.64,14400.0,25.66,25.67,25.63,25.64,14400.0
2011-10-13 13:55:00,25.64,25.65,25.62,25.64,10400.0,25.64,25.65,25.62,25.64,10400.0
2011-10-13 14:00:00,25.64,25.66,25.61,25.64,30500.0,25.64,25.66,25.61,25.64,30500.0
2011-10-13 14:05:00,25.64,25.66,25.63,25.65,30800.0,25.64,25.66,25.63,25.65,30800.0
2011-10-13 14:10:00,25.65,25.65,25.62,25.65,21900.0,25.65,25.65,25.62,25.65,21900.0
2011-10-13 14:15:00,25.65,25.67,25.64,25.67,32000.0,25.65,25.67,25.64,25.67,32000.0
2011-10-13 14:20:00,25.67,25.72,25.67,25.69,35000.0,25.67,25.72,25.67,25.69,35000.0
2011-10-13 14:25:00,25.69,25.69,25.66,25.69,17700.0,25.69,25.69,25.66,25.69,17700.0
2011-10-13 14:30:00,25.7,25.73,25.68,25.71,43500.0,25.7,25.73,25.68,25.71,43500.0
2011-10-13 14:35:00,25.71,25.74,25.65,25.67,41800.0,25.71,25.74,25.65,25.67,41800.0
2011-10-13 14:40:00,25.67,25.67,25.62,25.62,80300.0,25.67,25.67,25.62,25.62,80300.0
2011-10-13 14:45:00,25.62,25.71,25.59,25.69,63600.0,25.62,25.71,25.59,25.69,63600.0
2011-10-13 14:50:00,25.69,25.7,25.63,25.7,66600.0,25.69,25.7,25.63,25.7,66600.0
2011-10-13 14:55:00,25.7,25.71,25.67,25.7,44700.0,25.7,25.71,25.67,25.7,44700.0
2011-10-13 15:00:00,25.7,25.75,25.69,25.73,25800.0,25.7,25.75,25.69,25.73,25800.0
2011-10-13 15:05:00,25.75,25.76,25.73,25.75,61200.0,25.75,25.76,25.73,25.75,61200.0
2011-10-13 15:10:00,25.75,25.75,25.69,25.7,90200.0,25.75,25.75,25.69,25.7,90200.0
2011-10-13 15:15:00,25.7,25.74,25.65,25.72,120300.0,25.7,25.74,25.65,25.72,120300.0
2011-10-13 15:20:00,25.72,25.76,25.68,25.69,59600.0,25.72,25.76,25.68,25.69,59600.0
2011-10-13 15:25:00,25.68,25.68,25.6,25.62,132600.0,25.68,25.68,25.6,25.62,132600.0
2011-10-13 15:30:00,25.62,25.67,25.61,25.65,61900.0,25.62,25.67,25.61,25.65,61900.0
2011-10-13 15:35:00,25.65,25.69,25.61,25.61,84500.0,25.65,25.69,25.61,25.61,84500.0
2011-10-13 15:40:00,25.6,25.7,25.6,25.7,94500.0,25.6,25.7,25.6,25.7,94500.0
2011-10-13 15:45:00,25.69,25.74,25.65,25.72,111400.0,25.69,25.74,25.65,25.72,111400.0
2011-10-13 15:50:00,25.73,25.8,25.73,25.8,215300.0,25.73,25.8,25.73,25.8,215300.0
2011-10-13 15:55:00,25.79,25.81,25.77,25.8,240000.0,25.79,25.81,25.77,25.8,240000.0
2011-10-14 09:30:00,27.07,27.4,27.0,27.3,1858800.0,27.07,27.4,27.0,27.3,1858800.0
2011-10-14 09:35:00,27.3,27.52,27.23,27.34,944700.0,27.3,27.52,27.23,27.34,944700.0
2011-10-14 09:40:00,27.34,27.43,27.25,27.28,684200.0,27.34,27.43,27.25,27.28,684200.0
2011-10-14 09:45:00,27.27,27.38,27.25,27.29,448800.0,27.27,27.38,27.25,27.29,448800.0
2011-10-14 09:50:00,27.3,27.38,27.19,27.36,454800.0,27.3,27.38,27.19,27.36,454800.0
2011-10-14 09:55:00,27.35,27.47,27.28,27.43,378500.0,27.35,27.47,27.28,27.43,378500.0
2011-10-14 10:00:00,27.43,27.5,27.27,27.39,577200.0,27.43,27.5,27.27,27.39,577200.0
2011-10-14 10:05:00,27.39,27.64,27.39,27.48,340300.0,27.39,27.64,27.39,27.48,340300.0
2011-10-14 10:10:00,27.47,27.49,27.34,27.39,240800.0,27.47,27.49,27.34,27.39,240800.0
2011-10-14 10:15:00,27.39,27.54,27.37,27.4,268700.0,27.39,27.54,27.37,27.4,268700.0
2011-10-14 10:20:00,27.4,27.4,27.34,27.38,94600.0,27.4,27.4,27.34,27.38,94600.0
2011-10-14 10:25:00,27.39,27.42,27.32,27.32,144700.0,27.39,27.42,27.32,27.32,144700.0
2011-10-14 10:30:00,27.33,27.34,27.17,27.19,321800.0,27.33,27.34,27.17,27.19,321800.0
2011-10-14 10:35:00,27.18,27.22,27.12,27.12,131500.0,27.18,27.22,27.12,27.12,131500.0
2011-10-14 10:40:00,27.13,27.13,26.96,27.04,303000.0,27.13,27.13,26.96,27.04,303000.0
2011-10-14 10:45:00,27.05,27.09,27.0,27.04,216200.0,27.05,27.09,27.0,27.04,216200.0
2011-10-14 10:50:00,27.04,27.1,27.0,27.03,208700.0,27.04,27.1,27.0,27.03,208700.0
2011-10-14 10:55:00,27.02,27.03,26.88,26.9,468600.0,27.02,27.03,26.88,26.9,468600.0
2011-10-14 11:00:00,26.9,26.97,26.87,26.88,352800.0,26.9,26.97,26.87,26.88,352800.0
2011-10-14 11:05:00,26.89,26.91,26.87,26.9,103200.0,26.89,26.91,26.87,26.9,103200.0
2011-10-14 11:10:00,26.9,26.95,26.88,26.9,72500.0,26.9,26.95,26.88,26.9,72500.0
2011-10-14 11:15:00,26.9,26.95,26.88,26.92,120500.0,26.9,26.95,26.88,26.92,120500.0
2011-10-14 11:20:00,26.93,26.93,26.78,26.82,319400.0,26.93,26.93,26.78,26.82,319400.0
2011-10-14 11:25:00,26.82,26.82,26.62,26.63,209300.0,26.82,26.82,26.62,26.63,209300.0
2011-10-14 11:30:00,26.63,26.63,26.42,26.62,826400.0,26.63,26.63,26.42,26.62,826400.0
2011-10-14 11:35:00,26.61,26.64,26.55,26.6,199700.0,26.61,26.64,26.55,26.6,199700.0
2011-10-14 11:40:00,26.6,26.77,26.59,26.75,138800.0,26.6,26.77,26.59,26.75,138800.0
2011-10-14 11:45:00,26.76,26.76,26.61,26.61,194300.0,26.76,26.76,26.61,26.61,194300.0
2011-10-14 11:50:00,26.61,26.64,26.56,26.57,93300.0,26.61,26.64,26.56,26.57,93300.0
2011-10-14 11:55:00,26.56,26.59,26.52,26.57,193700.0,26.56,26.59,26.52,26.57,193700.0
2011-10-14 12:00:00,26.57,26.58,26.47,26.47,119500.0,26.57,26.58,26.47,26.47,119500.0
2011-10-14 12:05:00,26.48,26.51,26.45,26.51,64600.0,26.48,26.51,26.45,26.51,64600.0
2011-10-14 12:10:00,26.51,26.58,26.51,26.56,92300.0,26.51,26.58,26.51,26.56,92300.0
2011-10-14 12:15:00,26.55,26.57,26.37,26.38,312800.0,26.55,26.57,26.37,26.38,312800.0
2011-10-14 12:20:00,26.39,26.45,26.38,26.42,272400.0,26.39,26.45,26.38,26.42,272400.0
2011-10-14 12:25:00,26.41,26.5,26.39,26.5,91300.0,26.41,26.5,26.39,26.5,91300.0
2011-10-14 12:30:00,26.49,26.62,26.49,26.62,137800.0,26.49,26.62,26.49,26.62,137800.0
2011-10-14 12:35:00,26.61,26.61,26.48,26.53,127500.0,26.61,26.61,26.48,26.53,127500.0
2011-10-14 12:40:00,26.54,26.56,26.46,26.47,61600.0,26.54,26.56,26.46,26.47,61600.0
2011-10-14 12:45:00,26.47,26.55,26.47,26.54,86100.0,26.47,26.55,26.47,26.54,86100.0
2011-10-14 12:50:00,26.55,26.58,26.48,26.53,146400.0,26.55,26.58,26.48,26.53,146400.0
2011-10-14 12:55:00,26.52,26.54,26.49,26.5,90800.0,26.52,26.54,26.49,26.5,90800.0
2011-10-14 13:00:00,26.5,26.59,26.49,26.59,66000.0,26.5,26.59,26.49,26.59,66000.0
2011-10-14 13:05:00,26.59,26.67,26.58,26.67,89300.0,26.59,26.67,26.58,26.67,89300.0
2011-10-14 13:10:00,26.67,26.67,26.62,26.65,77800.0,26.67,26.67,26.62,26.65,77800.0
2011-10-14 13:15:00,26.65,26.7,26.6,26.65,253900.0,26.65,26.7,26.6,26.65,253900.0
2011-10-14 13:20:00,26.66,26.7,26.63,26.7,78200.0,26.66,26.7,26.63,26.7,78200.0
2011-10-14 13:25:00,26.7,26.76,26.68,26.69,114100.0,26.7,26.76,26.68,26.69,114100.0
2011-10-14 13:30:00,26.69,26.8,26.67,26.8,98200.0,26.69,26.8,26.67,26.8,98200.0
2011-10-14 13:35:00,26.8,26.8,26.75,26.76,50700.0,26.8,26.8,26.75,26.76,50700.0
2011-10-14 13:40:00,26.76,26.79,26.75,26.78,83700.0,26.76,26.79,26.75,26.78,83700.0
2011-10-14 13:45:00,26.78,26.84,26.76,26.84,65900.0,26.78,26.84,26.76,26.84,65900.0
2011-10-14 13:50:00,26.84,26.85,26.8,26.84,77000.0,26.84,26.85,26.8,26.84,77000.0
2011-10-14 13:55:00,26.85,26.87,26.84,26.86,61800.0,26.85,26.87,26.84,26.86,61800.0
2011-10-14 14:00:00,26.86,26.87,26.83,26.85,53000.0,26.86,26.87,26.83,26.85,53000.0
2011-10-14 14:05:00,26.85,26.85,26.74,26.75,159300.0,26.85,26.85,26.74,26.75,159300.0
2011-10-14 14:10:00,26.74,26.75,26.73,26.73,44500.0,26.74,26.75,26.73,26.73,44500.0
2011-10-14 14:15:00,26.73,26.73,26.67,26.69,93000.0,26.73,26.73,26.67,26.69,93000.0
2011-10-14 14:20:00,26.68,26.79,26.68,26.79,106400.0,26.68,26.79,26.68,26.79,106400.0
2011-10-14 14:25:00,26.79,26.79,26.72,26.77,57200.0,26.79,26.79,26.72,26.77,57200.0
2011-10-14 14:30:00,26.77,26.78,26.58,26.6,193000.0,26.77,26.78,26.58,26.6,193000.0
2011-10-14 14:35:00,26.58,26.63,26.58,26.62,106700.0,26.58,26.63,26.58,26.62,106700.0
2011-10-14 14:40:00,26.62,26.67,26.62,26.66,59700.0,26.62,26.67,26.62,26.66,59700.0
2011-10-14 14:45:00,26.66,26.74,26.66,26.72,70900.0,26.66,26.74,26.66,26.72,70900.0
2011-10-14 14:50:00,26.73,26.75,26.72,26.73,109700.0,26.73,26.75,26.72,26.73,109700.0
2011-10-14 14:55:00,26.72,26.82,26.71,26.82,243900.0,26.72,26.82,26.71,26.82,243900.0
2011-10-14 15:00:00,26.83,26.84,26.78,26.8,177800.0,26.83,26.84,26.78,26.8,177800.0
2011-10-14 15:05:00,26.79,26.81,26.76,26.77,67300.0,26.79,26.81,26.76,26.77,67300.0
2011-10-14 15:10:00,26.77,26.77,26.69,26.71,140800.0,26.77,26.77,26.69,26.71,140800.0
2011-10-14 15:15:00,26.7,26.7,26.65,26.69,126900.0,26.7,26.7,26.65,26.69,126900.0
2011-10-14 15:20:00,26.69,26.77,26.68,26.77,329100.0,26.69,26.77,26.68,26.77,329100.0
2011-10-14 15:25:00,26.77,26.78,26.77,26.77,49000.0,26.77,26.78,26.77,26.77,49000.0
2011-10-14 15:30:00,26.77,26.85,26.77,26.78,177500.0,26.77,26.85,26.77,26.78,177500.0
2011-10-14 15:35:00,26.79,26.8,26.72,26.72,191700.0,26.79,26.8,26.72,26.72,191700.0
2011-10-14 15:40:00,26.72,26.74,26.67,26.68,210200.0,26.72,26.74,26.67,26.68,210200.0
2011-10-14 15:45:00,26.67,26.71,26.63,26.67,250900.0,26.67,26.71,26.63,26.67,250900.0
2011-10-14 15:50:00,26.67,26.74,26.66,26.72,278400.0,26.67,26.74,26.66,26.72,278400.0
2011-10-14 15:55:00,26.71,27.07,26.71,26.81,467100.0,26.71,27.07,26.71,26.81,467100.0
2011-10-17 09:30:00,26.92,27.0,26.88,27.0,225800.0,26.92,27.0,26.88,27.0,225800.0
2011-10-17 09:35:00,26.99,27.03,26.9,26.92,192900.0,26.99,27.03,26.9,26.92,192900.0
2011-10-17 09:40:00,26.91,27.04,26.85,27.04,92000.0,26.91,27.04,26.85,27.04,92000.0
2011-10-17 09:45:00,27.04,27.06,26.89,26.95,193200.0,27.04,27.06,26.89,26.95,193200.0
2011-10-17 09:50:00,26.95,26.99,26.87,26.88,65500.0,26.95,26.99,26.87,26.88,65500.0
2011-10-17 09:55:00,26.87,26.87,26.71,26.73,160400.0,26.87,26.87,26.71,26.73,160400.0
2011-10-17 10:00:00,26.74,26.74,26.67,26.72,91600.0,26.74,26.74,26.67,26.72,91600.0
2011-10-17 10:05:00,26.72,26.74,26.67,26.68,78400.0,26.72,26.74,26.67,26.68,78400.0
2011-10-17 10:10:00,26.67,26.79,26.67,26.74,106400.0,26.67,26.79,26.67,26.74,106400.0
2011-10-17 10:15:00,26.73,26.73,26.68,26.69,74000.0,26.73,26.73,26.68,26.69,74000.0
2011-10-17 10:20:00,26.69,26.69,26.57,26.61,50600.0,26.69,26.69,26.57,26.61,50600.0
2011-10-17 10:25:00,26.61,26.63,26.51,26.52,84300.0,26.61,26.63,26.51,26.52,84300.0
2011-10-17 10:30:00,26.51,26.62,26.51,26.57,51700.0,26.51,26.62,26.51,26.57,51700.0
2011-10-17 10:35:00,26.58,26.59,26.52,26.55,72400.0,26.58,26.59,26.52,26.55,72400.0
2011-10-17 10:40:00,26.55,26.59,26.49,26.5,57900.0,26.55,26.59,26.49,26.5,57900.0
2011-10-17 10:45:00,26.49,26.51,26.46,26.48,32500.0,26.49,26.51,26.46,26.48,32500.0
2011-10-17 10:50:00,26.49,26.49,26.43,26.48,30600.0,26.49,26.49,26.43,26.48,30600.0
2011-10-17 10:55:00,26.47,26.54,26.47,26.52,53800.0,26.47,26.54,26.47,26.52,53800.0
2011-10-17 11:00:00,26.52,26.55,26.48,26.51,59100.0,26.52,26.55,26.48,26.51,59100.0
2011-10-17 11:05:00,26.52,26.59,26.52,26.58,31600.0,26.52,26.59,26.52,26.58,31600.0
2011-10-17 11:10:00,26.58,26.58,26.5,26.54,88900.0,26.58,26.58,26.5,26.54,88900.0
2011-10-17 11:15:00,26.54,26.56,26.51,26.54,31800.0,26.54,26.56,26.51,26.54,31800.0
2011-10-17 11:20:00,26.54,26.59,26.52,26.56,54800.0,26.54,26.59,26.52,26.56,54800.0
2011-10-17 11:25:00,26.57,26.62,26.56,26.6,27800.0,26.57,26.62,26.56,26.6,27800.0
2011-10-17 11:30:00,26.61,26.65,26.58,26.63,39000.0,26.61,26.65,26.58,26.63,39000.0
2011-10-17 11:35:00,26.63,26.65,26.55,26.57,55700.0,26.63,26.65,26.55,26.57,55700.0
2011-10-17 11:40:00,26.57,26.59,26.52,26.53,18700.0,26.57,26.59,26.52,26.53,18700.0
2011-10-17 11:45:00,26.52,26.54,26.5,26.52,17600.0,26.52,26.54,26.5,26.52,17600.0
2011-10-17 11:50:00,26.52,26.56,26.5,26.51,36400.0,26.52,26.56,26.5,26.51,36400.0
2011-10-17 11:55:00,26.51,26.51,26.45,26.47,195600.0,26.51,26.51,26.45,26.47,195600.0
2011-10-17 12:00:00,26.46,26.48,26.45,26.47,23600.0,26.46,26.48,26.45,26.47,23600.0
2011-10-17 12:05:00,26.47,26.48,26.45,26.46,45700.0,26.47,26.48,26.45,26.46,45700.0
2011-10-17 12:10:00,26.46,26.48,26.45,26.46,29600.0,26.46,26.48,26.45,26.46,29600.0
2011-10-17 12:15:00,26.46,26.5,26.46,26.49,26600.0,26.46,26.5,26.46,26.49,26600.0
2011-10-17 12:20:00,26.49,26.49,26.47,26.49,24100.0,26.49,26.49,26.47,26.49,24100.0
2011-10-17 12:25:00,26.5,26.53,26.5,26.5,20400.0,26.5,26.53,26.5,26.5,20400.0
2011-10-17 12:30:00,26.49,26.5,26.46,26.47,19500.0,26.49,26.5,26.46,26.47,19500.0
2011-10-17 12:35:00,26.47,26.49,26.45,26.46,21300.0,26.47,26.49,26.45,26.46,21300.0
2011-10-17 12:40:00,26.46,26.49,26.42,26.44,105200.0,26.46,26.49,26.42,26.44,105200.0
2011-10-17 12:45:00,26.45,26.45,26.37,26.4,58600.0,26.45,26.45,26.37,26.4,58600.0
2011-10-17 12:50:00,26.4,26.43,26.35,26.35,22300.0,26.4,26.43,26.35,26.35,22300.0
2011-10-17 12:55:00,26.35,26.4,26.35,26.37,24200.0,26.35,26.4,26.35,26.37,24200.0
2011-10-17 13:00:00,26.37,26.37,26.33,26.35,35500.0,26.37,26.37,26.33,26.35,35500.0
2011-10-17 13:05:00,26.34,26.39,26.33,26.38,21600.0,26.34,26.39,26.33,26.38,21600.0
2011-10-17 13:10:00,26.37,26.39,26.36,26.38,17900.0,26.37,26.39,26.36,26.38,17900.0
2011-10-17 13:15:00,26.37,26.4,26.34,26.4,20200.0,26.37,26.4,26.34,26.4,20200.0
2011-10-17 13:20:00,26.41,26.43,26.4,26.41,22100.0,26.41,26.43,26.4,26.41,22100.0
2011-10-17 13:25:00,26.42,26.43,26.37,26.38,22700.0,26.42,26.43,26.37,26.38,22700.0
2011-10-17 13:30:00,26.37,26.38,26.35,26.37,19900.0,26.37,26.38,26.35,26.37,19900.0
2011-10-17 13:35:00,26.36,26.36,26.28,26.32,43800.0,26.36,26.36,26.28,26.32,43800.0
2011-10-17 13:40:00,26.33,26.38,26.32,26.34,63800.0,26.33,26.38,26.32,26.34,63800.0
2011-10-17 13:45:00,26.34,26.36,26.31,26.32,26000.0,26.34,26.36,26.31,26.32,26000.0
2011-10-17 13:50:00,26.32,26.35,26.31,26.31,29200.0,26.32,26.35,26.31,26.31,29200.0
2011-10-17 13:55:00,26.31,26.35,26.29,26.32,42700.0,26.31,26.35,26.29,26.32,42700.0
2011-10-17 14:00:00,26.32,26.33,26.29,26.31,19800.0,26.32,26.33,26.29,26.31,19800.0
2011-10-17 14:05:00,26.3,26.3,26.25,26.26,29800.0,26.3,26.3,26.25,26.26,29800.0
2011-10-17 14:10:00,26.25,26.29,26.25,26.28,25500.0,26.25,26.29,26.25,26.28,25500.0
2011-10-17 14:15:00,26.28,26.29,26.23,26.25,44400.0,26.28,26.29,26.23,26.25,44400.0
2011-10-17 14:20:00,26.26,26.26,26.21,26.22,25700.0,26.26,26.26,26.21,26.22,25700.0
2011-10-17 14:25:00,26.22,26.24,26.17,26.18,86100.0,26.22,26.24,26.17,26.18,86100.0
2011-10-17 14:30:00,26.18,26.2,26.13,26.14,82700.0,26.18,26.2,26.13,26.14,82700.0
2011-10-17 14:35:00,26.13,26.15,26.12,26.14,46700.0,26.13,26.15,26.12,26.14,46700.0
2011-10-17 14:40:00,26.15,26.15,26.12,26.13,47300.0,26.15,26.15,26.12,26.13,47300.0
2011-10-17 14:45:00,26.14,26.17,26.11,26.13,94800.0,26.14,26.17,26.11,26.13,94800.0
2011-10-17 14:50:00,26.14,26.22,26.11,26.22,34400.0,26.14,26.22,26.11,26.22,34400.0
2011-10-17 14:55:00,26.22,26.33,26.22,26.33,59000.0,26.22,26.33,26.22,26.33,59000.0
2011-10-17 15:00:00,26.31,26.32,26.26,26.31,141400.0,26.31,26.32,26.26,26.31,141400.0
2011-10-17 15:05:00,26.3,26.31,26.24,26.26,56000.0,26.3,26.31,26.24,26.26,56000.0
2011-10-17 15:10:00,26.25,26.35,26.25,26.34,47400.0,26.25,26.35,26.25,26.34,47400.0
2011-10-17 15:15:00,26.34,26.38,26.33,26.35,63200.0,26.34,26.38,26.33,26.35,63200.0
2011-10-17 15:20:00,26.35,26.38,26.33,26.36,39900.0,26.35,26.38,26.33,26.36,39900.0
2011-10-17 15:25:00,26.35,26.38,26.3,26.35,61400.0,26.35,26.38,26.3,26.35,61400.0
2011-10-17 15:30:00,26.35,26.39,26.28,26.29,69400.0,26.35,26.39,26.28,26.29,69400.0
2011-10-17 15:35:00,26.3,26.31,26.21,26.23,66300.0,26.3,26.31,26.21,26.23,66300.0
2011-10-17 15:40:00,26.22,26.33,26.22,26.33,195000.0,26.22,26.33,26.22,26.33,195000.0
2011-10-17 15:45:00,26.31,26.31,26.21,26.28,127900.0,26.31,26.31,26.21,26.28,127900.0
2011-10-17 15:50:00,26.27,26.31,26.21,26.24,140100.0,26.27,26.31,26.21,26.24,140100.0
2011-10-17 15:55:00,26.24,26.26,26.17,26.24,228300.0,26.24,26.26,26.17,26.24,228300.0
2011-10-18 09:30:00,26.3,26.31,26.19,26.25,123700.0,26.3,26.31,26.19,26.25,123700.0
2011-10-18 09:35:00,26.25,26.35,26.22,26.29,76900.0,26.25,26.35,26.22,26.29,76900.0
2011-10-18 09:40:00,26.29,26.32,26.05,26.13,142200.0,26.29,26.32,26.05,26.13,142200.0
2011-10-18 09:45:00,26.13,26.16,25.97,25.98,111400.0,26.13,26.16,25.97,25.98,111400.0
2011-10-18 09:50:00,25.98,26.02,25.86,25.95,73200.0,25.98,26.02,25.86,25.95,73200.0
2011-10-18 09:55:00,25.95,26.08,25.94,26.08,157100.0,25.95,26.08,25.94,26.08,157100.0
2011-10-18 10:00:00,26.08,26.09,25.97,26.0,143900.0,26.08,26.09,25.97,26.0,143900.0
2011-10-18 10:05:00,26.0,26.14,26.0,26.12,107600.0,26.0,26.14,26.0,26.12,107600.0
2011-10-18 10:10:00,26.13,26.22,26.1,26.18,72600.0,26.13,26.22,26.1,26.18,72600.0
2011-10-18 10:15:00,26.18,26.22,26.08,26.1,65000.0,26.18,26.22,26.08,26.1,65000.0
2011-10-18 10:20:00,26.1,26.18,26.08,26.13,168900.0,26.1,26.18,26.08,26.13,168900.0
2011-10-18 10:25:00,26.13,26.25,26.12,26.21,169100.0,26.13,26.25,26.12,26.21,169100.0
2011-10-18 10:30:00,26.21,26.26,26.2,26.26,87900.0,26.21,26.26,26.2,26.26,87900.0
2011-10-18 10:35:00,26.26,26.29,26.22,26.25,67700.0,26.26,26.29,26.22,26.25,67700.0
2011-10-18 10:40:00,26.25,26.36,26.25,26.29,83500.0,26.25,26.36,26.25,26.29,83500.0
2011-10-18 10:45:00,26.29,26.38,26.28,26.3,103600.0,26.29,26.38,26.28,26.3,103600.0
2011-10-18 10:50:00,26.31,26.38,26.31,26.35,81100.0,26.31,26.38,26.31,26.35,81100.0
2011-10-18 10:55:00,26.35,26.37,26.26,26.28,223400.0,26.35,26.37,26.26,26.28,223400.0
2011-10-18 11:00:00,26.28,26.28,26.21,26.27,61200.0,26.28,26.28,26.21,26.27,61200.0
2011-10-18 11:05:00,26.28,26.35,26.26,26.31,46300.0,26.28,26.35,26.26,26.31,46300.0
2011-10-18 11:10:00,26.31,26.34,26.27,26.3,65000.0,26.31,26.34,26.27,26.3,65000.0
2011-10-18 11:15:00,26.3,26.3,26.21,26.28,52000.0,26.3,26.3,26.21,26.28,52000.0
2011-10-18 11:20:00,26.28,26.32,26.2,26.22,50500.0,26.28,26.32,26.2,26.22,50500.0
2011-10-18 11:25:00,26.22,26.24,26.17,26.22,29900.0,26.22,26.24,26.17,26.22,29900.0
2011-10-18 11:30:00,26.22,26.29,26.22,26.28,29000.0,26.22,26.29,26.22,26.28,29000.0
2011-10-18 11:35:00,26.29,26.35,26.29,26.32,149500.0,26.29,26.35,26.29,26.32,149500.0
2011-10-18 11:40:00,26.32,26.33,26.26,26.28,284500.0,26.32,26.33,26.26,26.28,284500.0
2011-10-18 11:45:00,26.28,26.29,26.26,26.28,70000.0,26.28,26.29,26.26,26.28,70000.0
2011-10-18 11:50:00,26.28,26.32,26.27,26.32,80400.0,26.28,26.32,26.27,26.32,80400.0
2011-10-18 11:55:00,26.32,26.35,26.32,26.32,51000.0,26.32,26.35,26.32,26.32,51000.0
2011-10-18 12:00:00,26.32,26.38,26.31,26.38,189400.0,26.32,26.38,26.31,26.38,189400.0
2011-10-18 12:05:00,26.38,26.39,26.32,26.34,79200.0,26.38,26.39,26.32,26.34,79200.0
2011-10-18 12:10:00,26.34,26.34,26.31,26.33,25500.0,26.34,26.34,26.31,26.33,25500.0
2011-10-18 12:15:00,26.32,26.35,26.31,26.31,45500.0,26.32,26.35,26.31,26.31,45500.0
2011-10-18 12:20:00,26.3,26.35,26.3,26.33,35900.0,26.3,26.35,26.3,26.33,35900.0
2011-10-18 12:25:00,26.33,26.35,26.27,26.28,111500.0,26.33,26.35,26.27,26.28,111500.0
2011-10-18 12:30:00,26.28,26.33,26.28,26.33,41500.0,26.28,26.33,26.28,26.33,41500.0
2011-10-18 12:35:00,26.33,26.44,26.3,26.42,55500.0,26.33,26.44,26.3,26.42,55500.0
2011-10-18 12:40:00,26.42,26.44,26.38,26.39,75000.0,26.42,26.44,26.38,26.39,75000.0
2011-10-18 12:45:00,26.39,26.46,26.38,26.46,54500.0,26.39,26.46,26.38,26.46,54500.0
2011-10-18 12:50:00,26.46,26.48,26.42,26.44,100400.0,26.46,26.48,26.42,26.44,100400.0
2011-10-18 12:55:00,26.45,26.49,26.44,26.46,27200.0,26.45,26.49,26.44,26.46,27200.0
2011-10-18 13:00:00,26.45,26.49,26.44,26.44,76000.0,26.45,26.49,26.44,26.44,76000.0
2011-10-18 13:05:00,26.44,26.48,26.44,26.47,25000.0,26.44,26.48,26.44,26.47,25000.0
2011-10-18 13:10:00,26.47,26.48,26.44,26.44,35000.0,26.47,26.48,26.44,26.44,35000.0
2011-10-18 13:15:00,26.44,26.45,26.37,26.39,62500.0,26.44,26.45,26.37,26.39,62500.0
2011-10-18 13:20:00,26.38,26.39,26.32,26.33,101200.0,26.38,26.39,26.32,26.33,101200.0
2011-10-18 13:25:00,26.33,26.37,26.33,26.37,53400.0,26.33,26.37,26.33,26.37,53400.0
2011-10-18 13:30:00,26.36,26.38,26.32,26.34,65800.0,26.36,26.38,26.32,26.34,65800.0
2011-10-18 13:35:00,26.34,26.39,26.34,26.39,28800.0,26.34,26.39,26.34,26.39,28800.0
2011-10-18 13:40:00,26.39,26.39,26.36,26.38,40700.0,26.39,26.39,26.36,26.38,40700.0
2011-10-18 13:45:00,26.39,26.43,26.36,26.39,68300.0,26.39,26.43,26.36,26.39,68300.0
2011-10-18 13:50:00,26.4,26.54,26.4,26.52,81000.0,26.4,26.54,26.4,26.52,81000.0
2011-10-18 13:55:00,26.52,26.54,26.44,26.45,89600.0,26.52,26.54,26.44,26.45,89600.0
2011-10-18 14:00:00,26.44,26.46,26.42,26.46,43700.0,26.44,26.46,26.42,26.46,43700.0
2011-10-18 14:05:00,26.46,26.52,26.46,26.52,47200.0,26.46,26.52,26.46,26.52,47200.0
2011-10-18 14:10:00,26.52,26.57,26.51,26.56,88700.0,26.52,26.57,26.51,26.56,88700.0
2011-10-18 14:15:00,26.56,26.57,26.47,26.49,164300.0,26.56,26.57,26.47,26.49,164300.0
2011-10-18 14:20:00,26.49,26.54,26.48,26.54,91600.0,26.49,26.54,26.48,26.54,91600.0
2011-10-18 14:25:00,26.54,26.55,26.51,26.55,78600.0,26.54,26.55,26.51,26.55,78600.0
2011-10-18 14:30:00,26.54,26.61,26.54,26.58,213600.0,26.54,26.61,26.54,26.58,213600.0
2011-10-18 14:35:00,26.58,26.6,26.47,26.51,130200.0,26.58,26.6,26.47,26.51,130200.0
2011-10-18 14:40:00,26.5,26.54,26.44,26.51,107100.0,26.5,26.54,26.44,26.51,107100.0
2011-10-18 14:45:00,26.51,26.59,26.5,26.56,78100.0,26.51,26.59,26.5,26.56,78100.0
2011-10-18 14:50:00,26.55,26.58,26.52,26.55,107600.0,26.55,26.58,26.52,26.55,107600.0
2011-10-18 14:55:00,26.56,26.63,26.55,26.61,94600.0,26.56,26.63,26.55,26.61,94600.0
2011-10-18 15:00:00,26.62,26.73,26.61,26.72,187900.0,26.62,26.73,26.61,26.72,187900.0
2011-10-18 15:05:00,26.73,26.84,26.73,26.8,146600.0,26.73,26.84,26.73,26.8,146600.0
2011-10-18 15:10:00,26.81,26.99,26.8,26.92,400600.0,26.81,26.99,26.8,26.92,400600.0
2011-10-18 15:15:00,26.91,26.95,26.8,26.81,489900.0,26.91,26.95,26.8,26.81,489900.0
2011-10-18 15:20:00,26.81,26.86,26.7,26.75,329300.0,26.81,26.86,26.7,26.75,329300.0
2011-10-18 15:25:00,26.75,26.79,26.59,26.6,292200.0,26.75,26.79,26.59,26.6,292200.0
2011-10-18 15:30:00,26.6,26.66,26.59,26.63,286800.0,26.6,26.66,26.59,26.63,286800.0
2011-10-18 15:35:00,26.63,26.72,26.62,26.68,248500.0,26.63,26.72,26.62,26.68,248500.0
2011-10-18 15:40:00,26.68,26.72,26.6,26.71,244200.0,26.68,26.72,26.6,26.71,244200.0
2011-10-18 15:45:00,26.72,26.79,26.69,26.79,215100.0,26.72,26.79,26.69,26.79,215100.0
2011-10-18 15:50:00,26.79,26.88,26.74,26.85,310800.0,26.79,26.88,26.74,26.85,310800.0
2011-10-18 15:55:00,26.85,26.88,26.67,26.74,575000.0,26.85,26.88,26.67,26.74,575000.0
2011-10-19 09:30:00,26.57,26.72,26.55,26.65,67100.0,26.57,26.72,26.55,26.65,67100.0
2011-10-19 09:35:00,26.67,26.75,26.63,26.74,52400.0,26.67,26.75,26.63,26.74,52400.0
2011-10-19 09:40:00,26.73,26.74,26.54,26.54,82300.0,26.73,26.74,26.54,26.54,82300.0
2011-10-19 09:45:00,26.54,26.56,26.47,26.51,44100.0,26.54,26.56,26.47,26.51,44100.0
2011-10-19 09:50:00,26.51,26.55,26.47,26.48,21200.0,26.51,26.55,26.47,26.48,21200.0
2011-10-19 09:55:00,26.48,26.52,26.45,26.52,34800.0,26.48,26.52,26.45,26.52,34800.0
2011-10-19 10:00:00,26.51,26.54,26.37,26.4,59700.0,26.51,26.54,26.37,26.4,59700.0
2011-10-19 10:05:00,26.4,26.44,26.36,26.43,29200.0,26.4,26.44,26.36,26.43,29200.0
2011-10-19 10:10:00,26.43,26.51,26.43,26.47,24500.0,26.43,26.51,26.43,26.47,24500.0
2011-10-19 10:15:00,26.47,26.5,26.41,26.47,32400.0,26.47,26.5,26.41,26.47,32400.0
2011-10-19 10:20:00,26.47,26.5,26.41,26.47,57100.0,26.47,26.5,26.41,26.47,57100.0
2011-10-19 10:25:00,26.48,26.54,26.47,26.5,47900.0,26.48,26.54,26.47,26.5,47900.0
2011-10-19 10:30:00,26.51,26.51,26.45,26.45,36700.0,26.51,26.51,26.45,26.45,36700.0
2011-10-19 10:35:00,26.46,26.49,26.4,26.4,113000.0,26.46,26.49,26.4,26.4,113000.0
2011-10-19 10:40:00,26.41,26.42,26.38,26.38,77500.0,26.41,26.42,26.38,26.38,77500.0
2011-10-19 10:45:00,26.39,26.44,26.38,26.41,39800.0,26.39,26.44,26.38,26.41,39800.0
2011-10-19 10:50:00,26.41,26.44,26.37,26.43,25600.0,26.41,26.44,26.37,26.43,25600.0
2011-10-19 10:55:00,26.44,26.48,26.36,26.38,69700.0,26.44,26.48,26.36,26.38,69700.0
2011-10-19 11:00:00,26.37,26.38,26.34,26.35,38100.0,26.37,26.38,26.34,26.35,38100.0
2011-10-19 11:05:00,26.34,26.41,26.34,26.4,28500.0,26.34,26.41,26.34,26.4,28500.0
2011-10-19 11:10:00,26.4,26.42,26.36,26.38,29300.0,26.4,26.42,26.36,26.38,29300.0
2011-10-19 11:15:00,26.39,26.43,26.35,26.36,93700.0,26.39,26.43,26.35,26.36,93700.0
2011-10-19 11:20:00,26.36,26.37,26.3,26.36,98700.0,26.36,26.37,26.3,26.36,98700.0
2011-10-19 11:25:00,26.37,26.45,26.37,26.43,27600.0,26.37,26.45,26.37,26.43,27600.0
2011-10-19 11:30:00,26.44,26.49,26.44,26.46,30300.0,26.44,26.49,26.44,26.46,30300.0
2011-10-19 11:35:00,26.46,26.5,26.44,26.44,53800.0,26.46,26.5,26.44,26.44,53800.0
2011-10-19 11:40:00,26.43,26.46,26.39,26.45,59600.0,26.43,26.46,26.39,26.45,59600.0
2011-10-19 11:45:00,26.44,26.44,26.35,26.36,38000.0,26.44,26.44,26.35,26.36,38000.0
2011-10-19 11:50:00,26.36,26.38,26.33,26.34,18300.0,26.36,26.38,26.33,26.34,18300.0
2011-10-19 11:55:00,26.33,26.34,26.26,26.28,25100.0,26.33,26.34,26.26,26.28,25100.0
2011-10-19 12:00:00,26.28,26.34,26.26,26.33,21200.0,26.28,26.34,26.26,26.33,21200.0
2011-10-19 12:05:00,26.32,26.36,26.3,26.32,19400.0,26.32,26.36,26.3,26.32,19400.0
2011-10-19 12:10:00,26.32,26.33,26.25,26.33,69400.0,26.32,26.33,26.25,26.33,69400.0
2011-10-19 12:15:00,26.33,26.4,26.33,26.4,17600.0,26.33,26.4,26.33,26.4,17600.0
2011-10-19 12:20:00,26.4,26.44,26.38,26.44,16500.0,26.4,26.44,26.38,26.44,16500.0
2011-10-19 12:25:00,26.44,26.45,26.42,26.44,15400.0,26.44,26.45,26.42,26.44,15400.0
2011-10-19 12:30:00,26.43,26.44,26.39,26.4,15500.0,26.43,26.44,26.39,26.4,15500.0
2011-10-19 12:35:00,26.4,26.49,26.39,26.47,33600.0,26.4,26.49,26.39,26.47,33600.0
2011-10-19 12:40:00,26.47,26.48,26.44,26.48,12300.0,26.47,26.48,26.44,26.48,12300.0
2011-10-19 12:45:00,26.48,26.49,26.45,26.45,16300.0,26.48,26.49,26.45,26.45,16300.0
2011-10-19 12:50:00,26.45,26.5,26.44,26.49,11900.0,26.45,26.5,26.44,26.49,11900.0
2011-10-19 12:55:00,26.48,26.48,26.42,26.42,64500.0,26.48,26.48,26.42,26.42,64500.0
2011-10-19 13:00:00,26.42,26.47,26.42,26.46,22400.0,26.42,26.47,26.42,26.46,22400.0
2011-10-19 13:05:00,26.46,26.48,26.43,26.46,81600.0,26.46,26.48,26.43,26.46,81600.0
2011-10-19 13:10:00,26.46,26.48,26.45,26.48,7800.0,26.46,26.48,26.45,26.48,7800.0
2011-10-19 13:15:00,26.48,26.48,26.44,26.45,16400.0,26.48,26.48,26.44,26.45,16400.0
2011-10-19 13:20:00,26.44,26.47,26.44,26.45,12300.0,26.44,26.47,26.44,26.45,12300.0
2011-10-19 13:25:00,26.46,26.48,26.41,26.42,13900.0,26.46,26.48,26.41,26.42,13900.0
2011-10-19 13:30:00,26.42,26.44,26.4,26.41,14200.0,26.42,26.44,26.4,26.41,14200.0
2011-10-19 13:35:00,26.41,26.42,26.34,26.34,29400.0,26.41,26.42,26.34,26.34,29400.0
2011-10-19 13:40:00,26.34,26.37,26.33,26.33,25500.0,26.34,26.37,26.33,26.33,25500.0
2011-10-19 13:45:00,26.34,26.34,26.3,26.33,20400.0,26.34,26.34,26.3,26.33,20400.0
2011-10-19 13:50:00,26.32,26.36,26.28,26.36,35600.0,26.32,26.36,26.28,26.36,35600.0
2011-10-19 13:55:00,26.34,26.36,26.32,26.36,18400.0,26.34,26.36,26.32,26.36,18400.0
2011-10-19 14:00:00,26.36,26.38,26.31,26.31,54800.0,26.36,26.38,26.31,26.31,54800.0
2011-10-19 14:05:00,26.32,26.32,26.16,26.17,136200.0,26.32,26.32,26.16,26.17,136200.0
2011-10-19 14:10:00,26.18,26.21,26.12,26.12,27600.0,26.18,26.21,26.12,26.12,27600.0
2011-10-19 14:15:00,26.12,26.2,26.12,26.17,32800.0,26.12,26.2,26.12,26.17,32800.0
2011-10-19 14:20:00,26.16,26.21,26.12,26.13,34300.0,26.16,26.21,26.12,26.13,34300.0
2011-10-19 14:25:00,26.14,26.15,26.08,26.09,32100.0,26.14,26.15,26.08,26.09,32100.0
2011-10-19 14:30:00,26.1,26.11,26.04,26.09,25900.0,26.1,26.11,26.04,26.09,25900.0
2011-10-19 14:35:00,26.08,26.15,26.08,26.15,20300.0,26.08,26.15,26.08,26.15,20300.0
2011-10-19 14:40:00,26.15,26.17,26.09,26.13,18600.0,26.15,26.17,26.09,26.13,18600.0
2011-10-19 14:45:00,26.14,26.25,26.13,26.21,35000.0,26.14,26.25,26.13,26.21,35000.0
2011-10-19 14:50:00,26.21,26.21,26.15,26.17,40700.0,26.21,26.21,26.15,26.17,40700.0
2011-10-19 14:55:00,26.17,26.2,26.15,26.15,48800.0,26.17,26.2,26.15,26.15,48800.0
2011-10-19 15:00:00,26.15,26.17,26.09,26.09,59200.0,26.15,26.17,26.09,26.09,59200.0
2011-10-19 15:05:00,26.09,26.14,26.06,26.1,48800.0,26.09,26.14,26.06,26.1,48800.0
2011-10-19 15:10:00,26.1,26.14,26.06,26.14,63800.0,26.1,26.14,26.06,26.14,63800.0
2011-10-19 15:15:00,26.13,26.19,26.11,26.16,63100.0,26.13,26.19,26.11,26.16,63100.0
2011-10-19 15:20:00,26.16,26.18,26.11,26.16,41100.0,26.16,26.18,26.11,26.16,41100.0
2011-10-19 15:25:00,26.16,26.17,26.06,26.06,63200.0,26.16,26.17,26.06,26.06,63200.0
2011-10-19 15:30:00,26.05,26.11,26.05,26.06,112900.0,26.05,26.11,26.05,26.06,112900.0
2011-10-19 15:35:00,26.07,26.09,25.98,26.0,111300.0,26.07,26.09,25.98,26.0,111300.0
2011-10-19 15:40:00,26.0,26.05,25.91,25.99,102600.0,26.0,26.05,25.91,25.99,102600.0
2011-10-19 15:45:00,25.99,26.08,25.96,26.07,110000.0,25.99,26.08,25.96,26.07,110000.0
2011-10-19 15:50:00,26.07,26.07,25.99,26.03,119400.0,26.07,26.07,25.99,26.03,119400.0
2011-10-19 15:55:00,26.03,26.04,25.98,26.03,174500.0,26.03,26.04,25.98,26.03,174500.0
2011-10-20 09:30:00,26.08,26.14,25.96,26.08,85500.0,26.08,26.14,25.96,26.08,85500.0
2011-10-20 09:35:00,26.07,26.09,25.98,26.08,74100.0,26.07,26.09,25.98,26.08,74100.0
2011-10-20 09:40:00,26.07,26.1,26.01,26.1,41500.0,26.07,26.1,26.01,26.1,41500.0
2011-10-20 09:45:00,26.11,26.16,26.08,26.14,120100.0,26.11,26.16,26.08,26.14,120100.0
2011-10-20 09:50:00,26.14,26.17,26.03,26.04,65700.0,26.14,26.17,26.03,26.04,65700.0
2011-10-20 09:55:00,26.04,26.06,25.98,25.98,22400.0,26.04,26.06,25.98,25.98,22400.0
2011-10-20 10:00:00,25.99,26.16,25.98,26.01,67000.0,25.99,26.16,25.98,26.01,67000.0
2011-10-20 10:05:00,26.01,26.08,25.96,26.07,33500.0,26.01,26.08,25.96,26.07,33500.0
2011-10-20 10:10:00,26.06,26.18,26.06,26.14,276300.0,26.06,26.18,26.06,26.14,276300.0
2011-10-20 10:15:00,26.15,26.2,26.12,26.16,96200.0,26.15,26.2,26.12,26.16,96200.0
2011-10-20 10:20:00,26.16,26.17,26.08,26.1,69900.0,26.16,26.17,26.08,26.1,69900.0
2011-10-20 10:25:00,26.09,26.12,26.05,26.09,166800.0,26.09,26.12,26.05,26.09,166800.0
2011-10-20 10:30:00,26.11,26.14,26.06,26.14,29900.0,26.11,26.14,26.06,26.14,29900.0
2011-10-20 10:35:00,26.13,26.18,26.09,26.16,84300.0,26.13,26.18,26.09,26.16,84300.0
2011-10-20 10:40:00,26.17,26.17,26.08,26.08,79600.0,26.17,26.17,26.08,26.08,79600.0
2011-10-20 10:45:00,26.08,26.1,26.04,26.05,37800.0,26.08,26.1,26.04,26.05,37800.0
2011-10-20 10:50:00,26.03,26.05,26.01,26.03,29300.0,26.03,26.05,26.01,26.03,29300.0
2011-10-20 10:55:00,26.02,26.02,25.9,25.9,72600.0,26.02,26.02,25.9,25.9,72600.0
2011-10-20 11:00:00,25.9,25.91,25.8,25.8,249200.0,25.9,25.91,25.8,25.8,249200.0
2011-10-20 11:05:00,25.81,25.83,25.78,25.82,70100.0,25.81,25.83,25.78,25.82,70100.0
2011-10-20 11:10:00,25.82,25.83,25.78,25.82,34200.0,25.82,25.83,25.78,25.82,34200.0
2011-10-20 11:15:00,25.81,25.81,25.75,25.76,65100.0,25.81,25.81,25.75,25.76,65100.0
2011-10-20 11:20:00,25.75,25.79,25.72,25.73,37800.0,25.75,25.79,25.72,25.73,37800.0
2011-10-20 11:25:00,25.74,25.8,25.73,25.78,34600.0,25.74,25.8,25.73,25.78,34600.0
2011-10-20 11:30:00,25.79,25.79,25.69,25.73,38100.0,25.79,25.79,25.69,25.73,38100.0
2011-10-20 11:35:00,25.73,25.8,25.73,25.76,27400.0,25.73,25.8,25.73,25.76,27400.0
2011-10-20 11:40:00,25.76,25.79,25.74,25.76,25700.0,25.76,25.79,25.74,25.76,25700.0
2011-10-20 11:45:00,25.76,25.79,25.73,25.75,46400.0,25.76,25.79,25.73,25.75,46400.0
2011-10-20 11:50:00,25.75,25.75,25.7,25.7,22100.0,25.75,25.75,25.7,25.7,22100.0
2011-10-20 11:55:00,25.71,25.71,25.62,25.66,57800.0,25.71,25.71,25.62,25.66,57800.0
2011-10-20 12:00:00,25.66,25.69,25.62,25.62,46800.0,25.66,25.69,25.62,25.62,46800.0
2011-10-20 12:05:00,25.62,25.63,25.54,25.57,117400.0,25.62,25.63,25.54,25.57,117400.0
2011-10-20 12:10:00,25.57,25.59,25.53,25.56,25800.0,25.57,25.59,25.53,25.56,25800.0
2011-10-20 12:15:00,25.57,25.6,25.5,25.5,58700.0,25.57,25.6,25.5,25.5,58700.0
2011-10-20 12:20:00,25.51,25.6,25.5,25.59,41000.0,25.51,25.6,25.5,25.59,41000.0
2011-10-20 12:25:00,25.58,25.61,25.56,25.61,60900.0,25.58,25.61,25.56,25.61,60900.0
2011-10-20 12:30:00,25.61,25.69,25.61,25.66,62200.0,25.61,25.69,25.61,25.66,62200.0
2011-10-20 12:35:00,25.66,25.73,25.66,25.73,715100.0,25.66,25.73,25.66,25.73,715100.0
2011-10-20 12:40:00,25.73,25.75,25.7,25.71,22700.0,25.73,25.75,25.7,25.71,22700.0
2011-10-20 12:45:00,25.7,25.76,25.7,25.74,7900.0,25.7,25.76,25.7,25.74,7900.0
2011-10-20 12:50:00,25.73,25.77,25.73,25.77,10300.0,25.73,25.77,25.73,25.77,10300.0
2011-10-20 12:55:00,25.76,25.9,25.76,25.9,95400.0,25.76,25.9,25.76,25.9,95400.0
2011-10-20 13:00:00,25.89,25.94,25.88,25.88,79900.0,25.89,25.94,25.88,25.88,79900.0
2011-10-20 13:05:00,25.89,25.98,25.89,25.97,183400.0,25.89,25.98,25.89,25.97,183400.0
2011-10-20 13:10:00,25.98,26.05,25.97,26.0,48400.0,25.98,26.05,25.97,26.0,48400.0
2011-10-20 13:15:00,26.0,26.11,25.99,26.05,190000.0,26.0,26.11,25.99,26.05,190000.0
2011-10-20 13:20:00,26.05,26.1,25.99,26.03,246600.0,26.05,26.1,25.99,26.03,246600.0
2011-10-20 13:25:00,26.04,26.15,26.04,26.09,45900.0,26.04,26.15,26.04,26.09,45900.0
2011-10-20 13:30:00,26.1,26.11,26.04,26.04,66500.0,26.1,26.11,26.04,26.04,66500.0
2011-10-20 13:35:00,26.05,26.1,26.02,26.03,48400.0,26.05,26.1,26.02,26.03,48400.0
2011-10-20 13:40:00,26.03,26.05,25.97,25.99,78700.0,26.03,26.05,25.97,25.99,78700.0
2011-10-20 13:45:00,25.99,26.05,25.99,26.03,143500.0,25.99,26.05,25.99,26.03,143500.0
2011-10-20 13:50:00,26.03,26.08,26.02,26.08,309100.0,26.03,26.08,26.02,26.08,309100.0
2011-10-20 13:55:00,26.08,26.08,26.0,26.0,78500.0,26.08,26.08,26.0,26.0,78500.0
2011-10-20 14:00:00,26.0,26.06,25.97,26.01,66700.0,26.0,26.06,25.97,26.01,66700.0
2011-10-20 14:05:00,26.0,26.05,25.99,26.0,64200.0,26.0,26.05,25.99,26.0,64200.0
2011-10-20 14:10:00,26.01,26.02,25.99,26.02,87800.0,26.01,26.02,25.99,26.02,87800.0
2011-10-20 14:15:00,26.02,26.06,26.0,26.02,79600.0,26.02,26.06,26.0,26.02,79600.0
2011-10-20 14:20:00,26.02,26.05,26.01,26.04,66900.0,26.02,26.05,26.01,26.04,66900.0
2011-10-20 14:25:00,26.04,26.07,26.01,26.05,41900.0,26.04,26.07,26.01,26.05,41900.0
2011-10-20 14:30:00,26.05,26.09,26.01,26.08,87800.0,26.05,26.09,26.01,26.08,87800.0
2011-10-20 14:35:00,26.07,26.12,26.07,26.12,121000.0,26.07,26.12,26.07,26.12,121000.0
2011-10-20 14:40:00,26.11,26.12,26.08,26.11,155300.0,26.11,26.12,26.08,26.11,155300.0
2011-10-20 14:45:00,26.11,26.12,26.1,26.11,72200.0,26.11,26.12,26.1,26.11,72200.0
2011-10-20 14:50:00,26.11,26.15,26.11,26.13,159700.0,26.11,26.15,26.11,26.13,159700.0
2011-10-20 14:55:00,26.12,26.16,26.1,26.1,84000.0,26.12,26.16,26.1,26.1,84000.0
2011-10-20 15:00:00,26.1,26.12,26.1,26.1,89000.0,26.1,26.12,26.1,26.1,89000.0
2011-10-20 15:05:00,26.11,26.11,26.08,26.1,437600.0,26.11,26.11,26.08,26.1,437600.0
2011-10-20 15:10:00,26.1,26.1,26.06,26.09,142500.0,26.1,26.1,26.06,26.09,142500.0
2011-10-20 15:15:00,26.09,26.09,26.02,26.05,215800.0,26.09,26.09,26.02,26.05,215800.0
2011-10-20 15:20:00,26.05,26.05,25.99,26.03,118900.0,26.05,26.05,25.99,26.03,118900.0
2011-10-20 15:25:00,26.03,26.04,25.97,26.01,65000.0,26.03,26.04,25.97,26.01,65000.0
2011-10-20 15:30:00,26.0,26.06,25.98,26.06,56400.0,26.0,26.06,25.98,26.06,56400.0
2011-10-20 15:35:00,26.05,26.08,25.97,25.99,112500.0,26.05,26.08,25.97,25.99,112500.0
2011-10-20 15:40:00,25.99,26.08,25.99,26.07,41400.0,25.99,26.08,25.99,26.07,41400.0
2011-10-20 15:45:00,26.07,26.11,26.07,26.11,123100.0,26.07,26.11,26.07,26.11,123100.0
2011-10-20 15:50:00,26.11,26.13,26.05,26.12,156700.0,26.11,26.13,26.05,26.12,156700.0
2011-10-20 15:55:00,26.11,26.12,26.08,26.09,207300.0,26.11,26.12,26.08,26.09,207300.0
2011-10-21 09:30:00,26.39,26.7,26.36,26.54,658700.0,26.39,26.7,26.36,26.54,658700.0
2011-10-21 09:35:00,26.54,26.55,26.43,26.46,64400.0,26.54,26.55,26.43,26.46,64400.0
2011-10-21 09:40:00,26.46,26.54,26.46,26.53,72800.0,26.46,26.54,26.46,26.53,72800.0
2011-10-21 09:45:00,26.53,26.62,26.5,26.61,64300.0,26.53,26.62,26.5,26.61,64300.0
2011-10-21 09:50:00,26.61,26.66,26.6,26.64,66200.0,26.61,26.66,26.6,26.64,66200.0
2011-10-21 09:55:00,26.65,26.73,26.64,26.65,64300.0,26.65,26.73,26.64,26.65,64300.0
2011-10-21 10:00:00,26.66,26.66,26.61,26.62,26400.0,26.66,26.66,26.61,26.62,26400.0
2011-10-21 10:05:00,26.61,26.67,26.61,26.66,23800.0,26.61,26.67,26.61,26.66,23800.0
2011-10-21 10:10:00,26.66,26.75,26.66,26.74,39000.0,26.66,26.75,26.66,26.74,39000.0
2011-10-21 10:15:00,26.74,26.83,26.72,26.83,68100.0,26.74,26.83,26.72,26.83,68100.0
2011-10-21 10:20:00,26.82,26.85,26.79,26.79,129100.0,26.82,26.85,26.79,26.79,129100.0
2011-10-21 10:25:00,26.78,26.79,26.72,26.75,41500.0,26.78,26.79,26.72,26.75,41500.0
2011-10-21 10:30:00,26.76,26.8,26.74,26.77,84500.0,26.76,26.8,26.74,26.77,84500.0
2011-10-21 10:35:00,26.76,26.88,26.76,26.84,90200.0,26.76,26.88,26.76,26.84,90200.0
2011-10-21 10:40:00,26.84,26.86,26.79,26.8,26200.0,26.84,26.86,26.79,26.8,26200.0
2011-10-21 10:45:00,26.8,26.84,26.79,26.84,31700.0,26.8,26.84,26.79,26.84,31700.0
2011-10-21 10:50:00,26.84,26.85,26.81,26.82,30100.0,26.84,26.85,26.81,26.82,30100.0
2011-10-21 10:55:00,26.81,26.83,26.8,26.83,42700.0,26.81,26.83,26.8,26.83,42700.0
2011-10-21 11:00:00,26.82,26.83,26.77,26.77,31400.0,26.82,26.83,26.77,26.77,31400.0
2011-10-21 11:05:00,26.77,26.8,26.74,26.75,25800.0,26.77,26.8,26.74,26.75,25800.0
2011-10-21 11:10:00,26.75,26.82,26.75,26.82,75900.0,26.75,26.82,26.75,26.82,75900.0
2011-10-21 11:15:00,26.82,26.88,26.82,26.87,39100.0,26.82,26.88,26.82,26.87,39100.0
2011-10-21 11:20:00,26.88,26.9,26.86,26.89,33400.0,26.88,26.9,26.86,26.89,33400.0
2011-10-21 11:25:00,26.88,26.9,26.85,26.86,45300.0,26.88,26.9,26.85,26.86,45300.0
2011-10-21 11:30:00,26.85,26.85,26.8,26.82,31300.0,26.85,26.85,26.8,26.82,31300.0
2011-10-21 11:35:00,26.8,26.83,26.8,26.81,25200.0,26.8,26.83,26.8,26.81,25200.0
2011-10-21 11:40:00,26.8,26.86,26.8,26.85,28500.0,26.8,26.86,26.8,26.85,28500.0
2011-10-21 11:45:00,26.86,26.88,26.85,26.86,38600.0,26.86,26.88,26.85,26.86,38600.0
2011-10-21 11:50:00,26.86,26.89,26.86,26.87,24400.0,26.86,26.89,26.86,26.87,24400.0
2011-10-21 11:55:00,26.86,26.88,26.84,26.88,64400.0,26.86,26.88,26.84,26.88,64400.0
2011-10-21 12:00:00,26.87,26.88,26.84,26.86,23300.0,26.87,26.88,26.84,26.86,23300.0
2011-10-21 12:05:00,26.86,26.92,26.85,26.91,125100.0,26.86,26.92,26.85,26.91,125100.0
2011-10-21 12:10:00,26.9,26.92,26.89,26.92,23300.0,26.9,26.92,26.89,26.92,23300.0
2011-10-21 12:15:00,26.92,26.92,26.87,26.88,19000.0,26.92,26.92,26.87,26.88,19000.0
2011-10-21 12:20:00,26.88,26.88,26.84,26.86,15900.0,26.88,26.88,26.84,26.86,15900.0
2011-10-21 12:25:00,26.86,26.87,26.85,26.86,31700.0,26.86,26.87,26.85,26.86,31700.0
2011-10-21 12:30:00,26.87,26.87,26.86,26.87,18700.0,26.87,26.87,26.86,26.87,18700.0
2011-10-21 12:35:00,26.87,26.87,26.85,26.86,56200.0,26.87,26.87,26.85,26.86,56200.0
2011-10-21 12:40:00,26.86,26.87,26.85,26.86,20400.0,26.86,26.87,26.85,26.86,20400.0
2011-10-21 12:45:00,26.85,26.87,26.85,26.86,40600.0,26.85,26.87,26.85,26.86,40600.0
2011-10-21 12:50:00,26.86,26.87,26.86,26.87,16600.0,26.86,26.87,26.86,26.87,16600.0
2011-10-21 12:55:00,26.87,26.89,26.86,26.89,103700.0,26.87,26.89,26.86,26.89,103700.0
2011-10-21 13:00:00,26.88,26.89,26.85,26.85,160900.0,26.88,26.89,26.85,26.85,160900.0
2011-10-21 13:05:00,26.85,26.87,26.85,26.85,31200.0,26.85,26.87,26.85,26.85,31200.0
2011-10-21 13:10:00,26.85,26.88,26.84,26.88,187400.0,26.85,26.88,26.84,26.88,187400.0
2011-10-21 13:15:00,26.87,26.89,26.87,26.88,40100.0,26.87,26.89,26.87,26.88,40100.0
2011-10-21 13:20:00,26.88,26.89,26.86,26.88,42400.0,26.88,26.89,26.86,26.88,42400.0
2011-10-21 13:25:00,26.87,26.9,26.87,26.89,110700.0,26.87,26.9,26.87,26.89,110700.0
2011-10-21 13:30:00,26.89,26.92,26.87,26.9,120700.0,26.89,26.92,26.87,26.9,120700.0
2011-10-21 13:35:00,26.9,26.93,26.9,26.91,51300.0,26.9,26.93,26.9,26.91,51300.0
2011-10-21 13:40:00,26.91,26.96,26.9,26.96,176500.0,26.91,26.96,26.9,26.96,176500.0
2011-10-21 13:45:00,26.96,26.96,26.9,26.9,75000.0,26.96,26.96,26.9,26.9,75000.0
2011-10-21 13:50:00,26.9,26.92,26.89,26.92,60200.0,26.9,26.92,26.89,26.92,60200.0
2011-10-21 13:55:00,26.92,26.94,26.9,26.92,53000.0,26.92,26.94,26.9,26.92,53000.0
2011-10-21 14:00:00,26.93,26.96,26.9,26.93,130600.0,26.93,26.96,26.9,26.93,130600.0
2011-10-21 14:05:00,26.93,27.0,26.93,26.98,53200.0,26.93,27.0,26.93,26.98,53200.0
2011-10-21 14:10:00,26.98,27.0,26.96,26.97,46600.0,26.98,27.0,26.96,26.97,46600.0
2011-10-21 14:15:00,26.97,26.99,26.9,26.9,38200.0,26.97,26.99,26.9,26.9,38200.0
2011-10-21 14:20:00,26.9,26.94,26.9,26.94,37200.0,26.9,26.94,26.9,26.94,37200.0
2011-10-21 14:25:00,26.95,26.99,26.94,26.96,80500.0,26.95,26.99,26.94,26.96,80500.0
2011-10-21 14:30:00,26.96,26.97,26.94,26.95,88000.0,26.96,26.97,26.94,26.95,88000.0
2011-10-21 14:35:00,26.95,26.97,26.94,26.97,27800.0,26.95,26.97,26.94,26.97,27800.0
2011-10-21 14:40:00,26.97,27.0,26.96,26.99,112100.0,26.97,27.0,26.96,26.99,112100.0
2011-10-21 14:45:00,26.99,27.0,26.98,26.99,65500.0,26.99,27.0,26.98,26.99,65500.0
2011-10-21 14:50:00,26.98,27.0,26.97,26.97,110200.0,26.98,27.0,26.97,26.97,110200.0
2011-10-21 14:55:00,26.98,27.0,26.96,27.0,62500.0,26.98,27.0,26.96,27.0,62500.0
2011-10-21 15:00:00,26.99,27.09,26.99,27.07,131800.0,26.99,27.09,26.99,27.07,131800.0
2011-10-21 15:05:00,27.07,27.12,27.06,27.11,91500.0,27.07,27.12,27.06,27.11,91500.0
2011-10-21 15:10:00,27.11,27.13,27.11,27.13,118100.0,27.11,27.13,27.11,27.13,118100.0
2011-10-21 15:15:00,27.12,27.15,27.11,27.14,158100.0,27.12,27.15,27.11,27.14,158100.0
2011-10-21 15:20:00,27.14,27.33,27.14,27.33,398300.0,27.14,27.33,27.14,27.33,398300.0
2011-10-21 15:25:00,27.32,27.41,27.31,27.33,265900.0,27.32,27.41,27.31,27.33,265900.0
2011-10-21 15:30:00,27.33,27.36,27.29,27.29,206800.0,27.33,27.36,27.29,27.29,206800.0
2011-10-21 15:35:00,27.29,27.3,27.19,27.19,117600.0,27.29,27.3,27.19,27.19,117600.0
2011-10-21 15:40:00,27.2,27.22,27.11,27.11,160200.0,27.2,27.22,27.11,27.11,160200.0
2011-10-21 15:45:00,27.12,27.18,27.09,27.18,167400.0,27.12,27.18,27.09,27.18,167400.0
2011-10-21 15:50:00,27.18,27.29,27.17,27.29,214900.0,27.18,27.29,27.17,27.29,214900.0
2011-10-21 15:55:00,27.29,27.3,27.22,27.29,315800.0,27.29,27.3,27.22,27.29,315800.0
2011-10-24 09:30:00,27.31,27.42,27.27,27.28,133400.0,27.31,27.42,27.27,27.28,133400.0
2011-10-24 09:35:00,27.28,27.41,27.24,27.41,162500.0,27.28,27.41,27.24,27.41,162500.0
2011-10-24 09:40:00,27.4,27.49,27.35,27.48,122100.0,27.4,27.49,27.35,27.48,122100.0
2011-10-24 09:45:00,27.48,27.69,27.44,27.65,176200.0,27.48,27.69,27.44,27.65,176200.0
2011-10-24 09:50:00,27.65,27.68,27.5,27.51,74800.0,27.65,27.68,27.5,27.51,74800.0
2011-10-24 09:55:00,27.51,27.55,27.47,27.53,61800.0,27.51,27.55,27.47,27.53,61800.0
2011-10-24 10:00:00,27.52,27.55,27.47,27.51,66300.0,27.52,27.55,27.47,27.51,66300.0
2011-10-24 10:05:00,27.5,27.65,27.48,27.65,61500.0,27.5,27.65,27.48,27.65,61500.0
2011-10-24 10:10:00,27.65,27.7,27.63,27.68,70600.0,27.65,27.7,27.63,27.68,70600.0
2011-10-24 10:15:00,27.67,27.68,27.61,27.66,66100.0,27.67,27.68,27.61,27.66,66100.0
2011-10-24 10:20:00,27.66,27.7,27.64,27.7,91400.0,27.66,27.7,27.64,27.7,91400.0
2011-10-24 10:25:00,27.69,27.77,27.69,27.75,78900.0,27.69,27.77,27.69,27.75,78900.0
2011-10-24 10:30:00,27.75,27.78,27.72,27.77,49800.0,27.75,27.78,27.72,27.77,49800.0
2011-10-24 10:35:00,27.78,27.8,27.72,27.74,41200.0,27.78,27.8,27.72,27.74,41200.0
2011-10-24 10:40:00,27.74,27.76,27.71,27.76,72700.0,27.74,27.76,27.71,27.76,72700.0
2011-10-24 10:45:00,27.77,27.78,27.69,27.71,40400.0,27.77,27.78,27.69,27.71,40400.0
2011-10-24 10:50:00,27.71,27.74,27.67,27.67,55000.0,27.71,27.74,27.67,27.67,55000.0
2011-10-24 10:55:00,27.67,27.71,27.64,27.65,53200.0,27.67,27.71,27.64,27.65,53200.0
2011-10-24 11:00:00,27.65,27.68,27.64,27.65,73400.0,27.65,27.68,27.64,27.65,73400.0
2011-10-24 11:05:00,27.65,27.73,27.65,27.73,86900.0,27.65,27.73,27.65,27.73,86900.0
2011-10-24 11:10:00,27.73,27.77,27.72,27.76,60300.0,27.73,27.77,27.72,27.76,60300.0
2011-10-24 11:15:00,27.77,27.87,27.76,27.86,112400.0,27.77,27.87,27.76,27.86,112400.0
2011-10-24 11:20:00,27.87,27.9,27.87,27.89,46200.0,27.87,27.9,27.87,27.89,46200.0
2011-10-24 11:25:00,27.89,27.9,27.88,27.9,44800.0,27.89,27.9,27.88,27.9,44800.0
2011-10-24 11:30:00,27.89,27.9,27.81,27.87,64700.0,27.89,27.9,27.81,27.87,64700.0
2011-10-24 11:35:00,27.87,27.88,27.82,27.87,42800.0,27.87,27.88,27.82,27.87,42800.0
2011-10-24 11:40:00,27.87,27.88,27.84,27.86,49800.0,27.87,27.88,27.84,27.86,49800.0
2011-10-24 11:45:00,27.85,27.89,27.83,27.85,59600.0,27.85,27.89,27.83,27.85,59600.0
2011-10-24 11:50:00,27.85,27.85,27.82,27.82,32500.0,27.85,27.85,27.82,27.82,32500.0
2011-10-24 11:55:00,27.83,27.86,27.8,27.84,89100.0,27.83,27.86,27.8,27.84,89100.0
2011-10-24 12:00:00,27.84,27.87,27.83,27.86,23700.0,27.84,27.87,27.83,27.86,23700.0
2011-10-24 12:05:00,27.87,27.88,27.86,27.88,38800.0,27.87,27.88,27.86,27.88,38800.0
2011-10-24 12:10:00,27.89,27.95,27.88,27.95,103200.0,27.89,27.95,27.88,27.95,103200.0
2011-10-24 12:15:00,27.95,27.98,27.93,27.94,43200.0,27.95,27.98,27.93,27.94,43200.0
2011-10-24 12:20:00,27.93,27.94,27.88,27.89,33800.0,27.93,27.94,27.88,27.89,33800.0
2011-10-24 12:25:00,27.9,27.93,27.9,27.91,36600.0,27.9,27.93,27.9,27.91,36600.0
2011-10-24 12:30:00,27.91,27.92,27.85,27.87,57000.0,27.91,27.92,27.85,27.87,57000.0
2011-10-24 12:35:00,27.87,27.89,27.86,27.88,36200.0,27.87,27.89,27.86,27.88,36200.0
2011-10-24 12:40:00,27.88,27.91,27.88,27.91,47700.0,27.88,27.91,27.88,27.91,47700.0
2011-10-24 12:45:00,27.91,27.95,27.9,27.94,56300.0,27.91,27.95,27.9,27.94,56300.0
2011-10-24 12:50:00,27.95,27.98,27.94,27.95,51000.0,27.95,27.98,27.94,27.95,51000.0
2011-10-24 12:55:00,27.95,27.96,27.92,27.93,31700.0,27.95,27.96,27.92,27.93,31700.0
2011-10-24 13:00:00,27.93,27.94,27.87,27.87,43700.0,27.93,27.94,27.87,27.87,43700.0
2011-10-24 13:05:00,27.88,27.89,27.86,27.86,37400.0,27.88,27.89,27.86,27.86,37400.0
2011-10-24 13:10:00,27.86,27.96,27.85,27.95,59400.0,27.86,27.96,27.85,27.95,59400.0
2011-10-24 13:15:00,27.95,28.05,27.95,28.04,134500.0,27.95,28.05,27.95,28.04,134500.0
2011-10-24 13:20:00,28.03,28.04,27.99,28.03,66100.0,28.03,28.04,27.99,28.03,66100.0
2011-10-24 13:25:00,28.03,28.03,28.01,28.02,42300.0,28.03,28.03,28.01,28.02,42300.0
2011-10-24 13:30:00,28.01,28.02,27.99,28.0,29200.0,28.01,28.02,27.99,28.0,29200.0
2011-10-24 13:35:00,28.0,28.07,28.0,28.07,74700.0,28.0,28.07,28.0,28.07,74700.0
2011-10-24 13:40:00,28.06,28.14,28.06,28.12,86800.0,28.06,28.14,28.06,28.12,86800.0
2011-10-24 13:45:00,28.11,28.15,28.11,28.14,89300.0,28.11,28.15,28.11,28.14,89300.0
2011-10-24 13:50:00,28.14,28.14,28.11,28.14,39700.0,28.14,28.14,28.11,28.14,39700.0
2011-10-24 13:55:00,28.14,28.15,28.11,28.14,91000.0,28.14,28.15,28.11,28.14,91000.0
2011-10-24 14:00:00,28.14,28.15,28.11,28.12,62400.0,28.14,28.15,28.11,28.12,62400.0
2011-10-24 14:05:00,28.12,28.12,28.08,28.09,52800.0,28.12,28.12,28.08,28.09,52800.0
2011-10-24 14:10:00,28.09,28.09,28.02,28.03,57700.0,28.09,28.09,28.02,28.03,57700.0
2011-10-24 14:15:00,28.03,28.04,27.96,27.99,52800.0,28.03,28.04,27.96,27.99,52800.0
2011-10-24 14:20:00,27.99,28.01,27.99,28.01,39300.0,27.99,28.01,27.99,28.01,39300.0
2011-10-24 14:25:00,28.0,28.06,28.0,28.06,62000.0,28.0,28.06,28.0,28.06,62000.0
2011-10-24 14:30:00,28.05,28.09,28.05,28.08,89200.0,28.05,28.09,28.05,28.08,89200.0
2011-10-24 14:35:00,28.07,28.15,28.07,28.14,111900.0,28.07,28.15,28.07,28.14,111900.0
2011-10-24 14:40:00,28.14,28.15,28.11,28.13,111500.0,28.14,28.15,28.11,28.13,111500.0
2011-10-24 14:45:00,28.13,28.14,28.11,28.14,58600.0,28.13,28.14,28.11,28.14,58600.0
2011-10-24 14:50:00,28.13,28.15,28.13,28.14,58200.0,28.13,28.15,28.13,28.14,58200.0
2011-10-24 14:55:00,28.14,28.15,28.12,28.15,85900.0,28.14,28.15,28.12,28.15,85900.0
2011-10-24 15:00:00,28.15,28.16,28.14,28.14,98700.0,28.15,28.16,28.14,28.14,98700.0
2011-10-24 15:05:00,28.15,28.2,28.14,28.16,178900.0,28.15,28.2,28.14,28.16,178900.0
2011-10-24 15:10:00,28.15,28.16,28.1,28.14,144100.0,28.15,28.16,28.1,28.14,144100.0
2011-10-24 15:15:00,28.13,28.23,28.11,28.21,217700.0,28.13,28.23,28.11,28.21,217700.0
2011-10-24 15:20:00,28.21,28.22,28.18,28.21,100800.0,28.21,28.22,28.18,28.21,100800.0
2011-10-24 15:25:00,28.2,28.22,28.13,28.14,124800.0,28.2,28.22,28.13,28.14,124800.0
2011-10-24 15:30:00,28.13,28.15,28.1,28.12,127000.0,28.13,28.15,28.1,28.12,127000.0
2011-10-24 15:35:00,28.13,28.18,28.11,28.15,156500.0,28.13,28.18,28.11,28.15,156500.0
2011-10-24 15:40:00,28.15,28.21,28.12,28.2,130300.0,28.15,28.21,28.12,28.2,130300.0
2011-10-24 15:45:00,28.2,28.2,28.13,28.14,192500.0,28.2,28.2,28.13,28.14,192500.0
2011-10-24 15:50:00,28.14,28.16,28.13,28.15,171600.0,28.14,28.16,28.13,28.15,171600.0
2011-10-24 15:55:00,28.16,28.23,28.14,28.2,293100.0,28.16,28.23,28.14,28.2,293100.0
2011-10-25 09:30:00,28.05,28.09,27.88,27.88,121300.0,28.05,28.09,27.88,27.88,121300.0
2011-10-25 09:35:00,27.87,28.0,27.8,27.93,141100.0,27.87,28.0,27.8,27.93,141100.0
2011-10-25 09:40:00,27.94,28.0,27.88,27.94,93700.0,27.94,28.0,27.88,27.94,93700.0
2011-10-25 09:45:00,27.94,28.08,27.9,28.04,104100.0,27.94,28.08,27.9,28.04,104100.0
2011-10-25 09:50:00,28.04,28.06,27.94,28.0,65400.0,28.04,28.06,27.94,28.0,65400.0
2011-10-25 09:55:00,28.0,28.05,27.91,27.93,74900.0,28.0,28.05,27.91,27.93,74900.0
2011-10-25 10:00:00,27.92,28.05,27.9,28.05,274700.0,27.92,28.05,27.9,28.05,274700.0
2011-10-25 10:05:00,28.05,28.11,27.96,28.05,161400.0,28.05,28.11,27.96,28.05,161400.0
2011-10-25 10:10:00,28.05,28.11,28.01,28.01,82200.0,28.05,28.11,28.01,28.01,82200.0
2011-10-25 10:15:00,28.01,28.1,27.99,28.1,43400.0,28.01,28.1,27.99,28.1,43400.0
2011-10-25 10:20:00,28.09,28.15,28.08,28.13,61100.0,28.09,28.15,28.08,28.13,61100.0
2011-10-25 10:25:00,28.13,28.2,28.13,28.15,86500.0,28.13,28.2,28.13,28.15,86500.0
2011-10-25 10:30:00,28.15,28.21,28.14,28.18,51200.0,28.15,28.21,28.14,28.18,51200.0
2011-10-25 10:35:00,28.18,28.25,28.14,28.24,53400.0,28.18,28.25,28.14,28.24,53400.0
2011-10-25 10:40:00,28.24,28.25,28.19,28.24,42500.0,28.24,28.25,28.19,28.24,42500.0
2011-10-25 10:45:00,28.25,28.27,28.21,28.25,74500.0,28.25,28.27,28.21,28.25,74500.0
2011-10-25 10:50:00,28.26,28.27,28.19,28.21,138100.0,28.26,28.27,28.19,28.21,138100.0
2011-10-25 10:55:00,28.2,28.26,28.17,28.25,103000.0,28.2,28.26,28.17,28.25,103000.0
2011-10-25 11:00:00,28.26,28.28,28.21,28.21,65400.0,28.26,28.28,28.21,28.21,65400.0
2011-10-25 11:05:00,28.21,28.21,28.12,28.12,78500.0,28.21,28.21,28.12,28.12,78500.0
2011-10-25 11:10:00,28.13,28.16,28.1,28.13,95700.0,28.13,28.16,28.1,28.13,95700.0
2011-10-25 11:15:00,28.12,28.13,28.05,28.06,63500.0,28.12,28.13,28.05,28.06,63500.0
2011-10-25 11:20:00,28.06,28.08,28.01,28.03,76500.0,28.06,28.08,28.01,28.03,76500.0
2011-10-25 11:25:00,28.04,28.05,28.01,28.05,76500.0,28.04,28.05,28.01,28.05,76500.0
2011-10-25 11:30:00,28.04,28.08,28.02,28.08,93600.0,28.04,28.08,28.02,28.08,93600.0
2011-10-25 11:35:00,28.09,28.17,28.08,28.15,87800.0,28.09,28.17,28.08,28.15,87800.0
2011-10-25 11:40:00,28.15,28.16,28.13,28.14,40700.0,28.15,28.16,28.13,28.14,40700.0
2011-10-25 11:45:00,28.14,28.14,28.09,28.1,47900.0,28.14,28.14,28.09,28.1,47900.0
2011-10-25 11:50:00,28.1,28.14,28.09,28.14,44200.0,28.1,28.14,28.09,28.14,44200.0
2011-10-25 11:55:00,28.13,28.16,28.13,28.14,34400.0,28.13,28.16,28.13,28.14,34400.0
2011-10-25 12:00:00,28.14,28.15,28.13,28.13,29800.0,28.14,28.15,28.13,28.13,29800.0
2011-10-25 12:05:00,28.13,28.24,28.12,28.24,56400.0,28.13,28.24,28.12,28.24,56400.0
2011-10-25 12:10:00,28.24,28.25,28.23,28.24,44300.0,28.24,28.25,28.23,28.24,44300.0
2011-10-25 12:15:00,28.24,28.27,28.23,28.26,33600.0,28.24,28.27,28.23,28.26,33600.0
2011-10-25 12:20:00,28.26,28.27,28.23,28.23,46100.0,28.26,28.27,28.23,28.23,46100.0
2011-10-25 12:25:00,28.24,28.24,28.19,28.2,233900.0,28.24,28.24,28.19,28.2,233900.0
2011-10-25 12:30:00,28.19,28.21,28.16,28.18,85200.0,28.19,28.21,28.16,28.18,85200.0
2011-10-25 12:35:00,28.19,28.19,28.16,28.16,19600.0,28.19,28.19,28.16,28.16,19600.0
2011-10-25 12:40:00,28.17,28.17,28.12,28.12,46600.0,28.17,28.17,28.12,28.12,46600.0
2011-10-25 12:45:00,28.12,28.12,28.06,28.07,43500.0,28.12,28.12,28.06,28.07,43500.0
2011-10-25 12:50:00,28.06,28.07,28.05,28.05,38300.0,28.06,28.07,28.05,28.05,38300.0
2011-10-25 12:55:00,28.05,28.08,28.05,28.07,83400.0,28.05,28.08,28.05,28.07,83400.0
2011-10-25 13:00:00,28.07,28.11,28.06,28.09,65800.0,28.07,28.11,28.06,28.09,65800.0
2011-10-25 13:05:00,28.1,28.17,28.09,28.14,50000.0,28.1,28.17,28.09,28.14,50000.0
2011-10-25 13:10:00,28.14,28.15,28.11,28.11,24900.0,28.14,28.15,28.11,28.11,24900.0
2011-10-25 13:15:00,28.11,28.11,28.09,28.11,29500.0,28.11,28.11,28.09,28.11,29500.0
2011-10-25 13:20:00,28.1,28.14,28.1,28.13,58900.0,28.1,28.14,28.1,28.13,58900.0
2011-10-25 13:25:00,28.13,28.15,28.11,28.11,99600.0,28.13,28.15,28.11,28.11,99600.0
2011-10-25 13:30:00,28.11,28.11,28.09,28.09,39000.0,28.11,28.11,28.09,28.09,39000.0
2011-10-25 13:35:00,28.09,28.13,28.09,28.11,55500.0,28.09,28.13,28.09,28.11,55500.0
2011-10-25 13:40:00,28.11,28.12,28.06,28.07,70600.0,28.11,28.12,28.06,28.07,70600.0
2011-10-25 13:45:00,28.07,28.08,28.04,28.07,42100.0,28.07,28.08,28.04,28.07,42100.0
2011-10-25 13:50:00,28.08,28.16,28.07,28.14,105100.0,28.08,28.16,28.07,28.14,105100.0
2011-10-25 13:55:00,28.14,28.14,28.09,28.1,69300.0,28.14,28.14,28.09,28.1,69300.0
2011-10-25 14:00:00,28.1,28.11,28.0,28.0,46700.0,28.1,28.11,28.0,28.0,46700.0
2011-10-25 14:05:00,28.0,28.02,27.96,28.02,64800.0,28.0,28.02,27.96,28.02,64800.0
2011-10-25 14:10:00,28.01,28.01,27.93,27.94,48100.0,28.01,28.01,27.93,27.94,48100.0
2011-10-25 14:15:00,27.93,28.0,27.93,27.99,53900.0,27.93,28.0,27.93,27.99,53900.0
2011-10-25 14:20:00,27.99,28.02,27.97,28.02,46800.0,27.99,28.02,27.97,28.02,46800.0
2011-10-25 14:25:00,28.02,28.02,27.98,27.99,56700.0,28.02,28.02,27.98,27.99,56700.0
2011-10-25 14:30:00,27.99,27.99,27.94,27.95,69800.0,27.99,27.99,27.94,27.95,69800.0
2011-10-25 14:35:00,27.96,27.97,27.93,27.93,50800.0,27.96,27.97,27.93,27.93,50800.0
2011-10-25 14:40:00,27.94,28.01,27.92,28.0,43500.0,27.94,28.01,27.92,28.0,43500.0
2011-10-25 14:45:00,28.0,28.01,27.96,27.96,28200.0,28.0,28.01,27.96,27.96,28200.0
2011-10-25 14:50:00,27.96,27.97,27.93,27.94,46700.0,27.96,27.97,27.93,27.94,46700.0
2011-10-25 14:55:00,27.93,27.98,27.92,27.98,44200.0,27.93,27.98,27.92,27.98,44200.0
2011-10-25 15:00:00,27.99,28.06,27.99,28.04,55300.0,27.99,28.06,27.99,28.04,55300.0
2011-10-25 15:05:00,28.04,28.04,27.95,27.96,86300.0,28.04,28.04,27.95,27.96,86300.0
2011-10-25 15:10:00,27.96,27.96,27.91,27.91,47900.0,27.96,27.96,27.91,27.91,47900.0
2011-10-25 15:15:00,27.92,27.93,27.89,27.89,55600.0,27.92,27.93,27.89,27.89,55600.0
2011-10-25 15:20:00,27.88,27.9,27.83,27.85,62700.0,27.88,27.9,27.83,27.85,62700.0
2011-10-25 15:25:00,27.85,27.87,27.83,27.87,116600.0,27.85,27.87,27.83,27.87,116600.0
2011-10-25 15:30:00,27.86,27.93,27.86,27.9,77700.0,27.86,27.93,27.86,27.9,77700.0
2011-10-25 15:35:00,27.9,27.91,27.84,27.89,167300.0,27.9,27.91,27.84,27.89,167300.0
2011-10-25 15:40:00,27.89,27.9,27.84,27.89,156400.0,27.89,27.9,27.84,27.89,156400.0
2011-10-25 15:45:00,27.88,27.89,27.83,27.86,115100.0,27.88,27.89,27.83,27.86,115100.0
2011-10-25 15:50:00,27.86,27.88,27.8,27.85,224100.0,27.86,27.88,27.8,27.85,224100.0
2011-10-25 15:55:00,27.84,27.85,27.77,27.84,286500.0,27.84,27.85,27.77,27.84,286500.0
2011-10-26 09:30:00,28.09,28.15,28.08,28.08,114700.0,28.09,28.15,28.08,28.08,114700.0
2011-10-26 09:35:00,28.07,28.11,28.05,28.09,216400.0,28.07,28.11,28.05,28.09,216400.0
2011-10-26 09:40:00,28.08,28.1,28.01,28.02,62100.0,28.08,28.1,28.01,28.02,62100.0
2011-10-26 09:45:00,28.03,28.06,28.0,28.02,72500.0,28.03,28.06,28.0,28.02,72500.0
2011-10-26 09:50:00,28.02,28.08,28.02,28.07,79500.0,28.02,28.08,28.02,28.07,79500.0
2011-10-26 09:55:00,28.06,28.08,28.01,28.03,148100.0,28.06,28.08,28.01,28.03,148100.0
2011-10-26 10:00:00,28.05,28.05,28.02,28.03,106000.0,28.05,28.05,28.02,28.03,106000.0
2011-10-26 10:05:00,28.03,28.05,27.91,27.91,264800.0,28.03,28.05,27.91,27.91,264800.0
2011-10-26 10:10:00,27.91,27.93,27.86,27.89,139400.0,27.91,27.93,27.86,27.89,139400.0
2011-10-26 10:15:00,27.89,27.89,27.8,27.81,94900.0,27.89,27.89,27.8,27.81,94900.0
2011-10-26 10:20:00,27.8,27.84,27.74,27.77,59500.0,27.8,27.84,27.74,27.77,59500.0
2011-10-26 10:25:00,27.77,27.78,27.71,27.74,51300.0,27.77,27.78,27.71,27.74,51300.0
2011-10-26 10:30:00,27.74,27.76,27.66,27.67,74400.0,27.74,27.76,27.66,27.67,74400.0
2011-10-26 10:35:00,27.67,27.74,27.65,27.72,80300.0,27.67,27.74,27.65,27.72,80300.0
2011-10-26 10:40:00,27.72,27.73,27.63,27.63,172500.0,27.72,27.73,27.63,27.63,172500.0
2011-10-26 10:45:00,27.63,27.63,27.5,27.5,121900.0,27.63,27.63,27.5,27.5,121900.0
2011-10-26 10:50:00,27.5,27.51,27.31,27.36,246400.0,27.5,27.51,27.31,27.36,246400.0
2011-10-26 10:55:00,27.35,27.35,27.25,27.28,109800.0,27.35,27.35,27.25,27.28,109800.0
2011-10-26 11:00:00,27.28,27.37,27.26,27.35,92200.0,27.28,27.37,27.26,27.35,92200.0
2011-10-26 11:05:00,27.35,27.37,27.3,27.31,51900.0,27.35,27.37,27.3,27.31,51900.0
2011-10-26 11:10:00,27.31,27.4,27.3,27.39,41800.0,27.31,27.4,27.3,27.39,41800.0
2011-10-26 11:15:00,27.39,27.5,27.38,27.5,42300.0,27.39,27.5,27.38,27.5,42300.0
2011-10-26 11:20:00,27.5,27.56,27.5,27.54,85100.0,27.5,27.56,27.5,27.54,85100.0
2011-10-26 11:25:00,27.54,27.61,27.5,27.58,174900.0,27.54,27.61,27.5,27.58,174900.0
2011-10-26 11:30:00,27.58,27.75,27.57,27.75,60300.0,27.58,27.75,27.57,27.75,60300.0
2011-10-26 11:35:00,27.74,27.77,27.73,27.76,70800.0,27.74,27.77,27.73,27.76,70800.0
2011-10-26 11:40:00,27.76,27.92,27.75,27.86,89800.0,27.76,27.92,27.75,27.86,89800.0
2011-10-26 11:45:00,27.86,27.89,27.81,27.81,41300.0,27.86,27.89,27.81,27.81,41300.0
2011-10-26 11:50:00,27.81,27.86,27.81,27.86,35700.0,27.81,27.86,27.81,27.86,35700.0
2011-10-26 11:55:00,27.86,27.87,27.79,27.79,32800.0,27.86,27.87,27.79,27.79,32800.0
2011-10-26 12:00:00,27.79,27.82,27.77,27.77,77100.0,27.79,27.82,27.77,27.77,77100.0
2011-10-26 12:05:00,27.77,27.77,27.68,27.72,211800.0,27.77,27.77,27.68,27.72,211800.0
2011-10-26 12:10:00,27.72,27.73,27.66,27.67,44500.0,27.72,27.73,27.66,27.67,44500.0
2011-10-26 12:15:00,27.67,27.7,27.67,27.68,16700.0,27.67,27.7,27.67,27.68,16700.0
2011-10-26 12:20:00,27.69,27.7,27.64,27.66,44900.0,27.69,27.7,27.64,27.66,44900.0
2011-10-26 12:25:00,27.64,27.66,27.62,27.64,36000.0,27.64,27.66,27.62,27.64,36000.0
2011-10-26 12:30:00,27.65,27.67,27.62,27.63,42500.0,27.65,27.67,27.62,27.63,42500.0
2011-10-26 12:35:00,27.63,27.65,27.62,27.63,22600.0,27.63,27.65,27.62,27.63,22600.0
2011-10-26 12:40:00,27.63,27.64,27.57,27.59,17300.0,27.63,27.64,27.57,27.59,17300.0
2011-10-26 12:45:00,27.59,27.59,27.55,27.56,17600.0,27.59,27.59,27.55,27.56,17600.0
2011-10-26 12:50:00,27.57,27.59,27.55,27.56,26800.0,27.57,27.59,27.55,27.56,26800.0
2011-10-26 12:55:00,27.55,27.57,27.5,27.51,17100.0,27.55,27.57,27.5,27.51,17100.0
2011-10-26 13:00:00,27.52,27.52,27.47,27.49,16700.0,27.52,27.52,27.47,27.49,16700.0
2011-10-26 13:05:00,27.49,27.54,27.47,27.48,78500.0,27.49,27.54,27.47,27.48,78500.0
2011-10-26 13:10:00,27.47,27.51,27.46,27.5,35200.0,27.47,27.51,27.46,27.5,35200.0
2011-10-26 13:15:00,27.51,27.52,27.49,27.5,21400.0,27.51,27.52,27.49,27.5,21400.0
2011-10-26 13:20:00,27.51,27.59,27.51,27.57,59000.0,27.51,27.59,27.51,27.57,59000.0
2011-10-26 13:25:00,27.58,27.6,27.55,27.59,39600.0,27.58,27.6,27.55,27.59,39600.0
2011-10-26 13:30:00,27.61,27.72,27.61,27.71,38300.0,27.61,27.72,27.61,27.71,38300.0
2011-10-26 13:35:00,27.71,27.8,27.7,27.77,55900.0,27.71,27.8,27.7,27.77,55900.0
2011-10-26 13:40:00,27.77,27.81,27.74,27.76,44000.0,27.77,27.81,27.74,27.76,44000.0
2011-10-26 13:45:00,27.76,27.83,27.74,27.79,53100.0,27.76,27.83,27.74,27.79,53100.0
2011-10-26 13:50:00,27.79,27.85,27.73,27.76,73800.0,27.79,27.85,27.73,27.76,73800.0
2011-10-26 13:55:00,27.77,27.81,27.71,27.79,49600.0,27.77,27.81,27.71,27.79,49600.0
2011-10-26 14:00:00,27.79,27.88,27.79,27.87,56300.0,27.79,27.88,27.79,27.87,56300.0
2011-10-26 14:05:00,27.87,27.92,27.82,27.91,37800.0,27.87,27.92,27.82,27.91,37800.0
2011-10-26 14:10:00,27.9,27.93,27.85,27.85,42400.0,27.9,27.93,27.85,27.85,42400.0
2011-10-26 14:15:00,27.85,27.86,27.78,27.78,143000.0,27.85,27.86,27.78,27.78,143000.0
2011-10-26 14:20:00,27.79,27.82,27.78,27.82,23700.0,27.79,27.82,27.78,27.82,23700.0
2011-10-26 14:25:00,27.82,27.87,27.81,27.86,21300.0,27.82,27.87,27.81,27.86,21300.0
2011-10-26 14:30:00,27.86,27.95,27.84,27.93,72700.0,27.86,27.95,27.84,27.93,72700.0
2011-10-26 14:35:00,27.94,27.95,27.88,27.95,50800.0,27.94,27.95,27.88,27.95,50800.0
2011-10-26 14:40:00,27.95,27.95,27.89,27.89,60900.0,27.95,27.95,27.89,27.89,60900.0
2011-10-26 14:45:00,27.9,27.92,27.85,27.86,32200.0,27.9,27.92,27.85,27.86,32200.0
2011-10-26 14:50:00,27.86,27.89,27.81,27.83,51400.0,27.86,27.89,27.81,27.83,51400.0
2011-10-26 14:55:00,27.83,27.86,27.8,27.83,22600.0,27.83,27.86,27.8,27.83,22600.0
2011-10-26 15:00:00,27.84,27.89,27.84,27.87,29500.0,27.84,27.89,27.84,27.87,29500.0
2011-10-26 15:05:00,27.87,27.88,27.8,27.85,36000.0,27.87,27.88,27.8,27.85,36000.0
2011-10-26 15:10:00,27.84,27.92,27.82,27.92,42200.0,27.84,27.92,27.82,27.92,42200.0
2011-10-26 15:15:00,27.92,27.93,27.84,27.85,40000.0,27.92,27.93,27.84,27.85,40000.0
2011-10-26 15:20:00,27.85,27.91,27.85,27.87,66300.0,27.85,27.91,27.85,27.87,66300.0
2011-10-26 15:25:00,27.86,27.9,27.85,27.89,121300.0,27.86,27.9,27.85,27.89,121300.0
2011-10-26 15:30:00,27.89,27.98,27.85,27.94,193300.0,27.89,27.98,27.85,27.94,193300.0
2011-10-26 15:35:00,27.94,27.96,27.9,27.92,115900.0,27.94,27.96,27.9,27.92,115900.0
2011-10-26 15:40:00,27.91,27.94,27.9,27.93,96200.0,27.91,27.94,27.9,27.93,96200.0
2011-10-26 15:45:00,27.93,27.94,27.81,27.81,257200.0,27.93,27.94,27.81,27.81,257200.0
2011-10-26 15:50:00,27.81,27.86,27.8,27.83,235600.0,27.81,27.86,27.8,27.83,235600.0
2011-10-26 15:55:00,27.83,27.83,27.77,27.81,246300.0,27.83,27.83,27.77,27.81,246300.0
2011-10-27 09:30:00,28.51,28.68,28.51,28.67,124900.0,28.51,28.68,28.51,28.67,124900.0
2011-10-27 09:35:00,28.67,28.67,28.52,28.6,84100.0,28.67,28.67,28.52,28.6,84100.0
2011-10-27 09:40:00,28.6,28.64,28.51,28.54,96400.0,28.6,28.64,28.51,28.54,96400.0
2011-10-27 09:45:00,28.53,28.54,28.46,28.47,103600.0,28.53,28.54,28.46,28.47,103600.0
2011-10-27 09:50:00,28.48,28.49,28.44,28.46,67000.0,28.48,28.49,28.44,28.46,67000.0
2011-10-27 09:55:00,28.45,28.49,28.33,28.39,149400.0,28.45,28.49,28.33,28.39,149400.0
2011-10-27 10:00:00,28.36,28.39,28.31,28.32,144500.0,28.36,28.39,28.31,28.32,144500.0
2011-10-27 10:05:00,28.32,28.35,28.31,28.33,96300.0,28.32,28.35,28.31,28.33,96300.0
2011-10-27 10:10:00,28.33,28.37,28.29,28.34,125600.0,28.33,28.37,28.29,28.34,125600.0
2011-10-27 10:15:00,28.34,28.36,28.31,28.31,76800.0,28.34,28.36,28.31,28.31,76800.0
2011-10-27 10:20:00,28.32,28.32,28.24,28.26,83300.0,28.32,28.32,28.24,28.26,83300.0
2011-10-27 10:25:00,28.26,28.28,28.17,28.21,66900.0,28.26,28.28,28.17,28.21,66900.0
2011-10-27 10:30:00,28.22,28.23,28.17,28.18,29500.0,28.22,28.23,28.17,28.18,29500.0
2011-10-27 10:35:00,28.19,28.21,28.16,28.19,42600.0,28.19,28.21,28.16,28.19,42600.0
2011-10-27 10:40:00,28.19,28.28,28.18,28.25,53100.0,28.19,28.28,28.18,28.25,53100.0
2011-10-27 10:45:00,28.25,28.28,28.24,28.26,68800.0,28.25,28.28,28.24,28.26,68800.0
2011-10-27 10:50:00,28.27,28.32,28.25,28.31,30700.0,28.27,28.32,28.25,28.31,30700.0
2011-10-27 10:55:00,28.32,28.33,28.28,28.31,49700.0,28.32,28.33,28.28,28.31,49700.0
2011-10-27 11:00:00,28.32,28.34,28.29,28.3,67600.0,28.32,28.34,28.29,28.3,67600.0
2011-10-27 11:05:00,28.31,28.35,28.26,28.31,120200.0,28.31,28.35,28.26,28.31,120200.0
2011-10-27 11:10:00,28.31,28.34,28.28,28.28,58800.0,28.31,28.34,28.28,28.28,58800.0
2011-10-27 11:15:00,28.28,28.33,28.25,28.26,37300.0,28.28,28.33,28.25,28.26,37300.0
2011-10-27 11:20:00,28.26,28.26,28.17,28.2,79800.0,28.26,28.26,28.17,28.2,79800.0
2011-10-27 11:25:00,28.19,28.21,28.18,28.21,16300.0,28.19,28.21,28.18,28.21,16300.0
2011-10-27 11:30:00,28.21,28.22,28.15,28.18,53700.0,28.21,28.22,28.15,28.18,53700.0
2011-10-27 11:35:00,28.19,28.31,28.19,28.28,29600.0,28.19,28.31,28.19,28.28,29600.0
2011-10-27 11:40:00,28.28,28.31,28.23,28.24,39600.0,28.28,28.31,28.23,28.24,39600.0
2011-10-27 11:45:00,28.24,28.29,28.24,28.27,22800.0,28.24,28.29,28.24,28.27,22800.0
2011-10-27 11:50:00,28.27,28.34,28.27,28.33,18500.0,28.27,28.34,28.27,28.33,18500.0
2011-10-27 11:55:00,28.33,28.41,28.32,28.39,85200.0,28.33,28.41,28.32,28.39,85200.0
2011-10-27 12:00:00,28.39,28.47,28.39,28.45,138800.0,28.39,28.47,28.39,28.45,138800.0
2011-10-27 12:05:00,28.46,28.47,28.41,28.41,105600.0,28.46,28.47,28.41,28.41,105600.0
2011-10-27 12:10:00,28.41,28.47,28.41,28.46,50000.0,28.41,28.47,28.41,28.46,50000.0
2011-10-27 12:15:00,28.46,28.5,28.43,28.5,74600.0,28.46,28.5,28.43,28.5,74600.0
2011-10-27 12:20:00,28.5,28.5,28.35,28.38,127800.0,28.5,28.5,28.35,28.38,127800.0
2011-10-27 12:25:00,28.38,28.42,28.34,28.41,62300.0,28.38,28.42,28.34,28.41,62300.0
2011-10-27 12:30:00,28.41,28.49,28.41,28.49,18100.0,28.41,28.49,28.41,28.49,18100.0
2011-10-27 12:35:00,28.49,28.5,28.42,28.43,65800.0,28.49,28.5,28.42,28.43,65800.0
2011-10-27 12:40:00,28.43,28.47,28.42,28.47,44700.0,28.43,28.47,28.42,28.47,44700.0
2011-10-27 12:45:00,28.48,28.5,28.47,28.47,18100.0,28.48,28.5,28.47,28.47,18100.0
2011-10-27 12:50:00,28.47,28.48,28.38,28.41,81000.0,28.47,28.48,28.38,28.41,81000.0
2011-10-27 12:55:00,28.4,28.4,28.32,28.32,72800.0,28.4,28.4,28.32,28.32,72800.0
2011-10-27 13:00:00,28.33,28.39,28.29,28.39,65600.0,28.33,28.39,28.29,28.39,65600.0
2011-10-27 13:05:00,28.39,28.46,28.39,28.42,30600.0,28.39,28.46,28.39,28.42,30600.0
2011-10-27 13:10:00,28.43,28.54,28.43,28.52,51400.0,28.43,28.54,28.43,28.52,51400.0
2011-10-27 13:15:00,28.52,28.53,28.48,28.52,54900.0,28.52,28.53,28.48,28.52,54900.0
2011-10-27 13:20:00,28.52,28.55,28.49,28.52,44800.0,28.52,28.55,28.49,28.52,44800.0
2011-10-27 13:25:00,28.52,28.55,28.51,28.54,34800.0,28.52,28.55,28.51,28.54,34800.0
2011-10-27 13:30:00,28.55,28.57,28.51,28.54,51300.0,28.55,28.57,28.51,28.54,51300.0
2011-10-27 13:35:00,28.54,28.59,28.53,28.56,69800.0,28.54,28.59,28.53,28.56,69800.0
2011-10-27 13:40:00,28.55,28.57,28.51,28.55,54400.0,28.55,28.57,28.51,28.55,54400.0
2011-10-27 13:45:00,28.55,28.6,28.55,28.6,21200.0,28.55,28.6,28.55,28.6,21200.0
2011-10-27 13:50:00,28.6,28.64,28.57,28.59,122200.0,28.6,28.64,28.57,28.59,122200.0
2011-10-27 13:55:00,28.6,28.61,28.56,28.57,64500.0,28.6,28.61,28.56,28.57,64500.0
2011-10-27 14:00:00,28.57,28.6,28.54,28.56,176000.0,28.57,28.6,28.54,28.56,176000.0
2011-10-27 14:05:00,28.57,28.6,28.5,28.51,73500.0,28.57,28.6,28.5,28.51,73500.0
2011-10-27 14:10:00,28.51,28.52,28.42,28.44,121900.0,28.51,28.52,28.42,28.44,121900.0
2011-10-27 14:15:00,28.44,28.49,28.39,28.42,118700.0,28.44,28.49,28.39,28.42,118700.0
2011-10-27 14:20:00,28.42,28.49,28.42,28.45,72400.0,28.42,28.49,28.42,28.45,72400.0
2011-10-27 14:25:00,28.46,28.54,28.45,28.54,42600.0,28.46,28.54,28.45,28.54,42600.0
2011-10-27 14:30:00,28.55,28.57,28.5,28.51,56900.0,28.55,28.57,28.5,28.51,56900.0
2011-10-27 14:35:00,28.52,28.6,28.51,28.59,51900.0,28.52,28.6,28.51,28.59,51900.0
2011-10-27 14:40:00,28.59,28.61,28.53,28.54,75900.0,28.59,28.61,28.53,28.54,75900.0
2011-10-27 14:45:00,28.54,28.55,28.41,28.41,99200.0,28.54,28.55,28.41,28.41,99200.0
2011-10-27 14:50:00,28.42,28.48,28.35,28.36,147600.0,28.42,28.48,28.35,28.36,147600.0
2011-10-27 14:55:00,28.37,28.49,28.35,28.48,126900.0,28.37,28.49,28.35,28.48,126900.0
2011-10-27 15:00:00,28.48,28.54,28.47,28.5,136400.0,28.48,28.54,28.47,28.5,136400.0
2011-10-27 15:05:00,28.5,28.56,28.49,28.54,53000.0,28.5,28.56,28.49,28.54,53000.0
2011-10-27 15:10:00,28.54,28.58,28.48,28.5,73500.0,28.54,28.58,28.48,28.5,73500.0
2011-10-27 15:15:00,28.5,28.58,28.48,28.57,62100.0,28.5,28.58,28.48,28.57,62100.0
2011-10-27 15:20:00,28.58,28.65,28.58,28.63,112300.0,28.58,28.65,28.58,28.63,112300.0
2011-10-27 15:25:00,28.63,28.65,28.6,28.61,110500.0,28.63,28.65,28.6,28.61,110500.0
2011-10-27 15:30:00,28.61,28.65,28.54,28.55,176400.0,28.61,28.65,28.54,28.55,176400.0
2011-10-27 15:35:00,28.56,28.61,28.5,28.54,165900.0,28.56,28.61,28.5,28.54,165900.0
2011-10-27 15:40:00,28.53,28.56,28.38,28.39,489800.0,28.53,28.56,28.38,28.39,489800.0
2011-10-27 15:45:00,28.39,28.41,28.24,28.3,206700.0,28.39,28.41,28.24,28.3,206700.0
2011-10-27 15:50:00,28.31,28.32,28.14,28.15,324400.0,28.31,28.32,28.14,28.15,324400.0
2011-10-27 15:55:00,28.15,28.35,28.14,28.34,586400.0,28.15,28.35,28.14,28.34,586400.0
2011-10-28 09:30:00,28.15,28.34,28.08,28.34,85300.0,28.15,28.34,28.08,28.34,85300.0
2011-10-28 09:35:00,28.34,28.55,28.32,28.55,54000.0,28.34,28.55,28.32,28.55,54000.0
2011-10-28 09:40:00,28.55,28.59,28.5,28.59,56500.0,28.55,28.59,28.5,28.59,56500.0
2011-10-28 09:45:00,28.6,28.61,28.49,28.53,102200.0,28.6,28.61,28.49,28.53,102200.0
2011-10-28 09:50:00,28.53,28.54,28.49,28.54,62200.0,28.53,28.54,28.49,28.54,62200.0
2011-10-28 09:55:00,28.54,28.61,28.47,28.61,54000.0,28.54,28.61,28.47,28.61,54000.0
2011-10-28 10:00:00,28.61,28.64,28.52,28.53,45400.0,28.61,28.64,28.52,28.53,45400.0
2011-10-28 10:05:00,28.52,28.54,28.5,28.54,25400.0,28.52,28.54,28.5,28.54,25400.0
2011-10-28 10:10:00,28.53,28.59,28.51,28.53,27100.0,28.53,28.59,28.51,28.53,27100.0
2011-10-28 10:15:00,28.52,28.59,28.51,28.56,31900.0,28.52,28.59,28.51,28.56,31900.0
2011-10-28 10:20:00,28.55,28.63,28.54,28.6,39100.0,28.55,28.63,28.54,28.6,39100.0
2011-10-28 10:25:00,28.59,28.65,28.59,28.6,29200.0,28.59,28.65,28.59,28.6,29200.0
2011-10-28 10:30:00,28.6,28.65,28.59,28.65,27700.0,28.6,28.65,28.59,28.65,27700.0
2011-10-28 10:35:00,28.65,28.74,28.63,28.73,88600.0,28.65,28.74,28.63,28.73,88600.0
2011-10-28 10:40:00,28.73,28.79,28.7,28.75,107400.0,28.73,28.79,28.7,28.75,107400.0
2011-10-28 10:45:00,28.76,28.77,28.71,28.74,88600.0,28.76,28.77,28.71,28.74,88600.0
2011-10-28 10:50:00,28.74,28.8,28.72,28.8,25600.0,28.74,28.8,28.72,28.8,25600.0
2011-10-28 10:55:00,28.79,28.81,28.75,28.79,42300.0,28.79,28.81,28.75,28.79,42300.0
2011-10-28 11:00:00,28.79,28.8,28.72,28.74,30200.0,28.79,28.8,28.72,28.74,30200.0
2011-10-28 11:05:00,28.73,28.8,28.7,28.78,31800.0,28.73,28.8,28.7,28.78,31800.0
2011-10-28 11:10:00,28.79,28.79,28.76,28.78,18500.0,28.79,28.79,28.76,28.78,18500.0
2011-10-28 11:15:00,28.78,28.8,28.75,28.75,30200.0,28.78,28.8,28.75,28.75,30200.0
2011-10-28 11:20:00,28.76,28.84,28.76,28.8,80900.0,28.76,28.84,28.76,28.8,80900.0
2011-10-28 11:25:00,28.81,28.81,28.76,28.8,22400.0,28.81,28.81,28.76,28.8,22400.0
2011-10-28 11:30:00,28.8,28.83,28.79,28.82,50500.0,28.8,28.83,28.79,28.82,50500.0
2011-10-28 11:35:00,28.82,28.84,28.75,28.77,32200.0,28.82,28.84,28.75,28.77,32200.0
2011-10-28 11:40:00,28.77,28.78,28.7,28.71,37500.0,28.77,28.78,28.7,28.71,37500.0
2011-10-28 11:45:00,28.71,28.74,28.67,28.69,45800.0,28.71,28.74,28.67,28.69,45800.0
2011-10-28 11:50:00,28.69,28.72,28.65,28.65,38600.0,28.69,28.72,28.65,28.65,38600.0
2011-10-28 11:55:00,28.65,28.7,28.63,28.67,52000.0,28.65,28.7,28.63,28.67,52000.0
2011-10-28 12:00:00,28.67,28.67,28.62,28.64,27600.0,28.67,28.67,28.62,28.64,27600.0
2011-10-28 12:05:00,28.64,28.65,28.63,28.64,12900.0,28.64,28.65,28.63,28.64,12900.0
2011-10-28 12:10:00,28.64,28.68,28.64,28.66,17400.0,28.64,28.68,28.64,28.66,17400.0
2011-10-28 12:15:00,28.67,28.67,28.62,28.63,15600.0,28.67,28.67,28.62,28.63,15600.0
2011-10-28 12:20:00,28.63,28.68,28.63,28.64,38600.0,28.63,28.68,28.63,28.64,38600.0
2011-10-28 12:25:00,28.64,28.65,28.59,28.63,56100.0,28.64,28.65,28.59,28.63,56100.0
2011-10-28 12:30:00,28.63,28.67,28.61,28.65,61400.0,28.63,28.67,28.61,28.65,61400.0
2011-10-28 12:35:00,28.65,28.68,28.64,28.65,16400.0,28.65,28.68,28.64,28.65,16400.0
2011-10-28 12:40:00,28.65,28.69,28.64,28.69,23700.0,28.65,28.69,28.64,28.69,23700.0
2011-10-28 12:45:00,28.69,28.73,28.68,28.73,36700.0,28.69,28.73,28.68,28.73,36700.0
2011-10-28 12:50:00,28.73,28.73,28.69,28.73,18500.0,28.73,28.73,28.69,28.73,18500.0
2011-10-28 12:55:00,28.73,28.78,28.72,28.77,47600.0,28.73,28.78,28.72,28.77,47600.0
2011-10-28 13:00:00,28.78,28.82,28.77,28.8,30000.0,28.78,28.82,28.77,28.8,30000.0
2011-10-28 13:05:00,28.8,28.81,28.77,28.79,38200.0,28.8,28.81,28.77,28.79,38200.0
2011-10-28 13:10:00,28.78,28.84,28.77,28.82,85400.0,28.78,28.84,28.77,28.82,85400.0
2011-10-28 13:15:00,28.81,28.87,28.81,28.86,61300.0,28.81,28.87,28.81,28.86,61300.0
2011-10-28 13:20:00,28.86,28.92,28.85,28.91,28000.0,28.86,28.92,28.85,28.91,28000.0
2011-10-28 13:25:00,28.91,28.97,28.91,28.96,113100.0,28.91,28.97,28.91,28.96,113100.0
2011-10-28 13:30:00,28.95,28.98,28.92,28.96,45700.0,28.95,28.98,28.92,28.96,45700.0
2011-10-28 13:35:00,28.95,28.97,28.93,28.95,19100.0,28.95,28.97,28.93,28.95,19100.0
2011-10-28 13:40:00,28.95,28.95,28.9,28.92,29400.0,28.95,28.95,28.9,28.92,29400.0
2011-10-28 13:45:00,28.93,28.93,28.89,28.9,38300.0,28.93,28.93,28.89,28.9,38300.0
2011-10-28 13:50:00,28.9,28.96,28.89,28.91,54600.0,28.9,28.96,28.89,28.91,54600.0
2011-10-28 13:55:00,28.92,28.95,28.91,28.95,48900.0,28.92,28.95,28.91,28.95,48900.0
2011-10-28 14:00:00,28.95,28.95,28.9,28.95,47900.0,28.95,28.95,28.9,28.95,47900.0
2011-10-28 14:05:00,28.95,28.96,28.9,28.95,85900.0,28.95,28.96,28.9,28.95,85900.0
2011-10-28 14:10:00,28.96,28.97,28.92,28.95,70600.0,28.96,28.97,28.92,28.95,70600.0
2011-10-28 14:15:00,28.95,28.95,28.87,28.91,108200.0,28.95,28.95,28.87,28.91,108200.0
2011-10-28 14:20:00,28.92,28.93,28.9,28.92,32300.0,28.92,28.93,28.9,28.92,32300.0
2011-10-28 14:25:00,28.93,28.97,28.92,28.97,20600.0,28.93,28.97,28.92,28.97,20600.0
2011-10-28 14:30:00,28.97,29.02,28.95,29.01,76200.0,28.97,29.02,28.95,29.01,76200.0
2011-10-28 14:35:00,29.02,29.02,28.97,28.97,53100.0,29.02,29.02,28.97,28.97,53100.0
2011-10-28 14:40:00,28.97,29.01,28.97,29.0,31300.0,28.97,29.01,28.97,29.0,31300.0
2011-10-28 14:45:00,29.01,29.01,28.95,28.97,37500.0,29.01,29.01,28.95,28.97,37500.0
2011-10-28 14:50:00,28.97,29.0,28.93,28.95,25900.0,28.97,29.0,28.93,28.95,25900.0
2011-10-28 14:55:00,28.95,28.96,28.89,28.93,31000.0,28.95,28.96,28.89,28.93,31000.0
2011-10-28 15:00:00,28.93,29.02,28.93,29.0,53700.0,28.93,29.02,28.93,29.0,53700.0
2011-10-28 15:05:00,29.0,29.05,28.99,29.01,59600.0,29.0,29.05,28.99,29.01,59600.0
2011-10-28 15:10:00,29.01,29.01,28.95,28.95,77900.0,29.01,29.01,28.95,28.95,77900.0
2011-10-28 15:15:00,28.96,28.96,28.91,28.91,42200.0,28.96,28.96,28.91,28.91,42200.0
2011-10-28 15:20:00,28.92,28.92,28.89,28.91,43100.0,28.92,28.92,28.89,28.91,43100.0
2011-10-28 15:25:00,28.9,28.93,28.89,28.89,31700.0,28.9,28.93,28.89,28.89,31700.0
2011-10-28 15:30:00,28.89,28.93,28.86,28.92,83300.0,28.89,28.93,28.86,28.92,83300.0
2011-10-28 15:35:00,28.92,28.95,28.88,28.95,57600.0,28.92,28.95,28.88,28.95,57600.0
2011-10-28 15:40:00,28.95,29.0,28.93,28.99,76600.0,28.95,29.0,28.93,28.99,76600.0
2011-10-28 15:45:00,28.98,29.0,28.95,28.98,95800.0,28.98,29.0,28.95,28.98,95800.0
2011-10-28 15:50:00,28.99,29.05,28.97,29.03,141900.0,28.99,29.05,28.97,29.03,141900.0
2011-10-28 15:55:00,29.03,29.04,28.96,29.01,192400.0,29.03,29.04,28.96,29.01,192400.0
2011-10-31 09:30:00,28.66,28.71,28.45,28.59,176700.0,28.66,28.71,28.45,28.59,176700.0
2011-10-31 09:35:00,28.57,28.63,28.5,28.56,77700.0,28.57,28.63,28.5,28.56,77700.0
2011-10-31 09:40:00,28.57,28.62,28.5,28.54,47200.0,28.57,28.62,28.5,28.54,47200.0
2011-10-31 09:45:00,28.53,28.6,28.48,28.55,68900.0,28.53,28.6,28.48,28.55,68900.0
2011-10-31 09:50:00,28.55,28.74,28.55,28.71,92000.0,28.55,28.74,28.55,28.71,92000.0
2011-10-31 09:55:00,28.72,28.74,28.68,28.69,201400.0,28.72,28.74,28.68,28.69,201400.0
2011-10-31 10:00:00,28.69,28.71,28.68,28.69,89900.0,28.69,28.71,28.68,28.69,89900.0
2011-10-31 10:05:00,28.69,28.71,28.69,28.7,79400.0,28.69,28.71,28.69,28.7,79400.0
2011-10-31 10:10:00,28.7,28.71,28.59,28.65,179000.0,28.7,28.71,28.59,28.65,179000.0
2011-10-31 10:15:00,28.65,28.7,28.63,28.69,85600.0,28.65,28.7,28.63,28.69,85600.0
2011-10-31 10:20:00,28.69,28.73,28.67,28.72,61500.0,28.69,28.73,28.67,28.72,61500.0
2011-10-31 10:25:00,28.71,28.79,28.71,28.78,52300.0,28.71,28.79,28.71,28.78,52300.0
2011-10-31 10:30:00,28.78,28.87,28.77,28.87,54700.0,28.78,28.87,28.77,28.87,54700.0
2011-10-31 10:35:00,28.87,28.93,28.85,28.92,65800.0,28.87,28.93,28.85,28.92,65800.0
2011-10-31 10:40:00,28.92,28.93,28.85,28.87,40800.0,28.92,28.93,28.85,28.87,40800.0
2011-10-31 10:45:00,28.87,28.88,28.84,28.87,83300.0,28.87,28.88,28.84,28.87,83300.0
2011-10-31 10:50:00,28.87,28.95,28.87,28.93,75300.0,28.87,28.95,28.87,28.93,75300.0
2011-10-31 10:55:00,28.93,29.01,28.9,28.98,107400.0,28.93,29.01,28.9,28.98,107400.0
2011-10-31 11:00:00,28.97,29.03,28.96,29.0,121400.0,28.97,29.03,28.96,29.0,121400.0
2011-10-31 11:05:00,28.99,29.08,28.99,29.07,73200.0,28.99,29.08,28.99,29.07,73200.0
2011-10-31 11:10:00,29.08,29.09,29.07,29.09,125200.0,29.08,29.09,29.07,29.09,125200.0
2011-10-31 11:15:00,29.08,29.09,29.05,29.07,125700.0,29.08,29.09,29.05,29.07,125700.0
2011-10-31 11:20:00,29.07,29.12,29.07,29.12,100400.0,29.07,29.12,29.07,29.12,100400.0
2011-10-31 11:25:00,29.12,29.16,29.1,29.15,115700.0,29.12,29.16,29.1,29.15,115700.0
2011-10-31 11:30:00,29.15,29.19,29.14,29.18,79200.0,29.15,29.19,29.14,29.18,79200.0
2011-10-31 11:35:00,29.18,29.24,29.17,29.24,125800.0,29.18,29.24,29.17,29.24,125800.0
2011-10-31 11:40:00,29.24,29.35,29.23,29.34,137600.0,29.24,29.35,29.23,29.34,137600.0
2011-10-31 11:45:00,29.34,29.38,29.32,29.38,117700.0,29.34,29.38,29.32,29.38,117700.0
2011-10-31 11:50:00,29.38,29.38,29.25,29.31,133000.0,29.38,29.38,29.25,29.31,133000.0
2011-10-31 11:55:00,29.31,29.32,29.26,29.28,108200.0,29.31,29.32,29.26,29.28,108200.0
2011-10-31 12:00:00,29.27,29.28,29.23,29.25,81800.0,29.27,29.28,29.23,29.25,81800.0
2011-10-31 12:05:00,29.25,29.26,29.23,29.23,84900.0,29.25,29.26,29.23,29.23,84900.0
2011-10-31 12:10:00,29.23,29.25,29.23,29.23,60200.0,29.23,29.25,29.23,29.23,60200.0
2011-10-31 12:15:00,29.22,29.24,29.18,29.19,62900.0,29.22,29.24,29.18,29.19,62900.0
2011-10-31 12:20:00,29.19,29.2,29.11,29.11,85500.0,29.19,29.2,29.11,29.11,85500.0
2011-10-31 12:25:00,29.11,29.13,29.06,29.12,130100.0,29.11,29.13,29.06,29.12,130100.0
2011-10-31 12:30:00,29.12,29.19,29.11,29.15,106000.0,29.12,29.19,29.11,29.15,106000.0
2011-10-31 12:35:00,29.14,29.15,29.11,29.15,80200.0,29.14,29.15,29.11,29.15,80200.0
2011-10-31 12:40:00,29.15,29.2,29.14,29.19,75100.0,29.15,29.2,29.14,29.19,75100.0
2011-10-31 12:45:00,29.19,29.21,29.14,29.21,332300.0,29.19,29.21,29.14,29.21,332300.0
2011-10-31 12:50:00,29.21,29.26,29.2,29.24,81800.0,29.21,29.26,29.2,29.24,81800.0
2011-10-31 12:55:00,29.24,29.25,29.18,29.19,99400.0,29.24,29.25,29.18,29.19,99400.0
2011-10-31 13:00:00,29.2,29.26,29.18,29.25,68900.0,29.2,29.26,29.18,29.25,68900.0
2011-10-31 13:05:00,29.25,29.31,29.24,29.31,80000.0,29.25,29.31,29.24,29.31,80000.0
2011-10-31 13:10:00,29.31,29.37,29.3,29.36,71800.0,29.31,29.37,29.3,29.36,71800.0
2011-10-31 13:15:00,29.35,29.38,29.34,29.38,42400.0,29.35,29.38,29.34,29.38,42400.0
2011-10-31 13:20:00,29.38,29.42,29.37,29.41,94200.0,29.38,29.42,29.37,29.41,94200.0
2011-10-31 13:25:00,29.4,29.41,29.39,29.4,240000.0,29.4,29.41,29.39,29.4,240000.0
2011-10-31 13:30:00,29.4,29.42,29.4,29.41,213200.0,29.4,29.42,29.4,29.41,213200.0
2011-10-31 13:35:00,29.41,29.6,29.41,29.57,322000.0,29.41,29.6,29.41,29.57,322000.0
2011-10-31 13:40:00,29.57,29.62,29.56,29.61,83100.0,29.57,29.62,29.56,29.61,83100.0
2011-10-31 13:45:00,29.6,29.62,29.55,29.61,128800.0,29.6,29.62,29.55,29.61,128800.0
2011-10-31 13:50:00,29.62,29.63,29.55,29.56,107000.0,29.62,29.63,29.55,29.56,107000.0
2011-10-31 13:55:00,29.56,29.6,29.56,29.59,74300.0,29.56,29.6,29.56,29.59,74300.0
2011-10-31 14:00:00,29.6,29.6,29.52,29.52,91300.0,29.6,29.6,29.52,29.52,91300.0
2011-10-31 14:05:00,29.51,29.55,29.51,29.55,68200.0,29.51,29.55,29.51,29.55,68200.0
2011-10-31 14:10:00,29.54,29.65,29.54,29.65,158500.0,29.54,29.65,29.54,29.65,158500.0
2011-10-31 14:15:00,29.65,29.7,29.64,29.7,122100.0,29.65,29.7,29.64,29.7,122100.0
2011-10-31 14:20:00,29.7,29.72,29.63,29.65,158700.0,29.7,29.72,29.63,29.65,158700.0
2011-10-31 14:25:00,29.65,29.66,29.64,29.64,77300.0,29.65,29.66,29.64,29.64,77300.0
2011-10-31 14:30:00,29.65,29.66,29.64,29.66,62700.0,29.65,29.66,29.64,29.66,62700.0
2011-10-31 14:35:00,29.65,29.66,29.64,29.65,138000.0,29.65,29.66,29.64,29.65,138000.0
2011-10-31 14:40:00,29.64,29.69,29.64,29.65,106600.0,29.64,29.69,29.64,29.65,106600.0
2011-10-31 14:45:00,29.65,29.67,29.64,29.65,287100.0,29.65,29.67,29.64,29.65,287100.0
2011-10-31 14:50:00,29.66,29.67,29.65,29.66,69900.0,29.66,29.67,29.65,29.66,69900.0
2011-10-31 14:55:00,29.66,29.67,29.64,29.64,112900.0,29.66,29.67,29.64,29.64,112900.0
2011-10-31 15:00:00,29.65,29.65,29.59,29.61,260900.0,29.65,29.65,29.59,29.61,260900.0
2011-10-31 15:05:00,29.61,29.62,29.54,29.54,84200.0,29.61,29.62,29.54,29.54,84200.0
2011-10-31 15:10:00,29.54,29.59,29.54,29.58,243500.0,29.54,29.59,29.54,29.58,243500.0
2011-10-31 15:15:00,29.58,29.59,29.43,29.43,290500.0,29.58,29.59,29.43,29.43,290500.0
2011-10-31 15:20:00,29.44,29.44,29.38,29.39,292500.0,29.44,29.44,29.38,29.39,292500.0
2011-10-31 15:25:00,29.4,29.43,29.38,29.42,481300.0,29.4,29.43,29.38,29.42,481300.0
2011-10-31 15:30:00,29.42,29.45,29.42,29.45,148700.0,29.42,29.45,29.42,29.45,148700.0
2011-10-31 15:35:00,29.45,29.49,29.44,29.48,246700.0,29.45,29.49,29.44,29.48,246700.0
2011-10-31 15:40:00,29.48,29.53,29.45,29.53,261600.0,29.48,29.53,29.45,29.53,261600.0
2011-10-31 15:45:00,29.53,29.54,29.41,29.47,350200.0,29.53,29.54,29.41,29.47,350200.0
2011-10-31 15:50:00,29.48,29.55,29.46,29.54,503500.0,29.48,29.55,29.46,29.54,503500.0
2011-10-31 15:55:00,29.54,29.54,29.4,29.41,1038800.0,29.54,29.54,29.4,29.41,1038800.0
2011-11-01 09:30:00,28.51,28.85,28.32,28.78,423500.0,28.51,28.85,28.32,28.78,423500.0
2011-11-01 09:35:00,28.79,28.79,28.58,28.61,409400.0,28.79,28.79,28.58,28.61,409400.0
2011-11-01 09:40:00,28.6,28.66,28.44,28.46,249000.0,28.6,28.66,28.44,28.46,249000.0
2011-11-01 09:45:00,28.46,28.47,28.32,28.41,213000.0,28.46,28.47,28.32,28.41,213000.0
2011-11-01 09:50:00,28.41,28.47,28.4,28.45,113600.0,28.41,28.47,28.4,28.45,113600.0
2011-11-01 09:55:00,28.45,28.58,28.45,28.57,133200.0,28.45,28.58,28.45,28.57,133200.0
2011-11-01 10:00:00,28.57,28.72,28.47,28.72,336500.0,28.57,28.72,28.47,28.72,336500.0
2011-11-01 10:05:00,28.72,28.73,28.61,28.65,209700.0,28.72,28.73,28.61,28.65,209700.0
2011-11-01 10:10:00,28.65,28.76,28.61,28.72,155800.0,28.65,28.76,28.61,28.72,155800.0
2011-11-01 10:15:00,28.72,28.73,28.66,28.7,117700.0,28.72,28.73,28.66,28.7,117700.0
2011-11-01 10:20:00,28.69,28.72,28.61,28.71,116600.0,28.69,28.72,28.61,28.71,116600.0
2011-11-01 10:25:00,28.71,28.81,28.7,28.76,126500.0,28.71,28.81,28.7,28.76,126500.0
2011-11-01 10:30:00,28.76,28.76,28.68,28.73,106100.0,28.76,28.76,28.68,28.73,106100.0
2011-11-01 10:35:00,28.73,28.83,28.72,28.8,85800.0,28.73,28.83,28.72,28.8,85800.0
2011-11-01 10:40:00,28.8,28.85,28.79,28.83,89100.0,28.8,28.85,28.79,28.83,89100.0
2011-11-01 10:45:00,28.83,28.83,28.71,28.74,54100.0,28.83,28.83,28.71,28.74,54100.0
2011-11-01 10:50:00,28.74,28.74,28.68,28.7,113300.0,28.74,28.74,28.68,28.7,113300.0
2011-11-01 10:55:00,28.7,28.79,28.7,28.78,194000.0,28.7,28.79,28.7,28.78,194000.0
2011-11-01 11:00:00,28.78,28.8,28.64,28.64,124500.0,28.78,28.8,28.64,28.64,124500.0
2011-11-01 11:05:00,28.64,28.66,28.55,28.57,64600.0,28.64,28.66,28.55,28.57,64600.0
2011-11-01 11:10:00,28.57,28.59,28.49,28.5,70300.0,28.57,28.59,28.49,28.5,70300.0
2011-11-01 11:15:00,28.49,28.58,28.48,28.56,77000.0,28.49,28.58,28.48,28.56,77000.0
2011-11-01 11:20:00,28.56,28.57,28.43,28.43,52700.0,28.56,28.57,28.43,28.43,52700.0
2011-11-01 11:25:00,28.43,28.46,28.4,28.43,130900.0,28.43,28.46,28.4,28.43,130900.0
2011-11-01 11:30:00,28.44,28.52,28.43,28.5,250600.0,28.44,28.52,28.43,28.5,250600.0
2011-11-01 11:35:00,28.5,28.5,28.4,28.42,183600.0,28.5,28.5,28.4,28.42,183600.0
2011-11-01 11:40:00,28.42,28.46,28.39,28.42,130800.0,28.42,28.46,28.39,28.42,130800.0
2011-11-01 11:45:00,28.42,28.48,28.35,28.39,83800.0,28.42,28.48,28.35,28.39,83800.0
2011-11-01 11:50:00,28.4,28.4,28.27,28.34,92400.0,28.4,28.4,28.27,28.34,92400.0
2011-11-01 11:55:00,28.33,28.34,28.21,28.25,116900.0,28.33,28.34,28.21,28.25,116900.0
2011-11-01 12:00:00,28.25,28.28,28.21,28.28,190400.0,28.25,28.28,28.21,28.28,190400.0
2011-11-01 12:05:00,28.28,28.34,28.23,28.3,70200.0,28.28,28.34,28.23,28.3,70200.0
2011-11-01 12:10:00,28.29,28.4,28.28,28.34,59300.0,28.29,28.4,28.28,28.34,59300.0
2011-11-01 12:15:00,28.33,28.33,28.26,28.27,71500.0,28.33,28.33,28.26,28.27,71500.0
2011-11-01 12:20:00,28.27,28.33,28.24,28.33,128600.0,28.27,28.33,28.24,28.33,128600.0
2011-11-01 12:25:00,28.32,28.4,28.32,28.4,119200.0,28.32,28.4,28.32,28.4,119200.0
2011-11-01 12:30:00,28.4,28.47,28.34,28.43,52900.0,28.4,28.47,28.34,28.43,52900.0
2011-11-01 12:35:00,28.42,28.45,28.38,28.4,64800.0,28.42,28.45,28.38,28.4,64800.0
2011-11-01 12:40:00,28.4,28.4,28.24,28.25,60300.0,28.4,28.4,28.24,28.25,60300.0
2011-11-01 12:45:00,28.25,28.26,28.14,28.15,74800.0,28.25,28.26,28.14,28.15,74800.0
2011-11-01 12:50:00,28.16,28.28,28.13,28.27,174400.0,28.16,28.28,28.13,28.27,174400.0
2011-11-01 12:55:00,28.27,28.3,28.27,28.28,69600.0,28.27,28.3,28.27,28.28,69600.0
2011-11-01 13:00:00,28.28,28.3,28.24,28.3,93200.0,28.28,28.3,28.24,28.3,93200.0
2011-11-01 13:05:00,28.28,28.36,28.25,28.25,55100.0,28.28,28.36,28.25,28.25,55100.0
2011-11-01 13:10:00,28.25,28.27,28.22,28.26,374500.0,28.25,28.27,28.22,28.26,374500.0
2011-11-01 13:15:00,28.25,28.28,28.24,28.27,117700.0,28.25,28.28,28.24,28.27,117700.0
2011-11-01 13:20:00,28.26,28.28,28.17,28.2,123600.0,28.26,28.28,28.17,28.2,123600.0
2011-11-01 13:25:00,28.2,28.41,28.19,28.39,163600.0,28.2,28.41,28.19,28.39,163600.0
2011-11-01 13:30:00,28.39,28.52,28.37,28.49,167300.0,28.39,28.52,28.37,28.49,167300.0
2011-11-01 13:35:00,28.5,28.53,28.36,28.37,140800.0,28.5,28.53,28.36,28.37,140800.0
2011-11-01 13:40:00,28.37,28.5,28.36,28.48,106800.0,28.37,28.5,28.36,28.48,106800.0
2011-11-01 13:45:00,28.47,28.58,28.47,28.54,91900.0,28.47,28.58,28.47,28.54,91900.0
2011-11-01 13:50:00,28.55,28.6,28.48,28.49,82500.0,28.55,28.6,28.48,28.49,82500.0
2011-11-01 13:55:00,28.49,28.49,28.36,28.38,48300.0,28.49,28.49,28.36,28.38,48300.0
2011-11-01 14:00:00,28.38,28.43,28.33,28.38,67000.0,28.38,28.43,28.33,28.38,67000.0
2011-11-01 14:05:00,28.38,28.51,28.35,28.51,74300.0,28.38,28.51,28.35,28.51,74300.0
2011-11-01 14:10:00,28.5,28.56,28.48,28.54,76700.0,28.5,28.56,28.48,28.54,76700.0
2011-11-01 14:15:00,28.55,28.56,28.47,28.5,92500.0,28.55,28.56,28.47,28.5,92500.0
2011-11-01 14:20:00,28.5,28.56,28.5,28.56,66900.0,28.5,28.56,28.5,28.56,66900.0
2011-11-01 14:25:00,28.56,28.59,28.54,28.54,79000.0,28.56,28.59,28.54,28.54,79000.0
2011-11-01 14:30:00,28.55,28.58,28.52,28.56,70700.0,28.55,28.58,28.52,28.56,70700.0
2011-11-01 14:35:00,28.56,28.58,28.51,28.54,106300.0,28.56,28.58,28.51,28.54,106300.0
2011-11-01 14:40:00,28.53,28.62,28.52,28.62,106300.0,28.53,28.62,28.52,28.62,106300.0
2011-11-01 14:45:00,28.61,28.66,28.6,28.62,78600.0,28.61,28.66,28.6,28.62,78600.0
2011-11-01 14:50:00,28.61,28.66,28.6,28.63,178400.0,28.61,28.66,28.6,28.63,178400.0
2011-11-01 14:55:00,28.62,28.64,28.6,28.63,108700.0,28.62,28.64,28.6,28.63,108700.0
2011-11-01 15:00:00,28.63,28.64,28.6,28.61,257700.0,28.63,28.64,28.6,28.61,257700.0
2011-11-01 15:05:00,28.61,28.65,28.58,28.63,275900.0,28.61,28.65,28.58,28.63,275900.0
2011-11-01 15:10:00,28.63,28.68,28.62,28.68,141600.0,28.63,28.68,28.62,28.68,141600.0
2011-11-01 15:15:00,28.68,28.68,28.58,28.62,143000.0,28.68,28.68,28.58,28.62,143000.0
2011-11-01 15:20:00,28.62,28.65,28.51,28.55,217600.0,28.62,28.65,28.51,28.55,217600.0
2011-11-01 15:25:00,28.55,28.64,28.55,28.61,165500.0,28.55,28.64,28.55,28.61,165500.0
2011-11-01 15:30:00,28.61,28.73,28.6,28.73,233600.0,28.61,28.73,28.6,28.73,233600.0
2011-11-01 15:35:00,28.72,28.81,28.71,28.8,184200.0,28.72,28.81,28.71,28.8,184200.0
2011-11-01 15:40:00,28.81,28.81,28.68,28.68,290300.0,28.81,28.81,28.68,28.68,290300.0
2011-11-01 15:45:00,28.68,28.68,28.55,28.62,365000.0,28.68,28.68,28.55,28.62,365000.0
2011-11-01 15:50:00,28.62,28.63,28.52,28.59,339300.0,28.62,28.63,28.52,28.59,339300.0
2011-11-01 15:55:00,28.59,28.65,28.56,28.59,360000.0,28.59,28.65,28.56,28.59,360000.0
2011-11-02 09:30:00,28.88,29.13,28.83,29.09,125700.0,28.88,29.13,28.83,29.09,125700.0
2011-11-02 09:35:00,29.09,29.12,29.05,29.12,151500.0,29.09,29.12,29.05,29.12,151500.0
2011-11-02 09:40:00,29.11,29.33,29.11,29.31,138000.0,29.11,29.33,29.11,29.31,138000.0
2011-11-02 09:45:00,29.32,29.34,29.29,29.31,117100.0,29.32,29.34,29.29,29.31,117100.0
2011-11-02 09:50:00,29.31,29.35,29.28,29.33,117100.0,29.31,29.35,29.28,29.33,117100.0
2011-11-02 09:55:00,29.32,29.35,29.25,29.29,101400.0,29.32,29.35,29.25,29.29,101400.0
2011-11-02 10:00:00,29.29,29.3,29.24,29.25,130100.0,29.29,29.3,29.24,29.25,130100.0
2011-11-02 10:05:00,29.25,29.25,29.13,29.22,141900.0,29.25,29.25,29.13,29.22,141900.0
2011-11-02 10:10:00,29.22,29.25,29.18,29.25,94100.0,29.22,29.25,29.18,29.25,94100.0
2011-11-02 10:15:00,29.24,29.25,29.22,29.25,208000.0,29.24,29.25,29.22,29.25,208000.0
2011-11-02 10:20:00,29.25,29.3,29.17,29.23,207900.0,29.25,29.3,29.17,29.23,207900.0
2011-11-02 10:25:00,29.24,29.39,29.24,29.38,78900.0,29.24,29.39,29.24,29.38,78900.0
2011-11-02 10:30:00,29.38,29.4,29.34,29.36,73500.0,29.38,29.4,29.34,29.36,73500.0
2011-11-02 10:35:00,29.36,29.4,29.35,29.39,41100.0,29.36,29.4,29.35,29.39,41100.0
2011-11-02 10:40:00,29.39,29.45,29.39,29.41,57700.0,29.39,29.45,29.39,29.41,57700.0
2011-11-02 10:45:00,29.41,29.46,29.38,29.46,35400.0,29.41,29.46,29.38,29.46,35400.0
2011-11-02 10:50:00,29.45,29.54,29.44,29.53,69000.0,29.45,29.54,29.44,29.53,69000.0
2011-11-02 10:55:00,29.52,29.54,29.5,29.51,32100.0,29.52,29.54,29.5,29.51,32100.0
2011-11-02 11:00:00,29.51,29.52,29.45,29.45,50000.0,29.51,29.52,29.45,29.45,50000.0
2011-11-02 11:05:00,29.45,29.57,29.45,29.56,89800.0,29.45,29.57,29.45,29.56,89800.0
2011-11-02 11:10:00,29.56,29.6,29.53,29.54,81300.0,29.56,29.6,29.53,29.54,81300.0
2011-11-02 11:15:00,29.53,29.61,29.5,29.6,64700.0,29.53,29.61,29.5,29.6,64700.0
2011-11-02 11:20:00,29.6,29.63,29.59,29.62,59700.0,29.6,29.63,29.59,29.62,59700.0
2011-11-02 11:25:00,29.62,29.65,29.6,29.62,80700.0,29.62,29.65,29.6,29.62,80700.0
2011-11-02 11:30:00,29.62,29.63,29.58,29.58,72400.0,29.62,29.63,29.58,29.58,72400.0
2011-11-02 11:35:00,29.58,29.63,29.57,29.63,128300.0,29.58,29.63,29.57,29.63,128300.0
2011-11-02 11:40:00,29.63,29.67,29.62,29.63,155000.0,29.63,29.67,29.62,29.63,155000.0
2011-11-02 11:45:00,29.64,29.66,29.62,29.64,104200.0,29.64,29.66,29.62,29.64,104200.0
2011-11-02 11:50:00,29.64,29.65,29.54,29.54,45300.0,29.64,29.65,29.54,29.54,45300.0
2011-11-02 11:55:00,29.54,29.55,29.5,29.51,60600.0,29.54,29.55,29.5,29.51,60600.0
2011-11-02 12:00:00,29.51,29.53,29.46,29.48,146000.0,29.51,29.53,29.46,29.48,146000.0
2011-11-02 12:05:00,29.48,29.51,29.44,29.46,66800.0,29.48,29.51,29.44,29.46,66800.0
2011-11-02 12:10:00,29.47,29.51,29.46,29.5,77400.0,29.47,29.51,29.46,29.5,77400.0
2011-11-02 12:15:00,29.5,29.5,29.4,29.45,134600.0,29.5,29.5,29.4,29.45,134600.0
2011-11-02 12:20:00,29.41,29.43,29.38,29.42,56800.0,29.41,29.43,29.38,29.42,56800.0
2011-11-02 12:25:00,29.42,29.47,29.39,29.46,63700.0,29.42,29.47,29.39,29.46,63700.0
2011-11-02 12:30:00,29.46,29.5,29.41,29.41,71700.0,29.46,29.5,29.41,29.41,71700.0
2011-11-02 12:35:00,29.41,29.47,29.39,29.45,52400.0,29.41,29.47,29.39,29.45,52400.0
2011-11-02 12:40:00,29.45,29.51,29.38,29.39,65600.0,29.45,29.51,29.38,29.39,65600.0
2011-11-02 12:45:00,29.38,29.39,29.28,29.28,48200.0,29.38,29.39,29.28,29.28,48200.0
2011-11-02 12:50:00,29.28,29.3,29.25,29.27,45400.0,29.28,29.3,29.25,29.27,45400.0
2011-11-02 12:55:00,29.28,29.3,29.21,29.23,50600.0,29.28,29.3,29.21,29.23,50600.0
2011-11-02 13:00:00,29.23,29.31,29.1,29.3,247900.0,29.23,29.31,29.1,29.3,247900.0
2011-11-02 13:05:00,29.3,29.34,29.27,29.32,81500.0,29.3,29.34,29.27,29.32,81500.0
2011-11-02 13:10:00,29.32,29.44,29.31,29.44,124300.0,29.32,29.44,29.31,29.44,124300.0
2011-11-02 13:15:00,29.44,29.45,29.4,29.42,73700.0,29.44,29.45,29.4,29.42,73700.0
2011-11-02 13:20:00,29.41,29.42,29.4,29.41,141500.0,29.41,29.42,29.4,29.41,141500.0
2011-11-02 13:25:00,29.41,29.44,29.4,29.41,131100.0,29.41,29.44,29.4,29.41,131100.0
2011-11-02 13:30:00,29.41,29.45,29.4,29.42,62100.0,29.41,29.45,29.4,29.42,62100.0
2011-11-02 13:35:00,29.42,29.43,29.4,29.4,32000.0,29.42,29.43,29.4,29.4,32000.0
2011-11-02 13:40:00,29.41,29.48,29.38,29.47,93000.0,29.41,29.48,29.38,29.47,93000.0
2011-11-02 13:45:00,29.47,29.56,29.47,29.53,95300.0,29.47,29.56,29.47,29.53,95300.0
2011-11-02 13:50:00,29.53,29.54,29.46,29.47,78600.0,29.53,29.54,29.46,29.47,78600.0
2011-11-02 13:55:00,29.46,29.46,29.39,29.42,67100.0,29.46,29.46,29.39,29.42,67100.0
2011-11-02 14:00:00,29.41,29.46,29.39,29.46,157900.0,29.41,29.46,29.39,29.46,157900.0
2011-11-02 14:05:00,29.47,29.51,29.44,29.45,83600.0,29.47,29.51,29.44,29.45,83600.0
2011-11-02 14:10:00,29.45,29.46,29.39,29.4,77800.0,29.45,29.46,29.39,29.4,77800.0
2011-11-02 14:15:00,29.4,29.46,29.39,29.42,67300.0,29.4,29.46,29.39,29.42,67300.0
2011-11-02 14:20:00,29.42,29.45,29.4,29.4,97200.0,29.42,29.45,29.4,29.4,97200.0
2011-11-02 14:25:00,29.41,29.45,29.39,29.4,111900.0,29.41,29.45,29.39,29.4,111900.0
2011-11-02 14:30:00,29.4,29.49,29.39,29.48,227500.0,29.4,29.49,29.39,29.48,227500.0
2011-11-02 14:35:00,29.49,29.54,29.49,29.49,105600.0,29.49,29.54,29.49,29.49,105600.0
2011-11-02 14:40:00,29.49,29.49,29.42,29.43,46300.0,29.49,29.49,29.42,29.43,46300.0
2011-11-02 14:45:00,29.44,29.46,29.41,29.43,63800.0,29.44,29.46,29.41,29.43,63800.0
2011-11-02 14:50:00,29.43,29.45,29.39,29.39,41400.0,29.43,29.45,29.39,29.39,41400.0
2011-11-02 14:55:00,29.4,29.46,29.39,29.42,64500.0,29.4,29.46,29.39,29.42,64500.0
2011-11-02 15:00:00,29.43,29.45,29.39,29.4,89000.0,29.43,29.45,29.39,29.4,89000.0
2011-11-02 15:05:00,29.4,29.48,29.4,29.43,104300.0,29.4,29.48,29.4,29.43,104300.0
2011-11-02 15:10:00,29.44,29.45,29.41,29.43,73900.0,29.44,29.45,29.41,29.43,73900.0
2011-11-02 15:15:00,29.43,29.44,29.4,29.44,51800.0,29.43,29.44,29.4,29.44,51800.0
2011-11-02 15:20:00,29.44,29.5,29.43,29.46,76300.0,29.44,29.5,29.43,29.46,76300.0
2011-11-02 15:25:00,29.46,29.47,29.44,29.45,79000.0,29.46,29.47,29.44,29.45,79000.0
2011-11-02 15:30:00,29.45,29.48,29.44,29.45,169700.0,29.45,29.48,29.44,29.45,169700.0
2011-11-02 15:35:00,29.45,29.49,29.44,29.44,132500.0,29.45,29.49,29.44,29.44,132500.0
2011-11-02 15:40:00,29.45,29.47,29.39,29.39,280300.0,29.45,29.47,29.39,29.39,280300.0
2011-11-02 15:45:00,29.39,29.43,29.33,29.35,277600.0,29.39,29.43,29.33,29.35,277600.0
2011-11-02 15:50:00,29.34,29.37,29.28,29.29,323500.0,29.34,29.37,29.28,29.29,323500.0
2011-11-02 15:55:00,29.3,29.36,29.29,29.35,589400.0,29.3,29.36,29.29,29.35,589400.0
2011-11-03 09:30:00,29.62,29.8,29.62,29.76,91800.0,29.62,29.8,29.62,29.76,91800.0
2011-11-03 09:35:00,29.77,29.87,29.77,29.85,87800.0,29.77,29.87,29.77,29.85,87800.0
2011-11-03 09:40:00,29.86,29.91,29.77,29.78,75700.0,29.86,29.91,29.77,29.78,75700.0
2011-11-03 09:45:00,29.78,29.83,29.77,29.78,83900.0,29.78,29.83,29.77,29.78,83900.0
2011-11-03 09:50:00,29.79,29.8,29.72,29.72,136400.0,29.79,29.8,29.72,29.72,136400.0
2011-11-03 09:55:00,29.71,29.74,29.61,29.65,87800.0,29.71,29.74,29.61,29.65,87800.0
2011-11-03 10:00:00,29.66,29.69,29.52,29.55,269300.0,29.66,29.69,29.52,29.55,269300.0
2011-11-03 10:05:00,29.56,29.59,29.49,29.58,113400.0,29.56,29.59,29.49,29.58,113400.0
2011-11-03 10:10:00,29.59,29.61,29.52,29.59,105600.0,29.59,29.61,29.52,29.59,105600.0
2011-11-03 10:15:00,29.59,29.7,29.59,29.66,78900.0,29.59,29.7,29.59,29.66,78900.0
2011-11-03 10:20:00,29.64,29.67,29.56,29.56,37800.0,29.64,29.67,29.56,29.56,37800.0
2011-11-03 10:25:00,29.56,29.65,29.55,29.59,59400.0,29.56,29.65,29.55,29.59,59400.0
2011-11-03 10:30:00,29.59,29.63,29.59,29.63,31900.0,29.59,29.63,29.59,29.63,31900.0
2011-11-03 10:35:00,29.63,29.64,29.55,29.59,45100.0,29.63,29.64,29.55,29.59,45100.0
2011-11-03 10:40:00,29.6,29.8,29.6,29.78,79700.0,29.6,29.8,29.6,29.78,79700.0
2011-11-03 10:45:00,29.78,29.87,29.78,29.84,48000.0,29.78,29.87,29.78,29.84,48000.0
2011-11-03 10:50:00,29.84,29.86,29.78,29.82,38100.0,29.84,29.86,29.78,29.82,38100.0
2011-11-03 10:55:00,29.82,29.84,29.72,29.72,42300.0,29.82,29.84,29.72,29.72,42300.0
2011-11-03 11:00:00,29.72,29.77,29.67,29.69,41300.0,29.72,29.77,29.67,29.69,41300.0
2011-11-03 11:05:00,29.69,29.73,29.65,29.67,57800.0,29.69,29.73,29.65,29.67,57800.0
2011-11-03 11:10:00,29.67,29.76,29.67,29.76,54600.0,29.67,29.76,29.67,29.76,54600.0
2011-11-03 11:15:00,29.75,29.83,29.75,29.82,83200.0,29.75,29.83,29.75,29.82,83200.0
2011-11-03 11:20:00,29.83,29.88,29.8,29.87,37300.0,29.83,29.88,29.8,29.87,37300.0
2011-11-03 11:25:00,29.88,29.89,29.81,29.84,30800.0,29.88,29.89,29.81,29.84,30800.0
2011-11-03 11:30:00,29.85,29.87,29.78,29.87,141000.0,29.85,29.87,29.78,29.87,141000.0
2011-11-03 11:35:00,29.86,29.87,29.8,29.8,33000.0,29.86,29.87,29.8,29.8,33000.0
2011-11-03 11:40:00,29.8,29.84,29.8,29.82,87100.0,29.8,29.84,29.8,29.82,87100.0
2011-11-03 11:45:00,29.81,29.86,29.79,29.85,114500.0,29.81,29.86,29.79,29.85,114500.0
2011-11-03 11:50:00,29.85,29.94,29.84,29.91,130200.0,29.85,29.94,29.84,29.91,130200.0
2011-11-03 11:55:00,29.9,29.91,29.78,29.79,41000.0,29.9,29.91,29.78,29.79,41000.0
2011-11-03 12:00:00,29.78,29.79,29.72,29.73,38000.0,29.78,29.79,29.72,29.73,38000.0
2011-11-03 12:05:00,29.73,29.79,29.68,29.78,37300.0,29.73,29.79,29.68,29.78,37300.0
2011-11-03 12:10:00,29.78,29.83,29.77,29.78,34400.0,29.78,29.83,29.77,29.78,34400.0
2011-11-03 12:15:00,29.79,29.8,29.74,29.78,58200.0,29.79,29.8,29.74,29.78,58200.0
2011-11-03 12:20:00,29.77,29.84,29.76,29.82,35000.0,29.77,29.84,29.76,29.82,35000.0
2011-11-03 12:25:00,29.83,29.88,29.78,29.88,64300.0,29.83,29.88,29.78,29.88,64300.0
2011-11-03 12:30:00,29.88,29.9,29.84,29.84,48400.0,29.88,29.9,29.84,29.84,48400.0
2011-11-03 12:35:00,29.84,29.84,29.76,29.79,52000.0,29.84,29.84,29.76,29.79,52000.0
2011-11-03 12:40:00,29.79,29.84,29.76,29.84,78700.0,29.79,29.84,29.76,29.84,78700.0
2011-11-03 12:45:00,29.83,29.95,29.83,29.95,51100.0,29.83,29.95,29.83,29.95,51100.0
2011-11-03 12:50:00,29.95,29.97,29.91,29.97,55400.0,29.95,29.97,29.91,29.97,55400.0
2011-11-03 12:55:00,29.97,30.0,29.95,29.96,81700.0,29.97,30.0,29.95,29.96,81700.0
2011-11-03 13:00:00,29.95,29.98,29.93,29.94,43300.0,29.95,29.98,29.93,29.94,43300.0
2011-11-03 13:05:00,29.93,30.0,29.93,29.99,61900.0,29.93,30.0,29.93,29.99,61900.0
2011-11-03 13:10:00,29.99,30.0,29.94,29.95,76300.0,29.99,30.0,29.94,29.95,76300.0
2011-11-03 13:15:00,29.96,30.0,29.95,29.98,22300.0,29.96,30.0,29.95,29.98,22300.0
2011-11-03 13:20:00,29.98,29.99,29.92,29.93,47200.0,29.98,29.99,29.92,29.93,47200.0
2011-11-03 13:25:00,29.94,29.96,29.91,29.92,28600.0,29.94,29.96,29.91,29.92,28600.0
2011-11-03 13:30:00,29.91,29.91,29.88,29.91,23200.0,29.91,29.91,29.88,29.91,23200.0
2011-11-03 13:35:00,29.9,29.95,29.88,29.94,31200.0,29.9,29.95,29.88,29.94,31200.0
2011-11-03 13:40:00,29.94,29.98,29.93,29.95,46400.0,29.94,29.98,29.93,29.95,46400.0
2011-11-03 13:45:00,29.94,30.0,29.94,30.0,46900.0,29.94,30.0,29.94,30.0,46900.0
2011-11-03 13:50:00,30.0,30.0,29.96,29.97,47400.0,30.0,30.0,29.96,29.97,47400.0
2011-11-03 13:55:00,29.97,29.99,29.86,29.89,91100.0,29.97,29.99,29.86,29.89,91100.0
2011-11-03 14:00:00,29.9,29.92,29.84,29.92,68800.0,29.9,29.92,29.84,29.92,68800.0
2011-11-03 14:05:00,29.92,30.02,29.92,30.02,103600.0,29.92,30.02,29.92,30.02,103600.0
2011-11-03 14:10:00,30.02,30.04,29.99,30.03,51600.0,30.02,30.04,29.99,30.03,51600.0
2011-11-03 14:15:00,30.04,30.07,30.01,30.01,63900.0,30.04,30.07,30.01,30.01,63900.0
2011-11-03 14:20:00,30.01,30.03,29.99,30.03,76700.0,30.01,30.03,29.99,30.03,76700.0
2011-11-03 14:25:00,30.03,30.05,30.0,30.03,53000.0,30.03,30.05,30.0,30.03,53000.0
2011-11-03 14:30:00,30.02,30.05,30.01,30.02,23800.0,30.02,30.05,30.01,30.02,23800.0
2011-11-03 14:35:00,30.03,30.07,30.03,30.07,30700.0,30.03,30.07,30.03,30.07,30700.0
2011-11-03 14:40:00,30.06,30.07,30.02,30.03,36900.0,30.06,30.07,30.02,30.03,36900.0
2011-11-03 14:45:00,30.03,30.05,30.01,30.03,37800.0,30.03,30.05,30.01,30.03,37800.0
2011-11-03 14:50:00,30.02,30.05,29.99,30.03,39600.0,30.02,30.05,29.99,30.03,39600.0
2011-11-03 14:55:00,30.02,30.08,30.02,30.05,40300.0,30.02,30.08,30.02,30.05,40300.0
2011-11-03 15:00:00,30.05,30.1,30.05,30.1,37100.0,30.05,30.1,30.05,30.1,37100.0
2011-11-03 15:05:00,30.09,30.1,30.05,30.08,47400.0,30.09,30.1,30.05,30.08,47400.0
2011-11-03 15:10:00,30.09,30.11,30.05,30.07,60400.0,30.09,30.11,30.05,30.07,60400.0
2011-11-03 15:15:00,30.07,30.14,30.06,30.12,67500.0,30.07,30.14,30.06,30.12,67500.0
2011-11-03 15:20:00,30.13,30.14,30.1,30.13,36900.0,30.13,30.14,30.1,30.13,36900.0
2011-11-03 15:25:00,30.14,30.17,30.11,30.16,61000.0,30.14,30.17,30.11,30.16,61000.0
2011-11-03 15:30:00,30.16,30.22,30.16,30.2,64100.0,30.16,30.22,30.16,30.2,64100.0
2011-11-03 15:35:00,30.21,30.21,30.13,30.16,55800.0,30.21,30.21,30.13,30.16,55800.0
2011-11-03 15:40:00,30.16,30.22,30.14,30.2,68500.0,30.16,30.22,30.14,30.2,68500.0
2011-11-03 15:45:00,30.21,30.21,30.12,30.17,69700.0,30.21,30.21,30.12,30.17,69700.0
2011-11-03 15:50:00,30.17,30.22,30.15,30.19,136000.0,30.17,30.22,30.15,30.19,136000.0
2011-11-03 15:55:00,30.18,30.2,30.13,30.15,308800.0,30.18,30.2,30.13,30.15,308800.0
2011-11-04 09:30:00,29.97,30.0,29.85,29.94,75400.0,29.97,30.0,29.85,29.94,75400.0
2011-11-04 09:35:00,29.93,30.01,29.93,29.98,49000.0,29.93,30.01,29.93,29.98,49000.0
2011-11-04 09:40:00,29.96,29.99,29.89,29.94,41800.0,29.96,29.99,29.89,29.94,41800.0
2011-11-04 09:45:00,29.94,30.0,29.91,29.96,39400.0,29.94,30.0,29.91,29.96,39400.0
2011-11-04 09:50:00,29.97,30.01,29.86,29.9,59000.0,29.97,30.01,29.86,29.9,59000.0
2011-11-04 09:55:00,29.89,29.91,29.8,29.81,105400.0,29.89,29.91,29.8,29.81,105400.0
2011-11-04 10:00:00,29.82,29.85,29.79,29.82,66400.0,29.82,29.85,29.79,29.82,66400.0
2011-11-04 10:05:00,29.82,29.82,29.78,29.79,87100.0,29.82,29.82,29.78,29.79,87100.0
2011-11-04 10:10:00,29.78,29.8,29.73,29.74,85900.0,29.78,29.8,29.73,29.74,85900.0
2011-11-04 10:15:00,29.74,29.77,29.65,29.68,47500.0,29.74,29.77,29.65,29.68,47500.0
2011-11-04 10:20:00,29.67,29.69,29.64,29.67,60500.0,29.67,29.69,29.64,29.67,60500.0
2011-11-04 10:25:00,29.68,29.7,29.66,29.67,29400.0,29.68,29.7,29.66,29.67,29400.0
2011-11-04 10:30:00,29.66,29.67,29.65,29.66,110700.0,29.66,29.67,29.65,29.66,110700.0
2011-11-04 10:35:00,29.66,29.69,29.65,29.66,63800.0,29.66,29.69,29.65,29.66,63800.0
2011-11-04 10:40:00,29.67,29.69,29.65,29.69,41200.0,29.67,29.69,29.65,29.69,41200.0
2011-11-04 10:45:00,29.69,29.73,29.68,29.72,26900.0,29.69,29.73,29.68,29.72,26900.0
2011-11-04 10:50:00,29.72,29.73,29.69,29.71,25100.0,29.72,29.73,29.69,29.71,25100.0
2011-11-04 10:55:00,29.71,29.75,29.71,29.74,29400.0,29.71,29.75,29.71,29.74,29400.0
2011-11-04 11:00:00,29.74,29.8,29.73,29.75,41700.0,29.74,29.8,29.73,29.75,41700.0
2011-11-04 11:05:00,29.76,29.78,29.73,29.73,31700.0,29.76,29.78,29.73,29.73,31700.0
2011-11-04 11:10:00,29.73,29.76,29.71,29.71,20900.0,29.73,29.76,29.71,29.71,20900.0
2011-11-04 11:15:00,29.72,29.73,29.67,29.68,32200.0,29.72,29.73,29.67,29.68,32200.0
2011-11-04 11:20:00,29.68,29.7,29.66,29.66,39000.0,29.68,29.7,29.66,29.66,39000.0
2011-11-04 11:25:00,29.66,29.72,29.66,29.72,27900.0,29.66,29.72,29.66,29.72,27900.0
2011-11-04 11:30:00,29.71,29.76,29.71,29.75,22600.0,29.71,29.76,29.71,29.75,22600.0
2011-11-04 11:35:00,29.75,29.76,29.69,29.76,21700.0,29.75,29.76,29.69,29.76,21700.0
2011-11-04 11:40:00,29.76,29.77,29.7,29.72,27300.0,29.76,29.77,29.7,29.72,27300.0
2011-11-04 11:45:00,29.73,29.77,29.71,29.74,35300.0,29.73,29.77,29.71,29.74,35300.0
2011-11-04 11:50:00,29.74,29.75,29.71,29.74,14800.0,29.74,29.75,29.71,29.74,14800.0
2011-11-04 11:55:00,29.73,29.75,29.72,29.74,17200.0,29.73,29.75,29.72,29.74,17200.0
2011-11-04 12:00:00,29.75,29.81,29.74,29.79,43600.0,29.75,29.81,29.74,29.79,43600.0
2011-11-04 12:05:00,29.79,29.84,29.76,29.77,35300.0,29.79,29.84,29.76,29.77,35300.0
2011-11-04 12:10:00,29.78,29.81,29.75,29.8,22600.0,29.78,29.81,29.75,29.8,22600.0
2011-11-04 12:15:00,29.81,29.85,29.81,29.85,31000.0,29.81,29.85,29.81,29.85,31000.0
2011-11-04 12:20:00,29.85,29.87,29.82,29.83,18000.0,29.85,29.87,29.82,29.83,18000.0
2011-11-04 12:25:00,29.83,29.87,29.82,29.86,36300.0,29.83,29.87,29.82,29.86,36300.0
2011-11-04 12:30:00,29.85,29.86,29.82,29.83,17000.0,29.85,29.86,29.82,29.83,17000.0
2011-11-04 12:35:00,29.83,29.84,29.82,29.83,19700.0,29.83,29.84,29.82,29.83,19700.0
2011-11-04 12:40:00,29.83,29.85,29.76,29.76,95600.0,29.83,29.85,29.76,29.76,95600.0
2011-11-04 12:45:00,29.76,29.79,29.75,29.78,22900.0,29.76,29.79,29.75,29.78,22900.0
2011-11-04 12:50:00,29.77,29.82,29.76,29.79,28800.0,29.77,29.82,29.76,29.79,28800.0
2011-11-04 12:55:00,29.79,29.83,29.79,29.82,23700.0,29.79,29.83,29.79,29.82,23700.0
2011-11-04 13:00:00,29.82,29.86,29.82,29.84,54200.0,29.82,29.86,29.82,29.84,54200.0
2011-11-04 13:05:00,29.83,29.89,29.83,29.88,26100.0,29.83,29.89,29.83,29.88,26100.0
2011-11-04 13:10:00,29.89,29.97,29.89,29.95,39900.0,29.89,29.97,29.89,29.95,39900.0
2011-11-04 13:15:00,29.95,30.01,29.95,29.99,57500.0,29.95,30.01,29.95,29.99,57500.0
2011-11-04 13:20:00,29.99,30.01,29.96,30.0,17300.0,29.99,30.01,29.96,30.0,17300.0
2011-11-04 13:25:00,30.0,30.0,29.95,29.96,20800.0,30.0,30.0,29.95,29.96,20800.0
2011-11-04 13:30:00,29.96,29.98,29.91,29.92,12600.0,29.96,29.98,29.91,29.92,12600.0
2011-11-04 13:35:00,29.93,29.93,29.9,29.9,13700.0,29.93,29.93,29.9,29.9,13700.0
2011-11-04 13:40:00,29.9,29.97,29.89,29.97,31000.0,29.9,29.97,29.89,29.97,31000.0
2011-11-04 13:45:00,29.97,30.03,29.95,30.02,66300.0,29.97,30.03,29.95,30.02,66300.0
2011-11-04 13:50:00,30.02,30.07,30.02,30.04,27400.0,30.02,30.07,30.02,30.04,27400.0
2011-11-04 13:55:00,30.04,30.04,29.95,29.96,23900.0,30.04,30.04,29.95,29.96,23900.0
2011-11-04 14:00:00,29.97,30.0,29.95,29.97,34900.0,29.97,30.0,29.95,29.97,34900.0
2011-11-04 14:05:00,29.96,29.97,29.9,29.94,28500.0,29.96,29.97,29.9,29.94,28500.0
2011-11-04 14:10:00,29.94,29.94,29.9,29.92,12000.0,29.94,29.94,29.9,29.92,12000.0
2011-11-04 14:15:00,29.92,29.94,29.9,29.92,20900.0,29.92,29.94,29.9,29.92,20900.0
2011-11-04 14:20:00,29.92,29.94,29.89,29.9,51700.0,29.92,29.94,29.89,29.9,51700.0
2011-11-04 14:25:00,29.9,29.92,29.9,29.9,29100.0,29.9,29.92,29.9,29.9,29100.0
2011-11-04 14:30:00,29.9,29.94,29.88,29.88,39800.0,29.9,29.94,29.88,29.88,39800.0
2011-11-04 14:35:00,29.88,29.88,29.8,29.8,56000.0,29.88,29.88,29.8,29.8,56000.0
2011-11-04 14:40:00,29.8,29.82,29.79,29.8,34100.0,29.8,29.82,29.79,29.8,34100.0
2011-11-04 14:45:00,29.8,29.84,29.8,29.81,40800.0,29.8,29.84,29.8,29.81,40800.0
2011-11-04 14:50:00,29.82,29.82,29.77,29.78,46400.0,29.82,29.82,29.77,29.78,46400.0
2011-11-04 14:55:00,29.78,29.8,29.75,29.76,41300.0,29.78,29.8,29.75,29.76,41300.0
2011-11-04 15:00:00,29.76,29.77,29.71,29.71,33900.0,29.76,29.77,29.71,29.71,33900.0
2011-11-04 15:05:00,29.71,29.71,29.62,29.62,78400.0,29.71,29.71,29.62,29.62,78400.0
2011-11-04 15:10:00,29.62,29.64,29.61,29.63,44000.0,29.62,29.64,29.61,29.63,44000.0
2011-11-04 15:15:00,29.64,29.74,29.63,29.74,86500.0,29.64,29.74,29.63,29.74,86500.0
2011-11-04 15:20:00,29.74,29.76,29.73,29.75,77000.0,29.74,29.76,29.73,29.75,77000.0
2011-11-04 15:25:00,29.76,29.77,29.74,29.75,53700.0,29.76,29.77,29.74,29.75,53700.0
2011-11-04 15:30:00,29.74,29.8,29.74,29.77,99200.0,29.74,29.8,29.74,29.77,99200.0
2011-11-04 15:35:00,29.78,29.78,29.74,29.75,87100.0,29.78,29.78,29.74,29.75,87100.0
2011-11-04 15:40:00,29.75,29.8,29.74,29.8,82000.0,29.75,29.8,29.74,29.8,82000.0
2011-11-04 15:45:00,29.8,29.84,29.79,29.83,140200.0,29.8,29.84,29.79,29.83,140200.0
2011-11-04 15:50:00,29.83,29.83,29.74,29.77,284900.0,29.83,29.83,29.74,29.77,284900.0
2011-11-04 15:55:00,29.77,29.8,29.74,29.79,485500.0,29.77,29.8,29.74,29.79,485500.0
2011-11-07 09:30:00,29.67,29.69,29.53,29.63,132900.0,29.67,29.69,29.53,29.63,132900.0
2011-11-07 09:35:00,29.62,29.7,29.62,29.66,51100.0,29.62,29.7,29.62,29.66,51100.0
2011-11-07 09:40:00,29.66,29.68,29.59,29.64,69200.0,29.66,29.68,29.59,29.64,69200.0
2011-11-07 09:45:00,29.64,29.66,29.63,29.63,98400.0,29.64,29.66,29.63,29.63,98400.0
2011-11-07 09:50:00,29.63,29.69,29.63,29.69,78300.0,29.63,29.69,29.63,29.69,78300.0
2011-11-07 09:55:00,29.69,29.71,29.59,29.6,95000.0,29.69,29.71,29.59,29.6,95000.0
2011-11-07 10:00:00,29.6,29.61,29.47,29.49,98400.0,29.6,29.61,29.47,29.49,98400.0
2011-11-07 10:05:00,29.49,29.52,29.47,29.52,181900.0,29.49,29.52,29.47,29.52,181900.0
2011-11-07 10:10:00,29.52,29.52,29.4,29.4,90800.0,29.52,29.52,29.4,29.4,90800.0
2011-11-07 10:15:00,29.39,29.39,29.28,29.29,85200.0,29.39,29.39,29.28,29.29,85200.0
2011-11-07 10:20:00,29.29,29.33,29.26,29.31,41900.0,29.29,29.33,29.26,29.31,41900.0
2011-11-07 10:25:00,29.31,29.38,29.28,29.36,53400.0,29.31,29.38,29.28,29.36,53400.0
2011-11-07 10:30:00,29.35,29.36,29.31,29.32,68200.0,29.35,29.36,29.31,29.32,68200.0
2011-11-07 10:35:00,29.32,29.34,29.27,29.31,95400.0,29.32,29.34,29.27,29.31,95400.0
2011-11-07 10:40:00,29.31,29.31,29.25,29.29,39800.0,29.31,29.31,29.25,29.29,39800.0
2011-11-07 10:45:00,29.28,29.29,29.24,29.26,57000.0,29.28,29.29,29.24,29.26,57000.0
2011-11-07 10:50:00,29.27,29.3,29.24,29.24,64700.0,29.27,29.3,29.24,29.24,64700.0
2011-11-07 10:55:00,29.24,29.24,29.16,29.19,59300.0,29.24,29.24,29.16,29.19,59300.0
2011-11-07 11:00:00,29.18,29.33,29.16,29.33,51700.0,29.18,29.33,29.16,29.33,51700.0
2011-11-07 11:05:00,29.33,29.39,29.31,29.31,41200.0,29.33,29.39,29.31,29.31,41200.0
2011-11-07 11:10:00,29.31,29.4,29.29,29.38,37500.0,29.31,29.4,29.29,29.38,37500.0
2011-11-07 11:15:00,29.39,29.42,29.36,29.37,44500.0,29.39,29.42,29.36,29.37,44500.0
2011-11-07 11:20:00,29.37,29.41,29.36,29.41,52000.0,29.37,29.41,29.36,29.41,52000.0
2011-11-07 11:25:00,29.41,29.42,29.36,29.38,67100.0,29.41,29.42,29.36,29.38,67100.0
2011-11-07 11:30:00,29.37,29.4,29.36,29.39,42600.0,29.37,29.4,29.36,29.39,42600.0
2011-11-07 11:35:00,29.39,29.41,29.36,29.39,29000.0,29.39,29.41,29.36,29.39,29000.0
2011-11-07 11:40:00,29.4,29.42,29.36,29.4,33100.0,29.4,29.42,29.36,29.4,33100.0
2011-11-07 11:45:00,29.39,29.44,29.37,29.41,51700.0,29.39,29.44,29.37,29.41,51700.0
2011-11-07 11:50:00,29.42,29.47,29.38,29.4,27600.0,29.42,29.47,29.38,29.4,27600.0
2011-11-07 11:55:00,29.4,29.4,29.36,29.38,26300.0,29.4,29.4,29.36,29.38,26300.0
2011-11-07 12:00:00,29.38,29.43,29.38,29.42,25100.0,29.38,29.43,29.38,29.42,25100.0
2011-11-07 12:05:00,29.42,29.47,29.41,29.44,29200.0,29.42,29.47,29.41,29.44,29200.0
2011-11-07 12:10:00,29.43,29.44,29.38,29.38,30100.0,29.43,29.44,29.38,29.38,30100.0
2011-11-07 12:15:00,29.38,29.38,29.3,29.3,52700.0,29.38,29.38,29.3,29.3,52700.0
2011-11-07 12:20:00,29.3,29.3,29.2,29.2,44400.0,29.3,29.3,29.2,29.2,44400.0
2011-11-07 12:25:00,29.19,29.19,29.11,29.11,77600.0,29.19,29.19,29.11,29.11,77600.0
2011-11-07 12:30:00,29.12,29.12,29.04,29.05,68600.0,29.12,29.12,29.04,29.05,68600.0
2011-11-07 12:35:00,29.05,29.08,29.04,29.08,45200.0,29.05,29.08,29.04,29.08,45200.0
2011-11-07 12:40:00,29.07,29.12,29.06,29.11,58500.0,29.07,29.12,29.06,29.11,58500.0
2011-11-07 12:45:00,29.12,29.13,29.1,29.12,21100.0,29.12,29.13,29.1,29.12,21100.0
2011-11-07 12:50:00,29.12,29.17,29.12,29.16,26100.0,29.12,29.17,29.12,29.16,26100.0
2011-11-07 12:55:00,29.16,29.17,29.15,29.16,14300.0,29.16,29.17,29.15,29.16,14300.0
2011-11-07 13:00:00,29.16,29.19,29.15,29.17,30500.0,29.16,29.19,29.15,29.17,30500.0
2011-11-07 13:05:00,29.18,29.23,29.17,29.22,23600.0,29.18,29.23,29.17,29.22,23600.0
2011-11-07 13:10:00,29.22,29.31,29.22,29.31,17000.0,29.22,29.31,29.22,29.31,17000.0
2011-11-07 13:15:00,29.31,29.35,29.3,29.33,12200.0,29.31,29.35,29.3,29.33,12200.0
2011-11-07 13:20:00,29.34,29.36,29.34,29.35,12300.0,29.34,29.36,29.34,29.35,12300.0
2011-11-07 13:25:00,29.34,29.38,29.33,29.38,34000.0,29.34,29.38,29.33,29.38,34000.0
2011-11-07 13:30:00,29.37,29.39,29.37,29.39,20400.0,29.37,29.39,29.37,29.39,20400.0
2011-11-07 13:35:00,29.38,29.41,29.38,29.39,11500.0,29.38,29.41,29.38,29.39,11500.0
2011-11-07 13:40:00,29.38,29.39,29.36,29.36,16700.0,29.38,29.39,29.36,29.36,16700.0
2011-11-07 13:45:00,29.36,29.37,29.36,29.37,19500.0,29.36,29.37,29.36,29.37,19500.0
2011-11-07 13:50:00,29.38,29.4,29.37,29.4,13000.0,29.38,29.4,29.37,29.4,13000.0
2011-11-07 13:55:00,29.4,29.58,29.39,29.54,74300.0,29.4,29.58,29.39,29.54,74300.0
2011-11-07 14:00:00,29.54,29.62,29.52,29.61,39300.0,29.54,29.62,29.52,29.61,39300.0
2011-11-07 14:05:00,29.61,29.61,29.55,29.58,34700.0,29.61,29.61,29.55,29.58,34700.0
2011-11-07 14:10:00,29.58,29.67,29.58,29.6,43000.0,29.58,29.67,29.58,29.6,43000.0
2011-11-07 14:15:00,29.6,29.64,29.59,29.63,22500.0,29.6,29.64,29.59,29.63,22500.0
2011-11-07 14:20:00,29.62,29.69,29.61,29.68,34300.0,29.62,29.69,29.61,29.68,34300.0
2011-11-07 14:25:00,29.68,29.72,29.66,29.67,35800.0,29.68,29.72,29.66,29.67,35800.0
2011-11-07 14:30:00,29.67,29.72,29.64,29.69,25800.0,29.67,29.72,29.64,29.69,25800.0
2011-11-07 14:35:00,29.69,29.73,29.66,29.71,20500.0,29.69,29.73,29.66,29.71,20500.0
2011-11-07 14:40:00,29.71,29.71,29.67,29.69,28400.0,29.71,29.71,29.67,29.69,28400.0
2011-11-07 14:45:00,29.7,29.7,29.67,29.69,15900.0,29.7,29.7,29.67,29.69,15900.0
2011-11-07 14:50:00,29.69,29.78,29.67,29.78,42100.0,29.69,29.78,29.67,29.78,42100.0
2011-11-07 14:55:00,29.77,29.81,29.76,29.81,29700.0,29.77,29.81,29.76,29.81,29700.0
2011-11-07 15:00:00,29.81,29.82,29.77,29.8,35000.0,29.81,29.82,29.77,29.8,35000.0
2011-11-07 15:05:00,29.8,29.82,29.78,29.82,41700.0,29.8,29.82,29.78,29.82,41700.0
2011-11-07 15:10:00,29.82,29.88,29.82,29.88,45800.0,29.82,29.88,29.82,29.88,45800.0
2011-11-07 15:15:00,29.87,29.88,29.82,29.83,43200.0,29.87,29.88,29.82,29.83,43200.0
2011-11-07 15:20:00,29.83,29.86,29.81,29.85,38600.0,29.83,29.86,29.81,29.85,38600.0
2011-11-07 15:25:00,29.85,29.85,29.74,29.75,27900.0,29.85,29.85,29.74,29.75,27900.0
2011-11-07 15:30:00,29.76,29.82,29.76,29.79,84300.0,29.76,29.82,29.76,29.79,84300.0
2011-11-07 15:35:00,29.79,29.88,29.78,29.86,56800.0,29.79,29.88,29.78,29.86,56800.0
2011-11-07 15:40:00,29.87,29.92,29.86,29.91,65400.0,29.87,29.92,29.86,29.91,65400.0
2011-11-07 15:45:00,29.9,29.95,29.89,29.93,91000.0,29.9,29.95,29.89,29.93,91000.0
2011-11-07 15:50:00,29.92,29.99,29.9,29.94,187100.0,29.92,29.99,29.9,29.94,187100.0
2011-11-07 15:55:00,29.94,29.94,29.91,29.93,146700.0,29.94,29.94,29.91,29.93,146700.0
2011-11-08 09:30:00,30.15,30.44,30.04,30.43,149300.0,30.15,30.44,30.04,30.43,149300.0
2011-11-08 09:35:00,30.42,30.53,30.42,30.48,144300.0,30.42,30.53,30.42,30.48,144300.0
2011-11-08 09:40:00,30.47,30.59,30.47,30.59,100000.0,30.47,30.59,30.47,30.59,100000.0
2011-11-08 09:45:00,30.59,30.62,30.51,30.52,93900.0,30.59,30.62,30.51,30.52,93900.0
2011-11-08 09:50:00,30.52,30.57,30.47,30.52,85600.0,30.52,30.57,30.47,30.52,85600.0
2011-11-08 09:55:00,30.53,30.66,30.52,30.65,63500.0,30.53,30.66,30.52,30.65,63500.0
2011-11-08 10:00:00,30.65,30.68,30.58,30.58,44800.0,30.65,30.68,30.58,30.58,44800.0
2011-11-08 10:05:00,30.57,30.6,30.49,30.5,63900.0,30.57,30.6,30.49,30.5,63900.0
2011-11-08 10:10:00,30.49,30.52,30.46,30.5,203900.0,30.49,30.52,30.46,30.5,203900.0
2011-11-08 10:15:00,30.48,30.51,30.43,30.51,60900.0,30.48,30.51,30.43,30.51,60900.0
2011-11-08 10:20:00,30.51,30.51,30.41,30.43,37300.0,30.51,30.51,30.41,30.43,37300.0
2011-11-08 10:25:00,30.42,30.42,30.26,30.29,103400.0,30.42,30.42,30.26,30.29,103400.0
2011-11-08 10:30:00,30.29,30.38,30.28,30.36,69400.0,30.29,30.38,30.28,30.36,69400.0
2011-11-08 10:35:00,30.36,30.44,30.35,30.4,57100.0,30.36,30.44,30.35,30.4,57100.0
2011-11-08 10:40:00,30.4,30.44,30.35,30.43,51500.0,30.4,30.44,30.35,30.43,51500.0
2011-11-08 10:45:00,30.42,30.47,30.39,30.4,31800.0,30.42,30.47,30.39,30.4,31800.0
2011-11-08 10:50:00,30.39,30.42,30.29,30.35,67500.0,30.39,30.42,30.29,30.35,67500.0
2011-11-08 10:55:00,30.34,30.37,30.31,30.32,52500.0,30.34,30.37,30.31,30.32,52500.0
2011-11-08 11:00:00,30.32,30.36,30.27,30.29,63900.0,30.32,30.36,30.27,30.29,63900.0
2011-11-08 11:05:00,30.27,30.27,30.21,30.22,74700.0,30.27,30.27,30.21,30.22,74700.0
2011-11-08 11:10:00,30.2,30.2,30.14,30.15,55900.0,30.2,30.2,30.14,30.15,55900.0
2011-11-08 11:15:00,30.16,30.17,30.06,30.09,37200.0,30.16,30.17,30.06,30.09,37200.0
2011-11-08 11:20:00,30.09,30.15,30.05,30.07,276800.0,30.09,30.15,30.05,30.07,276800.0
2011-11-08 11:25:00,30.06,30.17,30.04,30.17,44400.0,30.06,30.17,30.04,30.17,44400.0
2011-11-08 11:30:00,30.16,30.18,30.13,30.15,44700.0,30.16,30.18,30.13,30.15,44700.0
2011-11-08 11:35:00,30.14,30.18,30.11,30.16,36500.0,30.14,30.18,30.11,30.16,36500.0
2011-11-08 11:40:00,30.16,30.17,30.13,30.17,31500.0,30.16,30.17,30.13,30.17,31500.0
2011-11-08 11:45:00,30.17,30.24,30.13,30.24,52000.0,30.17,30.24,30.13,30.24,52000.0
2011-11-08 11:50:00,30.24,30.26,30.23,30.24,17700.0,30.24,30.26,30.23,30.24,17700.0
2011-11-08 11:55:00,30.23,30.24,30.15,30.16,42200.0,30.23,30.24,30.15,30.16,42200.0
2011-11-08 12:00:00,30.16,30.22,30.11,30.21,48500.0,30.16,30.22,30.11,30.21,48500.0
2011-11-08 12:05:00,30.21,30.22,30.19,30.2,20700.0,30.21,30.22,30.19,30.2,20700.0
2011-11-08 12:10:00,30.21,30.23,30.2,30.22,28600.0,30.21,30.23,30.2,30.22,28600.0
2011-11-08 12:15:00,30.23,30.25,30.21,30.24,126900.0,30.23,30.25,30.21,30.24,126900.0
2011-11-08 12:20:00,30.25,30.28,30.21,30.21,32400.0,30.25,30.28,30.21,30.21,32400.0
2011-11-08 12:25:00,30.2,30.23,30.18,30.19,23600.0,30.2,30.23,30.18,30.19,23600.0
2011-11-08 12:30:00,30.19,30.24,30.19,30.24,20400.0,30.19,30.24,30.19,30.24,20400.0
2011-11-08 12:35:00,30.24,30.26,30.23,30.25,37700.0,30.24,30.26,30.23,30.25,37700.0
2011-11-08 12:40:00,30.26,30.26,30.22,30.23,21100.0,30.26,30.26,30.22,30.23,21100.0
2011-11-08 12:45:00,30.24,30.24,30.1,30.14,55100.0,30.24,30.24,30.1,30.14,55100.0
2011-11-08 12:50:00,30.15,30.17,30.08,30.16,59600.0,30.15,30.17,30.08,30.16,59600.0
2011-11-08 12:55:00,30.17,30.2,30.16,30.19,13900.0,30.17,30.2,30.16,30.19,13900.0
2011-11-08 13:00:00,30.18,30.21,30.14,30.21,34400.0,30.18,30.21,30.14,30.21,34400.0
2011-11-08 13:05:00,30.22,30.22,30.13,30.13,36000.0,30.22,30.22,30.13,30.13,36000.0
2011-11-08 13:10:00,30.13,30.14,30.09,30.11,19700.0,30.13,30.14,30.09,30.11,19700.0
2011-11-08 13:15:00,30.11,30.16,30.09,30.16,31000.0,30.11,30.16,30.09,30.16,31000.0
2011-11-08 13:20:00,30.15,30.21,30.14,30.21,19400.0,30.15,30.21,30.14,30.21,19400.0
2011-11-08 13:25:00,30.21,30.29,30.21,30.26,20600.0,30.21,30.29,30.21,30.26,20600.0
2011-11-08 13:30:00,30.26,30.27,30.19,30.2,53500.0,30.26,30.27,30.19,30.2,53500.0
2011-11-08 13:35:00,30.21,30.28,30.18,30.27,66000.0,30.21,30.28,30.18,30.27,66000.0
2011-11-08 13:40:00,30.28,30.34,30.27,30.29,74000.0,30.28,30.34,30.27,30.29,74000.0
2011-11-08 13:45:00,30.28,30.44,30.22,30.39,111200.0,30.28,30.44,30.22,30.39,111200.0
2011-11-08 13:50:00,30.4,30.46,30.4,30.43,79200.0,30.4,30.46,30.4,30.43,79200.0
2011-11-08 13:55:00,30.42,30.5,30.42,30.46,58300.0,30.42,30.5,30.42,30.46,58300.0
2011-11-08 14:00:00,30.45,30.47,30.41,30.43,93200.0,30.45,30.47,30.41,30.43,93200.0
2011-11-08 14:05:00,30.44,30.47,30.35,30.38,89200.0,30.44,30.47,30.35,30.38,89200.0
2011-11-08 14:10:00,30.38,30.4,30.36,30.4,49900.0,30.38,30.4,30.36,30.4,49900.0
2011-11-08 14:15:00,30.4,30.4,30.33,30.33,56900.0,30.4,30.4,30.33,30.33,56900.0
2011-11-08 14:20:00,30.33,30.4,30.32,30.4,44300.0,30.33,30.4,30.32,30.4,44300.0
2011-11-08 14:25:00,30.39,30.41,30.36,30.39,96400.0,30.39,30.41,30.36,30.39,96400.0
2011-11-08 14:30:00,30.4,30.41,30.36,30.36,111800.0,30.4,30.41,30.36,30.36,111800.0
2011-11-08 14:35:00,30.37,30.4,30.35,30.39,38200.0,30.37,30.4,30.35,30.39,38200.0
2011-11-08 14:40:00,30.39,30.41,30.37,30.37,169200.0,30.39,30.41,30.37,30.37,169200.0
2011-11-08 14:45:00,30.37,30.43,30.37,30.42,50200.0,30.37,30.43,30.37,30.42,50200.0
2011-11-08 14:50:00,30.42,30.46,30.42,30.45,35400.0,30.42,30.46,30.42,30.45,35400.0
2011-11-08 14:55:00,30.45,30.47,30.42,30.44,72800.0,30.45,30.47,30.42,30.44,72800.0
2011-11-08 15:00:00,30.44,30.44,30.34,30.34,82000.0,30.44,30.44,30.34,30.34,82000.0
2011-11-08 15:05:00,30.35,30.39,30.31,30.36,105900.0,30.35,30.39,30.31,30.36,105900.0
2011-11-08 15:10:00,30.36,30.42,30.35,30.42,52300.0,30.36,30.42,30.35,30.42,52300.0
2011-11-08 15:15:00,30.42,30.45,30.41,30.42,57100.0,30.42,30.45,30.41,30.42,57100.0
2011-11-08 15:20:00,30.43,30.44,30.39,30.39,64700.0,30.43,30.44,30.39,30.39,64700.0
2011-11-08 15:25:00,30.39,30.41,30.36,30.38,84400.0,30.39,30.41,30.36,30.38,84400.0
2011-11-08 15:30:00,30.39,30.44,30.37,30.44,82100.0,30.39,30.44,30.37,30.44,82100.0
2011-11-08 15:35:00,30.45,30.47,30.43,30.46,64400.0,30.45,30.47,30.43,30.46,64400.0
2011-11-08 15:40:00,30.46,30.48,30.41,30.44,162200.0,30.46,30.48,30.41,30.44,162200.0
2011-11-08 15:45:00,30.44,30.45,30.36,30.39,283200.0,30.44,30.45,30.36,30.39,283200.0
2011-11-08 15:50:00,30.39,30.41,30.37,30.4,305600.0,30.39,30.41,30.37,30.4,305600.0
2011-11-08 15:55:00,30.4,30.42,30.38,30.41,373500.0,30.4,30.42,30.38,30.41,373500.0
2011-11-09 09:30:00,27.49,27.76,26.13,26.44,2182700.0,27.49,27.76,26.13,26.44,2182700.0
2011-11-09 09:35:00,26.49,26.94,26.38,26.8,873300.0,26.49,26.94,26.38,26.8,873300.0
2011-11-09 09:40:00,26.81,27.12,26.75,27.05,920100.0,26.81,27.12,26.75,27.05,920100.0
2011-11-09 09:45:00,27.05,27.22,26.99,27.17,1175700.0,27.05,27.22,26.99,27.17,1175700.0
2011-11-09 09:50:00,27.17,27.25,27.07,27.12,725500.0,27.17,27.25,27.07,27.12,725500.0
2011-11-09 09:55:00,27.11,27.18,26.92,26.92,480400.0,27.11,27.18,26.92,26.92,480400.0
2011-11-09 10:00:00,26.92,27.07,26.88,27.01,574700.0,26.92,27.07,26.88,27.01,574700.0
2011-11-09 10:05:00,27.0,27.01,26.82,26.86,711300.0,27.0,27.01,26.82,26.86,711300.0
2011-11-09 10:10:00,26.88,26.95,26.84,26.92,528700.0,26.88,26.95,26.84,26.92,528700.0
2011-11-09 10:15:00,26.93,26.99,26.92,26.93,147600.0,26.93,26.99,26.92,26.93,147600.0
2011-11-09 10:20:00,26.93,27.15,26.92,27.01,352500.0,26.93,27.15,26.92,27.01,352500.0
2011-11-09 10:25:00,27.02,27.14,26.94,27.06,474800.0,27.02,27.14,26.94,27.06,474800.0
2011-11-09 10:30:00,27.07,27.1,26.99,27.03,347000.0,27.07,27.1,26.99,27.03,347000.0
2011-11-09 10:35:00,27.02,27.03,26.99,27.02,251800.0,27.02,27.03,26.99,27.02,251800.0
2011-11-09 10:40:00,27.02,27.07,27.0,27.02,255600.0,27.02,27.07,27.0,27.02,255600.0
2011-11-09 10:45:00,27.02,27.17,27.0,27.13,322700.0,27.02,27.17,27.0,27.13,322700.0
2011-11-09 10:50:00,27.13,27.2,27.11,27.17,321800.0,27.13,27.2,27.11,27.17,321800.0
2011-11-09 10:55:00,27.16,27.19,27.14,27.15,146200.0,27.16,27.19,27.14,27.15,146200.0
2011-11-09 11:00:00,27.15,27.16,27.05,27.05,224000.0,27.15,27.16,27.05,27.05,224000.0
2011-11-09 11:05:00,27.05,27.15,27.05,27.13,172300.0,27.05,27.15,27.05,27.13,172300.0
2011-11-09 11:10:00,27.13,27.18,27.12,27.17,125900.0,27.13,27.18,27.12,27.17,125900.0
2011-11-09 11:15:00,27.17,27.3,27.16,27.25,246100.0,27.17,27.3,27.16,27.25,246100.0
2011-11-09 11:20:00,27.25,27.41,27.25,27.36,314500.0,27.25,27.41,27.25,27.36,314500.0
2011-11-09 11:25:00,27.36,27.38,27.32,27.35,303800.0,27.36,27.38,27.32,27.35,303800.0
2011-11-09 11:30:00,27.35,27.54,27.35,27.51,344200.0,27.35,27.54,27.35,27.51,344200.0
2011-11-09 11:35:00,27.52,27.83,27.52,27.76,664000.0,27.52,27.83,27.52,27.76,664000.0
2011-11-09 11:40:00,27.76,27.79,27.66,27.75,392800.0,27.76,27.79,27.66,27.75,392800.0
2011-11-09 11:45:00,27.75,27.9,27.71,27.9,283100.0,27.75,27.9,27.71,27.9,283100.0
2011-11-09 11:50:00,27.89,27.89,27.73,27.77,446800.0,27.89,27.89,27.73,27.77,446800.0
2011-11-09 11:55:00,27.77,27.85,27.77,27.83,189400.0,27.77,27.85,27.77,27.83,189400.0
2011-11-09 12:00:00,27.84,27.93,27.83,27.88,157600.0,27.84,27.93,27.83,27.88,157600.0
2011-11-09 12:05:00,27.88,28.02,27.87,28.02,278300.0,27.88,28.02,27.87,28.02,278300.0
2011-11-09 12:10:00,28.02,28.09,27.97,28.0,474600.0,28.02,28.09,27.97,28.0,474600.0
2011-11-09 12:15:00,28.01,28.06,27.98,28.05,195800.0,28.01,28.06,27.98,28.05,195800.0
2011-11-09 12:20:00,28.05,28.32,28.03,28.28,738800.0,28.05,28.32,28.03,28.28,738800.0
2011-11-09 12:25:00,28.28,28.46,28.27,28.41,686500.0,28.28,28.46,28.27,28.41,686500.0
2011-11-09 12:30:00,28.4,28.48,28.32,28.45,480100.0,28.4,28.48,28.32,28.45,480100.0
2011-11-09 12:35:00,28.45,28.45,28.36,28.37,172900.0,28.45,28.45,28.36,28.37,172900.0
2011-11-09 12:40:00,28.37,28.38,28.19,28.2,177300.0,28.37,28.38,28.19,28.2,177300.0
2011-11-09 12:45:00,28.2,28.27,28.15,28.23,352300.0,28.2,28.27,28.15,28.23,352300.0
2011-11-09 12:50:00,28.23,28.31,28.17,28.19,226000.0,28.23,28.31,28.17,28.19,226000.0
2011-11-09 12:55:00,28.2,28.28,28.2,28.28,81500.0,28.2,28.28,28.2,28.28,81500.0
2011-11-09 13:00:00,28.28,28.28,28.17,28.17,112300.0,28.28,28.28,28.17,28.17,112300.0
2011-11-09 13:05:00,28.17,28.26,28.14,28.2,107800.0,28.17,28.26,28.14,28.2,107800.0
2011-11-09 13:10:00,28.21,28.21,28.17,28.17,104900.0,28.21,28.21,28.17,28.17,104900.0
2011-11-09 13:15:00,28.17,28.22,28.17,28.17,95600.0,28.17,28.22,28.17,28.17,95600.0
2011-11-09 13:20:00,28.17,28.24,28.17,28.23,82900.0,28.17,28.24,28.17,28.23,82900.0
2011-11-09 13:25:00,28.23,28.31,28.23,28.26,97300.0,28.23,28.31,28.23,28.26,97300.0
2011-11-09 13:30:00,28.25,28.37,28.25,28.35,145600.0,28.25,28.37,28.25,28.35,145600.0
2011-11-09 13:35:00,28.35,28.36,28.3,28.31,62700.0,28.35,28.36,28.3,28.31,62700.0
2011-11-09 13:40:00,28.31,28.31,28.24,28.3,129300.0,28.31,28.31,28.24,28.3,129300.0
2011-11-09 13:45:00,28.3,28.3,28.2,28.21,91600.0,28.3,28.3,28.2,28.21,91600.0
2011-11-09 13:50:00,28.2,28.21,28.11,28.12,215300.0,28.2,28.21,28.11,28.12,215300.0
2011-11-09 13:55:00,28.12,28.18,28.06,28.12,198700.0,28.12,28.18,28.06,28.12,198700.0
2011-11-09 14:00:00,28.12,28.12,28.03,28.07,171500.0,28.12,28.12,28.03,28.07,171500.0
2011-11-09 14:05:00,28.07,28.07,27.99,28.02,217300.0,28.07,28.07,27.99,28.02,217300.0
2011-11-09 14:10:00,28.02,28.08,28.01,28.03,200100.0,28.02,28.08,28.01,28.03,200100.0
2011-11-09 14:15:00,28.03,28.05,28.0,28.02,81200.0,28.03,28.05,28.0,28.02,81200.0
2011-11-09 14:20:00,28.01,28.06,27.98,27.99,199700.0,28.01,28.06,27.98,27.99,199700.0
2011-11-09 14:25:00,27.98,28.02,27.9,28.02,178800.0,27.98,28.02,27.9,28.02,178800.0
2011-11-09 14:30:00,28.01,28.06,27.99,28.05,125600.0,28.01,28.06,27.99,28.05,125600.0
2011-11-09 14:35:00,28.05,28.05,28.01,28.02,148400.0,28.05,28.05,28.01,28.02,148400.0
2011-11-09 14:40:00,28.02,28.05,27.98,28.05,224500.0,28.02,28.05,27.98,28.05,224500.0
2011-11-09 14:45:00,28.05,28.05,27.98,27.99,143400.0,28.05,28.05,27.98,27.99,143400.0
2011-11-09 14:50:00,28.0,28.0,27.95,27.97,203800.0,28.0,28.0,27.95,27.97,203800.0
2011-11-09 14:55:00,27.96,27.97,27.89,27.9,230000.0,27.96,27.97,27.89,27.9,230000.0
2011-11-09 15:00:00,27.9,27.95,27.88,27.91,184400.0,27.9,27.95,27.88,27.91,184400.0
2011-11-09 15:05:00,27.91,27.94,27.9,27.94,154600.0,27.91,27.94,27.9,27.94,154600.0
2011-11-09 15:10:00,27.94,27.98,27.9,27.95,198500.0,27.94,27.98,27.9,27.95,198500.0
2011-11-09 15:15:00,27.95,28.01,27.95,28.0,236000.0,27.95,28.01,27.95,28.0,236000.0
2011-11-09 15:20:00,27.99,28.04,27.99,28.01,279200.0,27.99,28.04,27.99,28.01,279200.0
2011-11-09 15:25:00,28.01,28.04,27.99,28.03,192400.0,28.01,28.04,27.99,28.03,192400.0
2011-11-09 15:30:00,28.02,28.03,27.99,28.02,182800.0,28.02,28.03,27.99,28.02,182800.0
2011-11-09 15:35:00,28.02,28.03,27.99,28.02,237400.0,28.02,28.03,27.99,28.02,237400.0
2011-11-09 15:40:00,28.02,28.03,28.0,28.0,148800.0,28.02,28.03,28.0,28.0,148800.0
2011-11-09 15:45:00,28.0,28.01,27.91,27.92,290800.0,28.0,28.01,27.91,27.92,290800.0
2011-11-09 15:50:00,27.91,28.0,27.91,28.0,295400.0,27.91,28.0,27.91,28.0,295400.0
2011-11-09 15:55:00,28.0,28.16,27.99,28.08,853600.0,28.0,28.16,27.99,28.08,853600.0
2011-11-10 09:30:00,28.22,28.28,28.02,28.03,332400.0,28.22,28.28,28.02,28.03,332400.0
2011-11-10 09:35:00,28.03,28.1,27.95,27.97,190700.0,28.03,28.1,27.95,27.97,190700.0
2011-11-10 09:40:00,27.97,28.05,27.91,27.93,230000.0,27.97,28.05,27.91,27.93,230000.0
2011-11-10 09:45:00,27.93,27.94,27.9,27.91,77100.0,27.93,27.94,27.9,27.91,77100.0
2011-11-10 09:50:00,27.9,27.94,27.9,27.9,142700.0,27.9,27.94,27.9,27.9,142700.0
2011-11-10 09:55:00,27.91,27.91,27.72,27.79,128500.0,27.91,27.91,27.72,27.79,128500.0
2011-11-10 10:00:00,27.8,27.94,27.8,27.94,131600.0,27.8,27.94,27.8,27.94,131600.0
2011-11-10 10:05:00,27.94,28.03,27.94,27.96,137700.0,27.94,28.03,27.94,27.96,137700.0
2011-11-10 10:10:00,27.95,28.0,27.94,27.96,92600.0,27.95,28.0,27.94,27.96,92600.0
2011-11-10 10:15:00,27.97,27.99,27.94,27.98,113400.0,27.97,27.99,27.94,27.98,113400.0
2011-11-10 10:20:00,27.98,27.99,27.94,27.95,74300.0,27.98,27.99,27.94,27.95,74300.0
2011-11-10 10:25:00,27.94,28.02,27.93,27.97,107900.0,27.94,28.02,27.93,27.97,107900.0
2011-11-10 10:30:00,27.97,27.98,27.76,27.76,131300.0,27.97,27.98,27.76,27.76,131300.0
2011-11-10 10:35:00,27.76,27.82,27.75,27.82,152000.0,27.76,27.82,27.75,27.82,152000.0
2011-11-10 10:40:00,27.83,27.89,27.73,27.74,327200.0,27.83,27.89,27.73,27.74,327200.0
2011-11-10 10:45:00,27.74,27.75,27.65,27.65,86700.0,27.74,27.75,27.65,27.65,86700.0
2011-11-10 10:50:00,27.65,27.71,27.62,27.7,103300.0,27.65,27.71,27.62,27.7,103300.0
2011-11-10 10:55:00,27.7,27.76,27.7,27.74,124400.0,27.7,27.76,27.7,27.74,124400.0
2011-11-10 11:00:00,27.74,27.91,27.72,27.89,185300.0,27.74,27.91,27.72,27.89,185300.0
2011-11-10 11:05:00,27.89,27.93,27.88,27.92,96100.0,27.89,27.93,27.88,27.92,96100.0
2011-11-10 11:10:00,27.92,27.94,27.89,27.9,57100.0,27.92,27.94,27.89,27.9,57100.0
2011-11-10 11:15:00,27.9,27.92,27.82,27.83,119000.0,27.9,27.92,27.82,27.83,119000.0
2011-11-10 11:20:00,27.83,27.87,27.83,27.86,66900.0,27.83,27.87,27.83,27.86,66900.0
2011-11-10 11:25:00,27.87,27.89,27.86,27.88,70700.0,27.87,27.89,27.86,27.88,70700.0
2011-11-10 11:30:00,27.88,27.97,27.87,27.97,92800.0,27.88,27.97,27.87,27.97,92800.0
2011-11-10 11:35:00,27.97,28.0,27.96,27.97,88200.0,27.97,28.0,27.96,27.97,88200.0
2011-11-10 11:40:00,27.97,28.07,27.97,28.04,222100.0,27.97,28.07,27.97,28.04,222100.0
2011-11-10 11:45:00,28.04,28.06,27.98,28.03,126100.0,28.04,28.06,27.98,28.03,126100.0
2011-11-10 11:50:00,28.02,28.1,28.02,28.05,103900.0,28.02,28.1,28.02,28.05,103900.0
2011-11-10 11:55:00,28.05,28.06,27.98,28.0,68500.0,28.05,28.06,27.98,28.0,68500.0
2011-11-10 12:00:00,28.0,28.05,27.98,28.04,113000.0,28.0,28.05,27.98,28.04,113000.0
2011-11-10 12:05:00,28.04,28.08,28.03,28.04,45500.0,28.04,28.08,28.03,28.04,45500.0
2011-11-10 12:10:00,28.05,28.08,27.99,28.0,124700.0,28.05,28.08,27.99,28.0,124700.0
2011-11-10 12:15:00,28.0,28.02,27.98,28.01,46300.0,28.0,28.02,27.98,28.01,46300.0
2011-11-10 12:20:00,28.0,28.02,27.98,28.0,30600.0,28.0,28.02,27.98,28.0,30600.0
2011-11-10 12:25:00,27.99,28.02,27.97,27.97,67000.0,27.99,28.02,27.97,27.97,67000.0
2011-11-10 12:30:00,27.96,27.97,27.92,27.93,81900.0,27.96,27.97,27.92,27.93,81900.0
2011-11-10 12:35:00,27.93,27.94,27.93,27.93,23400.0,27.93,27.94,27.93,27.93,23400.0
2011-11-10 12:40:00,27.93,27.94,27.93,27.93,21600.0,27.93,27.94,27.93,27.93,21600.0
2011-11-10 12:45:00,27.93,27.93,27.9,27.93,70300.0,27.93,27.93,27.9,27.93,70300.0
2011-11-10 12:50:00,27.93,27.94,27.92,27.94,103100.0,27.93,27.94,27.92,27.94,103100.0
2011-11-10 12:55:00,27.94,27.95,27.92,27.94,177600.0,27.94,27.95,27.92,27.94,177600.0
2011-11-10 13:00:00,27.94,27.94,27.91,27.93,147900.0,27.94,27.94,27.91,27.93,147900.0
2011-11-10 13:05:00,27.93,28.0,27.92,27.98,313500.0,27.93,28.0,27.92,27.98,313500.0
2011-11-10 13:10:00,27.98,28.04,27.98,28.04,120400.0,27.98,28.04,27.98,28.04,120400.0
2011-11-10 13:15:00,28.04,28.11,28.04,28.1,53700.0,28.04,28.11,28.04,28.1,53700.0
2011-11-10 13:20:00,28.1,28.18,28.1,28.12,104800.0,28.1,28.18,28.1,28.12,104800.0
2011-11-10 13:25:00,28.11,28.12,28.08,28.08,36900.0,28.11,28.12,28.08,28.08,36900.0
2011-11-10 13:30:00,28.09,28.12,28.08,28.1,83500.0,28.09,28.12,28.08,28.1,83500.0
2011-11-10 13:35:00,28.1,28.13,28.07,28.08,49500.0,28.1,28.13,28.07,28.08,49500.0
2011-11-10 13:40:00,28.09,28.17,28.09,28.13,35400.0,28.09,28.17,28.09,28.13,35400.0
2011-11-10 13:45:00,28.13,28.14,28.11,28.12,29200.0,28.13,28.14,28.11,28.12,29200.0
2011-11-10 13:50:00,28.12,28.15,28.11,28.14,34400.0,28.12,28.15,28.11,28.14,34400.0
2011-11-10 13:55:00,28.15,28.23,28.14,28.23,51200.0,28.15,28.23,28.14,28.23,51200.0
2011-11-10 14:00:00,28.23,28.24,28.17,28.17,122200.0,28.23,28.24,28.17,28.17,122200.0
2011-11-10 14:05:00,28.17,28.18,28.14,28.17,70100.0,28.17,28.18,28.14,28.17,70100.0
2011-11-10 14:10:00,28.17,28.23,28.17,28.23,60500.0,28.17,28.23,28.17,28.23,60500.0
2011-11-10 14:15:00,28.23,28.28,28.21,28.25,40800.0,28.23,28.28,28.21,28.25,40800.0
2011-11-10 14:20:00,28.26,28.26,28.2,28.21,85000.0,28.26,28.26,28.2,28.21,85000.0
2011-11-10 14:25:00,28.21,28.21,28.16,28.16,94500.0,28.21,28.21,28.16,28.16,94500.0
2011-11-10 14:30:00,28.16,28.16,28.13,28.14,56700.0,28.16,28.16,28.13,28.14,56700.0
2011-11-10 14:35:00,28.14,28.15,28.11,28.14,38700.0,28.14,28.15,28.11,28.14,38700.0
2011-11-10 14:40:00,28.13,28.18,28.12,28.18,68500.0,28.13,28.18,28.12,28.18,68500.0
2011-11-10 14:45:00,28.18,28.18,28.12,28.12,67300.0,28.18,28.18,28.12,28.12,67300.0
2011-11-10 14:50:00,28.13,28.14,28.08,28.09,84900.0,28.13,28.14,28.08,28.09,84900.0
2011-11-10 14:55:00,28.09,28.09,27.95,27.95,92600.0,28.09,28.09,27.95,27.95,92600.0
2011-11-10 15:00:00,27.96,27.99,27.93,27.99,114300.0,27.96,27.99,27.93,27.99,114300.0
2011-11-10 15:05:00,27.99,28.0,27.97,27.98,57700.0,27.99,28.0,27.97,27.98,57700.0
2011-11-10 15:10:00,27.98,28.02,27.98,28.0,66200.0,27.98,28.02,27.98,28.0,66200.0
2011-11-10 15:15:00,28.01,28.02,27.99,28.0,58400.0,28.01,28.02,27.99,28.0,58400.0
2011-11-10 15:20:00,28.0,28.0,27.99,28.0,110000.0,28.0,28.0,27.99,28.0,110000.0
2011-11-10 15:25:00,28.0,28.07,27.99,28.05,163900.0,28.0,28.07,27.99,28.05,163900.0
2011-11-10 15:30:00,28.05,28.07,28.0,28.01,119300.0,28.05,28.07,28.0,28.01,119300.0
2011-11-10 15:35:00,28.0,28.02,27.98,27.99,103100.0,28.0,28.02,27.98,27.99,103100.0
2011-11-10 15:40:00,27.99,28.02,27.98,28.0,101900.0,27.99,28.02,27.98,28.0,101900.0
2011-11-10 15:45:00,27.99,28.03,27.99,28.0,86900.0,27.99,28.03,27.99,28.0,86900.0
2011-11-10 15:50:00,28.0,28.09,28.0,28.08,233400.0,28.0,28.09,28.0,28.08,233400.0
2011-11-10 15:55:00,28.08,28.08,28.02,28.02,195100.0,28.08,28.08,28.02,28.02,195100.0
2011-11-11 09:30:00,28.17,28.35,28.13,28.17,125300.0,28.17,28.35,28.13,28.17,125300.0
2011-11-11 09:35:00,28.17,28.29,28.08,28.09,106900.0,28.17,28.29,28.08,28.09,106900.0
2011-11-11 09:40:00,28.09,28.17,28.05,28.06,138100.0,28.09,28.17,28.05,28.06,138100.0
2011-11-11 09:45:00,28.07,28.15,28.02,28.15,324000.0,28.07,28.15,28.02,28.15,324000.0
2011-11-11 09:50:00,28.14,28.15,28.1,28.13,71100.0,28.14,28.15,28.1,28.13,71100.0
2011-11-11 09:55:00,28.13,28.23,28.1,28.11,57600.0,28.13,28.23,28.1,28.11,57600.0
2011-11-11 10:00:00,28.11,28.22,28.1,28.21,105000.0,28.11,28.22,28.1,28.21,105000.0
2011-11-11 10:05:00,28.22,28.25,28.16,28.16,92100.0,28.22,28.25,28.16,28.16,92100.0
2011-11-11 10:10:00,28.17,28.2,28.13,28.14,46900.0,28.17,28.2,28.13,28.14,46900.0
2011-11-11 10:15:00,28.15,28.15,28.1,28.11,54500.0,28.15,28.15,28.1,28.11,54500.0
2011-11-11 10:20:00,28.11,28.18,28.1,28.18,121000.0,28.11,28.18,28.1,28.18,121000.0
2011-11-11 10:25:00,28.18,28.18,28.13,28.16,63900.0,28.18,28.18,28.13,28.16,63900.0
2011-11-11 10:30:00,28.17,28.26,28.17,28.26,62700.0,28.17,28.26,28.17,28.26,62700.0
2011-11-11 10:35:00,28.27,28.3,28.2,28.22,65400.0,28.27,28.3,28.2,28.22,65400.0
2011-11-11 10:40:00,28.23,28.3,28.21,28.3,50200.0,28.23,28.3,28.21,28.3,50200.0
2011-11-11 10:45:00,28.29,28.3,28.2,28.22,94500.0,28.29,28.3,28.2,28.22,94500.0
2011-11-11 10:50:00,28.23,28.24,28.17,28.18,126400.0,28.23,28.24,28.17,28.18,126400.0
2011-11-11 10:55:00,28.18,28.24,28.18,28.21,63400.0,28.18,28.24,28.18,28.21,63400.0
2011-11-11 11:00:00,28.21,28.25,28.21,28.25,45900.0,28.21,28.25,28.21,28.25,45900.0
2011-11-11 11:05:00,28.25,28.27,28.25,28.27,32100.0,28.25,28.27,28.25,28.27,32100.0
2011-11-11 11:10:00,28.26,28.32,28.24,28.31,50500.0,28.26,28.32,28.24,28.31,50500.0
2011-11-11 11:15:00,28.31,28.38,28.3,28.35,76400.0,28.31,28.38,28.3,28.35,76400.0
2011-11-11 11:20:00,28.36,28.37,28.34,28.35,34800.0,28.36,28.37,28.34,28.35,34800.0
2011-11-11 11:25:00,28.35,28.37,28.32,28.36,89800.0,28.35,28.37,28.32,28.36,89800.0
2011-11-11 11:30:00,28.37,28.42,28.36,28.42,96100.0,28.37,28.42,28.36,28.42,96100.0
2011-11-11 11:35:00,28.42,28.42,28.36,28.38,46900.0,28.42,28.42,28.36,28.38,46900.0
2011-11-11 11:40:00,28.38,28.42,28.35,28.42,52200.0,28.38,28.42,28.35,28.42,52200.0
2011-11-11 11:45:00,28.42,28.46,28.41,28.46,81600.0,28.42,28.46,28.41,28.46,81600.0
2011-11-11 11:50:00,28.45,28.46,28.45,28.45,18700.0,28.45,28.46,28.45,28.45,18700.0
2011-11-11 11:55:00,28.46,28.46,28.41,28.41,78900.0,28.46,28.46,28.41,28.41,78900.0
2011-11-11 12:00:00,28.41,28.44,28.41,28.44,21600.0,28.41,28.44,28.41,28.44,21600.0
2011-11-11 12:05:00,28.44,28.46,28.43,28.43,74400.0,28.44,28.46,28.43,28.43,74400.0
2011-11-11 12:10:00,28.43,28.47,28.43,28.47,29000.0,28.43,28.47,28.43,28.47,29000.0
2011-11-11 12:15:00,28.46,28.47,28.43,28.46,31600.0,28.46,28.47,28.43,28.46,31600.0
2011-11-11 12:20:00,28.47,28.48,28.43,28.44,173000.0,28.47,28.48,28.43,28.44,173000.0
2011-11-11 12:25:00,28.44,28.44,28.4,28.44,36900.0,28.44,28.44,28.4,28.44,36900.0
2011-11-11 12:30:00,28.43,28.44,28.39,28.4,84800.0,28.43,28.44,28.39,28.4,84800.0
2011-11-11 12:35:00,28.4,28.4,28.37,28.38,41300.0,28.4,28.4,28.37,28.38,41300.0
2011-11-11 12:40:00,28.39,28.4,28.38,28.4,39500.0,28.39,28.4,28.38,28.4,39500.0
2011-11-11 12:45:00,28.39,28.4,28.39,28.39,44800.0,28.39,28.4,28.39,28.39,44800.0
2011-11-11 12:50:00,28.39,28.4,28.39,28.4,9300.0,28.39,28.4,28.39,28.4,9300.0
2011-11-11 12:55:00,28.39,28.41,28.39,28.41,19700.0,28.39,28.41,28.39,28.41,19700.0
2011-11-11 13:00:00,28.41,28.46,28.41,28.46,162500.0,28.41,28.46,28.41,28.46,162500.0
2011-11-11 13:05:00,28.47,28.48,28.46,28.48,89300.0,28.47,28.48,28.46,28.48,89300.0
2011-11-11 13:10:00,28.48,28.48,28.47,28.48,30600.0,28.48,28.48,28.47,28.48,30600.0
2011-11-11 13:15:00,28.47,28.48,28.44,28.44,32500.0,28.47,28.48,28.44,28.44,32500.0
2011-11-11 13:20:00,28.45,28.45,28.42,28.44,60600.0,28.45,28.45,28.42,28.44,60600.0
2011-11-11 13:25:00,28.43,28.45,28.42,28.45,49100.0,28.43,28.45,28.42,28.45,49100.0
2011-11-11 13:30:00,28.45,28.52,28.45,28.52,80000.0,28.45,28.52,28.45,28.52,80000.0
2011-11-11 13:35:00,28.52,28.55,28.51,28.54,55200.0,28.52,28.55,28.51,28.54,55200.0
2011-11-11 13:40:00,28.55,28.6,28.54,28.6,75800.0,28.55,28.6,28.54,28.6,75800.0
2011-11-11 13:45:00,28.6,28.61,28.59,28.6,41900.0,28.6,28.61,28.59,28.6,41900.0
2011-11-11 13:50:00,28.6,28.61,28.6,28.61,25100.0,28.6,28.61,28.6,28.61,25100.0
2011-11-11 13:55:00,28.61,28.63,28.58,28.59,164300.0,28.61,28.63,28.58,28.59,164300.0
2011-11-11 14:00:00,28.59,28.59,28.54,28.55,79600.0,28.59,28.59,28.54,28.55,79600.0
2011-11-11 14:05:00,28.55,28.61,28.54,28.59,203900.0,28.55,28.61,28.54,28.59,203900.0
2011-11-11 14:10:00,28.6,28.69,28.59,28.69,218900.0,28.6,28.69,28.59,28.69,218900.0
2011-11-11 14:15:00,28.69,28.78,28.68,28.77,222000.0,28.69,28.78,28.68,28.77,222000.0
2011-11-11 14:20:00,28.77,28.79,28.65,28.73,182200.0,28.77,28.79,28.65,28.73,182200.0
2011-11-11 14:25:00,28.74,28.76,28.71,28.72,70800.0,28.74,28.76,28.71,28.72,70800.0
2011-11-11 14:30:00,28.73,28.76,28.7,28.7,113000.0,28.73,28.76,28.7,28.7,113000.0
2011-11-11 14:35:00,28.7,28.7,28.62,28.63,168000.0,28.7,28.7,28.62,28.63,168000.0
2011-11-11 14:40:00,28.62,28.66,28.62,28.63,78100.0,28.62,28.66,28.62,28.63,78100.0
2011-11-11 14:45:00,28.63,28.63,28.6,28.61,59700.0,28.63,28.63,28.6,28.61,59700.0
2011-11-11 14:50:00,28.6,28.62,28.59,28.6,149200.0,28.6,28.62,28.59,28.6,149200.0
2011-11-11 14:55:00,28.6,28.6,28.55,28.56,80900.0,28.6,28.6,28.55,28.56,80900.0
2011-11-11 15:00:00,28.55,28.55,28.53,28.53,343100.0,28.55,28.55,28.53,28.53,343100.0
2011-11-11 15:05:00,28.53,28.54,28.5,28.51,177100.0,28.53,28.54,28.5,28.51,177100.0
2011-11-11 15:10:00,28.5,28.51,28.48,28.49,199700.0,28.5,28.51,28.48,28.49,199700.0
2011-11-11 15:15:00,28.49,28.55,28.48,28.52,141400.0,28.49,28.55,28.48,28.52,141400.0
2011-11-11 15:20:00,28.52,28.52,28.46,28.48,99500.0,28.52,28.52,28.46,28.48,99500.0
2011-11-11 15:25:00,28.48,28.5,28.46,28.48,89700.0,28.48,28.5,28.46,28.48,89700.0
2011-11-11 15:30:00,28.49,28.5,28.44,28.45,225200.0,28.49,28.5,28.44,28.45,225200.0
2011-11-11 15:35:00,28.46,28.46,28.41,28.42,140300.0,28.46,28.46,28.41,28.42,140300.0
2011-11-11 15:40:00,28.43,28.44,28.41,28.43,209100.0,28.43,28.44,28.41,28.43,209100.0
2011-11-11 15:45:00,28.43,28.44,28.42,28.43,117800.0,28.43,28.44,28.42,28.43,117800.0
2011-11-11 15:50:00,28.44,28.49,28.43,28.48,157900.0,28.44,28.49,28.43,28.48,157900.0
2011-11-11 15:55:00,28.48,28.49,28.41,28.42,518100.0,28.48,28.49,28.41,28.42,518100.0
2011-11-14 09:30:00,28.37,28.48,28.35,28.44,81000.0,28.37,28.48,28.35,28.44,81000.0
2011-11-14 09:35:00,28.46,28.52,28.39,28.48,76300.0,28.46,28.52,28.39,28.48,76300.0
2011-11-14 09:40:00,28.49,28.54,28.44,28.44,46900.0,28.49,28.54,28.44,28.44,46900.0
2011-11-14 09:45:00,28.45,28.49,28.39,28.4,97200.0,28.45,28.49,28.39,28.4,97200.0
2011-11-14 09:50:00,28.41,28.44,28.37,28.43,104400.0,28.41,28.44,28.37,28.43,104400.0
2011-11-14 09:55:00,28.43,28.51,28.42,28.51,44800.0,28.43,28.51,28.42,28.51,44800.0
2011-11-14 10:00:00,28.5,28.56,28.44,28.52,79900.0,28.5,28.56,28.44,28.52,79900.0
2011-11-14 10:05:00,28.52,28.52,28.48,28.5,46500.0,28.52,28.52,28.48,28.5,46500.0
2011-11-14 10:10:00,28.51,28.6,28.5,28.58,138900.0,28.51,28.6,28.5,28.58,138900.0
2011-11-14 10:15:00,28.58,28.61,28.57,28.58,59700.0,28.58,28.61,28.57,28.58,59700.0
2011-11-14 10:20:00,28.59,28.61,28.58,28.58,31500.0,28.59,28.61,28.58,28.58,31500.0
2011-11-14 10:25:00,28.58,28.65,28.58,28.6,35000.0,28.58,28.65,28.58,28.6,35000.0
2011-11-14 10:30:00,28.61,28.61,28.57,28.59,115900.0,28.61,28.61,28.57,28.59,115900.0
2011-11-14 10:35:00,28.59,28.62,28.58,28.62,41900.0,28.59,28.62,28.58,28.62,41900.0
2011-11-14 10:40:00,28.61,28.62,28.57,28.6,65600.0,28.61,28.62,28.57,28.6,65600.0
2011-11-14 10:45:00,28.6,28.61,28.54,28.59,51300.0,28.6,28.61,28.54,28.59,51300.0
2011-11-14 10:50:00,28.59,28.65,28.58,28.64,89400.0,28.59,28.65,28.58,28.64,89400.0
2011-11-14 10:55:00,28.64,28.71,28.63,28.65,40300.0,28.64,28.71,28.63,28.65,40300.0
2011-11-14 11:00:00,28.66,28.68,28.63,28.68,40100.0,28.66,28.68,28.63,28.68,40100.0
2011-11-14 11:05:00,28.68,28.73,28.67,28.72,50400.0,28.68,28.73,28.67,28.72,50400.0
2011-11-14 11:10:00,28.72,28.72,28.65,28.65,55500.0,28.72,28.72,28.65,28.65,55500.0
2011-11-14 11:15:00,28.65,28.68,28.64,28.64,47600.0,28.65,28.68,28.64,28.64,47600.0
2011-11-14 11:20:00,28.64,28.69,28.64,28.69,45700.0,28.64,28.69,28.64,28.69,45700.0
2011-11-14 11:25:00,28.69,28.69,28.64,28.67,73000.0,28.69,28.69,28.64,28.67,73000.0
2011-11-14 11:30:00,28.67,28.74,28.67,28.72,32700.0,28.67,28.74,28.67,28.72,32700.0
2011-11-14 11:35:00,28.72,28.74,28.69,28.7,44400.0,28.72,28.74,28.69,28.7,44400.0
2011-11-14 11:40:00,28.7,28.71,28.64,28.64,72400.0,28.7,28.71,28.64,28.64,72400.0
2011-11-14 11:45:00,28.64,28.67,28.6,28.66,71300.0,28.64,28.67,28.6,28.66,71300.0
2011-11-14 11:50:00,28.67,28.68,28.57,28.58,84700.0,28.67,28.68,28.57,28.58,84700.0
2011-11-14 11:55:00,28.59,28.59,28.55,28.56,19300.0,28.59,28.59,28.55,28.56,19300.0
2011-11-14 12:00:00,28.56,28.57,28.55,28.56,36100.0,28.56,28.57,28.55,28.56,36100.0
2011-11-14 12:05:00,28.57,28.6,28.54,28.6,74500.0,28.57,28.6,28.54,28.6,74500.0
2011-11-14 12:10:00,28.6,28.6,28.55,28.55,43200.0,28.6,28.6,28.55,28.55,43200.0
2011-11-14 12:15:00,28.55,28.57,28.51,28.51,113500.0,28.55,28.57,28.51,28.51,113500.0
2011-11-14 12:20:00,28.51,28.53,28.44,28.45,25000.0,28.51,28.53,28.44,28.45,25000.0
2011-11-14 12:25:00,28.45,28.45,28.41,28.42,38400.0,28.45,28.45,28.41,28.42,38400.0
2011-11-14 12:30:00,28.42,28.42,28.33,28.33,32600.0,28.42,28.42,28.33,28.33,32600.0
2011-11-14 12:35:00,28.33,28.36,28.29,28.34,59600.0,28.33,28.36,28.29,28.34,59600.0
2011-11-14 12:40:00,28.34,28.35,28.31,28.32,25300.0,28.34,28.35,28.31,28.32,25300.0
2011-11-14 12:45:00,28.32,28.33,28.3,28.32,16700.0,28.32,28.33,28.3,28.32,16700.0
2011-11-14 12:50:00,28.32,28.34,28.28,28.33,130100.0,28.32,28.34,28.28,28.33,130100.0
2011-11-14 12:55:00,28.33,28.35,28.32,28.35,26900.0,28.33,28.35,28.32,28.35,26900.0
2011-11-14 13:00:00,28.34,28.34,28.3,28.33,26100.0,28.34,28.34,28.3,28.33,26100.0
2011-11-14 13:05:00,28.33,28.34,28.3,28.31,14200.0,28.33,28.34,28.3,28.31,14200.0
2011-11-14 13:10:00,28.31,28.34,28.29,28.33,24800.0,28.31,28.34,28.29,28.33,24800.0
2011-11-14 13:15:00,28.33,28.34,28.29,28.32,30400.0,28.33,28.34,28.29,28.32,30400.0
2011-11-14 13:20:00,28.31,28.33,28.28,28.33,17500.0,28.31,28.33,28.28,28.33,17500.0
2011-11-14 13:25:00,28.33,28.34,28.3,28.34,11500.0,28.33,28.34,28.3,28.34,11500.0
2011-11-14 13:30:00,28.34,28.35,28.34,28.34,17600.0,28.34,28.35,28.34,28.34,17600.0
2011-11-14 13:35:00,28.34,28.41,28.34,28.4,22600.0,28.34,28.41,28.34,28.4,22600.0
2011-11-14 13:40:00,28.4,28.41,28.37,28.38,34200.0,28.4,28.41,28.37,28.38,34200.0
2011-11-14 13:45:00,28.38,28.39,28.36,28.37,37800.0,28.38,28.39,28.36,28.37,37800.0
2011-11-14 13:50:00,28.37,28.37,28.31,28.32,61900.0,28.37,28.37,28.31,28.32,61900.0
2011-11-14 13:55:00,28.32,28.32,28.27,28.3,34600.0,28.32,28.32,28.27,28.3,34600.0
2011-11-14 14:00:00,28.31,28.35,28.3,28.35,41800.0,28.31,28.35,28.3,28.35,41800.0
2011-11-14 14:05:00,28.34,28.36,28.34,28.35,31900.0,28.34,28.36,28.34,28.35,31900.0
2011-11-14 14:10:00,28.35,28.39,28.35,28.37,25300.0,28.35,28.39,28.35,28.37,25300.0
2011-11-14 14:15:00,28.36,28.37,28.31,28.31,45000.0,28.36,28.37,28.31,28.31,45000.0
2011-11-14 14:20:00,28.32,28.33,28.3,28.3,14000.0,28.32,28.33,28.3,28.3,14000.0
2011-11-14 14:25:00,28.31,28.31,28.28,28.28,32300.0,28.31,28.31,28.28,28.28,32300.0
2011-11-14 14:30:00,28.29,28.3,28.28,28.28,17900.0,28.29,28.3,28.28,28.28,17900.0
2011-11-14 14:35:00,28.28,28.3,28.28,28.29,28900.0,28.28,28.3,28.28,28.29,28900.0
2011-11-14 14:40:00,28.28,28.3,28.27,28.28,38000.0,28.28,28.3,28.27,28.28,38000.0
2011-11-14 14:45:00,28.29,28.3,28.24,28.24,71400.0,28.29,28.3,28.24,28.24,71400.0
2011-11-14 14:50:00,28.24,28.27,28.22,28.25,54500.0,28.24,28.27,28.22,28.25,54500.0
2011-11-14 14:55:00,28.25,28.25,28.17,28.18,42900.0,28.25,28.25,28.17,28.18,42900.0
2011-11-14 15:00:00,28.19,28.22,28.19,28.2,123300.0,28.19,28.22,28.19,28.2,123300.0
2011-11-14 15:05:00,28.19,28.23,28.19,28.21,47700.0,28.19,28.23,28.19,28.21,47700.0
2011-11-14 15:10:00,28.21,28.23,28.18,28.19,74700.0,28.21,28.23,28.18,28.19,74700.0
2011-11-14 15:15:00,28.19,28.2,28.16,28.17,34800.0,28.19,28.2,28.16,28.17,34800.0
2011-11-14 15:20:00,28.17,28.2,28.17,28.2,51300.0,28.17,28.2,28.17,28.2,51300.0
2011-11-14 15:25:00,28.2,28.23,28.19,28.22,96400.0,28.2,28.23,28.19,28.22,96400.0
2011-11-14 15:30:00,28.22,28.27,28.21,28.27,67300.0,28.22,28.27,28.21,28.27,67300.0
2011-11-14 15:35:00,28.26,28.26,28.23,28.24,124900.0,28.26,28.26,28.23,28.24,124900.0
2011-11-14 15:40:00,28.23,28.27,28.23,28.25,68600.0,28.23,28.27,28.23,28.25,68600.0
2011-11-14 15:45:00,28.26,28.27,28.22,28.25,118200.0,28.26,28.27,28.22,28.25,118200.0
2011-11-14 15:50:00,28.25,28.28,28.22,28.26,137400.0,28.25,28.28,28.22,28.26,137400.0
2011-11-14 15:55:00,28.25,28.26,28.2,28.24,235700.0,28.25,28.26,28.2,28.24,235700.0
2011-11-15 09:30:00,28.13,28.31,28.12,28.31,82800.0,28.13,28.31,28.12,28.31,82800.0
2011-11-15 09:35:00,28.29,28.33,28.26,28.27,69100.0,28.29,28.33,28.26,28.27,69100.0
2011-11-15 09:40:00,28.27,28.28,28.23,28.23,66000.0,28.27,28.28,28.23,28.23,66000.0
2011-11-15 09:45:00,28.24,28.34,28.24,28.25,93100.0,28.24,28.34,28.24,28.25,93100.0
2011-11-15 09:50:00,28.25,28.29,28.23,28.25,57200.0,28.25,28.29,28.23,28.25,57200.0
2011-11-15 09:55:00,28.25,28.26,28.21,28.22,45100.0,28.25,28.26,28.21,28.22,45100.0
2011-11-15 10:00:00,28.21,28.21,28.11,28.14,99600.0,28.21,28.21,28.11,28.14,99600.0
2011-11-15 10:05:00,28.14,28.23,28.14,28.16,90100.0,28.14,28.23,28.14,28.16,90100.0
2011-11-15 10:10:00,28.16,28.17,28.12,28.16,56700.0,28.16,28.17,28.12,28.16,56700.0
2011-11-15 10:15:00,28.16,28.16,28.12,28.12,31300.0,28.16,28.16,28.12,28.12,31300.0
2011-11-15 10:20:00,28.12,28.18,28.12,28.16,32700.0,28.12,28.18,28.12,28.16,32700.0
2011-11-15 10:25:00,28.15,28.24,28.15,28.23,29200.0,28.15,28.24,28.15,28.23,29200.0
2011-11-15 10:30:00,28.23,28.29,28.2,28.27,30300.0,28.23,28.29,28.2,28.27,30300.0
2011-11-15 10:35:00,28.27,28.27,28.22,28.23,20300.0,28.27,28.27,28.22,28.23,20300.0
2011-11-15 10:40:00,28.22,28.26,28.18,28.25,30100.0,28.22,28.26,28.18,28.25,30100.0
2011-11-15 10:45:00,28.25,28.31,28.23,28.24,87100.0,28.25,28.31,28.23,28.24,87100.0
2011-11-15 10:50:00,28.24,28.25,28.21,28.21,36600.0,28.24,28.25,28.21,28.21,36600.0
2011-11-15 10:55:00,28.21,28.21,28.13,28.14,39700.0,28.21,28.21,28.13,28.14,39700.0
2011-11-15 11:00:00,28.15,28.19,28.11,28.19,27400.0,28.15,28.19,28.11,28.19,27400.0
2011-11-15 11:05:00,28.19,28.23,28.18,28.22,84300.0,28.19,28.23,28.18,28.22,84300.0
2011-11-15 11:10:00,28.22,28.27,28.21,28.26,42700.0,28.22,28.27,28.21,28.26,42700.0
2011-11-15 11:15:00,28.26,28.27,28.18,28.18,20700.0,28.26,28.27,28.18,28.18,20700.0
2011-11-15 11:20:00,28.18,28.2,28.18,28.18,52400.0,28.18,28.2,28.18,28.18,52400.0
2011-11-15 11:25:00,28.18,28.22,28.18,28.19,32000.0,28.18,28.22,28.18,28.19,32000.0
2011-11-15 11:30:00,28.19,28.19,28.17,28.17,48800.0,28.19,28.19,28.17,28.17,48800.0
2011-11-15 11:35:00,28.17,28.2,28.13,28.14,139700.0,28.17,28.2,28.13,28.14,139700.0
2011-11-15 11:40:00,28.14,28.19,28.14,28.19,57200.0,28.14,28.19,28.14,28.19,57200.0
2011-11-15 11:45:00,28.19,28.21,28.16,28.17,62600.0,28.19,28.21,28.16,28.17,62600.0
2011-11-15 11:50:00,28.17,28.19,28.16,28.17,87200.0,28.17,28.19,28.16,28.17,87200.0
2011-11-15 11:55:00,28.18,28.28,28.17,28.24,89200.0,28.18,28.28,28.17,28.24,89200.0
2011-11-15 12:00:00,28.23,28.28,28.22,28.26,87100.0,28.23,28.28,28.22,28.26,87100.0
2011-11-15 12:05:00,28.26,28.29,28.2,28.2,88400.0,28.26,28.29,28.2,28.2,88400.0
2011-11-15 12:10:00,28.2,28.22,28.18,28.22,39600.0,28.2,28.22,28.18,28.22,39600.0
2011-11-15 12:15:00,28.23,28.26,28.18,28.2,53200.0,28.23,28.26,28.18,28.2,53200.0
2011-11-15 12:20:00,28.2,28.27,28.2,28.27,23600.0,28.2,28.27,28.2,28.27,23600.0
2011-11-15 12:25:00,28.27,28.36,28.27,28.34,41800.0,28.27,28.36,28.27,28.34,41800.0
2011-11-15 12:30:00,28.35,28.4,28.32,28.39,51700.0,28.35,28.4,28.32,28.39,51700.0
2011-11-15 12:35:00,28.4,28.44,28.39,28.39,63800.0,28.4,28.44,28.39,28.39,63800.0
2011-11-15 12:40:00,28.39,28.46,28.39,28.45,24600.0,28.39,28.46,28.39,28.45,24600.0
2011-11-15 12:45:00,28.45,28.48,28.42,28.42,50600.0,28.45,28.48,28.42,28.42,50600.0
2011-11-15 12:50:00,28.42,28.43,28.4,28.43,17100.0,28.42,28.43,28.4,28.43,17100.0
2011-11-15 12:55:00,28.43,28.5,28.42,28.5,37100.0,28.43,28.5,28.42,28.5,37100.0
2011-11-15 13:00:00,28.5,28.55,28.49,28.53,34600.0,28.5,28.55,28.49,28.53,34600.0
2011-11-15 13:05:00,28.52,28.53,28.46,28.49,72400.0,28.52,28.53,28.46,28.49,72400.0
2011-11-15 13:10:00,28.48,28.5,28.44,28.46,48000.0,28.48,28.5,28.44,28.46,48000.0
2011-11-15 13:15:00,28.46,28.46,28.41,28.42,54900.0,28.46,28.46,28.41,28.42,54900.0
2011-11-15 13:20:00,28.42,28.46,28.41,28.42,25400.0,28.42,28.46,28.41,28.42,25400.0
2011-11-15 13:25:00,28.42,28.48,28.42,28.47,25700.0,28.42,28.48,28.42,28.47,25700.0
2011-11-15 13:30:00,28.48,28.53,28.48,28.5,24100.0,28.48,28.53,28.48,28.5,24100.0
2011-11-15 13:35:00,28.49,28.57,28.49,28.55,43200.0,28.49,28.57,28.49,28.55,43200.0
2011-11-15 13:40:00,28.54,28.57,28.54,28.56,21100.0,28.54,28.57,28.54,28.56,21100.0
2011-11-15 13:45:00,28.56,28.59,28.54,28.54,39700.0,28.56,28.59,28.54,28.54,39700.0
2011-11-15 13:50:00,28.53,28.57,28.52,28.52,26000.0,28.53,28.57,28.52,28.52,26000.0
2011-11-15 13:55:00,28.51,28.53,28.5,28.53,23700.0,28.51,28.53,28.5,28.53,23700.0
2011-11-15 14:00:00,28.52,28.54,28.5,28.51,20900.0,28.52,28.54,28.5,28.51,20900.0
2011-11-15 14:05:00,28.51,28.55,28.5,28.52,29200.0,28.51,28.55,28.5,28.52,29200.0
2011-11-15 14:10:00,28.52,28.58,28.52,28.55,37100.0,28.52,28.58,28.52,28.55,37100.0
2011-11-15 14:15:00,28.55,28.55,28.49,28.49,34700.0,28.55,28.55,28.49,28.49,34700.0
2011-11-15 14:20:00,28.5,28.53,28.47,28.51,43900.0,28.5,28.53,28.47,28.51,43900.0
2011-11-15 14:25:00,28.52,28.52,28.48,28.51,29500.0,28.52,28.52,28.48,28.51,29500.0
2011-11-15 14:30:00,28.51,28.54,28.51,28.51,33100.0,28.51,28.54,28.51,28.51,33100.0
2011-11-15 14:35:00,28.51,28.52,28.5,28.51,26300.0,28.51,28.52,28.5,28.51,26300.0
2011-11-15 14:40:00,28.51,28.53,28.5,28.51,30000.0,28.51,28.53,28.5,28.51,30000.0
2011-11-15 14:45:00,28.51,28.53,28.5,28.51,53300.0,28.51,28.53,28.5,28.51,53300.0
2011-11-15 14:50:00,28.51,28.53,28.5,28.52,54100.0,28.51,28.53,28.5,28.52,54100.0
2011-11-15 14:55:00,28.52,28.53,28.51,28.51,37000.0,28.52,28.53,28.51,28.51,37000.0
2011-11-15 15:00:00,28.52,28.55,28.5,28.53,149500.0,28.52,28.55,28.5,28.53,149500.0
2011-11-15 15:05:00,28.53,28.53,28.5,28.51,64600.0,28.53,28.53,28.5,28.51,64600.0
2011-11-15 15:10:00,28.51,28.52,28.5,28.51,63400.0,28.51,28.52,28.5,28.51,63400.0
2011-11-15 15:15:00,28.51,28.52,28.5,28.5,60900.0,28.51,28.52,28.5,28.5,60900.0
2011-11-15 15:20:00,28.51,28.53,28.5,28.52,62900.0,28.51,28.53,28.5,28.52,62900.0
2011-11-15 15:25:00,28.51,28.52,28.51,28.52,49900.0,28.51,28.52,28.51,28.52,49900.0
2011-11-15 15:30:00,28.52,28.53,28.5,28.5,103000.0,28.52,28.53,28.5,28.5,103000.0
2011-11-15 15:35:00,28.51,28.53,28.48,28.5,141300.0,28.51,28.53,28.48,28.5,141300.0
2011-11-15 15:40:00,28.5,28.53,28.48,28.5,156800.0,28.5,28.53,28.48,28.5,156800.0
2011-11-15 15:45:00,28.5,28.52,28.49,28.52,75600.0,28.5,28.52,28.49,28.52,75600.0
2011-11-15 15:50:00,28.52,28.54,28.46,28.46,196000.0,28.52,28.54,28.46,28.46,196000.0
2011-11-15 15:55:00,28.46,28.48,28.42,28.46,315200.0,28.46,28.48,28.42,28.46,315200.0
2011-11-16 09:30:00,28.21,28.24,28.0,28.02,81500.0,28.21,28.24,28.0,28.02,81500.0
2011-11-16 09:35:00,28.02,28.08,28.0,28.02,84800.0,28.02,28.08,28.0,28.02,84800.0
2011-11-16 09:40:00,28.02,28.13,28.01,28.09,37800.0,28.02,28.13,28.01,28.09,37800.0
2011-11-16 09:45:00,28.09,28.16,28.06,28.1,90200.0,28.09,28.16,28.06,28.1,90200.0
2011-11-16 09:50:00,28.1,28.2,28.1,28.16,37600.0,28.1,28.2,28.1,28.16,37600.0
2011-11-16 09:55:00,28.17,28.22,28.12,28.13,69200.0,28.17,28.22,28.12,28.13,69200.0
2011-11-16 10:00:00,28.14,28.2,28.12,28.16,76700.0,28.14,28.2,28.12,28.16,76700.0
2011-11-16 10:05:00,28.16,28.2,28.14,28.15,72700.0,28.16,28.2,28.14,28.15,72700.0
2011-11-16 10:10:00,28.16,28.2,28.14,28.2,58500.0,28.16,28.2,28.14,28.2,58500.0
2011-11-16 10:15:00,28.21,28.32,28.21,28.31,30800.0,28.21,28.32,28.21,28.31,30800.0
2011-11-16 10:20:00,28.32,28.33,28.23,28.28,73100.0,28.32,28.33,28.23,28.28,73100.0
2011-11-16 10:25:00,28.28,28.36,28.26,28.27,43600.0,28.28,28.36,28.26,28.27,43600.0
2011-11-16 10:30:00,28.27,28.35,28.2,28.34,66400.0,28.27,28.35,28.2,28.34,66400.0
2011-11-16 10:35:00,28.33,28.4,28.33,28.39,51100.0,28.33,28.4,28.33,28.39,51100.0
2011-11-16 10:40:00,28.4,28.49,28.38,28.49,63700.0,28.4,28.49,28.38,28.49,63700.0
2011-11-16 10:45:00,28.5,28.54,28.48,28.48,42400.0,28.5,28.54,28.48,28.48,42400.0
2011-11-16 10:50:00,28.5,28.59,28.49,28.56,46700.0,28.5,28.59,28.49,28.56,46700.0
2011-11-16 10:55:00,28.55,28.61,28.53,28.59,39800.0,28.55,28.61,28.53,28.59,39800.0
2011-11-16 11:00:00,28.59,28.66,28.59,28.66,64400.0,28.59,28.66,28.59,28.66,64400.0
2011-11-16 11:05:00,28.65,28.68,28.64,28.66,64900.0,28.65,28.68,28.64,28.66,64900.0
2011-11-16 11:10:00,28.66,28.66,28.59,28.66,61500.0,28.66,28.66,28.59,28.66,61500.0
2011-11-16 11:15:00,28.67,28.71,28.66,28.71,65300.0,28.67,28.71,28.66,28.71,65300.0
2011-11-16 11:20:00,28.71,28.71,28.67,28.69,33500.0,28.71,28.71,28.67,28.69,33500.0
2011-11-16 11:25:00,28.7,28.77,28.67,28.68,72700.0,28.7,28.77,28.67,28.68,72700.0
2011-11-16 11:30:00,28.67,28.71,28.67,28.67,45400.0,28.67,28.71,28.67,28.67,45400.0
2011-11-16 11:35:00,28.68,28.68,28.61,28.62,50400.0,28.68,28.68,28.61,28.62,50400.0
2011-11-16 11:40:00,28.61,28.65,28.61,28.63,43400.0,28.61,28.65,28.61,28.63,43400.0
2011-11-16 11:45:00,28.63,28.67,28.6,28.64,82200.0,28.63,28.67,28.6,28.64,82200.0
2011-11-16 11:50:00,28.64,28.67,28.63,28.63,54600.0,28.64,28.67,28.63,28.63,54600.0
2011-11-16 11:55:00,28.64,28.67,28.62,28.63,62800.0,28.64,28.67,28.62,28.63,62800.0
2011-11-16 12:00:00,28.63,28.66,28.63,28.66,41400.0,28.63,28.66,28.63,28.66,41400.0
2011-11-16 12:05:00,28.66,28.66,28.65,28.66,17500.0,28.66,28.66,28.65,28.66,17500.0
2011-11-16 12:10:00,28.66,28.67,28.63,28.63,40000.0,28.66,28.67,28.63,28.63,40000.0
2011-11-16 12:15:00,28.64,28.73,28.63,28.72,90700.0,28.64,28.73,28.63,28.72,90700.0
2011-11-16 12:20:00,28.73,28.73,28.7,28.71,57400.0,28.73,28.73,28.7,28.71,57400.0
2011-11-16 12:25:00,28.7,28.71,28.69,28.71,35300.0,28.7,28.71,28.69,28.71,35300.0
2011-11-16 12:30:00,28.7,28.75,28.7,28.74,52400.0,28.7,28.75,28.7,28.74,52400.0
2011-11-16 12:35:00,28.74,28.84,28.73,28.83,80200.0,28.74,28.84,28.73,28.83,80200.0
2011-11-16 12:40:00,28.83,28.84,28.82,28.83,22600.0,28.83,28.84,28.82,28.83,22600.0
2011-11-16 12:45:00,28.83,28.87,28.8,28.82,85200.0,28.83,28.87,28.8,28.82,85200.0
2011-11-16 12:50:00,28.82,28.83,28.79,28.82,106400.0,28.82,28.83,28.79,28.82,106400.0
2011-11-16 12:55:00,28.83,28.86,28.81,28.82,57700.0,28.83,28.86,28.81,28.82,57700.0
2011-11-16 13:00:00,28.82,28.83,28.8,28.82,86000.0,28.82,28.83,28.8,28.82,86000.0
2011-11-16 13:05:00,28.82,28.82,28.81,28.81,48000.0,28.82,28.82,28.81,28.81,48000.0
2011-11-16 13:10:00,28.81,28.82,28.8,28.81,58500.0,28.81,28.82,28.8,28.81,58500.0
2011-11-16 13:15:00,28.82,28.84,28.79,28.84,36800.0,28.82,28.84,28.79,28.84,36800.0
2011-11-16 13:20:00,28.85,28.89,28.85,28.87,30200.0,28.85,28.89,28.85,28.87,30200.0
2011-11-16 13:25:00,28.86,28.93,28.86,28.92,19700.0,28.86,28.93,28.86,28.92,19700.0
2011-11-16 13:30:00,28.93,28.96,28.9,28.9,33000.0,28.93,28.96,28.9,28.9,33000.0
2011-11-16 13:35:00,28.91,28.94,28.9,28.94,91300.0,28.91,28.94,28.9,28.94,91300.0
2011-11-16 13:40:00,28.93,29.0,28.93,28.99,68300.0,28.93,29.0,28.93,28.99,68300.0
2011-11-16 13:45:00,28.99,29.0,28.95,28.98,89300.0,28.99,29.0,28.95,28.98,89300.0
2011-11-16 13:50:00,28.97,29.0,28.96,28.99,94600.0,28.97,29.0,28.96,28.99,94600.0
2011-11-16 13:55:00,29.0,29.02,28.97,28.98,85000.0,29.0,29.02,28.97,28.98,85000.0
2011-11-16 14:00:00,28.99,29.0,28.97,28.98,52800.0,28.99,29.0,28.97,28.98,52800.0
2011-11-16 14:05:00,28.99,29.0,28.96,28.97,69400.0,28.99,29.0,28.96,28.97,69400.0
2011-11-16 14:10:00,28.97,29.0,28.91,28.91,72800.0,28.97,29.0,28.91,28.91,72800.0
2011-11-16 14:15:00,28.91,28.93,28.88,28.88,62600.0,28.91,28.93,28.88,28.88,62600.0
2011-11-16 14:20:00,28.88,28.97,28.87,28.96,63700.0,28.88,28.97,28.87,28.96,63700.0
2011-11-16 14:25:00,28.96,29.0,28.96,29.0,62600.0,28.96,29.0,28.96,29.0,62600.0
2011-11-16 14:30:00,28.99,29.02,28.99,29.01,59200.0,28.99,29.02,28.99,29.01,59200.0
2011-11-16 14:35:00,29.0,29.07,29.0,29.06,46100.0,29.0,29.07,29.0,29.06,46100.0
2011-11-16 14:40:00,29.06,29.07,29.03,29.04,78500.0,29.06,29.07,29.03,29.04,78500.0
2011-11-16 14:45:00,29.03,29.04,28.97,28.99,68500.0,29.03,29.04,28.97,28.99,68500.0
2011-11-16 14:50:00,28.99,28.99,28.9,28.9,56800.0,28.99,28.99,28.9,28.9,56800.0
2011-11-16 14:55:00,28.89,28.91,28.85,28.9,68400.0,28.89,28.91,28.85,28.9,68400.0
2011-11-16 15:00:00,28.9,28.91,28.86,28.88,80700.0,28.9,28.91,28.86,28.88,80700.0
2011-11-16 15:05:00,28.89,28.94,28.88,28.93,111700.0,28.89,28.94,28.88,28.93,111700.0
2011-11-16 15:10:00,28.93,28.94,28.85,28.86,56300.0,28.93,28.94,28.85,28.86,56300.0
2011-11-16 15:15:00,28.86,28.86,28.74,28.77,68400.0,28.86,28.86,28.74,28.77,68400.0
2011-11-16 15:20:00,28.76,28.78,28.68,28.72,99000.0,28.76,28.78,28.68,28.72,99000.0
2011-11-16 15:25:00,28.71,28.76,28.67,28.72,203800.0,28.71,28.76,28.67,28.72,203800.0
2011-11-16 15:30:00,28.71,28.71,28.46,28.46,155500.0,28.71,28.71,28.46,28.46,155500.0
2011-11-16 15:35:00,28.46,28.63,28.4,28.63,157700.0,28.46,28.63,28.4,28.63,157700.0
2011-11-16 15:40:00,28.62,28.66,28.55,28.65,212400.0,28.62,28.66,28.55,28.65,212400.0
2011-11-16 15:45:00,28.64,28.69,28.62,28.63,141800.0,28.64,28.69,28.62,28.63,141800.0
2011-11-16 15:50:00,28.64,28.64,28.48,28.54,159400.0,28.64,28.64,28.48,28.54,159400.0
2011-11-16 15:55:00,28.54,28.59,28.49,28.54,520500.0,28.54,28.59,28.49,28.54,520500.0
2011-11-17 09:30:00,28.48,28.55,28.25,28.27,104600.0,28.48,28.55,28.25,28.27,104600.0
2011-11-17 09:35:00,28.27,28.31,28.18,28.19,75400.0,28.27,28.31,28.18,28.19,75400.0
2011-11-17 09:40:00,28.19,28.25,28.16,28.21,63500.0,28.19,28.25,28.16,28.21,63500.0
2011-11-17 09:45:00,28.2,28.21,28.04,28.07,116500.0,28.2,28.21,28.04,28.07,116500.0
2011-11-17 09:50:00,28.06,28.14,28.05,28.14,70000.0,28.06,28.14,28.05,28.14,70000.0
2011-11-17 09:55:00,28.14,28.25,28.11,28.24,45000.0,28.14,28.25,28.11,28.24,45000.0
2011-11-17 10:00:00,28.23,28.27,28.16,28.21,88400.0,28.23,28.27,28.16,28.21,88400.0
2011-11-17 10:05:00,28.21,28.3,28.18,28.28,80500.0,28.21,28.3,28.18,28.28,80500.0
2011-11-17 10:10:00,28.26,28.27,28.18,28.21,77300.0,28.26,28.27,28.18,28.21,77300.0
2011-11-17 10:15:00,28.21,28.26,28.18,28.22,70100.0,28.21,28.26,28.18,28.22,70100.0
2011-11-17 10:20:00,28.22,28.24,28.08,28.09,63300.0,28.22,28.24,28.08,28.09,63300.0
2011-11-17 10:25:00,28.1,28.19,28.09,28.19,46000.0,28.1,28.19,28.09,28.19,46000.0
2011-11-17 10:30:00,28.19,28.21,28.1,28.17,93600.0,28.19,28.21,28.1,28.17,93600.0
2011-11-17 10:35:00,28.17,28.21,28.15,28.16,53200.0,28.17,28.21,28.15,28.16,53200.0
2011-11-17 10:40:00,28.16,28.17,28.1,28.12,37600.0,28.16,28.17,28.1,28.12,37600.0
2011-11-17 10:45:00,28.1,28.13,28.09,28.12,78800.0,28.1,28.13,28.09,28.12,78800.0
2011-11-17 10:50:00,28.13,28.16,28.1,28.16,56600.0,28.13,28.16,28.1,28.16,56600.0
2011-11-17 10:55:00,28.15,28.19,28.1,28.11,47800.0,28.15,28.19,28.1,28.11,47800.0
2011-11-17 11:00:00,28.11,28.13,28.02,28.03,66000.0,28.11,28.13,28.02,28.03,66000.0
2011-11-17 11:05:00,28.03,28.03,27.95,27.96,83500.0,28.03,28.03,27.95,27.96,83500.0
2011-11-17 11:10:00,27.96,27.99,27.9,27.99,81900.0,27.96,27.99,27.9,27.99,81900.0
2011-11-17 11:15:00,27.98,28.01,27.96,28.0,36200.0,27.98,28.01,27.96,28.0,36200.0
2011-11-17 11:20:00,28.0,28.0,27.89,27.96,100600.0,28.0,28.0,27.89,27.96,100600.0
2011-11-17 11:25:00,27.97,28.07,27.97,28.03,82600.0,27.97,28.07,27.97,28.03,82600.0
2011-11-17 11:30:00,28.03,28.07,28.02,28.03,61000.0,28.03,28.07,28.02,28.03,61000.0
2011-11-17 11:35:00,28.02,28.04,27.99,28.04,47700.0,28.02,28.04,27.99,28.04,47700.0
2011-11-17 11:40:00,28.04,28.1,28.02,28.08,68100.0,28.04,28.1,28.02,28.08,68100.0
2011-11-17 11:45:00,28.07,28.09,28.0,28.0,42600.0,28.07,28.09,28.0,28.0,42600.0
2011-11-17 11:50:00,28.0,28.04,27.99,28.0,36900.0,28.0,28.04,27.99,28.0,36900.0
2011-11-17 11:55:00,28.0,28.04,27.98,28.01,261900.0,28.0,28.04,27.98,28.01,261900.0
2011-11-17 12:00:00,28.02,28.02,27.98,28.0,67800.0,28.02,28.02,27.98,28.0,67800.0
2011-11-17 12:05:00,28.01,28.01,27.98,28.01,62000.0,28.01,28.01,27.98,28.01,62000.0
2011-11-17 12:10:00,28.0,28.01,27.84,27.85,228200.0,28.0,28.01,27.84,27.85,228200.0
2011-11-17 12:15:00,27.87,27.91,27.84,27.91,63200.0,27.87,27.91,27.84,27.91,63200.0
2011-11-17 12:20:00,27.89,27.9,27.85,27.88,33400.0,27.89,27.9,27.85,27.88,33400.0
2011-11-17 12:25:00,27.88,27.88,27.8,27.82,58200.0,27.88,27.88,27.8,27.82,58200.0
2011-11-17 12:30:00,27.82,27.83,27.63,27.68,152700.0,27.82,27.83,27.63,27.68,152700.0
2011-11-17 12:35:00,27.68,27.75,27.56,27.61,136800.0,27.68,27.75,27.56,27.61,136800.0
2011-11-17 12:40:00,27.6,27.61,27.49,27.57,141800.0,27.6,27.61,27.49,27.57,141800.0
2011-11-17 12:45:00,27.59,27.66,27.57,27.63,106900.0,27.59,27.66,27.57,27.63,106900.0
2011-11-17 12:50:00,27.64,27.73,27.64,27.68,52500.0,27.64,27.73,27.64,27.68,52500.0
2011-11-17 12:55:00,27.68,27.72,27.66,27.71,78700.0,27.68,27.72,27.66,27.71,78700.0
2011-11-17 13:00:00,27.71,27.71,27.59,27.59,71500.0,27.71,27.71,27.59,27.59,71500.0
2011-11-17 13:05:00,27.59,27.64,27.56,27.58,39300.0,27.59,27.64,27.56,27.58,39300.0
2011-11-17 13:10:00,27.57,27.67,27.55,27.65,36500.0,27.57,27.67,27.55,27.65,36500.0
2011-11-17 13:15:00,27.65,27.73,27.63,27.7,34700.0,27.65,27.73,27.63,27.7,34700.0
2011-11-17 13:20:00,27.7,27.71,27.66,27.71,81200.0,27.7,27.71,27.66,27.71,81200.0
2011-11-17 13:25:00,27.71,27.74,27.66,27.72,89900.0,27.71,27.74,27.66,27.72,89900.0
2011-11-17 13:30:00,27.72,27.75,27.7,27.71,80200.0,27.72,27.75,27.7,27.71,80200.0
2011-11-17 13:35:00,27.71,27.78,27.7,27.72,72500.0,27.71,27.78,27.7,27.72,72500.0
2011-11-17 13:40:00,27.71,27.75,27.65,27.67,95000.0,27.71,27.75,27.65,27.67,95000.0
2011-11-17 13:45:00,27.68,27.7,27.66,27.66,33100.0,27.68,27.7,27.66,27.66,33100.0
2011-11-17 13:50:00,27.66,27.67,27.54,27.59,69000.0,27.66,27.67,27.54,27.59,69000.0
2011-11-17 13:55:00,27.59,27.7,27.59,27.69,54300.0,27.59,27.7,27.59,27.69,54300.0
2011-11-17 14:00:00,27.69,27.7,27.63,27.66,86200.0,27.69,27.7,27.63,27.66,86200.0
2011-11-17 14:05:00,27.66,27.74,27.66,27.7,40000.0,27.66,27.74,27.66,27.7,40000.0
2011-11-17 14:10:00,27.69,27.72,27.66,27.69,47200.0,27.69,27.72,27.66,27.69,47200.0
2011-11-17 14:15:00,27.68,27.7,27.61,27.65,33300.0,27.68,27.7,27.61,27.65,33300.0
2011-11-17 14:20:00,27.65,27.67,27.6,27.6,27900.0,27.65,27.67,27.6,27.6,27900.0
2011-11-17 14:25:00,27.59,27.66,27.57,27.65,72500.0,27.59,27.66,27.57,27.65,72500.0
2011-11-17 14:30:00,27.65,27.68,27.63,27.65,40100.0,27.65,27.68,27.63,27.65,40100.0
2011-11-17 14:35:00,27.64,27.68,27.6,27.62,48600.0,27.64,27.68,27.6,27.62,48600.0
2011-11-17 14:40:00,27.61,27.66,27.6,27.64,31400.0,27.61,27.66,27.6,27.64,31400.0
2011-11-17 14:45:00,27.64,27.76,27.63,27.7,45100.0,27.64,27.76,27.63,27.7,45100.0
2011-11-17 14:50:00,27.7,27.71,27.65,27.66,56000.0,27.7,27.71,27.65,27.66,56000.0
2011-11-17 14:55:00,27.67,27.68,27.63,27.65,30400.0,27.67,27.68,27.63,27.65,30400.0
2011-11-17 15:00:00,27.64,27.71,27.61,27.64,91600.0,27.64,27.71,27.61,27.64,91600.0
2011-11-17 15:05:00,27.64,27.69,27.59,27.62,203300.0,27.64,27.69,27.59,27.62,203300.0
2011-11-17 15:10:00,27.61,27.62,27.55,27.58,77700.0,27.61,27.62,27.55,27.58,77700.0
2011-11-17 15:15:00,27.59,27.6,27.55,27.57,32300.0,27.59,27.6,27.55,27.57,32300.0
2011-11-17 15:20:00,27.57,27.66,27.54,27.63,88800.0,27.57,27.66,27.54,27.63,88800.0
2011-11-17 15:25:00,27.63,27.67,27.59,27.6,97700.0,27.63,27.67,27.59,27.6,97700.0
2011-11-17 15:30:00,27.6,27.64,27.59,27.61,97500.0,27.6,27.64,27.59,27.61,97500.0
2011-11-17 15:35:00,27.61,27.63,27.55,27.56,107000.0,27.61,27.63,27.55,27.56,107000.0
2011-11-17 15:40:00,27.55,27.6,27.53,27.56,106800.0,27.55,27.6,27.53,27.56,106800.0
2011-11-17 15:45:00,27.55,27.69,27.55,27.67,163900.0,27.55,27.69,27.55,27.67,163900.0
2011-11-17 15:50:00,27.66,27.67,27.59,27.65,211300.0,27.66,27.67,27.59,27.65,211300.0
2011-11-17 15:55:00,27.65,27.71,27.6,27.7,476700.0,27.65,27.71,27.6,27.7,476700.0
2011-11-18 09:30:00,27.72,27.76,27.54,27.61,469400.0,27.72,27.76,27.54,27.61,469400.0
2011-11-18 09:35:00,27.6,27.63,27.52,27.54,121800.0,27.6,27.63,27.52,27.54,121800.0
2011-11-18 09:40:00,27.54,27.56,27.37,27.42,116900.0,27.54,27.56,27.37,27.42,116900.0
2011-11-18 09:45:00,27.42,27.42,27.3,27.37,106500.0,27.42,27.42,27.3,27.37,106500.0
2011-11-18 09:50:00,27.36,27.4,27.3,27.35,210000.0,27.36,27.4,27.3,27.35,210000.0
2011-11-18 09:55:00,27.33,27.44,27.31,27.35,194600.0,27.33,27.44,27.31,27.35,194600.0
2011-11-18 10:00:00,27.36,27.4,27.3,27.39,85800.0,27.36,27.4,27.3,27.39,85800.0
2011-11-18 10:05:00,27.39,27.4,27.3,27.32,85000.0,27.39,27.4,27.3,27.32,85000.0
2011-11-18 10:10:00,27.32,27.4,27.29,27.37,81800.0,27.32,27.4,27.29,27.37,81800.0
2011-11-18 10:15:00,27.38,27.38,27.3,27.33,71500.0,27.38,27.38,27.3,27.33,71500.0
2011-11-18 10:20:00,27.32,27.34,27.29,27.31,113200.0,27.32,27.34,27.29,27.31,113200.0
2011-11-18 10:25:00,27.33,27.37,27.29,27.35,100800.0,27.33,27.37,27.29,27.35,100800.0
2011-11-18 10:30:00,27.36,27.38,27.33,27.37,66000.0,27.36,27.38,27.33,27.37,66000.0
2011-11-18 10:35:00,27.37,27.37,27.33,27.35,56600.0,27.37,27.37,27.33,27.35,56600.0
2011-11-18 10:40:00,27.36,27.37,27.33,27.35,82900.0,27.36,27.37,27.33,27.35,82900.0
2011-11-18 10:45:00,27.34,27.42,27.34,27.4,96300.0,27.34,27.42,27.34,27.4,96300.0
2011-11-18 10:50:00,27.41,27.47,27.41,27.42,46000.0,27.41,27.47,27.41,27.42,46000.0
2011-11-18 10:55:00,27.42,27.46,27.37,27.38,77600.0,27.42,27.46,27.37,27.38,77600.0
2011-11-18 11:00:00,27.37,27.4,27.36,27.4,46600.0,27.37,27.4,27.36,27.4,46600.0
2011-11-18 11:05:00,27.4,27.43,27.35,27.35,82900.0,27.4,27.43,27.35,27.35,82900.0
2011-11-18 11:10:00,27.35,27.37,27.33,27.37,57900.0,27.35,27.37,27.33,27.37,57900.0
2011-11-18 11:15:00,27.37,27.37,27.33,27.33,43800.0,27.37,27.37,27.33,27.33,43800.0
2011-11-18 11:20:00,27.34,27.35,27.31,27.31,33300.0,27.34,27.35,27.31,27.31,33300.0
2011-11-18 11:25:00,27.31,27.34,27.3,27.31,47300.0,27.31,27.34,27.3,27.31,47300.0
2011-11-18 11:30:00,27.31,27.33,27.26,27.26,65100.0,27.31,27.33,27.26,27.26,65100.0
2011-11-18 11:35:00,27.25,27.25,27.17,27.22,61800.0,27.25,27.25,27.17,27.22,61800.0
2011-11-18 11:40:00,27.21,27.26,27.21,27.25,45300.0,27.21,27.26,27.21,27.25,45300.0
2011-11-18 11:45:00,27.25,27.26,27.17,27.19,42100.0,27.25,27.26,27.17,27.19,42100.0
2011-11-18 11:50:00,27.2,27.26,27.18,27.26,39600.0,27.2,27.26,27.18,27.26,39600.0
2011-11-18 11:55:00,27.26,27.28,27.23,27.24,40400.0,27.26,27.28,27.23,27.24,40400.0
2011-11-18 12:00:00,27.23,27.24,27.16,27.21,41100.0,27.23,27.24,27.16,27.21,41100.0
2011-11-18 12:05:00,27.21,27.22,27.13,27.21,64000.0,27.21,27.22,27.13,27.21,64000.0
2011-11-18 12:10:00,27.21,27.23,27.19,27.19,32200.0,27.21,27.23,27.19,27.19,32200.0
2011-11-18 12:15:00,27.19,27.22,27.17,27.18,41100.0,27.19,27.22,27.17,27.18,41100.0
2011-11-18 12:20:00,27.16,27.2,27.14,27.17,44000.0,27.16,27.2,27.14,27.17,44000.0
2011-11-18 12:25:00,27.17,27.26,27.14,27.24,39700.0,27.17,27.26,27.14,27.24,39700.0
2011-11-18 12:30:00,27.24,27.28,27.23,27.25,43500.0,27.24,27.28,27.23,27.25,43500.0
2011-11-18 12:35:00,27.25,27.28,27.24,27.25,21200.0,27.25,27.28,27.24,27.25,21200.0
2011-11-18 12:40:00,27.25,27.3,27.22,27.28,31900.0,27.25,27.3,27.22,27.28,31900.0
2011-11-18 12:45:00,27.27,27.29,27.26,27.26,27500.0,27.27,27.29,27.26,27.26,27500.0
2011-11-18 12:50:00,27.26,27.27,27.21,27.21,26400.0,27.26,27.27,27.21,27.21,26400.0
2011-11-18 12:55:00,27.22,27.23,27.18,27.21,49000.0,27.22,27.23,27.18,27.21,49000.0
2011-11-18 13:00:00,27.21,27.22,27.17,27.22,65100.0,27.21,27.22,27.17,27.22,65100.0
2011-11-18 13:05:00,27.21,27.28,27.21,27.27,57100.0,27.21,27.28,27.21,27.27,57100.0
2011-11-18 13:10:00,27.27,27.28,27.26,27.27,15000.0,27.27,27.28,27.26,27.27,15000.0
2011-11-18 13:15:00,27.27,27.32,27.27,27.3,45600.0,27.27,27.32,27.27,27.3,45600.0
2011-11-18 13:20:00,27.31,27.31,27.25,27.25,30100.0,27.31,27.31,27.25,27.25,30100.0
2011-11-18 13:25:00,27.24,27.25,27.23,27.25,28400.0,27.24,27.25,27.23,27.25,28400.0
2011-11-18 13:30:00,27.24,27.27,27.24,27.27,54800.0,27.24,27.27,27.24,27.27,54800.0
2011-11-18 13:35:00,27.27,27.3,27.27,27.28,48700.0,27.27,27.3,27.27,27.28,48700.0
2011-11-18 13:40:00,27.29,27.34,27.29,27.3,39400.0,27.29,27.34,27.29,27.3,39400.0
2011-11-18 13:45:00,27.29,27.29,27.26,27.26,15000.0,27.29,27.29,27.26,27.26,15000.0
2011-11-18 13:50:00,27.26,27.28,27.24,27.27,42600.0,27.26,27.28,27.24,27.27,42600.0
2011-11-18 13:55:00,27.27,27.28,27.23,27.25,54600.0,27.27,27.28,27.23,27.25,54600.0
2011-11-18 14:00:00,27.26,27.26,27.2,27.21,45600.0,27.26,27.26,27.2,27.21,45600.0
2011-11-18 14:05:00,27.22,27.27,27.21,27.25,90900.0,27.22,27.27,27.21,27.25,90900.0
2011-11-18 14:10:00,27.25,27.38,27.25,27.34,64700.0,27.25,27.38,27.25,27.34,64700.0
2011-11-18 14:15:00,27.34,27.36,27.29,27.3,48300.0,27.34,27.36,27.29,27.3,48300.0
2011-11-18 14:20:00,27.3,27.33,27.28,27.28,29900.0,27.3,27.33,27.28,27.28,29900.0
2011-11-18 14:25:00,27.28,27.3,27.23,27.3,35100.0,27.28,27.3,27.23,27.3,35100.0
2011-11-18 14:30:00,27.3,27.33,27.24,27.27,132000.0,27.3,27.33,27.24,27.27,132000.0
2011-11-18 14:35:00,27.26,27.31,27.25,27.26,56400.0,27.26,27.31,27.25,27.26,56400.0
2011-11-18 14:40:00,27.26,27.28,27.23,27.26,51600.0,27.26,27.28,27.23,27.26,51600.0
2011-11-18 14:45:00,27.26,27.28,27.2,27.21,62200.0,27.26,27.28,27.2,27.21,62200.0
2011-11-18 14:50:00,27.21,27.23,27.18,27.2,53900.0,27.21,27.23,27.18,27.2,53900.0
2011-11-18 14:55:00,27.2,27.2,27.15,27.17,50100.0,27.2,27.2,27.15,27.17,50100.0
2011-11-18 15:00:00,27.17,27.19,27.15,27.17,70000.0,27.17,27.19,27.15,27.17,70000.0
2011-11-18 15:05:00,27.16,27.24,27.16,27.24,63300.0,27.16,27.24,27.16,27.24,63300.0
2011-11-18 15:10:00,27.24,27.29,27.23,27.28,149200.0,27.24,27.29,27.23,27.28,149200.0
2011-11-18 15:15:00,27.28,27.31,27.27,27.31,51200.0,27.28,27.31,27.27,27.31,51200.0
2011-11-18 15:20:00,27.3,27.31,27.29,27.29,87700.0,27.3,27.31,27.29,27.29,87700.0
2011-11-18 15:25:00,27.29,27.3,27.23,27.24,66700.0,27.29,27.3,27.23,27.24,66700.0
2011-11-18 15:30:00,27.25,27.27,27.23,27.27,82900.0,27.25,27.27,27.23,27.27,82900.0
2011-11-18 15:35:00,27.27,27.32,27.27,27.28,96600.0,27.27,27.32,27.27,27.28,96600.0
2011-11-18 15:40:00,27.28,27.28,27.19,27.2,142700.0,27.28,27.28,27.19,27.2,142700.0
2011-11-18 15:45:00,27.21,27.25,27.2,27.21,140800.0,27.21,27.25,27.2,27.21,140800.0
2011-11-18 15:50:00,27.21,27.23,27.18,27.19,137100.0,27.21,27.23,27.18,27.19,137100.0
2011-11-18 15:55:00,27.19,27.22,27.17,27.18,235600.0,27.19,27.22,27.17,27.18,235600.0
2011-11-21 09:30:00,26.85,26.86,26.71,26.76,200800.0,26.85,26.86,26.71,26.76,200800.0
2011-11-21 09:35:00,26.74,26.76,26.6,26.62,86100.0,26.74,26.76,26.6,26.62,86100.0
2011-11-21 09:40:00,26.62,26.73,26.59,26.7,66200.0,26.62,26.73,26.59,26.7,66200.0
2011-11-21 09:45:00,26.71,26.71,26.54,26.54,74800.0,26.71,26.71,26.54,26.54,74800.0
2011-11-21 09:50:00,26.55,26.56,26.5,26.53,104800.0,26.55,26.56,26.5,26.53,104800.0
2011-11-21 09:55:00,26.52,26.58,26.5,26.56,97200.0,26.52,26.58,26.5,26.56,97200.0
2011-11-21 10:00:00,26.58,26.59,26.49,26.49,73600.0,26.58,26.59,26.49,26.49,73600.0
2011-11-21 10:05:00,26.49,26.51,26.43,26.44,116100.0,26.49,26.51,26.43,26.44,116100.0
2011-11-21 10:10:00,26.43,26.6,26.41,26.59,103000.0,26.43,26.6,26.41,26.59,103000.0
2011-11-21 10:15:00,26.59,26.61,26.56,26.57,108300.0,26.59,26.61,26.56,26.57,108300.0
2011-11-21 10:20:00,26.58,26.62,26.53,26.62,77400.0,26.58,26.62,26.53,26.62,77400.0
2011-11-21 10:25:00,26.61,26.61,26.54,26.56,87400.0,26.61,26.61,26.54,26.56,87400.0
2011-11-21 10:30:00,26.56,26.58,26.54,26.57,216700.0,26.56,26.58,26.54,26.57,216700.0
2011-11-21 10:35:00,26.57,26.61,26.5,26.57,82200.0,26.57,26.61,26.5,26.57,82200.0
2011-11-21 10:40:00,26.56,26.57,26.52,26.52,149600.0,26.56,26.57,26.52,26.52,149600.0
2011-11-21 10:45:00,26.51,26.57,26.48,26.48,39700.0,26.51,26.57,26.48,26.48,39700.0
2011-11-21 10:50:00,26.49,26.53,26.47,26.48,64600.0,26.49,26.53,26.47,26.48,64600.0
2011-11-21 10:55:00,26.47,26.58,26.47,26.53,92500.0,26.47,26.58,26.47,26.53,92500.0
2011-11-21 11:00:00,26.53,26.53,26.47,26.49,89800.0,26.53,26.53,26.47,26.49,89800.0
2011-11-21 11:05:00,26.49,26.5,26.45,26.48,63800.0,26.49,26.5,26.45,26.48,63800.0
2011-11-21 11:10:00,26.49,26.55,26.48,26.54,91100.0,26.49,26.55,26.48,26.54,91100.0
2011-11-21 11:15:00,26.54,26.54,26.49,26.53,53800.0,26.54,26.54,26.49,26.53,53800.0
2011-11-21 11:20:00,26.53,26.59,26.5,26.5,64400.0,26.53,26.59,26.5,26.5,64400.0
2011-11-21 11:25:00,26.5,26.5,26.46,26.49,54500.0,26.5,26.5,26.46,26.49,54500.0
2011-11-21 11:30:00,26.49,26.5,26.47,26.47,65400.0,26.49,26.5,26.47,26.47,65400.0
2011-11-21 11:35:00,26.47,26.48,26.41,26.41,73000.0,26.47,26.48,26.41,26.41,73000.0
2011-11-21 11:40:00,26.41,26.41,26.35,26.35,60000.0,26.41,26.41,26.35,26.35,60000.0
2011-11-21 11:45:00,26.35,26.41,26.33,26.4,72400.0,26.35,26.41,26.33,26.4,72400.0
2011-11-21 11:50:00,26.39,26.42,26.37,26.39,54600.0,26.39,26.42,26.37,26.39,54600.0
2011-11-21 11:55:00,26.38,26.45,26.37,26.42,60900.0,26.38,26.45,26.37,26.42,60900.0
2011-11-21 12:00:00,26.42,26.46,26.42,26.45,61300.0,26.42,26.46,26.42,26.45,61300.0
2011-11-21 12:05:00,26.46,26.47,26.42,26.42,64700.0,26.46,26.47,26.42,26.42,64700.0
2011-11-21 12:10:00,26.41,26.44,26.39,26.44,60400.0,26.41,26.44,26.39,26.44,60400.0
2011-11-21 12:15:00,26.43,26.44,26.39,26.39,29500.0,26.43,26.44,26.39,26.39,29500.0
2011-11-21 12:20:00,26.39,26.45,26.37,26.44,28800.0,26.39,26.45,26.37,26.44,28800.0
2011-11-21 12:25:00,26.45,26.45,26.39,26.4,43600.0,26.45,26.45,26.39,26.4,43600.0
2011-11-21 12:30:00,26.39,26.41,26.39,26.41,73000.0,26.39,26.41,26.39,26.41,73000.0
2011-11-21 12:35:00,26.42,26.48,26.42,26.47,78600.0,26.42,26.48,26.42,26.47,78600.0
2011-11-21 12:40:00,26.47,26.49,26.44,26.46,46400.0,26.47,26.49,26.44,26.46,46400.0
2011-11-21 12:45:00,26.45,26.53,26.44,26.53,32400.0,26.45,26.53,26.44,26.53,32400.0
2011-11-21 12:50:00,26.53,26.53,26.52,26.53,30200.0,26.53,26.53,26.52,26.53,30200.0
2011-11-21 12:55:00,26.53,26.53,26.49,26.5,33200.0,26.53,26.53,26.49,26.5,33200.0
2011-11-21 13:00:00,26.49,26.55,26.49,26.55,33500.0,26.49,26.55,26.49,26.55,33500.0
2011-11-21 13:05:00,26.55,26.63,26.54,26.6,44100.0,26.55,26.63,26.54,26.6,44100.0
2011-11-21 13:10:00,26.61,26.63,26.61,26.62,20800.0,26.61,26.63,26.61,26.62,20800.0
2011-11-21 13:15:00,26.61,26.66,26.59,26.63,24500.0,26.61,26.66,26.59,26.63,24500.0
2011-11-21 13:20:00,26.63,26.67,26.62,26.63,29400.0,26.63,26.67,26.62,26.63,29400.0
2011-11-21 13:25:00,26.64,26.67,26.57,26.58,30300.0,26.64,26.67,26.57,26.58,30300.0
2011-11-21 13:30:00,26.57,26.58,26.52,26.55,27000.0,26.57,26.58,26.52,26.55,27000.0
2011-11-21 13:35:00,26.55,26.55,26.5,26.5,34900.0,26.55,26.55,26.5,26.5,34900.0
2011-11-21 13:40:00,26.5,26.5,26.45,26.49,107700.0,26.5,26.5,26.45,26.49,107700.0
2011-11-21 13:45:00,26.49,26.49,26.44,26.46,70000.0,26.49,26.49,26.44,26.46,70000.0
2011-11-21 13:50:00,26.47,26.5,26.46,26.5,53800.0,26.47,26.5,26.46,26.5,53800.0
2011-11-21 13:55:00,26.5,26.5,26.43,26.43,35300.0,26.5,26.5,26.43,26.43,35300.0
2011-11-21 14:00:00,26.42,26.49,26.4,26.49,52000.0,26.42,26.49,26.4,26.49,52000.0
2011-11-21 14:05:00,26.49,26.51,26.47,26.5,75400.0,26.49,26.51,26.47,26.5,75400.0
2011-11-21 14:10:00,26.49,26.63,26.49,26.63,72400.0,26.49,26.63,26.49,26.63,72400.0
2011-11-21 14:15:00,26.62,26.69,26.6,26.62,52200.0,26.62,26.69,26.6,26.62,52200.0
2011-11-21 14:20:00,26.63,26.63,26.55,26.57,49600.0,26.63,26.63,26.55,26.57,49600.0
2011-11-21 14:25:00,26.58,26.59,26.56,26.58,27000.0,26.58,26.59,26.56,26.58,27000.0
2011-11-21 14:30:00,26.59,26.64,26.57,26.61,66700.0,26.59,26.64,26.57,26.61,66700.0
2011-11-21 14:35:00,26.61,26.64,26.6,26.6,48000.0,26.61,26.64,26.6,26.6,48000.0
2011-11-21 14:40:00,26.59,26.64,26.59,26.63,47000.0,26.59,26.64,26.59,26.63,47000.0
2011-11-21 14:45:00,26.64,26.68,26.63,26.63,45800.0,26.64,26.68,26.63,26.63,45800.0
2011-11-21 14:50:00,26.63,26.64,26.56,26.57,37500.0,26.63,26.64,26.56,26.57,37500.0
2011-11-21 14:55:00,26.55,26.62,26.55,26.58,43800.0,26.55,26.62,26.55,26.58,43800.0
2011-11-21 15:00:00,26.58,26.6,26.5,26.52,55700.0,26.58,26.6,26.5,26.52,55700.0
2011-11-21 15:05:00,26.51,26.57,26.51,26.56,43900.0,26.51,26.57,26.51,26.56,43900.0
2011-11-21 15:10:00,26.55,26.58,26.54,26.56,37200.0,26.55,26.58,26.54,26.56,37200.0
2011-11-21 15:15:00,26.56,26.65,26.54,26.64,115400.0,26.56,26.65,26.54,26.64,115400.0
2011-11-21 15:20:00,26.63,26.69,26.62,26.65,63400.0,26.63,26.69,26.62,26.65,63400.0
2011-11-21 15:25:00,26.66,26.78,26.66,26.76,102500.0,26.66,26.78,26.66,26.76,102500.0
2011-11-21 15:30:00,26.76,26.79,26.69,26.71,79400.0,26.76,26.79,26.69,26.71,79400.0
2011-11-21 15:35:00,26.71,26.75,26.69,26.74,107800.0,26.71,26.75,26.69,26.74,107800.0
2011-11-21 15:40:00,26.74,26.74,26.68,26.69,99000.0,26.74,26.74,26.68,26.69,99000.0
2011-11-21 15:45:00,26.69,26.8,26.69,26.79,235300.0,26.69,26.8,26.69,26.79,235300.0
2011-11-21 15:50:00,26.79,26.79,26.66,26.68,196800.0,26.79,26.79,26.66,26.68,196800.0
2011-11-21 15:55:00,26.68,26.72,26.63,26.64,414100.0,26.68,26.72,26.63,26.64,414100.0
2011-11-22 09:30:00,26.47,26.55,26.42,26.55,88800.0,26.47,26.55,26.42,26.55,88800.0
2011-11-22 09:35:00,26.54,26.6,26.48,26.59,59600.0,26.54,26.6,26.48,26.59,59600.0
2011-11-22 09:40:00,26.6,26.65,26.58,26.59,60400.0,26.6,26.65,26.58,26.59,60400.0
2011-11-22 09:45:00,26.58,26.61,26.58,26.58,64000.0,26.58,26.61,26.58,26.58,64000.0
2011-11-22 09:50:00,26.58,26.6,26.58,26.58,42100.0,26.58,26.6,26.58,26.58,42100.0
2011-11-22 09:55:00,26.59,26.61,26.58,26.59,44200.0,26.59,26.61,26.58,26.59,44200.0
2011-11-22 10:00:00,26.59,26.61,26.4,26.4,108400.0,26.59,26.61,26.4,26.4,108400.0
2011-11-22 10:05:00,26.4,26.41,26.31,26.35,64300.0,26.4,26.41,26.31,26.35,64300.0
2011-11-22 10:10:00,26.36,26.37,26.3,26.3,47300.0,26.36,26.37,26.3,26.3,47300.0
2011-11-22 10:15:00,26.29,26.34,26.27,26.34,51900.0,26.29,26.34,26.27,26.34,51900.0
2011-11-22 10:20:00,26.34,26.38,26.34,26.37,61000.0,26.34,26.38,26.34,26.37,61000.0
2011-11-22 10:25:00,26.37,26.4,26.36,26.36,48300.0,26.37,26.4,26.36,26.36,48300.0
2011-11-22 10:30:00,26.36,26.37,26.33,26.33,40600.0,26.36,26.37,26.33,26.33,40600.0
2011-11-22 10:35:00,26.33,26.35,26.28,26.33,54900.0,26.33,26.35,26.28,26.33,54900.0
2011-11-22 10:40:00,26.32,26.35,26.3,26.3,53700.0,26.32,26.35,26.3,26.3,53700.0
2011-11-22 10:45:00,26.31,26.36,26.25,26.29,142600.0,26.31,26.36,26.25,26.29,142600.0
2011-11-22 10:50:00,26.28,26.32,26.25,26.32,70300.0,26.28,26.32,26.25,26.32,70300.0
2011-11-22 10:55:00,26.32,26.35,26.22,26.24,95600.0,26.32,26.35,26.22,26.24,95600.0
2011-11-22 11:00:00,26.24,26.3,26.23,26.23,76100.0,26.24,26.3,26.23,26.23,76100.0
2011-11-22 11:05:00,26.23,26.26,26.2,26.25,85900.0,26.23,26.26,26.2,26.25,85900.0
2011-11-22 11:10:00,26.26,26.3,26.25,26.28,93200.0,26.26,26.3,26.25,26.28,93200.0
2011-11-22 11:15:00,26.28,26.38,26.24,26.35,75600.0,26.28,26.38,26.24,26.35,75600.0
2011-11-22 11:20:00,26.35,26.35,26.28,26.31,64000.0,26.35,26.35,26.28,26.31,64000.0
2011-11-22 11:25:00,26.31,26.35,26.3,26.31,46000.0,26.31,26.35,26.3,26.31,46000.0
2011-11-22 11:30:00,26.31,26.32,26.24,26.25,71000.0,26.31,26.32,26.24,26.25,71000.0
2011-11-22 11:35:00,26.25,26.27,26.24,26.25,87000.0,26.25,26.27,26.24,26.25,87000.0
2011-11-22 11:40:00,26.24,26.25,26.21,26.25,88800.0,26.24,26.25,26.21,26.25,88800.0
2011-11-22 11:45:00,26.25,26.27,26.25,26.25,29200.0,26.25,26.27,26.25,26.25,29200.0
2011-11-22 11:50:00,26.25,26.32,26.25,26.32,42200.0,26.25,26.32,26.25,26.32,42200.0
2011-11-22 11:55:00,26.32,26.35,26.3,26.35,47600.0,26.32,26.35,26.3,26.35,47600.0
2011-11-22 12:00:00,26.34,26.46,26.34,26.44,122900.0,26.34,26.46,26.34,26.44,122900.0
2011-11-22 12:05:00,26.44,26.6,26.44,26.56,146300.0,26.44,26.6,26.44,26.56,146300.0
2011-11-22 12:10:00,26.55,26.55,26.47,26.49,47800.0,26.55,26.55,26.47,26.49,47800.0
2011-11-22 12:15:00,26.5,26.53,26.44,26.46,54900.0,26.5,26.53,26.44,26.46,54900.0
2011-11-22 12:20:00,26.46,26.48,26.42,26.44,22500.0,26.46,26.48,26.42,26.44,22500.0
2011-11-22 12:25:00,26.44,26.47,26.37,26.4,41000.0,26.44,26.47,26.37,26.4,41000.0
2011-11-22 12:30:00,26.4,26.46,26.38,26.46,24600.0,26.4,26.46,26.38,26.46,24600.0
2011-11-22 12:35:00,26.47,26.49,26.43,26.44,27700.0,26.47,26.49,26.43,26.44,27700.0
2011-11-22 12:40:00,26.43,26.49,26.43,26.48,18200.0,26.43,26.49,26.43,26.48,18200.0
2011-11-22 12:45:00,26.48,26.48,26.45,26.46,16000.0,26.48,26.48,26.45,26.46,16000.0
2011-11-22 12:50:00,26.44,26.52,26.44,26.5,14300.0,26.44,26.52,26.44,26.5,14300.0
2011-11-22 12:55:00,26.5,26.58,26.48,26.58,22100.0,26.5,26.58,26.48,26.58,22100.0
2011-11-22 13:00:00,26.57,26.63,26.57,26.59,34600.0,26.57,26.63,26.57,26.59,34600.0
2011-11-22 13:05:00,26.59,26.6,26.51,26.51,24500.0,26.59,26.6,26.51,26.51,24500.0
2011-11-22 13:10:00,26.52,26.56,26.49,26.55,27600.0,26.52,26.56,26.49,26.55,27600.0
2011-11-22 13:15:00,26.55,26.63,26.55,26.63,21300.0,26.55,26.63,26.55,26.63,21300.0
2011-11-22 13:20:00,26.63,26.64,26.59,26.59,30700.0,26.63,26.64,26.59,26.59,30700.0
2011-11-22 13:25:00,26.59,26.61,26.57,26.57,20500.0,26.59,26.61,26.57,26.57,20500.0
2011-11-22 13:30:00,26.56,26.58,26.55,26.56,26000.0,26.56,26.58,26.55,26.56,26000.0
2011-11-22 13:35:00,26.57,26.6,26.54,26.58,47800.0,26.57,26.6,26.54,26.58,47800.0
2011-11-22 13:40:00,26.59,26.59,26.53,26.54,66200.0,26.59,26.59,26.53,26.54,66200.0
2011-11-22 13:45:00,26.54,26.55,26.5,26.52,28500.0,26.54,26.55,26.5,26.52,28500.0
2011-11-22 13:50:00,26.52,26.54,26.49,26.49,28100.0,26.52,26.54,26.49,26.49,28100.0
2011-11-22 13:55:00,26.49,26.5,26.41,26.42,45800.0,26.49,26.5,26.41,26.42,45800.0
2011-11-22 14:00:00,26.42,26.46,26.4,26.43,70900.0,26.42,26.46,26.4,26.43,70900.0
2011-11-22 14:05:00,26.43,26.44,26.41,26.42,22000.0,26.43,26.44,26.41,26.42,22000.0
2011-11-22 14:10:00,26.42,26.48,26.42,26.46,21700.0,26.42,26.48,26.42,26.46,21700.0
2011-11-22 14:15:00,26.46,26.48,26.45,26.45,22300.0,26.46,26.48,26.45,26.45,22300.0
2011-11-22 14:20:00,26.45,26.46,26.37,26.39,35200.0,26.45,26.46,26.37,26.39,35200.0
2011-11-22 14:25:00,26.39,26.44,26.39,26.42,32500.0,26.39,26.44,26.39,26.42,32500.0
2011-11-22 14:30:00,26.42,26.42,26.35,26.37,37300.0,26.42,26.42,26.35,26.37,37300.0
2011-11-22 14:35:00,26.37,26.37,26.33,26.33,31100.0,26.37,26.37,26.33,26.33,31100.0
2011-11-22 14:40:00,26.33,26.4,26.33,26.39,39400.0,26.33,26.4,26.33,26.39,39400.0
2011-11-22 14:45:00,26.39,26.42,26.37,26.37,39100.0,26.39,26.42,26.37,26.37,39100.0
2011-11-22 14:50:00,26.38,26.38,26.28,26.29,57300.0,26.38,26.38,26.28,26.29,57300.0
2011-11-22 14:55:00,26.28,26.29,26.25,26.28,54600.0,26.28,26.29,26.25,26.28,54600.0
2011-11-22 15:00:00,26.28,26.31,26.25,26.26,82600.0,26.28,26.31,26.25,26.26,82600.0
2011-11-22 15:05:00,26.26,26.31,26.24,26.26,82100.0,26.26,26.31,26.24,26.26,82100.0
2011-11-22 15:10:00,26.26,26.28,26.24,26.26,61200.0,26.26,26.28,26.24,26.26,61200.0
2011-11-22 15:15:00,26.26,26.31,26.25,26.31,90000.0,26.26,26.31,26.25,26.31,90000.0
2011-11-22 15:20:00,26.3,26.36,26.3,26.35,76600.0,26.3,26.36,26.3,26.35,76600.0
2011-11-22 15:25:00,26.36,26.38,26.31,26.33,69000.0,26.36,26.38,26.31,26.33,69000.0
2011-11-22 15:30:00,26.33,26.37,26.3,26.32,86900.0,26.33,26.37,26.3,26.32,86900.0
2011-11-22 15:35:00,26.33,26.35,26.29,26.29,100000.0,26.33,26.35,26.29,26.29,100000.0
2011-11-22 15:40:00,26.29,26.34,26.28,26.29,117000.0,26.29,26.34,26.28,26.29,117000.0
2011-11-22 15:45:00,26.29,26.38,26.29,26.38,125600.0,26.29,26.38,26.29,26.38,125600.0
2011-11-22 15:50:00,26.38,26.39,26.34,26.37,177900.0,26.38,26.39,26.34,26.37,177900.0
2011-11-22 15:55:00,26.37,26.38,26.32,26.33,254700.0,26.37,26.38,26.32,26.33,254700.0
2011-11-23 09:30:00,26.05,26.14,26.0,26.06,129500.0,26.05,26.14,26.0,26.06,129500.0
2011-11-23 09:35:00,26.06,26.09,25.95,26.0,91100.0,26.06,26.09,25.95,26.0,91100.0
2011-11-23 09:40:00,25.99,26.03,25.95,25.97,73300.0,25.99,26.03,25.95,25.97,73300.0
2011-11-23 09:45:00,25.97,26.02,25.97,26.01,44600.0,25.97,26.02,25.97,26.01,44600.0
2011-11-23 09:50:00,26.0,26.07,25.98,26.03,55600.0,26.0,26.07,25.98,26.03,55600.0
2011-11-23 09:55:00,26.02,26.08,25.98,25.99,78000.0,26.02,26.08,25.98,25.99,78000.0
2011-11-23 10:00:00,25.98,25.99,25.92,25.98,134900.0,25.98,25.99,25.92,25.98,134900.0
2011-11-23 10:05:00,25.97,26.0,25.92,25.94,144900.0,25.97,26.0,25.92,25.94,144900.0
2011-11-23 10:10:00,25.94,25.96,25.9,25.92,145300.0,25.94,25.96,25.9,25.92,145300.0
2011-11-23 10:15:00,25.9,25.93,25.81,25.84,81000.0,25.9,25.93,25.81,25.84,81000.0
2011-11-23 10:20:00,25.83,25.87,25.82,25.84,62500.0,25.83,25.87,25.82,25.84,62500.0
2011-11-23 10:25:00,25.84,25.87,25.81,25.85,50000.0,25.84,25.87,25.81,25.85,50000.0
2011-11-23 10:30:00,25.85,25.87,25.8,25.86,114300.0,25.85,25.87,25.8,25.86,114300.0
2011-11-23 10:35:00,25.86,25.93,25.86,25.91,105700.0,25.86,25.93,25.86,25.91,105700.0
2011-11-23 10:40:00,25.92,25.94,25.89,25.92,52200.0,25.92,25.94,25.89,25.92,52200.0
2011-11-23 10:45:00,25.92,25.98,25.92,25.95,80400.0,25.92,25.98,25.92,25.95,80400.0
2011-11-23 10:50:00,25.95,26.0,25.95,26.0,31000.0,25.95,26.0,25.95,26.0,31000.0
2011-11-23 10:55:00,25.99,26.08,25.99,26.04,110600.0,25.99,26.08,25.99,26.04,110600.0
2011-11-23 11:00:00,26.04,26.05,25.99,26.0,39800.0,26.04,26.05,25.99,26.0,39800.0
2011-11-23 11:05:00,26.0,26.01,25.95,25.95,88000.0,26.0,26.01,25.95,25.95,88000.0
2011-11-23 11:10:00,25.95,25.99,25.94,25.95,62500.0,25.95,25.99,25.94,25.95,62500.0
2011-11-23 11:15:00,25.95,26.02,25.95,26.02,44800.0,25.95,26.02,25.95,26.02,44800.0
2011-11-23 11:20:00,26.01,26.02,25.99,26.01,28000.0,26.01,26.02,25.99,26.01,28000.0
2011-11-23 11:25:00,26.0,26.0,25.92,25.92,30100.0,26.0,26.0,25.92,25.92,30100.0
2011-11-23 11:30:00,25.92,25.95,25.9,25.93,48400.0,25.92,25.95,25.9,25.93,48400.0
2011-11-23 11:35:00,25.93,26.02,25.89,26.01,42800.0,25.93,26.02,25.89,26.01,42800.0
2011-11-23 11:40:00,26.0,26.0,25.92,25.92,43000.0,26.0,26.0,25.92,25.92,43000.0
2011-11-23 11:45:00,25.92,25.93,25.87,25.92,62800.0,25.92,25.93,25.87,25.92,62800.0
2011-11-23 11:50:00,25.92,26.01,25.91,26.0,109600.0,25.92,26.01,25.91,26.0,109600.0
2011-11-23 11:55:00,25.99,26.0,25.95,25.97,43200.0,25.99,26.0,25.95,25.97,43200.0
2011-11-23 12:00:00,25.97,26.04,25.96,26.03,48500.0,25.97,26.04,25.96,26.03,48500.0
2011-11-23 12:05:00,26.03,26.03,25.98,26.0,34700.0,26.03,26.03,25.98,26.0,34700.0
2011-11-23 12:10:00,26.0,26.01,25.96,25.97,38400.0,26.0,26.01,25.96,25.97,38400.0
2011-11-23 12:15:00,25.98,26.01,25.94,25.96,15800.0,25.98,26.01,25.94,25.96,15800.0
2011-11-23 12:20:00,25.97,26.0,25.95,25.99,24400.0,25.97,26.0,25.95,25.99,24400.0
2011-11-23 12:25:00,25.99,26.0,25.97,25.99,43400.0,25.99,26.0,25.97,25.99,43400.0
2011-11-23 12:30:00,25.98,26.01,25.97,26.01,70900.0,25.98,26.01,25.97,26.01,70900.0
2011-11-23 12:35:00,26.0,26.02,26.0,26.0,11200.0,26.0,26.02,26.0,26.0,11200.0
2011-11-23 12:40:00,26.0,26.01,25.99,26.0,20700.0,26.0,26.01,25.99,26.0,20700.0
2011-11-23 12:45:00,26.0,26.04,25.98,26.02,25600.0,26.0,26.04,25.98,26.02,25600.0
2011-11-23 12:50:00,26.02,26.1,26.02,26.09,30000.0,26.02,26.1,26.02,26.09,30000.0
2011-11-23 12:55:00,26.1,26.12,26.09,26.11,22200.0,26.1,26.12,26.09,26.11,22200.0
2011-11-23 13:00:00,26.1,26.13,26.08,26.1,30200.0,26.1,26.13,26.08,26.1,30200.0
2011-11-23 13:05:00,26.11,26.16,26.11,26.14,26000.0,26.11,26.16,26.11,26.14,26000.0
2011-11-23 13:10:00,26.14,26.14,26.11,26.12,74400.0,26.14,26.14,26.11,26.12,74400.0
2011-11-23 13:15:00,26.11,26.14,26.1,26.11,17200.0,26.11,26.14,26.1,26.11,17200.0
2011-11-23 13:20:00,26.12,26.14,26.08,26.08,25300.0,26.12,26.14,26.08,26.08,25300.0
2011-11-23 13:25:00,26.08,26.13,26.08,26.13,18200.0,26.08,26.13,26.08,26.13,18200.0
2011-11-23 13:30:00,26.13,26.14,26.08,26.08,20100.0,26.13,26.14,26.08,26.08,20100.0
2011-11-23 13:35:00,26.08,26.1,26.05,26.07,21500.0,26.08,26.1,26.05,26.07,21500.0
2011-11-23 13:40:00,26.06,26.06,25.99,26.0,33300.0,26.06,26.06,25.99,26.0,33300.0
2011-11-23 13:45:00,26.0,26.02,25.99,26.0,26000.0,26.0,26.02,25.99,26.0,26000.0
2011-11-23 13:50:00,26.0,26.04,25.98,26.03,31500.0,26.0,26.04,25.98,26.03,31500.0
2011-11-23 13:55:00,26.03,26.03,25.95,25.97,42500.0,26.03,26.03,25.95,25.97,42500.0
2011-11-23 14:00:00,25.97,25.99,25.96,25.97,45500.0,25.97,25.99,25.96,25.97,45500.0
2011-11-23 14:05:00,25.97,25.97,25.92,25.94,36000.0,25.97,25.97,25.92,25.94,36000.0
2011-11-23 14:10:00,25.95,25.96,25.9,25.92,100200.0,25.95,25.96,25.9,25.92,100200.0
2011-11-23 14:15:00,25.91,26.0,25.9,25.99,94200.0,25.91,26.0,25.9,25.99,94200.0
2011-11-23 14:20:00,25.99,26.01,25.97,26.0,31700.0,25.99,26.01,25.97,26.0,31700.0
2011-11-23 14:25:00,26.0,26.01,25.96,25.99,127200.0,26.0,26.01,25.96,25.99,127200.0
2011-11-23 14:30:00,26.0,26.03,25.99,26.0,25100.0,26.0,26.03,25.99,26.0,25100.0
2011-11-23 14:35:00,26.0,26.07,26.0,26.05,45300.0,26.0,26.07,26.0,26.05,45300.0
2011-11-23 14:40:00,26.05,26.06,26.03,26.04,30300.0,26.05,26.06,26.03,26.04,30300.0
2011-11-23 14:45:00,26.03,26.08,26.03,26.05,37800.0,26.03,26.08,26.03,26.05,37800.0
2011-11-23 14:50:00,26.05,26.06,26.04,26.04,29700.0,26.05,26.06,26.04,26.04,29700.0
2011-11-23 14:55:00,26.04,26.06,26.01,26.05,72500.0,26.04,26.06,26.01,26.05,72500.0
2011-11-23 15:00:00,26.05,26.13,26.0,26.06,77300.0,26.05,26.13,26.0,26.06,77300.0
2011-11-23 15:05:00,26.05,26.11,26.04,26.05,42800.0,26.05,26.11,26.04,26.05,42800.0
2011-11-23 15:10:00,26.05,26.15,26.05,26.15,84900.0,26.05,26.15,26.05,26.15,84900.0
2011-11-23 15:15:00,26.14,26.17,26.08,26.08,47600.0,26.14,26.17,26.08,26.08,47600.0
2011-11-23 15:20:00,26.08,26.11,26.02,26.04,56500.0,26.08,26.11,26.02,26.04,56500.0
2011-11-23 15:25:00,26.04,26.06,26.0,26.02,37500.0,26.04,26.06,26.0,26.02,37500.0
2011-11-23 15:30:00,26.01,26.07,26.01,26.05,59100.0,26.01,26.07,26.01,26.05,59100.0
2011-11-23 15:35:00,26.05,26.09,26.05,26.05,56900.0,26.05,26.09,26.05,26.05,56900.0
2011-11-23 15:40:00,26.07,26.15,26.05,26.12,87500.0,26.07,26.15,26.05,26.12,87500.0
2011-11-23 15:45:00,26.13,26.13,26.05,26.09,172500.0,26.13,26.13,26.05,26.09,172500.0
2011-11-23 15:50:00,26.08,26.1,26.05,26.05,141200.0,26.08,26.1,26.05,26.05,141200.0
2011-11-23 15:55:00,26.05,26.06,25.94,25.95,513000.0,26.05,26.06,25.94,25.95,513000.0
2011-11-25 09:30:00,25.72,25.83,25.72,25.76,106900.0,25.72,25.83,25.72,25.76,106900.0
2011-11-25 09:35:00,25.76,25.97,25.76,25.91,75500.0,25.76,25.97,25.76,25.91,75500.0
2011-11-25 09:40:00,25.92,26.03,25.9,26.01,35000.0,25.92,26.03,25.9,26.01,35000.0
2011-11-25 09:45:00,26.01,26.01,25.95,25.95,67700.0,26.01,26.01,25.95,25.95,67700.0
2011-11-25 09:50:00,25.95,25.97,25.92,25.92,43400.0,25.95,25.97,25.92,25.92,43400.0
2011-11-25 09:55:00,25.93,25.96,25.86,25.86,61200.0,25.93,25.96,25.86,25.86,61200.0
2011-11-25 10:00:00,25.84,25.94,25.83,25.94,47100.0,25.84,25.94,25.83,25.94,47100.0
2011-11-25 10:05:00,25.94,25.97,25.92,25.95,50900.0,25.94,25.97,25.92,25.95,50900.0
2011-11-25 10:10:00,25.94,25.97,25.91,25.96,56200.0,25.94,25.97,25.91,25.96,56200.0
2011-11-25 10:15:00,25.96,25.97,25.92,25.97,32400.0,25.96,25.97,25.92,25.97,32400.0
2011-11-25 10:20:00,25.96,25.97,25.94,25.96,36100.0,25.96,25.97,25.94,25.96,36100.0
2011-11-25 10:25:00,25.95,26.01,25.95,26.0,112200.0,25.95,26.01,25.95,26.0,112200.0
2011-11-25 10:30:00,25.99,25.99,25.96,25.98,18200.0,25.99,25.99,25.96,25.98,18200.0
2011-11-25 10:35:00,25.98,26.05,25.97,26.0,37300.0,25.98,26.05,25.97,26.0,37300.0
2011-11-25 10:40:00,25.99,26.05,25.99,26.04,23800.0,25.99,26.05,25.99,26.04,23800.0
2011-11-25 10:45:00,26.03,26.05,25.99,26.01,31500.0,26.03,26.05,25.99,26.01,31500.0
2011-11-25 10:50:00,26.01,26.05,25.99,25.99,46700.0,26.01,26.05,25.99,25.99,46700.0
2011-11-25 10:55:00,26.0,26.0,25.99,26.0,34200.0,26.0,26.0,25.99,26.0,34200.0
2011-11-25 11:00:00,26.0,26.0,25.94,25.96,57500.0,26.0,26.0,25.94,25.96,57500.0
2011-11-25 11:05:00,25.96,25.99,25.95,25.98,21500.0,25.96,25.99,25.95,25.98,21500.0
2011-11-25 11:10:00,25.97,26.04,25.96,25.99,48700.0,25.97,26.04,25.96,25.99,48700.0
2011-11-25 11:15:00,25.99,26.03,25.99,26.0,46800.0,25.99,26.03,25.99,26.0,46800.0
2011-11-25 11:20:00,26.01,26.02,25.99,26.0,25500.0,26.01,26.02,25.99,26.0,25500.0
2011-11-25 11:25:00,25.99,26.02,25.95,25.96,51200.0,25.99,26.02,25.95,25.96,51200.0
2011-11-25 11:30:00,25.95,26.02,25.95,26.0,29800.0,25.95,26.02,25.95,26.0,29800.0
2011-11-25 11:35:00,26.0,26.03,25.99,26.02,74300.0,26.0,26.03,25.99,26.02,74300.0
2011-11-25 11:40:00,26.01,26.02,25.97,25.99,59500.0,26.01,26.02,25.97,25.99,59500.0
2011-11-25 11:45:00,25.99,26.02,25.95,26.0,121000.0,25.99,26.02,25.95,26.0,121000.0
2011-11-25 11:50:00,26.01,26.01,25.93,25.93,79600.0,26.01,26.01,25.93,25.93,79600.0
2011-11-25 11:55:00,25.93,25.96,25.91,25.91,34200.0,25.93,25.96,25.91,25.91,34200.0
2011-11-25 12:00:00,25.91,25.92,25.88,25.91,31600.0,25.91,25.92,25.88,25.91,31600.0
2011-11-25 12:05:00,25.91,25.94,25.9,25.91,85000.0,25.91,25.94,25.9,25.91,85000.0
2011-11-25 12:10:00,25.91,25.93,25.88,25.91,30400.0,25.91,25.93,25.88,25.91,30400.0
2011-11-25 12:15:00,25.9,25.91,25.88,25.89,43700.0,25.9,25.91,25.88,25.89,43700.0
2011-11-25 12:20:00,25.9,25.9,25.85,25.87,30200.0,25.9,25.9,25.85,25.87,30200.0
2011-11-25 12:25:00,25.87,25.95,25.87,25.95,21100.0,25.87,25.95,25.87,25.95,21100.0
2011-11-25 12:30:00,25.95,25.99,25.89,25.99,72700.0,25.95,25.99,25.89,25.99,72700.0
2011-11-25 12:35:00,25.98,26.01,25.96,25.98,52300.0,25.98,26.01,25.96,25.98,52300.0
2011-11-25 12:40:00,26.0,26.0,25.94,25.94,45500.0,26.0,26.0,25.94,25.94,45500.0
2011-11-25 12:45:00,25.94,25.97,25.93,25.97,62700.0,25.94,25.97,25.93,25.97,62700.0
2011-11-25 12:50:00,25.96,25.99,25.92,25.96,84100.0,25.96,25.99,25.92,25.96,84100.0
2011-11-25 12:55:00,25.96,25.96,25.83,25.83,224400.0,25.96,25.96,25.83,25.83,224400.0
2011-11-28 09:30:00,26.52,26.86,26.46,26.58,146100.0,26.52,26.86,26.46,26.58,146100.0
2011-11-28 09:35:00,26.54,26.64,26.51,26.63,93200.0,26.54,26.64,26.51,26.63,93200.0
2011-11-28 09:40:00,26.63,26.76,26.63,26.75,90500.0,26.63,26.76,26.63,26.75,90500.0
2011-11-28 09:45:00,26.75,26.78,26.73,26.74,81600.0,26.75,26.78,26.73,26.74,81600.0
2011-11-28 09:50:00,26.75,26.79,26.7,26.75,119500.0,26.75,26.79,26.7,26.75,119500.0
2011-11-28 09:55:00,26.76,26.88,26.76,26.85,57400.0,26.76,26.88,26.76,26.85,57400.0
2011-11-28 10:00:00,26.85,26.85,26.78,26.81,36700.0,26.85,26.85,26.78,26.81,36700.0
2011-11-28 10:05:00,26.81,26.83,26.77,26.8,57600.0,26.81,26.83,26.77,26.8,57600.0
2011-11-28 10:10:00,26.8,26.81,26.76,26.76,91300.0,26.8,26.81,26.76,26.76,91300.0
2011-11-28 10:15:00,26.77,26.79,26.76,26.77,34800.0,26.77,26.79,26.76,26.77,34800.0
2011-11-28 10:20:00,26.78,26.78,26.7,26.7,42300.0,26.78,26.78,26.7,26.7,42300.0
2011-11-28 10:25:00,26.71,26.74,26.7,26.7,49000.0,26.71,26.74,26.7,26.7,49000.0
2011-11-28 10:30:00,26.71,26.78,26.71,26.75,50900.0,26.71,26.78,26.71,26.75,50900.0
2011-11-28 10:35:00,26.75,26.8,26.71,26.75,180600.0,26.75,26.8,26.71,26.75,180600.0
2011-11-28 10:40:00,26.75,26.78,26.72,26.72,20000.0,26.75,26.78,26.72,26.72,20000.0
2011-11-28 10:45:00,26.72,26.74,26.7,26.71,53100.0,26.72,26.74,26.7,26.71,53100.0
2011-11-28 10:50:00,26.72,26.8,26.7,26.8,82600.0,26.72,26.8,26.7,26.8,82600.0
2011-11-28 10:55:00,26.8,26.86,26.78,26.79,110700.0,26.8,26.86,26.78,26.79,110700.0
2011-11-28 11:00:00,26.79,26.84,26.78,26.81,48500.0,26.79,26.84,26.78,26.81,48500.0
2011-11-28 11:05:00,26.8,26.84,26.75,26.75,48000.0,26.8,26.84,26.75,26.75,48000.0
2011-11-28 11:10:00,26.75,26.76,26.7,26.71,46100.0,26.75,26.76,26.7,26.71,46100.0
2011-11-28 11:15:00,26.71,26.75,26.7,26.74,36000.0,26.71,26.75,26.7,26.74,36000.0
2011-11-28 11:20:00,26.73,26.73,26.69,26.71,22500.0,26.73,26.73,26.69,26.71,22500.0
2011-11-28 11:25:00,26.71,26.75,26.69,26.75,21100.0,26.71,26.75,26.69,26.75,21100.0
2011-11-28 11:30:00,26.75,26.8,26.75,26.79,47500.0,26.75,26.8,26.75,26.79,47500.0
2011-11-28 11:35:00,26.79,26.79,26.74,26.75,22900.0,26.79,26.79,26.74,26.75,22900.0
2011-11-28 11:40:00,26.75,26.8,26.75,26.76,29400.0,26.75,26.8,26.75,26.76,29400.0
2011-11-28 11:45:00,26.75,26.78,26.75,26.75,23800.0,26.75,26.78,26.75,26.75,23800.0
2011-11-28 11:50:00,26.75,26.76,26.73,26.75,24200.0,26.75,26.76,26.73,26.75,24200.0
2011-11-28 11:55:00,26.75,26.77,26.74,26.74,7400.0,26.75,26.77,26.74,26.74,7400.0
2011-11-28 12:00:00,26.74,26.75,26.73,26.74,20200.0,26.74,26.75,26.73,26.74,20200.0
2011-11-28 12:05:00,26.74,26.78,26.74,26.74,28800.0,26.74,26.78,26.74,26.74,28800.0
2011-11-28 12:10:00,26.75,26.79,26.74,26.76,47200.0,26.75,26.79,26.74,26.76,47200.0
2011-11-28 12:15:00,26.77,26.79,26.75,26.78,16900.0,26.77,26.79,26.75,26.78,16900.0
2011-11-28 12:20:00,26.78,26.78,26.74,26.76,24600.0,26.78,26.78,26.74,26.76,24600.0
2011-11-28 12:25:00,26.76,26.76,26.71,26.72,18000.0,26.76,26.76,26.71,26.72,18000.0
2011-11-28 12:30:00,26.71,26.73,26.7,26.73,37300.0,26.71,26.73,26.7,26.73,37300.0
2011-11-28 12:35:00,26.72,26.73,26.7,26.73,29500.0,26.72,26.73,26.7,26.73,29500.0
2011-11-28 12:40:00,26.73,26.73,26.7,26.71,43600.0,26.73,26.73,26.7,26.71,43600.0
2011-11-28 12:45:00,26.72,26.72,26.71,26.71,21600.0,26.72,26.72,26.71,26.71,21600.0
2011-11-28 12:50:00,26.71,26.72,26.7,26.7,44900.0,26.71,26.72,26.7,26.7,44900.0
2011-11-28 12:55:00,26.7,26.71,26.7,26.71,48700.0,26.7,26.71,26.7,26.71,48700.0
2011-11-28 13:00:00,26.7,26.72,26.7,26.71,42000.0,26.7,26.72,26.7,26.71,42000.0
2011-11-28 13:05:00,26.71,26.74,26.7,26.71,281600.0,26.71,26.74,26.7,26.71,281600.0
2011-11-28 13:10:00,26.71,26.71,26.64,26.64,220600.0,26.71,26.71,26.64,26.64,220600.0
2011-11-28 13:15:00,26.64,26.69,26.63,26.69,51700.0,26.64,26.69,26.63,26.69,51700.0
2011-11-28 13:20:00,26.7,26.76,26.69,26.75,25100.0,26.7,26.76,26.69,26.75,25100.0
2011-11-28 13:25:00,26.74,26.75,26.69,26.7,39000.0,26.74,26.75,26.69,26.7,39000.0
2011-11-28 13:30:00,26.7,26.74,26.67,26.67,50500.0,26.7,26.74,26.67,26.67,50500.0
2011-11-28 13:35:00,26.67,26.69,26.65,26.65,29600.0,26.67,26.69,26.65,26.65,29600.0
2011-11-28 13:40:00,26.65,26.66,26.61,26.61,20900.0,26.65,26.66,26.61,26.61,20900.0
2011-11-28 13:45:00,26.61,26.61,26.59,26.59,23200.0,26.61,26.61,26.59,26.59,23200.0
2011-11-28 13:50:00,26.59,26.61,26.55,26.59,54500.0,26.59,26.61,26.55,26.59,54500.0
2011-11-28 13:55:00,26.58,26.59,26.51,26.52,30500.0,26.58,26.59,26.51,26.52,30500.0
2011-11-28 14:00:00,26.52,26.58,26.51,26.58,50300.0,26.52,26.58,26.51,26.58,50300.0
2011-11-28 14:05:00,26.59,26.64,26.58,26.62,40000.0,26.59,26.64,26.58,26.62,40000.0
2011-11-28 14:10:00,26.63,26.66,26.62,26.66,28700.0,26.63,26.66,26.62,26.66,28700.0
2011-11-28 14:15:00,26.65,26.66,26.63,26.64,25900.0,26.65,26.66,26.63,26.64,25900.0
2011-11-28 14:20:00,26.63,26.66,26.62,26.63,40300.0,26.63,26.66,26.62,26.63,40300.0
2011-11-28 14:25:00,26.63,26.63,26.57,26.57,52400.0,26.63,26.63,26.57,26.57,52400.0
2011-11-28 14:30:00,26.57,26.58,26.52,26.52,38600.0,26.57,26.58,26.52,26.52,38600.0
2011-11-28 14:35:00,26.52,26.57,26.5,26.52,63100.0,26.52,26.57,26.5,26.52,63100.0
2011-11-28 14:40:00,26.52,26.55,26.52,26.53,47700.0,26.52,26.55,26.52,26.53,47700.0
2011-11-28 14:45:00,26.53,26.54,26.47,26.48,42300.0,26.53,26.54,26.47,26.48,42300.0
2011-11-28 14:50:00,26.48,26.49,26.43,26.46,75100.0,26.48,26.49,26.43,26.46,75100.0
2011-11-28 14:55:00,26.47,26.53,26.47,26.51,75300.0,26.47,26.53,26.47,26.51,75300.0
2011-11-28 15:00:00,26.51,26.54,26.51,26.53,37300.0,26.51,26.54,26.51,26.53,37300.0
2011-11-28 15:05:00,26.54,26.54,26.44,26.48,178800.0,26.54,26.54,26.44,26.48,178800.0
2011-11-28 15:10:00,26.48,26.53,26.48,26.48,74700.0,26.48,26.53,26.48,26.48,74700.0
2011-11-28 15:15:00,26.48,26.51,26.41,26.51,85100.0,26.48,26.51,26.41,26.51,85100.0
2011-11-28 15:20:00,26.51,26.55,26.45,26.52,70000.0,26.51,26.55,26.45,26.52,70000.0
2011-11-28 15:25:00,26.52,26.52,26.47,26.47,64200.0,26.52,26.52,26.47,26.47,64200.0
2011-11-28 15:30:00,26.48,26.56,26.46,26.51,105300.0,26.48,26.56,26.46,26.51,105300.0
2011-11-28 15:35:00,26.5,26.57,26.5,26.53,59600.0,26.5,26.57,26.5,26.53,59600.0
2011-11-28 15:40:00,26.53,26.53,26.48,26.52,122100.0,26.53,26.53,26.48,26.52,122100.0
2011-11-28 15:45:00,26.51,26.52,26.45,26.46,215800.0,26.51,26.52,26.45,26.46,215800.0
2011-11-28 15:50:00,26.47,26.5,26.45,26.49,209200.0,26.47,26.5,26.45,26.49,209200.0
2011-11-28 15:55:00,26.49,26.64,26.49,26.63,465600.0,26.49,26.64,26.49,26.63,465600.0
2011-11-29 09:30:00,26.68,26.69,26.36,26.41,96400.0,26.68,26.69,26.36,26.41,96400.0
2011-11-29 09:35:00,26.41,26.45,26.38,26.39,69000.0,26.41,26.45,26.38,26.39,69000.0
2011-11-29 09:40:00,26.39,26.47,26.38,26.46,92200.0,26.39,26.47,26.38,26.46,92200.0
2011-11-29 09:45:00,26.46,26.5,26.41,26.44,78900.0,26.46,26.5,26.41,26.44,78900.0
2011-11-29 09:50:00,26.44,26.52,26.43,26.51,63100.0,26.44,26.52,26.43,26.51,63100.0
2011-11-29 09:55:00,26.51,26.52,26.43,26.47,52800.0,26.51,26.52,26.43,26.47,52800.0
2011-11-29 10:00:00,26.45,26.57,26.3,26.35,401600.0,26.45,26.57,26.3,26.35,401600.0
2011-11-29 10:05:00,26.35,26.4,26.33,26.4,86000.0,26.35,26.4,26.33,26.4,86000.0
2011-11-29 10:10:00,26.4,26.47,26.4,26.46,110300.0,26.4,26.47,26.4,26.46,110300.0
2011-11-29 10:15:00,26.46,26.53,26.44,26.5,97100.0,26.46,26.53,26.44,26.5,97100.0
2011-11-29 10:20:00,26.5,26.51,26.42,26.42,303700.0,26.5,26.51,26.42,26.42,303700.0
2011-11-29 10:25:00,26.42,26.45,26.39,26.4,219300.0,26.42,26.45,26.39,26.4,219300.0
2011-11-29 10:30:00,26.41,26.43,26.39,26.43,146600.0,26.41,26.43,26.39,26.43,146600.0
2011-11-29 10:35:00,26.43,26.43,26.37,26.38,48000.0,26.43,26.43,26.37,26.38,48000.0
2011-11-29 10:40:00,26.39,26.44,26.37,26.43,48600.0,26.39,26.44,26.37,26.43,48600.0
2011-11-29 10:45:00,26.43,26.44,26.3,26.31,81300.0,26.43,26.44,26.3,26.31,81300.0
2011-11-29 10:50:00,26.3,26.32,26.25,26.26,113400.0,26.3,26.32,26.25,26.26,113400.0
2011-11-29 10:55:00,26.26,26.28,26.21,26.26,120100.0,26.26,26.28,26.21,26.26,120100.0
2011-11-29 11:00:00,26.26,26.29,26.21,26.24,104500.0,26.26,26.29,26.21,26.24,104500.0
2011-11-29 11:05:00,26.24,26.24,26.18,26.23,133800.0,26.24,26.24,26.18,26.23,133800.0
2011-11-29 11:10:00,26.22,26.25,26.21,26.22,94900.0,26.22,26.25,26.21,26.22,94900.0
2011-11-29 11:15:00,26.23,26.29,26.22,26.27,78200.0,26.23,26.29,26.22,26.27,78200.0
2011-11-29 11:20:00,26.27,26.27,26.2,26.21,70000.0,26.27,26.27,26.2,26.21,70000.0
2011-11-29 11:25:00,26.21,26.26,26.21,26.23,87900.0,26.21,26.26,26.21,26.23,87900.0
2011-11-29 11:30:00,26.23,26.27,26.22,26.26,57400.0,26.23,26.27,26.22,26.26,57400.0
2011-11-29 11:35:00,26.27,26.3,26.26,26.26,61500.0,26.27,26.3,26.26,26.26,61500.0
2011-11-29 11:40:00,26.27,26.3,26.21,26.23,94200.0,26.27,26.3,26.21,26.23,94200.0
2011-11-29 11:45:00,26.23,26.26,26.22,26.22,57400.0,26.23,26.26,26.22,26.22,57400.0
2011-11-29 11:50:00,26.23,26.23,26.13,26.14,84700.0,26.23,26.23,26.13,26.14,84700.0
2011-11-29 11:55:00,26.14,26.18,26.13,26.18,35100.0,26.14,26.18,26.13,26.18,35100.0
2011-11-29 12:00:00,26.17,26.2,26.15,26.19,45000.0,26.17,26.2,26.15,26.19,45000.0
2011-11-29 12:05:00,26.19,26.26,26.18,26.26,70900.0,26.19,26.26,26.18,26.26,70900.0
2011-11-29 12:10:00,26.26,26.27,26.21,26.21,32700.0,26.26,26.27,26.21,26.21,32700.0
2011-11-29 12:15:00,26.21,26.26,26.2,26.23,59100.0,26.21,26.26,26.2,26.23,59100.0
2011-11-29 12:20:00,26.24,26.25,26.18,26.2,73900.0,26.24,26.25,26.18,26.2,73900.0
2011-11-29 12:25:00,26.2,26.2,26.12,26.13,99000.0,26.2,26.2,26.12,26.13,99000.0
2011-11-29 12:30:00,26.13,26.14,26.12,26.14,43600.0,26.13,26.14,26.12,26.14,43600.0
2011-11-29 12:35:00,26.14,26.14,26.06,26.07,124400.0,26.14,26.14,26.06,26.07,124400.0
2011-11-29 12:40:00,26.06,26.08,26.0,26.02,72700.0,26.06,26.08,26.0,26.02,72700.0
2011-11-29 12:45:00,26.02,26.02,25.96,25.98,69100.0,26.02,26.02,25.96,25.98,69100.0
2011-11-29 12:50:00,25.99,26.0,25.95,25.98,56100.0,25.99,26.0,25.95,25.98,56100.0
2011-11-29 12:55:00,25.98,26.02,25.96,26.02,126200.0,25.98,26.02,25.96,26.02,126200.0
2011-11-29 13:00:00,26.02,26.02,25.99,26.0,99200.0,26.02,26.02,25.99,26.0,99200.0
2011-11-29 13:05:00,26.0,26.02,25.97,26.01,104900.0,26.0,26.02,25.97,26.01,104900.0
2011-11-29 13:10:00,26.02,26.07,26.02,26.07,106300.0,26.02,26.07,26.02,26.07,106300.0
2011-11-29 13:15:00,26.07,26.11,26.06,26.06,35600.0,26.07,26.11,26.06,26.06,35600.0
2011-11-29 13:20:00,26.06,26.18,26.06,26.18,52700.0,26.06,26.18,26.06,26.18,52700.0
2011-11-29 13:25:00,26.18,26.21,26.16,26.16,49300.0,26.18,26.21,26.16,26.16,49300.0
2011-11-29 13:30:00,26.16,26.16,26.1,26.1,122600.0,26.16,26.16,26.1,26.1,122600.0
2011-11-29 13:35:00,26.1,26.16,26.06,26.16,69800.0,26.1,26.16,26.06,26.16,69800.0
2011-11-29 13:40:00,26.16,26.16,26.06,26.07,67500.0,26.16,26.16,26.06,26.07,67500.0
2011-11-29 13:45:00,26.07,26.08,26.03,26.06,100200.0,26.07,26.08,26.03,26.06,100200.0
2011-11-29 13:50:00,26.06,26.09,26.02,26.02,115000.0,26.06,26.09,26.02,26.02,115000.0
2011-11-29 13:55:00,26.02,26.03,26.0,26.01,64900.0,26.02,26.03,26.0,26.01,64900.0
2011-11-29 14:00:00,26.0,26.06,25.99,26.06,118900.0,26.0,26.06,25.99,26.06,118900.0
2011-11-29 14:05:00,26.06,26.06,25.97,25.98,134000.0,26.06,26.06,25.97,25.98,134000.0
2011-11-29 14:10:00,25.98,26.0,25.94,25.96,109600.0,25.98,26.0,25.94,25.96,109600.0
2011-11-29 14:15:00,25.96,26.03,25.95,26.03,75900.0,25.96,26.03,25.95,26.03,75900.0
2011-11-29 14:20:00,26.04,26.05,26.02,26.02,112900.0,26.04,26.05,26.02,26.02,112900.0
2011-11-29 14:25:00,26.02,26.08,26.01,26.07,54400.0,26.02,26.08,26.01,26.07,54400.0
2011-11-29 14:30:00,26.07,26.2,26.06,26.19,110500.0,26.07,26.2,26.06,26.19,110500.0
2011-11-29 14:35:00,26.2,26.21,26.16,26.16,69000.0,26.2,26.21,26.16,26.16,69000.0
2011-11-29 14:40:00,26.16,26.17,26.11,26.15,74100.0,26.16,26.17,26.11,26.15,74100.0
2011-11-29 14:45:00,26.16,26.17,26.07,26.07,59700.0,26.16,26.17,26.07,26.07,59700.0
2011-11-29 14:50:00,26.07,26.08,26.02,26.07,123000.0,26.07,26.08,26.02,26.07,123000.0
2011-11-29 14:55:00,26.07,26.09,26.02,26.02,113700.0,26.07,26.09,26.02,26.02,113700.0
2011-11-29 15:00:00,26.03,26.08,26.02,26.08,97800.0,26.03,26.08,26.02,26.08,97800.0
2011-11-29 15:05:00,26.08,26.08,26.04,26.04,82400.0,26.08,26.08,26.04,26.04,82400.0
2011-11-29 15:10:00,26.04,26.15,26.03,26.12,71500.0,26.04,26.15,26.03,26.12,71500.0
2011-11-29 15:15:00,26.13,26.19,26.13,26.15,72000.0,26.13,26.19,26.13,26.15,72000.0
2011-11-29 15:20:00,26.16,26.2,26.15,26.2,54500.0,26.16,26.2,26.15,26.2,54500.0
2011-11-29 15:25:00,26.2,26.21,26.14,26.14,90200.0,26.2,26.21,26.14,26.14,90200.0
2011-11-29 15:30:00,26.15,26.21,26.14,26.19,73100.0,26.15,26.21,26.14,26.19,73100.0
2011-11-29 15:35:00,26.19,26.23,26.11,26.14,128400.0,26.19,26.23,26.11,26.14,128400.0
2011-11-29 15:40:00,26.15,26.17,26.12,26.13,114800.0,26.15,26.17,26.12,26.13,114800.0
2011-11-29 15:45:00,26.13,26.17,26.12,26.14,120700.0,26.13,26.17,26.12,26.14,120700.0
2011-11-29 15:50:00,26.14,26.14,26.06,26.12,376100.0,26.14,26.14,26.06,26.12,376100.0
2011-11-29 15:55:00,26.1,26.12,26.06,26.07,257800.0,26.1,26.12,26.06,26.07,257800.0
2011-11-30 09:30:00,26.84,26.88,26.61,26.74,176500.0,26.84,26.88,26.61,26.74,176500.0
2011-11-30 09:35:00,26.74,26.77,26.63,26.7,139300.0,26.74,26.77,26.63,26.7,139300.0
2011-11-30 09:40:00,26.7,26.84,26.68,26.83,122100.0,26.7,26.84,26.68,26.83,122100.0
2011-11-30 09:45:00,26.83,26.83,26.77,26.78,66900.0,26.83,26.83,26.77,26.78,66900.0
2011-11-30 09:50:00,26.78,26.83,26.73,26.82,98800.0,26.78,26.83,26.73,26.82,98800.0
2011-11-30 09:55:00,26.82,26.85,26.74,26.82,71500.0,26.82,26.85,26.74,26.82,71500.0
2011-11-30 10:00:00,26.82,26.85,26.81,26.84,113400.0,26.82,26.85,26.81,26.84,113400.0
2011-11-30 10:05:00,26.84,26.85,26.79,26.84,94000.0,26.84,26.85,26.79,26.84,94000.0
2011-11-30 10:10:00,26.85,26.85,26.81,26.82,99300.0,26.85,26.85,26.81,26.82,99300.0
2011-11-30 10:15:00,26.82,26.83,26.76,26.82,64800.0,26.82,26.83,26.76,26.82,64800.0
2011-11-30 10:20:00,26.83,26.85,26.77,26.84,57500.0,26.83,26.85,26.77,26.84,57500.0
2011-11-30 10:25:00,26.83,26.85,26.81,26.84,105000.0,26.83,26.85,26.81,26.84,105000.0
2011-11-30 10:30:00,26.84,26.94,26.84,26.94,209400.0,26.84,26.94,26.84,26.94,209400.0
2011-11-30 10:35:00,26.94,27.04,26.94,27.03,85200.0,26.94,27.04,26.94,27.03,85200.0
2011-11-30 10:40:00,27.04,27.12,27.03,27.1,63600.0,27.04,27.12,27.03,27.1,63600.0
2011-11-30 10:45:00,27.1,27.11,27.07,27.11,46300.0,27.1,27.11,27.07,27.11,46300.0
2011-11-30 10:50:00,27.11,27.13,27.06,27.08,67900.0,27.11,27.13,27.06,27.08,67900.0
2011-11-30 10:55:00,27.08,27.08,27.02,27.04,75700.0,27.08,27.08,27.02,27.04,75700.0
2011-11-30 11:00:00,27.03,27.03,26.93,26.93,62500.0,27.03,27.03,26.93,26.93,62500.0
2011-11-30 11:05:00,26.93,26.97,26.91,26.92,102000.0,26.93,26.97,26.91,26.92,102000.0
2011-11-30 11:10:00,26.93,26.93,26.85,26.86,71000.0,26.93,26.93,26.85,26.86,71000.0
2011-11-30 11:15:00,26.86,26.91,26.84,26.89,168700.0,26.86,26.91,26.84,26.89,168700.0
2011-11-30 11:20:00,26.9,26.95,26.87,26.95,106400.0,26.9,26.95,26.87,26.95,106400.0
2011-11-30 11:25:00,26.95,26.95,26.92,26.94,39300.0,26.95,26.95,26.92,26.94,39300.0
2011-11-30 11:30:00,26.93,26.96,26.92,26.96,48500.0,26.93,26.96,26.92,26.96,48500.0
2011-11-30 11:35:00,26.97,26.98,26.92,26.95,42600.0,26.97,26.98,26.92,26.95,42600.0
2011-11-30 11:40:00,26.95,27.0,26.95,26.98,45200.0,26.95,27.0,26.95,26.98,45200.0
2011-11-30 11:45:00,27.0,27.0,26.95,26.96,53600.0,27.0,27.0,26.95,26.96,53600.0
2011-11-30 11:50:00,26.96,26.98,26.93,26.94,42300.0,26.96,26.98,26.93,26.94,42300.0
2011-11-30 11:55:00,26.94,26.97,26.91,26.97,48700.0,26.94,26.97,26.91,26.97,48700.0
2011-11-30 12:00:00,26.98,26.98,26.95,26.98,21700.0,26.98,26.98,26.95,26.98,21700.0
2011-11-30 12:05:00,26.98,26.98,26.95,26.97,40800.0,26.98,26.98,26.95,26.97,40800.0
2011-11-30 12:10:00,26.97,26.98,26.96,26.96,26500.0,26.97,26.98,26.96,26.96,26500.0
2011-11-30 12:15:00,26.96,27.0,26.96,26.98,18500.0,26.96,27.0,26.96,26.98,18500.0
2011-11-30 12:20:00,26.98,27.03,26.97,27.03,56300.0,26.98,27.03,26.97,27.03,56300.0
2011-11-30 12:25:00,27.03,27.07,27.03,27.06,40800.0,27.03,27.07,27.03,27.06,40800.0
2011-11-30 12:30:00,27.06,27.1,27.06,27.08,23300.0,27.06,27.1,27.06,27.08,23300.0
2011-11-30 12:35:00,27.08,27.08,27.04,27.04,33200.0,27.08,27.08,27.04,27.04,33200.0
2011-11-30 12:40:00,27.04,27.05,27.01,27.01,23300.0,27.04,27.05,27.01,27.01,23300.0
2011-11-30 12:45:00,27.02,27.05,27.02,27.05,32000.0,27.02,27.05,27.02,27.05,32000.0
2011-11-30 12:50:00,27.06,27.1,27.05,27.1,46700.0,27.06,27.1,27.05,27.1,46700.0
2011-11-30 12:55:00,27.1,27.1,27.07,27.09,19000.0,27.1,27.1,27.07,27.09,19000.0
2011-11-30 13:00:00,27.09,27.12,27.09,27.12,14300.0,27.09,27.12,27.09,27.12,14300.0
2011-11-30 13:05:00,27.12,27.13,27.08,27.13,45600.0,27.12,27.13,27.08,27.13,45600.0
2011-11-30 13:10:00,27.12,27.14,27.1,27.13,54400.0,27.12,27.14,27.1,27.13,54400.0
2011-11-30 13:15:00,27.12,27.14,27.09,27.11,53200.0,27.12,27.14,27.09,27.11,53200.0
2011-11-30 13:20:00,27.11,27.13,27.11,27.11,21000.0,27.11,27.13,27.11,27.11,21000.0
2011-11-30 13:25:00,27.11,27.12,27.07,27.07,34800.0,27.11,27.12,27.07,27.07,34800.0
2011-11-30 13:30:00,27.06,27.09,27.06,27.09,36200.0,27.06,27.09,27.06,27.09,36200.0
2011-11-30 13:35:00,27.08,27.09,27.07,27.07,35600.0,27.08,27.09,27.07,27.07,35600.0
2011-11-30 13:40:00,27.06,27.07,27.02,27.04,29100.0,27.06,27.07,27.02,27.04,29100.0
2011-11-30 13:45:00,27.04,27.07,27.03,27.06,27800.0,27.04,27.07,27.03,27.06,27800.0
2011-11-30 13:50:00,27.05,27.06,27.02,27.03,34500.0,27.05,27.06,27.02,27.03,34500.0
2011-11-30 13:55:00,27.04,27.06,27.03,27.04,49400.0,27.04,27.06,27.03,27.04,49400.0
2011-11-30 14:00:00,27.04,27.1,27.04,27.1,33100.0,27.04,27.1,27.04,27.1,33100.0
2011-11-30 14:05:00,27.09,27.13,27.06,27.08,37600.0,27.09,27.13,27.06,27.08,37600.0
2011-11-30 14:10:00,27.09,27.14,27.08,27.13,46700.0,27.09,27.14,27.08,27.13,46700.0
2011-11-30 14:15:00,27.13,27.15,27.11,27.14,45300.0,27.13,27.15,27.11,27.14,45300.0
2011-11-30 14:20:00,27.14,27.19,27.13,27.18,52500.0,27.14,27.19,27.13,27.18,52500.0
2011-11-30 14:25:00,27.18,27.23,27.18,27.21,121800.0,27.18,27.23,27.18,27.21,121800.0
2011-11-30 14:30:00,27.21,27.22,27.21,27.21,35800.0,27.21,27.22,27.21,27.21,35800.0
2011-11-30 14:35:00,27.21,27.24,27.19,27.19,51200.0,27.21,27.24,27.19,27.19,51200.0
2011-11-30 14:40:00,27.19,27.2,27.17,27.17,26200.0,27.19,27.2,27.17,27.17,26200.0
2011-11-30 14:45:00,27.17,27.18,27.09,27.09,42300.0,27.17,27.18,27.09,27.09,42300.0
2011-11-30 14:50:00,27.09,27.14,27.09,27.14,30900.0,27.09,27.14,27.09,27.14,30900.0
2011-11-30 14:55:00,27.13,27.18,27.11,27.18,36500.0,27.13,27.18,27.11,27.18,36500.0
2011-11-30 15:00:00,27.17,27.18,27.14,27.16,42600.0,27.17,27.18,27.14,27.16,42600.0
2011-11-30 15:05:00,27.15,27.21,27.12,27.2,56900.0,27.15,27.21,27.12,27.2,56900.0
2011-11-30 15:10:00,27.21,27.27,27.2,27.25,42200.0,27.21,27.27,27.2,27.25,42200.0
2011-11-30 15:15:00,27.24,27.24,27.22,27.23,37600.0,27.24,27.24,27.22,27.23,37600.0
2011-11-30 15:20:00,27.24,27.26,27.17,27.18,74500.0,27.24,27.26,27.17,27.18,74500.0
2011-11-30 15:25:00,27.2,27.24,27.18,27.24,54400.0,27.2,27.24,27.18,27.24,54400.0
2011-11-30 15:30:00,27.24,27.26,27.21,27.23,66300.0,27.24,27.26,27.21,27.23,66300.0
2011-11-30 15:35:00,27.24,27.24,27.21,27.22,30100.0,27.24,27.24,27.21,27.22,30100.0
2011-11-30 15:40:00,27.21,27.32,27.21,27.32,123000.0,27.21,27.32,27.21,27.32,123000.0
2011-11-30 15:45:00,27.32,27.34,27.29,27.33,165700.0,27.32,27.34,27.29,27.33,165700.0
2011-11-30 15:50:00,27.34,27.39,27.33,27.36,266000.0,27.34,27.39,27.33,27.36,266000.0
2011-11-30 15:55:00,27.37,27.43,27.34,27.41,390400.0,27.37,27.43,27.34,27.41,390400.0
2011-12-01 09:30:00,26.93,27.24,26.9,27.14,189400.0,26.93,27.24,26.9,27.14,189400.0
2011-12-01 09:35:00,27.13,27.15,27.02,27.07,53600.0,27.13,27.15,27.02,27.07,53600.0
2011-12-01 09:40:00,27.08,27.22,27.06,27.09,87700.0,27.08,27.22,27.06,27.09,87700.0
2011-12-01 09:45:00,27.09,27.12,27.04,27.12,62800.0,27.09,27.12,27.04,27.12,62800.0
2011-12-01 09:50:00,27.1,27.34,27.1,27.33,152500.0,27.1,27.34,27.1,27.33,152500.0
2011-12-01 09:55:00,27.32,27.45,27.32,27.35,90800.0,27.32,27.45,27.32,27.35,90800.0
2011-12-01 10:00:00,27.34,27.39,27.29,27.36,80400.0,27.34,27.39,27.29,27.36,80400.0
2011-12-01 10:05:00,27.35,27.36,27.3,27.34,44000.0,27.35,27.36,27.3,27.34,44000.0
2011-12-01 10:10:00,27.35,27.35,27.26,27.26,39500.0,27.35,27.35,27.26,27.26,39500.0
2011-12-01 10:15:00,27.27,27.3,27.24,27.25,47900.0,27.27,27.3,27.24,27.25,47900.0
2011-12-01 10:20:00,27.24,27.25,27.2,27.24,34700.0,27.24,27.25,27.2,27.24,34700.0
2011-12-01 10:25:00,27.24,27.27,27.22,27.22,28400.0,27.24,27.27,27.22,27.22,28400.0
2011-12-01 10:30:00,27.22,27.23,27.16,27.16,45400.0,27.22,27.23,27.16,27.16,45400.0
2011-12-01 10:35:00,27.16,27.16,27.12,27.12,33700.0,27.16,27.16,27.12,27.12,33700.0
2011-12-01 10:40:00,27.12,27.19,27.11,27.19,35800.0,27.12,27.19,27.11,27.19,35800.0
2011-12-01 10:45:00,27.2,27.23,27.18,27.19,37500.0,27.2,27.23,27.18,27.19,37500.0
2011-12-01 10:50:00,27.2,27.21,27.13,27.14,67100.0,27.2,27.21,27.13,27.14,67100.0
2011-12-01 10:55:00,27.14,27.15,27.1,27.14,42700.0,27.14,27.15,27.1,27.14,42700.0
2011-12-01 11:00:00,27.15,27.19,27.15,27.19,28500.0,27.15,27.19,27.15,27.19,28500.0
2011-12-01 11:05:00,27.2,27.27,27.2,27.24,48400.0,27.2,27.27,27.2,27.24,48400.0
2011-12-01 11:10:00,27.25,27.25,27.18,27.19,33700.0,27.25,27.25,27.18,27.19,33700.0
2011-12-01 11:15:00,27.2,27.21,27.13,27.16,28100.0,27.2,27.21,27.13,27.16,28100.0
2011-12-01 11:20:00,27.15,27.16,27.12,27.16,33200.0,27.15,27.16,27.12,27.16,33200.0
2011-12-01 11:25:00,27.17,27.17,27.11,27.13,36300.0,27.17,27.17,27.11,27.13,36300.0
2011-12-01 11:30:00,27.13,27.18,27.09,27.15,53000.0,27.13,27.18,27.09,27.15,53000.0
2011-12-01 11:35:00,27.15,27.26,27.14,27.26,132800.0,27.15,27.26,27.14,27.26,132800.0
2011-12-01 11:40:00,27.26,27.3,27.25,27.27,29900.0,27.26,27.3,27.25,27.27,29900.0
2011-12-01 11:45:00,27.27,27.32,27.25,27.28,30400.0,27.27,27.32,27.25,27.28,30400.0
2011-12-01 11:50:00,27.28,27.35,27.28,27.32,46300.0,27.28,27.35,27.28,27.32,46300.0
2011-12-01 11:55:00,27.32,27.32,27.27,27.27,60300.0,27.32,27.32,27.27,27.27,60300.0
2011-12-01 12:00:00,27.28,27.29,27.23,27.26,50200.0,27.28,27.29,27.23,27.26,50200.0
2011-12-01 12:05:00,27.26,27.29,27.23,27.24,36300.0,27.26,27.29,27.23,27.24,36300.0
2011-12-01 12:10:00,27.23,27.24,27.19,27.19,38200.0,27.23,27.24,27.19,27.19,38200.0
2011-12-01 12:15:00,27.19,27.19,27.14,27.17,45400.0,27.19,27.19,27.14,27.17,45400.0
2011-12-01 12:20:00,27.17,27.22,27.13,27.21,58100.0,27.17,27.22,27.13,27.21,58100.0
2011-12-01 12:25:00,27.22,27.23,27.18,27.19,26600.0,27.22,27.23,27.18,27.19,26600.0
2011-12-01 12:30:00,27.19,27.19,27.12,27.17,133200.0,27.19,27.19,27.12,27.17,133200.0
2011-12-01 12:35:00,27.17,27.17,27.04,27.05,130400.0,27.17,27.17,27.04,27.05,130400.0
2011-12-01 12:40:00,27.04,27.05,26.98,26.99,97400.0,27.04,27.05,26.98,26.99,97400.0
2011-12-01 12:45:00,26.99,26.99,26.97,26.98,34100.0,26.99,26.99,26.97,26.98,34100.0
2011-12-01 12:50:00,26.98,27.02,26.95,27.0,82000.0,26.98,27.02,26.95,27.0,82000.0
2011-12-01 12:55:00,26.99,27.0,26.92,26.95,39700.0,26.99,27.0,26.92,26.95,39700.0
2011-12-01 13:00:00,26.95,27.0,26.93,26.98,21900.0,26.95,27.0,26.93,26.98,21900.0
2011-12-01 13:05:00,26.98,27.03,26.98,27.03,22500.0,26.98,27.03,26.98,27.03,22500.0
2011-12-01 13:10:00,27.03,27.1,27.0,27.08,43400.0,27.03,27.1,27.0,27.08,43400.0
2011-12-01 13:15:00,27.08,27.14,27.07,27.13,37400.0,27.08,27.14,27.07,27.13,37400.0
2011-12-01 13:20:00,27.13,27.13,27.07,27.09,35900.0,27.13,27.13,27.07,27.09,35900.0
2011-12-01 13:25:00,27.09,27.12,27.08,27.11,30800.0,27.09,27.12,27.08,27.11,30800.0
2011-12-01 13:30:00,27.11,27.13,27.05,27.06,47300.0,27.11,27.13,27.05,27.06,47300.0
2011-12-01 13:35:00,27.06,27.07,27.04,27.04,18400.0,27.06,27.07,27.04,27.04,18400.0
2011-12-01 13:40:00,27.04,27.1,27.04,27.08,42800.0,27.04,27.1,27.04,27.08,42800.0
2011-12-01 13:45:00,27.08,27.12,27.08,27.11,33400.0,27.08,27.12,27.08,27.11,33400.0
2011-12-01 13:50:00,27.12,27.16,27.12,27.14,78100.0,27.12,27.16,27.12,27.14,78100.0
2011-12-01 13:55:00,27.14,27.25,27.14,27.24,195600.0,27.14,27.25,27.14,27.24,195600.0
2011-12-01 14:00:00,27.25,27.27,27.21,27.21,79400.0,27.25,27.27,27.21,27.21,79400.0
2011-12-01 14:05:00,27.21,27.23,27.18,27.19,96800.0,27.21,27.23,27.18,27.19,96800.0
2011-12-01 14:10:00,27.2,27.22,27.15,27.15,41400.0,27.2,27.22,27.15,27.15,41400.0
2011-12-01 14:15:00,27.15,27.15,27.09,27.1,47900.0,27.15,27.15,27.09,27.1,47900.0
2011-12-01 14:20:00,27.1,27.16,27.1,27.13,25100.0,27.1,27.16,27.1,27.13,25100.0
2011-12-01 14:25:00,27.13,27.18,27.13,27.15,39500.0,27.13,27.18,27.13,27.15,39500.0
2011-12-01 14:30:00,27.15,27.16,27.11,27.13,33500.0,27.15,27.16,27.11,27.13,33500.0
2011-12-01 14:35:00,27.13,27.18,27.13,27.16,20400.0,27.13,27.18,27.13,27.16,20400.0
2011-12-01 14:40:00,27.17,27.17,27.13,27.13,27700.0,27.17,27.17,27.13,27.13,27700.0
2011-12-01 14:45:00,27.14,27.23,27.14,27.21,57400.0,27.14,27.23,27.14,27.21,57400.0
2011-12-01 14:50:00,27.21,27.21,27.17,27.19,19300.0,27.21,27.21,27.17,27.19,19300.0
2011-12-01 14:55:00,27.2,27.21,27.16,27.18,43500.0,27.2,27.21,27.16,27.18,43500.0
2011-12-01 15:00:00,27.18,27.21,27.16,27.2,40600.0,27.18,27.21,27.16,27.2,40600.0
2011-12-01 15:05:00,27.21,27.22,27.13,27.15,97800.0,27.21,27.22,27.13,27.15,97800.0
2011-12-01 15:10:00,27.14,27.19,27.13,27.18,50100.0,27.14,27.19,27.13,27.18,50100.0
2011-12-01 15:15:00,27.18,27.19,27.12,27.14,70400.0,27.18,27.19,27.12,27.14,70400.0
2011-12-01 15:20:00,27.14,27.17,27.12,27.17,61800.0,27.14,27.17,27.12,27.17,61800.0
2011-12-01 15:25:00,27.17,27.26,27.17,27.24,65400.0,27.17,27.26,27.17,27.24,65400.0
2011-12-01 15:30:00,27.24,27.24,27.17,27.18,52700.0,27.24,27.24,27.17,27.18,52700.0
2011-12-01 15:35:00,27.17,27.23,27.16,27.16,50700.0,27.17,27.23,27.16,27.16,50700.0
2011-12-01 15:40:00,27.17,27.19,27.14,27.16,73500.0,27.17,27.19,27.14,27.16,73500.0
2011-12-01 15:45:00,27.16,27.18,27.12,27.16,86100.0,27.16,27.18,27.12,27.16,86100.0
2011-12-01 15:50:00,27.16,27.18,27.12,27.13,92300.0,27.16,27.18,27.12,27.13,92300.0
2011-12-01 15:55:00,27.14,27.16,27.1,27.15,141200.0,27.14,27.16,27.1,27.15,141200.0
2011-12-02 09:30:00,27.36,27.44,27.23,27.28,82100.0,27.36,27.44,27.23,27.28,82100.0
2011-12-02 09:35:00,27.29,27.35,27.24,27.24,48100.0,27.29,27.35,27.24,27.24,48100.0
2011-12-02 09:40:00,27.26,27.28,27.19,27.25,37600.0,27.26,27.28,27.19,27.25,37600.0
2011-12-02 09:45:00,27.25,27.29,27.22,27.23,47400.0,27.25,27.29,27.22,27.23,47400.0
2011-12-02 09:50:00,27.24,27.29,27.18,27.27,63600.0,27.24,27.29,27.18,27.27,63600.0
2011-12-02 09:55:00,27.27,27.3,27.23,27.29,46200.0,27.27,27.3,27.23,27.29,46200.0
2011-12-02 10:00:00,27.29,27.37,27.28,27.31,57500.0,27.29,27.37,27.28,27.31,57500.0
2011-12-02 10:05:00,27.31,27.35,27.28,27.32,34300.0,27.31,27.35,27.28,27.32,34300.0
2011-12-02 10:10:00,27.33,27.43,27.32,27.39,54600.0,27.33,27.43,27.32,27.39,54600.0
2011-12-02 10:15:00,27.39,27.43,27.37,27.42,28400.0,27.39,27.43,27.37,27.42,28400.0
2011-12-02 10:20:00,27.42,27.45,27.41,27.45,54600.0,27.42,27.45,27.41,27.45,54600.0
2011-12-02 10:25:00,27.45,27.45,27.36,27.4,37100.0,27.45,27.45,27.36,27.4,37100.0
2011-12-02 10:30:00,27.4,27.44,27.39,27.42,45400.0,27.4,27.44,27.39,27.42,45400.0
2011-12-02 10:35:00,27.42,27.44,27.35,27.38,55600.0,27.42,27.44,27.35,27.38,55600.0
2011-12-02 10:40:00,27.37,27.38,27.26,27.28,55000.0,27.37,27.38,27.26,27.28,55000.0
2011-12-02 10:45:00,27.27,27.28,27.2,27.24,56300.0,27.27,27.28,27.2,27.24,56300.0
2011-12-02 10:50:00,27.24,27.27,27.2,27.26,35200.0,27.24,27.27,27.2,27.26,35200.0
2011-12-02 10:55:00,27.26,27.29,27.25,27.26,33500.0,27.26,27.29,27.25,27.26,33500.0
2011-12-02 11:00:00,27.25,27.29,27.14,27.14,62600.0,27.25,27.29,27.14,27.14,62600.0
2011-12-02 11:05:00,27.15,27.15,27.08,27.09,30600.0,27.15,27.15,27.08,27.09,30600.0
2011-12-02 11:10:00,27.08,27.09,27.03,27.05,34800.0,27.08,27.09,27.03,27.05,34800.0
2011-12-02 11:15:00,27.04,27.11,27.02,27.09,43800.0,27.04,27.11,27.02,27.09,43800.0
2011-12-02 11:20:00,27.1,27.13,27.09,27.11,14800.0,27.1,27.13,27.09,27.11,14800.0
2011-12-02 11:25:00,27.11,27.13,27.07,27.12,46000.0,27.11,27.13,27.07,27.12,46000.0
2011-12-02 11:30:00,27.13,27.14,27.07,27.08,66000.0,27.13,27.14,27.07,27.08,66000.0
2011-12-02 11:35:00,27.09,27.12,27.04,27.1,47800.0,27.09,27.12,27.04,27.1,47800.0
2011-12-02 11:40:00,27.11,27.12,27.02,27.02,42200.0,27.11,27.12,27.02,27.02,42200.0
2011-12-02 11:45:00,27.02,27.06,27.01,27.03,114800.0,27.02,27.06,27.01,27.03,114800.0
2011-12-02 11:50:00,27.03,27.1,27.01,27.1,38700.0,27.03,27.1,27.01,27.1,38700.0
2011-12-02 11:55:00,27.09,27.12,27.08,27.11,16800.0,27.09,27.12,27.08,27.11,16800.0
2011-12-02 12:00:00,27.11,27.11,27.04,27.07,28000.0,27.11,27.11,27.04,27.07,28000.0
2011-12-02 12:05:00,27.08,27.13,27.07,27.12,42600.0,27.08,27.13,27.07,27.12,42600.0
2011-12-02 12:10:00,27.12,27.14,27.08,27.08,19800.0,27.12,27.14,27.08,27.08,19800.0
2011-12-02 12:15:00,27.08,27.1,27.05,27.1,35400.0,27.08,27.1,27.05,27.1,35400.0
2011-12-02 12:20:00,27.1,27.15,27.09,27.13,34600.0,27.1,27.15,27.09,27.13,34600.0
2011-12-02 12:25:00,27.12,27.15,27.11,27.11,21100.0,27.12,27.15,27.11,27.11,21100.0
2011-12-02 12:30:00,27.11,27.12,27.09,27.12,18800.0,27.11,27.12,27.09,27.12,18800.0
2011-12-02 12:35:00,27.11,27.16,27.11,27.16,25700.0,27.11,27.16,27.11,27.16,25700.0
2011-12-02 12:40:00,27.16,27.17,27.14,27.14,17900.0,27.16,27.17,27.14,27.14,17900.0
2011-12-02 12:45:00,27.13,27.2,27.11,27.19,30500.0,27.13,27.2,27.11,27.19,30500.0
2011-12-02 12:50:00,27.19,27.24,27.19,27.23,16200.0,27.19,27.24,27.19,27.23,16200.0
2011-12-02 12:55:00,27.24,27.24,27.21,27.22,17900.0,27.24,27.24,27.21,27.22,17900.0
2011-12-02 13:00:00,27.21,27.22,27.18,27.21,21300.0,27.21,27.22,27.18,27.21,21300.0
2011-12-02 13:05:00,27.2,27.22,27.16,27.17,32300.0,27.2,27.22,27.16,27.17,32300.0
2011-12-02 13:10:00,27.17,27.18,27.14,27.14,16300.0,27.17,27.18,27.14,27.14,16300.0
2011-12-02 13:15:00,27.13,27.18,27.12,27.18,33700.0,27.13,27.18,27.12,27.18,33700.0
2011-12-02 13:20:00,27.19,27.23,27.19,27.23,22700.0,27.19,27.23,27.19,27.23,22700.0
2011-12-02 13:25:00,27.22,27.24,27.21,27.21,21800.0,27.22,27.24,27.21,27.21,21800.0
2011-12-02 13:30:00,27.2,27.21,27.17,27.2,27000.0,27.2,27.21,27.17,27.2,27000.0
2011-12-02 13:35:00,27.2,27.22,27.19,27.2,19700.0,27.2,27.22,27.19,27.2,19700.0
2011-12-02 13:40:00,27.2,27.24,27.19,27.19,21000.0,27.2,27.24,27.19,27.19,21000.0
2011-12-02 13:45:00,27.2,27.27,27.2,27.24,34000.0,27.2,27.27,27.2,27.24,34000.0
2011-12-02 13:50:00,27.23,27.24,27.18,27.2,31700.0,27.23,27.24,27.18,27.2,31700.0
2011-12-02 13:55:00,27.2,27.21,27.18,27.21,25800.0,27.2,27.21,27.18,27.21,25800.0
2011-12-02 14:00:00,27.21,27.21,27.14,27.14,30900.0,27.21,27.21,27.14,27.14,30900.0
2011-12-02 14:05:00,27.14,27.15,27.09,27.15,63600.0,27.14,27.15,27.09,27.15,63600.0
2011-12-02 14:10:00,27.15,27.18,27.13,27.16,42000.0,27.15,27.18,27.13,27.16,42000.0
2011-12-02 14:15:00,27.15,27.19,27.15,27.18,33000.0,27.15,27.19,27.15,27.18,33000.0
2011-12-02 14:20:00,27.18,27.21,27.17,27.21,24200.0,27.18,27.21,27.17,27.21,24200.0
2011-12-02 14:25:00,27.22,27.23,27.2,27.22,17200.0,27.22,27.23,27.2,27.22,17200.0
2011-12-02 14:30:00,27.21,27.24,27.17,27.18,35000.0,27.21,27.24,27.17,27.18,35000.0
2011-12-02 14:35:00,27.19,27.19,27.16,27.18,30300.0,27.19,27.19,27.16,27.18,30300.0
2011-12-02 14:40:00,27.18,27.22,27.18,27.21,24700.0,27.18,27.22,27.18,27.21,24700.0
2011-12-02 14:45:00,27.2,27.24,27.19,27.21,36500.0,27.2,27.24,27.19,27.21,36500.0
2011-12-02 14:50:00,27.21,27.23,27.18,27.19,32200.0,27.21,27.23,27.18,27.19,32200.0
2011-12-02 14:55:00,27.2,27.21,27.14,27.16,31300.0,27.2,27.21,27.14,27.16,31300.0
2011-12-02 15:00:00,27.16,27.21,27.14,27.19,43800.0,27.16,27.21,27.14,27.19,43800.0
2011-12-02 15:05:00,27.19,27.22,27.18,27.18,27700.0,27.19,27.22,27.18,27.18,27700.0
2011-12-02 15:10:00,27.18,27.23,27.18,27.22,42400.0,27.18,27.23,27.18,27.22,42400.0
2011-12-02 15:15:00,27.22,27.24,27.17,27.2,37100.0,27.22,27.24,27.17,27.2,37100.0
2011-12-02 15:20:00,27.2,27.2,27.17,27.19,66600.0,27.2,27.2,27.17,27.19,66600.0
2011-12-02 15:25:00,27.2,27.21,27.16,27.18,37600.0,27.2,27.21,27.16,27.18,37600.0
2011-12-02 15:30:00,27.18,27.19,27.14,27.17,56000.0,27.18,27.19,27.14,27.17,56000.0
2011-12-02 15:35:00,27.17,27.22,27.15,27.2,59400.0,27.17,27.22,27.15,27.2,59400.0
2011-12-02 15:40:00,27.19,27.21,27.13,27.14,100800.0,27.19,27.21,27.13,27.14,100800.0
2011-12-02 15:45:00,27.14,27.17,27.1,27.14,115500.0,27.14,27.17,27.1,27.14,115500.0
2011-12-02 15:50:00,27.13,27.16,27.11,27.16,135600.0,27.13,27.16,27.11,27.16,135600.0
2011-12-02 15:55:00,27.16,27.18,27.11,27.11,254600.0,27.16,27.18,27.11,27.11,254600.0
2011-12-05 09:30:00,27.43,27.5,27.25,27.41,87900.0,27.43,27.5,27.25,27.41,87900.0
2011-12-05 09:35:00,27.42,27.51,27.39,27.46,126000.0,27.42,27.51,27.39,27.46,126000.0
2011-12-05 09:40:00,27.45,27.47,27.41,27.44,43600.0,27.45,27.47,27.41,27.44,43600.0
2011-12-05 09:45:00,27.45,27.47,27.4,27.42,41000.0,27.45,27.47,27.4,27.42,41000.0
2011-12-05 09:50:00,27.42,27.59,27.41,27.57,38200.0,27.42,27.59,27.41,27.57,38200.0
2011-12-05 09:55:00,27.57,27.62,27.54,27.59,60100.0,27.57,27.62,27.54,27.59,60100.0
2011-12-05 10:00:00,27.58,27.62,27.49,27.57,125600.0,27.58,27.62,27.49,27.57,125600.0
2011-12-05 10:05:00,27.57,27.58,27.5,27.57,36300.0,27.57,27.58,27.5,27.57,36300.0
2011-12-05 10:10:00,27.57,27.66,27.57,27.61,55200.0,27.57,27.66,27.57,27.61,55200.0
2011-12-05 10:15:00,27.62,27.62,27.55,27.59,52800.0,27.62,27.62,27.55,27.59,52800.0
2011-12-05 10:20:00,27.59,27.65,27.58,27.63,80600.0,27.59,27.65,27.58,27.63,80600.0
2011-12-05 10:25:00,27.63,27.7,27.6,27.69,68000.0,27.63,27.7,27.6,27.69,68000.0
2011-12-05 10:30:00,27.7,27.74,27.66,27.67,70900.0,27.7,27.74,27.66,27.67,70900.0
2011-12-05 10:35:00,27.67,27.7,27.67,27.68,56500.0,27.67,27.7,27.67,27.68,56500.0
2011-12-05 10:40:00,27.69,27.75,27.68,27.73,96400.0,27.69,27.75,27.68,27.73,96400.0
2011-12-05 10:45:00,27.73,27.75,27.73,27.74,54400.0,27.73,27.75,27.73,27.74,54400.0
2011-12-05 10:50:00,27.74,27.79,27.72,27.77,76800.0,27.74,27.79,27.72,27.77,76800.0
2011-12-05 10:55:00,27.77,27.77,27.74,27.75,42800.0,27.77,27.77,27.74,27.75,42800.0
2011-12-05 11:00:00,27.75,27.76,27.73,27.76,53800.0,27.75,27.76,27.73,27.76,53800.0
2011-12-05 11:05:00,27.75,27.81,27.75,27.79,53400.0,27.75,27.81,27.75,27.79,53400.0
2011-12-05 11:10:00,27.78,27.78,27.74,27.76,39400.0,27.78,27.78,27.74,27.76,39400.0
2011-12-05 11:15:00,27.77,27.86,27.77,27.81,85100.0,27.77,27.86,27.77,27.81,85100.0
2011-12-05 11:20:00,27.81,27.82,27.79,27.8,55600.0,27.81,27.82,27.79,27.8,55600.0
2011-12-05 11:25:00,27.8,27.83,27.8,27.83,36100.0,27.8,27.83,27.8,27.83,36100.0
2011-12-05 11:30:00,27.83,27.84,27.8,27.8,31600.0,27.83,27.84,27.8,27.8,31600.0
2011-12-05 11:35:00,27.8,27.87,27.8,27.87,54000.0,27.8,27.87,27.8,27.87,54000.0
2011-12-05 11:40:00,27.87,27.98,27.87,27.98,95400.0,27.87,27.98,27.87,27.98,95400.0
2011-12-05 11:45:00,27.98,27.99,27.92,27.92,51800.0,27.98,27.99,27.92,27.92,51800.0
2011-12-05 11:50:00,27.93,27.93,27.89,27.91,23000.0,27.93,27.93,27.89,27.91,23000.0
2011-12-05 11:55:00,27.91,27.93,27.9,27.91,28100.0,27.91,27.93,27.9,27.91,28100.0
2011-12-05 12:00:00,27.91,27.92,27.89,27.9,29700.0,27.91,27.92,27.89,27.9,29700.0
2011-12-05 12:05:00,27.9,27.96,27.9,27.93,18300.0,27.9,27.96,27.9,27.93,18300.0
2011-12-05 12:10:00,27.93,27.94,27.9,27.91,17200.0,27.93,27.94,27.9,27.91,17200.0
2011-12-05 12:15:00,27.91,27.93,27.91,27.91,43800.0,27.91,27.93,27.91,27.91,43800.0
2011-12-05 12:20:00,27.91,27.92,27.88,27.9,77300.0,27.91,27.92,27.88,27.9,77300.0
2011-12-05 12:25:00,27.9,27.92,27.88,27.88,56900.0,27.9,27.92,27.88,27.88,56900.0
2011-12-05 12:30:00,27.89,27.93,27.88,27.92,53400.0,27.89,27.93,27.88,27.92,53400.0
2011-12-05 12:35:00,27.93,27.96,27.93,27.93,49200.0,27.93,27.96,27.93,27.93,49200.0
2011-12-05 12:40:00,27.93,27.96,27.91,27.94,21500.0,27.93,27.96,27.91,27.94,21500.0
2011-12-05 12:45:00,27.95,28.0,27.95,27.97,18800.0,27.95,28.0,27.95,27.97,18800.0
2011-12-05 12:50:00,27.97,28.0,27.96,27.99,25200.0,27.97,28.0,27.96,27.99,25200.0
2011-12-05 12:55:00,28.0,28.07,28.0,28.04,107600.0,28.0,28.07,28.0,28.04,107600.0
2011-12-05 13:00:00,28.03,28.05,28.03,28.04,27200.0,28.03,28.05,28.03,28.04,27200.0
2011-12-05 13:05:00,28.03,28.05,28.01,28.04,26300.0,28.03,28.05,28.01,28.04,26300.0
2011-12-05 13:10:00,28.04,28.07,28.02,28.02,24000.0,28.04,28.07,28.02,28.02,24000.0
2011-12-05 13:15:00,28.02,28.02,28.0,28.01,24100.0,28.02,28.02,28.0,28.01,24100.0
2011-12-05 13:20:00,28.01,28.03,28.0,28.01,27000.0,28.01,28.03,28.0,28.01,27000.0
2011-12-05 13:25:00,28.02,28.02,28.0,28.02,36400.0,28.02,28.02,28.0,28.02,36400.0
2011-12-05 13:30:00,28.03,28.03,28.0,28.01,30300.0,28.03,28.03,28.0,28.01,30300.0
2011-12-05 13:35:00,28.01,28.07,28.0,28.03,42500.0,28.01,28.07,28.0,28.03,42500.0
2011-12-05 13:40:00,28.03,28.04,27.9,27.95,73300.0,28.03,28.04,27.9,27.95,73300.0
2011-12-05 13:45:00,27.95,27.99,27.87,27.88,152600.0,27.95,27.99,27.87,27.88,152600.0
2011-12-05 13:50:00,27.87,27.94,27.86,27.88,54900.0,27.87,27.94,27.86,27.88,54900.0
2011-12-05 13:55:00,27.88,27.94,27.86,27.89,47400.0,27.88,27.94,27.86,27.89,47400.0
2011-12-05 14:00:00,27.89,27.91,27.85,27.86,56400.0,27.89,27.91,27.85,27.86,56400.0
2011-12-05 14:05:00,27.86,27.86,27.78,27.82,83800.0,27.86,27.86,27.78,27.82,83800.0
2011-12-05 14:10:00,27.82,27.87,27.82,27.83,28900.0,27.82,27.87,27.82,27.83,28900.0
2011-12-05 14:15:00,27.83,27.85,27.77,27.83,90000.0,27.83,27.85,27.77,27.83,90000.0
2011-12-05 14:20:00,27.82,27.84,27.78,27.78,30500.0,27.82,27.84,27.78,27.78,30500.0
2011-12-05 14:25:00,27.78,27.81,27.75,27.81,26800.0,27.78,27.81,27.75,27.81,26800.0
2011-12-05 14:30:00,27.81,27.82,27.75,27.8,31500.0,27.81,27.82,27.75,27.8,31500.0
2011-12-05 14:35:00,27.79,27.81,27.77,27.79,20900.0,27.79,27.81,27.77,27.79,20900.0
2011-12-05 14:40:00,27.79,27.82,27.79,27.82,90700.0,27.79,27.82,27.79,27.82,90700.0
2011-12-05 14:45:00,27.81,27.84,27.8,27.83,15600.0,27.81,27.84,27.8,27.83,15600.0
2011-12-05 14:50:00,27.83,27.85,27.82,27.84,40800.0,27.83,27.85,27.82,27.84,40800.0
2011-12-05 14:55:00,27.84,27.89,27.84,27.88,44300.0,27.84,27.89,27.84,27.88,44300.0
2011-12-05 15:00:00,27.88,27.89,27.83,27.85,54400.0,27.88,27.89,27.83,27.85,54400.0
2011-12-05 15:05:00,27.86,27.89,27.77,27.81,193200.0,27.86,27.89,27.77,27.81,193200.0
2011-12-05 15:10:00,27.81,27.83,27.79,27.8,109300.0,27.81,27.83,27.79,27.8,109300.0
2011-12-05 15:15:00,27.79,27.8,27.75,27.75,113900.0,27.79,27.8,27.75,27.75,113900.0
2011-12-05 15:20:00,27.75,27.8,27.73,27.78,142800.0,27.75,27.8,27.73,27.78,142800.0
2011-12-05 15:25:00,27.78,27.8,27.72,27.75,76800.0,27.78,27.8,27.72,27.75,76800.0
2011-12-05 15:30:00,27.76,27.8,27.72,27.78,52300.0,27.76,27.8,27.72,27.78,52300.0
2011-12-05 15:35:00,27.78,27.78,27.73,27.74,60300.0,27.78,27.78,27.73,27.74,60300.0
2011-12-05 15:40:00,27.74,27.78,27.7,27.75,59900.0,27.74,27.78,27.7,27.75,59900.0
2011-12-05 15:45:00,27.74,27.82,27.72,27.8,105500.0,27.74,27.82,27.72,27.8,105500.0
2011-12-05 15:50:00,27.8,27.91,27.78,27.9,120800.0,27.8,27.91,27.78,27.9,120800.0
2011-12-05 15:55:00,27.89,27.91,27.85,27.91,193300.0,27.89,27.91,27.85,27.91,193300.0
2011-12-06 09:30:00,28.01,28.08,27.91,28.04,180000.0,28.01,28.08,27.91,28.04,180000.0
2011-12-06 09:35:00,28.07,28.11,27.95,27.97,114000.0,28.07,28.11,27.95,27.97,114000.0
2011-12-06 09:40:00,27.96,27.97,27.84,27.87,53100.0,27.96,27.97,27.84,27.87,53100.0
2011-12-06 09:45:00,27.86,27.88,27.84,27.86,47000.0,27.86,27.88,27.84,27.86,47000.0
2011-12-06 09:50:00,27.86,27.94,27.86,27.9,27200.0,27.86,27.94,27.86,27.9,27200.0
2011-12-06 09:55:00,27.9,27.96,27.9,27.95,21300.0,27.9,27.96,27.9,27.95,21300.0
2011-12-06 10:00:00,27.95,28.04,27.95,27.99,46000.0,27.95,28.04,27.95,27.99,46000.0
2011-12-06 10:05:00,27.99,28.03,27.95,28.01,56400.0,27.99,28.03,27.95,28.01,56400.0
2011-12-06 10:10:00,28.01,28.02,27.93,27.99,25300.0,28.01,28.02,27.93,27.99,25300.0
2011-12-06 10:15:00,27.99,28.05,27.98,28.04,35300.0,27.99,28.05,27.98,28.04,35300.0
2011-12-06 10:20:00,28.03,28.09,27.96,28.06,32800.0,28.03,28.09,27.96,28.06,32800.0
2011-12-06 10:25:00,28.06,28.08,28.03,28.08,22700.0,28.06,28.08,28.03,28.08,22700.0
2011-12-06 10:30:00,28.09,28.12,28.0,28.01,44400.0,28.09,28.12,28.0,28.01,44400.0
2011-12-06 10:35:00,28.0,28.01,27.98,28.01,20400.0,28.0,28.01,27.98,28.01,20400.0
2011-12-06 10:40:00,28.01,28.02,27.94,27.96,25000.0,28.01,28.02,27.94,27.96,25000.0
2011-12-06 10:45:00,27.97,27.99,27.92,27.99,36000.0,27.97,27.99,27.92,27.99,36000.0
2011-12-06 10:50:00,27.98,28.01,27.98,27.98,78500.0,27.98,28.01,27.98,27.98,78500.0
2011-12-06 10:55:00,27.99,28.0,27.97,27.98,57400.0,27.99,28.0,27.97,27.98,57400.0
2011-12-06 11:00:00,27.99,28.02,27.97,28.01,34400.0,27.99,28.02,27.97,28.01,34400.0
2011-12-06 11:05:00,28.01,28.02,27.98,27.99,33000.0,28.01,28.02,27.98,27.99,33000.0
2011-12-06 11:10:00,27.99,28.01,27.97,28.0,37100.0,27.99,28.01,27.97,28.0,37100.0
2011-12-06 11:15:00,28.01,28.03,28.0,28.0,30600.0,28.01,28.03,28.0,28.0,30600.0
2011-12-06 11:20:00,28.01,28.06,28.01,28.02,33400.0,28.01,28.06,28.01,28.02,33400.0
2011-12-06 11:25:00,28.02,28.04,27.98,27.98,31600.0,28.02,28.04,27.98,27.98,31600.0
2011-12-06 11:30:00,27.98,27.99,27.92,27.92,34400.0,27.98,27.99,27.92,27.92,34400.0
2011-12-06 11:35:00,27.92,27.92,27.88,27.9,35600.0,27.92,27.92,27.88,27.9,35600.0
2011-12-06 11:40:00,27.9,27.92,27.88,27.89,28600.0,27.9,27.92,27.88,27.89,28600.0
2011-12-06 11:45:00,27.88,27.89,27.85,27.86,29200.0,27.88,27.89,27.85,27.86,29200.0
2011-12-06 11:50:00,27.86,27.97,27.85,27.97,88300.0,27.86,27.97,27.85,27.97,88300.0
2011-12-06 11:55:00,27.97,28.04,27.96,28.02,100400.0,27.97,28.04,27.96,28.02,100400.0
2011-12-06 12:00:00,28.02,28.03,27.96,27.97,32700.0,28.02,28.03,27.96,27.97,32700.0
2011-12-06 12:05:00,27.97,28.0,27.95,27.98,19900.0,27.97,28.0,27.95,27.98,19900.0
2011-12-06 12:10:00,27.99,28.03,27.99,28.0,16200.0,27.99,28.03,27.99,28.0,16200.0
2011-12-06 12:15:00,28.01,28.03,28.0,28.0,21800.0,28.01,28.03,28.0,28.0,21800.0
2011-12-06 12:20:00,28.01,28.02,27.98,28.0,47200.0,28.01,28.02,27.98,28.0,47200.0
2011-12-06 12:25:00,28.0,28.02,28.0,28.01,34100.0,28.0,28.02,28.0,28.01,34100.0
2011-12-06 12:30:00,28.02,28.03,27.95,27.96,30300.0,28.02,28.03,27.95,27.96,30300.0
2011-12-06 12:35:00,27.95,28.01,27.95,28.0,19400.0,27.95,28.01,27.95,28.0,19400.0
2011-12-06 12:40:00,28.0,28.01,27.96,28.0,34800.0,28.0,28.01,27.96,28.0,34800.0
2011-12-06 12:45:00,28.0,28.01,27.98,27.99,20300.0,28.0,28.01,27.98,27.99,20300.0
2011-12-06 12:50:00,27.98,28.0,27.98,28.0,16200.0,27.98,28.0,27.98,28.0,16200.0
2011-12-06 12:55:00,28.0,28.03,28.0,28.0,10000.0,28.0,28.03,28.0,28.0,10000.0
2011-12-06 13:00:00,28.0,28.01,27.97,27.99,23300.0,28.0,28.01,27.97,27.99,23300.0
2011-12-06 13:05:00,27.98,27.98,27.95,27.97,57700.0,27.98,27.98,27.95,27.97,57700.0
2011-12-06 13:10:00,27.97,27.99,27.95,27.98,35200.0,27.97,27.99,27.95,27.98,35200.0
2011-12-06 13:15:00,27.99,28.06,27.99,28.04,33100.0,27.99,28.06,27.99,28.04,33100.0
2011-12-06 13:20:00,28.03,28.08,28.03,28.08,34200.0,28.03,28.08,28.03,28.08,34200.0
2011-12-06 13:25:00,28.07,28.1,28.06,28.08,23300.0,28.07,28.1,28.06,28.08,23300.0
2011-12-06 13:30:00,28.09,28.1,28.05,28.08,25900.0,28.09,28.1,28.05,28.08,25900.0
2011-12-06 13:35:00,28.07,28.12,28.06,28.12,17800.0,28.07,28.12,28.06,28.12,17800.0
2011-12-06 13:40:00,28.11,28.11,28.05,28.06,14800.0,28.11,28.11,28.05,28.06,14800.0
2011-12-06 13:45:00,28.05,28.06,28.01,28.04,19200.0,28.05,28.06,28.01,28.04,19200.0
2011-12-06 13:50:00,28.03,28.05,28.01,28.04,26800.0,28.03,28.05,28.01,28.04,26800.0
2011-12-06 13:55:00,28.05,28.06,28.0,28.0,18500.0,28.05,28.06,28.0,28.0,18500.0
2011-12-06 14:00:00,28.0,28.0,27.95,27.98,40300.0,28.0,28.0,27.95,27.98,40300.0
2011-12-06 14:05:00,27.99,28.03,27.99,28.0,38000.0,27.99,28.03,27.99,28.0,38000.0
2011-12-06 14:10:00,28.0,28.02,27.98,28.01,28700.0,28.0,28.02,27.98,28.01,28700.0
2011-12-06 14:15:00,28.02,28.04,28.0,28.0,22500.0,28.02,28.04,28.0,28.0,22500.0
2011-12-06 14:20:00,28.0,28.02,27.99,28.0,42200.0,28.0,28.02,27.99,28.0,42200.0
2011-12-06 14:25:00,28.0,28.04,27.99,28.01,29800.0,28.0,28.04,27.99,28.01,29800.0
2011-12-06 14:30:00,28.01,28.07,28.01,28.04,28200.0,28.01,28.07,28.01,28.04,28200.0
2011-12-06 14:35:00,28.04,28.1,28.0,28.09,28600.0,28.04,28.1,28.0,28.09,28600.0
2011-12-06 14:40:00,28.1,28.17,28.1,28.13,55600.0,28.1,28.17,28.1,28.13,55600.0
2011-12-06 14:45:00,28.12,28.13,28.1,28.12,40500.0,28.12,28.13,28.1,28.12,40500.0
2011-12-06 14:50:00,28.11,28.16,28.09,28.16,87500.0,28.11,28.16,28.09,28.16,87500.0
2011-12-06 14:55:00,28.16,28.18,28.1,28.11,63100.0,28.16,28.18,28.1,28.11,63100.0
2011-12-06 15:00:00,28.11,28.13,28.1,28.11,48500.0,28.11,28.13,28.1,28.11,48500.0
2011-12-06 15:05:00,28.1,28.1,28.06,28.07,59000.0,28.1,28.1,28.06,28.07,59000.0
2011-12-06 15:10:00,28.07,28.13,28.07,28.11,120700.0,28.07,28.13,28.07,28.11,120700.0
2011-12-06 15:15:00,28.11,28.12,28.05,28.05,32900.0,28.11,28.12,28.05,28.05,32900.0
2011-12-06 15:20:00,28.05,28.06,28.02,28.03,67700.0,28.05,28.06,28.02,28.03,67700.0
2011-12-06 15:25:00,28.04,28.05,27.98,28.01,123700.0,28.04,28.05,27.98,28.01,123700.0
2011-12-06 15:30:00,28.01,28.07,28.0,28.07,75200.0,28.01,28.07,28.0,28.07,75200.0
2011-12-06 15:35:00,28.07,28.11,28.07,28.08,49100.0,28.07,28.11,28.07,28.08,49100.0
2011-12-06 15:40:00,28.08,28.1,28.04,28.04,56400.0,28.08,28.1,28.04,28.04,56400.0
2011-12-06 15:45:00,28.04,28.06,28.0,28.03,77200.0,28.04,28.06,28.0,28.03,77200.0
2011-12-06 15:50:00,28.02,28.03,27.98,28.01,119400.0,28.02,28.03,27.98,28.01,119400.0
2011-12-06 15:55:00,28.0,28.01,27.96,27.97,150500.0,28.0,28.01,27.96,27.97,150500.0
2011-12-07 09:30:00,27.89,27.91,27.63,27.66,122000.0,27.89,27.91,27.63,27.66,122000.0
2011-12-07 09:35:00,27.66,27.7,27.55,27.55,165900.0,27.66,27.7,27.55,27.55,165900.0
2011-12-07 09:40:00,27.55,27.55,27.36,27.38,96600.0,27.55,27.55,27.36,27.38,96600.0
2011-12-07 09:45:00,27.38,27.4,27.34,27.36,54800.0,27.38,27.4,27.34,27.36,54800.0
2011-12-07 09:50:00,27.36,27.4,27.33,27.35,38600.0,27.36,27.4,27.33,27.35,38600.0
2011-12-07 09:55:00,27.35,27.44,27.32,27.4,52900.0,27.35,27.44,27.32,27.4,52900.0
2011-12-07 10:00:00,27.41,27.41,27.33,27.35,41100.0,27.41,27.41,27.33,27.35,41100.0
2011-12-07 10:05:00,27.34,27.35,27.28,27.29,134000.0,27.34,27.35,27.28,27.29,134000.0
2011-12-07 10:10:00,27.29,27.38,27.29,27.38,73000.0,27.29,27.38,27.29,27.38,73000.0
2011-12-07 10:15:00,27.38,27.39,27.3,27.31,27100.0,27.38,27.39,27.3,27.31,27100.0
2011-12-07 10:20:00,27.31,27.33,27.25,27.25,64800.0,27.31,27.33,27.25,27.25,64800.0
2011-12-07 10:25:00,27.26,27.26,27.18,27.23,83000.0,27.26,27.26,27.18,27.23,83000.0
2011-12-07 10:30:00,27.22,27.25,27.16,27.22,80000.0,27.22,27.25,27.16,27.22,80000.0
2011-12-07 10:35:00,27.22,27.22,27.17,27.2,83200.0,27.22,27.22,27.17,27.2,83200.0
2011-12-07 10:40:00,27.2,27.28,27.2,27.26,60800.0,27.2,27.28,27.2,27.26,60800.0
2011-12-07 10:45:00,27.25,27.28,27.23,27.26,45100.0,27.25,27.28,27.23,27.26,45100.0
2011-12-07 10:50:00,27.26,27.26,27.21,27.21,26100.0,27.26,27.26,27.21,27.21,26100.0
2011-12-07 10:55:00,27.21,27.27,27.16,27.27,91900.0,27.21,27.27,27.16,27.27,91900.0
2011-12-07 11:00:00,27.27,27.29,27.26,27.26,42500.0,27.27,27.29,27.26,27.26,42500.0
2011-12-07 11:05:00,27.26,27.37,27.25,27.36,124500.0,27.26,27.37,27.25,27.36,124500.0
2011-12-07 11:10:00,27.36,27.36,27.3,27.3,33100.0,27.36,27.36,27.3,27.3,33100.0
2011-12-07 11:15:00,27.3,27.31,27.25,27.25,22000.0,27.3,27.31,27.25,27.25,22000.0
2011-12-07 11:20:00,27.25,27.41,27.25,27.36,108600.0,27.25,27.41,27.25,27.36,108600.0
2011-12-07 11:25:00,27.37,27.46,27.37,27.46,43900.0,27.37,27.46,27.37,27.46,43900.0
2011-12-07 11:30:00,27.47,27.56,27.46,27.53,52800.0,27.47,27.56,27.46,27.53,52800.0
2011-12-07 11:35:00,27.53,27.57,27.53,27.55,36300.0,27.53,27.57,27.53,27.55,36300.0
2011-12-07 11:40:00,27.54,27.6,27.5,27.51,46900.0,27.54,27.6,27.5,27.51,46900.0
2011-12-07 11:45:00,27.52,27.52,27.44,27.45,34700.0,27.52,27.52,27.44,27.45,34700.0
2011-12-07 11:50:00,27.45,27.48,27.44,27.44,53400.0,27.45,27.48,27.44,27.44,53400.0
2011-12-07 11:55:00,27.44,27.46,27.43,27.44,36600.0,27.44,27.46,27.43,27.44,36600.0
2011-12-07 12:00:00,27.46,27.54,27.46,27.49,58000.0,27.46,27.54,27.46,27.49,58000.0
2011-12-07 12:05:00,27.49,27.5,27.46,27.48,45100.0,27.49,27.5,27.46,27.48,45100.0
2011-12-07 12:10:00,27.48,27.48,27.41,27.44,29000.0,27.48,27.48,27.41,27.44,29000.0
2011-12-07 12:15:00,27.43,27.45,27.42,27.43,20100.0,27.43,27.45,27.42,27.43,20100.0
2011-12-07 12:20:00,27.42,27.52,27.42,27.51,50000.0,27.42,27.52,27.42,27.51,50000.0
2011-12-07 12:25:00,27.52,27.62,27.52,27.6,25800.0,27.52,27.62,27.52,27.6,25800.0
2011-12-07 12:30:00,27.6,27.64,27.59,27.62,44700.0,27.6,27.64,27.59,27.62,44700.0
2011-12-07 12:35:00,27.63,27.65,27.59,27.6,35100.0,27.63,27.65,27.59,27.6,35100.0
2011-12-07 12:40:00,27.61,27.64,27.61,27.64,28200.0,27.61,27.64,27.61,27.64,28200.0
2011-12-07 12:45:00,27.64,27.69,27.64,27.64,58300.0,27.64,27.69,27.64,27.64,58300.0
2011-12-07 12:50:00,27.64,27.68,27.64,27.66,40300.0,27.64,27.68,27.64,27.66,40300.0
2011-12-07 12:55:00,27.65,27.69,27.65,27.65,28400.0,27.65,27.69,27.65,27.65,28400.0
2011-12-07 13:00:00,27.65,27.66,27.64,27.64,51400.0,27.65,27.66,27.64,27.64,51400.0
2011-12-07 13:05:00,27.64,27.65,27.63,27.63,39300.0,27.64,27.65,27.63,27.63,39300.0
2011-12-07 13:10:00,27.63,27.65,27.6,27.64,75500.0,27.63,27.65,27.6,27.64,75500.0
2011-12-07 13:15:00,27.64,27.65,27.62,27.65,26200.0,27.64,27.65,27.62,27.65,26200.0
2011-12-07 13:20:00,27.65,27.68,27.62,27.66,51700.0,27.65,27.68,27.62,27.66,51700.0
2011-12-07 13:25:00,27.66,27.7,27.65,27.65,43400.0,27.66,27.7,27.65,27.65,43400.0
2011-12-07 13:30:00,27.66,27.66,27.62,27.63,29100.0,27.66,27.66,27.62,27.63,29100.0
2011-12-07 13:35:00,27.63,27.67,27.61,27.65,115700.0,27.63,27.67,27.61,27.65,115700.0
2011-12-07 13:40:00,27.64,27.65,27.62,27.62,43400.0,27.64,27.65,27.62,27.62,43400.0
2011-12-07 13:45:00,27.63,27.64,27.58,27.61,60100.0,27.63,27.64,27.58,27.61,60100.0
2011-12-07 13:50:00,27.61,27.64,27.59,27.64,78500.0,27.61,27.64,27.59,27.64,78500.0
2011-12-07 13:55:00,27.65,27.65,27.61,27.62,18700.0,27.65,27.65,27.61,27.62,18700.0
2011-12-07 14:00:00,27.62,27.66,27.61,27.64,50600.0,27.62,27.66,27.61,27.64,50600.0
2011-12-07 14:05:00,27.63,27.64,27.59,27.6,72400.0,27.63,27.64,27.59,27.6,72400.0
2011-12-07 14:10:00,27.6,27.6,27.58,27.59,26800.0,27.6,27.6,27.58,27.59,26800.0
2011-12-07 14:15:00,27.59,27.6,27.56,27.59,105800.0,27.59,27.6,27.56,27.59,105800.0
2011-12-07 14:20:00,27.59,27.65,27.59,27.65,30600.0,27.59,27.65,27.59,27.65,30600.0
2011-12-07 14:25:00,27.65,27.69,27.64,27.69,31800.0,27.65,27.69,27.64,27.69,31800.0
2011-12-07 14:30:00,27.69,27.69,27.64,27.64,59500.0,27.69,27.69,27.64,27.64,59500.0
2011-12-07 14:35:00,27.64,27.65,27.58,27.64,58400.0,27.64,27.65,27.58,27.64,58400.0
2011-12-07 14:40:00,27.64,27.66,27.56,27.58,65900.0,27.64,27.66,27.56,27.58,65900.0
2011-12-07 14:45:00,27.58,27.61,27.54,27.54,85500.0,27.58,27.61,27.54,27.54,85500.0
2011-12-07 14:50:00,27.54,27.58,27.54,27.58,62500.0,27.54,27.58,27.54,27.58,62500.0
2011-12-07 14:55:00,27.58,27.59,27.55,27.57,38100.0,27.58,27.59,27.55,27.57,38100.0
2011-12-07 15:00:00,27.56,27.62,27.56,27.59,41500.0,27.56,27.62,27.56,27.59,41500.0
2011-12-07 15:05:00,27.59,27.6,27.55,27.56,27000.0,27.59,27.6,27.55,27.56,27000.0
2011-12-07 15:10:00,27.56,27.58,27.55,27.58,67900.0,27.56,27.58,27.55,27.58,67900.0
2011-12-07 15:15:00,27.58,27.71,27.58,27.69,71400.0,27.58,27.71,27.58,27.69,71400.0
2011-12-07 15:20:00,27.68,27.76,27.68,27.72,77900.0,27.68,27.76,27.68,27.72,77900.0
2011-12-07 15:25:00,27.73,27.76,27.73,27.74,52000.0,27.73,27.76,27.73,27.74,52000.0
2011-12-07 15:30:00,27.74,27.79,27.72,27.75,76800.0,27.74,27.79,27.72,27.75,76800.0
2011-12-07 15:35:00,27.75,27.89,27.74,27.89,139200.0,27.75,27.89,27.74,27.89,139200.0
2011-12-07 15:40:00,27.89,27.99,27.88,27.91,185100.0,27.89,27.99,27.88,27.91,185100.0
2011-12-07 15:45:00,27.92,27.97,27.89,27.96,228100.0,27.92,27.97,27.89,27.96,228100.0
2011-12-07 15:50:00,27.96,27.96,27.89,27.91,208300.0,27.96,27.96,27.89,27.91,208300.0
2011-12-07 15:55:00,27.91,27.95,27.85,27.85,326700.0,27.91,27.95,27.85,27.85,326700.0
2011-12-08 09:30:00,27.69,27.79,27.49,27.58,63000.0,27.69,27.79,27.49,27.58,63000.0
2011-12-08 09:35:00,27.58,27.75,27.57,27.69,87000.0,27.58,27.75,27.57,27.69,87000.0
2011-12-08 09:40:00,27.69,27.77,27.64,27.69,94900.0,27.69,27.77,27.64,27.69,94900.0
2011-12-08 09:45:00,27.69,27.88,27.68,27.87,52200.0,27.69,27.88,27.68,27.87,52200.0
2011-12-08 09:50:00,27.86,27.94,27.85,27.9,90400.0,27.86,27.94,27.85,27.9,90400.0
2011-12-08 09:55:00,27.9,27.9,27.85,27.85,34100.0,27.9,27.9,27.85,27.85,34100.0
2011-12-08 10:00:00,27.86,27.89,27.77,27.77,90300.0,27.86,27.89,27.77,27.77,90300.0
2011-12-08 10:05:00,27.77,27.89,27.77,27.86,415800.0,27.77,27.89,27.77,27.86,415800.0
2011-12-08 10:10:00,27.86,27.93,27.86,27.88,100400.0,27.86,27.93,27.86,27.88,100400.0
2011-12-08 10:15:00,27.88,27.94,27.85,27.86,56400.0,27.88,27.94,27.85,27.86,56400.0
2011-12-08 10:20:00,27.87,27.95,27.87,27.88,98200.0,27.87,27.95,27.87,27.88,98200.0
2011-12-08 10:25:00,27.89,27.93,27.88,27.91,42300.0,27.89,27.93,27.88,27.91,42300.0
2011-12-08 10:30:00,27.91,28.08,27.9,28.03,59500.0,27.91,28.08,27.9,28.03,59500.0
2011-12-08 10:35:00,28.04,28.04,28.0,28.01,25900.0,28.04,28.04,28.0,28.01,25900.0
2011-12-08 10:40:00,28.01,28.01,27.97,27.99,37200.0,28.01,28.01,27.97,27.99,37200.0
2011-12-08 10:45:00,28.01,28.08,28.01,28.06,31100.0,28.01,28.08,28.01,28.06,31100.0
2011-12-08 10:50:00,28.06,28.11,28.06,28.08,70200.0,28.06,28.11,28.06,28.08,70200.0
2011-12-08 10:55:00,28.08,28.11,28.02,28.02,131700.0,28.08,28.11,28.02,28.02,131700.0
2011-12-08 11:00:00,28.02,28.02,27.89,27.91,69600.0,28.02,28.02,27.89,27.91,69600.0
2011-12-08 11:05:00,27.91,27.94,27.81,27.81,81900.0,27.91,27.94,27.81,27.81,81900.0
2011-12-08 11:10:00,27.81,27.84,27.78,27.78,56500.0,27.81,27.84,27.78,27.78,56500.0
2011-12-08 11:15:00,27.78,27.82,27.74,27.8,29400.0,27.78,27.82,27.74,27.8,29400.0
2011-12-08 11:20:00,27.8,27.88,27.8,27.85,19700.0,27.8,27.88,27.8,27.85,19700.0
2011-12-08 11:25:00,27.85,27.85,27.77,27.78,21000.0,27.85,27.85,27.77,27.78,21000.0
2011-12-08 11:30:00,27.78,27.83,27.76,27.8,35300.0,27.78,27.83,27.76,27.8,35300.0
2011-12-08 11:35:00,27.81,27.83,27.71,27.73,49600.0,27.81,27.83,27.71,27.73,49600.0
2011-12-08 11:40:00,27.73,27.8,27.71,27.79,40800.0,27.73,27.8,27.71,27.79,40800.0
2011-12-08 11:45:00,27.8,27.87,27.8,27.82,28700.0,27.8,27.87,27.8,27.82,28700.0
2011-12-08 11:50:00,27.82,27.85,27.79,27.85,22000.0,27.82,27.85,27.79,27.85,22000.0
2011-12-08 11:55:00,27.85,27.87,27.81,27.82,19200.0,27.85,27.87,27.81,27.82,19200.0
2011-12-08 12:00:00,27.82,27.82,27.74,27.75,118000.0,27.82,27.82,27.74,27.75,118000.0
2011-12-08 12:05:00,27.76,27.8,27.76,27.8,75000.0,27.76,27.8,27.76,27.8,75000.0
2011-12-08 12:10:00,27.81,27.83,27.79,27.81,36900.0,27.81,27.83,27.79,27.81,36900.0
2011-12-08 12:15:00,27.81,27.84,27.79,27.82,22600.0,27.81,27.84,27.79,27.82,22600.0
2011-12-08 12:20:00,27.83,27.83,27.73,27.73,67100.0,27.83,27.83,27.73,27.73,67100.0
2011-12-08 12:25:00,27.73,27.77,27.67,27.7,39000.0,27.73,27.77,27.67,27.7,39000.0
2011-12-08 12:30:00,27.7,27.7,27.65,27.66,29700.0,27.7,27.7,27.65,27.66,29700.0
2011-12-08 12:35:00,27.67,27.67,27.63,27.65,61800.0,27.67,27.67,27.63,27.65,61800.0
2011-12-08 12:40:00,27.65,27.68,27.65,27.67,16100.0,27.65,27.68,27.65,27.67,16100.0
2011-12-08 12:45:00,27.66,27.69,27.64,27.69,38200.0,27.66,27.69,27.64,27.69,38200.0
2011-12-08 12:50:00,27.69,27.71,27.66,27.68,14600.0,27.69,27.71,27.66,27.68,14600.0
2011-12-08 12:55:00,27.67,27.69,27.66,27.66,11200.0,27.67,27.69,27.66,27.66,11200.0
2011-12-08 13:00:00,27.66,27.68,27.61,27.64,51800.0,27.66,27.68,27.61,27.64,51800.0
2011-12-08 13:05:00,27.64,27.64,27.59,27.62,74700.0,27.64,27.64,27.59,27.62,74700.0
2011-12-08 13:10:00,27.61,27.62,27.55,27.59,53300.0,27.61,27.62,27.55,27.59,53300.0
2011-12-08 13:15:00,27.58,27.58,27.53,27.58,15500.0,27.58,27.58,27.53,27.58,15500.0
2011-12-08 13:20:00,27.57,27.58,27.53,27.57,17500.0,27.57,27.58,27.53,27.57,17500.0
2011-12-08 13:25:00,27.57,27.57,27.55,27.55,12400.0,27.57,27.57,27.55,27.55,12400.0
2011-12-08 13:30:00,27.54,27.55,27.52,27.53,52400.0,27.54,27.55,27.52,27.53,52400.0
2011-12-08 13:35:00,27.53,27.57,27.53,27.57,26000.0,27.53,27.57,27.53,27.57,26000.0
2011-12-08 13:40:00,27.57,27.62,27.57,27.61,30300.0,27.57,27.62,27.57,27.61,30300.0
2011-12-08 13:45:00,27.61,27.64,27.56,27.57,43600.0,27.61,27.64,27.56,27.57,43600.0
2011-12-08 13:50:00,27.57,27.6,27.57,27.6,10600.0,27.57,27.6,27.57,27.6,10600.0
2011-12-08 13:55:00,27.6,27.66,27.57,27.64,30800.0,27.6,27.66,27.57,27.64,30800.0
2011-12-08 14:00:00,27.64,27.64,27.57,27.57,28000.0,27.64,27.64,27.57,27.57,28000.0
2011-12-08 14:05:00,27.57,27.6,27.54,27.6,35400.0,27.57,27.6,27.54,27.6,35400.0
2011-12-08 14:10:00,27.6,27.61,27.58,27.59,25600.0,27.6,27.61,27.58,27.59,25600.0
2011-12-08 14:15:00,27.58,27.63,27.57,27.62,40900.0,27.58,27.63,27.57,27.62,40900.0
2011-12-08 14:20:00,27.61,27.62,27.56,27.58,23000.0,27.61,27.62,27.56,27.58,23000.0
2011-12-08 14:25:00,27.59,27.59,27.54,27.57,16300.0,27.59,27.59,27.54,27.57,16300.0
2011-12-08 14:30:00,27.56,27.59,27.54,27.58,41300.0,27.56,27.59,27.54,27.58,41300.0
2011-12-08 14:35:00,27.58,27.58,27.54,27.55,27900.0,27.58,27.58,27.54,27.55,27900.0
2011-12-08 14:40:00,27.55,27.57,27.49,27.55,79900.0,27.55,27.57,27.49,27.55,79900.0
2011-12-08 14:45:00,27.54,27.59,27.54,27.57,20100.0,27.54,27.59,27.54,27.57,20100.0
2011-12-08 14:50:00,27.57,27.58,27.51,27.51,37800.0,27.57,27.58,27.51,27.51,37800.0
2011-12-08 14:55:00,27.52,27.56,27.51,27.54,30300.0,27.52,27.56,27.51,27.54,30300.0
2011-12-08 15:00:00,27.53,27.56,27.53,27.55,29300.0,27.53,27.56,27.53,27.55,29300.0
2011-12-08 15:05:00,27.54,27.54,27.48,27.48,51100.0,27.54,27.54,27.48,27.48,51100.0
2011-12-08 15:10:00,27.48,27.58,27.47,27.57,23800.0,27.48,27.58,27.47,27.57,23800.0
2011-12-08 15:15:00,27.57,27.62,27.56,27.62,29700.0,27.57,27.62,27.56,27.62,29700.0
2011-12-08 15:20:00,27.62,27.62,27.55,27.55,39400.0,27.62,27.62,27.55,27.55,39400.0
2011-12-08 15:25:00,27.55,27.64,27.55,27.6,59900.0,27.55,27.64,27.55,27.6,59900.0
2011-12-08 15:30:00,27.6,27.72,27.6,27.68,48300.0,27.6,27.72,27.6,27.68,48300.0
2011-12-08 15:35:00,27.67,27.7,27.6,27.6,57700.0,27.67,27.7,27.6,27.6,57700.0
2011-12-08 15:40:00,27.59,27.61,27.51,27.54,116500.0,27.59,27.61,27.51,27.54,116500.0
2011-12-08 15:45:00,27.53,27.55,27.39,27.47,146500.0,27.53,27.55,27.39,27.47,146500.0
2011-12-08 15:50:00,27.47,27.47,27.38,27.42,108700.0,27.47,27.47,27.38,27.42,108700.0
2011-12-08 15:55:00,27.42,27.42,27.32,27.39,243800.0,27.42,27.42,27.32,27.39,243800.0
2011-12-09 09:30:00,27.35,27.6,27.3,27.54,81500.0,27.35,27.6,27.3,27.54,81500.0
2011-12-09 09:35:00,27.54,27.74,27.49,27.59,63600.0,27.54,27.74,27.49,27.59,63600.0
2011-12-09 09:40:00,27.59,27.59,27.35,27.35,78400.0,27.59,27.59,27.35,27.35,78400.0
2011-12-09 09:45:00,27.35,27.46,27.32,27.43,65500.0,27.35,27.46,27.32,27.43,65500.0
2011-12-09 09:50:00,27.43,27.56,27.43,27.54,111400.0,27.43,27.56,27.43,27.54,111400.0
2011-12-09 09:55:00,27.55,27.56,27.42,27.44,57000.0,27.55,27.56,27.42,27.44,57000.0
2011-12-09 10:00:00,27.44,27.57,27.43,27.54,56500.0,27.44,27.57,27.43,27.54,56500.0
2011-12-09 10:05:00,27.54,27.63,27.54,27.62,66800.0,27.54,27.63,27.54,27.62,66800.0
2011-12-09 10:10:00,27.62,27.73,27.62,27.69,122700.0,27.62,27.73,27.62,27.69,122700.0
2011-12-09 10:15:00,27.69,27.7,27.63,27.65,55800.0,27.69,27.7,27.63,27.65,55800.0
2011-12-09 10:20:00,27.64,27.67,27.59,27.6,70800.0,27.64,27.67,27.59,27.6,70800.0
2011-12-09 10:25:00,27.6,27.63,27.55,27.63,52900.0,27.6,27.63,27.55,27.63,52900.0
2011-12-09 10:30:00,27.64,27.7,27.62,27.69,49400.0,27.64,27.7,27.62,27.69,49400.0
2011-12-09 10:35:00,27.69,27.72,27.67,27.68,73500.0,27.69,27.72,27.67,27.68,73500.0
2011-12-09 10:40:00,27.67,27.75,27.63,27.74,78700.0,27.67,27.75,27.63,27.74,78700.0
2011-12-09 10:45:00,27.74,27.78,27.72,27.78,71700.0,27.74,27.78,27.72,27.78,71700.0
2011-12-09 10:50:00,27.78,27.86,27.72,27.84,76600.0,27.78,27.86,27.72,27.84,76600.0
2011-12-09 10:55:00,27.83,27.9,27.82,27.88,59800.0,27.83,27.9,27.82,27.88,59800.0
2011-12-09 11:00:00,27.88,27.96,27.87,27.95,55500.0,27.88,27.96,27.87,27.95,55500.0
2011-12-09 11:05:00,27.95,27.99,27.94,27.96,37700.0,27.95,27.99,27.94,27.96,37700.0
2011-12-09 11:10:00,27.97,28.01,27.9,27.9,64800.0,27.97,28.01,27.9,27.9,64800.0
2011-12-09 11:15:00,27.9,27.94,27.88,27.93,69400.0,27.9,27.94,27.88,27.93,69400.0
2011-12-09 11:20:00,27.94,27.94,27.88,27.9,48900.0,27.94,27.94,27.88,27.9,48900.0
2011-12-09 11:25:00,27.9,27.9,27.86,27.88,58000.0,27.9,27.9,27.86,27.88,58000.0
2011-12-09 11:30:00,27.88,27.9,27.87,27.89,35000.0,27.88,27.9,27.87,27.89,35000.0
2011-12-09 11:35:00,27.89,27.91,27.86,27.9,23700.0,27.89,27.91,27.86,27.9,23700.0
2011-12-09 11:40:00,27.9,27.95,27.89,27.95,35400.0,27.9,27.95,27.89,27.95,35400.0
2011-12-09 11:45:00,27.95,27.95,27.86,27.86,37100.0,27.95,27.95,27.86,27.86,37100.0
2011-12-09 11:50:00,27.86,27.9,27.86,27.89,21800.0,27.86,27.9,27.86,27.89,21800.0
2011-12-09 11:55:00,27.88,27.89,27.84,27.84,21700.0,27.88,27.89,27.84,27.84,21700.0
2011-12-09 12:00:00,27.84,27.86,27.81,27.82,37800.0,27.84,27.86,27.81,27.82,37800.0
2011-12-09 12:05:00,27.82,27.84,27.8,27.83,37300.0,27.82,27.84,27.8,27.83,37300.0
2011-12-09 12:10:00,27.83,27.84,27.82,27.84,17500.0,27.83,27.84,27.82,27.84,17500.0
2011-12-09 12:15:00,27.84,27.89,27.82,27.88,24100.0,27.84,27.89,27.82,27.88,24100.0
2011-12-09 12:20:00,27.87,27.89,27.85,27.86,19000.0,27.87,27.89,27.85,27.86,19000.0
2011-12-09 12:25:00,27.86,27.87,27.84,27.85,14400.0,27.86,27.87,27.84,27.85,14400.0
2011-12-09 12:30:00,27.84,27.86,27.8,27.86,124800.0,27.84,27.86,27.8,27.86,124800.0
2011-12-09 12:35:00,27.86,27.89,27.84,27.87,41300.0,27.86,27.89,27.84,27.87,41300.0
2011-12-09 12:40:00,27.86,27.94,27.85,27.91,33300.0,27.86,27.94,27.85,27.91,33300.0
2011-12-09 12:45:00,27.91,27.93,27.9,27.91,16100.0,27.91,27.93,27.9,27.91,16100.0
2011-12-09 12:50:00,27.91,27.93,27.89,27.9,20500.0,27.91,27.93,27.89,27.9,20500.0
2011-12-09 12:55:00,27.9,27.92,27.89,27.89,20200.0,27.9,27.92,27.89,27.89,20200.0
2011-12-09 13:00:00,27.89,27.91,27.89,27.9,12900.0,27.89,27.91,27.89,27.9,12900.0
2011-12-09 13:05:00,27.9,27.9,27.86,27.88,20800.0,27.9,27.9,27.86,27.88,20800.0
2011-12-09 13:10:00,27.88,27.9,27.88,27.88,11200.0,27.88,27.9,27.88,27.88,11200.0
2011-12-09 13:15:00,27.89,27.92,27.88,27.91,12400.0,27.89,27.92,27.88,27.91,12400.0
2011-12-09 13:20:00,27.92,27.96,27.92,27.95,15200.0,27.92,27.96,27.92,27.95,15200.0
2011-12-09 13:25:00,27.95,28.03,27.95,28.0,57000.0,27.95,28.03,27.95,28.0,57000.0
2011-12-09 13:30:00,28.0,28.04,27.99,28.02,27800.0,28.0,28.04,27.99,28.02,27800.0
2011-12-09 13:35:00,28.01,28.02,27.96,27.97,39300.0,28.01,28.02,27.96,27.97,39300.0
2011-12-09 13:40:00,27.96,27.99,27.95,27.97,14100.0,27.96,27.99,27.95,27.97,14100.0
2011-12-09 13:45:00,27.97,27.97,27.93,27.94,18500.0,27.97,27.97,27.93,27.94,18500.0
2011-12-09 13:50:00,27.94,27.95,27.92,27.94,23200.0,27.94,27.95,27.92,27.94,23200.0
2011-12-09 13:55:00,27.94,27.94,27.89,27.93,33800.0,27.94,27.94,27.89,27.93,33800.0
2011-12-09 14:00:00,27.92,27.95,27.92,27.95,12500.0,27.92,27.95,27.92,27.95,12500.0
2011-12-09 14:05:00,27.94,27.95,27.92,27.94,21300.0,27.94,27.95,27.92,27.94,21300.0
2011-12-09 14:10:00,27.95,27.96,27.91,27.93,36600.0,27.95,27.96,27.91,27.93,36600.0
2011-12-09 14:15:00,27.93,27.94,27.91,27.93,8700.0,27.93,27.94,27.91,27.93,8700.0
2011-12-09 14:20:00,27.92,27.92,27.88,27.92,28500.0,27.92,27.92,27.88,27.92,28500.0
2011-12-09 14:25:00,27.92,28.0,27.91,27.98,31400.0,27.92,28.0,27.91,27.98,31400.0
2011-12-09 14:30:00,27.98,28.03,27.98,28.01,34500.0,27.98,28.03,27.98,28.01,34500.0
2011-12-09 14:35:00,28.02,28.02,27.98,27.98,15100.0,28.02,28.02,27.98,27.98,15100.0
2011-12-09 14:40:00,27.98,28.03,27.98,28.03,20900.0,27.98,28.03,27.98,28.03,20900.0
2011-12-09 14:45:00,28.02,28.07,28.01,28.07,37900.0,28.02,28.07,28.01,28.07,37900.0
2011-12-09 14:50:00,28.07,28.09,28.04,28.07,48700.0,28.07,28.09,28.04,28.07,48700.0
2011-12-09 14:55:00,28.07,28.1,28.04,28.05,32500.0,28.07,28.1,28.04,28.05,32500.0
2011-12-09 15:00:00,28.06,28.08,28.03,28.03,35300.0,28.06,28.08,28.03,28.03,35300.0
2011-12-09 15:05:00,28.02,28.05,28.0,28.05,33100.0,28.02,28.05,28.0,28.05,33100.0
2011-12-09 15:10:00,28.05,28.06,28.02,28.04,34100.0,28.05,28.06,28.02,28.04,34100.0
2011-12-09 15:15:00,28.04,28.05,27.98,27.98,23800.0,28.04,28.05,27.98,27.98,23800.0
2011-12-09 15:20:00,27.99,28.05,27.99,28.04,48400.0,27.99,28.05,27.99,28.04,48400.0
2011-12-09 15:25:00,28.04,28.07,28.03,28.07,24600.0,28.04,28.07,28.03,28.07,24600.0
2011-12-09 15:30:00,28.06,28.07,28.02,28.02,76000.0,28.06,28.07,28.02,28.02,76000.0
2011-12-09 15:35:00,28.02,28.07,28.01,28.06,48200.0,28.02,28.07,28.01,28.06,48200.0
2011-12-09 15:40:00,28.05,28.15,28.05,28.15,71000.0,28.05,28.15,28.05,28.15,71000.0
2011-12-09 15:45:00,28.14,28.14,28.04,28.07,144700.0,28.14,28.14,28.04,28.07,144700.0
2011-12-09 15:50:00,28.07,28.09,28.03,28.09,129400.0,28.07,28.09,28.03,28.09,129400.0
2011-12-09 15:55:00,28.09,28.12,28.04,28.04,235100.0,28.09,28.12,28.04,28.04,235100.0
2011-12-12 09:30:00,27.73,27.8,27.59,27.6,56900.0,27.73,27.8,27.59,27.6,56900.0
2011-12-12 09:35:00,27.61,27.74,27.51,27.66,160900.0,27.61,27.74,27.51,27.66,160900.0
2011-12-12 09:40:00,27.67,27.72,27.66,27.67,61900.0,27.67,27.72,27.66,27.67,61900.0
2011-12-12 09:45:00,27.67,27.77,27.66,27.72,41500.0,27.67,27.77,27.66,27.72,41500.0
2011-12-12 09:50:00,27.71,27.77,27.67,27.67,51200.0,27.71,27.77,27.67,27.67,51200.0
2011-12-12 09:55:00,27.67,27.68,27.56,27.59,63800.0,27.67,27.68,27.56,27.59,63800.0
2011-12-12 10:00:00,27.59,27.62,27.54,27.58,67700.0,27.59,27.62,27.54,27.58,67700.0
2011-12-12 10:05:00,27.58,27.66,27.58,27.62,36300.0,27.58,27.66,27.58,27.62,36300.0
2011-12-12 10:10:00,27.61,27.63,27.56,27.61,40800.0,27.61,27.63,27.56,27.61,40800.0
2011-12-12 10:15:00,27.61,27.61,27.51,27.51,73700.0,27.61,27.61,27.51,27.51,73700.0
2011-12-12 10:20:00,27.51,27.51,27.45,27.48,30100.0,27.51,27.51,27.45,27.48,30100.0
2011-12-12 10:25:00,27.48,27.49,27.39,27.41,31800.0,27.48,27.49,27.39,27.41,31800.0
2011-12-12 10:30:00,27.41,27.41,27.35,27.37,38300.0,27.41,27.41,27.35,27.37,38300.0
2011-12-12 10:35:00,27.37,27.44,27.35,27.39,70500.0,27.37,27.44,27.35,27.39,70500.0
2011-12-12 10:40:00,27.38,27.39,27.35,27.37,40800.0,27.38,27.39,27.35,27.37,40800.0
2011-12-12 10:45:00,27.38,27.38,27.34,27.35,40100.0,27.38,27.38,27.34,27.35,40100.0
2011-12-12 10:50:00,27.36,27.36,27.28,27.3,52000.0,27.36,27.36,27.28,27.3,52000.0
2011-12-12 10:55:00,27.3,27.38,27.29,27.36,67800.0,27.3,27.38,27.29,27.36,67800.0
2011-12-12 11:00:00,27.36,27.44,27.35,27.44,128900.0,27.36,27.44,27.35,27.44,128900.0
2011-12-12 11:05:00,27.45,27.47,27.42,27.44,19800.0,27.45,27.47,27.42,27.44,19800.0
2011-12-12 11:10:00,27.44,27.46,27.42,27.45,24500.0,27.44,27.46,27.42,27.45,24500.0
2011-12-12 11:15:00,27.44,27.47,27.4,27.4,43700.0,27.44,27.47,27.4,27.4,43700.0
2011-12-12 11:20:00,27.4,27.55,27.4,27.53,24800.0,27.4,27.55,27.4,27.53,24800.0
2011-12-12 11:25:00,27.54,27.55,27.47,27.48,34900.0,27.54,27.55,27.47,27.48,34900.0
2011-12-12 11:30:00,27.48,27.48,27.35,27.36,112900.0,27.48,27.48,27.35,27.36,112900.0
2011-12-12 11:35:00,27.36,27.37,27.33,27.34,57500.0,27.36,27.37,27.33,27.34,57500.0
2011-12-12 11:40:00,27.34,27.34,27.24,27.24,43600.0,27.34,27.34,27.24,27.24,43600.0
2011-12-12 11:45:00,27.25,27.25,27.18,27.2,116000.0,27.25,27.25,27.18,27.2,116000.0
2011-12-12 11:50:00,27.2,27.24,27.16,27.2,89700.0,27.2,27.24,27.16,27.2,89700.0
2011-12-12 11:55:00,27.2,27.25,27.12,27.24,110200.0,27.2,27.25,27.12,27.24,110200.0
2011-12-12 12:00:00,27.23,27.24,27.21,27.23,47500.0,27.23,27.24,27.21,27.23,47500.0
2011-12-12 12:05:00,27.22,27.27,27.22,27.25,43000.0,27.22,27.27,27.22,27.25,43000.0
2011-12-12 12:10:00,27.26,27.3,27.25,27.29,35200.0,27.26,27.3,27.25,27.29,35200.0
2011-12-12 12:15:00,27.29,27.31,27.25,27.27,31800.0,27.29,27.31,27.25,27.27,31800.0
2011-12-12 12:20:00,27.27,27.31,27.27,27.31,32300.0,27.27,27.31,27.27,27.31,32300.0
2011-12-12 12:25:00,27.3,27.3,27.28,27.3,22000.0,27.3,27.3,27.28,27.3,22000.0
2011-12-12 12:30:00,27.3,27.33,27.29,27.33,17400.0,27.3,27.33,27.29,27.33,17400.0
2011-12-12 12:35:00,27.34,27.35,27.31,27.33,25200.0,27.34,27.35,27.31,27.33,25200.0
2011-12-12 12:40:00,27.33,27.34,27.3,27.33,20000.0,27.33,27.34,27.3,27.33,20000.0
2011-12-12 12:45:00,27.33,27.35,27.31,27.33,25100.0,27.33,27.35,27.31,27.33,25100.0
2011-12-12 12:50:00,27.33,27.35,27.32,27.33,16400.0,27.33,27.35,27.32,27.33,16400.0
2011-12-12 12:55:00,27.33,27.33,27.3,27.3,19300.0,27.33,27.33,27.3,27.3,19300.0
2011-12-12 13:00:00,27.3,27.32,27.26,27.27,29400.0,27.3,27.32,27.26,27.27,29400.0
2011-12-12 13:05:00,27.27,27.28,27.26,27.26,13700.0,27.27,27.28,27.26,27.26,13700.0
2011-12-12 13:10:00,27.26,27.26,27.22,27.23,24500.0,27.26,27.26,27.22,27.23,24500.0
2011-12-12 13:15:00,27.22,27.25,27.21,27.23,51700.0,27.22,27.25,27.21,27.23,51700.0
2011-12-12 13:20:00,27.23,27.25,27.22,27.25,10100.0,27.23,27.25,27.22,27.25,10100.0
2011-12-12 13:25:00,27.24,27.34,27.24,27.34,32700.0,27.24,27.34,27.24,27.34,32700.0
2011-12-12 13:30:00,27.34,27.34,27.3,27.32,24800.0,27.34,27.34,27.3,27.32,24800.0
2011-12-12 13:35:00,27.32,27.33,27.28,27.28,18900.0,27.32,27.33,27.28,27.28,18900.0
2011-12-12 13:40:00,27.28,27.29,27.27,27.28,20600.0,27.28,27.29,27.27,27.28,20600.0
2011-12-12 13:45:00,27.28,27.29,27.27,27.28,19600.0,27.28,27.29,27.27,27.28,19600.0
2011-12-12 13:50:00,27.28,27.29,27.24,27.25,29200.0,27.28,27.29,27.24,27.25,29200.0
2011-12-12 13:55:00,27.25,27.26,27.23,27.24,18900.0,27.25,27.26,27.23,27.24,18900.0
2011-12-12 14:00:00,27.24,27.25,27.22,27.23,31900.0,27.24,27.25,27.22,27.23,31900.0
2011-12-12 14:05:00,27.23,27.24,27.15,27.2,61700.0,27.23,27.24,27.15,27.2,61700.0
2011-12-12 14:10:00,27.2,27.2,27.11,27.11,55600.0,27.2,27.2,27.11,27.11,55600.0
2011-12-12 14:15:00,27.11,27.17,27.1,27.17,44200.0,27.11,27.17,27.1,27.17,44200.0
2011-12-12 14:20:00,27.16,27.2,27.16,27.19,47000.0,27.16,27.2,27.16,27.19,47000.0
2011-12-12 14:25:00,27.19,27.19,27.12,27.19,102500.0,27.19,27.19,27.12,27.19,102500.0
2011-12-12 14:30:00,27.19,27.23,27.18,27.2,81200.0,27.19,27.23,27.18,27.2,81200.0
2011-12-12 14:35:00,27.2,27.21,27.15,27.18,95400.0,27.2,27.21,27.15,27.18,95400.0
2011-12-12 14:40:00,27.17,27.18,27.15,27.18,28900.0,27.17,27.18,27.15,27.18,28900.0
2011-12-12 14:45:00,27.18,27.21,27.17,27.21,37300.0,27.18,27.21,27.17,27.21,37300.0
2011-12-12 14:50:00,27.2,27.25,27.2,27.22,24500.0,27.2,27.25,27.2,27.22,24500.0
2011-12-12 14:55:00,27.22,27.3,27.22,27.3,33600.0,27.22,27.3,27.22,27.3,33600.0
2011-12-12 15:00:00,27.3,27.31,27.26,27.28,31600.0,27.3,27.31,27.26,27.28,31600.0
2011-12-12 15:05:00,27.27,27.29,27.21,27.23,54100.0,27.27,27.29,27.21,27.23,54100.0
2011-12-12 15:10:00,27.24,27.27,27.23,27.27,32700.0,27.24,27.27,27.23,27.27,32700.0
2011-12-12 15:15:00,27.26,27.28,27.24,27.27,29600.0,27.26,27.28,27.24,27.27,29600.0
2011-12-12 15:20:00,27.27,27.28,27.2,27.24,63900.0,27.27,27.28,27.2,27.24,63900.0
2011-12-12 15:25:00,27.24,27.34,27.24,27.3,72200.0,27.24,27.34,27.24,27.3,72200.0
2011-12-12 15:30:00,27.3,27.35,27.29,27.34,83000.0,27.3,27.35,27.29,27.34,83000.0
2011-12-12 15:35:00,27.34,27.39,27.33,27.39,89800.0,27.34,27.39,27.33,27.39,89800.0
2011-12-12 15:40:00,27.38,27.47,27.38,27.4,131300.0,27.38,27.47,27.38,27.4,131300.0
2011-12-12 15:45:00,27.42,27.42,27.34,27.38,64600.0,27.42,27.42,27.34,27.38,64600.0
2011-12-12 15:50:00,27.38,27.43,27.34,27.42,153000.0,27.38,27.43,27.34,27.42,153000.0
2011-12-12 15:55:00,27.41,27.41,27.37,27.39,265700.0,27.41,27.41,27.37,27.39,265700.0
2011-12-13 09:30:00,27.55,27.7,27.46,27.47,162900.0,27.55,27.7,27.46,27.47,162900.0
2011-12-13 09:35:00,27.47,27.57,27.46,27.51,377200.0,27.47,27.57,27.46,27.51,377200.0
2011-12-13 09:40:00,27.51,27.54,27.5,27.52,97400.0,27.51,27.54,27.5,27.52,97400.0
2011-12-13 09:45:00,27.53,27.53,27.31,27.33,297300.0,27.53,27.53,27.31,27.33,297300.0
2011-12-13 09:50:00,27.32,27.33,27.19,27.2,173100.0,27.32,27.33,27.19,27.2,173100.0
2011-12-13 09:55:00,27.2,27.27,27.18,27.23,247300.0,27.2,27.27,27.18,27.23,247300.0
2011-12-13 10:00:00,27.23,27.38,27.21,27.34,170700.0,27.23,27.38,27.21,27.34,170700.0
2011-12-13 10:05:00,27.33,27.35,27.29,27.31,70000.0,27.33,27.35,27.29,27.31,70000.0
2011-12-13 10:10:00,27.31,27.34,27.3,27.32,57300.0,27.31,27.34,27.3,27.32,57300.0
2011-12-13 10:15:00,27.32,27.34,27.3,27.31,55600.0,27.32,27.34,27.3,27.31,55600.0
2011-12-13 10:20:00,27.31,27.35,27.3,27.33,62200.0,27.31,27.35,27.3,27.33,62200.0
2011-12-13 10:25:00,27.32,27.34,27.26,27.29,89900.0,27.32,27.34,27.26,27.29,89900.0
2011-12-13 10:30:00,27.29,27.33,27.29,27.32,63100.0,27.29,27.33,27.29,27.32,63100.0
2011-12-13 10:35:00,27.32,27.33,27.27,27.29,71600.0,27.32,27.33,27.27,27.29,71600.0
2011-12-13 10:40:00,27.29,27.29,27.21,27.21,63600.0,27.29,27.29,27.21,27.21,63600.0
2011-12-13 10:45:00,27.21,27.25,27.18,27.24,155400.0,27.21,27.25,27.18,27.24,155400.0
2011-12-13 10:50:00,27.24,27.26,27.22,27.23,44300.0,27.24,27.26,27.22,27.23,44300.0
2011-12-13 10:55:00,27.23,27.26,27.21,27.23,70500.0,27.23,27.26,27.21,27.23,70500.0
2011-12-13 11:00:00,27.22,27.23,27.16,27.17,51000.0,27.22,27.23,27.16,27.17,51000.0
2011-12-13 11:05:00,27.17,27.18,27.08,27.09,51400.0,27.17,27.18,27.08,27.09,51400.0
2011-12-13 11:10:00,27.08,27.11,27.05,27.06,64600.0,27.08,27.11,27.05,27.06,64600.0
2011-12-13 11:15:00,27.06,27.09,27.04,27.06,77900.0,27.06,27.09,27.04,27.06,77900.0
2011-12-13 11:20:00,27.05,27.08,26.96,26.97,87300.0,27.05,27.08,26.96,26.97,87300.0
2011-12-13 11:25:00,26.98,27.03,26.97,27.0,55400.0,26.98,27.03,26.97,27.0,55400.0
2011-12-13 11:30:00,27.0,27.05,26.99,27.05,57900.0,27.0,27.05,26.99,27.05,57900.0
2011-12-13 11:35:00,27.05,27.09,27.04,27.08,62300.0,27.05,27.09,27.04,27.08,62300.0
2011-12-13 11:40:00,27.07,27.08,27.03,27.06,76500.0,27.07,27.08,27.03,27.06,76500.0
2011-12-13 11:45:00,27.06,27.07,27.04,27.06,32600.0,27.06,27.07,27.04,27.06,32600.0
2011-12-13 11:50:00,27.06,27.07,27.04,27.05,19400.0,27.06,27.07,27.04,27.05,19400.0
2011-12-13 11:55:00,27.05,27.06,27.02,27.03,71500.0,27.05,27.06,27.02,27.03,71500.0
2011-12-13 12:00:00,27.03,27.03,27.0,27.0,41600.0,27.03,27.03,27.0,27.0,41600.0
2011-12-13 12:05:00,27.01,27.02,26.97,27.01,62400.0,27.01,27.02,26.97,27.01,62400.0
2011-12-13 12:10:00,27.01,27.02,27.0,27.0,22600.0,27.01,27.02,27.0,27.0,22600.0
2011-12-13 12:15:00,27.01,27.01,26.96,26.96,32400.0,27.01,27.01,26.96,26.96,32400.0
2011-12-13 12:20:00,26.97,26.97,26.95,26.96,46200.0,26.97,26.97,26.95,26.96,46200.0
2011-12-13 12:25:00,26.97,26.97,26.9,26.92,105100.0,26.97,26.97,26.9,26.92,105100.0
2011-12-13 12:30:00,26.92,26.98,26.91,26.98,99600.0,26.92,26.98,26.91,26.98,99600.0
2011-12-13 12:35:00,26.98,27.01,26.93,26.94,81300.0,26.98,27.01,26.93,26.94,81300.0
2011-12-13 12:40:00,26.94,26.96,26.94,26.95,27900.0,26.94,26.96,26.94,26.95,27900.0
2011-12-13 12:45:00,26.95,26.97,26.95,26.97,26300.0,26.95,26.97,26.95,26.97,26300.0
2011-12-13 12:50:00,26.97,26.97,26.95,26.95,49200.0,26.97,26.97,26.95,26.95,49200.0
2011-12-13 12:55:00,26.96,27.03,26.96,27.02,40100.0,26.96,27.03,26.96,27.02,40100.0
2011-12-13 13:00:00,27.01,27.05,26.99,27.05,92800.0,27.01,27.05,26.99,27.05,92800.0
2011-12-13 13:05:00,27.04,27.05,26.99,27.01,67500.0,27.04,27.05,26.99,27.01,67500.0
2011-12-13 13:10:00,27.02,27.11,27.01,27.09,36800.0,27.02,27.11,27.01,27.09,36800.0
2011-12-13 13:15:00,27.08,27.1,27.07,27.1,13600.0,27.08,27.1,27.07,27.1,13600.0
2011-12-13 13:20:00,27.09,27.1,27.05,27.08,39300.0,27.09,27.1,27.05,27.08,39300.0
2011-12-13 13:25:00,27.07,27.09,27.05,27.07,25900.0,27.07,27.09,27.05,27.07,25900.0
2011-12-13 13:30:00,27.07,27.1,27.04,27.1,43200.0,27.07,27.1,27.04,27.1,43200.0
2011-12-13 13:35:00,27.1,27.1,27.04,27.07,50300.0,27.1,27.1,27.04,27.07,50300.0
2011-12-13 13:40:00,27.07,27.11,27.06,27.11,36300.0,27.07,27.11,27.06,27.11,36300.0
2011-12-13 13:45:00,27.12,27.12,27.1,27.11,33300.0,27.12,27.12,27.1,27.11,33300.0
2011-12-13 13:50:00,27.12,27.16,27.11,27.15,27200.0,27.12,27.16,27.11,27.15,27200.0
2011-12-13 13:55:00,27.16,27.2,27.14,27.2,32300.0,27.16,27.2,27.14,27.2,32300.0
2011-12-13 14:00:00,27.2,27.34,27.2,27.34,56300.0,27.2,27.34,27.2,27.34,56300.0
2011-12-13 14:05:00,27.34,27.38,27.33,27.33,45500.0,27.34,27.38,27.33,27.33,45500.0
2011-12-13 14:10:00,27.34,27.34,27.24,27.27,87100.0,27.34,27.34,27.24,27.27,87100.0
2011-12-13 14:15:00,27.28,27.28,27.17,27.17,73900.0,27.28,27.28,27.17,27.17,73900.0
2011-12-13 14:20:00,27.15,27.23,27.1,27.12,96100.0,27.15,27.23,27.1,27.12,96100.0
2011-12-13 14:25:00,27.11,27.16,27.1,27.14,72300.0,27.11,27.16,27.1,27.14,72300.0
2011-12-13 14:30:00,27.14,27.16,27.09,27.13,168800.0,27.14,27.16,27.09,27.13,168800.0
2011-12-13 14:35:00,27.13,27.13,27.04,27.04,120700.0,27.13,27.13,27.04,27.04,120700.0
2011-12-13 14:40:00,27.04,27.07,27.0,27.06,158200.0,27.04,27.07,27.0,27.06,158200.0
2011-12-13 14:45:00,27.06,27.09,27.03,27.05,107400.0,27.06,27.09,27.03,27.05,107400.0
2011-12-13 14:50:00,27.05,27.14,27.05,27.12,109600.0,27.05,27.14,27.05,27.12,109600.0
2011-12-13 14:55:00,27.11,27.12,27.04,27.05,55600.0,27.11,27.12,27.04,27.05,55600.0
2011-12-13 15:00:00,27.04,27.09,27.03,27.09,67300.0,27.04,27.09,27.03,27.09,67300.0
2011-12-13 15:05:00,27.09,27.12,27.08,27.08,52900.0,27.09,27.12,27.08,27.08,52900.0
2011-12-13 15:10:00,27.08,27.1,27.02,27.06,113200.0,27.08,27.1,27.02,27.06,113200.0
2011-12-13 15:15:00,27.06,27.13,27.05,27.1,309900.0,27.06,27.13,27.05,27.1,309900.0
2011-12-13 15:20:00,27.11,27.16,27.08,27.12,185000.0,27.11,27.16,27.08,27.12,185000.0
2011-12-13 15:25:00,27.12,27.12,27.02,27.1,281400.0,27.12,27.12,27.02,27.1,281400.0
2011-12-13 15:30:00,27.09,27.1,26.98,26.98,242900.0,27.09,27.1,26.98,26.98,242900.0
2011-12-13 15:35:00,26.98,27.0,26.92,26.99,353200.0,26.98,27.0,26.92,26.99,353200.0
2011-12-13 15:40:00,26.99,27.04,26.98,27.0,214600.0,26.99,27.04,26.98,27.0,214600.0
2011-12-13 15:45:00,26.99,27.0,26.94,26.98,210500.0,26.99,27.0,26.94,26.98,210500.0
2011-12-13 15:50:00,26.98,26.99,26.89,26.94,322200.0,26.98,26.99,26.89,26.94,322200.0
2011-12-13 15:55:00,26.93,27.0,26.93,26.99,462800.0,26.93,27.0,26.93,26.99,462800.0
2011-12-14 09:30:00,26.85,27.07,26.8,27.05,59900.0,26.85,27.07,26.8,27.05,59900.0
2011-12-14 09:35:00,27.03,27.09,27.01,27.07,75500.0,27.03,27.09,27.01,27.07,75500.0
2011-12-14 09:40:00,27.06,27.15,27.02,27.03,57500.0,27.06,27.15,27.02,27.03,57500.0
2011-12-14 09:45:00,27.02,27.03,26.9,26.95,143400.0,27.02,27.03,26.9,26.95,143400.0
2011-12-14 09:50:00,26.95,27.0,26.9,26.99,93400.0,26.95,27.0,26.9,26.99,93400.0
2011-12-14 09:55:00,26.99,27.05,26.93,27.02,61400.0,26.99,27.05,26.93,27.02,61400.0
2011-12-14 10:00:00,27.02,27.02,26.88,26.88,75200.0,27.02,27.02,26.88,26.88,75200.0
2011-12-14 10:05:00,26.88,26.92,26.87,26.89,87900.0,26.88,26.92,26.87,26.89,87900.0
2011-12-14 10:10:00,26.88,26.88,26.81,26.83,131800.0,26.88,26.88,26.81,26.83,131800.0
2011-12-14 10:15:00,26.84,26.85,26.79,26.83,60700.0,26.84,26.85,26.79,26.83,60700.0
2011-12-14 10:20:00,26.83,26.84,26.68,26.76,78200.0,26.83,26.84,26.68,26.76,78200.0
2011-12-14 10:25:00,26.75,26.79,26.75,26.78,114700.0,26.75,26.79,26.75,26.78,114700.0
2011-12-14 10:30:00,26.78,26.8,26.76,26.77,56100.0,26.78,26.8,26.76,26.77,56100.0
2011-12-14 10:35:00,26.77,26.8,26.74,26.74,97500.0,26.77,26.8,26.74,26.74,97500.0
2011-12-14 10:40:00,26.74,26.74,26.67,26.68,68700.0,26.74,26.74,26.67,26.68,68700.0
2011-12-14 10:45:00,26.68,26.73,26.66,26.72,82400.0,26.68,26.73,26.66,26.72,82400.0
2011-12-14 10:50:00,26.73,26.75,26.69,26.71,53100.0,26.73,26.75,26.69,26.71,53100.0
2011-12-14 10:55:00,26.71,26.71,26.66,26.68,66100.0,26.71,26.71,26.66,26.68,66100.0
2011-12-14 11:00:00,26.67,26.7,26.65,26.66,59500.0,26.67,26.7,26.65,26.66,59500.0
2011-12-14 11:05:00,26.65,26.66,26.57,26.59,74300.0,26.65,26.66,26.57,26.59,74300.0
2011-12-14 11:10:00,26.58,26.59,26.53,26.55,60300.0,26.58,26.59,26.53,26.55,60300.0
2011-12-14 11:15:00,26.55,26.56,26.48,26.48,73600.0,26.55,26.56,26.48,26.48,73600.0
2011-12-14 11:20:00,26.49,26.49,26.45,26.49,77700.0,26.49,26.49,26.45,26.49,77700.0
2011-12-14 11:25:00,26.49,26.49,26.42,26.43,49500.0,26.49,26.49,26.42,26.43,49500.0
2011-12-14 11:30:00,26.42,26.44,26.34,26.37,79300.0,26.42,26.44,26.34,26.37,79300.0
2011-12-14 11:35:00,26.36,26.36,26.3,26.3,65500.0,26.36,26.36,26.3,26.3,65500.0
2011-12-14 11:40:00,26.3,26.34,26.29,26.3,61500.0,26.3,26.34,26.29,26.3,61500.0
2011-12-14 11:45:00,26.3,26.31,26.29,26.3,116500.0,26.3,26.31,26.29,26.3,116500.0
2011-12-14 11:50:00,26.29,26.3,26.28,26.3,65700.0,26.29,26.3,26.28,26.3,65700.0
2011-12-14 11:55:00,26.29,26.3,26.25,26.29,85100.0,26.29,26.3,26.25,26.29,85100.0
2011-12-14 12:00:00,26.28,26.3,26.27,26.28,121900.0,26.28,26.3,26.27,26.28,121900.0
2011-12-14 12:05:00,26.27,26.4,26.27,26.4,100200.0,26.27,26.4,26.27,26.4,100200.0
2011-12-14 12:10:00,26.4,26.44,26.38,26.4,95100.0,26.4,26.44,26.38,26.4,95100.0
2011-12-14 12:15:00,26.4,26.43,26.39,26.41,47400.0,26.4,26.43,26.39,26.41,47400.0
2011-12-14 12:20:00,26.41,26.43,26.39,26.42,83800.0,26.41,26.43,26.39,26.42,83800.0
2011-12-14 12:25:00,26.41,26.45,26.39,26.45,82000.0,26.41,26.45,26.39,26.45,82000.0
2011-12-14 12:30:00,26.45,26.52,26.45,26.51,23100.0,26.45,26.52,26.45,26.51,23100.0
2011-12-14 12:35:00,26.52,26.53,26.5,26.52,32700.0,26.52,26.53,26.5,26.52,32700.0
2011-12-14 12:40:00,26.53,26.56,26.53,26.55,59700.0,26.53,26.56,26.53,26.55,59700.0
2011-12-14 12:45:00,26.55,26.59,26.54,26.54,27900.0,26.55,26.59,26.54,26.54,27900.0
2011-12-14 12:50:00,26.55,26.57,26.54,26.56,24500.0,26.55,26.57,26.54,26.56,24500.0
2011-12-14 12:55:00,26.56,26.6,26.56,26.59,30500.0,26.56,26.6,26.56,26.59,30500.0
2011-12-14 13:00:00,26.59,26.6,26.54,26.55,28600.0,26.59,26.6,26.54,26.55,28600.0
2011-12-14 13:05:00,26.55,26.64,26.55,26.6,39100.0,26.55,26.64,26.55,26.6,39100.0
2011-12-14 13:10:00,26.6,26.61,26.57,26.61,41200.0,26.6,26.61,26.57,26.61,41200.0
2011-12-14 13:15:00,26.61,26.66,26.61,26.66,39900.0,26.61,26.66,26.61,26.66,39900.0
2011-12-14 13:20:00,26.65,26.66,26.61,26.61,34700.0,26.65,26.66,26.61,26.61,34700.0
2011-12-14 13:25:00,26.61,26.66,26.61,26.66,17800.0,26.61,26.66,26.61,26.66,17800.0
2011-12-14 13:30:00,26.66,26.66,26.6,26.62,17500.0,26.66,26.66,26.6,26.62,17500.0
2011-12-14 13:35:00,26.61,26.7,26.61,26.69,40600.0,26.61,26.7,26.61,26.69,40600.0
2011-12-14 13:40:00,26.69,26.69,26.64,26.64,49500.0,26.69,26.69,26.64,26.64,49500.0
2011-12-14 13:45:00,26.63,26.69,26.63,26.64,47400.0,26.63,26.69,26.63,26.64,47400.0
2011-12-14 13:50:00,26.63,26.64,26.59,26.64,56800.0,26.63,26.64,26.59,26.64,56800.0
2011-12-14 13:55:00,26.65,26.67,26.64,26.66,24500.0,26.65,26.67,26.64,26.66,24500.0
2011-12-14 14:00:00,26.67,26.69,26.63,26.66,59700.0,26.67,26.69,26.63,26.66,59700.0
2011-12-14 14:05:00,26.65,26.68,26.63,26.63,37200.0,26.65,26.68,26.63,26.63,37200.0
2011-12-14 14:10:00,26.63,26.65,26.57,26.6,170000.0,26.63,26.65,26.57,26.6,170000.0
2011-12-14 14:15:00,26.59,26.64,26.59,26.61,128800.0,26.59,26.64,26.59,26.61,128800.0
2011-12-14 14:20:00,26.6,26.6,26.57,26.59,36200.0,26.6,26.6,26.57,26.59,36200.0
2011-12-14 14:25:00,26.59,26.65,26.58,26.63,125200.0,26.59,26.65,26.58,26.63,125200.0
2011-12-14 14:30:00,26.62,26.64,26.58,26.59,55500.0,26.62,26.64,26.58,26.59,55500.0
2011-12-14 14:35:00,26.58,26.59,26.49,26.56,263300.0,26.58,26.59,26.49,26.56,263300.0
2011-12-14 14:40:00,26.57,26.6,26.56,26.58,65800.0,26.57,26.6,26.56,26.58,65800.0
2011-12-14 14:45:00,26.59,26.65,26.59,26.63,40800.0,26.59,26.65,26.59,26.63,40800.0
2011-12-14 14:50:00,26.63,26.63,26.58,26.61,46600.0,26.63,26.63,26.58,26.61,46600.0
2011-12-14 14:55:00,26.61,26.61,26.55,26.58,89900.0,26.61,26.61,26.55,26.58,89900.0
2011-12-14 15:00:00,26.57,26.61,26.56,26.57,124100.0,26.57,26.61,26.56,26.57,124100.0
2011-12-14 15:05:00,26.57,26.57,26.48,26.49,102600.0,26.57,26.57,26.48,26.49,102600.0
2011-12-14 15:10:00,26.49,26.61,26.49,26.56,158100.0,26.49,26.61,26.49,26.56,158100.0
2011-12-14 15:15:00,26.56,26.6,26.55,26.59,154800.0,26.56,26.6,26.55,26.59,154800.0
2011-12-14 15:20:00,26.58,26.59,26.49,26.52,95800.0,26.58,26.59,26.49,26.52,95800.0
2011-12-14 15:25:00,26.53,26.55,26.5,26.5,172800.0,26.53,26.55,26.5,26.5,172800.0
2011-12-14 15:30:00,26.5,26.55,26.46,26.51,191000.0,26.5,26.55,26.46,26.51,191000.0
2011-12-14 15:35:00,26.5,26.55,26.48,26.5,155400.0,26.5,26.55,26.48,26.5,155400.0
2011-12-14 15:40:00,26.51,26.53,26.49,26.52,122000.0,26.51,26.53,26.49,26.52,122000.0
2011-12-14 15:45:00,26.51,26.6,26.47,26.6,169600.0,26.51,26.6,26.47,26.6,169600.0
2011-12-14 15:50:00,26.59,26.6,26.49,26.5,172300.0,26.59,26.6,26.49,26.5,172300.0
2011-12-14 15:55:00,26.5,26.55,26.44,26.54,466400.0,26.5,26.55,26.44,26.54,466400.0
2011-12-15 09:30:00,26.8,27.0,26.77,26.8,87800.0,26.8,27.0,26.77,26.8,87800.0
2011-12-15 09:35:00,26.79,26.9,26.77,26.85,54400.0,26.79,26.9,26.77,26.85,54400.0
2011-12-15 09:40:00,26.85,26.89,26.84,26.86,90600.0,26.85,26.89,26.84,26.86,90600.0
2011-12-15 09:45:00,26.86,26.95,26.84,26.88,73400.0,26.86,26.95,26.84,26.88,73400.0
2011-12-15 09:50:00,26.89,26.96,26.89,26.91,99600.0,26.89,26.96,26.89,26.91,99600.0
2011-12-15 09:55:00,26.91,26.93,26.86,26.89,76000.0,26.91,26.93,26.86,26.89,76000.0
2011-12-15 10:00:00,26.9,27.01,26.9,26.92,263600.0,26.9,27.01,26.9,26.92,263600.0
2011-12-15 10:05:00,26.93,26.93,26.78,26.8,86900.0,26.93,26.93,26.78,26.8,86900.0
2011-12-15 10:10:00,26.8,26.83,26.77,26.83,57300.0,26.8,26.83,26.77,26.83,57300.0
2011-12-15 10:15:00,26.82,26.82,26.74,26.77,130900.0,26.82,26.82,26.74,26.77,130900.0
2011-12-15 10:20:00,26.77,26.82,26.74,26.79,41500.0,26.77,26.82,26.74,26.79,41500.0
2011-12-15 10:25:00,26.79,26.8,26.61,26.62,28300.0,26.79,26.8,26.61,26.62,28300.0
2011-12-15 10:30:00,26.61,26.7,26.57,26.69,56200.0,26.61,26.7,26.57,26.69,56200.0
2011-12-15 10:35:00,26.69,26.76,26.62,26.63,107300.0,26.69,26.76,26.62,26.63,107300.0
2011-12-15 10:40:00,26.63,26.66,26.57,26.62,50200.0,26.63,26.66,26.57,26.62,50200.0
2011-12-15 10:45:00,26.63,26.7,26.62,26.68,65400.0,26.63,26.7,26.62,26.68,65400.0
2011-12-15 10:50:00,26.67,26.76,26.67,26.76,76100.0,26.67,26.76,26.67,26.76,76100.0
2011-12-15 10:55:00,26.75,26.79,26.68,26.72,78400.0,26.75,26.79,26.68,26.72,78400.0
2011-12-15 11:00:00,26.72,26.76,26.69,26.7,47800.0,26.72,26.76,26.69,26.7,47800.0
2011-12-15 11:05:00,26.7,26.7,26.58,26.59,41800.0,26.7,26.7,26.58,26.59,41800.0
2011-12-15 11:10:00,26.59,26.68,26.56,26.64,33700.0,26.59,26.68,26.56,26.64,33700.0
2011-12-15 11:15:00,26.65,26.67,26.59,26.63,45500.0,26.65,26.67,26.59,26.63,45500.0
2011-12-15 11:20:00,26.63,26.66,26.59,26.59,100900.0,26.63,26.66,26.59,26.59,100900.0
2011-12-15 11:25:00,26.6,26.73,26.6,26.7,45700.0,26.6,26.73,26.6,26.7,45700.0
2011-12-15 11:30:00,26.7,26.72,26.67,26.67,28900.0,26.7,26.72,26.67,26.67,28900.0
2011-12-15 11:35:00,26.67,26.69,26.63,26.63,42700.0,26.67,26.69,26.63,26.63,42700.0
2011-12-15 11:40:00,26.63,26.63,26.56,26.57,31600.0,26.63,26.63,26.56,26.57,31600.0
2011-12-15 11:45:00,26.56,26.57,26.49,26.49,44900.0,26.56,26.57,26.49,26.49,44900.0
2011-12-15 11:50:00,26.48,26.49,26.39,26.41,47200.0,26.48,26.49,26.39,26.41,47200.0
2011-12-15 11:55:00,26.41,26.48,26.41,26.48,57000.0,26.41,26.48,26.41,26.48,57000.0
2011-12-15 12:00:00,26.48,26.56,26.48,26.56,38200.0,26.48,26.56,26.48,26.56,38200.0
2011-12-15 12:05:00,26.57,26.62,26.52,26.6,109300.0,26.57,26.62,26.52,26.6,109300.0
2011-12-15 12:10:00,26.6,26.62,26.53,26.59,38600.0,26.6,26.62,26.53,26.59,38600.0
2011-12-15 12:15:00,26.6,26.61,26.55,26.6,34200.0,26.6,26.61,26.55,26.6,34200.0
2011-12-15 12:20:00,26.6,26.65,26.6,26.61,37200.0,26.6,26.65,26.6,26.61,37200.0
2011-12-15 12:25:00,26.61,26.69,26.6,26.64,57300.0,26.61,26.69,26.6,26.64,57300.0
2011-12-15 12:30:00,26.64,26.67,26.61,26.63,25900.0,26.64,26.67,26.61,26.63,25900.0
2011-12-15 12:35:00,26.63,26.64,26.59,26.64,20200.0,26.63,26.64,26.59,26.64,20200.0
2011-12-15 12:40:00,26.63,26.67,26.6,26.6,20600.0,26.63,26.67,26.6,26.6,20600.0
2011-12-15 12:45:00,26.59,26.66,26.59,26.65,29900.0,26.59,26.66,26.59,26.65,29900.0
2011-12-15 12:50:00,26.66,26.68,26.61,26.62,30600.0,26.66,26.68,26.61,26.62,30600.0
2011-12-15 12:55:00,26.63,26.67,26.63,26.67,27700.0,26.63,26.67,26.63,26.67,27700.0
2011-12-15 13:00:00,26.67,26.68,26.64,26.64,52500.0,26.67,26.68,26.64,26.64,52500.0
2011-12-15 13:05:00,26.64,26.68,26.61,26.68,31800.0,26.64,26.68,26.61,26.68,31800.0
2011-12-15 13:10:00,26.68,26.69,26.61,26.62,33100.0,26.68,26.69,26.61,26.62,33100.0
2011-12-15 13:15:00,26.62,26.7,26.61,26.66,75400.0,26.62,26.7,26.61,26.66,75400.0
2011-12-15 13:20:00,26.66,26.69,26.64,26.67,23600.0,26.66,26.69,26.64,26.67,23600.0
2011-12-15 13:25:00,26.67,26.69,26.65,26.66,14600.0,26.67,26.69,26.65,26.66,14600.0
2011-12-15 13:30:00,26.65,26.68,26.58,26.58,32800.0,26.65,26.68,26.58,26.58,32800.0
2011-12-15 13:35:00,26.59,26.61,26.59,26.61,15300.0,26.59,26.61,26.59,26.61,15300.0
2011-12-15 13:40:00,26.61,26.72,26.58,26.69,59500.0,26.61,26.72,26.58,26.69,59500.0
2011-12-15 13:45:00,26.69,26.71,26.66,26.68,26600.0,26.69,26.71,26.66,26.68,26600.0
2011-12-15 13:50:00,26.67,26.69,26.64,26.65,35400.0,26.67,26.69,26.64,26.65,35400.0
2011-12-15 13:55:00,26.66,26.67,26.61,26.62,49300.0,26.66,26.67,26.61,26.62,49300.0
2011-12-15 14:00:00,26.63,26.68,26.62,26.67,19600.0,26.63,26.68,26.62,26.67,19600.0
2011-12-15 14:05:00,26.66,26.66,26.6,26.64,25200.0,26.66,26.66,26.6,26.64,25200.0
2011-12-15 14:10:00,26.64,26.69,26.64,26.66,30100.0,26.64,26.69,26.64,26.66,30100.0
2011-12-15 14:15:00,26.67,26.69,26.66,26.69,22500.0,26.67,26.69,26.66,26.69,22500.0
2011-12-15 14:20:00,26.68,26.68,26.59,26.6,56700.0,26.68,26.68,26.59,26.6,56700.0
2011-12-15 14:25:00,26.6,26.61,26.52,26.54,63300.0,26.6,26.61,26.52,26.54,63300.0
2011-12-15 14:30:00,26.53,26.56,26.49,26.52,71800.0,26.53,26.56,26.49,26.52,71800.0
2011-12-15 14:35:00,26.52,26.58,26.5,26.58,33400.0,26.52,26.58,26.5,26.58,33400.0
2011-12-15 14:40:00,26.57,26.57,26.5,26.52,64400.0,26.57,26.57,26.5,26.52,64400.0
2011-12-15 14:45:00,26.51,26.53,26.45,26.48,98400.0,26.51,26.53,26.45,26.48,98400.0
2011-12-15 14:50:00,26.48,26.49,26.43,26.49,57500.0,26.48,26.49,26.43,26.49,57500.0
2011-12-15 14:55:00,26.5,26.54,26.45,26.47,69400.0,26.5,26.54,26.45,26.47,69400.0
2011-12-15 15:00:00,26.46,26.53,26.45,26.52,63000.0,26.46,26.53,26.45,26.52,63000.0
2011-12-15 15:05:00,26.52,26.54,26.5,26.52,63900.0,26.52,26.54,26.5,26.52,63900.0
2011-12-15 15:10:00,26.52,26.57,26.51,26.53,66400.0,26.52,26.57,26.51,26.53,66400.0
2011-12-15 15:15:00,26.52,26.61,26.52,26.6,65600.0,26.52,26.61,26.52,26.6,65600.0
2011-12-15 15:20:00,26.6,26.62,26.56,26.56,78200.0,26.6,26.62,26.56,26.56,78200.0
2011-12-15 15:25:00,26.55,26.59,26.51,26.54,62500.0,26.55,26.59,26.51,26.54,62500.0
2011-12-15 15:30:00,26.54,26.59,26.53,26.58,73400.0,26.54,26.59,26.53,26.58,73400.0
2011-12-15 15:35:00,26.59,26.6,26.51,26.55,117000.0,26.59,26.6,26.51,26.55,117000.0
2011-12-15 15:40:00,26.55,26.55,26.47,26.47,115000.0,26.55,26.55,26.47,26.47,115000.0
2011-12-15 15:45:00,26.46,26.51,26.44,26.51,233700.0,26.46,26.51,26.44,26.51,233700.0
2011-12-15 15:50:00,26.51,26.51,26.41,26.44,272500.0,26.51,26.51,26.41,26.44,272500.0
2011-12-15 15:55:00,26.43,26.5,26.43,26.46,215700.0,26.43,26.5,26.43,26.46,215700.0
2011-12-16 09:30:00,27.62,28.17,27.62,28.08,1447900.0,27.62,28.17,27.62,28.08,1447900.0
2011-12-16 09:35:00,28.07,28.4,28.07,28.3,706100.0,28.07,28.4,28.07,28.3,706100.0
2011-12-16 09:40:00,28.31,28.37,28.15,28.32,518600.0,28.31,28.37,28.15,28.32,518600.0
2011-12-16 09:45:00,28.32,28.5,28.25,28.48,520800.0,28.32,28.5,28.25,28.48,520800.0
2011-12-16 09:50:00,28.48,28.76,28.42,28.75,619900.0,28.48,28.76,28.42,28.75,619900.0
2011-12-16 09:55:00,28.75,28.84,28.67,28.72,357900.0,28.75,28.84,28.67,28.72,357900.0
2011-12-16 10:00:00,28.72,28.78,28.47,28.77,423300.0,28.72,28.78,28.47,28.77,423300.0
2011-12-16 10:05:00,28.78,28.93,28.77,28.87,376300.0,28.78,28.93,28.77,28.87,376300.0
2011-12-16 10:10:00,28.86,28.86,28.72,28.77,379900.0,28.86,28.86,28.72,28.77,379900.0
2011-12-16 10:15:00,28.77,28.77,28.61,28.68,282000.0,28.77,28.77,28.61,28.68,282000.0
2011-12-16 10:20:00,28.68,28.68,28.36,28.48,293600.0,28.68,28.68,28.36,28.48,293600.0
2011-12-16 10:25:00,28.49,28.5,28.36,28.48,131500.0,28.49,28.5,28.36,28.48,131500.0
2011-12-16 10:30:00,28.48,28.56,28.44,28.54,157700.0,28.48,28.56,28.44,28.54,157700.0
2011-12-16 10:35:00,28.55,28.65,28.54,28.65,89300.0,28.55,28.65,28.54,28.65,89300.0
2011-12-16 10:40:00,28.65,28.69,28.59,28.67,96400.0,28.65,28.69,28.59,28.67,96400.0
2011-12-16 10:45:00,28.66,28.72,28.61,28.66,101800.0,28.66,28.72,28.61,28.66,101800.0
2011-12-16 10:50:00,28.65,28.7,28.65,28.66,100400.0,28.65,28.7,28.65,28.66,100400.0
2011-12-16 10:55:00,28.66,28.71,28.56,28.6,110700.0,28.66,28.71,28.56,28.6,110700.0
2011-12-16 11:00:00,28.6,28.69,28.52,28.57,180700.0,28.6,28.69,28.52,28.57,180700.0
2011-12-16 11:05:00,28.57,28.59,28.37,28.39,182100.0,28.57,28.59,28.37,28.39,182100.0
2011-12-16 11:10:00,28.39,28.42,28.19,28.19,287200.0,28.39,28.42,28.19,28.19,287200.0
2011-12-16 11:15:00,28.19,28.35,28.19,28.33,112800.0,28.19,28.35,28.19,28.33,112800.0
2011-12-16 11:20:00,28.34,28.36,28.22,28.22,262200.0,28.34,28.36,28.22,28.22,262200.0
2011-12-16 11:25:00,28.22,28.45,28.22,28.41,153200.0,28.22,28.45,28.22,28.41,153200.0
2011-12-16 11:30:00,28.41,28.41,28.31,28.35,216100.0,28.41,28.41,28.31,28.35,216100.0
2011-12-16 11:35:00,28.36,28.43,28.33,28.41,82000.0,28.36,28.43,28.33,28.41,82000.0
2011-12-16 11:40:00,28.4,28.41,28.37,28.37,50900.0,28.4,28.41,28.37,28.37,50900.0
2011-12-16 11:45:00,28.37,28.41,28.35,28.4,58500.0,28.37,28.41,28.35,28.4,58500.0
2011-12-16 11:50:00,28.39,28.39,28.35,28.36,35500.0,28.39,28.39,28.35,28.36,35500.0
2011-12-16 11:55:00,28.36,28.36,28.17,28.18,116200.0,28.36,28.36,28.17,28.18,116200.0
2011-12-16 12:00:00,28.17,28.22,28.11,28.17,165400.0,28.17,28.22,28.11,28.17,165400.0
2011-12-16 12:05:00,28.17,28.24,28.17,28.23,88000.0,28.17,28.24,28.17,28.23,88000.0
2011-12-16 12:10:00,28.22,28.24,28.2,28.21,36100.0,28.22,28.24,28.2,28.21,36100.0
2011-12-16 12:15:00,28.21,28.22,28.16,28.16,50900.0,28.21,28.22,28.16,28.16,50900.0
2011-12-16 12:20:00,28.17,28.17,28.13,28.17,63400.0,28.17,28.17,28.13,28.17,63400.0
2011-12-16 12:25:00,28.17,28.21,28.17,28.21,32200.0,28.17,28.21,28.17,28.21,32200.0
2011-12-16 12:30:00,28.2,28.21,28.13,28.14,85800.0,28.2,28.21,28.13,28.14,85800.0
2011-12-16 12:35:00,28.14,28.17,28.06,28.14,86600.0,28.14,28.17,28.06,28.14,86600.0
2011-12-16 12:40:00,28.14,28.21,28.13,28.16,68100.0,28.14,28.21,28.13,28.16,68100.0
2011-12-16 12:45:00,28.16,28.21,28.09,28.2,80200.0,28.16,28.21,28.09,28.2,80200.0
2011-12-16 12:50:00,28.2,28.25,28.17,28.24,61900.0,28.2,28.25,28.17,28.24,61900.0
2011-12-16 12:55:00,28.24,28.24,28.17,28.21,89100.0,28.24,28.24,28.17,28.21,89100.0
2011-12-16 13:00:00,28.21,28.23,28.18,28.19,38900.0,28.21,28.23,28.18,28.19,38900.0
2011-12-16 13:05:00,28.18,28.2,28.13,28.2,67500.0,28.18,28.2,28.13,28.2,67500.0
2011-12-16 13:10:00,28.19,28.21,28.16,28.21,42300.0,28.19,28.21,28.16,28.21,42300.0
2011-12-16 13:15:00,28.21,28.21,28.17,28.19,51300.0,28.21,28.21,28.17,28.19,51300.0
2011-12-16 13:20:00,28.19,28.21,28.19,28.2,38100.0,28.19,28.21,28.19,28.2,38100.0
2011-12-16 13:25:00,28.2,28.2,28.16,28.16,24000.0,28.2,28.2,28.16,28.16,24000.0
2011-12-16 13:30:00,28.17,28.17,28.1,28.1,49000.0,28.17,28.17,28.1,28.1,49000.0
2011-12-16 13:35:00,28.1,28.13,28.09,28.11,64900.0,28.1,28.13,28.09,28.11,64900.0
2011-12-16 13:40:00,28.11,28.11,28.05,28.1,57900.0,28.11,28.11,28.05,28.1,57900.0
2011-12-16 13:45:00,28.1,28.1,28.07,28.1,60500.0,28.1,28.1,28.07,28.1,60500.0
2011-12-16 13:50:00,28.1,28.15,28.09,28.14,62500.0,28.1,28.15,28.09,28.14,62500.0
2011-12-16 13:55:00,28.14,28.16,28.02,28.05,78500.0,28.14,28.16,28.02,28.05,78500.0
2011-12-16 14:00:00,28.05,28.11,28.05,28.09,50500.0,28.05,28.11,28.05,28.09,50500.0
2011-12-16 14:05:00,28.09,28.17,28.08,28.16,46400.0,28.09,28.17,28.08,28.16,46400.0
2011-12-16 14:10:00,28.16,28.16,28.11,28.14,39500.0,28.16,28.16,28.11,28.14,39500.0
2011-12-16 14:15:00,28.14,28.14,28.1,28.11,24600.0,28.14,28.14,28.1,28.11,24600.0
2011-12-16 14:20:00,28.11,28.12,28.08,28.08,51100.0,28.11,28.12,28.08,28.08,51100.0
2011-12-16 14:25:00,28.09,28.14,28.09,28.11,29200.0,28.09,28.14,28.09,28.11,29200.0
2011-12-16 14:30:00,28.11,28.2,28.1,28.19,92000.0,28.11,28.2,28.1,28.19,92000.0
2011-12-16 14:35:00,28.19,28.22,28.16,28.21,71600.0,28.19,28.22,28.16,28.21,71600.0
2011-12-16 14:40:00,28.2,28.21,28.16,28.2,46400.0,28.2,28.21,28.16,28.2,46400.0
2011-12-16 14:45:00,28.2,28.22,28.19,28.2,54300.0,28.2,28.22,28.19,28.2,54300.0
2011-12-16 14:50:00,28.2,28.22,28.2,28.2,57200.0,28.2,28.22,28.2,28.2,57200.0
2011-12-16 14:55:00,28.2,28.2,28.16,28.17,53100.0,28.2,28.2,28.16,28.17,53100.0
2011-12-16 15:00:00,28.17,28.17,28.11,28.13,116800.0,28.17,28.17,28.11,28.13,116800.0
2011-12-16 15:05:00,28.13,28.17,28.12,28.17,61800.0,28.13,28.17,28.12,28.17,61800.0
2011-12-16 15:10:00,28.17,28.22,28.16,28.21,79200.0,28.17,28.22,28.16,28.21,79200.0
2011-12-16 15:15:00,28.22,28.22,28.2,28.21,76700.0,28.22,28.22,28.2,28.21,76700.0
2011-12-16 15:20:00,28.21,28.22,28.1,28.12,209900.0,28.21,28.22,28.1,28.12,209900.0
2011-12-16 15:25:00,28.12,28.18,28.09,28.09,107200.0,28.12,28.18,28.09,28.09,107200.0
2011-12-16 15:30:00,28.1,28.2,28.09,28.19,151700.0,28.1,28.2,28.09,28.19,151700.0
2011-12-16 15:35:00,28.18,28.21,28.18,28.19,133200.0,28.18,28.21,28.18,28.19,133200.0
2011-12-16 15:40:00,28.19,28.28,28.18,28.19,292900.0,28.19,28.28,28.18,28.19,292900.0
2011-12-16 15:45:00,28.19,28.25,28.16,28.21,135200.0,28.19,28.25,28.16,28.21,135200.0
2011-12-16 15:50:00,28.21,28.23,28.14,28.22,377600.0,28.21,28.23,28.14,28.22,377600.0
2011-12-16 15:55:00,28.22,28.28,28.2,28.2,778000.0,28.22,28.28,28.2,28.2,778000.0
2011-12-19 09:30:00,28.06,28.2,28.05,28.18,236600.0,28.06,28.2,28.05,28.18,236600.0
2011-12-19 09:35:00,28.19,28.24,28.12,28.23,131900.0,28.19,28.24,28.12,28.23,131900.0
2011-12-19 09:40:00,28.22,28.27,28.14,28.25,160400.0,28.22,28.27,28.14,28.25,160400.0
2011-12-19 09:45:00,28.25,28.29,28.21,28.23,94100.0,28.25,28.29,28.21,28.23,94100.0
2011-12-19 09:50:00,28.23,28.24,28.14,28.16,82600.0,28.23,28.24,28.14,28.16,82600.0
2011-12-19 09:55:00,28.16,28.21,28.14,28.2,80800.0,28.16,28.21,28.14,28.2,80800.0
2011-12-19 10:00:00,28.2,28.22,28.11,28.12,103600.0,28.2,28.22,28.11,28.12,103600.0
2011-12-19 10:05:00,28.12,28.18,28.1,28.15,67600.0,28.12,28.18,28.1,28.15,67600.0
2011-12-19 10:10:00,28.15,28.2,28.11,28.2,62400.0,28.15,28.2,28.11,28.2,62400.0
2011-12-19 10:15:00,28.2,28.25,28.16,28.18,121500.0,28.2,28.25,28.16,28.18,121500.0
2011-12-19 10:20:00,28.19,28.2,28.15,28.17,110300.0,28.19,28.2,28.15,28.17,110300.0
2011-12-19 10:25:00,28.17,28.19,28.16,28.16,36100.0,28.17,28.19,28.16,28.16,36100.0
2011-12-19 10:30:00,28.17,28.2,28.16,28.2,51800.0,28.17,28.2,28.16,28.2,51800.0
2011-12-19 10:35:00,28.21,28.25,28.19,28.2,41100.0,28.21,28.25,28.19,28.2,41100.0
2011-12-19 10:40:00,28.2,28.21,28.15,28.15,208300.0,28.2,28.21,28.15,28.15,208300.0
2011-12-19 10:45:00,28.14,28.14,27.99,28.0,97000.0,28.14,28.14,27.99,28.0,97000.0
2011-12-19 10:50:00,28.0,28.01,27.96,27.98,71700.0,28.0,28.01,27.96,27.98,71700.0
2011-12-19 10:55:00,27.97,27.99,27.95,27.97,152100.0,27.97,27.99,27.95,27.97,152100.0
2011-12-19 11:00:00,27.96,28.02,27.96,28.01,97100.0,27.96,28.02,27.96,28.01,97100.0
2011-12-19 11:05:00,28.01,28.01,27.79,27.83,135800.0,28.01,28.01,27.79,27.83,135800.0
2011-12-19 11:10:00,27.83,27.84,27.8,27.84,47700.0,27.83,27.84,27.8,27.84,47700.0
2011-12-19 11:15:00,27.83,27.87,27.8,27.84,67900.0,27.83,27.87,27.8,27.84,67900.0
2011-12-19 11:20:00,27.84,27.89,27.8,27.88,130400.0,27.84,27.89,27.8,27.88,130400.0
2011-12-19 11:25:00,27.88,28.02,27.88,27.98,135100.0,27.88,28.02,27.88,27.98,135100.0
2011-12-19 11:30:00,27.99,28.08,27.97,28.08,100100.0,27.99,28.08,27.97,28.08,100100.0
2011-12-19 11:35:00,28.08,28.09,27.95,27.95,93800.0,28.08,28.09,27.95,27.95,93800.0
2011-12-19 11:40:00,27.95,27.96,27.82,27.83,69400.0,27.95,27.96,27.82,27.83,69400.0
2011-12-19 11:45:00,27.85,27.88,27.79,27.87,71800.0,27.85,27.88,27.79,27.87,71800.0
2011-12-19 11:50:00,27.86,27.91,27.85,27.91,36300.0,27.86,27.91,27.85,27.91,36300.0
2011-12-19 11:55:00,27.9,27.93,27.87,27.88,43300.0,27.9,27.93,27.87,27.88,43300.0
2011-12-19 12:00:00,27.88,27.91,27.85,27.9,48800.0,27.88,27.91,27.85,27.9,48800.0
2011-12-19 12:05:00,27.89,27.94,27.89,27.93,35600.0,27.89,27.94,27.89,27.93,35600.0
2011-12-19 12:10:00,27.93,27.93,27.88,27.9,97200.0,27.93,27.93,27.88,27.9,97200.0
2011-12-19 12:15:00,27.9,27.9,27.85,27.86,40700.0,27.9,27.9,27.85,27.86,40700.0
2011-12-19 12:20:00,27.87,27.89,27.87,27.88,28700.0,27.87,27.89,27.87,27.88,28700.0
2011-12-19 12:25:00,27.88,27.91,27.86,27.91,28700.0,27.88,27.91,27.86,27.91,28700.0
2011-12-19 12:30:00,27.9,27.9,27.86,27.88,31300.0,27.9,27.9,27.86,27.88,31300.0
2011-12-19 12:35:00,27.88,27.88,27.85,27.86,38400.0,27.88,27.88,27.85,27.86,38400.0
2011-12-19 12:40:00,27.86,27.88,27.85,27.86,21900.0,27.86,27.88,27.85,27.86,21900.0
2011-12-19 12:45:00,27.85,27.89,27.85,27.85,26200.0,27.85,27.89,27.85,27.85,26200.0
2011-12-19 12:50:00,27.86,27.91,27.86,27.91,45200.0,27.86,27.91,27.86,27.91,45200.0
2011-12-19 12:55:00,27.9,27.91,27.89,27.9,29800.0,27.9,27.91,27.89,27.9,29800.0
2011-12-19 13:00:00,27.91,27.92,27.9,27.9,15700.0,27.91,27.92,27.9,27.9,15700.0
2011-12-19 13:05:00,27.9,27.92,27.9,27.91,26400.0,27.9,27.92,27.9,27.91,26400.0
2011-12-19 13:10:00,27.91,27.92,27.88,27.9,59100.0,27.91,27.92,27.88,27.9,59100.0
2011-12-19 13:15:00,27.89,27.91,27.89,27.91,36100.0,27.89,27.91,27.89,27.91,36100.0
2011-12-19 13:20:00,27.91,27.92,27.9,27.92,24600.0,27.91,27.92,27.9,27.92,24600.0
2011-12-19 13:25:00,27.91,27.92,27.89,27.89,36600.0,27.91,27.92,27.89,27.89,36600.0
2011-12-19 13:30:00,27.89,27.9,27.87,27.87,31700.0,27.89,27.9,27.87,27.87,31700.0
2011-12-19 13:35:00,27.87,27.87,27.85,27.85,33300.0,27.87,27.87,27.85,27.85,33300.0
2011-12-19 13:40:00,27.86,27.86,27.83,27.84,28600.0,27.86,27.86,27.83,27.84,28600.0
2011-12-19 13:45:00,27.84,27.86,27.82,27.84,35000.0,27.84,27.86,27.82,27.84,35000.0
2011-12-19 13:50:00,27.85,27.89,27.83,27.88,56400.0,27.85,27.89,27.83,27.88,56400.0
2011-12-19 13:55:00,27.88,27.89,27.84,27.85,26900.0,27.88,27.89,27.84,27.85,26900.0
2011-12-19 14:00:00,27.85,27.87,27.8,27.81,52500.0,27.85,27.87,27.8,27.81,52500.0
2011-12-19 14:05:00,27.81,27.82,27.8,27.81,61600.0,27.81,27.82,27.8,27.81,61600.0
2011-12-19 14:10:00,27.81,27.82,27.77,27.78,38200.0,27.81,27.82,27.77,27.78,38200.0
2011-12-19 14:15:00,27.78,27.8,27.75,27.75,62700.0,27.78,27.8,27.75,27.75,62700.0
2011-12-19 14:20:00,27.76,27.79,27.74,27.76,37500.0,27.76,27.79,27.74,27.76,37500.0
2011-12-19 14:25:00,27.77,27.79,27.73,27.75,45500.0,27.77,27.79,27.73,27.75,45500.0
2011-12-19 14:30:00,27.75,27.76,27.74,27.75,54200.0,27.75,27.76,27.74,27.75,54200.0
2011-12-19 14:35:00,27.75,27.75,27.73,27.75,47300.0,27.75,27.75,27.73,27.75,47300.0
2011-12-19 14:40:00,27.75,27.75,27.74,27.74,46700.0,27.75,27.75,27.74,27.74,46700.0
2011-12-19 14:45:00,27.75,27.75,27.71,27.74,63400.0,27.75,27.75,27.71,27.74,63400.0
2011-12-19 14:50:00,27.73,27.74,27.72,27.74,39900.0,27.73,27.74,27.72,27.74,39900.0
2011-12-19 14:55:00,27.74,27.75,27.73,27.75,40600.0,27.74,27.75,27.73,27.75,40600.0
2011-12-19 15:00:00,27.75,27.76,27.57,27.57,167800.0,27.75,27.76,27.57,27.57,167800.0
2011-12-19 15:05:00,27.57,27.6,27.49,27.52,146500.0,27.57,27.6,27.49,27.52,146500.0
2011-12-19 15:10:00,27.51,27.55,27.49,27.5,89000.0,27.51,27.55,27.49,27.5,89000.0
2011-12-19 15:15:00,27.51,27.55,27.48,27.53,90600.0,27.51,27.55,27.48,27.53,90600.0
2011-12-19 15:20:00,27.53,27.54,27.47,27.51,86300.0,27.53,27.54,27.47,27.51,86300.0
2011-12-19 15:25:00,27.51,27.54,27.46,27.48,84500.0,27.51,27.54,27.46,27.48,84500.0
2011-12-19 15:30:00,27.48,27.53,27.46,27.5,111400.0,27.48,27.53,27.46,27.5,111400.0
2011-12-19 15:35:00,27.51,27.55,27.49,27.53,76900.0,27.51,27.55,27.49,27.53,76900.0
2011-12-19 15:40:00,27.53,27.54,27.46,27.49,141900.0,27.53,27.54,27.46,27.49,141900.0
2011-12-19 15:45:00,27.49,27.53,27.46,27.47,100400.0,27.49,27.53,27.46,27.47,100400.0
2011-12-19 15:50:00,27.48,27.51,27.4,27.48,319900.0,27.48,27.51,27.4,27.48,319900.0
2011-12-19 15:55:00,27.47,27.51,27.45,27.51,336200.0,27.47,27.51,27.45,27.51,336200.0
2011-12-20 09:30:00,27.88,28.23,27.86,28.12,110100.0,27.88,28.23,27.86,28.12,110100.0
2011-12-20 09:35:00,28.13,28.21,28.0,28.12,103800.0,28.13,28.21,28.0,28.12,103800.0
2011-12-20 09:40:00,28.12,28.24,28.12,28.17,67200.0,28.12,28.24,28.12,28.17,67200.0
2011-12-20 09:45:00,28.17,28.19,28.08,28.09,47500.0,28.17,28.19,28.08,28.09,47500.0
2011-12-20 09:50:00,28.09,28.11,28.06,28.06,37400.0,28.09,28.11,28.06,28.06,37400.0
2011-12-20 09:55:00,28.06,28.14,28.06,28.14,40600.0,28.06,28.14,28.06,28.14,40600.0
2011-12-20 10:00:00,28.15,28.2,28.13,28.18,32000.0,28.15,28.2,28.13,28.18,32000.0
2011-12-20 10:05:00,28.19,28.21,28.14,28.2,42700.0,28.19,28.21,28.14,28.2,42700.0
2011-12-20 10:10:00,28.19,28.24,28.19,28.24,48100.0,28.19,28.24,28.19,28.24,48100.0
2011-12-20 10:15:00,28.24,28.25,28.2,28.21,67800.0,28.24,28.25,28.2,28.21,67800.0
2011-12-20 10:20:00,28.21,28.25,28.2,28.24,41400.0,28.21,28.25,28.2,28.24,41400.0
2011-12-20 10:25:00,28.25,28.34,28.21,28.31,55700.0,28.25,28.34,28.21,28.31,55700.0
2011-12-20 10:30:00,28.32,28.35,28.27,28.29,67400.0,28.32,28.35,28.27,28.29,67400.0
2011-12-20 10:35:00,28.29,28.31,28.27,28.3,24400.0,28.29,28.31,28.27,28.3,24400.0
2011-12-20 10:40:00,28.29,28.33,28.27,28.3,30500.0,28.29,28.33,28.27,28.3,30500.0
2011-12-20 10:45:00,28.3,28.35,28.3,28.35,40000.0,28.3,28.35,28.3,28.35,40000.0
2011-12-20 10:50:00,28.35,28.35,28.3,28.3,47500.0,28.35,28.35,28.3,28.3,47500.0
2011-12-20 10:55:00,28.31,28.38,28.29,28.31,41500.0,28.31,28.38,28.29,28.31,41500.0
2011-12-20 11:00:00,28.32,28.35,28.3,28.34,33300.0,28.32,28.35,28.3,28.34,33300.0
2011-12-20 11:05:00,28.33,28.35,28.29,28.3,40700.0,28.33,28.35,28.29,28.3,40700.0
2011-12-20 11:10:00,28.29,28.32,28.28,28.3,29000.0,28.29,28.32,28.28,28.3,29000.0
2011-12-20 11:15:00,28.31,28.33,28.3,28.33,27900.0,28.31,28.33,28.3,28.33,27900.0
2011-12-20 11:20:00,28.33,28.39,28.32,28.36,88400.0,28.33,28.39,28.32,28.36,88400.0
2011-12-20 11:25:00,28.36,28.36,28.31,28.33,55100.0,28.36,28.36,28.31,28.33,55100.0
2011-12-20 11:30:00,28.33,28.36,28.33,28.35,57600.0,28.33,28.36,28.33,28.35,57600.0
2011-12-20 11:35:00,28.35,28.39,28.35,28.36,32500.0,28.35,28.39,28.35,28.36,32500.0
2011-12-20 11:40:00,28.36,28.37,28.35,28.37,14900.0,28.36,28.37,28.35,28.37,14900.0
2011-12-20 11:45:00,28.37,28.4,28.36,28.4,58900.0,28.37,28.4,28.36,28.4,58900.0
2011-12-20 11:50:00,28.4,28.48,28.39,28.46,166600.0,28.4,28.48,28.39,28.46,166600.0
2011-12-20 11:55:00,28.46,28.46,28.43,28.44,14300.0,28.46,28.46,28.43,28.44,14300.0
2011-12-20 12:00:00,28.45,28.45,28.34,28.34,38900.0,28.45,28.45,28.34,28.34,38900.0
2011-12-20 12:05:00,28.34,28.35,28.27,28.28,60400.0,28.34,28.35,28.27,28.28,60400.0
2011-12-20 12:10:00,28.27,28.29,28.23,28.25,46900.0,28.27,28.29,28.23,28.25,46900.0
2011-12-20 12:15:00,28.25,28.32,28.24,28.26,30600.0,28.25,28.32,28.24,28.26,30600.0
2011-12-20 12:20:00,28.27,28.3,28.26,28.28,20400.0,28.27,28.3,28.26,28.28,20400.0
2011-12-20 12:25:00,28.27,28.3,28.26,28.29,62500.0,28.27,28.3,28.26,28.29,62500.0
2011-12-20 12:30:00,28.29,28.3,28.27,28.29,55200.0,28.29,28.3,28.27,28.29,55200.0
2011-12-20 12:35:00,28.29,28.3,28.29,28.29,3400.0,28.29,28.3,28.29,28.29,3400.0
2011-12-20 12:40:00,28.3,28.3,28.29,28.3,22800.0,28.3,28.3,28.29,28.3,22800.0
2011-12-20 12:45:00,28.29,28.32,28.29,28.31,37200.0,28.29,28.32,28.29,28.31,37200.0
2011-12-20 12:50:00,28.32,28.35,28.31,28.34,23400.0,28.32,28.35,28.31,28.34,23400.0
2011-12-20 12:55:00,28.34,28.35,28.32,28.35,18200.0,28.34,28.35,28.32,28.35,18200.0
2011-12-20 13:00:00,28.35,28.43,28.35,28.4,61500.0,28.35,28.43,28.35,28.4,61500.0
2011-12-20 13:05:00,28.4,28.43,28.37,28.43,21300.0,28.4,28.43,28.37,28.43,21300.0
2011-12-20 13:10:00,28.43,28.44,28.4,28.41,13300.0,28.43,28.44,28.4,28.41,13300.0
2011-12-20 13:15:00,28.41,28.43,28.4,28.42,12400.0,28.41,28.43,28.4,28.42,12400.0
2011-12-20 13:20:00,28.41,28.42,28.39,28.4,29100.0,28.41,28.42,28.39,28.4,29100.0
2011-12-20 13:25:00,28.4,28.41,28.38,28.38,9600.0,28.4,28.41,28.38,28.38,9600.0
2011-12-20 13:30:00,28.38,28.38,28.34,28.36,28000.0,28.38,28.38,28.34,28.36,28000.0
2011-12-20 13:35:00,28.36,28.39,28.33,28.33,31500.0,28.36,28.39,28.33,28.33,31500.0
2011-12-20 13:40:00,28.34,28.36,28.34,28.36,16100.0,28.34,28.36,28.34,28.36,16100.0
2011-12-20 13:45:00,28.35,28.36,28.31,28.35,27800.0,28.35,28.36,28.31,28.35,27800.0
2011-12-20 13:50:00,28.35,28.36,28.33,28.34,31400.0,28.35,28.36,28.33,28.34,31400.0
2011-12-20 13:55:00,28.34,28.37,28.33,28.35,193000.0,28.34,28.37,28.33,28.35,193000.0
2011-12-20 14:00:00,28.35,28.37,28.33,28.34,17600.0,28.35,28.37,28.33,28.34,17600.0
2011-12-20 14:05:00,28.34,28.35,28.33,28.34,16800.0,28.34,28.35,28.33,28.34,16800.0
2011-12-20 14:10:00,28.34,28.36,28.34,28.35,23500.0,28.34,28.36,28.34,28.35,23500.0
2011-12-20 14:15:00,28.35,28.36,28.34,28.35,28900.0,28.35,28.36,28.34,28.35,28900.0
2011-12-20 14:20:00,28.35,28.37,28.34,28.36,44200.0,28.35,28.37,28.34,28.36,44200.0
2011-12-20 14:25:00,28.36,28.38,28.33,28.33,47800.0,28.36,28.38,28.33,28.33,47800.0
2011-12-20 14:30:00,28.34,28.36,28.33,28.36,16800.0,28.34,28.36,28.33,28.36,16800.0
2011-12-20 14:35:00,28.36,28.4,28.36,28.4,31000.0,28.36,28.4,28.36,28.4,31000.0
2011-12-20 14:40:00,28.4,28.48,28.4,28.48,68600.0,28.4,28.48,28.4,28.48,68600.0
2011-12-20 14:45:00,28.48,28.49,28.44,28.46,59100.0,28.48,28.49,28.44,28.46,59100.0
2011-12-20 14:50:00,28.46,28.48,28.46,28.46,30200.0,28.46,28.48,28.46,28.46,30200.0
2011-12-20 14:55:00,28.46,28.48,28.44,28.46,50400.0,28.46,28.48,28.44,28.46,50400.0
2011-12-20 15:00:00,28.46,28.47,28.42,28.43,63700.0,28.46,28.47,28.42,28.43,63700.0
2011-12-20 15:05:00,28.43,28.46,28.42,28.45,29400.0,28.43,28.46,28.42,28.45,29400.0
2011-12-20 15:10:00,28.45,28.47,28.45,28.46,14900.0,28.45,28.47,28.45,28.46,14900.0
2011-12-20 15:15:00,28.46,28.49,28.44,28.44,40600.0,28.46,28.49,28.44,28.44,40600.0
2011-12-20 15:20:00,28.44,28.45,28.41,28.43,45500.0,28.44,28.45,28.41,28.43,45500.0
2011-12-20 15:25:00,28.42,28.44,28.42,28.42,27700.0,28.42,28.44,28.42,28.42,27700.0
2011-12-20 15:30:00,28.42,28.43,28.38,28.39,60900.0,28.42,28.43,28.38,28.39,60900.0
2011-12-20 15:35:00,28.38,28.42,28.34,28.39,135600.0,28.38,28.42,28.34,28.39,135600.0
2011-12-20 15:40:00,28.4,28.45,28.38,28.41,125300.0,28.4,28.45,28.38,28.41,125300.0
2011-12-20 15:45:00,28.41,28.47,28.41,28.45,144500.0,28.41,28.47,28.41,28.45,144500.0
2011-12-20 15:50:00,28.45,28.48,28.44,28.46,151000.0,28.45,28.48,28.44,28.46,151000.0
2011-12-20 15:55:00,28.46,28.48,28.43,28.46,304500.0,28.46,28.48,28.43,28.46,304500.0
2011-12-21 09:30:00,28.3,28.38,28.16,28.18,117400.0,28.3,28.38,28.16,28.18,117400.0
2011-12-21 09:35:00,28.18,28.19,27.88,27.88,192300.0,28.18,28.19,27.88,27.88,192300.0
2011-12-21 09:40:00,27.89,27.92,27.74,27.85,144800.0,27.89,27.92,27.74,27.85,144800.0
2011-12-21 09:45:00,27.85,27.93,27.77,27.9,92300.0,27.85,27.93,27.77,27.9,92300.0
2011-12-21 09:50:00,27.89,27.93,27.83,27.92,78100.0,27.89,27.93,27.83,27.92,78100.0
2011-12-21 09:55:00,27.92,27.92,27.84,27.84,112200.0,27.92,27.92,27.84,27.84,112200.0
2011-12-21 10:00:00,27.85,27.85,27.73,27.79,114100.0,27.85,27.85,27.73,27.79,114100.0
2011-12-21 10:05:00,27.79,27.87,27.76,27.86,57000.0,27.79,27.87,27.76,27.86,57000.0
2011-12-21 10:10:00,27.86,28.0,27.86,27.98,89100.0,27.86,28.0,27.86,27.98,89100.0
2011-12-21 10:15:00,27.97,27.97,27.9,27.9,142400.0,27.97,27.97,27.9,27.9,142400.0
2011-12-21 10:20:00,27.9,27.96,27.89,27.91,126900.0,27.9,27.96,27.89,27.91,126900.0
2011-12-21 10:25:00,27.9,27.91,27.79,27.8,101200.0,27.9,27.91,27.79,27.8,101200.0
2011-12-21 10:30:00,27.81,27.84,27.79,27.81,194000.0,27.81,27.84,27.79,27.81,194000.0
2011-12-21 10:35:00,27.81,27.82,27.72,27.74,109600.0,27.81,27.82,27.72,27.74,109600.0
2011-12-21 10:40:00,27.73,27.75,27.64,27.64,133900.0,27.73,27.75,27.64,27.64,133900.0
2011-12-21 10:45:00,27.63,27.64,27.6,27.63,125500.0,27.63,27.64,27.6,27.63,125500.0
2011-12-21 10:50:00,27.62,27.67,27.61,27.66,91500.0,27.62,27.67,27.61,27.66,91500.0
2011-12-21 10:55:00,27.66,27.66,27.56,27.57,88100.0,27.66,27.66,27.56,27.57,88100.0
2011-12-21 11:00:00,27.57,27.59,27.5,27.5,80700.0,27.57,27.59,27.5,27.5,80700.0
2011-12-21 11:05:00,27.49,27.52,27.46,27.52,69300.0,27.49,27.52,27.46,27.52,69300.0
2011-12-21 11:10:00,27.51,27.56,27.51,27.55,32100.0,27.51,27.56,27.51,27.55,32100.0
2011-12-21 11:15:00,27.55,27.56,27.48,27.53,72000.0,27.55,27.56,27.48,27.53,72000.0
2011-12-21 11:20:00,27.52,27.56,27.52,27.54,46400.0,27.52,27.56,27.52,27.54,46400.0
2011-12-21 11:25:00,27.55,27.55,27.46,27.51,112700.0,27.55,27.55,27.46,27.51,112700.0
2011-12-21 11:30:00,27.51,27.51,27.46,27.5,60100.0,27.51,27.51,27.46,27.5,60100.0
2011-12-21 11:35:00,27.49,27.49,27.43,27.43,78400.0,27.49,27.49,27.43,27.43,78400.0
2011-12-21 11:40:00,27.44,27.48,27.4,27.48,45600.0,27.44,27.48,27.4,27.48,45600.0
2011-12-21 11:45:00,27.48,27.54,27.48,27.53,37400.0,27.48,27.54,27.48,27.53,37400.0
2011-12-21 11:50:00,27.54,27.54,27.48,27.51,26800.0,27.54,27.54,27.48,27.51,26800.0
2011-12-21 11:55:00,27.52,27.52,27.45,27.48,134400.0,27.52,27.52,27.45,27.48,134400.0
2011-12-21 12:00:00,27.47,27.5,27.44,27.49,98800.0,27.47,27.5,27.44,27.49,98800.0
2011-12-21 12:05:00,27.5,27.51,27.39,27.45,146300.0,27.5,27.51,27.39,27.45,146300.0
2011-12-21 12:10:00,27.45,27.46,27.41,27.41,156700.0,27.45,27.46,27.41,27.41,156700.0
2011-12-21 12:15:00,27.42,27.48,27.41,27.48,52000.0,27.42,27.48,27.41,27.48,52000.0
2011-12-21 12:20:00,27.47,27.51,27.46,27.49,51000.0,27.47,27.51,27.46,27.49,51000.0
2011-12-21 12:25:00,27.48,27.49,27.45,27.49,131400.0,27.48,27.49,27.45,27.49,131400.0
2011-12-21 12:30:00,27.49,27.52,27.46,27.52,76800.0,27.49,27.52,27.46,27.52,76800.0
2011-12-21 12:35:00,27.52,27.58,27.5,27.58,47900.0,27.52,27.58,27.5,27.58,47900.0
2011-12-21 12:40:00,27.58,27.61,27.57,27.61,36000.0,27.58,27.61,27.57,27.61,36000.0
2011-12-21 12:45:00,27.61,27.74,27.61,27.74,106300.0,27.61,27.74,27.61,27.74,106300.0
2011-12-21 12:50:00,27.73,27.74,27.67,27.68,49600.0,27.73,27.74,27.67,27.68,49600.0
2011-12-21 12:55:00,27.68,27.72,27.67,27.71,42100.0,27.68,27.72,27.67,27.71,42100.0
2011-12-21 13:00:00,27.7,27.76,27.7,27.74,40600.0,27.7,27.76,27.7,27.74,40600.0
2011-12-21 13:05:00,27.74,27.76,27.73,27.76,69200.0,27.74,27.76,27.73,27.76,69200.0
2011-12-21 13:10:00,27.75,27.78,27.73,27.73,107100.0,27.75,27.78,27.73,27.73,107100.0
2011-12-21 13:15:00,27.73,27.78,27.7,27.76,70600.0,27.73,27.78,27.7,27.76,70600.0
2011-12-21 13:20:00,27.76,27.77,27.71,27.73,29000.0,27.76,27.77,27.71,27.73,29000.0
2011-12-21 13:25:00,27.73,27.77,27.73,27.77,49600.0,27.73,27.77,27.73,27.77,49600.0
2011-12-21 13:30:00,27.76,27.8,27.73,27.74,42500.0,27.76,27.8,27.73,27.74,42500.0
2011-12-21 13:35:00,27.74,27.77,27.74,27.77,37300.0,27.74,27.77,27.74,27.77,37300.0
2011-12-21 13:40:00,27.77,27.77,27.71,27.74,107000.0,27.77,27.77,27.71,27.74,107000.0
2011-12-21 13:45:00,27.74,27.74,27.72,27.74,15800.0,27.74,27.74,27.72,27.74,15800.0
2011-12-21 13:50:00,27.74,27.85,27.73,27.84,75700.0,27.74,27.85,27.73,27.84,75700.0
2011-12-21 13:55:00,27.83,27.89,27.82,27.86,103000.0,27.83,27.89,27.82,27.86,103000.0
2011-12-21 14:00:00,27.85,27.94,27.83,27.91,120400.0,27.85,27.94,27.83,27.91,120400.0
2011-12-21 14:05:00,27.91,27.92,27.89,27.91,34200.0,27.91,27.92,27.89,27.91,34200.0
2011-12-21 14:10:00,27.92,27.95,27.92,27.95,65400.0,27.92,27.95,27.92,27.95,65400.0
2011-12-21 14:15:00,27.95,27.97,27.9,27.91,68200.0,27.95,27.97,27.9,27.91,68200.0
2011-12-21 14:20:00,27.91,27.92,27.86,27.86,52800.0,27.91,27.92,27.86,27.86,52800.0
2011-12-21 14:25:00,27.86,27.91,27.85,27.89,50000.0,27.86,27.91,27.85,27.89,50000.0
2011-12-21 14:30:00,27.88,27.91,27.85,27.85,54200.0,27.88,27.91,27.85,27.85,54200.0
2011-12-21 14:35:00,27.85,27.96,27.85,27.96,64600.0,27.85,27.96,27.85,27.96,64600.0
2011-12-21 14:40:00,27.96,27.99,27.93,27.93,67200.0,27.96,27.99,27.93,27.93,67200.0
2011-12-21 14:45:00,27.94,28.01,27.93,28.0,50800.0,27.94,28.01,27.93,28.0,50800.0
2011-12-21 14:50:00,27.99,28.0,27.96,27.96,59400.0,27.99,28.0,27.96,27.96,59400.0
2011-12-21 14:55:00,27.96,27.98,27.92,27.93,59900.0,27.96,27.98,27.92,27.93,59900.0
2011-12-21 15:00:00,27.92,27.94,27.88,27.94,83000.0,27.92,27.94,27.88,27.94,83000.0
2011-12-21 15:05:00,27.94,27.97,27.93,27.97,73900.0,27.94,27.97,27.93,27.97,73900.0
2011-12-21 15:10:00,27.97,28.03,27.96,28.02,70200.0,27.97,28.03,27.96,28.02,70200.0
2011-12-21 15:15:00,28.02,28.05,27.99,28.02,74400.0,28.02,28.05,27.99,28.02,74400.0
2011-12-21 15:20:00,28.02,28.03,27.94,27.95,74400.0,28.02,28.03,27.94,27.95,74400.0
2011-12-21 15:25:00,27.94,27.98,27.93,27.96,150000.0,27.94,27.98,27.93,27.96,150000.0
2011-12-21 15:30:00,27.97,28.05,27.96,27.99,154800.0,27.97,28.05,27.96,27.99,154800.0
2011-12-21 15:35:00,27.98,28.02,27.98,28.0,120300.0,27.98,28.02,27.98,28.0,120300.0
2011-12-21 15:40:00,28.0,28.0,27.95,27.99,115700.0,28.0,28.0,27.95,27.99,115700.0
2011-12-21 15:45:00,27.99,28.0,27.92,27.92,95500.0,27.99,28.0,27.92,27.92,95500.0
2011-12-21 15:50:00,27.93,27.96,27.89,27.92,180500.0,27.93,27.96,27.89,27.92,180500.0
2011-12-21 15:55:00,27.92,28.0,27.91,27.98,229400.0,27.92,28.0,27.91,27.98,229400.0
2011-12-22 09:30:00,28.05,28.09,28.03,28.07,43800.0,28.05,28.09,28.03,28.07,43800.0
2011-12-22 09:35:00,28.08,28.24,28.05,28.21,62200.0,28.08,28.24,28.05,28.21,62200.0
2011-12-22 09:40:00,28.22,28.25,28.12,28.17,66700.0,28.22,28.25,28.12,28.17,66700.0
2011-12-22 09:45:00,28.17,28.19,28.08,28.09,56100.0,28.17,28.19,28.08,28.09,56100.0
2011-12-22 09:50:00,28.09,28.11,28.03,28.1,57700.0,28.09,28.11,28.03,28.1,57700.0
2011-12-22 09:55:00,28.1,28.11,28.01,28.04,32200.0,28.1,28.11,28.01,28.04,32200.0
2011-12-22 10:00:00,28.04,28.11,27.97,27.97,43100.0,28.04,28.11,27.97,27.97,43100.0
2011-12-22 10:05:00,27.98,28.05,27.97,28.0,66200.0,27.98,28.05,27.97,28.0,66200.0
2011-12-22 10:10:00,28.01,28.04,27.98,27.99,39000.0,28.01,28.04,27.98,27.99,39000.0
2011-12-22 10:15:00,28.0,28.01,27.96,27.98,42400.0,28.0,28.01,27.96,27.98,42400.0
2011-12-22 10:20:00,27.98,28.0,27.95,28.0,23400.0,27.98,28.0,27.95,28.0,23400.0
2011-12-22 10:25:00,28.0,28.04,27.98,28.0,48900.0,28.0,28.04,27.98,28.0,48900.0
2011-12-22 10:30:00,28.0,28.01,27.97,27.97,44000.0,28.0,28.01,27.97,27.97,44000.0
2011-12-22 10:35:00,27.97,27.97,27.93,27.96,36300.0,27.97,27.97,27.93,27.96,36300.0
2011-12-22 10:40:00,27.96,28.0,27.96,27.97,52000.0,27.96,28.0,27.96,27.97,52000.0
2011-12-22 10:45:00,27.98,27.98,27.88,27.88,51500.0,27.98,27.98,27.88,27.88,51500.0
2011-12-22 10:50:00,27.88,27.88,27.81,27.86,61800.0,27.88,27.88,27.81,27.86,61800.0
2011-12-22 10:55:00,27.87,27.94,27.85,27.93,55400.0,27.87,27.94,27.85,27.93,55400.0
2011-12-22 11:00:00,27.92,28.0,27.92,27.97,79300.0,27.92,28.0,27.92,27.97,79300.0
2011-12-22 11:05:00,27.97,27.99,27.96,27.99,49400.0,27.97,27.99,27.96,27.99,49400.0
2011-12-22 11:10:00,27.99,28.01,27.98,27.98,60300.0,27.99,28.01,27.98,27.98,60300.0
2011-12-22 11:15:00,27.99,28.01,27.96,27.96,56700.0,27.99,28.01,27.96,27.96,56700.0
2011-12-22 11:20:00,27.96,27.98,27.94,27.94,32000.0,27.96,27.98,27.94,27.94,32000.0
2011-12-22 11:25:00,27.94,27.95,27.87,27.9,54100.0,27.94,27.95,27.87,27.9,54100.0
2011-12-22 11:30:00,27.91,27.94,27.88,27.89,64100.0,27.91,27.94,27.88,27.89,64100.0
2011-12-22 11:35:00,27.88,27.91,27.87,27.87,147800.0,27.88,27.91,27.87,27.87,147800.0
2011-12-22 11:40:00,27.88,27.88,27.85,27.85,131700.0,27.88,27.88,27.85,27.85,131700.0
2011-12-22 11:45:00,27.85,27.86,27.83,27.84,172900.0,27.85,27.86,27.83,27.84,172900.0
2011-12-22 11:50:00,27.84,27.85,27.79,27.8,62500.0,27.84,27.85,27.79,27.8,62500.0
2011-12-22 11:55:00,27.8,27.8,27.77,27.8,51400.0,27.8,27.8,27.77,27.8,51400.0
2011-12-22 12:00:00,27.8,27.82,27.8,27.8,29100.0,27.8,27.82,27.8,27.8,29100.0
2011-12-22 12:05:00,27.8,27.81,27.79,27.8,36900.0,27.8,27.81,27.79,27.8,36900.0
2011-12-22 12:10:00,27.8,27.83,27.79,27.83,66200.0,27.8,27.83,27.79,27.83,66200.0
2011-12-22 12:15:00,27.83,27.84,27.73,27.73,195500.0,27.83,27.84,27.73,27.73,195500.0
2011-12-22 12:20:00,27.72,27.78,27.71,27.76,87200.0,27.72,27.78,27.71,27.76,87200.0
2011-12-22 12:25:00,27.76,27.81,27.75,27.8,52100.0,27.76,27.81,27.75,27.8,52100.0
2011-12-22 12:30:00,27.8,27.81,27.78,27.81,27500.0,27.8,27.81,27.78,27.81,27500.0
2011-12-22 12:35:00,27.8,27.81,27.8,27.81,40300.0,27.8,27.81,27.8,27.81,40300.0
2011-12-22 12:40:00,27.8,27.8,27.78,27.8,38400.0,27.8,27.8,27.78,27.8,38400.0
2011-12-22 12:45:00,27.8,27.81,27.79,27.8,22000.0,27.8,27.81,27.79,27.8,22000.0
2011-12-22 12:50:00,27.79,27.8,27.79,27.8,9300.0,27.79,27.8,27.79,27.8,9300.0
2011-12-22 12:55:00,27.8,27.8,27.78,27.79,26100.0,27.8,27.8,27.78,27.79,26100.0
2011-12-22 13:00:00,27.79,27.79,27.76,27.77,35900.0,27.79,27.79,27.76,27.77,35900.0
2011-12-22 13:05:00,27.77,27.77,27.75,27.76,19600.0,27.77,27.77,27.75,27.76,19600.0
2011-12-22 13:10:00,27.75,27.76,27.75,27.75,19900.0,27.75,27.76,27.75,27.75,19900.0
2011-12-22 13:15:00,27.76,27.76,27.75,27.76,12100.0,27.76,27.76,27.75,27.76,12100.0
2011-12-22 13:20:00,27.75,27.76,27.74,27.75,51300.0,27.75,27.76,27.74,27.75,51300.0
2011-12-22 13:25:00,27.75,27.76,27.75,27.76,23300.0,27.75,27.76,27.75,27.76,23300.0
2011-12-22 13:30:00,27.76,27.77,27.75,27.77,24700.0,27.76,27.77,27.75,27.77,24700.0
2011-12-22 13:35:00,27.77,27.77,27.74,27.74,37600.0,27.77,27.77,27.74,27.74,37600.0
2011-12-22 13:40:00,27.75,27.78,27.75,27.77,30500.0,27.75,27.78,27.75,27.77,30500.0
2011-12-22 13:45:00,27.77,27.79,27.76,27.77,39200.0,27.77,27.79,27.76,27.77,39200.0
2011-12-22 13:50:00,27.77,27.78,27.75,27.76,73900.0,27.77,27.78,27.75,27.76,73900.0
2011-12-22 13:55:00,27.76,27.78,27.73,27.74,39500.0,27.76,27.78,27.73,27.74,39500.0
2011-12-22 14:00:00,27.73,27.73,27.7,27.71,40500.0,27.73,27.73,27.7,27.71,40500.0
2011-12-22 14:05:00,27.71,27.73,27.7,27.73,50600.0,27.71,27.73,27.7,27.73,50600.0
2011-12-22 14:10:00,27.73,27.75,27.72,27.75,19000.0,27.73,27.75,27.72,27.75,19000.0
2011-12-22 14:15:00,27.74,27.75,27.71,27.72,39200.0,27.74,27.75,27.71,27.72,39200.0
2011-12-22 14:20:00,27.72,27.77,27.72,27.77,65900.0,27.72,27.77,27.72,27.77,65900.0
2011-12-22 14:25:00,27.76,27.8,27.76,27.79,31700.0,27.76,27.8,27.76,27.79,31700.0
2011-12-22 14:30:00,27.8,27.8,27.79,27.8,14900.0,27.8,27.8,27.79,27.8,14900.0
2011-12-22 14:35:00,27.79,27.8,27.76,27.76,36300.0,27.79,27.8,27.76,27.76,36300.0
2011-12-22 14:40:00,27.76,27.77,27.75,27.76,50100.0,27.76,27.77,27.75,27.76,50100.0
2011-12-22 14:45:00,27.76,27.78,27.75,27.76,54300.0,27.76,27.78,27.75,27.76,54300.0
2011-12-22 14:50:00,27.76,27.81,27.75,27.8,56500.0,27.76,27.81,27.75,27.8,56500.0
2011-12-22 14:55:00,27.8,27.81,27.77,27.78,65400.0,27.8,27.81,27.77,27.78,65400.0
2011-12-22 15:00:00,27.79,27.81,27.78,27.81,64900.0,27.79,27.81,27.78,27.81,64900.0
2011-12-22 15:05:00,27.81,27.84,27.8,27.82,42500.0,27.81,27.84,27.8,27.82,42500.0
2011-12-22 15:10:00,27.82,27.83,27.81,27.83,38100.0,27.82,27.83,27.81,27.83,38100.0
2011-12-22 15:15:00,27.83,27.83,27.78,27.8,101500.0,27.83,27.83,27.78,27.8,101500.0
2011-12-22 15:20:00,27.8,27.85,27.79,27.83,103700.0,27.8,27.85,27.79,27.83,103700.0
2011-12-22 15:25:00,27.83,27.85,27.8,27.85,90600.0,27.83,27.85,27.8,27.85,90600.0
2011-12-22 15:30:00,27.84,27.86,27.83,27.85,51100.0,27.84,27.86,27.83,27.85,51100.0
2011-12-22 15:35:00,27.85,27.86,27.8,27.83,126300.0,27.85,27.86,27.8,27.83,126300.0
2011-12-22 15:40:00,27.82,27.84,27.8,27.84,69500.0,27.82,27.84,27.8,27.84,69500.0
2011-12-22 15:45:00,27.83,27.88,27.83,27.88,197200.0,27.83,27.88,27.83,27.88,197200.0
2011-12-22 15:50:00,27.88,27.91,27.87,27.91,169900.0,27.88,27.91,27.87,27.91,169900.0
2011-12-22 15:55:00,27.91,27.91,27.86,27.89,293700.0,27.91,27.91,27.86,27.89,293700.0
2011-12-23 09:30:00,28.04,28.16,28.01,28.08,424100.0,28.04,28.16,28.01,28.08,424100.0
2011-12-23 09:35:00,28.09,28.19,28.09,28.15,43200.0,28.09,28.19,28.09,28.15,43200.0
2011-12-23 09:40:00,28.16,28.17,28.02,28.02,22600.0,28.16,28.17,28.02,28.02,22600.0
2011-12-23 09:45:00,28.01,28.08,27.99,28.07,39100.0,28.01,28.08,27.99,28.07,39100.0
2011-12-23 09:50:00,28.07,28.2,28.07,28.18,22200.0,28.07,28.2,28.07,28.18,22200.0
2011-12-23 09:55:00,28.18,28.23,28.18,28.21,23700.0,28.18,28.23,28.18,28.21,23700.0
2011-12-23 10:00:00,28.22,28.23,28.07,28.07,48200.0,28.22,28.23,28.07,28.07,48200.0
2011-12-23 10:05:00,28.07,28.07,28.02,28.04,39000.0,28.07,28.07,28.02,28.04,39000.0
2011-12-23 10:10:00,28.03,28.06,28.02,28.05,30300.0,28.03,28.06,28.02,28.05,30300.0
2011-12-23 10:15:00,28.04,28.05,27.98,28.01,80500.0,28.04,28.05,27.98,28.01,80500.0
2011-12-23 10:20:00,28.01,28.04,28.0,28.0,34700.0,28.01,28.04,28.0,28.0,34700.0
2011-12-23 10:25:00,28.01,28.02,27.99,28.0,48600.0,28.01,28.02,27.99,28.0,48600.0
2011-12-23 10:30:00,27.99,28.0,27.95,27.98,45200.0,27.99,28.0,27.95,27.98,45200.0
2011-12-23 10:35:00,27.98,28.01,27.97,27.99,32300.0,27.98,28.01,27.97,27.99,32300.0
2011-12-23 10:40:00,28.0,28.0,27.95,27.99,50000.0,28.0,28.0,27.95,27.99,50000.0
2011-12-23 10:45:00,27.99,28.0,27.97,28.0,44200.0,27.99,28.0,27.97,28.0,44200.0
2011-12-23 10:50:00,28.0,28.0,27.98,27.99,36500.0,28.0,28.0,27.98,27.99,36500.0
2011-12-23 10:55:00,28.0,28.0,27.99,27.99,47200.0,28.0,28.0,27.99,27.99,47200.0
2011-12-23 11:00:00,28.0,28.0,27.98,27.99,32100.0,28.0,28.0,27.98,27.99,32100.0
2011-12-23 11:05:00,28.0,28.0,27.98,27.99,29500.0,28.0,28.0,27.98,27.99,29500.0
2011-12-23 11:10:00,28.0,28.01,27.98,28.0,55700.0,28.0,28.01,27.98,28.0,55700.0
2011-12-23 11:15:00,28.01,28.01,27.99,28.01,46400.0,28.01,28.01,27.99,28.01,46400.0
2011-12-23 11:20:00,28.01,28.01,27.99,28.0,66600.0,28.01,28.01,27.99,28.0,66600.0
2011-12-23 11:25:00,27.99,28.04,27.99,28.04,38000.0,27.99,28.04,27.99,28.04,38000.0
2011-12-23 11:30:00,28.04,28.12,28.04,28.12,39100.0,28.04,28.12,28.04,28.12,39100.0
2011-12-23 11:35:00,28.12,28.13,28.08,28.08,16200.0,28.12,28.13,28.08,28.08,16200.0
2011-12-23 11:40:00,28.08,28.08,28.05,28.06,30200.0,28.08,28.08,28.05,28.06,30200.0
2011-12-23 11:45:00,28.06,28.07,28.05,28.05,10600.0,28.06,28.07,28.05,28.05,10600.0
2011-12-23 11:50:00,28.05,28.08,28.04,28.06,18200.0,28.05,28.08,28.04,28.06,18200.0
2011-12-23 11:55:00,28.06,28.08,28.05,28.07,15900.0,28.06,28.08,28.05,28.07,15900.0
2011-12-23 12:00:00,28.07,28.09,28.05,28.05,25900.0,28.07,28.09,28.05,28.05,25900.0
2011-12-23 12:05:00,28.05,28.09,28.05,28.08,12900.0,28.05,28.09,28.05,28.08,12900.0
2011-12-23 12:10:00,28.09,28.14,28.09,28.13,18200.0,28.09,28.14,28.09,28.13,18200.0
2011-12-23 12:15:00,28.13,28.14,28.1,28.1,9000.0,28.13,28.14,28.1,28.1,9000.0
2011-12-23 12:20:00,28.11,28.16,28.1,28.16,17300.0,28.11,28.16,28.1,28.16,17300.0
2011-12-23 12:25:00,28.17,28.17,28.15,28.15,4900.0,28.17,28.17,28.15,28.15,4900.0
2011-12-23 12:30:00,28.15,28.19,28.14,28.16,46400.0,28.15,28.19,28.14,28.16,46400.0
2011-12-23 12:35:00,28.16,28.21,28.16,28.21,19200.0,28.16,28.21,28.16,28.21,19200.0
2011-12-23 12:40:00,28.21,28.22,28.21,28.22,10700.0,28.21,28.22,28.21,28.22,10700.0
2011-12-23 12:45:00,28.22,28.23,28.21,28.22,11800.0,28.22,28.23,28.21,28.22,11800.0
2011-12-23 12:50:00,28.22,28.23,28.22,28.22,6900.0,28.22,28.23,28.22,28.22,6900.0
2011-12-23 12:55:00,28.22,28.27,28.21,28.26,13300.0,28.22,28.27,28.21,28.26,13300.0
2011-12-23 13:00:00,28.27,28.27,28.23,28.24,14100.0,28.27,28.27,28.23,28.24,14100.0
2011-12-23 13:05:00,28.24,28.25,28.2,28.23,22700.0,28.24,28.25,28.2,28.23,22700.0
2011-12-23 13:10:00,28.23,28.26,28.23,28.25,10800.0,28.23,28.26,28.23,28.25,10800.0
2011-12-23 13:15:00,28.25,28.26,28.24,28.24,7000.0,28.25,28.26,28.24,28.24,7000.0
2011-12-23 13:20:00,28.25,28.25,28.22,28.23,23300.0,28.25,28.25,28.22,28.23,23300.0
2011-12-23 13:25:00,28.22,28.22,28.21,28.22,12100.0,28.22,28.22,28.21,28.22,12100.0
2011-12-23 13:30:00,28.21,28.21,28.2,28.21,9700.0,28.21,28.21,28.2,28.21,9700.0
2011-12-23 13:35:00,28.21,28.22,28.2,28.2,9300.0,28.21,28.22,28.2,28.2,9300.0
2011-12-23 13:40:00,28.21,28.21,28.2,28.21,6600.0,28.21,28.21,28.2,28.21,6600.0
2011-12-23 13:45:00,28.21,28.22,28.2,28.22,13800.0,28.21,28.22,28.2,28.22,13800.0
2011-12-23 13:50:00,28.21,28.23,28.19,28.19,50500.0,28.21,28.23,28.19,28.19,50500.0
2011-12-23 13:55:00,28.2,28.22,28.19,28.2,24700.0,28.2,28.22,28.19,28.2,24700.0
2011-12-23 14:00:00,28.2,28.21,28.18,28.19,8700.0,28.2,28.21,28.18,28.19,8700.0
2011-12-23 14:05:00,28.19,28.2,28.18,28.19,13300.0,28.19,28.2,28.18,28.19,13300.0
2011-12-23 14:10:00,28.2,28.22,28.2,28.22,11900.0,28.2,28.22,28.2,28.22,11900.0
2011-12-23 14:15:00,28.22,28.22,28.2,28.21,10600.0,28.22,28.22,28.2,28.21,10600.0
2011-12-23 14:20:00,28.2,28.21,28.19,28.19,11300.0,28.2,28.21,28.19,28.19,11300.0
2011-12-23 14:25:00,28.18,28.18,28.17,28.17,5800.0,28.18,28.18,28.17,28.17,5800.0
2011-12-23 14:30:00,28.18,28.2,28.17,28.2,10100.0,28.18,28.2,28.17,28.2,10100.0
2011-12-23 14:35:00,28.2,28.2,28.18,28.19,9200.0,28.2,28.2,28.18,28.19,9200.0
2011-12-23 14:40:00,28.18,28.2,28.18,28.19,10700.0,28.18,28.2,28.18,28.19,10700.0
2011-12-23 14:45:00,28.19,28.19,28.18,28.19,12600.0,28.19,28.19,28.18,28.19,12600.0
2011-12-23 14:50:00,28.19,28.2,28.19,28.2,9900.0,28.19,28.2,28.19,28.2,9900.0
2011-12-23 14:55:00,28.19,28.2,28.19,28.2,7700.0,28.19,28.2,28.19,28.2,7700.0
2011-12-23 15:00:00,28.19,28.21,28.19,28.21,35400.0,28.19,28.21,28.19,28.21,35400.0
2011-12-23 15:05:00,28.21,28.22,28.2,28.22,13000.0,28.21,28.22,28.2,28.22,13000.0
2011-12-23 15:10:00,28.22,28.22,28.17,28.18,35200.0,28.22,28.22,28.17,28.18,35200.0
2011-12-23 15:15:00,28.18,28.18,28.17,28.18,7000.0,28.18,28.18,28.17,28.18,7000.0
2011-12-23 15:20:00,28.18,28.18,28.17,28.18,10400.0,28.18,28.18,28.17,28.18,10400.0
2011-12-23 15:25:00,28.18,28.19,28.17,28.17,29200.0,28.18,28.19,28.17,28.17,29200.0
2011-12-23 15:30:00,28.18,28.19,28.17,28.18,13200.0,28.18,28.19,28.17,28.18,13200.0
2011-12-23 15:35:00,28.19,28.21,28.18,28.19,33800.0,28.19,28.21,28.18,28.19,33800.0
2011-12-23 15:40:00,28.2,28.24,28.15,28.24,132300.0,28.2,28.24,28.15,28.24,132300.0
2011-12-23 15:45:00,28.24,28.26,28.23,28.23,154900.0,28.24,28.26,28.23,28.23,154900.0
2011-12-23 15:50:00,28.23,28.25,28.22,28.24,73400.0,28.23,28.25,28.22,28.24,73400.0
2011-12-23 15:55:00,28.24,28.3,28.24,28.28,199500.0,28.24,28.3,28.24,28.28,199500.0
2011-12-27 09:30:00,28.25,28.35,28.16,28.22,54500.0,28.25,28.35,28.16,28.22,54500.0
2011-12-27 09:35:00,28.22,28.31,28.22,28.31,25000.0,28.22,28.31,28.22,28.31,25000.0
2011-12-27 09:40:00,28.3,28.36,28.3,28.36,32100.0,28.3,28.36,28.3,28.36,32100.0
2011-12-27 09:45:00,28.36,28.44,28.31,28.43,25000.0,28.36,28.44,28.31,28.43,25000.0
2011-12-27 09:50:00,28.43,28.46,28.39,28.39,27300.0,28.43,28.46,28.39,28.39,27300.0
2011-12-27 09:55:00,28.39,28.46,28.38,28.46,27000.0,28.39,28.46,28.38,28.46,27000.0
2011-12-27 10:00:00,28.46,28.51,28.43,28.48,67200.0,28.46,28.51,28.43,28.48,67200.0
2011-12-27 10:05:00,28.48,28.56,28.48,28.51,34800.0,28.48,28.56,28.48,28.51,34800.0
2011-12-27 10:10:00,28.5,28.59,28.5,28.58,40900.0,28.5,28.59,28.5,28.58,40900.0
2011-12-27 10:15:00,28.58,28.59,28.54,28.59,19200.0,28.58,28.59,28.54,28.59,19200.0
2011-12-27 10:20:00,28.59,28.6,28.48,28.5,20800.0,28.59,28.6,28.48,28.5,20800.0
2011-12-27 10:25:00,28.5,28.52,28.46,28.49,24000.0,28.5,28.52,28.46,28.49,24000.0
2011-12-27 10:30:00,28.49,28.54,28.47,28.52,22100.0,28.49,28.54,28.47,28.52,22100.0
2011-12-27 10:35:00,28.52,28.54,28.49,28.5,22100.0,28.52,28.54,28.49,28.5,22100.0
2011-12-27 10:40:00,28.5,28.51,28.48,28.49,20800.0,28.5,28.51,28.48,28.49,20800.0
2011-12-27 10:45:00,28.48,28.48,28.44,28.46,10800.0,28.48,28.48,28.44,28.46,10800.0
2011-12-27 10:50:00,28.47,28.48,28.36,28.37,43100.0,28.47,28.48,28.36,28.37,43100.0
2011-12-27 10:55:00,28.38,28.39,28.33,28.33,17000.0,28.38,28.39,28.33,28.33,17000.0
2011-12-27 11:00:00,28.34,28.38,28.34,28.38,17300.0,28.34,28.38,28.34,28.38,17300.0
2011-12-27 11:05:00,28.38,28.41,28.38,28.39,20800.0,28.38,28.41,28.38,28.39,20800.0
2011-12-27 11:10:00,28.39,28.48,28.38,28.47,28300.0,28.39,28.48,28.38,28.47,28300.0
2011-12-27 11:15:00,28.48,28.49,28.46,28.48,25600.0,28.48,28.49,28.46,28.48,25600.0
2011-12-27 11:20:00,28.49,28.5,28.45,28.48,32400.0,28.49,28.5,28.45,28.48,32400.0
2011-12-27 11:25:00,28.48,28.49,28.46,28.47,20900.0,28.48,28.49,28.46,28.47,20900.0
2011-12-27 11:30:00,28.48,28.49,28.46,28.47,30100.0,28.48,28.49,28.46,28.47,30100.0
2011-12-27 11:35:00,28.47,28.5,28.47,28.49,14500.0,28.47,28.5,28.47,28.49,14500.0
2011-12-27 11:40:00,28.49,28.52,28.48,28.49,18200.0,28.49,28.52,28.48,28.49,18200.0
2011-12-27 11:45:00,28.48,28.49,28.47,28.48,13000.0,28.48,28.49,28.47,28.48,13000.0
2011-12-27 11:50:00,28.48,28.49,28.47,28.49,13100.0,28.48,28.49,28.47,28.49,13100.0
2011-12-27 11:55:00,28.5,28.54,28.49,28.52,10800.0,28.5,28.54,28.49,28.52,10800.0
2011-12-27 12:00:00,28.52,28.58,28.52,28.56,47400.0,28.52,28.58,28.52,28.56,47400.0
2011-12-27 12:05:00,28.56,28.58,28.55,28.58,14300.0,28.56,28.58,28.55,28.58,14300.0
2011-12-27 12:10:00,28.58,28.58,28.53,28.54,6400.0,28.58,28.58,28.53,28.54,6400.0
2011-12-27 12:15:00,28.53,28.54,28.52,28.53,5700.0,28.53,28.54,28.52,28.53,5700.0
2011-12-27 12:20:00,28.53,28.54,28.52,28.53,15700.0,28.53,28.54,28.52,28.53,15700.0
2011-12-27 12:25:00,28.53,28.56,28.53,28.56,4000.0,28.53,28.56,28.53,28.56,4000.0
2011-12-27 12:30:00,28.56,28.56,28.52,28.52,20100.0,28.56,28.56,28.52,28.52,20100.0
2011-12-27 12:35:00,28.52,28.52,28.51,28.52,3200.0,28.52,28.52,28.51,28.52,3200.0
2011-12-27 12:40:00,28.52,28.52,28.5,28.52,7800.0,28.52,28.52,28.5,28.52,7800.0
2011-12-27 12:45:00,28.52,28.57,28.52,28.56,40800.0,28.52,28.57,28.52,28.56,40800.0
2011-12-27 12:50:00,28.56,28.58,28.56,28.58,30900.0,28.56,28.58,28.56,28.58,30900.0
2011-12-27 12:55:00,28.57,28.58,28.56,28.56,12600.0,28.57,28.58,28.56,28.56,12600.0
2011-12-27 13:00:00,28.57,28.58,28.57,28.58,17400.0,28.57,28.58,28.57,28.58,17400.0
2011-12-27 13:05:00,28.57,28.6,28.57,28.6,45200.0,28.57,28.6,28.57,28.6,45200.0
2011-12-27 13:10:00,28.6,28.63,28.59,28.63,27700.0,28.6,28.63,28.59,28.63,27700.0
2011-12-27 13:15:00,28.63,28.65,28.62,28.62,27900.0,28.63,28.65,28.62,28.62,27900.0
2011-12-27 13:20:00,28.63,28.65,28.62,28.63,19600.0,28.63,28.65,28.62,28.63,19600.0
2011-12-27 13:25:00,28.62,28.65,28.62,28.64,31900.0,28.62,28.65,28.62,28.64,31900.0
2011-12-27 13:30:00,28.64,28.64,28.62,28.63,13200.0,28.64,28.64,28.62,28.63,13200.0
2011-12-27 13:35:00,28.63,28.65,28.63,28.65,21100.0,28.63,28.65,28.63,28.65,21100.0
2011-12-27 13:40:00,28.65,28.7,28.64,28.7,55300.0,28.65,28.7,28.64,28.7,55300.0
2011-12-27 13:45:00,28.7,28.71,28.69,28.7,50900.0,28.7,28.71,28.69,28.7,50900.0
2011-12-27 13:50:00,28.7,28.74,28.69,28.72,28900.0,28.7,28.74,28.69,28.72,28900.0
2011-12-27 13:55:00,28.73,28.75,28.72,28.73,36300.0,28.73,28.75,28.72,28.73,36300.0
2011-12-27 14:00:00,28.73,28.73,28.67,28.67,56500.0,28.73,28.73,28.67,28.67,56500.0
2011-12-27 14:05:00,28.68,28.69,28.66,28.69,20000.0,28.68,28.69,28.66,28.69,20000.0
2011-12-27 14:10:00,28.68,28.69,28.68,28.69,16900.0,28.68,28.69,28.68,28.69,16900.0
2011-12-27 14:15:00,28.69,28.72,28.69,28.71,28900.0,28.69,28.72,28.69,28.71,28900.0
2011-12-27 14:20:00,28.71,28.73,28.7,28.71,27400.0,28.71,28.73,28.7,28.71,27400.0
2011-12-27 14:25:00,28.71,28.71,28.67,28.68,28500.0,28.71,28.71,28.67,28.68,28500.0
2011-12-27 14:30:00,28.68,28.69,28.63,28.67,42200.0,28.68,28.69,28.63,28.67,42200.0
2011-12-27 14:35:00,28.67,28.69,28.66,28.69,26200.0,28.67,28.69,28.66,28.69,26200.0
2011-12-27 14:40:00,28.69,28.72,28.69,28.72,31700.0,28.69,28.72,28.69,28.72,31700.0
2011-12-27 14:45:00,28.72,28.76,28.71,28.76,35800.0,28.72,28.76,28.71,28.76,35800.0
2011-12-27 14:50:00,28.76,28.76,28.72,28.72,38400.0,28.76,28.76,28.72,28.72,38400.0
2011-12-27 14:55:00,28.73,28.74,28.68,28.72,48000.0,28.73,28.74,28.68,28.72,48000.0
2011-12-27 15:00:00,28.72,28.72,28.67,28.67,55300.0,28.72,28.72,28.67,28.67,55300.0
2011-12-27 15:05:00,28.67,28.72,28.67,28.72,33800.0,28.67,28.72,28.67,28.72,33800.0
2011-12-27 15:10:00,28.72,28.73,28.7,28.71,17300.0,28.72,28.73,28.7,28.71,17300.0
2011-12-27 15:15:00,28.72,28.72,28.68,28.7,47500.0,28.72,28.72,28.68,28.7,47500.0
2011-12-27 15:20:00,28.69,28.71,28.65,28.71,41900.0,28.69,28.71,28.65,28.71,41900.0
2011-12-27 15:25:00,28.71,28.72,28.68,28.71,38900.0,28.71,28.72,28.68,28.71,38900.0
2011-12-27 15:30:00,28.7,28.72,28.66,28.7,64600.0,28.7,28.72,28.66,28.7,64600.0
2011-12-27 15:35:00,28.71,28.72,28.62,28.63,70700.0,28.71,28.72,28.62,28.63,70700.0
2011-12-27 15:40:00,28.62,28.63,28.53,28.55,112800.0,28.62,28.63,28.53,28.55,112800.0
2011-12-27 15:45:00,28.54,28.58,28.5,28.54,230200.0,28.54,28.58,28.5,28.54,230200.0
2011-12-27 15:50:00,28.53,28.58,28.51,28.52,184500.0,28.53,28.58,28.51,28.52,184500.0
2011-12-27 15:55:00,28.52,28.53,28.49,28.5,307000.0,28.52,28.53,28.49,28.5,307000.0
2011-12-28 09:30:00,28.45,28.58,28.4,28.45,45500.0,28.45,28.58,28.4,28.45,45500.0
2011-12-28 09:35:00,28.44,28.54,28.42,28.44,47100.0,28.44,28.54,28.42,28.44,47100.0
2011-12-28 09:40:00,28.43,28.47,28.4,28.45,20600.0,28.43,28.47,28.4,28.45,20600.0
2011-12-28 09:45:00,28.44,28.44,28.3,28.34,50200.0,28.44,28.44,28.3,28.34,50200.0
2011-12-28 09:50:00,28.33,28.33,28.25,28.27,20200.0,28.33,28.33,28.25,28.27,20200.0
2011-12-28 09:55:00,28.26,28.3,28.23,28.29,13000.0,28.26,28.3,28.23,28.29,13000.0
2011-12-28 10:00:00,28.28,28.28,28.2,28.23,38200.0,28.28,28.28,28.2,28.23,38200.0
2011-12-28 10:05:00,28.23,28.32,28.23,28.31,21200.0,28.23,28.32,28.23,28.31,21200.0
2011-12-28 10:10:00,28.31,28.31,28.28,28.29,18300.0,28.31,28.31,28.28,28.29,18300.0
2011-12-28 10:15:00,28.28,28.29,28.21,28.25,30600.0,28.28,28.29,28.21,28.25,30600.0
2011-12-28 10:20:00,28.25,28.25,28.21,28.21,22900.0,28.25,28.25,28.21,28.21,22900.0
2011-12-28 10:25:00,28.22,28.25,28.18,28.24,52800.0,28.22,28.25,28.18,28.24,52800.0
2011-12-28 10:30:00,28.23,28.26,28.18,28.19,43700.0,28.23,28.26,28.18,28.19,43700.0
2011-12-28 10:35:00,28.18,28.21,28.14,28.18,22000.0,28.18,28.21,28.14,28.18,22000.0
2011-12-28 10:40:00,28.19,28.22,28.16,28.2,16000.0,28.19,28.22,28.16,28.2,16000.0
2011-12-28 10:45:00,28.2,28.22,28.18,28.2,21600.0,28.2,28.22,28.18,28.2,21600.0
2011-12-28 10:50:00,28.2,28.23,28.15,28.16,17600.0,28.2,28.23,28.15,28.16,17600.0
2011-12-28 10:55:00,28.16,28.19,28.15,28.17,25000.0,28.16,28.19,28.15,28.17,25000.0
2011-12-28 11:00:00,28.16,28.17,28.14,28.15,13400.0,28.16,28.17,28.14,28.15,13400.0
2011-12-28 11:05:00,28.15,28.17,28.14,28.17,14700.0,28.15,28.17,28.14,28.17,14700.0
2011-12-28 11:10:00,28.17,28.18,28.15,28.16,16300.0,28.17,28.18,28.15,28.16,16300.0
2011-12-28 11:15:00,28.15,28.17,28.15,28.17,13600.0,28.15,28.17,28.15,28.17,13600.0
2011-12-28 11:20:00,28.16,28.17,28.1,28.12,13300.0,28.16,28.17,28.1,28.12,13300.0
2011-12-28 11:25:00,28.12,28.15,28.11,28.11,11700.0,28.12,28.15,28.11,28.11,11700.0
2011-12-28 11:30:00,28.12,28.13,28.08,28.09,21600.0,28.12,28.13,28.08,28.09,21600.0
2011-12-28 11:35:00,28.08,28.09,28.05,28.08,15200.0,28.08,28.09,28.05,28.08,15200.0
2011-12-28 11:40:00,28.08,28.08,28.03,28.04,14000.0,28.08,28.08,28.03,28.04,14000.0
2011-12-28 11:45:00,28.03,28.07,28.03,28.07,15200.0,28.03,28.07,28.03,28.07,15200.0
2011-12-28 11:50:00,28.07,28.13,28.07,28.12,16800.0,28.07,28.13,28.07,28.12,16800.0
2011-12-28 11:55:00,28.12,28.12,28.08,28.08,13100.0,28.12,28.12,28.08,28.08,13100.0
2011-12-28 12:00:00,28.09,28.11,28.09,28.09,10000.0,28.09,28.11,28.09,28.09,10000.0
2011-12-28 12:05:00,28.09,28.09,28.02,28.03,16200.0,28.09,28.09,28.02,28.03,16200.0
2011-12-28 12:10:00,28.03,28.06,28.03,28.06,12800.0,28.03,28.06,28.03,28.06,12800.0
2011-12-28 12:15:00,28.06,28.11,28.05,28.11,9900.0,28.06,28.11,28.05,28.11,9900.0
2011-12-28 12:20:00,28.11,28.11,28.1,28.1,4000.0,28.11,28.11,28.1,28.1,4000.0
2011-12-28 12:25:00,28.1,28.11,28.07,28.08,12300.0,28.1,28.11,28.07,28.08,12300.0
2011-12-28 12:30:00,28.09,28.09,28.08,28.09,9100.0,28.09,28.09,28.08,28.09,9100.0
2011-12-28 12:35:00,28.09,28.09,28.06,28.07,11400.0,28.09,28.09,28.06,28.07,11400.0
2011-12-28 12:40:00,28.06,28.09,28.06,28.07,7200.0,28.06,28.09,28.06,28.07,7200.0
2011-12-28 12:45:00,28.07,28.08,28.04,28.07,11800.0,28.07,28.08,28.04,28.07,11800.0
2011-12-28 12:50:00,28.07,28.07,27.99,28.02,46400.0,28.07,28.07,27.99,28.02,46400.0
2011-12-28 12:55:00,28.02,28.03,28.0,28.0,13400.0,28.02,28.03,28.0,28.0,13400.0
2011-12-28 13:00:00,28.01,28.05,28.0,28.05,15900.0,28.01,28.05,28.0,28.05,15900.0
2011-12-28 13:05:00,28.05,28.05,28.02,28.02,14600.0,28.05,28.05,28.02,28.02,14600.0
2011-12-28 13:10:00,28.03,28.03,28.0,28.02,11800.0,28.03,28.03,28.0,28.02,11800.0
2011-12-28 13:15:00,28.02,28.05,28.02,28.03,10300.0,28.02,28.05,28.02,28.03,10300.0
2011-12-28 13:20:00,28.04,28.04,28.02,28.03,9300.0,28.04,28.04,28.02,28.03,9300.0
2011-12-28 13:25:00,28.03,28.04,28.02,28.03,4800.0,28.03,28.04,28.02,28.03,4800.0
2011-12-28 13:30:00,28.04,28.1,28.03,28.07,36600.0,28.04,28.1,28.03,28.07,36600.0
2011-12-28 13:35:00,28.08,28.12,28.08,28.11,16000.0,28.08,28.12,28.08,28.11,16000.0
2011-12-28 13:40:00,28.11,28.13,28.09,28.09,21400.0,28.11,28.13,28.09,28.09,21400.0
2011-12-28 13:45:00,28.09,28.12,28.08,28.08,11400.0,28.09,28.12,28.08,28.08,11400.0
2011-12-28 13:50:00,28.08,28.1,28.08,28.1,17300.0,28.08,28.1,28.08,28.1,17300.0
2011-12-28 13:55:00,28.1,28.12,28.1,28.11,14100.0,28.1,28.12,28.1,28.11,14100.0
2011-12-28 14:00:00,28.11,28.11,28.06,28.08,9200.0,28.11,28.11,28.06,28.08,9200.0
2011-12-28 14:05:00,28.07,28.1,28.06,28.07,74700.0,28.07,28.1,28.06,28.07,74700.0
2011-12-28 14:10:00,28.08,28.08,28.01,28.03,18700.0,28.08,28.08,28.01,28.03,18700.0
2011-12-28 14:15:00,28.02,28.03,28.0,28.0,14100.0,28.02,28.03,28.0,28.0,14100.0
2011-12-28 14:20:00,28.01,28.03,28.0,28.0,18100.0,28.01,28.03,28.0,28.0,18100.0
2011-12-28 14:25:00,28.0,28.05,28.0,28.02,21500.0,28.0,28.05,28.0,28.02,21500.0
2011-12-28 14:30:00,28.03,28.05,27.99,28.02,14100.0,28.03,28.05,27.99,28.02,14100.0
2011-12-28 14:35:00,28.01,28.04,28.0,28.0,21400.0,28.01,28.04,28.0,28.0,21400.0
2011-12-28 14:40:00,28.0,28.02,28.0,28.01,24000.0,28.0,28.02,28.0,28.01,24000.0
2011-12-28 14:45:00,28.02,28.03,28.01,28.02,8900.0,28.02,28.03,28.01,28.02,8900.0
2011-12-28 14:50:00,28.02,28.04,28.01,28.03,17100.0,28.02,28.04,28.01,28.03,17100.0
2011-12-28 14:55:00,28.03,28.07,28.03,28.04,41800.0,28.03,28.07,28.03,28.04,41800.0
2011-12-28 15:00:00,28.05,28.05,28.01,28.02,23800.0,28.05,28.05,28.01,28.02,23800.0
2011-12-28 15:05:00,28.02,28.04,28.02,28.03,13100.0,28.02,28.04,28.02,28.03,13100.0
2011-12-28 15:10:00,28.04,28.05,28.01,28.03,19200.0,28.04,28.05,28.01,28.03,19200.0
2011-12-28 15:15:00,28.02,28.02,27.97,28.0,47200.0,28.02,28.02,27.97,28.0,47200.0
2011-12-28 15:20:00,28.0,28.03,27.98,28.02,34800.0,28.0,28.03,27.98,28.02,34800.0
2011-12-28 15:25:00,28.02,28.02,27.93,27.93,127400.0,28.02,28.02,27.93,27.93,127400.0
2011-12-28 15:30:00,27.94,27.99,27.93,27.99,90200.0,27.94,27.99,27.93,27.99,90200.0
2011-12-28 15:35:00,27.99,27.99,27.95,27.97,44000.0,27.99,27.99,27.95,27.97,44000.0
2011-12-28 15:40:00,27.98,28.04,27.98,28.04,95800.0,27.98,28.04,27.98,28.04,95800.0
2011-12-28 15:45:00,28.04,28.08,28.02,28.08,65900.0,28.04,28.08,28.02,28.08,65900.0
2011-12-28 15:50:00,28.07,28.08,28.0,28.01,163500.0,28.07,28.08,28.0,28.01,163500.0
2011-12-28 15:55:00,28.01,28.02,27.99,28.02,166300.0,28.01,28.02,27.99,28.02,166300.0
2011-12-29 09:30:00,28.02,28.16,28.02,28.14,34800.0,28.02,28.16,28.02,28.14,34800.0
2011-12-29 09:35:00,28.14,28.23,28.14,28.19,22400.0,28.14,28.23,28.14,28.19,22400.0
2011-12-29 09:40:00,28.19,28.2,28.14,28.19,23900.0,28.19,28.2,28.14,28.19,23900.0
2011-12-29 09:45:00,28.19,28.25,28.16,28.2,27400.0,28.19,28.25,28.16,28.2,27400.0
2011-12-29 09:50:00,28.2,28.2,28.16,28.2,11600.0,28.2,28.2,28.16,28.2,11600.0
2011-12-29 09:55:00,28.19,28.19,28.09,28.09,18200.0,28.19,28.19,28.09,28.09,18200.0
2011-12-29 10:00:00,28.09,28.14,28.09,28.12,21900.0,28.09,28.14,28.09,28.12,21900.0
2011-12-29 10:05:00,28.13,28.15,28.06,28.13,24100.0,28.13,28.15,28.06,28.13,24100.0
2011-12-29 10:10:00,28.12,28.13,28.04,28.05,16300.0,28.12,28.13,28.04,28.05,16300.0
2011-12-29 10:15:00,28.05,28.05,27.98,28.01,46700.0,28.05,28.05,27.98,28.01,46700.0
2011-12-29 10:20:00,28.01,28.05,28.0,28.04,14200.0,28.01,28.05,28.0,28.04,14200.0
2011-12-29 10:25:00,28.05,28.15,28.05,28.13,17600.0,28.05,28.15,28.05,28.13,17600.0
2011-12-29 10:30:00,28.13,28.18,28.13,28.16,19600.0,28.13,28.18,28.13,28.16,19600.0
2011-12-29 10:35:00,28.15,28.19,28.11,28.12,33200.0,28.15,28.19,28.11,28.12,33200.0
2011-12-29 10:40:00,28.12,28.14,28.07,28.09,17100.0,28.12,28.14,28.07,28.09,17100.0
2011-12-29 10:45:00,28.09,28.13,28.08,28.12,10600.0,28.09,28.13,28.08,28.12,10600.0
2011-12-29 10:50:00,28.12,28.16,28.11,28.14,15900.0,28.12,28.16,28.11,28.14,15900.0
2011-12-29 10:55:00,28.14,28.16,28.13,28.14,13200.0,28.14,28.16,28.13,28.14,13200.0
2011-12-29 11:00:00,28.15,28.18,28.14,28.17,18500.0,28.15,28.18,28.14,28.17,18500.0
2011-12-29 11:05:00,28.17,28.19,28.12,28.12,24600.0,28.17,28.19,28.12,28.12,24600.0
2011-12-29 11:10:00,28.12,28.24,28.11,28.24,111000.0,28.12,28.24,28.11,28.24,111000.0
2011-12-29 11:15:00,28.23,28.28,28.23,28.27,22300.0,28.23,28.28,28.23,28.27,22300.0
2011-12-29 11:20:00,28.27,28.32,28.27,28.3,27900.0,28.27,28.32,28.27,28.3,27900.0
2011-12-29 11:25:00,28.3,28.34,28.3,28.31,22900.0,28.3,28.34,28.3,28.31,22900.0
2011-12-29 11:30:00,28.3,28.32,28.28,28.31,17600.0,28.3,28.32,28.28,28.31,17600.0
2011-12-29 11:35:00,28.31,28.34,28.31,28.32,21300.0,28.31,28.34,28.31,28.32,21300.0
2011-12-29 11:40:00,28.32,28.34,28.3,28.33,16500.0,28.32,28.34,28.3,28.33,16500.0
2011-12-29 11:45:00,28.33,28.33,28.31,28.33,11500.0,28.33,28.33,28.31,28.33,11500.0
2011-12-29 11:50:00,28.32,28.35,28.32,28.34,9100.0,28.32,28.35,28.32,28.34,9100.0
2011-12-29 11:55:00,28.34,28.37,28.33,28.37,21000.0,28.34,28.37,28.33,28.37,21000.0
2011-12-29 12:00:00,28.36,28.37,28.34,28.34,16000.0,28.36,28.37,28.34,28.34,16000.0
2011-12-29 12:05:00,28.35,28.36,28.31,28.32,8900.0,28.35,28.36,28.31,28.32,8900.0
2011-12-29 12:10:00,28.32,28.34,28.3,28.31,18400.0,28.32,28.34,28.3,28.31,18400.0
2011-12-29 12:15:00,28.3,28.33,28.3,28.31,13100.0,28.3,28.33,28.3,28.31,13100.0
2011-12-29 12:20:00,28.3,28.35,28.29,28.33,29100.0,28.3,28.35,28.29,28.33,29100.0
2011-12-29 12:25:00,28.33,28.35,28.32,28.33,24800.0,28.33,28.35,28.32,28.33,24800.0
2011-12-29 12:30:00,28.32,28.33,28.3,28.31,10700.0,28.32,28.33,28.3,28.31,10700.0
2011-12-29 12:35:00,28.3,28.31,28.28,28.31,17700.0,28.3,28.31,28.28,28.31,17700.0
2011-12-29 12:40:00,28.31,28.32,28.3,28.32,13500.0,28.31,28.32,28.3,28.32,13500.0
2011-12-29 12:45:00,28.31,28.32,28.31,28.32,6300.0,28.31,28.32,28.31,28.32,6300.0
2011-12-29 12:50:00,28.32,28.35,28.32,28.35,17100.0,28.32,28.35,28.32,28.35,17100.0
2011-12-29 12:55:00,28.34,28.37,28.34,28.37,11400.0,28.34,28.37,28.34,28.37,11400.0
2011-12-29 13:00:00,28.36,28.41,28.36,28.37,38800.0,28.36,28.41,28.36,28.37,38800.0
2011-12-29 13:05:00,28.38,28.42,28.37,28.42,17900.0,28.38,28.42,28.37,28.42,17900.0
2011-12-29 13:10:00,28.42,28.45,28.4,28.42,25300.0,28.42,28.45,28.4,28.42,25300.0
2011-12-29 13:15:00,28.4,28.4,28.35,28.36,6200.0,28.4,28.4,28.35,28.36,6200.0
2011-12-29 13:20:00,28.36,28.37,28.33,28.35,8100.0,28.36,28.37,28.33,28.35,8100.0
2011-12-29 13:25:00,28.34,28.4,28.34,28.36,13100.0,28.34,28.4,28.34,28.36,13100.0
2011-12-29 13:30:00,28.35,28.38,28.35,28.38,18900.0,28.35,28.38,28.35,28.38,18900.0
2011-12-29 13:35:00,28.37,28.38,28.36,28.37,16400.0,28.37,28.38,28.36,28.37,16400.0
2011-12-29 13:40:00,28.38,28.41,28.32,28.32,58200.0,28.38,28.41,28.32,28.32,58200.0
2011-12-29 13:45:00,28.32,28.32,28.28,28.3,30800.0,28.32,28.32,28.28,28.3,30800.0
2011-12-29 13:50:00,28.3,28.32,28.26,28.32,32200.0,28.3,28.32,28.26,28.32,32200.0
2011-12-29 13:55:00,28.33,28.33,28.27,28.3,43000.0,28.33,28.33,28.27,28.3,43000.0
2011-12-29 14:00:00,28.31,28.38,28.31,28.37,53100.0,28.31,28.38,28.31,28.37,53100.0
2011-12-29 14:05:00,28.36,28.37,28.35,28.36,15200.0,28.36,28.37,28.35,28.36,15200.0
2011-12-29 14:10:00,28.37,28.38,28.36,28.38,12300.0,28.37,28.38,28.36,28.38,12300.0
2011-12-29 14:15:00,28.38,28.38,28.37,28.38,2400.0,28.38,28.38,28.37,28.38,2400.0
2011-12-29 14:20:00,28.38,28.4,28.37,28.4,17300.0,28.38,28.4,28.37,28.4,17300.0
2011-12-29 14:25:00,28.4,28.41,28.39,28.4,34900.0,28.4,28.41,28.39,28.4,34900.0
2011-12-29 14:30:00,28.39,28.4,28.37,28.37,21500.0,28.39,28.4,28.37,28.37,21500.0
2011-12-29 14:35:00,28.37,28.39,28.37,28.38,30900.0,28.37,28.39,28.37,28.38,30900.0
2011-12-29 14:40:00,28.37,28.37,28.35,28.36,7500.0,28.37,28.37,28.35,28.36,7500.0
2011-12-29 14:45:00,28.36,28.36,28.35,28.35,15800.0,28.36,28.36,28.35,28.35,15800.0
2011-12-29 14:50:00,28.36,28.36,28.31,28.33,29300.0,28.36,28.36,28.31,28.33,29300.0
2011-12-29 14:55:00,28.33,28.33,28.31,28.32,8900.0,28.33,28.33,28.31,28.32,8900.0
2011-12-29 15:00:00,28.32,28.36,28.32,28.35,12900.0,28.32,28.36,28.32,28.35,12900.0
2011-12-29 15:05:00,28.36,28.38,28.34,28.36,24800.0,28.36,28.38,28.34,28.36,24800.0
2011-12-29 15:10:00,28.37,28.39,28.37,28.38,25900.0,28.37,28.39,28.37,28.38,25900.0
2011-12-29 15:15:00,28.38,28.43,28.38,28.4,26200.0,28.38,28.43,28.38,28.4,26200.0
2011-12-29 15:20:00,28.4,28.41,28.35,28.41,28200.0,28.4,28.41,28.35,28.41,28200.0
2011-12-29 15:25:00,28.41,28.42,28.36,28.36,23600.0,28.41,28.42,28.36,28.36,23600.0
2011-12-29 15:30:00,28.36,28.36,28.27,28.29,174400.0,28.36,28.36,28.27,28.29,174400.0
2011-12-29 15:35:00,28.3,28.3,28.28,28.28,29800.0,28.3,28.3,28.28,28.28,29800.0
2011-12-29 15:40:00,28.28,28.3,28.25,28.27,56600.0,28.28,28.3,28.25,28.27,56600.0
2011-12-29 15:45:00,28.27,28.32,28.25,28.25,161700.0,28.27,28.32,28.25,28.25,161700.0
2011-12-29 15:50:00,28.25,28.31,28.25,28.29,104400.0,28.25,28.31,28.25,28.29,104400.0
2011-12-29 15:55:00,28.3,28.34,28.26,28.31,162600.0,28.3,28.34,28.26,28.31,162600.0
2011-12-30 09:30:00,28.26,28.36,28.26,28.32,37200.0,28.26,28.36,28.26,28.32,37200.0
2011-12-30 09:35:00,28.34,28.49,28.34,28.35,24100.0,28.34,28.49,28.34,28.35,24100.0
2011-12-30 09:40:00,28.35,28.39,28.35,28.35,9800.0,28.35,28.39,28.35,28.35,9800.0
2011-12-30 09:45:00,28.37,28.48,28.35,28.44,23600.0,28.37,28.48,28.35,28.44,23600.0
2011-12-30 09:50:00,28.44,28.44,28.43,28.44,5900.0,28.44,28.44,28.43,28.44,5900.0
2011-12-30 09:55:00,28.44,28.45,28.41,28.45,22500.0,28.44,28.45,28.41,28.45,22500.0
2011-12-30 10:00:00,28.45,28.51,28.44,28.49,19900.0,28.45,28.51,28.44,28.49,19900.0
2011-12-30 10:05:00,28.49,28.52,28.48,28.48,14100.0,28.49,28.52,28.48,28.48,14100.0
2011-12-30 10:10:00,28.48,28.54,28.48,28.52,19900.0,28.48,28.54,28.48,28.52,19900.0
2011-12-30 10:15:00,28.52,28.53,28.46,28.47,15900.0,28.52,28.53,28.46,28.47,15900.0
2011-12-30 10:20:00,28.48,28.5,28.46,28.46,11900.0,28.48,28.5,28.46,28.46,11900.0
2011-12-30 10:25:00,28.47,28.47,28.42,28.42,31100.0,28.47,28.47,28.42,28.42,31100.0
2011-12-30 10:30:00,28.42,28.43,28.41,28.42,14700.0,28.42,28.43,28.41,28.42,14700.0
2011-12-30 10:35:00,28.42,28.42,28.38,28.41,14900.0,28.42,28.42,28.38,28.41,14900.0
2011-12-30 10:40:00,28.4,28.41,28.35,28.36,32900.0,28.4,28.41,28.35,28.36,32900.0
2011-12-30 10:45:00,28.36,28.39,28.35,28.39,12300.0,28.36,28.39,28.35,28.39,12300.0
2011-12-30 10:50:00,28.39,28.47,28.39,28.47,23300.0,28.39,28.47,28.39,28.47,23300.0
2011-12-30 10:55:00,28.47,28.49,28.47,28.47,11500.0,28.47,28.49,28.47,28.47,11500.0
2011-12-30 11:00:00,28.47,28.5,28.46,28.49,23400.0,28.47,28.5,28.46,28.49,23400.0
2011-12-30 11:05:00,28.48,28.5,28.46,28.47,26100.0,28.48,28.5,28.46,28.47,26100.0
2011-12-30 11:10:00,28.48,28.48,28.45,28.45,17100.0,28.48,28.48,28.45,28.45,17100.0
2011-12-30 11:15:00,28.45,28.47,28.45,28.47,56700.0,28.45,28.47,28.45,28.47,56700.0
2011-12-30 11:20:00,28.47,28.48,28.44,28.46,34900.0,28.47,28.48,28.44,28.46,34900.0
2011-12-30 11:25:00,28.46,28.48,28.42,28.44,19600.0,28.46,28.48,28.42,28.44,19600.0
2011-12-30 11:30:00,28.44,28.47,28.43,28.44,15300.0,28.44,28.47,28.43,28.44,15300.0
2011-12-30 11:35:00,28.44,28.45,28.43,28.44,14100.0,28.44,28.45,28.43,28.44,14100.0
2011-12-30 11:40:00,28.44,28.47,28.42,28.46,26100.0,28.44,28.47,28.42,28.46,26100.0
2011-12-30 11:45:00,28.45,28.47,28.44,28.45,10100.0,28.45,28.47,28.44,28.45,10100.0
2011-12-30 11:50:00,28.46,28.46,28.42,28.42,15900.0,28.46,28.46,28.42,28.42,15900.0
2011-12-30 11:55:00,28.42,28.51,28.41,28.51,130900.0,28.42,28.51,28.41,28.51,130900.0
2011-12-30 12:00:00,28.5,28.54,28.5,28.54,58900.0,28.5,28.54,28.5,28.54,58900.0
2011-12-30 12:05:00,28.54,28.55,28.52,28.55,24800.0,28.54,28.55,28.52,28.55,24800.0
2011-12-30 12:10:00,28.55,28.55,28.54,28.54,17600.0,28.55,28.55,28.54,28.54,17600.0
2011-12-30 12:15:00,28.55,28.55,28.54,28.55,24400.0,28.55,28.55,28.54,28.55,24400.0
2011-12-30 12:20:00,28.55,28.57,28.54,28.57,26800.0,28.55,28.57,28.54,28.57,26800.0
2011-12-30 12:25:00,28.57,28.64,28.57,28.61,155500.0,28.57,28.64,28.57,28.61,155500.0
2011-12-30 12:30:00,28.61,28.61,28.59,28.6,32100.0,28.61,28.61,28.59,28.6,32100.0
2011-12-30 12:35:00,28.6,28.6,28.58,28.6,45800.0,28.6,28.6,28.58,28.6,45800.0
2011-12-30 12:40:00,28.6,28.62,28.6,28.61,30600.0,28.6,28.62,28.6,28.61,30600.0
2011-12-30 12:45:00,28.6,28.61,28.51,28.52,92100.0,28.6,28.61,28.51,28.52,92100.0
2011-12-30 12:50:00,28.52,28.52,28.48,28.49,19400.0,28.52,28.52,28.48,28.49,19400.0
2011-12-30 12:55:00,28.49,28.49,28.46,28.46,18400.0,28.49,28.49,28.46,28.46,18400.0
2011-12-30 13:00:00,28.46,28.47,28.45,28.47,21300.0,28.46,28.47,28.45,28.47,21300.0
2011-12-30 13:05:00,28.46,28.46,28.44,28.45,13500.0,28.46,28.46,28.44,28.45,13500.0
2011-12-30 13:10:00,28.45,28.46,28.44,28.45,40000.0,28.45,28.46,28.44,28.45,40000.0
2011-12-30 13:15:00,28.45,28.46,28.43,28.44,35700.0,28.45,28.46,28.43,28.44,35700.0
2011-12-30 13:20:00,28.44,28.44,28.41,28.42,31000.0,28.44,28.44,28.41,28.42,31000.0
2011-12-30 13:25:00,28.42,28.43,28.41,28.43,7500.0,28.42,28.43,28.41,28.43,7500.0
2011-12-30 13:30:00,28.43,28.46,28.41,28.46,43900.0,28.43,28.46,28.41,28.46,43900.0
2011-12-30 13:35:00,28.46,28.47,28.45,28.46,16400.0,28.46,28.47,28.45,28.46,16400.0
2011-12-30 13:40:00,28.46,28.46,28.45,28.45,1700.0,28.46,28.46,28.45,28.45,1700.0
2011-12-30 13:45:00,28.45,28.46,28.44,28.46,17600.0,28.45,28.46,28.44,28.46,17600.0
2011-12-30 13:50:00,28.45,28.46,28.44,28.46,11400.0,28.45,28.46,28.44,28.46,11400.0
2011-12-30 13:55:00,28.45,28.46,28.42,28.42,18800.0,28.45,28.46,28.42,28.42,18800.0
2011-12-30 14:00:00,28.43,28.44,28.39,28.4,14500.0,28.43,28.44,28.39,28.4,14500.0
2011-12-30 14:05:00,28.4,28.4,28.39,28.39,14500.0,28.4,28.4,28.39,28.39,14500.0
2011-12-30 14:10:00,28.4,28.4,28.37,28.37,13200.0,28.4,28.4,28.37,28.37,13200.0
2011-12-30 14:15:00,28.36,28.36,28.33,28.34,14600.0,28.36,28.36,28.33,28.34,14600.0
2011-12-30 14:20:00,28.33,28.33,28.26,28.27,20600.0,28.33,28.33,28.26,28.27,20600.0
2011-12-30 14:25:00,28.27,28.27,28.26,28.26,12400.0,28.27,28.27,28.26,28.26,12400.0
2011-12-30 14:30:00,28.26,28.32,28.26,28.32,39900.0,28.26,28.32,28.26,28.32,39900.0
2011-12-30 14:35:00,28.32,28.33,28.31,28.31,21700.0,28.32,28.33,28.31,28.31,21700.0
2011-12-30 14:40:00,28.32,28.34,28.3,28.3,20300.0,28.32,28.34,28.3,28.3,20300.0
2011-12-30 14:45:00,28.3,28.31,28.3,28.31,6700.0,28.3,28.31,28.3,28.31,6700.0
2011-12-30 14:50:00,28.3,28.31,28.29,28.29,15100.0,28.3,28.31,28.29,28.29,15100.0
2011-12-30 14:55:00,28.29,28.31,28.29,28.31,15200.0,28.29,28.31,28.29,28.31,15200.0
2011-12-30 15:00:00,28.31,28.35,28.31,28.33,23800.0,28.31,28.35,28.31,28.33,23800.0
2011-12-30 15:05:00,28.34,28.34,28.33,28.34,9400.0,28.34,28.34,28.33,28.34,9400.0
2011-12-30 15:10:00,28.33,28.34,28.28,28.29,30600.0,28.33,28.34,28.28,28.29,30600.0
2011-12-30 15:15:00,28.29,28.29,28.28,28.29,11900.0,28.29,28.29,28.28,28.29,11900.0
2011-12-30 15:20:00,28.29,28.36,28.28,28.36,54900.0,28.29,28.36,28.28,28.36,54900.0
2011-12-30 15:25:00,28.36,28.36,28.32,28.32,32800.0,28.36,28.36,28.32,28.32,32800.0
2011-12-30 15:30:00,28.33,28.33,28.32,28.32,24400.0,28.33,28.33,28.32,28.32,24400.0
2011-12-30 15:35:00,28.32,28.38,28.32,28.37,58700.0,28.32,28.38,28.32,28.37,58700.0
2011-12-30 15:40:00,28.38,28.45,28.37,28.44,73600.0,28.38,28.45,28.37,28.44,73600.0
2011-12-30 15:45:00,28.43,28.44,28.36,28.36,74400.0,28.43,28.44,28.36,28.36,74400.0
2011-12-30 15:50:00,28.36,28.37,28.29,28.3,270600.0,28.36,28.37,28.29,28.3,270600.0
2011-12-30 15:55:00,28.31,28.33,28.26,28.27,434300.0,28.31,28.33,28.26,28.27,434300.0
2012-01-03 09:30:00,28.66,28.99,28.62,28.95,227600.0,28.66,28.99,28.62,28.95,227600.0
2012-01-03 09:35:00,28.95,28.99,28.92,28.92,75800.0,28.95,28.99,28.92,28.92,75800.0
2012-01-03 09:40:00,28.93,28.99,28.88,28.92,79900.0,28.93,28.99,28.88,28.92,79900.0
2012-01-03 09:45:00,28.93,28.98,28.8,28.82,85400.0,28.93,28.98,28.8,28.82,85400.0
2012-01-03 09:50:00,28.82,28.89,28.79,28.86,59200.0,28.82,28.89,28.79,28.86,59200.0
2012-01-03 09:55:00,28.87,28.91,28.82,28.89,55100.0,28.87,28.91,28.82,28.89,55100.0
2012-01-03 10:00:00,28.88,28.94,28.85,28.92,87900.0,28.88,28.94,28.85,28.92,87900.0
2012-01-03 10:05:00,28.92,28.98,28.92,28.96,56900.0,28.92,28.98,28.92,28.96,56900.0
2012-01-03 10:10:00,28.96,28.99,28.9,28.9,85700.0,28.96,28.99,28.9,28.9,85700.0
2012-01-03 10:15:00,28.91,28.92,28.86,28.86,52800.0,28.91,28.92,28.86,28.86,52800.0
2012-01-03 10:20:00,28.86,28.9,28.8,28.81,58400.0,28.86,28.9,28.8,28.81,58400.0
2012-01-03 10:25:00,28.81,28.85,28.81,28.83,36500.0,28.81,28.85,28.81,28.83,36500.0
2012-01-03 10:30:00,28.83,28.87,28.82,28.84,43300.0,28.83,28.87,28.82,28.84,43300.0
2012-01-03 10:35:00,28.85,28.88,28.84,28.88,27500.0,28.85,28.88,28.84,28.88,27500.0
2012-01-03 10:40:00,28.87,28.96,28.86,28.96,37400.0,28.87,28.96,28.86,28.96,37400.0
2012-01-03 10:45:00,28.96,28.97,28.9,28.9,42300.0,28.96,28.97,28.9,28.9,42300.0
2012-01-03 10:50:00,28.9,28.97,28.89,28.94,31100.0,28.9,28.97,28.89,28.94,31100.0
2012-01-03 10:55:00,28.95,28.96,28.91,28.96,27000.0,28.95,28.96,28.91,28.96,27000.0
2012-01-03 11:00:00,28.96,28.99,28.94,28.99,30600.0,28.96,28.99,28.94,28.99,30600.0
2012-01-03 11:05:00,28.98,28.99,28.93,28.93,30600.0,28.98,28.99,28.93,28.93,30600.0
2012-01-03 11:10:00,28.93,28.99,28.91,28.99,49100.0,28.93,28.99,28.91,28.99,49100.0
2012-01-03 11:15:00,28.99,29.01,28.95,28.95,96000.0,28.99,29.01,28.95,28.95,96000.0
2012-01-03 11:20:00,28.94,28.96,28.89,28.92,44800.0,28.94,28.96,28.89,28.92,44800.0
2012-01-03 11:25:00,28.92,28.94,28.88,28.93,50500.0,28.92,28.94,28.88,28.93,50500.0
2012-01-03 11:30:00,28.93,28.95,28.92,28.93,48800.0,28.93,28.95,28.92,28.93,48800.0
2012-01-03 11:35:00,28.92,28.95,28.92,28.93,20600.0,28.92,28.95,28.92,28.93,20600.0
2012-01-03 11:40:00,28.94,28.94,28.86,28.87,62900.0,28.94,28.94,28.86,28.87,62900.0
2012-01-03 11:45:00,28.87,28.91,28.83,28.87,25500.0,28.87,28.91,28.83,28.87,25500.0
2012-01-03 11:50:00,28.89,28.92,28.87,28.91,27200.0,28.89,28.92,28.87,28.91,27200.0
2012-01-03 11:55:00,28.91,28.94,28.88,28.88,23000.0,28.91,28.94,28.88,28.88,23000.0
2012-01-03 12:00:00,28.88,28.9,28.86,28.89,18500.0,28.88,28.9,28.86,28.89,18500.0
2012-01-03 12:05:00,28.88,28.9,28.85,28.9,42900.0,28.88,28.9,28.85,28.9,42900.0
2012-01-03 12:10:00,28.91,28.91,28.81,28.81,56100.0,28.91,28.91,28.81,28.81,56100.0
2012-01-03 12:15:00,28.82,28.82,28.78,28.79,58100.0,28.82,28.82,28.78,28.79,58100.0
2012-01-03 12:20:00,28.79,28.82,28.78,28.79,83600.0,28.79,28.82,28.78,28.79,83600.0
2012-01-03 12:25:00,28.78,28.79,28.67,28.7,68200.0,28.78,28.79,28.67,28.7,68200.0
2012-01-03 12:30:00,28.7,28.7,28.57,28.57,84300.0,28.7,28.7,28.57,28.57,84300.0
2012-01-03 12:35:00,28.58,28.62,28.51,28.53,43500.0,28.58,28.62,28.51,28.53,43500.0
2012-01-03 12:40:00,28.54,28.61,28.54,28.61,18300.0,28.54,28.61,28.54,28.61,18300.0
2012-01-03 12:45:00,28.61,28.62,28.59,28.6,59200.0,28.61,28.62,28.59,28.6,59200.0
2012-01-03 12:50:00,28.6,28.66,28.59,28.65,49100.0,28.6,28.66,28.59,28.65,49100.0
2012-01-03 12:55:00,28.65,28.71,28.64,28.68,59200.0,28.65,28.71,28.64,28.68,59200.0
2012-01-03 13:00:00,28.69,28.76,28.68,28.72,47900.0,28.69,28.76,28.68,28.72,47900.0
2012-01-03 13:05:00,28.73,28.73,28.67,28.7,48700.0,28.73,28.73,28.67,28.7,48700.0
2012-01-03 13:10:00,28.7,28.7,28.67,28.69,20900.0,28.7,28.7,28.67,28.69,20900.0
2012-01-03 13:15:00,28.69,28.78,28.69,28.78,33300.0,28.69,28.78,28.69,28.78,33300.0
2012-01-03 13:20:00,28.78,28.78,28.72,28.72,31500.0,28.78,28.78,28.72,28.72,31500.0
2012-01-03 13:25:00,28.72,28.75,28.7,28.72,18600.0,28.72,28.75,28.7,28.72,18600.0
2012-01-03 13:30:00,28.72,28.72,28.68,28.69,22000.0,28.72,28.72,28.68,28.69,22000.0
2012-01-03 13:35:00,28.7,28.71,28.66,28.67,32600.0,28.7,28.71,28.66,28.67,32600.0
2012-01-03 13:40:00,28.68,28.75,28.68,28.74,28900.0,28.68,28.75,28.68,28.74,28900.0
2012-01-03 13:45:00,28.74,28.77,28.72,28.76,23100.0,28.74,28.77,28.72,28.76,23100.0
2012-01-03 13:50:00,28.77,28.79,28.75,28.75,29900.0,28.77,28.79,28.75,28.75,29900.0
2012-01-03 13:55:00,28.75,28.75,28.72,28.73,17200.0,28.75,28.75,28.72,28.73,17200.0
2012-01-03 14:00:00,28.72,28.77,28.72,28.76,35500.0,28.72,28.77,28.72,28.76,35500.0
2012-01-03 14:05:00,28.76,28.78,28.74,28.74,14800.0,28.76,28.78,28.74,28.74,14800.0
2012-01-03 14:10:00,28.74,28.76,28.71,28.71,31200.0,28.74,28.76,28.71,28.71,31200.0
2012-01-03 14:15:00,28.71,28.72,28.67,28.72,36300.0,28.71,28.72,28.67,28.72,36300.0
2012-01-03 14:20:00,28.72,28.72,28.68,28.69,40800.0,28.72,28.72,28.68,28.69,40800.0
2012-01-03 14:25:00,28.7,28.7,28.66,28.69,34100.0,28.7,28.7,28.66,28.69,34100.0
2012-01-03 14:30:00,28.69,28.7,28.65,28.7,103600.0,28.69,28.7,28.65,28.7,103600.0
2012-01-03 14:35:00,28.71,28.75,28.71,28.73,136500.0,28.71,28.75,28.71,28.73,136500.0
2012-01-03 14:40:00,28.72,28.8,28.71,28.79,72300.0,28.72,28.8,28.71,28.79,72300.0
2012-01-03 14:45:00,28.79,28.8,28.77,28.79,42000.0,28.79,28.8,28.77,28.79,42000.0
2012-01-03 14:50:00,28.8,28.81,28.78,28.78,20600.0,28.8,28.81,28.78,28.78,20600.0
2012-01-03 14:55:00,28.79,28.81,28.78,28.8,44300.0,28.79,28.81,28.78,28.8,44300.0
2012-01-03 15:00:00,28.81,28.82,28.74,28.74,34800.0,28.81,28.82,28.74,28.74,34800.0
2012-01-03 15:05:00,28.74,28.76,28.71,28.73,79700.0,28.74,28.76,28.71,28.73,79700.0
2012-01-03 15:10:00,28.74,28.75,28.71,28.71,25400.0,28.74,28.75,28.71,28.71,25400.0
2012-01-03 15:15:00,28.7,28.73,28.69,28.72,30700.0,28.7,28.73,28.69,28.72,30700.0
2012-01-03 15:20:00,28.72,28.73,28.62,28.62,88800.0,28.72,28.73,28.62,28.62,88800.0
2012-01-03 15:25:00,28.62,28.64,28.6,28.62,77100.0,28.62,28.64,28.6,28.62,77100.0
2012-01-03 15:30:00,28.62,28.67,28.61,28.66,40200.0,28.62,28.67,28.61,28.66,40200.0
2012-01-03 15:35:00,28.66,28.67,28.6,28.62,47000.0,28.66,28.67,28.6,28.62,47000.0
2012-01-03 15:40:00,28.61,28.69,28.61,28.68,46500.0,28.61,28.69,28.61,28.68,46500.0
2012-01-03 15:45:00,28.68,28.7,28.65,28.68,81000.0,28.68,28.7,28.65,28.68,81000.0
2012-01-03 15:50:00,28.7,28.71,28.62,28.63,102700.0,28.7,28.71,28.62,28.63,102700.0
2012-01-03 15:55:00,28.63,28.64,28.56,28.61,214100.0,28.63,28.64,28.56,28.61,214100.0
2012-01-04 09:30:00,28.5,28.59,28.44,28.48,53800.0,28.5,28.59,28.44,28.48,53800.0
2012-01-04 09:35:00,28.47,28.47,28.36,28.42,44700.0,28.47,28.47,28.36,28.42,44700.0
2012-01-04 09:40:00,28.41,28.46,28.36,28.42,27500.0,28.41,28.46,28.36,28.42,27500.0
2012-01-04 09:45:00,28.42,28.44,28.34,28.44,26000.0,28.42,28.44,28.34,28.44,26000.0
2012-01-04 09:50:00,28.44,28.48,28.42,28.45,48800.0,28.44,28.48,28.42,28.45,48800.0
2012-01-04 09:55:00,28.46,28.52,28.38,28.4,32100.0,28.46,28.52,28.38,28.4,32100.0
2012-01-04 10:00:00,28.4,28.42,28.28,28.28,70700.0,28.4,28.42,28.28,28.28,70700.0
2012-01-04 10:05:00,28.28,28.3,28.24,28.26,99500.0,28.28,28.3,28.24,28.26,99500.0
2012-01-04 10:10:00,28.26,28.27,28.17,28.22,40700.0,28.26,28.27,28.17,28.22,40700.0
2012-01-04 10:15:00,28.22,28.24,28.18,28.22,40900.0,28.22,28.24,28.18,28.22,40900.0
2012-01-04 10:20:00,28.22,28.3,28.22,28.3,15900.0,28.22,28.3,28.22,28.3,15900.0
2012-01-04 10:25:00,28.31,28.32,28.24,28.25,17600.0,28.31,28.32,28.24,28.25,17600.0
2012-01-04 10:30:00,28.23,28.26,28.2,28.23,36300.0,28.23,28.26,28.2,28.23,36300.0
2012-01-04 10:35:00,28.22,28.23,28.16,28.17,24000.0,28.22,28.23,28.16,28.17,24000.0
2012-01-04 10:40:00,28.17,28.23,28.16,28.23,27200.0,28.17,28.23,28.16,28.23,27200.0
2012-01-04 10:45:00,28.23,28.23,28.17,28.19,47400.0,28.23,28.23,28.17,28.19,47400.0
2012-01-04 10:50:00,28.18,28.27,28.18,28.26,29600.0,28.18,28.27,28.18,28.26,29600.0
2012-01-04 10:55:00,28.27,28.28,28.23,28.24,18100.0,28.27,28.28,28.23,28.24,18100.0
2012-01-04 11:00:00,28.24,28.29,28.23,28.28,20400.0,28.24,28.29,28.23,28.28,20400.0
2012-01-04 11:05:00,28.28,28.29,28.19,28.19,89200.0,28.28,28.29,28.19,28.19,89200.0
2012-01-04 11:10:00,28.19,28.29,28.19,28.27,36700.0,28.19,28.29,28.19,28.27,36700.0
2012-01-04 11:15:00,28.26,28.27,28.24,28.24,14700.0,28.26,28.27,28.24,28.24,14700.0
2012-01-04 11:20:00,28.23,28.28,28.23,28.25,13600.0,28.23,28.28,28.23,28.25,13600.0
2012-01-04 11:25:00,28.26,28.27,28.23,28.26,14300.0,28.26,28.27,28.23,28.26,14300.0
2012-01-04 11:30:00,28.27,28.27,28.22,28.23,20900.0,28.27,28.27,28.22,28.23,20900.0
2012-01-04 11:35:00,28.23,28.26,28.22,28.25,47000.0,28.23,28.26,28.22,28.25,47000.0
2012-01-04 11:40:00,28.25,28.25,28.23,28.23,15000.0,28.25,28.25,28.23,28.23,15000.0
2012-01-04 11:45:00,28.23,28.24,28.21,28.24,17800.0,28.23,28.24,28.21,28.24,17800.0
2012-01-04 11:50:00,28.24,28.24,28.19,28.2,30400.0,28.24,28.24,28.19,28.2,30400.0
2012-01-04 11:55:00,28.19,28.19,28.14,28.16,46400.0,28.19,28.19,28.14,28.16,46400.0
2012-01-04 12:00:00,28.17,28.18,28.14,28.14,51900.0,28.17,28.18,28.14,28.14,51900.0
2012-01-04 12:05:00,28.15,28.19,28.14,28.15,121100.0,28.15,28.19,28.14,28.15,121100.0
2012-01-04 12:10:00,28.16,28.16,28.11,28.13,23600.0,28.16,28.16,28.11,28.13,23600.0
2012-01-04 12:15:00,28.13,28.19,28.12,28.17,61700.0,28.13,28.19,28.12,28.17,61700.0
2012-01-04 12:20:00,28.17,28.18,28.16,28.16,8800.0,28.17,28.18,28.16,28.16,8800.0
2012-01-04 12:25:00,28.16,28.21,28.16,28.18,34700.0,28.16,28.21,28.16,28.18,34700.0
2012-01-04 12:30:00,28.19,28.21,28.17,28.17,30000.0,28.19,28.21,28.17,28.17,30000.0
2012-01-04 12:35:00,28.17,28.18,28.16,28.17,10700.0,28.17,28.18,28.16,28.17,10700.0
2012-01-04 12:40:00,28.16,28.19,28.16,28.17,22300.0,28.16,28.19,28.16,28.17,22300.0
2012-01-04 12:45:00,28.17,28.18,28.14,28.14,62600.0,28.17,28.18,28.14,28.14,62600.0
2012-01-04 12:50:00,28.14,28.15,28.11,28.13,55300.0,28.14,28.15,28.11,28.13,55300.0
2012-01-04 12:55:00,28.13,28.19,28.13,28.16,30000.0,28.13,28.19,28.13,28.16,30000.0
2012-01-04 13:00:00,28.16,28.17,28.12,28.13,35400.0,28.16,28.17,28.12,28.13,35400.0
2012-01-04 13:05:00,28.12,28.13,28.09,28.09,35100.0,28.12,28.13,28.09,28.09,35100.0
2012-01-04 13:10:00,28.09,28.11,28.07,28.08,34700.0,28.09,28.11,28.07,28.08,34700.0
2012-01-04 13:15:00,28.09,28.1,28.04,28.07,39400.0,28.09,28.1,28.04,28.07,39400.0
2012-01-04 13:20:00,28.07,28.08,28.05,28.05,120200.0,28.07,28.08,28.05,28.05,120200.0
2012-01-04 13:25:00,28.05,28.07,28.04,28.05,39100.0,28.05,28.07,28.04,28.05,39100.0
2012-01-04 13:30:00,28.05,28.07,28.05,28.06,26800.0,28.05,28.07,28.05,28.06,26800.0
2012-01-04 13:35:00,28.06,28.12,28.06,28.11,25800.0,28.06,28.12,28.06,28.11,25800.0
2012-01-04 13:40:00,28.11,28.13,28.1,28.13,12400.0,28.11,28.13,28.1,28.13,12400.0
2012-01-04 13:45:00,28.13,28.17,28.12,28.15,36300.0,28.13,28.17,28.12,28.15,36300.0
2012-01-04 13:50:00,28.16,28.21,28.14,28.19,81100.0,28.16,28.21,28.14,28.19,81100.0
2012-01-04 13:55:00,28.2,28.21,28.18,28.19,18100.0,28.2,28.21,28.18,28.19,18100.0
2012-01-04 14:00:00,28.2,28.2,28.15,28.15,10900.0,28.2,28.2,28.15,28.15,10900.0
2012-01-04 14:05:00,28.15,28.18,28.15,28.15,32400.0,28.15,28.18,28.15,28.15,32400.0
2012-01-04 14:10:00,28.15,28.16,28.12,28.13,78300.0,28.15,28.16,28.12,28.13,78300.0
2012-01-04 14:15:00,28.14,28.2,28.13,28.19,56900.0,28.14,28.2,28.13,28.19,56900.0
2012-01-04 14:20:00,28.2,28.21,28.18,28.19,23200.0,28.2,28.21,28.18,28.19,23200.0
2012-01-04 14:25:00,28.19,28.21,28.18,28.21,17400.0,28.19,28.21,28.18,28.21,17400.0
2012-01-04 14:30:00,28.21,28.23,28.19,28.21,46100.0,28.21,28.23,28.19,28.21,46100.0
2012-01-04 14:35:00,28.21,28.23,28.18,28.2,24900.0,28.21,28.23,28.18,28.2,24900.0
2012-01-04 14:40:00,28.2,28.21,28.2,28.2,13500.0,28.2,28.21,28.2,28.2,13500.0
2012-01-04 14:45:00,28.21,28.22,28.17,28.17,31100.0,28.21,28.22,28.17,28.17,31100.0
2012-01-04 14:50:00,28.18,28.23,28.18,28.21,26500.0,28.18,28.23,28.18,28.21,26500.0
2012-01-04 14:55:00,28.21,28.22,28.17,28.19,34200.0,28.21,28.22,28.17,28.19,34200.0
2012-01-04 15:00:00,28.17,28.17,28.09,28.14,107600.0,28.17,28.17,28.09,28.14,107600.0
2012-01-04 15:05:00,28.13,28.18,28.12,28.17,70400.0,28.13,28.18,28.12,28.17,70400.0
2012-01-04 15:10:00,28.17,28.19,28.15,28.16,36500.0,28.17,28.19,28.15,28.16,36500.0
2012-01-04 15:15:00,28.17,28.18,28.14,28.16,48700.0,28.17,28.18,28.14,28.16,48700.0
2012-01-04 15:20:00,28.16,28.21,28.16,28.21,15300.0,28.16,28.21,28.16,28.21,15300.0
2012-01-04 15:25:00,28.2,28.21,28.19,28.21,40200.0,28.2,28.21,28.19,28.21,40200.0
2012-01-04 15:30:00,28.22,28.27,28.22,28.25,62800.0,28.22,28.27,28.22,28.25,62800.0
2012-01-04 15:35:00,28.25,28.3,28.25,28.3,47100.0,28.25,28.3,28.25,28.3,47100.0
2012-01-04 15:40:00,28.3,28.36,28.29,28.36,93500.0,28.3,28.36,28.29,28.36,93500.0
2012-01-04 15:45:00,28.35,28.36,28.3,28.3,97600.0,28.35,28.36,28.3,28.3,97600.0
2012-01-04 15:50:00,28.3,28.32,28.25,28.31,145900.0,28.3,28.32,28.25,28.31,145900.0
2012-01-04 15:55:00,28.3,28.31,28.27,28.28,279500.0,28.3,28.31,28.27,28.28,279500.0
2012-01-05 09:30:00,28.07,28.41,28.05,28.41,74400.0,28.07,28.41,28.05,28.41,74400.0
2012-01-05 09:35:00,28.42,28.45,28.36,28.38,30300.0,28.42,28.45,28.36,28.38,30300.0
2012-01-05 09:40:00,28.38,28.38,28.3,28.3,47900.0,28.38,28.38,28.3,28.3,47900.0
2012-01-05 09:45:00,28.29,28.3,28.2,28.23,38700.0,28.29,28.3,28.2,28.23,38700.0
2012-01-05 09:50:00,28.24,28.31,28.24,28.27,60600.0,28.24,28.31,28.24,28.27,60600.0
2012-01-05 09:55:00,28.27,28.27,28.17,28.24,19300.0,28.27,28.27,28.17,28.24,19300.0
2012-01-05 10:00:00,28.23,28.23,28.1,28.23,58700.0,28.23,28.23,28.1,28.23,58700.0
2012-01-05 10:05:00,28.22,28.23,28.15,28.21,52400.0,28.22,28.23,28.15,28.21,52400.0
2012-01-05 10:10:00,28.21,28.23,28.17,28.23,33500.0,28.21,28.23,28.17,28.23,33500.0
2012-01-05 10:15:00,28.23,28.27,28.22,28.24,48700.0,28.23,28.27,28.22,28.24,48700.0
2012-01-05 10:20:00,28.24,28.25,28.17,28.2,22800.0,28.24,28.25,28.17,28.2,22800.0
2012-01-05 10:25:00,28.19,28.24,28.18,28.18,39100.0,28.19,28.24,28.18,28.18,39100.0
2012-01-05 10:30:00,28.19,28.19,28.07,28.12,38600.0,28.19,28.19,28.07,28.12,38600.0
2012-01-05 10:35:00,28.12,28.13,28.06,28.09,47100.0,28.12,28.13,28.06,28.09,47100.0
2012-01-05 10:40:00,28.1,28.15,28.1,28.1,20900.0,28.1,28.15,28.1,28.1,20900.0
2012-01-05 10:45:00,28.09,28.12,28.08,28.11,17600.0,28.09,28.12,28.08,28.11,17600.0
2012-01-05 10:50:00,28.12,28.17,28.09,28.11,44500.0,28.12,28.17,28.09,28.11,44500.0
2012-01-05 10:55:00,28.12,28.2,28.1,28.19,25700.0,28.12,28.2,28.1,28.19,25700.0
2012-01-05 11:00:00,28.19,28.24,28.16,28.2,128000.0,28.19,28.24,28.16,28.2,128000.0
2012-01-05 11:05:00,28.2,28.22,28.18,28.18,16200.0,28.2,28.22,28.18,28.18,16200.0
2012-01-05 11:10:00,28.17,28.19,28.14,28.18,16700.0,28.17,28.19,28.14,28.18,16700.0
2012-01-05 11:15:00,28.18,28.2,28.16,28.16,14600.0,28.18,28.2,28.16,28.16,14600.0
2012-01-05 11:20:00,28.15,28.25,28.15,28.23,37600.0,28.15,28.25,28.15,28.23,37600.0
2012-01-05 11:25:00,28.23,28.25,28.22,28.25,30800.0,28.23,28.25,28.22,28.25,30800.0
2012-01-05 11:30:00,28.25,28.28,28.25,28.26,20500.0,28.25,28.28,28.25,28.26,20500.0
2012-01-05 11:35:00,28.27,28.28,28.27,28.28,11100.0,28.27,28.28,28.27,28.28,11100.0
2012-01-05 11:40:00,28.28,28.32,28.27,28.28,15700.0,28.28,28.32,28.27,28.28,15700.0
2012-01-05 11:45:00,28.28,28.31,28.28,28.3,29400.0,28.28,28.31,28.28,28.3,29400.0
2012-01-05 11:50:00,28.3,28.33,28.29,28.29,20400.0,28.3,28.33,28.29,28.29,20400.0
2012-01-05 11:55:00,28.29,28.31,28.29,28.3,26500.0,28.29,28.31,28.29,28.3,26500.0
2012-01-05 12:00:00,28.3,28.32,28.26,28.29,56200.0,28.3,28.32,28.26,28.29,56200.0
2012-01-05 12:05:00,28.3,28.3,28.27,28.28,16300.0,28.3,28.3,28.27,28.28,16300.0
2012-01-05 12:10:00,28.27,28.31,28.27,28.29,14200.0,28.27,28.31,28.27,28.29,14200.0
2012-01-05 12:15:00,28.3,28.38,28.3,28.37,14900.0,28.3,28.38,28.3,28.37,14900.0
2012-01-05 12:20:00,28.37,28.37,28.28,28.36,35300.0,28.37,28.37,28.28,28.36,35300.0
2012-01-05 12:25:00,28.36,28.39,28.36,28.38,41000.0,28.36,28.39,28.36,28.38,41000.0
2012-01-05 12:30:00,28.39,28.41,28.38,28.39,23200.0,28.39,28.41,28.38,28.39,23200.0
2012-01-05 12:35:00,28.39,28.39,28.37,28.38,18100.0,28.39,28.39,28.37,28.38,18100.0
2012-01-05 12:40:00,28.38,28.45,28.38,28.41,26600.0,28.38,28.45,28.38,28.41,26600.0
2012-01-05 12:45:00,28.42,28.45,28.39,28.43,25600.0,28.42,28.45,28.39,28.43,25600.0
2012-01-05 12:50:00,28.43,28.44,28.41,28.42,18000.0,28.43,28.44,28.41,28.42,18000.0
2012-01-05 12:55:00,28.41,28.49,28.41,28.48,31700.0,28.41,28.49,28.41,28.48,31700.0
2012-01-05 13:00:00,28.48,28.49,28.44,28.47,21800.0,28.48,28.49,28.44,28.47,21800.0
2012-01-05 13:05:00,28.48,28.5,28.44,28.48,81700.0,28.48,28.5,28.44,28.48,81700.0
2012-01-05 13:10:00,28.47,28.48,28.46,28.48,12300.0,28.47,28.48,28.46,28.48,12300.0
2012-01-05 13:15:00,28.48,28.5,28.47,28.5,64200.0,28.48,28.5,28.47,28.5,64200.0
2012-01-05 13:20:00,28.49,28.5,28.48,28.5,22100.0,28.49,28.5,28.48,28.5,22100.0
2012-01-05 13:25:00,28.5,28.58,28.49,28.57,55800.0,28.5,28.58,28.49,28.57,55800.0
2012-01-05 13:30:00,28.57,28.6,28.57,28.58,15100.0,28.57,28.6,28.57,28.58,15100.0
2012-01-05 13:35:00,28.58,28.6,28.57,28.57,10400.0,28.58,28.6,28.57,28.57,10400.0
2012-01-05 13:40:00,28.58,28.62,28.58,28.59,13100.0,28.58,28.62,28.58,28.59,13100.0
2012-01-05 13:45:00,28.6,28.6,28.54,28.54,21500.0,28.6,28.6,28.54,28.54,21500.0
2012-01-05 13:50:00,28.54,28.54,28.52,28.52,16700.0,28.54,28.54,28.52,28.52,16700.0
2012-01-05 13:55:00,28.53,28.53,28.51,28.51,14600.0,28.53,28.53,28.51,28.51,14600.0
2012-01-05 14:00:00,28.52,28.54,28.51,28.54,10300.0,28.52,28.54,28.51,28.54,10300.0
2012-01-05 14:05:00,28.54,28.57,28.53,28.54,15700.0,28.54,28.57,28.53,28.54,15700.0
2012-01-05 14:10:00,28.54,28.55,28.52,28.53,9500.0,28.54,28.55,28.52,28.53,9500.0
2012-01-05 14:15:00,28.53,28.53,28.5,28.52,15500.0,28.53,28.53,28.5,28.52,15500.0
2012-01-05 14:20:00,28.52,28.52,28.5,28.52,20800.0,28.52,28.52,28.5,28.52,20800.0
2012-01-05 14:25:00,28.52,28.52,28.47,28.49,53100.0,28.52,28.52,28.47,28.49,53100.0
2012-01-05 14:30:00,28.49,28.51,28.49,28.49,14500.0,28.49,28.51,28.49,28.49,14500.0
2012-01-05 14:35:00,28.49,28.49,28.46,28.47,26200.0,28.49,28.49,28.46,28.47,26200.0
2012-01-05 14:40:00,28.46,28.49,28.46,28.47,35000.0,28.46,28.49,28.46,28.47,35000.0
2012-01-05 14:45:00,28.46,28.47,28.43,28.43,28000.0,28.46,28.47,28.43,28.43,28000.0
2012-01-05 14:50:00,28.44,28.46,28.41,28.41,24800.0,28.44,28.46,28.41,28.41,24800.0
2012-01-05 14:55:00,28.41,28.44,28.41,28.41,15000.0,28.41,28.44,28.41,28.41,15000.0
2012-01-05 15:00:00,28.42,28.48,28.39,28.48,50600.0,28.42,28.48,28.39,28.48,50600.0
2012-01-05 15:05:00,28.49,28.49,28.46,28.48,26100.0,28.49,28.49,28.46,28.48,26100.0
2012-01-05 15:10:00,28.47,28.48,28.38,28.39,74100.0,28.47,28.48,28.38,28.39,74100.0
2012-01-05 15:15:00,28.4,28.43,28.38,28.42,16500.0,28.4,28.43,28.38,28.42,16500.0
2012-01-05 15:20:00,28.42,28.45,28.41,28.42,24700.0,28.42,28.45,28.41,28.42,24700.0
2012-01-05 15:25:00,28.42,28.48,28.42,28.42,33200.0,28.42,28.48,28.42,28.42,33200.0
2012-01-05 15:30:00,28.43,28.45,28.38,28.39,27400.0,28.43,28.45,28.38,28.39,27400.0
2012-01-05 15:35:00,28.38,28.42,28.37,28.4,38500.0,28.38,28.42,28.37,28.4,38500.0
2012-01-05 15:40:00,28.41,28.5,28.41,28.47,56200.0,28.41,28.5,28.41,28.47,56200.0
2012-01-05 15:45:00,28.48,28.5,28.43,28.5,64300.0,28.48,28.5,28.43,28.5,64300.0
2012-01-05 15:50:00,28.5,28.51,28.45,28.46,57600.0,28.5,28.51,28.45,28.46,57600.0
2012-01-05 15:55:00,28.46,28.51,28.46,28.48,149700.0,28.46,28.51,28.46,28.48,149700.0
2012-01-06 09:30:00,28.37,28.48,28.23,28.35,87600.0,28.37,28.48,28.23,28.35,87600.0
2012-01-06 09:35:00,28.35,28.52,28.35,28.51,43200.0,28.35,28.52,28.35,28.51,43200.0
2012-01-06 09:40:00,28.49,28.5,28.37,28.41,45400.0,28.49,28.5,28.37,28.41,45400.0
2012-01-06 09:45:00,28.41,28.41,28.32,28.39,34300.0,28.41,28.41,28.32,28.39,34300.0
2012-01-06 09:50:00,28.39,28.4,28.28,28.31,51800.0,28.39,28.4,28.28,28.31,51800.0
2012-01-06 09:55:00,28.31,28.39,28.31,28.33,66700.0,28.31,28.39,28.31,28.33,66700.0
2012-01-06 10:00:00,28.33,28.33,28.27,28.3,44800.0,28.33,28.33,28.27,28.3,44800.0
2012-01-06 10:05:00,28.3,28.31,28.25,28.31,24900.0,28.3,28.31,28.25,28.31,24900.0
2012-01-06 10:10:00,28.31,28.34,28.29,28.3,37900.0,28.31,28.34,28.29,28.3,37900.0
2012-01-06 10:15:00,28.31,28.35,28.27,28.3,48100.0,28.31,28.35,28.27,28.3,48100.0
2012-01-06 10:20:00,28.31,28.34,28.27,28.34,29100.0,28.31,28.34,28.27,28.34,29100.0
2012-01-06 10:25:00,28.34,28.34,28.23,28.24,59400.0,28.34,28.34,28.23,28.24,59400.0
2012-01-06 10:30:00,28.25,28.31,28.24,28.31,41600.0,28.25,28.31,28.24,28.31,41600.0
2012-01-06 10:35:00,28.32,28.32,28.29,28.3,26100.0,28.32,28.32,28.29,28.3,26100.0
2012-01-06 10:40:00,28.3,28.3,28.26,28.29,33600.0,28.3,28.3,28.26,28.29,33600.0
2012-01-06 10:45:00,28.29,28.29,28.24,28.25,30400.0,28.29,28.29,28.24,28.25,30400.0
2012-01-06 10:50:00,28.25,28.27,28.19,28.2,31900.0,28.25,28.27,28.19,28.2,31900.0
2012-01-06 10:55:00,28.21,28.21,28.15,28.17,33900.0,28.21,28.21,28.15,28.17,33900.0
2012-01-06 11:00:00,28.17,28.19,28.14,28.14,57700.0,28.17,28.19,28.14,28.14,57700.0
2012-01-06 11:05:00,28.14,28.28,28.14,28.24,46000.0,28.14,28.28,28.14,28.24,46000.0
2012-01-06 11:10:00,28.24,28.25,28.23,28.24,13900.0,28.24,28.25,28.23,28.24,13900.0
2012-01-06 11:15:00,28.24,28.26,28.22,28.25,19700.0,28.24,28.26,28.22,28.25,19700.0
2012-01-06 11:20:00,28.26,28.26,28.25,28.26,13500.0,28.26,28.26,28.25,28.26,13500.0
2012-01-06 11:25:00,28.26,28.29,28.25,28.29,26200.0,28.26,28.29,28.25,28.29,26200.0
2012-01-06 11:30:00,28.29,28.3,28.27,28.28,41600.0,28.29,28.3,28.27,28.28,41600.0
2012-01-06 11:35:00,28.28,28.3,28.26,28.3,36000.0,28.28,28.3,28.26,28.3,36000.0
2012-01-06 11:40:00,28.3,28.32,28.28,28.32,32000.0,28.3,28.32,28.28,28.32,32000.0
2012-01-06 11:45:00,28.32,28.33,28.31,28.33,27000.0,28.32,28.33,28.31,28.33,27000.0
2012-01-06 11:50:00,28.33,28.35,28.29,28.31,25500.0,28.33,28.35,28.29,28.31,25500.0
2012-01-06 11:55:00,28.31,28.31,28.28,28.28,16500.0,28.31,28.31,28.28,28.28,16500.0
2012-01-06 12:00:00,28.28,28.28,28.24,28.25,17700.0,28.28,28.28,28.24,28.25,17700.0
2012-01-06 12:05:00,28.25,28.26,28.22,28.23,21200.0,28.25,28.26,28.22,28.23,21200.0
2012-01-06 12:10:00,28.23,28.27,28.21,28.23,45600.0,28.23,28.27,28.21,28.23,45600.0
2012-01-06 12:15:00,28.24,28.27,28.24,28.27,37800.0,28.24,28.27,28.24,28.27,37800.0
2012-01-06 12:20:00,28.26,28.3,28.25,28.26,50600.0,28.26,28.3,28.25,28.26,50600.0
2012-01-06 12:25:00,28.26,28.3,28.26,28.3,15600.0,28.26,28.3,28.26,28.3,15600.0
2012-01-06 12:30:00,28.29,28.32,28.27,28.32,16800.0,28.29,28.32,28.27,28.32,16800.0
2012-01-06 12:35:00,28.31,28.32,28.27,28.3,66600.0,28.31,28.32,28.27,28.3,66600.0
2012-01-06 12:40:00,28.3,28.3,28.25,28.26,24800.0,28.3,28.3,28.25,28.26,24800.0
2012-01-06 12:45:00,28.25,28.26,28.22,28.22,23600.0,28.25,28.26,28.22,28.22,23600.0
2012-01-06 12:50:00,28.22,28.27,28.22,28.27,11100.0,28.22,28.27,28.22,28.27,11100.0
2012-01-06 12:55:00,28.27,28.28,28.22,28.22,57900.0,28.27,28.28,28.22,28.22,57900.0
2012-01-06 13:00:00,28.22,28.3,28.22,28.29,113100.0,28.22,28.3,28.22,28.29,113100.0
2012-01-06 13:05:00,28.29,28.32,28.27,28.29,56400.0,28.29,28.32,28.27,28.29,56400.0
2012-01-06 13:10:00,28.3,28.3,28.24,28.24,14200.0,28.3,28.3,28.24,28.24,14200.0
2012-01-06 13:15:00,28.25,28.31,28.24,28.29,16200.0,28.25,28.31,28.24,28.29,16200.0
2012-01-06 13:20:00,28.3,28.31,28.26,28.29,48600.0,28.3,28.31,28.26,28.29,48600.0
2012-01-06 13:25:00,28.3,28.31,28.27,28.29,18400.0,28.3,28.31,28.27,28.29,18400.0
2012-01-06 13:30:00,28.28,28.29,28.24,28.27,15600.0,28.28,28.29,28.24,28.27,15600.0
2012-01-06 13:35:00,28.26,28.3,28.24,28.3,26300.0,28.26,28.3,28.24,28.3,26300.0
2012-01-06 13:40:00,28.3,28.35,28.3,28.33,24500.0,28.3,28.35,28.3,28.33,24500.0
2012-01-06 13:45:00,28.34,28.37,28.33,28.37,14800.0,28.34,28.37,28.33,28.37,14800.0
2012-01-06 13:50:00,28.36,28.38,28.33,28.36,52100.0,28.36,28.38,28.33,28.36,52100.0
2012-01-06 13:55:00,28.37,28.44,28.35,28.37,88800.0,28.37,28.44,28.35,28.37,88800.0
2012-01-06 14:00:00,28.37,28.38,28.35,28.36,22300.0,28.37,28.38,28.35,28.36,22300.0
2012-01-06 14:05:00,28.37,28.42,28.36,28.4,30400.0,28.37,28.42,28.36,28.4,30400.0
2012-01-06 14:10:00,28.4,28.4,28.34,28.35,24300.0,28.4,28.4,28.34,28.35,24300.0
2012-01-06 14:15:00,28.35,28.43,28.34,28.42,134500.0,28.35,28.43,28.34,28.42,134500.0
2012-01-06 14:20:00,28.42,28.46,28.41,28.45,19800.0,28.42,28.46,28.41,28.45,19800.0
2012-01-06 14:25:00,28.45,28.45,28.42,28.45,20600.0,28.45,28.45,28.42,28.45,20600.0
2012-01-06 14:30:00,28.44,28.49,28.44,28.47,35500.0,28.44,28.49,28.44,28.47,35500.0
2012-01-06 14:35:00,28.47,28.49,28.46,28.48,27400.0,28.47,28.49,28.46,28.48,27400.0
2012-01-06 14:40:00,28.48,28.5,28.47,28.47,39100.0,28.48,28.5,28.47,28.47,39100.0
2012-01-06 14:45:00,28.46,28.5,28.46,28.49,21700.0,28.46,28.5,28.46,28.49,21700.0
2012-01-06 14:50:00,28.49,28.56,28.49,28.55,55800.0,28.49,28.56,28.49,28.55,55800.0
2012-01-06 14:55:00,28.56,28.56,28.5,28.54,47500.0,28.56,28.56,28.5,28.54,47500.0
2012-01-06 15:00:00,28.54,28.57,28.51,28.55,57700.0,28.54,28.57,28.51,28.55,57700.0
2012-01-06 15:05:00,28.56,28.62,28.56,28.61,84400.0,28.56,28.62,28.56,28.61,84400.0
2012-01-06 15:10:00,28.61,28.67,28.6,28.67,69300.0,28.61,28.67,28.6,28.67,69300.0
2012-01-06 15:15:00,28.66,28.68,28.62,28.65,101800.0,28.66,28.68,28.62,28.65,101800.0
2012-01-06 15:20:00,28.65,28.68,28.64,28.67,45000.0,28.65,28.68,28.64,28.67,45000.0
2012-01-06 15:25:00,28.68,28.69,28.66,28.67,64200.0,28.68,28.69,28.66,28.67,64200.0
2012-01-06 15:30:00,28.67,28.71,28.65,28.68,96500.0,28.67,28.71,28.65,28.68,96500.0
2012-01-06 15:35:00,28.68,28.74,28.67,28.74,105500.0,28.68,28.74,28.67,28.74,105500.0
2012-01-06 15:40:00,28.74,28.79,28.74,28.77,133900.0,28.74,28.79,28.74,28.77,133900.0
2012-01-06 15:45:00,28.77,28.78,28.72,28.72,174800.0,28.77,28.78,28.72,28.72,174800.0
2012-01-06 15:50:00,28.73,28.76,28.71,28.71,132600.0,28.73,28.76,28.71,28.71,132600.0
2012-01-06 15:55:00,28.72,28.75,28.69,28.75,413800.0,28.72,28.75,28.69,28.75,413800.0
2012-01-09 09:30:00,28.76,28.78,28.57,28.63,55700.0,28.76,28.78,28.57,28.63,55700.0
2012-01-09 09:35:00,28.63,28.72,28.56,28.71,36600.0,28.63,28.72,28.56,28.71,36600.0
2012-01-09 09:40:00,28.72,28.72,28.61,28.63,32500.0,28.72,28.72,28.61,28.63,32500.0
2012-01-09 09:45:00,28.63,28.68,28.58,28.65,32600.0,28.63,28.68,28.58,28.65,32600.0
2012-01-09 09:50:00,28.66,28.74,28.64,28.72,37800.0,28.66,28.74,28.64,28.72,37800.0
2012-01-09 09:55:00,28.73,28.76,28.63,28.68,32000.0,28.73,28.76,28.63,28.68,32000.0
2012-01-09 10:00:00,28.68,28.7,28.58,28.58,41200.0,28.68,28.7,28.58,28.58,41200.0
2012-01-09 10:05:00,28.59,28.74,28.59,28.72,61100.0,28.59,28.74,28.59,28.72,61100.0
2012-01-09 10:10:00,28.73,28.78,28.72,28.75,30400.0,28.73,28.78,28.72,28.75,30400.0
2012-01-09 10:15:00,28.75,28.82,28.75,28.78,41300.0,28.75,28.82,28.75,28.78,41300.0
2012-01-09 10:20:00,28.79,28.83,28.71,28.71,64500.0,28.79,28.83,28.71,28.71,64500.0
2012-01-09 10:25:00,28.71,28.72,28.69,28.69,44400.0,28.71,28.72,28.69,28.69,44400.0
2012-01-09 10:30:00,28.69,28.7,28.62,28.63,44700.0,28.69,28.7,28.62,28.63,44700.0
2012-01-09 10:35:00,28.63,28.64,28.6,28.61,24400.0,28.63,28.64,28.6,28.61,24400.0
2012-01-09 10:40:00,28.6,28.61,28.5,28.5,54200.0,28.6,28.61,28.5,28.5,54200.0
2012-01-09 10:45:00,28.51,28.55,28.5,28.5,46000.0,28.51,28.55,28.5,28.5,46000.0
2012-01-09 10:50:00,28.5,28.53,28.47,28.49,30100.0,28.5,28.53,28.47,28.49,30100.0
2012-01-09 10:55:00,28.49,28.51,28.45,28.5,73100.0,28.49,28.51,28.45,28.5,73100.0
2012-01-09 11:00:00,28.51,28.52,28.46,28.49,50900.0,28.51,28.52,28.46,28.49,50900.0
2012-01-09 11:05:00,28.49,28.5,28.46,28.48,24600.0,28.49,28.5,28.46,28.48,24600.0
2012-01-09 11:10:00,28.47,28.51,28.46,28.49,24800.0,28.47,28.51,28.46,28.49,24800.0
2012-01-09 11:15:00,28.49,28.5,28.44,28.46,25600.0,28.49,28.5,28.44,28.46,25600.0
2012-01-09 11:20:00,28.46,28.49,28.44,28.48,19300.0,28.46,28.49,28.44,28.48,19300.0
2012-01-09 11:25:00,28.49,28.52,28.48,28.51,15400.0,28.49,28.52,28.48,28.51,15400.0
2012-01-09 11:30:00,28.52,28.54,28.5,28.51,68900.0,28.52,28.54,28.5,28.51,68900.0
2012-01-09 11:35:00,28.52,28.54,28.49,28.52,28900.0,28.52,28.54,28.49,28.52,28900.0
2012-01-09 11:40:00,28.53,28.57,28.51,28.54,24300.0,28.53,28.57,28.51,28.54,24300.0
2012-01-09 11:45:00,28.54,28.63,28.54,28.6,42400.0,28.54,28.63,28.54,28.6,42400.0
2012-01-09 11:50:00,28.6,28.65,28.6,28.6,20500.0,28.6,28.65,28.6,28.6,20500.0
2012-01-09 11:55:00,28.61,28.62,28.56,28.57,40100.0,28.61,28.62,28.56,28.57,40100.0
2012-01-09 12:00:00,28.58,28.61,28.58,28.6,17900.0,28.58,28.61,28.58,28.6,17900.0
2012-01-09 12:05:00,28.61,28.67,28.61,28.67,36500.0,28.61,28.67,28.61,28.67,36500.0
2012-01-09 12:10:00,28.66,28.7,28.65,28.68,40700.0,28.66,28.7,28.65,28.68,40700.0
2012-01-09 12:15:00,28.69,28.7,28.64,28.66,71100.0,28.69,28.7,28.64,28.66,71100.0
2012-01-09 12:20:00,28.66,28.66,28.63,28.66,12900.0,28.66,28.66,28.63,28.66,12900.0
2012-01-09 12:25:00,28.66,28.71,28.64,28.7,31200.0,28.66,28.71,28.64,28.7,31200.0
2012-01-09 12:30:00,28.7,28.71,28.68,28.69,30600.0,28.7,28.71,28.68,28.69,30600.0
2012-01-09 12:35:00,28.69,28.69,28.65,28.68,69500.0,28.69,28.69,28.65,28.68,69500.0
2012-01-09 12:40:00,28.69,28.7,28.68,28.68,15000.0,28.69,28.7,28.68,28.68,15000.0
2012-01-09 12:45:00,28.69,28.72,28.67,28.71,15100.0,28.69,28.72,28.67,28.71,15100.0
2012-01-09 12:50:00,28.71,28.73,28.69,28.7,13600.0,28.71,28.73,28.69,28.7,13600.0
2012-01-09 12:55:00,28.7,28.7,28.68,28.7,7400.0,28.7,28.7,28.68,28.7,7400.0
2012-01-09 13:00:00,28.69,28.74,28.68,28.7,29400.0,28.69,28.74,28.68,28.7,29400.0
2012-01-09 13:05:00,28.68,28.71,28.68,28.7,13900.0,28.68,28.71,28.68,28.7,13900.0
2012-01-09 13:10:00,28.69,28.7,28.65,28.67,22300.0,28.69,28.7,28.65,28.67,22300.0
2012-01-09 13:15:00,28.67,28.67,28.64,28.64,21100.0,28.67,28.67,28.64,28.64,21100.0
2012-01-09 13:20:00,28.65,28.65,28.63,28.64,14100.0,28.65,28.65,28.63,28.64,14100.0
2012-01-09 13:25:00,28.64,28.65,28.63,28.65,12400.0,28.64,28.65,28.63,28.65,12400.0
2012-01-09 13:30:00,28.64,28.65,28.62,28.64,42200.0,28.64,28.65,28.62,28.64,42200.0
2012-01-09 13:35:00,28.64,28.64,28.56,28.6,34100.0,28.64,28.64,28.56,28.6,34100.0
2012-01-09 13:40:00,28.6,28.64,28.6,28.6,16900.0,28.6,28.64,28.6,28.6,16900.0
2012-01-09 13:45:00,28.6,28.68,28.6,28.68,21700.0,28.6,28.68,28.6,28.68,21700.0
2012-01-09 13:50:00,28.67,28.69,28.66,28.67,11500.0,28.67,28.69,28.66,28.67,11500.0
2012-01-09 13:55:00,28.67,28.69,28.66,28.68,13300.0,28.67,28.69,28.66,28.68,13300.0
2012-01-09 14:00:00,28.68,28.73,28.68,28.7,22200.0,28.68,28.73,28.68,28.7,22200.0
2012-01-09 14:05:00,28.7,28.75,28.7,28.71,31500.0,28.7,28.75,28.7,28.71,31500.0
2012-01-09 14:10:00,28.71,28.72,28.7,28.71,18100.0,28.71,28.72,28.7,28.71,18100.0
2012-01-09 14:15:00,28.71,28.74,28.68,28.69,25400.0,28.71,28.74,28.68,28.69,25400.0
2012-01-09 14:20:00,28.69,28.74,28.69,28.74,20800.0,28.69,28.74,28.69,28.74,20800.0
2012-01-09 14:25:00,28.74,28.75,28.71,28.72,18800.0,28.74,28.75,28.71,28.72,18800.0
2012-01-09 14:30:00,28.72,28.78,28.72,28.78,20200.0,28.72,28.78,28.72,28.78,20200.0
2012-01-09 14:35:00,28.77,28.78,28.75,28.76,25000.0,28.77,28.78,28.75,28.76,25000.0
2012-01-09 14:40:00,28.75,28.77,28.74,28.75,15800.0,28.75,28.77,28.74,28.75,15800.0
2012-01-09 14:45:00,28.75,28.76,28.7,28.72,19000.0,28.75,28.76,28.7,28.72,19000.0
2012-01-09 14:50:00,28.72,28.73,28.69,28.7,19400.0,28.72,28.73,28.69,28.7,19400.0
2012-01-09 14:55:00,28.69,28.73,28.68,28.73,21700.0,28.69,28.73,28.68,28.73,21700.0
2012-01-09 15:00:00,28.73,28.76,28.69,28.69,68600.0,28.73,28.76,28.69,28.69,68600.0
2012-01-09 15:05:00,28.68,28.71,28.65,28.71,78800.0,28.68,28.71,28.65,28.71,78800.0
2012-01-09 15:10:00,28.71,28.71,28.61,28.61,97100.0,28.71,28.71,28.61,28.61,97100.0
2012-01-09 15:15:00,28.61,28.63,28.58,28.59,93900.0,28.61,28.63,28.58,28.59,93900.0
2012-01-09 15:20:00,28.59,28.6,28.55,28.56,139100.0,28.59,28.6,28.55,28.56,139100.0
2012-01-09 15:25:00,28.56,28.61,28.55,28.6,110100.0,28.56,28.61,28.55,28.6,110100.0
2012-01-09 15:30:00,28.6,28.6,28.59,28.6,40400.0,28.6,28.6,28.59,28.6,40400.0
2012-01-09 15:35:00,28.6,28.6,28.56,28.56,56000.0,28.6,28.6,28.56,28.56,56000.0
2012-01-09 15:40:00,28.56,28.6,28.56,28.6,59400.0,28.56,28.6,28.56,28.6,59400.0
2012-01-09 15:45:00,28.59,28.6,28.52,28.53,160900.0,28.59,28.6,28.52,28.53,160900.0
2012-01-09 15:50:00,28.53,28.53,28.49,28.52,153000.0,28.53,28.53,28.49,28.52,153000.0
2012-01-09 15:55:00,28.52,28.55,28.5,28.51,215700.0,28.52,28.55,28.5,28.51,215700.0
2012-01-10 09:30:00,28.61,28.82,28.61,28.8,120800.0,28.61,28.82,28.61,28.8,120800.0
2012-01-10 09:35:00,28.81,28.93,28.81,28.93,52400.0,28.81,28.93,28.81,28.93,52400.0
2012-01-10 09:40:00,28.93,28.96,28.9,28.96,35200.0,28.93,28.96,28.9,28.96,35200.0
2012-01-10 09:45:00,28.96,28.98,28.93,28.97,38800.0,28.96,28.98,28.93,28.97,38800.0
2012-01-10 09:50:00,28.97,28.99,28.91,28.91,39600.0,28.97,28.99,28.91,28.91,39600.0
2012-01-10 09:55:00,28.92,28.96,28.92,28.96,38300.0,28.92,28.96,28.92,28.96,38300.0
2012-01-10 10:00:00,28.96,29.06,28.96,29.06,99900.0,28.96,29.06,28.96,29.06,99900.0
2012-01-10 10:05:00,29.06,29.09,29.01,29.09,41700.0,29.06,29.09,29.01,29.09,41700.0
2012-01-10 10:10:00,29.09,29.12,29.06,29.1,41000.0,29.09,29.12,29.06,29.1,41000.0
2012-01-10 10:15:00,29.1,29.14,29.08,29.12,61900.0,29.1,29.14,29.08,29.12,61900.0
2012-01-10 10:20:00,29.12,29.12,29.06,29.08,29200.0,29.12,29.12,29.06,29.08,29200.0
2012-01-10 10:25:00,29.08,29.1,29.04,29.09,50300.0,29.08,29.1,29.04,29.09,50300.0
2012-01-10 10:30:00,29.08,29.1,29.05,29.09,21500.0,29.08,29.1,29.05,29.09,21500.0
2012-01-10 10:35:00,29.09,29.1,29.08,29.08,29900.0,29.09,29.1,29.08,29.08,29900.0
2012-01-10 10:40:00,29.08,29.1,29.08,29.1,39900.0,29.08,29.1,29.08,29.1,39900.0
2012-01-10 10:45:00,29.1,29.1,29.08,29.08,17300.0,29.1,29.1,29.08,29.08,17300.0
2012-01-10 10:50:00,29.09,29.09,29.01,29.02,34800.0,29.09,29.09,29.01,29.02,34800.0
2012-01-10 10:55:00,29.02,29.1,29.02,29.09,22900.0,29.02,29.1,29.02,29.09,22900.0
2012-01-10 11:00:00,29.1,29.1,29.03,29.04,46300.0,29.1,29.1,29.03,29.04,46300.0
2012-01-10 11:05:00,29.04,29.07,29.0,29.07,46400.0,29.04,29.07,29.0,29.07,46400.0
2012-01-10 11:10:00,29.07,29.07,28.98,29.01,91400.0,29.07,29.07,28.98,29.01,91400.0
2012-01-10 11:15:00,29.01,29.02,28.99,29.02,45700.0,29.01,29.02,28.99,29.02,45700.0
2012-01-10 11:20:00,29.01,29.05,29.0,29.03,54500.0,29.01,29.05,29.0,29.03,54500.0
2012-01-10 11:25:00,29.03,29.08,29.03,29.08,20000.0,29.03,29.08,29.03,29.08,20000.0
2012-01-10 11:30:00,29.08,29.1,29.03,29.03,75500.0,29.08,29.1,29.03,29.03,75500.0
2012-01-10 11:35:00,29.03,29.04,28.98,29.01,16100.0,29.03,29.04,28.98,29.01,16100.0
2012-01-10 11:40:00,29.02,29.04,29.0,29.04,82800.0,29.02,29.04,29.0,29.04,82800.0
2012-01-10 11:45:00,29.04,29.08,29.04,29.07,20400.0,29.04,29.08,29.04,29.07,20400.0
2012-01-10 11:50:00,29.06,29.14,29.06,29.14,39000.0,29.06,29.14,29.06,29.14,39000.0
2012-01-10 11:55:00,29.14,29.16,29.12,29.15,30400.0,29.14,29.16,29.12,29.15,30400.0
2012-01-10 12:00:00,29.16,29.17,29.15,29.17,48000.0,29.16,29.17,29.15,29.17,48000.0
2012-01-10 12:05:00,29.16,29.18,29.13,29.17,56800.0,29.16,29.18,29.13,29.17,56800.0
2012-01-10 12:10:00,29.16,29.24,29.15,29.22,31300.0,29.16,29.24,29.15,29.22,31300.0
2012-01-10 12:15:00,29.22,29.22,29.14,29.15,32500.0,29.22,29.22,29.14,29.15,32500.0
2012-01-10 12:20:00,29.15,29.16,29.14,29.15,26600.0,29.15,29.16,29.14,29.15,26600.0
2012-01-10 12:25:00,29.14,29.15,29.06,29.12,46300.0,29.14,29.15,29.06,29.12,46300.0
2012-01-10 12:30:00,29.11,29.12,29.09,29.11,31400.0,29.11,29.12,29.09,29.11,31400.0
2012-01-10 12:35:00,29.12,29.16,29.11,29.16,42300.0,29.12,29.16,29.11,29.16,42300.0
2012-01-10 12:40:00,29.16,29.18,29.15,29.17,22700.0,29.16,29.18,29.15,29.17,22700.0
2012-01-10 12:45:00,29.17,29.18,29.14,29.14,23000.0,29.17,29.18,29.14,29.14,23000.0
2012-01-10 12:50:00,29.14,29.17,29.14,29.15,16200.0,29.14,29.17,29.14,29.15,16200.0
2012-01-10 12:55:00,29.14,29.24,29.14,29.23,25000.0,29.14,29.24,29.14,29.23,25000.0
2012-01-10 13:00:00,29.23,29.24,29.22,29.24,34800.0,29.23,29.24,29.22,29.24,34800.0
2012-01-10 13:05:00,29.23,29.24,29.17,29.17,73500.0,29.23,29.24,29.17,29.17,73500.0
2012-01-10 13:10:00,29.17,29.18,29.16,29.16,12000.0,29.17,29.18,29.16,29.16,12000.0
2012-01-10 13:15:00,29.16,29.18,29.12,29.14,47700.0,29.16,29.18,29.12,29.14,47700.0
2012-01-10 13:20:00,29.14,29.17,29.12,29.16,53300.0,29.14,29.17,29.12,29.16,53300.0
2012-01-10 13:25:00,29.15,29.23,29.15,29.23,60800.0,29.15,29.23,29.15,29.23,60800.0
2012-01-10 13:30:00,29.22,29.27,29.22,29.27,52500.0,29.22,29.27,29.22,29.27,52500.0
2012-01-10 13:35:00,29.28,29.28,29.22,29.22,43600.0,29.28,29.28,29.22,29.22,43600.0
2012-01-10 13:40:00,29.23,29.25,29.22,29.23,26500.0,29.23,29.25,29.22,29.23,26500.0
2012-01-10 13:45:00,29.24,29.25,29.21,29.21,73600.0,29.24,29.25,29.21,29.21,73600.0
2012-01-10 13:50:00,29.21,29.26,29.21,29.24,42400.0,29.21,29.26,29.21,29.24,42400.0
2012-01-10 13:55:00,29.24,29.29,29.24,29.28,34100.0,29.24,29.29,29.24,29.28,34100.0
2012-01-10 14:00:00,29.28,29.28,29.25,29.27,56800.0,29.28,29.28,29.25,29.27,56800.0
2012-01-10 14:05:00,29.27,29.29,29.27,29.27,21300.0,29.27,29.29,29.27,29.27,21300.0
2012-01-10 14:10:00,29.27,29.28,29.27,29.28,23900.0,29.27,29.28,29.27,29.28,23900.0
2012-01-10 14:15:00,29.28,29.34,29.28,29.33,53300.0,29.28,29.34,29.28,29.33,53300.0
2012-01-10 14:20:00,29.33,29.33,29.31,29.32,19800.0,29.33,29.33,29.31,29.32,19800.0
2012-01-10 14:25:00,29.33,29.33,29.3,29.3,22500.0,29.33,29.33,29.3,29.3,22500.0
2012-01-10 14:30:00,29.3,29.33,29.29,29.29,44700.0,29.3,29.33,29.29,29.29,44700.0
2012-01-10 14:35:00,29.3,29.3,29.25,29.27,74100.0,29.3,29.3,29.25,29.27,74100.0
2012-01-10 14:40:00,29.28,29.28,29.26,29.28,25200.0,29.28,29.28,29.26,29.28,25200.0
2012-01-10 14:45:00,29.28,29.34,29.27,29.32,43300.0,29.28,29.34,29.27,29.32,43300.0
2012-01-10 14:50:00,29.32,29.33,29.29,29.32,28800.0,29.32,29.33,29.29,29.32,28800.0
2012-01-10 14:55:00,29.32,29.35,29.31,29.32,37300.0,29.32,29.35,29.31,29.32,37300.0
2012-01-10 15:00:00,29.33,29.33,29.32,29.32,18900.0,29.33,29.33,29.32,29.32,18900.0
2012-01-10 15:05:00,29.32,29.33,29.27,29.28,42900.0,29.32,29.33,29.27,29.28,42900.0
2012-01-10 15:10:00,29.29,29.29,29.24,29.25,52600.0,29.29,29.29,29.24,29.25,52600.0
2012-01-10 15:15:00,29.26,29.28,29.24,29.25,43500.0,29.26,29.28,29.24,29.25,43500.0
2012-01-10 15:20:00,29.24,29.25,29.21,29.23,45400.0,29.24,29.25,29.21,29.23,45400.0
2012-01-10 15:25:00,29.24,29.27,29.23,29.25,45800.0,29.24,29.27,29.23,29.25,45800.0
2012-01-10 15:30:00,29.25,29.26,29.22,29.22,74300.0,29.25,29.26,29.22,29.22,74300.0
2012-01-10 15:35:00,29.23,29.23,29.16,29.16,96500.0,29.23,29.23,29.16,29.16,96500.0
2012-01-10 15:40:00,29.15,29.19,29.14,29.18,86700.0,29.15,29.19,29.14,29.18,86700.0
2012-01-10 15:45:00,29.18,29.2,29.16,29.18,90300.0,29.18,29.2,29.16,29.18,90300.0
2012-01-10 15:50:00,29.18,29.22,29.18,29.19,112800.0,29.18,29.22,29.18,29.19,112800.0
2012-01-10 15:55:00,29.19,29.2,29.14,29.19,364700.0,29.19,29.2,29.14,29.19,364700.0
2012-01-11 09:30:00,29.14,29.2,29.06,29.13,51100.0,29.14,29.2,29.06,29.13,51100.0
2012-01-11 09:35:00,29.17,29.23,29.06,29.06,58700.0,29.17,29.23,29.06,29.06,58700.0
2012-01-11 09:40:00,29.06,29.2,29.06,29.19,35100.0,29.06,29.2,29.06,29.19,35100.0
2012-01-11 09:45:00,29.19,29.2,29.07,29.08,76300.0,29.19,29.2,29.07,29.08,76300.0
2012-01-11 09:50:00,29.09,29.18,29.09,29.13,25400.0,29.09,29.18,29.09,29.13,25400.0
2012-01-11 09:55:00,29.13,29.13,29.07,29.09,136000.0,29.13,29.13,29.07,29.09,136000.0
2012-01-11 10:00:00,29.09,29.09,28.96,29.05,79700.0,29.09,29.09,28.96,29.05,79700.0
2012-01-11 10:05:00,29.06,29.07,29.0,29.07,57200.0,29.06,29.07,29.0,29.07,57200.0
2012-01-11 10:10:00,29.07,29.19,29.07,29.19,35400.0,29.07,29.19,29.07,29.19,35400.0
2012-01-11 10:15:00,29.19,29.19,29.16,29.16,23100.0,29.19,29.19,29.16,29.16,23100.0
2012-01-11 10:20:00,29.16,29.23,29.13,29.22,72800.0,29.16,29.23,29.13,29.22,72800.0
2012-01-11 10:25:00,29.22,29.26,29.22,29.22,16000.0,29.22,29.26,29.22,29.22,16000.0
2012-01-11 10:30:00,29.22,29.25,29.18,29.25,11100.0,29.22,29.25,29.18,29.25,11100.0
2012-01-11 10:35:00,29.26,29.3,29.25,29.3,48300.0,29.26,29.3,29.25,29.3,48300.0
2012-01-11 10:40:00,29.3,29.32,29.29,29.3,46800.0,29.3,29.32,29.29,29.3,46800.0
2012-01-11 10:45:00,29.3,29.35,29.3,29.32,34500.0,29.3,29.35,29.3,29.32,34500.0
2012-01-11 10:50:00,29.33,29.37,29.32,29.32,32500.0,29.33,29.37,29.32,29.32,32500.0
2012-01-11 10:55:00,29.33,29.33,29.28,29.29,25100.0,29.33,29.33,29.28,29.29,25100.0
2012-01-11 11:00:00,29.29,29.31,29.29,29.31,18200.0,29.29,29.31,29.29,29.31,18200.0
2012-01-11 11:05:00,29.31,29.31,29.24,29.25,21600.0,29.31,29.31,29.24,29.25,21600.0
2012-01-11 11:10:00,29.24,29.25,29.2,29.2,17700.0,29.24,29.25,29.2,29.2,17700.0
2012-01-11 11:15:00,29.2,29.2,29.16,29.17,54500.0,29.2,29.2,29.16,29.17,54500.0
2012-01-11 11:20:00,29.17,29.18,29.12,29.12,24800.0,29.17,29.18,29.12,29.12,24800.0
2012-01-11 11:25:00,29.12,29.14,29.09,29.09,25800.0,29.12,29.14,29.09,29.09,25800.0
2012-01-11 11:30:00,29.08,29.15,29.08,29.14,20800.0,29.08,29.15,29.08,29.14,20800.0
2012-01-11 11:35:00,29.15,29.18,29.15,29.16,17700.0,29.15,29.18,29.15,29.16,17700.0
2012-01-11 11:40:00,29.17,29.19,29.14,29.17,13500.0,29.17,29.19,29.14,29.17,13500.0
2012-01-11 11:45:00,29.16,29.23,29.16,29.21,25400.0,29.16,29.23,29.16,29.21,25400.0
2012-01-11 11:50:00,29.21,29.24,29.2,29.22,31900.0,29.21,29.24,29.2,29.22,31900.0
2012-01-11 11:55:00,29.22,29.22,29.17,29.17,9500.0,29.22,29.22,29.17,29.17,9500.0
2012-01-11 12:00:00,29.17,29.21,29.16,29.16,17500.0,29.17,29.21,29.16,29.16,17500.0
2012-01-11 12:05:00,29.16,29.17,29.14,29.16,14700.0,29.16,29.17,29.14,29.16,14700.0
2012-01-11 12:10:00,29.16,29.19,29.16,29.18,18900.0,29.16,29.19,29.16,29.18,18900.0
2012-01-11 12:15:00,29.17,29.21,29.16,29.2,15100.0,29.17,29.21,29.16,29.2,15100.0
2012-01-11 12:20:00,29.2,29.21,29.19,29.19,21600.0,29.2,29.21,29.19,29.19,21600.0
2012-01-11 12:25:00,29.19,29.19,29.1,29.1,29200.0,29.19,29.19,29.1,29.1,29200.0
2012-01-11 12:30:00,29.11,29.16,29.11,29.16,28700.0,29.11,29.16,29.11,29.16,28700.0
2012-01-11 12:35:00,29.16,29.18,29.14,29.15,121100.0,29.16,29.18,29.14,29.15,121100.0
2012-01-11 12:40:00,29.14,29.15,29.11,29.11,14100.0,29.14,29.15,29.11,29.11,14100.0
2012-01-11 12:45:00,29.11,29.15,29.11,29.13,30200.0,29.11,29.15,29.11,29.13,30200.0
2012-01-11 12:50:00,29.14,29.16,29.14,29.15,18600.0,29.14,29.16,29.14,29.15,18600.0
2012-01-11 12:55:00,29.14,29.17,29.14,29.17,29600.0,29.14,29.17,29.14,29.17,29600.0
2012-01-11 13:00:00,29.17,29.18,29.16,29.17,12800.0,29.17,29.18,29.16,29.17,12800.0
2012-01-11 13:05:00,29.18,29.2,29.18,29.2,18100.0,29.18,29.2,29.18,29.2,18100.0
2012-01-11 13:10:00,29.2,29.22,29.2,29.22,63600.0,29.2,29.22,29.2,29.22,63600.0
2012-01-11 13:15:00,29.22,29.27,29.21,29.27,57100.0,29.22,29.27,29.21,29.27,57100.0
2012-01-11 13:20:00,29.27,29.3,29.27,29.3,32700.0,29.27,29.3,29.27,29.3,32700.0
2012-01-11 13:25:00,29.29,29.32,29.29,29.32,18800.0,29.29,29.32,29.29,29.32,18800.0
2012-01-11 13:30:00,29.32,29.34,29.3,29.33,55100.0,29.32,29.34,29.3,29.33,55100.0
2012-01-11 13:35:00,29.33,29.39,29.32,29.38,40700.0,29.33,29.39,29.32,29.38,40700.0
2012-01-11 13:40:00,29.38,29.39,29.34,29.34,40700.0,29.38,29.39,29.34,29.34,40700.0
2012-01-11 13:45:00,29.35,29.37,29.34,29.35,19100.0,29.35,29.37,29.34,29.35,19100.0
2012-01-11 13:50:00,29.35,29.36,29.33,29.33,21100.0,29.35,29.36,29.33,29.33,21100.0
2012-01-11 13:55:00,29.34,29.34,29.26,29.26,40100.0,29.34,29.34,29.26,29.26,40100.0
2012-01-11 14:00:00,29.26,29.3,29.26,29.27,28000.0,29.26,29.3,29.26,29.27,28000.0
2012-01-11 14:05:00,29.26,29.3,29.25,29.3,32900.0,29.26,29.3,29.25,29.3,32900.0
2012-01-11 14:10:00,29.29,29.33,29.28,29.31,38700.0,29.29,29.33,29.28,29.31,38700.0
2012-01-11 14:15:00,29.31,29.33,29.3,29.32,10800.0,29.31,29.33,29.3,29.32,10800.0
2012-01-11 14:20:00,29.31,29.32,29.23,29.25,40200.0,29.31,29.32,29.23,29.25,40200.0
2012-01-11 14:25:00,29.25,29.31,29.25,29.3,64800.0,29.25,29.31,29.25,29.3,64800.0
2012-01-11 14:30:00,29.31,29.31,29.28,29.29,16000.0,29.31,29.31,29.28,29.29,16000.0
2012-01-11 14:35:00,29.29,29.29,29.28,29.28,7200.0,29.29,29.29,29.28,29.28,7200.0
2012-01-11 14:40:00,29.28,29.29,29.26,29.28,24800.0,29.28,29.29,29.26,29.28,24800.0
2012-01-11 14:45:00,29.28,29.28,29.2,29.23,51400.0,29.28,29.28,29.2,29.23,51400.0
2012-01-11 14:50:00,29.22,29.24,29.21,29.22,23600.0,29.22,29.24,29.21,29.22,23600.0
2012-01-11 14:55:00,29.23,29.24,29.21,29.23,25800.0,29.23,29.24,29.21,29.23,25800.0
2012-01-11 15:00:00,29.22,29.25,29.21,29.23,28400.0,29.22,29.25,29.21,29.23,28400.0
2012-01-11 15:05:00,29.22,29.25,29.22,29.25,36000.0,29.22,29.25,29.22,29.25,36000.0
2012-01-11 15:10:00,29.25,29.26,29.24,29.25,13100.0,29.25,29.26,29.24,29.25,13100.0
2012-01-11 15:15:00,29.26,29.28,29.26,29.28,31300.0,29.26,29.28,29.26,29.28,31300.0
2012-01-11 15:20:00,29.28,29.32,29.27,29.32,24800.0,29.28,29.32,29.27,29.32,24800.0
2012-01-11 15:25:00,29.32,29.35,29.31,29.34,48100.0,29.32,29.35,29.31,29.34,48100.0
2012-01-11 15:30:00,29.33,29.34,29.29,29.3,26700.0,29.33,29.34,29.29,29.3,26700.0
2012-01-11 15:35:00,29.3,29.34,29.3,29.34,25800.0,29.3,29.34,29.3,29.34,25800.0
2012-01-11 15:40:00,29.34,29.35,29.32,29.33,47700.0,29.34,29.35,29.32,29.33,47700.0
2012-01-11 15:45:00,29.32,29.37,29.32,29.36,92500.0,29.32,29.37,29.32,29.36,92500.0
2012-01-11 15:50:00,29.36,29.38,29.35,29.36,119500.0,29.36,29.38,29.35,29.36,119500.0
2012-01-11 15:55:00,29.37,29.38,29.31,29.33,148200.0,29.37,29.38,29.31,29.33,148200.0
2012-01-12 09:30:00,29.43,29.47,29.36,29.47,76700.0,29.43,29.47,29.36,29.47,76700.0
2012-01-12 09:35:00,29.46,29.46,29.32,29.35,50200.0,29.46,29.46,29.32,29.35,50200.0
2012-01-12 09:40:00,29.36,29.36,29.22,29.24,44700.0,29.36,29.36,29.22,29.24,44700.0
2012-01-12 09:45:00,29.24,29.26,29.16,29.19,37700.0,29.24,29.26,29.16,29.19,37700.0
2012-01-12 09:50:00,29.19,29.29,29.19,29.25,35900.0,29.19,29.29,29.19,29.25,35900.0
2012-01-12 09:55:00,29.26,29.27,29.1,29.11,98400.0,29.26,29.27,29.1,29.11,98400.0
2012-01-12 10:00:00,29.11,29.16,29.09,29.15,62300.0,29.11,29.16,29.09,29.15,62300.0
2012-01-12 10:05:00,29.15,29.16,29.01,29.03,48900.0,29.15,29.16,29.01,29.03,48900.0
2012-01-12 10:10:00,29.03,29.03,28.91,28.93,62300.0,29.03,29.03,28.91,28.93,62300.0
2012-01-12 10:15:00,28.92,28.97,28.83,28.86,81000.0,28.92,28.97,28.83,28.86,81000.0
2012-01-12 10:20:00,28.86,28.91,28.85,28.85,28200.0,28.86,28.91,28.85,28.85,28200.0
2012-01-12 10:25:00,28.85,28.96,28.84,28.96,44300.0,28.85,28.96,28.84,28.96,44300.0
2012-01-12 10:30:00,28.96,28.96,28.93,28.96,29000.0,28.96,28.96,28.93,28.96,29000.0
2012-01-12 10:35:00,28.96,28.98,28.92,28.92,42900.0,28.96,28.98,28.92,28.92,42900.0
2012-01-12 10:40:00,28.92,28.93,28.85,28.86,46500.0,28.92,28.93,28.85,28.86,46500.0
2012-01-12 10:45:00,28.85,28.93,28.85,28.92,19300.0,28.85,28.93,28.85,28.92,19300.0
2012-01-12 10:50:00,28.93,29.01,28.92,28.97,16600.0,28.93,29.01,28.92,28.97,16600.0
2012-01-12 10:55:00,28.97,29.0,28.92,28.94,18800.0,28.97,29.0,28.92,28.94,18800.0
2012-01-12 11:00:00,28.94,28.99,28.92,28.99,23500.0,28.94,28.99,28.92,28.99,23500.0
2012-01-12 11:05:00,29.0,29.05,29.0,29.05,17500.0,29.0,29.05,29.0,29.05,17500.0
2012-01-12 11:10:00,29.05,29.05,29.02,29.05,21700.0,29.05,29.05,29.02,29.05,21700.0
2012-01-12 11:15:00,29.04,29.09,29.04,29.08,22100.0,29.04,29.09,29.04,29.08,22100.0
2012-01-12 11:20:00,29.08,29.09,29.05,29.06,18700.0,29.08,29.09,29.05,29.06,18700.0
2012-01-12 11:25:00,29.06,29.11,29.04,29.11,37600.0,29.06,29.11,29.04,29.11,37600.0
2012-01-12 11:30:00,29.11,29.11,29.05,29.08,28600.0,29.11,29.11,29.05,29.08,28600.0
2012-01-12 11:35:00,29.08,29.1,29.06,29.08,44100.0,29.08,29.1,29.06,29.08,44100.0
2012-01-12 11:40:00,29.08,29.09,29.06,29.07,22000.0,29.08,29.09,29.06,29.07,22000.0
2012-01-12 11:45:00,29.07,29.1,29.07,29.08,14000.0,29.07,29.1,29.07,29.08,14000.0
2012-01-12 11:50:00,29.09,29.13,29.04,29.05,42300.0,29.09,29.13,29.04,29.05,42300.0
2012-01-12 11:55:00,29.06,29.11,29.06,29.11,19300.0,29.06,29.11,29.06,29.11,19300.0
2012-01-12 12:00:00,29.11,29.14,29.09,29.1,14500.0,29.11,29.14,29.09,29.1,14500.0
2012-01-12 12:05:00,29.11,29.12,29.09,29.12,24200.0,29.11,29.12,29.09,29.12,24200.0
2012-01-12 12:10:00,29.11,29.17,29.11,29.14,34000.0,29.11,29.17,29.11,29.14,34000.0
2012-01-12 12:15:00,29.15,29.2,29.15,29.19,50600.0,29.15,29.2,29.15,29.19,50600.0
2012-01-12 12:20:00,29.19,29.21,29.12,29.15,29500.0,29.19,29.21,29.12,29.15,29500.0
2012-01-12 12:25:00,29.14,29.15,29.12,29.15,14200.0,29.14,29.15,29.12,29.15,14200.0
2012-01-12 12:30:00,29.14,29.18,29.14,29.16,20400.0,29.14,29.18,29.14,29.16,20400.0
2012-01-12 12:35:00,29.17,29.19,29.16,29.19,8300.0,29.17,29.19,29.16,29.19,8300.0
2012-01-12 12:40:00,29.19,29.19,29.15,29.15,15500.0,29.19,29.19,29.15,29.15,15500.0
2012-01-12 12:45:00,29.15,29.16,29.09,29.09,27100.0,29.15,29.16,29.09,29.09,27100.0
2012-01-12 12:50:00,29.1,29.1,29.09,29.1,1400.0,29.1,29.1,29.09,29.1,1400.0
2012-01-12 12:55:00,29.09,29.13,29.09,29.13,17800.0,29.09,29.13,29.09,29.13,17800.0
2012-01-12 13:00:00,29.13,29.17,29.13,29.16,20300.0,29.13,29.17,29.13,29.16,20300.0
2012-01-12 13:05:00,29.16,29.18,29.16,29.16,15800.0,29.16,29.18,29.16,29.16,15800.0
2012-01-12 13:10:00,29.15,29.17,29.12,29.13,37300.0,29.15,29.17,29.12,29.13,37300.0
2012-01-12 13:15:00,29.13,29.14,29.08,29.1,38300.0,29.13,29.14,29.08,29.1,38300.0
2012-01-12 13:20:00,29.1,29.11,29.04,29.06,62400.0,29.1,29.11,29.04,29.06,62400.0
2012-01-12 13:25:00,29.06,29.07,29.05,29.07,13300.0,29.06,29.07,29.05,29.07,13300.0
2012-01-12 13:30:00,29.07,29.1,29.07,29.09,15100.0,29.07,29.1,29.07,29.09,15100.0
2012-01-12 13:35:00,29.1,29.12,29.05,29.05,23900.0,29.1,29.12,29.05,29.05,23900.0
2012-01-12 13:40:00,29.05,29.07,29.05,29.05,18300.0,29.05,29.07,29.05,29.05,18300.0
2012-01-12 13:45:00,29.06,29.06,29.01,29.03,26000.0,29.06,29.06,29.01,29.03,26000.0
2012-01-12 13:50:00,29.03,29.06,29.03,29.06,12600.0,29.03,29.06,29.03,29.06,12600.0
2012-01-12 13:55:00,29.06,29.1,29.06,29.09,22500.0,29.06,29.1,29.06,29.09,22500.0
2012-01-12 14:00:00,29.09,29.1,29.09,29.1,16000.0,29.09,29.1,29.09,29.1,16000.0
2012-01-12 14:05:00,29.1,29.1,29.04,29.04,35600.0,29.1,29.1,29.04,29.04,35600.0
2012-01-12 14:10:00,29.04,29.05,29.02,29.03,33800.0,29.04,29.05,29.02,29.03,33800.0
2012-01-12 14:15:00,29.04,29.07,29.02,29.06,24800.0,29.04,29.07,29.02,29.06,24800.0
2012-01-12 14:20:00,29.06,29.09,29.06,29.09,26500.0,29.06,29.09,29.06,29.09,26500.0
2012-01-12 14:25:00,29.08,29.1,29.08,29.09,15200.0,29.08,29.1,29.08,29.09,15200.0
2012-01-12 14:30:00,29.09,29.18,29.09,29.17,57600.0,29.09,29.18,29.09,29.17,57600.0
2012-01-12 14:35:00,29.17,29.23,29.17,29.22,68200.0,29.17,29.23,29.17,29.22,68200.0
2012-01-12 14:40:00,29.22,29.26,29.22,29.26,26500.0,29.22,29.26,29.22,29.26,26500.0
2012-01-12 14:45:00,29.25,29.26,29.21,29.21,34400.0,29.25,29.26,29.21,29.21,34400.0
2012-01-12 14:50:00,29.22,29.23,29.21,29.23,15000.0,29.22,29.23,29.21,29.23,15000.0
2012-01-12 14:55:00,29.23,29.25,29.22,29.25,15300.0,29.23,29.25,29.22,29.25,15300.0
2012-01-12 15:00:00,29.25,29.25,29.21,29.21,13900.0,29.25,29.25,29.21,29.21,13900.0
2012-01-12 15:05:00,29.21,29.23,29.21,29.23,28900.0,29.21,29.23,29.21,29.23,28900.0
2012-01-12 15:10:00,29.22,29.23,29.2,29.2,29000.0,29.22,29.23,29.2,29.2,29000.0
2012-01-12 15:15:00,29.2,29.25,29.2,29.24,63200.0,29.2,29.25,29.2,29.24,63200.0
2012-01-12 15:20:00,29.24,29.3,29.24,29.28,70100.0,29.24,29.3,29.24,29.28,70100.0
2012-01-12 15:25:00,29.28,29.29,29.22,29.22,28000.0,29.28,29.29,29.22,29.22,28000.0
2012-01-12 15:30:00,29.22,29.24,29.18,29.18,41000.0,29.22,29.24,29.18,29.18,41000.0
2012-01-12 15:35:00,29.18,29.22,29.16,29.22,52400.0,29.18,29.22,29.16,29.22,52400.0
2012-01-12 15:40:00,29.21,29.27,29.2,29.25,94700.0,29.21,29.27,29.2,29.25,94700.0
2012-01-12 15:45:00,29.25,29.27,29.23,29.26,98500.0,29.25,29.27,29.23,29.26,98500.0
2012-01-12 15:50:00,29.26,29.28,29.21,29.22,92300.0,29.26,29.28,29.21,29.22,92300.0
2012-01-12 15:55:00,29.22,29.23,29.2,29.21,111900.0,29.22,29.23,29.2,29.21,111900.0
2012-01-13 09:30:00,29.11,29.18,28.89,28.92,129900.0,29.11,29.18,28.89,28.92,129900.0
2012-01-13 09:35:00,28.94,29.01,28.91,28.94,33900.0,28.94,29.01,28.91,28.94,33900.0
2012-01-13 09:40:00,28.94,28.95,28.84,28.9,42100.0,28.94,28.95,28.84,28.9,42100.0
2012-01-13 09:45:00,28.9,28.96,28.9,28.9,27700.0,28.9,28.96,28.9,28.9,27700.0
2012-01-13 09:50:00,28.91,28.93,28.84,28.86,47600.0,28.91,28.93,28.84,28.86,47600.0
2012-01-13 09:55:00,28.86,28.87,28.77,28.82,58900.0,28.86,28.87,28.77,28.82,58900.0
2012-01-13 10:00:00,28.81,28.81,28.72,28.77,58300.0,28.81,28.81,28.72,28.77,58300.0
2012-01-13 10:05:00,28.76,28.76,28.63,28.63,87400.0,28.76,28.76,28.63,28.63,87400.0
2012-01-13 10:10:00,28.62,28.62,28.52,28.59,61400.0,28.62,28.62,28.52,28.59,61400.0
2012-01-13 10:15:00,28.57,28.59,28.51,28.51,51000.0,28.57,28.59,28.51,28.51,51000.0
2012-01-13 10:20:00,28.52,28.53,28.45,28.52,39700.0,28.52,28.53,28.45,28.52,39700.0
2012-01-13 10:25:00,28.52,28.61,28.51,28.58,21100.0,28.52,28.61,28.51,28.58,21100.0
2012-01-13 10:30:00,28.59,28.62,28.58,28.59,19200.0,28.59,28.62,28.58,28.59,19200.0
2012-01-13 10:35:00,28.61,28.62,28.56,28.6,21700.0,28.61,28.62,28.56,28.6,21700.0
2012-01-13 10:40:00,28.59,28.63,28.56,28.62,26800.0,28.59,28.63,28.56,28.62,26800.0
2012-01-13 10:45:00,28.64,28.67,28.61,28.65,18000.0,28.64,28.67,28.61,28.65,18000.0
2012-01-13 10:50:00,28.65,28.71,28.65,28.7,30700.0,28.65,28.71,28.65,28.7,30700.0
2012-01-13 10:55:00,28.7,28.79,28.7,28.77,37600.0,28.7,28.79,28.7,28.77,37600.0
2012-01-13 11:00:00,28.76,28.78,28.74,28.75,21700.0,28.76,28.78,28.74,28.75,21700.0
2012-01-13 11:05:00,28.76,28.8,28.76,28.79,15000.0,28.76,28.8,28.76,28.79,15000.0
2012-01-13 11:10:00,28.79,28.84,28.79,28.84,34500.0,28.79,28.84,28.79,28.84,34500.0
2012-01-13 11:15:00,28.83,28.87,28.83,28.86,13900.0,28.83,28.87,28.83,28.86,13900.0
2012-01-13 11:20:00,28.86,28.89,28.85,28.89,11500.0,28.86,28.89,28.85,28.89,11500.0
2012-01-13 11:25:00,28.89,28.93,28.88,28.93,28400.0,28.89,28.93,28.88,28.93,28400.0
2012-01-13 11:30:00,28.92,28.98,28.92,28.94,39300.0,28.92,28.98,28.92,28.94,39300.0
2012-01-13 11:35:00,28.94,28.99,28.94,28.95,16800.0,28.94,28.99,28.94,28.95,16800.0
2012-01-13 11:40:00,28.95,28.95,28.93,28.93,12000.0,28.95,28.95,28.93,28.93,12000.0
2012-01-13 11:45:00,28.93,28.96,28.92,28.95,12800.0,28.93,28.96,28.92,28.95,12800.0
2012-01-13 11:50:00,28.94,28.98,28.94,28.95,9600.0,28.94,28.98,28.94,28.95,9600.0
2012-01-13 11:55:00,28.95,28.98,28.92,28.93,16100.0,28.95,28.98,28.92,28.93,16100.0
2012-01-13 12:00:00,28.92,28.92,28.86,28.89,24000.0,28.92,28.92,28.86,28.89,24000.0
2012-01-13 12:05:00,28.89,28.9,28.87,28.89,22900.0,28.89,28.9,28.87,28.89,22900.0
2012-01-13 12:10:00,28.88,28.88,28.81,28.82,20100.0,28.88,28.88,28.81,28.82,20100.0
2012-01-13 12:15:00,28.82,28.9,28.82,28.89,33200.0,28.82,28.9,28.82,28.89,33200.0
2012-01-13 12:20:00,28.88,28.88,28.84,28.84,29400.0,28.88,28.88,28.84,28.84,29400.0
2012-01-13 12:25:00,28.84,28.85,28.8,28.82,20000.0,28.84,28.85,28.8,28.82,20000.0
2012-01-13 12:30:00,28.83,28.84,28.79,28.8,21200.0,28.83,28.84,28.79,28.8,21200.0
2012-01-13 12:35:00,28.8,28.81,28.77,28.8,11000.0,28.8,28.81,28.77,28.8,11000.0
2012-01-13 12:40:00,28.8,28.83,28.79,28.83,13200.0,28.8,28.83,28.79,28.83,13200.0
2012-01-13 12:45:00,28.83,28.85,28.83,28.83,7200.0,28.83,28.85,28.83,28.83,7200.0
2012-01-13 12:50:00,28.84,28.87,28.84,28.87,7200.0,28.84,28.87,28.84,28.87,7200.0
2012-01-13 12:55:00,28.87,28.89,28.86,28.88,9400.0,28.87,28.89,28.86,28.88,9400.0
2012-01-13 13:00:00,28.87,28.87,28.82,28.82,7600.0,28.87,28.87,28.82,28.82,7600.0
2012-01-13 13:05:00,28.81,28.83,28.78,28.81,19200.0,28.81,28.83,28.78,28.81,19200.0
2012-01-13 13:10:00,28.8,28.83,28.79,28.8,10000.0,28.8,28.83,28.79,28.8,10000.0
2012-01-13 13:15:00,28.79,28.81,28.77,28.8,19200.0,28.79,28.81,28.77,28.8,19200.0
2012-01-13 13:20:00,28.8,28.82,28.79,28.81,10000.0,28.8,28.82,28.79,28.81,10000.0
2012-01-13 13:25:00,28.82,28.83,28.81,28.81,12000.0,28.82,28.83,28.81,28.81,12000.0
2012-01-13 13:30:00,28.8,28.81,28.77,28.79,16800.0,28.8,28.81,28.77,28.79,16800.0
2012-01-13 13:35:00,28.79,28.81,28.75,28.76,9000.0,28.79,28.81,28.75,28.76,9000.0
2012-01-13 13:40:00,28.77,28.79,28.76,28.78,10200.0,28.77,28.79,28.76,28.78,10200.0
2012-01-13 13:45:00,28.77,28.81,28.75,28.79,22100.0,28.77,28.81,28.75,28.79,22100.0
2012-01-13 13:50:00,28.79,28.88,28.79,28.84,27400.0,28.79,28.88,28.79,28.84,27400.0
2012-01-13 13:55:00,28.84,28.84,28.81,28.82,8700.0,28.84,28.84,28.81,28.82,8700.0
2012-01-13 14:00:00,28.83,28.84,28.79,28.8,31700.0,28.83,28.84,28.79,28.8,31700.0
2012-01-13 14:05:00,28.79,28.82,28.79,28.81,24400.0,28.79,28.82,28.79,28.81,24400.0
2012-01-13 14:10:00,28.8,28.84,28.8,28.84,31900.0,28.8,28.84,28.8,28.84,31900.0
2012-01-13 14:15:00,28.84,28.86,28.81,28.86,21000.0,28.84,28.86,28.81,28.86,21000.0
2012-01-13 14:20:00,28.86,28.9,28.86,28.89,20800.0,28.86,28.9,28.86,28.89,20800.0
2012-01-13 14:25:00,28.9,28.95,28.9,28.92,90800.0,28.9,28.95,28.9,28.92,90800.0
2012-01-13 14:30:00,28.91,29.0,28.9,28.96,74700.0,28.91,29.0,28.9,28.96,74700.0
2012-01-13 14:35:00,28.97,28.97,28.93,28.93,16600.0,28.97,28.97,28.93,28.93,16600.0
2012-01-13 14:40:00,28.94,28.94,28.91,28.93,16300.0,28.94,28.94,28.91,28.93,16300.0
2012-01-13 14:45:00,28.93,28.96,28.93,28.95,9800.0,28.93,28.96,28.93,28.95,9800.0
2012-01-13 14:50:00,28.94,28.95,28.92,28.92,16000.0,28.94,28.95,28.92,28.92,16000.0
2012-01-13 14:55:00,28.92,28.96,28.91,28.95,29100.0,28.92,28.96,28.91,28.95,29100.0
2012-01-13 15:00:00,28.95,28.96,28.93,28.96,33900.0,28.95,28.96,28.93,28.96,33900.0
2012-01-13 15:05:00,28.96,29.04,28.96,29.03,59800.0,28.96,29.04,28.96,29.03,59800.0
2012-01-13 15:10:00,29.02,29.08,29.02,29.07,107000.0,29.02,29.08,29.02,29.07,107000.0
2012-01-13 15:15:00,29.06,29.06,29.04,29.05,28200.0,29.06,29.06,29.04,29.05,28200.0
2012-01-13 15:20:00,29.04,29.04,29.0,29.03,21600.0,29.04,29.04,29.0,29.03,21600.0
2012-01-13 15:25:00,29.03,29.06,29.02,29.02,26300.0,29.03,29.06,29.02,29.02,26300.0
2012-01-13 15:30:00,29.02,29.05,29.01,29.01,20400.0,29.02,29.05,29.01,29.01,20400.0
2012-01-13 15:35:00,29.01,29.04,28.97,28.97,58800.0,29.01,29.04,28.97,28.97,58800.0
2012-01-13 15:40:00,28.98,29.0,28.96,28.96,39300.0,28.98,29.0,28.96,28.96,39300.0
2012-01-13 15:45:00,28.96,28.99,28.96,28.97,28300.0,28.96,28.99,28.96,28.97,28300.0
2012-01-13 15:50:00,28.97,28.97,28.94,28.95,90000.0,28.97,28.97,28.94,28.95,90000.0
2012-01-13 15:55:00,28.95,28.98,28.93,28.97,141300.0,28.95,28.98,28.93,28.97,141300.0
2012-01-17 09:30:00,29.17,29.21,28.99,29.04,116000.0,29.17,29.21,28.99,29.04,116000.0
2012-01-17 09:35:00,29.03,29.31,29.02,29.29,30300.0,29.03,29.31,29.02,29.29,30300.0
2012-01-17 09:40:00,29.29,29.33,29.26,29.3,44800.0,29.29,29.33,29.26,29.3,44800.0
2012-01-17 09:45:00,29.31,29.37,29.3,29.36,45300.0,29.31,29.37,29.3,29.36,45300.0
2012-01-17 09:50:00,29.35,29.37,29.28,29.37,69300.0,29.35,29.37,29.28,29.37,69300.0
2012-01-17 09:55:00,29.37,29.37,29.35,29.37,13600.0,29.37,29.37,29.35,29.37,13600.0
2012-01-17 10:00:00,29.37,29.37,29.31,29.36,33200.0,29.37,29.37,29.31,29.36,33200.0
2012-01-17 10:05:00,29.36,29.36,29.33,29.34,30600.0,29.36,29.36,29.33,29.34,30600.0
2012-01-17 10:10:00,29.33,29.35,29.32,29.35,23000.0,29.33,29.35,29.32,29.35,23000.0
2012-01-17 10:15:00,29.35,29.39,29.34,29.36,21400.0,29.35,29.39,29.34,29.36,21400.0
2012-01-17 10:20:00,29.35,29.39,29.35,29.38,19400.0,29.35,29.39,29.35,29.38,19400.0
2012-01-17 10:25:00,29.38,29.46,29.38,29.42,74600.0,29.38,29.46,29.38,29.42,74600.0
2012-01-17 10:30:00,29.42,29.47,29.42,29.44,53900.0,29.42,29.47,29.42,29.44,53900.0
2012-01-17 10:35:00,29.44,29.45,29.4,29.4,19000.0,29.44,29.45,29.4,29.4,19000.0
2012-01-17 10:40:00,29.41,29.44,29.38,29.43,15600.0,29.41,29.44,29.38,29.43,15600.0
2012-01-17 10:45:00,29.43,29.44,29.38,29.43,41500.0,29.43,29.44,29.38,29.43,41500.0
2012-01-17 10:50:00,29.43,29.45,29.42,29.42,29700.0,29.43,29.45,29.42,29.42,29700.0
2012-01-17 10:55:00,29.42,29.44,29.41,29.43,32700.0,29.42,29.44,29.41,29.43,32700.0
2012-01-17 11:00:00,29.44,29.48,29.42,29.44,41100.0,29.44,29.48,29.42,29.44,41100.0
2012-01-17 11:05:00,29.43,29.43,29.39,29.41,78500.0,29.43,29.43,29.39,29.41,78500.0
2012-01-17 11:10:00,29.42,29.43,29.41,29.43,64500.0,29.42,29.43,29.41,29.43,64500.0
2012-01-17 11:15:00,29.42,29.42,29.36,29.41,74100.0,29.42,29.42,29.36,29.41,74100.0
2012-01-17 11:20:00,29.41,29.41,29.38,29.39,19000.0,29.41,29.41,29.38,29.39,19000.0
2012-01-17 11:25:00,29.39,29.42,29.39,29.42,23100.0,29.39,29.42,29.39,29.42,23100.0
2012-01-17 11:30:00,29.42,29.43,29.41,29.42,27900.0,29.42,29.43,29.41,29.42,27900.0
2012-01-17 11:35:00,29.43,29.45,29.43,29.44,19900.0,29.43,29.45,29.43,29.44,19900.0
2012-01-17 11:40:00,29.45,29.45,29.43,29.44,10300.0,29.45,29.45,29.43,29.44,10300.0
2012-01-17 11:45:00,29.44,29.44,29.41,29.42,16900.0,29.44,29.44,29.41,29.42,16900.0
2012-01-17 11:50:00,29.42,29.42,29.4,29.41,2800.0,29.42,29.42,29.4,29.41,2800.0
2012-01-17 11:55:00,29.41,29.41,29.38,29.39,7800.0,29.41,29.41,29.38,29.39,7800.0
2012-01-17 12:00:00,29.39,29.4,29.38,29.39,10300.0,29.39,29.4,29.38,29.39,10300.0
2012-01-17 12:05:00,29.39,29.4,29.38,29.4,11900.0,29.39,29.4,29.38,29.4,11900.0
2012-01-17 12:10:00,29.4,29.42,29.39,29.39,20800.0,29.4,29.42,29.39,29.39,20800.0
2012-01-17 12:15:00,29.39,29.41,29.39,29.41,27700.0,29.39,29.41,29.39,29.41,27700.0
2012-01-17 12:20:00,29.4,29.4,29.38,29.38,8400.0,29.4,29.4,29.38,29.38,8400.0
2012-01-17 12:25:00,29.39,29.39,29.34,29.35,15400.0,29.39,29.39,29.34,29.35,15400.0
2012-01-17 12:30:00,29.34,29.34,29.31,29.32,10400.0,29.34,29.34,29.31,29.32,10400.0
2012-01-17 12:35:00,29.31,29.32,29.28,29.32,21900.0,29.31,29.32,29.28,29.32,21900.0
2012-01-17 12:40:00,29.32,29.32,29.32,29.32,5100.0,29.32,29.32,29.32,29.32,5100.0
2012-01-17 12:45:00,29.32,29.32,29.31,29.31,4000.0,29.32,29.32,29.31,29.31,4000.0
2012-01-17 12:50:00,29.31,29.32,29.3,29.3,8300.0,29.31,29.32,29.3,29.3,8300.0
2012-01-17 12:55:00,29.3,29.31,29.29,29.3,9400.0,29.3,29.31,29.29,29.3,9400.0
2012-01-17 13:00:00,29.31,29.34,29.3,29.33,18100.0,29.31,29.34,29.3,29.33,18100.0
2012-01-17 13:05:00,29.34,29.36,29.34,29.36,20500.0,29.34,29.36,29.34,29.36,20500.0
2012-01-17 13:10:00,29.36,29.38,29.34,29.37,19500.0,29.36,29.38,29.34,29.37,19500.0
2012-01-17 13:15:00,29.37,29.39,29.36,29.39,24300.0,29.37,29.39,29.36,29.39,24300.0
2012-01-17 13:20:00,29.4,29.4,29.37,29.37,11400.0,29.4,29.4,29.37,29.37,11400.0
2012-01-17 13:25:00,29.37,29.37,29.36,29.37,8600.0,29.37,29.37,29.36,29.37,8600.0
2012-01-17 13:30:00,29.37,29.37,29.33,29.35,13800.0,29.37,29.37,29.33,29.35,13800.0
2012-01-17 13:35:00,29.36,29.37,29.34,29.37,14500.0,29.36,29.37,29.34,29.37,14500.0
2012-01-17 13:40:00,29.37,29.38,29.35,29.37,19900.0,29.37,29.38,29.35,29.37,19900.0
2012-01-17 13:45:00,29.37,29.37,29.34,29.34,13700.0,29.37,29.37,29.34,29.34,13700.0
2012-01-17 13:50:00,29.34,29.42,29.33,29.41,85700.0,29.34,29.42,29.33,29.41,85700.0
2012-01-17 13:55:00,29.41,29.44,29.41,29.43,31600.0,29.41,29.44,29.41,29.43,31600.0
2012-01-17 14:00:00,29.43,29.46,29.41,29.46,66900.0,29.43,29.46,29.41,29.46,66900.0
2012-01-17 14:05:00,29.46,29.46,29.44,29.45,29700.0,29.46,29.46,29.44,29.45,29700.0
2012-01-17 14:10:00,29.46,29.46,29.4,29.44,22700.0,29.46,29.46,29.4,29.44,22700.0
2012-01-17 14:15:00,29.44,29.45,29.4,29.43,17900.0,29.44,29.45,29.4,29.43,17900.0
2012-01-17 14:20:00,29.43,29.46,29.43,29.45,22700.0,29.43,29.46,29.43,29.45,22700.0
2012-01-17 14:25:00,29.45,29.46,29.43,29.43,29500.0,29.45,29.46,29.43,29.43,29500.0
2012-01-17 14:30:00,29.43,29.44,29.39,29.39,32200.0,29.43,29.44,29.39,29.39,32200.0
2012-01-17 14:35:00,29.39,29.39,29.37,29.37,45000.0,29.39,29.39,29.37,29.37,45000.0
2012-01-17 14:40:00,29.37,29.39,29.35,29.39,24900.0,29.37,29.39,29.35,29.39,24900.0
2012-01-17 14:45:00,29.38,29.38,29.35,29.36,18200.0,29.38,29.38,29.35,29.36,18200.0
2012-01-17 14:50:00,29.35,29.35,29.32,29.33,21300.0,29.35,29.35,29.32,29.33,21300.0
2012-01-17 14:55:00,29.34,29.35,29.33,29.35,16600.0,29.34,29.35,29.33,29.35,16600.0
2012-01-17 15:00:00,29.34,29.35,29.32,29.35,21700.0,29.34,29.35,29.32,29.35,21700.0
2012-01-17 15:05:00,29.35,29.35,29.19,29.22,95300.0,29.35,29.35,29.19,29.22,95300.0
2012-01-17 15:10:00,29.2,29.26,29.17,29.25,69300.0,29.2,29.26,29.17,29.25,69300.0
2012-01-17 15:15:00,29.24,29.25,29.21,29.21,36000.0,29.24,29.25,29.21,29.21,36000.0
2012-01-17 15:20:00,29.21,29.28,29.21,29.28,21500.0,29.21,29.28,29.21,29.28,21500.0
2012-01-17 15:25:00,29.28,29.29,29.26,29.28,49400.0,29.28,29.29,29.26,29.28,49400.0
2012-01-17 15:30:00,29.27,29.34,29.27,29.33,57500.0,29.27,29.34,29.27,29.33,57500.0
2012-01-17 15:35:00,29.33,29.33,29.3,29.31,84300.0,29.33,29.33,29.3,29.31,84300.0
2012-01-17 15:40:00,29.31,29.37,29.3,29.34,84700.0,29.31,29.37,29.3,29.34,84700.0
2012-01-17 15:45:00,29.34,29.38,29.31,29.34,104200.0,29.34,29.38,29.31,29.34,104200.0
2012-01-17 15:50:00,29.35,29.36,29.3,29.3,65000.0,29.35,29.36,29.3,29.3,65000.0
2012-01-17 15:55:00,29.3,29.35,29.28,29.35,146600.0,29.3,29.35,29.28,29.35,146600.0
2012-01-18 09:30:00,29.37,29.44,29.22,29.43,89100.0,29.37,29.44,29.22,29.43,89100.0
2012-01-18 09:35:00,29.42,29.49,29.35,29.48,55000.0,29.42,29.49,29.35,29.48,55000.0
2012-01-18 09:40:00,29.48,29.5,29.45,29.45,85300.0,29.48,29.5,29.45,29.45,85300.0
2012-01-18 09:45:00,29.45,29.48,29.43,29.45,45800.0,29.45,29.48,29.43,29.45,45800.0
2012-01-18 09:50:00,29.45,29.65,29.45,29.61,173200.0,29.45,29.65,29.45,29.61,173200.0
2012-01-18 09:55:00,29.6,29.61,29.52,29.54,63500.0,29.6,29.61,29.52,29.54,63500.0
2012-01-18 10:00:00,29.55,29.6,29.52,29.57,67200.0,29.55,29.6,29.52,29.57,67200.0
2012-01-18 10:05:00,29.58,29.61,29.54,29.54,44400.0,29.58,29.61,29.54,29.54,44400.0
2012-01-18 10:10:00,29.54,29.59,29.52,29.57,44200.0,29.54,29.59,29.52,29.57,44200.0
2012-01-18 10:15:00,29.58,29.59,29.53,29.59,19900.0,29.58,29.59,29.53,29.59,19900.0
2012-01-18 10:20:00,29.59,29.62,29.55,29.61,69200.0,29.59,29.62,29.55,29.61,69200.0
2012-01-18 10:25:00,29.6,29.61,29.58,29.61,21800.0,29.6,29.61,29.58,29.61,21800.0
2012-01-18 10:30:00,29.62,29.65,29.59,29.62,76100.0,29.62,29.65,29.59,29.62,76100.0
2012-01-18 10:35:00,29.62,29.62,29.59,29.61,35500.0,29.62,29.62,29.59,29.61,35500.0
2012-01-18 10:40:00,29.62,29.62,29.54,29.54,64900.0,29.62,29.62,29.54,29.54,64900.0
2012-01-18 10:45:00,29.54,29.56,29.52,29.52,35400.0,29.54,29.56,29.52,29.52,35400.0
2012-01-18 10:50:00,29.53,29.56,29.52,29.55,34900.0,29.53,29.56,29.52,29.55,34900.0
2012-01-18 10:55:00,29.55,29.56,29.51,29.52,34900.0,29.55,29.56,29.51,29.52,34900.0
2012-01-18 11:00:00,29.51,29.55,29.46,29.48,58200.0,29.51,29.55,29.46,29.48,58200.0
2012-01-18 11:05:00,29.47,29.48,29.42,29.44,33900.0,29.47,29.48,29.42,29.44,33900.0
2012-01-18 11:10:00,29.44,29.46,29.41,29.43,34400.0,29.44,29.46,29.41,29.43,34400.0
2012-01-18 11:15:00,29.44,29.44,29.37,29.38,36700.0,29.44,29.44,29.37,29.38,36700.0
2012-01-18 11:20:00,29.38,29.41,29.35,29.37,30100.0,29.38,29.41,29.35,29.37,30100.0
2012-01-18 11:25:00,29.38,29.43,29.37,29.41,50000.0,29.38,29.43,29.37,29.41,50000.0
2012-01-18 11:30:00,29.41,29.46,29.41,29.43,27500.0,29.41,29.46,29.41,29.43,27500.0
2012-01-18 11:35:00,29.42,29.43,29.36,29.38,24600.0,29.42,29.43,29.36,29.38,24600.0
2012-01-18 11:40:00,29.38,29.38,29.35,29.35,22000.0,29.38,29.38,29.35,29.35,22000.0
2012-01-18 11:45:00,29.36,29.36,29.26,29.26,44800.0,29.36,29.36,29.26,29.26,44800.0
2012-01-18 11:50:00,29.26,29.29,29.25,29.26,35300.0,29.26,29.29,29.25,29.26,35300.0
2012-01-18 11:55:00,29.26,29.29,29.24,29.26,21400.0,29.26,29.29,29.24,29.26,21400.0
2012-01-18 12:00:00,29.27,29.29,29.26,29.29,29600.0,29.27,29.29,29.26,29.29,29600.0
2012-01-18 12:05:00,29.28,29.35,29.28,29.34,23200.0,29.28,29.35,29.28,29.34,23200.0
2012-01-18 12:10:00,29.35,29.4,29.34,29.4,20600.0,29.35,29.4,29.34,29.4,20600.0
2012-01-18 12:15:00,29.4,29.41,29.37,29.37,25600.0,29.4,29.41,29.37,29.37,25600.0
2012-01-18 12:20:00,29.37,29.44,29.37,29.43,54500.0,29.37,29.44,29.37,29.43,54500.0
2012-01-18 12:25:00,29.44,29.47,29.42,29.46,148600.0,29.44,29.47,29.42,29.46,148600.0
2012-01-18 12:30:00,29.45,29.51,29.45,29.48,124500.0,29.45,29.51,29.45,29.48,124500.0
2012-01-18 12:35:00,29.48,29.49,29.44,29.46,18700.0,29.48,29.49,29.44,29.46,18700.0
2012-01-18 12:40:00,29.47,29.5,29.47,29.5,16200.0,29.47,29.5,29.47,29.5,16200.0
2012-01-18 12:45:00,29.5,29.52,29.49,29.51,21100.0,29.5,29.52,29.49,29.51,21100.0
2012-01-18 12:50:00,29.52,29.58,29.51,29.58,21500.0,29.52,29.58,29.51,29.58,21500.0
2012-01-18 12:55:00,29.58,29.58,29.55,29.57,18000.0,29.58,29.58,29.55,29.57,18000.0
2012-01-18 13:00:00,29.57,29.57,29.53,29.53,8000.0,29.57,29.57,29.53,29.53,8000.0
2012-01-18 13:05:00,29.53,29.54,29.5,29.53,19900.0,29.53,29.54,29.5,29.53,19900.0
2012-01-18 13:10:00,29.53,29.55,29.52,29.53,10000.0,29.53,29.55,29.52,29.53,10000.0
2012-01-18 13:15:00,29.53,29.53,29.51,29.52,12700.0,29.53,29.53,29.51,29.52,12700.0
2012-01-18 13:20:00,29.52,29.55,29.52,29.55,10400.0,29.52,29.55,29.52,29.55,10400.0
2012-01-18 13:25:00,29.55,29.56,29.54,29.56,4700.0,29.55,29.56,29.54,29.56,4700.0
2012-01-18 13:30:00,29.56,29.64,29.56,29.63,79900.0,29.56,29.64,29.56,29.63,79900.0
2012-01-18 13:35:00,29.62,29.62,29.59,29.59,15700.0,29.62,29.62,29.59,29.59,15700.0
2012-01-18 13:40:00,29.6,29.61,29.57,29.59,48300.0,29.6,29.61,29.57,29.59,48300.0
2012-01-18 13:45:00,29.58,29.61,29.58,29.6,8500.0,29.58,29.61,29.58,29.6,8500.0
2012-01-18 13:50:00,29.6,29.6,29.53,29.55,46800.0,29.6,29.6,29.53,29.55,46800.0
2012-01-18 13:55:00,29.53,29.57,29.53,29.53,29000.0,29.53,29.57,29.53,29.53,29000.0
2012-01-18 14:00:00,29.53,29.61,29.53,29.61,34400.0,29.53,29.61,29.53,29.61,34400.0
2012-01-18 14:05:00,29.6,29.63,29.58,29.62,48700.0,29.6,29.63,29.58,29.62,48700.0
2012-01-18 14:10:00,29.61,29.62,29.6,29.61,15200.0,29.61,29.62,29.6,29.61,15200.0
2012-01-18 14:15:00,29.62,29.63,29.6,29.63,35100.0,29.62,29.63,29.6,29.63,35100.0
2012-01-18 14:20:00,29.63,29.63,29.6,29.6,8800.0,29.63,29.63,29.6,29.6,8800.0
2012-01-18 14:25:00,29.61,29.65,29.61,29.65,36300.0,29.61,29.65,29.61,29.65,36300.0
2012-01-18 14:30:00,29.64,29.65,29.61,29.63,33500.0,29.64,29.65,29.61,29.63,33500.0
2012-01-18 14:35:00,29.63,29.63,29.61,29.63,13900.0,29.63,29.63,29.61,29.63,13900.0
2012-01-18 14:40:00,29.63,29.68,29.61,29.67,64300.0,29.63,29.68,29.61,29.67,64300.0
2012-01-18 14:45:00,29.66,29.7,29.66,29.7,47800.0,29.66,29.7,29.66,29.7,47800.0
2012-01-18 14:50:00,29.7,29.7,29.69,29.7,12100.0,29.7,29.7,29.69,29.7,12100.0
2012-01-18 14:55:00,29.7,29.7,29.69,29.7,16500.0,29.7,29.7,29.69,29.7,16500.0
2012-01-18 15:00:00,29.7,29.75,29.7,29.73,81100.0,29.7,29.75,29.7,29.73,81100.0
2012-01-18 15:05:00,29.73,29.74,29.71,29.74,59900.0,29.73,29.74,29.71,29.74,59900.0
2012-01-18 15:10:00,29.74,29.8,29.74,29.76,60800.0,29.74,29.8,29.74,29.76,60800.0
2012-01-18 15:15:00,29.76,29.8,29.74,29.75,61400.0,29.76,29.8,29.74,29.75,61400.0
2012-01-18 15:20:00,29.76,29.81,29.76,29.81,36900.0,29.76,29.81,29.76,29.81,36900.0
2012-01-18 15:25:00,29.8,29.85,29.79,29.8,82400.0,29.8,29.85,29.79,29.8,82400.0
2012-01-18 15:30:00,29.81,29.81,29.78,29.78,44200.0,29.81,29.81,29.78,29.78,44200.0
2012-01-18 15:35:00,29.79,29.82,29.78,29.81,100800.0,29.79,29.82,29.78,29.81,100800.0
2012-01-18 15:40:00,29.82,29.85,29.79,29.84,84500.0,29.82,29.85,29.79,29.84,84500.0
2012-01-18 15:45:00,29.84,29.85,29.78,29.79,109400.0,29.84,29.85,29.78,29.79,109400.0
2012-01-18 15:50:00,29.8,29.89,29.79,29.87,211100.0,29.8,29.89,29.79,29.87,211100.0
2012-01-18 15:55:00,29.86,29.89,29.85,29.89,205500.0,29.86,29.89,29.85,29.89,205500.0
2012-01-19 09:30:00,29.91,29.96,29.88,29.95,90200.0,29.91,29.96,29.88,29.95,90200.0
2012-01-19 09:35:00,29.95,29.96,29.93,29.95,48600.0,29.95,29.96,29.93,29.95,48600.0
2012-01-19 09:40:00,29.95,29.98,29.92,29.98,49800.0,29.95,29.98,29.92,29.98,49800.0
2012-01-19 09:45:00,29.98,30.0,29.97,29.99,48800.0,29.98,30.0,29.97,29.99,48800.0
2012-01-19 09:50:00,29.99,30.0,29.97,30.0,75100.0,29.99,30.0,29.97,30.0,75100.0
2012-01-19 09:55:00,30.0,30.14,29.99,30.14,243000.0,30.0,30.14,29.99,30.14,243000.0
2012-01-19 10:00:00,30.13,30.13,29.99,30.01,37000.0,30.13,30.13,29.99,30.01,37000.0
2012-01-19 10:05:00,30.01,30.03,29.96,30.03,34800.0,30.01,30.03,29.96,30.03,34800.0
2012-01-19 10:10:00,30.04,30.05,30.02,30.05,23000.0,30.04,30.05,30.02,30.05,23000.0
2012-01-19 10:15:00,30.05,30.1,30.05,30.09,14700.0,30.05,30.1,30.05,30.09,14700.0
2012-01-19 10:20:00,30.1,30.17,30.1,30.16,24100.0,30.1,30.17,30.1,30.16,24100.0
2012-01-19 10:25:00,30.16,30.16,30.13,30.14,29000.0,30.16,30.16,30.13,30.14,29000.0
2012-01-19 10:30:00,30.14,30.15,30.09,30.13,62200.0,30.14,30.15,30.09,30.13,62200.0
2012-01-19 10:35:00,30.13,30.14,30.05,30.06,38200.0,30.13,30.14,30.05,30.06,38200.0
2012-01-19 10:40:00,30.08,30.18,30.07,30.18,49300.0,30.08,30.18,30.07,30.18,49300.0
2012-01-19 10:45:00,30.19,30.21,30.13,30.16,53500.0,30.19,30.21,30.13,30.16,53500.0
2012-01-19 10:50:00,30.16,30.18,30.12,30.14,49400.0,30.16,30.18,30.12,30.14,49400.0
2012-01-19 10:55:00,30.14,30.14,30.09,30.1,38900.0,30.14,30.14,30.09,30.1,38900.0
2012-01-19 11:00:00,30.1,30.12,30.1,30.12,25000.0,30.1,30.12,30.1,30.12,25000.0
2012-01-19 11:05:00,30.11,30.12,30.07,30.1,83800.0,30.11,30.12,30.07,30.1,83800.0
2012-01-19 11:10:00,30.08,30.12,30.07,30.12,41200.0,30.08,30.12,30.07,30.12,41200.0
2012-01-19 11:15:00,30.12,30.15,30.1,30.12,45200.0,30.12,30.15,30.1,30.12,45200.0
2012-01-19 11:20:00,30.11,30.18,30.11,30.15,52600.0,30.11,30.18,30.11,30.15,52600.0
2012-01-19 11:25:00,30.16,30.2,30.15,30.2,36200.0,30.16,30.2,30.15,30.2,36200.0
2012-01-19 11:30:00,30.2,30.23,30.19,30.23,9900.0,30.2,30.23,30.19,30.23,9900.0
2012-01-19 11:35:00,30.23,30.23,30.2,30.21,22400.0,30.23,30.23,30.2,30.21,22400.0
2012-01-19 11:40:00,30.2,30.25,30.2,30.24,11300.0,30.2,30.25,30.2,30.24,11300.0
2012-01-19 11:45:00,30.25,30.25,30.23,30.24,15500.0,30.25,30.25,30.23,30.24,15500.0
2012-01-19 11:50:00,30.23,30.25,30.18,30.19,16400.0,30.23,30.25,30.18,30.19,16400.0
2012-01-19 11:55:00,30.19,30.2,30.17,30.2,18100.0,30.19,30.2,30.17,30.2,18100.0
2012-01-19 12:00:00,30.2,30.22,30.2,30.21,13400.0,30.2,30.22,30.2,30.21,13400.0
2012-01-19 12:05:00,30.21,30.23,30.18,30.18,16100.0,30.21,30.23,30.18,30.18,16100.0
2012-01-19 12:10:00,30.18,30.19,30.16,30.17,31500.0,30.18,30.19,30.16,30.17,31500.0
2012-01-19 12:15:00,30.17,30.18,30.14,30.17,22900.0,30.17,30.18,30.14,30.17,22900.0
2012-01-19 12:20:00,30.17,30.17,30.14,30.16,18000.0,30.17,30.17,30.14,30.16,18000.0
2012-01-19 12:25:00,30.15,30.15,30.09,30.09,51600.0,30.15,30.15,30.09,30.09,51600.0
2012-01-19 12:30:00,30.1,30.14,30.09,30.11,49900.0,30.1,30.14,30.09,30.11,49900.0
2012-01-19 12:35:00,30.12,30.12,30.05,30.1,45900.0,30.12,30.12,30.05,30.1,45900.0
2012-01-19 12:40:00,30.09,30.09,30.05,30.06,21700.0,30.09,30.09,30.05,30.06,21700.0
2012-01-19 12:45:00,30.07,30.09,30.04,30.06,41100.0,30.07,30.09,30.04,30.06,41100.0
2012-01-19 12:50:00,30.06,30.11,30.06,30.1,17400.0,30.06,30.11,30.06,30.1,17400.0
2012-01-19 12:55:00,30.09,30.11,30.08,30.09,62800.0,30.09,30.11,30.08,30.09,62800.0
2012-01-19 13:00:00,30.09,30.14,30.09,30.13,33700.0,30.09,30.14,30.09,30.13,33700.0
2012-01-19 13:05:00,30.12,30.14,30.11,30.14,38300.0,30.12,30.14,30.11,30.14,38300.0
2012-01-19 13:10:00,30.14,30.14,30.12,30.14,33300.0,30.14,30.14,30.12,30.14,33300.0
2012-01-19 13:15:00,30.14,30.15,30.13,30.15,42400.0,30.14,30.15,30.13,30.15,42400.0
2012-01-19 13:20:00,30.14,30.16,30.13,30.14,30400.0,30.14,30.16,30.13,30.14,30400.0
2012-01-19 13:25:00,30.13,30.19,30.12,30.17,25100.0,30.13,30.19,30.12,30.17,25100.0
2012-01-19 13:30:00,30.17,30.18,30.15,30.16,33100.0,30.17,30.18,30.15,30.16,33100.0
2012-01-19 13:35:00,30.16,30.18,30.14,30.17,39600.0,30.16,30.18,30.14,30.17,39600.0
2012-01-19 13:40:00,30.17,30.17,30.14,30.16,41500.0,30.17,30.17,30.14,30.16,41500.0
2012-01-19 13:45:00,30.16,30.18,30.15,30.16,35500.0,30.16,30.18,30.15,30.16,35500.0
2012-01-19 13:50:00,30.17,30.19,30.13,30.14,37700.0,30.17,30.19,30.13,30.14,37700.0
2012-01-19 13:55:00,30.14,30.15,30.08,30.09,60400.0,30.14,30.15,30.08,30.09,60400.0
2012-01-19 14:00:00,30.09,30.12,30.08,30.11,52600.0,30.09,30.12,30.08,30.11,52600.0
2012-01-19 14:05:00,30.11,30.16,30.11,30.14,42700.0,30.11,30.16,30.11,30.14,42700.0
2012-01-19 14:10:00,30.14,30.17,30.13,30.15,28000.0,30.14,30.17,30.13,30.15,28000.0
2012-01-19 14:15:00,30.15,30.19,30.14,30.17,32200.0,30.15,30.19,30.14,30.17,32200.0
2012-01-19 14:20:00,30.18,30.2,30.17,30.2,51900.0,30.18,30.2,30.17,30.2,51900.0
2012-01-19 14:25:00,30.2,30.22,30.18,30.21,59400.0,30.2,30.22,30.18,30.21,59400.0
2012-01-19 14:30:00,30.21,30.22,30.19,30.2,24100.0,30.21,30.22,30.19,30.2,24100.0
2012-01-19 14:35:00,30.2,30.2,30.18,30.19,31900.0,30.2,30.2,30.18,30.19,31900.0
2012-01-19 14:40:00,30.2,30.21,30.18,30.19,55900.0,30.2,30.21,30.18,30.19,55900.0
2012-01-19 14:45:00,30.19,30.21,30.17,30.19,97400.0,30.19,30.21,30.17,30.19,97400.0
2012-01-19 14:50:00,30.2,30.21,30.18,30.19,76500.0,30.2,30.21,30.18,30.19,76500.0
2012-01-19 14:55:00,30.19,30.21,30.18,30.19,55900.0,30.19,30.21,30.18,30.19,55900.0
2012-01-19 15:00:00,30.2,30.22,30.19,30.21,39500.0,30.2,30.22,30.19,30.21,39500.0
2012-01-19 15:05:00,30.22,30.25,30.21,30.25,57100.0,30.22,30.25,30.21,30.25,57100.0
2012-01-19 15:10:00,30.24,30.25,30.22,30.22,46200.0,30.24,30.25,30.22,30.22,46200.0
2012-01-19 15:15:00,30.22,30.24,30.21,30.24,43500.0,30.22,30.24,30.21,30.24,43500.0
2012-01-19 15:20:00,30.24,30.26,30.23,30.24,64200.0,30.24,30.26,30.23,30.24,64200.0
2012-01-19 15:25:00,30.25,30.25,30.22,30.22,56900.0,30.25,30.25,30.22,30.22,56900.0
2012-01-19 15:30:00,30.23,30.24,30.22,30.24,41500.0,30.23,30.24,30.22,30.24,41500.0
2012-01-19 15:35:00,30.23,30.25,30.21,30.23,62400.0,30.23,30.25,30.21,30.23,62400.0
2012-01-19 15:40:00,30.22,30.25,30.21,30.25,96000.0,30.22,30.25,30.21,30.25,96000.0
2012-01-19 15:45:00,30.25,30.28,30.24,30.26,103600.0,30.25,30.28,30.24,30.26,103600.0
2012-01-19 15:50:00,30.26,30.26,30.21,30.25,124400.0,30.26,30.26,30.21,30.25,124400.0
2012-01-19 15:55:00,30.25,30.27,30.24,30.25,294500.0,30.25,30.27,30.24,30.25,294500.0
2012-01-20 09:30:00,30.28,30.35,30.2,30.35,475200.0,30.28,30.35,30.2,30.35,475200.0
2012-01-20 09:35:00,30.35,30.42,30.34,30.37,57500.0,30.35,30.42,30.34,30.37,57500.0
2012-01-20 09:40:00,30.36,30.49,30.34,30.48,67800.0,30.36,30.49,30.34,30.48,67800.0
2012-01-20 09:45:00,30.47,30.47,30.42,30.45,92800.0,30.47,30.47,30.42,30.45,92800.0
2012-01-20 09:50:00,30.45,30.49,30.43,30.46,81200.0,30.45,30.49,30.43,30.46,81200.0
2012-01-20 09:55:00,30.46,30.48,30.43,30.46,49900.0,30.46,30.48,30.43,30.46,49900.0
2012-01-20 10:00:00,30.47,30.49,30.45,30.49,36500.0,30.47,30.49,30.45,30.49,36500.0
2012-01-20 10:05:00,30.49,30.49,30.43,30.48,43300.0,30.49,30.49,30.43,30.48,43300.0
2012-01-20 10:10:00,30.49,30.53,30.47,30.52,78500.0,30.49,30.53,30.47,30.52,78500.0
2012-01-20 10:15:00,30.51,30.51,30.42,30.43,39700.0,30.51,30.51,30.42,30.43,39700.0
2012-01-20 10:20:00,30.43,30.47,30.42,30.46,42500.0,30.43,30.47,30.42,30.46,42500.0
2012-01-20 10:25:00,30.45,30.49,30.42,30.47,32600.0,30.45,30.49,30.42,30.47,32600.0
2012-01-20 10:30:00,30.48,30.48,30.42,30.44,39000.0,30.48,30.48,30.42,30.44,39000.0
2012-01-20 10:35:00,30.44,30.44,30.32,30.32,34800.0,30.44,30.44,30.32,30.32,34800.0
2012-01-20 10:40:00,30.33,30.33,30.29,30.31,38100.0,30.33,30.33,30.29,30.31,38100.0
2012-01-20 10:45:00,30.31,30.35,30.3,30.3,25400.0,30.31,30.35,30.3,30.3,25400.0
2012-01-20 10:50:00,30.31,30.32,30.29,30.32,44200.0,30.31,30.32,30.29,30.32,44200.0
2012-01-20 10:55:00,30.31,30.33,30.29,30.3,29700.0,30.31,30.33,30.29,30.3,29700.0
2012-01-20 11:00:00,30.29,30.32,30.27,30.29,107100.0,30.29,30.32,30.27,30.29,107100.0
2012-01-20 11:05:00,30.28,30.35,30.27,30.34,30300.0,30.28,30.35,30.27,30.34,30300.0
2012-01-20 11:10:00,30.34,30.34,30.28,30.3,22400.0,30.34,30.34,30.28,30.3,22400.0
2012-01-20 11:15:00,30.3,30.32,30.29,30.3,20000.0,30.3,30.32,30.29,30.3,20000.0
2012-01-20 11:20:00,30.3,30.3,30.29,30.3,24400.0,30.3,30.3,30.29,30.3,24400.0
2012-01-20 11:25:00,30.3,30.3,30.22,30.22,22300.0,30.3,30.3,30.22,30.22,22300.0
2012-01-20 11:30:00,30.23,30.23,30.2,30.2,13800.0,30.23,30.23,30.2,30.2,13800.0
2012-01-20 11:35:00,30.2,30.22,30.19,30.2,52400.0,30.2,30.22,30.19,30.2,52400.0
2012-01-20 11:40:00,30.21,30.26,30.19,30.25,67800.0,30.21,30.26,30.19,30.25,67800.0
2012-01-20 11:45:00,30.25,30.25,30.22,30.23,10300.0,30.25,30.25,30.22,30.23,10300.0
2012-01-20 11:50:00,30.23,30.25,30.22,30.25,13300.0,30.23,30.25,30.22,30.25,13300.0
2012-01-20 11:55:00,30.25,30.26,30.23,30.25,26100.0,30.25,30.26,30.23,30.25,26100.0
2012-01-20 12:00:00,30.26,30.26,30.25,30.25,12200.0,30.26,30.26,30.25,30.25,12200.0
2012-01-20 12:05:00,30.26,30.29,30.23,30.25,43100.0,30.26,30.29,30.23,30.25,43100.0
2012-01-20 12:10:00,30.26,30.26,30.18,30.21,49300.0,30.26,30.26,30.18,30.21,49300.0
2012-01-20 12:15:00,30.2,30.22,30.18,30.22,54400.0,30.2,30.22,30.18,30.22,54400.0
2012-01-20 12:20:00,30.21,30.27,30.21,30.27,46100.0,30.21,30.27,30.21,30.27,46100.0
2012-01-20 12:25:00,30.27,30.33,30.26,30.27,85400.0,30.27,30.33,30.26,30.27,85400.0
2012-01-20 12:30:00,30.27,30.27,30.25,30.27,35100.0,30.27,30.27,30.25,30.27,35100.0
2012-01-20 12:35:00,30.27,30.27,30.24,30.25,33600.0,30.27,30.27,30.24,30.25,33600.0
2012-01-20 12:40:00,30.25,30.27,30.25,30.26,16600.0,30.25,30.27,30.25,30.26,16600.0
2012-01-20 12:45:00,30.25,30.29,30.25,30.26,16800.0,30.25,30.29,30.25,30.26,16800.0
2012-01-20 12:50:00,30.27,30.3,30.26,30.29,8500.0,30.27,30.3,30.26,30.29,8500.0
2012-01-20 12:55:00,30.3,30.34,30.28,30.3,47700.0,30.3,30.34,30.28,30.3,47700.0
2012-01-20 13:00:00,30.3,30.32,30.29,30.29,10500.0,30.3,30.32,30.29,30.29,10500.0
2012-01-20 13:05:00,30.3,30.34,30.3,30.34,6400.0,30.3,30.34,30.3,30.34,6400.0
2012-01-20 13:10:00,30.35,30.35,30.33,30.33,10100.0,30.35,30.35,30.33,30.33,10100.0
2012-01-20 13:15:00,30.34,30.35,30.33,30.33,10800.0,30.34,30.35,30.33,30.33,10800.0
2012-01-20 13:20:00,30.33,30.37,30.33,30.37,23800.0,30.33,30.37,30.33,30.37,23800.0
2012-01-20 13:25:00,30.38,30.42,30.37,30.42,32300.0,30.38,30.42,30.37,30.42,32300.0
2012-01-20 13:30:00,30.43,30.44,30.4,30.4,18000.0,30.43,30.44,30.4,30.4,18000.0
2012-01-20 13:35:00,30.4,30.41,30.36,30.38,30200.0,30.4,30.41,30.36,30.38,30200.0
2012-01-20 13:40:00,30.39,30.4,30.38,30.39,11400.0,30.39,30.4,30.38,30.39,11400.0
2012-01-20 13:45:00,30.4,30.4,30.37,30.37,20500.0,30.4,30.4,30.37,30.37,20500.0
2012-01-20 13:50:00,30.38,30.39,30.35,30.35,32500.0,30.38,30.39,30.35,30.35,32500.0
2012-01-20 13:55:00,30.35,30.38,30.35,30.36,15600.0,30.35,30.38,30.35,30.36,15600.0
2012-01-20 14:00:00,30.37,30.38,30.36,30.37,15400.0,30.37,30.38,30.36,30.37,15400.0
2012-01-20 14:05:00,30.37,30.37,30.31,30.34,53900.0,30.37,30.37,30.31,30.34,53900.0
2012-01-20 14:10:00,30.35,30.37,30.35,30.36,14500.0,30.35,30.37,30.35,30.36,14500.0
2012-01-20 14:15:00,30.36,30.37,30.32,30.32,16000.0,30.36,30.37,30.32,30.32,16000.0
2012-01-20 14:20:00,30.32,30.33,30.29,30.29,11400.0,30.32,30.33,30.29,30.29,11400.0
2012-01-20 14:25:00,30.29,30.31,30.29,30.3,17600.0,30.29,30.31,30.29,30.3,17600.0
2012-01-20 14:30:00,30.31,30.33,30.3,30.33,22500.0,30.31,30.33,30.3,30.33,22500.0
2012-01-20 14:35:00,30.33,30.34,30.28,30.29,49400.0,30.33,30.34,30.28,30.29,49400.0
2012-01-20 14:40:00,30.29,30.33,30.28,30.32,17400.0,30.29,30.33,30.28,30.32,17400.0
2012-01-20 14:45:00,30.32,30.35,30.32,30.34,17400.0,30.32,30.35,30.32,30.34,17400.0
2012-01-20 14:50:00,30.34,30.36,30.33,30.35,18500.0,30.34,30.36,30.33,30.35,18500.0
2012-01-20 14:55:00,30.35,30.37,30.35,30.36,19000.0,30.35,30.37,30.35,30.36,19000.0
2012-01-20 15:00:00,30.37,30.38,30.35,30.35,36500.0,30.37,30.38,30.35,30.35,36500.0
2012-01-20 15:05:00,30.36,30.37,30.33,30.36,56800.0,30.36,30.37,30.33,30.36,56800.0
2012-01-20 15:10:00,30.37,30.37,30.36,30.37,14600.0,30.37,30.37,30.36,30.37,14600.0
2012-01-20 15:15:00,30.37,30.38,30.35,30.35,38200.0,30.37,30.38,30.35,30.35,38200.0
2012-01-20 15:20:00,30.35,30.37,30.34,30.36,58500.0,30.35,30.37,30.34,30.36,58500.0
2012-01-20 15:25:00,30.36,30.39,30.35,30.38,42700.0,30.36,30.39,30.35,30.38,42700.0
2012-01-20 15:30:00,30.38,30.39,30.36,30.39,43300.0,30.38,30.39,30.36,30.39,43300.0
2012-01-20 15:35:00,30.39,30.42,30.38,30.41,61500.0,30.39,30.42,30.38,30.41,61500.0
2012-01-20 15:40:00,30.4,30.45,30.38,30.45,85900.0,30.4,30.45,30.38,30.45,85900.0
2012-01-20 15:45:00,30.45,30.54,30.44,30.54,138600.0,30.45,30.54,30.44,30.54,138600.0
2012-01-20 15:50:00,30.54,30.55,30.5,30.51,217100.0,30.54,30.55,30.5,30.51,217100.0
2012-01-20 15:55:00,30.53,30.53,30.48,30.5,244500.0,30.53,30.53,30.48,30.5,244500.0
2012-01-23 09:30:00,30.33,30.4,30.24,30.3,86200.0,30.33,30.4,30.24,30.3,86200.0
2012-01-23 09:35:00,30.31,30.5,30.31,30.47,35500.0,30.31,30.5,30.31,30.47,35500.0
2012-01-23 09:40:00,30.48,30.59,30.47,30.59,68000.0,30.48,30.59,30.47,30.59,68000.0
2012-01-23 09:45:00,30.59,30.65,30.59,30.64,32900.0,30.59,30.65,30.59,30.64,32900.0
2012-01-23 09:50:00,30.63,30.63,30.59,30.59,59200.0,30.63,30.63,30.59,30.59,59200.0
2012-01-23 09:55:00,30.6,30.67,30.59,30.65,27900.0,30.6,30.67,30.59,30.65,27900.0
2012-01-23 10:00:00,30.66,30.7,30.63,30.69,52300.0,30.66,30.7,30.63,30.69,52300.0
2012-01-23 10:05:00,30.68,30.74,30.65,30.73,126000.0,30.68,30.74,30.65,30.73,126000.0
2012-01-23 10:10:00,30.72,30.74,30.72,30.74,29600.0,30.72,30.74,30.72,30.74,29600.0
2012-01-23 10:15:00,30.73,30.78,30.73,30.77,35400.0,30.73,30.78,30.73,30.77,35400.0
2012-01-23 10:20:00,30.76,30.77,30.59,30.6,44200.0,30.76,30.77,30.59,30.6,44200.0
2012-01-23 10:25:00,30.59,30.63,30.59,30.6,46300.0,30.59,30.63,30.59,30.6,46300.0
2012-01-23 10:30:00,30.59,30.64,30.59,30.61,59300.0,30.59,30.64,30.59,30.61,59300.0
2012-01-23 10:35:00,30.62,30.62,30.59,30.6,53700.0,30.62,30.62,30.59,30.6,53700.0
2012-01-23 10:40:00,30.6,30.6,30.56,30.57,61200.0,30.6,30.6,30.56,30.57,61200.0
2012-01-23 10:45:00,30.56,30.59,30.55,30.55,66700.0,30.56,30.59,30.55,30.55,66700.0
2012-01-23 10:50:00,30.55,30.57,30.52,30.53,28100.0,30.55,30.57,30.52,30.53,28100.0
2012-01-23 10:55:00,30.53,30.53,30.44,30.45,51100.0,30.53,30.53,30.44,30.45,51100.0
2012-01-23 11:00:00,30.45,30.49,30.43,30.43,121500.0,30.45,30.49,30.43,30.43,121500.0
2012-01-23 11:05:00,30.43,30.43,30.26,30.3,102900.0,30.43,30.43,30.26,30.3,102900.0
2012-01-23 11:10:00,30.29,30.3,30.24,30.28,62600.0,30.29,30.3,30.24,30.28,62600.0
2012-01-23 11:15:00,30.29,30.36,30.28,30.31,27500.0,30.29,30.36,30.28,30.31,27500.0
2012-01-23 11:20:00,30.31,30.33,30.29,30.32,23900.0,30.31,30.33,30.29,30.32,23900.0
2012-01-23 11:25:00,30.32,30.41,30.32,30.4,24500.0,30.32,30.41,30.32,30.4,24500.0
2012-01-23 11:30:00,30.41,30.47,30.4,30.47,45600.0,30.41,30.47,30.4,30.47,45600.0
2012-01-23 11:35:00,30.46,30.46,30.32,30.33,48000.0,30.46,30.46,30.32,30.33,48000.0
2012-01-23 11:40:00,30.33,30.35,30.27,30.28,159800.0,30.33,30.35,30.27,30.28,159800.0
2012-01-23 11:45:00,30.29,30.31,30.2,30.26,121800.0,30.29,30.31,30.2,30.26,121800.0
2012-01-23 11:50:00,30.26,30.27,30.24,30.24,72000.0,30.26,30.27,30.24,30.24,72000.0
2012-01-23 11:55:00,30.24,30.24,30.15,30.15,38400.0,30.24,30.24,30.15,30.15,38400.0
2012-01-23 12:00:00,30.15,30.17,30.11,30.13,47300.0,30.15,30.17,30.11,30.13,47300.0
2012-01-23 12:05:00,30.12,30.13,30.0,30.07,146800.0,30.12,30.13,30.0,30.07,146800.0
2012-01-23 12:10:00,30.08,30.08,30.01,30.01,68900.0,30.08,30.08,30.01,30.01,68900.0
2012-01-23 12:15:00,30.02,30.03,29.98,30.02,52400.0,30.02,30.03,29.98,30.02,52400.0
2012-01-23 12:20:00,30.01,30.03,29.99,30.03,29800.0,30.01,30.03,29.99,30.03,29800.0
2012-01-23 12:25:00,30.04,30.06,30.04,30.05,28500.0,30.04,30.06,30.04,30.05,28500.0
2012-01-23 12:30:00,30.06,30.11,30.06,30.11,25300.0,30.06,30.11,30.06,30.11,25300.0
2012-01-23 12:35:00,30.11,30.12,30.07,30.09,18500.0,30.11,30.12,30.07,30.09,18500.0
2012-01-23 12:40:00,30.1,30.12,30.1,30.11,6400.0,30.1,30.12,30.1,30.11,6400.0
2012-01-23 12:45:00,30.1,30.12,30.1,30.1,21200.0,30.1,30.12,30.1,30.1,21200.0
2012-01-23 12:50:00,30.1,30.16,30.1,30.16,15900.0,30.1,30.16,30.1,30.16,15900.0
2012-01-23 12:55:00,30.16,30.16,30.08,30.08,35000.0,30.16,30.16,30.08,30.08,35000.0
2012-01-23 13:00:00,30.08,30.09,30.03,30.04,76700.0,30.08,30.09,30.03,30.04,76700.0
2012-01-23 13:05:00,30.04,30.07,30.03,30.07,42900.0,30.04,30.07,30.03,30.07,42900.0
2012-01-23 13:10:00,30.07,30.08,30.04,30.07,25400.0,30.07,30.08,30.04,30.07,25400.0
2012-01-23 13:15:00,30.08,30.08,30.03,30.03,20800.0,30.08,30.08,30.03,30.03,20800.0
2012-01-23 13:20:00,30.03,30.05,30.01,30.05,45500.0,30.03,30.05,30.01,30.05,45500.0
2012-01-23 13:25:00,30.05,30.12,30.02,30.12,76800.0,30.05,30.12,30.02,30.12,76800.0
2012-01-23 13:30:00,30.12,30.19,30.1,30.16,70500.0,30.12,30.19,30.1,30.16,70500.0
2012-01-23 13:35:00,30.15,30.24,30.14,30.23,75900.0,30.15,30.24,30.14,30.23,75900.0
2012-01-23 13:40:00,30.24,30.26,30.21,30.23,85700.0,30.24,30.26,30.21,30.23,85700.0
2012-01-23 13:45:00,30.22,30.25,30.2,30.25,17500.0,30.22,30.25,30.2,30.25,17500.0
2012-01-23 13:50:00,30.24,30.27,30.22,30.27,37300.0,30.24,30.27,30.22,30.27,37300.0
2012-01-23 13:55:00,30.28,30.28,30.24,30.25,134000.0,30.28,30.28,30.24,30.25,134000.0
2012-01-23 14:00:00,30.25,30.25,30.21,30.25,55900.0,30.25,30.25,30.21,30.25,55900.0
2012-01-23 14:05:00,30.25,30.25,30.24,30.25,18800.0,30.25,30.25,30.24,30.25,18800.0
2012-01-23 14:10:00,30.25,30.25,30.2,30.21,18800.0,30.25,30.25,30.2,30.21,18800.0
2012-01-23 14:15:00,30.21,30.28,30.2,30.27,38600.0,30.21,30.28,30.2,30.27,38600.0
2012-01-23 14:20:00,30.27,30.32,30.27,30.28,35400.0,30.27,30.32,30.27,30.28,35400.0
2012-01-23 14:25:00,30.29,30.29,30.25,30.26,11400.0,30.29,30.29,30.25,30.26,11400.0
2012-01-23 14:30:00,30.26,30.32,30.26,30.32,36200.0,30.26,30.32,30.26,30.32,36200.0
2012-01-23 14:35:00,30.32,30.32,30.3,30.3,36300.0,30.32,30.32,30.3,30.3,36300.0
2012-01-23 14:40:00,30.3,30.31,30.24,30.25,100600.0,30.3,30.31,30.24,30.25,100600.0
2012-01-23 14:45:00,30.24,30.24,30.2,30.22,23900.0,30.24,30.24,30.2,30.22,23900.0
2012-01-23 14:50:00,30.23,30.23,30.19,30.21,29400.0,30.23,30.23,30.19,30.21,29400.0
2012-01-23 14:55:00,30.21,30.31,30.21,30.29,70500.0,30.21,30.31,30.21,30.29,70500.0
2012-01-23 15:00:00,30.29,30.29,30.24,30.25,27200.0,30.29,30.29,30.24,30.25,27200.0
2012-01-23 15:05:00,30.25,30.31,30.25,30.27,61000.0,30.25,30.31,30.25,30.27,61000.0
2012-01-23 15:10:00,30.26,30.3,30.25,30.29,28000.0,30.26,30.3,30.25,30.29,28000.0
2012-01-23 15:15:00,30.29,30.3,30.25,30.27,24800.0,30.29,30.3,30.25,30.27,24800.0
2012-01-23 15:20:00,30.26,30.27,30.21,30.26,21000.0,30.26,30.27,30.21,30.26,21000.0
2012-01-23 15:25:00,30.26,30.27,30.23,30.26,122900.0,30.26,30.27,30.23,30.26,122900.0
2012-01-23 15:30:00,30.26,30.28,30.25,30.25,29600.0,30.26,30.28,30.25,30.25,29600.0
2012-01-23 15:35:00,30.26,30.29,30.26,30.27,39900.0,30.26,30.29,30.26,30.27,39900.0
2012-01-23 15:40:00,30.26,30.3,30.26,30.3,77600.0,30.26,30.3,30.26,30.3,77600.0
2012-01-23 15:45:00,30.3,30.34,30.27,30.28,160500.0,30.3,30.34,30.27,30.28,160500.0
2012-01-23 15:50:00,30.29,30.3,30.24,30.24,99000.0,30.29,30.3,30.24,30.24,99000.0
2012-01-23 15:55:00,30.25,30.25,30.22,30.23,255400.0,30.25,30.25,30.22,30.23,255400.0
2012-01-24 09:30:00,30.17,30.22,30.09,30.22,48800.0,30.17,30.22,30.09,30.22,48800.0
2012-01-24 09:35:00,30.22,30.37,30.08,30.35,106100.0,30.22,30.37,30.08,30.35,106100.0
2012-01-24 09:40:00,30.35,30.45,30.34,30.43,46200.0,30.35,30.45,30.34,30.43,46200.0
2012-01-24 09:45:00,30.43,30.46,30.39,30.46,55700.0,30.43,30.46,30.39,30.46,55700.0
2012-01-24 09:50:00,30.46,30.48,30.41,30.46,57500.0,30.46,30.48,30.41,30.46,57500.0
2012-01-24 09:55:00,30.45,30.48,30.43,30.46,24600.0,30.45,30.48,30.43,30.46,24600.0
2012-01-24 10:00:00,30.45,30.55,30.41,30.53,55600.0,30.45,30.55,30.41,30.53,55600.0
2012-01-24 10:05:00,30.53,30.55,30.5,30.5,98200.0,30.53,30.55,30.5,30.5,98200.0
2012-01-24 10:10:00,30.51,30.61,30.5,30.61,16100.0,30.51,30.61,30.5,30.61,16100.0
2012-01-24 10:15:00,30.61,30.64,30.59,30.61,21100.0,30.61,30.64,30.59,30.61,21100.0
2012-01-24 10:20:00,30.62,30.63,30.6,30.62,11500.0,30.62,30.63,30.6,30.62,11500.0
2012-01-24 10:25:00,30.62,30.63,30.58,30.58,27600.0,30.62,30.63,30.58,30.58,27600.0
2012-01-24 10:30:00,30.58,30.62,30.52,30.59,30500.0,30.58,30.62,30.52,30.59,30500.0
2012-01-24 10:35:00,30.59,30.65,30.59,30.65,25200.0,30.59,30.65,30.59,30.65,25200.0
2012-01-24 10:40:00,30.65,30.67,30.64,30.66,54900.0,30.65,30.67,30.64,30.66,54900.0
2012-01-24 10:45:00,30.67,30.75,30.67,30.71,49000.0,30.67,30.75,30.67,30.71,49000.0
2012-01-24 10:50:00,30.71,30.73,30.69,30.73,40200.0,30.71,30.73,30.69,30.73,40200.0
2012-01-24 10:55:00,30.72,30.73,30.7,30.7,57100.0,30.72,30.73,30.7,30.7,57100.0
2012-01-24 11:00:00,30.7,30.73,30.7,30.73,27000.0,30.7,30.73,30.7,30.73,27000.0
2012-01-24 11:05:00,30.72,30.81,30.72,30.8,85200.0,30.72,30.81,30.72,30.8,85200.0
2012-01-24 11:10:00,30.8,30.84,30.75,30.76,51300.0,30.8,30.84,30.75,30.76,51300.0
2012-01-24 11:15:00,30.75,30.78,30.74,30.77,48600.0,30.75,30.78,30.74,30.77,48600.0
2012-01-24 11:20:00,30.77,30.82,30.77,30.8,13400.0,30.77,30.82,30.77,30.8,13400.0
2012-01-24 11:25:00,30.8,30.82,30.79,30.81,42800.0,30.8,30.82,30.79,30.81,42800.0
2012-01-24 11:30:00,30.81,30.82,30.76,30.8,63800.0,30.81,30.82,30.76,30.8,63800.0
2012-01-24 11:35:00,30.8,30.82,30.78,30.81,77800.0,30.8,30.82,30.78,30.81,77800.0
2012-01-24 11:40:00,30.81,30.82,30.77,30.79,17800.0,30.81,30.82,30.77,30.79,17800.0
2012-01-24 11:45:00,30.78,30.8,30.77,30.8,22200.0,30.78,30.8,30.77,30.8,22200.0
2012-01-24 11:50:00,30.8,30.81,30.76,30.78,50900.0,30.8,30.81,30.76,30.78,50900.0
2012-01-24 11:55:00,30.78,30.83,30.77,30.82,40200.0,30.78,30.83,30.77,30.82,40200.0
2012-01-24 12:00:00,30.82,30.82,30.8,30.81,20100.0,30.82,30.82,30.8,30.81,20100.0
2012-01-24 12:05:00,30.81,30.84,30.8,30.81,16200.0,30.81,30.84,30.8,30.81,16200.0
2012-01-24 12:10:00,30.8,30.83,30.8,30.82,18000.0,30.8,30.83,30.8,30.82,18000.0
2012-01-24 12:15:00,30.82,30.83,30.8,30.8,16200.0,30.82,30.83,30.8,30.8,16200.0
2012-01-24 12:20:00,30.8,30.82,30.79,30.81,29600.0,30.8,30.82,30.79,30.81,29600.0
2012-01-24 12:25:00,30.8,30.82,30.79,30.8,25000.0,30.8,30.82,30.79,30.8,25000.0
2012-01-24 12:30:00,30.8,30.85,30.8,30.82,37500.0,30.8,30.85,30.8,30.82,37500.0
2012-01-24 12:35:00,30.82,30.82,30.75,30.75,25700.0,30.82,30.82,30.75,30.75,25700.0
2012-01-24 12:40:00,30.75,30.79,30.74,30.76,13600.0,30.75,30.79,30.74,30.76,13600.0
2012-01-24 12:45:00,30.76,30.76,30.72,30.74,14700.0,30.76,30.76,30.72,30.74,14700.0
2012-01-24 12:50:00,30.74,30.77,30.73,30.74,17900.0,30.74,30.77,30.73,30.74,17900.0
2012-01-24 12:55:00,30.74,30.79,30.74,30.78,25300.0,30.74,30.79,30.74,30.78,25300.0
2012-01-24 13:00:00,30.78,30.79,30.72,30.73,22100.0,30.78,30.79,30.72,30.73,22100.0
2012-01-24 13:05:00,30.74,30.83,30.74,30.82,38400.0,30.74,30.83,30.74,30.82,38400.0
2012-01-24 13:10:00,30.82,30.83,30.79,30.79,32800.0,30.82,30.83,30.79,30.79,32800.0
2012-01-24 13:15:00,30.79,30.79,30.72,30.72,22100.0,30.79,30.79,30.72,30.72,22100.0
2012-01-24 13:20:00,30.72,30.74,30.69,30.74,37700.0,30.72,30.74,30.69,30.74,37700.0
2012-01-24 13:25:00,30.74,30.77,30.71,30.74,120900.0,30.74,30.77,30.71,30.74,120900.0
2012-01-24 13:30:00,30.74,30.75,30.72,30.73,18000.0,30.74,30.75,30.72,30.73,18000.0
2012-01-24 13:35:00,30.72,30.77,30.69,30.74,151000.0,30.72,30.77,30.69,30.74,151000.0
2012-01-24 13:40:00,30.74,30.75,30.74,30.74,7600.0,30.74,30.75,30.74,30.74,7600.0
2012-01-24 13:45:00,30.74,30.78,30.74,30.76,126400.0,30.74,30.78,30.74,30.76,126400.0
2012-01-24 13:50:00,30.76,30.8,30.76,30.79,18600.0,30.76,30.8,30.76,30.79,18600.0
2012-01-24 13:55:00,30.78,30.79,30.75,30.76,71200.0,30.78,30.79,30.75,30.76,71200.0
2012-01-24 14:00:00,30.76,30.78,30.74,30.76,64400.0,30.76,30.78,30.74,30.76,64400.0
2012-01-24 14:05:00,30.76,30.8,30.75,30.8,59400.0,30.76,30.8,30.75,30.8,59400.0
2012-01-24 14:10:00,30.8,30.8,30.77,30.77,20600.0,30.8,30.8,30.77,30.77,20600.0
2012-01-24 14:15:00,30.78,30.81,30.77,30.79,26300.0,30.78,30.81,30.77,30.79,26300.0
2012-01-24 14:20:00,30.79,30.82,30.78,30.81,39400.0,30.79,30.82,30.78,30.81,39400.0
2012-01-24 14:25:00,30.81,30.83,30.81,30.83,11200.0,30.81,30.83,30.81,30.83,11200.0
2012-01-24 14:30:00,30.83,30.83,30.8,30.83,18600.0,30.83,30.83,30.8,30.83,18600.0
2012-01-24 14:35:00,30.84,30.87,30.83,30.86,44900.0,30.84,30.87,30.83,30.86,44900.0
2012-01-24 14:40:00,30.86,30.88,30.84,30.84,33200.0,30.86,30.88,30.84,30.84,33200.0
2012-01-24 14:45:00,30.84,30.86,30.8,30.8,95300.0,30.84,30.86,30.8,30.8,95300.0
2012-01-24 14:50:00,30.8,30.81,30.78,30.81,22800.0,30.8,30.81,30.78,30.81,22800.0
2012-01-24 14:55:00,30.8,30.84,30.8,30.83,26200.0,30.8,30.84,30.8,30.83,26200.0
2012-01-24 15:00:00,30.83,30.86,30.8,30.81,25300.0,30.83,30.86,30.8,30.81,25300.0
2012-01-24 15:05:00,30.81,30.84,30.78,30.79,108300.0,30.81,30.84,30.78,30.79,108300.0
2012-01-24 15:10:00,30.79,30.86,30.78,30.86,58100.0,30.79,30.86,30.78,30.86,58100.0
2012-01-24 15:15:00,30.86,30.9,30.85,30.9,81900.0,30.86,30.9,30.85,30.9,81900.0
2012-01-24 15:20:00,30.9,30.91,30.88,30.89,51000.0,30.9,30.91,30.88,30.89,51000.0
2012-01-24 15:25:00,30.89,30.95,30.89,30.94,74300.0,30.89,30.95,30.89,30.94,74300.0
2012-01-24 15:30:00,30.94,30.97,30.94,30.96,131700.0,30.94,30.97,30.94,30.96,131700.0
2012-01-24 15:35:00,30.96,30.97,30.96,30.97,136000.0,30.96,30.97,30.96,30.97,136000.0
2012-01-24 15:40:00,30.96,30.98,30.95,30.96,197900.0,30.96,30.98,30.95,30.96,197900.0
2012-01-24 15:45:00,30.96,31.0,30.95,30.98,200000.0,30.96,31.0,30.95,30.98,200000.0
2012-01-24 15:50:00,30.98,30.98,30.89,30.89,126400.0,30.98,30.98,30.89,30.89,126400.0
2012-01-24 15:55:00,30.9,30.95,30.89,30.95,230000.0,30.9,30.95,30.89,30.95,230000.0
2012-01-25 09:30:00,30.64,30.75,30.55,30.56,165300.0,30.64,30.75,30.55,30.56,165300.0
2012-01-25 09:35:00,30.53,30.57,30.53,30.53,74000.0,30.53,30.57,30.53,30.53,74000.0
2012-01-25 09:40:00,30.53,30.58,30.53,30.55,53000.0,30.53,30.58,30.53,30.55,53000.0
2012-01-25 09:45:00,30.57,30.6,30.53,30.55,58700.0,30.57,30.6,30.53,30.55,58700.0
2012-01-25 09:50:00,30.54,30.56,30.51,30.52,49200.0,30.54,30.56,30.51,30.52,49200.0
2012-01-25 09:55:00,30.52,30.59,30.52,30.58,64100.0,30.52,30.59,30.52,30.58,64100.0
2012-01-25 10:00:00,30.58,30.66,30.55,30.6,50100.0,30.58,30.66,30.55,30.6,50100.0
2012-01-25 10:05:00,30.61,30.62,30.57,30.58,27800.0,30.61,30.62,30.57,30.58,27800.0
2012-01-25 10:10:00,30.57,30.63,30.57,30.6,40900.0,30.57,30.63,30.57,30.6,40900.0
2012-01-25 10:15:00,30.61,30.69,30.59,30.69,66200.0,30.61,30.69,30.59,30.69,66200.0
2012-01-25 10:20:00,30.68,30.8,30.68,30.76,105200.0,30.68,30.8,30.68,30.76,105200.0
2012-01-25 10:25:00,30.76,30.78,30.74,30.78,37600.0,30.76,30.78,30.74,30.78,37600.0
2012-01-25 10:30:00,30.77,30.79,30.74,30.77,54500.0,30.77,30.79,30.74,30.77,54500.0
2012-01-25 10:35:00,30.77,30.8,30.76,30.77,46800.0,30.77,30.8,30.76,30.77,46800.0
2012-01-25 10:40:00,30.77,30.78,30.76,30.77,24400.0,30.77,30.78,30.76,30.77,24400.0
2012-01-25 10:45:00,30.76,30.82,30.76,30.8,53400.0,30.76,30.82,30.76,30.8,53400.0
2012-01-25 10:50:00,30.8,30.82,30.77,30.8,73200.0,30.8,30.82,30.77,30.8,73200.0
2012-01-25 10:55:00,30.8,30.85,30.8,30.84,33100.0,30.8,30.85,30.8,30.84,33100.0
2012-01-25 11:00:00,30.84,30.87,30.84,30.86,29000.0,30.84,30.87,30.84,30.86,29000.0
2012-01-25 11:05:00,30.86,30.88,30.86,30.88,33400.0,30.86,30.88,30.86,30.88,33400.0
2012-01-25 11:10:00,30.88,30.89,30.86,30.86,13000.0,30.88,30.89,30.86,30.86,13000.0
2012-01-25 11:15:00,30.86,30.91,30.86,30.9,42100.0,30.86,30.91,30.86,30.9,42100.0
2012-01-25 11:20:00,30.91,30.97,30.9,30.95,27900.0,30.91,30.97,30.9,30.95,27900.0
2012-01-25 11:25:00,30.94,30.96,30.94,30.94,55900.0,30.94,30.96,30.94,30.94,55900.0
2012-01-25 11:30:00,30.95,30.96,30.94,30.96,41100.0,30.95,30.96,30.94,30.96,41100.0
2012-01-25 11:35:00,30.96,30.97,30.9,30.9,29700.0,30.96,30.97,30.9,30.9,29700.0
2012-01-25 11:40:00,30.9,30.96,30.9,30.96,62400.0,30.9,30.96,30.9,30.96,62400.0
2012-01-25 11:45:00,30.96,30.98,30.93,30.98,71300.0,30.96,30.98,30.93,30.98,71300.0
2012-01-25 11:50:00,30.97,30.99,30.96,30.98,32500.0,30.97,30.99,30.96,30.98,32500.0
2012-01-25 11:55:00,30.99,31.0,30.98,30.99,29400.0,30.99,31.0,30.98,30.99,29400.0
2012-01-25 12:00:00,30.98,31.01,30.98,31.01,117600.0,30.98,31.01,30.98,31.01,117600.0
2012-01-25 12:05:00,31.01,31.05,30.98,30.99,121000.0,31.01,31.05,30.98,30.99,121000.0
2012-01-25 12:10:00,30.99,31.03,30.98,30.99,96400.0,30.99,31.03,30.98,30.99,96400.0
2012-01-25 12:15:00,30.97,30.99,30.95,30.95,29800.0,30.97,30.99,30.95,30.95,29800.0
2012-01-25 12:20:00,30.95,30.96,30.88,30.9,43300.0,30.95,30.96,30.88,30.9,43300.0
2012-01-25 12:25:00,30.9,31.0,30.87,30.93,96700.0,30.9,31.0,30.87,30.93,96700.0
2012-01-25 12:30:00,30.93,31.0,30.84,31.0,67200.0,30.93,31.0,30.84,31.0,67200.0
2012-01-25 12:35:00,31.0,31.04,30.98,30.99,46000.0,31.0,31.04,30.98,30.99,46000.0
2012-01-25 12:40:00,30.99,31.0,30.97,30.98,48000.0,30.99,31.0,30.97,30.98,48000.0
2012-01-25 12:45:00,30.98,31.0,30.98,31.0,30600.0,30.98,31.0,30.98,31.0,30600.0
2012-01-25 12:50:00,31.01,31.02,30.92,31.01,80500.0,31.01,31.02,30.92,31.01,80500.0
2012-01-25 12:55:00,31.02,31.02,30.93,30.95,66000.0,31.02,31.02,30.93,30.95,66000.0
2012-01-25 13:00:00,30.94,31.05,30.94,31.04,37800.0,30.94,31.05,30.94,31.04,37800.0
2012-01-25 13:05:00,31.03,31.08,31.03,31.07,20000.0,31.03,31.08,31.03,31.07,20000.0
2012-01-25 13:10:00,31.07,31.07,31.05,31.07,55500.0,31.07,31.07,31.05,31.07,55500.0
2012-01-25 13:15:00,31.08,31.13,31.08,31.12,19700.0,31.08,31.13,31.08,31.12,19700.0
2012-01-25 13:20:00,31.12,31.16,31.09,31.15,85200.0,31.12,31.16,31.09,31.15,85200.0
2012-01-25 13:25:00,31.15,31.17,31.13,31.14,35300.0,31.15,31.17,31.13,31.14,35300.0
2012-01-25 13:30:00,31.14,31.2,31.1,31.18,81700.0,31.14,31.2,31.1,31.18,81700.0
2012-01-25 13:35:00,31.18,31.19,31.16,31.19,20900.0,31.18,31.19,31.16,31.19,20900.0
2012-01-25 13:40:00,31.19,31.21,31.17,31.2,46200.0,31.19,31.21,31.17,31.2,46200.0
2012-01-25 13:45:00,31.2,31.23,31.19,31.21,36900.0,31.2,31.23,31.19,31.21,36900.0
2012-01-25 13:50:00,31.22,31.25,31.21,31.25,40500.0,31.22,31.25,31.21,31.25,40500.0
2012-01-25 13:55:00,31.25,31.29,31.22,31.28,42300.0,31.25,31.29,31.22,31.28,42300.0
2012-01-25 14:00:00,31.29,31.3,31.21,31.21,125400.0,31.29,31.3,31.21,31.21,125400.0
2012-01-25 14:05:00,31.21,31.22,31.2,31.21,48100.0,31.21,31.22,31.2,31.21,48100.0
2012-01-25 14:10:00,31.21,31.27,31.21,31.25,115800.0,31.21,31.27,31.21,31.25,115800.0
2012-01-25 14:15:00,31.25,31.28,31.23,31.27,66300.0,31.25,31.28,31.23,31.27,66300.0
2012-01-25 14:20:00,31.28,31.29,31.21,31.25,119000.0,31.28,31.29,31.21,31.25,119000.0
2012-01-25 14:25:00,31.24,31.26,31.23,31.26,40500.0,31.24,31.26,31.23,31.26,40500.0
2012-01-25 14:30:00,31.26,31.34,31.25,31.31,132500.0,31.26,31.34,31.25,31.31,132500.0
2012-01-25 14:35:00,31.3,31.33,31.3,31.32,102000.0,31.3,31.33,31.3,31.32,102000.0
2012-01-25 14:40:00,31.32,31.34,31.29,31.31,141100.0,31.32,31.34,31.29,31.31,141100.0
2012-01-25 14:45:00,31.3,31.34,31.29,31.31,44600.0,31.3,31.34,31.29,31.31,44600.0
2012-01-25 14:50:00,31.31,31.35,31.29,31.35,52400.0,31.31,31.35,31.29,31.35,52400.0
2012-01-25 14:55:00,31.35,31.36,31.26,31.3,69200.0,31.35,31.36,31.26,31.3,69200.0
2012-01-25 15:00:00,31.3,31.33,31.26,31.32,65300.0,31.3,31.33,31.26,31.32,65300.0
2012-01-25 15:05:00,31.31,31.33,31.28,31.29,58300.0,31.31,31.33,31.28,31.29,58300.0
2012-01-25 15:10:00,31.29,31.32,31.29,31.3,51600.0,31.29,31.32,31.29,31.3,51600.0
2012-01-25 15:15:00,31.3,31.33,31.26,31.26,117200.0,31.3,31.33,31.26,31.26,117200.0
2012-01-25 15:20:00,31.25,31.3,31.22,31.25,60600.0,31.25,31.3,31.22,31.25,60600.0
2012-01-25 15:25:00,31.25,31.29,31.23,31.25,61400.0,31.25,31.29,31.23,31.25,61400.0
2012-01-25 15:30:00,31.25,31.36,31.25,31.34,121000.0,31.25,31.36,31.25,31.34,121000.0
2012-01-25 15:35:00,31.35,31.39,31.34,31.38,67600.0,31.35,31.39,31.34,31.38,67600.0
2012-01-25 15:40:00,31.36,31.39,31.32,31.35,64000.0,31.36,31.39,31.32,31.35,64000.0
2012-01-25 15:45:00,31.34,31.4,31.33,31.36,124100.0,31.34,31.4,31.33,31.36,124100.0
2012-01-25 15:50:00,31.37,31.37,31.31,31.31,83400.0,31.37,31.37,31.31,31.31,83400.0
2012-01-25 15:55:00,31.32,31.37,31.31,31.34,216100.0,31.32,31.37,31.31,31.34,216100.0
2012-01-26 09:30:00,31.15,31.36,31.14,31.35,125500.0,31.15,31.36,31.14,31.35,125500.0
2012-01-26 09:35:00,31.35,31.52,31.35,31.46,138600.0,31.35,31.52,31.35,31.46,138600.0
2012-01-26 09:40:00,31.46,31.5,31.38,31.46,58700.0,31.46,31.5,31.38,31.46,58700.0
2012-01-26 09:45:00,31.46,31.62,31.46,31.6,77100.0,31.46,31.62,31.46,31.6,77100.0
2012-01-26 09:50:00,31.61,31.74,31.59,31.74,76900.0,31.61,31.74,31.59,31.74,76900.0
2012-01-26 09:55:00,31.74,31.77,31.7,31.72,45000.0,31.74,31.77,31.7,31.72,45000.0
2012-01-26 10:00:00,31.72,31.73,31.67,31.69,56400.0,31.72,31.73,31.67,31.69,56400.0
2012-01-26 10:05:00,31.7,31.7,31.52,31.53,43900.0,31.7,31.7,31.52,31.53,43900.0
2012-01-26 10:10:00,31.54,31.64,31.53,31.64,49600.0,31.54,31.64,31.53,31.64,49600.0
2012-01-26 10:15:00,31.65,31.73,31.65,31.66,99400.0,31.65,31.73,31.65,31.66,99400.0
2012-01-26 10:20:00,31.66,31.67,31.48,31.48,73800.0,31.66,31.67,31.48,31.48,73800.0
2012-01-26 10:25:00,31.49,31.52,31.38,31.4,59000.0,31.49,31.52,31.38,31.4,59000.0
2012-01-26 10:30:00,31.4,31.4,31.31,31.32,44700.0,31.4,31.4,31.31,31.32,44700.0
2012-01-26 10:35:00,31.33,31.35,31.25,31.35,71600.0,31.33,31.35,31.25,31.35,71600.0
2012-01-26 10:40:00,31.34,31.35,31.3,31.34,18600.0,31.34,31.35,31.3,31.34,18600.0
2012-01-26 10:45:00,31.33,31.36,31.3,31.32,22000.0,31.33,31.36,31.3,31.32,22000.0
2012-01-26 10:50:00,31.32,31.33,31.24,31.26,111200.0,31.32,31.33,31.24,31.26,111200.0
2012-01-26 10:55:00,31.27,31.27,31.16,31.16,89200.0,31.27,31.27,31.16,31.16,89200.0
2012-01-26 11:00:00,31.16,31.24,31.16,31.22,50800.0,31.16,31.24,31.16,31.22,50800.0
2012-01-26 11:05:00,31.23,31.24,31.18,31.19,41300.0,31.23,31.24,31.18,31.19,41300.0
2012-01-26 11:10:00,31.18,31.23,31.17,31.2,43500.0,31.18,31.23,31.17,31.2,43500.0
2012-01-26 11:15:00,31.21,31.21,31.12,31.13,48200.0,31.21,31.21,31.12,31.13,48200.0
2012-01-26 11:20:00,31.14,31.14,31.07,31.07,45400.0,31.14,31.14,31.07,31.07,45400.0
2012-01-26 11:25:00,31.08,31.14,31.07,31.11,54600.0,31.08,31.14,31.07,31.11,54600.0
2012-01-26 11:30:00,31.1,31.14,31.08,31.13,31900.0,31.1,31.14,31.08,31.13,31900.0
2012-01-26 11:35:00,31.12,31.14,31.1,31.12,31900.0,31.12,31.14,31.1,31.12,31900.0
2012-01-26 11:40:00,31.13,31.13,31.08,31.09,66800.0,31.13,31.13,31.08,31.09,66800.0
2012-01-26 11:45:00,31.08,31.1,31.04,31.08,118000.0,31.08,31.1,31.04,31.08,118000.0
2012-01-26 11:50:00,31.09,31.15,31.09,31.14,21300.0,31.09,31.15,31.09,31.14,21300.0
2012-01-26 11:55:00,31.14,31.15,31.12,31.13,14100.0,31.14,31.15,31.12,31.13,14100.0
2012-01-26 12:00:00,31.13,31.15,31.11,31.15,23900.0,31.13,31.15,31.11,31.15,23900.0
2012-01-26 12:05:00,31.16,31.17,31.1,31.12,28200.0,31.16,31.17,31.1,31.12,28200.0
2012-01-26 12:10:00,31.13,31.16,31.11,31.11,16400.0,31.13,31.16,31.11,31.11,16400.0
2012-01-26 12:15:00,31.11,31.12,31.06,31.07,92300.0,31.11,31.12,31.06,31.07,92300.0
2012-01-26 12:20:00,31.06,31.08,31.05,31.05,25000.0,31.06,31.08,31.05,31.05,25000.0
2012-01-26 12:25:00,31.05,31.06,31.04,31.05,14500.0,31.05,31.06,31.04,31.05,14500.0
2012-01-26 12:30:00,31.04,31.05,31.02,31.03,16300.0,31.04,31.05,31.02,31.03,16300.0
2012-01-26 12:35:00,31.02,31.05,31.02,31.04,5400.0,31.02,31.05,31.02,31.04,5400.0
2012-01-26 12:40:00,31.04,31.05,31.01,31.02,16200.0,31.04,31.05,31.01,31.02,16200.0
2012-01-26 12:45:00,31.02,31.05,31.0,31.04,38300.0,31.02,31.05,31.0,31.04,38300.0
2012-01-26 12:50:00,31.04,31.09,31.04,31.07,42500.0,31.04,31.09,31.04,31.07,42500.0
2012-01-26 12:55:00,31.07,31.13,31.07,31.11,21700.0,31.07,31.13,31.07,31.11,21700.0
2012-01-26 13:00:00,31.11,31.16,31.11,31.14,21800.0,31.11,31.16,31.11,31.14,21800.0
2012-01-26 13:05:00,31.14,31.16,31.13,31.14,14100.0,31.14,31.16,31.13,31.14,14100.0
2012-01-26 13:10:00,31.15,31.2,31.15,31.2,26800.0,31.15,31.2,31.15,31.2,26800.0
2012-01-26 13:15:00,31.2,31.21,31.16,31.16,50600.0,31.2,31.21,31.16,31.16,50600.0
2012-01-26 13:20:00,31.17,31.18,31.16,31.17,15400.0,31.17,31.18,31.16,31.17,15400.0
2012-01-26 13:25:00,31.17,31.18,31.16,31.16,11100.0,31.17,31.18,31.16,31.16,11100.0
2012-01-26 13:30:00,31.15,31.18,31.14,31.15,32100.0,31.15,31.18,31.14,31.15,32100.0
2012-01-26 13:35:00,31.14,31.15,31.1,31.14,49600.0,31.14,31.15,31.1,31.14,49600.0
2012-01-26 13:40:00,31.14,31.15,31.08,31.11,65700.0,31.14,31.15,31.08,31.11,65700.0
2012-01-26 13:45:00,31.11,31.15,31.11,31.14,15600.0,31.11,31.15,31.11,31.14,15600.0
2012-01-26 13:50:00,31.13,31.18,31.11,31.18,101800.0,31.13,31.18,31.11,31.18,101800.0
2012-01-26 13:55:00,31.17,31.18,31.16,31.17,12000.0,31.17,31.18,31.16,31.17,12000.0
2012-01-26 14:00:00,31.17,31.19,31.17,31.18,21600.0,31.17,31.19,31.17,31.18,21600.0
2012-01-26 14:05:00,31.18,31.21,31.17,31.2,20800.0,31.18,31.21,31.17,31.2,20800.0
2012-01-26 14:10:00,31.21,31.21,31.2,31.21,15400.0,31.21,31.21,31.2,31.21,15400.0
2012-01-26 14:15:00,31.21,31.21,31.16,31.18,28000.0,31.21,31.21,31.16,31.18,28000.0
2012-01-26 14:20:00,31.18,31.18,31.12,31.14,48900.0,31.18,31.18,31.12,31.14,48900.0
2012-01-26 14:25:00,31.14,31.17,31.13,31.15,40100.0,31.14,31.17,31.13,31.15,40100.0
2012-01-26 14:30:00,31.15,31.17,31.14,31.17,23400.0,31.15,31.17,31.14,31.17,23400.0
2012-01-26 14:35:00,31.17,31.17,31.13,31.14,31900.0,31.17,31.17,31.13,31.14,31900.0
2012-01-26 14:40:00,31.14,31.15,31.11,31.14,45000.0,31.14,31.15,31.11,31.14,45000.0
2012-01-26 14:45:00,31.15,31.19,31.14,31.16,28200.0,31.15,31.19,31.14,31.16,28200.0
2012-01-26 14:50:00,31.15,31.19,31.15,31.16,24900.0,31.15,31.19,31.15,31.16,24900.0
2012-01-26 14:55:00,31.15,31.16,31.05,31.08,43900.0,31.15,31.16,31.05,31.08,43900.0
2012-01-26 15:00:00,31.08,31.09,31.02,31.06,42000.0,31.08,31.09,31.02,31.06,42000.0
2012-01-26 15:05:00,31.06,31.08,31.02,31.06,46200.0,31.06,31.08,31.02,31.06,46200.0
2012-01-26 15:10:00,31.06,31.11,31.06,31.11,48100.0,31.06,31.11,31.06,31.11,48100.0
2012-01-26 15:15:00,31.1,31.12,31.07,31.09,34000.0,31.1,31.12,31.07,31.09,34000.0
2012-01-26 15:20:00,31.1,31.1,31.03,31.03,38100.0,31.1,31.1,31.03,31.03,38100.0
2012-01-26 15:25:00,31.03,31.06,31.0,31.01,83100.0,31.03,31.06,31.0,31.01,83100.0
2012-01-26 15:30:00,31.01,31.04,31.0,31.04,64100.0,31.01,31.04,31.0,31.04,64100.0
2012-01-26 15:35:00,31.03,31.05,31.01,31.05,47600.0,31.03,31.05,31.01,31.05,47600.0
2012-01-26 15:40:00,31.05,31.09,31.05,31.09,50600.0,31.05,31.09,31.05,31.09,50600.0
2012-01-26 15:45:00,31.09,31.15,31.08,31.13,94900.0,31.09,31.15,31.08,31.13,94900.0
2012-01-26 15:50:00,31.13,31.15,31.08,31.12,152300.0,31.13,31.15,31.08,31.12,152300.0
2012-01-26 15:55:00,31.12,31.18,31.1,31.17,256000.0,31.12,31.18,31.1,31.17,256000.0
2012-01-27 09:30:00,30.46,31.06,30.31,31.03,327700.0,30.46,31.06,30.31,31.03,327700.0
2012-01-27 09:35:00,31.0,31.01,30.85,31.0,66900.0,31.0,31.01,30.85,31.0,66900.0
2012-01-27 09:40:00,31.0,31.03,30.92,30.98,49500.0,31.0,31.03,30.92,30.98,49500.0
2012-01-27 09:45:00,30.99,31.08,30.99,31.06,34200.0,30.99,31.08,30.99,31.06,34200.0
2012-01-27 09:50:00,31.06,31.16,31.03,31.16,31100.0,31.06,31.16,31.03,31.16,31100.0
2012-01-27 09:55:00,31.14,31.21,31.11,31.16,66800.0,31.14,31.21,31.11,31.16,66800.0
2012-01-27 10:00:00,31.17,31.19,30.99,31.0,42900.0,31.17,31.19,30.99,31.0,42900.0
2012-01-27 10:05:00,31.0,31.05,30.97,31.01,72000.0,31.0,31.05,30.97,31.01,72000.0
2012-01-27 10:10:00,31.01,31.03,30.97,31.0,71600.0,31.01,31.03,30.97,31.0,71600.0
2012-01-27 10:15:00,31.0,31.01,30.96,30.99,81000.0,31.0,31.01,30.96,30.99,81000.0
2012-01-27 10:20:00,30.98,31.04,30.98,31.0,20800.0,30.98,31.04,30.98,31.0,20800.0
2012-01-27 10:25:00,31.01,31.07,31.0,31.07,21700.0,31.01,31.07,31.0,31.07,21700.0
2012-01-27 10:30:00,31.07,31.13,31.07,31.1,111200.0,31.07,31.13,31.07,31.1,111200.0
2012-01-27 10:35:00,31.1,31.13,31.09,31.09,46400.0,31.1,31.13,31.09,31.09,46400.0
2012-01-27 10:40:00,31.1,31.14,31.05,31.14,68600.0,31.1,31.14,31.05,31.14,68600.0
2012-01-27 10:45:00,31.14,31.14,31.07,31.1,24900.0,31.14,31.14,31.07,31.1,24900.0
2012-01-27 10:50:00,31.1,31.11,31.05,31.07,56500.0,31.1,31.11,31.05,31.07,56500.0
2012-01-27 10:55:00,31.08,31.09,31.03,31.08,31100.0,31.08,31.09,31.03,31.08,31100.0
2012-01-27 11:00:00,31.08,31.13,31.08,31.08,94800.0,31.08,31.13,31.08,31.08,94800.0
2012-01-27 11:05:00,31.09,31.11,31.08,31.1,39700.0,31.09,31.11,31.08,31.1,39700.0
2012-01-27 11:10:00,31.1,31.11,31.08,31.1,30700.0,31.1,31.11,31.08,31.1,30700.0
2012-01-27 11:15:00,31.11,31.13,31.09,31.1,44900.0,31.11,31.13,31.09,31.1,44900.0
2012-01-27 11:20:00,31.1,31.13,31.08,31.08,28200.0,31.1,31.13,31.08,31.08,28200.0
2012-01-27 11:25:00,31.08,31.13,31.08,31.12,21800.0,31.08,31.13,31.08,31.12,21800.0
2012-01-27 11:30:00,31.12,31.12,31.06,31.06,39500.0,31.12,31.12,31.06,31.06,39500.0
2012-01-27 11:35:00,31.06,31.06,31.02,31.05,19700.0,31.06,31.06,31.02,31.05,19700.0
2012-01-27 11:40:00,31.04,31.05,30.99,31.0,30400.0,31.04,31.05,30.99,31.0,30400.0
2012-01-27 11:45:00,30.99,31.05,30.98,31.0,24100.0,30.99,31.05,30.98,31.0,24100.0
2012-01-27 11:50:00,30.99,31.04,30.97,31.04,137600.0,30.99,31.04,30.97,31.04,137600.0
2012-01-27 11:55:00,31.05,31.1,31.05,31.06,22900.0,31.05,31.1,31.05,31.06,22900.0
2012-01-27 12:00:00,31.06,31.15,31.06,31.1,21400.0,31.06,31.15,31.06,31.1,21400.0
2012-01-27 12:05:00,31.09,31.1,30.98,31.0,39600.0,31.09,31.1,30.98,31.0,39600.0
2012-01-27 12:10:00,31.01,31.01,30.97,31.0,27200.0,31.01,31.01,30.97,31.0,27200.0
2012-01-27 12:15:00,31.01,31.06,30.98,31.05,16500.0,31.01,31.06,30.98,31.05,16500.0
2012-01-27 12:20:00,31.05,31.05,31.0,31.02,30700.0,31.05,31.05,31.0,31.02,30700.0
2012-01-27 12:25:00,31.03,31.05,31.02,31.04,16600.0,31.03,31.05,31.02,31.04,16600.0
2012-01-27 12:30:00,31.04,31.04,31.0,31.01,19100.0,31.04,31.04,31.0,31.01,19100.0
2012-01-27 12:35:00,31.01,31.03,31.01,31.02,7300.0,31.01,31.03,31.01,31.02,7300.0
2012-01-27 12:40:00,31.02,31.03,31.0,31.0,38200.0,31.02,31.03,31.0,31.0,38200.0
2012-01-27 12:45:00,31.0,31.03,30.98,31.02,13500.0,31.0,31.03,30.98,31.02,13500.0
2012-01-27 12:50:00,31.01,31.04,30.96,30.97,49800.0,31.01,31.04,30.96,30.97,49800.0
2012-01-27 12:55:00,30.97,30.99,30.93,30.93,20300.0,30.97,30.99,30.93,30.93,20300.0
2012-01-27 13:00:00,30.94,31.0,30.92,30.98,12500.0,30.94,31.0,30.92,30.98,12500.0
2012-01-27 13:05:00,30.98,31.07,30.96,31.06,98600.0,30.98,31.07,30.96,31.06,98600.0
2012-01-27 13:10:00,31.06,31.07,31.03,31.04,12800.0,31.06,31.07,31.03,31.04,12800.0
2012-01-27 13:15:00,31.04,31.07,31.03,31.05,13200.0,31.04,31.07,31.03,31.05,13200.0
2012-01-27 13:20:00,31.06,31.11,31.05,31.08,17900.0,31.06,31.11,31.05,31.08,17900.0
2012-01-27 13:25:00,31.08,31.1,31.07,31.09,13700.0,31.08,31.1,31.07,31.09,13700.0
2012-01-27 13:30:00,31.09,31.09,31.05,31.05,12700.0,31.09,31.09,31.05,31.05,12700.0
2012-01-27 13:35:00,31.06,31.12,31.05,31.12,56900.0,31.06,31.12,31.05,31.12,56900.0
2012-01-27 13:40:00,31.12,31.16,31.12,31.14,13400.0,31.12,31.16,31.12,31.14,13400.0
2012-01-27 13:45:00,31.14,31.17,31.13,31.15,13600.0,31.14,31.17,31.13,31.15,13600.0
2012-01-27 13:50:00,31.15,31.16,31.12,31.15,15700.0,31.15,31.16,31.12,31.15,15700.0
2012-01-27 13:55:00,31.14,31.16,31.11,31.14,20900.0,31.14,31.16,31.11,31.14,20900.0
2012-01-27 14:00:00,31.15,31.2,31.11,31.14,43700.0,31.15,31.2,31.11,31.14,43700.0
2012-01-27 14:05:00,31.14,31.14,31.08,31.09,51600.0,31.14,31.14,31.08,31.09,51600.0
2012-01-27 14:10:00,31.09,31.09,31.05,31.09,20800.0,31.09,31.09,31.05,31.09,20800.0
2012-01-27 14:15:00,31.08,31.11,31.07,31.08,22200.0,31.08,31.11,31.07,31.08,22200.0
2012-01-27 14:20:00,31.08,31.11,31.07,31.07,25100.0,31.08,31.11,31.07,31.07,25100.0
2012-01-27 14:25:00,31.07,31.07,31.05,31.07,15800.0,31.07,31.07,31.05,31.07,15800.0
2012-01-27 14:30:00,31.06,31.11,31.05,31.1,23100.0,31.06,31.11,31.05,31.1,23100.0
2012-01-27 14:35:00,31.09,31.15,31.09,31.13,55000.0,31.09,31.15,31.09,31.13,55000.0
2012-01-27 14:40:00,31.14,31.15,31.09,31.12,13200.0,31.14,31.15,31.09,31.12,13200.0
2012-01-27 14:45:00,31.13,31.15,31.08,31.1,22700.0,31.13,31.15,31.08,31.1,22700.0
2012-01-27 14:50:00,31.1,31.11,31.07,31.11,21300.0,31.1,31.11,31.07,31.11,21300.0
2012-01-27 14:55:00,31.12,31.14,31.09,31.1,42600.0,31.12,31.14,31.09,31.1,42600.0
2012-01-27 15:00:00,31.1,31.13,31.08,31.1,25500.0,31.1,31.13,31.08,31.1,25500.0
2012-01-27 15:05:00,31.1,31.12,31.08,31.1,17700.0,31.1,31.12,31.08,31.1,17700.0
2012-01-27 15:10:00,31.11,31.14,31.09,31.1,71700.0,31.11,31.14,31.09,31.1,71700.0
2012-01-27 15:15:00,31.1,31.15,31.1,31.13,44600.0,31.1,31.15,31.1,31.13,44600.0
2012-01-27 15:20:00,31.13,31.15,31.11,31.11,52300.0,31.13,31.15,31.11,31.11,52300.0
2012-01-27 15:25:00,31.11,31.15,31.1,31.11,77600.0,31.11,31.15,31.1,31.11,77600.0
2012-01-27 15:30:00,31.11,31.13,31.06,31.06,54400.0,31.11,31.13,31.06,31.06,54400.0
2012-01-27 15:35:00,31.07,31.09,31.06,31.07,52900.0,31.07,31.09,31.06,31.07,52900.0
2012-01-27 15:40:00,31.08,31.08,31.05,31.08,51300.0,31.08,31.08,31.05,31.08,51300.0
2012-01-27 15:45:00,31.08,31.08,31.03,31.04,71400.0,31.08,31.08,31.03,31.04,71400.0
2012-01-27 15:50:00,31.03,31.09,31.0,31.07,319500.0,31.03,31.09,31.0,31.07,319500.0
2012-01-27 15:55:00,31.07,31.08,31.05,31.06,359200.0,31.07,31.08,31.05,31.06,359200.0
2012-01-30 09:30:00,30.69,30.69,30.55,30.68,74700.0,30.69,30.69,30.55,30.68,74700.0
2012-01-30 09:35:00,30.68,30.73,30.6,30.69,57300.0,30.68,30.73,30.6,30.69,57300.0
2012-01-30 09:40:00,30.68,30.86,30.68,30.83,37000.0,30.68,30.86,30.68,30.83,37000.0
2012-01-30 09:45:00,30.83,30.87,30.76,30.77,49200.0,30.83,30.87,30.76,30.77,49200.0
2012-01-30 09:50:00,30.76,30.81,30.74,30.78,68900.0,30.76,30.81,30.74,30.78,68900.0
2012-01-30 09:55:00,30.78,30.85,30.76,30.84,30100.0,30.78,30.85,30.76,30.84,30100.0
2012-01-30 10:00:00,30.83,30.86,30.77,30.78,38000.0,30.83,30.86,30.77,30.78,38000.0
2012-01-30 10:05:00,30.78,30.78,30.71,30.73,57700.0,30.78,30.78,30.71,30.73,57700.0
2012-01-30 10:10:00,30.74,30.76,30.69,30.74,41900.0,30.74,30.76,30.69,30.74,41900.0
2012-01-30 10:15:00,30.75,30.79,30.73,30.78,33000.0,30.75,30.79,30.73,30.78,33000.0
2012-01-30 10:20:00,30.78,30.83,30.78,30.81,23500.0,30.78,30.83,30.78,30.81,23500.0
2012-01-30 10:25:00,30.82,30.82,30.72,30.73,44700.0,30.82,30.82,30.72,30.73,44700.0
2012-01-30 10:30:00,30.73,30.81,30.73,30.78,112900.0,30.73,30.81,30.73,30.78,112900.0
2012-01-30 10:35:00,30.78,30.83,30.78,30.82,70200.0,30.78,30.83,30.78,30.82,70200.0
2012-01-30 10:40:00,30.83,30.85,30.78,30.85,28500.0,30.83,30.85,30.78,30.85,28500.0
2012-01-30 10:45:00,30.85,30.97,30.85,30.96,28800.0,30.85,30.97,30.85,30.96,28800.0
2012-01-30 10:50:00,30.95,30.98,30.93,30.95,16800.0,30.95,30.98,30.93,30.95,16800.0
2012-01-30 10:55:00,30.96,30.97,30.93,30.96,11700.0,30.96,30.97,30.93,30.96,11700.0
2012-01-30 11:00:00,30.97,31.03,30.97,30.98,86400.0,30.97,31.03,30.97,30.98,86400.0
2012-01-30 11:05:00,30.99,31.01,30.98,30.99,39000.0,30.99,31.01,30.98,30.99,39000.0
2012-01-30 11:10:00,30.99,30.99,30.96,30.96,20300.0,30.99,30.99,30.96,30.96,20300.0
2012-01-30 11:15:00,30.97,31.03,30.97,31.03,18900.0,30.97,31.03,30.97,31.03,18900.0
2012-01-30 11:20:00,31.03,31.05,31.0,31.03,51200.0,31.03,31.05,31.0,31.03,51200.0
2012-01-30 11:25:00,31.03,31.08,31.01,31.06,186200.0,31.03,31.08,31.01,31.06,186200.0
2012-01-30 11:30:00,31.06,31.07,31.02,31.03,17900.0,31.06,31.07,31.02,31.03,17900.0
2012-01-30 11:35:00,31.04,31.13,31.03,31.1,27900.0,31.04,31.13,31.03,31.1,27900.0
2012-01-30 11:40:00,31.11,31.12,31.04,31.07,83800.0,31.11,31.12,31.04,31.07,83800.0
2012-01-30 11:45:00,31.07,31.09,31.05,31.06,36200.0,31.07,31.09,31.05,31.06,36200.0
2012-01-30 11:50:00,31.06,31.07,31.03,31.04,94500.0,31.06,31.07,31.03,31.04,94500.0
2012-01-30 11:55:00,31.04,31.04,30.95,30.98,46200.0,31.04,31.04,30.95,30.98,46200.0
2012-01-30 12:00:00,30.99,31.0,30.97,30.99,13400.0,30.99,31.0,30.97,30.99,13400.0
2012-01-30 12:05:00,30.98,31.01,30.98,30.99,24900.0,30.98,31.01,30.98,30.99,24900.0
2012-01-30 12:10:00,31.0,31.01,30.97,31.0,53900.0,31.0,31.01,30.97,31.0,53900.0
2012-01-30 12:15:00,31.0,31.01,30.98,30.98,15800.0,31.0,31.01,30.98,30.98,15800.0
2012-01-30 12:20:00,30.98,31.0,30.97,30.99,30300.0,30.98,31.0,30.97,30.99,30300.0
2012-01-30 12:25:00,30.99,30.99,30.97,30.98,12300.0,30.99,30.99,30.97,30.98,12300.0
2012-01-30 12:30:00,30.98,31.0,30.97,30.98,24700.0,30.98,31.0,30.97,30.98,24700.0
2012-01-30 12:35:00,30.97,30.97,30.93,30.94,30600.0,30.97,30.97,30.93,30.94,30600.0
2012-01-30 12:40:00,30.94,30.96,30.92,30.93,28500.0,30.94,30.96,30.92,30.93,28500.0
2012-01-30 12:45:00,30.92,30.93,30.9,30.92,11200.0,30.92,30.93,30.9,30.92,11200.0
2012-01-30 12:50:00,30.92,30.94,30.91,30.93,11800.0,30.92,30.94,30.91,30.93,11800.0
2012-01-30 12:55:00,30.94,30.99,30.93,30.98,12700.0,30.94,30.99,30.93,30.98,12700.0
2012-01-30 13:00:00,30.97,30.98,30.93,30.95,77600.0,30.97,30.98,30.93,30.95,77600.0
2012-01-30 13:05:00,30.95,30.96,30.94,30.95,16200.0,30.95,30.96,30.94,30.95,16200.0
2012-01-30 13:10:00,30.94,30.98,30.94,30.97,20000.0,30.94,30.98,30.94,30.97,20000.0
2012-01-30 13:15:00,30.96,30.98,30.95,30.97,15700.0,30.96,30.98,30.95,30.97,15700.0
2012-01-30 13:20:00,30.98,31.02,30.98,31.01,31100.0,30.98,31.02,30.98,31.01,31100.0
2012-01-30 13:25:00,31.01,31.01,30.98,30.98,27900.0,31.01,31.01,30.98,30.98,27900.0
2012-01-30 13:30:00,31.0,31.01,30.98,30.99,26100.0,31.0,31.01,30.98,30.99,26100.0
2012-01-30 13:35:00,30.99,31.04,30.99,31.03,39600.0,30.99,31.04,30.99,31.03,39600.0
2012-01-30 13:40:00,31.03,31.06,31.03,31.05,21700.0,31.03,31.06,31.03,31.05,21700.0
2012-01-30 13:45:00,31.06,31.1,31.05,31.05,58400.0,31.06,31.1,31.05,31.05,58400.0
2012-01-30 13:50:00,31.05,31.07,31.03,31.07,27500.0,31.05,31.07,31.03,31.07,27500.0
2012-01-30 13:55:00,31.07,31.07,31.04,31.04,36000.0,31.07,31.07,31.04,31.04,36000.0
2012-01-30 14:00:00,31.03,31.06,30.99,31.0,29000.0,31.03,31.06,30.99,31.0,29000.0
2012-01-30 14:05:00,31.02,31.05,31.0,31.05,47600.0,31.02,31.05,31.0,31.05,47600.0
2012-01-30 14:10:00,31.04,31.09,31.04,31.05,65700.0,31.04,31.09,31.04,31.05,65700.0
2012-01-30 14:15:00,31.04,31.07,31.03,31.06,23800.0,31.04,31.07,31.03,31.06,23800.0
2012-01-30 14:20:00,31.07,31.07,31.03,31.03,30300.0,31.07,31.07,31.03,31.03,30300.0
2012-01-30 14:25:00,31.04,31.05,31.01,31.02,22900.0,31.04,31.05,31.01,31.02,22900.0
2012-01-30 14:30:00,31.01,31.03,30.97,31.03,113700.0,31.01,31.03,30.97,31.03,113700.0
2012-01-30 14:35:00,31.04,31.04,31.0,31.02,25700.0,31.04,31.04,31.0,31.02,25700.0
2012-01-30 14:40:00,31.01,31.03,30.99,31.0,42700.0,31.01,31.03,30.99,31.0,42700.0
2012-01-30 14:45:00,31.01,31.03,30.99,30.99,46000.0,31.01,31.03,30.99,30.99,46000.0
2012-01-30 14:50:00,31.0,31.0,30.95,30.98,28200.0,31.0,31.0,30.95,30.98,28200.0
2012-01-30 14:55:00,30.98,31.0,30.97,30.99,18600.0,30.98,31.0,30.97,30.99,18600.0
2012-01-30 15:00:00,30.99,30.99,30.93,30.96,68900.0,30.99,30.99,30.93,30.96,68900.0
2012-01-30 15:05:00,30.95,30.99,30.94,30.95,49400.0,30.95,30.99,30.94,30.95,49400.0
2012-01-30 15:10:00,30.95,30.99,30.95,30.95,37500.0,30.95,30.99,30.95,30.95,37500.0
2012-01-30 15:15:00,30.95,30.97,30.94,30.96,30100.0,30.95,30.97,30.94,30.96,30100.0
2012-01-30 15:20:00,30.95,30.98,30.94,30.97,39000.0,30.95,30.98,30.94,30.97,39000.0
2012-01-30 15:25:00,30.97,31.0,30.95,30.99,151500.0,30.97,31.0,30.95,30.99,151500.0
2012-01-30 15:30:00,30.98,31.02,30.98,31.0,220600.0,30.98,31.02,30.98,31.0,220600.0
2012-01-30 15:35:00,31.0,31.05,30.99,31.04,180400.0,31.0,31.05,30.99,31.04,180400.0
2012-01-30 15:40:00,31.04,31.04,31.0,31.0,107500.0,31.04,31.04,31.0,31.0,107500.0
2012-01-30 15:45:00,31.0,31.04,30.99,31.03,138400.0,31.0,31.04,30.99,31.03,138400.0
2012-01-30 15:50:00,31.03,31.04,30.95,30.99,309500.0,31.03,31.04,30.95,30.99,309500.0
2012-01-30 15:55:00,30.99,31.03,30.96,31.01,308300.0,30.99,31.03,30.96,31.01,308300.0
2012-01-31 09:30:00,31.18,31.22,31.14,31.21,71700.0,31.18,31.22,31.14,31.21,71700.0
2012-01-31 09:35:00,31.21,31.25,31.19,31.22,32400.0,31.21,31.25,31.19,31.22,32400.0
2012-01-31 09:40:00,31.21,31.23,31.07,31.14,56600.0,31.21,31.23,31.07,31.14,56600.0
2012-01-31 09:45:00,31.14,31.19,31.08,31.09,40900.0,31.14,31.19,31.08,31.09,40900.0
2012-01-31 09:50:00,31.1,31.16,31.06,31.12,38700.0,31.1,31.16,31.06,31.12,38700.0
2012-01-31 09:55:00,31.13,31.17,31.08,31.16,25800.0,31.13,31.17,31.08,31.16,25800.0
2012-01-31 10:00:00,31.15,31.16,31.03,31.05,56200.0,31.15,31.16,31.03,31.05,56200.0
2012-01-31 10:05:00,31.06,31.06,30.96,30.96,39200.0,31.06,31.06,30.96,30.96,39200.0
2012-01-31 10:10:00,30.96,31.03,30.96,31.02,24100.0,30.96,31.03,30.96,31.02,24100.0
2012-01-31 10:15:00,31.02,31.07,31.0,31.04,24300.0,31.02,31.07,31.0,31.04,24300.0
2012-01-31 10:20:00,31.05,31.07,31.03,31.07,18300.0,31.05,31.07,31.03,31.07,18300.0
2012-01-31 10:25:00,31.07,31.11,31.07,31.08,18500.0,31.07,31.11,31.07,31.08,18500.0
2012-01-31 10:30:00,31.08,31.09,31.06,31.06,14200.0,31.08,31.09,31.06,31.06,14200.0
2012-01-31 10:35:00,31.05,31.05,30.91,30.91,68400.0,31.05,31.05,30.91,30.91,68400.0
2012-01-31 10:40:00,30.91,30.97,30.89,30.97,18300.0,30.91,30.97,30.89,30.97,18300.0
2012-01-31 10:45:00,30.96,30.96,30.91,30.94,53000.0,30.96,30.96,30.91,30.94,53000.0
2012-01-31 10:50:00,30.94,30.94,30.89,30.92,23800.0,30.94,30.94,30.89,30.92,23800.0
2012-01-31 10:55:00,30.93,30.96,30.89,30.93,63400.0,30.93,30.96,30.89,30.93,63400.0
2012-01-31 11:00:00,30.94,30.99,30.94,30.97,17100.0,30.94,30.99,30.94,30.97,17100.0
2012-01-31 11:05:00,30.97,30.98,30.91,30.95,16400.0,30.97,30.98,30.91,30.95,16400.0
2012-01-31 11:10:00,30.94,30.94,30.86,30.86,30200.0,30.94,30.94,30.86,30.86,30200.0
2012-01-31 11:15:00,30.86,30.92,30.85,30.9,35000.0,30.86,30.92,30.85,30.9,35000.0
2012-01-31 11:20:00,30.89,30.92,30.87,30.92,57300.0,30.89,30.92,30.87,30.92,57300.0
2012-01-31 11:25:00,30.92,30.94,30.87,30.87,27700.0,30.92,30.94,30.87,30.87,27700.0
2012-01-31 11:30:00,30.88,30.9,30.85,30.9,79200.0,30.88,30.9,30.85,30.9,79200.0
2012-01-31 11:35:00,30.9,30.93,30.85,30.91,49100.0,30.9,30.93,30.85,30.91,49100.0
2012-01-31 11:40:00,30.91,30.95,30.9,30.94,27500.0,30.91,30.95,30.9,30.94,27500.0
2012-01-31 11:45:00,30.94,30.96,30.87,30.91,25400.0,30.94,30.96,30.87,30.91,25400.0
2012-01-31 11:50:00,30.91,30.93,30.88,30.89,36200.0,30.91,30.93,30.88,30.89,36200.0
2012-01-31 11:55:00,30.89,30.95,30.89,30.95,25000.0,30.89,30.95,30.89,30.95,25000.0
2012-01-31 12:00:00,30.94,30.94,30.9,30.93,24500.0,30.94,30.94,30.9,30.93,24500.0
2012-01-31 12:05:00,30.93,30.96,30.89,30.95,31800.0,30.93,30.96,30.89,30.95,31800.0
2012-01-31 12:10:00,30.95,30.98,30.92,30.93,42400.0,30.95,30.98,30.92,30.93,42400.0
2012-01-31 12:15:00,30.93,30.95,30.93,30.95,15300.0,30.93,30.95,30.93,30.95,15300.0
2012-01-31 12:20:00,30.95,30.96,30.93,30.93,15500.0,30.95,30.96,30.93,30.93,15500.0
2012-01-31 12:25:00,30.93,30.98,30.92,30.95,13500.0,30.93,30.98,30.92,30.95,13500.0
2012-01-31 12:30:00,30.95,31.0,30.95,30.99,12000.0,30.95,31.0,30.95,30.99,12000.0
2012-01-31 12:35:00,30.98,31.0,30.96,30.99,17800.0,30.98,31.0,30.96,30.99,17800.0
2012-01-31 12:40:00,30.98,30.99,30.96,30.98,19100.0,30.98,30.99,30.96,30.98,19100.0
2012-01-31 12:45:00,30.98,30.99,30.97,30.98,13300.0,30.98,30.99,30.97,30.98,13300.0
2012-01-31 12:50:00,30.99,30.99,30.98,30.98,10600.0,30.99,30.99,30.98,30.98,10600.0
2012-01-31 12:55:00,30.99,31.0,30.96,30.96,14900.0,30.99,31.0,30.96,30.96,14900.0
2012-01-31 13:00:00,30.97,31.0,30.96,30.99,21800.0,30.97,31.0,30.96,30.99,21800.0
2012-01-31 13:05:00,30.99,31.0,30.97,30.97,26900.0,30.99,31.0,30.97,30.97,26900.0
2012-01-31 13:10:00,30.98,31.0,30.98,30.98,14100.0,30.98,31.0,30.98,30.98,14100.0
2012-01-31 13:15:00,30.99,31.0,30.98,30.98,23000.0,30.99,31.0,30.98,30.98,23000.0
2012-01-31 13:20:00,30.99,30.99,30.96,30.97,17400.0,30.99,30.99,30.96,30.97,17400.0
2012-01-31 13:25:00,30.97,30.99,30.97,30.98,20600.0,30.97,30.99,30.97,30.98,20600.0
2012-01-31 13:30:00,30.99,30.99,30.94,30.96,34700.0,30.99,30.99,30.94,30.96,34700.0
2012-01-31 13:35:00,30.96,30.96,30.92,30.93,37600.0,30.96,30.96,30.92,30.93,37600.0
2012-01-31 13:40:00,30.93,30.93,30.9,30.92,22200.0,30.93,30.93,30.9,30.92,22200.0
2012-01-31 13:45:00,30.91,30.93,30.89,30.9,17700.0,30.91,30.93,30.89,30.9,17700.0
2012-01-31 13:50:00,30.9,30.9,30.86,30.89,25300.0,30.9,30.9,30.86,30.89,25300.0
2012-01-31 13:55:00,30.9,30.92,30.86,30.86,96000.0,30.9,30.92,30.86,30.86,96000.0
2012-01-31 14:00:00,30.87,30.89,30.86,30.87,53400.0,30.87,30.89,30.86,30.87,53400.0
2012-01-31 14:05:00,30.87,30.88,30.86,30.87,15000.0,30.87,30.88,30.86,30.87,15000.0
2012-01-31 14:10:00,30.88,30.94,30.87,30.94,74400.0,30.88,30.94,30.87,30.94,74400.0
2012-01-31 14:15:00,30.93,31.0,30.92,31.0,41800.0,30.93,31.0,30.92,31.0,41800.0
2012-01-31 14:20:00,31.0,31.07,31.0,31.02,26300.0,31.0,31.07,31.0,31.02,26300.0
2012-01-31 14:25:00,31.01,31.03,31.0,31.03,16000.0,31.01,31.03,31.0,31.03,16000.0
2012-01-31 14:30:00,31.03,31.05,30.99,31.0,17700.0,31.03,31.05,30.99,31.0,17700.0
2012-01-31 14:35:00,31.0,31.01,30.99,30.99,9600.0,31.0,31.01,30.99,30.99,9600.0
2012-01-31 14:40:00,30.99,31.0,30.95,30.95,16100.0,30.99,31.0,30.95,30.95,16100.0
2012-01-31 14:45:00,30.95,30.96,30.92,30.96,16800.0,30.95,30.96,30.92,30.96,16800.0
2012-01-31 14:50:00,30.96,31.02,30.96,31.01,24800.0,30.96,31.02,30.96,31.01,24800.0
2012-01-31 14:55:00,31.02,31.03,31.0,31.01,11100.0,31.02,31.03,31.0,31.01,11100.0
2012-01-31 15:00:00,31.01,31.01,30.95,30.96,29100.0,31.01,31.01,30.95,30.96,29100.0
2012-01-31 15:05:00,30.96,31.0,30.96,30.99,15600.0,30.96,31.0,30.96,30.99,15600.0
2012-01-31 15:10:00,31.0,31.02,30.96,31.02,39300.0,31.0,31.02,30.96,31.02,39300.0
2012-01-31 15:15:00,31.01,31.03,30.99,31.01,37600.0,31.01,31.03,30.99,31.01,37600.0
2012-01-31 15:20:00,31.01,31.02,30.96,30.99,32600.0,31.01,31.02,30.96,30.99,32600.0
2012-01-31 15:25:00,30.99,31.03,30.99,31.02,17800.0,30.99,31.03,30.99,31.02,17800.0
2012-01-31 15:30:00,31.03,31.04,30.98,30.99,42100.0,31.03,31.04,30.98,30.99,42100.0
2012-01-31 15:35:00,30.99,31.01,30.96,30.98,38500.0,30.99,31.01,30.96,30.98,38500.0
2012-01-31 15:40:00,30.98,31.02,30.94,30.95,55000.0,30.98,31.02,30.94,30.95,55000.0
2012-01-31 15:45:00,30.95,30.99,30.95,30.97,43400.0,30.95,30.99,30.95,30.97,43400.0
2012-01-31 15:50:00,30.96,30.97,30.93,30.94,144900.0,30.96,30.97,30.93,30.94,144900.0
2012-01-31 15:55:00,30.93,30.99,30.92,30.95,298500.0,30.93,30.99,30.92,30.95,298500.0
2012-02-01 09:30:00,31.17,31.33,31.13,31.32,54100.0,31.17,31.33,31.13,31.32,54100.0
2012-02-01 09:35:00,31.33,31.35,31.21,31.27,88000.0,31.33,31.35,31.21,31.27,88000.0
2012-02-01 09:40:00,31.26,31.35,31.09,31.11,211500.0,31.26,31.35,31.09,31.11,211500.0
2012-02-01 09:45:00,31.11,31.17,31.1,31.17,31800.0,31.11,31.17,31.1,31.17,31800.0
2012-02-01 09:50:00,31.18,31.22,31.16,31.17,23100.0,31.18,31.22,31.16,31.17,23100.0
2012-02-01 09:55:00,31.17,31.18,31.13,31.18,18500.0,31.17,31.18,31.13,31.18,18500.0
2012-02-01 10:00:00,31.17,31.25,31.12,31.2,47300.0,31.17,31.25,31.12,31.2,47300.0
2012-02-01 10:05:00,31.21,31.23,31.1,31.15,142600.0,31.21,31.23,31.1,31.15,142600.0
2012-02-01 10:10:00,31.16,31.21,31.14,31.21,42600.0,31.16,31.21,31.14,31.21,42600.0
2012-02-01 10:15:00,31.22,31.24,31.17,31.18,46200.0,31.22,31.24,31.17,31.18,46200.0
2012-02-01 10:20:00,31.17,31.24,31.17,31.24,34700.0,31.17,31.24,31.17,31.24,34700.0
2012-02-01 10:25:00,31.24,31.26,31.2,31.23,24500.0,31.24,31.26,31.2,31.23,24500.0
2012-02-01 10:30:00,31.23,31.23,31.15,31.18,83600.0,31.23,31.23,31.15,31.18,83600.0
2012-02-01 10:35:00,31.18,31.18,31.12,31.16,57300.0,31.18,31.18,31.12,31.16,57300.0
2012-02-01 10:40:00,31.16,31.23,31.16,31.23,25800.0,31.16,31.23,31.16,31.23,25800.0
2012-02-01 10:45:00,31.24,31.26,31.2,31.23,48200.0,31.24,31.26,31.2,31.23,48200.0
2012-02-01 10:50:00,31.23,31.26,31.21,31.21,17500.0,31.23,31.26,31.21,31.21,17500.0
2012-02-01 10:55:00,31.21,31.27,31.21,31.27,90800.0,31.21,31.27,31.21,31.27,90800.0
2012-02-01 11:00:00,31.27,31.31,31.23,31.23,71000.0,31.27,31.31,31.23,31.23,71000.0
2012-02-01 11:05:00,31.23,31.31,31.23,31.29,29800.0,31.23,31.31,31.23,31.29,29800.0
2012-02-01 11:10:00,31.3,31.3,31.23,31.24,53400.0,31.3,31.3,31.23,31.24,53400.0
2012-02-01 11:15:00,31.25,31.26,31.19,31.21,36700.0,31.25,31.26,31.19,31.21,36700.0
2012-02-01 11:20:00,31.22,31.26,31.2,31.26,26700.0,31.22,31.26,31.2,31.26,26700.0
2012-02-01 11:25:00,31.26,31.31,31.26,31.3,24000.0,31.26,31.31,31.26,31.3,24000.0
2012-02-01 11:30:00,31.3,31.35,31.3,31.34,22000.0,31.3,31.35,31.3,31.34,22000.0
2012-02-01 11:35:00,31.35,31.38,31.32,31.35,45600.0,31.35,31.38,31.32,31.35,45600.0
2012-02-01 11:40:00,31.35,31.37,31.34,31.37,17500.0,31.35,31.37,31.34,31.37,17500.0
2012-02-01 11:45:00,31.37,31.39,31.31,31.34,40800.0,31.37,31.39,31.31,31.34,40800.0
2012-02-01 11:50:00,31.34,31.4,31.34,31.38,24200.0,31.34,31.4,31.34,31.38,24200.0
2012-02-01 11:55:00,31.38,31.4,31.36,31.36,15200.0,31.38,31.4,31.36,31.36,15200.0
2012-02-01 12:00:00,31.36,31.41,31.36,31.41,11500.0,31.36,31.41,31.36,31.41,11500.0
2012-02-01 12:05:00,31.41,31.42,31.34,31.34,32800.0,31.41,31.42,31.34,31.34,32800.0
2012-02-01 12:10:00,31.35,31.41,31.34,31.41,34200.0,31.35,31.41,31.34,31.41,34200.0
2012-02-01 12:15:00,31.41,31.45,31.41,31.42,17000.0,31.41,31.45,31.41,31.42,17000.0
2012-02-01 12:20:00,31.41,31.46,31.4,31.46,38500.0,31.41,31.46,31.4,31.46,38500.0
2012-02-01 12:25:00,31.45,31.48,31.43,31.43,17900.0,31.45,31.48,31.43,31.43,17900.0
2012-02-01 12:30:00,31.44,31.47,31.43,31.44,36700.0,31.44,31.47,31.43,31.44,36700.0
2012-02-01 12:35:00,31.44,31.45,31.44,31.45,8000.0,31.44,31.45,31.44,31.45,8000.0
2012-02-01 12:40:00,31.44,31.45,31.41,31.42,18100.0,31.44,31.45,31.41,31.42,18100.0
2012-02-01 12:45:00,31.42,31.44,31.42,31.44,11200.0,31.42,31.44,31.42,31.44,11200.0
2012-02-01 12:50:00,31.44,31.44,31.43,31.44,10500.0,31.44,31.44,31.43,31.44,10500.0
2012-02-01 12:55:00,31.45,31.47,31.44,31.45,9500.0,31.45,31.47,31.44,31.45,9500.0
2012-02-01 13:00:00,31.46,31.46,31.43,31.45,14000.0,31.46,31.46,31.43,31.45,14000.0
2012-02-01 13:05:00,31.44,31.44,31.38,31.38,18600.0,31.44,31.44,31.38,31.38,18600.0
2012-02-01 13:10:00,31.39,31.43,31.38,31.42,18100.0,31.39,31.43,31.38,31.42,18100.0
2012-02-01 13:15:00,31.41,31.44,31.41,31.44,6000.0,31.41,31.44,31.41,31.44,6000.0
2012-02-01 13:20:00,31.45,31.49,31.42,31.48,37300.0,31.45,31.49,31.42,31.48,37300.0
2012-02-01 13:25:00,31.49,31.49,31.46,31.46,4200.0,31.49,31.49,31.46,31.46,4200.0
2012-02-01 13:30:00,31.46,31.48,31.44,31.48,69900.0,31.46,31.48,31.44,31.48,69900.0
2012-02-01 13:35:00,31.48,31.5,31.47,31.49,11300.0,31.48,31.5,31.47,31.49,11300.0
2012-02-01 13:40:00,31.49,31.5,31.44,31.45,19600.0,31.49,31.5,31.44,31.45,19600.0
2012-02-01 13:45:00,31.45,31.49,31.44,31.48,62300.0,31.45,31.49,31.44,31.48,62300.0
2012-02-01 13:50:00,31.48,31.48,31.44,31.46,52700.0,31.48,31.48,31.44,31.46,52700.0
2012-02-01 13:55:00,31.47,31.47,31.45,31.46,17000.0,31.47,31.47,31.45,31.46,17000.0
2012-02-01 14:00:00,31.46,31.47,31.44,31.45,25200.0,31.46,31.47,31.44,31.45,25200.0
2012-02-01 14:05:00,31.46,31.46,31.41,31.42,106200.0,31.46,31.46,31.41,31.42,106200.0
2012-02-01 14:10:00,31.42,31.42,31.4,31.42,76600.0,31.42,31.42,31.4,31.42,76600.0
2012-02-01 14:15:00,31.42,31.44,31.41,31.43,50200.0,31.42,31.44,31.41,31.43,50200.0
2012-02-01 14:20:00,31.44,31.45,31.43,31.44,17400.0,31.44,31.45,31.43,31.44,17400.0
2012-02-01 14:25:00,31.43,31.44,31.4,31.42,46900.0,31.43,31.44,31.4,31.42,46900.0
2012-02-01 14:30:00,31.43,31.43,31.38,31.4,40800.0,31.43,31.43,31.38,31.4,40800.0
2012-02-01 14:35:00,31.41,31.41,31.37,31.4,123900.0,31.41,31.41,31.37,31.4,123900.0
2012-02-01 14:40:00,31.4,31.41,31.39,31.4,23900.0,31.4,31.41,31.39,31.4,23900.0
2012-02-01 14:45:00,31.4,31.41,31.37,31.38,46700.0,31.4,31.41,31.37,31.38,46700.0
2012-02-01 14:50:00,31.38,31.42,31.38,31.4,52400.0,31.38,31.42,31.38,31.4,52400.0
2012-02-01 14:55:00,31.4,31.41,31.39,31.39,27500.0,31.4,31.41,31.39,31.39,27500.0
2012-02-01 15:00:00,31.4,31.41,31.38,31.39,27600.0,31.4,31.41,31.38,31.39,27600.0
2012-02-01 15:05:00,31.39,31.4,31.38,31.39,36100.0,31.39,31.4,31.38,31.39,36100.0
2012-02-01 15:10:00,31.39,31.4,31.36,31.39,84000.0,31.39,31.4,31.36,31.39,84000.0
2012-02-01 15:15:00,31.38,31.4,31.37,31.39,27900.0,31.38,31.4,31.37,31.39,27900.0
2012-02-01 15:20:00,31.4,31.4,31.33,31.33,84300.0,31.4,31.4,31.33,31.33,84300.0
2012-02-01 15:25:00,31.34,31.34,31.24,31.24,206900.0,31.34,31.34,31.24,31.24,206900.0
2012-02-01 15:30:00,31.25,31.29,31.24,31.28,86200.0,31.25,31.29,31.24,31.28,86200.0
2012-02-01 15:35:00,31.28,31.31,31.26,31.31,93000.0,31.28,31.31,31.26,31.31,93000.0
2012-02-01 15:40:00,31.31,31.36,31.28,31.35,263200.0,31.31,31.36,31.28,31.35,263200.0
2012-02-01 15:45:00,31.34,31.36,31.33,31.33,105900.0,31.34,31.36,31.33,31.33,105900.0
2012-02-01 15:50:00,31.34,31.34,31.25,31.25,132700.0,31.34,31.34,31.25,31.25,132700.0
2012-02-01 15:55:00,31.25,31.31,31.22,31.23,462300.0,31.25,31.31,31.22,31.23,462300.0
2012-02-02 09:30:00,31.24,31.44,31.21,31.43,64400.0,31.24,31.44,31.21,31.43,64400.0
2012-02-02 09:35:00,31.44,31.49,31.36,31.4,93000.0,31.44,31.49,31.36,31.4,93000.0
2012-02-02 09:40:00,31.4,31.42,31.29,31.32,55100.0,31.4,31.42,31.29,31.32,55100.0
2012-02-02 09:45:00,31.33,31.4,31.3,31.37,28200.0,31.33,31.4,31.3,31.37,28200.0
2012-02-02 09:50:00,31.37,31.39,31.33,31.39,21000.0,31.37,31.39,31.33,31.39,21000.0
2012-02-02 09:55:00,31.39,31.44,31.34,31.44,159700.0,31.39,31.44,31.34,31.44,159700.0
2012-02-02 10:00:00,31.45,31.58,31.45,31.5,122900.0,31.45,31.58,31.45,31.5,122900.0
2012-02-02 10:05:00,31.5,31.61,31.43,31.55,102500.0,31.5,31.61,31.43,31.55,102500.0
2012-02-02 10:10:00,31.55,31.63,31.52,31.59,98000.0,31.55,31.63,31.52,31.59,98000.0
2012-02-02 10:15:00,31.59,31.68,31.58,31.65,68500.0,31.59,31.68,31.58,31.65,68500.0
2012-02-02 10:20:00,31.64,31.66,31.56,31.57,124100.0,31.64,31.66,31.56,31.57,124100.0
2012-02-02 10:25:00,31.58,31.58,31.49,31.49,29900.0,31.58,31.58,31.49,31.49,29900.0
2012-02-02 10:30:00,31.5,31.54,31.48,31.51,24600.0,31.5,31.54,31.48,31.51,24600.0
2012-02-02 10:35:00,31.51,31.54,31.51,31.53,14500.0,31.51,31.54,31.51,31.53,14500.0
2012-02-02 10:40:00,31.53,31.58,31.53,31.54,24800.0,31.53,31.58,31.53,31.54,24800.0
2012-02-02 10:45:00,31.55,31.55,31.5,31.51,75400.0,31.55,31.55,31.5,31.51,75400.0
2012-02-02 10:50:00,31.52,31.55,31.49,31.54,59900.0,31.52,31.55,31.49,31.54,59900.0
2012-02-02 10:55:00,31.55,31.64,31.54,31.62,116700.0,31.55,31.64,31.54,31.62,116700.0
2012-02-02 11:00:00,31.63,31.66,31.62,31.63,38200.0,31.63,31.66,31.62,31.63,38200.0
2012-02-02 11:05:00,31.63,31.64,31.58,31.58,20100.0,31.63,31.64,31.58,31.58,20100.0
2012-02-02 11:10:00,31.58,31.59,31.54,31.57,17900.0,31.58,31.59,31.54,31.57,17900.0
2012-02-02 11:15:00,31.58,31.59,31.56,31.58,43300.0,31.58,31.59,31.56,31.58,43300.0
2012-02-02 11:20:00,31.58,31.6,31.53,31.53,54800.0,31.58,31.6,31.53,31.53,54800.0
2012-02-02 11:25:00,31.54,31.57,31.53,31.57,19700.0,31.54,31.57,31.53,31.57,19700.0
2012-02-02 11:30:00,31.56,31.58,31.55,31.57,27000.0,31.56,31.58,31.55,31.57,27000.0
2012-02-02 11:35:00,31.57,31.57,31.5,31.55,38900.0,31.57,31.57,31.5,31.55,38900.0
2012-02-02 11:40:00,31.56,31.56,31.53,31.54,28300.0,31.56,31.56,31.53,31.54,28300.0
2012-02-02 11:45:00,31.54,31.54,31.5,31.54,69400.0,31.54,31.54,31.5,31.54,69400.0
2012-02-02 11:50:00,31.54,31.58,31.53,31.54,62100.0,31.54,31.58,31.53,31.54,62100.0
2012-02-02 11:55:00,31.55,31.56,31.5,31.5,87800.0,31.55,31.56,31.5,31.5,87800.0
2012-02-02 12:00:00,31.5,31.52,31.49,31.5,39600.0,31.5,31.52,31.49,31.5,39600.0
2012-02-02 12:05:00,31.5,31.5,31.44,31.44,34500.0,31.5,31.5,31.44,31.44,34500.0
2012-02-02 12:10:00,31.44,31.46,31.42,31.42,30500.0,31.44,31.46,31.42,31.42,30500.0
2012-02-02 12:15:00,31.42,31.43,31.37,31.4,32100.0,31.42,31.43,31.37,31.4,32100.0
2012-02-02 12:20:00,31.39,31.43,31.39,31.4,36200.0,31.39,31.43,31.39,31.4,36200.0
2012-02-02 12:25:00,31.4,31.4,31.39,31.4,10400.0,31.4,31.4,31.39,31.4,10400.0
2012-02-02 12:30:00,31.39,31.4,31.34,31.34,36300.0,31.39,31.4,31.34,31.34,36300.0
2012-02-02 12:35:00,31.35,31.36,31.27,31.29,32300.0,31.35,31.36,31.27,31.29,32300.0
2012-02-02 12:40:00,31.28,31.29,31.24,31.24,35700.0,31.28,31.29,31.24,31.24,35700.0
2012-02-02 12:45:00,31.24,31.28,31.24,31.28,53200.0,31.24,31.28,31.24,31.28,53200.0
2012-02-02 12:50:00,31.28,31.28,31.23,31.27,24000.0,31.28,31.28,31.23,31.27,24000.0
2012-02-02 12:55:00,31.26,31.3,31.26,31.3,39800.0,31.26,31.3,31.26,31.3,39800.0
2012-02-02 13:00:00,31.3,31.35,31.3,31.32,26500.0,31.3,31.35,31.3,31.32,26500.0
2012-02-02 13:05:00,31.32,31.37,31.31,31.36,31100.0,31.32,31.37,31.31,31.36,31100.0
2012-02-02 13:10:00,31.35,31.38,31.34,31.36,10900.0,31.35,31.38,31.34,31.36,10900.0
2012-02-02 13:15:00,31.35,31.35,31.32,31.33,26600.0,31.35,31.35,31.32,31.33,26600.0
2012-02-02 13:20:00,31.34,31.34,31.29,31.31,17300.0,31.34,31.34,31.29,31.31,17300.0
2012-02-02 13:25:00,31.31,31.32,31.26,31.26,21300.0,31.31,31.32,31.26,31.26,21300.0
2012-02-02 13:30:00,31.27,31.32,31.26,31.32,15400.0,31.27,31.32,31.26,31.32,15400.0
2012-02-02 13:35:00,31.32,31.34,31.29,31.3,32500.0,31.32,31.34,31.29,31.3,32500.0
2012-02-02 13:40:00,31.3,31.31,31.28,31.28,15600.0,31.3,31.31,31.28,31.28,15600.0
2012-02-02 13:45:00,31.29,31.3,31.26,31.29,35600.0,31.29,31.3,31.26,31.29,35600.0
2012-02-02 13:50:00,31.3,31.32,31.29,31.31,29500.0,31.3,31.32,31.29,31.31,29500.0
2012-02-02 13:55:00,31.32,31.32,31.29,31.29,16300.0,31.32,31.32,31.29,31.29,16300.0
2012-02-02 14:00:00,31.29,31.3,31.27,31.3,9300.0,31.29,31.3,31.27,31.3,9300.0
2012-02-02 14:05:00,31.3,31.31,31.3,31.31,32500.0,31.3,31.31,31.3,31.31,32500.0
2012-02-02 14:10:00,31.3,31.34,31.3,31.32,81200.0,31.3,31.34,31.3,31.32,81200.0
2012-02-02 14:15:00,31.32,31.33,31.31,31.33,32200.0,31.32,31.33,31.31,31.33,32200.0
2012-02-02 14:20:00,31.33,31.35,31.31,31.35,28300.0,31.33,31.35,31.31,31.35,28300.0
2012-02-02 14:25:00,31.35,31.35,31.31,31.32,17800.0,31.35,31.35,31.31,31.32,17800.0
2012-02-02 14:30:00,31.32,31.35,31.32,31.34,25500.0,31.32,31.35,31.32,31.34,25500.0
2012-02-02 14:35:00,31.34,31.34,31.27,31.3,65700.0,31.34,31.34,31.27,31.3,65700.0
2012-02-02 14:40:00,31.3,31.31,31.27,31.3,20900.0,31.3,31.31,31.27,31.3,20900.0
2012-02-02 14:45:00,31.3,31.31,31.25,31.29,19600.0,31.3,31.31,31.25,31.29,19600.0
2012-02-02 14:50:00,31.29,31.3,31.25,31.28,30700.0,31.29,31.3,31.25,31.28,30700.0
2012-02-02 14:55:00,31.28,31.31,31.28,31.3,17800.0,31.28,31.31,31.28,31.3,17800.0
2012-02-02 15:00:00,31.3,31.33,31.27,31.32,32700.0,31.3,31.33,31.27,31.32,32700.0
2012-02-02 15:05:00,31.33,31.34,31.32,31.32,12500.0,31.33,31.34,31.32,31.32,12500.0
2012-02-02 15:10:00,31.33,31.37,31.31,31.34,31200.0,31.33,31.37,31.31,31.34,31200.0
2012-02-02 15:15:00,31.34,31.34,31.26,31.26,59600.0,31.34,31.34,31.26,31.26,59600.0
2012-02-02 15:20:00,31.27,31.29,31.26,31.28,50400.0,31.27,31.29,31.26,31.28,50400.0
2012-02-02 15:25:00,31.28,31.3,31.26,31.28,61700.0,31.28,31.3,31.26,31.28,61700.0
2012-02-02 15:30:00,31.28,31.3,31.25,31.28,34100.0,31.28,31.3,31.25,31.28,34100.0
2012-02-02 15:35:00,31.28,31.33,31.28,31.3,39900.0,31.28,31.33,31.28,31.3,39900.0
2012-02-02 15:40:00,31.31,31.31,31.26,31.3,37500.0,31.31,31.31,31.26,31.3,37500.0
2012-02-02 15:45:00,31.29,31.3,31.25,31.26,50500.0,31.29,31.3,31.25,31.26,50500.0
2012-02-02 15:50:00,31.26,31.3,31.26,31.29,132400.0,31.26,31.3,31.26,31.29,132400.0
2012-02-02 15:55:00,31.29,31.3,31.25,31.28,147600.0,31.29,31.3,31.25,31.28,147600.0
2012-02-03 09:30:00,31.7,31.75,31.6,31.74,58200.0,31.7,31.75,31.6,31.74,58200.0
2012-02-03 09:35:00,31.72,31.79,31.7,31.72,52500.0,31.72,31.79,31.7,31.72,52500.0
2012-02-03 09:40:00,31.73,31.85,31.73,31.83,107400.0,31.73,31.85,31.73,31.83,107400.0
2012-02-03 09:45:00,31.84,31.95,31.84,31.95,56100.0,31.84,31.95,31.84,31.95,56100.0
2012-02-03 09:50:00,31.94,31.95,31.9,31.9,50500.0,31.94,31.95,31.9,31.9,50500.0
2012-02-03 09:55:00,31.91,31.98,31.9,31.97,104200.0,31.91,31.98,31.9,31.97,104200.0
2012-02-03 10:00:00,31.98,32.0,31.88,31.92,58200.0,31.98,32.0,31.88,31.92,58200.0
2012-02-03 10:05:00,31.93,32.0,31.91,31.99,69800.0,31.93,32.0,31.91,31.99,69800.0
2012-02-03 10:10:00,31.99,32.0,31.96,31.98,66400.0,31.99,32.0,31.96,31.98,66400.0
2012-02-03 10:15:00,31.98,32.0,31.97,31.98,66100.0,31.98,32.0,31.97,31.98,66100.0
2012-02-03 10:20:00,31.98,32.0,31.96,31.97,49800.0,31.98,32.0,31.96,31.97,49800.0
2012-02-03 10:25:00,31.97,31.98,31.94,31.96,42500.0,31.97,31.98,31.94,31.96,42500.0
2012-02-03 10:30:00,31.96,31.99,31.95,31.96,60500.0,31.96,31.99,31.95,31.96,60500.0
2012-02-03 10:35:00,31.96,31.99,31.96,31.97,27900.0,31.96,31.99,31.96,31.97,27900.0
2012-02-03 10:40:00,31.96,31.96,31.92,31.95,59200.0,31.96,31.96,31.92,31.95,59200.0
2012-02-03 10:45:00,31.96,31.96,31.89,31.91,64600.0,31.96,31.96,31.89,31.91,64600.0
2012-02-03 10:50:00,31.9,31.94,31.88,31.9,42400.0,31.9,31.94,31.88,31.9,42400.0
2012-02-03 10:55:00,31.9,31.95,31.89,31.9,212800.0,31.9,31.95,31.89,31.9,212800.0
2012-02-03 11:00:00,31.91,31.92,31.85,31.89,46300.0,31.91,31.92,31.85,31.89,46300.0
2012-02-03 11:05:00,31.89,31.9,31.86,31.87,22300.0,31.89,31.9,31.86,31.87,22300.0
2012-02-03 11:10:00,31.87,31.92,31.87,31.91,23800.0,31.87,31.92,31.87,31.91,23800.0
2012-02-03 11:15:00,31.91,31.93,31.87,31.87,21500.0,31.91,31.93,31.87,31.87,21500.0
2012-02-03 11:20:00,31.88,31.92,31.87,31.91,35100.0,31.88,31.92,31.87,31.91,35100.0
2012-02-03 11:25:00,31.92,31.92,31.88,31.92,20100.0,31.92,31.92,31.88,31.92,20100.0
2012-02-03 11:30:00,31.92,31.92,31.86,31.87,21200.0,31.92,31.92,31.86,31.87,21200.0
2012-02-03 11:35:00,31.86,31.9,31.85,31.88,15900.0,31.86,31.9,31.85,31.88,15900.0
2012-02-03 11:40:00,31.88,31.93,31.87,31.89,14700.0,31.88,31.93,31.87,31.89,14700.0
2012-02-03 11:45:00,31.9,31.93,31.89,31.91,25100.0,31.9,31.93,31.89,31.91,25100.0
2012-02-03 11:50:00,31.91,31.92,31.9,31.91,19400.0,31.91,31.92,31.9,31.91,19400.0
2012-02-03 11:55:00,31.91,31.91,31.85,31.85,8800.0,31.91,31.91,31.85,31.85,8800.0
2012-02-03 12:00:00,31.85,31.91,31.85,31.91,26900.0,31.85,31.91,31.85,31.91,26900.0
2012-02-03 12:05:00,31.92,31.97,31.89,31.95,94600.0,31.92,31.97,31.89,31.95,94600.0
2012-02-03 12:10:00,31.95,31.97,31.94,31.97,24300.0,31.95,31.97,31.94,31.97,24300.0
2012-02-03 12:15:00,31.97,31.98,31.96,31.98,38200.0,31.97,31.98,31.96,31.98,38200.0
2012-02-03 12:20:00,31.98,31.98,31.94,31.98,48400.0,31.98,31.98,31.94,31.98,48400.0
2012-02-03 12:25:00,31.97,32.01,31.96,32.01,99000.0,31.97,32.01,31.96,32.01,99000.0
2012-02-03 12:30:00,32.02,32.03,32.0,32.02,83300.0,32.02,32.03,32.0,32.02,83300.0
2012-02-03 12:35:00,32.02,32.04,32.0,32.02,72100.0,32.02,32.04,32.0,32.02,72100.0
2012-02-03 12:40:00,32.02,32.11,32.01,32.07,56700.0,32.02,32.11,32.01,32.07,56700.0
2012-02-03 12:45:00,32.07,32.13,32.05,32.12,35700.0,32.07,32.13,32.05,32.12,35700.0
2012-02-03 12:50:00,32.12,32.13,32.07,32.08,69100.0,32.12,32.13,32.07,32.08,69100.0
2012-02-03 12:55:00,32.09,32.12,32.06,32.12,34700.0,32.09,32.12,32.06,32.12,34700.0
2012-02-03 13:00:00,32.12,32.16,32.12,32.14,46300.0,32.12,32.16,32.12,32.14,46300.0
2012-02-03 13:05:00,32.14,32.14,32.11,32.13,10600.0,32.14,32.14,32.11,32.13,10600.0
2012-02-03 13:10:00,32.14,32.14,32.08,32.09,20600.0,32.14,32.14,32.08,32.09,20600.0
2012-02-03 13:15:00,32.09,32.1,32.07,32.1,20500.0,32.09,32.1,32.07,32.1,20500.0
2012-02-03 13:20:00,32.09,32.14,32.09,32.14,21400.0,32.09,32.14,32.09,32.14,21400.0
2012-02-03 13:25:00,32.13,32.17,32.13,32.16,29100.0,32.13,32.17,32.13,32.16,29100.0
2012-02-03 13:30:00,32.16,32.16,32.07,32.09,67700.0,32.16,32.16,32.07,32.09,67700.0
2012-02-03 13:35:00,32.09,32.09,32.08,32.09,20000.0,32.09,32.09,32.08,32.09,20000.0
2012-02-03 13:40:00,32.09,32.1,32.08,32.09,30200.0,32.09,32.1,32.08,32.09,30200.0
2012-02-03 13:45:00,32.09,32.1,32.06,32.08,22100.0,32.09,32.1,32.06,32.08,22100.0
2012-02-03 13:50:00,32.08,32.09,32.06,32.09,29200.0,32.08,32.09,32.06,32.09,29200.0
2012-02-03 13:55:00,32.08,32.09,32.06,32.07,23200.0,32.08,32.09,32.06,32.07,23200.0
2012-02-03 14:00:00,32.08,32.08,31.99,32.0,94100.0,32.08,32.08,31.99,32.0,94100.0
2012-02-03 14:05:00,32.0,32.0,31.99,32.0,22500.0,32.0,32.0,31.99,32.0,22500.0
2012-02-03 14:10:00,32.0,32.01,31.99,32.0,48800.0,32.0,32.01,31.99,32.0,48800.0
2012-02-03 14:15:00,32.0,32.04,31.99,32.04,62800.0,32.0,32.04,31.99,32.04,62800.0
2012-02-03 14:20:00,32.04,32.05,32.03,32.05,74500.0,32.04,32.05,32.03,32.05,74500.0
2012-02-03 14:25:00,32.05,32.05,32.02,32.04,34400.0,32.05,32.05,32.02,32.04,34400.0
2012-02-03 14:30:00,32.04,32.05,32.03,32.05,21600.0,32.04,32.05,32.03,32.05,21600.0
2012-02-03 14:35:00,32.05,32.05,32.04,32.04,25900.0,32.05,32.05,32.04,32.04,25900.0
2012-02-03 14:40:00,32.04,32.06,32.03,32.04,68700.0,32.04,32.06,32.03,32.04,68700.0
2012-02-03 14:45:00,32.04,32.05,32.04,32.05,18800.0,32.04,32.05,32.04,32.05,18800.0
2012-02-03 14:50:00,32.05,32.05,32.02,32.04,25000.0,32.05,32.05,32.02,32.04,25000.0
2012-02-03 14:55:00,32.03,32.08,32.03,32.08,41300.0,32.03,32.08,32.03,32.08,41300.0
2012-02-03 15:00:00,32.08,32.09,32.06,32.06,38700.0,32.08,32.09,32.06,32.06,38700.0
2012-02-03 15:05:00,32.06,32.1,32.05,32.05,50300.0,32.06,32.1,32.05,32.05,50300.0
2012-02-03 15:10:00,32.04,32.06,32.03,32.05,16000.0,32.04,32.06,32.03,32.05,16000.0
2012-02-03 15:15:00,32.05,32.08,32.02,32.04,36200.0,32.05,32.08,32.02,32.04,36200.0
2012-02-03 15:20:00,32.03,32.04,31.99,32.0,28000.0,32.03,32.04,31.99,32.0,28000.0
2012-02-03 15:25:00,32.01,32.01,31.96,31.97,62800.0,32.01,32.01,31.96,31.97,62800.0
2012-02-03 15:30:00,31.97,32.0,31.96,31.96,80500.0,31.97,32.0,31.96,31.96,80500.0
2012-02-03 15:35:00,31.96,31.97,31.88,31.9,133800.0,31.96,31.97,31.88,31.9,133800.0
2012-02-03 15:40:00,31.9,31.91,31.89,31.9,40700.0,31.9,31.91,31.89,31.9,40700.0
2012-02-03 15:45:00,31.9,31.92,31.89,31.89,148000.0,31.9,31.92,31.89,31.89,148000.0
2012-02-03 15:50:00,31.9,31.9,31.86,31.86,201600.0,31.9,31.9,31.86,31.86,201600.0
2012-02-03 15:55:00,31.87,31.88,31.83,31.86,309500.0,31.87,31.88,31.83,31.86,309500.0
2012-02-06 09:30:00,31.7,31.79,31.59,31.75,92900.0,31.7,31.79,31.59,31.75,92900.0
2012-02-06 09:35:00,31.75,31.75,31.6,31.63,47600.0,31.75,31.75,31.6,31.63,47600.0
2012-02-06 09:40:00,31.63,31.63,31.52,31.59,53700.0,31.63,31.63,31.52,31.59,53700.0
2012-02-06 09:45:00,31.59,31.76,31.59,31.76,36900.0,31.59,31.76,31.59,31.76,36900.0
2012-02-06 09:50:00,31.76,31.82,31.76,31.81,17700.0,31.76,31.82,31.76,31.81,17700.0
2012-02-06 09:55:00,31.8,31.84,31.78,31.84,11000.0,31.8,31.84,31.78,31.84,11000.0
2012-02-06 10:00:00,31.84,31.91,31.83,31.9,30600.0,31.84,31.91,31.83,31.9,30600.0
2012-02-06 10:05:00,31.91,31.94,31.9,31.9,118900.0,31.91,31.94,31.9,31.9,118900.0
2012-02-06 10:10:00,31.9,32.0,31.9,32.0,86100.0,31.9,32.0,31.9,32.0,86100.0
2012-02-06 10:15:00,32.01,32.09,31.98,32.09,147800.0,32.01,32.09,31.98,32.09,147800.0
2012-02-06 10:20:00,32.09,32.15,32.05,32.15,86600.0,32.09,32.15,32.05,32.15,86600.0
2012-02-06 10:25:00,32.15,32.2,32.12,32.12,88900.0,32.15,32.2,32.12,32.12,88900.0
2012-02-06 10:30:00,32.12,32.15,32.05,32.08,42600.0,32.12,32.15,32.05,32.08,42600.0
2012-02-06 10:35:00,32.08,32.14,32.08,32.12,49900.0,32.08,32.14,32.08,32.12,49900.0
2012-02-06 10:40:00,32.12,32.13,32.08,32.11,41100.0,32.12,32.13,32.08,32.11,41100.0
2012-02-06 10:45:00,32.11,32.2,32.1,32.15,81800.0,32.11,32.2,32.1,32.15,81800.0
2012-02-06 10:50:00,32.16,32.24,32.14,32.22,82000.0,32.16,32.24,32.14,32.22,82000.0
2012-02-06 10:55:00,32.22,32.25,32.18,32.2,67600.0,32.22,32.25,32.18,32.2,67600.0
2012-02-06 11:00:00,32.2,32.22,32.1,32.11,135700.0,32.2,32.22,32.1,32.11,135700.0
2012-02-06 11:05:00,32.12,32.18,32.1,32.18,158900.0,32.12,32.18,32.1,32.18,158900.0
2012-02-06 11:10:00,32.18,32.21,32.16,32.16,172200.0,32.18,32.21,32.16,32.16,172200.0
2012-02-06 11:15:00,32.15,32.16,32.13,32.16,20200.0,32.15,32.16,32.13,32.16,20200.0
2012-02-06 11:20:00,32.16,32.18,32.14,32.15,55100.0,32.16,32.18,32.14,32.15,55100.0
2012-02-06 11:25:00,32.14,32.17,32.1,32.13,58000.0,32.14,32.17,32.1,32.13,58000.0
2012-02-06 11:30:00,32.14,32.18,32.13,32.17,12400.0,32.14,32.18,32.13,32.17,12400.0
2012-02-06 11:35:00,32.17,32.22,32.15,32.22,40500.0,32.17,32.22,32.15,32.22,40500.0
2012-02-06 11:40:00,32.22,32.27,32.21,32.26,36600.0,32.22,32.27,32.21,32.26,36600.0
2012-02-06 11:45:00,32.26,32.29,32.25,32.29,24200.0,32.26,32.29,32.25,32.29,24200.0
2012-02-06 11:50:00,32.29,32.3,32.27,32.3,55500.0,32.29,32.3,32.27,32.3,55500.0
2012-02-06 11:55:00,32.3,32.34,32.28,32.33,69200.0,32.3,32.34,32.28,32.33,69200.0
2012-02-06 12:00:00,32.34,32.35,32.24,32.25,58000.0,32.34,32.35,32.24,32.25,58000.0
2012-02-06 12:05:00,32.24,32.25,32.17,32.17,27800.0,32.24,32.25,32.17,32.17,27800.0
2012-02-06 12:10:00,32.17,32.18,32.14,32.15,14400.0,32.17,32.18,32.14,32.15,14400.0
2012-02-06 12:15:00,32.15,32.21,32.14,32.2,20100.0,32.15,32.21,32.14,32.2,20100.0
2012-02-06 12:20:00,32.19,32.21,32.19,32.2,19500.0,32.19,32.21,32.19,32.2,19500.0
2012-02-06 12:25:00,32.2,32.22,32.2,32.22,21500.0,32.2,32.22,32.2,32.22,21500.0
2012-02-06 12:30:00,32.21,32.29,32.21,32.26,29500.0,32.21,32.29,32.21,32.26,29500.0
2012-02-06 12:35:00,32.27,32.29,32.25,32.27,25700.0,32.27,32.29,32.25,32.27,25700.0
2012-02-06 12:40:00,32.27,32.28,32.26,32.26,16500.0,32.27,32.28,32.26,32.26,16500.0
2012-02-06 12:45:00,32.26,32.28,32.26,32.27,14200.0,32.26,32.28,32.26,32.27,14200.0
2012-02-06 12:50:00,32.27,32.27,32.25,32.26,9900.0,32.27,32.27,32.25,32.26,9900.0
2012-02-06 12:55:00,32.26,32.28,32.25,32.27,11600.0,32.26,32.28,32.25,32.27,11600.0
2012-02-06 13:00:00,32.27,32.27,32.25,32.26,19600.0,32.27,32.27,32.25,32.26,19600.0
2012-02-06 13:05:00,32.26,32.26,32.24,32.26,14700.0,32.26,32.26,32.24,32.26,14700.0
2012-02-06 13:10:00,32.26,32.27,32.25,32.25,19200.0,32.26,32.27,32.25,32.25,19200.0
2012-02-06 13:15:00,32.26,32.27,32.21,32.21,17400.0,32.26,32.27,32.21,32.21,17400.0
2012-02-06 13:20:00,32.22,32.22,32.19,32.2,17000.0,32.22,32.22,32.19,32.2,17000.0
2012-02-06 13:25:00,32.21,32.21,32.13,32.13,20400.0,32.21,32.21,32.13,32.13,20400.0
2012-02-06 13:30:00,32.13,32.15,32.13,32.13,23000.0,32.13,32.15,32.13,32.13,23000.0
2012-02-06 13:35:00,32.13,32.13,32.09,32.09,37700.0,32.13,32.13,32.09,32.09,37700.0
2012-02-06 13:40:00,32.09,32.1,32.04,32.05,47500.0,32.09,32.1,32.04,32.05,47500.0
2012-02-06 13:45:00,32.05,32.05,31.98,31.99,47000.0,32.05,32.05,31.98,31.99,47000.0
2012-02-06 13:50:00,32.0,32.0,31.96,32.0,41000.0,32.0,32.0,31.96,32.0,41000.0
2012-02-06 13:55:00,32.0,32.0,31.99,32.0,7200.0,32.0,32.0,31.99,32.0,7200.0
2012-02-06 14:00:00,32.0,32.0,31.98,32.0,16900.0,32.0,32.0,31.98,32.0,16900.0
2012-02-06 14:05:00,32.0,32.0,31.98,32.0,11500.0,32.0,32.0,31.98,32.0,11500.0
2012-02-06 14:10:00,32.0,32.01,31.99,32.0,19500.0,32.0,32.01,31.99,32.0,19500.0
2012-02-06 14:15:00,32.0,32.0,31.96,31.96,26900.0,32.0,32.0,31.96,31.96,26900.0
2012-02-06 14:20:00,31.97,32.0,31.96,31.96,31700.0,31.97,32.0,31.96,31.96,31700.0
2012-02-06 14:25:00,31.97,31.98,31.9,31.9,56800.0,31.97,31.98,31.9,31.9,56800.0
2012-02-06 14:30:00,31.9,31.93,31.9,31.91,54100.0,31.9,31.93,31.9,31.91,54100.0
2012-02-06 14:35:00,31.9,31.91,31.89,31.89,43800.0,31.9,31.91,31.89,31.89,43800.0
2012-02-06 14:40:00,31.9,31.9,31.84,31.87,67700.0,31.9,31.9,31.84,31.87,67700.0
2012-02-06 14:45:00,31.87,31.89,31.81,31.81,65200.0,31.87,31.89,31.81,31.81,65200.0
2012-02-06 14:50:00,31.8,31.83,31.78,31.81,37800.0,31.8,31.83,31.78,31.81,37800.0
2012-02-06 14:55:00,31.81,31.85,31.8,31.85,17600.0,31.81,31.85,31.8,31.85,17600.0
2012-02-06 15:00:00,31.85,31.89,31.84,31.85,35600.0,31.85,31.89,31.84,31.85,35600.0
2012-02-06 15:05:00,31.84,31.89,31.84,31.85,45300.0,31.84,31.89,31.84,31.85,45300.0
2012-02-06 15:10:00,31.86,31.88,31.82,31.82,38100.0,31.86,31.88,31.82,31.82,38100.0
2012-02-06 15:15:00,31.83,31.85,31.79,31.85,57300.0,31.83,31.85,31.79,31.85,57300.0
2012-02-06 15:20:00,31.84,31.86,31.82,31.83,31000.0,31.84,31.86,31.82,31.83,31000.0
2012-02-06 15:25:00,31.83,31.85,31.82,31.85,18900.0,31.83,31.85,31.82,31.85,18900.0
2012-02-06 15:30:00,31.85,31.86,31.84,31.86,36200.0,31.85,31.86,31.84,31.86,36200.0
2012-02-06 15:35:00,31.86,31.87,31.85,31.86,30300.0,31.86,31.87,31.85,31.86,30300.0
2012-02-06 15:40:00,31.86,31.87,31.82,31.84,48100.0,31.86,31.87,31.82,31.84,48100.0
2012-02-06 15:45:00,31.85,31.87,31.82,31.86,77000.0,31.85,31.87,31.82,31.86,77000.0
2012-02-06 15:50:00,31.86,31.88,31.84,31.85,132400.0,31.86,31.88,31.84,31.85,132400.0
2012-02-06 15:55:00,31.84,31.88,31.8,31.85,401100.0,31.84,31.88,31.8,31.85,401100.0
2012-02-07 09:30:00,31.8,31.87,31.74,31.76,46800.0,31.8,31.87,31.74,31.76,46800.0
2012-02-07 09:35:00,31.78,31.84,31.7,31.79,76900.0,31.78,31.84,31.7,31.79,76900.0
2012-02-07 09:40:00,31.8,31.91,31.8,31.9,34800.0,31.8,31.91,31.8,31.9,34800.0
2012-02-07 09:45:00,31.9,31.95,31.85,31.93,73200.0,31.9,31.95,31.85,31.93,73200.0
2012-02-07 09:50:00,31.93,31.96,31.89,31.93,44100.0,31.93,31.96,31.89,31.93,44100.0
2012-02-07 09:55:00,31.93,32.07,31.88,32.06,75400.0,31.93,32.07,31.88,32.06,75400.0
2012-02-07 10:00:00,32.05,32.05,31.74,31.74,134500.0,32.05,32.05,31.74,31.74,134500.0
2012-02-07 10:05:00,31.73,31.83,31.71,31.83,42800.0,31.73,31.83,31.71,31.83,42800.0
2012-02-07 10:10:00,31.83,31.97,31.83,31.97,26600.0,31.83,31.97,31.83,31.97,26600.0
2012-02-07 10:15:00,31.97,32.04,31.96,32.0,80500.0,31.97,32.04,31.96,32.0,80500.0
2012-02-07 10:20:00,32.0,32.0,31.95,31.99,24700.0,32.0,32.0,31.95,31.99,24700.0
2012-02-07 10:25:00,31.99,32.04,31.98,32.0,58600.0,31.99,32.04,31.98,32.0,58600.0
2012-02-07 10:30:00,32.0,32.07,31.99,32.04,23700.0,32.0,32.07,31.99,32.04,23700.0
2012-02-07 10:35:00,32.04,32.08,32.03,32.08,19400.0,32.04,32.08,32.03,32.08,19400.0
2012-02-07 10:40:00,32.09,32.09,32.05,32.07,32000.0,32.09,32.09,32.05,32.07,32000.0
2012-02-07 10:45:00,32.07,32.13,32.07,32.12,24800.0,32.07,32.13,32.07,32.12,24800.0
2012-02-07 10:50:00,32.12,32.17,32.12,32.16,19100.0,32.12,32.17,32.12,32.16,19100.0
2012-02-07 10:55:00,32.17,32.24,32.16,32.24,36100.0,32.17,32.24,32.16,32.24,36100.0
2012-02-07 11:00:00,32.23,32.25,32.19,32.19,39700.0,32.23,32.25,32.19,32.19,39700.0
2012-02-07 11:05:00,32.2,32.23,32.17,32.18,30700.0,32.2,32.23,32.17,32.18,30700.0
2012-02-07 11:10:00,32.18,32.21,32.16,32.2,30200.0,32.18,32.21,32.16,32.2,30200.0
2012-02-07 11:15:00,32.21,32.22,32.19,32.21,13300.0,32.21,32.22,32.19,32.21,13300.0
2012-02-07 11:20:00,32.21,32.23,32.19,32.21,17800.0,32.21,32.23,32.19,32.21,17800.0
2012-02-07 11:25:00,32.21,32.25,32.2,32.25,17000.0,32.21,32.25,32.2,32.25,17000.0
2012-02-07 11:30:00,32.25,32.27,32.23,32.24,19600.0,32.25,32.27,32.23,32.24,19600.0
2012-02-07 11:35:00,32.24,32.28,32.21,32.25,81100.0,32.24,32.28,32.21,32.25,81100.0
2012-02-07 11:40:00,32.25,32.26,32.24,32.26,9700.0,32.25,32.26,32.24,32.26,9700.0
2012-02-07 11:45:00,32.26,32.29,32.24,32.28,71700.0,32.26,32.29,32.24,32.28,71700.0
2012-02-07 11:50:00,32.28,32.31,32.24,32.29,120300.0,32.28,32.31,32.24,32.29,120300.0
2012-02-07 11:55:00,32.29,32.33,32.29,32.31,69400.0,32.29,32.33,32.29,32.31,69400.0
2012-02-07 12:00:00,32.32,32.35,32.32,32.34,23900.0,32.32,32.35,32.32,32.34,23900.0
2012-02-07 12:05:00,32.34,32.34,32.3,32.32,25900.0,32.34,32.34,32.3,32.32,25900.0
2012-02-07 12:10:00,32.32,32.32,32.31,32.32,6400.0,32.32,32.32,32.31,32.32,6400.0
2012-02-07 12:15:00,32.32,32.38,32.31,32.38,39400.0,32.32,32.38,32.31,32.38,39400.0
2012-02-07 12:20:00,32.38,32.39,32.37,32.39,20500.0,32.38,32.39,32.37,32.39,20500.0
2012-02-07 12:25:00,32.39,32.4,32.3,32.31,29400.0,32.39,32.4,32.3,32.31,29400.0
2012-02-07 12:30:00,32.31,32.32,32.29,32.3,11900.0,32.31,32.32,32.29,32.3,11900.0
2012-02-07 12:35:00,32.3,32.33,32.3,32.32,12600.0,32.3,32.33,32.3,32.32,12600.0
2012-02-07 12:40:00,32.33,32.33,32.3,32.3,26600.0,32.33,32.33,32.3,32.3,26600.0
2012-02-07 12:45:00,32.3,32.32,32.27,32.3,23600.0,32.3,32.32,32.27,32.3,23600.0
2012-02-07 12:50:00,32.3,32.31,32.29,32.29,11700.0,32.3,32.31,32.29,32.29,11700.0
2012-02-07 12:55:00,32.3,32.32,32.29,32.31,12600.0,32.3,32.32,32.29,32.31,12600.0
2012-02-07 13:00:00,32.31,32.35,32.31,32.34,21500.0,32.31,32.35,32.31,32.34,21500.0
2012-02-07 13:05:00,32.35,32.36,32.32,32.35,52400.0,32.35,32.36,32.32,32.35,52400.0
2012-02-07 13:10:00,32.35,32.35,32.34,32.35,7800.0,32.35,32.35,32.34,32.35,7800.0
2012-02-07 13:15:00,32.35,32.36,32.29,32.3,34800.0,32.35,32.36,32.29,32.3,34800.0
2012-02-07 13:20:00,32.3,32.3,32.22,32.24,22100.0,32.3,32.3,32.22,32.24,22100.0
2012-02-07 13:25:00,32.24,32.29,32.24,32.29,22800.0,32.24,32.29,32.24,32.29,22800.0
2012-02-07 13:30:00,32.29,32.3,32.27,32.29,18100.0,32.29,32.3,32.27,32.29,18100.0
2012-02-07 13:35:00,32.29,32.35,32.29,32.35,14200.0,32.29,32.35,32.29,32.35,14200.0
2012-02-07 13:40:00,32.35,32.36,32.32,32.35,21700.0,32.35,32.36,32.32,32.35,21700.0
2012-02-07 13:45:00,32.35,32.38,32.33,32.38,31200.0,32.35,32.38,32.33,32.38,31200.0
2012-02-07 13:50:00,32.38,32.4,32.37,32.38,19700.0,32.38,32.4,32.37,32.38,19700.0
2012-02-07 13:55:00,32.38,32.38,32.34,32.38,25000.0,32.38,32.38,32.34,32.38,25000.0
2012-02-07 14:00:00,32.38,32.38,32.36,32.37,29900.0,32.38,32.38,32.36,32.37,29900.0
2012-02-07 14:05:00,32.37,32.37,32.33,32.34,21600.0,32.37,32.37,32.33,32.34,21600.0
2012-02-07 14:10:00,32.34,32.34,32.31,32.31,18800.0,32.34,32.34,32.31,32.31,18800.0
2012-02-07 14:15:00,32.31,32.32,32.31,32.31,13900.0,32.31,32.32,32.31,32.31,13900.0
2012-02-07 14:20:00,32.32,32.34,32.31,32.33,21200.0,32.32,32.34,32.31,32.33,21200.0
2012-02-07 14:25:00,32.32,32.35,32.3,32.34,32500.0,32.32,32.35,32.3,32.34,32500.0
2012-02-07 14:30:00,32.34,32.35,32.33,32.34,21900.0,32.34,32.35,32.33,32.34,21900.0
2012-02-07 14:35:00,32.34,32.35,32.32,32.35,21400.0,32.34,32.35,32.32,32.35,21400.0
2012-02-07 14:40:00,32.35,32.36,32.34,32.34,20500.0,32.35,32.36,32.34,32.34,20500.0
2012-02-07 14:45:00,32.34,32.37,32.33,32.35,126000.0,32.34,32.37,32.33,32.35,126000.0
2012-02-07 14:50:00,32.35,32.35,32.26,32.26,36800.0,32.35,32.35,32.26,32.26,36800.0
2012-02-07 14:55:00,32.26,32.26,32.2,32.22,32200.0,32.26,32.26,32.2,32.22,32200.0
2012-02-07 15:00:00,32.22,32.24,32.21,32.24,12700.0,32.22,32.24,32.21,32.24,12700.0
2012-02-07 15:05:00,32.24,32.26,32.23,32.26,11200.0,32.24,32.26,32.23,32.26,11200.0
2012-02-07 15:10:00,32.26,32.32,32.25,32.32,15300.0,32.26,32.32,32.25,32.32,15300.0
2012-02-07 15:15:00,32.32,32.32,32.27,32.3,51200.0,32.32,32.32,32.27,32.3,51200.0
2012-02-07 15:20:00,32.3,32.31,32.27,32.29,25300.0,32.3,32.31,32.27,32.29,25300.0
2012-02-07 15:25:00,32.29,32.3,32.27,32.3,29600.0,32.29,32.3,32.27,32.3,29600.0
2012-02-07 15:30:00,32.3,32.3,32.26,32.27,49600.0,32.3,32.3,32.26,32.27,49600.0
2012-02-07 15:35:00,32.28,32.29,32.27,32.29,13000.0,32.28,32.29,32.27,32.29,13000.0
2012-02-07 15:40:00,32.29,32.3,32.26,32.3,71900.0,32.29,32.3,32.26,32.3,71900.0
2012-02-07 15:45:00,32.3,32.32,32.2,32.26,87100.0,32.3,32.32,32.2,32.26,87100.0
2012-02-07 15:50:00,32.27,32.29,32.24,32.26,96600.0,32.27,32.29,32.24,32.26,96600.0
2012-02-07 15:55:00,32.26,32.29,32.24,32.28,127700.0,32.26,32.29,32.24,32.28,127700.0
2012-02-08 09:30:00,32.29,32.35,32.13,32.25,68600.0,32.29,32.35,32.13,32.25,68600.0
2012-02-08 09:35:00,32.25,32.3,32.2,32.23,53200.0,32.25,32.3,32.2,32.23,53200.0
2012-02-08 09:40:00,32.22,32.31,32.21,32.21,26800.0,32.22,32.31,32.21,32.21,26800.0
2012-02-08 09:45:00,32.22,32.3,32.2,32.26,51500.0,32.22,32.3,32.2,32.26,51500.0
2012-02-08 09:50:00,32.25,32.28,32.23,32.27,32800.0,32.25,32.28,32.23,32.27,32800.0
2012-02-08 09:55:00,32.29,32.36,32.29,32.36,39800.0,32.29,32.36,32.29,32.36,39800.0
2012-02-08 10:00:00,32.35,32.36,32.32,32.33,29000.0,32.35,32.36,32.32,32.33,29000.0
2012-02-08 10:05:00,32.34,32.35,32.32,32.34,19100.0,32.34,32.35,32.32,32.34,19100.0
2012-02-08 10:10:00,32.34,32.38,32.31,32.36,46000.0,32.34,32.38,32.31,32.36,46000.0
2012-02-08 10:15:00,32.35,32.38,32.35,32.35,18800.0,32.35,32.38,32.35,32.35,18800.0
2012-02-08 10:20:00,32.35,32.36,32.33,32.35,18400.0,32.35,32.36,32.33,32.35,18400.0
2012-02-08 10:25:00,32.34,32.39,32.34,32.38,12500.0,32.34,32.39,32.34,32.38,12500.0
2012-02-08 10:30:00,32.38,32.38,32.29,32.29,27200.0,32.38,32.38,32.29,32.29,27200.0
2012-02-08 10:35:00,32.3,32.3,32.23,32.24,24800.0,32.3,32.3,32.23,32.24,24800.0
2012-02-08 10:40:00,32.24,32.26,32.15,32.16,86200.0,32.24,32.26,32.15,32.16,86200.0
2012-02-08 10:45:00,32.16,32.23,32.15,32.23,23800.0,32.16,32.23,32.15,32.23,23800.0
2012-02-08 10:50:00,32.23,32.28,32.23,32.26,23500.0,32.23,32.28,32.23,32.26,23500.0
2012-02-08 10:55:00,32.25,32.25,32.17,32.18,47000.0,32.25,32.25,32.17,32.18,47000.0
2012-02-08 11:00:00,32.18,32.2,32.07,32.07,187200.0,32.18,32.2,32.07,32.07,187200.0
2012-02-08 11:05:00,32.08,32.08,32.0,32.01,91700.0,32.08,32.08,32.0,32.01,91700.0
2012-02-08 11:10:00,32.01,32.02,31.95,31.96,56600.0,32.01,32.02,31.95,31.96,56600.0
2012-02-08 11:15:00,31.97,32.0,31.95,31.96,51600.0,31.97,32.0,31.95,31.96,51600.0
2012-02-08 11:20:00,31.96,32.02,31.93,32.0,29500.0,31.96,32.02,31.93,32.0,29500.0
2012-02-08 11:25:00,31.99,32.04,31.98,32.04,14900.0,31.99,32.04,31.98,32.04,14900.0
2012-02-08 11:30:00,32.04,32.08,32.04,32.05,39600.0,32.04,32.08,32.04,32.05,39600.0
2012-02-08 11:35:00,32.05,32.1,32.04,32.09,15400.0,32.05,32.1,32.04,32.09,15400.0
2012-02-08 11:40:00,32.1,32.11,32.05,32.05,27900.0,32.1,32.11,32.05,32.05,27900.0
2012-02-08 11:45:00,32.06,32.09,32.05,32.06,52000.0,32.06,32.09,32.05,32.06,52000.0
2012-02-08 11:50:00,32.06,32.1,32.06,32.08,15800.0,32.06,32.1,32.06,32.08,15800.0
2012-02-08 11:55:00,32.08,32.09,32.06,32.06,23600.0,32.08,32.09,32.06,32.06,23600.0
2012-02-08 12:00:00,32.07,32.07,32.05,32.05,12500.0,32.07,32.07,32.05,32.05,12500.0
2012-02-08 12:05:00,32.05,32.06,32.05,32.06,30000.0,32.05,32.06,32.05,32.06,30000.0
2012-02-08 12:10:00,32.05,32.05,32.04,32.04,63500.0,32.05,32.05,32.04,32.04,63500.0
2012-02-08 12:15:00,32.04,32.08,32.04,32.08,27200.0,32.04,32.08,32.04,32.08,27200.0
2012-02-08 12:20:00,32.07,32.08,32.03,32.04,63800.0,32.07,32.08,32.03,32.04,63800.0
2012-02-08 12:25:00,32.04,32.05,32.04,32.04,20400.0,32.04,32.05,32.04,32.04,20400.0
2012-02-08 12:30:00,32.05,32.05,32.04,32.05,10100.0,32.05,32.05,32.04,32.05,10100.0
2012-02-08 12:35:00,32.05,32.06,32.04,32.06,18300.0,32.05,32.06,32.04,32.06,18300.0
2012-02-08 12:40:00,32.05,32.1,32.05,32.09,19800.0,32.05,32.1,32.05,32.09,19800.0
2012-02-08 12:45:00,32.1,32.12,32.09,32.12,7800.0,32.1,32.12,32.09,32.12,7800.0
2012-02-08 12:50:00,32.12,32.15,32.11,32.15,13600.0,32.12,32.15,32.11,32.15,13600.0
2012-02-08 12:55:00,32.15,32.15,32.12,32.15,17900.0,32.15,32.15,32.12,32.15,17900.0
2012-02-08 13:00:00,32.15,32.15,32.12,32.12,19100.0,32.15,32.15,32.12,32.12,19100.0
2012-02-08 13:05:00,32.13,32.13,32.1,32.11,14400.0,32.13,32.13,32.1,32.11,14400.0
2012-02-08 13:10:00,32.11,32.12,32.1,32.12,16600.0,32.11,32.12,32.1,32.12,16600.0
2012-02-08 13:15:00,32.12,32.12,32.09,32.1,24600.0,32.12,32.12,32.09,32.1,24600.0
2012-02-08 13:20:00,32.11,32.16,32.11,32.14,17400.0,32.11,32.16,32.11,32.14,17400.0
2012-02-08 13:25:00,32.14,32.17,32.14,32.17,10200.0,32.14,32.17,32.14,32.17,10200.0
2012-02-08 13:30:00,32.16,32.16,32.11,32.13,30100.0,32.16,32.16,32.11,32.13,30100.0
2012-02-08 13:35:00,32.13,32.15,32.13,32.13,14600.0,32.13,32.15,32.13,32.13,14600.0
2012-02-08 13:40:00,32.13,32.13,32.1,32.1,15700.0,32.13,32.13,32.1,32.1,15700.0
2012-02-08 13:45:00,32.1,32.11,32.09,32.09,7000.0,32.1,32.11,32.09,32.09,7000.0
2012-02-08 13:50:00,32.09,32.13,32.09,32.12,27800.0,32.09,32.13,32.09,32.12,27800.0
2012-02-08 13:55:00,32.12,32.13,32.1,32.1,18000.0,32.12,32.13,32.1,32.1,18000.0
2012-02-08 14:00:00,32.1,32.11,32.08,32.08,29400.0,32.1,32.11,32.08,32.08,29400.0
2012-02-08 14:05:00,32.08,32.1,32.07,32.1,9500.0,32.08,32.1,32.07,32.1,9500.0
2012-02-08 14:10:00,32.09,32.12,32.09,32.12,14300.0,32.09,32.12,32.09,32.12,14300.0
2012-02-08 14:15:00,32.11,32.15,32.11,32.12,74500.0,32.11,32.15,32.11,32.12,74500.0
2012-02-08 14:20:00,32.13,32.15,32.08,32.09,54700.0,32.13,32.15,32.08,32.09,54700.0
2012-02-08 14:25:00,32.09,32.16,32.09,32.12,64200.0,32.09,32.16,32.09,32.12,64200.0
2012-02-08 14:30:00,32.12,32.14,32.12,32.14,60800.0,32.12,32.14,32.12,32.14,60800.0
2012-02-08 14:35:00,32.15,32.19,32.15,32.19,17700.0,32.15,32.19,32.15,32.19,17700.0
2012-02-08 14:40:00,32.19,32.21,32.17,32.18,68800.0,32.19,32.21,32.17,32.18,68800.0
2012-02-08 14:45:00,32.18,32.19,32.14,32.15,130500.0,32.18,32.19,32.14,32.15,130500.0
2012-02-08 14:50:00,32.15,32.16,32.13,32.13,22700.0,32.15,32.16,32.13,32.13,22700.0
2012-02-08 14:55:00,32.13,32.14,32.12,32.12,35100.0,32.13,32.14,32.12,32.12,35100.0
2012-02-08 15:00:00,32.13,32.13,32.09,32.11,61900.0,32.13,32.13,32.09,32.11,61900.0
2012-02-08 15:05:00,32.11,32.13,32.11,32.13,8000.0,32.11,32.13,32.11,32.13,8000.0
2012-02-08 15:10:00,32.13,32.13,32.08,32.09,195800.0,32.13,32.13,32.08,32.09,195800.0
2012-02-08 15:15:00,32.1,32.11,32.09,32.1,21600.0,32.1,32.11,32.09,32.1,21600.0
2012-02-08 15:20:00,32.1,32.11,32.08,32.09,29200.0,32.1,32.11,32.08,32.09,29200.0
2012-02-08 15:25:00,32.1,32.12,32.09,32.11,20700.0,32.1,32.12,32.09,32.11,20700.0
2012-02-08 15:30:00,32.12,32.13,32.07,32.08,34700.0,32.12,32.13,32.07,32.08,34700.0
2012-02-08 15:35:00,32.08,32.08,32.07,32.08,63000.0,32.08,32.08,32.07,32.08,63000.0
2012-02-08 15:40:00,32.08,32.09,32.06,32.09,58600.0,32.08,32.09,32.06,32.09,58600.0
2012-02-08 15:45:00,32.08,32.1,32.08,32.1,71500.0,32.08,32.1,32.08,32.1,71500.0
2012-02-08 15:50:00,32.09,32.13,32.09,32.1,99000.0,32.09,32.13,32.09,32.1,99000.0
2012-02-08 15:55:00,32.09,32.13,32.09,32.11,146100.0,32.09,32.13,32.09,32.11,146100.0
2012-02-09 09:30:00,32.09,32.19,32.09,32.17,43900.0,32.09,32.19,32.09,32.17,43900.0
2012-02-09 09:35:00,32.19,32.29,32.14,32.21,42000.0,32.19,32.29,32.14,32.21,42000.0
2012-02-09 09:40:00,32.22,32.25,32.15,32.25,29000.0,32.22,32.25,32.15,32.25,29000.0
2012-02-09 09:45:00,32.26,32.29,32.15,32.18,46500.0,32.26,32.29,32.15,32.18,46500.0
2012-02-09 09:50:00,32.18,32.28,32.16,32.28,32300.0,32.18,32.28,32.16,32.28,32300.0
2012-02-09 09:55:00,32.29,32.38,32.29,32.37,40900.0,32.29,32.38,32.29,32.37,40900.0
2012-02-09 10:00:00,32.36,32.38,32.25,32.3,53200.0,32.36,32.38,32.25,32.3,53200.0
2012-02-09 10:05:00,32.29,32.34,32.28,32.31,60900.0,32.29,32.34,32.28,32.31,60900.0
2012-02-09 10:10:00,32.31,32.37,32.31,32.35,30500.0,32.31,32.37,32.31,32.35,30500.0
2012-02-09 10:15:00,32.35,32.36,32.28,32.33,35300.0,32.35,32.36,32.28,32.33,35300.0
2012-02-09 10:20:00,32.33,32.38,32.31,32.33,138000.0,32.33,32.38,32.31,32.33,138000.0
2012-02-09 10:25:00,32.33,32.35,32.26,32.31,51700.0,32.33,32.35,32.26,32.31,51700.0
2012-02-09 10:30:00,32.31,32.36,32.29,32.34,46800.0,32.31,32.36,32.29,32.34,46800.0
2012-02-09 10:35:00,32.35,32.35,32.3,32.34,64900.0,32.35,32.35,32.3,32.34,64900.0
2012-02-09 10:40:00,32.34,32.42,32.34,32.38,67100.0,32.34,32.42,32.34,32.38,67100.0
2012-02-09 10:45:00,32.38,32.43,32.36,32.41,58700.0,32.38,32.43,32.36,32.41,58700.0
2012-02-09 10:50:00,32.41,32.43,32.39,32.43,50600.0,32.41,32.43,32.39,32.43,50600.0
2012-02-09 10:55:00,32.42,32.48,32.42,32.48,32300.0,32.42,32.48,32.42,32.48,32300.0
2012-02-09 11:00:00,32.48,32.49,32.45,32.48,42800.0,32.48,32.49,32.45,32.48,42800.0
2012-02-09 11:05:00,32.48,32.5,32.43,32.44,165900.0,32.48,32.5,32.43,32.44,165900.0
2012-02-09 11:10:00,32.45,32.48,32.44,32.47,43500.0,32.45,32.48,32.44,32.47,43500.0
2012-02-09 11:15:00,32.48,32.48,32.42,32.42,50300.0,32.48,32.48,32.42,32.42,50300.0
2012-02-09 11:20:00,32.42,32.46,32.4,32.46,25700.0,32.42,32.46,32.4,32.46,25700.0
2012-02-09 11:25:00,32.46,32.46,32.44,32.46,13200.0,32.46,32.46,32.44,32.46,13200.0
2012-02-09 11:30:00,32.46,32.48,32.45,32.46,28700.0,32.46,32.48,32.45,32.46,28700.0
2012-02-09 11:35:00,32.46,32.48,32.45,32.45,110400.0,32.46,32.48,32.45,32.45,110400.0
2012-02-09 11:40:00,32.44,32.47,32.41,32.46,44700.0,32.44,32.47,32.41,32.46,44700.0
2012-02-09 11:45:00,32.46,32.5,32.45,32.5,27800.0,32.46,32.5,32.45,32.5,27800.0
2012-02-09 11:50:00,32.5,32.56,32.49,32.54,91400.0,32.5,32.56,32.49,32.54,91400.0
2012-02-09 11:55:00,32.54,32.56,32.54,32.55,20300.0,32.54,32.56,32.54,32.55,20300.0
2012-02-09 12:00:00,32.55,32.58,32.51,32.54,69400.0,32.55,32.58,32.51,32.54,69400.0
2012-02-09 12:05:00,32.54,32.54,32.47,32.48,159700.0,32.54,32.54,32.47,32.48,159700.0
2012-02-09 12:10:00,32.47,32.51,32.47,32.48,43000.0,32.47,32.51,32.47,32.48,43000.0
2012-02-09 12:15:00,32.48,32.48,32.44,32.44,71600.0,32.48,32.48,32.44,32.44,71600.0
2012-02-09 12:20:00,32.45,32.45,32.41,32.42,83300.0,32.45,32.45,32.41,32.42,83300.0
2012-02-09 12:25:00,32.42,32.43,32.39,32.41,56000.0,32.42,32.43,32.39,32.41,56000.0
2012-02-09 12:30:00,32.41,32.43,32.41,32.42,16800.0,32.41,32.43,32.41,32.42,16800.0
2012-02-09 12:35:00,32.42,32.42,32.41,32.42,22500.0,32.42,32.42,32.41,32.42,22500.0
2012-02-09 12:40:00,32.42,32.43,32.41,32.42,60500.0,32.42,32.43,32.41,32.42,60500.0
2012-02-09 12:45:00,32.42,32.47,32.42,32.47,42300.0,32.42,32.47,32.42,32.47,42300.0
2012-02-09 12:50:00,32.47,32.49,32.44,32.44,44000.0,32.47,32.49,32.44,32.44,44000.0
2012-02-09 12:55:00,32.43,32.44,32.41,32.42,47900.0,32.43,32.44,32.41,32.42,47900.0
2012-02-09 13:00:00,32.42,32.43,32.39,32.4,77200.0,32.42,32.43,32.39,32.4,77200.0
2012-02-09 13:05:00,32.4,32.42,32.4,32.41,28400.0,32.4,32.42,32.4,32.41,28400.0
2012-02-09 13:10:00,32.41,32.42,32.4,32.41,39600.0,32.41,32.42,32.4,32.41,39600.0
2012-02-09 13:15:00,32.41,32.45,32.41,32.42,59900.0,32.41,32.45,32.41,32.42,59900.0
2012-02-09 13:20:00,32.42,32.46,32.41,32.46,35100.0,32.42,32.46,32.41,32.46,35100.0
2012-02-09 13:25:00,32.47,32.5,32.44,32.45,52800.0,32.47,32.5,32.44,32.45,52800.0
2012-02-09 13:30:00,32.45,32.45,32.44,32.45,34400.0,32.45,32.45,32.44,32.45,34400.0
2012-02-09 13:35:00,32.45,32.45,32.44,32.45,35200.0,32.45,32.45,32.44,32.45,35200.0
2012-02-09 13:40:00,32.45,32.47,32.43,32.44,67900.0,32.45,32.47,32.43,32.44,67900.0
2012-02-09 13:45:00,32.44,32.46,32.44,32.45,39100.0,32.44,32.46,32.44,32.45,39100.0
2012-02-09 13:50:00,32.45,32.51,32.45,32.51,30000.0,32.45,32.51,32.45,32.51,30000.0
2012-02-09 13:55:00,32.51,32.51,32.49,32.49,82100.0,32.51,32.51,32.49,32.49,82100.0
2012-02-09 14:00:00,32.5,32.51,32.48,32.51,70100.0,32.5,32.51,32.48,32.51,70100.0
2012-02-09 14:05:00,32.51,32.54,32.5,32.52,41600.0,32.51,32.54,32.5,32.52,41600.0
2012-02-09 14:10:00,32.52,32.56,32.52,32.56,34000.0,32.52,32.56,32.52,32.56,34000.0
2012-02-09 14:15:00,32.56,32.57,32.55,32.57,32700.0,32.56,32.57,32.55,32.57,32700.0
2012-02-09 14:20:00,32.57,32.64,32.45,32.62,84400.0,32.57,32.64,32.45,32.62,84400.0
2012-02-09 14:25:00,32.62,32.66,32.61,32.65,50900.0,32.62,32.66,32.61,32.65,50900.0
2012-02-09 14:30:00,32.65,32.66,32.62,32.66,74600.0,32.65,32.66,32.62,32.66,74600.0
2012-02-09 14:35:00,32.66,32.66,32.57,32.57,49500.0,32.66,32.66,32.57,32.57,49500.0
2012-02-09 14:40:00,32.58,32.59,32.55,32.59,45600.0,32.58,32.59,32.55,32.59,45600.0
2012-02-09 14:45:00,32.6,32.63,32.59,32.61,31700.0,32.6,32.63,32.59,32.61,31700.0
2012-02-09 14:50:00,32.6,32.63,32.58,32.61,92100.0,32.6,32.63,32.58,32.61,92100.0
2012-02-09 14:55:00,32.61,32.64,32.61,32.63,34000.0,32.61,32.64,32.61,32.63,34000.0
2012-02-09 15:00:00,32.63,32.64,32.6,32.64,35200.0,32.63,32.64,32.6,32.64,35200.0
2012-02-09 15:05:00,32.64,32.68,32.63,32.64,52800.0,32.64,32.68,32.63,32.64,52800.0
2012-02-09 15:10:00,32.64,32.65,32.62,32.62,40200.0,32.64,32.65,32.62,32.62,40200.0
2012-02-09 15:15:00,32.62,32.63,32.57,32.58,36000.0,32.62,32.63,32.57,32.58,36000.0
2012-02-09 15:20:00,32.59,32.6,32.58,32.59,36300.0,32.59,32.6,32.58,32.59,36300.0
2012-02-09 15:25:00,32.6,32.6,32.59,32.6,47700.0,32.6,32.6,32.59,32.6,47700.0
2012-02-09 15:30:00,32.6,32.6,32.59,32.6,32800.0,32.6,32.6,32.59,32.6,32800.0
2012-02-09 15:35:00,32.6,32.61,32.59,32.6,65400.0,32.6,32.61,32.59,32.6,65400.0
2012-02-09 15:40:00,32.6,32.6,32.57,32.58,73500.0,32.6,32.6,32.57,32.58,73500.0
2012-02-09 15:45:00,32.59,32.64,32.58,32.63,102800.0,32.59,32.64,32.58,32.63,102800.0
2012-02-09 15:50:00,32.63,32.67,32.62,32.66,108600.0,32.63,32.67,32.62,32.66,108600.0
2012-02-09 15:55:00,32.66,32.69,32.62,32.63,298500.0,32.66,32.69,32.62,32.63,298500.0
2012-02-10 09:30:00,32.28,32.41,32.13,32.31,71300.0,32.28,32.41,32.13,32.31,71300.0
2012-02-10 09:35:00,32.29,32.31,32.26,32.28,32700.0,32.29,32.31,32.26,32.28,32700.0
2012-02-10 09:40:00,32.28,32.31,32.23,32.23,19200.0,32.28,32.31,32.23,32.23,19200.0
2012-02-10 09:45:00,32.24,32.32,32.23,32.27,27300.0,32.24,32.32,32.23,32.27,27300.0
2012-02-10 09:50:00,32.26,32.27,32.23,32.23,18100.0,32.26,32.27,32.23,32.23,18100.0
2012-02-10 09:55:00,32.24,32.26,32.12,32.13,29000.0,32.24,32.26,32.12,32.13,29000.0
2012-02-10 10:00:00,32.13,32.16,32.1,32.11,25700.0,32.13,32.16,32.1,32.11,25700.0
2012-02-10 10:05:00,32.12,32.16,32.05,32.11,83100.0,32.12,32.16,32.05,32.11,83100.0
2012-02-10 10:10:00,32.11,32.22,32.11,32.15,63000.0,32.11,32.22,32.11,32.15,63000.0
2012-02-10 10:15:00,32.16,32.21,32.13,32.19,30300.0,32.16,32.21,32.13,32.19,30300.0
2012-02-10 10:20:00,32.18,32.28,32.18,32.28,22900.0,32.18,32.28,32.18,32.28,22900.0
2012-02-10 10:25:00,32.29,32.32,32.25,32.31,25600.0,32.29,32.32,32.25,32.31,25600.0
2012-02-10 10:30:00,32.3,32.34,32.28,32.33,21000.0,32.3,32.34,32.28,32.33,21000.0
2012-02-10 10:35:00,32.34,32.34,32.3,32.3,24000.0,32.34,32.34,32.3,32.3,24000.0
2012-02-10 10:40:00,32.31,32.4,32.28,32.39,24500.0,32.31,32.4,32.28,32.39,24500.0
2012-02-10 10:45:00,32.4,32.4,32.35,32.36,20900.0,32.4,32.4,32.35,32.36,20900.0
2012-02-10 10:50:00,32.36,32.4,32.36,32.37,25500.0,32.36,32.4,32.36,32.37,25500.0
2012-02-10 10:55:00,32.38,32.43,32.36,32.42,16400.0,32.38,32.43,32.36,32.42,16400.0
2012-02-10 11:00:00,32.42,32.46,32.4,32.4,34400.0,32.42,32.46,32.4,32.4,34400.0
2012-02-10 11:05:00,32.39,32.44,32.39,32.44,12700.0,32.39,32.44,32.39,32.44,12700.0
2012-02-10 11:10:00,32.44,32.44,32.41,32.41,24900.0,32.44,32.44,32.41,32.41,24900.0
2012-02-10 11:15:00,32.42,32.43,32.41,32.41,11600.0,32.42,32.43,32.41,32.41,11600.0
2012-02-10 11:20:00,32.42,32.44,32.41,32.43,17800.0,32.42,32.44,32.41,32.43,17800.0
2012-02-10 11:25:00,32.44,32.44,32.36,32.37,35500.0,32.44,32.44,32.36,32.37,35500.0
2012-02-10 11:30:00,32.36,32.42,32.36,32.42,17300.0,32.36,32.42,32.36,32.42,17300.0
2012-02-10 11:35:00,32.41,32.43,32.38,32.39,25000.0,32.41,32.43,32.38,32.39,25000.0
2012-02-10 11:40:00,32.39,32.4,32.39,32.39,14000.0,32.39,32.4,32.39,32.39,14000.0
2012-02-10 11:45:00,32.4,32.4,32.39,32.4,12600.0,32.4,32.4,32.39,32.4,12600.0
2012-02-10 11:50:00,32.39,32.41,32.39,32.4,30600.0,32.39,32.41,32.39,32.4,30600.0
2012-02-10 11:55:00,32.39,32.4,32.35,32.35,14800.0,32.39,32.4,32.35,32.35,14800.0
2012-02-10 12:00:00,32.36,32.4,32.36,32.4,20900.0,32.36,32.4,32.36,32.4,20900.0
2012-02-10 12:05:00,32.4,32.42,32.39,32.39,36300.0,32.4,32.42,32.39,32.39,36300.0
2012-02-10 12:10:00,32.39,32.4,32.38,32.4,13500.0,32.39,32.4,32.38,32.4,13500.0
2012-02-10 12:15:00,32.39,32.41,32.39,32.4,26700.0,32.39,32.41,32.39,32.4,26700.0
2012-02-10 12:20:00,32.4,32.41,32.39,32.4,14400.0,32.4,32.41,32.39,32.4,14400.0
2012-02-10 12:25:00,32.39,32.41,32.39,32.4,11100.0,32.39,32.41,32.39,32.4,11100.0
2012-02-10 12:30:00,32.4,32.41,32.39,32.4,21000.0,32.4,32.41,32.39,32.4,21000.0
2012-02-10 12:35:00,32.41,32.45,32.39,32.4,45800.0,32.41,32.45,32.39,32.4,45800.0
2012-02-10 12:40:00,32.41,32.42,32.39,32.4,19400.0,32.41,32.42,32.39,32.4,19400.0
2012-02-10 12:45:00,32.4,32.41,32.39,32.4,17600.0,32.4,32.41,32.39,32.4,17600.0
2012-02-10 12:50:00,32.39,32.4,32.37,32.39,29200.0,32.39,32.4,32.37,32.39,29200.0
2012-02-10 12:55:00,32.39,32.4,32.38,32.39,33200.0,32.39,32.4,32.38,32.39,33200.0
2012-02-10 13:00:00,32.39,32.4,32.38,32.38,18900.0,32.39,32.4,32.38,32.38,18900.0
2012-02-10 13:05:00,32.39,32.4,32.39,32.4,12700.0,32.39,32.4,32.39,32.4,12700.0
2012-02-10 13:10:00,32.4,32.44,32.39,32.42,21000.0,32.4,32.44,32.39,32.42,21000.0
2012-02-10 13:15:00,32.43,32.43,32.38,32.42,19400.0,32.43,32.43,32.38,32.42,19400.0
2012-02-10 13:20:00,32.41,32.42,32.4,32.42,6500.0,32.41,32.42,32.4,32.42,6500.0
2012-02-10 13:25:00,32.41,32.41,32.37,32.37,10300.0,32.41,32.41,32.37,32.37,10300.0
2012-02-10 13:30:00,32.37,32.38,32.35,32.37,16200.0,32.37,32.38,32.35,32.37,16200.0
2012-02-10 13:35:00,32.37,32.38,32.33,32.35,18100.0,32.37,32.38,32.33,32.35,18100.0
2012-02-10 13:40:00,32.34,32.37,32.33,32.36,44200.0,32.34,32.37,32.33,32.36,44200.0
2012-02-10 13:45:00,32.37,32.37,32.34,32.34,21100.0,32.37,32.37,32.34,32.34,21100.0
2012-02-10 13:50:00,32.34,32.34,32.28,32.3,38800.0,32.34,32.34,32.28,32.3,38800.0
2012-02-10 13:55:00,32.3,32.3,32.26,32.26,14100.0,32.3,32.3,32.26,32.26,14100.0
2012-02-10 14:00:00,32.27,32.3,32.23,32.3,26100.0,32.27,32.3,32.23,32.3,26100.0
2012-02-10 14:05:00,32.29,32.31,32.28,32.3,19400.0,32.29,32.31,32.28,32.3,19400.0
2012-02-10 14:10:00,32.3,32.3,32.28,32.29,12200.0,32.3,32.3,32.28,32.29,12200.0
2012-02-10 14:15:00,32.28,32.3,32.26,32.29,23000.0,32.28,32.3,32.26,32.29,23000.0
2012-02-10 14:20:00,32.29,32.31,32.28,32.28,33200.0,32.29,32.31,32.28,32.28,33200.0
2012-02-10 14:25:00,32.29,32.31,32.28,32.3,6000.0,32.29,32.31,32.28,32.3,6000.0
2012-02-10 14:30:00,32.31,32.35,32.3,32.35,20900.0,32.31,32.35,32.3,32.35,20900.0
2012-02-10 14:35:00,32.35,32.35,32.3,32.33,17800.0,32.35,32.35,32.3,32.33,17800.0
2012-02-10 14:40:00,32.33,32.34,32.3,32.31,26100.0,32.33,32.34,32.3,32.31,26100.0
2012-02-10 14:45:00,32.31,32.32,32.29,32.3,22200.0,32.31,32.32,32.29,32.3,22200.0
2012-02-10 14:50:00,32.3,32.32,32.3,32.3,18400.0,32.3,32.32,32.3,32.3,18400.0
2012-02-10 14:55:00,32.3,32.3,32.26,32.27,10900.0,32.3,32.3,32.26,32.27,10900.0
2012-02-10 15:00:00,32.27,32.27,32.21,32.23,29100.0,32.27,32.27,32.21,32.23,29100.0
2012-02-10 15:05:00,32.22,32.23,32.19,32.2,37500.0,32.22,32.23,32.19,32.2,37500.0
2012-02-10 15:10:00,32.19,32.2,32.16,32.2,38200.0,32.19,32.2,32.16,32.2,38200.0
2012-02-10 15:15:00,32.19,32.2,32.18,32.2,15400.0,32.19,32.2,32.18,32.2,15400.0
2012-02-10 15:20:00,32.2,32.2,32.17,32.17,31900.0,32.2,32.2,32.17,32.17,31900.0
2012-02-10 15:25:00,32.17,32.19,32.15,32.19,30400.0,32.17,32.19,32.15,32.19,30400.0
2012-02-10 15:30:00,32.2,32.21,32.18,32.19,81700.0,32.2,32.21,32.18,32.19,81700.0
2012-02-10 15:35:00,32.19,32.19,32.14,32.16,74800.0,32.19,32.19,32.14,32.16,74800.0
2012-02-10 15:40:00,32.16,32.16,32.14,32.15,37700.0,32.16,32.16,32.14,32.15,37700.0
2012-02-10 15:45:00,32.16,32.21,32.16,32.19,88200.0,32.16,32.21,32.16,32.19,88200.0
2012-02-10 15:50:00,32.18,32.19,32.14,32.15,137500.0,32.18,32.19,32.14,32.15,137500.0
2012-02-10 15:55:00,32.16,32.21,32.15,32.21,197300.0,32.16,32.21,32.15,32.21,197300.0
2012-02-13 09:30:00,32.42,32.65,32.27,32.43,102800.0,32.42,32.65,32.27,32.43,102800.0
2012-02-13 09:35:00,32.42,32.42,32.24,32.26,48100.0,32.42,32.42,32.24,32.26,48100.0
2012-02-13 09:40:00,32.25,32.26,32.17,32.17,44100.0,32.25,32.26,32.17,32.17,44100.0
2012-02-13 09:45:00,32.18,32.27,32.17,32.27,98100.0,32.18,32.27,32.17,32.27,98100.0
2012-02-13 09:50:00,32.27,32.29,32.23,32.28,30000.0,32.27,32.29,32.23,32.28,30000.0
2012-02-13 09:55:00,32.29,32.37,32.27,32.36,38500.0,32.29,32.37,32.27,32.36,38500.0
2012-02-13 10:00:00,32.35,32.42,32.34,32.4,39400.0,32.35,32.42,32.34,32.4,39400.0
2012-02-13 10:05:00,32.4,32.48,32.39,32.42,21800.0,32.4,32.48,32.39,32.42,21800.0
2012-02-13 10:10:00,32.42,32.48,32.39,32.45,65400.0,32.42,32.48,32.39,32.45,65400.0
2012-02-13 10:15:00,32.45,32.45,32.3,32.32,69700.0,32.45,32.45,32.3,32.32,69700.0
2012-02-13 10:20:00,32.32,32.32,32.24,32.25,64500.0,32.32,32.32,32.24,32.25,64500.0
2012-02-13 10:25:00,32.26,32.28,32.21,32.22,75900.0,32.26,32.28,32.21,32.22,75900.0
2012-02-13 10:30:00,32.23,32.24,32.1,32.12,79800.0,32.23,32.24,32.1,32.12,79800.0
2012-02-13 10:35:00,32.12,32.14,32.1,32.1,54500.0,32.12,32.14,32.1,32.1,54500.0
2012-02-13 10:40:00,32.1,32.13,32.09,32.11,30200.0,32.1,32.13,32.09,32.11,30200.0
2012-02-13 10:45:00,32.11,32.12,32.03,32.03,57400.0,32.11,32.12,32.03,32.03,57400.0
2012-02-13 10:50:00,32.03,32.05,32.0,32.02,59400.0,32.03,32.05,32.0,32.02,59400.0
2012-02-13 10:55:00,32.04,32.04,32.0,32.04,43200.0,32.04,32.04,32.0,32.04,43200.0
2012-02-13 11:00:00,32.03,32.14,32.03,32.13,48100.0,32.03,32.14,32.03,32.13,48100.0
2012-02-13 11:05:00,32.13,32.13,32.09,32.11,36700.0,32.13,32.13,32.09,32.11,36700.0
2012-02-13 11:10:00,32.11,32.17,32.11,32.16,47500.0,32.11,32.17,32.11,32.16,47500.0
2012-02-13 11:15:00,32.15,32.19,32.14,32.19,100700.0,32.15,32.19,32.14,32.19,100700.0
2012-02-13 11:20:00,32.19,32.2,32.18,32.19,43300.0,32.19,32.2,32.18,32.19,43300.0
2012-02-13 11:25:00,32.19,32.24,32.18,32.23,35200.0,32.19,32.24,32.18,32.23,35200.0
2012-02-13 11:30:00,32.24,32.27,32.23,32.27,74000.0,32.24,32.27,32.23,32.27,74000.0
2012-02-13 11:35:00,32.27,32.28,32.23,32.28,60500.0,32.27,32.28,32.23,32.28,60500.0
2012-02-13 11:40:00,32.27,32.29,32.24,32.24,57400.0,32.27,32.29,32.24,32.24,57400.0
2012-02-13 11:45:00,32.24,32.34,32.23,32.32,62400.0,32.24,32.34,32.23,32.32,62400.0
2012-02-13 11:50:00,32.32,32.35,32.31,32.32,32900.0,32.32,32.35,32.31,32.32,32900.0
2012-02-13 11:55:00,32.32,32.33,32.28,32.28,20100.0,32.32,32.33,32.28,32.28,20100.0
2012-02-13 12:00:00,32.28,32.3,32.26,32.3,28200.0,32.28,32.3,32.26,32.3,28200.0
2012-02-13 12:05:00,32.29,32.29,32.24,32.24,32300.0,32.29,32.29,32.24,32.24,32300.0
2012-02-13 12:10:00,32.25,32.25,32.23,32.23,16600.0,32.25,32.25,32.23,32.23,16600.0
2012-02-13 12:15:00,32.23,32.24,32.17,32.17,162800.0,32.23,32.24,32.17,32.17,162800.0
2012-02-13 12:20:00,32.18,32.21,32.17,32.21,14500.0,32.18,32.21,32.17,32.21,14500.0
2012-02-13 12:25:00,32.21,32.26,32.21,32.26,44500.0,32.21,32.26,32.21,32.26,44500.0
2012-02-13 12:30:00,32.25,32.28,32.23,32.26,63400.0,32.25,32.28,32.23,32.26,63400.0
2012-02-13 12:35:00,32.26,32.28,32.22,32.23,24000.0,32.26,32.28,32.22,32.23,24000.0
2012-02-13 12:40:00,32.22,32.23,32.2,32.22,12300.0,32.22,32.23,32.2,32.22,12300.0
2012-02-13 12:45:00,32.23,32.25,32.23,32.24,14300.0,32.23,32.25,32.23,32.24,14300.0
2012-02-13 12:50:00,32.23,32.27,32.23,32.24,35500.0,32.23,32.27,32.23,32.24,35500.0
2012-02-13 12:55:00,32.24,32.27,32.23,32.27,8700.0,32.24,32.27,32.23,32.27,8700.0
2012-02-13 13:00:00,32.27,32.32,32.27,32.31,14100.0,32.27,32.32,32.27,32.31,14100.0
2012-02-13 13:05:00,32.32,32.34,32.31,32.33,12700.0,32.32,32.34,32.31,32.33,12700.0
2012-02-13 13:10:00,32.33,32.35,32.33,32.34,9400.0,32.33,32.35,32.33,32.34,9400.0
2012-02-13 13:15:00,32.34,32.34,32.29,32.29,28200.0,32.34,32.34,32.29,32.29,28200.0
2012-02-13 13:20:00,32.3,32.31,32.28,32.29,11800.0,32.3,32.31,32.28,32.29,11800.0
2012-02-13 13:25:00,32.28,32.29,32.24,32.24,24900.0,32.28,32.29,32.24,32.24,24900.0
2012-02-13 13:30:00,32.25,32.27,32.24,32.26,22900.0,32.25,32.27,32.24,32.26,22900.0
2012-02-13 13:35:00,32.26,32.27,32.25,32.25,12900.0,32.26,32.27,32.25,32.25,12900.0
2012-02-13 13:40:00,32.25,32.27,32.25,32.25,15500.0,32.25,32.27,32.25,32.25,15500.0
2012-02-13 13:45:00,32.25,32.29,32.25,32.25,24900.0,32.25,32.29,32.25,32.25,24900.0
2012-02-13 13:50:00,32.25,32.28,32.25,32.28,6600.0,32.25,32.28,32.25,32.28,6600.0
2012-02-13 13:55:00,32.28,32.28,32.27,32.27,4900.0,32.28,32.28,32.27,32.27,4900.0
2012-02-13 14:00:00,32.27,32.3,32.27,32.28,16500.0,32.27,32.3,32.27,32.28,16500.0
2012-02-13 14:05:00,32.29,32.3,32.28,32.29,14500.0,32.29,32.3,32.28,32.29,14500.0
2012-02-13 14:10:00,32.3,32.33,32.3,32.31,26400.0,32.3,32.33,32.3,32.31,26400.0
2012-02-13 14:15:00,32.31,32.36,32.31,32.34,24600.0,32.31,32.36,32.31,32.34,24600.0
2012-02-13 14:20:00,32.35,32.35,32.29,32.29,16700.0,32.35,32.35,32.29,32.29,16700.0
2012-02-13 14:25:00,32.29,32.3,32.27,32.27,4600.0,32.29,32.3,32.27,32.27,4600.0
2012-02-13 14:30:00,32.28,32.29,32.27,32.29,32700.0,32.28,32.29,32.27,32.29,32700.0
2012-02-13 14:35:00,32.29,32.31,32.26,32.3,52300.0,32.29,32.31,32.26,32.3,52300.0
2012-02-13 14:40:00,32.3,32.37,32.3,32.33,34800.0,32.3,32.37,32.3,32.33,34800.0
2012-02-13 14:45:00,32.34,32.35,32.29,32.3,48200.0,32.34,32.35,32.29,32.3,48200.0
2012-02-13 14:50:00,32.3,32.33,32.29,32.3,26900.0,32.3,32.33,32.29,32.3,26900.0
2012-02-13 14:55:00,32.3,32.3,32.27,32.3,30400.0,32.3,32.3,32.27,32.3,30400.0
2012-02-13 15:00:00,32.3,32.3,32.27,32.28,24100.0,32.3,32.3,32.27,32.28,24100.0
2012-02-13 15:05:00,32.27,32.29,32.27,32.28,10900.0,32.27,32.29,32.27,32.28,10900.0
2012-02-13 15:10:00,32.28,32.3,32.27,32.29,24900.0,32.28,32.3,32.27,32.29,24900.0
2012-02-13 15:15:00,32.29,32.31,32.29,32.31,12900.0,32.29,32.31,32.29,32.31,12900.0
2012-02-13 15:20:00,32.3,32.32,32.29,32.3,36600.0,32.3,32.32,32.29,32.3,36600.0
2012-02-13 15:25:00,32.3,32.34,32.3,32.33,26700.0,32.3,32.34,32.3,32.33,26700.0
2012-02-13 15:30:00,32.33,32.35,32.33,32.34,30400.0,32.33,32.35,32.33,32.34,30400.0
2012-02-13 15:35:00,32.35,32.36,32.3,32.35,56400.0,32.35,32.36,32.3,32.35,56400.0
2012-02-13 15:40:00,32.35,32.36,32.33,32.36,47400.0,32.35,32.36,32.33,32.36,47400.0
2012-02-13 15:45:00,32.35,32.36,32.32,32.32,58400.0,32.35,32.36,32.32,32.32,58400.0
2012-02-13 15:50:00,32.33,32.35,32.31,32.31,79300.0,32.33,32.35,32.31,32.31,79300.0
2012-02-13 15:55:00,32.31,32.34,32.31,32.34,86500.0,32.31,32.34,32.31,32.34,86500.0
2012-02-14 09:30:00,32.2,32.4,32.2,32.34,64700.0,32.2,32.4,32.2,32.34,64700.0
2012-02-14 09:35:00,32.34,32.41,32.33,32.35,39000.0,32.34,32.41,32.33,32.35,39000.0
2012-02-14 09:40:00,32.36,32.38,32.32,32.35,42700.0,32.36,32.38,32.32,32.35,42700.0
2012-02-14 09:45:00,32.35,32.4,32.34,32.37,50900.0,32.35,32.4,32.34,32.37,50900.0
2012-02-14 09:50:00,32.38,32.39,32.33,32.33,59400.0,32.38,32.39,32.33,32.33,59400.0
2012-02-14 09:55:00,32.32,32.32,32.24,32.24,54600.0,32.32,32.32,32.24,32.24,54600.0
2012-02-14 10:00:00,32.24,32.28,32.21,32.21,44700.0,32.24,32.28,32.21,32.21,44700.0
2012-02-14 10:05:00,32.22,32.25,32.2,32.23,29800.0,32.22,32.25,32.2,32.23,29800.0
2012-02-14 10:10:00,32.24,32.25,32.21,32.22,37200.0,32.24,32.25,32.21,32.22,37200.0
2012-02-14 10:15:00,32.22,32.27,32.21,32.25,41500.0,32.22,32.27,32.21,32.25,41500.0
2012-02-14 10:20:00,32.25,32.26,32.23,32.23,33100.0,32.25,32.26,32.23,32.23,33100.0
2012-02-14 10:25:00,32.25,32.29,32.23,32.26,42000.0,32.25,32.29,32.23,32.26,42000.0
2012-02-14 10:30:00,32.27,32.3,32.2,32.26,58600.0,32.27,32.3,32.2,32.26,58600.0
2012-02-14 10:35:00,32.26,32.26,32.21,32.23,58000.0,32.26,32.26,32.21,32.23,58000.0
2012-02-14 10:40:00,32.23,32.23,32.19,32.22,90100.0,32.23,32.23,32.19,32.22,90100.0
2012-02-14 10:45:00,32.22,32.25,32.21,32.24,34600.0,32.22,32.25,32.21,32.24,34600.0
2012-02-14 10:50:00,32.24,32.25,32.21,32.21,37700.0,32.24,32.25,32.21,32.21,37700.0
2012-02-14 10:55:00,32.22,32.24,32.19,32.24,31800.0,32.22,32.24,32.19,32.24,31800.0
2012-02-14 11:00:00,32.24,32.25,32.23,32.25,21300.0,32.24,32.25,32.23,32.25,21300.0
2012-02-14 11:05:00,32.25,32.27,32.24,32.27,33800.0,32.25,32.27,32.24,32.27,33800.0
2012-02-14 11:10:00,32.26,32.27,32.17,32.21,37200.0,32.26,32.27,32.17,32.21,37200.0
2012-02-14 11:15:00,32.21,32.22,32.18,32.18,37200.0,32.21,32.22,32.18,32.18,37200.0
2012-02-14 11:20:00,32.19,32.22,32.17,32.17,38200.0,32.19,32.22,32.17,32.17,38200.0
2012-02-14 11:25:00,32.17,32.19,32.15,32.17,51200.0,32.17,32.19,32.15,32.17,51200.0
2012-02-14 11:30:00,32.17,32.19,32.15,32.15,54500.0,32.17,32.19,32.15,32.15,54500.0
2012-02-14 11:35:00,32.16,32.17,32.15,32.17,16200.0,32.16,32.17,32.15,32.17,16200.0
2012-02-14 11:40:00,32.18,32.18,32.15,32.15,46100.0,32.18,32.18,32.15,32.15,46100.0
2012-02-14 11:45:00,32.16,32.17,32.06,32.12,433500.0,32.16,32.17,32.06,32.12,433500.0
2012-02-14 11:50:00,32.12,32.16,32.11,32.11,110700.0,32.12,32.16,32.11,32.11,110700.0
2012-02-14 11:55:00,32.12,32.15,32.09,32.13,92500.0,32.12,32.15,32.09,32.13,92500.0
2012-02-14 12:00:00,32.13,32.15,32.13,32.14,76000.0,32.13,32.15,32.13,32.14,76000.0
2012-02-14 12:05:00,32.15,32.15,32.14,32.15,82400.0,32.15,32.15,32.14,32.15,82400.0
2012-02-14 12:10:00,32.15,32.17,32.14,32.16,34800.0,32.15,32.17,32.14,32.16,34800.0
2012-02-14 12:15:00,32.16,32.17,32.15,32.16,13500.0,32.16,32.17,32.15,32.16,13500.0
2012-02-14 12:20:00,32.17,32.17,32.14,32.14,22800.0,32.17,32.17,32.14,32.14,22800.0
2012-02-14 12:25:00,32.15,32.15,32.13,32.14,22000.0,32.15,32.15,32.13,32.14,22000.0
2012-02-14 12:30:00,32.14,32.15,32.14,32.14,16500.0,32.14,32.15,32.14,32.14,16500.0
2012-02-14 12:35:00,32.15,32.16,32.13,32.13,51900.0,32.15,32.16,32.13,32.13,51900.0
2012-02-14 12:40:00,32.13,32.15,32.13,32.14,156500.0,32.13,32.15,32.13,32.14,156500.0
2012-02-14 12:45:00,32.14,32.15,32.13,32.14,72900.0,32.14,32.15,32.13,32.14,72900.0
2012-02-14 12:50:00,32.14,32.15,32.11,32.11,28500.0,32.14,32.15,32.11,32.11,28500.0
2012-02-14 12:55:00,32.11,32.11,32.08,32.1,18200.0,32.11,32.11,32.08,32.1,18200.0
2012-02-14 13:00:00,32.09,32.11,32.07,32.1,18300.0,32.09,32.11,32.07,32.1,18300.0
2012-02-14 13:05:00,32.1,32.1,32.08,32.09,54300.0,32.1,32.1,32.08,32.09,54300.0
2012-02-14 13:10:00,32.1,32.1,32.08,32.09,43800.0,32.1,32.1,32.08,32.09,43800.0
2012-02-14 13:15:00,32.09,32.1,32.07,32.07,18700.0,32.09,32.1,32.07,32.07,18700.0
2012-02-14 13:20:00,32.07,32.1,32.07,32.1,168400.0,32.07,32.1,32.07,32.1,168400.0
2012-02-14 13:25:00,32.09,32.11,32.09,32.1,20500.0,32.09,32.11,32.09,32.1,20500.0
2012-02-14 13:30:00,32.11,32.16,32.1,32.15,68000.0,32.11,32.16,32.1,32.15,68000.0
2012-02-14 13:35:00,32.15,32.16,32.13,32.13,65600.0,32.15,32.16,32.13,32.13,65600.0
2012-02-14 13:40:00,32.13,32.17,32.13,32.16,20600.0,32.13,32.17,32.13,32.16,20600.0
2012-02-14 13:45:00,32.15,32.22,32.15,32.22,19600.0,32.15,32.22,32.15,32.22,19600.0
2012-02-14 13:50:00,32.22,32.22,32.17,32.17,142400.0,32.22,32.22,32.17,32.17,142400.0
2012-02-14 13:55:00,32.18,32.23,32.17,32.23,30200.0,32.18,32.23,32.17,32.23,30200.0
2012-02-14 14:00:00,32.23,32.26,32.23,32.26,40400.0,32.23,32.26,32.23,32.26,40400.0
2012-02-14 14:05:00,32.26,32.29,32.25,32.27,68400.0,32.26,32.29,32.25,32.27,68400.0
2012-02-14 14:10:00,32.27,32.29,32.24,32.29,38100.0,32.27,32.29,32.24,32.29,38100.0
2012-02-14 14:15:00,32.29,32.29,32.24,32.25,84200.0,32.29,32.29,32.24,32.25,84200.0
2012-02-14 14:20:00,32.25,32.26,32.21,32.22,82900.0,32.25,32.26,32.21,32.22,82900.0
2012-02-14 14:25:00,32.22,32.25,32.22,32.24,21000.0,32.22,32.25,32.22,32.24,21000.0
2012-02-14 14:30:00,32.24,32.24,32.23,32.24,10700.0,32.24,32.24,32.23,32.24,10700.0
2012-02-14 14:35:00,32.24,32.25,32.22,32.23,42200.0,32.24,32.25,32.22,32.23,42200.0
2012-02-14 14:40:00,32.23,32.25,32.22,32.23,39900.0,32.23,32.25,32.22,32.23,39900.0
2012-02-14 14:45:00,32.23,32.25,32.2,32.23,39400.0,32.23,32.25,32.2,32.23,39400.0
2012-02-14 14:50:00,32.23,32.25,32.23,32.25,18600.0,32.23,32.25,32.23,32.25,18600.0
2012-02-14 14:55:00,32.25,32.28,32.22,32.23,57700.0,32.25,32.28,32.22,32.23,57700.0
2012-02-14 15:00:00,32.23,32.29,32.23,32.24,52300.0,32.23,32.29,32.23,32.24,52300.0
2012-02-14 15:05:00,32.23,32.27,32.23,32.25,26700.0,32.23,32.27,32.23,32.25,26700.0
2012-02-14 15:10:00,32.25,32.28,32.23,32.23,50500.0,32.25,32.28,32.23,32.23,50500.0
2012-02-14 15:15:00,32.24,32.24,32.22,32.24,18400.0,32.24,32.24,32.22,32.24,18400.0
2012-02-14 15:20:00,32.24,32.25,32.21,32.23,30400.0,32.24,32.25,32.21,32.23,30400.0
2012-02-14 15:25:00,32.23,32.25,32.23,32.23,33600.0,32.23,32.25,32.23,32.23,33600.0
2012-02-14 15:30:00,32.23,32.27,32.21,32.27,29600.0,32.23,32.27,32.21,32.27,29600.0
2012-02-14 15:35:00,32.27,32.3,32.24,32.29,87700.0,32.27,32.3,32.24,32.29,87700.0
2012-02-14 15:40:00,32.29,32.32,32.26,32.28,129500.0,32.29,32.32,32.26,32.28,129500.0
2012-02-14 15:45:00,32.28,32.41,32.28,32.41,92100.0,32.28,32.41,32.28,32.41,92100.0
2012-02-14 15:50:00,32.41,32.42,32.34,32.38,160500.0,32.41,32.42,32.34,32.38,160500.0
2012-02-14 15:55:00,32.38,32.44,32.35,32.44,178300.0,32.38,32.44,32.35,32.44,178300.0
2012-02-15 09:30:00,32.49,32.5,32.35,32.47,88500.0,32.49,32.5,32.35,32.47,88500.0
2012-02-15 09:35:00,32.44,32.55,32.4,32.48,92200.0,32.44,32.55,32.4,32.48,92200.0
2012-02-15 09:40:00,32.48,32.61,32.47,32.61,115700.0,32.48,32.61,32.47,32.61,115700.0
2012-02-15 09:45:00,32.61,32.64,32.58,32.59,54400.0,32.61,32.64,32.58,32.59,54400.0
2012-02-15 09:50:00,32.59,32.61,32.57,32.6,41000.0,32.59,32.61,32.57,32.6,41000.0
2012-02-15 09:55:00,32.6,32.64,32.58,32.64,45700.0,32.6,32.64,32.58,32.64,45700.0
2012-02-15 10:00:00,32.64,32.65,32.58,32.6,57300.0,32.64,32.65,32.58,32.6,57300.0
2012-02-15 10:05:00,32.6,32.6,32.52,32.53,57000.0,32.6,32.6,32.52,32.53,57000.0
2012-02-15 10:10:00,32.53,32.55,32.44,32.45,50600.0,32.53,32.55,32.44,32.45,50600.0
2012-02-15 10:15:00,32.45,32.47,32.4,32.41,32700.0,32.45,32.47,32.4,32.41,32700.0
2012-02-15 10:20:00,32.4,32.44,32.39,32.43,24600.0,32.4,32.44,32.39,32.43,24600.0
2012-02-15 10:25:00,32.44,32.44,32.41,32.44,23900.0,32.44,32.44,32.41,32.44,23900.0
2012-02-15 10:30:00,32.44,32.49,32.44,32.46,17600.0,32.44,32.49,32.44,32.46,17600.0
2012-02-15 10:35:00,32.46,32.49,32.46,32.49,17100.0,32.46,32.49,32.46,32.49,17100.0
2012-02-15 10:40:00,32.49,32.57,32.48,32.57,37500.0,32.49,32.57,32.48,32.57,37500.0
2012-02-15 10:45:00,32.58,32.59,32.53,32.53,22900.0,32.58,32.59,32.53,32.53,22900.0
2012-02-15 10:50:00,32.54,32.54,32.44,32.45,30600.0,32.54,32.54,32.44,32.45,30600.0
2012-02-15 10:55:00,32.46,32.48,32.43,32.44,16400.0,32.46,32.48,32.43,32.44,16400.0
2012-02-15 11:00:00,32.44,32.48,32.43,32.47,27000.0,32.44,32.48,32.43,32.47,27000.0
2012-02-15 11:05:00,32.48,32.56,32.48,32.54,27300.0,32.48,32.56,32.48,32.54,27300.0
2012-02-15 11:10:00,32.55,32.55,32.52,32.54,11700.0,32.55,32.55,32.52,32.54,11700.0
2012-02-15 11:15:00,32.53,32.59,32.53,32.58,22800.0,32.53,32.59,32.53,32.58,22800.0
2012-02-15 11:20:00,32.58,32.6,32.56,32.57,26900.0,32.58,32.6,32.56,32.57,26900.0
2012-02-15 11:25:00,32.58,32.63,32.58,32.62,18800.0,32.58,32.63,32.58,32.62,18800.0
2012-02-15 11:30:00,32.62,32.62,32.56,32.57,23000.0,32.62,32.62,32.56,32.57,23000.0
2012-02-15 11:35:00,32.56,32.6,32.56,32.58,12800.0,32.56,32.6,32.56,32.58,12800.0
2012-02-15 11:40:00,32.58,32.63,32.58,32.6,31200.0,32.58,32.63,32.58,32.6,31200.0
2012-02-15 11:45:00,32.6,32.63,32.58,32.6,29300.0,32.6,32.63,32.58,32.6,29300.0
2012-02-15 11:50:00,32.61,32.61,32.59,32.6,35000.0,32.61,32.61,32.59,32.6,35000.0
2012-02-15 11:55:00,32.6,32.61,32.58,32.58,18400.0,32.6,32.61,32.58,32.58,18400.0
2012-02-15 12:00:00,32.58,32.59,32.56,32.58,16200.0,32.58,32.59,32.56,32.58,16200.0
2012-02-15 12:05:00,32.59,32.6,32.59,32.6,6200.0,32.59,32.6,32.59,32.6,6200.0
2012-02-15 12:10:00,32.6,32.6,32.59,32.6,22200.0,32.6,32.6,32.59,32.6,22200.0
2012-02-15 12:15:00,32.6,32.64,32.59,32.63,51600.0,32.6,32.64,32.59,32.63,51600.0
2012-02-15 12:20:00,32.63,32.63,32.59,32.6,34200.0,32.63,32.63,32.59,32.6,34200.0
2012-02-15 12:25:00,32.59,32.6,32.58,32.58,29600.0,32.59,32.6,32.58,32.58,29600.0
2012-02-15 12:30:00,32.58,32.58,32.52,32.55,44600.0,32.58,32.58,32.52,32.55,44600.0
2012-02-15 12:35:00,32.55,32.6,32.55,32.58,19100.0,32.55,32.6,32.55,32.58,19100.0
2012-02-15 12:40:00,32.58,32.58,32.5,32.5,37100.0,32.58,32.58,32.5,32.5,37100.0
2012-02-15 12:45:00,32.49,32.53,32.48,32.5,43500.0,32.49,32.53,32.48,32.5,43500.0
2012-02-15 12:50:00,32.49,32.53,32.44,32.45,54000.0,32.49,32.53,32.44,32.45,54000.0
2012-02-15 12:55:00,32.46,32.48,32.43,32.47,48500.0,32.46,32.48,32.43,32.47,48500.0
2012-02-15 13:00:00,32.47,32.48,32.36,32.45,73100.0,32.47,32.48,32.36,32.45,73100.0
2012-02-15 13:05:00,32.44,32.49,32.42,32.49,25100.0,32.44,32.49,32.42,32.49,25100.0
2012-02-15 13:10:00,32.49,32.49,32.43,32.45,27800.0,32.49,32.49,32.43,32.45,27800.0
2012-02-15 13:15:00,32.44,32.52,32.44,32.47,30200.0,32.44,32.52,32.44,32.47,30200.0
2012-02-15 13:20:00,32.47,32.5,32.45,32.5,17300.0,32.47,32.5,32.45,32.5,17300.0
2012-02-15 13:25:00,32.5,32.51,32.48,32.5,26600.0,32.5,32.51,32.48,32.5,26600.0
2012-02-15 13:30:00,32.5,32.5,32.45,32.45,34300.0,32.5,32.5,32.45,32.45,34300.0
2012-02-15 13:35:00,32.46,32.49,32.45,32.47,28500.0,32.46,32.49,32.45,32.47,28500.0
2012-02-15 13:40:00,32.48,32.49,32.43,32.44,25300.0,32.48,32.49,32.43,32.44,25300.0
2012-02-15 13:45:00,32.45,32.48,32.41,32.48,31400.0,32.45,32.48,32.41,32.48,31400.0
2012-02-15 13:50:00,32.48,32.52,32.47,32.5,29200.0,32.48,32.52,32.47,32.5,29200.0
2012-02-15 13:55:00,32.5,32.52,32.48,32.51,37700.0,32.5,32.52,32.48,32.51,37700.0
2012-02-15 14:00:00,32.52,32.54,32.42,32.43,67300.0,32.52,32.54,32.42,32.43,67300.0
2012-02-15 14:05:00,32.42,32.45,32.4,32.44,23200.0,32.42,32.45,32.4,32.44,23200.0
2012-02-15 14:10:00,32.45,32.45,32.4,32.41,33700.0,32.45,32.45,32.4,32.41,33700.0
2012-02-15 14:15:00,32.42,32.44,32.39,32.39,30700.0,32.42,32.44,32.39,32.39,30700.0
2012-02-15 14:20:00,32.38,32.44,32.38,32.44,9300.0,32.38,32.44,32.38,32.44,9300.0
2012-02-15 14:25:00,32.44,32.54,32.44,32.51,32600.0,32.44,32.54,32.44,32.51,32600.0
2012-02-15 14:30:00,32.52,32.52,32.45,32.45,39400.0,32.52,32.52,32.45,32.45,39400.0
2012-02-15 14:35:00,32.45,32.49,32.45,32.45,27100.0,32.45,32.49,32.45,32.45,27100.0
2012-02-15 14:40:00,32.45,32.48,32.45,32.48,34200.0,32.45,32.48,32.45,32.48,34200.0
2012-02-15 14:45:00,32.47,32.48,32.44,32.48,36600.0,32.47,32.48,32.44,32.48,36600.0
2012-02-15 14:50:00,32.49,32.52,32.45,32.46,27400.0,32.49,32.52,32.45,32.46,27400.0
2012-02-15 14:55:00,32.47,32.48,32.39,32.4,56900.0,32.47,32.48,32.39,32.4,56900.0
2012-02-15 15:00:00,32.39,32.43,32.36,32.37,48400.0,32.39,32.43,32.36,32.37,48400.0
2012-02-15 15:05:00,32.37,32.44,32.37,32.42,39600.0,32.37,32.44,32.37,32.42,39600.0
2012-02-15 15:10:00,32.42,32.45,32.4,32.44,38400.0,32.42,32.45,32.4,32.44,38400.0
2012-02-15 15:15:00,32.43,32.46,32.41,32.41,48400.0,32.43,32.46,32.41,32.41,48400.0
2012-02-15 15:20:00,32.43,32.43,32.38,32.38,47100.0,32.43,32.43,32.38,32.38,47100.0
2012-02-15 15:25:00,32.39,32.4,32.36,32.4,76900.0,32.39,32.4,32.36,32.4,76900.0
2012-02-15 15:30:00,32.4,32.41,32.38,32.38,77700.0,32.4,32.41,32.38,32.38,77700.0
2012-02-15 15:35:00,32.38,32.45,32.38,32.44,54300.0,32.38,32.45,32.38,32.44,54300.0
2012-02-15 15:40:00,32.44,32.5,32.42,32.48,86100.0,32.44,32.5,32.42,32.48,86100.0
2012-02-15 15:45:00,32.49,32.52,32.46,32.47,68300.0,32.49,32.52,32.46,32.47,68300.0
2012-02-15 15:50:00,32.46,32.49,32.45,32.48,60700.0,32.46,32.49,32.45,32.48,60700.0
2012-02-15 15:55:00,32.49,32.49,32.43,32.46,165700.0,32.49,32.49,32.43,32.46,165700.0
2012-02-16 09:30:00,32.45,32.7,32.45,32.65,91200.0,32.45,32.7,32.45,32.65,91200.0
2012-02-16 09:35:00,32.66,32.7,32.57,32.69,50200.0,32.66,32.7,32.57,32.69,50200.0
2012-02-16 09:40:00,32.7,32.7,32.61,32.66,35000.0,32.7,32.7,32.61,32.66,35000.0
2012-02-16 09:45:00,32.69,32.71,32.61,32.62,24900.0,32.69,32.71,32.61,32.62,24900.0
2012-02-16 09:50:00,32.62,32.67,32.57,32.58,94400.0,32.62,32.67,32.57,32.58,94400.0
2012-02-16 09:55:00,32.57,32.62,32.54,32.6,32500.0,32.57,32.62,32.54,32.6,32500.0
2012-02-16 10:00:00,32.6,32.65,32.57,32.64,39500.0,32.6,32.65,32.57,32.64,39500.0
2012-02-16 10:05:00,32.64,32.69,32.61,32.65,81700.0,32.64,32.69,32.61,32.65,81700.0
2012-02-16 10:10:00,32.64,32.68,32.57,32.6,58900.0,32.64,32.68,32.57,32.6,58900.0
2012-02-16 10:15:00,32.6,32.65,32.57,32.62,39700.0,32.6,32.65,32.57,32.62,39700.0
2012-02-16 10:20:00,32.62,32.62,32.56,32.59,27000.0,32.62,32.62,32.56,32.59,27000.0
2012-02-16 10:25:00,32.59,32.64,32.58,32.58,37100.0,32.59,32.64,32.58,32.58,37100.0
2012-02-16 10:30:00,32.59,32.59,32.5,32.5,52900.0,32.59,32.59,32.5,32.5,52900.0
2012-02-16 10:35:00,32.51,32.55,32.51,32.53,36700.0,32.51,32.55,32.51,32.53,36700.0
2012-02-16 10:40:00,32.52,32.53,32.51,32.52,15200.0,32.52,32.53,32.51,32.52,15200.0
2012-02-16 10:45:00,32.52,32.57,32.52,32.56,11500.0,32.52,32.57,32.52,32.56,11500.0
2012-02-16 10:50:00,32.57,32.58,32.55,32.55,23000.0,32.57,32.58,32.55,32.55,23000.0
2012-02-16 10:55:00,32.55,32.55,32.51,32.55,16700.0,32.55,32.55,32.51,32.55,16700.0
2012-02-16 11:00:00,32.53,32.58,32.53,32.58,19200.0,32.53,32.58,32.53,32.58,19200.0
2012-02-16 11:05:00,32.58,32.59,32.53,32.55,28400.0,32.58,32.59,32.53,32.55,28400.0
2012-02-16 11:10:00,32.53,32.55,32.5,32.54,25900.0,32.53,32.55,32.5,32.54,25900.0
2012-02-16 11:15:00,32.55,32.57,32.54,32.56,15800.0,32.55,32.57,32.54,32.56,15800.0
2012-02-16 11:20:00,32.56,32.57,32.53,32.54,18200.0,32.56,32.57,32.53,32.54,18200.0
2012-02-16 11:25:00,32.54,32.57,32.52,32.57,175100.0,32.54,32.57,32.52,32.57,175100.0
2012-02-16 11:30:00,32.58,32.62,32.56,32.62,63900.0,32.58,32.62,32.56,32.62,63900.0
2012-02-16 11:35:00,32.63,32.69,32.63,32.66,26200.0,32.63,32.69,32.63,32.66,26200.0
2012-02-16 11:40:00,32.67,32.67,32.59,32.59,32700.0,32.67,32.67,32.59,32.59,32700.0
2012-02-16 11:45:00,32.59,32.63,32.59,32.62,16600.0,32.59,32.63,32.59,32.62,16600.0
2012-02-16 11:50:00,32.62,32.69,32.62,32.64,40600.0,32.62,32.69,32.62,32.64,40600.0
2012-02-16 11:55:00,32.64,32.7,32.64,32.69,40900.0,32.64,32.7,32.64,32.69,40900.0
2012-02-16 12:00:00,32.68,32.71,32.67,32.69,51200.0,32.68,32.71,32.67,32.69,51200.0
2012-02-16 12:05:00,32.7,32.72,32.69,32.71,33600.0,32.7,32.72,32.69,32.71,33600.0
2012-02-16 12:10:00,32.71,32.75,32.7,32.75,28300.0,32.71,32.75,32.7,32.75,28300.0
2012-02-16 12:15:00,32.75,32.78,32.75,32.77,26400.0,32.75,32.78,32.75,32.77,26400.0
2012-02-16 12:20:00,32.77,32.8,32.76,32.78,58400.0,32.77,32.8,32.76,32.78,58400.0
2012-02-16 12:25:00,32.78,32.79,32.73,32.73,52000.0,32.78,32.79,32.73,32.73,52000.0
2012-02-16 12:30:00,32.74,32.76,32.73,32.76,22100.0,32.74,32.76,32.73,32.76,22100.0
2012-02-16 12:35:00,32.76,32.76,32.67,32.72,54100.0,32.76,32.76,32.67,32.72,54100.0
2012-02-16 12:40:00,32.72,32.73,32.68,32.68,13400.0,32.72,32.73,32.68,32.68,13400.0
2012-02-16 12:45:00,32.69,32.7,32.69,32.69,35400.0,32.69,32.7,32.69,32.69,35400.0
2012-02-16 12:50:00,32.7,32.73,32.69,32.73,16700.0,32.7,32.73,32.69,32.73,16700.0
2012-02-16 12:55:00,32.73,32.74,32.72,32.73,9300.0,32.73,32.74,32.72,32.73,9300.0
2012-02-16 13:00:00,32.74,32.78,32.74,32.78,24600.0,32.74,32.78,32.74,32.78,24600.0
2012-02-16 13:05:00,32.78,32.79,32.76,32.77,15000.0,32.78,32.79,32.76,32.77,15000.0
2012-02-16 13:10:00,32.78,32.8,32.77,32.79,17400.0,32.78,32.8,32.77,32.79,17400.0
2012-02-16 13:15:00,32.79,32.8,32.76,32.77,10200.0,32.79,32.8,32.76,32.77,10200.0
2012-02-16 13:20:00,32.77,32.79,32.75,32.76,13500.0,32.77,32.79,32.75,32.76,13500.0
2012-02-16 13:25:00,32.76,32.78,32.75,32.77,17600.0,32.76,32.78,32.75,32.77,17600.0
2012-02-16 13:30:00,32.77,32.8,32.77,32.79,22100.0,32.77,32.8,32.77,32.79,22100.0
2012-02-16 13:35:00,32.79,32.81,32.72,32.72,132800.0,32.79,32.81,32.72,32.72,132800.0
2012-02-16 13:40:00,32.72,32.73,32.71,32.71,30200.0,32.72,32.73,32.71,32.71,30200.0
2012-02-16 13:45:00,32.71,32.72,32.71,32.72,22600.0,32.71,32.72,32.71,32.72,22600.0
2012-02-16 13:50:00,32.72,32.72,32.7,32.72,30800.0,32.72,32.72,32.7,32.72,30800.0
2012-02-16 13:55:00,32.71,32.72,32.68,32.69,63300.0,32.71,32.72,32.68,32.69,63300.0
2012-02-16 14:00:00,32.69,32.7,32.66,32.68,33300.0,32.69,32.7,32.66,32.68,33300.0
2012-02-16 14:05:00,32.68,32.69,32.68,32.69,14500.0,32.68,32.69,32.68,32.69,14500.0
2012-02-16 14:10:00,32.68,32.72,32.68,32.69,27700.0,32.68,32.72,32.68,32.69,27700.0
2012-02-16 14:15:00,32.68,32.7,32.67,32.68,27100.0,32.68,32.7,32.67,32.68,27100.0
2012-02-16 14:20:00,32.69,32.7,32.67,32.68,31300.0,32.69,32.7,32.67,32.68,31300.0
2012-02-16 14:25:00,32.68,32.73,32.68,32.72,20800.0,32.68,32.73,32.68,32.72,20800.0
2012-02-16 14:30:00,32.73,32.78,32.72,32.76,26700.0,32.73,32.78,32.72,32.76,26700.0
2012-02-16 14:35:00,32.76,32.76,32.71,32.73,20400.0,32.76,32.76,32.71,32.73,20400.0
2012-02-16 14:40:00,32.74,32.8,32.73,32.79,16200.0,32.74,32.8,32.73,32.79,16200.0
2012-02-16 14:45:00,32.79,32.82,32.78,32.82,12400.0,32.79,32.82,32.78,32.82,12400.0
2012-02-16 14:50:00,32.81,32.83,32.8,32.81,12100.0,32.81,32.83,32.8,32.81,12100.0
2012-02-16 14:55:00,32.81,32.83,32.81,32.83,13400.0,32.81,32.83,32.81,32.83,13400.0
2012-02-16 15:00:00,32.82,32.84,32.81,32.83,18700.0,32.82,32.84,32.81,32.83,18700.0
2012-02-16 15:05:00,32.83,32.86,32.83,32.83,21100.0,32.83,32.86,32.83,32.83,21100.0
2012-02-16 15:10:00,32.83,32.83,32.78,32.8,17100.0,32.83,32.83,32.78,32.8,17100.0
2012-02-16 15:15:00,32.81,32.84,32.79,32.81,21500.0,32.81,32.84,32.79,32.81,21500.0
2012-02-16 15:20:00,32.81,32.85,32.8,32.82,35400.0,32.81,32.85,32.8,32.82,35400.0
2012-02-16 15:25:00,32.82,32.83,32.8,32.83,18600.0,32.82,32.83,32.8,32.83,18600.0
2012-02-16 15:30:00,32.83,32.89,32.82,32.88,26800.0,32.83,32.89,32.82,32.88,26800.0
2012-02-16 15:35:00,32.89,32.89,32.84,32.88,51100.0,32.89,32.89,32.84,32.88,51100.0
2012-02-16 15:40:00,32.89,32.9,32.88,32.9,28900.0,32.89,32.9,32.88,32.9,28900.0
2012-02-16 15:45:00,32.89,32.91,32.87,32.88,64700.0,32.89,32.91,32.87,32.88,64700.0
2012-02-16 15:50:00,32.88,32.91,32.86,32.89,101600.0,32.88,32.91,32.86,32.89,101600.0
2012-02-16 15:55:00,32.88,32.9,32.86,32.87,111200.0,32.88,32.9,32.86,32.87,111200.0
2012-02-17 09:30:00,32.96,33.0,32.91,32.95,772700.0,32.96,33.0,32.91,32.95,772700.0
2012-02-17 09:35:00,32.96,32.99,32.88,32.93,68000.0,32.96,32.99,32.88,32.93,68000.0
2012-02-17 09:40:00,32.93,33.0,32.93,32.99,37300.0,32.93,33.0,32.93,32.99,37300.0
2012-02-17 09:45:00,32.98,33.05,32.98,33.03,92200.0,32.98,33.05,32.98,33.03,92200.0
2012-02-17 09:50:00,33.02,33.05,32.96,33.0,37800.0,33.02,33.05,32.96,33.0,37800.0
2012-02-17 09:55:00,33.01,33.01,32.96,32.97,30500.0,33.01,33.01,32.96,32.97,30500.0
2012-02-17 10:00:00,32.97,32.97,32.85,32.92,50900.0,32.97,32.97,32.85,32.92,50900.0
2012-02-17 10:05:00,32.91,32.93,32.89,32.89,25100.0,32.91,32.93,32.89,32.89,25100.0
2012-02-17 10:10:00,32.88,32.9,32.85,32.9,45000.0,32.88,32.9,32.85,32.9,45000.0
2012-02-17 10:15:00,32.89,32.95,32.89,32.95,24700.0,32.89,32.95,32.89,32.95,24700.0
2012-02-17 10:20:00,32.95,32.95,32.88,32.94,51500.0,32.95,32.95,32.88,32.94,51500.0
2012-02-17 10:25:00,32.95,32.96,32.91,32.91,49500.0,32.95,32.96,32.91,32.91,49500.0
2012-02-17 10:30:00,32.91,32.93,32.86,32.87,25400.0,32.91,32.93,32.86,32.87,25400.0
2012-02-17 10:35:00,32.88,32.88,32.85,32.86,31200.0,32.88,32.88,32.85,32.86,31200.0
2012-02-17 10:40:00,32.86,32.87,32.85,32.86,35200.0,32.86,32.87,32.85,32.86,35200.0
2012-02-17 10:45:00,32.86,32.89,32.85,32.89,37100.0,32.86,32.89,32.85,32.89,37100.0
2012-02-17 10:50:00,32.89,32.89,32.85,32.86,22200.0,32.89,32.89,32.85,32.86,22200.0
2012-02-17 10:55:00,32.85,32.86,32.81,32.85,72000.0,32.85,32.86,32.81,32.85,72000.0
2012-02-17 11:00:00,32.84,32.85,32.8,32.83,65000.0,32.84,32.85,32.8,32.83,65000.0
2012-02-17 11:05:00,32.83,32.84,32.79,32.83,26700.0,32.83,32.84,32.79,32.83,26700.0
2012-02-17 11:10:00,32.83,32.84,32.76,32.78,30600.0,32.83,32.84,32.76,32.78,30600.0
2012-02-17 11:15:00,32.79,32.87,32.79,32.87,23700.0,32.79,32.87,32.79,32.87,23700.0
2012-02-17 11:20:00,32.86,32.89,32.86,32.88,11000.0,32.86,32.89,32.86,32.88,11000.0
2012-02-17 11:25:00,32.89,32.92,32.86,32.91,32300.0,32.89,32.92,32.86,32.91,32300.0
2012-02-17 11:30:00,32.91,32.95,32.9,32.92,22300.0,32.91,32.95,32.9,32.92,22300.0
2012-02-17 11:35:00,32.91,32.96,32.9,32.96,18400.0,32.91,32.96,32.9,32.96,18400.0
2012-02-17 11:40:00,32.95,32.97,32.94,32.96,24700.0,32.95,32.97,32.94,32.96,24700.0
2012-02-17 11:45:00,32.96,32.96,32.91,32.91,10900.0,32.96,32.96,32.91,32.91,10900.0
2012-02-17 11:50:00,32.91,32.93,32.91,32.92,11500.0,32.91,32.93,32.91,32.92,11500.0
2012-02-17 11:55:00,32.91,32.92,32.91,32.92,2900.0,32.91,32.92,32.91,32.92,2900.0
2012-02-17 12:00:00,32.92,32.92,32.9,32.91,14300.0,32.92,32.92,32.9,32.91,14300.0
2012-02-17 12:05:00,32.91,32.93,32.89,32.93,18400.0,32.91,32.93,32.89,32.93,18400.0
2012-02-17 12:10:00,32.94,32.94,32.92,32.93,8200.0,32.94,32.94,32.92,32.93,8200.0
2012-02-17 12:15:00,32.92,32.93,32.89,32.92,28300.0,32.92,32.93,32.89,32.92,28300.0
2012-02-17 12:20:00,32.92,32.92,32.9,32.9,13300.0,32.92,32.92,32.9,32.9,13300.0
2012-02-17 12:25:00,32.9,32.91,32.89,32.9,8100.0,32.9,32.91,32.89,32.9,8100.0
2012-02-17 12:30:00,32.9,32.9,32.86,32.87,28100.0,32.9,32.9,32.86,32.87,28100.0
2012-02-17 12:35:00,32.87,32.88,32.86,32.88,9000.0,32.87,32.88,32.86,32.88,9000.0
2012-02-17 12:40:00,32.88,32.88,32.86,32.88,12800.0,32.88,32.88,32.86,32.88,12800.0
2012-02-17 12:45:00,32.88,32.92,32.88,32.89,22500.0,32.88,32.92,32.88,32.89,22500.0
2012-02-17 12:50:00,32.89,32.9,32.88,32.9,8400.0,32.89,32.9,32.88,32.9,8400.0
2012-02-17 12:55:00,32.89,32.91,32.89,32.9,4700.0,32.89,32.91,32.89,32.9,4700.0
2012-02-17 13:00:00,32.9,32.91,32.88,32.88,16200.0,32.9,32.91,32.88,32.88,16200.0
2012-02-17 13:05:00,32.89,32.89,32.88,32.89,3400.0,32.89,32.89,32.88,32.89,3400.0
2012-02-17 13:10:00,32.89,32.92,32.89,32.91,19500.0,32.89,32.92,32.89,32.91,19500.0
2012-02-17 13:15:00,32.91,32.95,32.91,32.94,11500.0,32.91,32.95,32.91,32.94,11500.0
2012-02-17 13:20:00,32.94,32.96,32.94,32.96,9200.0,32.94,32.96,32.94,32.96,9200.0
2012-02-17 13:25:00,32.96,32.97,32.94,32.96,17900.0,32.96,32.97,32.94,32.96,17900.0
2012-02-17 13:30:00,32.96,32.97,32.95,32.96,9200.0,32.96,32.97,32.95,32.96,9200.0
2012-02-17 13:35:00,32.95,32.98,32.95,32.96,12600.0,32.95,32.98,32.95,32.96,12600.0
2012-02-17 13:40:00,32.97,32.97,32.96,32.96,7200.0,32.97,32.97,32.96,32.96,7200.0
2012-02-17 13:45:00,32.97,32.99,32.97,32.98,15400.0,32.97,32.99,32.97,32.98,15400.0
2012-02-17 13:50:00,32.97,32.98,32.96,32.97,13400.0,32.97,32.98,32.96,32.97,13400.0
2012-02-17 13:55:00,32.97,32.97,32.95,32.97,22200.0,32.97,32.97,32.95,32.97,22200.0
2012-02-17 14:00:00,32.97,32.97,32.96,32.97,11300.0,32.97,32.97,32.96,32.97,11300.0
2012-02-17 14:05:00,32.97,32.97,32.96,32.97,12400.0,32.97,32.97,32.96,32.97,12400.0
2012-02-17 14:10:00,32.97,32.97,32.96,32.97,24400.0,32.97,32.97,32.96,32.97,24400.0
2012-02-17 14:15:00,32.96,33.01,32.96,33.0,49800.0,32.96,33.01,32.96,33.0,49800.0
2012-02-17 14:20:00,33.0,33.0,32.95,32.96,74800.0,33.0,33.0,32.95,32.96,74800.0
2012-02-17 14:25:00,32.96,32.96,32.91,32.92,72800.0,32.96,32.96,32.91,32.92,72800.0
2012-02-17 14:30:00,32.93,32.93,32.9,32.9,16600.0,32.93,32.93,32.9,32.9,16600.0
2012-02-17 14:35:00,32.91,32.91,32.9,32.9,34700.0,32.91,32.91,32.9,32.9,34700.0
2012-02-17 14:40:00,32.91,32.91,32.89,32.89,14500.0,32.91,32.91,32.89,32.89,14500.0
2012-02-17 14:45:00,32.88,32.9,32.86,32.89,31100.0,32.88,32.9,32.86,32.89,31100.0
2012-02-17 14:50:00,32.89,32.89,32.87,32.88,9800.0,32.89,32.89,32.87,32.88,9800.0
2012-02-17 14:55:00,32.87,32.88,32.84,32.84,32600.0,32.87,32.88,32.84,32.84,32600.0
2012-02-17 15:00:00,32.85,32.88,32.84,32.87,33700.0,32.85,32.88,32.84,32.87,33700.0
2012-02-17 15:05:00,32.85,32.89,32.85,32.88,13800.0,32.85,32.89,32.85,32.88,13800.0
2012-02-17 15:10:00,32.87,32.89,32.86,32.86,24100.0,32.87,32.89,32.86,32.86,24100.0
2012-02-17 15:15:00,32.87,32.9,32.84,32.88,89900.0,32.87,32.9,32.84,32.88,89900.0
2012-02-17 15:20:00,32.88,32.91,32.88,32.91,47000.0,32.88,32.91,32.88,32.91,47000.0
2012-02-17 15:25:00,32.91,32.91,32.89,32.89,14000.0,32.91,32.91,32.89,32.89,14000.0
2012-02-17 15:30:00,32.89,32.9,32.86,32.87,36000.0,32.89,32.9,32.86,32.87,36000.0
2012-02-17 15:35:00,32.86,32.87,32.82,32.84,63300.0,32.86,32.87,32.82,32.84,63300.0
2012-02-17 15:40:00,32.84,32.84,32.8,32.82,48600.0,32.84,32.84,32.8,32.82,48600.0
2012-02-17 15:45:00,32.82,32.83,32.78,32.81,80600.0,32.82,32.83,32.78,32.81,80600.0
2012-02-17 15:50:00,32.81,32.82,32.76,32.76,184500.0,32.81,32.82,32.76,32.76,184500.0
2012-02-17 15:55:00,32.77,32.79,32.75,32.75,246500.0,32.77,32.79,32.75,32.75,246500.0
2012-02-21 09:30:00,32.74,32.82,32.7,32.75,59400.0,32.74,32.82,32.7,32.75,59400.0
2012-02-21 09:35:00,32.76,32.79,32.64,32.67,37600.0,32.76,32.79,32.64,32.67,37600.0
2012-02-21 09:40:00,32.66,32.78,32.63,32.75,47500.0,32.66,32.78,32.63,32.75,47500.0
2012-02-21 09:45:00,32.76,32.84,32.74,32.74,82300.0,32.76,32.84,32.74,32.74,82300.0
2012-02-21 09:50:00,32.75,32.79,32.73,32.75,44600.0,32.75,32.79,32.73,32.75,44600.0
2012-02-21 09:55:00,32.75,32.82,32.73,32.82,18800.0,32.75,32.82,32.73,32.82,18800.0
2012-02-21 10:00:00,32.81,32.84,32.79,32.82,26600.0,32.81,32.84,32.79,32.82,26600.0
2012-02-21 10:05:00,32.81,32.84,32.8,32.83,18400.0,32.81,32.84,32.8,32.83,18400.0
2012-02-21 10:10:00,32.82,32.93,32.82,32.91,39800.0,32.82,32.93,32.82,32.91,39800.0
2012-02-21 10:15:00,32.9,32.95,32.9,32.94,17500.0,32.9,32.95,32.9,32.94,17500.0
2012-02-21 10:20:00,32.94,32.98,32.93,32.97,16200.0,32.94,32.98,32.93,32.97,16200.0
2012-02-21 10:25:00,32.97,33.0,32.96,32.98,37500.0,32.97,33.0,32.96,32.98,37500.0
2012-02-21 10:30:00,32.97,33.03,32.97,33.03,25100.0,32.97,33.03,32.97,33.03,25100.0
2012-02-21 10:35:00,33.03,33.04,33.02,33.03,34300.0,33.03,33.04,33.02,33.03,34300.0
2012-02-21 10:40:00,33.03,33.06,33.01,33.01,33300.0,33.03,33.06,33.01,33.01,33300.0
2012-02-21 10:45:00,33.0,33.02,32.97,32.98,23900.0,33.0,33.02,32.97,32.98,23900.0
2012-02-21 10:50:00,32.98,32.98,32.95,32.97,17800.0,32.98,32.98,32.95,32.97,17800.0
2012-02-21 10:55:00,32.96,32.99,32.96,32.99,15400.0,32.96,32.99,32.96,32.99,15400.0
2012-02-21 11:00:00,32.98,33.01,32.95,32.96,54500.0,32.98,33.01,32.95,32.96,54500.0
2012-02-21 11:05:00,32.96,32.98,32.92,32.95,71100.0,32.96,32.98,32.92,32.95,71100.0
2012-02-21 11:10:00,32.95,32.97,32.95,32.97,10900.0,32.95,32.97,32.95,32.97,10900.0
2012-02-21 11:15:00,32.96,32.97,32.94,32.97,10500.0,32.96,32.97,32.94,32.97,10500.0
2012-02-21 11:20:00,32.97,32.98,32.96,32.96,15500.0,32.97,32.98,32.96,32.96,15500.0
2012-02-21 11:25:00,32.95,32.97,32.95,32.97,11900.0,32.95,32.97,32.95,32.97,11900.0
2012-02-21 11:30:00,32.97,32.97,32.94,32.95,18800.0,32.97,32.97,32.94,32.95,18800.0
2012-02-21 11:35:00,32.95,32.96,32.93,32.94,13900.0,32.95,32.96,32.93,32.94,13900.0
2012-02-21 11:40:00,32.94,32.94,32.9,32.91,18800.0,32.94,32.94,32.9,32.91,18800.0
2012-02-21 11:45:00,32.91,32.92,32.9,32.92,12800.0,32.91,32.92,32.9,32.92,12800.0
2012-02-21 11:50:00,32.92,32.93,32.9,32.93,19200.0,32.92,32.93,32.9,32.93,19200.0
2012-02-21 11:55:00,32.93,32.94,32.92,32.94,8800.0,32.93,32.94,32.92,32.94,8800.0
2012-02-21 12:00:00,32.94,32.97,32.94,32.97,16900.0,32.94,32.97,32.94,32.97,16900.0
2012-02-21 12:05:00,32.97,32.98,32.94,32.94,27800.0,32.97,32.98,32.94,32.94,27800.0
2012-02-21 12:10:00,32.95,32.95,32.92,32.93,11100.0,32.95,32.95,32.92,32.93,11100.0
2012-02-21 12:15:00,32.93,32.93,32.79,32.81,41100.0,32.93,32.93,32.79,32.81,41100.0
2012-02-21 12:20:00,32.81,32.85,32.81,32.84,14900.0,32.81,32.85,32.81,32.84,14900.0
2012-02-21 12:25:00,32.84,32.88,32.83,32.88,9500.0,32.84,32.88,32.83,32.88,9500.0
2012-02-21 12:30:00,32.88,32.9,32.87,32.9,10400.0,32.88,32.9,32.87,32.9,10400.0
2012-02-21 12:35:00,32.9,32.9,32.89,32.9,9800.0,32.9,32.9,32.89,32.9,9800.0
2012-02-21 12:40:00,32.9,32.9,32.88,32.9,24400.0,32.9,32.9,32.88,32.9,24400.0
2012-02-21 12:45:00,32.9,32.9,32.88,32.89,15100.0,32.9,32.9,32.88,32.89,15100.0
2012-02-21 12:50:00,32.89,32.9,32.87,32.9,17900.0,32.89,32.9,32.87,32.9,17900.0
2012-02-21 12:55:00,32.9,32.92,32.89,32.91,22900.0,32.9,32.92,32.89,32.91,22900.0
2012-02-21 13:00:00,32.91,32.91,32.89,32.9,16800.0,32.91,32.91,32.89,32.9,16800.0
2012-02-21 13:05:00,32.89,32.91,32.89,32.91,15700.0,32.89,32.91,32.89,32.91,15700.0
2012-02-21 13:10:00,32.91,32.92,32.91,32.92,7400.0,32.91,32.92,32.91,32.92,7400.0
2012-02-21 13:15:00,32.92,32.92,32.9,32.91,7400.0,32.92,32.92,32.9,32.91,7400.0
2012-02-21 13:20:00,32.91,32.92,32.91,32.91,8000.0,32.91,32.92,32.91,32.91,8000.0
2012-02-21 13:25:00,32.91,32.91,32.88,32.88,19400.0,32.91,32.91,32.88,32.88,19400.0
2012-02-21 13:30:00,32.89,32.91,32.87,32.89,38000.0,32.89,32.91,32.87,32.89,38000.0
2012-02-21 13:35:00,32.9,32.92,32.89,32.89,11300.0,32.9,32.92,32.89,32.89,11300.0
2012-02-21 13:40:00,32.89,32.9,32.79,32.79,24200.0,32.89,32.9,32.79,32.79,24200.0
2012-02-21 13:45:00,32.8,32.81,32.8,32.8,15300.0,32.8,32.81,32.8,32.8,15300.0
2012-02-21 13:50:00,32.8,32.82,32.8,32.82,9700.0,32.8,32.82,32.8,32.82,9700.0
2012-02-21 13:55:00,32.82,32.82,32.76,32.79,19800.0,32.82,32.82,32.76,32.79,19800.0
2012-02-21 14:00:00,32.79,32.81,32.79,32.81,10200.0,32.79,32.81,32.79,32.81,10200.0
2012-02-21 14:05:00,32.8,32.81,32.79,32.8,18200.0,32.8,32.81,32.79,32.8,18200.0
2012-02-21 14:10:00,32.79,32.79,32.69,32.72,48600.0,32.79,32.79,32.69,32.72,48600.0
2012-02-21 14:15:00,32.72,32.72,32.69,32.7,26600.0,32.72,32.72,32.69,32.7,26600.0
2012-02-21 14:20:00,32.7,32.72,32.65,32.66,38700.0,32.7,32.72,32.65,32.66,38700.0
2012-02-21 14:25:00,32.66,32.7,32.64,32.69,64700.0,32.66,32.7,32.64,32.69,64700.0
2012-02-21 14:30:00,32.69,32.7,32.64,32.64,16900.0,32.69,32.7,32.64,32.64,16900.0
2012-02-21 14:35:00,32.64,32.65,32.57,32.58,45500.0,32.64,32.65,32.57,32.58,45500.0
2012-02-21 14:40:00,32.59,32.59,32.54,32.56,60900.0,32.59,32.59,32.54,32.56,60900.0
2012-02-21 14:45:00,32.56,32.62,32.56,32.59,47600.0,32.56,32.62,32.56,32.59,47600.0
2012-02-21 14:50:00,32.59,32.61,32.53,32.54,39800.0,32.59,32.61,32.53,32.54,39800.0
2012-02-21 14:55:00,32.55,32.56,32.53,32.54,63900.0,32.55,32.56,32.53,32.54,63900.0
2012-02-21 15:00:00,32.54,32.57,32.53,32.57,27700.0,32.54,32.57,32.53,32.57,27700.0
2012-02-21 15:05:00,32.57,32.6,32.55,32.58,67000.0,32.57,32.6,32.55,32.58,67000.0
2012-02-21 15:10:00,32.58,32.58,32.55,32.57,60100.0,32.58,32.58,32.55,32.57,60100.0
2012-02-21 15:15:00,32.57,32.57,32.53,32.53,26400.0,32.57,32.57,32.53,32.53,26400.0
2012-02-21 15:20:00,32.54,32.58,32.52,32.58,63900.0,32.54,32.58,32.52,32.58,63900.0
2012-02-21 15:25:00,32.58,32.58,32.51,32.54,52000.0,32.58,32.58,32.51,32.54,52000.0
2012-02-21 15:30:00,32.54,32.55,32.53,32.54,65000.0,32.54,32.55,32.53,32.54,65000.0
2012-02-21 15:35:00,32.53,32.54,32.47,32.54,71400.0,32.53,32.54,32.47,32.54,71400.0
2012-02-21 15:40:00,32.54,32.58,32.53,32.58,54700.0,32.54,32.58,32.53,32.58,54700.0
2012-02-21 15:45:00,32.58,32.61,32.58,32.6,83800.0,32.58,32.61,32.58,32.6,83800.0
2012-02-21 15:50:00,32.59,32.59,32.49,32.58,257900.0,32.59,32.59,32.49,32.58,257900.0
2012-02-21 15:55:00,32.58,32.58,32.53,32.56,328500.0,32.58,32.58,32.53,32.56,328500.0
2012-02-22 09:30:00,32.61,32.68,32.45,32.62,143300.0,32.61,32.68,32.45,32.62,143300.0
2012-02-22 09:35:00,32.62,32.76,32.53,32.63,115100.0,32.62,32.76,32.53,32.63,115100.0
2012-02-22 09:40:00,32.63,32.71,32.61,32.68,28800.0,32.63,32.71,32.61,32.68,28800.0
2012-02-22 09:45:00,32.69,32.74,32.68,32.69,26500.0,32.69,32.74,32.68,32.69,26500.0
2012-02-22 09:50:00,32.68,32.7,32.65,32.69,23100.0,32.68,32.7,32.65,32.69,23100.0
2012-02-22 09:55:00,32.69,32.75,32.69,32.74,24700.0,32.69,32.75,32.69,32.74,24700.0
2012-02-22 10:00:00,32.74,32.75,32.68,32.73,43900.0,32.74,32.75,32.68,32.73,43900.0
2012-02-22 10:05:00,32.73,32.82,32.71,32.8,38100.0,32.73,32.82,32.71,32.8,38100.0
2012-02-22 10:10:00,32.79,32.84,32.79,32.84,27500.0,32.79,32.84,32.79,32.84,27500.0
2012-02-22 10:15:00,32.84,32.89,32.83,32.87,25200.0,32.84,32.89,32.83,32.87,25200.0
2012-02-22 10:20:00,32.86,32.88,32.78,32.78,29700.0,32.86,32.88,32.78,32.78,29700.0
2012-02-22 10:25:00,32.78,32.84,32.78,32.81,46600.0,32.78,32.84,32.78,32.81,46600.0
2012-02-22 10:30:00,32.8,32.81,32.67,32.67,52600.0,32.8,32.81,32.67,32.67,52600.0
2012-02-22 10:35:00,32.68,32.75,32.67,32.74,34400.0,32.68,32.75,32.67,32.74,34400.0
2012-02-22 10:40:00,32.74,32.8,32.73,32.75,35000.0,32.74,32.8,32.73,32.75,35000.0
2012-02-22 10:45:00,32.75,32.77,32.73,32.76,25100.0,32.75,32.77,32.73,32.76,25100.0
2012-02-22 10:50:00,32.77,32.8,32.76,32.8,11700.0,32.77,32.8,32.76,32.8,11700.0
2012-02-22 10:55:00,32.79,32.79,32.72,32.73,37200.0,32.79,32.79,32.72,32.73,37200.0
2012-02-22 11:00:00,32.73,32.78,32.73,32.75,42500.0,32.73,32.78,32.73,32.75,42500.0
2012-02-22 11:05:00,32.76,32.76,32.72,32.76,22700.0,32.76,32.76,32.72,32.76,22700.0
2012-02-22 11:10:00,32.76,32.76,32.69,32.69,25300.0,32.76,32.76,32.69,32.69,25300.0
2012-02-22 11:15:00,32.69,32.71,32.69,32.7,21100.0,32.69,32.71,32.69,32.7,21100.0
2012-02-22 11:20:00,32.7,32.72,32.68,32.72,19600.0,32.7,32.72,32.68,32.72,19600.0
2012-02-22 11:25:00,32.72,32.72,32.69,32.71,29900.0,32.72,32.72,32.69,32.71,29900.0
2012-02-22 11:30:00,32.71,32.72,32.64,32.66,34700.0,32.71,32.72,32.64,32.66,34700.0
2012-02-22 11:35:00,32.67,32.67,32.64,32.66,14400.0,32.67,32.67,32.64,32.66,14400.0
2012-02-22 11:40:00,32.66,32.66,32.58,32.61,21900.0,32.66,32.66,32.58,32.61,21900.0
2012-02-22 11:45:00,32.61,32.61,32.57,32.6,23500.0,32.61,32.61,32.57,32.6,23500.0
2012-02-22 11:50:00,32.59,32.64,32.59,32.64,12500.0,32.59,32.64,32.59,32.64,12500.0
2012-02-22 11:55:00,32.64,32.64,32.59,32.59,27800.0,32.64,32.64,32.59,32.59,27800.0
2012-02-22 12:00:00,32.59,32.59,32.55,32.55,22900.0,32.59,32.59,32.55,32.55,22900.0
2012-02-22 12:05:00,32.56,32.56,32.52,32.52,23700.0,32.56,32.56,32.52,32.52,23700.0
2012-02-22 12:10:00,32.52,32.52,32.44,32.44,26100.0,32.52,32.52,32.44,32.44,26100.0
2012-02-22 12:15:00,32.45,32.47,32.44,32.47,26100.0,32.45,32.47,32.44,32.47,26100.0
2012-02-22 12:20:00,32.47,32.51,32.46,32.47,31900.0,32.47,32.51,32.46,32.47,31900.0
2012-02-22 12:25:00,32.48,32.49,32.48,32.49,11100.0,32.48,32.49,32.48,32.49,11100.0
2012-02-22 12:30:00,32.49,32.51,32.48,32.49,15100.0,32.49,32.51,32.48,32.49,15100.0
2012-02-22 12:35:00,32.48,32.49,32.47,32.48,3900.0,32.48,32.49,32.47,32.48,3900.0
2012-02-22 12:40:00,32.47,32.5,32.47,32.47,25900.0,32.47,32.5,32.47,32.47,25900.0
2012-02-22 12:45:00,32.48,32.5,32.47,32.5,7400.0,32.48,32.5,32.47,32.5,7400.0
2012-02-22 12:50:00,32.49,32.51,32.49,32.51,12600.0,32.49,32.51,32.49,32.51,12600.0
2012-02-22 12:55:00,32.5,32.52,32.5,32.51,11500.0,32.5,32.52,32.5,32.51,11500.0
2012-02-22 13:00:00,32.5,32.52,32.47,32.52,19000.0,32.5,32.52,32.47,32.52,19000.0
2012-02-22 13:05:00,32.51,32.55,32.51,32.52,22100.0,32.51,32.55,32.51,32.52,22100.0
2012-02-22 13:10:00,32.52,32.54,32.51,32.52,13200.0,32.52,32.54,32.51,32.52,13200.0
2012-02-22 13:15:00,32.52,32.52,32.49,32.49,25000.0,32.52,32.52,32.49,32.49,25000.0
2012-02-22 13:20:00,32.5,32.5,32.44,32.49,113400.0,32.5,32.5,32.44,32.49,113400.0
2012-02-22 13:25:00,32.48,32.54,32.47,32.52,55100.0,32.48,32.54,32.47,32.52,55100.0
2012-02-22 13:30:00,32.52,32.52,32.48,32.5,17300.0,32.52,32.52,32.48,32.5,17300.0
2012-02-22 13:35:00,32.5,32.52,32.47,32.47,22400.0,32.5,32.52,32.47,32.47,22400.0
2012-02-22 13:40:00,32.48,32.51,32.48,32.49,23900.0,32.48,32.51,32.48,32.49,23900.0
2012-02-22 13:45:00,32.5,32.51,32.49,32.49,7300.0,32.5,32.51,32.49,32.49,7300.0
2012-02-22 13:50:00,32.5,32.53,32.49,32.52,22100.0,32.5,32.53,32.49,32.52,22100.0
2012-02-22 13:55:00,32.52,32.52,32.48,32.48,19200.0,32.52,32.52,32.48,32.48,19200.0
2012-02-22 14:00:00,32.49,32.52,32.48,32.52,20200.0,32.49,32.52,32.48,32.52,20200.0
2012-02-22 14:05:00,32.52,32.54,32.51,32.51,21600.0,32.52,32.54,32.51,32.51,21600.0
2012-02-22 14:10:00,32.5,32.53,32.5,32.51,29000.0,32.5,32.53,32.5,32.51,29000.0
2012-02-22 14:15:00,32.51,32.53,32.49,32.51,22400.0,32.51,32.53,32.49,32.51,22400.0
2012-02-22 14:20:00,32.51,32.52,32.5,32.51,22400.0,32.51,32.52,32.5,32.51,22400.0
2012-02-22 14:25:00,32.51,32.51,32.5,32.5,3500.0,32.51,32.51,32.5,32.5,3500.0
2012-02-22 14:30:00,32.51,32.51,32.46,32.47,12600.0,32.51,32.51,32.46,32.47,12600.0
2012-02-22 14:35:00,32.46,32.47,32.43,32.43,11500.0,32.46,32.47,32.43,32.43,11500.0
2012-02-22 14:40:00,32.43,32.43,32.39,32.4,19400.0,32.43,32.43,32.39,32.4,19400.0
2012-02-22 14:45:00,32.41,32.43,32.41,32.41,18800.0,32.41,32.43,32.41,32.41,18800.0
2012-02-22 14:50:00,32.41,32.42,32.4,32.42,10400.0,32.41,32.42,32.4,32.42,10400.0
2012-02-22 14:55:00,32.42,32.42,32.35,32.35,28600.0,32.42,32.42,32.35,32.35,28600.0
2012-02-22 15:00:00,32.35,32.4,32.34,32.39,47800.0,32.35,32.4,32.34,32.39,47800.0
2012-02-22 15:05:00,32.4,32.43,32.39,32.41,28500.0,32.4,32.43,32.39,32.41,28500.0
2012-02-22 15:10:00,32.4,32.44,32.4,32.43,33800.0,32.4,32.44,32.4,32.43,33800.0
2012-02-22 15:15:00,32.43,32.44,32.4,32.4,24600.0,32.43,32.44,32.4,32.4,24600.0
2012-02-22 15:20:00,32.41,32.41,32.36,32.37,17300.0,32.41,32.41,32.36,32.37,17300.0
2012-02-22 15:25:00,32.37,32.37,32.32,32.36,43200.0,32.37,32.37,32.32,32.36,43200.0
2012-02-22 15:30:00,32.36,32.37,32.34,32.34,25400.0,32.36,32.37,32.34,32.34,25400.0
2012-02-22 15:35:00,32.35,32.38,32.34,32.36,61200.0,32.35,32.38,32.34,32.36,61200.0
2012-02-22 15:40:00,32.36,32.38,32.32,32.32,46600.0,32.36,32.38,32.32,32.32,46600.0
2012-02-22 15:45:00,32.33,32.33,32.24,32.28,114600.0,32.33,32.33,32.24,32.28,114600.0
2012-02-22 15:50:00,32.28,32.32,32.27,32.29,83400.0,32.28,32.32,32.27,32.29,83400.0
2012-02-22 15:55:00,32.29,32.33,32.28,32.33,143500.0,32.29,32.33,32.28,32.33,143500.0
2012-02-23 09:30:00,32.21,32.32,32.1,32.18,96000.0,32.21,32.32,32.1,32.18,96000.0
2012-02-23 09:35:00,32.17,32.34,32.12,32.33,46200.0,32.17,32.34,32.12,32.33,46200.0
2012-02-23 09:40:00,32.33,32.4,32.3,32.31,18800.0,32.33,32.4,32.3,32.31,18800.0
2012-02-23 09:45:00,32.31,32.42,32.28,32.39,59300.0,32.31,32.42,32.28,32.39,59300.0
2012-02-23 09:50:00,32.4,32.49,32.37,32.47,109800.0,32.4,32.49,32.37,32.47,109800.0
2012-02-23 09:55:00,32.47,32.5,32.45,32.5,26900.0,32.47,32.5,32.45,32.5,26900.0
2012-02-23 10:00:00,32.5,32.59,32.5,32.51,56800.0,32.5,32.59,32.5,32.51,56800.0
2012-02-23 10:05:00,32.51,32.64,32.51,32.63,40200.0,32.51,32.64,32.51,32.63,40200.0
2012-02-23 10:10:00,32.65,32.66,32.62,32.66,45500.0,32.65,32.66,32.62,32.66,45500.0
2012-02-23 10:15:00,32.66,32.7,32.65,32.65,77900.0,32.66,32.7,32.65,32.65,77900.0
2012-02-23 10:20:00,32.65,32.69,32.64,32.66,33100.0,32.65,32.69,32.64,32.66,33100.0
2012-02-23 10:25:00,32.67,32.7,32.65,32.66,33800.0,32.67,32.7,32.65,32.66,33800.0
2012-02-23 10:30:00,32.66,32.7,32.65,32.68,23400.0,32.66,32.7,32.65,32.68,23400.0
2012-02-23 10:35:00,32.69,32.7,32.65,32.68,16000.0,32.69,32.7,32.65,32.68,16000.0
2012-02-23 10:40:00,32.68,32.76,32.68,32.75,29800.0,32.68,32.76,32.68,32.75,29800.0
2012-02-23 10:45:00,32.76,32.79,32.73,32.77,24100.0,32.76,32.79,32.73,32.77,24100.0
2012-02-23 10:50:00,32.77,32.85,32.75,32.84,46700.0,32.77,32.85,32.75,32.84,46700.0
2012-02-23 10:55:00,32.84,32.88,32.84,32.88,25600.0,32.84,32.88,32.84,32.88,25600.0
2012-02-23 11:00:00,32.88,32.88,32.85,32.88,33000.0,32.88,32.88,32.85,32.88,33000.0
2012-02-23 11:05:00,32.88,32.94,32.88,32.91,18900.0,32.88,32.94,32.88,32.91,18900.0
2012-02-23 11:10:00,32.92,33.0,32.91,32.96,49300.0,32.92,33.0,32.91,32.96,49300.0
2012-02-23 11:15:00,32.96,32.98,32.94,32.95,24100.0,32.96,32.98,32.94,32.95,24100.0
2012-02-23 11:20:00,32.95,32.97,32.94,32.94,13900.0,32.95,32.97,32.94,32.94,13900.0
2012-02-23 11:25:00,32.95,32.98,32.95,32.98,28500.0,32.95,32.98,32.95,32.98,28500.0
2012-02-23 11:30:00,32.97,32.99,32.91,32.94,29400.0,32.97,32.99,32.91,32.94,29400.0
2012-02-23 11:35:00,32.94,32.95,32.91,32.94,21600.0,32.94,32.95,32.91,32.94,21600.0
2012-02-23 11:40:00,32.95,32.96,32.94,32.94,4900.0,32.95,32.96,32.94,32.94,4900.0
2012-02-23 11:45:00,32.94,32.94,32.88,32.88,46600.0,32.94,32.94,32.88,32.88,46600.0
2012-02-23 11:50:00,32.87,32.92,32.87,32.89,26000.0,32.87,32.92,32.87,32.89,26000.0
2012-02-23 11:55:00,32.89,32.9,32.89,32.89,20700.0,32.89,32.9,32.89,32.89,20700.0
2012-02-23 12:00:00,32.89,32.91,32.86,32.86,18300.0,32.89,32.91,32.86,32.86,18300.0
2012-02-23 12:05:00,32.86,32.89,32.86,32.89,15200.0,32.86,32.89,32.86,32.89,15200.0
2012-02-23 12:10:00,32.89,32.89,32.84,32.84,12900.0,32.89,32.89,32.84,32.84,12900.0
2012-02-23 12:15:00,32.84,32.84,32.8,32.8,21900.0,32.84,32.84,32.8,32.8,21900.0
2012-02-23 12:20:00,32.8,32.89,32.8,32.89,25500.0,32.8,32.89,32.8,32.89,25500.0
2012-02-23 12:25:00,32.89,32.91,32.87,32.89,25200.0,32.89,32.91,32.87,32.89,25200.0
2012-02-23 12:30:00,32.88,32.91,32.88,32.88,20600.0,32.88,32.91,32.88,32.88,20600.0
2012-02-23 12:35:00,32.88,32.92,32.88,32.91,16300.0,32.88,32.92,32.88,32.91,16300.0
2012-02-23 12:40:00,32.91,32.93,32.88,32.88,19200.0,32.91,32.93,32.88,32.88,19200.0
2012-02-23 12:45:00,32.88,32.89,32.84,32.85,22900.0,32.88,32.89,32.84,32.85,22900.0
2012-02-23 12:50:00,32.86,32.87,32.85,32.86,13300.0,32.86,32.87,32.85,32.86,13300.0
2012-02-23 12:55:00,32.86,32.88,32.85,32.87,25500.0,32.86,32.88,32.85,32.87,25500.0
2012-02-23 13:00:00,32.88,32.89,32.85,32.85,24800.0,32.88,32.89,32.85,32.85,24800.0
2012-02-23 13:05:00,32.85,32.87,32.83,32.83,12000.0,32.85,32.87,32.83,32.83,12000.0
2012-02-23 13:10:00,32.83,32.84,32.82,32.84,14800.0,32.83,32.84,32.82,32.84,14800.0
2012-02-23 13:15:00,32.83,32.86,32.83,32.86,20300.0,32.83,32.86,32.83,32.86,20300.0
2012-02-23 13:20:00,32.86,32.88,32.84,32.86,19500.0,32.86,32.88,32.84,32.86,19500.0
2012-02-23 13:25:00,32.86,32.88,32.84,32.85,8400.0,32.86,32.88,32.84,32.85,8400.0
2012-02-23 13:30:00,32.85,32.87,32.81,32.83,38000.0,32.85,32.87,32.81,32.83,38000.0
2012-02-23 13:35:00,32.83,32.84,32.81,32.83,26300.0,32.83,32.84,32.81,32.83,26300.0
2012-02-23 13:40:00,32.83,32.87,32.81,32.86,37800.0,32.83,32.87,32.81,32.86,37800.0
2012-02-23 13:45:00,32.87,32.88,32.85,32.87,20700.0,32.87,32.88,32.85,32.87,20700.0
2012-02-23 13:50:00,32.86,32.91,32.85,32.9,18700.0,32.86,32.91,32.85,32.9,18700.0
2012-02-23 13:55:00,32.89,32.95,32.88,32.94,79000.0,32.89,32.95,32.88,32.94,79000.0
2012-02-23 14:00:00,32.95,32.98,32.92,32.95,61700.0,32.95,32.98,32.92,32.95,61700.0
2012-02-23 14:05:00,32.95,32.96,32.9,32.91,39200.0,32.95,32.96,32.9,32.91,39200.0
2012-02-23 14:10:00,32.91,32.92,32.88,32.9,13100.0,32.91,32.92,32.88,32.9,13100.0
2012-02-23 14:15:00,32.89,32.9,32.88,32.9,13000.0,32.89,32.9,32.88,32.9,13000.0
2012-02-23 14:20:00,32.89,32.93,32.89,32.92,26900.0,32.89,32.93,32.89,32.92,26900.0
2012-02-23 14:25:00,32.92,32.97,32.9,32.97,92700.0,32.92,32.97,32.9,32.97,92700.0
2012-02-23 14:30:00,32.97,32.98,32.95,32.97,32700.0,32.97,32.98,32.95,32.97,32700.0
2012-02-23 14:35:00,32.97,33.0,32.97,32.99,24000.0,32.97,33.0,32.97,32.99,24000.0
2012-02-23 14:40:00,33.0,33.0,32.93,32.93,24700.0,33.0,33.0,32.93,32.93,24700.0
2012-02-23 14:45:00,32.93,32.95,32.91,32.91,29800.0,32.93,32.95,32.91,32.91,29800.0
2012-02-23 14:50:00,32.91,32.95,32.91,32.94,26000.0,32.91,32.95,32.91,32.94,26000.0
2012-02-23 14:55:00,32.94,32.95,32.94,32.94,13700.0,32.94,32.95,32.94,32.94,13700.0
2012-02-23 15:00:00,32.94,32.96,32.92,32.92,24800.0,32.94,32.96,32.92,32.92,24800.0
2012-02-23 15:05:00,32.92,32.97,32.91,32.95,23700.0,32.92,32.97,32.91,32.95,23700.0
2012-02-23 15:10:00,32.95,32.98,32.95,32.98,84300.0,32.95,32.98,32.95,32.98,84300.0
2012-02-23 15:15:00,32.98,32.98,32.97,32.98,59900.0,32.98,32.98,32.97,32.98,59900.0
2012-02-23 15:20:00,32.98,32.98,32.97,32.98,23800.0,32.98,32.98,32.97,32.98,23800.0
2012-02-23 15:25:00,32.98,33.0,32.97,33.0,52900.0,32.98,33.0,32.97,33.0,52900.0
2012-02-23 15:30:00,32.99,33.0,32.95,32.97,77900.0,32.99,33.0,32.95,32.97,77900.0
2012-02-23 15:35:00,32.97,32.98,32.95,32.97,59900.0,32.97,32.98,32.95,32.97,59900.0
2012-02-23 15:40:00,32.97,33.0,32.97,32.98,62900.0,32.97,33.0,32.97,32.98,62900.0
2012-02-23 15:45:00,32.98,32.99,32.96,32.96,50300.0,32.98,32.99,32.96,32.96,50300.0
2012-02-23 15:50:00,32.97,33.0,32.96,33.0,81000.0,32.97,33.0,32.96,33.0,81000.0
2012-02-23 15:55:00,33.0,33.01,32.95,32.97,163300.0,33.0,33.01,32.95,32.97,163300.0
2012-02-24 09:30:00,32.91,33.17,32.86,33.16,103300.0,32.91,33.17,32.86,33.16,103300.0
2012-02-24 09:35:00,33.16,33.2,33.04,33.07,70300.0,33.16,33.2,33.04,33.07,70300.0
2012-02-24 09:40:00,33.07,33.1,33.0,33.04,34700.0,33.07,33.1,33.0,33.04,34700.0
2012-02-24 09:45:00,33.04,33.2,33.04,33.18,44800.0,33.04,33.2,33.04,33.18,44800.0
2012-02-24 09:50:00,33.18,33.2,33.15,33.19,32800.0,33.18,33.2,33.15,33.19,32800.0
2012-02-24 09:55:00,33.2,33.2,33.11,33.16,17100.0,33.2,33.2,33.11,33.16,17100.0
2012-02-24 10:00:00,33.16,33.2,33.12,33.2,66700.0,33.16,33.2,33.12,33.2,66700.0
2012-02-24 10:05:00,33.2,33.25,33.18,33.25,55300.0,33.2,33.25,33.18,33.25,55300.0
2012-02-24 10:10:00,33.25,33.25,33.17,33.19,58500.0,33.25,33.25,33.17,33.19,58500.0
2012-02-24 10:15:00,33.19,33.2,33.14,33.15,19400.0,33.19,33.2,33.14,33.15,19400.0
2012-02-24 10:20:00,33.14,33.15,33.04,33.05,36000.0,33.14,33.15,33.04,33.05,36000.0
2012-02-24 10:25:00,33.05,33.05,33.0,33.04,26200.0,33.05,33.05,33.0,33.04,26200.0
2012-02-24 10:30:00,33.05,33.08,33.03,33.07,19000.0,33.05,33.08,33.03,33.07,19000.0
2012-02-24 10:35:00,33.08,33.1,33.04,33.06,30800.0,33.08,33.1,33.04,33.06,30800.0
2012-02-24 10:40:00,33.05,33.11,33.03,33.11,18500.0,33.05,33.11,33.03,33.11,18500.0
2012-02-24 10:45:00,33.1,33.11,33.07,33.09,13300.0,33.1,33.11,33.07,33.09,13300.0
2012-02-24 10:50:00,33.09,33.12,33.03,33.04,75900.0,33.09,33.12,33.03,33.04,75900.0
2012-02-24 10:55:00,33.04,33.08,33.03,33.07,24800.0,33.04,33.08,33.03,33.07,24800.0
2012-02-24 11:00:00,33.06,33.15,33.06,33.15,20100.0,33.06,33.15,33.06,33.15,20100.0
2012-02-24 11:05:00,33.14,33.2,33.14,33.2,15700.0,33.14,33.2,33.14,33.2,15700.0
2012-02-24 11:10:00,33.2,33.2,33.18,33.2,10500.0,33.2,33.2,33.18,33.2,10500.0
2012-02-24 11:15:00,33.2,33.2,33.15,33.16,18100.0,33.2,33.2,33.15,33.16,18100.0
2012-02-24 11:20:00,33.16,33.21,33.15,33.2,40300.0,33.16,33.21,33.15,33.2,40300.0
2012-02-24 11:25:00,33.21,33.25,33.21,33.24,96200.0,33.21,33.25,33.21,33.24,96200.0
2012-02-24 11:30:00,33.25,33.28,33.25,33.26,61900.0,33.25,33.28,33.25,33.26,61900.0
2012-02-24 11:35:00,33.27,33.31,33.26,33.31,37000.0,33.27,33.31,33.26,33.31,37000.0
2012-02-24 11:40:00,33.31,33.33,33.3,33.32,42200.0,33.31,33.33,33.3,33.32,42200.0
2012-02-24 11:45:00,33.31,33.32,33.31,33.32,26200.0,33.31,33.32,33.31,33.32,26200.0
2012-02-24 11:50:00,33.32,33.32,33.31,33.32,26400.0,33.32,33.32,33.31,33.32,26400.0
2012-02-24 11:55:00,33.32,33.34,33.31,33.34,30200.0,33.32,33.34,33.31,33.34,30200.0
2012-02-24 12:00:00,33.34,33.35,33.32,33.33,34400.0,33.34,33.35,33.32,33.33,34400.0
2012-02-24 12:05:00,33.33,33.33,33.3,33.31,60100.0,33.33,33.33,33.3,33.31,60100.0
2012-02-24 12:10:00,33.3,33.31,33.28,33.29,16900.0,33.3,33.31,33.28,33.29,16900.0
2012-02-24 12:15:00,33.29,33.3,33.28,33.29,22500.0,33.29,33.3,33.28,33.29,22500.0
2012-02-24 12:20:00,33.28,33.3,33.27,33.3,18100.0,33.28,33.3,33.27,33.3,18100.0
2012-02-24 12:25:00,33.29,33.31,33.28,33.3,17500.0,33.29,33.31,33.28,33.3,17500.0
2012-02-24 12:30:00,33.31,33.32,33.29,33.3,19100.0,33.31,33.32,33.29,33.3,19100.0
2012-02-24 12:35:00,33.29,33.3,33.29,33.3,5400.0,33.29,33.3,33.29,33.3,5400.0
2012-02-24 12:40:00,33.29,33.32,33.29,33.32,15600.0,33.29,33.32,33.29,33.32,15600.0
2012-02-24 12:45:00,33.32,33.34,33.31,33.33,133400.0,33.32,33.34,33.31,33.33,133400.0
2012-02-24 12:50:00,33.33,33.34,33.28,33.28,71700.0,33.33,33.34,33.28,33.28,71700.0
2012-02-24 12:55:00,33.29,33.32,33.28,33.31,17800.0,33.29,33.32,33.28,33.31,17800.0
2012-02-24 13:00:00,33.32,33.4,33.31,33.39,44900.0,33.32,33.4,33.31,33.39,44900.0
2012-02-24 13:05:00,33.39,33.41,33.38,33.39,68700.0,33.39,33.41,33.38,33.39,68700.0
2012-02-24 13:10:00,33.39,33.44,33.39,33.39,70800.0,33.39,33.44,33.39,33.39,70800.0
2012-02-24 13:15:00,33.4,33.41,33.39,33.39,15700.0,33.4,33.41,33.39,33.39,15700.0
2012-02-24 13:20:00,33.4,33.41,33.39,33.4,19300.0,33.4,33.41,33.39,33.4,19300.0
2012-02-24 13:25:00,33.4,33.41,33.38,33.39,33400.0,33.4,33.41,33.38,33.39,33400.0
2012-02-24 13:30:00,33.4,33.4,33.38,33.4,18700.0,33.4,33.4,33.38,33.4,18700.0
2012-02-24 13:35:00,33.39,33.43,33.39,33.43,31900.0,33.39,33.43,33.39,33.43,31900.0
2012-02-24 13:40:00,33.43,33.47,33.43,33.43,74700.0,33.43,33.47,33.43,33.43,74700.0
2012-02-24 13:45:00,33.44,33.45,33.43,33.43,26400.0,33.44,33.45,33.43,33.43,26400.0
2012-02-24 13:50:00,33.43,33.45,33.4,33.45,31700.0,33.43,33.45,33.4,33.45,31700.0
2012-02-24 13:55:00,33.45,33.47,33.44,33.46,57400.0,33.45,33.47,33.44,33.46,57400.0
2012-02-24 14:00:00,33.46,33.49,33.46,33.49,37700.0,33.46,33.49,33.46,33.49,37700.0
2012-02-24 14:05:00,33.48,33.5,33.47,33.5,32700.0,33.48,33.5,33.47,33.5,32700.0
2012-02-24 14:10:00,33.49,33.5,33.48,33.49,46300.0,33.49,33.5,33.48,33.49,46300.0
2012-02-24 14:15:00,33.48,33.49,33.46,33.46,12000.0,33.48,33.49,33.46,33.46,12000.0
2012-02-24 14:20:00,33.47,33.47,33.43,33.43,28400.0,33.47,33.47,33.43,33.43,28400.0
2012-02-24 14:25:00,33.42,33.43,33.4,33.41,14900.0,33.42,33.43,33.4,33.41,14900.0
2012-02-24 14:30:00,33.41,33.41,33.37,33.38,42300.0,33.41,33.41,33.37,33.38,42300.0
2012-02-24 14:35:00,33.38,33.42,33.34,33.42,41900.0,33.38,33.42,33.34,33.42,41900.0
2012-02-24 14:40:00,33.41,33.41,33.37,33.4,25100.0,33.41,33.41,33.37,33.4,25100.0
2012-02-24 14:45:00,33.4,33.41,33.39,33.41,20300.0,33.4,33.41,33.39,33.41,20300.0
2012-02-24 14:50:00,33.39,33.4,33.37,33.39,25400.0,33.39,33.4,33.37,33.39,25400.0
2012-02-24 14:55:00,33.4,33.4,33.35,33.39,36500.0,33.4,33.4,33.35,33.39,36500.0
2012-02-24 15:00:00,33.39,33.4,33.35,33.35,49500.0,33.39,33.4,33.35,33.35,49500.0
2012-02-24 15:05:00,33.36,33.41,33.35,33.4,39500.0,33.36,33.41,33.35,33.4,39500.0
2012-02-24 15:10:00,33.4,33.4,33.34,33.34,22500.0,33.4,33.4,33.34,33.34,22500.0
2012-02-24 15:15:00,33.34,33.39,33.33,33.39,31400.0,33.34,33.39,33.33,33.39,31400.0
2012-02-24 15:20:00,33.38,33.41,33.38,33.38,30200.0,33.38,33.41,33.38,33.38,30200.0
2012-02-24 15:25:00,33.38,33.39,33.36,33.36,35500.0,33.38,33.39,33.36,33.36,35500.0
2012-02-24 15:30:00,33.36,33.36,33.3,33.32,106400.0,33.36,33.36,33.3,33.32,106400.0
2012-02-24 15:35:00,33.33,33.33,33.32,33.33,16800.0,33.33,33.33,33.32,33.33,16800.0
2012-02-24 15:40:00,33.33,33.37,33.31,33.37,71400.0,33.33,33.37,33.31,33.37,71400.0
2012-02-24 15:45:00,33.37,33.37,33.34,33.36,65800.0,33.37,33.37,33.34,33.36,65800.0
2012-02-24 15:50:00,33.36,33.39,33.34,33.37,82300.0,33.36,33.39,33.34,33.37,82300.0
2012-02-24 15:55:00,33.38,33.41,33.37,33.41,223400.0,33.38,33.41,33.37,33.41,223400.0
2012-02-27 09:30:00,33.18,33.25,33.09,33.19,99000.0,33.18,33.25,33.09,33.19,99000.0
2012-02-27 09:35:00,33.19,33.33,33.16,33.33,60100.0,33.19,33.33,33.16,33.33,60100.0
2012-02-27 09:40:00,33.32,33.32,33.16,33.17,66300.0,33.32,33.32,33.16,33.17,66300.0
2012-02-27 09:45:00,33.16,33.17,33.09,33.11,57700.0,33.16,33.17,33.09,33.11,57700.0
2012-02-27 09:50:00,33.1,33.22,33.1,33.2,47800.0,33.1,33.22,33.1,33.2,47800.0
2012-02-27 09:55:00,33.21,33.23,33.17,33.18,26400.0,33.21,33.23,33.17,33.18,26400.0
2012-02-27 10:00:00,33.18,33.22,33.16,33.17,27400.0,33.18,33.22,33.16,33.17,27400.0
2012-02-27 10:05:00,33.17,33.23,33.16,33.23,46100.0,33.17,33.23,33.16,33.23,46100.0
2012-02-27 10:10:00,33.23,33.25,33.19,33.2,44500.0,33.23,33.25,33.19,33.2,44500.0
2012-02-27 10:15:00,33.2,33.27,33.19,33.24,22700.0,33.2,33.27,33.19,33.24,22700.0
2012-02-27 10:20:00,33.25,33.28,33.23,33.27,28800.0,33.25,33.28,33.23,33.27,28800.0
2012-02-27 10:25:00,33.27,33.32,33.25,33.28,33000.0,33.27,33.32,33.25,33.28,33000.0
2012-02-27 10:30:00,33.29,33.4,33.29,33.39,125500.0,33.29,33.4,33.29,33.39,125500.0
2012-02-27 10:35:00,33.39,33.39,33.37,33.38,41700.0,33.39,33.39,33.37,33.38,41700.0
2012-02-27 10:40:00,33.38,33.4,33.36,33.37,37600.0,33.38,33.4,33.36,33.37,37600.0
2012-02-27 10:45:00,33.37,33.42,33.33,33.33,32900.0,33.37,33.42,33.33,33.33,32900.0
2012-02-27 10:50:00,33.33,33.34,33.31,33.31,27000.0,33.33,33.34,33.31,33.31,27000.0
2012-02-27 10:55:00,33.32,33.35,33.31,33.34,28000.0,33.32,33.35,33.31,33.34,28000.0
2012-02-27 11:00:00,33.34,33.42,33.34,33.4,46200.0,33.34,33.42,33.34,33.4,46200.0
2012-02-27 11:05:00,33.4,33.44,33.4,33.44,16500.0,33.4,33.44,33.4,33.44,16500.0
2012-02-27 11:10:00,33.44,33.44,33.4,33.42,21000.0,33.44,33.44,33.4,33.42,21000.0
2012-02-27 11:15:00,33.43,33.44,33.37,33.39,34900.0,33.43,33.44,33.37,33.39,34900.0
2012-02-27 11:20:00,33.39,33.5,33.39,33.48,32800.0,33.39,33.5,33.39,33.48,32800.0
2012-02-27 11:25:00,33.5,33.5,33.45,33.45,49200.0,33.5,33.5,33.45,33.45,49200.0
2012-02-27 11:30:00,33.45,33.45,33.39,33.39,28300.0,33.45,33.45,33.39,33.39,28300.0
2012-02-27 11:35:00,33.39,33.4,33.38,33.38,17800.0,33.39,33.4,33.38,33.38,17800.0
2012-02-27 11:40:00,33.37,33.4,33.33,33.33,26300.0,33.37,33.4,33.33,33.33,26300.0
2012-02-27 11:45:00,33.34,33.35,33.27,33.27,32500.0,33.34,33.35,33.27,33.27,32500.0
2012-02-27 11:50:00,33.27,33.31,33.26,33.28,22700.0,33.27,33.31,33.26,33.28,22700.0
2012-02-27 11:55:00,33.29,33.3,33.28,33.28,14200.0,33.29,33.3,33.28,33.28,14200.0
2012-02-27 12:00:00,33.29,33.32,33.28,33.31,21700.0,33.29,33.32,33.28,33.31,21700.0
2012-02-27 12:05:00,33.31,33.34,33.27,33.29,48200.0,33.31,33.34,33.27,33.29,48200.0
2012-02-27 12:10:00,33.3,33.32,33.28,33.32,16600.0,33.3,33.32,33.28,33.32,16600.0
2012-02-27 12:15:00,33.33,33.34,33.3,33.3,19100.0,33.33,33.34,33.3,33.3,19100.0
2012-02-27 12:20:00,33.3,33.31,33.3,33.31,16000.0,33.3,33.31,33.3,33.31,16000.0
2012-02-27 12:25:00,33.31,33.33,33.3,33.33,14600.0,33.31,33.33,33.3,33.33,14600.0
2012-02-27 12:30:00,33.32,33.32,33.28,33.3,11200.0,33.32,33.32,33.28,33.3,11200.0
2012-02-27 12:35:00,33.3,33.31,33.29,33.3,18100.0,33.3,33.31,33.29,33.3,18100.0
2012-02-27 12:40:00,33.3,33.32,33.29,33.29,8300.0,33.3,33.32,33.29,33.29,8300.0
2012-02-27 12:45:00,33.3,33.32,33.29,33.32,5400.0,33.3,33.32,33.29,33.32,5400.0
2012-02-27 12:50:00,33.32,33.38,33.3,33.3,34200.0,33.32,33.38,33.3,33.3,34200.0
2012-02-27 12:55:00,33.3,33.33,33.3,33.31,12800.0,33.3,33.33,33.3,33.31,12800.0
2012-02-27 13:00:00,33.32,33.33,33.27,33.28,11600.0,33.32,33.33,33.27,33.28,11600.0
2012-02-27 13:05:00,33.28,33.29,33.25,33.27,9200.0,33.28,33.29,33.25,33.27,9200.0
2012-02-27 13:10:00,33.27,33.27,33.25,33.25,9600.0,33.27,33.27,33.25,33.25,9600.0
2012-02-27 13:15:00,33.25,33.26,33.23,33.24,13000.0,33.25,33.26,33.23,33.24,13000.0
2012-02-27 13:20:00,33.24,33.26,33.21,33.25,59700.0,33.24,33.26,33.21,33.25,59700.0
2012-02-27 13:25:00,33.26,33.3,33.25,33.27,29400.0,33.26,33.3,33.25,33.27,29400.0
2012-02-27 13:30:00,33.26,33.27,33.26,33.27,4500.0,33.26,33.27,33.26,33.27,4500.0
2012-02-27 13:35:00,33.27,33.27,33.25,33.25,12100.0,33.27,33.27,33.25,33.25,12100.0
2012-02-27 13:40:00,33.26,33.26,33.25,33.25,20100.0,33.26,33.26,33.25,33.25,20100.0
2012-02-27 13:45:00,33.24,33.26,33.22,33.23,40100.0,33.24,33.26,33.22,33.23,40100.0
2012-02-27 13:50:00,33.24,33.26,33.21,33.23,36100.0,33.24,33.26,33.21,33.23,36100.0
2012-02-27 13:55:00,33.23,33.23,33.2,33.21,6400.0,33.23,33.23,33.2,33.21,6400.0
2012-02-27 14:00:00,33.22,33.27,33.22,33.27,13300.0,33.22,33.27,33.22,33.27,13300.0
2012-02-27 14:05:00,33.27,33.27,33.22,33.27,61800.0,33.27,33.27,33.22,33.27,61800.0
2012-02-27 14:10:00,33.27,33.28,33.25,33.26,12500.0,33.27,33.28,33.25,33.26,12500.0
2012-02-27 14:15:00,33.27,33.27,33.25,33.25,6100.0,33.27,33.27,33.25,33.25,6100.0
2012-02-27 14:20:00,33.25,33.25,33.2,33.21,16100.0,33.25,33.25,33.2,33.21,16100.0
2012-02-27 14:25:00,33.2,33.26,33.2,33.23,79900.0,33.2,33.26,33.2,33.23,79900.0
2012-02-27 14:30:00,33.24,33.27,33.23,33.24,36700.0,33.24,33.27,33.23,33.24,36700.0
2012-02-27 14:35:00,33.24,33.27,33.23,33.23,13700.0,33.24,33.27,33.23,33.23,13700.0
2012-02-27 14:40:00,33.23,33.28,33.23,33.27,15500.0,33.23,33.28,33.23,33.27,15500.0
2012-02-27 14:45:00,33.27,33.28,33.23,33.26,20300.0,33.27,33.28,33.23,33.26,20300.0
2012-02-27 14:50:00,33.26,33.27,33.25,33.26,17800.0,33.26,33.27,33.25,33.26,17800.0
2012-02-27 14:55:00,33.26,33.27,33.26,33.26,7700.0,33.26,33.27,33.26,33.26,7700.0
2012-02-27 15:00:00,33.27,33.33,33.27,33.31,28800.0,33.27,33.33,33.27,33.31,28800.0
2012-02-27 15:05:00,33.31,33.31,33.27,33.29,15500.0,33.31,33.31,33.27,33.29,15500.0
2012-02-27 15:10:00,33.29,33.3,33.25,33.26,19900.0,33.29,33.3,33.25,33.26,19900.0
2012-02-27 15:15:00,33.26,33.26,33.18,33.21,84600.0,33.26,33.26,33.18,33.21,84600.0
2012-02-27 15:20:00,33.21,33.23,33.17,33.17,34900.0,33.21,33.23,33.17,33.17,34900.0
2012-02-27 15:25:00,33.17,33.2,33.16,33.17,44100.0,33.17,33.2,33.16,33.17,44100.0
2012-02-27 15:30:00,33.18,33.28,33.18,33.28,88400.0,33.18,33.28,33.18,33.28,88400.0
2012-02-27 15:35:00,33.28,33.34,33.27,33.34,48200.0,33.28,33.34,33.27,33.34,48200.0
2012-02-27 15:40:00,33.34,33.38,33.34,33.36,37700.0,33.34,33.38,33.34,33.36,37700.0
2012-02-27 15:45:00,33.36,33.36,33.28,33.33,87400.0,33.36,33.36,33.28,33.33,87400.0
2012-02-27 15:50:00,33.33,33.36,33.31,33.32,155700.0,33.33,33.36,33.31,33.32,155700.0
2012-02-27 15:55:00,33.33,33.35,33.27,33.27,224600.0,33.33,33.35,33.27,33.27,224600.0
2012-02-28 09:30:00,33.36,33.38,33.2,33.25,61200.0,33.36,33.38,33.2,33.25,61200.0
2012-02-28 09:35:00,33.25,33.36,33.25,33.3,28700.0,33.25,33.36,33.25,33.3,28700.0
2012-02-28 09:40:00,33.31,33.35,33.23,33.24,27500.0,33.31,33.35,33.23,33.24,27500.0
2012-02-28 09:45:00,33.25,33.25,33.15,33.17,79300.0,33.25,33.25,33.15,33.17,79300.0
2012-02-28 09:50:00,33.17,33.23,33.17,33.22,28600.0,33.17,33.23,33.17,33.22,28600.0
2012-02-28 09:55:00,33.21,33.28,33.16,33.27,43500.0,33.21,33.28,33.16,33.27,43500.0
2012-02-28 10:00:00,33.28,33.33,33.22,33.28,45400.0,33.28,33.33,33.22,33.28,45400.0
2012-02-28 10:05:00,33.3,33.3,33.19,33.19,37300.0,33.3,33.3,33.19,33.19,37300.0
2012-02-28 10:10:00,33.19,33.21,33.16,33.19,40300.0,33.19,33.21,33.16,33.19,40300.0
2012-02-28 10:15:00,33.19,33.24,33.17,33.22,36900.0,33.19,33.24,33.17,33.22,36900.0
2012-02-28 10:20:00,33.22,33.22,33.2,33.2,20900.0,33.22,33.22,33.2,33.2,20900.0
2012-02-28 10:25:00,33.21,33.23,33.19,33.21,28700.0,33.21,33.23,33.19,33.21,28700.0
2012-02-28 10:30:00,33.21,33.29,33.2,33.28,35000.0,33.21,33.29,33.2,33.28,35000.0
2012-02-28 10:35:00,33.3,33.32,33.25,33.3,23000.0,33.3,33.32,33.25,33.3,23000.0
2012-02-28 10:40:00,33.31,33.4,33.31,33.39,15100.0,33.31,33.4,33.31,33.39,15100.0
2012-02-28 10:45:00,33.39,33.44,33.34,33.34,71300.0,33.39,33.44,33.34,33.34,71300.0
2012-02-28 10:50:00,33.35,33.41,33.35,33.4,58100.0,33.35,33.41,33.35,33.4,58100.0
2012-02-28 10:55:00,33.41,33.41,33.37,33.4,42400.0,33.41,33.41,33.37,33.4,42400.0
2012-02-28 11:00:00,33.4,33.43,33.37,33.37,32400.0,33.4,33.43,33.37,33.37,32400.0
2012-02-28 11:05:00,33.37,33.4,33.35,33.37,41900.0,33.37,33.4,33.35,33.37,41900.0
2012-02-28 11:10:00,33.37,33.37,33.31,33.33,31100.0,33.37,33.37,33.31,33.33,31100.0
2012-02-28 11:15:00,33.33,33.39,33.33,33.39,19400.0,33.33,33.39,33.33,33.39,19400.0
2012-02-28 11:20:00,33.39,33.4,33.36,33.38,16500.0,33.39,33.4,33.36,33.38,16500.0
2012-02-28 11:25:00,33.38,33.4,33.35,33.35,22900.0,33.38,33.4,33.35,33.35,22900.0
2012-02-28 11:30:00,33.35,33.4,33.34,33.36,69700.0,33.35,33.4,33.34,33.36,69700.0
2012-02-28 11:35:00,33.36,33.37,33.33,33.34,20400.0,33.36,33.37,33.33,33.34,20400.0
2012-02-28 11:40:00,33.35,33.35,33.3,33.32,18600.0,33.35,33.35,33.3,33.32,18600.0
2012-02-28 11:45:00,33.32,33.33,33.29,33.32,41600.0,33.32,33.33,33.29,33.32,41600.0
2012-02-28 11:50:00,33.33,33.34,33.27,33.34,93600.0,33.33,33.34,33.27,33.34,93600.0
2012-02-28 11:55:00,33.33,33.35,33.28,33.33,22000.0,33.33,33.35,33.28,33.33,22000.0
2012-02-28 12:00:00,33.33,33.36,33.32,33.35,9600.0,33.33,33.36,33.32,33.35,9600.0
2012-02-28 12:05:00,33.35,33.36,33.33,33.35,12400.0,33.35,33.36,33.33,33.35,12400.0
2012-02-28 12:10:00,33.35,33.35,33.32,33.33,11800.0,33.35,33.35,33.32,33.33,11800.0
2012-02-28 12:15:00,33.33,33.33,33.29,33.29,16400.0,33.33,33.33,33.29,33.29,16400.0
2012-02-28 12:20:00,33.29,33.31,33.29,33.31,6900.0,33.29,33.31,33.29,33.31,6900.0
2012-02-28 12:25:00,33.3,33.31,33.28,33.3,14700.0,33.3,33.31,33.28,33.3,14700.0
2012-02-28 12:30:00,33.3,33.32,33.3,33.31,9500.0,33.3,33.32,33.3,33.31,9500.0
2012-02-28 12:35:00,33.31,33.32,33.3,33.32,4600.0,33.31,33.32,33.3,33.32,4600.0
2012-02-28 12:40:00,33.31,33.33,33.31,33.32,6600.0,33.31,33.33,33.31,33.32,6600.0
2012-02-28 12:45:00,33.32,33.38,33.31,33.38,41700.0,33.32,33.38,33.31,33.38,41700.0
2012-02-28 12:50:00,33.37,33.38,33.36,33.38,11500.0,33.37,33.38,33.36,33.38,11500.0
2012-02-28 12:55:00,33.38,33.38,33.32,33.33,59300.0,33.38,33.38,33.32,33.33,59300.0
2012-02-28 13:00:00,33.34,33.39,33.34,33.38,32600.0,33.34,33.39,33.34,33.38,32600.0
2012-02-28 13:05:00,33.39,33.42,33.39,33.41,18600.0,33.39,33.42,33.39,33.41,18600.0
2012-02-28 13:10:00,33.4,33.41,33.39,33.4,13800.0,33.4,33.41,33.39,33.4,13800.0
2012-02-28 13:15:00,33.39,33.41,33.39,33.39,16400.0,33.39,33.41,33.39,33.39,16400.0
2012-02-28 13:20:00,33.4,33.41,33.39,33.4,24500.0,33.4,33.41,33.39,33.4,24500.0
2012-02-28 13:25:00,33.39,33.4,33.38,33.38,10500.0,33.39,33.4,33.38,33.38,10500.0
2012-02-28 13:30:00,33.38,33.39,33.34,33.35,15000.0,33.38,33.39,33.34,33.35,15000.0
2012-02-28 13:35:00,33.34,33.37,33.33,33.37,12600.0,33.34,33.37,33.33,33.37,12600.0
2012-02-28 13:40:00,33.36,33.38,33.35,33.37,12600.0,33.36,33.38,33.35,33.37,12600.0
2012-02-28 13:45:00,33.36,33.37,33.33,33.34,19800.0,33.36,33.37,33.33,33.34,19800.0
2012-02-28 13:50:00,33.34,33.34,33.25,33.26,43800.0,33.34,33.34,33.25,33.26,43800.0
2012-02-28 13:55:00,33.27,33.27,33.24,33.26,41800.0,33.27,33.27,33.24,33.26,41800.0
2012-02-28 14:00:00,33.25,33.27,33.23,33.26,36600.0,33.25,33.27,33.23,33.26,36600.0
2012-02-28 14:05:00,33.27,33.28,33.25,33.25,67900.0,33.27,33.28,33.25,33.25,67900.0
2012-02-28 14:10:00,33.26,33.27,33.19,33.2,89600.0,33.26,33.27,33.19,33.2,89600.0
2012-02-28 14:15:00,33.19,33.2,33.15,33.16,57700.0,33.19,33.2,33.15,33.16,57700.0
2012-02-28 14:20:00,33.16,33.16,33.1,33.1,161700.0,33.16,33.16,33.1,33.1,161700.0
2012-02-28 14:25:00,33.1,33.13,32.99,33.03,129500.0,33.1,33.13,32.99,33.03,129500.0
2012-02-28 14:30:00,33.03,33.14,32.98,33.14,77900.0,33.03,33.14,32.98,33.14,77900.0
2012-02-28 14:35:00,33.13,33.15,33.1,33.15,38300.0,33.13,33.15,33.1,33.15,38300.0
2012-02-28 14:40:00,33.15,33.17,33.11,33.15,71500.0,33.15,33.17,33.11,33.15,71500.0
2012-02-28 14:45:00,33.15,33.15,33.13,33.14,34800.0,33.15,33.15,33.13,33.14,34800.0
2012-02-28 14:50:00,33.14,33.16,33.13,33.14,28500.0,33.14,33.16,33.13,33.14,28500.0
2012-02-28 14:55:00,33.14,33.15,33.09,33.11,85400.0,33.14,33.15,33.09,33.11,85400.0
2012-02-28 15:00:00,33.12,33.15,33.12,33.14,23400.0,33.12,33.15,33.12,33.14,23400.0
2012-02-28 15:05:00,33.14,33.15,33.1,33.11,32000.0,33.14,33.15,33.1,33.11,32000.0
2012-02-28 15:10:00,33.11,33.16,33.09,33.16,82700.0,33.11,33.16,33.09,33.16,82700.0
2012-02-28 15:15:00,33.16,33.24,33.16,33.24,51200.0,33.16,33.24,33.16,33.24,51200.0
2012-02-28 15:20:00,33.23,33.26,33.23,33.23,39400.0,33.23,33.26,33.23,33.23,39400.0
2012-02-28 15:25:00,33.23,33.24,33.19,33.23,44000.0,33.23,33.24,33.19,33.23,44000.0
2012-02-28 15:30:00,33.23,33.23,33.21,33.22,33100.0,33.23,33.23,33.21,33.22,33100.0
2012-02-28 15:35:00,33.22,33.25,33.21,33.24,57200.0,33.22,33.25,33.21,33.24,57200.0
2012-02-28 15:40:00,33.23,33.29,33.23,33.26,71700.0,33.23,33.29,33.23,33.26,71700.0
2012-02-28 15:45:00,33.26,33.28,33.21,33.23,105900.0,33.26,33.28,33.21,33.23,105900.0
2012-02-28 15:50:00,33.23,33.26,33.23,33.26,164700.0,33.23,33.26,33.23,33.26,164700.0
2012-02-28 15:55:00,33.26,33.28,33.23,33.28,258200.0,33.26,33.28,33.23,33.28,258200.0
2012-02-29 09:30:00,33.21,33.22,33.12,33.14,50500.0,33.21,33.22,33.12,33.14,50500.0
2012-02-29 09:35:00,33.13,33.25,33.12,33.18,35500.0,33.13,33.25,33.12,33.18,35500.0
2012-02-29 09:40:00,33.18,33.24,33.17,33.24,9800.0,33.18,33.24,33.17,33.24,9800.0
2012-02-29 09:45:00,33.23,33.32,33.23,33.32,35100.0,33.23,33.32,33.23,33.32,35100.0
2012-02-29 09:50:00,33.32,33.39,33.32,33.38,34100.0,33.32,33.39,33.32,33.38,34100.0
2012-02-29 09:55:00,33.38,33.41,33.37,33.4,23700.0,33.38,33.41,33.37,33.4,23700.0
2012-02-29 10:00:00,33.4,33.41,33.32,33.35,36100.0,33.4,33.41,33.32,33.35,36100.0
2012-02-29 10:05:00,33.35,33.39,33.27,33.39,32800.0,33.35,33.39,33.27,33.39,32800.0
2012-02-29 10:10:00,33.39,33.43,33.38,33.39,41500.0,33.39,33.43,33.38,33.39,41500.0
2012-02-29 10:15:00,33.39,33.4,33.35,33.36,19400.0,33.39,33.4,33.35,33.36,19400.0
2012-02-29 10:20:00,33.36,33.44,33.33,33.42,37300.0,33.36,33.44,33.33,33.42,37300.0
2012-02-29 10:25:00,33.42,33.43,33.37,33.39,22500.0,33.42,33.43,33.37,33.39,22500.0
2012-02-29 10:30:00,33.39,33.4,33.33,33.39,35800.0,33.39,33.4,33.33,33.39,35800.0
2012-02-29 10:35:00,33.4,33.41,33.35,33.36,28700.0,33.4,33.41,33.35,33.36,28700.0
2012-02-29 10:40:00,33.36,33.36,33.26,33.27,39500.0,33.36,33.36,33.26,33.27,39500.0
2012-02-29 10:45:00,33.27,33.27,33.11,33.14,47800.0,33.27,33.27,33.11,33.14,47800.0
2012-02-29 10:50:00,33.14,33.19,33.07,33.19,25600.0,33.14,33.19,33.07,33.19,25600.0
2012-02-29 10:55:00,33.19,33.22,33.16,33.22,22100.0,33.19,33.22,33.16,33.22,22100.0
2012-02-29 11:00:00,33.23,33.23,33.18,33.19,24600.0,33.23,33.23,33.18,33.19,24600.0
2012-02-29 11:05:00,33.18,33.28,33.17,33.27,37800.0,33.18,33.28,33.17,33.27,37800.0
2012-02-29 11:10:00,33.27,33.28,33.24,33.24,18700.0,33.27,33.28,33.24,33.24,18700.0
2012-02-29 11:15:00,33.24,33.28,33.23,33.28,45000.0,33.24,33.28,33.23,33.28,45000.0
2012-02-29 11:20:00,33.28,33.28,33.16,33.2,18900.0,33.28,33.28,33.16,33.2,18900.0
2012-02-29 11:25:00,33.21,33.22,33.15,33.15,29600.0,33.21,33.22,33.15,33.15,29600.0
2012-02-29 11:30:00,33.16,33.25,33.15,33.24,20600.0,33.16,33.25,33.15,33.24,20600.0
2012-02-29 11:35:00,33.23,33.23,33.2,33.2,37800.0,33.23,33.23,33.2,33.2,37800.0
2012-02-29 11:40:00,33.2,33.27,33.2,33.24,42600.0,33.2,33.27,33.2,33.24,42600.0
2012-02-29 11:45:00,33.23,33.23,33.2,33.22,38300.0,33.23,33.23,33.2,33.22,38300.0
2012-02-29 11:50:00,33.22,33.23,33.21,33.22,25900.0,33.22,33.23,33.21,33.22,25900.0
2012-02-29 11:55:00,33.23,33.23,33.17,33.2,29300.0,33.23,33.23,33.17,33.2,29300.0
2012-02-29 12:00:00,33.2,33.21,33.19,33.19,15100.0,33.2,33.21,33.19,33.19,15100.0
2012-02-29 12:05:00,33.19,33.2,33.14,33.19,35300.0,33.19,33.2,33.14,33.19,35300.0
2012-02-29 12:10:00,33.18,33.21,33.18,33.2,22600.0,33.18,33.21,33.18,33.2,22600.0
2012-02-29 12:15:00,33.2,33.23,33.2,33.23,35400.0,33.2,33.23,33.2,33.23,35400.0
2012-02-29 12:20:00,33.23,33.25,33.21,33.22,30000.0,33.23,33.25,33.21,33.22,30000.0
2012-02-29 12:25:00,33.21,33.23,33.21,33.23,34200.0,33.21,33.23,33.21,33.23,34200.0
2012-02-29 12:30:00,33.23,33.23,33.2,33.23,45600.0,33.23,33.23,33.2,33.23,45600.0
2012-02-29 12:35:00,33.23,33.25,33.23,33.24,13900.0,33.23,33.25,33.23,33.24,13900.0
2012-02-29 12:40:00,33.25,33.25,33.15,33.16,35000.0,33.25,33.25,33.15,33.16,35000.0
2012-02-29 12:45:00,33.16,33.19,33.11,33.12,115200.0,33.16,33.19,33.11,33.12,115200.0
2012-02-29 12:50:00,33.13,33.2,33.12,33.2,25900.0,33.13,33.2,33.12,33.2,25900.0
2012-02-29 12:55:00,33.2,33.2,33.19,33.2,17800.0,33.2,33.2,33.19,33.2,17800.0
2012-02-29 13:00:00,33.2,33.25,33.19,33.24,60200.0,33.2,33.25,33.19,33.24,60200.0
2012-02-29 13:05:00,33.23,33.27,33.22,33.26,13300.0,33.23,33.27,33.22,33.26,13300.0
2012-02-29 13:10:00,33.27,33.27,33.21,33.21,20800.0,33.27,33.27,33.21,33.21,20800.0
2012-02-29 13:15:00,33.21,33.21,33.16,33.16,42500.0,33.21,33.21,33.16,33.16,42500.0
2012-02-29 13:20:00,33.16,33.22,33.15,33.21,20700.0,33.16,33.22,33.15,33.21,20700.0
2012-02-29 13:25:00,33.21,33.23,33.19,33.2,14900.0,33.21,33.23,33.19,33.2,14900.0
2012-02-29 13:30:00,33.21,33.22,33.18,33.22,15800.0,33.21,33.22,33.18,33.22,15800.0
2012-02-29 13:35:00,33.22,33.23,33.19,33.2,61200.0,33.22,33.23,33.19,33.2,61200.0
2012-02-29 13:40:00,33.2,33.24,33.2,33.21,26700.0,33.2,33.24,33.2,33.21,26700.0
2012-02-29 13:45:00,33.21,33.22,33.18,33.22,11400.0,33.21,33.22,33.18,33.22,11400.0
2012-02-29 13:50:00,33.23,33.23,33.16,33.18,24600.0,33.23,33.23,33.16,33.18,24600.0
2012-02-29 13:55:00,33.17,33.24,33.17,33.22,27900.0,33.17,33.24,33.17,33.22,27900.0
2012-02-29 14:00:00,33.24,33.26,33.23,33.25,13400.0,33.24,33.26,33.23,33.25,13400.0
2012-02-29 14:05:00,33.26,33.28,33.22,33.23,33300.0,33.26,33.28,33.22,33.23,33300.0
2012-02-29 14:10:00,33.22,33.23,33.18,33.18,30300.0,33.22,33.23,33.18,33.18,30300.0
2012-02-29 14:15:00,33.19,33.19,33.16,33.18,14400.0,33.19,33.19,33.16,33.18,14400.0
2012-02-29 14:20:00,33.18,33.19,33.14,33.17,15900.0,33.18,33.19,33.14,33.17,15900.0
2012-02-29 14:25:00,33.16,33.19,33.16,33.19,12700.0,33.16,33.19,33.16,33.19,12700.0
2012-02-29 14:30:00,33.19,33.19,33.12,33.12,59900.0,33.19,33.19,33.12,33.12,59900.0
2012-02-29 14:35:00,33.12,33.13,33.1,33.11,18600.0,33.12,33.13,33.1,33.11,18600.0
2012-02-29 14:40:00,33.11,33.11,33.05,33.06,35100.0,33.11,33.11,33.05,33.06,35100.0
2012-02-29 14:45:00,33.06,33.09,33.03,33.09,18100.0,33.06,33.09,33.03,33.09,18100.0
2012-02-29 14:50:00,33.09,33.12,33.09,33.11,12600.0,33.09,33.12,33.09,33.11,12600.0
2012-02-29 14:55:00,33.11,33.13,33.08,33.08,29200.0,33.11,33.13,33.08,33.08,29200.0
2012-02-29 15:00:00,33.08,33.08,33.03,33.03,41100.0,33.08,33.08,33.03,33.03,41100.0
2012-02-29 15:05:00,33.03,33.05,33.01,33.03,33600.0,33.03,33.05,33.01,33.03,33600.0
2012-02-29 15:10:00,33.03,33.04,33.01,33.03,43300.0,33.03,33.04,33.01,33.03,43300.0
2012-02-29 15:15:00,33.03,33.09,33.03,33.06,88800.0,33.03,33.09,33.03,33.06,88800.0
2012-02-29 15:20:00,33.07,33.07,33.01,33.04,69900.0,33.07,33.07,33.01,33.04,69900.0
2012-02-29 15:25:00,33.04,33.04,32.98,33.02,51700.0,33.04,33.04,32.98,33.02,51700.0
2012-02-29 15:30:00,33.02,33.05,32.97,33.02,149700.0,33.02,33.05,32.97,33.02,149700.0
2012-02-29 15:35:00,33.02,33.03,32.91,32.92,104600.0,33.02,33.03,32.91,32.92,104600.0
2012-02-29 15:40:00,32.92,32.95,32.91,32.94,92400.0,32.92,32.95,32.91,32.94,92400.0
2012-02-29 15:45:00,32.93,32.97,32.87,32.94,139200.0,32.93,32.97,32.87,32.94,139200.0
2012-02-29 15:50:00,32.94,32.94,32.88,32.9,213600.0,32.94,32.94,32.88,32.9,213600.0
2012-02-29 15:55:00,32.9,32.91,32.86,32.9,327900.0,32.9,32.91,32.86,32.9,327900.0
2012-03-01 09:30:00,32.86,32.89,32.77,32.85,155900.0,32.86,32.89,32.77,32.85,155900.0
2012-03-01 09:35:00,32.85,33.06,32.85,32.99,42900.0,32.85,33.06,32.85,32.99,42900.0
2012-03-01 09:40:00,32.99,33.06,32.96,32.99,49100.0,32.99,33.06,32.96,32.99,49100.0
2012-03-01 09:45:00,32.99,33.06,32.99,33.06,46800.0,32.99,33.06,32.99,33.06,46800.0
2012-03-01 09:50:00,33.06,33.14,33.06,33.13,67500.0,33.06,33.14,33.06,33.13,67500.0
2012-03-01 09:55:00,33.13,33.16,33.1,33.15,24700.0,33.13,33.16,33.1,33.15,24700.0
2012-03-01 10:00:00,33.15,33.15,32.9,32.95,73200.0,33.15,33.15,32.9,32.95,73200.0
2012-03-01 10:05:00,32.95,32.99,32.87,32.91,40100.0,32.95,32.99,32.87,32.91,40100.0
2012-03-01 10:10:00,32.94,32.98,32.88,32.89,43000.0,32.94,32.98,32.88,32.89,43000.0
2012-03-01 10:15:00,32.88,32.91,32.85,32.89,24400.0,32.88,32.91,32.85,32.89,24400.0
2012-03-01 10:20:00,32.9,32.98,32.9,32.98,16600.0,32.9,32.98,32.9,32.98,16600.0
2012-03-01 10:25:00,32.97,33.02,32.95,32.96,33100.0,32.97,33.02,32.95,32.96,33100.0
2012-03-01 10:30:00,32.96,32.98,32.85,32.87,29800.0,32.96,32.98,32.85,32.87,29800.0
2012-03-01 10:35:00,32.87,32.94,32.85,32.93,26600.0,32.87,32.94,32.85,32.93,26600.0
2012-03-01 10:40:00,32.93,32.93,32.86,32.89,46300.0,32.93,32.93,32.86,32.89,46300.0
2012-03-01 10:45:00,32.89,32.94,32.88,32.91,21200.0,32.89,32.94,32.88,32.91,21200.0
2012-03-01 10:50:00,32.89,32.89,32.83,32.88,64200.0,32.89,32.89,32.83,32.88,64200.0
2012-03-01 10:55:00,32.88,32.98,32.88,32.98,22000.0,32.88,32.98,32.88,32.98,22000.0
2012-03-01 11:00:00,32.98,33.02,32.97,33.01,22700.0,32.98,33.02,32.97,33.01,22700.0
2012-03-01 11:05:00,33.02,33.04,33.01,33.01,25200.0,33.02,33.04,33.01,33.01,25200.0
2012-03-01 11:10:00,33.0,33.03,32.98,32.99,37200.0,33.0,33.03,32.98,32.99,37200.0
2012-03-01 11:15:00,32.99,33.07,32.98,33.03,34200.0,32.99,33.07,32.98,33.03,34200.0
2012-03-01 11:20:00,33.03,33.05,33.01,33.03,52600.0,33.03,33.05,33.01,33.03,52600.0
2012-03-01 11:25:00,33.03,33.09,33.02,33.09,54600.0,33.03,33.09,33.02,33.09,54600.0
2012-03-01 11:30:00,33.09,33.13,33.07,33.12,31400.0,33.09,33.13,33.07,33.12,31400.0
2012-03-01 11:35:00,33.12,33.13,33.06,33.06,18300.0,33.12,33.13,33.06,33.06,18300.0
2012-03-01 11:40:00,33.07,33.11,33.07,33.11,32900.0,33.07,33.11,33.07,33.11,32900.0
2012-03-01 11:45:00,33.11,33.14,33.1,33.11,26400.0,33.11,33.14,33.1,33.11,26400.0
2012-03-01 11:50:00,33.11,33.12,33.07,33.08,27500.0,33.11,33.12,33.07,33.08,27500.0
2012-03-01 11:55:00,33.08,33.1,33.08,33.09,35800.0,33.08,33.1,33.08,33.09,35800.0
2012-03-01 12:00:00,33.09,33.13,33.09,33.12,42700.0,33.09,33.13,33.09,33.12,42700.0
2012-03-01 12:05:00,33.13,33.15,33.1,33.1,58300.0,33.13,33.15,33.1,33.1,58300.0
2012-03-01 12:10:00,33.1,33.15,33.1,33.15,8900.0,33.1,33.15,33.1,33.15,8900.0
2012-03-01 12:15:00,33.14,33.15,33.13,33.14,12800.0,33.14,33.15,33.13,33.14,12800.0
2012-03-01 12:20:00,33.15,33.16,33.13,33.15,33600.0,33.15,33.16,33.13,33.15,33600.0
2012-03-01 12:25:00,33.16,33.17,33.15,33.16,8700.0,33.16,33.17,33.15,33.16,8700.0
2012-03-01 12:30:00,33.16,33.17,33.16,33.16,15800.0,33.16,33.17,33.16,33.16,15800.0
2012-03-01 12:35:00,33.16,33.18,33.15,33.15,25900.0,33.16,33.18,33.15,33.15,25900.0
2012-03-01 12:40:00,33.15,33.15,33.13,33.13,10900.0,33.15,33.15,33.13,33.13,10900.0
2012-03-01 12:45:00,33.13,33.15,33.12,33.14,23000.0,33.13,33.15,33.12,33.14,23000.0
2012-03-01 12:50:00,33.14,33.15,33.12,33.15,14800.0,33.14,33.15,33.12,33.15,14800.0
2012-03-01 12:55:00,33.14,33.15,33.13,33.14,4600.0,33.14,33.15,33.13,33.14,4600.0
2012-03-01 13:00:00,33.13,33.14,33.11,33.12,19600.0,33.13,33.14,33.11,33.12,19600.0
2012-03-01 13:05:00,33.13,33.15,33.13,33.14,14200.0,33.13,33.15,33.13,33.14,14200.0
2012-03-01 13:10:00,33.14,33.14,33.1,33.13,18300.0,33.14,33.14,33.1,33.13,18300.0
2012-03-01 13:15:00,33.12,33.15,33.12,33.15,9000.0,33.12,33.15,33.12,33.15,9000.0
2012-03-01 13:20:00,33.15,33.22,33.15,33.2,33300.0,33.15,33.22,33.15,33.2,33300.0
2012-03-01 13:25:00,33.2,33.21,33.18,33.2,27800.0,33.2,33.21,33.18,33.2,27800.0
2012-03-01 13:30:00,33.21,33.27,33.2,33.27,51300.0,33.21,33.27,33.2,33.27,51300.0
2012-03-01 13:35:00,33.28,33.28,33.23,33.24,16500.0,33.28,33.28,33.23,33.24,16500.0
2012-03-01 13:40:00,33.23,33.25,33.22,33.23,20700.0,33.23,33.25,33.22,33.23,20700.0
2012-03-01 13:45:00,33.24,33.25,33.23,33.24,7500.0,33.24,33.25,33.23,33.24,7500.0
2012-03-01 13:50:00,33.23,33.23,33.18,33.2,47000.0,33.23,33.23,33.18,33.2,47000.0
2012-03-01 13:55:00,33.19,33.24,33.19,33.24,29800.0,33.19,33.24,33.19,33.24,29800.0
2012-03-01 14:00:00,33.24,33.27,33.24,33.27,22700.0,33.24,33.27,33.24,33.27,22700.0
2012-03-01 14:05:00,33.28,33.29,33.24,33.25,33700.0,33.28,33.29,33.24,33.25,33700.0
2012-03-01 14:10:00,33.25,33.27,33.24,33.24,13000.0,33.25,33.27,33.24,33.24,13000.0
2012-03-01 14:15:00,33.24,33.26,33.23,33.23,16600.0,33.24,33.26,33.23,33.23,16600.0
2012-03-01 14:20:00,33.23,33.24,33.19,33.19,13000.0,33.23,33.24,33.19,33.19,13000.0
2012-03-01 14:25:00,33.19,33.21,33.19,33.2,11700.0,33.19,33.21,33.19,33.2,11700.0
2012-03-01 14:30:00,33.2,33.22,33.19,33.2,14100.0,33.2,33.22,33.19,33.2,14100.0
2012-03-01 14:35:00,33.19,33.2,33.16,33.16,9500.0,33.19,33.2,33.16,33.16,9500.0
2012-03-01 14:40:00,33.16,33.18,33.13,33.16,33500.0,33.16,33.18,33.13,33.16,33500.0
2012-03-01 14:45:00,33.15,33.19,33.15,33.18,16100.0,33.15,33.19,33.15,33.18,16100.0
2012-03-01 14:50:00,33.19,33.2,33.17,33.19,20900.0,33.19,33.2,33.17,33.19,20900.0
2012-03-01 14:55:00,33.2,33.2,33.18,33.2,7500.0,33.2,33.2,33.18,33.2,7500.0
2012-03-01 15:00:00,33.19,33.21,33.17,33.17,32800.0,33.19,33.21,33.17,33.17,32800.0
2012-03-01 15:05:00,33.16,33.18,33.15,33.16,15600.0,33.16,33.18,33.15,33.16,15600.0
2012-03-01 15:10:00,33.16,33.18,33.13,33.14,20300.0,33.16,33.18,33.13,33.14,20300.0
2012-03-01 15:15:00,33.14,33.14,33.08,33.08,36500.0,33.14,33.14,33.08,33.08,36500.0
2012-03-01 15:20:00,33.08,33.1,33.03,33.07,31400.0,33.08,33.1,33.03,33.07,31400.0
2012-03-01 15:25:00,33.08,33.11,33.08,33.09,65700.0,33.08,33.11,33.08,33.09,65700.0
2012-03-01 15:30:00,33.08,33.09,33.02,33.05,40700.0,33.08,33.09,33.02,33.05,40700.0
2012-03-01 15:35:00,33.06,33.07,32.98,33.03,42900.0,33.06,33.07,32.98,33.03,42900.0
2012-03-01 15:40:00,33.02,33.09,33.01,33.08,34300.0,33.02,33.09,33.01,33.08,34300.0
2012-03-01 15:45:00,33.09,33.14,33.08,33.14,65200.0,33.09,33.14,33.08,33.14,65200.0
2012-03-01 15:50:00,33.14,33.16,33.1,33.12,103100.0,33.14,33.16,33.1,33.12,103100.0
2012-03-01 15:55:00,33.12,33.12,33.08,33.1,181700.0,33.12,33.12,33.08,33.1,181700.0
2012-03-02 09:30:00,33.0,33.11,32.91,32.95,51000.0,33.0,33.11,32.91,32.95,51000.0
2012-03-02 09:35:00,32.94,33.11,32.94,33.1,24600.0,32.94,33.11,32.94,33.1,24600.0
2012-03-02 09:40:00,33.11,33.13,33.05,33.07,30100.0,33.11,33.13,33.05,33.07,30100.0
2012-03-02 09:45:00,33.07,33.09,32.99,33.0,18800.0,33.07,33.09,32.99,33.0,18800.0
2012-03-02 09:50:00,33.01,33.15,33.01,33.14,26200.0,33.01,33.15,33.01,33.14,26200.0
2012-03-02 09:55:00,33.13,33.14,33.05,33.08,18600.0,33.13,33.14,33.05,33.08,18600.0
2012-03-02 10:00:00,33.1,33.13,33.08,33.09,27400.0,33.1,33.13,33.08,33.09,27400.0
2012-03-02 10:05:00,33.09,33.18,33.09,33.17,24800.0,33.09,33.18,33.09,33.17,24800.0
2012-03-02 10:10:00,33.17,33.23,33.17,33.23,33900.0,33.17,33.23,33.17,33.23,33900.0
2012-03-02 10:15:00,33.23,33.25,33.21,33.21,27900.0,33.23,33.25,33.21,33.21,27900.0
2012-03-02 10:20:00,33.21,33.22,33.17,33.2,62800.0,33.21,33.22,33.17,33.2,62800.0
2012-03-02 10:25:00,33.2,33.24,33.2,33.23,38900.0,33.2,33.24,33.2,33.23,38900.0
2012-03-02 10:30:00,33.23,33.24,33.19,33.19,40400.0,33.23,33.24,33.19,33.19,40400.0
2012-03-02 10:35:00,33.19,33.23,33.19,33.23,45000.0,33.19,33.23,33.19,33.23,45000.0
2012-03-02 10:40:00,33.23,33.29,33.22,33.29,34100.0,33.23,33.29,33.22,33.29,34100.0
2012-03-02 10:45:00,33.29,33.35,33.28,33.3,48900.0,33.29,33.35,33.28,33.3,48900.0
2012-03-02 10:50:00,33.3,33.37,33.3,33.37,24200.0,33.3,33.37,33.3,33.37,24200.0
2012-03-02 10:55:00,33.37,33.4,33.34,33.34,37200.0,33.37,33.4,33.34,33.34,37200.0
2012-03-02 11:00:00,33.34,33.35,33.13,33.15,113600.0,33.34,33.35,33.13,33.15,113600.0
2012-03-02 11:05:00,33.15,33.26,33.14,33.25,178400.0,33.15,33.26,33.14,33.25,178400.0
2012-03-02 11:10:00,33.25,33.28,33.21,33.26,69700.0,33.25,33.28,33.21,33.26,69700.0
2012-03-02 11:15:00,33.25,33.26,33.22,33.25,19000.0,33.25,33.26,33.22,33.25,19000.0
2012-03-02 11:20:00,33.25,33.28,33.25,33.27,13800.0,33.25,33.28,33.25,33.27,13800.0
2012-03-02 11:25:00,33.28,33.32,33.27,33.3,20300.0,33.28,33.32,33.27,33.3,20300.0
2012-03-02 11:30:00,33.3,33.33,33.3,33.3,21900.0,33.3,33.33,33.3,33.3,21900.0
2012-03-02 11:35:00,33.3,33.34,33.28,33.33,23500.0,33.3,33.34,33.28,33.33,23500.0
2012-03-02 11:40:00,33.32,33.33,33.14,33.17,81600.0,33.32,33.33,33.14,33.17,81600.0
2012-03-02 11:45:00,33.16,33.2,33.14,33.2,41100.0,33.16,33.2,33.14,33.2,41100.0
2012-03-02 11:50:00,33.19,33.2,33.14,33.18,20700.0,33.19,33.2,33.14,33.18,20700.0
2012-03-02 11:55:00,33.19,33.2,33.17,33.2,13500.0,33.19,33.2,33.17,33.2,13500.0
2012-03-02 12:00:00,33.21,33.21,33.16,33.19,13100.0,33.21,33.21,33.16,33.19,13100.0
2012-03-02 12:05:00,33.19,33.2,33.16,33.2,15900.0,33.19,33.2,33.16,33.2,15900.0
2012-03-02 12:10:00,33.2,33.2,33.17,33.17,14300.0,33.2,33.2,33.17,33.17,14300.0
2012-03-02 12:15:00,33.17,33.18,33.11,33.13,40200.0,33.17,33.18,33.11,33.13,40200.0
2012-03-02 12:20:00,33.13,33.16,33.07,33.09,43200.0,33.13,33.16,33.07,33.09,43200.0
2012-03-02 12:25:00,33.08,33.11,33.05,33.11,34000.0,33.08,33.11,33.05,33.11,34000.0
2012-03-02 12:30:00,33.11,33.2,33.11,33.19,26600.0,33.11,33.2,33.11,33.19,26600.0
2012-03-02 12:35:00,33.19,33.29,33.19,33.29,52900.0,33.19,33.29,33.19,33.29,52900.0
2012-03-02 12:40:00,33.29,33.3,33.26,33.27,118300.0,33.29,33.3,33.26,33.27,118300.0
2012-03-02 12:45:00,33.25,33.29,33.25,33.28,17600.0,33.25,33.29,33.25,33.28,17600.0
2012-03-02 12:50:00,33.29,33.31,33.29,33.3,38200.0,33.29,33.31,33.29,33.3,38200.0
2012-03-02 12:55:00,33.3,33.31,33.27,33.27,66400.0,33.3,33.31,33.27,33.27,66400.0
2012-03-02 13:00:00,33.27,33.3,33.27,33.29,31300.0,33.27,33.3,33.27,33.29,31300.0
2012-03-02 13:05:00,33.29,33.3,33.27,33.28,26300.0,33.29,33.3,33.27,33.28,26300.0
2012-03-02 13:10:00,33.28,33.28,33.2,33.21,54800.0,33.28,33.28,33.2,33.21,54800.0
2012-03-02 13:15:00,33.2,33.2,33.17,33.18,46100.0,33.2,33.2,33.17,33.18,46100.0
2012-03-02 13:20:00,33.18,33.19,33.15,33.18,32900.0,33.18,33.19,33.15,33.18,32900.0
2012-03-02 13:25:00,33.18,33.26,33.18,33.26,21200.0,33.18,33.26,33.18,33.26,21200.0
2012-03-02 13:30:00,33.25,33.34,33.25,33.28,89200.0,33.25,33.34,33.25,33.28,89200.0
2012-03-02 13:35:00,33.28,33.29,33.27,33.27,24600.0,33.28,33.29,33.27,33.27,24600.0
2012-03-02 13:40:00,33.27,33.32,33.27,33.31,20500.0,33.27,33.32,33.27,33.31,20500.0
2012-03-02 13:45:00,33.32,33.34,33.29,33.32,36400.0,33.32,33.34,33.29,33.32,36400.0
2012-03-02 13:50:00,33.32,33.38,33.32,33.37,33500.0,33.32,33.38,33.32,33.37,33500.0
2012-03-02 13:55:00,33.38,33.43,33.37,33.43,35300.0,33.38,33.43,33.37,33.43,35300.0
2012-03-02 14:00:00,33.43,33.48,33.42,33.45,64000.0,33.43,33.48,33.42,33.45,64000.0
2012-03-02 14:05:00,33.45,33.49,33.45,33.49,36500.0,33.45,33.49,33.45,33.49,36500.0
2012-03-02 14:10:00,33.48,33.49,33.45,33.47,47900.0,33.48,33.49,33.45,33.47,47900.0
2012-03-02 14:15:00,33.47,33.5,33.47,33.49,28500.0,33.47,33.5,33.47,33.49,28500.0
2012-03-02 14:20:00,33.5,33.5,33.48,33.5,61300.0,33.5,33.5,33.48,33.5,61300.0
2012-03-02 14:25:00,33.49,33.5,33.49,33.5,29100.0,33.49,33.5,33.49,33.5,29100.0
2012-03-02 14:30:00,33.5,33.56,33.49,33.52,182900.0,33.5,33.56,33.49,33.52,182900.0
2012-03-02 14:35:00,33.52,33.52,33.48,33.48,58600.0,33.52,33.52,33.48,33.48,58600.0
2012-03-02 14:40:00,33.48,33.51,33.48,33.5,62200.0,33.48,33.51,33.48,33.5,62200.0
2012-03-02 14:45:00,33.5,33.52,33.5,33.52,44300.0,33.5,33.52,33.5,33.52,44300.0
2012-03-02 14:50:00,33.52,33.54,33.51,33.54,51700.0,33.52,33.54,33.51,33.54,51700.0
2012-03-02 14:55:00,33.54,33.61,33.53,33.6,85800.0,33.54,33.61,33.53,33.6,85800.0
2012-03-02 15:00:00,33.59,33.62,33.59,33.6,67900.0,33.59,33.62,33.59,33.6,67900.0
2012-03-02 15:05:00,33.6,33.62,33.56,33.62,95600.0,33.6,33.62,33.56,33.62,95600.0
2012-03-02 15:10:00,33.62,33.68,33.61,33.66,115400.0,33.62,33.68,33.61,33.66,115400.0
2012-03-02 15:15:00,33.67,33.73,33.66,33.71,101200.0,33.67,33.73,33.66,33.71,101200.0
2012-03-02 15:20:00,33.71,33.72,33.71,33.71,34800.0,33.71,33.72,33.71,33.71,34800.0
2012-03-02 15:25:00,33.71,33.79,33.71,33.79,108700.0,33.71,33.79,33.71,33.79,108700.0
2012-03-02 15:30:00,33.79,33.82,33.78,33.81,78900.0,33.79,33.82,33.78,33.81,78900.0
2012-03-02 15:35:00,33.81,33.81,33.72,33.72,156500.0,33.81,33.81,33.72,33.72,156500.0
2012-03-02 15:40:00,33.73,33.75,33.72,33.75,70600.0,33.73,33.75,33.72,33.75,70600.0
2012-03-02 15:45:00,33.74,33.82,33.74,33.82,185100.0,33.74,33.82,33.74,33.82,185100.0
2012-03-02 15:50:00,33.82,33.83,33.7,33.72,372200.0,33.82,33.83,33.7,33.72,372200.0
2012-03-02 15:55:00,33.72,33.76,33.71,33.73,273200.0,33.72,33.76,33.71,33.73,273200.0
2012-03-05 09:30:00,33.56,33.61,33.51,33.55,118100.0,33.56,33.61,33.51,33.55,118100.0
2012-03-05 09:35:00,33.56,33.56,33.44,33.46,36700.0,33.56,33.56,33.44,33.46,36700.0
2012-03-05 09:40:00,33.45,33.45,33.34,33.38,38300.0,33.45,33.45,33.34,33.38,38300.0
2012-03-05 09:45:00,33.38,33.38,33.3,33.33,33800.0,33.38,33.38,33.3,33.33,33800.0
2012-03-05 09:50:00,33.31,33.35,33.29,33.34,42400.0,33.31,33.35,33.29,33.34,42400.0
2012-03-05 09:55:00,33.35,33.38,33.34,33.36,29100.0,33.35,33.38,33.34,33.36,29100.0
2012-03-05 10:00:00,33.37,33.49,33.33,33.45,51100.0,33.37,33.49,33.33,33.45,51100.0
2012-03-05 10:05:00,33.45,33.45,33.36,33.37,51200.0,33.45,33.45,33.36,33.37,51200.0
2012-03-05 10:10:00,33.36,33.36,33.26,33.28,39100.0,33.36,33.36,33.26,33.28,39100.0
2012-03-05 10:15:00,33.29,33.31,33.22,33.22,24300.0,33.29,33.31,33.22,33.22,24300.0
2012-03-05 10:20:00,33.22,33.23,33.13,33.14,35400.0,33.22,33.23,33.13,33.14,35400.0
2012-03-05 10:25:00,33.14,33.15,33.04,33.13,168600.0,33.14,33.15,33.04,33.13,168600.0
2012-03-05 10:30:00,33.13,33.22,33.11,33.22,59800.0,33.13,33.22,33.11,33.22,59800.0
2012-03-05 10:35:00,33.22,33.28,33.2,33.28,71100.0,33.22,33.28,33.2,33.28,71100.0
2012-03-05 10:40:00,33.28,33.42,33.28,33.39,110800.0,33.28,33.42,33.28,33.39,110800.0
2012-03-05 10:45:00,33.39,33.4,33.33,33.37,18700.0,33.39,33.4,33.33,33.37,18700.0
2012-03-05 10:50:00,33.36,33.39,33.34,33.35,29800.0,33.36,33.39,33.34,33.35,29800.0
2012-03-05 10:55:00,33.35,33.39,33.34,33.34,31200.0,33.35,33.39,33.34,33.34,31200.0
2012-03-05 11:00:00,33.34,33.4,33.27,33.29,34600.0,33.34,33.4,33.27,33.29,34600.0
2012-03-05 11:05:00,33.3,33.38,33.3,33.34,30800.0,33.3,33.38,33.3,33.34,30800.0
2012-03-05 11:10:00,33.34,33.36,33.3,33.34,33800.0,33.34,33.36,33.3,33.34,33800.0
2012-03-05 11:15:00,33.34,33.37,33.26,33.37,75700.0,33.34,33.37,33.26,33.37,75700.0
2012-03-05 11:20:00,33.37,33.45,33.37,33.43,57100.0,33.37,33.45,33.37,33.43,57100.0
2012-03-05 11:25:00,33.44,33.44,33.4,33.43,25400.0,33.44,33.44,33.4,33.43,25400.0
2012-03-05 11:30:00,33.44,33.44,33.36,33.37,26500.0,33.44,33.44,33.36,33.37,26500.0
2012-03-05 11:35:00,33.37,33.39,33.32,33.32,23200.0,33.37,33.39,33.32,33.32,23200.0
2012-03-05 11:40:00,33.32,33.37,33.31,33.36,31400.0,33.32,33.37,33.31,33.36,31400.0
2012-03-05 11:45:00,33.36,33.39,33.36,33.37,24700.0,33.36,33.39,33.36,33.37,24700.0
2012-03-05 11:50:00,33.37,33.39,33.35,33.36,17300.0,33.37,33.39,33.35,33.36,17300.0
2012-03-05 11:55:00,33.36,33.37,33.31,33.32,12900.0,33.36,33.37,33.31,33.32,12900.0
2012-03-05 12:00:00,33.32,33.34,33.29,33.3,14400.0,33.32,33.34,33.29,33.3,14400.0
2012-03-05 12:05:00,33.3,33.31,33.29,33.29,13000.0,33.3,33.31,33.29,33.29,13000.0
2012-03-05 12:10:00,33.29,33.33,33.28,33.29,32800.0,33.29,33.33,33.28,33.29,32800.0
2012-03-05 12:15:00,33.3,33.32,33.27,33.32,51900.0,33.3,33.32,33.27,33.32,51900.0
2012-03-05 12:20:00,33.32,33.32,33.24,33.26,37200.0,33.32,33.32,33.24,33.26,37200.0
2012-03-05 12:25:00,33.27,33.3,33.26,33.29,15400.0,33.27,33.3,33.26,33.29,15400.0
2012-03-05 12:30:00,33.3,33.3,33.27,33.28,8600.0,33.3,33.3,33.27,33.28,8600.0
2012-03-05 12:35:00,33.27,33.28,33.25,33.27,17600.0,33.27,33.28,33.25,33.27,17600.0
2012-03-05 12:40:00,33.27,33.28,33.23,33.25,18600.0,33.27,33.28,33.23,33.25,18600.0
2012-03-05 12:45:00,33.25,33.27,33.22,33.24,114000.0,33.25,33.27,33.22,33.24,114000.0
2012-03-05 12:50:00,33.23,33.23,33.21,33.22,23900.0,33.23,33.23,33.21,33.22,23900.0
2012-03-05 12:55:00,33.21,33.25,33.21,33.24,28400.0,33.21,33.25,33.21,33.24,28400.0
2012-03-05 13:00:00,33.24,33.25,33.22,33.24,18300.0,33.24,33.25,33.22,33.24,18300.0
2012-03-05 13:05:00,33.25,33.27,33.23,33.25,34800.0,33.25,33.27,33.23,33.25,34800.0
2012-03-05 13:10:00,33.25,33.25,33.24,33.24,9000.0,33.25,33.25,33.24,33.24,9000.0
2012-03-05 13:15:00,33.25,33.29,33.24,33.27,17600.0,33.25,33.29,33.24,33.27,17600.0
2012-03-05 13:20:00,33.27,33.27,33.22,33.24,23000.0,33.27,33.27,33.22,33.24,23000.0
2012-03-05 13:25:00,33.24,33.27,33.22,33.27,64100.0,33.24,33.27,33.22,33.27,64100.0
2012-03-05 13:30:00,33.27,33.27,33.25,33.27,9300.0,33.27,33.27,33.25,33.27,9300.0
2012-03-05 13:35:00,33.26,33.26,33.23,33.24,64800.0,33.26,33.26,33.23,33.24,64800.0
2012-03-05 13:40:00,33.24,33.25,33.23,33.24,49000.0,33.24,33.25,33.23,33.24,49000.0
2012-03-05 13:45:00,33.24,33.26,33.23,33.26,28900.0,33.24,33.26,33.23,33.26,28900.0
2012-03-05 13:50:00,33.25,33.26,33.18,33.18,50000.0,33.25,33.26,33.18,33.18,50000.0
2012-03-05 13:55:00,33.18,33.22,33.18,33.21,21100.0,33.18,33.22,33.18,33.21,21100.0
2012-03-05 14:00:00,33.22,33.22,33.2,33.22,30000.0,33.22,33.22,33.2,33.22,30000.0
2012-03-05 14:05:00,33.21,33.21,33.2,33.21,9200.0,33.21,33.21,33.2,33.21,9200.0
2012-03-05 14:10:00,33.2,33.23,33.2,33.21,28000.0,33.2,33.23,33.2,33.21,28000.0
2012-03-05 14:15:00,33.21,33.21,33.19,33.19,17400.0,33.21,33.21,33.19,33.19,17400.0
2012-03-05 14:20:00,33.2,33.21,33.13,33.15,29700.0,33.2,33.21,33.13,33.15,29700.0
2012-03-05 14:25:00,33.15,33.22,33.15,33.22,18000.0,33.15,33.22,33.15,33.22,18000.0
2012-03-05 14:30:00,33.21,33.21,33.14,33.17,36900.0,33.21,33.21,33.14,33.17,36900.0
2012-03-05 14:35:00,33.16,33.17,33.15,33.15,31400.0,33.16,33.17,33.15,33.15,31400.0
2012-03-05 14:40:00,33.16,33.17,33.15,33.16,27800.0,33.16,33.17,33.15,33.16,27800.0
2012-03-05 14:45:00,33.16,33.2,33.16,33.17,56700.0,33.16,33.2,33.16,33.17,56700.0
2012-03-05 14:50:00,33.17,33.2,33.17,33.19,17700.0,33.17,33.2,33.17,33.19,17700.0
2012-03-05 14:55:00,33.2,33.3,33.2,33.28,51500.0,33.2,33.3,33.2,33.28,51500.0
2012-03-05 15:00:00,33.28,33.28,33.22,33.28,74000.0,33.28,33.28,33.22,33.28,74000.0
2012-03-05 15:05:00,33.27,33.28,33.23,33.23,21800.0,33.27,33.28,33.23,33.23,21800.0
2012-03-05 15:10:00,33.23,33.26,33.23,33.24,19600.0,33.23,33.26,33.23,33.24,19600.0
2012-03-05 15:15:00,33.24,33.28,33.24,33.28,36700.0,33.24,33.28,33.24,33.28,36700.0
2012-03-05 15:20:00,33.29,33.3,33.27,33.28,26300.0,33.29,33.3,33.27,33.28,26300.0
2012-03-05 15:25:00,33.28,33.28,33.25,33.26,18900.0,33.28,33.28,33.25,33.26,18900.0
2012-03-05 15:30:00,33.26,33.29,33.25,33.29,32300.0,33.26,33.29,33.25,33.29,32300.0
2012-03-05 15:35:00,33.28,33.3,33.28,33.3,16900.0,33.28,33.3,33.28,33.3,16900.0
2012-03-05 15:40:00,33.3,33.31,33.25,33.26,29900.0,33.3,33.31,33.25,33.26,29900.0
2012-03-05 15:45:00,33.25,33.3,33.25,33.29,76900.0,33.25,33.3,33.25,33.29,76900.0
2012-03-05 15:50:00,33.29,33.29,33.23,33.24,80400.0,33.29,33.29,33.23,33.24,80400.0
2012-03-05 15:55:00,33.24,33.25,33.21,33.23,113400.0,33.24,33.25,33.21,33.23,113400.0
2012-03-06 09:30:00,32.8,33.1,32.74,33.05,151500.0,32.8,33.1,32.74,33.05,151500.0
2012-03-06 09:35:00,33.06,33.06,32.74,32.76,113800.0,33.06,33.06,32.74,32.76,113800.0
2012-03-06 09:40:00,32.76,32.77,32.6,32.6,79600.0,32.76,32.77,32.6,32.6,79600.0
2012-03-06 09:45:00,32.6,32.67,32.6,32.66,68400.0,32.6,32.67,32.6,32.66,68400.0
2012-03-06 09:50:00,32.66,32.66,32.6,32.63,54800.0,32.66,32.66,32.6,32.63,54800.0
2012-03-06 09:55:00,32.62,32.64,32.57,32.62,42000.0,32.62,32.64,32.57,32.62,42000.0
2012-03-06 10:00:00,32.62,32.71,32.6,32.66,73800.0,32.62,32.71,32.6,32.66,73800.0
2012-03-06 10:05:00,32.67,32.71,32.65,32.68,51500.0,32.67,32.71,32.65,32.68,51500.0
2012-03-06 10:10:00,32.68,32.69,32.6,32.63,72900.0,32.68,32.69,32.6,32.63,72900.0
2012-03-06 10:15:00,32.62,32.63,32.57,32.6,23900.0,32.62,32.63,32.57,32.6,23900.0
2012-03-06 10:20:00,32.6,32.6,32.51,32.53,42100.0,32.6,32.6,32.51,32.53,42100.0
2012-03-06 10:25:00,32.53,32.54,32.48,32.48,29500.0,32.53,32.54,32.48,32.48,29500.0
2012-03-06 10:30:00,32.48,32.51,32.46,32.48,31700.0,32.48,32.51,32.46,32.48,31700.0
2012-03-06 10:35:00,32.48,32.58,32.47,32.56,65200.0,32.48,32.58,32.47,32.56,65200.0
2012-03-06 10:40:00,32.56,32.61,32.55,32.56,31800.0,32.56,32.61,32.55,32.56,31800.0
2012-03-06 10:45:00,32.56,32.56,32.47,32.48,48300.0,32.56,32.56,32.47,32.48,48300.0
2012-03-06 10:50:00,32.48,32.49,32.4,32.41,40100.0,32.48,32.49,32.4,32.41,40100.0
2012-03-06 10:55:00,32.42,32.44,32.4,32.43,62300.0,32.42,32.44,32.4,32.43,62300.0
2012-03-06 11:00:00,32.42,32.51,32.41,32.5,31900.0,32.42,32.51,32.41,32.5,31900.0
2012-03-06 11:05:00,32.5,32.5,32.44,32.44,67700.0,32.5,32.5,32.44,32.44,67700.0
2012-03-06 11:10:00,32.45,32.45,32.38,32.4,37700.0,32.45,32.45,32.38,32.4,37700.0
2012-03-06 11:15:00,32.41,32.46,32.41,32.43,28700.0,32.41,32.46,32.41,32.43,28700.0
2012-03-06 11:20:00,32.42,32.46,32.41,32.42,27100.0,32.42,32.46,32.41,32.42,27100.0
2012-03-06 11:25:00,32.43,32.47,32.42,32.46,46700.0,32.43,32.47,32.42,32.46,46700.0
2012-03-06 11:30:00,32.46,32.46,32.32,32.33,78500.0,32.46,32.46,32.32,32.33,78500.0
2012-03-06 11:35:00,32.33,32.37,32.33,32.36,22900.0,32.33,32.37,32.33,32.36,22900.0
2012-03-06 11:40:00,32.36,32.41,32.35,32.38,52200.0,32.36,32.41,32.35,32.38,52200.0
2012-03-06 11:45:00,32.38,32.38,32.31,32.33,15700.0,32.38,32.38,32.31,32.33,15700.0
2012-03-06 11:50:00,32.33,32.35,32.32,32.33,17900.0,32.33,32.35,32.32,32.33,17900.0
2012-03-06 11:55:00,32.34,32.4,32.34,32.38,26500.0,32.34,32.4,32.34,32.38,26500.0
2012-03-06 12:00:00,32.38,32.4,32.33,32.34,19100.0,32.38,32.4,32.33,32.34,19100.0
2012-03-06 12:05:00,32.35,32.35,32.3,32.32,20200.0,32.35,32.35,32.3,32.32,20200.0
2012-03-06 12:10:00,32.31,32.32,32.28,32.28,20900.0,32.31,32.32,32.28,32.28,20900.0
2012-03-06 12:15:00,32.28,32.28,32.23,32.23,54800.0,32.28,32.28,32.23,32.23,54800.0
2012-03-06 12:20:00,32.24,32.26,32.23,32.23,25700.0,32.24,32.26,32.23,32.23,25700.0
2012-03-06 12:25:00,32.23,32.25,32.22,32.23,27800.0,32.23,32.25,32.22,32.23,27800.0
2012-03-06 12:30:00,32.23,32.31,32.23,32.3,28400.0,32.23,32.31,32.23,32.3,28400.0
2012-03-06 12:35:00,32.3,32.35,32.28,32.34,78200.0,32.3,32.35,32.28,32.34,78200.0
2012-03-06 12:40:00,32.35,32.36,32.32,32.32,12500.0,32.35,32.36,32.32,32.32,12500.0
2012-03-06 12:45:00,32.31,32.34,32.29,32.33,23700.0,32.31,32.34,32.29,32.33,23700.0
2012-03-06 12:50:00,32.33,32.37,32.33,32.34,28600.0,32.33,32.37,32.33,32.34,28600.0
2012-03-06 12:55:00,32.36,32.4,32.35,32.38,25800.0,32.36,32.4,32.35,32.38,25800.0
2012-03-06 13:00:00,32.37,32.44,32.36,32.43,24300.0,32.37,32.44,32.36,32.43,24300.0
2012-03-06 13:05:00,32.44,32.45,32.41,32.41,16000.0,32.44,32.45,32.41,32.41,16000.0
2012-03-06 13:10:00,32.41,32.43,32.39,32.43,53800.0,32.41,32.43,32.39,32.43,53800.0
2012-03-06 13:15:00,32.43,32.43,32.4,32.41,14100.0,32.43,32.43,32.4,32.41,14100.0
2012-03-06 13:20:00,32.41,32.43,32.38,32.39,29400.0,32.41,32.43,32.38,32.39,29400.0
2012-03-06 13:25:00,32.4,32.4,32.38,32.4,9600.0,32.4,32.4,32.38,32.4,9600.0
2012-03-06 13:30:00,32.4,32.42,32.4,32.41,23400.0,32.4,32.42,32.4,32.41,23400.0
2012-03-06 13:35:00,32.41,32.41,32.39,32.39,7600.0,32.41,32.41,32.39,32.39,7600.0
2012-03-06 13:40:00,32.4,32.41,32.36,32.39,19800.0,32.4,32.41,32.36,32.39,19800.0
2012-03-06 13:45:00,32.39,32.4,32.34,32.4,30000.0,32.39,32.4,32.34,32.4,30000.0
2012-03-06 13:50:00,32.4,32.42,32.38,32.4,33700.0,32.4,32.42,32.38,32.4,33700.0
2012-03-06 13:55:00,32.41,32.41,32.38,32.38,20200.0,32.41,32.41,32.38,32.38,20200.0
2012-03-06 14:00:00,32.38,32.4,32.38,32.4,26000.0,32.38,32.4,32.38,32.4,26000.0
2012-03-06 14:05:00,32.4,32.47,32.39,32.47,67000.0,32.4,32.47,32.39,32.47,67000.0
2012-03-06 14:10:00,32.46,32.5,32.44,32.5,38700.0,32.46,32.5,32.44,32.5,38700.0
2012-03-06 14:15:00,32.5,32.5,32.44,32.44,26100.0,32.5,32.5,32.44,32.44,26100.0
2012-03-06 14:20:00,32.45,32.45,32.41,32.42,34300.0,32.45,32.45,32.41,32.42,34300.0
2012-03-06 14:25:00,32.42,32.42,32.36,32.38,61500.0,32.42,32.42,32.36,32.38,61500.0
2012-03-06 14:30:00,32.38,32.39,32.36,32.37,20200.0,32.38,32.39,32.36,32.37,20200.0
2012-03-06 14:35:00,32.37,32.37,32.32,32.36,48300.0,32.37,32.37,32.32,32.36,48300.0
2012-03-06 14:40:00,32.35,32.38,32.35,32.37,33100.0,32.35,32.38,32.35,32.37,33100.0
2012-03-06 14:45:00,32.37,32.37,32.34,32.34,19600.0,32.37,32.37,32.34,32.34,19600.0
2012-03-06 14:50:00,32.34,32.37,32.34,32.36,35900.0,32.34,32.37,32.34,32.36,35900.0
2012-03-06 14:55:00,32.36,32.37,32.32,32.32,19300.0,32.36,32.37,32.32,32.32,19300.0
2012-03-06 15:00:00,32.32,32.36,32.32,32.35,51100.0,32.32,32.36,32.32,32.35,51100.0
2012-03-06 15:05:00,32.36,32.36,32.35,32.35,15000.0,32.36,32.36,32.35,32.35,15000.0
2012-03-06 15:10:00,32.35,32.36,32.3,32.3,91100.0,32.35,32.36,32.3,32.3,91100.0
2012-03-06 15:15:00,32.3,32.31,32.28,32.28,75700.0,32.3,32.31,32.28,32.28,75700.0
2012-03-06 15:20:00,32.29,32.29,32.22,32.23,98000.0,32.29,32.29,32.22,32.23,98000.0
2012-03-06 15:25:00,32.23,32.23,32.16,32.16,157900.0,32.23,32.23,32.16,32.16,157900.0
2012-03-06 15:30:00,32.16,32.17,32.06,32.07,169700.0,32.16,32.17,32.06,32.07,169700.0
2012-03-06 15:35:00,32.06,32.09,32.02,32.02,234600.0,32.06,32.09,32.02,32.02,234600.0
2012-03-06 15:40:00,32.03,32.03,31.91,31.95,426100.0,32.03,32.03,31.91,31.95,426100.0
2012-03-06 15:45:00,31.95,32.07,31.9,32.06,476200.0,31.95,32.07,31.9,32.06,476200.0
2012-03-06 15:50:00,32.06,32.08,31.96,32.07,434800.0,32.06,32.08,31.96,32.07,434800.0
2012-03-06 15:55:00,32.07,32.07,31.98,31.98,540900.0,32.07,32.07,31.98,31.98,540900.0
2012-03-07 09:30:00,32.13,32.16,31.96,32.0,95100.0,32.13,32.16,31.96,32.0,95100.0
2012-03-07 09:35:00,32.0,32.16,32.0,32.11,81800.0,32.0,32.16,32.0,32.11,81800.0
2012-03-07 09:40:00,32.11,32.22,32.06,32.22,64600.0,32.11,32.22,32.06,32.22,64600.0
2012-03-07 09:45:00,32.22,32.25,32.2,32.25,126800.0,32.22,32.25,32.2,32.25,126800.0
2012-03-07 09:50:00,32.25,32.44,32.25,32.44,89200.0,32.25,32.44,32.25,32.44,89200.0
2012-03-07 09:55:00,32.44,32.44,32.36,32.39,43300.0,32.44,32.44,32.36,32.39,43300.0
2012-03-07 10:00:00,32.38,32.38,32.32,32.34,54800.0,32.38,32.38,32.32,32.34,54800.0
2012-03-07 10:05:00,32.34,32.34,32.21,32.23,51800.0,32.34,32.34,32.21,32.23,51800.0
2012-03-07 10:10:00,32.23,32.31,32.23,32.3,70300.0,32.23,32.31,32.23,32.3,70300.0
2012-03-07 10:15:00,32.3,32.42,32.3,32.39,55800.0,32.3,32.42,32.3,32.39,55800.0
2012-03-07 10:20:00,32.4,32.45,32.4,32.4,37000.0,32.4,32.45,32.4,32.4,37000.0
2012-03-07 10:25:00,32.4,32.41,32.35,32.35,45000.0,32.4,32.41,32.35,32.35,45000.0
2012-03-07 10:30:00,32.36,32.4,32.33,32.4,57100.0,32.36,32.4,32.33,32.4,57100.0
2012-03-07 10:35:00,32.4,32.43,32.38,32.41,30300.0,32.4,32.43,32.38,32.41,30300.0
2012-03-07 10:40:00,32.4,32.44,32.39,32.42,30000.0,32.4,32.44,32.39,32.42,30000.0
2012-03-07 10:45:00,32.42,32.45,32.41,32.43,30000.0,32.42,32.45,32.41,32.43,30000.0
2012-03-07 10:50:00,32.43,32.46,32.43,32.45,16900.0,32.43,32.46,32.43,32.45,16900.0
2012-03-07 10:55:00,32.44,32.46,32.42,32.44,31600.0,32.44,32.46,32.42,32.44,31600.0
2012-03-07 11:00:00,32.45,32.51,32.45,32.5,34000.0,32.45,32.51,32.45,32.5,34000.0
2012-03-07 11:05:00,32.5,32.54,32.5,32.54,23500.0,32.5,32.54,32.5,32.54,23500.0
2012-03-07 11:10:00,32.54,32.56,32.51,32.51,49300.0,32.54,32.56,32.51,32.51,49300.0
2012-03-07 11:15:00,32.51,32.52,32.46,32.49,61000.0,32.51,32.52,32.46,32.49,61000.0
2012-03-07 11:20:00,32.5,32.5,32.47,32.48,37700.0,32.5,32.5,32.47,32.48,37700.0
2012-03-07 11:25:00,32.48,32.49,32.46,32.46,21600.0,32.48,32.49,32.46,32.46,21600.0
2012-03-07 11:30:00,32.46,32.5,32.46,32.48,52900.0,32.46,32.5,32.46,32.48,52900.0
2012-03-07 11:35:00,32.48,32.49,32.48,32.49,26300.0,32.48,32.49,32.48,32.49,26300.0
2012-03-07 11:40:00,32.48,32.49,32.46,32.46,11100.0,32.48,32.49,32.46,32.46,11100.0
2012-03-07 11:45:00,32.46,32.46,32.43,32.43,13400.0,32.46,32.46,32.43,32.43,13400.0
2012-03-07 11:50:00,32.44,32.45,32.43,32.43,20500.0,32.44,32.45,32.43,32.43,20500.0
2012-03-07 11:55:00,32.43,32.44,32.39,32.39,20300.0,32.43,32.44,32.39,32.39,20300.0
2012-03-07 12:00:00,32.4,32.45,32.4,32.44,23000.0,32.4,32.45,32.4,32.44,23000.0
2012-03-07 12:05:00,32.44,32.48,32.44,32.45,24300.0,32.44,32.48,32.44,32.45,24300.0
2012-03-07 12:10:00,32.44,32.44,32.39,32.4,23000.0,32.44,32.44,32.39,32.4,23000.0
2012-03-07 12:15:00,32.4,32.41,32.4,32.41,20900.0,32.4,32.41,32.4,32.41,20900.0
2012-03-07 12:20:00,32.41,32.41,32.39,32.39,12000.0,32.41,32.41,32.39,32.39,12000.0
2012-03-07 12:25:00,32.39,32.42,32.38,32.41,22900.0,32.39,32.42,32.38,32.41,22900.0
2012-03-07 12:30:00,32.42,32.42,32.39,32.4,16600.0,32.42,32.42,32.39,32.4,16600.0
2012-03-07 12:35:00,32.39,32.41,32.39,32.4,21900.0,32.39,32.41,32.39,32.4,21900.0
2012-03-07 12:40:00,32.4,32.43,32.4,32.42,17700.0,32.4,32.43,32.4,32.42,17700.0
2012-03-07 12:45:00,32.41,32.43,32.41,32.41,9300.0,32.41,32.43,32.41,32.41,9300.0
2012-03-07 12:50:00,32.41,32.44,32.41,32.44,26700.0,32.41,32.44,32.41,32.44,26700.0
2012-03-07 12:55:00,32.45,32.47,32.44,32.45,19400.0,32.45,32.47,32.44,32.45,19400.0
2012-03-07 13:00:00,32.46,32.46,32.41,32.46,23800.0,32.46,32.46,32.41,32.46,23800.0
2012-03-07 13:05:00,32.45,32.48,32.44,32.47,18400.0,32.45,32.48,32.44,32.47,18400.0
2012-03-07 13:10:00,32.48,32.51,32.47,32.48,37700.0,32.48,32.51,32.47,32.48,37700.0
2012-03-07 13:15:00,32.49,32.5,32.47,32.48,24100.0,32.49,32.5,32.47,32.48,24100.0
2012-03-07 13:20:00,32.49,32.51,32.48,32.49,35900.0,32.49,32.51,32.48,32.49,35900.0
2012-03-07 13:25:00,32.5,32.5,32.49,32.5,13200.0,32.5,32.5,32.49,32.5,13200.0
2012-03-07 13:30:00,32.5,32.5,32.45,32.48,31700.0,32.5,32.5,32.45,32.48,31700.0
2012-03-07 13:35:00,32.48,32.51,32.48,32.5,38600.0,32.48,32.51,32.48,32.5,38600.0
2012-03-07 13:40:00,32.5,32.5,32.45,32.45,21500.0,32.5,32.5,32.45,32.45,21500.0
2012-03-07 13:45:00,32.45,32.47,32.44,32.46,19900.0,32.45,32.47,32.44,32.46,19900.0
2012-03-07 13:50:00,32.46,32.49,32.45,32.49,22900.0,32.46,32.49,32.45,32.49,22900.0
2012-03-07 13:55:00,32.49,32.5,32.48,32.48,29600.0,32.49,32.5,32.48,32.48,29600.0
2012-03-07 14:00:00,32.48,32.51,32.43,32.45,94700.0,32.48,32.51,32.43,32.45,94700.0
2012-03-07 14:05:00,32.45,32.46,32.45,32.45,9700.0,32.45,32.46,32.45,32.45,9700.0
2012-03-07 14:10:00,32.45,32.5,32.45,32.5,33400.0,32.45,32.5,32.45,32.5,33400.0
2012-03-07 14:15:00,32.5,32.51,32.48,32.48,49300.0,32.5,32.51,32.48,32.48,49300.0
2012-03-07 14:20:00,32.49,32.49,32.46,32.47,26300.0,32.49,32.49,32.46,32.47,26300.0
2012-03-07 14:25:00,32.47,32.51,32.47,32.49,42600.0,32.47,32.51,32.47,32.49,42600.0
2012-03-07 14:30:00,32.49,32.5,32.43,32.43,34700.0,32.49,32.5,32.43,32.43,34700.0
2012-03-07 14:35:00,32.43,32.44,32.41,32.43,27000.0,32.43,32.44,32.41,32.43,27000.0
2012-03-07 14:40:00,32.43,32.43,32.41,32.43,17100.0,32.43,32.43,32.41,32.43,17100.0
2012-03-07 14:45:00,32.43,32.44,32.43,32.44,11600.0,32.43,32.44,32.43,32.44,11600.0
2012-03-07 14:50:00,32.44,32.48,32.44,32.47,45700.0,32.44,32.48,32.44,32.47,45700.0
2012-03-07 14:55:00,32.48,32.48,32.47,32.48,3700.0,32.48,32.48,32.47,32.48,3700.0
2012-03-07 15:00:00,32.48,32.48,32.44,32.44,21600.0,32.48,32.48,32.44,32.44,21600.0
2012-03-07 15:05:00,32.45,32.45,32.41,32.43,42200.0,32.45,32.45,32.41,32.43,42200.0
2012-03-07 15:10:00,32.42,32.46,32.41,32.45,23500.0,32.42,32.46,32.41,32.45,23500.0
2012-03-07 15:15:00,32.46,32.46,32.42,32.44,80600.0,32.46,32.46,32.42,32.44,80600.0
2012-03-07 15:20:00,32.45,32.47,32.41,32.41,49300.0,32.45,32.47,32.41,32.41,49300.0
2012-03-07 15:25:00,32.41,32.42,32.4,32.4,29300.0,32.41,32.42,32.4,32.4,29300.0
2012-03-07 15:30:00,32.4,32.42,32.38,32.39,78000.0,32.4,32.42,32.38,32.39,78000.0
2012-03-07 15:35:00,32.38,32.41,32.37,32.4,76800.0,32.38,32.41,32.37,32.4,76800.0
2012-03-07 15:40:00,32.4,32.43,32.39,32.42,55400.0,32.4,32.43,32.39,32.42,55400.0
2012-03-07 15:45:00,32.42,32.43,32.41,32.42,42300.0,32.42,32.43,32.41,32.42,42300.0
2012-03-07 15:50:00,32.43,32.43,32.41,32.42,77700.0,32.43,32.43,32.41,32.42,77700.0
2012-03-07 15:55:00,32.42,32.42,32.38,32.41,163100.0,32.42,32.42,32.38,32.41,163100.0
2012-03-08 09:30:00,32.68,32.82,32.67,32.74,60200.0,32.68,32.82,32.67,32.74,60200.0
2012-03-08 09:35:00,32.75,32.83,32.75,32.82,44700.0,32.75,32.83,32.75,32.82,44700.0
2012-03-08 09:40:00,32.81,32.95,32.8,32.93,70100.0,32.81,32.95,32.8,32.93,70100.0
2012-03-08 09:45:00,32.94,32.99,32.93,32.93,64000.0,32.94,32.99,32.93,32.93,64000.0
2012-03-08 09:50:00,32.93,33.09,32.91,33.05,148300.0,32.93,33.09,32.91,33.05,148300.0
2012-03-08 09:55:00,33.05,33.08,33.02,33.08,32800.0,33.05,33.08,33.02,33.08,32800.0
2012-03-08 10:00:00,33.09,33.14,33.06,33.08,80800.0,33.09,33.14,33.06,33.08,80800.0
2012-03-08 10:05:00,33.09,33.11,33.08,33.08,32400.0,33.09,33.11,33.08,33.08,32400.0
2012-03-08 10:10:00,33.08,33.09,32.94,33.0,31900.0,33.08,33.09,32.94,33.0,31900.0
2012-03-08 10:15:00,33.0,33.0,32.95,32.98,27400.0,33.0,33.0,32.95,32.98,27400.0
2012-03-08 10:20:00,32.98,32.98,32.88,32.89,33100.0,32.98,32.98,32.88,32.89,33100.0
2012-03-08 10:25:00,32.89,32.97,32.85,32.96,43400.0,32.89,32.97,32.85,32.96,43400.0
2012-03-08 10:30:00,32.97,33.02,32.94,33.01,23500.0,32.97,33.02,32.94,33.01,23500.0
2012-03-08 10:35:00,33.01,33.02,32.95,32.95,19500.0,33.01,33.02,32.95,32.95,19500.0
2012-03-08 10:40:00,32.95,32.99,32.94,32.98,20800.0,32.95,32.99,32.94,32.98,20800.0
2012-03-08 10:45:00,32.99,33.04,32.98,33.0,24600.0,32.99,33.04,32.98,33.0,24600.0
2012-03-08 10:50:00,33.01,33.02,32.99,33.0,12200.0,33.01,33.02,32.99,33.0,12200.0
2012-03-08 10:55:00,33.0,33.05,32.99,33.04,24700.0,33.0,33.05,32.99,33.04,24700.0
2012-03-08 11:00:00,33.04,33.12,33.04,33.12,37400.0,33.04,33.12,33.04,33.12,37400.0
2012-03-08 11:05:00,33.12,33.13,33.1,33.11,31900.0,33.12,33.13,33.1,33.11,31900.0
2012-03-08 11:10:00,33.1,33.15,33.08,33.09,45900.0,33.1,33.15,33.08,33.09,45900.0
2012-03-08 11:15:00,33.09,33.1,33.05,33.05,54400.0,33.09,33.1,33.05,33.05,54400.0
2012-03-08 11:20:00,33.05,33.05,33.0,33.01,35600.0,33.05,33.05,33.0,33.01,35600.0
2012-03-08 11:25:00,33.01,33.01,32.98,33.0,82600.0,33.01,33.01,32.98,33.0,82600.0
2012-03-08 11:30:00,33.01,33.02,33.0,33.01,17100.0,33.01,33.02,33.0,33.01,17100.0
2012-03-08 11:35:00,33.02,33.04,33.01,33.01,40800.0,33.02,33.04,33.01,33.01,40800.0
2012-03-08 11:40:00,33.02,33.02,32.98,32.98,40500.0,33.02,33.02,32.98,32.98,40500.0
2012-03-08 11:45:00,32.98,33.0,32.98,32.98,25700.0,32.98,33.0,32.98,32.98,25700.0
2012-03-08 11:50:00,32.98,33.0,32.95,32.95,53700.0,32.98,33.0,32.95,32.95,53700.0
2012-03-08 11:55:00,32.95,32.98,32.93,32.97,64900.0,32.95,32.98,32.93,32.97,64900.0
2012-03-08 12:00:00,32.97,32.98,32.97,32.97,14800.0,32.97,32.98,32.97,32.97,14800.0
2012-03-08 12:05:00,32.97,32.99,32.96,32.96,29000.0,32.97,32.99,32.96,32.96,29000.0
2012-03-08 12:10:00,32.96,32.97,32.95,32.95,11000.0,32.96,32.97,32.95,32.95,11000.0
2012-03-08 12:15:00,32.96,32.96,32.89,32.89,20100.0,32.96,32.96,32.89,32.89,20100.0
2012-03-08 12:20:00,32.89,32.9,32.89,32.89,13500.0,32.89,32.9,32.89,32.89,13500.0
2012-03-08 12:25:00,32.9,32.9,32.89,32.9,17100.0,32.9,32.9,32.89,32.9,17100.0
2012-03-08 12:30:00,32.89,32.9,32.89,32.89,8400.0,32.89,32.9,32.89,32.89,8400.0
2012-03-08 12:35:00,32.9,32.91,32.89,32.9,46100.0,32.9,32.91,32.89,32.9,46100.0
2012-03-08 12:40:00,32.9,32.91,32.89,32.9,34800.0,32.9,32.91,32.89,32.9,34800.0
2012-03-08 12:45:00,32.9,32.92,32.9,32.92,15300.0,32.9,32.92,32.9,32.92,15300.0
2012-03-08 12:50:00,32.92,32.97,32.91,32.97,37900.0,32.92,32.97,32.91,32.97,37900.0
2012-03-08 12:55:00,32.97,32.97,32.96,32.97,13000.0,32.97,32.97,32.96,32.97,13000.0
2012-03-08 13:00:00,32.97,32.97,32.96,32.96,11400.0,32.97,32.97,32.96,32.96,11400.0
2012-03-08 13:05:00,32.96,32.97,32.96,32.96,8300.0,32.96,32.97,32.96,32.96,8300.0
2012-03-08 13:10:00,32.96,32.97,32.93,32.94,36700.0,32.96,32.97,32.93,32.94,36700.0
2012-03-08 13:15:00,32.94,32.98,32.94,32.96,31400.0,32.94,32.98,32.94,32.96,31400.0
2012-03-08 13:20:00,32.96,32.97,32.94,32.96,27000.0,32.96,32.97,32.94,32.96,27000.0
2012-03-08 13:25:00,32.95,32.96,32.92,32.92,23300.0,32.95,32.96,32.92,32.92,23300.0
2012-03-08 13:30:00,32.91,32.92,32.91,32.92,27100.0,32.91,32.92,32.91,32.92,27100.0
2012-03-08 13:35:00,32.92,32.92,32.89,32.9,18600.0,32.92,32.92,32.89,32.9,18600.0
2012-03-08 13:40:00,32.9,32.93,32.9,32.92,18900.0,32.9,32.93,32.9,32.92,18900.0
2012-03-08 13:45:00,32.91,32.93,32.91,32.93,12200.0,32.91,32.93,32.91,32.93,12200.0
2012-03-08 13:50:00,32.93,32.93,32.92,32.93,7800.0,32.93,32.93,32.92,32.93,7800.0
2012-03-08 13:55:00,32.92,32.93,32.89,32.89,17200.0,32.92,32.93,32.89,32.89,17200.0
2012-03-08 14:00:00,32.89,32.92,32.89,32.91,14700.0,32.89,32.92,32.89,32.91,14700.0
2012-03-08 14:05:00,32.91,32.92,32.91,32.92,8500.0,32.91,32.92,32.91,32.92,8500.0
2012-03-08 14:10:00,32.91,32.92,32.86,32.88,72000.0,32.91,32.92,32.86,32.88,72000.0
2012-03-08 14:15:00,32.88,32.91,32.88,32.89,39000.0,32.88,32.91,32.88,32.89,39000.0
2012-03-08 14:20:00,32.9,32.93,32.89,32.92,13100.0,32.9,32.93,32.89,32.92,13100.0
2012-03-08 14:25:00,32.92,32.94,32.91,32.93,11700.0,32.92,32.94,32.91,32.93,11700.0
2012-03-08 14:30:00,32.93,32.96,32.93,32.96,15600.0,32.93,32.96,32.93,32.96,15600.0
2012-03-08 14:35:00,32.96,32.96,32.93,32.94,16300.0,32.96,32.96,32.93,32.94,16300.0
2012-03-08 14:40:00,32.94,32.99,32.94,32.99,16000.0,32.94,32.99,32.94,32.99,16000.0
2012-03-08 14:45:00,32.99,33.0,32.98,33.0,7600.0,32.99,33.0,32.98,33.0,7600.0
2012-03-08 14:50:00,33.0,33.05,33.0,33.05,29900.0,33.0,33.05,33.0,33.05,29900.0
2012-03-08 14:55:00,33.05,33.07,33.02,33.02,21800.0,33.05,33.07,33.02,33.02,21800.0
2012-03-08 15:00:00,33.03,33.03,33.02,33.02,9800.0,33.03,33.03,33.02,33.02,9800.0
2012-03-08 15:05:00,33.02,33.05,33.02,33.03,24000.0,33.02,33.05,33.02,33.03,24000.0
2012-03-08 15:10:00,33.04,33.09,33.03,33.09,27900.0,33.04,33.09,33.03,33.09,27900.0
2012-03-08 15:15:00,33.09,33.09,33.03,33.04,28000.0,33.09,33.09,33.03,33.04,28000.0
2012-03-08 15:20:00,33.03,33.06,33.03,33.06,18100.0,33.03,33.06,33.03,33.06,18100.0
2012-03-08 15:25:00,33.05,33.06,33.04,33.05,16500.0,33.05,33.06,33.04,33.05,16500.0
2012-03-08 15:30:00,33.05,33.11,33.05,33.1,52400.0,33.05,33.11,33.05,33.1,52400.0
2012-03-08 15:35:00,33.1,33.1,33.04,33.05,55400.0,33.1,33.1,33.04,33.05,55400.0
2012-03-08 15:40:00,33.05,33.07,33.04,33.06,35000.0,33.05,33.07,33.04,33.06,35000.0
2012-03-08 15:45:00,33.06,33.06,33.04,33.04,43300.0,33.06,33.06,33.04,33.04,43300.0
2012-03-08 15:50:00,33.05,33.09,33.05,33.08,109800.0,33.05,33.09,33.05,33.08,109800.0
2012-03-08 15:55:00,33.08,33.08,33.03,33.04,172900.0,33.08,33.08,33.03,33.04,172900.0
2012-03-09 09:30:00,33.2,33.25,33.08,33.16,64300.0,33.2,33.25,33.08,33.16,64300.0
2012-03-09 09:35:00,33.16,33.29,33.13,33.26,33000.0,33.16,33.29,33.13,33.26,33000.0
2012-03-09 09:40:00,33.25,33.31,33.23,33.3,30100.0,33.25,33.31,33.23,33.3,30100.0
2012-03-09 09:45:00,33.31,33.36,33.3,33.34,53100.0,33.31,33.36,33.3,33.34,53100.0
2012-03-09 09:50:00,33.34,33.36,33.27,33.29,58400.0,33.34,33.36,33.27,33.29,58400.0
2012-03-09 09:55:00,33.28,33.29,33.21,33.24,34700.0,33.28,33.29,33.21,33.24,34700.0
2012-03-09 10:00:00,33.23,33.3,33.23,33.3,58500.0,33.23,33.3,33.23,33.3,58500.0
2012-03-09 10:05:00,33.3,33.38,33.29,33.37,42700.0,33.3,33.38,33.29,33.37,42700.0
2012-03-09 10:10:00,33.37,33.37,33.3,33.32,51300.0,33.37,33.37,33.3,33.32,51300.0
2012-03-09 10:15:00,33.32,33.38,33.32,33.38,39300.0,33.32,33.38,33.32,33.38,39300.0
2012-03-09 10:20:00,33.38,33.44,33.37,33.42,39200.0,33.38,33.44,33.37,33.42,39200.0
2012-03-09 10:25:00,33.42,33.47,33.42,33.47,23400.0,33.42,33.47,33.42,33.47,23400.0
2012-03-09 10:30:00,33.48,33.5,33.45,33.46,29200.0,33.48,33.5,33.45,33.46,29200.0
2012-03-09 10:35:00,33.46,33.5,33.45,33.5,117700.0,33.46,33.5,33.45,33.5,117700.0
2012-03-09 10:40:00,33.5,33.5,33.43,33.44,22900.0,33.5,33.5,33.43,33.44,22900.0
2012-03-09 10:45:00,33.43,33.45,33.41,33.41,24000.0,33.43,33.45,33.41,33.41,24000.0
2012-03-09 10:50:00,33.41,33.44,33.4,33.43,31900.0,33.41,33.44,33.4,33.43,31900.0
2012-03-09 10:55:00,33.43,33.44,33.41,33.41,16200.0,33.43,33.44,33.41,33.41,16200.0
2012-03-09 11:00:00,33.42,33.43,33.38,33.38,22100.0,33.42,33.43,33.38,33.38,22100.0
2012-03-09 11:05:00,33.37,33.4,33.37,33.39,28400.0,33.37,33.4,33.37,33.39,28400.0
2012-03-09 11:10:00,33.39,33.39,33.38,33.38,8300.0,33.39,33.39,33.38,33.38,8300.0
2012-03-09 11:15:00,33.38,33.39,33.37,33.39,32300.0,33.38,33.39,33.37,33.39,32300.0
2012-03-09 11:20:00,33.38,33.4,33.38,33.38,18200.0,33.38,33.4,33.38,33.38,18200.0
2012-03-09 11:25:00,33.38,33.39,33.38,33.38,20400.0,33.38,33.39,33.38,33.38,20400.0
2012-03-09 11:30:00,33.39,33.39,33.37,33.37,24900.0,33.39,33.39,33.37,33.37,24900.0
2012-03-09 11:35:00,33.37,33.39,33.37,33.38,10600.0,33.37,33.39,33.37,33.38,10600.0
2012-03-09 11:40:00,33.39,33.39,33.38,33.38,20700.0,33.39,33.39,33.38,33.38,20700.0
2012-03-09 11:45:00,33.39,33.42,33.38,33.41,22900.0,33.39,33.42,33.38,33.41,22900.0
2012-03-09 11:50:00,33.41,33.45,33.41,33.44,17900.0,33.41,33.45,33.41,33.44,17900.0
2012-03-09 11:55:00,33.45,33.45,33.43,33.45,16500.0,33.45,33.45,33.43,33.45,16500.0
2012-03-09 12:00:00,33.45,33.46,33.43,33.44,20400.0,33.45,33.46,33.43,33.44,20400.0
2012-03-09 12:05:00,33.44,33.46,33.41,33.46,21300.0,33.44,33.46,33.41,33.46,21300.0
2012-03-09 12:10:00,33.46,33.49,33.45,33.49,14200.0,33.46,33.49,33.45,33.49,14200.0
2012-03-09 12:15:00,33.49,33.5,33.48,33.49,15600.0,33.49,33.5,33.48,33.49,15600.0
2012-03-09 12:20:00,33.5,33.5,33.49,33.49,8900.0,33.5,33.5,33.49,33.49,8900.0
2012-03-09 12:25:00,33.5,33.5,33.48,33.5,17000.0,33.5,33.5,33.48,33.5,17000.0
2012-03-09 12:30:00,33.5,33.5,33.49,33.5,9000.0,33.5,33.5,33.49,33.5,9000.0
2012-03-09 12:35:00,33.5,33.53,33.49,33.52,38900.0,33.5,33.53,33.49,33.52,38900.0
2012-03-09 12:40:00,33.52,33.55,33.52,33.54,20600.0,33.52,33.55,33.52,33.54,20600.0
2012-03-09 12:45:00,33.54,33.55,33.53,33.55,15800.0,33.54,33.55,33.53,33.55,15800.0
2012-03-09 12:50:00,33.54,33.57,33.54,33.56,31300.0,33.54,33.57,33.54,33.56,31300.0
2012-03-09 12:55:00,33.56,33.56,33.55,33.56,10800.0,33.56,33.56,33.55,33.56,10800.0
2012-03-09 13:00:00,33.55,33.59,33.55,33.56,32800.0,33.55,33.59,33.55,33.56,32800.0
2012-03-09 13:05:00,33.56,33.58,33.56,33.57,19000.0,33.56,33.58,33.56,33.57,19000.0
2012-03-09 13:10:00,33.58,33.61,33.57,33.6,22500.0,33.58,33.61,33.57,33.6,22500.0
2012-03-09 13:15:00,33.59,33.62,33.59,33.59,19300.0,33.59,33.62,33.59,33.59,19300.0
2012-03-09 13:20:00,33.59,33.59,33.56,33.57,14200.0,33.59,33.59,33.56,33.57,14200.0
2012-03-09 13:25:00,33.56,33.58,33.54,33.57,19000.0,33.56,33.58,33.54,33.57,19000.0
2012-03-09 13:30:00,33.57,33.58,33.55,33.56,22600.0,33.57,33.58,33.55,33.56,22600.0
2012-03-09 13:35:00,33.56,33.57,33.51,33.55,45000.0,33.56,33.57,33.51,33.55,45000.0
2012-03-09 13:40:00,33.55,33.57,33.55,33.57,8700.0,33.55,33.57,33.55,33.57,8700.0
2012-03-09 13:45:00,33.57,33.59,33.55,33.58,18200.0,33.57,33.59,33.55,33.58,18200.0
2012-03-09 13:50:00,33.59,33.59,33.56,33.57,20100.0,33.59,33.59,33.56,33.57,20100.0
2012-03-09 13:55:00,33.57,33.6,33.57,33.58,18300.0,33.57,33.6,33.57,33.58,18300.0
2012-03-09 14:00:00,33.59,33.6,33.58,33.59,15600.0,33.59,33.6,33.58,33.59,15600.0
2012-03-09 14:05:00,33.59,33.6,33.57,33.57,20700.0,33.59,33.6,33.57,33.57,20700.0
2012-03-09 14:10:00,33.57,33.6,33.57,33.58,20900.0,33.57,33.6,33.57,33.58,20900.0
2012-03-09 14:15:00,33.59,33.59,33.57,33.57,17000.0,33.59,33.59,33.57,33.57,17000.0
2012-03-09 14:20:00,33.58,33.6,33.57,33.6,21400.0,33.58,33.6,33.57,33.6,21400.0
2012-03-09 14:25:00,33.59,33.6,33.59,33.6,6200.0,33.59,33.6,33.59,33.6,6200.0
2012-03-09 14:30:00,33.6,33.6,33.59,33.6,16500.0,33.6,33.6,33.59,33.6,16500.0
2012-03-09 14:35:00,33.59,33.62,33.59,33.61,37600.0,33.59,33.62,33.59,33.61,37600.0
2012-03-09 14:40:00,33.62,33.64,33.58,33.58,54700.0,33.62,33.64,33.58,33.58,54700.0
2012-03-09 14:45:00,33.59,33.59,33.56,33.58,30400.0,33.59,33.59,33.56,33.58,30400.0
2012-03-09 14:50:00,33.57,33.57,33.51,33.52,37100.0,33.57,33.57,33.51,33.52,37100.0
2012-03-09 14:55:00,33.52,33.53,33.48,33.5,47300.0,33.52,33.53,33.48,33.5,47300.0
2012-03-09 15:00:00,33.51,33.55,33.51,33.55,33200.0,33.51,33.55,33.51,33.55,33200.0
2012-03-09 15:05:00,33.55,33.57,33.53,33.55,33500.0,33.55,33.57,33.53,33.55,33500.0
2012-03-09 15:10:00,33.55,33.55,33.49,33.52,27900.0,33.55,33.55,33.49,33.52,27900.0
2012-03-09 15:15:00,33.52,33.54,33.51,33.54,27700.0,33.52,33.54,33.51,33.54,27700.0
2012-03-09 15:20:00,33.54,33.59,33.53,33.55,39900.0,33.54,33.59,33.53,33.55,39900.0
2012-03-09 15:25:00,33.55,33.59,33.54,33.58,27900.0,33.55,33.59,33.54,33.58,27900.0
2012-03-09 15:30:00,33.57,33.58,33.53,33.55,54000.0,33.57,33.58,33.53,33.55,54000.0
2012-03-09 15:35:00,33.55,33.61,33.55,33.61,68000.0,33.55,33.61,33.55,33.61,68000.0
2012-03-09 15:40:00,33.61,33.62,33.58,33.61,55300.0,33.61,33.62,33.58,33.61,55300.0
2012-03-09 15:45:00,33.61,33.63,33.59,33.62,65400.0,33.61,33.63,33.59,33.62,65400.0
2012-03-09 15:50:00,33.62,33.65,33.58,33.6,128200.0,33.62,33.65,33.58,33.6,128200.0
2012-03-09 15:55:00,33.6,33.64,33.59,33.64,196200.0,33.6,33.64,33.59,33.64,196200.0
2012-03-12 09:30:00,33.5,33.6,33.41,33.59,141100.0,33.5,33.6,33.41,33.59,141100.0
2012-03-12 09:35:00,33.57,33.75,33.52,33.75,61100.0,33.57,33.75,33.52,33.75,61100.0
2012-03-12 09:40:00,33.75,33.8,33.74,33.79,55600.0,33.75,33.8,33.74,33.79,55600.0
2012-03-12 09:45:00,33.79,33.85,33.69,33.83,118300.0,33.79,33.85,33.69,33.83,118300.0
2012-03-12 09:50:00,33.83,33.83,33.78,33.79,55000.0,33.83,33.83,33.78,33.79,55000.0
2012-03-12 09:55:00,33.78,33.79,33.69,33.7,57100.0,33.78,33.79,33.69,33.7,57100.0
2012-03-12 10:00:00,33.7,33.7,33.58,33.59,58900.0,33.7,33.7,33.58,33.59,58900.0
2012-03-12 10:05:00,33.58,33.6,33.55,33.58,29600.0,33.58,33.6,33.55,33.58,29600.0
2012-03-12 10:10:00,33.58,33.58,33.48,33.48,30000.0,33.58,33.58,33.48,33.48,30000.0
2012-03-12 10:15:00,33.5,33.57,33.5,33.55,22700.0,33.5,33.57,33.5,33.55,22700.0
2012-03-12 10:20:00,33.54,33.55,33.43,33.44,22800.0,33.54,33.55,33.43,33.44,22800.0
2012-03-12 10:25:00,33.44,33.45,33.41,33.42,19800.0,33.44,33.45,33.41,33.42,19800.0
2012-03-12 10:30:00,33.41,33.41,33.32,33.33,23600.0,33.41,33.41,33.32,33.33,23600.0
2012-03-12 10:35:00,33.33,33.35,33.28,33.32,24600.0,33.33,33.35,33.28,33.32,24600.0
2012-03-12 10:40:00,33.32,33.35,33.27,33.35,28400.0,33.32,33.35,33.27,33.35,28400.0
2012-03-12 10:45:00,33.35,33.35,33.29,33.29,17500.0,33.35,33.35,33.29,33.29,17500.0
2012-03-12 10:50:00,33.3,33.41,33.3,33.39,30800.0,33.3,33.41,33.3,33.39,30800.0
2012-03-12 10:55:00,33.4,33.4,33.36,33.37,9700.0,33.4,33.4,33.36,33.37,9700.0
2012-03-12 11:00:00,33.37,33.39,33.33,33.36,12600.0,33.37,33.39,33.33,33.36,12600.0
2012-03-12 11:05:00,33.35,33.37,33.33,33.34,13100.0,33.35,33.37,33.33,33.34,13100.0
2012-03-12 11:10:00,33.34,33.44,33.34,33.44,22100.0,33.34,33.44,33.34,33.44,22100.0
2012-03-12 11:15:00,33.44,33.49,33.44,33.49,52800.0,33.44,33.49,33.44,33.49,52800.0
2012-03-12 11:20:00,33.48,33.5,33.45,33.48,45400.0,33.48,33.5,33.45,33.48,45400.0
2012-03-12 11:25:00,33.49,33.51,33.48,33.51,19000.0,33.49,33.51,33.48,33.51,19000.0
2012-03-12 11:30:00,33.51,33.55,33.5,33.53,35000.0,33.51,33.55,33.5,33.53,35000.0
2012-03-12 11:35:00,33.53,33.57,33.52,33.57,19800.0,33.53,33.57,33.52,33.57,19800.0
2012-03-12 11:40:00,33.57,33.58,33.54,33.55,17000.0,33.57,33.58,33.54,33.55,17000.0
2012-03-12 11:45:00,33.55,33.58,33.55,33.56,12900.0,33.55,33.58,33.55,33.56,12900.0
2012-03-12 11:50:00,33.56,33.56,33.45,33.45,88700.0,33.56,33.56,33.45,33.45,88700.0
2012-03-12 11:55:00,33.45,33.45,33.36,33.36,70500.0,33.45,33.45,33.36,33.36,70500.0
2012-03-12 12:00:00,33.37,33.4,33.32,33.37,45400.0,33.37,33.4,33.32,33.37,45400.0
2012-03-12 12:05:00,33.37,33.41,33.37,33.41,17800.0,33.37,33.41,33.37,33.41,17800.0
2012-03-12 12:10:00,33.4,33.5,33.39,33.5,32000.0,33.4,33.5,33.39,33.5,32000.0
2012-03-12 12:15:00,33.5,33.53,33.48,33.52,35200.0,33.5,33.53,33.48,33.52,35200.0
2012-03-12 12:20:00,33.51,33.53,33.47,33.51,14800.0,33.51,33.53,33.47,33.51,14800.0
2012-03-12 12:25:00,33.51,33.52,33.49,33.51,26100.0,33.51,33.52,33.49,33.51,26100.0
2012-03-12 12:30:00,33.51,33.52,33.5,33.51,24600.0,33.51,33.52,33.5,33.51,24600.0
2012-03-12 12:35:00,33.51,33.54,33.51,33.54,15800.0,33.51,33.54,33.51,33.54,15800.0
2012-03-12 12:40:00,33.53,33.57,33.52,33.56,16700.0,33.53,33.57,33.52,33.56,16700.0
2012-03-12 12:45:00,33.57,33.57,33.56,33.56,2500.0,33.57,33.57,33.56,33.56,2500.0
2012-03-12 12:50:00,33.56,33.57,33.52,33.53,23600.0,33.56,33.57,33.52,33.53,23600.0
2012-03-12 12:55:00,33.54,33.56,33.53,33.55,8800.0,33.54,33.56,33.53,33.55,8800.0
2012-03-12 13:00:00,33.55,33.55,33.52,33.52,5900.0,33.55,33.55,33.52,33.52,5900.0
2012-03-12 13:05:00,33.52,33.53,33.51,33.52,9400.0,33.52,33.53,33.51,33.52,9400.0
2012-03-12 13:10:00,33.52,33.53,33.49,33.49,12200.0,33.52,33.53,33.49,33.49,12200.0
2012-03-12 13:15:00,33.49,33.52,33.48,33.51,10500.0,33.49,33.52,33.48,33.51,10500.0
2012-03-12 13:20:00,33.5,33.55,33.5,33.55,11700.0,33.5,33.55,33.5,33.55,11700.0
2012-03-12 13:25:00,33.54,33.54,33.5,33.51,14200.0,33.54,33.54,33.5,33.51,14200.0
2012-03-12 13:30:00,33.51,33.54,33.49,33.54,9600.0,33.51,33.54,33.49,33.54,9600.0
2012-03-12 13:35:00,33.54,33.57,33.54,33.55,25500.0,33.54,33.57,33.54,33.55,25500.0
2012-03-12 13:40:00,33.54,33.6,33.54,33.57,8100.0,33.54,33.6,33.54,33.57,8100.0
2012-03-12 13:45:00,33.58,33.58,33.54,33.54,12000.0,33.58,33.58,33.54,33.54,12000.0
2012-03-12 13:50:00,33.54,33.55,33.54,33.54,2700.0,33.54,33.55,33.54,33.54,2700.0
2012-03-12 13:55:00,33.55,33.57,33.54,33.54,18400.0,33.55,33.57,33.54,33.54,18400.0
2012-03-12 14:00:00,33.54,33.55,33.52,33.53,9800.0,33.54,33.55,33.52,33.53,9800.0
2012-03-12 14:05:00,33.53,33.54,33.53,33.53,4300.0,33.53,33.54,33.53,33.53,4300.0
2012-03-12 14:10:00,33.53,33.58,33.53,33.56,17700.0,33.53,33.58,33.53,33.56,17700.0
2012-03-12 14:15:00,33.57,33.57,33.55,33.55,5100.0,33.57,33.57,33.55,33.55,5100.0
2012-03-12 14:20:00,33.56,33.58,33.55,33.55,13000.0,33.56,33.58,33.55,33.55,13000.0
2012-03-12 14:25:00,33.55,33.56,33.53,33.54,7300.0,33.55,33.56,33.53,33.54,7300.0
2012-03-12 14:30:00,33.54,33.54,33.52,33.52,19300.0,33.54,33.54,33.52,33.52,19300.0
2012-03-12 14:35:00,33.52,33.53,33.51,33.51,8100.0,33.52,33.53,33.51,33.51,8100.0
2012-03-12 14:40:00,33.51,33.52,33.49,33.49,8900.0,33.51,33.52,33.49,33.49,8900.0
2012-03-12 14:45:00,33.5,33.54,33.5,33.52,17200.0,33.5,33.54,33.5,33.52,17200.0
2012-03-12 14:50:00,33.52,33.53,33.52,33.52,4500.0,33.52,33.53,33.52,33.52,4500.0
2012-03-12 14:55:00,33.53,33.53,33.52,33.53,17300.0,33.53,33.53,33.52,33.53,17300.0
2012-03-12 15:00:00,33.54,33.56,33.52,33.53,18200.0,33.54,33.56,33.52,33.53,18200.0
2012-03-12 15:05:00,33.53,33.55,33.52,33.52,11700.0,33.53,33.55,33.52,33.52,11700.0
2012-03-12 15:10:00,33.52,33.56,33.52,33.55,9000.0,33.52,33.56,33.52,33.55,9000.0
2012-03-12 15:15:00,33.56,33.57,33.54,33.57,19800.0,33.56,33.57,33.54,33.57,19800.0
2012-03-12 15:20:00,33.57,33.59,33.55,33.55,16800.0,33.57,33.59,33.55,33.55,16800.0
2012-03-12 15:25:00,33.55,33.58,33.55,33.56,18000.0,33.55,33.58,33.55,33.56,18000.0
2012-03-12 15:30:00,33.56,33.56,33.55,33.55,11200.0,33.56,33.56,33.55,33.55,11200.0
2012-03-12 15:35:00,33.55,33.56,33.52,33.53,52400.0,33.55,33.56,33.52,33.53,52400.0
2012-03-12 15:40:00,33.52,33.54,33.51,33.51,30700.0,33.52,33.54,33.51,33.51,30700.0
2012-03-12 15:45:00,33.51,33.57,33.51,33.56,46200.0,33.51,33.57,33.51,33.56,46200.0
2012-03-12 15:50:00,33.55,33.56,33.52,33.54,83800.0,33.55,33.56,33.52,33.54,83800.0
2012-03-12 15:55:00,33.53,33.57,33.52,33.57,134200.0,33.53,33.57,33.52,33.57,134200.0
2012-03-13 09:30:00,33.79,33.85,33.66,33.69,55400.0,33.79,33.85,33.66,33.69,55400.0
2012-03-13 09:35:00,33.7,33.79,33.68,33.79,18700.0,33.7,33.79,33.68,33.79,18700.0
2012-03-13 09:40:00,33.77,33.81,33.71,33.75,19500.0,33.77,33.81,33.71,33.75,19500.0
2012-03-13 09:45:00,33.74,33.75,33.67,33.68,29700.0,33.74,33.75,33.67,33.68,29700.0
2012-03-13 09:50:00,33.67,33.7,33.64,33.69,35500.0,33.67,33.7,33.64,33.69,35500.0
2012-03-13 09:55:00,33.68,33.71,33.61,33.64,29300.0,33.68,33.71,33.61,33.64,29300.0
2012-03-13 10:00:00,33.64,33.64,33.54,33.54,24200.0,33.64,33.64,33.54,33.54,24200.0
2012-03-13 10:05:00,33.54,33.56,33.48,33.49,46800.0,33.54,33.56,33.48,33.49,46800.0
2012-03-13 10:10:00,33.5,33.52,33.47,33.52,41300.0,33.5,33.52,33.47,33.52,41300.0
2012-03-13 10:15:00,33.52,33.52,33.42,33.44,40800.0,33.52,33.52,33.42,33.44,40800.0
2012-03-13 10:20:00,33.43,33.48,33.42,33.48,49200.0,33.43,33.48,33.42,33.48,49200.0
2012-03-13 10:25:00,33.48,33.55,33.47,33.54,15100.0,33.48,33.55,33.47,33.54,15100.0
2012-03-13 10:30:00,33.55,33.66,33.54,33.66,16000.0,33.55,33.66,33.54,33.66,16000.0
2012-03-13 10:35:00,33.67,33.81,33.67,33.81,91400.0,33.67,33.81,33.67,33.81,91400.0
2012-03-13 10:40:00,33.81,33.88,33.8,33.85,101000.0,33.81,33.88,33.8,33.85,101000.0
2012-03-13 10:45:00,33.85,33.86,33.75,33.75,62500.0,33.85,33.86,33.75,33.75,62500.0
2012-03-13 10:50:00,33.76,33.76,33.75,33.76,3300.0,33.76,33.76,33.75,33.76,3300.0
2012-03-13 10:55:00,33.75,33.75,33.71,33.72,26300.0,33.75,33.75,33.71,33.72,26300.0
2012-03-13 11:00:00,33.72,33.73,33.68,33.68,17800.0,33.72,33.73,33.68,33.68,17800.0
2012-03-13 11:05:00,33.68,33.74,33.68,33.73,68600.0,33.68,33.74,33.68,33.73,68600.0
2012-03-13 11:10:00,33.74,33.8,33.73,33.8,19500.0,33.74,33.8,33.73,33.8,19500.0
2012-03-13 11:15:00,33.79,33.8,33.77,33.79,23000.0,33.79,33.8,33.77,33.79,23000.0
2012-03-13 11:20:00,33.8,33.85,33.8,33.84,23700.0,33.8,33.85,33.8,33.84,23700.0
2012-03-13 11:25:00,33.84,33.89,33.84,33.86,14700.0,33.84,33.89,33.84,33.86,14700.0
2012-03-13 11:30:00,33.86,33.89,33.84,33.88,11300.0,33.86,33.89,33.84,33.88,11300.0
2012-03-13 11:35:00,33.89,33.9,33.85,33.88,36200.0,33.89,33.9,33.85,33.88,36200.0
2012-03-13 11:40:00,33.88,33.9,33.86,33.87,33300.0,33.88,33.9,33.86,33.87,33300.0
2012-03-13 11:45:00,33.86,33.87,33.8,33.8,30500.0,33.86,33.87,33.8,33.8,30500.0
2012-03-13 11:50:00,33.8,33.84,33.77,33.78,31300.0,33.8,33.84,33.77,33.78,31300.0
2012-03-13 11:55:00,33.78,33.8,33.78,33.79,13800.0,33.78,33.8,33.78,33.79,13800.0
2012-03-13 12:00:00,33.79,33.81,33.78,33.78,12700.0,33.79,33.81,33.78,33.78,12700.0
2012-03-13 12:05:00,33.78,33.79,33.77,33.77,5800.0,33.78,33.79,33.77,33.77,5800.0
2012-03-13 12:10:00,33.77,33.78,33.75,33.75,8700.0,33.77,33.78,33.75,33.75,8700.0
2012-03-13 12:15:00,33.75,33.76,33.74,33.74,7000.0,33.75,33.76,33.74,33.74,7000.0
2012-03-13 12:20:00,33.75,33.78,33.73,33.78,21800.0,33.75,33.78,33.73,33.78,21800.0
2012-03-13 12:25:00,33.78,33.79,33.77,33.79,5200.0,33.78,33.79,33.77,33.79,5200.0
2012-03-13 12:30:00,33.79,33.79,33.75,33.76,12600.0,33.79,33.79,33.75,33.76,12600.0
2012-03-13 12:35:00,33.76,33.76,33.74,33.75,19600.0,33.76,33.76,33.74,33.75,19600.0
2012-03-13 12:40:00,33.75,33.75,33.74,33.74,6500.0,33.75,33.75,33.74,33.74,6500.0
2012-03-13 12:45:00,33.74,33.76,33.74,33.76,6200.0,33.74,33.76,33.74,33.76,6200.0
2012-03-13 12:50:00,33.76,33.79,33.75,33.75,43200.0,33.76,33.79,33.75,33.75,43200.0
2012-03-13 12:55:00,33.75,33.79,33.75,33.77,20000.0,33.75,33.79,33.75,33.77,20000.0
2012-03-13 13:00:00,33.77,33.79,33.75,33.79,26300.0,33.77,33.79,33.75,33.79,26300.0
2012-03-13 13:05:00,33.78,33.8,33.78,33.8,15100.0,33.78,33.8,33.78,33.8,15100.0
2012-03-13 13:10:00,33.8,33.83,33.8,33.8,12900.0,33.8,33.83,33.8,33.8,12900.0
2012-03-13 13:15:00,33.81,33.83,33.8,33.82,14700.0,33.81,33.83,33.8,33.82,14700.0
2012-03-13 13:20:00,33.82,33.84,33.81,33.82,14600.0,33.82,33.84,33.81,33.82,14600.0
2012-03-13 13:25:00,33.83,33.84,33.82,33.83,16000.0,33.83,33.84,33.82,33.83,16000.0
2012-03-13 13:30:00,33.83,33.85,33.82,33.83,14500.0,33.83,33.85,33.82,33.83,14500.0
2012-03-13 13:35:00,33.84,33.85,33.83,33.83,19700.0,33.84,33.85,33.83,33.83,19700.0
2012-03-13 13:40:00,33.83,33.85,33.82,33.82,17300.0,33.83,33.85,33.82,33.82,17300.0
2012-03-13 13:45:00,33.84,33.84,33.83,33.83,5500.0,33.84,33.84,33.83,33.83,5500.0
2012-03-13 13:50:00,33.84,33.85,33.83,33.84,7300.0,33.84,33.85,33.83,33.84,7300.0
2012-03-13 13:55:00,33.84,33.85,33.83,33.83,12900.0,33.84,33.85,33.83,33.83,12900.0
2012-03-13 14:00:00,33.83,33.85,33.83,33.85,8200.0,33.83,33.85,33.83,33.85,8200.0
2012-03-13 14:05:00,33.84,33.87,33.83,33.87,17300.0,33.84,33.87,33.83,33.87,17300.0
2012-03-13 14:10:00,33.87,33.9,33.86,33.9,30700.0,33.87,33.9,33.86,33.9,30700.0
2012-03-13 14:15:00,33.9,33.91,33.87,33.9,31500.0,33.9,33.91,33.87,33.9,31500.0
2012-03-13 14:20:00,33.9,33.95,33.89,33.9,59700.0,33.9,33.95,33.89,33.9,59700.0
2012-03-13 14:25:00,33.91,33.91,33.87,33.89,25100.0,33.91,33.91,33.87,33.89,25100.0
2012-03-13 14:30:00,33.89,33.93,33.87,33.87,29800.0,33.89,33.93,33.87,33.87,29800.0
2012-03-13 14:35:00,33.88,33.91,33.88,33.9,21900.0,33.88,33.91,33.88,33.9,21900.0
2012-03-13 14:40:00,33.92,33.95,33.91,33.93,29500.0,33.92,33.95,33.91,33.93,29500.0
2012-03-13 14:45:00,33.92,33.92,33.89,33.9,13100.0,33.92,33.92,33.89,33.9,13100.0
2012-03-13 14:50:00,33.9,33.92,33.87,33.91,35700.0,33.9,33.92,33.87,33.91,35700.0
2012-03-13 14:55:00,33.91,33.95,33.91,33.94,25700.0,33.91,33.95,33.91,33.94,25700.0
2012-03-13 15:00:00,33.95,34.0,33.93,33.98,104700.0,33.95,34.0,33.93,33.98,104700.0
2012-03-13 15:05:00,33.99,34.03,33.98,34.02,166700.0,33.99,34.03,33.98,34.02,166700.0
2012-03-13 15:10:00,34.03,34.09,34.02,34.08,73400.0,34.03,34.09,34.02,34.08,73400.0
2012-03-13 15:15:00,34.08,34.09,34.02,34.03,70700.0,34.08,34.09,34.02,34.03,70700.0
2012-03-13 15:20:00,34.02,34.04,33.98,34.01,100300.0,34.02,34.04,33.98,34.01,100300.0
2012-03-13 15:25:00,34.01,34.02,33.95,33.99,100800.0,34.01,34.02,33.95,33.99,100800.0
2012-03-13 15:30:00,33.98,34.04,33.98,34.03,86400.0,33.98,34.04,33.98,34.03,86400.0
2012-03-13 15:35:00,34.03,34.05,34.02,34.03,60300.0,34.03,34.05,34.02,34.03,60300.0
2012-03-13 15:40:00,34.04,34.15,34.04,34.14,119800.0,34.04,34.15,34.04,34.14,119800.0
2012-03-13 15:45:00,34.14,34.15,34.09,34.12,74400.0,34.14,34.15,34.09,34.12,74400.0
2012-03-13 15:50:00,34.12,34.18,34.12,34.18,148000.0,34.12,34.18,34.12,34.18,148000.0
2012-03-13 15:55:00,34.18,34.22,34.17,34.22,170700.0,34.18,34.22,34.17,34.22,170700.0
2012-03-14 09:30:00,34.24,34.24,34.0,34.0,84700.0,34.24,34.24,34.0,34.0,84700.0
2012-03-14 09:35:00,34.01,34.01,33.88,33.91,33600.0,34.01,34.01,33.88,33.91,33600.0
2012-03-14 09:40:00,33.92,33.98,33.9,33.94,45700.0,33.92,33.98,33.9,33.94,45700.0
2012-03-14 09:45:00,33.94,34.02,33.93,33.99,46700.0,33.94,34.02,33.93,33.99,46700.0
2012-03-14 09:50:00,33.99,34.01,33.96,33.97,22500.0,33.99,34.01,33.96,33.97,22500.0
2012-03-14 09:55:00,33.96,34.0,33.94,33.94,31700.0,33.96,34.0,33.94,33.94,31700.0
2012-03-14 10:00:00,33.95,34.03,33.92,34.03,52300.0,33.95,34.03,33.92,34.03,52300.0
2012-03-14 10:05:00,34.02,34.04,33.96,34.01,159100.0,34.02,34.04,33.96,34.01,159100.0
2012-03-14 10:10:00,34.01,34.03,33.92,33.97,88800.0,34.01,34.03,33.92,33.97,88800.0
2012-03-14 10:15:00,33.97,34.0,33.94,33.98,71000.0,33.97,34.0,33.94,33.98,71000.0
2012-03-14 10:20:00,33.98,33.99,33.92,33.93,44700.0,33.98,33.99,33.92,33.93,44700.0
2012-03-14 10:25:00,33.93,33.95,33.91,33.92,50800.0,33.93,33.95,33.91,33.92,50800.0
2012-03-14 10:30:00,33.93,33.95,33.91,33.95,12700.0,33.93,33.95,33.91,33.95,12700.0
2012-03-14 10:35:00,33.95,33.98,33.94,33.97,47500.0,33.95,33.98,33.94,33.97,47500.0
2012-03-14 10:40:00,33.97,33.97,33.89,33.9,68100.0,33.97,33.97,33.89,33.9,68100.0
2012-03-14 10:45:00,33.9,33.98,33.89,33.98,18600.0,33.9,33.98,33.89,33.98,18600.0
2012-03-14 10:50:00,33.98,33.98,33.93,33.93,28700.0,33.98,33.98,33.93,33.93,28700.0
2012-03-14 10:55:00,33.93,33.93,33.84,33.85,34800.0,33.93,33.93,33.84,33.85,34800.0
2012-03-14 11:00:00,33.86,33.87,33.78,33.78,57500.0,33.86,33.87,33.78,33.78,57500.0
2012-03-14 11:05:00,33.79,33.8,33.75,33.8,41700.0,33.79,33.8,33.75,33.8,41700.0
2012-03-14 11:10:00,33.8,33.85,33.8,33.82,59100.0,33.8,33.85,33.8,33.82,59100.0
2012-03-14 11:15:00,33.82,33.82,33.76,33.76,17800.0,33.82,33.82,33.76,33.76,17800.0
2012-03-14 11:20:00,33.76,33.76,33.71,33.71,17700.0,33.76,33.76,33.71,33.71,17700.0
2012-03-14 11:25:00,33.72,33.75,33.71,33.74,34700.0,33.72,33.75,33.71,33.74,34700.0
2012-03-14 11:30:00,33.73,33.75,33.71,33.74,38400.0,33.73,33.75,33.71,33.74,38400.0
2012-03-14 11:35:00,33.75,33.77,33.71,33.74,65400.0,33.75,33.77,33.71,33.74,65400.0
2012-03-14 11:40:00,33.74,33.75,33.71,33.73,36800.0,33.74,33.75,33.71,33.73,36800.0
2012-03-14 11:45:00,33.73,33.73,33.67,33.7,35200.0,33.73,33.73,33.67,33.7,35200.0
2012-03-14 11:50:00,33.71,33.71,33.67,33.69,23100.0,33.71,33.71,33.67,33.69,23100.0
2012-03-14 11:55:00,33.7,33.73,33.68,33.7,28200.0,33.7,33.73,33.68,33.7,28200.0
2012-03-14 12:00:00,33.7,33.77,33.7,33.74,50600.0,33.7,33.77,33.7,33.74,50600.0
2012-03-14 12:05:00,33.74,33.75,33.73,33.75,12300.0,33.74,33.75,33.73,33.75,12300.0
2012-03-14 12:10:00,33.75,33.78,33.72,33.77,37100.0,33.75,33.78,33.72,33.77,37100.0
2012-03-14 12:15:00,33.77,33.8,33.77,33.78,13400.0,33.77,33.8,33.77,33.78,13400.0
2012-03-14 12:20:00,33.79,33.82,33.78,33.82,10400.0,33.79,33.82,33.78,33.82,10400.0
2012-03-14 12:25:00,33.83,33.83,33.78,33.8,32400.0,33.83,33.83,33.78,33.8,32400.0
2012-03-14 12:30:00,33.8,33.81,33.79,33.8,16000.0,33.8,33.81,33.79,33.8,16000.0
2012-03-14 12:35:00,33.8,33.84,33.79,33.84,20500.0,33.8,33.84,33.79,33.84,20500.0
2012-03-14 12:40:00,33.83,33.85,33.83,33.85,34800.0,33.83,33.85,33.83,33.85,34800.0
2012-03-14 12:45:00,33.84,33.89,33.84,33.89,20400.0,33.84,33.89,33.84,33.89,20400.0
2012-03-14 12:50:00,33.88,33.89,33.87,33.89,20600.0,33.88,33.89,33.87,33.89,20600.0
2012-03-14 12:55:00,33.89,33.91,33.87,33.87,31400.0,33.89,33.91,33.87,33.87,31400.0
2012-03-14 13:00:00,33.87,33.9,33.86,33.89,25300.0,33.87,33.9,33.86,33.89,25300.0
2012-03-14 13:05:00,33.89,33.92,33.88,33.92,39000.0,33.89,33.92,33.88,33.92,39000.0
2012-03-14 13:10:00,33.92,33.94,33.92,33.93,26700.0,33.92,33.94,33.92,33.93,26700.0
2012-03-14 13:15:00,33.93,33.95,33.92,33.93,21600.0,33.93,33.95,33.92,33.93,21600.0
2012-03-14 13:20:00,33.93,33.94,33.92,33.93,24800.0,33.93,33.94,33.92,33.93,24800.0
2012-03-14 13:25:00,33.93,33.95,33.91,33.91,31600.0,33.93,33.95,33.91,33.91,31600.0
2012-03-14 13:30:00,33.91,33.92,33.87,33.87,14900.0,33.91,33.92,33.87,33.87,14900.0
2012-03-14 13:35:00,33.87,33.87,33.81,33.81,32800.0,33.87,33.87,33.81,33.81,32800.0
2012-03-14 13:40:00,33.82,33.82,33.76,33.76,19900.0,33.82,33.82,33.76,33.76,19900.0
2012-03-14 13:45:00,33.75,33.79,33.71,33.76,30400.0,33.75,33.79,33.71,33.76,30400.0
2012-03-14 13:50:00,33.76,33.8,33.75,33.78,14400.0,33.76,33.8,33.75,33.78,14400.0
2012-03-14 13:55:00,33.79,33.81,33.78,33.79,123400.0,33.79,33.81,33.78,33.79,123400.0
2012-03-14 14:00:00,33.8,33.83,33.79,33.82,37600.0,33.8,33.83,33.79,33.82,37600.0
2012-03-14 14:05:00,33.81,33.84,33.8,33.84,41900.0,33.81,33.84,33.8,33.84,41900.0
2012-03-14 14:10:00,33.84,33.85,33.79,33.79,33800.0,33.84,33.85,33.79,33.79,33800.0
2012-03-14 14:15:00,33.79,33.81,33.79,33.81,15200.0,33.79,33.81,33.79,33.81,15200.0
2012-03-14 14:20:00,33.81,33.82,33.78,33.8,20400.0,33.81,33.82,33.78,33.8,20400.0
2012-03-14 14:25:00,33.8,33.82,33.79,33.82,12400.0,33.8,33.82,33.79,33.82,12400.0
2012-03-14 14:30:00,33.82,33.85,33.78,33.8,27000.0,33.82,33.85,33.78,33.8,27000.0
2012-03-14 14:35:00,33.81,33.83,33.8,33.8,12300.0,33.81,33.83,33.8,33.8,12300.0
2012-03-14 14:40:00,33.8,33.82,33.78,33.78,18700.0,33.8,33.82,33.78,33.78,18700.0
2012-03-14 14:45:00,33.78,33.84,33.78,33.81,18400.0,33.78,33.84,33.78,33.81,18400.0
2012-03-14 14:50:00,33.82,33.82,33.78,33.78,19900.0,33.82,33.82,33.78,33.78,19900.0
2012-03-14 14:55:00,33.79,33.8,33.77,33.79,22000.0,33.79,33.8,33.77,33.79,22000.0
2012-03-14 15:00:00,33.79,33.8,33.75,33.75,18500.0,33.79,33.8,33.75,33.75,18500.0
2012-03-14 15:05:00,33.76,33.79,33.76,33.76,21300.0,33.76,33.79,33.76,33.76,21300.0
2012-03-14 15:10:00,33.76,33.77,33.73,33.75,22900.0,33.76,33.77,33.73,33.75,22900.0
2012-03-14 15:15:00,33.76,33.76,33.66,33.67,62300.0,33.76,33.76,33.66,33.67,62300.0
2012-03-14 15:20:00,33.67,33.74,33.67,33.74,24100.0,33.67,33.74,33.67,33.74,24100.0
2012-03-14 15:25:00,33.75,33.77,33.71,33.75,62400.0,33.75,33.77,33.71,33.75,62400.0
2012-03-14 15:30:00,33.76,33.78,33.71,33.72,52900.0,33.76,33.78,33.71,33.72,52900.0
2012-03-14 15:35:00,33.72,33.74,33.71,33.73,29400.0,33.72,33.74,33.71,33.73,29400.0
2012-03-14 15:40:00,33.74,33.75,33.7,33.74,37200.0,33.74,33.75,33.7,33.74,37200.0
2012-03-14 15:45:00,33.73,33.77,33.72,33.75,56300.0,33.73,33.77,33.72,33.75,56300.0
2012-03-14 15:50:00,33.75,33.75,33.71,33.72,93400.0,33.75,33.75,33.71,33.72,93400.0
2012-03-14 15:55:00,33.73,33.78,33.71,33.78,213200.0,33.73,33.78,33.71,33.78,213200.0
2012-03-15 09:30:00,33.86,33.89,33.65,33.73,89500.0,33.86,33.89,33.65,33.73,89500.0
2012-03-15 09:35:00,33.72,33.85,33.64,33.64,69600.0,33.72,33.85,33.64,33.64,69600.0
2012-03-15 09:40:00,33.64,33.72,33.63,33.67,29900.0,33.64,33.72,33.63,33.67,29900.0
2012-03-15 09:45:00,33.65,33.69,33.64,33.65,35000.0,33.65,33.69,33.64,33.65,35000.0
2012-03-15 09:50:00,33.64,33.72,33.64,33.7,36100.0,33.64,33.72,33.64,33.7,36100.0
2012-03-15 09:55:00,33.72,33.81,33.72,33.76,30400.0,33.72,33.81,33.72,33.76,30400.0
2012-03-15 10:00:00,33.77,33.79,33.69,33.73,62400.0,33.77,33.79,33.69,33.73,62400.0
2012-03-15 10:05:00,33.73,33.77,33.72,33.75,66000.0,33.73,33.77,33.72,33.75,66000.0
2012-03-15 10:10:00,33.74,33.8,33.71,33.78,61600.0,33.74,33.8,33.71,33.78,61600.0
2012-03-15 10:15:00,33.79,33.95,33.79,33.95,88300.0,33.79,33.95,33.79,33.95,88300.0
2012-03-15 10:20:00,33.95,33.97,33.92,33.95,40000.0,33.95,33.97,33.92,33.95,40000.0
2012-03-15 10:25:00,33.95,34.0,33.94,33.94,31700.0,33.95,34.0,33.94,33.94,31700.0
2012-03-15 10:30:00,33.94,33.95,33.89,33.9,67400.0,33.94,33.95,33.89,33.9,67400.0
2012-03-15 10:35:00,33.91,33.91,33.78,33.78,24000.0,33.91,33.91,33.78,33.78,24000.0
2012-03-15 10:40:00,33.79,33.88,33.78,33.87,18800.0,33.79,33.88,33.78,33.87,18800.0
2012-03-15 10:45:00,33.87,33.88,33.84,33.86,19000.0,33.87,33.88,33.84,33.86,19000.0
2012-03-15 10:50:00,33.87,33.9,33.86,33.89,16200.0,33.87,33.9,33.86,33.89,16200.0
2012-03-15 10:55:00,33.89,33.92,33.81,33.81,31000.0,33.89,33.92,33.81,33.81,31000.0
2012-03-15 11:00:00,33.82,33.84,33.77,33.82,20600.0,33.82,33.84,33.77,33.82,20600.0
2012-03-15 11:05:00,33.82,33.86,33.81,33.84,29900.0,33.82,33.86,33.81,33.84,29900.0
2012-03-15 11:10:00,33.84,33.86,33.75,33.75,35400.0,33.84,33.86,33.75,33.75,35400.0
2012-03-15 11:15:00,33.76,33.8,33.75,33.79,13000.0,33.76,33.8,33.75,33.79,13000.0
2012-03-15 11:20:00,33.79,33.89,33.79,33.88,18900.0,33.79,33.89,33.79,33.88,18900.0
2012-03-15 11:25:00,33.88,33.91,33.85,33.9,20100.0,33.88,33.91,33.85,33.9,20100.0
2012-03-15 11:30:00,33.9,33.93,33.9,33.93,20800.0,33.9,33.93,33.9,33.93,20800.0
2012-03-15 11:35:00,33.93,33.93,33.87,33.89,33700.0,33.93,33.93,33.87,33.89,33700.0
2012-03-15 11:40:00,33.88,33.91,33.87,33.91,23800.0,33.88,33.91,33.87,33.91,23800.0
2012-03-15 11:45:00,33.9,33.92,33.9,33.92,15800.0,33.9,33.92,33.9,33.92,15800.0
2012-03-15 11:50:00,33.92,33.93,33.91,33.92,16500.0,33.92,33.93,33.91,33.92,16500.0
2012-03-15 11:55:00,33.93,33.93,33.9,33.9,23700.0,33.93,33.93,33.9,33.9,23700.0
2012-03-15 12:00:00,33.91,33.93,33.91,33.93,14200.0,33.91,33.93,33.91,33.93,14200.0
2012-03-15 12:05:00,33.93,33.98,33.93,33.97,25100.0,33.93,33.98,33.93,33.97,25100.0
2012-03-15 12:10:00,33.97,33.98,33.96,33.97,15600.0,33.97,33.98,33.96,33.97,15600.0
2012-03-15 12:15:00,33.97,33.98,33.96,33.98,28500.0,33.97,33.98,33.96,33.98,28500.0
2012-03-15 12:20:00,33.98,33.99,33.97,33.99,22000.0,33.98,33.99,33.97,33.99,22000.0
2012-03-15 12:25:00,33.99,34.0,33.98,33.99,16400.0,33.99,34.0,33.98,33.99,16400.0
2012-03-15 12:30:00,33.99,34.0,33.98,33.99,26200.0,33.99,34.0,33.98,33.99,26200.0
2012-03-15 12:35:00,33.99,34.0,33.98,34.0,10500.0,33.99,34.0,33.98,34.0,10500.0
2012-03-15 12:40:00,34.0,34.04,33.99,34.04,52100.0,34.0,34.04,33.99,34.04,52100.0
2012-03-15 12:45:00,34.04,34.06,34.03,34.03,27500.0,34.04,34.06,34.03,34.03,27500.0
2012-03-15 12:50:00,34.03,34.03,33.99,33.99,25400.0,34.03,34.03,33.99,33.99,25400.0
2012-03-15 12:55:00,34.0,34.0,33.97,34.0,12800.0,34.0,34.0,33.97,34.0,12800.0
2012-03-15 13:00:00,34.0,34.04,33.99,34.04,17200.0,34.0,34.04,33.99,34.04,17200.0
2012-03-15 13:05:00,34.03,34.05,34.03,34.03,7700.0,34.03,34.05,34.03,34.03,7700.0
2012-03-15 13:10:00,34.03,34.03,34.0,34.02,29300.0,34.03,34.03,34.0,34.02,29300.0
2012-03-15 13:15:00,34.02,34.04,34.01,34.01,27800.0,34.02,34.04,34.01,34.01,27800.0
2012-03-15 13:20:00,34.02,34.06,34.02,34.06,30300.0,34.02,34.06,34.02,34.06,30300.0
2012-03-15 13:25:00,34.06,34.1,34.04,34.07,83700.0,34.06,34.1,34.04,34.07,83700.0
2012-03-15 13:30:00,34.08,34.1,34.07,34.09,45600.0,34.08,34.1,34.07,34.09,45600.0
2012-03-15 13:35:00,34.08,34.1,34.07,34.09,20100.0,34.08,34.1,34.07,34.09,20100.0
2012-03-15 13:40:00,34.09,34.1,34.06,34.09,28400.0,34.09,34.1,34.06,34.09,28400.0
2012-03-15 13:45:00,34.09,34.09,34.05,34.07,29700.0,34.09,34.09,34.05,34.07,29700.0
2012-03-15 13:50:00,34.07,34.07,34.0,34.0,24300.0,34.07,34.07,34.0,34.0,24300.0
2012-03-15 13:55:00,34.01,34.03,33.98,33.98,28300.0,34.01,34.03,33.98,33.98,28300.0
2012-03-15 14:00:00,33.98,34.01,33.95,34.0,34400.0,33.98,34.01,33.95,34.0,34400.0
2012-03-15 14:05:00,34.01,34.07,34.0,34.07,19600.0,34.01,34.07,34.0,34.07,19600.0
2012-03-15 14:10:00,34.07,34.07,34.03,34.05,16400.0,34.07,34.07,34.03,34.05,16400.0
2012-03-15 14:15:00,34.05,34.1,34.04,34.07,22800.0,34.05,34.1,34.04,34.07,22800.0
2012-03-15 14:20:00,34.07,34.09,34.06,34.06,13500.0,34.07,34.09,34.06,34.06,13500.0
2012-03-15 14:25:00,34.06,34.09,34.06,34.06,14400.0,34.06,34.09,34.06,34.06,14400.0
2012-03-15 14:30:00,34.06,34.08,34.03,34.08,25300.0,34.06,34.08,34.03,34.08,25300.0
2012-03-15 14:35:00,34.08,34.1,34.03,34.06,47900.0,34.08,34.1,34.03,34.06,47900.0
2012-03-15 14:40:00,34.06,34.07,34.05,34.07,15200.0,34.06,34.07,34.05,34.07,15200.0
2012-03-15 14:45:00,34.07,34.09,34.07,34.09,15400.0,34.07,34.09,34.07,34.09,15400.0
2012-03-15 14:50:00,34.09,34.1,34.07,34.08,15000.0,34.09,34.1,34.07,34.08,15000.0
2012-03-15 14:55:00,34.08,34.11,34.07,34.09,23400.0,34.08,34.11,34.07,34.09,23400.0
2012-03-15 15:00:00,34.09,34.11,34.07,34.11,33300.0,34.09,34.11,34.07,34.11,33300.0
2012-03-15 15:05:00,34.11,34.15,34.11,34.13,41700.0,34.11,34.15,34.11,34.13,41700.0
2012-03-15 15:10:00,34.11,34.13,34.07,34.08,29200.0,34.11,34.13,34.07,34.08,29200.0
2012-03-15 15:15:00,34.07,34.08,34.02,34.04,38900.0,34.07,34.08,34.02,34.04,38900.0
2012-03-15 15:20:00,34.05,34.07,34.03,34.07,22800.0,34.05,34.07,34.03,34.07,22800.0
2012-03-15 15:25:00,34.07,34.12,34.05,34.12,29800.0,34.07,34.12,34.05,34.12,29800.0
2012-03-15 15:30:00,34.13,34.18,34.12,34.16,54100.0,34.13,34.18,34.12,34.16,54100.0
2012-03-15 15:35:00,34.17,34.18,34.14,34.15,42100.0,34.17,34.18,34.14,34.15,42100.0
2012-03-15 15:40:00,34.15,34.2,34.15,34.18,42300.0,34.15,34.2,34.15,34.18,42300.0
2012-03-15 15:45:00,34.17,34.18,34.13,34.16,88600.0,34.17,34.18,34.13,34.16,88600.0
2012-03-15 15:50:00,34.16,34.19,34.15,34.16,105100.0,34.16,34.19,34.15,34.16,105100.0
2012-03-15 15:55:00,34.16,34.2,34.16,34.16,176600.0,34.16,34.2,34.16,34.16,176600.0
2012-03-16 09:30:00,34.06,34.14,34.01,34.14,1190500.0,34.06,34.14,34.01,34.14,1190500.0
2012-03-16 09:35:00,34.14,34.15,33.97,34.05,41600.0,34.14,34.15,33.97,34.05,41600.0
2012-03-16 09:40:00,34.05,34.06,33.93,33.97,35900.0,34.05,34.06,33.93,33.97,35900.0
2012-03-16 09:45:00,33.98,34.01,33.95,33.98,54500.0,33.98,34.01,33.95,33.98,54500.0
2012-03-16 09:50:00,33.99,34.04,33.96,33.97,44600.0,33.99,34.04,33.96,33.97,44600.0
2012-03-16 09:55:00,33.97,34.04,33.95,34.01,47500.0,33.97,34.04,33.95,34.01,47500.0
2012-03-16 10:00:00,34.01,34.02,33.92,33.93,41400.0,34.01,34.02,33.92,33.93,41400.0
2012-03-16 10:05:00,33.93,33.93,33.88,33.89,31700.0,33.93,33.93,33.88,33.89,31700.0
2012-03-16 10:10:00,33.89,33.89,33.81,33.84,59000.0,33.89,33.89,33.81,33.84,59000.0
2012-03-16 10:15:00,33.84,33.84,33.78,33.82,70200.0,33.84,33.84,33.78,33.82,70200.0
2012-03-16 10:20:00,33.82,33.84,33.81,33.83,40600.0,33.82,33.84,33.81,33.83,40600.0
2012-03-16 10:25:00,33.84,33.87,33.81,33.85,28400.0,33.84,33.87,33.81,33.85,28400.0
2012-03-16 10:30:00,33.86,33.87,33.82,33.84,25100.0,33.86,33.87,33.82,33.84,25100.0
2012-03-16 10:35:00,33.85,33.85,33.8,33.82,29600.0,33.85,33.85,33.8,33.82,29600.0
2012-03-16 10:40:00,33.82,33.83,33.79,33.81,29000.0,33.82,33.83,33.79,33.81,29000.0
2012-03-16 10:45:00,33.81,33.85,33.8,33.84,26600.0,33.81,33.85,33.8,33.84,26600.0
2012-03-16 10:50:00,33.85,33.89,33.84,33.89,23700.0,33.85,33.89,33.84,33.89,23700.0
2012-03-16 10:55:00,33.88,33.9,33.86,33.87,64700.0,33.88,33.9,33.86,33.87,64700.0
2012-03-16 11:00:00,33.87,33.88,33.82,33.84,27900.0,33.87,33.88,33.82,33.84,27900.0
2012-03-16 11:05:00,33.84,33.85,33.82,33.84,34100.0,33.84,33.85,33.82,33.84,34100.0
2012-03-16 11:10:00,33.82,33.84,33.8,33.81,54000.0,33.82,33.84,33.8,33.81,54000.0
2012-03-16 11:15:00,33.81,33.84,33.75,33.75,50900.0,33.81,33.84,33.75,33.75,50900.0
2012-03-16 11:20:00,33.76,33.77,33.74,33.74,22300.0,33.76,33.77,33.74,33.74,22300.0
2012-03-16 11:25:00,33.74,33.77,33.74,33.75,30400.0,33.74,33.77,33.74,33.75,30400.0
2012-03-16 11:30:00,33.75,33.79,33.74,33.76,33700.0,33.75,33.79,33.74,33.76,33700.0
2012-03-16 11:35:00,33.76,33.77,33.7,33.7,36700.0,33.76,33.77,33.7,33.7,36700.0
2012-03-16 11:40:00,33.7,33.72,33.69,33.7,28200.0,33.7,33.72,33.69,33.7,28200.0
2012-03-16 11:45:00,33.69,33.7,33.69,33.7,11900.0,33.69,33.7,33.69,33.7,11900.0
2012-03-16 11:50:00,33.7,33.78,33.69,33.77,27100.0,33.7,33.78,33.69,33.77,27100.0
2012-03-16 11:55:00,33.78,33.8,33.77,33.77,20800.0,33.78,33.8,33.77,33.77,20800.0
2012-03-16 12:00:00,33.77,33.77,33.7,33.7,26100.0,33.77,33.77,33.7,33.7,26100.0
2012-03-16 12:05:00,33.7,33.72,33.7,33.7,22500.0,33.7,33.72,33.7,33.7,22500.0
2012-03-16 12:10:00,33.7,33.73,33.69,33.72,20300.0,33.7,33.73,33.69,33.72,20300.0
2012-03-16 12:15:00,33.72,33.72,33.68,33.7,35300.0,33.72,33.72,33.68,33.7,35300.0
2012-03-16 12:20:00,33.7,33.72,33.69,33.72,36000.0,33.7,33.72,33.69,33.72,36000.0
2012-03-16 12:25:00,33.72,33.77,33.72,33.77,22100.0,33.72,33.77,33.72,33.77,22100.0
2012-03-16 12:30:00,33.77,33.81,33.75,33.8,40800.0,33.77,33.81,33.75,33.8,40800.0
2012-03-16 12:35:00,33.8,33.86,33.8,33.85,13600.0,33.8,33.86,33.8,33.85,13600.0
2012-03-16 12:40:00,33.85,33.87,33.84,33.85,34700.0,33.85,33.87,33.84,33.85,34700.0
2012-03-16 12:45:00,33.85,33.85,33.77,33.77,31100.0,33.85,33.85,33.77,33.77,31100.0
2012-03-16 12:50:00,33.77,33.78,33.73,33.74,22500.0,33.77,33.78,33.73,33.74,22500.0
2012-03-16 12:55:00,33.74,33.74,33.7,33.73,24800.0,33.74,33.74,33.7,33.73,24800.0
2012-03-16 13:00:00,33.73,33.75,33.71,33.73,20400.0,33.73,33.75,33.71,33.73,20400.0
2012-03-16 13:05:00,33.72,33.73,33.71,33.72,15400.0,33.72,33.73,33.71,33.72,15400.0
2012-03-16 13:10:00,33.71,33.72,33.71,33.71,14800.0,33.71,33.72,33.71,33.71,14800.0
2012-03-16 13:15:00,33.71,33.71,33.66,33.67,30400.0,33.71,33.71,33.66,33.67,30400.0
2012-03-16 13:20:00,33.66,33.68,33.66,33.68,11700.0,33.66,33.68,33.66,33.68,11700.0
2012-03-16 13:25:00,33.67,33.68,33.67,33.68,12100.0,33.67,33.68,33.67,33.68,12100.0
2012-03-16 13:30:00,33.67,33.7,33.67,33.7,15300.0,33.67,33.7,33.67,33.7,15300.0
2012-03-16 13:35:00,33.69,33.76,33.69,33.76,53100.0,33.69,33.76,33.69,33.76,53100.0
2012-03-16 13:40:00,33.75,33.82,33.75,33.81,94800.0,33.75,33.82,33.75,33.81,94800.0
2012-03-16 13:45:00,33.81,33.81,33.78,33.78,24900.0,33.81,33.81,33.78,33.78,24900.0
2012-03-16 13:50:00,33.79,33.79,33.77,33.77,23900.0,33.79,33.79,33.77,33.77,23900.0
2012-03-16 13:55:00,33.77,33.81,33.77,33.8,12900.0,33.77,33.81,33.77,33.8,12900.0
2012-03-16 14:00:00,33.8,33.8,33.79,33.8,18100.0,33.8,33.8,33.79,33.8,18100.0
2012-03-16 14:05:00,33.8,33.82,33.79,33.79,47900.0,33.8,33.82,33.79,33.79,47900.0
2012-03-16 14:10:00,33.79,33.8,33.74,33.75,29900.0,33.79,33.8,33.74,33.75,29900.0
2012-03-16 14:15:00,33.75,33.79,33.75,33.77,25100.0,33.75,33.79,33.75,33.77,25100.0
2012-03-16 14:20:00,33.77,33.77,33.76,33.77,7800.0,33.77,33.77,33.76,33.77,7800.0
2012-03-16 14:25:00,33.77,33.77,33.76,33.76,14700.0,33.77,33.77,33.76,33.76,14700.0
2012-03-16 14:30:00,33.77,33.79,33.76,33.79,31700.0,33.77,33.79,33.76,33.79,31700.0
2012-03-16 14:35:00,33.79,33.81,33.78,33.8,14400.0,33.79,33.81,33.78,33.8,14400.0
2012-03-16 14:40:00,33.81,33.81,33.8,33.81,18600.0,33.81,33.81,33.8,33.81,18600.0
2012-03-16 14:45:00,33.81,33.82,33.8,33.81,26300.0,33.81,33.82,33.8,33.81,26300.0
2012-03-16 14:50:00,33.81,33.82,33.8,33.82,22200.0,33.81,33.82,33.8,33.82,22200.0
2012-03-16 14:55:00,33.82,33.85,33.81,33.85,19800.0,33.82,33.85,33.81,33.85,19800.0
2012-03-16 15:00:00,33.84,33.84,33.78,33.79,48600.0,33.84,33.84,33.78,33.79,48600.0
2012-03-16 15:05:00,33.79,33.79,33.77,33.77,15600.0,33.79,33.79,33.77,33.77,15600.0
2012-03-16 15:10:00,33.78,33.81,33.75,33.81,52000.0,33.78,33.81,33.75,33.81,52000.0
2012-03-16 15:15:00,33.81,33.82,33.79,33.82,42900.0,33.81,33.82,33.79,33.82,42900.0
2012-03-16 15:20:00,33.82,33.87,33.81,33.87,59300.0,33.82,33.87,33.81,33.87,59300.0
2012-03-16 15:25:00,33.86,33.87,33.86,33.86,17200.0,33.86,33.87,33.86,33.86,17200.0
2012-03-16 15:30:00,33.87,33.87,33.82,33.83,36400.0,33.87,33.87,33.82,33.83,36400.0
2012-03-16 15:35:00,33.83,33.88,33.82,33.86,65900.0,33.83,33.88,33.82,33.86,65900.0
2012-03-16 15:40:00,33.87,33.91,33.86,33.89,45500.0,33.87,33.91,33.86,33.89,45500.0
2012-03-16 15:45:00,33.89,33.9,33.86,33.87,64800.0,33.89,33.9,33.86,33.87,64800.0
2012-03-16 15:50:00,33.88,33.88,33.78,33.79,180700.0,33.88,33.88,33.78,33.79,180700.0
2012-03-16 15:55:00,33.79,33.84,33.78,33.84,202900.0,33.79,33.84,33.78,33.84,202900.0
2012-03-19 09:30:00,34.08,34.08,33.84,33.86,132200.0,34.08,34.08,33.84,33.86,132200.0
2012-03-19 09:35:00,33.85,33.86,33.7,33.77,75400.0,33.85,33.86,33.7,33.77,75400.0
2012-03-19 09:40:00,33.77,33.77,33.57,33.57,87600.0,33.77,33.77,33.57,33.57,87600.0
2012-03-19 09:45:00,33.57,33.8,33.56,33.8,72200.0,33.57,33.8,33.56,33.8,72200.0
2012-03-19 09:50:00,33.8,33.87,33.78,33.85,57900.0,33.8,33.87,33.78,33.85,57900.0
2012-03-19 09:55:00,33.86,33.98,33.83,33.97,112500.0,33.86,33.98,33.83,33.97,112500.0
2012-03-19 10:00:00,33.97,33.98,33.89,33.9,95800.0,33.97,33.98,33.89,33.9,95800.0
2012-03-19 10:05:00,33.9,33.93,33.82,33.86,82800.0,33.9,33.93,33.82,33.86,82800.0
2012-03-19 10:10:00,33.86,33.93,33.86,33.92,76000.0,33.86,33.93,33.86,33.92,76000.0
2012-03-19 10:15:00,33.92,33.98,33.91,33.96,62900.0,33.92,33.98,33.91,33.96,62900.0
2012-03-19 10:20:00,33.96,34.01,33.95,34.0,84300.0,33.96,34.01,33.95,34.0,84300.0
2012-03-19 10:25:00,34.0,34.08,33.99,34.06,48700.0,34.0,34.08,33.99,34.06,48700.0
2012-03-19 10:30:00,34.05,34.13,34.01,34.02,84700.0,34.05,34.13,34.01,34.02,84700.0
2012-03-19 10:35:00,34.02,34.14,34.0,34.13,37100.0,34.02,34.14,34.0,34.13,37100.0
2012-03-19 10:40:00,34.13,34.14,34.09,34.09,44400.0,34.13,34.14,34.09,34.09,44400.0
2012-03-19 10:45:00,34.09,34.12,34.04,34.12,118300.0,34.09,34.12,34.04,34.12,118300.0
2012-03-19 10:50:00,34.13,34.24,34.13,34.19,236000.0,34.13,34.24,34.13,34.19,236000.0
2012-03-19 10:55:00,34.2,34.31,34.2,34.22,107900.0,34.2,34.31,34.2,34.22,107900.0
2012-03-19 11:00:00,34.22,34.23,34.09,34.17,81100.0,34.22,34.23,34.09,34.17,81100.0
2012-03-19 11:05:00,34.16,34.19,34.1,34.1,84800.0,34.16,34.19,34.1,34.1,84800.0
2012-03-19 11:10:00,34.1,34.11,33.89,33.96,151600.0,34.1,34.11,33.89,33.96,151600.0
2012-03-19 11:15:00,33.97,34.03,33.96,34.02,36400.0,33.97,34.03,33.96,34.02,36400.0
2012-03-19 11:20:00,34.02,34.09,34.02,34.05,28700.0,34.02,34.09,34.02,34.05,28700.0
2012-03-19 11:25:00,34.05,34.08,34.04,34.07,51200.0,34.05,34.08,34.04,34.07,51200.0
2012-03-19 11:30:00,34.06,34.08,34.06,34.08,21900.0,34.06,34.08,34.06,34.08,21900.0
2012-03-19 11:35:00,34.07,34.08,33.99,34.04,46100.0,34.07,34.08,33.99,34.04,46100.0
2012-03-19 11:40:00,34.05,34.16,34.05,34.16,58200.0,34.05,34.16,34.05,34.16,58200.0
2012-03-19 11:45:00,34.17,34.19,34.13,34.19,29700.0,34.17,34.19,34.13,34.19,29700.0
2012-03-19 11:50:00,34.19,34.21,34.12,34.12,67600.0,34.19,34.21,34.12,34.12,67600.0
2012-03-19 11:55:00,34.13,34.22,34.13,34.2,74400.0,34.13,34.22,34.13,34.2,74400.0
2012-03-19 12:00:00,34.19,34.26,34.19,34.25,31400.0,34.19,34.26,34.19,34.25,31400.0
2012-03-19 12:05:00,34.26,34.28,34.26,34.28,24000.0,34.26,34.28,34.26,34.28,24000.0
2012-03-19 12:10:00,34.28,34.31,34.27,34.31,78600.0,34.28,34.31,34.27,34.31,78600.0
2012-03-19 12:15:00,34.3,34.34,34.29,34.31,54400.0,34.3,34.34,34.29,34.31,54400.0
2012-03-19 12:20:00,34.31,34.32,34.28,34.29,26100.0,34.31,34.32,34.28,34.29,26100.0
2012-03-19 12:25:00,34.29,34.3,34.28,34.3,23000.0,34.29,34.3,34.28,34.3,23000.0
2012-03-19 12:30:00,34.3,34.3,34.28,34.29,32700.0,34.3,34.3,34.28,34.29,32700.0
2012-03-19 12:35:00,34.29,34.3,34.24,34.28,47200.0,34.29,34.3,34.24,34.28,47200.0
2012-03-19 12:40:00,34.28,34.32,34.26,34.26,48600.0,34.28,34.32,34.26,34.26,48600.0
2012-03-19 12:45:00,34.26,34.31,34.25,34.27,213200.0,34.26,34.31,34.25,34.27,213200.0
2012-03-19 12:50:00,34.27,34.29,34.22,34.28,59800.0,34.27,34.29,34.22,34.28,59800.0
2012-03-19 12:55:00,34.28,34.29,34.24,34.25,44500.0,34.28,34.29,34.24,34.25,44500.0
2012-03-19 13:00:00,34.24,34.25,34.23,34.25,28500.0,34.24,34.25,34.23,34.25,28500.0
2012-03-19 13:05:00,34.24,34.25,34.24,34.25,13300.0,34.24,34.25,34.24,34.25,13300.0
2012-03-19 13:10:00,34.25,34.26,34.23,34.23,37600.0,34.25,34.26,34.23,34.23,37600.0
2012-03-19 13:15:00,34.24,34.3,34.23,34.3,20800.0,34.24,34.3,34.23,34.3,20800.0
2012-03-19 13:20:00,34.3,34.36,34.29,34.34,53000.0,34.3,34.36,34.29,34.34,53000.0
2012-03-19 13:25:00,34.34,34.36,34.34,34.34,55700.0,34.34,34.36,34.34,34.34,55700.0
2012-03-19 13:30:00,34.34,34.36,34.29,34.3,62200.0,34.34,34.36,34.29,34.3,62200.0
2012-03-19 13:35:00,34.3,34.31,34.29,34.3,48000.0,34.3,34.31,34.29,34.3,48000.0
2012-03-19 13:40:00,34.3,34.32,34.29,34.31,35400.0,34.3,34.32,34.29,34.31,35400.0
2012-03-19 13:45:00,34.32,34.4,34.32,34.39,72100.0,34.32,34.4,34.32,34.39,72100.0
2012-03-19 13:50:00,34.39,34.42,34.38,34.4,51900.0,34.39,34.42,34.38,34.4,51900.0
2012-03-19 13:55:00,34.4,34.41,34.38,34.41,22900.0,34.4,34.41,34.38,34.41,22900.0
2012-03-19 14:00:00,34.41,34.48,34.4,34.44,125600.0,34.41,34.48,34.4,34.44,125600.0
2012-03-19 14:05:00,34.45,34.46,34.43,34.46,14700.0,34.45,34.46,34.43,34.46,14700.0
2012-03-19 14:10:00,34.46,34.46,34.44,34.45,24400.0,34.46,34.46,34.44,34.45,24400.0
2012-03-19 14:15:00,34.45,34.46,34.44,34.45,23900.0,34.45,34.46,34.44,34.45,23900.0
2012-03-19 14:20:00,34.45,34.47,34.44,34.45,66200.0,34.45,34.47,34.44,34.45,66200.0
2012-03-19 14:25:00,34.45,34.46,34.4,34.41,36900.0,34.45,34.46,34.4,34.41,36900.0
2012-03-19 14:30:00,34.4,34.41,34.34,34.38,45800.0,34.4,34.41,34.34,34.38,45800.0
2012-03-19 14:35:00,34.38,34.38,34.34,34.34,39400.0,34.38,34.38,34.34,34.34,39400.0
2012-03-19 14:40:00,34.35,34.36,34.31,34.35,58000.0,34.35,34.36,34.31,34.35,58000.0
2012-03-19 14:45:00,34.34,34.36,34.34,34.35,20600.0,34.34,34.36,34.34,34.35,20600.0
2012-03-19 14:50:00,34.36,34.38,34.35,34.37,36300.0,34.36,34.38,34.35,34.37,36300.0
2012-03-19 14:55:00,34.37,34.38,34.35,34.38,41100.0,34.37,34.38,34.35,34.38,41100.0
2012-03-19 15:00:00,34.38,34.4,34.37,34.4,35800.0,34.38,34.4,34.37,34.4,35800.0
2012-03-19 15:05:00,34.4,34.41,34.38,34.39,41600.0,34.4,34.41,34.38,34.39,41600.0
2012-03-19 15:10:00,34.39,34.43,34.38,34.41,100400.0,34.39,34.43,34.38,34.41,100400.0
2012-03-19 15:15:00,34.42,34.47,34.41,34.46,51900.0,34.42,34.47,34.41,34.46,51900.0
2012-03-19 15:20:00,34.46,34.48,34.45,34.46,78200.0,34.46,34.48,34.45,34.46,78200.0
2012-03-19 15:25:00,34.47,34.48,34.44,34.48,65500.0,34.47,34.48,34.44,34.48,65500.0
2012-03-19 15:30:00,34.48,34.5,34.47,34.49,75600.0,34.48,34.5,34.47,34.49,75600.0
2012-03-19 15:35:00,34.49,34.55,34.48,34.54,189100.0,34.49,34.55,34.48,34.54,189100.0
2012-03-19 15:40:00,34.54,34.55,34.48,34.49,143700.0,34.54,34.55,34.48,34.49,143700.0
2012-03-19 15:45:00,34.48,34.52,34.48,34.52,111000.0,34.48,34.52,34.48,34.52,111000.0
2012-03-19 15:50:00,34.52,34.53,34.46,34.47,213300.0,34.52,34.53,34.46,34.47,213300.0
2012-03-19 15:55:00,34.46,34.5,34.46,34.49,360500.0,34.46,34.5,34.46,34.49,360500.0
2012-03-20 09:30:00,33.38,33.42,32.93,33.18,1067300.0,33.38,33.42,32.93,33.18,1067300.0
2012-03-20 09:35:00,33.17,33.45,33.13,33.29,633700.0,33.17,33.45,33.13,33.29,633700.0
2012-03-20 09:40:00,33.3,33.44,33.01,33.07,310000.0,33.3,33.44,33.01,33.07,310000.0
2012-03-20 09:45:00,33.08,33.14,33.05,33.07,378400.0,33.08,33.14,33.05,33.07,378400.0
2012-03-20 09:50:00,33.07,33.69,33.03,33.55,737700.0,33.07,33.69,33.03,33.55,737700.0
2012-03-20 09:55:00,33.53,33.65,33.43,33.55,291300.0,33.53,33.65,33.43,33.55,291300.0
2012-03-20 10:00:00,33.56,33.85,33.53,33.84,349500.0,33.56,33.85,33.53,33.84,349500.0
2012-03-20 10:05:00,33.85,33.94,33.69,33.79,388400.0,33.85,33.94,33.69,33.79,388400.0
2012-03-20 10:10:00,33.78,33.79,33.46,33.48,250100.0,33.78,33.79,33.46,33.48,250100.0
2012-03-20 10:15:00,33.47,33.5,33.31,33.34,248700.0,33.47,33.5,33.31,33.34,248700.0
2012-03-20 10:20:00,33.34,33.34,33.15,33.2,357300.0,33.34,33.34,33.15,33.2,357300.0
2012-03-20 10:25:00,33.21,33.28,33.11,33.28,327700.0,33.21,33.28,33.11,33.28,327700.0
2012-03-20 10:30:00,33.28,33.31,33.15,33.17,256300.0,33.28,33.31,33.15,33.17,256300.0
2012-03-20 10:35:00,33.16,33.25,33.16,33.17,162500.0,33.16,33.25,33.16,33.17,162500.0
2012-03-20 10:40:00,33.17,33.26,33.17,33.21,254300.0,33.17,33.26,33.17,33.21,254300.0
2012-03-20 10:45:00,33.2,33.27,33.17,33.25,424600.0,33.2,33.27,33.17,33.25,424600.0
2012-03-20 10:50:00,33.26,33.36,33.25,33.31,303700.0,33.26,33.36,33.25,33.31,303700.0
2012-03-20 10:55:00,33.31,33.42,33.29,33.3,164500.0,33.31,33.42,33.29,33.3,164500.0
2012-03-20 11:00:00,33.3,33.33,33.25,33.26,106700.0,33.3,33.33,33.25,33.26,106700.0
2012-03-20 11:05:00,33.26,33.28,33.25,33.25,236100.0,33.26,33.28,33.25,33.25,236100.0
2012-03-20 11:10:00,33.26,33.29,33.25,33.27,177000.0,33.26,33.29,33.25,33.27,177000.0
2012-03-20 11:15:00,33.26,33.29,33.25,33.25,107600.0,33.26,33.29,33.25,33.25,107600.0
2012-03-20 11:20:00,33.26,33.41,33.25,33.28,409200.0,33.26,33.41,33.25,33.28,409200.0
2012-03-20 11:25:00,33.29,33.34,33.26,33.27,133400.0,33.29,33.34,33.26,33.27,133400.0
2012-03-20 11:30:00,33.27,33.28,33.25,33.27,91500.0,33.27,33.28,33.25,33.27,91500.0
2012-03-20 11:35:00,33.27,33.32,33.18,33.31,476000.0,33.27,33.32,33.18,33.31,476000.0
2012-03-20 11:40:00,33.31,33.33,33.22,33.26,204600.0,33.31,33.33,33.22,33.26,204600.0
2012-03-20 11:45:00,33.27,33.27,33.2,33.2,175800.0,33.27,33.27,33.2,33.2,175800.0
2012-03-20 11:50:00,33.2,33.26,33.2,33.23,193700.0,33.2,33.26,33.2,33.23,193700.0
2012-03-20 11:55:00,33.22,33.27,33.2,33.22,143900.0,33.22,33.27,33.2,33.22,143900.0
2012-03-20 12:00:00,33.21,33.25,33.2,33.21,129500.0,33.21,33.25,33.2,33.21,129500.0
2012-03-20 12:05:00,33.2,33.23,33.14,33.16,195000.0,33.2,33.23,33.14,33.16,195000.0
2012-03-20 12:10:00,33.16,33.16,33.08,33.1,203700.0,33.16,33.16,33.08,33.1,203700.0
2012-03-20 12:15:00,33.11,33.11,33.06,33.11,114900.0,33.11,33.11,33.06,33.11,114900.0
2012-03-20 12:20:00,33.11,33.11,33.04,33.05,105300.0,33.11,33.11,33.04,33.05,105300.0
2012-03-20 12:25:00,33.05,33.07,33.02,33.04,156400.0,33.05,33.07,33.02,33.04,156400.0
2012-03-20 12:30:00,33.04,33.05,32.98,33.02,194700.0,33.04,33.05,32.98,33.02,194700.0
2012-03-20 12:35:00,33.02,33.07,32.99,33.07,186900.0,33.02,33.07,32.99,33.07,186900.0
2012-03-20 12:40:00,33.07,33.1,33.05,33.06,99000.0,33.07,33.1,33.05,33.06,99000.0
2012-03-20 12:45:00,33.06,33.06,33.01,33.01,109200.0,33.06,33.06,33.01,33.01,109200.0
2012-03-20 12:50:00,33.01,33.09,33.01,33.07,86400.0,33.01,33.09,33.01,33.07,86400.0
2012-03-20 12:55:00,33.08,33.17,33.06,33.08,132100.0,33.08,33.17,33.06,33.08,132100.0
2012-03-20 13:00:00,33.07,33.08,33.03,33.03,91400.0,33.07,33.08,33.03,33.03,91400.0
2012-03-20 13:05:00,33.03,33.1,33.01,33.04,90800.0,33.03,33.1,33.01,33.04,90800.0
2012-03-20 13:10:00,33.04,33.08,33.0,33.01,101300.0,33.04,33.08,33.0,33.01,101300.0
2012-03-20 13:15:00,33.01,33.07,32.99,33.04,185000.0,33.01,33.07,32.99,33.04,185000.0
2012-03-20 13:20:00,33.04,33.05,33.01,33.02,39100.0,33.04,33.05,33.01,33.02,39100.0
2012-03-20 13:25:00,33.02,33.04,33.01,33.04,83600.0,33.02,33.04,33.01,33.04,83600.0
2012-03-20 13:30:00,33.04,33.04,32.93,32.93,135800.0,33.04,33.04,32.93,32.93,135800.0
2012-03-20 13:35:00,32.93,32.99,32.88,32.95,190200.0,32.93,32.99,32.88,32.95,190200.0
2012-03-20 13:40:00,32.95,33.0,32.95,32.97,116100.0,32.95,33.0,32.95,32.97,116100.0
2012-03-20 13:45:00,32.97,33.03,32.94,33.0,145100.0,32.97,33.03,32.94,33.0,145100.0
2012-03-20 13:50:00,33.01,33.05,32.97,33.05,278900.0,33.01,33.05,32.97,33.05,278900.0
2012-03-20 13:55:00,33.05,33.14,33.02,33.08,229900.0,33.05,33.14,33.02,33.08,229900.0
2012-03-20 14:00:00,33.09,33.13,33.05,33.05,71000.0,33.09,33.13,33.05,33.05,71000.0
2012-03-20 14:05:00,33.06,33.19,33.05,33.17,149200.0,33.06,33.19,33.05,33.17,149200.0
2012-03-20 14:10:00,33.17,33.17,33.08,33.09,58200.0,33.17,33.17,33.08,33.09,58200.0
2012-03-20 14:15:00,33.09,33.3,33.08,33.18,158000.0,33.09,33.3,33.08,33.18,158000.0
2012-03-20 14:20:00,33.18,33.2,33.16,33.17,37400.0,33.18,33.2,33.16,33.17,37400.0
2012-03-20 14:25:00,33.17,33.18,33.08,33.08,55800.0,33.17,33.18,33.08,33.08,55800.0
2012-03-20 14:30:00,33.08,33.09,33.06,33.07,39500.0,33.08,33.09,33.06,33.07,39500.0
2012-03-20 14:35:00,33.08,33.09,33.04,33.04,31500.0,33.08,33.09,33.04,33.04,31500.0
2012-03-20 14:40:00,33.05,33.06,33.04,33.05,24900.0,33.05,33.06,33.04,33.05,24900.0
2012-03-20 14:45:00,33.05,33.09,33.05,33.06,45500.0,33.05,33.09,33.05,33.06,45500.0
2012-03-20 14:50:00,33.06,33.09,33.05,33.09,27600.0,33.06,33.09,33.05,33.09,27600.0
2012-03-20 14:55:00,33.08,33.14,33.08,33.12,63600.0,33.08,33.14,33.08,33.12,63600.0
2012-03-20 15:00:00,33.13,33.15,33.1,33.11,62300.0,33.13,33.15,33.1,33.11,62300.0
2012-03-20 15:05:00,33.12,33.16,33.11,33.16,58300.0,33.12,33.16,33.11,33.16,58300.0
2012-03-20 15:10:00,33.16,33.18,33.14,33.15,60200.0,33.16,33.18,33.14,33.15,60200.0
2012-03-20 15:15:00,33.15,33.16,33.13,33.13,44100.0,33.15,33.16,33.13,33.13,44100.0
2012-03-20 15:20:00,33.14,33.17,33.13,33.14,71400.0,33.14,33.17,33.13,33.14,71400.0
2012-03-20 15:25:00,33.15,33.15,33.09,33.1,106000.0,33.15,33.15,33.09,33.1,106000.0
2012-03-20 15:30:00,33.11,33.19,33.09,33.15,213700.0,33.11,33.19,33.09,33.15,213700.0
2012-03-20 15:35:00,33.15,33.22,33.14,33.2,164300.0,33.15,33.22,33.14,33.2,164300.0
2012-03-20 15:40:00,33.2,33.29,33.2,33.23,178700.0,33.2,33.29,33.2,33.23,178700.0
2012-03-20 15:45:00,33.24,33.24,33.05,33.08,206800.0,33.24,33.24,33.05,33.08,206800.0
2012-03-20 15:50:00,33.07,33.19,33.04,33.19,206500.0,33.07,33.19,33.04,33.19,206500.0
2012-03-20 15:55:00,33.19,33.21,33.15,33.17,244000.0,33.19,33.21,33.15,33.17,244000.0
2012-03-21 09:30:00,33.1,33.31,33.1,33.29,204600.0,33.1,33.31,33.1,33.29,204600.0
2012-03-21 09:35:00,33.25,33.4,33.25,33.4,128300.0,33.25,33.4,33.25,33.4,128300.0
2012-03-21 09:40:00,33.4,33.45,33.39,33.45,160900.0,33.4,33.45,33.39,33.45,160900.0
2012-03-21 09:45:00,33.45,33.6,33.44,33.52,144600.0,33.45,33.6,33.44,33.52,144600.0
2012-03-21 09:50:00,33.52,33.53,33.41,33.45,164300.0,33.52,33.53,33.41,33.45,164300.0
2012-03-21 09:55:00,33.46,33.55,33.44,33.49,169300.0,33.46,33.55,33.44,33.49,169300.0
2012-03-21 10:00:00,33.49,33.49,33.41,33.46,99900.0,33.49,33.49,33.41,33.46,99900.0
2012-03-21 10:05:00,33.46,33.52,33.41,33.5,178600.0,33.46,33.52,33.41,33.5,178600.0
2012-03-21 10:10:00,33.49,33.55,33.48,33.49,106300.0,33.49,33.55,33.48,33.49,106300.0
2012-03-21 10:15:00,33.48,33.59,33.48,33.56,103500.0,33.48,33.59,33.48,33.56,103500.0
2012-03-21 10:20:00,33.57,33.61,33.56,33.6,61500.0,33.57,33.61,33.56,33.6,61500.0
2012-03-21 10:25:00,33.6,33.6,33.52,33.55,55300.0,33.6,33.6,33.52,33.55,55300.0
2012-03-21 10:30:00,33.55,33.59,33.53,33.54,48200.0,33.55,33.59,33.53,33.54,48200.0
2012-03-21 10:35:00,33.55,33.65,33.54,33.65,82200.0,33.55,33.65,33.54,33.65,82200.0
2012-03-21 10:40:00,33.65,33.68,33.64,33.65,39900.0,33.65,33.68,33.64,33.65,39900.0
2012-03-21 10:45:00,33.65,33.65,33.52,33.58,110900.0,33.65,33.65,33.52,33.58,110900.0
2012-03-21 10:50:00,33.58,33.68,33.58,33.68,33900.0,33.58,33.68,33.58,33.68,33900.0
2012-03-21 10:55:00,33.68,33.68,33.54,33.58,80500.0,33.68,33.68,33.54,33.58,80500.0
2012-03-21 11:00:00,33.58,33.78,33.54,33.72,290900.0,33.58,33.78,33.54,33.72,290900.0
2012-03-21 11:05:00,33.72,33.77,33.71,33.71,51600.0,33.72,33.77,33.71,33.71,51600.0
2012-03-21 11:10:00,33.71,33.79,33.67,33.78,72500.0,33.71,33.79,33.67,33.78,72500.0
2012-03-21 11:15:00,33.79,33.83,33.66,33.7,181300.0,33.79,33.83,33.66,33.7,181300.0
2012-03-21 11:20:00,33.7,33.73,33.63,33.64,25200.0,33.7,33.73,33.63,33.64,25200.0
2012-03-21 11:25:00,33.64,33.71,33.64,33.7,57800.0,33.64,33.71,33.64,33.7,57800.0
2012-03-21 11:30:00,33.7,33.71,33.64,33.65,72900.0,33.7,33.71,33.64,33.65,72900.0
2012-03-21 11:35:00,33.64,33.65,33.6,33.61,44600.0,33.64,33.65,33.6,33.61,44600.0
2012-03-21 11:40:00,33.61,33.61,33.56,33.57,24200.0,33.61,33.61,33.56,33.57,24200.0
2012-03-21 11:45:00,33.57,33.62,33.56,33.62,147000.0,33.57,33.62,33.56,33.62,147000.0
2012-03-21 11:50:00,33.61,33.62,33.59,33.59,46100.0,33.61,33.62,33.59,33.59,46100.0
2012-03-21 11:55:00,33.6,33.67,33.6,33.65,48600.0,33.6,33.67,33.6,33.65,48600.0
2012-03-21 12:00:00,33.65,33.68,33.63,33.67,44500.0,33.65,33.68,33.63,33.67,44500.0
2012-03-21 12:05:00,33.67,33.77,33.66,33.77,31800.0,33.67,33.77,33.66,33.77,31800.0
2012-03-21 12:10:00,33.77,33.82,33.77,33.77,65600.0,33.77,33.82,33.77,33.77,65600.0
2012-03-21 12:15:00,33.77,33.77,33.71,33.72,22700.0,33.77,33.77,33.71,33.72,22700.0
2012-03-21 12:20:00,33.72,33.74,33.71,33.72,33100.0,33.72,33.74,33.71,33.72,33100.0
2012-03-21 12:25:00,33.71,33.72,33.68,33.69,19800.0,33.71,33.72,33.68,33.69,19800.0
2012-03-21 12:30:00,33.7,33.7,33.67,33.69,16600.0,33.7,33.7,33.67,33.69,16600.0
2012-03-21 12:35:00,33.68,33.68,33.66,33.67,11900.0,33.68,33.68,33.66,33.67,11900.0
2012-03-21 12:40:00,33.66,33.7,33.66,33.69,20500.0,33.66,33.7,33.66,33.69,20500.0
2012-03-21 12:45:00,33.68,33.69,33.67,33.69,8600.0,33.68,33.69,33.67,33.69,8600.0
2012-03-21 12:50:00,33.68,33.7,33.68,33.7,10600.0,33.68,33.7,33.68,33.7,10600.0
2012-03-21 12:55:00,33.7,33.72,33.69,33.72,16300.0,33.7,33.72,33.69,33.72,16300.0
2012-03-21 13:00:00,33.71,33.71,33.62,33.63,26200.0,33.71,33.71,33.62,33.63,26200.0
2012-03-21 13:05:00,33.62,33.63,33.58,33.61,53600.0,33.62,33.63,33.58,33.61,53600.0
2012-03-21 13:10:00,33.61,33.62,33.54,33.57,135200.0,33.61,33.62,33.54,33.57,135200.0
2012-03-21 13:15:00,33.56,33.59,33.55,33.58,31600.0,33.56,33.59,33.55,33.58,31600.0
2012-03-21 13:20:00,33.59,33.61,33.58,33.59,44500.0,33.59,33.61,33.58,33.59,44500.0
2012-03-21 13:25:00,33.59,33.61,33.58,33.61,127000.0,33.59,33.61,33.58,33.61,127000.0
2012-03-21 13:30:00,33.61,33.61,33.55,33.57,28000.0,33.61,33.61,33.55,33.57,28000.0
2012-03-21 13:35:00,33.57,33.57,33.53,33.56,26300.0,33.57,33.57,33.53,33.56,26300.0
2012-03-21 13:40:00,33.56,33.56,33.55,33.55,8900.0,33.56,33.56,33.55,33.55,8900.0
2012-03-21 13:45:00,33.56,33.56,33.53,33.55,11100.0,33.56,33.56,33.53,33.55,11100.0
2012-03-21 13:50:00,33.55,33.59,33.54,33.57,49000.0,33.55,33.59,33.54,33.57,49000.0
2012-03-21 13:55:00,33.57,33.58,33.57,33.58,7400.0,33.57,33.58,33.57,33.58,7400.0
2012-03-21 14:00:00,33.57,33.63,33.57,33.59,30900.0,33.57,33.63,33.57,33.59,30900.0
2012-03-21 14:05:00,33.6,33.62,33.57,33.57,24900.0,33.6,33.62,33.57,33.57,24900.0
2012-03-21 14:10:00,33.56,33.58,33.54,33.58,27100.0,33.56,33.58,33.54,33.58,27100.0
2012-03-21 14:15:00,33.58,33.59,33.57,33.58,29100.0,33.58,33.59,33.57,33.58,29100.0
2012-03-21 14:20:00,33.57,33.58,33.52,33.52,47400.0,33.57,33.58,33.52,33.52,47400.0
2012-03-21 14:25:00,33.52,33.54,33.52,33.54,18800.0,33.52,33.54,33.52,33.54,18800.0
2012-03-21 14:30:00,33.55,33.59,33.51,33.55,44500.0,33.55,33.59,33.51,33.55,44500.0
2012-03-21 14:35:00,33.56,33.59,33.53,33.53,54200.0,33.56,33.59,33.53,33.53,54200.0
2012-03-21 14:40:00,33.54,33.57,33.52,33.57,29400.0,33.54,33.57,33.52,33.57,29400.0
2012-03-21 14:45:00,33.56,33.57,33.56,33.57,19200.0,33.56,33.57,33.56,33.57,19200.0
2012-03-21 14:50:00,33.57,33.57,33.54,33.55,26100.0,33.57,33.57,33.54,33.55,26100.0
2012-03-21 14:55:00,33.55,33.55,33.52,33.53,30300.0,33.55,33.55,33.52,33.53,30300.0
2012-03-21 15:00:00,33.53,33.54,33.5,33.5,39700.0,33.53,33.54,33.5,33.5,39700.0
2012-03-21 15:05:00,33.51,33.57,33.51,33.55,48500.0,33.51,33.57,33.51,33.55,48500.0
2012-03-21 15:10:00,33.55,33.57,33.53,33.53,26900.0,33.55,33.57,33.53,33.53,26900.0
2012-03-21 15:15:00,33.54,33.61,33.54,33.61,64300.0,33.54,33.61,33.54,33.61,64300.0
2012-03-21 15:20:00,33.61,33.63,33.6,33.63,39700.0,33.61,33.63,33.6,33.63,39700.0
2012-03-21 15:25:00,33.62,33.63,33.58,33.62,62400.0,33.62,33.63,33.58,33.62,62400.0
2012-03-21 15:30:00,33.62,33.65,33.62,33.62,54500.0,33.62,33.65,33.62,33.62,54500.0
2012-03-21 15:35:00,33.63,33.63,33.56,33.57,36600.0,33.63,33.63,33.56,33.57,36600.0
2012-03-21 15:40:00,33.58,33.61,33.57,33.61,73300.0,33.58,33.61,33.57,33.61,73300.0
2012-03-21 15:45:00,33.61,33.63,33.58,33.62,103800.0,33.61,33.63,33.58,33.62,103800.0
2012-03-21 15:50:00,33.62,33.64,33.56,33.56,164000.0,33.62,33.64,33.56,33.56,164000.0
2012-03-21 15:55:00,33.57,33.59,33.52,33.55,227200.0,33.57,33.59,33.52,33.55,227200.0
2012-03-22 09:30:00,33.31,33.45,33.22,33.4,199600.0,33.31,33.45,33.22,33.4,199600.0
2012-03-22 09:35:00,33.41,33.56,33.38,33.54,122200.0,33.41,33.56,33.38,33.54,122200.0
2012-03-22 09:40:00,33.55,33.66,33.53,33.59,80700.0,33.55,33.66,33.53,33.59,80700.0
2012-03-22 09:45:00,33.61,33.64,33.53,33.59,94900.0,33.61,33.64,33.53,33.59,94900.0
2012-03-22 09:50:00,33.59,33.6,33.5,33.5,37400.0,33.59,33.6,33.5,33.5,37400.0
2012-03-22 09:55:00,33.49,33.53,33.47,33.51,54200.0,33.49,33.53,33.47,33.51,54200.0
2012-03-22 10:00:00,33.51,33.57,33.48,33.55,26500.0,33.51,33.57,33.48,33.55,26500.0
2012-03-22 10:05:00,33.55,33.58,33.55,33.58,29900.0,33.55,33.58,33.55,33.58,29900.0
2012-03-22 10:10:00,33.58,33.61,33.55,33.61,105200.0,33.58,33.61,33.55,33.61,105200.0
2012-03-22 10:15:00,33.61,33.67,33.59,33.66,242500.0,33.61,33.67,33.59,33.66,242500.0
2012-03-22 10:20:00,33.66,33.69,33.65,33.69,29900.0,33.66,33.69,33.65,33.69,29900.0
2012-03-22 10:25:00,33.7,33.72,33.62,33.66,50000.0,33.7,33.72,33.62,33.66,50000.0
2012-03-22 10:30:00,33.66,33.66,33.46,33.46,128200.0,33.66,33.66,33.46,33.46,128200.0
2012-03-22 10:35:00,33.46,33.52,33.45,33.5,71700.0,33.46,33.52,33.45,33.5,71700.0
2012-03-22 10:40:00,33.5,33.56,33.5,33.54,41800.0,33.5,33.56,33.5,33.54,41800.0
2012-03-22 10:45:00,33.55,33.56,33.5,33.51,38700.0,33.55,33.56,33.5,33.51,38700.0
2012-03-22 10:50:00,33.52,33.53,33.49,33.52,107100.0,33.52,33.53,33.49,33.52,107100.0
2012-03-22 10:55:00,33.52,33.55,33.51,33.53,33500.0,33.52,33.55,33.51,33.53,33500.0
2012-03-22 11:00:00,33.53,33.55,33.49,33.51,156400.0,33.53,33.55,33.49,33.51,156400.0
2012-03-22 11:05:00,33.52,33.52,33.45,33.5,38000.0,33.52,33.52,33.45,33.5,38000.0
2012-03-22 11:10:00,33.49,33.52,33.47,33.51,51000.0,33.49,33.52,33.47,33.51,51000.0
2012-03-22 11:15:00,33.51,33.53,33.5,33.52,32400.0,33.51,33.53,33.5,33.52,32400.0
2012-03-22 11:20:00,33.52,33.52,33.5,33.5,14100.0,33.52,33.52,33.5,33.5,14100.0
2012-03-22 11:25:00,33.5,33.52,33.48,33.52,30700.0,33.5,33.52,33.48,33.52,30700.0
2012-03-22 11:30:00,33.52,33.55,33.51,33.51,34400.0,33.52,33.55,33.51,33.51,34400.0
2012-03-22 11:35:00,33.52,33.55,33.51,33.55,50000.0,33.52,33.55,33.51,33.55,50000.0
2012-03-22 11:40:00,33.55,33.57,33.52,33.54,44400.0,33.55,33.57,33.52,33.54,44400.0
2012-03-22 11:45:00,33.53,33.56,33.52,33.54,38200.0,33.53,33.56,33.52,33.54,38200.0
2012-03-22 11:50:00,33.55,33.6,33.55,33.57,19400.0,33.55,33.6,33.55,33.57,19400.0
2012-03-22 11:55:00,33.56,33.56,33.53,33.56,22700.0,33.56,33.56,33.53,33.56,22700.0
2012-03-22 12:00:00,33.56,33.62,33.56,33.61,15700.0,33.56,33.62,33.56,33.61,15700.0
2012-03-22 12:05:00,33.62,33.62,33.54,33.55,18000.0,33.62,33.62,33.54,33.55,18000.0
2012-03-22 12:10:00,33.55,33.57,33.52,33.52,31000.0,33.55,33.57,33.52,33.52,31000.0
2012-03-22 12:15:00,33.53,33.55,33.53,33.55,22100.0,33.53,33.55,33.53,33.55,22100.0
2012-03-22 12:20:00,33.54,33.6,33.54,33.58,117000.0,33.54,33.6,33.54,33.58,117000.0
2012-03-22 12:25:00,33.57,33.57,33.55,33.56,10500.0,33.57,33.57,33.55,33.56,10500.0
2012-03-22 12:30:00,33.55,33.57,33.55,33.55,31400.0,33.55,33.57,33.55,33.55,31400.0
2012-03-22 12:35:00,33.56,33.63,33.56,33.63,17800.0,33.56,33.63,33.56,33.63,17800.0
2012-03-22 12:40:00,33.63,33.63,33.6,33.62,17500.0,33.63,33.63,33.6,33.62,17500.0
2012-03-22 12:45:00,33.63,33.66,33.61,33.66,14800.0,33.63,33.66,33.61,33.66,14800.0
2012-03-22 12:50:00,33.66,33.73,33.66,33.73,11800.0,33.66,33.73,33.66,33.73,11800.0
2012-03-22 12:55:00,33.72,33.75,33.71,33.75,30700.0,33.72,33.75,33.71,33.75,30700.0
2012-03-22 13:00:00,33.74,33.74,33.71,33.72,18500.0,33.74,33.74,33.71,33.72,18500.0
2012-03-22 13:05:00,33.72,33.72,33.69,33.69,15400.0,33.72,33.72,33.69,33.69,15400.0
2012-03-22 13:10:00,33.7,33.73,33.7,33.72,21700.0,33.7,33.73,33.7,33.72,21700.0
2012-03-22 13:15:00,33.71,33.72,33.68,33.68,19200.0,33.71,33.72,33.68,33.68,19200.0
2012-03-22 13:20:00,33.68,33.7,33.68,33.69,18500.0,33.68,33.7,33.68,33.69,18500.0
2012-03-22 13:25:00,33.69,33.73,33.69,33.73,48400.0,33.69,33.73,33.69,33.73,48400.0
2012-03-22 13:30:00,33.73,33.73,33.72,33.73,18700.0,33.73,33.73,33.72,33.73,18700.0
2012-03-22 13:35:00,33.72,33.78,33.72,33.77,100700.0,33.72,33.78,33.72,33.77,100700.0
2012-03-22 13:40:00,33.77,33.77,33.75,33.75,30500.0,33.77,33.77,33.75,33.75,30500.0
2012-03-22 13:45:00,33.75,33.76,33.73,33.76,40400.0,33.75,33.76,33.73,33.76,40400.0
2012-03-22 13:50:00,33.76,33.76,33.72,33.72,23200.0,33.76,33.76,33.72,33.72,23200.0
2012-03-22 13:55:00,33.72,33.74,33.68,33.72,36200.0,33.72,33.74,33.68,33.72,36200.0
2012-03-22 14:00:00,33.72,33.72,33.69,33.71,62800.0,33.72,33.72,33.69,33.71,62800.0
2012-03-22 14:05:00,33.72,33.73,33.7,33.71,37200.0,33.72,33.73,33.7,33.71,37200.0
2012-03-22 14:10:00,33.71,33.73,33.7,33.71,21300.0,33.71,33.73,33.7,33.71,21300.0
2012-03-22 14:15:00,33.71,33.71,33.66,33.66,19000.0,33.71,33.71,33.66,33.66,19000.0
2012-03-22 14:20:00,33.66,33.68,33.65,33.67,29100.0,33.66,33.68,33.65,33.67,29100.0
2012-03-22 14:25:00,33.67,33.7,33.65,33.68,34600.0,33.67,33.7,33.65,33.68,34600.0
2012-03-22 14:30:00,33.68,33.69,33.66,33.66,36800.0,33.68,33.69,33.66,33.66,36800.0
2012-03-22 14:35:00,33.67,33.68,33.65,33.67,32100.0,33.67,33.68,33.65,33.67,32100.0
2012-03-22 14:40:00,33.66,33.69,33.66,33.68,18200.0,33.66,33.69,33.66,33.68,18200.0
2012-03-22 14:45:00,33.67,33.68,33.62,33.64,25100.0,33.67,33.68,33.62,33.64,25100.0
2012-03-22 14:50:00,33.65,33.66,33.64,33.66,33000.0,33.65,33.66,33.64,33.66,33000.0
2012-03-22 14:55:00,33.65,33.66,33.65,33.65,20500.0,33.65,33.66,33.65,33.65,20500.0
2012-03-22 15:00:00,33.64,33.65,33.6,33.61,104300.0,33.64,33.65,33.6,33.61,104300.0
2012-03-22 15:05:00,33.6,33.64,33.6,33.62,27600.0,33.6,33.64,33.6,33.62,27600.0
2012-03-22 15:10:00,33.61,33.62,33.61,33.62,27400.0,33.61,33.62,33.61,33.62,27400.0
2012-03-22 15:15:00,33.62,33.65,33.6,33.65,137500.0,33.62,33.65,33.6,33.65,137500.0
2012-03-22 15:20:00,33.65,33.66,33.62,33.66,48100.0,33.65,33.66,33.62,33.66,48100.0
2012-03-22 15:25:00,33.66,33.68,33.64,33.68,36200.0,33.66,33.68,33.64,33.68,36200.0
2012-03-22 15:30:00,33.67,33.73,33.65,33.72,170900.0,33.67,33.73,33.65,33.72,170900.0
2012-03-22 15:35:00,33.72,33.77,33.7,33.75,65800.0,33.72,33.77,33.7,33.75,65800.0
2012-03-22 15:40:00,33.75,33.79,33.73,33.75,79900.0,33.75,33.79,33.73,33.75,79900.0
2012-03-22 15:45:00,33.74,33.8,33.72,33.77,98300.0,33.74,33.8,33.72,33.77,98300.0
2012-03-22 15:50:00,33.77,33.77,33.7,33.72,186900.0,33.77,33.77,33.7,33.72,186900.0
2012-03-22 15:55:00,33.72,33.73,33.7,33.72,125500.0,33.72,33.73,33.7,33.72,125500.0
2012-03-23 09:30:00,33.71,33.71,33.67,33.7,52300.0,33.71,33.71,33.67,33.7,52300.0
2012-03-23 09:35:00,33.69,33.71,33.68,33.71,37400.0,33.69,33.71,33.68,33.71,37400.0
2012-03-23 09:40:00,33.71,33.73,33.62,33.72,66500.0,33.71,33.73,33.62,33.72,66500.0
2012-03-23 09:45:00,33.72,33.73,33.69,33.71,71000.0,33.72,33.73,33.69,33.71,71000.0
2012-03-23 09:50:00,33.72,33.73,33.7,33.71,30700.0,33.72,33.73,33.7,33.71,30700.0
2012-03-23 09:55:00,33.71,33.71,33.65,33.66,50400.0,33.71,33.71,33.65,33.66,50400.0
2012-03-23 10:00:00,33.67,33.68,33.56,33.56,77600.0,33.67,33.68,33.56,33.56,77600.0
2012-03-23 10:05:00,33.56,33.59,33.5,33.55,93900.0,33.56,33.59,33.5,33.55,93900.0
2012-03-23 10:10:00,33.57,33.61,33.55,33.61,44000.0,33.57,33.61,33.55,33.61,44000.0
2012-03-23 10:15:00,33.61,33.66,33.61,33.62,65900.0,33.61,33.66,33.61,33.62,65900.0
2012-03-23 10:20:00,33.61,33.62,33.52,33.59,32200.0,33.61,33.62,33.52,33.59,32200.0
2012-03-23 10:25:00,33.59,33.63,33.56,33.57,51800.0,33.59,33.63,33.56,33.57,51800.0
2012-03-23 10:30:00,33.57,33.68,33.57,33.68,56400.0,33.57,33.68,33.57,33.68,56400.0
2012-03-23 10:35:00,33.68,33.7,33.65,33.66,54400.0,33.68,33.7,33.65,33.66,54400.0
2012-03-23 10:40:00,33.66,33.7,33.64,33.65,40900.0,33.66,33.7,33.64,33.65,40900.0
2012-03-23 10:45:00,33.65,33.66,33.64,33.66,17300.0,33.65,33.66,33.64,33.66,17300.0
2012-03-23 10:50:00,33.66,33.73,33.65,33.67,45900.0,33.66,33.73,33.65,33.67,45900.0
2012-03-23 10:55:00,33.67,33.74,33.66,33.7,15600.0,33.67,33.74,33.66,33.7,15600.0
2012-03-23 11:00:00,33.7,33.72,33.68,33.71,15300.0,33.7,33.72,33.68,33.71,15300.0
2012-03-23 11:05:00,33.69,33.71,33.67,33.68,11700.0,33.69,33.71,33.67,33.68,11700.0
2012-03-23 11:10:00,33.68,33.68,33.64,33.67,31600.0,33.68,33.68,33.64,33.67,31600.0
2012-03-23 11:15:00,33.66,33.7,33.66,33.7,8200.0,33.66,33.7,33.66,33.7,8200.0
2012-03-23 11:20:00,33.7,33.71,33.65,33.67,17000.0,33.7,33.71,33.65,33.67,17000.0
2012-03-23 11:25:00,33.66,33.72,33.65,33.72,33800.0,33.66,33.72,33.65,33.72,33800.0
2012-03-23 11:30:00,33.71,33.78,33.66,33.76,60600.0,33.71,33.78,33.66,33.76,60600.0
2012-03-23 11:35:00,33.75,33.76,33.7,33.7,21900.0,33.75,33.76,33.7,33.7,21900.0
2012-03-23 11:40:00,33.7,33.72,33.7,33.71,23400.0,33.7,33.72,33.7,33.71,23400.0
2012-03-23 11:45:00,33.71,33.73,33.7,33.71,26100.0,33.71,33.73,33.7,33.71,26100.0
2012-03-23 11:50:00,33.71,33.71,33.69,33.7,21900.0,33.71,33.71,33.69,33.7,21900.0
2012-03-23 11:55:00,33.71,33.72,33.7,33.7,19300.0,33.71,33.72,33.7,33.7,19300.0
2012-03-23 12:00:00,33.71,33.71,33.67,33.67,27000.0,33.71,33.71,33.67,33.67,27000.0
2012-03-23 12:05:00,33.67,33.67,33.63,33.63,37900.0,33.67,33.67,33.63,33.63,37900.0
2012-03-23 12:10:00,33.64,33.65,33.63,33.64,36100.0,33.64,33.65,33.63,33.64,36100.0
2012-03-23 12:15:00,33.65,33.7,33.65,33.7,39500.0,33.65,33.7,33.65,33.7,39500.0
2012-03-23 12:20:00,33.7,33.72,33.68,33.69,27000.0,33.7,33.72,33.68,33.69,27000.0
2012-03-23 12:25:00,33.69,33.72,33.68,33.69,21500.0,33.69,33.72,33.68,33.69,21500.0
2012-03-23 12:30:00,33.7,33.73,33.69,33.7,21800.0,33.7,33.73,33.69,33.7,21800.0
2012-03-23 12:35:00,33.69,33.71,33.66,33.69,16400.0,33.69,33.71,33.66,33.69,16400.0
2012-03-23 12:40:00,33.68,33.7,33.68,33.7,10700.0,33.68,33.7,33.68,33.7,10700.0
2012-03-23 12:45:00,33.71,33.72,33.7,33.71,12300.0,33.71,33.72,33.7,33.71,12300.0
2012-03-23 12:50:00,33.71,33.72,33.69,33.7,13100.0,33.71,33.72,33.69,33.7,13100.0
2012-03-23 12:55:00,33.7,33.75,33.7,33.72,11400.0,33.7,33.75,33.7,33.72,11400.0
2012-03-23 13:00:00,33.72,33.73,33.69,33.7,15600.0,33.72,33.73,33.69,33.7,15600.0
2012-03-23 13:05:00,33.7,33.71,33.68,33.68,5400.0,33.7,33.71,33.68,33.68,5400.0
2012-03-23 13:10:00,33.68,33.69,33.64,33.65,10800.0,33.68,33.69,33.64,33.65,10800.0
2012-03-23 13:15:00,33.65,33.68,33.63,33.67,18000.0,33.65,33.68,33.63,33.67,18000.0
2012-03-23 13:20:00,33.67,33.72,33.67,33.7,28700.0,33.67,33.72,33.67,33.7,28700.0
2012-03-23 13:25:00,33.7,33.72,33.7,33.72,8500.0,33.7,33.72,33.7,33.72,8500.0
2012-03-23 13:30:00,33.72,33.75,33.67,33.68,21000.0,33.72,33.75,33.67,33.68,21000.0
2012-03-23 13:35:00,33.67,33.68,33.64,33.64,27400.0,33.67,33.68,33.64,33.64,27400.0
2012-03-23 13:40:00,33.64,33.7,33.63,33.69,69300.0,33.64,33.7,33.63,33.69,69300.0
2012-03-23 13:45:00,33.7,33.71,33.7,33.71,17800.0,33.7,33.71,33.7,33.71,17800.0
2012-03-23 13:50:00,33.71,33.73,33.7,33.71,40500.0,33.71,33.73,33.7,33.71,40500.0
2012-03-23 13:55:00,33.71,33.71,33.7,33.7,29200.0,33.71,33.71,33.7,33.7,29200.0
2012-03-23 14:00:00,33.7,33.73,33.7,33.72,29500.0,33.7,33.73,33.7,33.72,29500.0
2012-03-23 14:05:00,33.71,33.76,33.71,33.75,21000.0,33.71,33.76,33.71,33.75,21000.0
2012-03-23 14:10:00,33.75,33.76,33.74,33.76,15700.0,33.75,33.76,33.74,33.76,15700.0
2012-03-23 14:15:00,33.75,33.79,33.75,33.78,39200.0,33.75,33.79,33.75,33.78,39200.0
2012-03-23 14:20:00,33.77,33.8,33.77,33.79,10000.0,33.77,33.8,33.77,33.79,10000.0
2012-03-23 14:25:00,33.79,33.8,33.77,33.8,10400.0,33.79,33.8,33.77,33.8,10400.0
2012-03-23 14:30:00,33.79,33.79,33.77,33.77,8400.0,33.79,33.79,33.77,33.77,8400.0
2012-03-23 14:35:00,33.77,33.78,33.73,33.73,36300.0,33.77,33.78,33.73,33.73,36300.0
2012-03-23 14:40:00,33.73,33.77,33.73,33.73,16000.0,33.73,33.77,33.73,33.73,16000.0
2012-03-23 14:45:00,33.72,33.74,33.72,33.74,7100.0,33.72,33.74,33.72,33.74,7100.0
2012-03-23 14:50:00,33.74,33.81,33.74,33.8,56800.0,33.74,33.81,33.74,33.8,56800.0
2012-03-23 14:55:00,33.8,33.8,33.75,33.75,23500.0,33.8,33.8,33.75,33.75,23500.0
2012-03-23 15:00:00,33.76,33.77,33.73,33.73,16000.0,33.76,33.77,33.73,33.73,16000.0
2012-03-23 15:05:00,33.73,33.75,33.72,33.73,18100.0,33.73,33.75,33.72,33.73,18100.0
2012-03-23 15:10:00,33.73,33.74,33.69,33.74,45700.0,33.73,33.74,33.69,33.74,45700.0
2012-03-23 15:15:00,33.74,33.74,33.71,33.73,15500.0,33.74,33.74,33.71,33.73,15500.0
2012-03-23 15:20:00,33.73,33.76,33.73,33.76,36300.0,33.73,33.76,33.73,33.76,36300.0
2012-03-23 15:25:00,33.75,33.76,33.75,33.75,9600.0,33.75,33.76,33.75,33.75,9600.0
2012-03-23 15:30:00,33.75,33.79,33.75,33.79,57100.0,33.75,33.79,33.75,33.79,57100.0
2012-03-23 15:35:00,33.79,33.82,33.77,33.81,44100.0,33.79,33.82,33.77,33.81,44100.0
2012-03-23 15:40:00,33.8,33.82,33.78,33.79,66000.0,33.8,33.82,33.78,33.79,66000.0
2012-03-23 15:45:00,33.79,33.84,33.78,33.81,60300.0,33.79,33.84,33.78,33.81,60300.0
2012-03-23 15:50:00,33.8,33.8,33.73,33.78,267600.0,33.8,33.8,33.73,33.78,267600.0
2012-03-23 15:55:00,33.79,33.84,33.78,33.82,270500.0,33.79,33.84,33.78,33.82,270500.0
2012-03-26 09:30:00,33.99,34.0,33.93,33.95,124300.0,33.99,34.0,33.93,33.95,124300.0
2012-03-26 09:35:00,33.95,34.0,33.95,34.0,59000.0,33.95,34.0,33.95,34.0,59000.0
2012-03-26 09:40:00,34.0,34.05,33.99,34.03,85100.0,34.0,34.05,33.99,34.03,85100.0
2012-03-26 09:45:00,34.04,34.19,34.04,34.19,47900.0,34.04,34.19,34.04,34.19,47900.0
2012-03-26 09:50:00,34.19,34.19,34.12,34.18,78200.0,34.19,34.19,34.12,34.18,78200.0
2012-03-26 09:55:00,34.18,34.2,34.16,34.17,53800.0,34.18,34.2,34.16,34.17,53800.0
2012-03-26 10:00:00,34.16,34.19,34.09,34.11,44900.0,34.16,34.19,34.09,34.11,44900.0
2012-03-26 10:05:00,34.11,34.15,34.1,34.15,70700.0,34.11,34.15,34.1,34.15,70700.0
2012-03-26 10:10:00,34.15,34.24,34.14,34.23,37800.0,34.15,34.24,34.14,34.23,37800.0
2012-03-26 10:15:00,34.23,34.26,34.23,34.25,46900.0,34.23,34.26,34.23,34.25,46900.0
2012-03-26 10:20:00,34.25,34.27,34.22,34.23,34000.0,34.25,34.27,34.22,34.23,34000.0
2012-03-26 10:25:00,34.23,34.25,34.22,34.25,22100.0,34.23,34.25,34.22,34.25,22100.0
2012-03-26 10:30:00,34.24,34.26,34.21,34.23,107000.0,34.24,34.26,34.21,34.23,107000.0
2012-03-26 10:35:00,34.23,34.26,34.23,34.26,34300.0,34.23,34.26,34.23,34.26,34300.0
2012-03-26 10:40:00,34.25,34.26,34.21,34.22,26800.0,34.25,34.26,34.21,34.22,26800.0
2012-03-26 10:45:00,34.22,34.24,34.21,34.24,36200.0,34.22,34.24,34.21,34.24,36200.0
2012-03-26 10:50:00,34.24,34.24,34.19,34.2,24100.0,34.24,34.24,34.19,34.2,24100.0
2012-03-26 10:55:00,34.2,34.26,34.19,34.22,155300.0,34.2,34.26,34.19,34.22,155300.0
2012-03-26 11:00:00,34.21,34.23,34.17,34.2,52900.0,34.21,34.23,34.17,34.2,52900.0
2012-03-26 11:05:00,34.2,34.2,34.16,34.18,30500.0,34.2,34.2,34.16,34.18,30500.0
2012-03-26 11:10:00,34.18,34.2,34.17,34.19,21000.0,34.18,34.2,34.17,34.19,21000.0
2012-03-26 11:15:00,34.18,34.19,34.13,34.14,40300.0,34.18,34.19,34.13,34.14,40300.0
2012-03-26 11:20:00,34.14,34.18,34.13,34.18,61300.0,34.14,34.18,34.13,34.18,61300.0
2012-03-26 11:25:00,34.18,34.2,34.15,34.16,34000.0,34.18,34.2,34.15,34.16,34000.0
2012-03-26 11:30:00,34.16,34.17,34.14,34.15,41300.0,34.16,34.17,34.14,34.15,41300.0
2012-03-26 11:35:00,34.16,34.18,34.15,34.16,33900.0,34.16,34.18,34.15,34.16,33900.0
2012-03-26 11:40:00,34.16,34.22,34.16,34.2,71700.0,34.16,34.22,34.16,34.2,71700.0
2012-03-26 11:45:00,34.2,34.21,34.18,34.2,11200.0,34.2,34.21,34.18,34.2,11200.0
2012-03-26 11:50:00,34.2,34.21,34.15,34.17,46900.0,34.2,34.21,34.15,34.17,46900.0
2012-03-26 11:55:00,34.18,34.21,34.18,34.19,31000.0,34.18,34.21,34.18,34.19,31000.0
2012-03-26 12:00:00,34.18,34.19,34.16,34.17,30800.0,34.18,34.19,34.16,34.17,30800.0
2012-03-26 12:05:00,34.16,34.17,34.15,34.15,24500.0,34.16,34.17,34.15,34.15,24500.0
2012-03-26 12:10:00,34.16,34.17,34.15,34.16,67700.0,34.16,34.17,34.15,34.16,67700.0
2012-03-26 12:15:00,34.17,34.18,34.16,34.17,11600.0,34.17,34.18,34.16,34.17,11600.0
2012-03-26 12:20:00,34.18,34.18,34.15,34.15,16800.0,34.18,34.18,34.15,34.15,16800.0
2012-03-26 12:25:00,34.16,34.16,34.14,34.16,30800.0,34.16,34.16,34.14,34.16,30800.0
2012-03-26 12:30:00,34.16,34.16,34.15,34.16,89800.0,34.16,34.16,34.15,34.16,89800.0
2012-03-26 12:35:00,34.16,34.18,34.15,34.16,55200.0,34.16,34.18,34.15,34.16,55200.0
2012-03-26 12:40:00,34.15,34.18,34.15,34.18,43300.0,34.15,34.18,34.15,34.18,43300.0
2012-03-26 12:45:00,34.18,34.2,34.17,34.2,13000.0,34.18,34.2,34.17,34.2,13000.0
2012-03-26 12:50:00,34.2,34.2,34.18,34.19,11700.0,34.2,34.2,34.18,34.19,11700.0
2012-03-26 12:55:00,34.18,34.2,34.16,34.16,18700.0,34.18,34.2,34.16,34.16,18700.0
2012-03-26 13:00:00,34.17,34.19,34.16,34.16,196100.0,34.17,34.19,34.16,34.16,196100.0
2012-03-26 13:05:00,34.16,34.16,34.13,34.13,21300.0,34.16,34.16,34.13,34.13,21300.0
2012-03-26 13:10:00,34.13,34.14,34.12,34.13,7100.0,34.13,34.14,34.12,34.13,7100.0
2012-03-26 13:15:00,34.12,34.17,34.12,34.16,28400.0,34.12,34.17,34.12,34.16,28400.0
2012-03-26 13:20:00,34.16,34.16,34.15,34.16,4600.0,34.16,34.16,34.15,34.16,4600.0
2012-03-26 13:25:00,34.16,34.18,34.13,34.13,62100.0,34.16,34.18,34.13,34.13,62100.0
2012-03-26 13:30:00,34.13,34.15,34.13,34.14,15900.0,34.13,34.15,34.13,34.14,15900.0
2012-03-26 13:35:00,34.15,34.18,34.14,34.16,68600.0,34.15,34.18,34.14,34.16,68600.0
2012-03-26 13:40:00,34.16,34.18,34.15,34.17,18800.0,34.16,34.18,34.15,34.17,18800.0
2012-03-26 13:45:00,34.17,34.18,34.14,34.16,21200.0,34.17,34.18,34.14,34.16,21200.0
2012-03-26 13:50:00,34.16,34.16,34.13,34.14,14100.0,34.16,34.16,34.13,34.14,14100.0
2012-03-26 13:55:00,34.14,34.18,34.13,34.17,44800.0,34.14,34.18,34.13,34.17,44800.0
2012-03-26 14:00:00,34.17,34.22,34.16,34.22,59000.0,34.17,34.22,34.16,34.22,59000.0
2012-03-26 14:05:00,34.22,34.25,34.2,34.25,51400.0,34.22,34.25,34.2,34.25,51400.0
2012-03-26 14:10:00,34.25,34.29,34.24,34.29,39200.0,34.25,34.29,34.24,34.29,39200.0
2012-03-26 14:15:00,34.28,34.32,34.28,34.31,84200.0,34.28,34.32,34.28,34.31,84200.0
2012-03-26 14:20:00,34.32,34.35,34.32,34.35,55400.0,34.32,34.35,34.32,34.35,55400.0
2012-03-26 14:25:00,34.35,34.38,34.34,34.38,25600.0,34.35,34.38,34.34,34.38,25600.0
2012-03-26 14:30:00,34.37,34.38,34.36,34.37,33900.0,34.37,34.38,34.36,34.37,33900.0
2012-03-26 14:35:00,34.37,34.37,34.32,34.34,50400.0,34.37,34.37,34.32,34.34,50400.0
2012-03-26 14:40:00,34.34,34.36,34.32,34.32,35500.0,34.34,34.36,34.32,34.32,35500.0
2012-03-26 14:45:00,34.32,34.33,34.3,34.31,28600.0,34.32,34.33,34.3,34.31,28600.0
2012-03-26 14:50:00,34.32,34.34,34.3,34.33,31100.0,34.32,34.34,34.3,34.33,31100.0
2012-03-26 14:55:00,34.33,34.37,34.32,34.34,82100.0,34.33,34.37,34.32,34.34,82100.0
2012-03-26 15:00:00,34.34,34.35,34.29,34.35,73100.0,34.34,34.35,34.29,34.35,73100.0
2012-03-26 15:05:00,34.35,34.36,34.32,34.34,42600.0,34.35,34.36,34.32,34.34,42600.0
2012-03-26 15:10:00,34.34,34.35,34.34,34.35,20700.0,34.34,34.35,34.34,34.35,20700.0
2012-03-26 15:15:00,34.35,34.4,34.34,34.39,51900.0,34.35,34.4,34.34,34.39,51900.0
2012-03-26 15:20:00,34.39,34.4,34.36,34.39,40700.0,34.39,34.4,34.36,34.39,40700.0
2012-03-26 15:25:00,34.39,34.4,34.37,34.4,47600.0,34.39,34.4,34.37,34.4,47600.0
2012-03-26 15:30:00,34.4,34.4,34.39,34.4,25900.0,34.4,34.4,34.39,34.4,25900.0
2012-03-26 15:35:00,34.4,34.4,34.28,34.31,189800.0,34.4,34.4,34.28,34.31,189800.0
2012-03-26 15:40:00,34.31,34.34,34.31,34.33,62000.0,34.31,34.34,34.31,34.33,62000.0
2012-03-26 15:45:00,34.34,34.4,34.31,34.39,106500.0,34.34,34.4,34.31,34.39,106500.0
2012-03-26 15:50:00,34.38,34.4,34.35,34.38,262900.0,34.38,34.4,34.35,34.38,262900.0
2012-03-26 15:55:00,34.38,34.42,34.37,34.42,304100.0,34.38,34.42,34.37,34.42,304100.0
2012-03-27 09:30:00,34.33,34.45,34.3,34.42,124500.0,34.33,34.45,34.3,34.42,124500.0
2012-03-27 09:35:00,34.38,34.43,34.35,34.4,41900.0,34.38,34.43,34.35,34.4,41900.0
2012-03-27 09:40:00,34.41,34.48,34.41,34.48,19100.0,34.41,34.48,34.41,34.48,19100.0
2012-03-27 09:45:00,34.47,34.49,34.41,34.47,43500.0,34.47,34.49,34.41,34.47,43500.0
2012-03-27 09:50:00,34.47,34.5,34.46,34.46,28200.0,34.47,34.5,34.46,34.46,28200.0
2012-03-27 09:55:00,34.45,34.48,34.44,34.48,9300.0,34.45,34.48,34.44,34.48,9300.0
2012-03-27 10:00:00,34.48,34.49,34.38,34.46,322700.0,34.48,34.49,34.38,34.46,322700.0
2012-03-27 10:05:00,34.46,34.49,34.43,34.47,42600.0,34.46,34.49,34.43,34.47,42600.0
2012-03-27 10:10:00,34.47,34.5,34.46,34.5,41300.0,34.47,34.5,34.46,34.5,41300.0
2012-03-27 10:15:00,34.5,34.5,34.47,34.5,30300.0,34.5,34.5,34.47,34.5,30300.0
2012-03-27 10:20:00,34.49,34.54,34.47,34.53,60500.0,34.49,34.54,34.47,34.53,60500.0
2012-03-27 10:25:00,34.54,34.54,34.46,34.48,28400.0,34.54,34.54,34.46,34.48,28400.0
2012-03-27 10:30:00,34.49,34.5,34.46,34.46,28100.0,34.49,34.5,34.46,34.46,28100.0
2012-03-27 10:35:00,34.47,34.5,34.44,34.5,32900.0,34.47,34.5,34.44,34.5,32900.0
2012-03-27 10:40:00,34.49,34.49,34.46,34.49,69000.0,34.49,34.49,34.46,34.49,69000.0
2012-03-27 10:45:00,34.49,34.5,34.47,34.47,20300.0,34.49,34.5,34.47,34.47,20300.0
2012-03-27 10:50:00,34.47,34.48,34.34,34.35,26000.0,34.47,34.48,34.34,34.35,26000.0
2012-03-27 10:55:00,34.34,34.34,34.28,34.32,71600.0,34.34,34.34,34.28,34.32,71600.0
2012-03-27 11:00:00,34.32,34.36,34.32,34.35,136400.0,34.32,34.36,34.32,34.35,136400.0
2012-03-27 11:05:00,34.34,34.39,34.32,34.36,37600.0,34.34,34.39,34.32,34.36,37600.0
2012-03-27 11:10:00,34.36,34.38,34.35,34.38,37900.0,34.36,34.38,34.35,34.38,37900.0
2012-03-27 11:15:00,34.37,34.44,34.37,34.43,71800.0,34.37,34.44,34.37,34.43,71800.0
2012-03-27 11:20:00,34.42,34.48,34.41,34.41,45800.0,34.42,34.48,34.41,34.41,45800.0
2012-03-27 11:25:00,34.41,34.46,34.41,34.42,38000.0,34.41,34.46,34.41,34.42,38000.0
2012-03-27 11:30:00,34.42,34.45,34.41,34.44,27000.0,34.42,34.45,34.41,34.44,27000.0
2012-03-27 11:35:00,34.43,34.44,34.4,34.4,24200.0,34.43,34.44,34.4,34.4,24200.0
2012-03-27 11:40:00,34.4,34.42,34.36,34.36,49900.0,34.4,34.42,34.36,34.36,49900.0
2012-03-27 11:45:00,34.37,34.39,34.32,34.37,60600.0,34.37,34.39,34.32,34.37,60600.0
2012-03-27 11:50:00,34.37,34.4,34.36,34.4,33000.0,34.37,34.4,34.36,34.4,33000.0
2012-03-27 11:55:00,34.39,34.4,34.38,34.4,16600.0,34.39,34.4,34.38,34.4,16600.0
2012-03-27 12:00:00,34.39,34.43,34.39,34.4,51100.0,34.39,34.43,34.39,34.4,51100.0
2012-03-27 12:05:00,34.4,34.42,34.38,34.41,35800.0,34.4,34.42,34.38,34.41,35800.0
2012-03-27 12:10:00,34.41,34.44,34.41,34.44,27600.0,34.41,34.44,34.41,34.44,27600.0
2012-03-27 12:15:00,34.44,34.45,34.42,34.42,10700.0,34.44,34.45,34.42,34.42,10700.0
2012-03-27 12:20:00,34.43,34.44,34.4,34.43,20000.0,34.43,34.44,34.4,34.43,20000.0
2012-03-27 12:25:00,34.42,34.43,34.4,34.42,20400.0,34.42,34.43,34.4,34.42,20400.0
2012-03-27 12:30:00,34.41,34.42,34.39,34.4,28500.0,34.41,34.42,34.39,34.4,28500.0
2012-03-27 12:35:00,34.4,34.42,34.38,34.41,213500.0,34.4,34.42,34.38,34.41,213500.0
2012-03-27 12:40:00,34.42,34.44,34.41,34.44,35000.0,34.42,34.44,34.41,34.44,35000.0
2012-03-27 12:45:00,34.43,34.44,34.42,34.44,22100.0,34.43,34.44,34.42,34.44,22100.0
2012-03-27 12:50:00,34.44,34.46,34.42,34.44,63000.0,34.44,34.46,34.42,34.44,63000.0
2012-03-27 12:55:00,34.44,34.49,34.43,34.48,73000.0,34.44,34.49,34.43,34.48,73000.0
2012-03-27 13:00:00,34.48,34.54,34.48,34.53,51800.0,34.48,34.54,34.48,34.53,51800.0
2012-03-27 13:05:00,34.52,34.54,34.51,34.54,13300.0,34.52,34.54,34.51,34.54,13300.0
2012-03-27 13:10:00,34.53,34.54,34.52,34.52,10400.0,34.53,34.54,34.52,34.52,10400.0
2012-03-27 13:15:00,34.52,34.53,34.49,34.49,15200.0,34.52,34.53,34.49,34.49,15200.0
2012-03-27 13:20:00,34.49,34.5,34.47,34.48,9100.0,34.49,34.5,34.47,34.48,9100.0
2012-03-27 13:25:00,34.48,34.5,34.47,34.5,6300.0,34.48,34.5,34.47,34.5,6300.0
2012-03-27 13:30:00,34.5,34.54,34.49,34.54,45600.0,34.5,34.54,34.49,34.54,45600.0
2012-03-27 13:35:00,34.53,34.54,34.53,34.53,8700.0,34.53,34.54,34.53,34.53,8700.0
2012-03-27 13:40:00,34.53,34.55,34.53,34.55,14800.0,34.53,34.55,34.53,34.55,14800.0
2012-03-27 13:45:00,34.55,34.59,34.54,34.59,52100.0,34.55,34.59,34.54,34.59,52100.0
2012-03-27 13:50:00,34.58,34.59,34.58,34.59,7300.0,34.58,34.59,34.58,34.59,7300.0
2012-03-27 13:55:00,34.59,34.6,34.58,34.59,9700.0,34.59,34.6,34.58,34.59,9700.0
2012-03-27 14:00:00,34.59,34.6,34.58,34.59,84000.0,34.59,34.6,34.58,34.59,84000.0
2012-03-27 14:05:00,34.58,34.6,34.57,34.6,40900.0,34.58,34.6,34.57,34.6,40900.0
2012-03-27 14:10:00,34.6,34.62,34.59,34.6,29100.0,34.6,34.62,34.59,34.6,29100.0
2012-03-27 14:15:00,34.61,34.62,34.6,34.62,11300.0,34.61,34.62,34.6,34.62,11300.0
2012-03-27 14:20:00,34.61,34.63,34.61,34.62,36800.0,34.61,34.63,34.61,34.62,36800.0
2012-03-27 14:25:00,34.62,34.63,34.61,34.63,6800.0,34.62,34.63,34.61,34.63,6800.0
2012-03-27 14:30:00,34.64,34.68,34.64,34.68,43200.0,34.64,34.68,34.64,34.68,43200.0
2012-03-27 14:35:00,34.68,34.7,34.62,34.64,61400.0,34.68,34.7,34.62,34.64,61400.0
2012-03-27 14:40:00,34.64,34.69,34.64,34.67,31400.0,34.64,34.69,34.64,34.67,31400.0
2012-03-27 14:45:00,34.66,34.69,34.66,34.69,16800.0,34.66,34.69,34.66,34.69,16800.0
2012-03-27 14:50:00,34.69,34.7,34.64,34.64,61800.0,34.69,34.7,34.64,34.64,61800.0
2012-03-27 14:55:00,34.65,34.65,34.61,34.62,67100.0,34.65,34.65,34.61,34.62,67100.0
2012-03-27 15:00:00,34.63,34.63,34.6,34.61,44600.0,34.63,34.63,34.6,34.61,44600.0
2012-03-27 15:05:00,34.61,34.65,34.61,34.64,62000.0,34.61,34.65,34.61,34.64,62000.0
2012-03-27 15:10:00,34.64,34.65,34.64,34.65,12500.0,34.64,34.65,34.64,34.65,12500.0
2012-03-27 15:15:00,34.65,34.65,34.62,34.62,64800.0,34.65,34.65,34.62,34.62,64800.0
2012-03-27 15:20:00,34.62,34.66,34.62,34.65,98100.0,34.62,34.66,34.62,34.65,98100.0
2012-03-27 15:25:00,34.65,34.67,34.64,34.66,50200.0,34.65,34.67,34.64,34.66,50200.0
2012-03-27 15:30:00,34.66,34.68,34.65,34.66,83100.0,34.66,34.68,34.65,34.66,83100.0
2012-03-27 15:35:00,34.67,34.69,34.64,34.69,77500.0,34.67,34.69,34.64,34.69,77500.0
2012-03-27 15:40:00,34.68,34.7,34.65,34.69,72600.0,34.68,34.7,34.65,34.69,72600.0
2012-03-27 15:45:00,34.68,34.69,34.62,34.65,186200.0,34.68,34.69,34.62,34.65,186200.0
2012-03-27 15:50:00,34.65,34.69,34.62,34.67,206800.0,34.65,34.69,34.62,34.67,206800.0
2012-03-27 15:55:00,34.67,34.67,34.62,34.64,216200.0,34.67,34.67,34.62,34.64,216200.0
2012-03-28 09:30:00,34.52,34.66,34.52,34.64,65600.0,34.52,34.66,34.52,34.64,65600.0
2012-03-28 09:35:00,34.66,34.75,34.63,34.74,23900.0,34.66,34.75,34.63,34.74,23900.0
2012-03-28 09:40:00,34.74,34.74,34.6,34.61,40100.0,34.74,34.74,34.6,34.61,40100.0
2012-03-28 09:45:00,34.62,34.66,34.59,34.64,58000.0,34.62,34.66,34.59,34.64,58000.0
2012-03-28 09:50:00,34.64,34.7,34.62,34.7,42400.0,34.64,34.7,34.62,34.7,42400.0
2012-03-28 09:55:00,34.7,34.7,34.59,34.6,82900.0,34.7,34.7,34.59,34.6,82900.0
2012-03-28 10:00:00,34.59,34.63,34.58,34.61,55800.0,34.59,34.63,34.58,34.61,55800.0
2012-03-28 10:05:00,34.61,34.62,34.59,34.6,49500.0,34.61,34.62,34.59,34.6,49500.0
2012-03-28 10:10:00,34.61,34.64,34.59,34.63,26800.0,34.61,34.64,34.59,34.63,26800.0
2012-03-28 10:15:00,34.63,34.63,34.56,34.6,85600.0,34.63,34.63,34.56,34.6,85600.0
2012-03-28 10:20:00,34.6,34.62,34.59,34.61,36900.0,34.6,34.62,34.59,34.61,36900.0
2012-03-28 10:25:00,34.61,34.62,34.55,34.57,41700.0,34.61,34.62,34.55,34.57,41700.0
2012-03-28 10:30:00,34.58,34.58,34.48,34.48,31800.0,34.58,34.58,34.48,34.48,31800.0
2012-03-28 10:35:00,34.48,34.52,34.46,34.51,34800.0,34.48,34.52,34.46,34.51,34800.0
2012-03-28 10:40:00,34.51,34.52,34.45,34.48,18700.0,34.51,34.52,34.45,34.48,18700.0
2012-03-28 10:45:00,34.48,34.55,34.46,34.52,66900.0,34.48,34.55,34.46,34.52,66900.0
2012-03-28 10:50:00,34.52,34.52,34.4,34.41,25600.0,34.52,34.52,34.4,34.41,25600.0
2012-03-28 10:55:00,34.41,34.42,34.36,34.41,39000.0,34.41,34.42,34.36,34.41,39000.0
2012-03-28 11:00:00,34.41,34.43,34.35,34.36,36200.0,34.41,34.43,34.35,34.36,36200.0
2012-03-28 11:05:00,34.37,34.4,34.34,34.39,43700.0,34.37,34.4,34.34,34.39,43700.0
2012-03-28 11:10:00,34.39,34.43,34.38,34.4,30200.0,34.39,34.43,34.38,34.4,30200.0
2012-03-28 11:15:00,34.4,34.47,34.37,34.45,176100.0,34.4,34.47,34.37,34.45,176100.0
2012-03-28 11:20:00,34.45,34.49,34.45,34.45,68400.0,34.45,34.49,34.45,34.45,68400.0
2012-03-28 11:25:00,34.45,34.46,34.44,34.46,49100.0,34.45,34.46,34.44,34.46,49100.0
2012-03-28 11:30:00,34.46,34.47,34.45,34.45,34400.0,34.46,34.47,34.45,34.45,34400.0
2012-03-28 11:35:00,34.45,34.47,34.43,34.45,78200.0,34.45,34.47,34.43,34.45,78200.0
2012-03-28 11:40:00,34.45,34.46,34.43,34.44,50000.0,34.45,34.46,34.43,34.44,50000.0
2012-03-28 11:45:00,34.44,34.44,34.38,34.4,68500.0,34.44,34.44,34.38,34.4,68500.0
2012-03-28 11:50:00,34.4,34.42,34.38,34.4,133900.0,34.4,34.42,34.38,34.4,133900.0
2012-03-28 11:55:00,34.4,34.41,34.34,34.4,89000.0,34.4,34.41,34.34,34.4,89000.0
2012-03-28 12:00:00,34.4,34.46,34.36,34.46,96900.0,34.4,34.46,34.36,34.46,96900.0
2012-03-28 12:05:00,34.46,34.47,34.43,34.43,23600.0,34.46,34.47,34.43,34.43,23600.0
2012-03-28 12:10:00,34.43,34.43,34.36,34.36,23800.0,34.43,34.43,34.36,34.36,23800.0
2012-03-28 12:15:00,34.36,34.41,34.35,34.38,35200.0,34.36,34.41,34.35,34.38,35200.0
2012-03-28 12:20:00,34.39,34.42,34.39,34.4,45300.0,34.39,34.42,34.39,34.4,45300.0
2012-03-28 12:25:00,34.4,34.43,34.4,34.42,17100.0,34.4,34.43,34.4,34.42,17100.0
2012-03-28 12:30:00,34.41,34.43,34.4,34.4,62800.0,34.41,34.43,34.4,34.4,62800.0
2012-03-28 12:35:00,34.4,34.41,34.38,34.41,45200.0,34.4,34.41,34.38,34.41,45200.0
2012-03-28 12:40:00,34.41,34.45,34.4,34.41,27400.0,34.41,34.45,34.4,34.41,27400.0
2012-03-28 12:45:00,34.4,34.44,34.4,34.43,13900.0,34.4,34.44,34.4,34.43,13900.0
2012-03-28 12:50:00,34.43,34.43,34.39,34.4,25200.0,34.43,34.43,34.39,34.4,25200.0
2012-03-28 12:55:00,34.41,34.42,34.4,34.4,17200.0,34.41,34.42,34.4,34.4,17200.0
2012-03-28 13:00:00,34.4,34.42,34.39,34.42,13400.0,34.4,34.42,34.39,34.42,13400.0
2012-03-28 13:05:00,34.41,34.42,34.41,34.42,24100.0,34.41,34.42,34.41,34.42,24100.0
2012-03-28 13:10:00,34.41,34.41,34.35,34.37,56100.0,34.41,34.41,34.35,34.37,56100.0
2012-03-28 13:15:00,34.37,34.39,34.36,34.39,50600.0,34.37,34.39,34.36,34.39,50600.0
2012-03-28 13:20:00,34.38,34.39,34.33,34.37,35500.0,34.38,34.39,34.33,34.37,35500.0
2012-03-28 13:25:00,34.37,34.41,34.35,34.4,21000.0,34.37,34.41,34.35,34.4,21000.0
2012-03-28 13:30:00,34.4,34.41,34.37,34.37,43000.0,34.4,34.41,34.37,34.37,43000.0
2012-03-28 13:35:00,34.36,34.4,34.34,34.39,28800.0,34.36,34.4,34.34,34.39,28800.0
2012-03-28 13:40:00,34.39,34.43,34.39,34.4,29600.0,34.39,34.43,34.39,34.4,29600.0
2012-03-28 13:45:00,34.39,34.4,34.36,34.38,22900.0,34.39,34.4,34.36,34.38,22900.0
2012-03-28 13:50:00,34.38,34.38,34.34,34.35,49400.0,34.38,34.38,34.34,34.35,49400.0
2012-03-28 13:55:00,34.35,34.37,34.33,34.35,38100.0,34.35,34.37,34.33,34.35,38100.0
2012-03-28 14:00:00,34.34,34.35,34.28,34.3,97400.0,34.34,34.35,34.28,34.3,97400.0
2012-03-28 14:05:00,34.31,34.34,34.29,34.33,56100.0,34.31,34.34,34.29,34.33,56100.0
2012-03-28 14:10:00,34.34,34.36,34.28,34.35,50400.0,34.34,34.36,34.28,34.35,50400.0
2012-03-28 14:15:00,34.35,34.37,34.33,34.33,24300.0,34.35,34.37,34.33,34.33,24300.0
2012-03-28 14:20:00,34.33,34.34,34.29,34.3,107700.0,34.33,34.34,34.29,34.3,107700.0
2012-03-28 14:25:00,34.3,34.33,34.29,34.32,23100.0,34.3,34.33,34.29,34.32,23100.0
2012-03-28 14:30:00,34.33,34.34,34.32,34.34,11400.0,34.33,34.34,34.32,34.34,11400.0
2012-03-28 14:35:00,34.34,34.37,34.33,34.35,29900.0,34.34,34.37,34.33,34.35,29900.0
2012-03-28 14:40:00,34.34,34.37,34.33,34.37,18100.0,34.34,34.37,34.33,34.37,18100.0
2012-03-28 14:45:00,34.37,34.42,34.36,34.39,31400.0,34.37,34.42,34.36,34.39,31400.0
2012-03-28 14:50:00,34.4,34.41,34.37,34.4,26100.0,34.4,34.41,34.37,34.4,26100.0
2012-03-28 14:55:00,34.4,34.44,34.39,34.42,20900.0,34.4,34.44,34.39,34.42,20900.0
2012-03-28 15:00:00,34.42,34.48,34.42,34.46,49600.0,34.42,34.48,34.42,34.46,49600.0
2012-03-28 15:05:00,34.45,34.46,34.42,34.43,15300.0,34.45,34.46,34.42,34.43,15300.0
2012-03-28 15:10:00,34.42,34.43,34.37,34.37,38500.0,34.42,34.43,34.37,34.37,38500.0
2012-03-28 15:15:00,34.37,34.42,34.37,34.39,36200.0,34.37,34.42,34.37,34.39,36200.0
2012-03-28 15:20:00,34.39,34.43,34.37,34.43,38300.0,34.39,34.43,34.37,34.43,38300.0
2012-03-28 15:25:00,34.43,34.44,34.41,34.44,28600.0,34.43,34.44,34.41,34.44,28600.0
2012-03-28 15:30:00,34.43,34.44,34.42,34.43,14600.0,34.43,34.44,34.42,34.43,14600.0
2012-03-28 15:35:00,34.44,34.44,34.38,34.41,69000.0,34.44,34.44,34.38,34.41,69000.0
2012-03-28 15:40:00,34.41,34.45,34.4,34.45,76100.0,34.41,34.45,34.4,34.45,76100.0
2012-03-28 15:45:00,34.45,34.48,34.43,34.44,102900.0,34.45,34.48,34.43,34.44,102900.0
2012-03-28 15:50:00,34.44,34.45,34.41,34.43,241200.0,34.44,34.45,34.41,34.43,241200.0
2012-03-28 15:55:00,34.43,34.49,34.43,34.46,225200.0,34.43,34.49,34.43,34.46,225200.0
2012-03-29 09:30:00,34.32,34.39,34.25,34.28,41600.0,34.32,34.39,34.25,34.28,41600.0
2012-03-29 09:35:00,34.27,34.3,34.19,34.2,33400.0,34.27,34.3,34.19,34.2,33400.0
2012-03-29 09:40:00,34.2,34.3,34.16,34.29,23500.0,34.2,34.3,34.16,34.29,23500.0
2012-03-29 09:45:00,34.29,34.55,34.28,34.5,77400.0,34.29,34.55,34.28,34.5,77400.0
2012-03-29 09:50:00,34.51,34.51,34.36,34.38,41600.0,34.51,34.51,34.36,34.38,41600.0
2012-03-29 09:55:00,34.37,34.38,34.26,34.33,83600.0,34.37,34.38,34.26,34.33,83600.0
2012-03-29 10:00:00,34.32,34.42,34.3,34.41,31200.0,34.32,34.42,34.3,34.41,31200.0
2012-03-29 10:05:00,34.41,34.43,34.35,34.36,26900.0,34.41,34.43,34.35,34.36,26900.0
2012-03-29 10:10:00,34.36,34.36,34.31,34.32,15800.0,34.36,34.36,34.31,34.32,15800.0
2012-03-29 10:15:00,34.31,34.32,34.25,34.31,41400.0,34.31,34.32,34.25,34.31,41400.0
2012-03-29 10:20:00,34.31,34.34,34.27,34.3,28100.0,34.31,34.34,34.27,34.3,28100.0
2012-03-29 10:25:00,34.3,34.32,34.28,34.28,46200.0,34.3,34.32,34.28,34.28,46200.0
2012-03-29 10:30:00,34.28,34.33,34.28,34.29,34500.0,34.28,34.33,34.28,34.29,34500.0
2012-03-29 10:35:00,34.29,34.32,34.27,34.28,34800.0,34.29,34.32,34.27,34.28,34800.0
2012-03-29 10:40:00,34.28,34.32,34.28,34.32,14100.0,34.28,34.32,34.28,34.32,14100.0
2012-03-29 10:45:00,34.33,34.33,34.24,34.24,16900.0,34.33,34.33,34.24,34.24,16900.0
2012-03-29 10:50:00,34.25,34.26,34.2,34.21,13400.0,34.25,34.26,34.2,34.21,13400.0
2012-03-29 10:55:00,34.21,34.31,34.2,34.31,11300.0,34.21,34.31,34.2,34.31,11300.0
2012-03-29 11:00:00,34.3,34.33,34.26,34.32,25500.0,34.3,34.33,34.26,34.32,25500.0
2012-03-29 11:05:00,34.32,34.32,34.28,34.29,8700.0,34.32,34.32,34.28,34.29,8700.0
2012-03-29 11:10:00,34.3,34.3,34.26,34.28,10600.0,34.3,34.3,34.26,34.28,10600.0
2012-03-29 11:15:00,34.29,34.3,34.23,34.24,17700.0,34.29,34.3,34.23,34.24,17700.0
2012-03-29 11:20:00,34.25,34.28,34.25,34.25,16500.0,34.25,34.28,34.25,34.25,16500.0
2012-03-29 11:25:00,34.25,34.27,34.22,34.22,49000.0,34.25,34.27,34.22,34.22,49000.0
2012-03-29 11:30:00,34.21,34.27,34.2,34.27,75900.0,34.21,34.27,34.2,34.27,75900.0
2012-03-29 11:35:00,34.27,34.27,34.25,34.26,28700.0,34.27,34.27,34.25,34.26,28700.0
2012-03-29 11:40:00,34.27,34.32,34.27,34.28,12900.0,34.27,34.32,34.27,34.28,12900.0
2012-03-29 11:45:00,34.28,34.28,34.25,34.26,9700.0,34.28,34.28,34.25,34.26,9700.0
2012-03-29 11:50:00,34.26,34.26,34.22,34.24,33900.0,34.26,34.26,34.22,34.24,33900.0
2012-03-29 11:55:00,34.24,34.26,34.21,34.24,23900.0,34.24,34.26,34.21,34.24,23900.0
2012-03-29 12:00:00,34.25,34.27,34.24,34.26,7400.0,34.25,34.27,34.24,34.26,7400.0
2012-03-29 12:05:00,34.28,34.3,34.27,34.3,3200.0,34.28,34.3,34.27,34.3,3200.0
2012-03-29 12:10:00,34.29,34.3,34.24,34.26,13600.0,34.29,34.3,34.24,34.26,13600.0
2012-03-29 12:15:00,34.27,34.28,34.24,34.26,10900.0,34.27,34.28,34.24,34.26,10900.0
2012-03-29 12:20:00,34.27,34.27,34.21,34.25,24700.0,34.27,34.27,34.21,34.25,24700.0
2012-03-29 12:25:00,34.24,34.27,34.24,34.25,15300.0,34.24,34.27,34.24,34.25,15300.0
2012-03-29 12:30:00,34.25,34.27,34.2,34.24,24600.0,34.25,34.27,34.2,34.24,24600.0
2012-03-29 12:35:00,34.24,34.3,34.22,34.29,23200.0,34.24,34.3,34.22,34.29,23200.0
2012-03-29 12:40:00,34.28,34.3,34.28,34.29,5300.0,34.28,34.3,34.28,34.29,5300.0
2012-03-29 12:45:00,34.29,34.3,34.25,34.26,15400.0,34.29,34.3,34.25,34.26,15400.0
2012-03-29 12:50:00,34.25,34.3,34.25,34.29,24600.0,34.25,34.3,34.25,34.29,24600.0
2012-03-29 12:55:00,34.29,34.34,34.29,34.32,12900.0,34.29,34.34,34.29,34.32,12900.0
2012-03-29 13:00:00,34.31,34.32,34.3,34.32,13900.0,34.31,34.32,34.3,34.32,13900.0
2012-03-29 13:05:00,34.3,34.31,34.29,34.3,7300.0,34.3,34.31,34.29,34.3,7300.0
2012-03-29 13:10:00,34.3,34.31,34.25,34.26,19000.0,34.3,34.31,34.25,34.26,19000.0
2012-03-29 13:15:00,34.25,34.28,34.25,34.25,7300.0,34.25,34.28,34.25,34.25,7300.0
2012-03-29 13:20:00,34.26,34.27,34.24,34.25,14500.0,34.26,34.27,34.24,34.25,14500.0
2012-03-29 13:25:00,34.25,34.27,34.24,34.26,15900.0,34.25,34.27,34.24,34.26,15900.0
2012-03-29 13:30:00,34.26,34.27,34.25,34.26,12900.0,34.26,34.27,34.25,34.26,12900.0
2012-03-29 13:35:00,34.26,34.29,34.26,34.28,12500.0,34.26,34.29,34.26,34.28,12500.0
2012-03-29 13:40:00,34.29,34.29,34.26,34.26,7100.0,34.29,34.29,34.26,34.26,7100.0
2012-03-29 13:45:00,34.25,34.26,34.22,34.22,18700.0,34.25,34.26,34.22,34.22,18700.0
2012-03-29 13:50:00,34.22,34.23,34.2,34.22,15000.0,34.22,34.23,34.2,34.22,15000.0
2012-03-29 13:55:00,34.22,34.25,34.22,34.23,21200.0,34.22,34.25,34.22,34.23,21200.0
2012-03-29 14:00:00,34.23,34.3,34.22,34.29,41200.0,34.23,34.3,34.22,34.29,41200.0
2012-03-29 14:05:00,34.3,34.31,34.28,34.29,16200.0,34.3,34.31,34.28,34.29,16200.0
2012-03-29 14:10:00,34.28,34.33,34.28,34.33,27000.0,34.28,34.33,34.28,34.33,27000.0
2012-03-29 14:15:00,34.32,34.35,34.31,34.35,12100.0,34.32,34.35,34.31,34.35,12100.0
2012-03-29 14:20:00,34.36,34.38,34.35,34.35,14300.0,34.36,34.38,34.35,34.35,14300.0
2012-03-29 14:25:00,34.36,34.4,34.36,34.39,15700.0,34.36,34.4,34.36,34.39,15700.0
2012-03-29 14:30:00,34.39,34.4,34.35,34.37,32100.0,34.39,34.4,34.35,34.37,32100.0
2012-03-29 14:35:00,34.38,34.39,34.36,34.38,13900.0,34.38,34.39,34.36,34.38,13900.0
2012-03-29 14:40:00,34.38,34.4,34.37,34.39,15100.0,34.38,34.4,34.37,34.39,15100.0
2012-03-29 14:45:00,34.39,34.41,34.38,34.4,18900.0,34.39,34.41,34.38,34.4,18900.0
2012-03-29 14:50:00,34.4,34.42,34.38,34.41,33700.0,34.4,34.42,34.38,34.41,33700.0
2012-03-29 14:55:00,34.41,34.42,34.38,34.38,13000.0,34.41,34.42,34.38,34.38,13000.0
2012-03-29 15:00:00,34.38,34.43,34.36,34.42,44000.0,34.38,34.43,34.36,34.42,44000.0
2012-03-29 15:05:00,34.43,34.46,34.41,34.46,30300.0,34.43,34.46,34.41,34.46,30300.0
2012-03-29 15:10:00,34.46,34.53,34.45,34.5,67200.0,34.46,34.53,34.45,34.5,67200.0
2012-03-29 15:15:00,34.5,34.5,34.48,34.5,41600.0,34.5,34.5,34.48,34.5,41600.0
2012-03-29 15:20:00,34.5,34.5,34.47,34.49,26400.0,34.5,34.5,34.47,34.49,26400.0
2012-03-29 15:25:00,34.49,34.49,34.44,34.46,29900.0,34.49,34.49,34.44,34.46,29900.0
2012-03-29 15:30:00,34.45,34.48,34.43,34.48,22600.0,34.45,34.48,34.43,34.48,22600.0
2012-03-29 15:35:00,34.48,34.53,34.48,34.48,34000.0,34.48,34.53,34.48,34.48,34000.0
2012-03-29 15:40:00,34.48,34.51,34.46,34.5,36700.0,34.48,34.51,34.46,34.5,36700.0
2012-03-29 15:45:00,34.5,34.52,34.46,34.49,44500.0,34.5,34.52,34.46,34.49,44500.0
2012-03-29 15:50:00,34.49,34.52,34.48,34.51,85000.0,34.49,34.52,34.48,34.51,85000.0
2012-03-29 15:55:00,34.52,34.53,34.45,34.48,164700.0,34.52,34.53,34.45,34.48,164700.0
2012-03-30 09:30:00,34.69,34.69,34.35,34.43,126900.0,34.69,34.69,34.35,34.43,126900.0
2012-03-30 09:35:00,34.4,34.54,34.37,34.5,87800.0,34.4,34.54,34.37,34.5,87800.0
2012-03-30 09:40:00,34.5,34.62,34.47,34.58,85000.0,34.5,34.62,34.47,34.58,85000.0
2012-03-30 09:45:00,34.58,34.59,34.5,34.52,41900.0,34.58,34.59,34.5,34.52,41900.0
2012-03-30 09:50:00,34.53,34.53,34.42,34.46,46100.0,34.53,34.53,34.42,34.46,46100.0
2012-03-30 09:55:00,34.47,34.49,34.31,34.31,80400.0,34.47,34.49,34.31,34.31,80400.0
2012-03-30 10:00:00,34.31,34.39,34.3,34.38,89400.0,34.31,34.39,34.3,34.38,89400.0
2012-03-30 10:05:00,34.39,34.4,34.33,34.34,55700.0,34.39,34.4,34.33,34.34,55700.0
2012-03-30 10:10:00,34.34,34.35,34.31,34.33,41800.0,34.34,34.35,34.31,34.33,41800.0
2012-03-30 10:15:00,34.33,34.36,34.29,34.29,87200.0,34.33,34.36,34.29,34.29,87200.0
2012-03-30 10:20:00,34.3,34.34,34.24,34.34,61900.0,34.3,34.34,34.24,34.34,61900.0
2012-03-30 10:25:00,34.34,34.38,34.32,34.38,61200.0,34.34,34.38,34.32,34.38,61200.0
2012-03-30 10:30:00,34.38,34.38,34.34,34.34,15000.0,34.38,34.38,34.34,34.34,15000.0
2012-03-30 10:35:00,34.34,34.34,34.26,34.27,52300.0,34.34,34.34,34.26,34.27,52300.0
2012-03-30 10:40:00,34.27,34.31,34.27,34.31,36400.0,34.27,34.31,34.27,34.31,36400.0
2012-03-30 10:45:00,34.3,34.38,34.29,34.36,38400.0,34.3,34.38,34.29,34.36,38400.0
2012-03-30 10:50:00,34.35,34.36,34.32,34.33,22700.0,34.35,34.36,34.32,34.33,22700.0
2012-03-30 10:55:00,34.33,34.34,34.3,34.32,32600.0,34.33,34.34,34.3,34.32,32600.0
2012-03-30 11:00:00,34.33,34.38,34.32,34.38,37400.0,34.33,34.38,34.32,34.38,37400.0
2012-03-30 11:05:00,34.38,34.38,34.37,34.37,16600.0,34.38,34.38,34.37,34.37,16600.0
2012-03-30 11:10:00,34.36,34.5,34.36,34.46,128800.0,34.36,34.5,34.36,34.46,128800.0
2012-03-30 11:15:00,34.46,34.5,34.44,34.47,71900.0,34.46,34.5,34.44,34.47,71900.0
2012-03-30 11:20:00,34.47,34.5,34.45,34.5,87000.0,34.47,34.5,34.45,34.5,87000.0
2012-03-30 11:25:00,34.5,34.5,34.46,34.47,30800.0,34.5,34.5,34.46,34.47,30800.0
2012-03-30 11:30:00,34.47,34.48,34.44,34.47,22600.0,34.47,34.48,34.44,34.47,22600.0
2012-03-30 11:35:00,34.47,34.49,34.46,34.48,17800.0,34.47,34.49,34.46,34.48,17800.0
2012-03-30 11:40:00,34.48,34.49,34.48,34.48,6200.0,34.48,34.49,34.48,34.48,6200.0
2012-03-30 11:45:00,34.49,34.49,34.43,34.44,55500.0,34.49,34.49,34.43,34.44,55500.0
2012-03-30 11:50:00,34.45,34.49,34.44,34.46,33100.0,34.45,34.49,34.44,34.46,33100.0
2012-03-30 11:55:00,34.45,34.46,34.45,34.46,11400.0,34.45,34.46,34.45,34.46,11400.0
2012-03-30 12:00:00,34.46,34.47,34.42,34.45,120000.0,34.46,34.47,34.42,34.45,120000.0
2012-03-30 12:05:00,34.45,34.48,34.45,34.47,13500.0,34.45,34.48,34.45,34.47,13500.0
2012-03-30 12:10:00,34.46,34.47,34.45,34.46,19400.0,34.46,34.47,34.45,34.46,19400.0
2012-03-30 12:15:00,34.46,34.46,34.45,34.45,15500.0,34.46,34.46,34.45,34.45,15500.0
2012-03-30 12:20:00,34.44,34.45,34.38,34.39,42600.0,34.44,34.45,34.38,34.39,42600.0
2012-03-30 12:25:00,34.38,34.38,34.35,34.37,26000.0,34.38,34.38,34.35,34.37,26000.0
2012-03-30 12:30:00,34.37,34.41,34.35,34.41,30900.0,34.37,34.41,34.35,34.41,30900.0
2012-03-30 12:35:00,34.41,34.42,34.41,34.42,10100.0,34.41,34.42,34.41,34.42,10100.0
2012-03-30 12:40:00,34.42,34.43,34.41,34.43,17200.0,34.42,34.43,34.41,34.43,17200.0
2012-03-30 12:45:00,34.43,34.45,34.43,34.45,17200.0,34.43,34.45,34.43,34.45,17200.0
2012-03-30 12:50:00,34.44,34.49,34.44,34.49,63300.0,34.44,34.49,34.44,34.49,63300.0
2012-03-30 12:55:00,34.48,34.5,34.47,34.48,37500.0,34.48,34.5,34.47,34.48,37500.0
2012-03-30 13:00:00,34.47,34.48,34.46,34.47,43200.0,34.47,34.48,34.46,34.47,43200.0
2012-03-30 13:05:00,34.46,34.47,34.46,34.47,19300.0,34.46,34.47,34.46,34.47,19300.0
2012-03-30 13:10:00,34.47,34.5,34.46,34.49,111700.0,34.47,34.5,34.46,34.49,111700.0
2012-03-30 13:15:00,34.49,34.5,34.46,34.49,51000.0,34.49,34.5,34.46,34.49,51000.0
2012-03-30 13:20:00,34.48,34.49,34.48,34.49,19500.0,34.48,34.49,34.48,34.49,19500.0
2012-03-30 13:25:00,34.49,34.5,34.45,34.46,43300.0,34.49,34.5,34.45,34.46,43300.0
2012-03-30 13:30:00,34.46,34.5,34.46,34.46,65000.0,34.46,34.5,34.46,34.46,65000.0
2012-03-30 13:35:00,34.47,34.5,34.46,34.48,94700.0,34.47,34.5,34.46,34.48,94700.0
2012-03-30 13:40:00,34.48,34.48,34.44,34.45,27200.0,34.48,34.48,34.44,34.45,27200.0
2012-03-30 13:45:00,34.45,34.46,34.45,34.45,15700.0,34.45,34.46,34.45,34.45,15700.0
2012-03-30 13:50:00,34.46,34.47,34.45,34.46,27900.0,34.46,34.47,34.45,34.46,27900.0
2012-03-30 13:55:00,34.47,34.48,34.45,34.45,33400.0,34.47,34.48,34.45,34.45,33400.0
2012-03-30 14:00:00,34.45,34.47,34.43,34.43,60200.0,34.45,34.47,34.43,34.43,60200.0
2012-03-30 14:05:00,34.44,34.47,34.42,34.47,67400.0,34.44,34.47,34.42,34.47,67400.0
2012-03-30 14:10:00,34.47,34.48,34.46,34.47,37000.0,34.47,34.48,34.46,34.47,37000.0
2012-03-30 14:15:00,34.47,34.49,34.46,34.48,24500.0,34.47,34.49,34.46,34.48,24500.0
2012-03-30 14:20:00,34.48,34.5,34.48,34.5,25800.0,34.48,34.5,34.48,34.5,25800.0
2012-03-30 14:25:00,34.5,34.5,34.49,34.5,96200.0,34.5,34.5,34.49,34.5,96200.0
2012-03-30 14:30:00,34.5,34.5,34.49,34.5,97200.0,34.5,34.5,34.49,34.5,97200.0
2012-03-30 14:35:00,34.49,34.5,34.47,34.47,23900.0,34.49,34.5,34.47,34.47,23900.0
2012-03-30 14:40:00,34.48,34.53,34.47,34.53,35900.0,34.48,34.53,34.47,34.53,35900.0
2012-03-30 14:45:00,34.52,34.53,34.5,34.5,23500.0,34.52,34.53,34.5,34.5,23500.0
2012-03-30 14:50:00,34.51,34.51,34.49,34.5,36800.0,34.51,34.51,34.49,34.5,36800.0
2012-03-30 14:55:00,34.5,34.5,34.43,34.43,38500.0,34.5,34.5,34.43,34.43,38500.0
2012-03-30 15:00:00,34.44,34.46,34.43,34.46,41100.0,34.44,34.46,34.43,34.46,41100.0
2012-03-30 15:05:00,34.45,34.45,34.43,34.45,45400.0,34.45,34.45,34.43,34.45,45400.0
2012-03-30 15:10:00,34.44,34.46,34.43,34.46,21400.0,34.44,34.46,34.43,34.46,21400.0
2012-03-30 15:15:00,34.46,34.47,34.45,34.47,27100.0,34.46,34.47,34.45,34.47,27100.0
2012-03-30 15:20:00,34.47,34.48,34.47,34.48,29900.0,34.47,34.48,34.47,34.48,29900.0
2012-03-30 15:25:00,34.48,34.48,34.45,34.45,35900.0,34.48,34.48,34.45,34.45,35900.0
2012-03-30 15:30:00,34.45,34.5,34.45,34.5,70100.0,34.45,34.5,34.45,34.5,70100.0
2012-03-30 15:35:00,34.5,34.5,34.44,34.45,124000.0,34.5,34.5,34.44,34.45,124000.0
2012-03-30 15:40:00,34.45,34.45,34.39,34.4,164200.0,34.45,34.45,34.39,34.4,164200.0
2012-03-30 15:45:00,34.4,34.42,34.38,34.41,161700.0,34.4,34.42,34.38,34.41,161700.0
2012-03-30 15:50:00,34.4,34.41,34.33,34.36,341900.0,34.4,34.41,34.33,34.36,341900.0
2012-03-30 15:55:00,34.36,34.37,34.3,34.31,429500.0,34.36,34.37,34.3,34.31,429500.0
2012-04-02 09:30:00,34.14,34.18,33.92,33.92,186200.0,34.14,34.18,33.92,33.92,186200.0
2012-04-02 09:35:00,33.93,33.93,33.8,33.88,72700.0,33.93,33.93,33.8,33.88,72700.0
2012-04-02 09:40:00,33.88,33.91,33.84,33.9,43500.0,33.88,33.91,33.84,33.9,43500.0
2012-04-02 09:45:00,33.9,34.03,33.9,33.95,73700.0,33.9,34.03,33.9,33.95,73700.0
2012-04-02 09:50:00,33.94,33.97,33.9,33.9,39700.0,33.94,33.97,33.9,33.9,39700.0
2012-04-02 09:55:00,33.91,34.01,33.89,34.0,64500.0,33.91,34.01,33.89,34.0,64500.0
2012-04-02 10:00:00,34.0,34.08,34.0,34.08,148400.0,34.0,34.08,34.0,34.08,148400.0
2012-04-02 10:05:00,34.08,34.14,34.07,34.13,100700.0,34.08,34.14,34.07,34.13,100700.0
2012-04-02 10:10:00,34.14,34.2,34.14,34.16,61600.0,34.14,34.2,34.14,34.16,61600.0
2012-04-02 10:15:00,34.16,34.2,34.16,34.19,18500.0,34.16,34.2,34.16,34.19,18500.0
2012-04-02 10:20:00,34.19,34.24,34.18,34.24,54300.0,34.19,34.24,34.18,34.24,54300.0
2012-04-02 10:25:00,34.24,34.32,34.24,34.29,82400.0,34.24,34.32,34.24,34.29,82400.0
2012-04-02 10:30:00,34.29,34.33,34.29,34.32,22300.0,34.29,34.33,34.29,34.32,22300.0
2012-04-02 10:35:00,34.31,34.32,34.29,34.31,35600.0,34.31,34.32,34.29,34.31,35600.0
2012-04-02 10:40:00,34.32,34.33,34.3,34.32,16300.0,34.32,34.33,34.3,34.32,16300.0
2012-04-02 10:45:00,34.3,34.38,34.3,34.38,36400.0,34.3,34.38,34.3,34.38,36400.0
2012-04-02 10:50:00,34.37,34.42,34.37,34.41,24600.0,34.37,34.42,34.37,34.41,24600.0
2012-04-02 10:55:00,34.41,34.48,34.41,34.47,39900.0,34.41,34.48,34.41,34.47,39900.0
2012-04-02 11:00:00,34.48,34.51,34.4,34.41,64100.0,34.48,34.51,34.4,34.41,64100.0
2012-04-02 11:05:00,34.42,34.46,34.4,34.46,25400.0,34.42,34.46,34.4,34.46,25400.0
2012-04-02 11:10:00,34.46,34.48,34.42,34.42,27300.0,34.46,34.48,34.42,34.42,27300.0
2012-04-02 11:15:00,34.43,34.44,34.38,34.38,21500.0,34.43,34.44,34.38,34.38,21500.0
2012-04-02 11:20:00,34.38,34.39,34.31,34.31,33500.0,34.38,34.39,34.31,34.31,33500.0
2012-04-02 11:25:00,34.31,34.36,34.29,34.35,64500.0,34.31,34.36,34.29,34.35,64500.0
2012-04-02 11:30:00,34.35,34.37,34.34,34.36,11600.0,34.35,34.37,34.34,34.36,11600.0
2012-04-02 11:35:00,34.37,34.39,34.37,34.39,12700.0,34.37,34.39,34.37,34.39,12700.0
2012-04-02 11:40:00,34.38,34.43,34.38,34.43,14500.0,34.38,34.43,34.38,34.43,14500.0
2012-04-02 11:45:00,34.43,34.52,34.42,34.52,12000.0,34.43,34.52,34.42,34.52,12000.0
2012-04-02 11:50:00,34.52,34.56,34.51,34.55,31600.0,34.52,34.56,34.51,34.55,31600.0
2012-04-02 11:55:00,34.54,34.6,34.54,34.59,24800.0,34.54,34.6,34.54,34.59,24800.0
2012-04-02 12:00:00,34.59,34.65,34.58,34.63,44400.0,34.59,34.65,34.58,34.63,44400.0
2012-04-02 12:05:00,34.62,34.65,34.62,34.62,36800.0,34.62,34.65,34.62,34.62,36800.0
2012-04-02 12:10:00,34.62,34.63,34.59,34.62,23600.0,34.62,34.63,34.59,34.62,23600.0
2012-04-02 12:15:00,34.61,34.67,34.6,34.67,55600.0,34.61,34.67,34.6,34.67,55600.0
2012-04-02 12:20:00,34.66,34.68,34.66,34.68,7400.0,34.66,34.68,34.66,34.68,7400.0
2012-04-02 12:25:00,34.66,34.73,34.66,34.72,44000.0,34.66,34.73,34.66,34.72,44000.0
2012-04-02 12:30:00,34.71,34.73,34.71,34.73,20900.0,34.71,34.73,34.71,34.73,20900.0
2012-04-02 12:35:00,34.73,34.74,34.7,34.74,42000.0,34.73,34.74,34.7,34.74,42000.0
2012-04-02 12:40:00,34.74,34.76,34.73,34.74,54500.0,34.74,34.76,34.73,34.74,54500.0
2012-04-02 12:45:00,34.73,34.73,34.71,34.72,17800.0,34.73,34.73,34.71,34.72,17800.0
2012-04-02 12:50:00,34.72,34.74,34.71,34.72,13600.0,34.72,34.74,34.71,34.72,13600.0
2012-04-02 12:55:00,34.71,34.74,34.7,34.74,16600.0,34.71,34.74,34.7,34.74,16600.0
2012-04-02 13:00:00,34.73,34.73,34.69,34.69,16800.0,34.73,34.73,34.69,34.69,16800.0
2012-04-02 13:05:00,34.68,34.72,34.68,34.72,13100.0,34.68,34.72,34.68,34.72,13100.0
2012-04-02 13:10:00,34.72,34.74,34.7,34.71,25200.0,34.72,34.74,34.7,34.71,25200.0
2012-04-02 13:15:00,34.71,34.72,34.68,34.72,6200.0,34.71,34.72,34.68,34.72,6200.0
2012-04-02 13:20:00,34.72,34.72,34.7,34.72,10600.0,34.72,34.72,34.7,34.72,10600.0
2012-04-02 13:25:00,34.73,34.73,34.67,34.7,20500.0,34.73,34.73,34.67,34.7,20500.0
2012-04-02 13:30:00,34.7,34.75,34.7,34.73,33800.0,34.7,34.75,34.7,34.73,33800.0
2012-04-02 13:35:00,34.73,34.74,34.71,34.71,16000.0,34.73,34.74,34.71,34.71,16000.0
2012-04-02 13:40:00,34.7,34.7,34.69,34.7,2700.0,34.7,34.7,34.69,34.7,2700.0
2012-04-02 13:45:00,34.7,34.7,34.68,34.68,9900.0,34.7,34.7,34.68,34.68,9900.0
2012-04-02 13:50:00,34.68,34.72,34.68,34.72,11900.0,34.68,34.72,34.68,34.72,11900.0
2012-04-02 13:55:00,34.71,34.73,34.69,34.69,148700.0,34.71,34.73,34.69,34.69,148700.0
2012-04-02 14:00:00,34.7,34.7,34.69,34.69,7700.0,34.7,34.7,34.69,34.69,7700.0
2012-04-02 14:05:00,34.69,34.7,34.68,34.68,7200.0,34.69,34.7,34.68,34.68,7200.0
2012-04-02 14:10:00,34.68,34.69,34.61,34.63,33100.0,34.68,34.69,34.61,34.63,33100.0
2012-04-02 14:15:00,34.63,34.64,34.61,34.62,17600.0,34.63,34.64,34.61,34.62,17600.0
2012-04-02 14:20:00,34.63,34.64,34.61,34.64,14000.0,34.63,34.64,34.61,34.64,14000.0
2012-04-02 14:25:00,34.65,34.66,34.64,34.65,9600.0,34.65,34.66,34.64,34.65,9600.0
2012-04-02 14:30:00,34.65,34.69,34.64,34.69,10200.0,34.65,34.69,34.64,34.69,10200.0
2012-04-02 14:35:00,34.69,34.69,34.66,34.66,15600.0,34.69,34.69,34.66,34.66,15600.0
2012-04-02 14:40:00,34.67,34.7,34.66,34.69,14400.0,34.67,34.7,34.66,34.69,14400.0
2012-04-02 14:45:00,34.7,34.7,34.64,34.65,67500.0,34.7,34.7,34.64,34.65,67500.0
2012-04-02 14:50:00,34.66,34.66,34.62,34.63,48200.0,34.66,34.66,34.62,34.63,48200.0
2012-04-02 14:55:00,34.63,34.64,34.59,34.61,55700.0,34.63,34.64,34.59,34.61,55700.0
2012-04-02 15:00:00,34.61,34.66,34.61,34.65,23000.0,34.61,34.66,34.61,34.65,23000.0
2012-04-02 15:05:00,34.65,34.69,34.65,34.68,17100.0,34.65,34.69,34.65,34.68,17100.0
2012-04-02 15:10:00,34.69,34.71,34.69,34.7,21200.0,34.69,34.71,34.69,34.7,21200.0
2012-04-02 15:15:00,34.7,34.73,34.69,34.73,19400.0,34.7,34.73,34.69,34.73,19400.0
2012-04-02 15:20:00,34.73,34.75,34.73,34.75,40200.0,34.73,34.75,34.73,34.75,40200.0
2012-04-02 15:25:00,34.75,34.76,34.73,34.76,71900.0,34.75,34.76,34.73,34.76,71900.0
2012-04-02 15:30:00,34.77,34.77,34.72,34.74,64100.0,34.77,34.77,34.72,34.74,64100.0
2012-04-02 15:35:00,34.74,34.76,34.73,34.75,74300.0,34.74,34.76,34.73,34.75,74300.0
2012-04-02 15:40:00,34.74,34.78,34.74,34.75,68000.0,34.74,34.78,34.74,34.75,68000.0
2012-04-02 15:45:00,34.76,34.76,34.64,34.66,108500.0,34.76,34.76,34.64,34.66,108500.0
2012-04-02 15:50:00,34.65,34.77,34.65,34.76,195900.0,34.65,34.77,34.65,34.76,195900.0
2012-04-02 15:55:00,34.76,34.76,34.7,34.7,211700.0,34.76,34.76,34.7,34.7,211700.0
2012-04-03 09:30:00,34.52,34.58,34.24,34.25,126600.0,34.52,34.58,34.24,34.25,126600.0
2012-04-03 09:35:00,34.25,34.35,34.25,34.33,73600.0,34.25,34.35,34.25,34.33,73600.0
2012-04-03 09:40:00,34.33,34.35,34.27,34.35,29700.0,34.33,34.35,34.27,34.35,29700.0
2012-04-03 09:45:00,34.35,34.35,34.31,34.35,26300.0,34.35,34.35,34.31,34.35,26300.0
2012-04-03 09:50:00,34.35,34.45,34.35,34.4,34200.0,34.35,34.45,34.35,34.4,34200.0
2012-04-03 09:55:00,34.4,34.45,34.36,34.45,124500.0,34.4,34.45,34.36,34.45,124500.0
2012-04-03 10:00:00,34.46,34.48,34.4,34.45,28300.0,34.46,34.48,34.4,34.45,28300.0
2012-04-03 10:05:00,34.46,34.5,34.45,34.5,20500.0,34.46,34.5,34.45,34.5,20500.0
2012-04-03 10:10:00,34.49,34.49,34.42,34.44,31000.0,34.49,34.49,34.42,34.44,31000.0
2012-04-03 10:15:00,34.43,34.44,34.4,34.4,30300.0,34.43,34.44,34.4,34.4,30300.0
2012-04-03 10:20:00,34.4,34.54,34.4,34.54,29100.0,34.4,34.54,34.4,34.54,29100.0
2012-04-03 10:25:00,34.54,34.57,34.53,34.57,14600.0,34.54,34.57,34.53,34.57,14600.0
2012-04-03 10:30:00,34.56,34.61,34.56,34.58,41500.0,34.56,34.61,34.56,34.58,41500.0
2012-04-03 10:35:00,34.58,34.58,34.52,34.54,16200.0,34.58,34.58,34.52,34.54,16200.0
2012-04-03 10:40:00,34.53,34.59,34.53,34.58,19700.0,34.53,34.59,34.53,34.58,19700.0
2012-04-03 10:45:00,34.59,34.6,34.55,34.56,14900.0,34.59,34.6,34.55,34.56,14900.0
2012-04-03 10:50:00,34.56,34.56,34.54,34.54,20800.0,34.56,34.56,34.54,34.54,20800.0
2012-04-03 10:55:00,34.53,34.54,34.5,34.51,11900.0,34.53,34.54,34.5,34.51,11900.0
2012-04-03 11:00:00,34.51,34.52,34.46,34.47,17600.0,34.51,34.52,34.46,34.47,17600.0
2012-04-03 11:05:00,34.48,34.48,34.46,34.47,8600.0,34.48,34.48,34.46,34.47,8600.0
2012-04-03 11:10:00,34.46,34.48,34.45,34.46,25500.0,34.46,34.48,34.45,34.46,25500.0
2012-04-03 11:15:00,34.46,34.47,34.4,34.42,27000.0,34.46,34.47,34.4,34.42,27000.0
2012-04-03 11:20:00,34.42,34.42,34.39,34.41,22700.0,34.42,34.42,34.39,34.41,22700.0
2012-04-03 11:25:00,34.42,34.42,34.36,34.37,25800.0,34.42,34.42,34.36,34.37,25800.0
2012-04-03 11:30:00,34.38,34.38,34.33,34.34,25000.0,34.38,34.38,34.33,34.34,25000.0
2012-04-03 11:35:00,34.35,34.37,34.3,34.3,29100.0,34.35,34.37,34.3,34.3,29100.0
2012-04-03 11:40:00,34.3,34.35,34.29,34.34,9500.0,34.3,34.35,34.29,34.34,9500.0
2012-04-03 11:45:00,34.33,34.36,34.32,34.34,9500.0,34.33,34.36,34.32,34.34,9500.0
2012-04-03 11:50:00,34.34,34.35,34.32,34.33,14000.0,34.34,34.35,34.32,34.33,14000.0
2012-04-03 11:55:00,34.34,34.35,34.32,34.32,15600.0,34.34,34.35,34.32,34.32,15600.0
2012-04-03 12:00:00,34.33,34.34,34.28,34.28,26600.0,34.33,34.34,34.28,34.28,26600.0
2012-04-03 12:05:00,34.29,34.29,34.25,34.27,15300.0,34.29,34.29,34.25,34.27,15300.0
2012-04-03 12:10:00,34.28,34.28,34.23,34.27,17000.0,34.28,34.28,34.23,34.27,17000.0
2012-04-03 12:15:00,34.27,34.29,34.24,34.24,22200.0,34.27,34.29,34.24,34.24,22200.0
2012-04-03 12:20:00,34.24,34.3,34.24,34.3,16900.0,34.24,34.3,34.24,34.3,16900.0
2012-04-03 12:25:00,34.3,34.34,34.3,34.33,14100.0,34.3,34.34,34.3,34.33,14100.0
2012-04-03 12:30:00,34.34,34.36,34.32,34.33,10100.0,34.34,34.36,34.32,34.33,10100.0
2012-04-03 12:35:00,34.33,34.34,34.3,34.31,33500.0,34.33,34.34,34.3,34.31,33500.0
2012-04-03 12:40:00,34.31,34.35,34.3,34.35,58000.0,34.31,34.35,34.3,34.35,58000.0
2012-04-03 12:45:00,34.34,34.36,34.34,34.35,10000.0,34.34,34.36,34.34,34.35,10000.0
2012-04-03 12:50:00,34.34,34.4,34.34,34.36,14800.0,34.34,34.4,34.34,34.36,14800.0
2012-04-03 12:55:00,34.35,34.37,34.34,34.35,23400.0,34.35,34.37,34.34,34.35,23400.0
2012-04-03 13:00:00,34.34,34.34,34.32,34.33,9700.0,34.34,34.34,34.32,34.33,9700.0
2012-04-03 13:05:00,34.34,34.34,34.31,34.31,11600.0,34.34,34.34,34.31,34.31,11600.0
2012-04-03 13:10:00,34.31,34.34,34.31,34.31,8100.0,34.31,34.34,34.31,34.31,8100.0
2012-04-03 13:15:00,34.32,34.33,34.28,34.29,14400.0,34.32,34.33,34.28,34.29,14400.0
2012-04-03 13:20:00,34.28,34.29,34.22,34.22,18900.0,34.28,34.29,34.22,34.22,18900.0
2012-04-03 13:25:00,34.23,34.24,34.2,34.22,24100.0,34.23,34.24,34.2,34.22,24100.0
2012-04-03 13:30:00,34.23,34.27,34.23,34.27,12100.0,34.23,34.27,34.23,34.27,12100.0
2012-04-03 13:35:00,34.27,34.27,34.26,34.27,2400.0,34.27,34.27,34.26,34.27,2400.0
2012-04-03 13:40:00,34.26,34.26,34.21,34.22,21500.0,34.26,34.26,34.21,34.22,21500.0
2012-04-03 13:45:00,34.23,34.23,34.22,34.23,2000.0,34.23,34.23,34.22,34.23,2000.0
2012-04-03 13:50:00,34.23,34.28,34.22,34.28,9400.0,34.23,34.28,34.22,34.28,9400.0
2012-04-03 13:55:00,34.28,34.31,34.28,34.3,15200.0,34.28,34.31,34.28,34.3,15200.0
2012-04-03 14:00:00,34.31,34.31,34.13,34.13,63600.0,34.31,34.31,34.13,34.13,63600.0
2012-04-03 14:05:00,34.13,34.16,34.11,34.12,25100.0,34.13,34.16,34.11,34.12,25100.0
2012-04-03 14:10:00,34.12,34.17,34.08,34.15,38300.0,34.12,34.17,34.08,34.15,38300.0
2012-04-03 14:15:00,34.15,34.16,34.12,34.16,35900.0,34.15,34.16,34.12,34.16,35900.0
2012-04-03 14:20:00,34.15,34.15,34.08,34.13,14200.0,34.15,34.15,34.08,34.13,14200.0
2012-04-03 14:25:00,34.14,34.15,34.11,34.13,44400.0,34.14,34.15,34.11,34.13,44400.0
2012-04-03 14:30:00,34.12,34.14,34.09,34.13,19700.0,34.12,34.14,34.09,34.13,19700.0
2012-04-03 14:35:00,34.13,34.13,34.03,34.04,37700.0,34.13,34.13,34.03,34.04,37700.0
2012-04-03 14:40:00,34.02,34.1,34.02,34.1,21600.0,34.02,34.1,34.02,34.1,21600.0
2012-04-03 14:45:00,34.09,34.09,34.04,34.05,39700.0,34.09,34.09,34.04,34.05,39700.0
2012-04-03 14:50:00,34.06,34.09,34.06,34.08,43400.0,34.06,34.09,34.06,34.08,43400.0
2012-04-03 14:55:00,34.08,34.09,33.99,34.02,94500.0,34.08,34.09,33.99,34.02,94500.0
2012-04-03 15:00:00,34.02,34.14,34.02,34.13,48300.0,34.02,34.14,34.02,34.13,48300.0
2012-04-03 15:05:00,34.14,34.19,34.13,34.15,40000.0,34.14,34.19,34.13,34.15,40000.0
2012-04-03 15:10:00,34.15,34.17,34.12,34.13,28500.0,34.15,34.17,34.12,34.13,28500.0
2012-04-03 15:15:00,34.14,34.17,34.12,34.13,35100.0,34.14,34.17,34.12,34.13,35100.0
2012-04-03 15:20:00,34.13,34.14,34.09,34.14,44600.0,34.13,34.14,34.09,34.14,44600.0
2012-04-03 15:25:00,34.13,34.14,34.07,34.08,45300.0,34.13,34.14,34.07,34.08,45300.0
2012-04-03 15:30:00,34.08,34.12,34.06,34.1,39600.0,34.08,34.12,34.06,34.1,39600.0
2012-04-03 15:35:00,34.11,34.15,34.08,34.12,60900.0,34.11,34.15,34.08,34.12,60900.0
2012-04-03 15:40:00,34.13,34.14,34.11,34.13,62300.0,34.13,34.14,34.11,34.13,62300.0
2012-04-03 15:45:00,34.13,34.23,34.13,34.23,75500.0,34.13,34.23,34.13,34.23,75500.0
2012-04-03 15:50:00,34.23,34.3,34.23,34.28,128100.0,34.23,34.3,34.23,34.28,128100.0
2012-04-03 15:55:00,34.29,34.31,34.28,34.3,171800.0,34.29,34.31,34.28,34.3,171800.0
2012-04-04 09:30:00,33.98,34.03,33.84,34.01,64900.0,33.98,34.03,33.84,34.01,64900.0
2012-04-04 09:35:00,34.01,34.01,33.95,33.95,43800.0,34.01,34.01,33.95,33.95,43800.0
2012-04-04 09:40:00,33.95,33.95,33.85,33.92,41600.0,33.95,33.95,33.85,33.92,41600.0
2012-04-04 09:45:00,33.92,33.92,33.88,33.9,15200.0,33.92,33.92,33.88,33.9,15200.0
2012-04-04 09:50:00,33.9,33.9,33.87,33.88,34200.0,33.9,33.9,33.87,33.88,34200.0
2012-04-04 09:55:00,33.88,33.89,33.86,33.88,23800.0,33.88,33.89,33.86,33.88,23800.0
2012-04-04 10:00:00,33.87,33.87,33.78,33.86,39800.0,33.87,33.87,33.78,33.86,39800.0
2012-04-04 10:05:00,33.86,33.86,33.81,33.81,24600.0,33.86,33.86,33.81,33.81,24600.0
2012-04-04 10:10:00,33.8,33.8,33.73,33.75,48200.0,33.8,33.8,33.73,33.75,48200.0
2012-04-04 10:15:00,33.74,33.75,33.68,33.68,30600.0,33.74,33.75,33.68,33.68,30600.0
2012-04-04 10:20:00,33.68,33.69,33.65,33.66,69500.0,33.68,33.69,33.65,33.66,69500.0
2012-04-04 10:25:00,33.66,33.66,33.63,33.65,26900.0,33.66,33.66,33.63,33.65,26900.0
2012-04-04 10:30:00,33.65,33.65,33.58,33.59,55600.0,33.65,33.65,33.58,33.59,55600.0
2012-04-04 10:35:00,33.59,33.68,33.56,33.67,29500.0,33.59,33.68,33.56,33.67,29500.0
2012-04-04 10:40:00,33.66,33.66,33.6,33.6,12000.0,33.66,33.66,33.6,33.6,12000.0
2012-04-04 10:45:00,33.6,33.6,33.55,33.56,19800.0,33.6,33.6,33.55,33.56,19800.0
2012-04-04 10:50:00,33.56,33.56,33.48,33.53,76000.0,33.56,33.56,33.48,33.53,76000.0
2012-04-04 10:55:00,33.52,33.53,33.45,33.46,82500.0,33.52,33.53,33.45,33.46,82500.0
2012-04-04 11:00:00,33.45,33.52,33.45,33.49,48200.0,33.45,33.52,33.45,33.49,48200.0
2012-04-04 11:05:00,33.5,33.52,33.47,33.52,91500.0,33.5,33.52,33.47,33.52,91500.0
2012-04-04 11:10:00,33.52,33.53,33.5,33.5,10900.0,33.52,33.53,33.5,33.5,10900.0
2012-04-04 11:15:00,33.51,33.55,33.5,33.53,32300.0,33.51,33.55,33.5,33.53,32300.0
2012-04-04 11:20:00,33.54,33.58,33.5,33.56,167400.0,33.54,33.58,33.5,33.56,167400.0
2012-04-04 11:25:00,33.56,33.59,33.55,33.55,60600.0,33.56,33.59,33.55,33.55,60600.0
2012-04-04 11:30:00,33.55,33.6,33.55,33.58,14800.0,33.55,33.6,33.55,33.58,14800.0
2012-04-04 11:35:00,33.57,33.6,33.55,33.6,14300.0,33.57,33.6,33.55,33.6,14300.0
2012-04-04 11:40:00,33.59,33.59,33.57,33.59,10300.0,33.59,33.59,33.57,33.59,10300.0
2012-04-04 11:45:00,33.58,33.58,33.51,33.52,8400.0,33.58,33.58,33.51,33.52,8400.0
2012-04-04 11:50:00,33.52,33.53,33.51,33.52,6700.0,33.52,33.53,33.51,33.52,6700.0
2012-04-04 11:55:00,33.53,33.54,33.51,33.51,12900.0,33.53,33.54,33.51,33.51,12900.0
2012-04-04 12:00:00,33.52,33.53,33.5,33.5,27400.0,33.52,33.53,33.5,33.5,27400.0
2012-04-04 12:05:00,33.5,33.53,33.49,33.49,89600.0,33.5,33.53,33.49,33.49,89600.0
2012-04-04 12:10:00,33.5,33.53,33.49,33.51,22100.0,33.5,33.53,33.49,33.51,22100.0
2012-04-04 12:15:00,33.51,33.51,33.5,33.5,20700.0,33.51,33.51,33.5,33.5,20700.0
2012-04-04 12:20:00,33.5,33.51,33.5,33.5,22300.0,33.5,33.51,33.5,33.5,22300.0
2012-04-04 12:25:00,33.51,33.51,33.44,33.45,66400.0,33.51,33.51,33.44,33.45,66400.0
2012-04-04 12:30:00,33.45,33.45,33.44,33.45,45700.0,33.45,33.45,33.44,33.45,45700.0
2012-04-04 12:35:00,33.45,33.45,33.44,33.45,8800.0,33.45,33.45,33.44,33.45,8800.0
2012-04-04 12:40:00,33.44,33.46,33.43,33.45,42300.0,33.44,33.46,33.43,33.45,42300.0
2012-04-04 12:45:00,33.46,33.46,33.44,33.46,45500.0,33.46,33.46,33.44,33.46,45500.0
2012-04-04 12:50:00,33.47,33.48,33.43,33.43,66300.0,33.47,33.48,33.43,33.43,66300.0
2012-04-04 12:55:00,33.43,33.45,33.42,33.44,29200.0,33.43,33.45,33.42,33.44,29200.0
2012-04-04 13:00:00,33.45,33.45,33.4,33.4,51100.0,33.45,33.45,33.4,33.4,51100.0
2012-04-04 13:05:00,33.39,33.43,33.39,33.42,34100.0,33.39,33.43,33.39,33.42,34100.0
2012-04-04 13:10:00,33.43,33.43,33.41,33.42,26300.0,33.43,33.43,33.41,33.42,26300.0
2012-04-04 13:15:00,33.41,33.46,33.41,33.44,89900.0,33.41,33.46,33.41,33.44,89900.0
2012-04-04 13:20:00,33.43,33.44,33.41,33.41,11300.0,33.43,33.44,33.41,33.41,11300.0
2012-04-04 13:25:00,33.41,33.41,33.36,33.37,51500.0,33.41,33.41,33.36,33.37,51500.0
2012-04-04 13:30:00,33.38,33.43,33.36,33.43,20400.0,33.38,33.43,33.36,33.43,20400.0
2012-04-04 13:35:00,33.42,33.44,33.4,33.4,27600.0,33.42,33.44,33.4,33.4,27600.0
2012-04-04 13:40:00,33.4,33.45,33.4,33.43,44900.0,33.4,33.45,33.4,33.43,44900.0
2012-04-04 13:45:00,33.43,33.44,33.42,33.43,21600.0,33.43,33.44,33.42,33.43,21600.0
2012-04-04 13:50:00,33.42,33.44,33.42,33.44,16400.0,33.42,33.44,33.42,33.44,16400.0
2012-04-04 13:55:00,33.44,33.45,33.43,33.43,81300.0,33.44,33.45,33.43,33.43,81300.0
2012-04-04 14:00:00,33.44,33.44,33.37,33.38,77400.0,33.44,33.44,33.37,33.38,77400.0
2012-04-04 14:05:00,33.38,33.43,33.37,33.42,36900.0,33.38,33.43,33.37,33.42,36900.0
2012-04-04 14:10:00,33.42,33.46,33.41,33.43,34400.0,33.42,33.46,33.41,33.43,34400.0
2012-04-04 14:15:00,33.43,33.45,33.41,33.42,19100.0,33.43,33.45,33.41,33.42,19100.0
2012-04-04 14:20:00,33.41,33.42,33.4,33.4,14700.0,33.41,33.42,33.4,33.4,14700.0
2012-04-04 14:25:00,33.4,33.43,33.4,33.43,22700.0,33.4,33.43,33.4,33.43,22700.0
2012-04-04 14:30:00,33.43,33.44,33.41,33.44,20600.0,33.43,33.44,33.41,33.44,20600.0
2012-04-04 14:35:00,33.44,33.48,33.42,33.45,41700.0,33.44,33.48,33.42,33.45,41700.0
2012-04-04 14:40:00,33.46,33.49,33.45,33.48,83900.0,33.46,33.49,33.45,33.48,83900.0
2012-04-04 14:45:00,33.49,33.51,33.48,33.5,48800.0,33.49,33.51,33.48,33.5,48800.0
2012-04-04 14:50:00,33.5,33.51,33.48,33.48,37700.0,33.5,33.51,33.48,33.48,37700.0
2012-04-04 14:55:00,33.48,33.52,33.48,33.51,26100.0,33.48,33.52,33.48,33.51,26100.0
2012-04-04 15:00:00,33.51,33.53,33.48,33.52,37900.0,33.51,33.53,33.48,33.52,37900.0
2012-04-04 15:05:00,33.52,33.57,33.52,33.55,35000.0,33.52,33.57,33.52,33.55,35000.0
2012-04-04 15:10:00,33.55,33.61,33.55,33.57,47300.0,33.55,33.61,33.55,33.57,47300.0
2012-04-04 15:15:00,33.57,33.59,33.54,33.55,23600.0,33.57,33.59,33.54,33.55,23600.0
2012-04-04 15:20:00,33.55,33.55,33.53,33.54,30300.0,33.55,33.55,33.53,33.54,30300.0
2012-04-04 15:25:00,33.54,33.54,33.49,33.5,76000.0,33.54,33.54,33.49,33.5,76000.0
2012-04-04 15:30:00,33.49,33.54,33.49,33.54,52000.0,33.49,33.54,33.49,33.54,52000.0
2012-04-04 15:35:00,33.54,33.56,33.52,33.52,78000.0,33.54,33.56,33.52,33.52,78000.0
2012-04-04 15:40:00,33.52,33.57,33.52,33.54,78200.0,33.52,33.57,33.52,33.54,78200.0
2012-04-04 15:45:00,33.54,33.55,33.5,33.51,123600.0,33.54,33.55,33.5,33.51,123600.0
2012-04-04 15:50:00,33.51,33.52,33.46,33.47,275100.0,33.51,33.52,33.46,33.47,275100.0
2012-04-04 15:55:00,33.47,33.51,33.45,33.47,361400.0,33.47,33.51,33.45,33.47,361400.0
2012-04-05 09:30:00,33.17,33.37,33.17,33.25,63700.0,33.17,33.37,33.17,33.25,63700.0
2012-04-05 09:35:00,33.26,33.29,33.22,33.24,48100.0,33.26,33.29,33.22,33.24,48100.0
2012-04-05 09:40:00,33.24,33.25,33.21,33.24,92200.0,33.24,33.25,33.21,33.24,92200.0
2012-04-05 09:45:00,33.24,33.27,33.24,33.25,66200.0,33.24,33.27,33.24,33.25,66200.0
2012-04-05 09:50:00,33.26,33.27,33.24,33.25,80000.0,33.26,33.27,33.24,33.25,80000.0
2012-04-05 09:55:00,33.25,33.27,33.23,33.23,79300.0,33.25,33.27,33.23,33.23,79300.0
2012-04-05 10:00:00,33.24,33.28,33.22,33.23,55900.0,33.24,33.28,33.22,33.23,55900.0
2012-04-05 10:05:00,33.24,33.27,33.23,33.24,88400.0,33.24,33.27,33.23,33.24,88400.0
2012-04-05 10:10:00,33.24,33.25,33.19,33.2,124200.0,33.24,33.25,33.19,33.2,124200.0
2012-04-05 10:15:00,33.19,33.2,33.17,33.2,66400.0,33.19,33.2,33.17,33.2,66400.0
2012-04-05 10:20:00,33.19,33.21,33.19,33.2,38100.0,33.19,33.21,33.19,33.2,38100.0
2012-04-05 10:25:00,33.21,33.23,33.2,33.21,27600.0,33.21,33.23,33.2,33.21,27600.0
2012-04-05 10:30:00,33.21,33.22,33.18,33.18,48800.0,33.21,33.22,33.18,33.18,48800.0
2012-04-05 10:35:00,33.18,33.2,33.15,33.2,44600.0,33.18,33.2,33.15,33.2,44600.0
2012-04-05 10:40:00,33.2,33.22,33.19,33.19,117700.0,33.2,33.22,33.19,33.19,117700.0
2012-04-05 10:45:00,33.19,33.21,33.18,33.19,74800.0,33.19,33.21,33.18,33.19,74800.0
2012-04-05 10:50:00,33.19,33.21,33.18,33.2,62300.0,33.19,33.21,33.18,33.2,62300.0
2012-04-05 10:55:00,33.2,33.29,33.2,33.29,60400.0,33.2,33.29,33.2,33.29,60400.0
2012-04-05 11:00:00,33.29,33.3,33.27,33.27,56700.0,33.29,33.3,33.27,33.27,56700.0
2012-04-05 11:05:00,33.27,33.28,33.21,33.28,90200.0,33.27,33.28,33.21,33.28,90200.0
2012-04-05 11:10:00,33.28,33.31,33.2,33.2,204200.0,33.28,33.31,33.2,33.2,204200.0
2012-04-05 11:15:00,33.2,33.25,33.2,33.23,63000.0,33.2,33.25,33.2,33.23,63000.0
2012-04-05 11:20:00,33.24,33.28,33.24,33.27,31800.0,33.24,33.28,33.24,33.27,31800.0
2012-04-05 11:25:00,33.27,33.27,33.18,33.19,233900.0,33.27,33.27,33.18,33.19,233900.0
2012-04-05 11:30:00,33.2,33.21,33.14,33.17,92600.0,33.2,33.21,33.14,33.17,92600.0
2012-04-05 11:35:00,33.17,33.19,33.17,33.18,17300.0,33.17,33.19,33.17,33.18,17300.0
2012-04-05 11:40:00,33.19,33.24,33.19,33.23,22200.0,33.19,33.24,33.19,33.23,22200.0
2012-04-05 11:45:00,33.23,33.25,33.22,33.25,42700.0,33.23,33.25,33.22,33.25,42700.0
2012-04-05 11:50:00,33.25,33.26,33.22,33.24,37800.0,33.25,33.26,33.22,33.24,37800.0
2012-04-05 11:55:00,33.24,33.32,33.24,33.31,40500.0,33.24,33.32,33.24,33.31,40500.0
2012-04-05 12:00:00,33.32,33.32,33.29,33.3,17400.0,33.32,33.32,33.29,33.3,17400.0
2012-04-05 12:05:00,33.3,33.31,33.27,33.27,28200.0,33.3,33.31,33.27,33.27,28200.0
2012-04-05 12:10:00,33.27,33.3,33.26,33.29,23900.0,33.27,33.3,33.26,33.29,23900.0
2012-04-05 12:15:00,33.3,33.32,33.28,33.32,15900.0,33.3,33.32,33.28,33.32,15900.0
2012-04-05 12:20:00,33.33,33.37,33.32,33.37,10600.0,33.33,33.37,33.32,33.37,10600.0
2012-04-05 12:25:00,33.36,33.37,33.3,33.32,31100.0,33.36,33.37,33.3,33.32,31100.0
2012-04-05 12:30:00,33.32,33.36,33.31,33.36,30800.0,33.32,33.36,33.31,33.36,30800.0
2012-04-05 12:35:00,33.35,33.36,33.31,33.32,33300.0,33.35,33.36,33.31,33.32,33300.0
2012-04-05 12:40:00,33.32,33.32,33.31,33.31,4800.0,33.32,33.32,33.31,33.31,4800.0
2012-04-05 12:45:00,33.31,33.32,33.31,33.31,12900.0,33.31,33.32,33.31,33.31,12900.0
2012-04-05 12:50:00,33.31,33.35,33.31,33.35,27500.0,33.31,33.35,33.31,33.35,27500.0
2012-04-05 12:55:00,33.35,33.4,33.35,33.39,23400.0,33.35,33.4,33.35,33.39,23400.0
2012-04-05 13:00:00,33.4,33.42,33.39,33.41,50300.0,33.4,33.42,33.39,33.41,50300.0
2012-04-05 13:05:00,33.42,33.42,33.39,33.39,17800.0,33.42,33.42,33.39,33.39,17800.0
2012-04-05 13:10:00,33.39,33.4,33.38,33.38,15700.0,33.39,33.4,33.38,33.38,15700.0
2012-04-05 13:15:00,33.39,33.41,33.38,33.38,47400.0,33.39,33.41,33.38,33.38,47400.0
2012-04-05 13:20:00,33.38,33.42,33.38,33.41,13500.0,33.38,33.42,33.38,33.41,13500.0
2012-04-05 13:25:00,33.41,33.43,33.41,33.43,16000.0,33.41,33.43,33.41,33.43,16000.0
2012-04-05 13:30:00,33.43,33.43,33.4,33.4,28500.0,33.43,33.43,33.4,33.4,28500.0
2012-04-05 13:35:00,33.41,33.44,33.4,33.44,23900.0,33.41,33.44,33.4,33.44,23900.0
2012-04-05 13:40:00,33.44,33.44,33.42,33.43,16400.0,33.44,33.44,33.42,33.43,16400.0
2012-04-05 13:45:00,33.43,33.44,33.36,33.36,49400.0,33.43,33.44,33.36,33.36,49400.0
2012-04-05 13:50:00,33.35,33.37,33.35,33.36,17000.0,33.35,33.37,33.35,33.36,17000.0
2012-04-05 13:55:00,33.36,33.36,33.33,33.35,23300.0,33.36,33.36,33.33,33.35,23300.0
2012-04-05 14:00:00,33.36,33.41,33.36,33.41,22800.0,33.36,33.41,33.36,33.41,22800.0
2012-04-05 14:05:00,33.41,33.43,33.41,33.43,13700.0,33.41,33.43,33.41,33.43,13700.0
2012-04-05 14:10:00,33.43,33.43,33.42,33.42,21800.0,33.43,33.43,33.42,33.42,21800.0
2012-04-05 14:15:00,33.42,33.48,33.42,33.48,25600.0,33.42,33.48,33.42,33.48,25600.0
2012-04-05 14:20:00,33.48,33.49,33.47,33.47,25400.0,33.48,33.49,33.47,33.47,25400.0
2012-04-05 14:25:00,33.48,33.5,33.47,33.5,19000.0,33.48,33.5,33.47,33.5,19000.0
2012-04-05 14:30:00,33.5,33.51,33.49,33.5,26100.0,33.5,33.51,33.49,33.5,26100.0
2012-04-05 14:35:00,33.51,33.53,33.5,33.52,22900.0,33.51,33.53,33.5,33.52,22900.0
2012-04-05 14:40:00,33.52,33.53,33.52,33.53,20500.0,33.52,33.53,33.52,33.53,20500.0
2012-04-05 14:45:00,33.52,33.55,33.52,33.55,24900.0,33.52,33.55,33.52,33.55,24900.0
2012-04-05 14:50:00,33.55,33.57,33.53,33.56,70100.0,33.55,33.57,33.53,33.56,70100.0
2012-04-05 14:55:00,33.55,33.58,33.54,33.56,23400.0,33.55,33.58,33.54,33.56,23400.0
2012-04-05 15:00:00,33.55,33.56,33.54,33.56,30100.0,33.55,33.56,33.54,33.56,30100.0
2012-04-05 15:05:00,33.55,33.57,33.55,33.56,11900.0,33.55,33.57,33.55,33.56,11900.0
2012-04-05 15:10:00,33.56,33.57,33.54,33.55,34100.0,33.56,33.57,33.54,33.55,34100.0
2012-04-05 15:15:00,33.55,33.57,33.55,33.56,39200.0,33.55,33.57,33.55,33.56,39200.0
2012-04-05 15:20:00,33.55,33.58,33.55,33.57,33400.0,33.55,33.58,33.55,33.57,33400.0
2012-04-05 15:25:00,33.57,33.61,33.57,33.61,30300.0,33.57,33.61,33.57,33.61,30300.0
2012-04-05 15:30:00,33.61,33.61,33.6,33.61,23100.0,33.61,33.61,33.6,33.61,23100.0
2012-04-05 15:35:00,33.61,33.61,33.58,33.6,50500.0,33.61,33.61,33.58,33.6,50500.0
2012-04-05 15:40:00,33.6,33.62,33.6,33.61,43500.0,33.6,33.62,33.6,33.61,43500.0
2012-04-05 15:45:00,33.6,33.62,33.54,33.54,78700.0,33.6,33.62,33.54,33.54,78700.0
2012-04-05 15:50:00,33.54,33.61,33.54,33.61,75900.0,33.54,33.61,33.54,33.61,75900.0
2012-04-05 15:55:00,33.61,33.61,33.57,33.59,244900.0,33.61,33.61,33.57,33.59,244900.0
2012-04-09 09:30:00,33.02,33.12,32.88,32.89,97900.0,33.02,33.12,32.88,32.89,97900.0
2012-04-09 09:35:00,32.89,32.91,32.83,32.86,70700.0,32.89,32.91,32.83,32.86,70700.0
2012-04-09 09:40:00,32.86,32.89,32.77,32.89,36900.0,32.86,32.89,32.77,32.89,36900.0
2012-04-09 09:45:00,32.87,32.99,32.87,32.94,37500.0,32.87,32.99,32.87,32.94,37500.0
2012-04-09 09:50:00,32.95,32.95,32.83,32.89,25300.0,32.95,32.95,32.83,32.89,25300.0
2012-04-09 09:55:00,32.89,32.96,32.88,32.93,24300.0,32.89,32.96,32.88,32.93,24300.0
2012-04-09 10:00:00,32.93,33.02,32.93,33.0,29100.0,32.93,33.02,32.93,33.0,29100.0
2012-04-09 10:05:00,33.0,33.01,32.96,32.98,31500.0,33.0,33.01,32.96,32.98,31500.0
2012-04-09 10:10:00,32.98,33.03,32.97,33.03,26800.0,32.98,33.03,32.97,33.03,26800.0
2012-04-09 10:15:00,33.03,33.1,33.03,33.06,43000.0,33.03,33.1,33.03,33.06,43000.0
2012-04-09 10:20:00,33.07,33.18,33.05,33.17,62200.0,33.07,33.18,33.05,33.17,62200.0
2012-04-09 10:25:00,33.18,33.23,33.18,33.2,18900.0,33.18,33.23,33.18,33.2,18900.0
2012-04-09 10:30:00,33.2,33.2,33.16,33.16,38300.0,33.2,33.2,33.16,33.16,38300.0
2012-04-09 10:35:00,33.16,33.2,33.15,33.15,26900.0,33.16,33.2,33.15,33.15,26900.0
2012-04-09 10:40:00,33.15,33.22,33.15,33.21,16500.0,33.15,33.22,33.15,33.21,16500.0
2012-04-09 10:45:00,33.2,33.26,33.19,33.25,19700.0,33.2,33.26,33.19,33.25,19700.0
2012-04-09 10:50:00,33.25,33.26,33.24,33.25,40600.0,33.25,33.26,33.24,33.25,40600.0
2012-04-09 10:55:00,33.25,33.29,33.25,33.29,50800.0,33.25,33.29,33.25,33.29,50800.0
2012-04-09 11:00:00,33.29,33.29,33.24,33.26,54300.0,33.29,33.29,33.24,33.26,54300.0
2012-04-09 11:05:00,33.26,33.26,33.23,33.23,11200.0,33.26,33.26,33.23,33.23,11200.0
2012-04-09 11:10:00,33.22,33.22,33.12,33.16,24200.0,33.22,33.22,33.12,33.16,24200.0
2012-04-09 11:15:00,33.15,33.16,33.12,33.15,31500.0,33.15,33.16,33.12,33.15,31500.0
2012-04-09 11:20:00,33.15,33.17,33.15,33.15,13400.0,33.15,33.17,33.15,33.15,13400.0
2012-04-09 11:25:00,33.16,33.16,33.13,33.14,26900.0,33.16,33.16,33.13,33.14,26900.0
2012-04-09 11:30:00,33.14,33.18,33.13,33.13,36800.0,33.14,33.18,33.13,33.13,36800.0
2012-04-09 11:35:00,33.13,33.14,33.12,33.14,38200.0,33.13,33.14,33.12,33.14,38200.0
2012-04-09 11:40:00,33.15,33.16,33.12,33.13,20500.0,33.15,33.16,33.12,33.13,20500.0
2012-04-09 11:45:00,33.13,33.14,33.12,33.14,10100.0,33.13,33.14,33.12,33.14,10100.0
2012-04-09 11:50:00,33.14,33.14,33.12,33.13,22300.0,33.14,33.14,33.12,33.13,22300.0
2012-04-09 11:55:00,33.13,33.13,33.11,33.11,53800.0,33.13,33.13,33.11,33.11,53800.0
2012-04-09 12:00:00,33.12,33.13,33.1,33.1,34500.0,33.12,33.13,33.1,33.1,34500.0
2012-04-09 12:05:00,33.1,33.1,33.04,33.08,28300.0,33.1,33.1,33.04,33.08,28300.0
2012-04-09 12:10:00,33.08,33.1,33.05,33.06,54200.0,33.08,33.1,33.05,33.06,54200.0
2012-04-09 12:15:00,33.06,33.11,33.06,33.07,31800.0,33.06,33.11,33.06,33.07,31800.0
2012-04-09 12:20:00,33.07,33.1,33.07,33.09,42200.0,33.07,33.1,33.07,33.09,42200.0
2012-04-09 12:25:00,33.09,33.1,33.06,33.09,89500.0,33.09,33.1,33.06,33.09,89500.0
2012-04-09 12:30:00,33.09,33.13,33.08,33.12,42500.0,33.09,33.13,33.08,33.12,42500.0
2012-04-09 12:35:00,33.12,33.19,33.12,33.19,53500.0,33.12,33.19,33.12,33.19,53500.0
2012-04-09 12:40:00,33.18,33.18,33.13,33.13,82600.0,33.18,33.18,33.13,33.13,82600.0
2012-04-09 12:45:00,33.14,33.19,33.14,33.18,51900.0,33.14,33.19,33.14,33.18,51900.0
2012-04-09 12:50:00,33.18,33.19,33.17,33.18,26500.0,33.18,33.19,33.17,33.18,26500.0
2012-04-09 12:55:00,33.17,33.23,33.17,33.23,30900.0,33.17,33.23,33.17,33.23,30900.0
2012-04-09 13:00:00,33.23,33.25,33.22,33.24,13600.0,33.23,33.25,33.22,33.24,13600.0
2012-04-09 13:05:00,33.24,33.26,33.23,33.26,5000.0,33.24,33.26,33.23,33.26,5000.0
2012-04-09 13:10:00,33.25,33.26,33.25,33.26,6000.0,33.25,33.26,33.25,33.26,6000.0
2012-04-09 13:15:00,33.25,33.27,33.25,33.25,14100.0,33.25,33.27,33.25,33.25,14100.0
2012-04-09 13:20:00,33.25,33.27,33.25,33.26,61400.0,33.25,33.27,33.25,33.26,61400.0
2012-04-09 13:25:00,33.26,33.27,33.24,33.26,30500.0,33.26,33.27,33.24,33.26,30500.0
2012-04-09 13:30:00,33.26,33.28,33.26,33.27,33600.0,33.26,33.28,33.26,33.27,33600.0
2012-04-09 13:35:00,33.27,33.33,33.27,33.33,57300.0,33.27,33.33,33.27,33.33,57300.0
2012-04-09 13:40:00,33.32,33.33,33.3,33.3,17100.0,33.32,33.33,33.3,33.3,17100.0
2012-04-09 13:45:00,33.3,33.31,33.29,33.31,11500.0,33.3,33.31,33.29,33.31,11500.0
2012-04-09 13:50:00,33.31,33.32,33.29,33.32,15100.0,33.31,33.32,33.29,33.32,15100.0
2012-04-09 13:55:00,33.32,33.34,33.3,33.33,23300.0,33.32,33.34,33.3,33.33,23300.0
2012-04-09 14:00:00,33.33,33.33,33.28,33.29,19900.0,33.33,33.33,33.28,33.29,19900.0
2012-04-09 14:05:00,33.28,33.32,33.27,33.31,19000.0,33.28,33.32,33.27,33.31,19000.0
2012-04-09 14:10:00,33.31,33.31,33.28,33.29,26000.0,33.31,33.31,33.28,33.29,26000.0
2012-04-09 14:15:00,33.29,33.3,33.27,33.29,27400.0,33.29,33.3,33.27,33.29,27400.0
2012-04-09 14:20:00,33.29,33.32,33.28,33.31,36600.0,33.29,33.32,33.28,33.31,36600.0
2012-04-09 14:25:00,33.31,33.35,33.3,33.34,50400.0,33.31,33.35,33.3,33.34,50400.0
2012-04-09 14:30:00,33.33,33.33,33.3,33.3,32700.0,33.33,33.33,33.3,33.3,32700.0
2012-04-09 14:35:00,33.31,33.32,33.3,33.31,29700.0,33.31,33.32,33.3,33.31,29700.0
2012-04-09 14:40:00,33.31,33.31,33.29,33.3,28400.0,33.31,33.31,33.29,33.3,28400.0
2012-04-09 14:45:00,33.3,33.31,33.3,33.31,7400.0,33.3,33.31,33.3,33.31,7400.0
2012-04-09 14:50:00,33.3,33.31,33.3,33.3,2800.0,33.3,33.31,33.3,33.3,2800.0
2012-04-09 14:55:00,33.3,33.31,33.26,33.26,42200.0,33.3,33.31,33.26,33.26,42200.0
2012-04-09 15:00:00,33.27,33.29,33.26,33.28,20900.0,33.27,33.29,33.26,33.28,20900.0
2012-04-09 15:05:00,33.27,33.28,33.25,33.27,32800.0,33.27,33.28,33.25,33.27,32800.0
2012-04-09 15:10:00,33.27,33.3,33.25,33.3,55600.0,33.27,33.3,33.25,33.3,55600.0
2012-04-09 15:15:00,33.3,33.33,33.3,33.33,62200.0,33.3,33.33,33.3,33.33,62200.0
2012-04-09 15:20:00,33.33,33.36,33.33,33.36,50000.0,33.33,33.36,33.33,33.36,50000.0
2012-04-09 15:25:00,33.35,33.36,33.33,33.33,46900.0,33.35,33.36,33.33,33.33,46900.0
2012-04-09 15:30:00,33.33,33.33,33.3,33.3,70500.0,33.33,33.33,33.3,33.3,70500.0
2012-04-09 15:35:00,33.3,33.31,33.29,33.29,57100.0,33.3,33.31,33.29,33.29,57100.0
2012-04-09 15:40:00,33.3,33.32,33.29,33.32,44500.0,33.3,33.32,33.29,33.32,44500.0
2012-04-09 15:45:00,33.32,33.32,33.29,33.3,77700.0,33.32,33.32,33.29,33.3,77700.0
2012-04-09 15:50:00,33.3,33.3,33.25,33.27,118500.0,33.3,33.3,33.25,33.27,118500.0
2012-04-09 15:55:00,33.27,33.29,33.22,33.22,165000.0,33.27,33.29,33.22,33.22,165000.0
2012-04-10 09:30:00,33.15,33.33,33.06,33.31,78300.0,33.15,33.33,33.06,33.31,78300.0
2012-04-10 09:35:00,33.31,33.4,33.28,33.38,83100.0,33.31,33.4,33.28,33.38,83100.0
2012-04-10 09:40:00,33.38,33.43,33.36,33.37,50600.0,33.38,33.43,33.36,33.37,50600.0
2012-04-10 09:45:00,33.36,33.37,33.29,33.3,79900.0,33.36,33.37,33.29,33.3,79900.0
2012-04-10 09:50:00,33.29,33.29,33.25,33.25,28300.0,33.29,33.29,33.25,33.25,28300.0
2012-04-10 09:55:00,33.26,33.27,33.25,33.25,39300.0,33.26,33.27,33.25,33.25,39300.0
2012-04-10 10:00:00,33.26,33.3,33.22,33.24,92700.0,33.26,33.3,33.22,33.24,92700.0
2012-04-10 10:05:00,33.24,33.25,33.17,33.17,54400.0,33.24,33.25,33.17,33.17,54400.0
2012-04-10 10:10:00,33.18,33.22,33.17,33.2,38900.0,33.18,33.22,33.17,33.2,38900.0
2012-04-10 10:15:00,33.2,33.2,33.17,33.19,38600.0,33.2,33.2,33.17,33.19,38600.0
2012-04-10 10:20:00,33.2,33.2,33.17,33.17,49300.0,33.2,33.2,33.17,33.17,49300.0
2012-04-10 10:25:00,33.17,33.27,33.16,33.27,31000.0,33.17,33.27,33.16,33.27,31000.0
2012-04-10 10:30:00,33.28,33.29,33.25,33.27,28200.0,33.28,33.29,33.25,33.27,28200.0
2012-04-10 10:35:00,33.28,33.31,33.28,33.3,34000.0,33.28,33.31,33.28,33.3,34000.0
2012-04-10 10:40:00,33.31,33.31,33.3,33.3,123300.0,33.31,33.31,33.3,33.3,123300.0
2012-04-10 10:45:00,33.3,33.34,33.3,33.33,44100.0,33.3,33.34,33.3,33.33,44100.0
2012-04-10 10:50:00,33.33,33.36,33.3,33.34,64200.0,33.33,33.36,33.3,33.34,64200.0
2012-04-10 10:55:00,33.34,33.35,33.21,33.22,40300.0,33.34,33.35,33.21,33.22,40300.0
2012-04-10 11:00:00,33.22,33.22,33.16,33.16,142400.0,33.22,33.22,33.16,33.16,142400.0
2012-04-10 11:05:00,33.15,33.15,33.06,33.09,49500.0,33.15,33.15,33.06,33.09,49500.0
2012-04-10 11:10:00,33.1,33.1,33.04,33.08,52400.0,33.1,33.1,33.04,33.08,52400.0
2012-04-10 11:15:00,33.07,33.07,33.03,33.03,33200.0,33.07,33.07,33.03,33.03,33200.0
2012-04-10 11:20:00,33.04,33.05,33.01,33.05,39800.0,33.04,33.05,33.01,33.05,39800.0
2012-04-10 11:25:00,33.05,33.08,33.05,33.06,64400.0,33.05,33.08,33.05,33.06,64400.0
2012-04-10 11:30:00,33.06,33.07,33.05,33.05,65400.0,33.06,33.07,33.05,33.05,65400.0
2012-04-10 11:35:00,33.05,33.05,33.02,33.02,21200.0,33.05,33.05,33.02,33.02,21200.0
2012-04-10 11:40:00,33.01,33.02,33.0,33.01,28700.0,33.01,33.02,33.0,33.01,28700.0
2012-04-10 11:45:00,33.01,33.03,33.0,33.01,56200.0,33.01,33.03,33.0,33.01,56200.0
2012-04-10 11:50:00,33.0,33.01,32.85,32.88,135500.0,33.0,33.01,32.85,32.88,135500.0
2012-04-10 11:55:00,32.88,32.89,32.82,32.86,43100.0,32.88,32.89,32.82,32.86,43100.0
2012-04-10 12:00:00,32.86,32.88,32.83,32.84,22300.0,32.86,32.88,32.83,32.84,22300.0
2012-04-10 12:05:00,32.83,32.84,32.78,32.81,64600.0,32.83,32.84,32.78,32.81,64600.0
2012-04-10 12:10:00,32.82,32.82,32.7,32.71,103000.0,32.82,32.82,32.7,32.71,103000.0
2012-04-10 12:15:00,32.71,32.77,32.66,32.77,72500.0,32.71,32.77,32.66,32.77,72500.0
2012-04-10 12:20:00,32.77,32.81,32.74,32.79,60100.0,32.77,32.81,32.74,32.79,60100.0
2012-04-10 12:25:00,32.79,32.84,32.79,32.83,20700.0,32.79,32.84,32.79,32.83,20700.0
2012-04-10 12:30:00,32.83,32.85,32.8,32.81,157400.0,32.83,32.85,32.8,32.81,157400.0
2012-04-10 12:35:00,32.8,32.82,32.74,32.76,34900.0,32.8,32.82,32.74,32.76,34900.0
2012-04-10 12:40:00,32.77,32.8,32.76,32.79,79400.0,32.77,32.8,32.76,32.79,79400.0
2012-04-10 12:45:00,32.78,32.78,32.71,32.71,103100.0,32.78,32.78,32.71,32.71,103100.0
2012-04-10 12:50:00,32.71,32.73,32.69,32.7,87700.0,32.71,32.73,32.69,32.7,87700.0
2012-04-10 12:55:00,32.7,32.76,32.7,32.74,27300.0,32.7,32.76,32.7,32.74,27300.0
2012-04-10 13:00:00,32.76,32.77,32.72,32.74,72900.0,32.76,32.77,32.72,32.74,72900.0
2012-04-10 13:05:00,32.74,32.77,32.74,32.75,29400.0,32.74,32.77,32.74,32.75,29400.0
2012-04-10 13:10:00,32.74,32.75,32.69,32.72,13900.0,32.74,32.75,32.69,32.72,13900.0
2012-04-10 13:15:00,32.71,32.75,32.6,32.62,66600.0,32.71,32.75,32.6,32.62,66600.0
2012-04-10 13:20:00,32.63,32.7,32.63,32.69,26800.0,32.63,32.7,32.63,32.69,26800.0
2012-04-10 13:25:00,32.69,32.7,32.66,32.7,11200.0,32.69,32.7,32.66,32.7,11200.0
2012-04-10 13:30:00,32.7,32.72,32.61,32.62,185800.0,32.7,32.72,32.61,32.62,185800.0
2012-04-10 13:35:00,32.62,32.67,32.61,32.64,41800.0,32.62,32.67,32.61,32.64,41800.0
2012-04-10 13:40:00,32.65,32.66,32.63,32.66,77400.0,32.65,32.66,32.63,32.66,77400.0
2012-04-10 13:45:00,32.66,32.69,32.64,32.69,35600.0,32.66,32.69,32.64,32.69,35600.0
2012-04-10 13:50:00,32.69,32.69,32.65,32.65,27800.0,32.69,32.69,32.65,32.65,27800.0
2012-04-10 13:55:00,32.66,32.67,32.62,32.62,30400.0,32.66,32.67,32.62,32.62,30400.0
2012-04-10 14:00:00,32.62,32.65,32.6,32.64,66700.0,32.62,32.65,32.6,32.64,66700.0
2012-04-10 14:05:00,32.63,32.67,32.63,32.67,72500.0,32.63,32.67,32.63,32.67,72500.0
2012-04-10 14:10:00,32.68,32.71,32.66,32.7,34200.0,32.68,32.71,32.66,32.7,34200.0
2012-04-10 14:15:00,32.7,32.7,32.65,32.69,41500.0,32.7,32.7,32.65,32.69,41500.0
2012-04-10 14:20:00,32.69,32.7,32.65,32.66,39800.0,32.69,32.7,32.65,32.66,39800.0
2012-04-10 14:25:00,32.66,32.68,32.63,32.66,83300.0,32.66,32.68,32.63,32.66,83300.0
2012-04-10 14:30:00,32.67,32.68,32.58,32.61,77300.0,32.67,32.68,32.58,32.61,77300.0
2012-04-10 14:35:00,32.6,32.62,32.53,32.54,38900.0,32.6,32.62,32.53,32.54,38900.0
2012-04-10 14:40:00,32.54,32.67,32.54,32.67,59500.0,32.54,32.67,32.54,32.67,59500.0
2012-04-10 14:45:00,32.66,32.72,32.66,32.7,36000.0,32.66,32.72,32.66,32.7,36000.0
2012-04-10 14:50:00,32.7,32.72,32.68,32.71,26600.0,32.7,32.72,32.68,32.71,26600.0
2012-04-10 14:55:00,32.71,32.72,32.67,32.68,32100.0,32.71,32.72,32.67,32.68,32100.0
2012-04-10 15:00:00,32.69,32.69,32.61,32.63,50400.0,32.69,32.69,32.61,32.63,50400.0
2012-04-10 15:05:00,32.64,32.65,32.56,32.58,62900.0,32.64,32.65,32.56,32.58,62900.0
2012-04-10 15:10:00,32.59,32.61,32.54,32.54,49500.0,32.59,32.61,32.54,32.54,49500.0
2012-04-10 15:15:00,32.54,32.62,32.54,32.61,103000.0,32.54,32.62,32.54,32.61,103000.0
2012-04-10 15:20:00,32.62,32.64,32.59,32.62,88700.0,32.62,32.64,32.59,32.62,88700.0
2012-04-10 15:25:00,32.63,32.66,32.6,32.65,132400.0,32.63,32.66,32.6,32.65,132400.0
2012-04-10 15:30:00,32.65,32.69,32.63,32.64,89500.0,32.65,32.69,32.63,32.64,89500.0
2012-04-10 15:35:00,32.64,32.71,32.64,32.68,75300.0,32.64,32.71,32.64,32.68,75300.0
2012-04-10 15:40:00,32.68,32.7,32.61,32.62,78000.0,32.68,32.7,32.61,32.62,78000.0
2012-04-10 15:45:00,32.62,32.66,32.6,32.65,96000.0,32.62,32.66,32.6,32.65,96000.0
2012-04-10 15:50:00,32.65,32.65,32.6,32.64,199400.0,32.65,32.65,32.6,32.64,199400.0
2012-04-10 15:55:00,32.64,32.64,32.59,32.61,193500.0,32.64,32.64,32.59,32.61,193500.0
2012-04-11 09:30:00,32.97,33.0,32.76,32.78,68100.0,32.97,33.0,32.76,32.78,68100.0
2012-04-11 09:35:00,32.77,32.86,32.69,32.72,58600.0,32.77,32.86,32.69,32.72,58600.0
2012-04-11 09:40:00,32.73,32.81,32.68,32.78,34700.0,32.73,32.81,32.68,32.78,34700.0
2012-04-11 09:45:00,32.8,32.8,32.73,32.78,56200.0,32.8,32.8,32.73,32.78,56200.0
2012-04-11 09:50:00,32.77,32.78,32.73,32.78,26000.0,32.77,32.78,32.73,32.78,26000.0
2012-04-11 09:55:00,32.77,32.86,32.77,32.85,108500.0,32.77,32.86,32.77,32.85,108500.0
2012-04-11 10:00:00,32.85,33.0,32.84,32.97,49200.0,32.85,33.0,32.84,32.97,49200.0
2012-04-11 10:05:00,32.96,32.97,32.93,32.96,19400.0,32.96,32.97,32.93,32.96,19400.0
2012-04-11 10:10:00,32.95,32.97,32.93,32.97,19600.0,32.95,32.97,32.93,32.97,19600.0
2012-04-11 10:15:00,32.98,33.0,32.97,33.0,40900.0,32.98,33.0,32.97,33.0,40900.0
2012-04-11 10:20:00,33.0,33.0,32.95,32.98,26600.0,33.0,33.0,32.95,32.98,26600.0
2012-04-11 10:25:00,32.98,33.02,32.97,32.97,53700.0,32.98,33.02,32.97,32.97,53700.0
2012-04-11 10:30:00,32.97,33.09,32.96,33.09,30600.0,32.97,33.09,32.96,33.09,30600.0
2012-04-11 10:35:00,33.09,33.1,33.07,33.08,14300.0,33.09,33.1,33.07,33.08,14300.0
2012-04-11 10:40:00,33.08,33.1,33.03,33.06,28700.0,33.08,33.1,33.03,33.06,28700.0
2012-04-11 10:45:00,33.06,33.07,33.03,33.05,20700.0,33.06,33.07,33.03,33.05,20700.0
2012-04-11 10:50:00,33.06,33.08,33.04,33.05,18100.0,33.06,33.08,33.04,33.05,18100.0
2012-04-11 10:55:00,33.05,33.05,33.03,33.04,36500.0,33.05,33.05,33.03,33.04,36500.0
2012-04-11 11:00:00,33.04,33.06,33.0,33.02,53300.0,33.04,33.06,33.0,33.02,53300.0
2012-04-11 11:05:00,33.01,33.03,33.0,33.02,11800.0,33.01,33.03,33.0,33.02,11800.0
2012-04-11 11:10:00,33.03,33.03,32.95,32.96,23000.0,33.03,33.03,32.95,32.96,23000.0
2012-04-11 11:15:00,32.96,32.98,32.95,32.95,27700.0,32.96,32.98,32.95,32.95,27700.0
2012-04-11 11:20:00,32.95,32.96,32.92,32.92,14200.0,32.95,32.96,32.92,32.92,14200.0
2012-04-11 11:25:00,32.93,32.93,32.89,32.89,14100.0,32.93,32.93,32.89,32.89,14100.0
2012-04-11 11:30:00,32.89,32.93,32.89,32.93,10600.0,32.89,32.93,32.89,32.93,10600.0
2012-04-11 11:35:00,32.93,32.93,32.87,32.87,32300.0,32.93,32.93,32.87,32.87,32300.0
2012-04-11 11:40:00,32.87,32.88,32.85,32.86,23300.0,32.87,32.88,32.85,32.86,23300.0
2012-04-11 11:45:00,32.85,32.85,32.83,32.84,27900.0,32.85,32.85,32.83,32.84,27900.0
2012-04-11 11:50:00,32.83,32.85,32.82,32.84,15900.0,32.83,32.85,32.82,32.84,15900.0
2012-04-11 11:55:00,32.84,32.85,32.83,32.84,22400.0,32.84,32.85,32.83,32.84,22400.0
2012-04-11 12:00:00,32.84,32.87,32.81,32.81,63200.0,32.84,32.87,32.81,32.81,63200.0
2012-04-11 12:05:00,32.8,32.84,32.8,32.81,23600.0,32.8,32.84,32.8,32.81,23600.0
2012-04-11 12:10:00,32.82,32.84,32.82,32.84,15300.0,32.82,32.84,32.82,32.84,15300.0
2012-04-11 12:15:00,32.84,32.87,32.84,32.85,28900.0,32.84,32.87,32.84,32.85,28900.0
2012-04-11 12:20:00,32.85,32.86,32.8,32.8,16200.0,32.85,32.86,32.8,32.8,16200.0
2012-04-11 12:25:00,32.8,32.8,32.77,32.8,14400.0,32.8,32.8,32.77,32.8,14400.0
2012-04-11 12:30:00,32.79,32.8,32.75,32.76,20500.0,32.79,32.8,32.75,32.76,20500.0
2012-04-11 12:35:00,32.76,32.77,32.74,32.74,16100.0,32.76,32.77,32.74,32.74,16100.0
2012-04-11 12:40:00,32.75,32.75,32.74,32.74,10500.0,32.75,32.75,32.74,32.74,10500.0
2012-04-11 12:45:00,32.74,32.75,32.72,32.72,13600.0,32.74,32.75,32.72,32.72,13600.0
2012-04-11 12:50:00,32.72,32.72,32.69,32.69,46300.0,32.72,32.72,32.69,32.69,46300.0
2012-04-11 12:55:00,32.69,32.71,32.68,32.69,32200.0,32.69,32.71,32.68,32.69,32200.0
2012-04-11 13:00:00,32.7,32.71,32.66,32.71,38800.0,32.7,32.71,32.66,32.71,38800.0
2012-04-11 13:05:00,32.7,32.73,32.69,32.71,53000.0,32.7,32.73,32.69,32.71,53000.0
2012-04-11 13:10:00,32.7,32.71,32.66,32.68,22100.0,32.7,32.71,32.66,32.68,22100.0
2012-04-11 13:15:00,32.67,32.69,32.66,32.68,19300.0,32.67,32.69,32.66,32.68,19300.0
2012-04-11 13:20:00,32.68,32.69,32.66,32.66,21000.0,32.68,32.69,32.66,32.66,21000.0
2012-04-11 13:25:00,32.66,32.67,32.63,32.67,29100.0,32.66,32.67,32.63,32.67,29100.0
2012-04-11 13:30:00,32.68,32.68,32.64,32.67,43300.0,32.68,32.68,32.64,32.67,43300.0
2012-04-11 13:35:00,32.66,32.73,32.66,32.7,183800.0,32.66,32.73,32.66,32.7,183800.0
2012-04-11 13:40:00,32.7,32.76,32.7,32.73,107700.0,32.7,32.76,32.7,32.73,107700.0
2012-04-11 13:45:00,32.73,32.77,32.73,32.77,19600.0,32.73,32.77,32.73,32.77,19600.0
2012-04-11 13:50:00,32.77,32.81,32.76,32.8,23300.0,32.77,32.81,32.76,32.8,23300.0
2012-04-11 13:55:00,32.8,32.82,32.8,32.82,9400.0,32.8,32.82,32.8,32.82,9400.0
2012-04-11 14:00:00,32.82,32.84,32.79,32.84,83700.0,32.82,32.84,32.79,32.84,83700.0
2012-04-11 14:05:00,32.84,32.84,32.8,32.82,46100.0,32.84,32.84,32.8,32.82,46100.0
2012-04-11 14:10:00,32.83,32.86,32.8,32.85,27200.0,32.83,32.86,32.8,32.85,27200.0
2012-04-11 14:15:00,32.85,32.86,32.85,32.86,25100.0,32.85,32.86,32.85,32.86,25100.0
2012-04-11 14:20:00,32.86,32.9,32.85,32.88,55500.0,32.86,32.9,32.85,32.88,55500.0
2012-04-11 14:25:00,32.89,32.91,32.87,32.91,64400.0,32.89,32.91,32.87,32.91,64400.0
2012-04-11 14:30:00,32.91,32.92,32.81,32.81,76900.0,32.91,32.92,32.81,32.81,76900.0
2012-04-11 14:35:00,32.81,32.87,32.8,32.87,30400.0,32.81,32.87,32.8,32.87,30400.0
2012-04-11 14:40:00,32.88,32.88,32.81,32.82,57000.0,32.88,32.88,32.81,32.82,57000.0
2012-04-11 14:45:00,32.82,32.86,32.82,32.86,35900.0,32.82,32.86,32.82,32.86,35900.0
2012-04-11 14:50:00,32.86,32.9,32.86,32.9,24300.0,32.86,32.9,32.86,32.9,24300.0
2012-04-11 14:55:00,32.9,32.93,32.89,32.92,44200.0,32.9,32.93,32.89,32.92,44200.0
2012-04-11 15:00:00,32.91,32.94,32.91,32.91,35200.0,32.91,32.94,32.91,32.91,35200.0
2012-04-11 15:05:00,32.91,32.95,32.91,32.95,34200.0,32.91,32.95,32.91,32.95,34200.0
2012-04-11 15:10:00,32.94,32.96,32.86,32.87,77100.0,32.94,32.96,32.86,32.87,77100.0
2012-04-11 15:15:00,32.87,32.91,32.85,32.88,44000.0,32.87,32.91,32.85,32.88,44000.0
2012-04-11 15:20:00,32.88,32.89,32.82,32.83,47100.0,32.88,32.89,32.82,32.83,47100.0
2012-04-11 15:25:00,32.84,32.89,32.83,32.87,44700.0,32.84,32.89,32.83,32.87,44700.0
2012-04-11 15:30:00,32.87,32.96,32.87,32.96,36900.0,32.87,32.96,32.87,32.96,36900.0
2012-04-11 15:35:00,32.96,32.96,32.92,32.93,84000.0,32.96,32.96,32.92,32.93,84000.0
2012-04-11 15:40:00,32.93,32.98,32.93,32.95,55800.0,32.93,32.98,32.93,32.95,55800.0
2012-04-11 15:45:00,32.95,32.98,32.93,32.97,78000.0,32.95,32.98,32.93,32.97,78000.0
2012-04-11 15:50:00,32.97,33.0,32.94,32.99,89000.0,32.97,33.0,32.94,32.99,89000.0
2012-04-11 15:55:00,32.98,33.03,32.97,33.02,183400.0,32.98,33.03,32.97,33.02,183400.0
2012-04-12 09:30:00,32.97,33.08,32.87,33.02,79500.0,32.97,33.08,32.87,33.02,79500.0
2012-04-12 09:35:00,33.02,33.11,33.0,33.09,50300.0,33.02,33.11,33.0,33.09,50300.0
2012-04-12 09:40:00,33.1,33.17,33.09,33.13,27500.0,33.1,33.17,33.09,33.13,27500.0
2012-04-12 09:45:00,33.12,33.15,33.08,33.09,31400.0,33.12,33.15,33.08,33.09,31400.0
2012-04-12 09:50:00,33.09,33.15,33.08,33.1,32800.0,33.09,33.15,33.08,33.1,32800.0
2012-04-12 09:55:00,33.12,33.15,33.09,33.11,21000.0,33.12,33.15,33.09,33.11,21000.0
2012-04-12 10:00:00,33.1,33.13,33.09,33.1,19600.0,33.1,33.13,33.09,33.1,19600.0
2012-04-12 10:05:00,33.1,33.11,33.05,33.07,30800.0,33.1,33.11,33.05,33.07,30800.0
2012-04-12 10:10:00,33.07,33.09,33.05,33.08,14900.0,33.07,33.09,33.05,33.08,14900.0
2012-04-12 10:15:00,33.08,33.12,33.08,33.08,13000.0,33.08,33.12,33.08,33.08,13000.0
2012-04-12 10:20:00,33.09,33.12,33.07,33.08,18600.0,33.09,33.12,33.07,33.08,18600.0
2012-04-12 10:25:00,33.08,33.2,33.08,33.18,16800.0,33.08,33.2,33.08,33.18,16800.0
2012-04-12 10:30:00,33.17,33.23,33.16,33.22,29900.0,33.17,33.23,33.16,33.22,29900.0
2012-04-12 10:35:00,33.23,33.26,33.23,33.24,48400.0,33.23,33.26,33.23,33.24,48400.0
2012-04-12 10:40:00,33.25,33.28,33.24,33.28,20700.0,33.25,33.28,33.24,33.28,20700.0
2012-04-12 10:45:00,33.27,33.29,33.26,33.28,20100.0,33.27,33.29,33.26,33.28,20100.0
2012-04-12 10:50:00,33.29,33.3,33.28,33.28,18900.0,33.29,33.3,33.28,33.28,18900.0
2012-04-12 10:55:00,33.28,33.31,33.26,33.27,21500.0,33.28,33.31,33.26,33.27,21500.0
2012-04-12 11:00:00,33.28,33.33,33.27,33.33,32800.0,33.28,33.33,33.27,33.33,32800.0
2012-04-12 11:05:00,33.34,33.37,33.34,33.35,17300.0,33.34,33.37,33.34,33.35,17300.0
2012-04-12 11:10:00,33.34,33.38,33.32,33.37,26700.0,33.34,33.38,33.32,33.37,26700.0
2012-04-12 11:15:00,33.37,33.43,33.36,33.43,22700.0,33.37,33.43,33.36,33.43,22700.0
2012-04-12 11:20:00,33.43,33.47,33.43,33.47,60800.0,33.43,33.47,33.43,33.47,60800.0
2012-04-12 11:25:00,33.47,33.48,33.39,33.4,32300.0,33.47,33.48,33.39,33.4,32300.0
2012-04-12 11:30:00,33.4,33.43,33.4,33.41,19600.0,33.4,33.43,33.4,33.41,19600.0
2012-04-12 11:35:00,33.41,33.41,33.35,33.36,21400.0,33.41,33.41,33.35,33.36,21400.0
2012-04-12 11:40:00,33.37,33.37,33.34,33.36,19800.0,33.37,33.37,33.34,33.36,19800.0
2012-04-12 11:45:00,33.36,33.39,33.36,33.39,9300.0,33.36,33.39,33.36,33.39,9300.0
2012-04-12 11:50:00,33.4,33.42,33.38,33.38,27100.0,33.4,33.42,33.38,33.38,27100.0
2012-04-12 11:55:00,33.39,33.43,33.36,33.43,16600.0,33.39,33.43,33.36,33.43,16600.0
2012-04-12 12:00:00,33.42,33.44,33.4,33.4,18000.0,33.42,33.44,33.4,33.4,18000.0
2012-04-12 12:05:00,33.4,33.4,33.34,33.35,10200.0,33.4,33.4,33.34,33.35,10200.0
2012-04-12 12:10:00,33.35,33.36,33.31,33.32,11500.0,33.35,33.36,33.31,33.32,11500.0
2012-04-12 12:15:00,33.32,33.32,33.3,33.32,9900.0,33.32,33.32,33.3,33.32,9900.0
2012-04-12 12:20:00,33.33,33.34,33.3,33.32,54600.0,33.33,33.34,33.3,33.32,54600.0
2012-04-12 12:25:00,33.32,33.34,33.3,33.31,115000.0,33.32,33.34,33.3,33.31,115000.0
2012-04-12 12:30:00,33.32,33.33,33.32,33.33,8300.0,33.32,33.33,33.32,33.33,8300.0
2012-04-12 12:35:00,33.32,33.34,33.32,33.34,24200.0,33.32,33.34,33.32,33.34,24200.0
2012-04-12 12:40:00,33.33,33.36,33.33,33.36,33800.0,33.33,33.36,33.33,33.36,33800.0
2012-04-12 12:45:00,33.35,33.38,33.33,33.36,10600.0,33.35,33.38,33.33,33.36,10600.0
2012-04-12 12:50:00,33.36,33.38,33.36,33.37,8200.0,33.36,33.38,33.36,33.37,8200.0
2012-04-12 12:55:00,33.37,33.39,33.35,33.37,64600.0,33.37,33.39,33.35,33.37,64600.0
2012-04-12 13:00:00,33.38,33.39,33.38,33.38,9000.0,33.38,33.39,33.38,33.38,9000.0
2012-04-12 13:05:00,33.38,33.39,33.38,33.38,5900.0,33.38,33.39,33.38,33.38,5900.0
2012-04-12 13:10:00,33.38,33.38,33.36,33.36,13400.0,33.38,33.38,33.36,33.36,13400.0
2012-04-12 13:15:00,33.36,33.36,33.34,33.34,7700.0,33.36,33.36,33.34,33.34,7700.0
2012-04-12 13:20:00,33.34,33.34,33.32,33.33,13400.0,33.34,33.34,33.32,33.33,13400.0
2012-04-12 13:25:00,33.33,33.35,33.32,33.35,28800.0,33.33,33.35,33.32,33.35,28800.0
2012-04-12 13:30:00,33.35,33.36,33.33,33.34,37400.0,33.35,33.36,33.33,33.34,37400.0
2012-04-12 13:35:00,33.34,33.35,33.34,33.34,6500.0,33.34,33.35,33.34,33.34,6500.0
2012-04-12 13:40:00,33.34,33.35,33.33,33.33,3500.0,33.34,33.35,33.33,33.33,3500.0
2012-04-12 13:45:00,33.34,33.36,33.34,33.35,14800.0,33.34,33.36,33.34,33.35,14800.0
2012-04-12 13:50:00,33.36,33.36,33.35,33.36,6000.0,33.36,33.36,33.35,33.36,6000.0
2012-04-12 13:55:00,33.35,33.35,33.28,33.31,28700.0,33.35,33.35,33.28,33.31,28700.0
2012-04-12 14:00:00,33.31,33.31,33.3,33.31,8200.0,33.31,33.31,33.3,33.31,8200.0
2012-04-12 14:05:00,33.3,33.32,33.3,33.32,14900.0,33.3,33.32,33.3,33.32,14900.0
2012-04-12 14:10:00,33.32,33.33,33.32,33.32,25100.0,33.32,33.33,33.32,33.32,25100.0
2012-04-12 14:15:00,33.32,33.35,33.32,33.34,14400.0,33.32,33.35,33.32,33.34,14400.0
2012-04-12 14:20:00,33.33,33.36,33.33,33.36,8000.0,33.33,33.36,33.33,33.36,8000.0
2012-04-12 14:25:00,33.36,33.36,33.35,33.36,8700.0,33.36,33.36,33.35,33.36,8700.0
2012-04-12 14:30:00,33.37,33.37,33.35,33.37,14500.0,33.37,33.37,33.35,33.37,14500.0
2012-04-12 14:35:00,33.37,33.39,33.37,33.39,8200.0,33.37,33.39,33.37,33.39,8200.0
2012-04-12 14:40:00,33.39,33.42,33.39,33.4,33000.0,33.39,33.42,33.39,33.4,33000.0
2012-04-12 14:45:00,33.41,33.44,33.41,33.44,17800.0,33.41,33.44,33.41,33.44,17800.0
2012-04-12 14:50:00,33.43,33.47,33.43,33.47,11800.0,33.43,33.47,33.43,33.47,11800.0
2012-04-12 14:55:00,33.47,33.47,33.44,33.44,17500.0,33.47,33.47,33.44,33.44,17500.0
2012-04-12 15:00:00,33.43,33.43,33.41,33.42,10400.0,33.43,33.43,33.41,33.42,10400.0
2012-04-12 15:05:00,33.42,33.43,33.41,33.43,14600.0,33.42,33.43,33.41,33.43,14600.0
2012-04-12 15:10:00,33.42,33.43,33.42,33.42,15500.0,33.42,33.43,33.42,33.42,15500.0
2012-04-12 15:15:00,33.42,33.43,33.42,33.43,17500.0,33.42,33.43,33.42,33.43,17500.0
2012-04-12 15:20:00,33.42,33.47,33.42,33.46,43700.0,33.42,33.47,33.42,33.46,43700.0
2012-04-12 15:25:00,33.46,33.47,33.44,33.47,40900.0,33.46,33.47,33.44,33.47,40900.0
2012-04-12 15:30:00,33.47,33.51,33.46,33.51,39800.0,33.47,33.51,33.46,33.51,39800.0
2012-04-12 15:35:00,33.51,33.55,33.5,33.54,69100.0,33.51,33.55,33.5,33.54,69100.0
2012-04-12 15:40:00,33.55,33.55,33.48,33.48,121700.0,33.55,33.55,33.48,33.48,121700.0
2012-04-12 15:45:00,33.49,33.59,33.48,33.59,105600.0,33.49,33.59,33.48,33.59,105600.0
2012-04-12 15:50:00,33.58,33.65,33.58,33.62,296700.0,33.58,33.65,33.58,33.62,296700.0
2012-04-12 15:55:00,33.62,33.62,33.54,33.55,308800.0,33.62,33.62,33.54,33.55,308800.0
2012-04-13 09:30:00,33.38,33.42,33.2,33.3,97300.0,33.38,33.42,33.2,33.3,97300.0
2012-04-13 09:35:00,33.33,33.36,33.25,33.3,62100.0,33.33,33.36,33.25,33.3,62100.0
2012-04-13 09:40:00,33.31,33.49,33.29,33.45,54200.0,33.31,33.49,33.29,33.45,54200.0
2012-04-13 09:45:00,33.45,33.54,33.43,33.5,54200.0,33.45,33.54,33.43,33.5,54200.0
2012-04-13 09:50:00,33.49,33.51,33.46,33.49,34200.0,33.49,33.51,33.46,33.49,34200.0
2012-04-13 09:55:00,33.49,33.5,33.38,33.38,43300.0,33.49,33.5,33.38,33.38,43300.0
2012-04-13 10:00:00,33.38,33.44,33.33,33.42,29600.0,33.38,33.44,33.33,33.42,29600.0
2012-04-13 10:05:00,33.42,33.47,33.4,33.47,18300.0,33.42,33.47,33.4,33.47,18300.0
2012-04-13 10:10:00,33.47,33.51,33.43,33.43,58300.0,33.47,33.51,33.43,33.43,58300.0
2012-04-13 10:15:00,33.43,33.43,33.35,33.35,64300.0,33.43,33.43,33.35,33.35,64300.0
2012-04-13 10:20:00,33.36,33.39,33.34,33.34,50300.0,33.36,33.39,33.34,33.34,50300.0
2012-04-13 10:25:00,33.34,33.38,33.3,33.37,35800.0,33.34,33.38,33.3,33.37,35800.0
2012-04-13 10:30:00,33.38,33.38,33.27,33.29,40900.0,33.38,33.38,33.27,33.29,40900.0
2012-04-13 10:35:00,33.29,33.3,33.21,33.29,25800.0,33.29,33.3,33.21,33.29,25800.0
2012-04-13 10:40:00,33.28,33.29,33.22,33.23,36900.0,33.28,33.29,33.22,33.23,36900.0
2012-04-13 10:45:00,33.24,33.29,33.22,33.29,81500.0,33.24,33.29,33.22,33.29,81500.0
2012-04-13 10:50:00,33.29,33.37,33.29,33.37,20800.0,33.29,33.37,33.29,33.37,20800.0
2012-04-13 10:55:00,33.38,33.4,33.36,33.38,24500.0,33.38,33.4,33.36,33.38,24500.0
2012-04-13 11:00:00,33.38,33.44,33.37,33.44,24400.0,33.38,33.44,33.37,33.44,24400.0
2012-04-13 11:05:00,33.44,33.48,33.39,33.4,32800.0,33.44,33.48,33.39,33.4,32800.0
2012-04-13 11:10:00,33.39,33.39,33.34,33.39,13100.0,33.39,33.39,33.34,33.39,13100.0
2012-04-13 11:15:00,33.39,33.39,33.33,33.33,22200.0,33.39,33.39,33.33,33.33,22200.0
2012-04-13 11:20:00,33.34,33.44,33.34,33.42,35000.0,33.34,33.44,33.34,33.42,35000.0
2012-04-13 11:25:00,33.43,33.43,33.38,33.42,17400.0,33.43,33.43,33.38,33.42,17400.0
2012-04-13 11:30:00,33.41,33.42,33.38,33.42,16100.0,33.41,33.42,33.38,33.42,16100.0
2012-04-13 11:35:00,33.42,33.46,33.42,33.45,12300.0,33.42,33.46,33.42,33.45,12300.0
2012-04-13 11:40:00,33.45,33.52,33.44,33.52,48600.0,33.45,33.52,33.44,33.52,48600.0
2012-04-13 11:45:00,33.52,33.61,33.51,33.6,35900.0,33.52,33.61,33.51,33.6,35900.0
2012-04-13 11:50:00,33.6,33.6,33.53,33.54,17500.0,33.6,33.6,33.53,33.54,17500.0
2012-04-13 11:55:00,33.54,33.54,33.5,33.53,16300.0,33.54,33.54,33.5,33.53,16300.0
2012-04-13 12:00:00,33.53,33.54,33.48,33.49,39200.0,33.53,33.54,33.48,33.49,39200.0
2012-04-13 12:05:00,33.49,33.5,33.47,33.47,12600.0,33.49,33.5,33.47,33.47,12600.0
2012-04-13 12:10:00,33.47,33.47,33.42,33.43,20200.0,33.47,33.47,33.42,33.43,20200.0
2012-04-13 12:15:00,33.43,33.46,33.41,33.45,28300.0,33.43,33.46,33.41,33.45,28300.0
2012-04-13 12:20:00,33.45,33.45,33.43,33.44,12900.0,33.45,33.45,33.43,33.44,12900.0
2012-04-13 12:25:00,33.44,33.44,33.41,33.42,23400.0,33.44,33.44,33.41,33.42,23400.0
2012-04-13 12:30:00,33.43,33.45,33.43,33.45,16400.0,33.43,33.45,33.43,33.45,16400.0
2012-04-13 12:35:00,33.45,33.5,33.44,33.48,37500.0,33.45,33.5,33.44,33.48,37500.0
2012-04-13 12:40:00,33.47,33.48,33.45,33.48,26700.0,33.47,33.48,33.45,33.48,26700.0
2012-04-13 12:45:00,33.48,33.51,33.47,33.51,22900.0,33.48,33.51,33.47,33.51,22900.0
2012-04-13 12:50:00,33.51,33.51,33.46,33.47,17900.0,33.51,33.51,33.46,33.47,17900.0
2012-04-13 12:55:00,33.46,33.47,33.45,33.46,11300.0,33.46,33.47,33.45,33.46,11300.0
2012-04-13 13:00:00,33.46,33.46,33.42,33.43,12900.0,33.46,33.46,33.42,33.43,12900.0
2012-04-13 13:05:00,33.42,33.43,33.42,33.42,8800.0,33.42,33.43,33.42,33.42,8800.0
2012-04-13 13:10:00,33.43,33.47,33.42,33.47,6800.0,33.43,33.47,33.42,33.47,6800.0
2012-04-13 13:15:00,33.47,33.48,33.44,33.44,13600.0,33.47,33.48,33.44,33.44,13600.0
2012-04-13 13:20:00,33.43,33.45,33.41,33.44,12300.0,33.43,33.45,33.41,33.44,12300.0
2012-04-13 13:25:00,33.45,33.45,33.43,33.44,4700.0,33.45,33.45,33.43,33.44,4700.0
2012-04-13 13:30:00,33.44,33.45,33.43,33.45,10800.0,33.44,33.45,33.43,33.45,10800.0
2012-04-13 13:35:00,33.44,33.47,33.44,33.47,20100.0,33.44,33.47,33.44,33.47,20100.0
2012-04-13 13:40:00,33.48,33.49,33.46,33.48,20900.0,33.48,33.49,33.46,33.48,20900.0
2012-04-13 13:45:00,33.48,33.5,33.47,33.47,12600.0,33.48,33.5,33.47,33.47,12600.0
2012-04-13 13:50:00,33.47,33.47,33.43,33.43,14700.0,33.47,33.47,33.43,33.43,14700.0
2012-04-13 13:55:00,33.43,33.45,33.4,33.4,25600.0,33.43,33.45,33.4,33.4,25600.0
2012-04-13 14:00:00,33.4,33.41,33.35,33.36,23600.0,33.4,33.41,33.35,33.36,23600.0
2012-04-13 14:05:00,33.36,33.38,33.34,33.35,18200.0,33.36,33.38,33.34,33.35,18200.0
2012-04-13 14:10:00,33.36,33.36,33.34,33.35,14300.0,33.36,33.36,33.34,33.35,14300.0
2012-04-13 14:15:00,33.35,33.39,33.35,33.39,37500.0,33.35,33.39,33.35,33.39,37500.0
2012-04-13 14:20:00,33.39,33.43,33.39,33.43,18000.0,33.39,33.43,33.39,33.43,18000.0
2012-04-13 14:25:00,33.43,33.43,33.34,33.35,35400.0,33.43,33.43,33.34,33.35,35400.0
2012-04-13 14:30:00,33.36,33.37,33.35,33.36,10700.0,33.36,33.37,33.35,33.36,10700.0
2012-04-13 14:35:00,33.36,33.36,33.33,33.34,14800.0,33.36,33.36,33.33,33.34,14800.0
2012-04-13 14:40:00,33.35,33.35,33.3,33.3,20500.0,33.35,33.35,33.3,33.3,20500.0
2012-04-13 14:45:00,33.3,33.34,33.3,33.32,23300.0,33.3,33.34,33.3,33.32,23300.0
2012-04-13 14:50:00,33.33,33.34,33.31,33.34,15100.0,33.33,33.34,33.31,33.34,15100.0
2012-04-13 14:55:00,33.34,33.34,33.31,33.31,21000.0,33.34,33.34,33.31,33.31,21000.0
2012-04-13 15:00:00,33.3,33.32,33.3,33.32,7700.0,33.3,33.32,33.3,33.32,7700.0
2012-04-13 15:05:00,33.32,33.36,33.31,33.35,13800.0,33.32,33.36,33.31,33.35,13800.0
2012-04-13 15:10:00,33.35,33.35,33.34,33.34,11500.0,33.35,33.35,33.34,33.34,11500.0
2012-04-13 15:15:00,33.35,33.35,33.31,33.35,139700.0,33.35,33.35,33.31,33.35,139700.0
2012-04-13 15:20:00,33.35,33.36,33.31,33.31,52300.0,33.35,33.36,33.31,33.31,52300.0
2012-04-13 15:25:00,33.32,33.32,33.26,33.28,36800.0,33.32,33.32,33.26,33.28,36800.0
2012-04-13 15:30:00,33.27,33.32,33.25,33.26,23800.0,33.27,33.32,33.25,33.26,23800.0
2012-04-13 15:35:00,33.25,33.27,33.23,33.23,25400.0,33.25,33.27,33.23,33.23,25400.0
2012-04-13 15:40:00,33.23,33.33,33.23,33.33,65000.0,33.23,33.33,33.23,33.33,65000.0
2012-04-13 15:45:00,33.33,33.33,33.25,33.28,78300.0,33.33,33.33,33.25,33.28,78300.0
2012-04-13 15:50:00,33.29,33.29,33.22,33.24,65200.0,33.29,33.29,33.22,33.24,65200.0
2012-04-13 15:55:00,33.23,33.24,33.16,33.18,190500.0,33.23,33.24,33.16,33.18,190500.0
2012-04-16 09:30:00,33.22,33.37,33.1,33.13,121400.0,33.22,33.37,33.1,33.13,121400.0
2012-04-16 09:35:00,33.13,33.13,33.03,33.1,52100.0,33.13,33.13,33.03,33.1,52100.0
2012-04-16 09:40:00,33.09,33.09,33.04,33.07,28500.0,33.09,33.09,33.04,33.07,28500.0
2012-04-16 09:45:00,33.07,33.1,33.01,33.07,41200.0,33.07,33.1,33.01,33.07,41200.0
2012-04-16 09:50:00,33.07,33.07,32.88,32.9,41900.0,33.07,33.07,32.88,32.9,41900.0
2012-04-16 09:55:00,32.88,32.9,32.8,32.85,34300.0,32.88,32.9,32.8,32.85,34300.0
2012-04-16 10:00:00,32.85,32.85,32.7,32.75,65500.0,32.85,32.85,32.7,32.75,65500.0
2012-04-16 10:05:00,32.75,32.85,32.74,32.84,56100.0,32.75,32.85,32.74,32.84,56100.0
2012-04-16 10:10:00,32.85,32.88,32.75,32.81,65900.0,32.85,32.88,32.75,32.81,65900.0
2012-04-16 10:15:00,32.81,32.84,32.72,32.75,65300.0,32.81,32.84,32.72,32.75,65300.0
2012-04-16 10:20:00,32.75,32.75,32.69,32.72,58500.0,32.75,32.75,32.69,32.72,58500.0
2012-04-16 10:25:00,32.72,32.8,32.71,32.79,59100.0,32.72,32.8,32.71,32.79,59100.0
2012-04-16 10:30:00,32.79,32.85,32.76,32.83,33700.0,32.79,32.85,32.76,32.83,33700.0
2012-04-16 10:35:00,32.84,32.86,32.78,32.82,29600.0,32.84,32.86,32.78,32.82,29600.0
2012-04-16 10:40:00,32.82,32.91,32.81,32.87,40300.0,32.82,32.91,32.81,32.87,40300.0
2012-04-16 10:45:00,32.88,32.99,32.88,32.98,23600.0,32.88,32.99,32.88,32.98,23600.0
2012-04-16 10:50:00,32.98,33.0,32.97,32.98,20500.0,32.98,33.0,32.97,32.98,20500.0
2012-04-16 10:55:00,32.99,32.99,32.95,32.95,37200.0,32.99,32.99,32.95,32.95,37200.0
2012-04-16 11:00:00,32.96,33.0,32.95,32.95,17800.0,32.96,33.0,32.95,32.95,17800.0
2012-04-16 11:05:00,32.95,32.96,32.93,32.94,21400.0,32.95,32.96,32.93,32.94,21400.0
2012-04-16 11:10:00,32.95,33.0,32.93,32.93,51900.0,32.95,33.0,32.93,32.93,51900.0
2012-04-16 11:15:00,32.94,32.96,32.92,32.93,16300.0,32.94,32.96,32.92,32.93,16300.0
2012-04-16 11:20:00,32.94,32.97,32.93,32.94,23300.0,32.94,32.97,32.93,32.94,23300.0
2012-04-16 11:25:00,32.94,32.95,32.91,32.93,9300.0,32.94,32.95,32.91,32.93,9300.0
2012-04-16 11:30:00,32.93,32.95,32.89,32.9,19800.0,32.93,32.95,32.89,32.9,19800.0
2012-04-16 11:35:00,32.9,32.91,32.88,32.9,14400.0,32.9,32.91,32.88,32.9,14400.0
2012-04-16 11:40:00,32.9,32.94,32.89,32.89,18700.0,32.9,32.94,32.89,32.89,18700.0
2012-04-16 11:45:00,32.9,32.94,32.89,32.89,28900.0,32.9,32.94,32.89,32.89,28900.0
2012-04-16 11:50:00,32.88,32.92,32.86,32.87,19200.0,32.88,32.92,32.86,32.87,19200.0
2012-04-16 11:55:00,32.87,32.9,32.86,32.86,15400.0,32.87,32.9,32.86,32.86,15400.0
2012-04-16 12:00:00,32.86,32.96,32.86,32.95,43800.0,32.86,32.96,32.86,32.95,43800.0
2012-04-16 12:05:00,32.96,32.96,32.89,32.9,15500.0,32.96,32.96,32.89,32.9,15500.0
2012-04-16 12:10:00,32.9,32.9,32.89,32.9,11600.0,32.9,32.9,32.89,32.9,11600.0
2012-04-16 12:15:00,32.9,32.92,32.88,32.88,16400.0,32.9,32.92,32.88,32.88,16400.0
2012-04-16 12:20:00,32.88,32.89,32.83,32.84,18600.0,32.88,32.89,32.83,32.84,18600.0
2012-04-16 12:25:00,32.84,32.9,32.84,32.9,16300.0,32.84,32.9,32.84,32.9,16300.0
2012-04-16 12:30:00,32.9,32.9,32.83,32.83,31200.0,32.9,32.9,32.83,32.83,31200.0
2012-04-16 12:35:00,32.84,32.86,32.82,32.86,22700.0,32.84,32.86,32.82,32.86,22700.0
2012-04-16 12:40:00,32.87,32.89,32.85,32.87,25300.0,32.87,32.89,32.85,32.87,25300.0
2012-04-16 12:45:00,32.87,32.9,32.85,32.9,16700.0,32.87,32.9,32.85,32.9,16700.0
2012-04-16 12:50:00,32.9,32.9,32.84,32.84,5800.0,32.9,32.9,32.84,32.84,5800.0
2012-04-16 12:55:00,32.84,32.94,32.83,32.94,23400.0,32.84,32.94,32.83,32.94,23400.0
2012-04-16 13:00:00,32.93,32.97,32.93,32.94,24000.0,32.93,32.97,32.93,32.94,24000.0
2012-04-16 13:05:00,32.94,32.96,32.93,32.95,22900.0,32.94,32.96,32.93,32.95,22900.0
2012-04-16 13:10:00,32.94,32.94,32.92,32.93,15700.0,32.94,32.94,32.92,32.93,15700.0
2012-04-16 13:15:00,32.92,32.98,32.92,32.94,44400.0,32.92,32.98,32.92,32.94,44400.0
2012-04-16 13:20:00,32.95,32.95,32.92,32.92,12100.0,32.95,32.95,32.92,32.92,12100.0
2012-04-16 13:25:00,32.93,32.96,32.91,32.95,26100.0,32.93,32.96,32.91,32.95,26100.0
2012-04-16 13:30:00,32.94,32.96,32.94,32.95,48400.0,32.94,32.96,32.94,32.95,48400.0
2012-04-16 13:35:00,32.96,33.02,32.95,32.99,50500.0,32.96,33.02,32.95,32.99,50500.0
2012-04-16 13:40:00,32.99,33.04,32.98,33.02,39600.0,32.99,33.04,32.98,33.02,39600.0
2012-04-16 13:45:00,33.03,33.06,33.0,33.02,38700.0,33.03,33.06,33.0,33.02,38700.0
2012-04-16 13:50:00,33.02,33.04,33.0,33.01,15900.0,33.02,33.04,33.0,33.01,15900.0
2012-04-16 13:55:00,33.01,33.08,33.0,33.03,48800.0,33.01,33.08,33.0,33.03,48800.0
2012-04-16 14:00:00,33.04,33.05,33.0,33.01,34500.0,33.04,33.05,33.0,33.01,34500.0
2012-04-16 14:05:00,33.0,33.02,32.96,32.97,22600.0,33.0,33.02,32.96,32.97,22600.0
2012-04-16 14:10:00,32.97,33.0,32.96,33.0,30800.0,32.97,33.0,32.96,33.0,30800.0
2012-04-16 14:15:00,32.99,33.02,32.97,33.02,22200.0,32.99,33.02,32.97,33.02,22200.0
2012-04-16 14:20:00,33.0,33.02,32.96,32.96,30000.0,33.0,33.02,32.96,32.96,30000.0
2012-04-16 14:25:00,32.97,32.97,32.93,32.96,21200.0,32.97,32.97,32.93,32.96,21200.0
2012-04-16 14:30:00,32.96,33.03,32.95,33.03,42700.0,32.96,33.03,32.95,33.03,42700.0
2012-04-16 14:35:00,33.02,33.04,32.98,32.98,37900.0,33.02,33.04,32.98,32.98,37900.0
2012-04-16 14:40:00,32.98,33.0,32.95,32.96,24500.0,32.98,33.0,32.95,32.96,24500.0
2012-04-16 14:45:00,32.96,32.97,32.95,32.97,15300.0,32.96,32.97,32.95,32.97,15300.0
2012-04-16 14:50:00,32.97,33.01,32.94,32.95,41600.0,32.97,33.01,32.94,32.95,41600.0
2012-04-16 14:55:00,32.95,32.95,32.92,32.94,25700.0,32.95,32.95,32.92,32.94,25700.0
2012-04-16 15:00:00,32.94,32.95,32.89,32.91,38900.0,32.94,32.95,32.89,32.91,38900.0
2012-04-16 15:05:00,32.9,32.95,32.89,32.95,33700.0,32.9,32.95,32.89,32.95,33700.0
2012-04-16 15:10:00,32.95,33.01,32.94,32.98,41700.0,32.95,33.01,32.94,32.98,41700.0
2012-04-16 15:15:00,32.97,32.97,32.92,32.95,39200.0,32.97,32.97,32.92,32.95,39200.0
2012-04-16 15:20:00,32.95,32.96,32.9,32.91,56500.0,32.95,32.96,32.9,32.91,56500.0
2012-04-16 15:25:00,32.92,32.93,32.89,32.92,47200.0,32.92,32.93,32.89,32.92,47200.0
2012-04-16 15:30:00,32.92,32.94,32.9,32.92,59500.0,32.92,32.94,32.9,32.92,59500.0
2012-04-16 15:35:00,32.91,32.97,32.89,32.97,48400.0,32.91,32.97,32.89,32.97,48400.0
2012-04-16 15:40:00,32.97,32.97,32.9,32.96,86600.0,32.97,32.97,32.9,32.96,86600.0
2012-04-16 15:45:00,32.95,32.96,32.87,32.88,79200.0,32.95,32.96,32.87,32.88,79200.0
2012-04-16 15:50:00,32.87,32.89,32.82,32.82,115200.0,32.87,32.89,32.82,32.82,115200.0
2012-04-16 15:55:00,32.82,32.89,32.82,32.85,177900.0,32.82,32.89,32.82,32.85,177900.0
2012-04-17 09:30:00,33.13,33.41,32.93,33.33,88800.0,33.13,33.41,32.93,33.33,88800.0
2012-04-17 09:35:00,33.35,33.45,33.33,33.36,59600.0,33.35,33.45,33.33,33.36,59600.0
2012-04-17 09:40:00,33.36,33.41,33.26,33.39,35900.0,33.36,33.41,33.26,33.39,35900.0
2012-04-17 09:45:00,33.39,33.45,33.38,33.44,76000.0,33.39,33.45,33.38,33.44,76000.0
2012-04-17 09:50:00,33.44,33.55,33.44,33.51,55700.0,33.44,33.55,33.44,33.51,55700.0
2012-04-17 09:55:00,33.51,33.6,33.45,33.49,60700.0,33.51,33.6,33.45,33.49,60700.0
2012-04-17 10:00:00,33.5,33.53,33.36,33.44,44400.0,33.5,33.53,33.36,33.44,44400.0
2012-04-17 10:05:00,33.44,33.58,33.44,33.52,58600.0,33.44,33.58,33.44,33.52,58600.0
2012-04-17 10:10:00,33.52,33.56,33.5,33.51,50900.0,33.52,33.56,33.5,33.51,50900.0
2012-04-17 10:15:00,33.5,33.59,33.49,33.55,35200.0,33.5,33.59,33.49,33.55,35200.0
2012-04-17 10:20:00,33.55,33.59,33.54,33.56,86200.0,33.55,33.59,33.54,33.56,86200.0
2012-04-17 10:25:00,33.57,33.59,33.56,33.58,17800.0,33.57,33.59,33.56,33.58,17800.0
2012-04-17 10:30:00,33.58,33.61,33.57,33.58,23200.0,33.58,33.61,33.57,33.58,23200.0
2012-04-17 10:35:00,33.57,33.57,33.54,33.55,27500.0,33.57,33.57,33.54,33.55,27500.0
2012-04-17 10:40:00,33.56,33.63,33.55,33.62,39500.0,33.56,33.63,33.55,33.62,39500.0
2012-04-17 10:45:00,33.63,33.7,33.63,33.68,61500.0,33.63,33.7,33.63,33.68,61500.0
2012-04-17 10:50:00,33.69,33.73,33.68,33.72,16600.0,33.69,33.73,33.68,33.72,16600.0
2012-04-17 10:55:00,33.72,33.73,33.66,33.67,23500.0,33.72,33.73,33.66,33.67,23500.0
2012-04-17 11:00:00,33.67,33.76,33.67,33.76,46300.0,33.67,33.76,33.67,33.76,46300.0
2012-04-17 11:05:00,33.76,33.78,33.72,33.74,30400.0,33.76,33.78,33.72,33.74,30400.0
2012-04-17 11:10:00,33.74,33.75,33.72,33.72,16000.0,33.74,33.75,33.72,33.72,16000.0
2012-04-17 11:15:00,33.72,33.73,33.68,33.69,20200.0,33.72,33.73,33.68,33.69,20200.0
2012-04-17 11:20:00,33.69,33.73,33.63,33.64,33600.0,33.69,33.73,33.63,33.64,33600.0
2012-04-17 11:25:00,33.62,33.62,33.59,33.61,14200.0,33.62,33.62,33.59,33.61,14200.0
2012-04-17 11:30:00,33.61,33.67,33.61,33.67,25300.0,33.61,33.67,33.61,33.67,25300.0
2012-04-17 11:35:00,33.67,33.71,33.67,33.68,26600.0,33.67,33.71,33.67,33.68,26600.0
2012-04-17 11:40:00,33.68,33.7,33.67,33.68,20800.0,33.68,33.7,33.67,33.68,20800.0
2012-04-17 11:45:00,33.67,33.69,33.66,33.69,20400.0,33.67,33.69,33.66,33.69,20400.0
2012-04-17 11:50:00,33.68,33.69,33.64,33.64,27500.0,33.68,33.69,33.64,33.64,27500.0
2012-04-17 11:55:00,33.63,33.65,33.59,33.59,31600.0,33.63,33.65,33.59,33.59,31600.0
2012-04-17 12:00:00,33.6,33.64,33.59,33.62,12000.0,33.6,33.64,33.59,33.62,12000.0
2012-04-17 12:05:00,33.63,33.66,33.62,33.64,26400.0,33.63,33.66,33.62,33.64,26400.0
2012-04-17 12:10:00,33.64,33.72,33.63,33.71,98200.0,33.64,33.72,33.63,33.71,98200.0
2012-04-17 12:15:00,33.71,33.75,33.71,33.75,20600.0,33.71,33.75,33.71,33.75,20600.0
2012-04-17 12:20:00,33.75,33.79,33.73,33.79,27700.0,33.75,33.79,33.73,33.79,27700.0
2012-04-17 12:25:00,33.79,33.8,33.74,33.76,49900.0,33.79,33.8,33.74,33.76,49900.0
2012-04-17 12:30:00,33.77,33.8,33.76,33.79,17800.0,33.77,33.8,33.76,33.79,17800.0
2012-04-17 12:35:00,33.78,33.82,33.78,33.79,12900.0,33.78,33.82,33.78,33.79,12900.0
2012-04-17 12:40:00,33.79,33.8,33.78,33.79,8900.0,33.79,33.8,33.78,33.79,8900.0
2012-04-17 12:45:00,33.8,33.84,33.8,33.83,16400.0,33.8,33.84,33.8,33.83,16400.0
2012-04-17 12:50:00,33.83,33.84,33.83,33.84,25700.0,33.83,33.84,33.83,33.84,25700.0
2012-04-17 12:55:00,33.84,33.85,33.83,33.84,10600.0,33.84,33.85,33.83,33.84,10600.0
2012-04-17 13:00:00,33.84,33.84,33.82,33.84,18700.0,33.84,33.84,33.82,33.84,18700.0
2012-04-17 13:05:00,33.84,33.85,33.82,33.82,16800.0,33.84,33.85,33.82,33.82,16800.0
2012-04-17 13:10:00,33.82,33.84,33.81,33.81,17200.0,33.82,33.84,33.81,33.81,17200.0
2012-04-17 13:15:00,33.82,33.83,33.81,33.81,16900.0,33.82,33.83,33.81,33.81,16900.0
2012-04-17 13:20:00,33.81,33.82,33.79,33.79,14500.0,33.81,33.82,33.79,33.79,14500.0
2012-04-17 13:25:00,33.8,33.8,33.79,33.79,7900.0,33.8,33.8,33.79,33.79,7900.0
2012-04-17 13:30:00,33.8,33.83,33.79,33.81,25600.0,33.8,33.83,33.79,33.81,25600.0
2012-04-17 13:35:00,33.8,33.83,33.79,33.83,73900.0,33.8,33.83,33.79,33.83,73900.0
2012-04-17 13:40:00,33.83,33.86,33.82,33.83,32200.0,33.83,33.86,33.82,33.83,32200.0
2012-04-17 13:45:00,33.84,33.84,33.82,33.83,17400.0,33.84,33.84,33.82,33.83,17400.0
2012-04-17 13:50:00,33.83,33.85,33.83,33.84,43700.0,33.83,33.85,33.83,33.84,43700.0
2012-04-17 13:55:00,33.84,33.87,33.81,33.81,26700.0,33.84,33.87,33.81,33.81,26700.0
2012-04-17 14:00:00,33.82,33.84,33.81,33.83,24400.0,33.82,33.84,33.81,33.83,24400.0
2012-04-17 14:05:00,33.83,33.85,33.83,33.83,11400.0,33.83,33.85,33.83,33.83,11400.0
2012-04-17 14:10:00,33.84,33.85,33.83,33.83,13100.0,33.84,33.85,33.83,33.83,13100.0
2012-04-17 14:15:00,33.83,33.85,33.82,33.84,19800.0,33.83,33.85,33.82,33.84,19800.0
2012-04-17 14:20:00,33.85,33.87,33.85,33.87,17700.0,33.85,33.87,33.85,33.87,17700.0
2012-04-17 14:25:00,33.87,33.9,33.86,33.89,16200.0,33.87,33.9,33.86,33.89,16200.0
2012-04-17 14:30:00,33.88,33.9,33.88,33.89,15600.0,33.88,33.9,33.88,33.89,15600.0
2012-04-17 14:35:00,33.89,33.9,33.86,33.87,10100.0,33.89,33.9,33.86,33.87,10100.0
2012-04-17 14:40:00,33.87,33.87,33.84,33.84,10400.0,33.87,33.87,33.84,33.84,10400.0
2012-04-17 14:45:00,33.85,33.86,33.8,33.8,30200.0,33.85,33.86,33.8,33.8,30200.0
2012-04-17 14:50:00,33.8,33.84,33.8,33.83,20700.0,33.8,33.84,33.8,33.83,20700.0
2012-04-17 14:55:00,33.84,33.87,33.83,33.87,39500.0,33.84,33.87,33.83,33.87,39500.0
2012-04-17 15:00:00,33.87,33.88,33.84,33.86,12700.0,33.87,33.88,33.84,33.86,12700.0
2012-04-17 15:05:00,33.85,33.87,33.83,33.84,18400.0,33.85,33.87,33.83,33.84,18400.0
2012-04-17 15:10:00,33.84,33.84,33.81,33.82,15900.0,33.84,33.84,33.81,33.82,15900.0
2012-04-17 15:15:00,33.83,33.84,33.8,33.8,22200.0,33.83,33.84,33.8,33.8,22200.0
2012-04-17 15:20:00,33.8,33.86,33.8,33.85,33900.0,33.8,33.86,33.8,33.85,33900.0
2012-04-17 15:25:00,33.85,33.91,33.84,33.9,54500.0,33.85,33.91,33.84,33.9,54500.0
2012-04-17 15:30:00,33.9,33.9,33.86,33.86,125600.0,33.9,33.9,33.86,33.86,125600.0
2012-04-17 15:35:00,33.87,33.88,33.85,33.86,84000.0,33.87,33.88,33.85,33.86,84000.0
2012-04-17 15:40:00,33.87,33.93,33.86,33.93,91100.0,33.87,33.93,33.86,33.93,91100.0
2012-04-17 15:45:00,33.92,33.94,33.91,33.94,111100.0,33.92,33.94,33.91,33.94,111100.0
2012-04-17 15:50:00,33.94,33.98,33.89,33.91,290600.0,33.94,33.98,33.89,33.91,290600.0
2012-04-17 15:55:00,33.9,33.91,33.83,33.84,237100.0,33.9,33.91,33.83,33.84,237100.0
2012-04-18 09:30:00,33.58,33.63,33.37,33.39,82300.0,33.58,33.63,33.37,33.39,82300.0
2012-04-18 09:35:00,33.39,33.43,33.34,33.39,63600.0,33.39,33.43,33.34,33.39,63600.0
2012-04-18 09:40:00,33.39,33.47,33.38,33.4,44800.0,33.39,33.47,33.38,33.4,44800.0
2012-04-18 09:45:00,33.41,33.5,33.4,33.5,50800.0,33.41,33.5,33.4,33.5,50800.0
2012-04-18 09:50:00,33.5,33.5,33.43,33.45,35100.0,33.5,33.5,33.43,33.45,35100.0
2012-04-18 09:55:00,33.45,33.45,33.4,33.4,14200.0,33.45,33.45,33.4,33.4,14200.0
2012-04-18 10:00:00,33.4,33.44,33.37,33.44,32500.0,33.4,33.44,33.37,33.44,32500.0
2012-04-18 10:05:00,33.44,33.47,33.41,33.42,27600.0,33.44,33.47,33.41,33.42,27600.0
2012-04-18 10:10:00,33.42,33.43,33.36,33.41,25700.0,33.42,33.43,33.36,33.41,25700.0
2012-04-18 10:15:00,33.41,33.42,33.37,33.38,36000.0,33.41,33.42,33.37,33.38,36000.0
2012-04-18 10:20:00,33.39,33.42,33.37,33.41,73900.0,33.39,33.42,33.37,33.41,73900.0
2012-04-18 10:25:00,33.41,33.51,33.41,33.5,32200.0,33.41,33.51,33.41,33.5,32200.0
2012-04-18 10:30:00,33.5,33.51,33.44,33.49,22300.0,33.5,33.51,33.44,33.49,22300.0
2012-04-18 10:35:00,33.5,33.57,33.5,33.53,41100.0,33.5,33.57,33.5,33.53,41100.0
2012-04-18 10:40:00,33.53,33.56,33.52,33.56,40300.0,33.53,33.56,33.52,33.56,40300.0
2012-04-18 10:45:00,33.57,33.61,33.57,33.6,14000.0,33.57,33.61,33.57,33.6,14000.0
2012-04-18 10:50:00,33.59,33.59,33.53,33.58,25900.0,33.59,33.59,33.53,33.58,25900.0
2012-04-18 10:55:00,33.58,33.59,33.54,33.59,26700.0,33.58,33.59,33.54,33.59,26700.0
2012-04-18 11:00:00,33.59,33.59,33.56,33.56,11500.0,33.59,33.59,33.56,33.56,11500.0
2012-04-18 11:05:00,33.56,33.56,33.45,33.46,30500.0,33.56,33.56,33.45,33.46,30500.0
2012-04-18 11:10:00,33.46,33.46,33.37,33.38,30500.0,33.46,33.46,33.37,33.38,30500.0
2012-04-18 11:15:00,33.37,33.43,33.34,33.43,30600.0,33.37,33.43,33.34,33.43,30600.0
2012-04-18 11:20:00,33.43,33.44,33.39,33.44,15000.0,33.43,33.44,33.39,33.44,15000.0
2012-04-18 11:25:00,33.45,33.46,33.4,33.44,15300.0,33.45,33.46,33.4,33.44,15300.0
2012-04-18 11:30:00,33.43,33.44,33.38,33.38,9300.0,33.43,33.44,33.38,33.38,9300.0
2012-04-18 11:35:00,33.38,33.39,33.35,33.36,40700.0,33.38,33.39,33.35,33.36,40700.0
2012-04-18 11:40:00,33.36,33.38,33.35,33.38,26100.0,33.36,33.38,33.35,33.38,26100.0
2012-04-18 11:45:00,33.37,33.41,33.34,33.4,16200.0,33.37,33.41,33.34,33.4,16200.0
2012-04-18 11:50:00,33.4,33.42,33.37,33.42,14500.0,33.4,33.42,33.37,33.42,14500.0
2012-04-18 11:55:00,33.41,33.45,33.37,33.38,31300.0,33.41,33.45,33.37,33.38,31300.0
2012-04-18 12:00:00,33.37,33.38,33.34,33.36,33900.0,33.37,33.38,33.34,33.36,33900.0
2012-04-18 12:05:00,33.36,33.38,33.35,33.37,12200.0,33.36,33.38,33.35,33.37,12200.0
2012-04-18 12:10:00,33.37,33.37,33.34,33.36,12500.0,33.37,33.37,33.34,33.36,12500.0
2012-04-18 12:15:00,33.37,33.39,33.36,33.37,20600.0,33.37,33.39,33.36,33.37,20600.0
2012-04-18 12:20:00,33.36,33.4,33.34,33.35,12500.0,33.36,33.4,33.34,33.35,12500.0
2012-04-18 12:25:00,33.35,33.37,33.29,33.3,20500.0,33.35,33.37,33.29,33.3,20500.0
2012-04-18 12:30:00,33.31,33.33,33.29,33.32,9700.0,33.31,33.33,33.29,33.32,9700.0
2012-04-18 12:35:00,33.31,33.33,33.31,33.32,6000.0,33.31,33.33,33.31,33.32,6000.0
2012-04-18 12:40:00,33.33,33.34,33.32,33.34,10700.0,33.33,33.34,33.32,33.34,10700.0
2012-04-18 12:45:00,33.34,33.35,33.32,33.32,12500.0,33.34,33.35,33.32,33.32,12500.0
2012-04-18 12:50:00,33.31,33.34,33.31,33.34,6300.0,33.31,33.34,33.31,33.34,6300.0
2012-04-18 12:55:00,33.33,33.35,33.32,33.34,5800.0,33.33,33.35,33.32,33.34,5800.0
2012-04-18 13:00:00,33.34,33.4,33.34,33.39,11700.0,33.34,33.4,33.34,33.39,11700.0
2012-04-18 13:05:00,33.39,33.42,33.39,33.41,7700.0,33.39,33.42,33.39,33.41,7700.0
2012-04-18 13:10:00,33.41,33.41,33.39,33.4,10900.0,33.41,33.41,33.39,33.4,10900.0
2012-04-18 13:15:00,33.39,33.4,33.36,33.39,12900.0,33.39,33.4,33.36,33.39,12900.0
2012-04-18 13:20:00,33.39,33.41,33.39,33.4,10900.0,33.39,33.41,33.39,33.4,10900.0
2012-04-18 13:25:00,33.4,33.4,33.37,33.38,4900.0,33.4,33.4,33.37,33.38,4900.0
2012-04-18 13:30:00,33.37,33.39,33.32,33.33,21400.0,33.37,33.39,33.32,33.33,21400.0
2012-04-18 13:35:00,33.32,33.33,33.27,33.28,31800.0,33.32,33.33,33.27,33.28,31800.0
2012-04-18 13:40:00,33.28,33.29,33.25,33.27,15200.0,33.28,33.29,33.25,33.27,15200.0
2012-04-18 13:45:00,33.27,33.28,33.26,33.27,10900.0,33.27,33.28,33.26,33.27,10900.0
2012-04-18 13:50:00,33.27,33.32,33.26,33.31,9900.0,33.27,33.32,33.26,33.31,9900.0
2012-04-18 13:55:00,33.32,33.32,33.26,33.27,27400.0,33.32,33.32,33.26,33.27,27400.0
2012-04-18 14:00:00,33.28,33.3,33.25,33.29,16700.0,33.28,33.3,33.25,33.29,16700.0
2012-04-18 14:05:00,33.3,33.31,33.27,33.3,10700.0,33.3,33.31,33.27,33.3,10700.0
2012-04-18 14:10:00,33.29,33.32,33.28,33.3,13900.0,33.29,33.32,33.28,33.3,13900.0
2012-04-18 14:15:00,33.32,33.33,33.3,33.32,17800.0,33.32,33.33,33.3,33.32,17800.0
2012-04-18 14:20:00,33.33,33.39,33.33,33.37,38400.0,33.33,33.39,33.33,33.37,38400.0
2012-04-18 14:25:00,33.37,33.4,33.36,33.36,21700.0,33.37,33.4,33.36,33.36,21700.0
2012-04-18 14:30:00,33.37,33.41,33.37,33.38,21900.0,33.37,33.41,33.37,33.38,21900.0
2012-04-18 14:35:00,33.39,33.4,33.36,33.36,18200.0,33.39,33.4,33.36,33.36,18200.0
2012-04-18 14:40:00,33.36,33.37,33.34,33.36,29500.0,33.36,33.37,33.34,33.36,29500.0
2012-04-18 14:45:00,33.37,33.39,33.35,33.35,13800.0,33.37,33.39,33.35,33.35,13800.0
2012-04-18 14:50:00,33.36,33.41,33.35,33.39,45800.0,33.36,33.41,33.35,33.39,45800.0
2012-04-18 14:55:00,33.39,33.4,33.37,33.38,13900.0,33.39,33.4,33.37,33.38,13900.0
2012-04-18 15:00:00,33.38,33.4,33.37,33.39,64700.0,33.38,33.4,33.37,33.39,64700.0
2012-04-18 15:05:00,33.4,33.4,33.35,33.36,16600.0,33.4,33.4,33.35,33.36,16600.0
2012-04-18 15:10:00,33.36,33.4,33.32,33.39,29300.0,33.36,33.4,33.32,33.39,29300.0
2012-04-18 15:15:00,33.4,33.42,33.38,33.39,25800.0,33.4,33.42,33.38,33.39,25800.0
2012-04-18 15:20:00,33.39,33.44,33.37,33.44,31800.0,33.39,33.44,33.37,33.44,31800.0
2012-04-18 15:25:00,33.44,33.45,33.39,33.4,58300.0,33.44,33.45,33.39,33.4,58300.0
2012-04-18 15:30:00,33.4,33.44,33.4,33.44,21200.0,33.4,33.44,33.4,33.44,21200.0
2012-04-18 15:35:00,33.44,33.48,33.44,33.47,36200.0,33.44,33.48,33.44,33.47,36200.0
2012-04-18 15:40:00,33.48,33.5,33.47,33.5,59200.0,33.48,33.5,33.47,33.5,59200.0
2012-04-18 15:45:00,33.5,33.52,33.45,33.48,88200.0,33.5,33.52,33.45,33.48,88200.0
2012-04-18 15:50:00,33.48,33.5,33.41,33.43,87800.0,33.48,33.5,33.41,33.43,87800.0
2012-04-18 15:55:00,33.44,33.44,33.38,33.38,111700.0,33.44,33.44,33.38,33.38,111700.0
2012-04-19 09:30:00,33.2,33.28,33.07,33.17,78800.0,33.2,33.28,33.07,33.17,78800.0
2012-04-19 09:35:00,33.17,33.23,33.08,33.23,43000.0,33.17,33.23,33.08,33.23,43000.0
2012-04-19 09:40:00,33.23,33.4,33.22,33.36,23300.0,33.23,33.4,33.22,33.36,23300.0
2012-04-19 09:45:00,33.37,33.5,33.36,33.49,26200.0,33.37,33.5,33.36,33.49,26200.0
2012-04-19 09:50:00,33.48,33.49,33.43,33.49,28800.0,33.48,33.49,33.43,33.49,28800.0
2012-04-19 09:55:00,33.51,33.56,33.5,33.54,22900.0,33.51,33.56,33.5,33.54,22900.0
2012-04-19 10:00:00,33.53,33.55,33.29,33.29,60500.0,33.53,33.55,33.29,33.29,60500.0
2012-04-19 10:05:00,33.27,33.32,33.24,33.25,27400.0,33.27,33.32,33.24,33.25,27400.0
2012-04-19 10:10:00,33.25,33.3,33.19,33.26,43900.0,33.25,33.3,33.19,33.26,43900.0
2012-04-19 10:15:00,33.25,33.35,33.19,33.33,52500.0,33.25,33.35,33.19,33.33,52500.0
2012-04-19 10:20:00,33.35,33.39,33.33,33.37,56500.0,33.35,33.39,33.33,33.37,56500.0
2012-04-19 10:25:00,33.37,33.41,33.36,33.38,12500.0,33.37,33.41,33.36,33.38,12500.0
2012-04-19 10:30:00,33.38,33.57,33.38,33.57,53900.0,33.38,33.57,33.38,33.57,53900.0
2012-04-19 10:35:00,33.58,33.7,33.58,33.64,34000.0,33.58,33.7,33.58,33.64,34000.0
2012-04-19 10:40:00,33.64,33.7,33.58,33.63,56100.0,33.64,33.7,33.58,33.63,56100.0
2012-04-19 10:45:00,33.63,33.63,33.52,33.55,25800.0,33.63,33.63,33.52,33.55,25800.0
2012-04-19 10:50:00,33.56,33.56,33.5,33.52,14000.0,33.56,33.56,33.5,33.52,14000.0
2012-04-19 10:55:00,33.54,33.57,33.48,33.49,24700.0,33.54,33.57,33.48,33.49,24700.0
2012-04-19 11:00:00,33.48,33.52,33.48,33.51,10700.0,33.48,33.52,33.48,33.51,10700.0
2012-04-19 11:05:00,33.51,33.55,33.49,33.49,24800.0,33.51,33.55,33.49,33.49,24800.0
2012-04-19 11:10:00,33.49,33.49,33.4,33.4,18200.0,33.49,33.49,33.4,33.4,18200.0
2012-04-19 11:15:00,33.41,33.43,33.39,33.39,34500.0,33.41,33.43,33.39,33.39,34500.0
2012-04-19 11:20:00,33.39,33.41,33.34,33.34,26100.0,33.39,33.41,33.34,33.34,26100.0
2012-04-19 11:25:00,33.34,33.34,33.27,33.29,69200.0,33.34,33.34,33.27,33.29,69200.0
2012-04-19 11:30:00,33.29,33.3,33.16,33.16,48600.0,33.29,33.3,33.16,33.16,48600.0
2012-04-19 11:35:00,33.16,33.23,33.12,33.23,47700.0,33.16,33.23,33.12,33.23,47700.0
2012-04-19 11:40:00,33.23,33.26,33.21,33.26,25200.0,33.23,33.26,33.21,33.26,25200.0
2012-04-19 11:45:00,33.25,33.33,33.24,33.33,9300.0,33.25,33.33,33.24,33.33,9300.0
2012-04-19 11:50:00,33.33,33.41,33.33,33.39,78800.0,33.33,33.41,33.33,33.39,78800.0
2012-04-19 11:55:00,33.39,33.41,33.39,33.4,74600.0,33.39,33.41,33.39,33.4,74600.0
2012-04-19 12:00:00,33.4,33.41,33.24,33.24,101300.0,33.4,33.41,33.24,33.24,101300.0
2012-04-19 12:05:00,33.23,33.23,33.17,33.18,49600.0,33.23,33.23,33.17,33.18,49600.0
2012-04-19 12:10:00,33.17,33.23,33.14,33.19,39700.0,33.17,33.23,33.14,33.19,39700.0
2012-04-19 12:15:00,33.19,33.21,33.16,33.21,19800.0,33.19,33.21,33.16,33.21,19800.0
2012-04-19 12:20:00,33.2,33.26,33.17,33.17,21400.0,33.2,33.26,33.17,33.17,21400.0
2012-04-19 12:25:00,33.17,33.19,33.1,33.11,17000.0,33.17,33.19,33.1,33.11,17000.0
2012-04-19 12:30:00,33.11,33.12,33.07,33.07,47400.0,33.11,33.12,33.07,33.07,47400.0
2012-04-19 12:35:00,33.07,33.14,33.06,33.11,26300.0,33.07,33.14,33.06,33.11,26300.0
2012-04-19 12:40:00,33.1,33.11,33.0,33.03,58500.0,33.1,33.11,33.0,33.03,58500.0
2012-04-19 12:45:00,33.03,33.11,33.02,33.06,34700.0,33.03,33.11,33.02,33.06,34700.0
2012-04-19 12:50:00,33.05,33.07,33.0,33.01,30900.0,33.05,33.07,33.0,33.01,30900.0
2012-04-19 12:55:00,33.01,33.01,32.96,32.96,32000.0,33.01,33.01,32.96,32.96,32000.0
2012-04-19 13:00:00,32.97,33.02,32.94,33.02,26200.0,32.97,33.02,32.94,33.02,26200.0
2012-04-19 13:05:00,33.02,33.04,32.99,33.03,14100.0,33.02,33.04,32.99,33.03,14100.0
2012-04-19 13:10:00,33.03,33.03,32.93,32.93,37300.0,33.03,33.03,32.93,32.93,37300.0
2012-04-19 13:15:00,32.94,32.98,32.92,32.93,29700.0,32.94,32.98,32.92,32.93,29700.0
2012-04-19 13:20:00,32.93,32.94,32.89,32.92,43000.0,32.93,32.94,32.89,32.92,43000.0
2012-04-19 13:25:00,32.92,32.95,32.89,32.95,43200.0,32.92,32.95,32.89,32.95,43200.0
2012-04-19 13:30:00,32.95,33.02,32.92,33.02,60900.0,32.95,33.02,32.92,33.02,60900.0
2012-04-19 13:35:00,33.02,33.02,32.97,32.99,13100.0,33.02,33.02,32.97,32.99,13100.0
2012-04-19 13:40:00,32.99,33.01,32.98,32.98,8600.0,32.99,33.01,32.98,32.98,8600.0
2012-04-19 13:45:00,32.99,33.03,32.99,33.02,9200.0,32.99,33.03,32.99,33.02,9200.0
2012-04-19 13:50:00,33.02,33.04,32.99,33.0,13800.0,33.02,33.04,32.99,33.0,13800.0
2012-04-19 13:55:00,33.0,33.01,32.93,32.94,27500.0,33.0,33.01,32.93,32.94,27500.0
2012-04-19 14:00:00,32.95,33.0,32.93,33.0,35300.0,32.95,33.0,32.93,33.0,35300.0
2012-04-19 14:05:00,33.0,33.0,32.95,32.95,20200.0,33.0,33.0,32.95,32.95,20200.0
2012-04-19 14:10:00,32.95,32.97,32.92,32.93,24400.0,32.95,32.97,32.92,32.93,24400.0
2012-04-19 14:15:00,32.93,32.93,32.85,32.86,56300.0,32.93,32.93,32.85,32.86,56300.0
2012-04-19 14:20:00,32.87,32.89,32.84,32.88,34900.0,32.87,32.89,32.84,32.88,34900.0
2012-04-19 14:25:00,32.88,32.89,32.82,32.83,31200.0,32.88,32.89,32.82,32.83,31200.0
2012-04-19 14:30:00,32.83,32.84,32.77,32.78,29900.0,32.83,32.84,32.77,32.78,29900.0
2012-04-19 14:35:00,32.77,32.77,32.69,32.75,35600.0,32.77,32.77,32.69,32.75,35600.0
2012-04-19 14:40:00,32.75,32.77,32.72,32.76,38200.0,32.75,32.77,32.72,32.76,38200.0
2012-04-19 14:45:00,32.76,32.78,32.69,32.78,38000.0,32.76,32.78,32.69,32.78,38000.0
2012-04-19 14:50:00,32.78,32.82,32.73,32.82,28700.0,32.78,32.82,32.73,32.82,28700.0
2012-04-19 14:55:00,32.81,32.86,32.81,32.85,35900.0,32.81,32.86,32.81,32.85,35900.0
2012-04-19 15:00:00,32.85,32.9,32.84,32.89,30800.0,32.85,32.9,32.84,32.89,30800.0
2012-04-19 15:05:00,32.88,32.9,32.86,32.89,71600.0,32.88,32.9,32.86,32.89,71600.0
2012-04-19 15:10:00,32.88,32.91,32.85,32.88,58700.0,32.88,32.91,32.85,32.88,58700.0
2012-04-19 15:15:00,32.89,32.9,32.86,32.87,19100.0,32.89,32.9,32.86,32.87,19100.0
2012-04-19 15:20:00,32.87,32.88,32.83,32.86,29900.0,32.87,32.88,32.83,32.86,29900.0
2012-04-19 15:25:00,32.86,32.94,32.85,32.92,40200.0,32.86,32.94,32.85,32.92,40200.0
2012-04-19 15:30:00,32.93,32.97,32.9,32.96,59000.0,32.93,32.97,32.9,32.96,59000.0
2012-04-19 15:35:00,32.96,32.98,32.93,32.94,71500.0,32.96,32.98,32.93,32.94,71500.0
2012-04-19 15:40:00,32.94,32.95,32.91,32.95,53100.0,32.94,32.95,32.91,32.95,53100.0
2012-04-19 15:45:00,32.95,33.03,32.93,33.01,85300.0,32.95,33.03,32.93,33.01,85300.0
2012-04-19 15:50:00,33.01,33.02,32.89,32.95,122300.0,33.01,33.02,32.89,32.95,122300.0
2012-04-19 15:55:00,32.96,32.97,32.9,32.9,163100.0,32.96,32.97,32.9,32.9,163100.0
2012-04-20 09:30:00,32.92,33.05,32.69,33.01,526500.0,32.92,33.05,32.69,33.01,526500.0
2012-04-20 09:35:00,32.98,33.15,32.98,33.04,33700.0,32.98,33.15,32.98,33.04,33700.0
2012-04-20 09:40:00,33.05,33.14,32.96,32.98,38000.0,33.05,33.14,32.96,32.98,38000.0
2012-04-20 09:45:00,32.98,33.05,32.95,33.01,43500.0,32.98,33.05,32.95,33.01,43500.0
2012-04-20 09:50:00,33.01,33.1,32.99,33.02,31100.0,33.01,33.1,32.99,33.02,31100.0
2012-04-20 09:55:00,33.02,33.17,32.99,33.17,50500.0,33.02,33.17,32.99,33.17,50500.0
2012-04-20 10:00:00,33.17,33.21,33.14,33.2,50900.0,33.17,33.21,33.14,33.2,50900.0
2012-04-20 10:05:00,33.2,33.25,33.16,33.25,49300.0,33.2,33.25,33.16,33.25,49300.0
2012-04-20 10:10:00,33.26,33.35,33.25,33.35,61000.0,33.26,33.35,33.25,33.35,61000.0
2012-04-20 10:15:00,33.35,33.39,33.34,33.34,89200.0,33.35,33.39,33.34,33.34,89200.0
2012-04-20 10:20:00,33.35,33.36,33.29,33.34,39700.0,33.35,33.36,33.29,33.34,39700.0
2012-04-20 10:25:00,33.33,33.4,33.3,33.33,47800.0,33.33,33.4,33.3,33.33,47800.0
2012-04-20 10:30:00,33.34,33.43,33.34,33.42,41800.0,33.34,33.43,33.34,33.42,41800.0
2012-04-20 10:35:00,33.43,33.51,33.42,33.51,54200.0,33.43,33.51,33.42,33.51,54200.0
2012-04-20 10:40:00,33.5,33.5,33.47,33.47,40600.0,33.5,33.5,33.47,33.47,40600.0
2012-04-20 10:45:00,33.47,33.52,33.44,33.52,55500.0,33.47,33.52,33.44,33.52,55500.0
2012-04-20 10:50:00,33.51,33.54,33.47,33.48,51600.0,33.51,33.54,33.47,33.48,51600.0
2012-04-20 10:55:00,33.48,33.52,33.47,33.49,46500.0,33.48,33.52,33.47,33.49,46500.0
2012-04-20 11:00:00,33.49,33.53,33.45,33.46,99100.0,33.49,33.53,33.45,33.46,99100.0
2012-04-20 11:05:00,33.47,33.51,33.46,33.51,36500.0,33.47,33.51,33.46,33.51,36500.0
2012-04-20 11:10:00,33.5,33.55,33.5,33.53,39300.0,33.5,33.55,33.5,33.53,39300.0
2012-04-20 11:15:00,33.53,33.57,33.52,33.56,47700.0,33.53,33.57,33.52,33.56,47700.0
2012-04-20 11:20:00,33.56,33.62,33.56,33.58,47200.0,33.56,33.62,33.56,33.58,47200.0
2012-04-20 11:25:00,33.58,33.6,33.57,33.6,31600.0,33.58,33.6,33.57,33.6,31600.0
2012-04-20 11:30:00,33.61,33.65,33.6,33.64,39400.0,33.61,33.65,33.6,33.64,39400.0
2012-04-20 11:35:00,33.64,33.65,33.61,33.63,49800.0,33.64,33.65,33.61,33.63,49800.0
2012-04-20 11:40:00,33.63,33.66,33.63,33.66,38900.0,33.63,33.66,33.63,33.66,38900.0
2012-04-20 11:45:00,33.66,33.73,33.66,33.71,38300.0,33.66,33.73,33.66,33.71,38300.0
2012-04-20 11:50:00,33.71,33.75,33.71,33.71,36300.0,33.71,33.75,33.71,33.71,36300.0
2012-04-20 11:55:00,33.72,33.72,33.64,33.67,59200.0,33.72,33.72,33.64,33.67,59200.0
2012-04-20 12:00:00,33.67,33.71,33.67,33.7,26800.0,33.67,33.71,33.67,33.7,26800.0
2012-04-20 12:05:00,33.71,33.73,33.68,33.71,19700.0,33.71,33.73,33.68,33.71,19700.0
2012-04-20 12:10:00,33.71,33.72,33.68,33.71,12200.0,33.71,33.72,33.68,33.71,12200.0
2012-04-20 12:15:00,33.72,33.72,33.62,33.63,15200.0,33.72,33.72,33.62,33.63,15200.0
2012-04-20 12:20:00,33.63,33.63,33.58,33.59,16200.0,33.63,33.63,33.58,33.59,16200.0
2012-04-20 12:25:00,33.6,33.61,33.58,33.59,12800.0,33.6,33.61,33.58,33.59,12800.0
2012-04-20 12:30:00,33.58,33.61,33.58,33.61,16200.0,33.58,33.61,33.58,33.61,16200.0
2012-04-20 12:35:00,33.61,33.62,33.55,33.55,40500.0,33.61,33.62,33.55,33.55,40500.0
2012-04-20 12:40:00,33.55,33.55,33.5,33.51,16700.0,33.55,33.55,33.5,33.51,16700.0
2012-04-20 12:45:00,33.5,33.52,33.48,33.5,12300.0,33.5,33.52,33.48,33.5,12300.0
2012-04-20 12:50:00,33.5,33.51,33.48,33.48,16500.0,33.5,33.51,33.48,33.48,16500.0
2012-04-20 12:55:00,33.49,33.51,33.49,33.49,35100.0,33.49,33.51,33.49,33.49,35100.0
2012-04-20 13:00:00,33.49,33.5,33.47,33.48,17000.0,33.49,33.5,33.47,33.48,17000.0
2012-04-20 13:05:00,33.48,33.48,33.46,33.46,4400.0,33.48,33.48,33.46,33.46,4400.0
2012-04-20 13:10:00,33.46,33.47,33.44,33.44,7300.0,33.46,33.47,33.44,33.44,7300.0
2012-04-20 13:15:00,33.45,33.45,33.38,33.44,31400.0,33.45,33.45,33.38,33.44,31400.0
2012-04-20 13:20:00,33.43,33.43,33.4,33.4,11800.0,33.43,33.43,33.4,33.4,11800.0
2012-04-20 13:25:00,33.4,33.41,33.38,33.4,12200.0,33.4,33.41,33.38,33.4,12200.0
2012-04-20 13:30:00,33.39,33.41,33.38,33.38,9600.0,33.39,33.41,33.38,33.38,9600.0
2012-04-20 13:35:00,33.38,33.4,33.37,33.4,21600.0,33.38,33.4,33.37,33.4,21600.0
2012-04-20 13:40:00,33.4,33.4,33.36,33.38,28900.0,33.4,33.4,33.36,33.38,28900.0
2012-04-20 13:45:00,33.39,33.41,33.38,33.4,36100.0,33.39,33.41,33.38,33.4,36100.0
2012-04-20 13:50:00,33.4,33.4,33.33,33.36,105700.0,33.4,33.4,33.33,33.36,105700.0
2012-04-20 13:55:00,33.36,33.39,33.33,33.38,20000.0,33.36,33.39,33.33,33.38,20000.0
2012-04-20 14:00:00,33.37,33.38,33.35,33.36,15000.0,33.37,33.38,33.35,33.36,15000.0
2012-04-20 14:05:00,33.36,33.36,33.29,33.29,66900.0,33.36,33.36,33.29,33.29,66900.0
2012-04-20 14:10:00,33.3,33.32,33.3,33.31,35800.0,33.3,33.32,33.3,33.31,35800.0
2012-04-20 14:15:00,33.3,33.33,33.29,33.29,7900.0,33.3,33.33,33.29,33.29,7900.0
2012-04-20 14:20:00,33.3,33.31,33.26,33.31,128900.0,33.3,33.31,33.26,33.31,128900.0
2012-04-20 14:25:00,33.3,33.37,33.29,33.36,21900.0,33.3,33.37,33.29,33.36,21900.0
2012-04-20 14:30:00,33.35,33.37,33.33,33.35,22100.0,33.35,33.37,33.33,33.35,22100.0
2012-04-20 14:35:00,33.35,33.37,33.34,33.36,15400.0,33.35,33.37,33.34,33.36,15400.0
2012-04-20 14:40:00,33.36,33.37,33.35,33.35,11500.0,33.36,33.37,33.35,33.35,11500.0
2012-04-20 14:45:00,33.35,33.36,33.33,33.33,39500.0,33.35,33.36,33.33,33.33,39500.0
2012-04-20 14:50:00,33.33,33.35,33.32,33.34,13800.0,33.33,33.35,33.32,33.34,13800.0
2012-04-20 14:55:00,33.34,33.34,33.24,33.27,16300.0,33.34,33.34,33.24,33.27,16300.0
2012-04-20 15:00:00,33.27,33.28,33.23,33.23,41300.0,33.27,33.28,33.23,33.23,41300.0
2012-04-20 15:05:00,33.22,33.24,33.17,33.17,25700.0,33.22,33.24,33.17,33.17,25700.0
2012-04-20 15:10:00,33.17,33.18,33.13,33.18,25500.0,33.17,33.18,33.13,33.18,25500.0
2012-04-20 15:15:00,33.18,33.19,33.16,33.19,21600.0,33.18,33.19,33.16,33.19,21600.0
2012-04-20 15:20:00,33.19,33.2,33.12,33.12,36900.0,33.19,33.2,33.12,33.12,36900.0
2012-04-20 15:25:00,33.12,33.13,33.09,33.11,39100.0,33.12,33.13,33.09,33.11,39100.0
2012-04-20 15:30:00,33.11,33.13,33.09,33.1,55500.0,33.11,33.13,33.09,33.1,55500.0
2012-04-20 15:35:00,33.1,33.18,33.07,33.18,70200.0,33.1,33.18,33.07,33.18,70200.0
2012-04-20 15:40:00,33.18,33.2,33.13,33.13,54300.0,33.18,33.2,33.13,33.13,54300.0
2012-04-20 15:45:00,33.13,33.13,33.06,33.07,85200.0,33.13,33.13,33.06,33.07,85200.0
2012-04-20 15:50:00,33.07,33.07,33.04,33.06,135200.0,33.07,33.07,33.04,33.06,135200.0
2012-04-20 15:55:00,33.05,33.08,33.04,33.06,199300.0,33.05,33.08,33.04,33.06,199300.0
2012-04-23 09:30:00,32.84,32.84,32.59,32.64,60200.0,32.84,32.84,32.59,32.64,60200.0
2012-04-23 09:35:00,32.64,32.66,32.55,32.65,28100.0,32.64,32.66,32.55,32.65,28100.0
2012-04-23 09:40:00,32.66,32.68,32.5,32.53,31200.0,32.66,32.68,32.5,32.53,31200.0
2012-04-23 09:45:00,32.52,32.55,32.43,32.48,48300.0,32.52,32.55,32.43,32.48,48300.0
2012-04-23 09:50:00,32.47,32.48,32.37,32.39,47300.0,32.47,32.48,32.37,32.39,47300.0
2012-04-23 09:55:00,32.39,32.46,32.37,32.46,20600.0,32.39,32.46,32.37,32.46,20600.0
2012-04-23 10:00:00,32.47,32.47,32.37,32.41,60800.0,32.47,32.47,32.37,32.41,60800.0
2012-04-23 10:05:00,32.41,32.41,32.34,32.36,46200.0,32.41,32.41,32.34,32.36,46200.0
2012-04-23 10:10:00,32.36,32.42,32.32,32.37,60100.0,32.36,32.42,32.32,32.37,60100.0
2012-04-23 10:15:00,32.37,32.4,32.34,32.36,29900.0,32.37,32.4,32.34,32.36,29900.0
2012-04-23 10:20:00,32.36,32.47,32.34,32.42,59500.0,32.36,32.47,32.34,32.42,59500.0
2012-04-23 10:25:00,32.43,32.46,32.39,32.46,46600.0,32.43,32.46,32.39,32.46,46600.0
2012-04-23 10:30:00,32.47,32.55,32.46,32.54,81800.0,32.47,32.55,32.46,32.54,81800.0
2012-04-23 10:35:00,32.54,32.57,32.52,32.56,55900.0,32.54,32.57,32.52,32.56,55900.0
2012-04-23 10:40:00,32.54,32.56,32.51,32.54,26900.0,32.54,32.56,32.51,32.54,26900.0
2012-04-23 10:45:00,32.55,32.55,32.48,32.54,32500.0,32.55,32.55,32.48,32.54,32500.0
2012-04-23 10:50:00,32.54,32.6,32.51,32.57,45100.0,32.54,32.6,32.51,32.57,45100.0
2012-04-23 10:55:00,32.58,32.61,32.55,32.55,38300.0,32.58,32.61,32.55,32.55,38300.0
2012-04-23 11:00:00,32.55,32.57,32.51,32.57,45200.0,32.55,32.57,32.51,32.57,45200.0
2012-04-23 11:05:00,32.56,32.62,32.54,32.61,35200.0,32.56,32.62,32.54,32.61,35200.0
2012-04-23 11:10:00,32.61,32.65,32.6,32.64,22200.0,32.61,32.65,32.6,32.64,22200.0
2012-04-23 11:15:00,32.64,32.67,32.6,32.64,26600.0,32.64,32.67,32.6,32.64,26600.0
2012-04-23 11:20:00,32.63,32.66,32.62,32.66,44000.0,32.63,32.66,32.62,32.66,44000.0
2012-04-23 11:25:00,32.65,32.67,32.64,32.66,30100.0,32.65,32.67,32.64,32.66,30100.0
2012-04-23 11:30:00,32.65,32.65,32.6,32.6,79300.0,32.65,32.65,32.6,32.6,79300.0
2012-04-23 11:35:00,32.6,32.64,32.59,32.6,67600.0,32.6,32.64,32.59,32.6,67600.0
2012-04-23 11:40:00,32.59,32.59,32.54,32.55,11300.0,32.59,32.59,32.54,32.55,11300.0
2012-04-23 11:45:00,32.55,32.55,32.51,32.53,19100.0,32.55,32.55,32.51,32.53,19100.0
2012-04-23 11:50:00,32.52,32.57,32.52,32.53,13100.0,32.52,32.57,32.52,32.53,13100.0
2012-04-23 11:55:00,32.53,32.56,32.5,32.52,37200.0,32.53,32.56,32.5,32.52,37200.0
2012-04-23 12:00:00,32.52,32.6,32.52,32.6,44200.0,32.52,32.6,32.52,32.6,44200.0
2012-04-23 12:05:00,32.6,32.64,32.59,32.61,16100.0,32.6,32.64,32.59,32.61,16100.0
2012-04-23 12:10:00,32.62,32.64,32.59,32.63,18100.0,32.62,32.64,32.59,32.63,18100.0
2012-04-23 12:15:00,32.64,32.65,32.6,32.6,7600.0,32.64,32.65,32.6,32.6,7600.0
2012-04-23 12:20:00,32.61,32.62,32.6,32.62,9800.0,32.61,32.62,32.6,32.62,9800.0
2012-04-23 12:25:00,32.62,32.64,32.59,32.59,20400.0,32.62,32.64,32.59,32.59,20400.0
2012-04-23 12:30:00,32.59,32.6,32.56,32.57,15100.0,32.59,32.6,32.56,32.57,15100.0
2012-04-23 12:35:00,32.57,32.59,32.56,32.58,22700.0,32.57,32.59,32.56,32.58,22700.0
2012-04-23 12:40:00,32.58,32.59,32.57,32.58,9100.0,32.58,32.59,32.57,32.58,9100.0
2012-04-23 12:45:00,32.58,32.58,32.52,32.55,21300.0,32.58,32.58,32.52,32.55,21300.0
2012-04-23 12:50:00,32.55,32.59,32.55,32.58,8400.0,32.55,32.59,32.55,32.58,8400.0
2012-04-23 12:55:00,32.59,32.61,32.58,32.61,7800.0,32.59,32.61,32.58,32.61,7800.0
2012-04-23 13:00:00,32.6,32.64,32.6,32.61,10200.0,32.6,32.64,32.6,32.61,10200.0
2012-04-23 13:05:00,32.61,32.61,32.6,32.6,7600.0,32.61,32.61,32.6,32.6,7600.0
2012-04-23 13:10:00,32.6,32.65,32.6,32.64,13800.0,32.6,32.65,32.6,32.64,13800.0
2012-04-23 13:15:00,32.64,32.7,32.62,32.7,36800.0,32.64,32.7,32.62,32.7,36800.0
2012-04-23 13:20:00,32.7,32.74,32.68,32.74,54600.0,32.7,32.74,32.68,32.74,54600.0
2012-04-23 13:25:00,32.74,32.74,32.71,32.71,20500.0,32.74,32.74,32.71,32.71,20500.0
2012-04-23 13:30:00,32.71,32.72,32.69,32.69,26000.0,32.71,32.72,32.69,32.69,26000.0
2012-04-23 13:35:00,32.69,32.73,32.69,32.72,4600.0,32.69,32.73,32.69,32.72,4600.0
2012-04-23 13:40:00,32.73,32.73,32.68,32.68,18200.0,32.73,32.73,32.68,32.68,18200.0
2012-04-23 13:45:00,32.68,32.68,32.61,32.61,44000.0,32.68,32.68,32.61,32.61,44000.0
2012-04-23 13:50:00,32.61,32.62,32.58,32.58,31900.0,32.61,32.62,32.58,32.58,31900.0
2012-04-23 13:55:00,32.59,32.61,32.59,32.59,13600.0,32.59,32.61,32.59,32.59,13600.0
2012-04-23 14:00:00,32.59,32.6,32.5,32.54,46100.0,32.59,32.6,32.5,32.54,46100.0
2012-04-23 14:05:00,32.54,32.59,32.53,32.58,38700.0,32.54,32.59,32.53,32.58,38700.0
2012-04-23 14:10:00,32.58,32.62,32.57,32.61,20900.0,32.58,32.62,32.57,32.61,20900.0
2012-04-23 14:15:00,32.61,32.64,32.6,32.64,12500.0,32.61,32.64,32.6,32.64,12500.0
2012-04-23 14:20:00,32.65,32.74,32.65,32.71,35100.0,32.65,32.74,32.65,32.71,35100.0
2012-04-23 14:25:00,32.72,32.73,32.66,32.67,61300.0,32.72,32.73,32.66,32.67,61300.0
2012-04-23 14:30:00,32.68,32.71,32.68,32.69,52900.0,32.68,32.71,32.68,32.69,52900.0
2012-04-23 14:35:00,32.69,32.7,32.67,32.68,20400.0,32.69,32.7,32.67,32.68,20400.0
2012-04-23 14:40:00,32.69,32.69,32.64,32.65,15300.0,32.69,32.69,32.64,32.65,15300.0
2012-04-23 14:45:00,32.65,32.67,32.6,32.62,30400.0,32.65,32.67,32.6,32.62,30400.0
2012-04-23 14:50:00,32.62,32.64,32.59,32.64,15900.0,32.62,32.64,32.59,32.64,15900.0
2012-04-23 14:55:00,32.63,32.64,32.58,32.61,40500.0,32.63,32.64,32.58,32.61,40500.0
2012-04-23 15:00:00,32.6,32.66,32.6,32.64,22600.0,32.6,32.66,32.6,32.64,22600.0
2012-04-23 15:05:00,32.65,32.68,32.6,32.62,34800.0,32.65,32.68,32.6,32.62,34800.0
2012-04-23 15:10:00,32.62,32.66,32.61,32.66,28900.0,32.62,32.66,32.61,32.66,28900.0
2012-04-23 15:15:00,32.65,32.71,32.63,32.7,25300.0,32.65,32.71,32.63,32.7,25300.0
2012-04-23 15:20:00,32.7,32.72,32.65,32.67,29300.0,32.7,32.72,32.65,32.67,29300.0
2012-04-23 15:25:00,32.68,32.73,32.68,32.72,20700.0,32.68,32.73,32.68,32.72,20700.0
2012-04-23 15:30:00,32.71,32.74,32.7,32.71,27400.0,32.71,32.74,32.7,32.71,27400.0
2012-04-23 15:35:00,32.72,32.74,32.72,32.74,17700.0,32.72,32.74,32.72,32.74,17700.0
2012-04-23 15:40:00,32.73,32.74,32.68,32.71,40000.0,32.73,32.74,32.68,32.71,40000.0
2012-04-23 15:45:00,32.71,32.72,32.68,32.71,61600.0,32.71,32.72,32.68,32.71,61600.0
2012-04-23 15:50:00,32.7,32.7,32.67,32.68,137400.0,32.7,32.7,32.67,32.68,137400.0
2012-04-23 15:55:00,32.67,32.7,32.62,32.62,466200.0,32.67,32.7,32.62,32.62,466200.0
2012-04-24 09:30:00,32.66,32.77,32.61,32.61,70100.0,32.66,32.77,32.61,32.61,70100.0
2012-04-24 09:35:00,32.65,32.66,32.49,32.62,66400.0,32.65,32.66,32.49,32.62,66400.0
2012-04-24 09:40:00,32.62,32.63,32.48,32.52,107800.0,32.62,32.63,32.48,32.52,107800.0
2012-04-24 09:45:00,32.51,32.51,32.45,32.48,78100.0,32.51,32.51,32.45,32.48,78100.0
2012-04-24 09:50:00,32.49,32.49,32.43,32.43,47900.0,32.49,32.49,32.43,32.43,47900.0
2012-04-24 09:55:00,32.43,32.43,32.35,32.37,72100.0,32.43,32.43,32.35,32.37,72100.0
2012-04-24 10:00:00,32.36,32.61,32.36,32.6,76600.0,32.36,32.61,32.36,32.6,76600.0
2012-04-24 10:05:00,32.6,32.76,32.58,32.76,69500.0,32.6,32.76,32.58,32.76,69500.0
2012-04-24 10:10:00,32.76,32.81,32.71,32.71,236000.0,32.76,32.81,32.71,32.71,236000.0
2012-04-24 10:15:00,32.72,32.72,32.64,32.7,151500.0,32.72,32.72,32.64,32.7,151500.0
2012-04-24 10:20:00,32.7,32.72,32.66,32.67,125900.0,32.7,32.72,32.66,32.67,125900.0
2012-04-24 10:25:00,32.67,32.69,32.59,32.6,81300.0,32.67,32.69,32.59,32.6,81300.0
2012-04-24 10:30:00,32.6,32.77,32.6,32.72,190700.0,32.6,32.77,32.6,32.72,190700.0
2012-04-24 10:35:00,32.72,32.72,32.65,32.68,73000.0,32.72,32.72,32.65,32.68,73000.0
2012-04-24 10:40:00,32.68,32.74,32.62,32.74,109700.0,32.68,32.74,32.62,32.74,109700.0
2012-04-24 10:45:00,32.73,32.83,32.73,32.82,92200.0,32.73,32.83,32.73,32.82,92200.0
2012-04-24 10:50:00,32.81,32.83,32.72,32.74,72500.0,32.81,32.83,32.72,32.74,72500.0
2012-04-24 10:55:00,32.75,32.78,32.73,32.75,39300.0,32.75,32.78,32.73,32.75,39300.0
2012-04-24 11:00:00,32.74,32.76,32.68,32.68,23500.0,32.74,32.76,32.68,32.68,23500.0
2012-04-24 11:05:00,32.68,32.72,32.64,32.71,26200.0,32.68,32.72,32.64,32.71,26200.0
2012-04-24 11:10:00,32.71,32.8,32.69,32.8,38600.0,32.71,32.8,32.69,32.8,38600.0
2012-04-24 11:15:00,32.8,32.8,32.77,32.78,41700.0,32.8,32.8,32.77,32.78,41700.0
2012-04-24 11:20:00,32.78,32.8,32.78,32.79,27400.0,32.78,32.8,32.78,32.79,27400.0
2012-04-24 11:25:00,32.8,32.83,32.74,32.74,46900.0,32.8,32.83,32.74,32.74,46900.0
2012-04-24 11:30:00,32.74,32.74,32.71,32.71,20300.0,32.74,32.74,32.71,32.71,20300.0
2012-04-24 11:35:00,32.71,32.71,32.61,32.64,39300.0,32.71,32.71,32.61,32.64,39300.0
2012-04-24 11:40:00,32.65,32.68,32.64,32.66,26900.0,32.65,32.68,32.64,32.66,26900.0
2012-04-24 11:45:00,32.66,32.69,32.65,32.66,26400.0,32.66,32.69,32.65,32.66,26400.0
2012-04-24 11:50:00,32.65,32.67,32.58,32.59,143500.0,32.65,32.67,32.58,32.59,143500.0
2012-04-24 11:55:00,32.59,32.59,32.55,32.56,33200.0,32.59,32.59,32.55,32.56,33200.0
2012-04-24 12:00:00,32.56,32.66,32.56,32.66,15100.0,32.56,32.66,32.56,32.66,15100.0
2012-04-24 12:05:00,32.65,32.68,32.65,32.68,9300.0,32.65,32.68,32.65,32.68,9300.0
2012-04-24 12:10:00,32.68,32.68,32.61,32.63,37400.0,32.68,32.68,32.61,32.63,37400.0
2012-04-24 12:15:00,32.62,32.64,32.61,32.61,5500.0,32.62,32.64,32.61,32.61,5500.0
2012-04-24 12:20:00,32.62,32.63,32.57,32.58,18400.0,32.62,32.63,32.57,32.58,18400.0
2012-04-24 12:25:00,32.58,32.59,32.53,32.55,56100.0,32.58,32.59,32.53,32.55,56100.0
2012-04-24 12:30:00,32.55,32.56,32.5,32.51,44600.0,32.55,32.56,32.5,32.51,44600.0
2012-04-24 12:35:00,32.51,32.52,32.45,32.48,26800.0,32.51,32.52,32.45,32.48,26800.0
2012-04-24 12:40:00,32.48,32.49,32.43,32.47,17800.0,32.48,32.49,32.43,32.47,17800.0
2012-04-24 12:45:00,32.47,32.48,32.46,32.47,12600.0,32.47,32.48,32.46,32.47,12600.0
2012-04-24 12:50:00,32.47,32.5,32.47,32.48,9900.0,32.47,32.5,32.47,32.48,9900.0
2012-04-24 12:55:00,32.48,32.49,32.48,32.48,6400.0,32.48,32.49,32.48,32.48,6400.0
2012-04-24 13:00:00,32.48,32.48,32.4,32.41,53200.0,32.48,32.48,32.4,32.41,53200.0
2012-04-24 13:05:00,32.41,32.41,32.4,32.4,12600.0,32.41,32.41,32.4,32.4,12600.0
2012-04-24 13:10:00,32.4,32.41,32.35,32.35,84700.0,32.4,32.41,32.35,32.35,84700.0
2012-04-24 13:15:00,32.35,32.39,32.32,32.38,56600.0,32.35,32.39,32.32,32.38,56600.0
2012-04-24 13:20:00,32.38,32.44,32.38,32.44,24700.0,32.38,32.44,32.38,32.44,24700.0
2012-04-24 13:25:00,32.44,32.46,32.43,32.46,16800.0,32.44,32.46,32.43,32.46,16800.0
2012-04-24 13:30:00,32.46,32.52,32.45,32.52,23500.0,32.46,32.52,32.45,32.52,23500.0
2012-04-24 13:35:00,32.52,32.53,32.47,32.47,39500.0,32.52,32.53,32.47,32.47,39500.0
2012-04-24 13:40:00,32.47,32.47,32.43,32.46,29900.0,32.47,32.47,32.43,32.46,29900.0
2012-04-24 13:45:00,32.46,32.49,32.45,32.49,15900.0,32.46,32.49,32.45,32.49,15900.0
2012-04-24 13:50:00,32.48,32.49,32.42,32.42,25100.0,32.48,32.49,32.42,32.42,25100.0
2012-04-24 13:55:00,32.42,32.42,32.34,32.35,32000.0,32.42,32.42,32.34,32.35,32000.0
2012-04-24 14:00:00,32.34,32.34,32.3,32.32,83900.0,32.34,32.34,32.3,32.32,83900.0
2012-04-24 14:05:00,32.32,32.32,32.3,32.32,31600.0,32.32,32.32,32.3,32.32,31600.0
2012-04-24 14:10:00,32.32,32.33,32.32,32.33,18900.0,32.32,32.33,32.32,32.33,18900.0
2012-04-24 14:15:00,32.33,32.34,32.27,32.29,49400.0,32.33,32.34,32.27,32.29,49400.0
2012-04-24 14:20:00,32.29,32.29,32.27,32.28,20500.0,32.29,32.29,32.27,32.28,20500.0
2012-04-24 14:25:00,32.28,32.29,32.23,32.29,45500.0,32.28,32.29,32.23,32.29,45500.0
2012-04-24 14:30:00,32.29,32.32,32.29,32.3,39600.0,32.29,32.32,32.29,32.3,39600.0
2012-04-24 14:35:00,32.31,32.34,32.27,32.34,31400.0,32.31,32.34,32.27,32.34,31400.0
2012-04-24 14:40:00,32.34,32.34,32.31,32.33,10000.0,32.34,32.34,32.31,32.33,10000.0
2012-04-24 14:45:00,32.33,32.34,32.31,32.32,24100.0,32.33,32.34,32.31,32.32,24100.0
2012-04-24 14:50:00,32.32,32.34,32.32,32.34,36100.0,32.32,32.34,32.32,32.34,36100.0
2012-04-24 14:55:00,32.34,32.36,32.33,32.35,37800.0,32.34,32.36,32.33,32.35,37800.0
2012-04-24 15:00:00,32.36,32.38,32.32,32.36,94100.0,32.36,32.38,32.32,32.36,94100.0
2012-04-24 15:05:00,32.37,32.43,32.37,32.43,30100.0,32.37,32.43,32.37,32.43,30100.0
2012-04-24 15:10:00,32.43,32.43,32.4,32.41,33200.0,32.43,32.43,32.4,32.41,33200.0
2012-04-24 15:15:00,32.42,32.42,32.36,32.36,108000.0,32.42,32.42,32.36,32.36,108000.0
2012-04-24 15:20:00,32.37,32.41,32.37,32.4,47200.0,32.37,32.41,32.37,32.4,47200.0
2012-04-24 15:25:00,32.39,32.41,32.36,32.36,52500.0,32.39,32.41,32.36,32.36,52500.0
2012-04-24 15:30:00,32.36,32.41,32.36,32.39,51700.0,32.36,32.41,32.36,32.39,51700.0
2012-04-24 15:35:00,32.38,32.43,32.38,32.4,75900.0,32.38,32.43,32.38,32.4,75900.0
2012-04-24 15:40:00,32.4,32.43,32.4,32.43,71500.0,32.4,32.43,32.4,32.43,71500.0
2012-04-24 15:45:00,32.43,32.48,32.41,32.43,97100.0,32.43,32.48,32.41,32.43,97100.0
2012-04-24 15:50:00,32.42,32.42,32.34,32.34,140700.0,32.42,32.42,32.34,32.34,140700.0
2012-04-24 15:55:00,32.34,32.41,32.34,32.41,157600.0,32.34,32.41,32.34,32.41,157600.0
2012-04-25 09:30:00,32.64,32.69,32.46,32.69,120200.0,32.64,32.69,32.46,32.69,120200.0
2012-04-25 09:35:00,32.7,32.82,32.65,32.73,76500.0,32.7,32.82,32.65,32.73,76500.0
2012-04-25 09:40:00,32.73,32.78,32.69,32.72,88900.0,32.73,32.78,32.69,32.72,88900.0
2012-04-25 09:45:00,32.73,32.84,32.72,32.82,45600.0,32.73,32.84,32.72,32.82,45600.0
2012-04-25 09:50:00,32.82,32.92,32.81,32.91,90200.0,32.82,32.92,32.81,32.91,90200.0
2012-04-25 09:55:00,32.92,32.97,32.91,32.96,67200.0,32.92,32.97,32.91,32.96,67200.0
2012-04-25 10:00:00,32.96,33.02,32.95,32.97,121000.0,32.96,33.02,32.95,32.97,121000.0
2012-04-25 10:05:00,32.97,32.97,32.9,32.91,43800.0,32.97,32.97,32.9,32.91,43800.0
2012-04-25 10:10:00,32.91,32.93,32.87,32.88,44500.0,32.91,32.93,32.87,32.88,44500.0
2012-04-25 10:15:00,32.88,32.92,32.88,32.92,45000.0,32.88,32.92,32.88,32.92,45000.0
2012-04-25 10:20:00,32.92,32.96,32.9,32.91,47800.0,32.92,32.96,32.9,32.91,47800.0
2012-04-25 10:25:00,32.91,32.95,32.9,32.92,41300.0,32.91,32.95,32.9,32.92,41300.0
2012-04-25 10:30:00,32.92,32.98,32.92,32.95,28300.0,32.92,32.98,32.92,32.95,28300.0
2012-04-25 10:35:00,32.96,32.99,32.93,32.97,34300.0,32.96,32.99,32.93,32.97,34300.0
2012-04-25 10:40:00,32.97,33.0,32.96,32.98,39700.0,32.97,33.0,32.96,32.98,39700.0
2012-04-25 10:45:00,32.97,33.01,32.96,33.0,42300.0,32.97,33.01,32.96,33.0,42300.0
2012-04-25 10:50:00,33.0,33.05,32.99,33.03,52000.0,33.0,33.05,32.99,33.03,52000.0
2012-04-25 10:55:00,33.04,33.04,33.01,33.04,15400.0,33.04,33.04,33.01,33.04,15400.0
2012-04-25 11:00:00,33.04,33.04,32.97,32.98,53700.0,33.04,33.04,32.97,32.98,53700.0
2012-04-25 11:05:00,32.97,32.98,32.92,32.97,31000.0,32.97,32.98,32.92,32.97,31000.0
2012-04-25 11:10:00,32.97,33.01,32.96,33.01,50700.0,32.97,33.01,32.96,33.01,50700.0
2012-04-25 11:15:00,33.0,33.06,33.0,33.04,45500.0,33.0,33.06,33.0,33.04,45500.0
2012-04-25 11:20:00,33.04,33.09,33.04,33.05,24800.0,33.04,33.09,33.04,33.05,24800.0
2012-04-25 11:25:00,33.04,33.09,33.03,33.08,28300.0,33.04,33.09,33.03,33.08,28300.0
2012-04-25 11:30:00,33.07,33.08,32.99,32.99,85600.0,33.07,33.08,32.99,32.99,85600.0
2012-04-25 11:35:00,32.99,33.02,32.99,33.0,43400.0,32.99,33.02,32.99,33.0,43400.0
2012-04-25 11:40:00,33.0,33.01,32.98,32.99,14100.0,33.0,33.01,32.98,32.99,14100.0
2012-04-25 11:45:00,32.99,33.01,32.98,32.99,29700.0,32.99,33.01,32.98,32.99,29700.0
2012-04-25 11:50:00,32.98,33.0,32.95,33.0,29600.0,32.98,33.0,32.95,33.0,29600.0
2012-04-25 11:55:00,33.0,33.0,32.99,33.0,26300.0,33.0,33.0,32.99,33.0,26300.0
2012-04-25 12:00:00,32.99,33.0,32.98,33.0,28500.0,32.99,33.0,32.98,33.0,28500.0
2012-04-25 12:05:00,33.01,33.03,32.99,33.01,21600.0,33.01,33.03,32.99,33.01,21600.0
2012-04-25 12:10:00,33.01,33.05,33.01,33.05,9100.0,33.01,33.05,33.01,33.05,9100.0
2012-04-25 12:15:00,33.05,33.05,33.02,33.02,19400.0,33.05,33.05,33.02,33.02,19400.0
2012-04-25 12:20:00,33.02,33.03,33.0,33.01,11100.0,33.02,33.03,33.0,33.01,11100.0
2012-04-25 12:25:00,33.01,33.04,33.01,33.03,12400.0,33.01,33.04,33.01,33.03,12400.0
2012-04-25 12:30:00,33.02,33.03,32.98,33.0,27300.0,33.02,33.03,32.98,33.0,27300.0
2012-04-25 12:35:00,33.0,33.03,32.96,32.97,37200.0,33.0,33.03,32.96,32.97,37200.0
2012-04-25 12:40:00,32.98,33.04,32.97,33.0,21400.0,32.98,33.04,32.97,33.0,21400.0
2012-04-25 12:45:00,33.01,33.06,32.99,32.99,36900.0,33.01,33.06,32.99,32.99,36900.0
2012-04-25 12:50:00,32.99,33.03,32.98,33.03,17000.0,32.99,33.03,32.98,33.03,17000.0
2012-04-25 12:55:00,33.03,33.14,33.02,33.14,109800.0,33.03,33.14,33.02,33.14,109800.0
2012-04-25 13:00:00,33.13,33.15,33.11,33.12,89400.0,33.13,33.15,33.11,33.12,89400.0
2012-04-25 13:05:00,33.12,33.17,33.11,33.13,31900.0,33.12,33.17,33.11,33.13,31900.0
2012-04-25 13:10:00,33.14,33.14,33.09,33.12,34500.0,33.14,33.14,33.09,33.12,34500.0
2012-04-25 13:15:00,33.12,33.16,33.1,33.16,15700.0,33.12,33.16,33.1,33.16,15700.0
2012-04-25 13:20:00,33.15,33.15,33.13,33.14,10400.0,33.15,33.15,33.13,33.14,10400.0
2012-04-25 13:25:00,33.15,33.16,33.11,33.14,73500.0,33.15,33.16,33.11,33.14,73500.0
2012-04-25 13:30:00,33.14,33.16,33.13,33.14,48600.0,33.14,33.16,33.13,33.14,48600.0
2012-04-25 13:35:00,33.14,33.17,33.14,33.15,24900.0,33.14,33.17,33.14,33.15,24900.0
2012-04-25 13:40:00,33.16,33.18,33.14,33.14,24400.0,33.16,33.18,33.14,33.14,24400.0
2012-04-25 13:45:00,33.15,33.17,33.14,33.16,32600.0,33.15,33.17,33.14,33.16,32600.0
2012-04-25 13:50:00,33.16,33.18,33.15,33.17,60200.0,33.16,33.18,33.15,33.17,60200.0
2012-04-25 13:55:00,33.18,33.18,33.16,33.17,14400.0,33.18,33.18,33.16,33.17,14400.0
2012-04-25 14:00:00,33.17,33.17,33.11,33.12,50600.0,33.17,33.17,33.11,33.12,50600.0
2012-04-25 14:05:00,33.12,33.13,33.1,33.13,25500.0,33.12,33.13,33.1,33.13,25500.0
2012-04-25 14:10:00,33.13,33.16,33.13,33.16,38600.0,33.13,33.16,33.13,33.16,38600.0
2012-04-25 14:15:00,33.15,33.16,33.14,33.16,11300.0,33.15,33.16,33.14,33.16,11300.0
2012-04-25 14:20:00,33.17,33.27,33.16,33.21,62400.0,33.17,33.27,33.16,33.21,62400.0
2012-04-25 14:25:00,33.21,33.23,33.18,33.21,15400.0,33.21,33.23,33.18,33.21,15400.0
2012-04-25 14:30:00,33.21,33.22,33.15,33.17,40900.0,33.21,33.22,33.15,33.17,40900.0
2012-04-25 14:35:00,33.17,33.18,33.09,33.12,21500.0,33.17,33.18,33.09,33.12,21500.0
2012-04-25 14:40:00,33.12,33.17,33.12,33.15,30200.0,33.12,33.17,33.12,33.15,30200.0
2012-04-25 14:45:00,33.15,33.15,33.13,33.14,25400.0,33.15,33.15,33.13,33.14,25400.0
2012-04-25 14:50:00,33.14,33.14,33.09,33.12,21200.0,33.14,33.14,33.09,33.12,21200.0
2012-04-25 14:55:00,33.12,33.17,33.11,33.17,42900.0,33.12,33.17,33.11,33.17,42900.0
2012-04-25 15:00:00,33.16,33.21,33.15,33.19,105700.0,33.16,33.21,33.15,33.19,105700.0
2012-04-25 15:05:00,33.18,33.19,33.14,33.15,20300.0,33.18,33.19,33.14,33.15,20300.0
2012-04-25 15:10:00,33.16,33.16,33.13,33.13,23200.0,33.16,33.16,33.13,33.13,23200.0
2012-04-25 15:15:00,33.12,33.19,33.11,33.17,40700.0,33.12,33.19,33.11,33.17,40700.0
2012-04-25 15:20:00,33.17,33.18,33.14,33.17,26600.0,33.17,33.18,33.14,33.17,26600.0
2012-04-25 15:25:00,33.17,33.18,33.09,33.09,59100.0,33.17,33.18,33.09,33.09,59100.0
2012-04-25 15:30:00,33.09,33.1,33.08,33.09,44000.0,33.09,33.1,33.08,33.09,44000.0
2012-04-25 15:35:00,33.1,33.13,33.09,33.09,71000.0,33.1,33.13,33.09,33.09,71000.0
2012-04-25 15:40:00,33.09,33.11,33.05,33.05,91300.0,33.09,33.11,33.05,33.05,91300.0
2012-04-25 15:45:00,33.06,33.09,33.04,33.07,91000.0,33.06,33.09,33.04,33.07,91000.0
2012-04-25 15:50:00,33.08,33.13,33.08,33.12,88300.0,33.08,33.13,33.08,33.12,88300.0
2012-04-25 15:55:00,33.12,33.13,33.09,33.12,117700.0,33.12,33.13,33.09,33.12,117700.0
2012-04-26 09:30:00,32.99,33.13,32.92,33.06,57600.0,32.99,33.13,32.92,33.06,57600.0
2012-04-26 09:35:00,33.05,33.16,33.05,33.15,59200.0,33.05,33.16,33.05,33.15,59200.0
2012-04-26 09:40:00,33.16,33.22,33.11,33.17,32400.0,33.16,33.22,33.11,33.17,32400.0
2012-04-26 09:45:00,33.17,33.2,33.1,33.2,31700.0,33.17,33.2,33.1,33.2,31700.0
2012-04-26 09:50:00,33.2,33.24,33.18,33.2,18300.0,33.2,33.24,33.18,33.2,18300.0
2012-04-26 09:55:00,33.19,33.21,33.13,33.16,18200.0,33.19,33.21,33.13,33.16,18200.0
2012-04-26 10:00:00,33.16,33.28,33.16,33.23,113100.0,33.16,33.28,33.16,33.23,113100.0
2012-04-26 10:05:00,33.22,33.29,33.22,33.22,165600.0,33.22,33.29,33.22,33.22,165600.0
2012-04-26 10:10:00,33.22,33.26,33.18,33.19,24100.0,33.22,33.26,33.18,33.19,24100.0
2012-04-26 10:15:00,33.21,33.25,33.2,33.22,38500.0,33.21,33.25,33.2,33.22,38500.0
2012-04-26 10:20:00,33.24,33.24,33.18,33.19,23200.0,33.24,33.24,33.18,33.19,23200.0
2012-04-26 10:25:00,33.18,33.24,33.18,33.2,44300.0,33.18,33.24,33.18,33.2,44300.0
2012-04-26 10:30:00,33.2,33.2,33.17,33.2,61200.0,33.2,33.2,33.17,33.2,61200.0
2012-04-26 10:35:00,33.19,33.2,33.18,33.19,16600.0,33.19,33.2,33.18,33.19,16600.0
2012-04-26 10:40:00,33.19,33.27,33.17,33.27,19900.0,33.19,33.27,33.17,33.27,19900.0
2012-04-26 10:45:00,33.29,33.29,33.28,33.29,9300.0,33.29,33.29,33.28,33.29,9300.0
2012-04-26 10:50:00,33.3,33.31,33.18,33.2,26700.0,33.3,33.31,33.18,33.2,26700.0
2012-04-26 10:55:00,33.19,33.24,33.17,33.18,17700.0,33.19,33.24,33.17,33.18,17700.0
2012-04-26 11:00:00,33.19,33.23,33.18,33.21,25100.0,33.19,33.23,33.18,33.21,25100.0
2012-04-26 11:05:00,33.22,33.24,33.2,33.21,13100.0,33.22,33.24,33.2,33.21,13100.0
2012-04-26 11:10:00,33.22,33.22,33.19,33.19,12000.0,33.22,33.22,33.19,33.19,12000.0
2012-04-26 11:15:00,33.2,33.22,33.19,33.21,29200.0,33.2,33.22,33.19,33.21,29200.0
2012-04-26 11:20:00,33.21,33.25,33.2,33.24,40100.0,33.21,33.25,33.2,33.24,40100.0
2012-04-26 11:25:00,33.23,33.26,33.22,33.24,40900.0,33.23,33.26,33.22,33.24,40900.0
2012-04-26 11:30:00,33.25,33.26,33.22,33.26,24600.0,33.25,33.26,33.22,33.26,24600.0
2012-04-26 11:35:00,33.25,33.26,33.24,33.25,36200.0,33.25,33.26,33.24,33.25,36200.0
2012-04-26 11:40:00,33.24,33.25,33.22,33.23,5800.0,33.24,33.25,33.22,33.23,5800.0
2012-04-26 11:45:00,33.23,33.26,33.23,33.26,14100.0,33.23,33.26,33.23,33.26,14100.0
2012-04-26 11:50:00,33.25,33.27,33.24,33.27,14800.0,33.25,33.27,33.24,33.27,14800.0
2012-04-26 11:55:00,33.27,33.27,33.23,33.24,24200.0,33.27,33.27,33.23,33.24,24200.0
2012-04-26 12:00:00,33.24,33.27,33.22,33.26,13600.0,33.24,33.27,33.22,33.26,13600.0
2012-04-26 12:05:00,33.26,33.26,33.21,33.22,19600.0,33.26,33.26,33.21,33.22,19600.0
2012-04-26 12:10:00,33.21,33.21,33.17,33.17,35400.0,33.21,33.21,33.17,33.17,35400.0
2012-04-26 12:15:00,33.17,33.18,33.16,33.18,5100.0,33.17,33.18,33.16,33.18,5100.0
2012-04-26 12:20:00,33.17,33.2,33.16,33.17,24500.0,33.17,33.2,33.16,33.17,24500.0
2012-04-26 12:25:00,33.16,33.17,33.14,33.15,24200.0,33.16,33.17,33.14,33.15,24200.0
2012-04-26 12:30:00,33.14,33.14,33.11,33.11,18100.0,33.14,33.14,33.11,33.11,18100.0
2012-04-26 12:35:00,33.11,33.14,33.1,33.1,13400.0,33.11,33.14,33.1,33.1,13400.0
2012-04-26 12:40:00,33.1,33.12,33.06,33.08,40800.0,33.1,33.12,33.06,33.08,40800.0
2012-04-26 12:45:00,33.09,33.1,33.06,33.07,11600.0,33.09,33.1,33.06,33.07,11600.0
2012-04-26 12:50:00,33.07,33.1,33.07,33.1,37500.0,33.07,33.1,33.07,33.1,37500.0
2012-04-26 12:55:00,33.1,33.1,33.07,33.08,18200.0,33.1,33.1,33.07,33.08,18200.0
2012-04-26 13:00:00,33.08,33.09,33.07,33.09,25900.0,33.08,33.09,33.07,33.09,25900.0
2012-04-26 13:05:00,33.08,33.11,33.07,33.1,26900.0,33.08,33.11,33.07,33.1,26900.0
2012-04-26 13:10:00,33.1,33.11,33.08,33.08,10000.0,33.1,33.11,33.08,33.08,10000.0
2012-04-26 13:15:00,33.08,33.15,33.08,33.13,51700.0,33.08,33.15,33.08,33.13,51700.0
2012-04-26 13:20:00,33.14,33.15,33.12,33.14,39500.0,33.14,33.15,33.12,33.14,39500.0
2012-04-26 13:25:00,33.14,33.15,33.13,33.13,36400.0,33.14,33.15,33.13,33.13,36400.0
2012-04-26 13:30:00,33.13,33.15,33.12,33.14,25700.0,33.13,33.15,33.12,33.14,25700.0
2012-04-26 13:35:00,33.14,33.19,33.13,33.19,57500.0,33.14,33.19,33.13,33.19,57500.0
2012-04-26 13:40:00,33.18,33.19,33.16,33.16,24400.0,33.18,33.19,33.16,33.16,24400.0
2012-04-26 13:45:00,33.16,33.19,33.16,33.19,16200.0,33.16,33.19,33.16,33.19,16200.0
2012-04-26 13:50:00,33.18,33.19,33.18,33.19,32900.0,33.18,33.19,33.18,33.19,32900.0
2012-04-26 13:55:00,33.18,33.2,33.18,33.19,76500.0,33.18,33.2,33.18,33.19,76500.0
2012-04-26 14:00:00,33.19,33.25,33.19,33.23,29200.0,33.19,33.25,33.19,33.23,29200.0
2012-04-26 14:05:00,33.24,33.25,33.22,33.25,29100.0,33.24,33.25,33.22,33.25,29100.0
2012-04-26 14:10:00,33.25,33.25,33.21,33.21,35700.0,33.25,33.25,33.21,33.21,35700.0
2012-04-26 14:15:00,33.21,33.28,33.21,33.27,25300.0,33.21,33.28,33.21,33.27,25300.0
2012-04-26 14:20:00,33.27,33.29,33.24,33.29,27200.0,33.27,33.29,33.24,33.29,27200.0
2012-04-26 14:25:00,33.29,33.3,33.27,33.29,72400.0,33.29,33.3,33.27,33.29,72400.0
2012-04-26 14:30:00,33.29,33.3,33.27,33.28,26200.0,33.29,33.3,33.27,33.28,26200.0
2012-04-26 14:35:00,33.29,33.29,33.28,33.29,5900.0,33.29,33.29,33.28,33.29,5900.0
2012-04-26 14:40:00,33.29,33.32,33.29,33.3,36200.0,33.29,33.32,33.29,33.3,36200.0
2012-04-26 14:45:00,33.31,33.31,33.25,33.25,13900.0,33.31,33.31,33.25,33.25,13900.0
2012-04-26 14:50:00,33.25,33.26,33.21,33.21,29500.0,33.25,33.26,33.21,33.21,29500.0
2012-04-26 14:55:00,33.21,33.25,33.21,33.24,18300.0,33.21,33.25,33.21,33.24,18300.0
2012-04-26 15:00:00,33.25,33.28,33.24,33.26,22400.0,33.25,33.28,33.24,33.26,22400.0
2012-04-26 15:05:00,33.26,33.27,33.22,33.22,22600.0,33.26,33.27,33.22,33.22,22600.0
2012-04-26 15:10:00,33.22,33.24,33.2,33.24,35500.0,33.22,33.24,33.2,33.24,35500.0
2012-04-26 15:15:00,33.24,33.3,33.23,33.29,62100.0,33.24,33.3,33.23,33.29,62100.0
2012-04-26 15:20:00,33.29,33.3,33.27,33.27,90900.0,33.29,33.3,33.27,33.27,90900.0
2012-04-26 15:25:00,33.26,33.26,33.23,33.25,25100.0,33.26,33.26,33.23,33.25,25100.0
2012-04-26 15:30:00,33.24,33.28,33.23,33.27,40700.0,33.24,33.28,33.23,33.27,40700.0
2012-04-26 15:35:00,33.27,33.28,33.22,33.22,35100.0,33.27,33.28,33.22,33.22,35100.0
2012-04-26 15:40:00,33.22,33.24,33.2,33.22,45500.0,33.22,33.24,33.2,33.22,45500.0
2012-04-26 15:45:00,33.22,33.27,33.21,33.24,58500.0,33.22,33.27,33.21,33.24,58500.0
2012-04-26 15:50:00,33.25,33.26,33.22,33.22,76200.0,33.25,33.26,33.22,33.22,76200.0
2012-04-26 15:55:00,33.22,33.26,33.2,33.25,117700.0,33.22,33.26,33.2,33.25,117700.0
2012-04-27 09:30:00,33.38,33.38,33.27,33.27,58000.0,33.38,33.38,33.27,33.27,58000.0
2012-04-27 09:35:00,33.29,33.3,33.21,33.25,44600.0,33.29,33.3,33.21,33.25,44600.0
2012-04-27 09:40:00,33.25,33.37,33.24,33.35,97100.0,33.25,33.37,33.24,33.35,97100.0
2012-04-27 09:45:00,33.35,33.35,33.24,33.25,35400.0,33.35,33.35,33.24,33.25,35400.0
2012-04-27 09:50:00,33.25,33.26,33.23,33.24,21700.0,33.25,33.26,33.23,33.24,21700.0
2012-04-27 09:55:00,33.25,33.36,33.25,33.34,29400.0,33.25,33.36,33.25,33.34,29400.0
2012-04-27 10:00:00,33.34,33.34,33.23,33.29,34300.0,33.34,33.34,33.23,33.29,34300.0
2012-04-27 10:05:00,33.28,33.31,33.21,33.28,28800.0,33.28,33.31,33.21,33.28,28800.0
2012-04-27 10:10:00,33.28,33.31,33.28,33.28,23400.0,33.28,33.31,33.28,33.28,23400.0
2012-04-27 10:15:00,33.28,33.31,33.27,33.3,53500.0,33.28,33.31,33.27,33.3,53500.0
2012-04-27 10:20:00,33.3,33.33,33.29,33.32,19300.0,33.3,33.33,33.29,33.32,19300.0
2012-04-27 10:25:00,33.32,33.34,33.3,33.32,16300.0,33.32,33.34,33.3,33.32,16300.0
2012-04-27 10:30:00,33.32,33.35,33.31,33.32,44800.0,33.32,33.35,33.31,33.32,44800.0
2012-04-27 10:35:00,33.32,33.48,33.32,33.47,64700.0,33.32,33.48,33.32,33.47,64700.0
2012-04-27 10:40:00,33.47,33.49,33.42,33.44,45000.0,33.47,33.49,33.42,33.44,45000.0
2012-04-27 10:45:00,33.44,33.5,33.44,33.47,70100.0,33.44,33.5,33.44,33.47,70100.0
2012-04-27 10:50:00,33.47,33.48,33.46,33.46,66400.0,33.47,33.48,33.46,33.46,66400.0
2012-04-27 10:55:00,33.46,33.5,33.46,33.5,80000.0,33.46,33.5,33.46,33.5,80000.0
2012-04-27 11:00:00,33.49,33.58,33.49,33.56,80300.0,33.49,33.58,33.49,33.56,80300.0
2012-04-27 11:05:00,33.55,33.61,33.55,33.59,22900.0,33.55,33.61,33.55,33.59,22900.0
2012-04-27 11:10:00,33.6,33.63,33.59,33.61,23800.0,33.6,33.63,33.59,33.61,23800.0
2012-04-27 11:15:00,33.61,33.66,33.61,33.64,20400.0,33.61,33.66,33.61,33.64,20400.0
2012-04-27 11:20:00,33.65,33.65,33.6,33.64,21500.0,33.65,33.65,33.6,33.64,21500.0
2012-04-27 11:25:00,33.64,33.68,33.63,33.63,51400.0,33.64,33.68,33.63,33.63,51400.0
2012-04-27 11:30:00,33.63,33.68,33.61,33.68,20200.0,33.63,33.68,33.61,33.68,20200.0
2012-04-27 11:35:00,33.68,33.7,33.64,33.65,18900.0,33.68,33.7,33.64,33.65,18900.0
2012-04-27 11:40:00,33.65,33.66,33.64,33.65,19800.0,33.65,33.66,33.64,33.65,19800.0
2012-04-27 11:45:00,33.65,33.68,33.65,33.67,12000.0,33.65,33.68,33.65,33.67,12000.0
2012-04-27 11:50:00,33.68,33.7,33.67,33.69,9500.0,33.68,33.7,33.67,33.69,9500.0
2012-04-27 11:55:00,33.7,33.73,33.7,33.73,17800.0,33.7,33.73,33.7,33.73,17800.0
2012-04-27 12:00:00,33.73,33.73,33.66,33.66,40100.0,33.73,33.73,33.66,33.66,40100.0
2012-04-27 12:05:00,33.66,33.68,33.66,33.66,16500.0,33.66,33.68,33.66,33.66,16500.0
2012-04-27 12:10:00,33.67,33.68,33.66,33.66,36200.0,33.67,33.68,33.66,33.66,36200.0
2012-04-27 12:15:00,33.67,33.67,33.66,33.67,14700.0,33.67,33.67,33.66,33.67,14700.0
2012-04-27 12:20:00,33.67,33.67,33.63,33.64,37200.0,33.67,33.67,33.63,33.64,37200.0
2012-04-27 12:25:00,33.63,33.65,33.63,33.64,20300.0,33.63,33.65,33.63,33.64,20300.0
2012-04-27 12:30:00,33.65,33.65,33.62,33.63,15100.0,33.65,33.65,33.62,33.63,15100.0
2012-04-27 12:35:00,33.63,33.65,33.61,33.62,54000.0,33.63,33.65,33.61,33.62,54000.0
2012-04-27 12:40:00,33.63,33.65,33.63,33.64,25300.0,33.63,33.65,33.63,33.64,25300.0
2012-04-27 12:45:00,33.63,33.65,33.63,33.65,18800.0,33.63,33.65,33.63,33.65,18800.0
2012-04-27 12:50:00,33.65,33.65,33.64,33.65,16500.0,33.65,33.65,33.64,33.65,16500.0
2012-04-27 12:55:00,33.65,33.68,33.64,33.68,27900.0,33.65,33.68,33.64,33.68,27900.0
2012-04-27 13:00:00,33.69,33.69,33.68,33.69,4300.0,33.69,33.69,33.68,33.69,4300.0
2012-04-27 13:05:00,33.69,33.69,33.67,33.68,35300.0,33.69,33.69,33.67,33.68,35300.0
2012-04-27 13:10:00,33.68,33.68,33.67,33.68,2900.0,33.68,33.68,33.67,33.68,2900.0
2012-04-27 13:15:00,33.68,33.68,33.67,33.67,14500.0,33.68,33.68,33.67,33.67,14500.0
2012-04-27 13:20:00,33.68,33.69,33.67,33.68,48500.0,33.68,33.69,33.67,33.68,48500.0
2012-04-27 13:25:00,33.68,33.72,33.67,33.7,40500.0,33.68,33.72,33.67,33.7,40500.0
2012-04-27 13:30:00,33.7,33.76,33.7,33.76,95300.0,33.7,33.76,33.7,33.76,95300.0
2012-04-27 13:35:00,33.76,33.79,33.73,33.76,50700.0,33.76,33.79,33.73,33.76,50700.0
2012-04-27 13:40:00,33.76,33.78,33.75,33.75,31500.0,33.76,33.78,33.75,33.75,31500.0
2012-04-27 13:45:00,33.75,33.75,33.68,33.69,40400.0,33.75,33.75,33.68,33.69,40400.0
2012-04-27 13:50:00,33.68,33.69,33.66,33.66,23200.0,33.68,33.69,33.66,33.66,23200.0
2012-04-27 13:55:00,33.66,33.67,33.61,33.62,22800.0,33.66,33.67,33.61,33.62,22800.0
2012-04-27 14:00:00,33.62,33.66,33.62,33.66,11100.0,33.62,33.66,33.62,33.66,11100.0
2012-04-27 14:05:00,33.66,33.69,33.65,33.69,16600.0,33.66,33.69,33.65,33.69,16600.0
2012-04-27 14:10:00,33.68,33.69,33.65,33.65,21400.0,33.68,33.69,33.65,33.65,21400.0
2012-04-27 14:15:00,33.65,33.65,33.6,33.62,23200.0,33.65,33.65,33.6,33.62,23200.0
2012-04-27 14:20:00,33.61,33.62,33.61,33.61,7600.0,33.61,33.62,33.61,33.61,7600.0
2012-04-27 14:25:00,33.61,33.62,33.61,33.61,14100.0,33.61,33.62,33.61,33.61,14100.0
2012-04-27 14:30:00,33.6,33.6,33.57,33.57,18600.0,33.6,33.6,33.57,33.57,18600.0
2012-04-27 14:35:00,33.57,33.61,33.57,33.6,15900.0,33.57,33.61,33.57,33.6,15900.0
2012-04-27 14:40:00,33.61,33.67,33.6,33.67,30400.0,33.61,33.67,33.6,33.67,30400.0
2012-04-27 14:45:00,33.67,33.67,33.66,33.67,28400.0,33.67,33.67,33.66,33.67,28400.0
2012-04-27 14:50:00,33.66,33.67,33.66,33.66,19700.0,33.66,33.67,33.66,33.66,19700.0
2012-04-27 14:55:00,33.67,33.67,33.64,33.64,53100.0,33.67,33.67,33.64,33.64,53100.0
2012-04-27 15:00:00,33.65,33.65,33.58,33.58,12300.0,33.65,33.65,33.58,33.58,12300.0
2012-04-27 15:05:00,33.58,33.63,33.57,33.62,30400.0,33.58,33.63,33.57,33.62,30400.0
2012-04-27 15:10:00,33.62,33.62,33.61,33.61,8400.0,33.62,33.62,33.61,33.61,8400.0
2012-04-27 15:15:00,33.61,33.61,33.57,33.58,79200.0,33.61,33.61,33.57,33.58,79200.0
2012-04-27 15:20:00,33.58,33.59,33.58,33.58,33900.0,33.58,33.59,33.58,33.58,33900.0
2012-04-27 15:25:00,33.59,33.59,33.56,33.56,54700.0,33.59,33.59,33.56,33.56,54700.0
2012-04-27 15:30:00,33.56,33.58,33.55,33.55,52100.0,33.56,33.58,33.55,33.55,52100.0
2012-04-27 15:35:00,33.56,33.56,33.53,33.54,44700.0,33.56,33.56,33.53,33.54,44700.0
2012-04-27 15:40:00,33.53,33.56,33.52,33.52,137800.0,33.53,33.56,33.52,33.52,137800.0
2012-04-27 15:45:00,33.52,33.54,33.49,33.54,79600.0,33.52,33.54,33.49,33.54,79600.0
2012-04-27 15:50:00,33.54,33.57,33.52,33.54,128000.0,33.54,33.57,33.52,33.54,128000.0
2012-04-27 15:55:00,33.54,33.59,33.53,33.58,171700.0,33.54,33.59,33.53,33.58,171700.0
2012-04-30 09:30:00,33.46,33.57,33.43,33.51,53300.0,33.46,33.57,33.43,33.51,53300.0
2012-04-30 09:35:00,33.5,33.57,33.46,33.57,47700.0,33.5,33.57,33.46,33.57,47700.0
2012-04-30 09:40:00,33.56,33.61,33.54,33.56,45100.0,33.56,33.61,33.54,33.56,45100.0
2012-04-30 09:45:00,33.56,33.58,33.49,33.53,58300.0,33.56,33.58,33.49,33.53,58300.0
2012-04-30 09:50:00,33.53,33.53,33.42,33.47,87300.0,33.53,33.53,33.42,33.47,87300.0
2012-04-30 09:55:00,33.46,33.49,33.42,33.45,50300.0,33.46,33.49,33.42,33.45,50300.0
2012-04-30 10:00:00,33.46,33.47,33.41,33.47,20500.0,33.46,33.47,33.41,33.47,20500.0
2012-04-30 10:05:00,33.48,33.51,33.45,33.48,36800.0,33.48,33.51,33.45,33.48,36800.0
2012-04-30 10:10:00,33.47,33.52,33.44,33.52,20900.0,33.47,33.52,33.44,33.52,20900.0
2012-04-30 10:15:00,33.51,33.55,33.51,33.53,59400.0,33.51,33.55,33.51,33.53,59400.0
2012-04-30 10:20:00,33.54,33.59,33.52,33.58,20500.0,33.54,33.59,33.52,33.58,20500.0
2012-04-30 10:25:00,33.58,33.59,33.52,33.55,28100.0,33.58,33.59,33.52,33.55,28100.0
2012-04-30 10:30:00,33.54,33.55,33.51,33.54,38900.0,33.54,33.55,33.51,33.54,38900.0
2012-04-30 10:35:00,33.54,33.57,33.53,33.53,35100.0,33.54,33.57,33.53,33.53,35100.0
2012-04-30 10:40:00,33.53,33.6,33.53,33.6,50000.0,33.53,33.6,33.53,33.6,50000.0
2012-04-30 10:45:00,33.6,33.6,33.54,33.55,24700.0,33.6,33.6,33.54,33.55,24700.0
2012-04-30 10:50:00,33.55,33.56,33.49,33.5,32500.0,33.55,33.56,33.49,33.5,32500.0
2012-04-30 10:55:00,33.5,33.51,33.49,33.51,9800.0,33.5,33.51,33.49,33.51,9800.0
2012-04-30 11:00:00,33.51,33.52,33.49,33.52,29300.0,33.51,33.52,33.49,33.52,29300.0
2012-04-30 11:05:00,33.52,33.54,33.51,33.53,11200.0,33.52,33.54,33.51,33.53,11200.0
2012-04-30 11:10:00,33.53,33.54,33.53,33.54,6500.0,33.53,33.54,33.53,33.54,6500.0
2012-04-30 11:15:00,33.53,33.57,33.53,33.57,13700.0,33.53,33.57,33.53,33.57,13700.0
2012-04-30 11:20:00,33.56,33.62,33.56,33.6,45700.0,33.56,33.62,33.56,33.6,45700.0
2012-04-30 11:25:00,33.59,33.59,33.52,33.57,16700.0,33.59,33.59,33.52,33.57,16700.0
2012-04-30 11:30:00,33.57,33.59,33.5,33.5,12900.0,33.57,33.59,33.5,33.5,12900.0
2012-04-30 11:35:00,33.51,33.51,33.49,33.5,5100.0,33.51,33.51,33.49,33.5,5100.0
2012-04-30 11:40:00,33.51,33.55,33.49,33.54,52800.0,33.51,33.55,33.49,33.54,52800.0
2012-04-30 11:45:00,33.55,33.56,33.52,33.55,14400.0,33.55,33.56,33.52,33.55,14400.0
2012-04-30 11:50:00,33.54,33.57,33.53,33.57,6900.0,33.54,33.57,33.53,33.57,6900.0
2012-04-30 11:55:00,33.57,33.57,33.53,33.56,17300.0,33.57,33.57,33.53,33.56,17300.0
2012-04-30 12:00:00,33.55,33.56,33.52,33.52,9200.0,33.55,33.56,33.52,33.52,9200.0
2012-04-30 12:05:00,33.53,33.53,33.49,33.51,12900.0,33.53,33.53,33.49,33.51,12900.0
2012-04-30 12:10:00,33.51,33.54,33.51,33.53,9900.0,33.51,33.54,33.51,33.53,9900.0
2012-04-30 12:15:00,33.54,33.55,33.48,33.48,30500.0,33.54,33.55,33.48,33.48,30500.0
2012-04-30 12:20:00,33.48,33.48,33.41,33.44,88600.0,33.48,33.48,33.41,33.44,88600.0
2012-04-30 12:25:00,33.44,33.46,33.44,33.45,10700.0,33.44,33.46,33.44,33.45,10700.0
2012-04-30 12:30:00,33.46,33.47,33.43,33.43,20100.0,33.46,33.47,33.43,33.43,20100.0
2012-04-30 12:35:00,33.43,33.46,33.42,33.46,5800.0,33.43,33.46,33.42,33.46,5800.0
2012-04-30 12:40:00,33.45,33.47,33.45,33.45,11200.0,33.45,33.47,33.45,33.45,11200.0
2012-04-30 12:45:00,33.46,33.47,33.45,33.47,6500.0,33.46,33.47,33.45,33.47,6500.0
2012-04-30 12:50:00,33.46,33.47,33.41,33.46,25900.0,33.46,33.47,33.41,33.46,25900.0
2012-04-30 12:55:00,33.46,33.47,33.44,33.44,7500.0,33.46,33.47,33.44,33.44,7500.0
2012-04-30 13:00:00,33.44,33.44,33.42,33.42,10100.0,33.44,33.44,33.42,33.42,10100.0
2012-04-30 13:05:00,33.43,33.43,33.41,33.42,5200.0,33.43,33.43,33.41,33.42,5200.0
2012-04-30 13:10:00,33.43,33.45,33.43,33.44,4900.0,33.43,33.45,33.43,33.44,4900.0
2012-04-30 13:15:00,33.44,33.46,33.44,33.45,10400.0,33.44,33.46,33.44,33.45,10400.0
2012-04-30 13:20:00,33.46,33.48,33.45,33.48,21600.0,33.46,33.48,33.45,33.48,21600.0
2012-04-30 13:25:00,33.48,33.48,33.4,33.42,30800.0,33.48,33.48,33.4,33.42,30800.0
2012-04-30 13:30:00,33.43,33.44,33.41,33.42,25800.0,33.43,33.44,33.41,33.42,25800.0
2012-04-30 13:35:00,33.41,33.43,33.41,33.43,7100.0,33.41,33.43,33.41,33.43,7100.0
2012-04-30 13:40:00,33.42,33.43,33.41,33.43,6600.0,33.42,33.43,33.41,33.43,6600.0
2012-04-30 13:45:00,33.43,33.44,33.43,33.44,2700.0,33.43,33.44,33.43,33.44,2700.0
2012-04-30 13:50:00,33.43,33.46,33.43,33.46,9500.0,33.43,33.46,33.43,33.46,9500.0
2012-04-30 13:55:00,33.46,33.5,33.45,33.49,15000.0,33.46,33.5,33.45,33.49,15000.0
2012-04-30 14:00:00,33.49,33.51,33.49,33.5,15600.0,33.49,33.51,33.49,33.5,15600.0
2012-04-30 14:05:00,33.51,33.53,33.48,33.49,25100.0,33.51,33.53,33.48,33.49,25100.0
2012-04-30 14:10:00,33.48,33.49,33.43,33.43,12300.0,33.48,33.49,33.43,33.43,12300.0
2012-04-30 14:15:00,33.43,33.46,33.42,33.43,17100.0,33.43,33.46,33.42,33.43,17100.0
2012-04-30 14:20:00,33.43,33.47,33.43,33.47,8600.0,33.43,33.47,33.43,33.47,8600.0
2012-04-30 14:25:00,33.47,33.47,33.41,33.42,17700.0,33.47,33.47,33.41,33.42,17700.0
2012-04-30 14:30:00,33.41,33.44,33.4,33.44,22000.0,33.41,33.44,33.4,33.44,22000.0
2012-04-30 14:35:00,33.44,33.44,33.4,33.41,26300.0,33.44,33.44,33.4,33.41,26300.0
2012-04-30 14:40:00,33.41,33.46,33.41,33.46,38200.0,33.41,33.46,33.41,33.46,38200.0
2012-04-30 14:45:00,33.46,33.46,33.44,33.44,18900.0,33.46,33.46,33.44,33.44,18900.0
2012-04-30 14:50:00,33.45,33.46,33.44,33.45,6100.0,33.45,33.46,33.44,33.45,6100.0
2012-04-30 14:55:00,33.46,33.5,33.45,33.48,26900.0,33.46,33.5,33.45,33.48,26900.0
2012-04-30 15:00:00,33.48,33.5,33.48,33.48,17200.0,33.48,33.5,33.48,33.48,17200.0
2012-04-30 15:05:00,33.48,33.49,33.48,33.48,8700.0,33.48,33.49,33.48,33.48,8700.0
2012-04-30 15:10:00,33.49,33.51,33.48,33.5,16800.0,33.49,33.51,33.48,33.5,16800.0
2012-04-30 15:15:00,33.5,33.5,33.49,33.5,10400.0,33.5,33.5,33.49,33.5,10400.0
2012-04-30 15:20:00,33.49,33.56,33.49,33.52,37800.0,33.49,33.56,33.49,33.52,37800.0
2012-04-30 15:25:00,33.52,33.53,33.5,33.53,15100.0,33.52,33.53,33.5,33.53,15100.0
2012-04-30 15:30:00,33.52,33.56,33.52,33.54,35600.0,33.52,33.56,33.52,33.54,35600.0
2012-04-30 15:35:00,33.55,33.56,33.54,33.56,44400.0,33.55,33.56,33.54,33.56,44400.0
2012-04-30 15:40:00,33.56,33.58,33.54,33.57,46100.0,33.56,33.58,33.54,33.57,46100.0
2012-04-30 15:45:00,33.58,33.58,33.53,33.53,59600.0,33.58,33.58,33.53,33.53,59600.0
2012-04-30 15:50:00,33.54,33.6,33.53,33.6,161100.0,33.54,33.6,33.53,33.6,161100.0
2012-04-30 15:55:00,33.6,33.6,33.54,33.56,206100.0,33.6,33.6,33.54,33.56,206100.0
2012-05-01 09:30:00,33.59,33.63,33.47,33.63,46800.0,33.59,33.63,33.47,33.63,46800.0
2012-05-01 09:35:00,33.63,33.65,33.54,33.61,27000.0,33.63,33.65,33.54,33.61,27000.0
2012-05-01 09:40:00,33.62,33.75,33.62,33.75,140500.0,33.62,33.75,33.62,33.75,140500.0
2012-05-01 09:45:00,33.75,33.78,33.68,33.68,32100.0,33.75,33.78,33.68,33.68,32100.0
2012-05-01 09:50:00,33.68,33.69,33.62,33.64,15200.0,33.68,33.69,33.62,33.64,15200.0
2012-05-01 09:55:00,33.64,33.64,33.49,33.51,19400.0,33.64,33.64,33.49,33.51,19400.0
2012-05-01 10:00:00,33.52,33.7,33.52,33.69,109000.0,33.52,33.7,33.52,33.69,109000.0
2012-05-01 10:05:00,33.7,33.78,33.7,33.77,57900.0,33.7,33.78,33.7,33.77,57900.0
2012-05-01 10:10:00,33.76,33.81,33.76,33.8,17200.0,33.76,33.81,33.76,33.8,17200.0
2012-05-01 10:15:00,33.8,33.84,33.78,33.84,24800.0,33.8,33.84,33.78,33.84,24800.0
2012-05-01 10:20:00,33.84,33.91,33.84,33.88,75200.0,33.84,33.91,33.84,33.88,75200.0
2012-05-01 10:25:00,33.89,33.89,33.85,33.86,15300.0,33.89,33.89,33.85,33.86,15300.0
2012-05-01 10:30:00,33.86,33.91,33.84,33.85,37100.0,33.86,33.91,33.84,33.85,37100.0
2012-05-01 10:35:00,33.85,33.89,33.84,33.88,19000.0,33.85,33.89,33.84,33.88,19000.0
2012-05-01 10:40:00,33.89,33.97,33.88,33.96,19700.0,33.89,33.97,33.88,33.96,19700.0
2012-05-01 10:45:00,33.97,34.0,33.93,33.96,100600.0,33.97,34.0,33.93,33.96,100600.0
2012-05-01 10:50:00,33.97,33.97,33.95,33.97,12100.0,33.97,33.97,33.95,33.97,12100.0
2012-05-01 10:55:00,33.97,33.97,33.93,33.93,7300.0,33.97,33.97,33.93,33.93,7300.0
2012-05-01 11:00:00,33.93,33.94,33.91,33.92,7100.0,33.93,33.94,33.91,33.92,7100.0
2012-05-01 11:05:00,33.91,33.95,33.91,33.91,18500.0,33.91,33.95,33.91,33.91,18500.0
2012-05-01 11:10:00,33.91,33.93,33.91,33.93,15500.0,33.91,33.93,33.91,33.93,15500.0
2012-05-01 11:15:00,33.93,33.94,33.91,33.93,29500.0,33.93,33.94,33.91,33.93,29500.0
2012-05-01 11:20:00,33.93,33.95,33.93,33.95,7100.0,33.93,33.95,33.93,33.95,7100.0
2012-05-01 11:25:00,33.95,34.0,33.95,33.99,77400.0,33.95,34.0,33.95,33.99,77400.0
2012-05-01 11:30:00,33.99,33.99,33.98,33.99,6900.0,33.99,33.99,33.98,33.99,6900.0
2012-05-01 11:35:00,33.98,33.99,33.98,33.99,8500.0,33.98,33.99,33.98,33.99,8500.0
2012-05-01 11:40:00,33.99,34.0,33.98,33.99,16200.0,33.99,34.0,33.98,33.99,16200.0
2012-05-01 11:45:00,34.0,34.03,33.98,34.02,117000.0,34.0,34.03,33.98,34.02,117000.0
2012-05-01 11:50:00,34.02,34.08,34.02,34.07,22000.0,34.02,34.08,34.02,34.07,22000.0
2012-05-01 11:55:00,34.06,34.07,34.03,34.03,18900.0,34.06,34.07,34.03,34.03,18900.0
2012-05-01 12:00:00,34.03,34.06,34.03,34.04,17600.0,34.03,34.06,34.03,34.04,17600.0
2012-05-01 12:05:00,34.04,34.05,34.0,34.01,17500.0,34.04,34.05,34.0,34.01,17500.0
2012-05-01 12:10:00,34.0,34.01,34.0,34.01,4700.0,34.0,34.01,34.0,34.01,4700.0
2012-05-01 12:15:00,34.01,34.03,34.0,34.03,12300.0,34.01,34.03,34.0,34.03,12300.0
2012-05-01 12:20:00,34.02,34.03,34.0,34.02,18300.0,34.02,34.03,34.0,34.02,18300.0
2012-05-01 12:25:00,34.02,34.05,34.02,34.03,15500.0,34.02,34.05,34.02,34.03,15500.0
2012-05-01 12:30:00,34.03,34.04,34.03,34.03,13700.0,34.03,34.04,34.03,34.03,13700.0
2012-05-01 12:35:00,34.03,34.04,34.0,34.0,18300.0,34.03,34.04,34.0,34.0,18300.0
2012-05-01 12:40:00,34.0,34.0,33.95,33.96,74400.0,34.0,34.0,33.95,33.96,74400.0
2012-05-01 12:45:00,33.97,33.97,33.95,33.96,4600.0,33.97,33.97,33.95,33.96,4600.0
2012-05-01 12:50:00,33.96,34.0,33.95,34.0,21600.0,33.96,34.0,33.95,34.0,21600.0
2012-05-01 12:55:00,34.01,34.02,33.99,33.99,10800.0,34.01,34.02,33.99,33.99,10800.0
2012-05-01 13:00:00,33.99,34.0,33.97,33.99,26300.0,33.99,34.0,33.97,33.99,26300.0
2012-05-01 13:05:00,33.99,34.05,33.99,34.03,19500.0,33.99,34.05,33.99,34.03,19500.0
2012-05-01 13:10:00,34.04,34.06,34.04,34.05,12500.0,34.04,34.06,34.04,34.05,12500.0
2012-05-01 13:15:00,34.05,34.05,34.02,34.02,9100.0,34.05,34.05,34.02,34.02,9100.0
2012-05-01 13:20:00,34.02,34.02,34.0,34.01,9700.0,34.02,34.02,34.0,34.01,9700.0
2012-05-01 13:25:00,34.01,34.03,34.0,34.02,12700.0,34.01,34.03,34.0,34.02,12700.0
2012-05-01 13:30:00,34.02,34.04,34.02,34.02,8000.0,34.02,34.04,34.02,34.02,8000.0
2012-05-01 13:35:00,34.01,34.02,34.01,34.01,8600.0,34.01,34.02,34.01,34.01,8600.0
2012-05-01 13:40:00,34.01,34.03,34.01,34.02,34800.0,34.01,34.03,34.01,34.02,34800.0
2012-05-01 13:45:00,34.02,34.05,34.01,34.04,43000.0,34.02,34.05,34.01,34.04,43000.0
2012-05-01 13:50:00,34.04,34.05,34.02,34.04,14300.0,34.04,34.05,34.02,34.04,14300.0
2012-05-01 13:55:00,34.04,34.09,34.04,34.06,38500.0,34.04,34.09,34.04,34.06,38500.0
2012-05-01 14:00:00,34.05,34.06,34.04,34.05,17900.0,34.05,34.06,34.04,34.05,17900.0
2012-05-01 14:05:00,34.05,34.07,34.05,34.06,6000.0,34.05,34.07,34.05,34.06,6000.0
2012-05-01 14:10:00,34.06,34.06,34.03,34.05,9400.0,34.06,34.06,34.03,34.05,9400.0
2012-05-01 14:15:00,34.04,34.08,34.04,34.04,11800.0,34.04,34.08,34.04,34.04,11800.0
2012-05-01 14:20:00,34.04,34.05,34.01,34.01,8100.0,34.04,34.05,34.01,34.01,8100.0
2012-05-01 14:25:00,34.0,34.01,33.94,34.0,14800.0,34.0,34.01,33.94,34.0,14800.0
2012-05-01 14:30:00,34.0,34.0,33.97,33.99,9700.0,34.0,34.0,33.97,33.99,9700.0
2012-05-01 14:35:00,33.99,34.02,33.99,33.99,12100.0,33.99,34.02,33.99,33.99,12100.0
2012-05-01 14:40:00,33.99,33.99,33.94,33.96,15700.0,33.99,33.99,33.94,33.96,15700.0
2012-05-01 14:45:00,33.95,33.96,33.91,33.95,14300.0,33.95,33.96,33.91,33.95,14300.0
2012-05-01 14:50:00,33.95,33.96,33.92,33.92,4600.0,33.95,33.96,33.92,33.92,4600.0
2012-05-01 14:55:00,33.93,33.96,33.92,33.93,27400.0,33.93,33.96,33.92,33.93,27400.0
2012-05-01 15:00:00,33.93,33.96,33.91,33.95,16800.0,33.93,33.96,33.91,33.95,16800.0
2012-05-01 15:05:00,33.96,33.96,33.91,33.95,18700.0,33.96,33.96,33.91,33.95,18700.0
2012-05-01 15:10:00,33.95,33.95,33.9,33.9,19900.0,33.95,33.95,33.9,33.9,19900.0
2012-05-01 15:15:00,33.9,33.91,33.89,33.9,11600.0,33.9,33.91,33.89,33.9,11600.0
2012-05-01 15:20:00,33.9,33.91,33.87,33.89,14400.0,33.9,33.91,33.87,33.89,14400.0
2012-05-01 15:25:00,33.9,33.95,33.85,33.89,51900.0,33.9,33.95,33.85,33.89,51900.0
2012-05-01 15:30:00,33.9,33.91,33.88,33.88,19700.0,33.9,33.91,33.88,33.88,19700.0
2012-05-01 15:35:00,33.88,33.89,33.86,33.86,22800.0,33.88,33.89,33.86,33.86,22800.0
2012-05-01 15:40:00,33.86,33.87,33.85,33.87,21800.0,33.86,33.87,33.85,33.87,21800.0
2012-05-01 15:45:00,33.86,33.86,33.81,33.85,45700.0,33.86,33.86,33.81,33.85,45700.0
2012-05-01 15:50:00,33.84,33.87,33.78,33.78,84800.0,33.84,33.87,33.78,33.78,84800.0
2012-05-01 15:55:00,33.78,33.81,33.76,33.76,147700.0,33.78,33.81,33.76,33.76,147700.0
2012-05-02 09:30:00,33.52,33.63,33.32,33.38,52800.0,33.52,33.63,33.32,33.38,52800.0
2012-05-02 09:35:00,33.36,33.5,33.27,33.47,39200.0,33.36,33.5,33.27,33.47,39200.0
2012-05-02 09:40:00,33.47,33.56,33.46,33.56,18200.0,33.47,33.56,33.46,33.56,18200.0
2012-05-02 09:45:00,33.55,33.64,33.5,33.54,26900.0,33.55,33.64,33.5,33.54,26900.0
2012-05-02 09:50:00,33.54,33.6,33.53,33.56,17700.0,33.54,33.6,33.53,33.56,17700.0
2012-05-02 09:55:00,33.54,33.61,33.54,33.6,9700.0,33.54,33.61,33.54,33.6,9700.0
2012-05-02 10:00:00,33.6,33.62,33.46,33.46,38200.0,33.6,33.62,33.46,33.46,38200.0
2012-05-02 10:05:00,33.46,33.61,33.45,33.59,18600.0,33.46,33.61,33.45,33.59,18600.0
2012-05-02 10:10:00,33.59,33.6,33.51,33.52,14100.0,33.59,33.6,33.51,33.52,14100.0
2012-05-02 10:15:00,33.52,33.52,33.46,33.5,10300.0,33.52,33.52,33.46,33.5,10300.0
2012-05-02 10:20:00,33.51,33.52,33.49,33.52,10400.0,33.51,33.52,33.49,33.52,10400.0
2012-05-02 10:25:00,33.52,33.54,33.46,33.47,16600.0,33.52,33.54,33.46,33.47,16600.0
2012-05-02 10:30:00,33.46,33.53,33.42,33.52,18200.0,33.46,33.53,33.42,33.52,18200.0
2012-05-02 10:35:00,33.52,33.52,33.42,33.44,22400.0,33.52,33.52,33.42,33.44,22400.0
2012-05-02 10:40:00,33.46,33.5,33.46,33.5,10600.0,33.46,33.5,33.46,33.5,10600.0
2012-05-02 10:45:00,33.51,33.55,33.51,33.52,25800.0,33.51,33.55,33.51,33.52,25800.0
2012-05-02 10:50:00,33.52,33.53,33.49,33.52,8400.0,33.52,33.53,33.49,33.52,8400.0
2012-05-02 10:55:00,33.52,33.56,33.52,33.53,9500.0,33.52,33.56,33.52,33.53,9500.0
2012-05-02 11:00:00,33.53,33.56,33.53,33.55,25300.0,33.53,33.56,33.53,33.55,25300.0
2012-05-02 11:05:00,33.54,33.57,33.51,33.53,14900.0,33.54,33.57,33.51,33.53,14900.0
2012-05-02 11:10:00,33.54,33.57,33.5,33.56,84700.0,33.54,33.57,33.5,33.56,84700.0
2012-05-02 11:15:00,33.56,33.58,33.55,33.57,6600.0,33.56,33.58,33.55,33.57,6600.0
2012-05-02 11:20:00,33.57,33.58,33.55,33.55,11400.0,33.57,33.58,33.55,33.55,11400.0
2012-05-02 11:25:00,33.57,33.64,33.57,33.64,16100.0,33.57,33.64,33.57,33.64,16100.0
2012-05-02 11:30:00,33.63,33.66,33.63,33.66,9600.0,33.63,33.66,33.63,33.66,9600.0
2012-05-02 11:35:00,33.66,33.7,33.65,33.69,16000.0,33.66,33.7,33.65,33.69,16000.0
2012-05-02 11:40:00,33.68,33.74,33.68,33.74,11200.0,33.68,33.74,33.68,33.74,11200.0
2012-05-02 11:45:00,33.73,33.77,33.72,33.76,22700.0,33.73,33.77,33.72,33.76,22700.0
2012-05-02 11:50:00,33.77,33.77,33.68,33.69,25000.0,33.77,33.77,33.68,33.69,25000.0
2012-05-02 11:55:00,33.68,33.69,33.66,33.69,22100.0,33.68,33.69,33.66,33.69,22100.0
2012-05-02 12:00:00,33.69,33.69,33.65,33.69,11100.0,33.69,33.69,33.65,33.69,11100.0
2012-05-02 12:05:00,33.68,33.7,33.68,33.7,7000.0,33.68,33.7,33.68,33.7,7000.0
2012-05-02 12:10:00,33.69,33.72,33.69,33.72,6300.0,33.69,33.72,33.69,33.72,6300.0
2012-05-02 12:15:00,33.71,33.77,33.71,33.75,22200.0,33.71,33.77,33.71,33.75,22200.0
2012-05-02 12:20:00,33.75,33.79,33.75,33.77,11300.0,33.75,33.79,33.75,33.77,11300.0
2012-05-02 12:25:00,33.76,33.77,33.76,33.77,2300.0,33.76,33.77,33.76,33.77,2300.0
2012-05-02 12:30:00,33.76,33.77,33.74,33.74,10700.0,33.76,33.77,33.74,33.74,10700.0
2012-05-02 12:35:00,33.75,33.77,33.73,33.73,10600.0,33.75,33.77,33.73,33.73,10600.0
2012-05-02 12:40:00,33.74,33.75,33.72,33.72,8400.0,33.74,33.75,33.72,33.72,8400.0
2012-05-02 12:45:00,33.73,33.73,33.7,33.71,10400.0,33.73,33.73,33.7,33.71,10400.0
2012-05-02 12:50:00,33.7,33.72,33.7,33.72,10100.0,33.7,33.72,33.7,33.72,10100.0
2012-05-02 12:55:00,33.71,33.73,33.7,33.71,8700.0,33.71,33.73,33.7,33.71,8700.0
2012-05-02 13:00:00,33.71,33.72,33.7,33.7,15900.0,33.71,33.72,33.7,33.7,15900.0
2012-05-02 13:05:00,33.71,33.74,33.7,33.73,9200.0,33.71,33.74,33.7,33.73,9200.0
2012-05-02 13:10:00,33.73,33.74,33.73,33.74,2300.0,33.73,33.74,33.73,33.74,2300.0
2012-05-02 13:15:00,33.74,33.76,33.7,33.7,23900.0,33.74,33.76,33.7,33.7,23900.0
2012-05-02 13:20:00,33.71,33.71,33.67,33.67,6500.0,33.71,33.71,33.67,33.67,6500.0
2012-05-02 13:25:00,33.67,33.68,33.65,33.65,8100.0,33.67,33.68,33.65,33.65,8100.0
2012-05-02 13:30:00,33.66,33.69,33.65,33.66,65900.0,33.66,33.69,33.65,33.66,65900.0
2012-05-02 13:35:00,33.66,33.67,33.65,33.67,3700.0,33.66,33.67,33.65,33.67,3700.0
2012-05-02 13:40:00,33.67,33.71,33.67,33.71,12100.0,33.67,33.71,33.67,33.71,12100.0
2012-05-02 13:45:00,33.71,33.76,33.71,33.76,6100.0,33.71,33.76,33.71,33.76,6100.0
2012-05-02 13:50:00,33.76,33.77,33.73,33.76,18500.0,33.76,33.77,33.73,33.76,18500.0
2012-05-02 13:55:00,33.76,33.77,33.75,33.75,10200.0,33.76,33.77,33.75,33.75,10200.0
2012-05-02 14:00:00,33.76,33.76,33.73,33.73,24700.0,33.76,33.76,33.73,33.73,24700.0
2012-05-02 14:05:00,33.74,33.79,33.73,33.78,14000.0,33.74,33.79,33.73,33.78,14000.0
2012-05-02 14:10:00,33.79,33.8,33.77,33.8,18100.0,33.79,33.8,33.77,33.8,18100.0
2012-05-02 14:15:00,33.79,33.81,33.79,33.79,14100.0,33.79,33.81,33.79,33.79,14100.0
2012-05-02 14:20:00,33.8,33.82,33.79,33.81,7700.0,33.8,33.82,33.79,33.81,7700.0
2012-05-02 14:25:00,33.82,33.88,33.81,33.87,27000.0,33.82,33.88,33.81,33.87,27000.0
2012-05-02 14:30:00,33.86,33.86,33.83,33.83,24000.0,33.86,33.86,33.83,33.83,24000.0
2012-05-02 14:35:00,33.83,33.83,33.8,33.8,7900.0,33.83,33.83,33.8,33.8,7900.0
2012-05-02 14:40:00,33.8,33.81,33.8,33.8,5900.0,33.8,33.81,33.8,33.8,5900.0
2012-05-02 14:45:00,33.8,33.8,33.76,33.76,17200.0,33.8,33.8,33.76,33.76,17200.0
2012-05-02 14:50:00,33.76,33.77,33.75,33.75,10300.0,33.76,33.77,33.75,33.75,10300.0
2012-05-02 14:55:00,33.75,33.77,33.73,33.76,30600.0,33.75,33.77,33.73,33.76,30600.0
2012-05-02 15:00:00,33.76,33.78,33.71,33.71,22200.0,33.76,33.78,33.71,33.71,22200.0
2012-05-02 15:05:00,33.71,33.71,33.67,33.68,21300.0,33.71,33.71,33.67,33.68,21300.0
2012-05-02 15:10:00,33.68,33.69,33.66,33.68,9500.0,33.68,33.69,33.66,33.68,9500.0
2012-05-02 15:15:00,33.68,33.72,33.67,33.69,25400.0,33.68,33.72,33.67,33.69,25400.0
2012-05-02 15:20:00,33.69,33.71,33.69,33.7,14500.0,33.69,33.71,33.69,33.7,14500.0
2012-05-02 15:25:00,33.7,33.72,33.68,33.72,24500.0,33.7,33.72,33.68,33.72,24500.0
2012-05-02 15:30:00,33.72,33.73,33.71,33.72,13800.0,33.72,33.73,33.71,33.72,13800.0
2012-05-02 15:35:00,33.72,33.75,33.71,33.72,37300.0,33.72,33.75,33.71,33.72,37300.0
2012-05-02 15:40:00,33.73,33.79,33.73,33.79,36900.0,33.73,33.79,33.73,33.79,36900.0
2012-05-02 15:45:00,33.79,33.82,33.77,33.77,36000.0,33.79,33.82,33.77,33.77,36000.0
2012-05-02 15:50:00,33.77,33.78,33.74,33.76,37900.0,33.77,33.78,33.74,33.76,37900.0
2012-05-02 15:55:00,33.76,33.79,33.74,33.77,80900.0,33.76,33.79,33.74,33.77,80900.0
2012-05-03 09:30:00,33.77,33.8,33.67,33.74,50200.0,33.77,33.8,33.67,33.74,50200.0
2012-05-03 09:35:00,33.73,33.83,33.72,33.81,45200.0,33.73,33.83,33.72,33.81,45200.0
2012-05-03 09:40:00,33.81,33.84,33.78,33.8,24300.0,33.81,33.84,33.78,33.8,24300.0
2012-05-03 09:45:00,33.81,33.92,33.8,33.91,27600.0,33.81,33.92,33.8,33.91,27600.0
2012-05-03 09:50:00,33.91,33.94,33.91,33.93,26800.0,33.91,33.94,33.91,33.93,26800.0
2012-05-03 09:55:00,33.92,33.93,33.82,33.87,53400.0,33.92,33.93,33.82,33.87,53400.0
2012-05-03 10:00:00,33.87,33.87,33.72,33.76,45300.0,33.87,33.87,33.72,33.76,45300.0
2012-05-03 10:05:00,33.74,33.78,33.7,33.78,27500.0,33.74,33.78,33.7,33.78,27500.0
2012-05-03 10:10:00,33.76,33.79,33.68,33.68,48400.0,33.76,33.79,33.68,33.68,48400.0
2012-05-03 10:15:00,33.68,33.72,33.66,33.7,21400.0,33.68,33.72,33.66,33.7,21400.0
2012-05-03 10:20:00,33.7,33.71,33.62,33.65,22200.0,33.7,33.71,33.62,33.65,22200.0
2012-05-03 10:25:00,33.66,33.66,33.62,33.64,13500.0,33.66,33.66,33.62,33.64,13500.0
2012-05-03 10:30:00,33.64,33.68,33.61,33.67,25900.0,33.64,33.68,33.61,33.67,25900.0
2012-05-03 10:35:00,33.67,33.73,33.67,33.73,32400.0,33.67,33.73,33.67,33.73,32400.0
2012-05-03 10:40:00,33.72,33.73,33.65,33.65,25800.0,33.72,33.73,33.65,33.65,25800.0
2012-05-03 10:45:00,33.64,33.65,33.58,33.64,68300.0,33.64,33.65,33.58,33.64,68300.0
2012-05-03 10:50:00,33.64,33.67,33.61,33.63,29400.0,33.64,33.67,33.61,33.63,29400.0
2012-05-03 10:55:00,33.64,33.75,33.64,33.74,30500.0,33.64,33.75,33.64,33.74,30500.0
2012-05-03 11:00:00,33.74,33.75,33.69,33.7,24900.0,33.74,33.75,33.69,33.7,24900.0
2012-05-03 11:05:00,33.7,33.73,33.68,33.72,33100.0,33.7,33.73,33.68,33.72,33100.0
2012-05-03 11:10:00,33.72,33.74,33.71,33.74,22800.0,33.72,33.74,33.71,33.74,22800.0
2012-05-03 11:15:00,33.74,33.78,33.72,33.76,26700.0,33.74,33.78,33.72,33.76,26700.0
2012-05-03 11:20:00,33.76,33.8,33.76,33.79,25300.0,33.76,33.8,33.76,33.79,25300.0
2012-05-03 11:25:00,33.78,33.8,33.71,33.71,29200.0,33.78,33.8,33.71,33.71,29200.0
2012-05-03 11:30:00,33.71,33.74,33.66,33.66,28700.0,33.71,33.74,33.66,33.66,28700.0
2012-05-03 11:35:00,33.66,33.66,33.59,33.65,30500.0,33.66,33.66,33.59,33.65,30500.0
2012-05-03 11:40:00,33.65,33.68,33.62,33.67,13600.0,33.65,33.68,33.62,33.67,13600.0
2012-05-03 11:45:00,33.67,33.68,33.47,33.48,78300.0,33.67,33.68,33.47,33.48,78300.0
2012-05-03 11:50:00,33.47,33.53,33.44,33.53,28600.0,33.47,33.53,33.44,33.53,28600.0
2012-05-03 11:55:00,33.53,33.56,33.49,33.56,15400.0,33.53,33.56,33.49,33.56,15400.0
2012-05-03 12:00:00,33.55,33.59,33.5,33.5,45300.0,33.55,33.59,33.5,33.5,45300.0
2012-05-03 12:05:00,33.49,33.51,33.47,33.51,28500.0,33.49,33.51,33.47,33.51,28500.0
2012-05-03 12:10:00,33.51,33.51,33.5,33.5,30500.0,33.51,33.51,33.5,33.5,30500.0
2012-05-03 12:15:00,33.49,33.51,33.49,33.51,29300.0,33.49,33.51,33.49,33.51,29300.0
2012-05-03 12:20:00,33.51,33.51,33.45,33.45,26000.0,33.51,33.51,33.45,33.45,26000.0
2012-05-03 12:25:00,33.45,33.52,33.42,33.51,239400.0,33.45,33.52,33.42,33.51,239400.0
2012-05-03 12:30:00,33.51,33.52,33.5,33.52,7800.0,33.51,33.52,33.5,33.52,7800.0
2012-05-03 12:35:00,33.52,33.57,33.51,33.57,13000.0,33.52,33.57,33.51,33.57,13000.0
2012-05-03 12:40:00,33.56,33.56,33.51,33.51,14100.0,33.56,33.56,33.51,33.51,14100.0
2012-05-03 12:45:00,33.51,33.51,33.5,33.51,11400.0,33.51,33.51,33.5,33.51,11400.0
2012-05-03 12:50:00,33.51,33.56,33.51,33.55,9400.0,33.51,33.56,33.51,33.55,9400.0
2012-05-03 12:55:00,33.55,33.55,33.5,33.5,17100.0,33.55,33.55,33.5,33.5,17100.0
2012-05-03 13:00:00,33.5,33.51,33.47,33.49,23000.0,33.5,33.51,33.47,33.49,23000.0
2012-05-03 13:05:00,33.48,33.5,33.45,33.47,12200.0,33.48,33.5,33.45,33.47,12200.0
2012-05-03 13:10:00,33.48,33.49,33.43,33.46,14800.0,33.48,33.49,33.43,33.46,14800.0
2012-05-03 13:15:00,33.46,33.49,33.45,33.49,8300.0,33.46,33.49,33.45,33.49,8300.0
2012-05-03 13:20:00,33.48,33.5,33.48,33.5,2700.0,33.48,33.5,33.48,33.5,2700.0
2012-05-03 13:25:00,33.51,33.53,33.5,33.52,12200.0,33.51,33.53,33.5,33.52,12200.0
2012-05-03 13:30:00,33.52,33.52,33.48,33.49,16400.0,33.52,33.52,33.48,33.49,16400.0
2012-05-03 13:35:00,33.5,33.5,33.48,33.49,10600.0,33.5,33.5,33.48,33.49,10600.0
2012-05-03 13:40:00,33.48,33.49,33.33,33.34,56600.0,33.48,33.49,33.33,33.34,56600.0
2012-05-03 13:45:00,33.34,33.36,33.33,33.35,11800.0,33.34,33.36,33.33,33.35,11800.0
2012-05-03 13:50:00,33.36,33.37,33.33,33.37,14500.0,33.36,33.37,33.33,33.37,14500.0
2012-05-03 13:55:00,33.38,33.41,33.37,33.37,16500.0,33.38,33.41,33.37,33.37,16500.0
2012-05-03 14:00:00,33.37,33.38,33.34,33.37,22200.0,33.37,33.38,33.34,33.37,22200.0
2012-05-03 14:05:00,33.37,33.4,33.36,33.39,14500.0,33.37,33.4,33.36,33.39,14500.0
2012-05-03 14:10:00,33.39,33.4,33.34,33.37,17700.0,33.39,33.4,33.34,33.37,17700.0
2012-05-03 14:15:00,33.37,33.41,33.37,33.41,10500.0,33.37,33.41,33.37,33.41,10500.0
2012-05-03 14:20:00,33.4,33.41,33.36,33.38,12700.0,33.4,33.41,33.36,33.38,12700.0
2012-05-03 14:25:00,33.37,33.38,33.34,33.36,9700.0,33.37,33.38,33.34,33.36,9700.0
2012-05-03 14:30:00,33.34,33.35,33.32,33.35,18300.0,33.34,33.35,33.32,33.35,18300.0
2012-05-03 14:35:00,33.34,33.37,33.33,33.33,24600.0,33.34,33.37,33.33,33.33,24600.0
2012-05-03 14:40:00,33.33,33.33,33.27,33.29,20900.0,33.33,33.33,33.27,33.29,20900.0
2012-05-03 14:45:00,33.29,33.3,33.25,33.27,26300.0,33.29,33.3,33.25,33.27,26300.0
2012-05-03 14:50:00,33.26,33.35,33.26,33.3,27800.0,33.26,33.35,33.26,33.3,27800.0
2012-05-03 14:55:00,33.3,33.34,33.3,33.3,32200.0,33.3,33.34,33.3,33.3,32200.0
2012-05-03 15:00:00,33.3,33.32,33.29,33.3,41000.0,33.3,33.32,33.29,33.3,41000.0
2012-05-03 15:05:00,33.3,33.3,33.24,33.27,24000.0,33.3,33.3,33.24,33.27,24000.0
2012-05-03 15:10:00,33.26,33.29,33.24,33.28,19200.0,33.26,33.29,33.24,33.28,19200.0
2012-05-03 15:15:00,33.29,33.3,33.27,33.3,89300.0,33.29,33.3,33.27,33.3,89300.0
2012-05-03 15:20:00,33.3,33.38,33.29,33.38,36100.0,33.3,33.38,33.29,33.38,36100.0
2012-05-03 15:25:00,33.38,33.38,33.34,33.34,41000.0,33.38,33.38,33.34,33.34,41000.0
2012-05-03 15:30:00,33.34,33.39,33.34,33.37,39900.0,33.34,33.39,33.34,33.37,39900.0
2012-05-03 15:35:00,33.37,33.37,33.29,33.29,29000.0,33.37,33.37,33.29,33.29,29000.0
2012-05-03 15:40:00,33.29,33.38,33.28,33.38,59200.0,33.29,33.38,33.28,33.38,59200.0
2012-05-03 15:45:00,33.37,33.38,33.29,33.32,81300.0,33.37,33.38,33.29,33.32,81300.0
2012-05-03 15:50:00,33.32,33.34,33.3,33.32,97400.0,33.32,33.34,33.3,33.32,97400.0
2012-05-03 15:55:00,33.33,33.33,33.31,33.32,88300.0,33.33,33.33,33.31,33.32,88300.0
2012-05-04 09:30:00,32.99,33.06,32.86,32.91,51400.0,32.99,33.06,32.86,32.91,51400.0
2012-05-04 09:35:00,32.93,32.93,32.72,32.81,48300.0,32.93,32.93,32.72,32.81,48300.0
2012-05-04 09:40:00,32.79,33.21,32.78,33.1,226200.0,32.79,33.21,32.78,33.1,226200.0
2012-05-04 09:45:00,33.09,33.09,32.98,33.0,49400.0,33.09,33.09,32.98,33.0,49400.0
2012-05-04 09:50:00,33.0,33.03,32.98,33.02,50600.0,33.0,33.03,32.98,33.02,50600.0
2012-05-04 09:55:00,33.01,33.03,32.98,33.02,79200.0,33.01,33.03,32.98,33.02,79200.0
2012-05-04 10:00:00,33.01,33.01,32.89,32.92,32800.0,33.01,33.01,32.89,32.92,32800.0
2012-05-04 10:05:00,32.92,33.03,32.89,32.95,72300.0,32.92,33.03,32.89,32.95,72300.0
2012-05-04 10:10:00,32.95,32.98,32.85,32.87,32500.0,32.95,32.98,32.85,32.87,32500.0
2012-05-04 10:15:00,32.88,32.88,32.75,32.75,29000.0,32.88,32.88,32.75,32.75,29000.0
2012-05-04 10:20:00,32.76,32.83,32.76,32.83,17900.0,32.76,32.83,32.76,32.83,17900.0
2012-05-04 10:25:00,32.82,32.83,32.74,32.74,14200.0,32.82,32.83,32.74,32.74,14200.0
2012-05-04 10:30:00,32.75,32.76,32.68,32.71,33000.0,32.75,32.76,32.68,32.71,33000.0
2012-05-04 10:35:00,32.71,32.72,32.67,32.69,24900.0,32.71,32.72,32.67,32.69,24900.0
2012-05-04 10:40:00,32.7,32.78,32.69,32.76,30100.0,32.7,32.78,32.69,32.76,30100.0
2012-05-04 10:45:00,32.76,32.77,32.72,32.74,31800.0,32.76,32.77,32.72,32.74,31800.0
2012-05-04 10:50:00,32.75,32.8,32.72,32.79,56300.0,32.75,32.8,32.72,32.79,56300.0
2012-05-04 10:55:00,32.79,32.82,32.79,32.81,28400.0,32.79,32.82,32.79,32.81,28400.0
2012-05-04 11:00:00,32.81,32.82,32.71,32.75,54100.0,32.81,32.82,32.71,32.75,54100.0
2012-05-04 11:05:00,32.75,32.77,32.72,32.73,19300.0,32.75,32.77,32.72,32.73,19300.0
2012-05-04 11:10:00,32.73,32.76,32.72,32.74,19900.0,32.73,32.76,32.72,32.74,19900.0
2012-05-04 11:15:00,32.74,32.78,32.7,32.73,32600.0,32.74,32.78,32.7,32.73,32600.0
2012-05-04 11:20:00,32.73,32.74,32.66,32.66,36300.0,32.73,32.74,32.66,32.66,36300.0
2012-05-04 11:25:00,32.66,32.71,32.66,32.68,32700.0,32.66,32.71,32.66,32.68,32700.0
2012-05-04 11:30:00,32.68,32.69,32.62,32.62,17900.0,32.68,32.69,32.62,32.62,17900.0
2012-05-04 11:35:00,32.62,32.62,32.56,32.59,37400.0,32.62,32.62,32.56,32.59,37400.0
2012-05-04 11:40:00,32.59,32.63,32.57,32.58,45300.0,32.59,32.63,32.57,32.58,45300.0
2012-05-04 11:45:00,32.58,32.63,32.55,32.62,15300.0,32.58,32.63,32.55,32.62,15300.0
2012-05-04 11:50:00,32.62,32.69,32.61,32.69,48100.0,32.62,32.69,32.61,32.69,48100.0
2012-05-04 11:55:00,32.69,32.7,32.66,32.68,12000.0,32.69,32.7,32.66,32.68,12000.0
2012-05-04 12:00:00,32.69,32.74,32.68,32.74,24200.0,32.69,32.74,32.68,32.74,24200.0
2012-05-04 12:05:00,32.74,32.8,32.73,32.79,16000.0,32.74,32.8,32.73,32.79,16000.0
2012-05-04 12:10:00,32.79,32.79,32.75,32.76,10300.0,32.79,32.79,32.75,32.76,10300.0
2012-05-04 12:15:00,32.75,32.75,32.68,32.68,21900.0,32.75,32.75,32.68,32.68,21900.0
2012-05-04 12:20:00,32.68,32.68,32.59,32.59,18700.0,32.68,32.68,32.59,32.59,18700.0
2012-05-04 12:25:00,32.6,32.63,32.6,32.61,11700.0,32.6,32.63,32.6,32.61,11700.0
2012-05-04 12:30:00,32.62,32.62,32.59,32.62,9900.0,32.62,32.62,32.59,32.62,9900.0
2012-05-04 12:35:00,32.6,32.6,32.5,32.53,32500.0,32.6,32.6,32.5,32.53,32500.0
2012-05-04 12:40:00,32.53,32.58,32.52,32.58,14200.0,32.53,32.58,32.52,32.58,14200.0
2012-05-04 12:45:00,32.59,32.63,32.59,32.63,10900.0,32.59,32.63,32.59,32.63,10900.0
2012-05-04 12:50:00,32.62,32.66,32.6,32.61,17300.0,32.62,32.66,32.6,32.61,17300.0
2012-05-04 12:55:00,32.61,32.64,32.59,32.64,15400.0,32.61,32.64,32.59,32.64,15400.0
2012-05-04 13:00:00,32.64,32.7,32.64,32.69,31000.0,32.64,32.7,32.64,32.69,31000.0
2012-05-04 13:05:00,32.68,32.74,32.68,32.72,29100.0,32.68,32.74,32.68,32.72,29100.0
2012-05-04 13:10:00,32.71,32.72,32.61,32.61,25200.0,32.71,32.72,32.61,32.61,25200.0
2012-05-04 13:15:00,32.62,32.67,32.62,32.65,12600.0,32.62,32.67,32.62,32.65,12600.0
2012-05-04 13:20:00,32.66,32.66,32.62,32.63,19800.0,32.66,32.66,32.62,32.63,19800.0
2012-05-04 13:25:00,32.62,32.67,32.62,32.67,12300.0,32.62,32.67,32.62,32.67,12300.0
2012-05-04 13:30:00,32.68,32.73,32.67,32.71,31800.0,32.68,32.73,32.67,32.71,31800.0
2012-05-04 13:35:00,32.71,32.72,32.69,32.72,20700.0,32.71,32.72,32.69,32.72,20700.0
2012-05-04 13:40:00,32.72,32.73,32.72,32.72,6700.0,32.72,32.73,32.72,32.72,6700.0
2012-05-04 13:45:00,32.72,32.72,32.69,32.7,25900.0,32.72,32.72,32.69,32.7,25900.0
2012-05-04 13:50:00,32.7,32.73,32.7,32.73,15000.0,32.7,32.73,32.7,32.73,15000.0
2012-05-04 13:55:00,32.72,32.73,32.72,32.73,3200.0,32.72,32.73,32.72,32.73,3200.0
2012-05-04 14:00:00,32.72,32.73,32.7,32.73,38500.0,32.72,32.73,32.7,32.73,38500.0
2012-05-04 14:05:00,32.74,32.74,32.71,32.71,12400.0,32.74,32.74,32.71,32.71,12400.0
2012-05-04 14:10:00,32.71,32.72,32.68,32.68,29800.0,32.71,32.72,32.68,32.68,29800.0
2012-05-04 14:15:00,32.69,32.71,32.68,32.71,17200.0,32.69,32.71,32.68,32.71,17200.0
2012-05-04 14:20:00,32.72,32.73,32.72,32.72,2900.0,32.72,32.73,32.72,32.72,2900.0
2012-05-04 14:25:00,32.72,32.75,32.72,32.74,21700.0,32.72,32.75,32.72,32.74,21700.0
2012-05-04 14:30:00,32.75,32.75,32.74,32.75,11900.0,32.75,32.75,32.74,32.75,11900.0
2012-05-04 14:35:00,32.76,32.76,32.64,32.64,46200.0,32.76,32.76,32.64,32.64,46200.0
2012-05-04 14:40:00,32.65,32.65,32.63,32.63,12900.0,32.65,32.65,32.63,32.63,12900.0
2012-05-04 14:45:00,32.63,32.7,32.63,32.7,14300.0,32.63,32.7,32.63,32.7,14300.0
2012-05-04 14:50:00,32.7,32.7,32.63,32.65,43700.0,32.7,32.7,32.63,32.65,43700.0
2012-05-04 14:55:00,32.65,32.76,32.65,32.73,32900.0,32.65,32.76,32.65,32.73,32900.0
2012-05-04 15:00:00,32.74,32.76,32.73,32.75,10000.0,32.74,32.76,32.73,32.75,10000.0
2012-05-04 15:05:00,32.74,32.75,32.71,32.71,20700.0,32.74,32.75,32.71,32.71,20700.0
2012-05-04 15:10:00,32.72,32.72,32.65,32.65,38500.0,32.72,32.72,32.65,32.65,38500.0
2012-05-04 15:15:00,32.65,32.7,32.64,32.66,21900.0,32.65,32.7,32.64,32.66,21900.0
2012-05-04 15:20:00,32.66,32.69,32.65,32.68,21600.0,32.66,32.69,32.65,32.68,21600.0
2012-05-04 15:25:00,32.69,32.7,32.68,32.69,20700.0,32.69,32.7,32.68,32.69,20700.0
2012-05-04 15:30:00,32.69,32.72,32.68,32.7,57000.0,32.69,32.72,32.68,32.7,57000.0
2012-05-04 15:35:00,32.7,32.71,32.68,32.69,51600.0,32.7,32.71,32.68,32.69,51600.0
2012-05-04 15:40:00,32.69,32.73,32.68,32.73,35300.0,32.69,32.73,32.68,32.73,35300.0
2012-05-04 15:45:00,32.73,32.78,32.72,32.78,83500.0,32.73,32.78,32.72,32.78,83500.0
2012-05-04 15:50:00,32.77,32.77,32.71,32.72,152000.0,32.77,32.77,32.71,32.72,152000.0
2012-05-04 15:55:00,32.71,32.72,32.61,32.61,213300.0,32.71,32.72,32.61,32.61,213300.0
2012-05-07 09:30:00,32.51,32.52,32.35,32.37,101400.0,32.51,32.52,32.35,32.37,101400.0
2012-05-07 09:35:00,32.38,32.42,32.33,32.42,62900.0,32.38,32.42,32.33,32.42,62900.0
2012-05-07 09:40:00,32.41,32.52,32.41,32.44,65600.0,32.41,32.52,32.41,32.44,65600.0
2012-05-07 09:45:00,32.44,32.5,32.41,32.47,82400.0,32.44,32.5,32.41,32.47,82400.0
2012-05-07 09:50:00,32.46,32.57,32.46,32.5,49600.0,32.46,32.57,32.46,32.5,49600.0
2012-05-07 09:55:00,32.51,32.63,32.49,32.6,44200.0,32.51,32.63,32.49,32.6,44200.0
2012-05-07 10:00:00,32.61,32.68,32.61,32.63,112000.0,32.61,32.68,32.61,32.63,112000.0
2012-05-07 10:05:00,32.63,32.66,32.6,32.65,145100.0,32.63,32.66,32.6,32.65,145100.0
2012-05-07 10:10:00,32.66,32.78,32.66,32.72,107000.0,32.66,32.78,32.66,32.72,107000.0
2012-05-07 10:15:00,32.71,32.83,32.7,32.83,28600.0,32.71,32.83,32.7,32.83,28600.0
2012-05-07 10:20:00,32.82,32.84,32.78,32.81,30800.0,32.82,32.84,32.78,32.81,30800.0
2012-05-07 10:25:00,32.81,32.82,32.66,32.67,47100.0,32.81,32.82,32.66,32.67,47100.0
2012-05-07 10:30:00,32.66,32.68,32.65,32.68,23800.0,32.66,32.68,32.65,32.68,23800.0
2012-05-07 10:35:00,32.67,32.68,32.65,32.67,22200.0,32.67,32.68,32.65,32.67,22200.0
2012-05-07 10:40:00,32.66,32.7,32.64,32.7,43600.0,32.66,32.7,32.64,32.7,43600.0
2012-05-07 10:45:00,32.69,32.8,32.69,32.8,62500.0,32.69,32.8,32.69,32.8,62500.0
2012-05-07 10:50:00,32.81,32.9,32.8,32.9,76900.0,32.81,32.9,32.8,32.9,76900.0
2012-05-07 10:55:00,32.89,32.9,32.82,32.83,48300.0,32.89,32.9,32.82,32.83,48300.0
2012-05-07 11:00:00,32.83,32.88,32.81,32.81,41700.0,32.83,32.88,32.81,32.81,41700.0
2012-05-07 11:05:00,32.81,32.82,32.77,32.79,21000.0,32.81,32.82,32.77,32.79,21000.0
2012-05-07 11:10:00,32.78,32.84,32.74,32.74,40300.0,32.78,32.84,32.74,32.74,40300.0
2012-05-07 11:15:00,32.74,32.74,32.67,32.67,47300.0,32.74,32.74,32.67,32.67,47300.0
2012-05-07 11:20:00,32.67,32.68,32.64,32.66,47200.0,32.67,32.68,32.64,32.66,47200.0
2012-05-07 11:25:00,32.66,32.68,32.62,32.62,59700.0,32.66,32.68,32.62,32.62,59700.0
2012-05-07 11:30:00,32.62,32.68,32.6,32.67,27000.0,32.62,32.68,32.6,32.67,27000.0
2012-05-07 11:35:00,32.67,32.68,32.63,32.63,18100.0,32.67,32.68,32.63,32.63,18100.0
2012-05-07 11:40:00,32.64,32.64,32.57,32.57,27900.0,32.64,32.64,32.57,32.57,27900.0
2012-05-07 11:45:00,32.57,32.57,32.54,32.55,21100.0,32.57,32.57,32.54,32.55,21100.0
2012-05-07 11:50:00,32.55,32.59,32.55,32.55,23100.0,32.55,32.59,32.55,32.55,23100.0
2012-05-07 11:55:00,32.55,32.64,32.55,32.62,33300.0,32.55,32.64,32.55,32.62,33300.0
2012-05-07 12:00:00,32.61,32.65,32.6,32.64,18300.0,32.61,32.65,32.6,32.64,18300.0
2012-05-07 12:05:00,32.64,32.65,32.62,32.62,10500.0,32.64,32.65,32.62,32.62,10500.0
2012-05-07 12:10:00,32.62,32.64,32.56,32.62,68000.0,32.62,32.64,32.56,32.62,68000.0
2012-05-07 12:15:00,32.61,32.64,32.61,32.63,21300.0,32.61,32.64,32.61,32.63,21300.0
2012-05-07 12:20:00,32.62,32.65,32.62,32.64,18000.0,32.62,32.65,32.62,32.64,18000.0
2012-05-07 12:25:00,32.64,32.64,32.63,32.63,3800.0,32.64,32.64,32.63,32.63,3800.0
2012-05-07 12:30:00,32.64,32.74,32.64,32.74,44500.0,32.64,32.74,32.64,32.74,44500.0
2012-05-07 12:35:00,32.74,32.75,32.73,32.75,6900.0,32.74,32.75,32.73,32.75,6900.0
2012-05-07 12:40:00,32.75,32.75,32.7,32.71,55900.0,32.75,32.75,32.7,32.71,55900.0
2012-05-07 12:45:00,32.71,32.72,32.7,32.71,31400.0,32.71,32.72,32.7,32.71,31400.0
2012-05-07 12:50:00,32.71,32.72,32.65,32.65,13700.0,32.71,32.72,32.65,32.65,13700.0
2012-05-07 12:55:00,32.65,32.67,32.63,32.67,7600.0,32.65,32.67,32.63,32.67,7600.0
2012-05-07 13:00:00,32.68,32.69,32.67,32.67,8000.0,32.68,32.69,32.67,32.67,8000.0
2012-05-07 13:05:00,32.68,32.69,32.67,32.67,33100.0,32.68,32.69,32.67,32.67,33100.0
2012-05-07 13:10:00,32.67,32.72,32.66,32.71,9800.0,32.67,32.72,32.66,32.71,9800.0
2012-05-07 13:15:00,32.71,32.75,32.7,32.74,16900.0,32.71,32.75,32.7,32.74,16900.0
2012-05-07 13:20:00,32.75,32.8,32.72,32.72,28200.0,32.75,32.8,32.72,32.72,28200.0
2012-05-07 13:25:00,32.71,32.72,32.69,32.69,9000.0,32.71,32.72,32.69,32.69,9000.0
2012-05-07 13:30:00,32.69,32.72,32.69,32.72,19600.0,32.69,32.72,32.69,32.72,19600.0
2012-05-07 13:35:00,32.73,32.78,32.72,32.78,8500.0,32.73,32.78,32.72,32.78,8500.0
2012-05-07 13:40:00,32.77,32.81,32.76,32.8,26400.0,32.77,32.81,32.76,32.8,26400.0
2012-05-07 13:45:00,32.79,32.8,32.76,32.78,12700.0,32.79,32.8,32.76,32.78,12700.0
2012-05-07 13:50:00,32.78,32.82,32.77,32.81,74500.0,32.78,32.82,32.77,32.81,74500.0
2012-05-07 13:55:00,32.81,32.83,32.77,32.77,20700.0,32.81,32.83,32.77,32.77,20700.0
2012-05-07 14:00:00,32.77,32.8,32.76,32.76,12600.0,32.77,32.8,32.76,32.76,12600.0
2012-05-07 14:05:00,32.76,32.8,32.76,32.78,11100.0,32.76,32.8,32.76,32.78,11100.0
2012-05-07 14:10:00,32.79,32.8,32.77,32.78,11500.0,32.79,32.8,32.77,32.78,11500.0
2012-05-07 14:15:00,32.78,32.78,32.73,32.73,15300.0,32.78,32.78,32.73,32.73,15300.0
2012-05-07 14:20:00,32.73,32.73,32.7,32.71,12800.0,32.73,32.73,32.7,32.71,12800.0
2012-05-07 14:25:00,32.71,32.72,32.69,32.69,14100.0,32.71,32.72,32.69,32.69,14100.0
2012-05-07 14:30:00,32.69,32.69,32.69,32.69,1500.0,32.69,32.69,32.69,32.69,1500.0
2012-05-07 14:35:00,32.69,32.7,32.67,32.67,18700.0,32.69,32.7,32.67,32.67,18700.0
2012-05-07 14:40:00,32.68,32.7,32.67,32.68,33900.0,32.68,32.7,32.67,32.68,33900.0
2012-05-07 14:45:00,32.69,32.71,32.69,32.71,14300.0,32.69,32.71,32.69,32.71,14300.0
2012-05-07 14:50:00,32.71,32.75,32.71,32.75,20000.0,32.71,32.75,32.71,32.75,20000.0
2012-05-07 14:55:00,32.74,32.75,32.71,32.72,15900.0,32.74,32.75,32.71,32.72,15900.0
2012-05-07 15:00:00,32.72,32.74,32.67,32.68,28700.0,32.72,32.74,32.67,32.68,28700.0
2012-05-07 15:05:00,32.69,32.69,32.61,32.61,18500.0,32.69,32.69,32.61,32.61,18500.0
2012-05-07 15:10:00,32.61,32.63,32.6,32.62,29600.0,32.61,32.63,32.6,32.62,29600.0
2012-05-07 15:15:00,32.61,32.62,32.58,32.59,39900.0,32.61,32.62,32.58,32.59,39900.0
2012-05-07 15:20:00,32.6,32.61,32.57,32.59,31700.0,32.6,32.61,32.57,32.59,31700.0
2012-05-07 15:25:00,32.59,32.59,32.55,32.57,35100.0,32.59,32.59,32.55,32.57,35100.0
2012-05-07 15:30:00,32.58,32.64,32.58,32.6,134000.0,32.58,32.64,32.58,32.6,134000.0
2012-05-07 15:35:00,32.6,32.63,32.57,32.59,57900.0,32.6,32.63,32.57,32.59,57900.0
2012-05-07 15:40:00,32.6,32.63,32.59,32.63,65400.0,32.6,32.63,32.59,32.63,65400.0
2012-05-07 15:45:00,32.62,32.63,32.59,32.6,49300.0,32.62,32.63,32.59,32.6,49300.0
2012-05-07 15:50:00,32.59,32.59,32.48,32.52,149600.0,32.59,32.59,32.48,32.52,149600.0
2012-05-07 15:55:00,32.52,32.57,32.51,32.52,185900.0,32.52,32.57,32.51,32.52,185900.0
2012-05-08 09:30:00,32.19,32.41,32.19,32.33,47200.0,32.19,32.41,32.19,32.33,47200.0
2012-05-08 09:35:00,32.31,32.4,32.11,32.11,71800.0,32.31,32.4,32.11,32.11,71800.0
2012-05-08 09:40:00,32.1,32.31,32.08,32.24,72000.0,32.1,32.31,32.08,32.24,72000.0
2012-05-08 09:45:00,32.24,32.38,32.22,32.34,18300.0,32.24,32.38,32.22,32.34,18300.0
2012-05-08 09:50:00,32.33,32.33,32.22,32.25,27600.0,32.33,32.33,32.22,32.25,27600.0
2012-05-08 09:55:00,32.24,32.25,32.16,32.19,29800.0,32.24,32.25,32.16,32.19,29800.0
2012-05-08 10:00:00,32.19,32.21,32.09,32.13,45600.0,32.19,32.21,32.09,32.13,45600.0
2012-05-08 10:05:00,32.13,32.16,32.08,32.15,27100.0,32.13,32.16,32.08,32.15,27100.0
2012-05-08 10:10:00,32.15,32.15,32.06,32.1,25000.0,32.15,32.15,32.06,32.1,25000.0
2012-05-08 10:15:00,32.09,32.14,32.08,32.12,36600.0,32.09,32.14,32.08,32.12,36600.0
2012-05-08 10:20:00,32.12,32.12,32.05,32.06,23100.0,32.12,32.12,32.05,32.06,23100.0
2012-05-08 10:25:00,32.05,32.05,31.97,32.01,48500.0,32.05,32.05,31.97,32.01,48500.0
2012-05-08 10:30:00,32.0,32.0,31.91,31.92,35800.0,32.0,32.0,31.91,31.92,35800.0
2012-05-08 10:35:00,31.92,31.94,31.88,31.94,52000.0,31.92,31.94,31.88,31.94,52000.0
2012-05-08 10:40:00,31.94,31.99,31.93,31.97,40600.0,31.94,31.99,31.93,31.97,40600.0
2012-05-08 10:45:00,31.98,32.0,31.94,31.95,38300.0,31.98,32.0,31.94,31.95,38300.0
2012-05-08 10:50:00,31.95,31.99,31.92,31.97,28200.0,31.95,31.99,31.92,31.97,28200.0
2012-05-08 10:55:00,31.96,32.0,31.96,31.99,12600.0,31.96,32.0,31.96,31.99,12600.0
2012-05-08 11:00:00,31.99,32.04,31.98,32.02,75100.0,31.99,32.04,31.98,32.02,75100.0
2012-05-08 11:05:00,32.01,32.02,31.97,32.01,30500.0,32.01,32.02,31.97,32.01,30500.0
2012-05-08 11:10:00,32.02,32.03,31.95,31.99,36900.0,32.02,32.03,31.95,31.99,36900.0
2012-05-08 11:15:00,31.99,32.05,31.99,32.03,43100.0,31.99,32.05,31.99,32.03,43100.0
2012-05-08 11:20:00,32.04,32.04,32.0,32.0,28200.0,32.04,32.04,32.0,32.0,28200.0
2012-05-08 11:25:00,32.0,32.03,31.98,31.98,28200.0,32.0,32.03,31.98,31.98,28200.0
2012-05-08 11:30:00,31.98,32.01,31.94,32.01,16000.0,31.98,32.01,31.94,32.01,16000.0
2012-05-08 11:35:00,32.0,32.05,31.99,32.05,19400.0,32.0,32.05,31.99,32.05,19400.0
2012-05-08 11:40:00,32.05,32.06,32.03,32.05,59400.0,32.05,32.06,32.03,32.05,59400.0
2012-05-08 11:45:00,32.05,32.14,32.05,32.13,56000.0,32.05,32.14,32.05,32.13,56000.0
2012-05-08 11:50:00,32.13,32.24,32.13,32.18,57400.0,32.13,32.24,32.13,32.18,57400.0
2012-05-08 11:55:00,32.18,32.18,32.1,32.11,32400.0,32.18,32.18,32.1,32.11,32400.0
2012-05-08 12:00:00,32.11,32.11,32.06,32.07,21200.0,32.11,32.11,32.06,32.07,21200.0
2012-05-08 12:05:00,32.07,32.08,32.01,32.06,36400.0,32.07,32.08,32.01,32.06,36400.0
2012-05-08 12:10:00,32.07,32.09,32.06,32.09,6100.0,32.07,32.09,32.06,32.09,6100.0
2012-05-08 12:15:00,32.08,32.11,32.08,32.11,6200.0,32.08,32.11,32.08,32.11,6200.0
2012-05-08 12:20:00,32.1,32.11,32.02,32.02,13700.0,32.1,32.11,32.02,32.02,13700.0
2012-05-08 12:25:00,32.01,32.07,32.0,32.05,57500.0,32.01,32.07,32.0,32.05,57500.0
2012-05-08 12:30:00,32.05,32.06,32.04,32.06,51500.0,32.05,32.06,32.04,32.06,51500.0
2012-05-08 12:35:00,32.05,32.11,32.05,32.11,19800.0,32.05,32.11,32.05,32.11,19800.0
2012-05-08 12:40:00,32.1,32.1,32.05,32.08,17800.0,32.1,32.1,32.05,32.08,17800.0
2012-05-08 12:45:00,32.07,32.11,32.06,32.06,28300.0,32.07,32.11,32.06,32.06,28300.0
2012-05-08 12:50:00,32.06,32.08,32.04,32.07,23800.0,32.06,32.08,32.04,32.07,23800.0
2012-05-08 12:55:00,32.07,32.11,32.05,32.1,68900.0,32.07,32.11,32.05,32.1,68900.0
2012-05-08 13:00:00,32.1,32.16,32.1,32.13,30300.0,32.1,32.16,32.1,32.13,30300.0
2012-05-08 13:05:00,32.14,32.17,32.12,32.17,27900.0,32.14,32.17,32.12,32.17,27900.0
2012-05-08 13:10:00,32.19,32.24,32.17,32.2,44300.0,32.19,32.24,32.17,32.2,44300.0
2012-05-08 13:15:00,32.19,32.21,32.17,32.21,22800.0,32.19,32.21,32.17,32.21,22800.0
2012-05-08 13:20:00,32.2,32.21,32.2,32.21,21400.0,32.2,32.21,32.2,32.21,21400.0
2012-05-08 13:25:00,32.2,32.29,32.2,32.29,18100.0,32.2,32.29,32.2,32.29,18100.0
2012-05-08 13:30:00,32.3,32.36,32.29,32.34,55800.0,32.3,32.36,32.29,32.34,55800.0
2012-05-08 13:35:00,32.35,32.4,32.34,32.37,53800.0,32.35,32.4,32.34,32.37,53800.0
2012-05-08 13:40:00,32.38,32.43,32.38,32.43,17200.0,32.38,32.43,32.38,32.43,17200.0
2012-05-08 13:45:00,32.42,32.45,32.39,32.43,28500.0,32.42,32.45,32.39,32.43,28500.0
2012-05-08 13:50:00,32.43,32.45,32.36,32.37,40600.0,32.43,32.45,32.36,32.37,40600.0
2012-05-08 13:55:00,32.37,32.4,32.35,32.4,40100.0,32.37,32.4,32.35,32.4,40100.0
2012-05-08 14:00:00,32.4,32.47,32.4,32.45,66100.0,32.4,32.47,32.4,32.45,66100.0
2012-05-08 14:05:00,32.46,32.47,32.45,32.45,45500.0,32.46,32.47,32.45,32.45,45500.0
2012-05-08 14:10:00,32.45,32.45,32.35,32.35,39900.0,32.45,32.45,32.35,32.35,39900.0
2012-05-08 14:15:00,32.35,32.36,32.33,32.33,17600.0,32.35,32.36,32.33,32.33,17600.0
2012-05-08 14:20:00,32.33,32.38,32.33,32.38,27800.0,32.33,32.38,32.33,32.38,27800.0
2012-05-08 14:25:00,32.38,32.41,32.38,32.41,23000.0,32.38,32.41,32.38,32.41,23000.0
2012-05-08 14:30:00,32.41,32.45,32.41,32.43,30300.0,32.41,32.45,32.41,32.43,30300.0
2012-05-08 14:35:00,32.42,32.44,32.39,32.44,16300.0,32.42,32.44,32.39,32.44,16300.0
2012-05-08 14:40:00,32.44,32.47,32.43,32.43,28400.0,32.44,32.47,32.43,32.43,28400.0
2012-05-08 14:45:00,32.43,32.49,32.42,32.47,67800.0,32.43,32.49,32.42,32.47,67800.0
2012-05-08 14:50:00,32.48,32.55,32.48,32.5,39800.0,32.48,32.55,32.48,32.5,39800.0
2012-05-08 14:55:00,32.5,32.52,32.5,32.5,22700.0,32.5,32.52,32.5,32.5,22700.0
2012-05-08 15:00:00,32.5,32.59,32.49,32.59,63800.0,32.5,32.59,32.49,32.59,63800.0
2012-05-08 15:05:00,32.57,32.57,32.46,32.47,51500.0,32.57,32.57,32.46,32.47,51500.0
2012-05-08 15:10:00,32.48,32.53,32.46,32.53,27100.0,32.48,32.53,32.46,32.53,27100.0
2012-05-08 15:15:00,32.52,32.62,32.51,32.62,41600.0,32.52,32.62,32.51,32.62,41600.0
2012-05-08 15:20:00,32.61,32.62,32.54,32.54,65900.0,32.61,32.62,32.54,32.54,65900.0
2012-05-08 15:25:00,32.54,32.68,32.52,32.64,43600.0,32.54,32.68,32.52,32.64,43600.0
2012-05-08 15:30:00,32.63,32.65,32.56,32.56,27300.0,32.63,32.65,32.56,32.56,27300.0
2012-05-08 15:35:00,32.56,32.69,32.55,32.65,93000.0,32.56,32.69,32.55,32.65,93000.0
2012-05-08 15:40:00,32.64,32.65,32.59,32.64,66300.0,32.64,32.65,32.59,32.64,66300.0
2012-05-08 15:45:00,32.64,32.69,32.63,32.64,83300.0,32.64,32.69,32.63,32.64,83300.0
2012-05-08 15:50:00,32.65,32.75,32.64,32.71,185000.0,32.65,32.75,32.64,32.71,185000.0
2012-05-08 15:55:00,32.71,32.75,32.66,32.68,174300.0,32.71,32.75,32.66,32.68,174300.0
2012-05-09 09:30:00,32.29,32.29,32.13,32.15,74000.0,32.29,32.29,32.13,32.15,74000.0
2012-05-09 09:35:00,32.15,32.18,32.09,32.13,74700.0,32.15,32.18,32.09,32.13,74700.0
2012-05-09 09:40:00,32.13,32.23,32.13,32.2,68100.0,32.13,32.23,32.13,32.2,68100.0
2012-05-09 09:45:00,32.2,32.33,32.18,32.27,48000.0,32.2,32.33,32.18,32.27,48000.0
2012-05-09 09:50:00,32.27,32.41,32.27,32.28,146600.0,32.27,32.41,32.27,32.28,146600.0
2012-05-09 09:55:00,32.3,32.31,32.2,32.28,61900.0,32.3,32.31,32.2,32.28,61900.0
2012-05-09 10:00:00,32.29,32.41,32.29,32.37,33900.0,32.29,32.41,32.29,32.37,33900.0
2012-05-09 10:05:00,32.36,32.36,32.15,32.19,60300.0,32.36,32.36,32.15,32.19,60300.0
2012-05-09 10:10:00,32.19,32.22,32.15,32.15,54100.0,32.19,32.22,32.15,32.15,54100.0
2012-05-09 10:15:00,32.14,32.14,32.0,32.05,65700.0,32.14,32.14,32.0,32.05,65700.0
2012-05-09 10:20:00,32.05,32.07,31.85,31.89,78700.0,32.05,32.07,31.85,31.89,78700.0
2012-05-09 10:25:00,31.91,31.95,31.82,31.83,77600.0,31.91,31.95,31.82,31.83,77600.0
2012-05-09 10:30:00,31.84,31.9,31.84,31.9,113000.0,31.84,31.9,31.84,31.9,113000.0
2012-05-09 10:35:00,31.91,32.0,31.9,32.0,59900.0,31.91,32.0,31.9,32.0,59900.0
2012-05-09 10:40:00,31.99,32.09,31.98,32.05,43400.0,31.99,32.09,31.98,32.05,43400.0
2012-05-09 10:45:00,32.05,32.12,32.05,32.08,33300.0,32.05,32.12,32.05,32.08,33300.0
2012-05-09 10:50:00,32.08,32.2,32.08,32.2,45800.0,32.08,32.2,32.08,32.2,45800.0
2012-05-09 10:55:00,32.2,32.23,32.18,32.2,36400.0,32.2,32.23,32.18,32.2,36400.0
2012-05-09 11:00:00,32.19,32.28,32.16,32.27,35700.0,32.19,32.28,32.16,32.27,35700.0
2012-05-09 11:05:00,32.26,32.32,32.23,32.3,23700.0,32.26,32.32,32.23,32.3,23700.0
2012-05-09 11:10:00,32.3,32.46,32.3,32.41,80400.0,32.3,32.46,32.3,32.41,80400.0
2012-05-09 11:15:00,32.41,32.41,32.33,32.34,20800.0,32.41,32.41,32.33,32.34,20800.0
2012-05-09 11:20:00,32.35,32.43,32.35,32.4,32800.0,32.35,32.43,32.35,32.4,32800.0
2012-05-09 11:25:00,32.4,32.41,32.37,32.38,34400.0,32.4,32.41,32.37,32.38,34400.0
2012-05-09 11:30:00,32.37,32.4,32.35,32.4,20500.0,32.37,32.4,32.35,32.4,20500.0
2012-05-09 11:35:00,32.39,32.41,32.34,32.39,89500.0,32.39,32.41,32.34,32.39,89500.0
2012-05-09 11:40:00,32.39,32.39,32.29,32.3,50500.0,32.39,32.39,32.29,32.3,50500.0
2012-05-09 11:45:00,32.3,32.36,32.28,32.35,109100.0,32.3,32.36,32.28,32.35,109100.0
2012-05-09 11:50:00,32.34,32.35,32.28,32.31,47700.0,32.34,32.35,32.28,32.31,47700.0
2012-05-09 11:55:00,32.31,32.35,32.3,32.31,39500.0,32.31,32.35,32.3,32.31,39500.0
2012-05-09 12:00:00,32.31,32.32,32.3,32.3,5300.0,32.31,32.32,32.3,32.3,5300.0
2012-05-09 12:05:00,32.3,32.3,32.25,32.25,23100.0,32.3,32.3,32.25,32.25,23100.0
2012-05-09 12:10:00,32.25,32.29,32.24,32.29,21000.0,32.25,32.29,32.24,32.29,21000.0
2012-05-09 12:15:00,32.29,32.3,32.23,32.25,36800.0,32.29,32.3,32.23,32.25,36800.0
2012-05-09 12:20:00,32.26,32.33,32.25,32.29,196100.0,32.26,32.33,32.25,32.29,196100.0
2012-05-09 12:25:00,32.29,32.33,32.27,32.31,118200.0,32.29,32.33,32.27,32.31,118200.0
2012-05-09 12:30:00,32.3,32.31,32.27,32.29,51200.0,32.3,32.31,32.27,32.29,51200.0
2012-05-09 12:35:00,32.29,32.3,32.28,32.29,11800.0,32.29,32.3,32.28,32.29,11800.0
2012-05-09 12:40:00,32.29,32.32,32.27,32.32,15500.0,32.29,32.32,32.27,32.32,15500.0
2012-05-09 12:45:00,32.32,32.36,32.29,32.34,34600.0,32.32,32.36,32.29,32.34,34600.0
2012-05-09 12:50:00,32.34,32.37,32.31,32.33,17400.0,32.34,32.37,32.31,32.33,17400.0
2012-05-09 12:55:00,32.33,32.45,32.33,32.45,31800.0,32.33,32.45,32.33,32.45,31800.0
2012-05-09 13:00:00,32.45,32.5,32.43,32.5,29900.0,32.45,32.5,32.43,32.5,29900.0
2012-05-09 13:05:00,32.5,32.53,32.47,32.49,68900.0,32.5,32.53,32.47,32.49,68900.0
2012-05-09 13:10:00,32.49,32.5,32.42,32.44,27500.0,32.49,32.5,32.42,32.44,27500.0
2012-05-09 13:15:00,32.44,32.45,32.37,32.37,25000.0,32.44,32.45,32.37,32.37,25000.0
2012-05-09 13:20:00,32.38,32.58,32.38,32.52,84700.0,32.38,32.58,32.38,32.52,84700.0
2012-05-09 13:25:00,32.52,32.57,32.49,32.49,41200.0,32.52,32.57,32.49,32.49,41200.0
2012-05-09 13:30:00,32.49,32.59,32.49,32.58,25000.0,32.49,32.59,32.49,32.58,25000.0
2012-05-09 13:35:00,32.59,32.6,32.54,32.56,29300.0,32.59,32.6,32.54,32.56,29300.0
2012-05-09 13:40:00,32.56,32.64,32.56,32.61,15700.0,32.56,32.64,32.56,32.61,15700.0
2012-05-09 13:45:00,32.6,32.64,32.59,32.64,24600.0,32.6,32.64,32.59,32.64,24600.0
2012-05-09 13:50:00,32.64,32.72,32.64,32.66,24300.0,32.64,32.72,32.64,32.66,24300.0
2012-05-09 13:55:00,32.66,32.69,32.62,32.62,27000.0,32.66,32.69,32.62,32.62,27000.0
2012-05-09 14:00:00,32.62,32.64,32.59,32.6,30800.0,32.62,32.64,32.59,32.6,30800.0
2012-05-09 14:05:00,32.6,32.6,32.58,32.59,13600.0,32.6,32.6,32.58,32.59,13600.0
2012-05-09 14:10:00,32.6,32.64,32.59,32.62,43300.0,32.6,32.64,32.59,32.62,43300.0
2012-05-09 14:15:00,32.63,32.63,32.55,32.56,28300.0,32.63,32.63,32.55,32.56,28300.0
2012-05-09 14:20:00,32.55,32.63,32.54,32.6,24400.0,32.55,32.63,32.54,32.6,24400.0
2012-05-09 14:25:00,32.61,32.66,32.61,32.64,24600.0,32.61,32.66,32.61,32.64,24600.0
2012-05-09 14:30:00,32.64,32.65,32.58,32.61,27200.0,32.64,32.65,32.58,32.61,27200.0
2012-05-09 14:35:00,32.6,32.62,32.56,32.57,14300.0,32.6,32.62,32.56,32.57,14300.0
2012-05-09 14:40:00,32.58,32.66,32.58,32.65,12100.0,32.58,32.66,32.58,32.65,12100.0
2012-05-09 14:45:00,32.64,32.65,32.58,32.58,14700.0,32.64,32.65,32.58,32.58,14700.0
2012-05-09 14:50:00,32.57,32.64,32.56,32.59,24200.0,32.57,32.64,32.56,32.59,24200.0
2012-05-09 14:55:00,32.58,32.59,32.55,32.57,41300.0,32.58,32.59,32.55,32.57,41300.0
2012-05-09 15:00:00,32.57,32.58,32.54,32.54,10300.0,32.57,32.58,32.54,32.54,10300.0
2012-05-09 15:05:00,32.54,32.55,32.51,32.51,9600.0,32.54,32.55,32.51,32.51,9600.0
2012-05-09 15:10:00,32.51,32.54,32.5,32.51,46400.0,32.51,32.54,32.5,32.51,46400.0
2012-05-09 15:15:00,32.5,32.58,32.49,32.55,39300.0,32.5,32.58,32.49,32.55,39300.0
2012-05-09 15:20:00,32.56,32.61,32.54,32.6,40700.0,32.56,32.61,32.54,32.6,40700.0
2012-05-09 15:25:00,32.59,32.59,32.5,32.5,11400.0,32.59,32.59,32.5,32.5,11400.0
2012-05-09 15:30:00,32.51,32.57,32.5,32.57,71600.0,32.51,32.57,32.5,32.57,71600.0
2012-05-09 15:35:00,32.57,32.6,32.53,32.59,51200.0,32.57,32.6,32.53,32.59,51200.0
2012-05-09 15:40:00,32.59,32.67,32.56,32.63,52000.0,32.59,32.67,32.56,32.63,52000.0
2012-05-09 15:45:00,32.63,32.64,32.59,32.61,62500.0,32.63,32.64,32.59,32.61,62500.0
2012-05-09 15:50:00,32.6,32.61,32.5,32.54,154500.0,32.6,32.61,32.5,32.54,154500.0
2012-05-09 15:55:00,32.54,32.55,32.49,32.51,100400.0,32.54,32.55,32.49,32.51,100400.0
2012-05-10 09:30:00,32.73,32.82,32.59,32.63,41100.0,32.73,32.82,32.59,32.63,41100.0
2012-05-10 09:35:00,32.64,32.7,32.49,32.54,34100.0,32.64,32.7,32.49,32.54,34100.0
2012-05-10 09:40:00,32.52,32.52,32.38,32.46,37800.0,32.52,32.52,32.38,32.46,37800.0
2012-05-10 09:45:00,32.45,32.54,32.45,32.5,45300.0,32.45,32.54,32.45,32.5,45300.0
2012-05-10 09:50:00,32.5,32.57,32.49,32.5,49400.0,32.5,32.57,32.49,32.5,49400.0
2012-05-10 09:55:00,32.5,32.53,32.39,32.39,44500.0,32.5,32.53,32.39,32.39,44500.0
2012-05-10 10:00:00,32.4,32.41,32.34,32.39,40400.0,32.4,32.41,32.34,32.39,40400.0
2012-05-10 10:05:00,32.37,32.46,32.34,32.34,39600.0,32.37,32.46,32.34,32.34,39600.0
2012-05-10 10:10:00,32.34,32.36,32.22,32.25,104800.0,32.34,32.36,32.22,32.25,104800.0
2012-05-10 10:15:00,32.24,32.27,32.22,32.22,96500.0,32.24,32.27,32.22,32.22,96500.0
2012-05-10 10:20:00,32.22,32.26,32.11,32.12,103900.0,32.22,32.26,32.11,32.12,103900.0
2012-05-10 10:25:00,32.12,32.13,32.06,32.09,55600.0,32.12,32.13,32.06,32.09,55600.0
2012-05-10 10:30:00,32.08,32.12,32.03,32.09,69200.0,32.08,32.12,32.03,32.09,69200.0
2012-05-10 10:35:00,32.1,32.19,32.1,32.18,29700.0,32.1,32.19,32.1,32.18,29700.0
2012-05-10 10:40:00,32.18,32.25,32.16,32.18,58500.0,32.18,32.25,32.16,32.18,58500.0
2012-05-10 10:45:00,32.17,32.17,32.07,32.11,61600.0,32.17,32.17,32.07,32.11,61600.0
2012-05-10 10:50:00,32.11,32.11,32.02,32.03,71700.0,32.11,32.11,32.02,32.03,71700.0
2012-05-10 10:55:00,32.02,32.02,31.96,32.0,51400.0,32.02,32.02,31.96,32.0,51400.0
2012-05-10 11:00:00,32.01,32.02,31.94,31.95,61600.0,32.01,32.02,31.94,31.95,61600.0
2012-05-10 11:05:00,31.95,32.02,31.95,32.0,34100.0,31.95,32.02,31.95,32.0,34100.0
2012-05-10 11:10:00,32.0,32.07,31.98,31.99,32700.0,32.0,32.07,31.98,31.99,32700.0
2012-05-10 11:15:00,31.99,32.01,31.96,32.01,45600.0,31.99,32.01,31.96,32.01,45600.0
2012-05-10 11:20:00,32.0,32.01,31.97,31.98,79500.0,32.0,32.01,31.97,31.98,79500.0
2012-05-10 11:25:00,31.99,32.01,31.95,32.01,30500.0,31.99,32.01,31.95,32.01,30500.0
2012-05-10 11:30:00,32.0,32.01,31.96,31.98,32600.0,32.0,32.01,31.96,31.98,32600.0
2012-05-10 11:35:00,31.98,32.0,31.91,31.94,73400.0,31.98,32.0,31.91,31.94,73400.0
2012-05-10 11:40:00,31.94,31.96,31.86,31.87,56200.0,31.94,31.96,31.86,31.87,56200.0
2012-05-10 11:45:00,31.87,31.88,31.8,31.82,84800.0,31.87,31.88,31.8,31.82,84800.0
2012-05-10 11:50:00,31.82,31.84,31.77,31.77,76100.0,31.82,31.84,31.77,31.77,76100.0
2012-05-10 11:55:00,31.77,31.79,31.73,31.79,158500.0,31.77,31.79,31.73,31.79,158500.0
2012-05-10 12:00:00,31.78,31.78,31.67,31.69,66000.0,31.78,31.78,31.67,31.69,66000.0
2012-05-10 12:05:00,31.69,31.69,31.65,31.67,72800.0,31.69,31.69,31.65,31.67,72800.0
2012-05-10 12:10:00,31.68,31.69,31.66,31.69,83000.0,31.68,31.69,31.66,31.69,83000.0
2012-05-10 12:15:00,31.7,31.8,31.7,31.78,111900.0,31.7,31.8,31.7,31.78,111900.0
2012-05-10 12:20:00,31.78,31.81,31.73,31.73,71700.0,31.78,31.81,31.73,31.73,71700.0
2012-05-10 12:25:00,31.72,31.75,31.68,31.73,182600.0,31.72,31.75,31.68,31.73,182600.0
2012-05-10 12:30:00,31.74,31.82,31.73,31.8,84800.0,31.74,31.82,31.73,31.8,84800.0
2012-05-10 12:35:00,31.81,31.83,31.79,31.8,50200.0,31.81,31.83,31.79,31.8,50200.0
2012-05-10 12:40:00,31.8,31.87,31.79,31.87,14300.0,31.8,31.87,31.79,31.87,14300.0
2012-05-10 12:45:00,31.87,31.93,31.87,31.89,16400.0,31.87,31.93,31.87,31.89,16400.0
2012-05-10 12:50:00,31.9,31.9,31.84,31.87,122300.0,31.9,31.9,31.84,31.87,122300.0
2012-05-10 12:55:00,31.87,31.89,31.8,31.87,155000.0,31.87,31.89,31.8,31.87,155000.0
2012-05-10 13:00:00,31.87,31.91,31.82,31.86,80400.0,31.87,31.91,31.82,31.86,80400.0
2012-05-10 13:05:00,31.86,31.89,31.84,31.84,26600.0,31.86,31.89,31.84,31.84,26600.0
2012-05-10 13:10:00,31.85,31.86,31.81,31.85,23300.0,31.85,31.86,31.81,31.85,23300.0
2012-05-10 13:15:00,31.85,31.87,31.84,31.84,39800.0,31.85,31.87,31.84,31.84,39800.0
2012-05-10 13:20:00,31.85,31.88,31.81,31.88,48300.0,31.85,31.88,31.81,31.88,48300.0
2012-05-10 13:25:00,31.87,31.89,31.86,31.89,16000.0,31.87,31.89,31.86,31.89,16000.0
2012-05-10 13:30:00,31.9,31.96,31.9,31.96,16500.0,31.9,31.96,31.9,31.96,16500.0
2012-05-10 13:35:00,31.95,31.96,31.94,31.96,42000.0,31.95,31.96,31.94,31.96,42000.0
2012-05-10 13:40:00,31.95,32.0,31.95,31.98,27300.0,31.95,32.0,31.95,31.98,27300.0
2012-05-10 13:45:00,31.99,32.01,31.97,31.98,56400.0,31.99,32.01,31.97,31.98,56400.0
2012-05-10 13:50:00,31.98,32.0,31.97,31.99,12200.0,31.98,32.0,31.97,31.99,12200.0
2012-05-10 13:55:00,31.98,32.0,31.95,31.98,142100.0,31.98,32.0,31.95,31.98,142100.0
2012-05-10 14:00:00,31.98,32.02,31.98,32.0,25600.0,31.98,32.02,31.98,32.0,25600.0
2012-05-10 14:05:00,31.99,32.02,31.99,32.01,9400.0,31.99,32.02,31.99,32.01,9400.0
2012-05-10 14:10:00,32.02,32.09,32.02,32.06,17400.0,32.02,32.09,32.02,32.06,17400.0
2012-05-10 14:15:00,32.07,32.09,32.03,32.05,51400.0,32.07,32.09,32.03,32.05,51400.0
2012-05-10 14:20:00,32.06,32.07,32.04,32.07,23300.0,32.06,32.07,32.04,32.07,23300.0
2012-05-10 14:25:00,32.07,32.1,32.06,32.1,76500.0,32.07,32.1,32.06,32.1,76500.0
2012-05-10 14:30:00,32.11,32.13,32.09,32.1,44700.0,32.11,32.13,32.09,32.1,44700.0
2012-05-10 14:35:00,32.1,32.13,32.09,32.09,18400.0,32.1,32.13,32.09,32.09,18400.0
2012-05-10 14:40:00,32.09,32.12,32.09,32.09,22000.0,32.09,32.12,32.09,32.09,22000.0
2012-05-10 14:45:00,32.09,32.12,32.08,32.08,15300.0,32.09,32.12,32.08,32.08,15300.0
2012-05-10 14:50:00,32.08,32.08,32.04,32.06,28000.0,32.08,32.08,32.04,32.06,28000.0
2012-05-10 14:55:00,32.06,32.08,32.06,32.08,11400.0,32.06,32.08,32.06,32.08,11400.0
2012-05-10 15:00:00,32.08,32.08,32.01,32.01,39700.0,32.08,32.08,32.01,32.01,39700.0
2012-05-10 15:05:00,32.01,32.01,31.99,31.99,34600.0,32.01,32.01,31.99,31.99,34600.0
2012-05-10 15:10:00,31.99,32.04,31.99,32.04,24200.0,31.99,32.04,31.99,32.04,24200.0
2012-05-10 15:15:00,32.03,32.05,32.01,32.02,29900.0,32.03,32.05,32.01,32.02,29900.0
2012-05-10 15:20:00,32.02,32.05,31.97,32.04,47100.0,32.02,32.05,31.97,32.04,47100.0
2012-05-10 15:25:00,32.04,32.04,32.02,32.04,25800.0,32.04,32.04,32.02,32.04,25800.0
2012-05-10 15:30:00,32.04,32.04,31.98,32.01,88300.0,32.04,32.04,31.98,32.01,88300.0
2012-05-10 15:35:00,32.01,32.03,31.99,32.03,48300.0,32.01,32.03,31.99,32.03,48300.0
2012-05-10 15:40:00,32.03,32.05,31.93,31.93,90700.0,32.03,32.05,31.93,31.93,90700.0
2012-05-10 15:45:00,31.93,31.95,31.9,31.95,82300.0,31.93,31.95,31.9,31.95,82300.0
2012-05-10 15:50:00,31.94,31.95,31.82,31.85,174900.0,31.94,31.95,31.82,31.85,174900.0
2012-05-10 15:55:00,31.85,31.93,31.85,31.93,174000.0,31.85,31.93,31.85,31.93,174000.0
2012-05-11 09:30:00,31.9,31.98,31.7,31.92,86400.0,31.9,31.98,31.7,31.92,86400.0
2012-05-11 09:35:00,31.92,32.02,31.87,32.02,34900.0,31.92,32.02,31.87,32.02,34900.0
2012-05-11 09:40:00,32.01,32.08,31.98,32.01,66400.0,32.01,32.08,31.98,32.01,66400.0
2012-05-11 09:45:00,32.02,32.14,32.02,32.1,66100.0,32.02,32.14,32.02,32.1,66100.0
2012-05-11 09:50:00,32.1,32.14,32.07,32.08,35000.0,32.1,32.14,32.07,32.08,35000.0
2012-05-11 09:55:00,32.11,32.18,32.09,32.1,31500.0,32.11,32.18,32.09,32.1,31500.0
2012-05-11 10:00:00,32.12,32.27,32.12,32.16,39100.0,32.12,32.27,32.12,32.16,39100.0
2012-05-11 10:05:00,32.17,32.22,32.15,32.22,25700.0,32.17,32.22,32.15,32.22,25700.0
2012-05-11 10:10:00,32.21,32.25,32.17,32.19,40900.0,32.21,32.25,32.17,32.19,40900.0
2012-05-11 10:15:00,32.2,32.28,32.2,32.26,72000.0,32.2,32.28,32.2,32.26,72000.0
2012-05-11 10:20:00,32.26,32.39,32.26,32.39,39900.0,32.26,32.39,32.26,32.39,39900.0
2012-05-11 10:25:00,32.4,32.4,32.35,32.35,33700.0,32.4,32.4,32.35,32.35,33700.0
2012-05-11 10:30:00,32.36,32.37,32.26,32.27,66800.0,32.36,32.37,32.26,32.27,66800.0
2012-05-11 10:35:00,32.27,32.35,32.27,32.34,34500.0,32.27,32.35,32.27,32.34,34500.0
2012-05-11 10:40:00,32.34,32.4,32.27,32.28,52700.0,32.34,32.4,32.27,32.28,52700.0
2012-05-11 10:45:00,32.28,32.29,32.25,32.28,16700.0,32.28,32.29,32.25,32.28,16700.0
2012-05-11 10:50:00,32.29,32.29,32.24,32.26,15600.0,32.29,32.29,32.24,32.26,15600.0
2012-05-11 10:55:00,32.25,32.31,32.25,32.3,9400.0,32.25,32.31,32.25,32.3,9400.0
2012-05-11 11:00:00,32.31,32.33,32.25,32.26,19600.0,32.31,32.33,32.25,32.26,19600.0
2012-05-11 11:05:00,32.26,32.32,32.24,32.32,13200.0,32.26,32.32,32.24,32.32,13200.0
2012-05-11 11:10:00,32.32,32.37,32.31,32.31,23800.0,32.32,32.37,32.31,32.31,23800.0
2012-05-11 11:15:00,32.3,32.33,32.27,32.33,12600.0,32.3,32.33,32.27,32.33,12600.0
2012-05-11 11:20:00,32.32,32.36,32.32,32.35,16800.0,32.32,32.36,32.32,32.35,16800.0
2012-05-11 11:25:00,32.35,32.4,32.34,32.37,20600.0,32.35,32.4,32.34,32.37,20600.0
2012-05-11 11:30:00,32.37,32.42,32.36,32.39,13800.0,32.37,32.42,32.36,32.39,13800.0
2012-05-11 11:35:00,32.39,32.42,32.39,32.41,8200.0,32.39,32.42,32.39,32.41,8200.0
2012-05-11 11:40:00,32.4,32.4,32.34,32.36,12800.0,32.4,32.4,32.34,32.36,12800.0
2012-05-11 11:45:00,32.36,32.38,32.35,32.38,10800.0,32.36,32.38,32.35,32.38,10800.0
2012-05-11 11:50:00,32.38,32.4,32.36,32.4,6300.0,32.38,32.4,32.36,32.4,6300.0
2012-05-11 11:55:00,32.41,32.42,32.37,32.39,13800.0,32.41,32.42,32.37,32.39,13800.0
2012-05-11 12:00:00,32.39,32.4,32.33,32.33,14500.0,32.39,32.4,32.33,32.33,14500.0
2012-05-11 12:05:00,32.34,32.38,32.34,32.38,24200.0,32.34,32.38,32.34,32.38,24200.0
2012-05-11 12:10:00,32.39,32.4,32.38,32.39,34100.0,32.39,32.4,32.38,32.39,34100.0
2012-05-11 12:15:00,32.39,32.41,32.37,32.38,30100.0,32.39,32.41,32.37,32.38,30100.0
2012-05-11 12:20:00,32.38,32.46,32.38,32.45,48200.0,32.38,32.46,32.38,32.45,48200.0
2012-05-11 12:25:00,32.46,32.46,32.41,32.41,8300.0,32.46,32.46,32.41,32.41,8300.0
2012-05-11 12:30:00,32.4,32.44,32.4,32.43,14900.0,32.4,32.44,32.4,32.43,14900.0
2012-05-11 12:35:00,32.44,32.45,32.42,32.44,22000.0,32.44,32.45,32.42,32.44,22000.0
2012-05-11 12:40:00,32.45,32.45,32.42,32.43,5100.0,32.45,32.45,32.42,32.43,5100.0
2012-05-11 12:45:00,32.43,32.44,32.4,32.42,30900.0,32.43,32.44,32.4,32.42,30900.0
2012-05-11 12:50:00,32.43,32.43,32.31,32.33,23000.0,32.43,32.43,32.31,32.33,23000.0
2012-05-11 12:55:00,32.34,32.34,32.27,32.29,39500.0,32.34,32.34,32.27,32.29,39500.0
2012-05-11 13:00:00,32.29,32.3,32.28,32.29,36000.0,32.29,32.3,32.28,32.29,36000.0
2012-05-11 13:05:00,32.29,32.29,32.24,32.25,21000.0,32.29,32.29,32.24,32.25,21000.0
2012-05-11 13:10:00,32.24,32.27,32.23,32.27,64200.0,32.24,32.27,32.23,32.27,64200.0
2012-05-11 13:15:00,32.27,32.29,32.26,32.29,12100.0,32.27,32.29,32.26,32.29,12100.0
2012-05-11 13:20:00,32.29,32.31,32.27,32.28,17800.0,32.29,32.31,32.27,32.28,17800.0
2012-05-11 13:25:00,32.28,32.32,32.28,32.28,18700.0,32.28,32.32,32.28,32.28,18700.0
2012-05-11 13:30:00,32.29,32.35,32.29,32.3,12900.0,32.29,32.35,32.29,32.3,12900.0
2012-05-11 13:35:00,32.31,32.33,32.27,32.28,17000.0,32.31,32.33,32.27,32.28,17000.0
2012-05-11 13:40:00,32.28,32.3,32.26,32.29,22500.0,32.28,32.3,32.26,32.29,22500.0
2012-05-11 13:45:00,32.3,32.3,32.27,32.28,13200.0,32.3,32.3,32.27,32.28,13200.0
2012-05-11 13:50:00,32.28,32.32,32.27,32.31,8500.0,32.28,32.32,32.27,32.31,8500.0
2012-05-11 13:55:00,32.32,32.34,32.3,32.31,15000.0,32.32,32.34,32.3,32.31,15000.0
2012-05-11 14:00:00,32.31,32.31,32.26,32.26,26600.0,32.31,32.31,32.26,32.26,26600.0
2012-05-11 14:05:00,32.27,32.27,32.21,32.23,24300.0,32.27,32.27,32.21,32.23,24300.0
2012-05-11 14:10:00,32.22,32.23,32.2,32.22,10700.0,32.22,32.23,32.2,32.22,10700.0
2012-05-11 14:15:00,32.22,32.23,32.21,32.22,116900.0,32.22,32.23,32.21,32.22,116900.0
2012-05-11 14:20:00,32.23,32.27,32.23,32.25,31500.0,32.23,32.27,32.23,32.25,31500.0
2012-05-11 14:25:00,32.25,32.3,32.25,32.29,22000.0,32.25,32.3,32.25,32.29,22000.0
2012-05-11 14:30:00,32.29,32.3,32.24,32.26,66100.0,32.29,32.3,32.24,32.26,66100.0
2012-05-11 14:35:00,32.26,32.26,32.25,32.26,15400.0,32.26,32.26,32.25,32.26,15400.0
2012-05-11 14:40:00,32.26,32.27,32.25,32.27,14600.0,32.26,32.27,32.25,32.27,14600.0
2012-05-11 14:45:00,32.27,32.31,32.27,32.3,25700.0,32.27,32.31,32.27,32.3,25700.0
2012-05-11 14:50:00,32.29,32.3,32.26,32.29,32900.0,32.29,32.3,32.26,32.29,32900.0
2012-05-11 14:55:00,32.29,32.3,32.25,32.26,26600.0,32.29,32.3,32.25,32.26,26600.0
2012-05-11 15:00:00,32.27,32.29,32.25,32.25,37700.0,32.27,32.29,32.25,32.25,37700.0
2012-05-11 15:05:00,32.26,32.26,32.25,32.26,57900.0,32.26,32.26,32.25,32.26,57900.0
2012-05-11 15:10:00,32.26,32.29,32.26,32.29,54100.0,32.26,32.29,32.26,32.29,54100.0
2012-05-11 15:15:00,32.3,32.3,32.27,32.29,37200.0,32.3,32.3,32.27,32.29,37200.0
2012-05-11 15:20:00,32.29,32.31,32.27,32.3,34900.0,32.29,32.31,32.27,32.3,34900.0
2012-05-11 15:25:00,32.29,32.32,32.28,32.32,17000.0,32.29,32.32,32.28,32.32,17000.0
2012-05-11 15:30:00,32.32,32.32,32.28,32.29,39900.0,32.32,32.32,32.28,32.29,39900.0
2012-05-11 15:35:00,32.28,32.29,32.28,32.28,29500.0,32.28,32.29,32.28,32.28,29500.0
2012-05-11 15:40:00,32.28,32.29,32.22,32.22,146300.0,32.28,32.29,32.22,32.22,146300.0
2012-05-11 15:45:00,32.21,32.27,32.21,32.26,141600.0,32.21,32.27,32.21,32.26,141600.0
2012-05-11 15:50:00,32.25,32.27,32.2,32.21,148600.0,32.25,32.27,32.2,32.21,148600.0
2012-05-11 15:55:00,32.21,32.25,32.2,32.21,105300.0,32.21,32.25,32.2,32.21,105300.0
2012-05-14 09:30:00,31.81,31.98,31.69,31.75,80100.0,31.81,31.98,31.69,31.75,80100.0
2012-05-14 09:35:00,31.73,31.84,31.67,31.84,56500.0,31.73,31.84,31.67,31.84,56500.0
2012-05-14 09:40:00,31.82,31.89,31.82,31.86,100400.0,31.82,31.89,31.82,31.86,100400.0
2012-05-14 09:45:00,31.85,31.87,31.78,31.81,28100.0,31.85,31.87,31.78,31.81,28100.0
2012-05-14 09:50:00,31.81,31.88,31.81,31.87,26400.0,31.81,31.88,31.81,31.87,26400.0
2012-05-14 09:55:00,31.87,31.97,31.83,31.89,40900.0,31.87,31.97,31.83,31.89,40900.0
2012-05-14 10:00:00,31.88,31.91,31.84,31.88,50200.0,31.88,31.91,31.84,31.88,50200.0
2012-05-14 10:05:00,31.89,31.9,31.84,31.87,68900.0,31.89,31.9,31.84,31.87,68900.0
2012-05-14 10:10:00,31.87,31.89,31.81,31.83,29300.0,31.87,31.89,31.81,31.83,29300.0
2012-05-14 10:15:00,31.84,31.88,31.82,31.88,34200.0,31.84,31.88,31.82,31.88,34200.0
2012-05-14 10:20:00,31.87,31.91,31.86,31.89,31900.0,31.87,31.91,31.86,31.89,31900.0
2012-05-14 10:25:00,31.88,31.9,31.77,31.8,37800.0,31.88,31.9,31.77,31.8,37800.0
2012-05-14 10:30:00,31.8,31.94,31.79,31.92,18900.0,31.8,31.94,31.79,31.92,18900.0
2012-05-14 10:35:00,31.91,31.98,31.9,31.96,27400.0,31.91,31.98,31.9,31.96,27400.0
2012-05-14 10:40:00,31.96,32.01,31.94,32.01,22100.0,31.96,32.01,31.94,32.01,22100.0
2012-05-14 10:45:00,32.01,32.05,31.97,32.05,26100.0,32.01,32.05,31.97,32.05,26100.0
2012-05-14 10:50:00,32.06,32.13,32.04,32.1,16400.0,32.06,32.13,32.04,32.1,16400.0
2012-05-14 10:55:00,32.1,32.16,32.08,32.1,51100.0,32.1,32.16,32.08,32.1,51100.0
2012-05-14 11:00:00,32.11,32.14,32.1,32.14,32700.0,32.11,32.14,32.1,32.14,32700.0
2012-05-14 11:05:00,32.15,32.17,32.1,32.11,29500.0,32.15,32.17,32.1,32.11,29500.0
2012-05-14 11:10:00,32.11,32.13,32.09,32.13,38900.0,32.11,32.13,32.09,32.13,38900.0
2012-05-14 11:15:00,32.13,32.14,32.08,32.13,36500.0,32.13,32.14,32.08,32.13,36500.0
2012-05-14 11:20:00,32.14,32.19,32.09,32.16,26800.0,32.14,32.19,32.09,32.16,26800.0
2012-05-14 11:25:00,32.17,32.36,32.16,32.25,64100.0,32.17,32.36,32.16,32.25,64100.0
2012-05-14 11:30:00,32.25,32.29,32.24,32.24,36000.0,32.25,32.29,32.24,32.24,36000.0
2012-05-14 11:35:00,32.25,32.34,32.21,32.34,94700.0,32.25,32.34,32.21,32.34,94700.0
2012-05-14 11:40:00,32.34,32.36,32.29,32.33,112800.0,32.34,32.36,32.29,32.33,112800.0
2012-05-14 11:45:00,32.33,32.38,32.3,32.31,31000.0,32.33,32.38,32.3,32.31,31000.0
2012-05-14 11:50:00,32.3,32.34,32.3,32.33,23700.0,32.3,32.34,32.3,32.33,23700.0
2012-05-14 11:55:00,32.33,32.39,32.32,32.37,31200.0,32.33,32.39,32.32,32.37,31200.0
2012-05-14 12:00:00,32.36,32.38,32.34,32.36,26200.0,32.36,32.38,32.34,32.36,26200.0
2012-05-14 12:05:00,32.36,32.38,32.35,32.36,21600.0,32.36,32.38,32.35,32.36,21600.0
2012-05-14 12:10:00,32.37,32.43,32.37,32.4,36200.0,32.37,32.43,32.37,32.4,36200.0
2012-05-14 12:15:00,32.4,32.43,32.38,32.43,17600.0,32.4,32.43,32.38,32.43,17600.0
2012-05-14 12:20:00,32.43,32.48,32.41,32.46,48600.0,32.43,32.48,32.41,32.46,48600.0
2012-05-14 12:25:00,32.47,32.47,32.41,32.41,17500.0,32.47,32.47,32.41,32.41,17500.0
2012-05-14 12:30:00,32.41,32.41,32.35,32.38,25300.0,32.41,32.41,32.35,32.38,25300.0
2012-05-14 12:35:00,32.38,32.39,32.36,32.36,14400.0,32.38,32.39,32.36,32.36,14400.0
2012-05-14 12:40:00,32.36,32.39,32.36,32.39,7600.0,32.36,32.39,32.36,32.39,7600.0
2012-05-14 12:45:00,32.38,32.42,32.38,32.42,8400.0,32.38,32.42,32.38,32.42,8400.0
2012-05-14 12:50:00,32.42,32.42,32.41,32.42,2500.0,32.42,32.42,32.41,32.42,2500.0
2012-05-14 12:55:00,32.42,32.42,32.37,32.37,22000.0,32.42,32.42,32.37,32.37,22000.0
2012-05-14 13:00:00,32.36,32.4,32.35,32.4,15500.0,32.36,32.4,32.35,32.4,15500.0
2012-05-14 13:05:00,32.4,32.43,32.39,32.42,9500.0,32.4,32.43,32.39,32.42,9500.0
2012-05-14 13:10:00,32.41,32.41,32.32,32.33,22200.0,32.41,32.41,32.32,32.33,22200.0
2012-05-14 13:15:00,32.33,32.34,32.29,32.34,40300.0,32.33,32.34,32.29,32.34,40300.0
2012-05-14 13:20:00,32.34,32.38,32.33,32.34,28000.0,32.34,32.38,32.33,32.34,28000.0
2012-05-14 13:25:00,32.34,32.35,32.32,32.34,18000.0,32.34,32.35,32.32,32.34,18000.0
2012-05-14 13:30:00,32.34,32.42,32.34,32.4,52800.0,32.34,32.42,32.34,32.4,52800.0
2012-05-14 13:35:00,32.39,32.47,32.39,32.46,23000.0,32.39,32.47,32.39,32.46,23000.0
2012-05-14 13:40:00,32.46,32.47,32.44,32.47,12600.0,32.46,32.47,32.44,32.47,12600.0
2012-05-14 13:45:00,32.46,32.46,32.41,32.42,15800.0,32.46,32.46,32.41,32.42,15800.0
2012-05-14 13:50:00,32.41,32.52,32.41,32.5,36100.0,32.41,32.52,32.41,32.5,36100.0
2012-05-14 13:55:00,32.5,32.51,32.45,32.45,13000.0,32.5,32.51,32.45,32.45,13000.0
2012-05-14 14:00:00,32.45,32.46,32.44,32.45,25100.0,32.45,32.46,32.44,32.45,25100.0
2012-05-14 14:05:00,32.46,32.47,32.42,32.47,26000.0,32.46,32.47,32.42,32.47,26000.0
2012-05-14 14:10:00,32.47,32.47,32.43,32.45,12100.0,32.47,32.47,32.43,32.45,12100.0
2012-05-14 14:15:00,32.45,32.45,32.38,32.39,31200.0,32.45,32.45,32.38,32.39,31200.0
2012-05-14 14:20:00,32.39,32.49,32.38,32.48,54200.0,32.39,32.49,32.38,32.48,54200.0
2012-05-14 14:25:00,32.48,32.48,32.44,32.45,22100.0,32.48,32.48,32.44,32.45,22100.0
2012-05-14 14:30:00,32.45,32.46,32.39,32.39,27600.0,32.45,32.46,32.39,32.39,27600.0
2012-05-14 14:35:00,32.39,32.39,32.34,32.37,113200.0,32.39,32.39,32.34,32.37,113200.0
2012-05-14 14:40:00,32.38,32.38,32.34,32.35,10400.0,32.38,32.38,32.34,32.35,10400.0
2012-05-14 14:45:00,32.36,32.36,32.31,32.33,19900.0,32.36,32.36,32.31,32.33,19900.0
2012-05-14 14:50:00,32.33,32.35,32.3,32.3,17800.0,32.33,32.35,32.3,32.3,17800.0
2012-05-14 14:55:00,32.3,32.32,32.23,32.26,34700.0,32.3,32.32,32.23,32.26,34700.0
2012-05-14 15:00:00,32.26,32.27,32.23,32.23,22300.0,32.26,32.27,32.23,32.23,22300.0
2012-05-14 15:05:00,32.23,32.29,32.22,32.29,57100.0,32.23,32.29,32.22,32.29,57100.0
2012-05-14 15:10:00,32.29,32.33,32.29,32.31,24300.0,32.29,32.33,32.29,32.31,24300.0
2012-05-14 15:15:00,32.3,32.32,32.28,32.3,29100.0,32.3,32.32,32.28,32.3,29100.0
2012-05-14 15:20:00,32.29,32.29,32.23,32.27,25100.0,32.29,32.29,32.23,32.27,25100.0
2012-05-14 15:25:00,32.27,32.29,32.27,32.27,35800.0,32.27,32.29,32.27,32.27,35800.0
2012-05-14 15:30:00,32.27,32.33,32.27,32.3,41700.0,32.27,32.33,32.27,32.3,41700.0
2012-05-14 15:35:00,32.3,32.32,32.27,32.27,44700.0,32.3,32.32,32.27,32.27,44700.0
2012-05-14 15:40:00,32.28,32.32,32.26,32.29,78800.0,32.28,32.32,32.26,32.29,78800.0
2012-05-14 15:45:00,32.29,32.3,32.23,32.27,71600.0,32.29,32.3,32.23,32.27,71600.0
2012-05-14 15:50:00,32.27,32.3,32.26,32.26,88100.0,32.27,32.3,32.26,32.26,88100.0
2012-05-14 15:55:00,32.26,32.3,32.22,32.24,156900.0,32.26,32.3,32.22,32.24,156900.0
2012-05-15 09:30:00,32.23,32.47,32.13,32.35,58700.0,32.23,32.47,32.13,32.35,58700.0
2012-05-15 09:35:00,32.4,32.45,32.36,32.38,24500.0,32.4,32.45,32.36,32.38,24500.0
2012-05-15 09:40:00,32.36,32.4,32.34,32.34,25100.0,32.36,32.4,32.34,32.34,25100.0
2012-05-15 09:45:00,32.34,32.45,32.33,32.43,24400.0,32.34,32.45,32.33,32.43,24400.0
2012-05-15 09:50:00,32.46,32.53,32.44,32.52,24000.0,32.46,32.53,32.44,32.52,24000.0
2012-05-15 09:55:00,32.53,32.56,32.51,32.53,16300.0,32.53,32.56,32.51,32.53,16300.0
2012-05-15 10:00:00,32.54,32.63,32.38,32.41,36800.0,32.54,32.63,32.38,32.41,36800.0
2012-05-15 10:05:00,32.41,32.6,32.4,32.57,34100.0,32.41,32.6,32.4,32.57,34100.0
2012-05-15 10:10:00,32.56,32.57,32.5,32.52,20000.0,32.56,32.57,32.5,32.52,20000.0
2012-05-15 10:15:00,32.51,32.55,32.45,32.5,27900.0,32.51,32.55,32.45,32.5,27900.0
2012-05-15 10:20:00,32.51,32.64,32.51,32.63,44900.0,32.51,32.64,32.51,32.63,44900.0
2012-05-15 10:25:00,32.63,32.74,32.62,32.72,80500.0,32.63,32.74,32.62,32.72,80500.0
2012-05-15 10:30:00,32.72,32.73,32.6,32.61,74200.0,32.72,32.73,32.6,32.61,74200.0
2012-05-15 10:35:00,32.61,32.64,32.59,32.62,25600.0,32.61,32.64,32.59,32.62,25600.0
2012-05-15 10:40:00,32.62,32.69,32.6,32.6,19500.0,32.62,32.69,32.6,32.6,19500.0
2012-05-15 10:45:00,32.6,32.64,32.59,32.61,25600.0,32.6,32.64,32.59,32.61,25600.0
2012-05-15 10:50:00,32.61,32.62,32.55,32.59,29000.0,32.61,32.62,32.55,32.59,29000.0
2012-05-15 10:55:00,32.59,32.64,32.58,32.6,22900.0,32.59,32.64,32.58,32.6,22900.0
2012-05-15 11:00:00,32.59,32.59,32.5,32.51,24800.0,32.59,32.59,32.5,32.51,24800.0
2012-05-15 11:05:00,32.5,32.53,32.5,32.53,15100.0,32.5,32.53,32.5,32.53,15100.0
2012-05-15 11:10:00,32.51,32.52,32.37,32.39,25300.0,32.51,32.52,32.37,32.39,25300.0
2012-05-15 11:15:00,32.4,32.46,32.39,32.46,20500.0,32.4,32.46,32.39,32.46,20500.0
2012-05-15 11:20:00,32.48,32.49,32.46,32.47,124400.0,32.48,32.49,32.46,32.47,124400.0
2012-05-15 11:25:00,32.47,32.48,32.41,32.42,32000.0,32.47,32.48,32.41,32.42,32000.0
2012-05-15 11:30:00,32.43,32.5,32.43,32.47,24800.0,32.43,32.5,32.43,32.47,24800.0
2012-05-15 11:35:00,32.47,32.61,32.47,32.6,14200.0,32.47,32.61,32.47,32.6,14200.0
2012-05-15 11:40:00,32.6,32.63,32.56,32.62,16400.0,32.6,32.63,32.56,32.62,16400.0
2012-05-15 11:45:00,32.62,32.73,32.61,32.72,17800.0,32.62,32.73,32.61,32.72,17800.0
2012-05-15 11:50:00,32.73,32.73,32.67,32.68,12700.0,32.73,32.73,32.67,32.68,12700.0
2012-05-15 11:55:00,32.68,32.73,32.68,32.71,13400.0,32.68,32.73,32.68,32.71,13400.0
2012-05-15 12:00:00,32.72,32.72,32.69,32.7,17400.0,32.72,32.72,32.69,32.7,17400.0
2012-05-15 12:05:00,32.69,32.81,32.69,32.78,34800.0,32.69,32.81,32.69,32.78,34800.0
2012-05-15 12:10:00,32.79,32.84,32.79,32.84,21700.0,32.79,32.84,32.79,32.84,21700.0
2012-05-15 12:15:00,32.83,32.85,32.8,32.8,28100.0,32.83,32.85,32.8,32.8,28100.0
2012-05-15 12:20:00,32.81,32.81,32.77,32.78,20500.0,32.81,32.81,32.77,32.78,20500.0
2012-05-15 12:25:00,32.79,32.85,32.77,32.8,32200.0,32.79,32.85,32.77,32.8,32200.0
2012-05-15 12:30:00,32.8,32.81,32.76,32.76,19000.0,32.8,32.81,32.76,32.76,19000.0
2012-05-15 12:35:00,32.76,32.79,32.75,32.78,13300.0,32.76,32.79,32.75,32.78,13300.0
2012-05-15 12:40:00,32.78,32.78,32.75,32.78,13500.0,32.78,32.78,32.75,32.78,13500.0
2012-05-15 12:45:00,32.79,32.79,32.75,32.75,12200.0,32.79,32.79,32.75,32.75,12200.0
2012-05-15 12:50:00,32.75,32.75,32.7,32.7,11600.0,32.75,32.75,32.7,32.7,11600.0
2012-05-15 12:55:00,32.7,32.73,32.69,32.7,21500.0,32.7,32.73,32.69,32.7,21500.0
2012-05-15 13:00:00,32.7,32.71,32.67,32.67,12800.0,32.7,32.71,32.67,32.67,12800.0
2012-05-15 13:05:00,32.67,32.68,32.66,32.67,21700.0,32.67,32.68,32.66,32.67,21700.0
2012-05-15 13:10:00,32.66,32.69,32.66,32.67,11900.0,32.66,32.69,32.66,32.67,11900.0
2012-05-15 13:15:00,32.67,32.69,32.65,32.68,9800.0,32.67,32.69,32.65,32.68,9800.0
2012-05-15 13:20:00,32.68,32.72,32.67,32.71,13000.0,32.68,32.72,32.67,32.71,13000.0
2012-05-15 13:25:00,32.71,32.74,32.7,32.73,5900.0,32.71,32.74,32.7,32.73,5900.0
2012-05-15 13:30:00,32.73,32.73,32.6,32.61,23500.0,32.73,32.73,32.6,32.61,23500.0
2012-05-15 13:35:00,32.6,32.61,32.56,32.57,19800.0,32.6,32.61,32.56,32.57,19800.0
2012-05-15 13:40:00,32.58,32.62,32.56,32.56,17600.0,32.58,32.62,32.56,32.56,17600.0
2012-05-15 13:45:00,32.55,32.55,32.48,32.51,25900.0,32.55,32.55,32.48,32.51,25900.0
2012-05-15 13:50:00,32.51,32.55,32.51,32.52,7100.0,32.51,32.55,32.51,32.52,7100.0
2012-05-15 13:55:00,32.52,32.52,32.46,32.51,17700.0,32.52,32.52,32.46,32.51,17700.0
2012-05-15 14:00:00,32.52,32.57,32.51,32.52,16500.0,32.52,32.57,32.51,32.52,16500.0
2012-05-15 14:05:00,32.51,32.51,32.46,32.49,15700.0,32.51,32.51,32.46,32.49,15700.0
2012-05-15 14:10:00,32.5,32.69,32.5,32.66,147700.0,32.5,32.69,32.5,32.66,147700.0
2012-05-15 14:15:00,32.65,32.65,32.58,32.59,22800.0,32.65,32.65,32.58,32.59,22800.0
2012-05-15 14:20:00,32.59,32.67,32.59,32.67,12600.0,32.59,32.67,32.59,32.67,12600.0
2012-05-15 14:25:00,32.68,32.68,32.63,32.64,11000.0,32.68,32.68,32.63,32.64,11000.0
2012-05-15 14:30:00,32.65,32.67,32.64,32.66,12600.0,32.65,32.67,32.64,32.66,12600.0
2012-05-15 14:35:00,32.66,32.66,32.59,32.6,18000.0,32.66,32.66,32.59,32.6,18000.0
2012-05-15 14:40:00,32.6,32.61,32.54,32.56,23200.0,32.6,32.61,32.54,32.56,23200.0
2012-05-15 14:45:00,32.57,32.58,32.56,32.57,7800.0,32.57,32.58,32.56,32.57,7800.0
2012-05-15 14:50:00,32.57,32.58,32.5,32.53,22500.0,32.57,32.58,32.5,32.53,22500.0
2012-05-15 14:55:00,32.53,32.55,32.53,32.55,9200.0,32.53,32.55,32.53,32.55,9200.0
2012-05-15 15:00:00,32.54,32.55,32.44,32.49,57200.0,32.54,32.55,32.44,32.49,57200.0
2012-05-15 15:05:00,32.49,32.49,32.4,32.43,28200.0,32.49,32.49,32.4,32.43,28200.0
2012-05-15 15:10:00,32.44,32.44,32.26,32.31,90100.0,32.44,32.44,32.26,32.31,90100.0
2012-05-15 15:15:00,32.31,32.41,32.27,32.36,37700.0,32.31,32.41,32.27,32.36,37700.0
2012-05-15 15:20:00,32.36,32.36,32.29,32.34,23600.0,32.36,32.36,32.29,32.34,23600.0
2012-05-15 15:25:00,32.35,32.35,32.25,32.26,29900.0,32.35,32.35,32.25,32.26,29900.0
2012-05-15 15:30:00,32.26,32.36,32.26,32.35,44200.0,32.26,32.36,32.26,32.35,44200.0
2012-05-15 15:35:00,32.34,32.36,32.3,32.31,26300.0,32.34,32.36,32.3,32.31,26300.0
2012-05-15 15:40:00,32.31,32.4,32.31,32.34,63700.0,32.31,32.4,32.31,32.34,63700.0
2012-05-15 15:45:00,32.35,32.4,32.29,32.33,56000.0,32.35,32.4,32.29,32.33,56000.0
2012-05-15 15:50:00,32.33,32.33,32.28,32.32,63200.0,32.33,32.33,32.28,32.32,63200.0
2012-05-15 15:55:00,32.31,32.38,32.31,32.34,114200.0,32.31,32.38,32.31,32.34,114200.0
2012-05-16 09:30:00,32.44,32.5,32.4,32.49,53600.0,32.44,32.5,32.4,32.49,53600.0
2012-05-16 09:35:00,32.49,32.56,32.35,32.38,27400.0,32.49,32.56,32.35,32.38,27400.0
2012-05-16 09:40:00,32.38,32.44,32.33,32.43,23200.0,32.38,32.44,32.33,32.43,23200.0
2012-05-16 09:45:00,32.43,32.52,32.35,32.51,34600.0,32.43,32.52,32.35,32.51,34600.0
2012-05-16 09:50:00,32.51,32.68,32.5,32.61,49600.0,32.51,32.68,32.5,32.61,49600.0
2012-05-16 09:55:00,32.6,32.73,32.58,32.66,162400.0,32.6,32.73,32.58,32.66,162400.0
2012-05-16 10:00:00,32.67,32.69,32.53,32.55,18200.0,32.67,32.69,32.53,32.55,18200.0
2012-05-16 10:05:00,32.52,32.57,32.52,32.56,12800.0,32.52,32.57,32.52,32.56,12800.0
2012-05-16 10:10:00,32.56,32.56,32.44,32.48,19600.0,32.56,32.56,32.44,32.48,19600.0
2012-05-16 10:15:00,32.47,32.52,32.45,32.52,30200.0,32.47,32.52,32.45,32.52,30200.0
2012-05-16 10:20:00,32.53,32.58,32.52,32.57,62200.0,32.53,32.58,32.52,32.57,62200.0
2012-05-16 10:25:00,32.56,32.57,32.54,32.54,23100.0,32.56,32.57,32.54,32.54,23100.0
2012-05-16 10:30:00,32.55,32.62,32.53,32.61,38100.0,32.55,32.62,32.53,32.61,38100.0
2012-05-16 10:35:00,32.6,32.63,32.58,32.62,28800.0,32.6,32.63,32.58,32.62,28800.0
2012-05-16 10:40:00,32.61,32.66,32.57,32.66,21900.0,32.61,32.66,32.57,32.66,21900.0
2012-05-16 10:45:00,32.65,32.68,32.62,32.63,39800.0,32.65,32.68,32.62,32.63,39800.0
2012-05-16 10:50:00,32.63,32.64,32.56,32.59,30900.0,32.63,32.64,32.56,32.59,30900.0
2012-05-16 10:55:00,32.59,32.61,32.57,32.58,24900.0,32.59,32.61,32.57,32.58,24900.0
2012-05-16 11:00:00,32.58,32.58,32.52,32.52,41800.0,32.58,32.58,32.52,32.52,41800.0
2012-05-16 11:05:00,32.52,32.52,32.41,32.46,89500.0,32.52,32.52,32.41,32.46,89500.0
2012-05-16 11:10:00,32.47,32.52,32.46,32.5,90700.0,32.47,32.52,32.46,32.5,90700.0
2012-05-16 11:15:00,32.5,32.57,32.47,32.51,131100.0,32.5,32.57,32.47,32.51,131100.0
2012-05-16 11:20:00,32.51,32.52,32.45,32.52,86600.0,32.51,32.52,32.45,32.52,86600.0
2012-05-16 11:25:00,32.52,32.53,32.47,32.47,82900.0,32.52,32.53,32.47,32.47,82900.0
2012-05-16 11:30:00,32.47,32.53,32.47,32.47,27800.0,32.47,32.53,32.47,32.47,27800.0
2012-05-16 11:35:00,32.47,32.49,32.45,32.48,31300.0,32.47,32.49,32.45,32.48,31300.0
2012-05-16 11:40:00,32.47,32.48,32.4,32.47,25100.0,32.47,32.48,32.4,32.47,25100.0
2012-05-16 11:45:00,32.47,32.47,32.43,32.47,16300.0,32.47,32.47,32.43,32.47,16300.0
2012-05-16 11:50:00,32.47,32.5,32.44,32.47,18900.0,32.47,32.5,32.44,32.47,18900.0
2012-05-16 11:55:00,32.48,32.55,32.47,32.55,22300.0,32.48,32.55,32.47,32.55,22300.0
2012-05-16 12:00:00,32.54,32.55,32.48,32.48,29600.0,32.54,32.55,32.48,32.48,29600.0
2012-05-16 12:05:00,32.48,32.48,32.42,32.47,19500.0,32.48,32.48,32.42,32.47,19500.0
2012-05-16 12:10:00,32.47,32.49,32.47,32.48,12300.0,32.47,32.49,32.47,32.48,12300.0
2012-05-16 12:15:00,32.48,32.49,32.46,32.46,15800.0,32.48,32.49,32.46,32.46,15800.0
2012-05-16 12:20:00,32.46,32.46,32.39,32.4,20800.0,32.46,32.46,32.39,32.4,20800.0
2012-05-16 12:25:00,32.39,32.41,32.35,32.4,16100.0,32.39,32.41,32.35,32.4,16100.0
2012-05-16 12:30:00,32.4,32.46,32.39,32.45,18400.0,32.4,32.46,32.39,32.45,18400.0
2012-05-16 12:35:00,32.44,32.45,32.43,32.44,11300.0,32.44,32.45,32.43,32.44,11300.0
2012-05-16 12:40:00,32.45,32.46,32.41,32.41,30600.0,32.45,32.46,32.41,32.41,30600.0
2012-05-16 12:45:00,32.41,32.48,32.41,32.47,50200.0,32.41,32.48,32.41,32.47,50200.0
2012-05-16 12:50:00,32.46,32.47,32.43,32.44,10900.0,32.46,32.47,32.43,32.44,10900.0
2012-05-16 12:55:00,32.45,32.45,32.41,32.41,12300.0,32.45,32.45,32.41,32.41,12300.0
2012-05-16 13:00:00,32.41,32.45,32.4,32.4,153100.0,32.41,32.45,32.4,32.4,153100.0
2012-05-16 13:05:00,32.4,32.45,32.32,32.45,96800.0,32.4,32.45,32.32,32.45,96800.0
2012-05-16 13:10:00,32.45,32.45,32.43,32.45,19500.0,32.45,32.45,32.43,32.45,19500.0
2012-05-16 13:15:00,32.44,32.48,32.44,32.47,86900.0,32.44,32.48,32.44,32.47,86900.0
2012-05-16 13:20:00,32.47,32.5,32.44,32.46,43200.0,32.47,32.5,32.44,32.46,43200.0
2012-05-16 13:25:00,32.46,32.47,32.41,32.42,14500.0,32.46,32.47,32.41,32.42,14500.0
2012-05-16 13:30:00,32.42,32.43,32.34,32.34,12700.0,32.42,32.43,32.34,32.34,12700.0
2012-05-16 13:35:00,32.33,32.34,32.25,32.27,19200.0,32.33,32.34,32.25,32.27,19200.0
2012-05-16 13:40:00,32.27,32.27,32.19,32.2,17700.0,32.27,32.27,32.19,32.2,17700.0
2012-05-16 13:45:00,32.21,32.28,32.21,32.28,32000.0,32.21,32.28,32.21,32.28,32000.0
2012-05-16 13:50:00,32.27,32.29,32.27,32.27,21800.0,32.27,32.29,32.27,32.27,21800.0
2012-05-16 13:55:00,32.28,32.35,32.28,32.34,27000.0,32.28,32.35,32.28,32.34,27000.0
2012-05-16 14:00:00,32.34,32.43,32.3,32.3,66400.0,32.34,32.43,32.3,32.3,66400.0
2012-05-16 14:05:00,32.3,32.33,32.25,32.28,21600.0,32.3,32.33,32.25,32.28,21600.0
2012-05-16 14:10:00,32.28,32.3,32.19,32.2,20300.0,32.28,32.3,32.19,32.2,20300.0
2012-05-16 14:15:00,32.2,32.28,32.19,32.27,23400.0,32.2,32.28,32.19,32.27,23400.0
2012-05-16 14:20:00,32.28,32.3,32.25,32.26,18100.0,32.28,32.3,32.25,32.26,18100.0
2012-05-16 14:25:00,32.26,32.27,32.22,32.24,33400.0,32.26,32.27,32.22,32.24,33400.0
2012-05-16 14:30:00,32.23,32.3,32.23,32.24,46300.0,32.23,32.3,32.23,32.24,46300.0
2012-05-16 14:35:00,32.24,32.29,32.21,32.29,33900.0,32.24,32.29,32.21,32.29,33900.0
2012-05-16 14:40:00,32.27,32.36,32.26,32.33,29300.0,32.27,32.36,32.26,32.33,29300.0
2012-05-16 14:45:00,32.33,32.4,32.3,32.37,33200.0,32.33,32.4,32.3,32.37,33200.0
2012-05-16 14:50:00,32.38,32.39,32.34,32.37,20100.0,32.38,32.39,32.34,32.37,20100.0
2012-05-16 14:55:00,32.37,32.45,32.37,32.4,49600.0,32.37,32.45,32.37,32.4,49600.0
2012-05-16 15:00:00,32.39,32.4,32.35,32.38,79200.0,32.39,32.4,32.35,32.38,79200.0
2012-05-16 15:05:00,32.39,32.4,32.36,32.36,23400.0,32.39,32.4,32.36,32.36,23400.0
2012-05-16 15:10:00,32.36,32.37,32.29,32.3,27200.0,32.36,32.37,32.29,32.3,27200.0
2012-05-16 15:15:00,32.3,32.3,32.25,32.25,45400.0,32.3,32.3,32.25,32.25,45400.0
2012-05-16 15:20:00,32.25,32.26,32.21,32.22,44500.0,32.25,32.26,32.21,32.22,44500.0
2012-05-16 15:25:00,32.22,32.34,32.22,32.31,98600.0,32.22,32.34,32.22,32.31,98600.0
2012-05-16 15:30:00,32.3,32.34,32.29,32.34,57100.0,32.3,32.34,32.29,32.34,57100.0
2012-05-16 15:35:00,32.34,32.44,32.34,32.38,225300.0,32.34,32.44,32.34,32.38,225300.0
2012-05-16 15:40:00,32.39,32.42,32.36,32.4,108200.0,32.39,32.42,32.36,32.4,108200.0
2012-05-16 15:45:00,32.4,32.46,32.39,32.42,108700.0,32.4,32.46,32.39,32.42,108700.0
2012-05-16 15:50:00,32.43,32.44,32.4,32.43,227200.0,32.43,32.44,32.4,32.43,227200.0
2012-05-16 15:55:00,32.42,32.45,32.36,32.36,310000.0,32.42,32.45,32.36,32.36,310000.0
2012-05-17 09:30:00,32.38,32.53,32.31,32.46,53500.0,32.38,32.53,32.31,32.46,53500.0
2012-05-17 09:35:00,32.44,32.48,32.35,32.42,165300.0,32.44,32.48,32.35,32.42,165300.0
2012-05-17 09:40:00,32.41,32.52,32.41,32.47,46300.0,32.41,32.52,32.41,32.47,46300.0
2012-05-17 09:45:00,32.46,32.46,32.36,32.39,32800.0,32.46,32.46,32.36,32.39,32800.0
2012-05-17 09:50:00,32.38,32.4,32.34,32.38,21100.0,32.38,32.4,32.34,32.38,21100.0
2012-05-17 09:55:00,32.38,32.47,32.36,32.46,32900.0,32.38,32.47,32.36,32.46,32900.0
2012-05-17 10:00:00,32.44,32.44,32.26,32.29,103400.0,32.44,32.44,32.26,32.29,103400.0
2012-05-17 10:05:00,32.3,32.39,32.26,32.36,68100.0,32.3,32.39,32.26,32.36,68100.0
2012-05-17 10:10:00,32.37,32.44,32.36,32.4,39800.0,32.37,32.44,32.36,32.4,39800.0
2012-05-17 10:15:00,32.4,32.52,32.4,32.51,91900.0,32.4,32.52,32.4,32.51,91900.0
2012-05-17 10:20:00,32.52,32.55,32.49,32.52,63400.0,32.52,32.55,32.49,32.52,63400.0
2012-05-17 10:25:00,32.53,32.62,32.48,32.55,176600.0,32.53,32.62,32.48,32.55,176600.0
2012-05-17 10:30:00,32.55,32.55,32.41,32.42,154100.0,32.55,32.55,32.41,32.42,154100.0
2012-05-17 10:35:00,32.42,32.44,32.37,32.43,70400.0,32.42,32.44,32.37,32.43,70400.0
2012-05-17 10:40:00,32.43,32.47,32.39,32.41,46200.0,32.43,32.47,32.39,32.41,46200.0
2012-05-17 10:45:00,32.41,32.44,32.3,32.33,34300.0,32.41,32.44,32.3,32.33,34300.0
2012-05-17 10:50:00,32.33,32.42,32.29,32.39,46100.0,32.33,32.42,32.29,32.39,46100.0
2012-05-17 10:55:00,32.38,32.4,32.33,32.36,34600.0,32.38,32.4,32.33,32.36,34600.0
2012-05-17 11:00:00,32.36,32.36,32.24,32.27,74000.0,32.36,32.36,32.24,32.27,74000.0
2012-05-17 11:05:00,32.28,32.29,32.22,32.25,37700.0,32.28,32.29,32.22,32.25,37700.0
2012-05-17 11:10:00,32.24,32.24,32.15,32.16,83100.0,32.24,32.24,32.15,32.16,83100.0
2012-05-17 11:15:00,32.16,32.16,32.08,32.09,98400.0,32.16,32.16,32.08,32.09,98400.0
2012-05-17 11:20:00,32.09,32.09,32.03,32.06,111900.0,32.09,32.09,32.03,32.06,111900.0
2012-05-17 11:25:00,32.05,32.16,32.02,32.15,79900.0,32.05,32.16,32.02,32.15,79900.0
2012-05-17 11:30:00,32.15,32.15,32.11,32.11,26600.0,32.15,32.15,32.11,32.11,26600.0
2012-05-17 11:35:00,32.1,32.14,32.07,32.14,15700.0,32.1,32.14,32.07,32.14,15700.0
2012-05-17 11:40:00,32.13,32.15,32.09,32.14,18100.0,32.13,32.15,32.09,32.14,18100.0
2012-05-17 11:45:00,32.14,32.16,32.12,32.13,16600.0,32.14,32.16,32.12,32.13,16600.0
2012-05-17 11:50:00,32.14,32.14,32.08,32.13,22100.0,32.14,32.14,32.08,32.13,22100.0
2012-05-17 11:55:00,32.14,32.19,32.13,32.18,50000.0,32.14,32.19,32.13,32.18,50000.0
2012-05-17 12:00:00,32.17,32.19,32.13,32.14,108400.0,32.17,32.19,32.13,32.14,108400.0
2012-05-17 12:05:00,32.13,32.15,32.02,32.07,149200.0,32.13,32.15,32.02,32.07,149200.0
2012-05-17 12:10:00,32.07,32.09,32.03,32.08,44600.0,32.07,32.09,32.03,32.08,44600.0
2012-05-17 12:15:00,32.08,32.16,32.06,32.16,75100.0,32.08,32.16,32.06,32.16,75100.0
2012-05-17 12:20:00,32.17,32.24,32.16,32.23,37900.0,32.17,32.24,32.16,32.23,37900.0
2012-05-17 12:25:00,32.23,32.32,32.23,32.31,41400.0,32.23,32.32,32.23,32.31,41400.0
2012-05-17 12:30:00,32.32,32.32,32.21,32.21,88600.0,32.32,32.32,32.21,32.21,88600.0
2012-05-17 12:35:00,32.2,32.31,32.2,32.31,20500.0,32.2,32.31,32.2,32.31,20500.0
2012-05-17 12:40:00,32.32,32.35,32.31,32.31,27700.0,32.32,32.35,32.31,32.31,27700.0
2012-05-17 12:45:00,32.31,32.34,32.27,32.33,22000.0,32.31,32.34,32.27,32.33,22000.0
2012-05-17 12:50:00,32.33,32.35,32.26,32.26,21000.0,32.33,32.35,32.26,32.26,21000.0
2012-05-17 12:55:00,32.26,32.28,32.21,32.21,41600.0,32.26,32.28,32.21,32.21,41600.0
2012-05-17 13:00:00,32.21,32.24,32.2,32.21,52200.0,32.21,32.24,32.2,32.21,52200.0
2012-05-17 13:05:00,32.21,32.27,32.21,32.25,87600.0,32.21,32.27,32.21,32.25,87600.0
2012-05-17 13:10:00,32.25,32.3,32.24,32.27,39200.0,32.25,32.3,32.24,32.27,39200.0
2012-05-17 13:15:00,32.27,32.29,32.25,32.29,33500.0,32.27,32.29,32.25,32.29,33500.0
2012-05-17 13:20:00,32.29,32.33,32.29,32.31,58700.0,32.29,32.33,32.29,32.31,58700.0
2012-05-17 13:25:00,32.3,32.31,32.29,32.3,33400.0,32.3,32.31,32.29,32.3,33400.0
2012-05-17 13:30:00,32.3,32.33,32.26,32.28,48300.0,32.3,32.33,32.26,32.28,48300.0
2012-05-17 13:35:00,32.29,32.32,32.28,32.29,22100.0,32.29,32.32,32.28,32.29,22100.0
2012-05-17 13:40:00,32.29,32.31,32.28,32.29,22700.0,32.29,32.31,32.28,32.29,22700.0
2012-05-17 13:45:00,32.3,32.3,32.26,32.26,42500.0,32.3,32.3,32.26,32.26,42500.0
2012-05-17 13:50:00,32.26,32.34,32.26,32.34,31900.0,32.26,32.34,32.26,32.34,31900.0
2012-05-17 13:55:00,32.34,32.35,32.32,32.33,43200.0,32.34,32.35,32.32,32.33,43200.0
2012-05-17 14:00:00,32.32,32.32,32.27,32.31,12900.0,32.32,32.32,32.27,32.31,12900.0
2012-05-17 14:05:00,32.3,32.32,32.28,32.3,18600.0,32.3,32.32,32.28,32.3,18600.0
2012-05-17 14:10:00,32.3,32.31,32.24,32.25,19000.0,32.3,32.31,32.24,32.25,19000.0
2012-05-17 14:15:00,32.24,32.27,32.23,32.26,16500.0,32.24,32.27,32.23,32.26,16500.0
2012-05-17 14:20:00,32.26,32.33,32.26,32.28,27000.0,32.26,32.33,32.26,32.28,27000.0
2012-05-17 14:25:00,32.28,32.3,32.25,32.27,20800.0,32.28,32.3,32.25,32.27,20800.0
2012-05-17 14:30:00,32.28,32.31,32.27,32.27,23500.0,32.28,32.31,32.27,32.27,23500.0
2012-05-17 14:35:00,32.27,32.27,32.22,32.26,31900.0,32.27,32.27,32.22,32.26,31900.0
2012-05-17 14:40:00,32.26,32.28,32.25,32.27,41700.0,32.26,32.28,32.25,32.27,41700.0
2012-05-17 14:45:00,32.27,32.27,32.2,32.22,30500.0,32.27,32.27,32.2,32.22,30500.0
2012-05-17 14:50:00,32.21,32.23,32.2,32.21,32300.0,32.21,32.23,32.2,32.21,32300.0
2012-05-17 14:55:00,32.22,32.25,32.21,32.25,40200.0,32.22,32.25,32.21,32.25,40200.0
2012-05-17 15:00:00,32.24,32.28,32.24,32.27,95700.0,32.24,32.28,32.24,32.27,95700.0
2012-05-17 15:05:00,32.27,32.27,32.16,32.17,59200.0,32.27,32.27,32.16,32.17,59200.0
2012-05-17 15:10:00,32.17,32.22,32.16,32.21,35500.0,32.17,32.22,32.16,32.21,35500.0
2012-05-17 15:15:00,32.21,32.22,32.17,32.19,25500.0,32.21,32.22,32.17,32.19,25500.0
2012-05-17 15:20:00,32.19,32.21,32.16,32.17,56300.0,32.19,32.21,32.16,32.17,56300.0
2012-05-17 15:25:00,32.16,32.19,32.15,32.18,20100.0,32.16,32.19,32.15,32.18,20100.0
2012-05-17 15:30:00,32.17,32.17,32.11,32.14,53000.0,32.17,32.17,32.11,32.14,53000.0
2012-05-17 15:35:00,32.14,32.15,32.08,32.1,64300.0,32.14,32.15,32.08,32.1,64300.0
2012-05-17 15:40:00,32.11,32.12,32.08,32.1,115300.0,32.11,32.12,32.08,32.1,115300.0
2012-05-17 15:45:00,32.11,32.12,32.08,32.11,46600.0,32.11,32.12,32.08,32.11,46600.0
2012-05-17 15:50:00,32.11,32.11,32.05,32.07,152800.0,32.11,32.11,32.05,32.07,152800.0
2012-05-17 15:55:00,32.08,32.09,32.01,32.01,281500.0,32.08,32.09,32.01,32.01,281500.0
2012-05-18 09:30:00,32.1,32.1,31.77,31.88,533000.0,32.1,32.1,31.77,31.88,533000.0
2012-05-18 09:35:00,31.89,31.94,31.79,31.81,57100.0,31.89,31.94,31.79,31.81,57100.0
2012-05-18 09:40:00,31.81,31.86,31.7,31.73,46900.0,31.81,31.86,31.7,31.73,46900.0
2012-05-18 09:45:00,31.72,31.8,31.71,31.74,55200.0,31.72,31.8,31.71,31.74,55200.0
2012-05-18 09:50:00,31.75,31.8,31.7,31.77,45800.0,31.75,31.8,31.7,31.77,45800.0
2012-05-18 09:55:00,31.78,31.86,31.64,31.65,53900.0,31.78,31.86,31.64,31.65,53900.0
2012-05-18 10:00:00,31.63,31.7,31.59,31.69,48500.0,31.63,31.7,31.59,31.69,48500.0
2012-05-18 10:05:00,31.7,31.75,31.7,31.74,26700.0,31.7,31.75,31.7,31.74,26700.0
2012-05-18 10:10:00,31.73,31.84,31.71,31.83,25200.0,31.73,31.84,31.71,31.83,25200.0
2012-05-18 10:15:00,31.82,31.84,31.72,31.73,35800.0,31.82,31.84,31.72,31.73,35800.0
2012-05-18 10:20:00,31.73,31.79,31.7,31.75,60600.0,31.73,31.79,31.7,31.75,60600.0
2012-05-18 10:25:00,31.74,31.78,31.73,31.75,38700.0,31.74,31.78,31.73,31.75,38700.0
2012-05-18 10:30:00,31.74,31.85,31.69,31.82,53700.0,31.74,31.85,31.69,31.82,53700.0
2012-05-18 10:35:00,31.82,31.83,31.75,31.83,46600.0,31.82,31.83,31.75,31.83,46600.0
2012-05-18 10:40:00,31.83,31.85,31.81,31.85,34800.0,31.83,31.85,31.81,31.85,34800.0
2012-05-18 10:45:00,31.86,31.86,31.8,31.84,30400.0,31.86,31.86,31.8,31.84,30400.0
2012-05-18 10:50:00,31.84,31.88,31.82,31.86,46200.0,31.84,31.88,31.82,31.86,46200.0
2012-05-18 10:55:00,31.86,31.86,31.79,31.81,52800.0,31.86,31.86,31.79,31.81,52800.0
2012-05-18 11:00:00,31.82,31.86,31.76,31.81,59000.0,31.82,31.86,31.76,31.81,59000.0
2012-05-18 11:05:00,31.81,31.82,31.73,31.73,45400.0,31.81,31.82,31.73,31.73,45400.0
2012-05-18 11:10:00,31.73,31.82,31.72,31.75,30100.0,31.73,31.82,31.72,31.75,30100.0
2012-05-18 11:15:00,31.75,31.77,31.7,31.72,48800.0,31.75,31.77,31.7,31.72,48800.0
2012-05-18 11:20:00,31.72,31.73,31.69,31.71,24100.0,31.72,31.73,31.69,31.71,24100.0
2012-05-18 11:25:00,31.7,31.75,31.68,31.69,40000.0,31.7,31.75,31.68,31.69,40000.0
2012-05-18 11:30:00,31.69,31.72,31.55,31.62,31500.0,31.69,31.72,31.55,31.62,31500.0
2012-05-18 11:35:00,31.63,31.63,31.48,31.53,47500.0,31.63,31.63,31.48,31.53,47500.0
2012-05-18 11:40:00,31.54,31.64,31.54,31.64,28000.0,31.54,31.64,31.54,31.64,28000.0
2012-05-18 11:45:00,31.64,31.65,31.49,31.51,56100.0,31.64,31.65,31.49,31.51,56100.0
2012-05-18 11:50:00,31.51,31.51,31.42,31.45,44500.0,31.51,31.51,31.42,31.45,44500.0
2012-05-18 11:55:00,31.46,31.48,31.4,31.46,81200.0,31.46,31.48,31.4,31.46,81200.0
2012-05-18 12:00:00,31.47,31.59,31.47,31.55,52300.0,31.47,31.59,31.47,31.55,52300.0
2012-05-18 12:05:00,31.55,31.57,31.48,31.57,92000.0,31.55,31.57,31.48,31.57,92000.0
2012-05-18 12:10:00,31.57,31.65,31.57,31.63,40100.0,31.57,31.65,31.57,31.63,40100.0
2012-05-18 12:15:00,31.63,31.63,31.55,31.6,26700.0,31.63,31.63,31.55,31.6,26700.0
2012-05-18 12:20:00,31.6,31.62,31.58,31.61,23600.0,31.6,31.62,31.58,31.61,23600.0
2012-05-18 12:25:00,31.61,31.65,31.6,31.63,26800.0,31.61,31.65,31.6,31.63,26800.0
2012-05-18 12:30:00,31.62,31.62,31.59,31.6,34800.0,31.62,31.62,31.59,31.6,34800.0
2012-05-18 12:35:00,31.59,31.65,31.57,31.65,18300.0,31.59,31.65,31.57,31.65,18300.0
2012-05-18 12:40:00,31.67,31.71,31.65,31.66,16800.0,31.67,31.71,31.65,31.66,16800.0
2012-05-18 12:45:00,31.65,31.67,31.62,31.67,21900.0,31.65,31.67,31.62,31.67,21900.0
2012-05-18 12:50:00,31.67,31.75,31.64,31.64,46500.0,31.67,31.75,31.64,31.64,46500.0
2012-05-18 12:55:00,31.64,31.68,31.64,31.65,13100.0,31.64,31.68,31.64,31.65,13100.0
2012-05-18 13:00:00,31.66,31.67,31.6,31.6,17100.0,31.66,31.67,31.6,31.6,17100.0
2012-05-18 13:05:00,31.61,31.62,31.58,31.62,11400.0,31.61,31.62,31.58,31.62,11400.0
2012-05-18 13:10:00,31.62,31.67,31.62,31.62,13500.0,31.62,31.67,31.62,31.62,13500.0
2012-05-18 13:15:00,31.61,31.68,31.6,31.65,19100.0,31.61,31.68,31.6,31.65,19100.0
2012-05-18 13:20:00,31.65,31.66,31.63,31.63,22900.0,31.65,31.66,31.63,31.63,22900.0
2012-05-18 13:25:00,31.63,31.65,31.62,31.65,10300.0,31.63,31.65,31.62,31.65,10300.0
2012-05-18 13:30:00,31.65,31.66,31.63,31.64,14300.0,31.65,31.66,31.63,31.64,14300.0
2012-05-18 13:35:00,31.64,31.67,31.55,31.57,21900.0,31.64,31.67,31.55,31.57,21900.0
2012-05-18 13:40:00,31.58,31.61,31.58,31.59,22900.0,31.58,31.61,31.58,31.59,22900.0
2012-05-18 13:45:00,31.59,31.61,31.56,31.61,15600.0,31.59,31.61,31.56,31.61,15600.0
2012-05-18 13:50:00,31.62,31.65,31.55,31.59,25800.0,31.62,31.65,31.55,31.59,25800.0
2012-05-18 13:55:00,31.59,31.62,31.56,31.56,23400.0,31.59,31.62,31.56,31.56,23400.0
2012-05-18 14:00:00,31.57,31.61,31.56,31.59,19600.0,31.57,31.61,31.56,31.59,19600.0
2012-05-18 14:05:00,31.6,31.61,31.51,31.54,48500.0,31.6,31.61,31.51,31.54,48500.0
2012-05-18 14:10:00,31.53,31.56,31.52,31.55,41600.0,31.53,31.56,31.52,31.55,41600.0
2012-05-18 14:15:00,31.55,31.56,31.5,31.5,24200.0,31.55,31.56,31.5,31.5,24200.0
2012-05-18 14:20:00,31.5,31.52,31.46,31.47,27200.0,31.5,31.52,31.46,31.47,27200.0
2012-05-18 14:25:00,31.47,31.52,31.44,31.51,25800.0,31.47,31.52,31.44,31.51,25800.0
2012-05-18 14:30:00,31.5,31.5,31.39,31.43,32100.0,31.5,31.5,31.39,31.43,32100.0
2012-05-18 14:35:00,31.43,31.47,31.41,31.42,27900.0,31.43,31.47,31.41,31.42,27900.0
2012-05-18 14:40:00,31.42,31.44,31.35,31.38,40500.0,31.42,31.44,31.35,31.38,40500.0
2012-05-18 14:45:00,31.38,31.47,31.38,31.47,18900.0,31.38,31.47,31.38,31.47,18900.0
2012-05-18 14:50:00,31.47,31.51,31.46,31.46,39200.0,31.47,31.51,31.46,31.46,39200.0
2012-05-18 14:55:00,31.46,31.52,31.45,31.5,51000.0,31.46,31.52,31.45,31.5,51000.0
2012-05-18 15:00:00,31.5,31.5,31.4,31.44,84700.0,31.5,31.5,31.4,31.44,84700.0
2012-05-18 15:05:00,31.45,31.5,31.44,31.48,42800.0,31.45,31.5,31.44,31.48,42800.0
2012-05-18 15:10:00,31.48,31.53,31.43,31.45,52600.0,31.48,31.53,31.43,31.45,52600.0
2012-05-18 15:15:00,31.46,31.53,31.45,31.51,32800.0,31.46,31.53,31.45,31.51,32800.0
2012-05-18 15:20:00,31.51,31.51,31.39,31.39,78100.0,31.51,31.51,31.39,31.39,78100.0
2012-05-18 15:25:00,31.39,31.42,31.36,31.36,58700.0,31.39,31.42,31.36,31.36,58700.0
2012-05-18 15:30:00,31.37,31.38,31.3,31.35,50900.0,31.37,31.38,31.3,31.35,50900.0
2012-05-18 15:35:00,31.36,31.43,31.35,31.4,44700.0,31.36,31.43,31.35,31.4,44700.0
2012-05-18 15:40:00,31.4,31.41,31.31,31.31,51200.0,31.4,31.41,31.31,31.31,51200.0
2012-05-18 15:45:00,31.32,31.39,31.31,31.36,79500.0,31.32,31.39,31.31,31.36,79500.0
2012-05-18 15:50:00,31.35,31.36,31.29,31.3,188000.0,31.35,31.36,31.29,31.3,188000.0
2012-05-18 15:55:00,31.3,31.37,31.3,31.32,280700.0,31.3,31.37,31.3,31.32,280700.0
2012-05-21 09:30:00,31.45,31.48,31.32,31.36,108000.0,31.45,31.48,31.32,31.36,108000.0
2012-05-21 09:35:00,31.36,31.37,31.25,31.25,69400.0,31.36,31.37,31.25,31.25,69400.0
2012-05-21 09:40:00,31.24,31.26,31.13,31.18,74300.0,31.24,31.26,31.13,31.18,74300.0
2012-05-21 09:45:00,31.18,31.22,31.11,31.12,52000.0,31.18,31.22,31.11,31.12,52000.0
2012-05-21 09:50:00,31.13,31.15,30.96,30.97,69700.0,31.13,31.15,30.96,30.97,69700.0
2012-05-21 09:55:00,30.98,31.02,30.94,31.01,145700.0,30.98,31.02,30.94,31.01,145700.0
2012-05-21 10:00:00,31.01,31.12,30.98,31.12,120400.0,31.01,31.12,30.98,31.12,120400.0
2012-05-21 10:05:00,31.12,31.14,31.03,31.13,319900.0,31.12,31.14,31.03,31.13,319900.0
2012-05-21 10:10:00,31.12,31.17,31.1,31.16,84500.0,31.12,31.17,31.1,31.16,84500.0
2012-05-21 10:15:00,31.16,31.23,31.16,31.2,141600.0,31.16,31.23,31.16,31.2,141600.0
2012-05-21 10:20:00,31.2,31.3,31.2,31.24,66400.0,31.2,31.3,31.2,31.24,66400.0
2012-05-21 10:25:00,31.24,31.42,31.24,31.42,55600.0,31.24,31.42,31.24,31.42,55600.0
2012-05-21 10:30:00,31.41,31.56,31.4,31.56,46700.0,31.41,31.56,31.4,31.56,46700.0
2012-05-21 10:35:00,31.55,31.62,31.55,31.59,50300.0,31.55,31.62,31.55,31.59,50300.0
2012-05-21 10:40:00,31.58,31.63,31.58,31.58,38700.0,31.58,31.63,31.58,31.58,38700.0
2012-05-21 10:45:00,31.58,31.66,31.58,31.62,32100.0,31.58,31.66,31.58,31.62,32100.0
2012-05-21 10:50:00,31.62,31.67,31.6,31.65,28200.0,31.62,31.67,31.6,31.65,28200.0
2012-05-21 10:55:00,31.64,31.68,31.63,31.68,20600.0,31.64,31.68,31.63,31.68,20600.0
2012-05-21 11:00:00,31.68,31.69,31.62,31.62,38300.0,31.68,31.69,31.62,31.62,38300.0
2012-05-21 11:05:00,31.61,31.65,31.6,31.64,31600.0,31.61,31.65,31.6,31.64,31600.0
2012-05-21 11:10:00,31.64,31.74,31.63,31.74,69600.0,31.64,31.74,31.63,31.74,69600.0
2012-05-21 11:15:00,31.74,31.78,31.73,31.74,43600.0,31.74,31.78,31.73,31.74,43600.0
2012-05-21 11:20:00,31.74,31.74,31.71,31.74,22500.0,31.74,31.74,31.71,31.74,22500.0
2012-05-21 11:25:00,31.74,31.74,31.7,31.72,30300.0,31.74,31.74,31.7,31.72,30300.0
2012-05-21 11:30:00,31.72,31.75,31.68,31.68,33600.0,31.72,31.75,31.68,31.68,33600.0
2012-05-21 11:35:00,31.68,31.81,31.68,31.75,39600.0,31.68,31.81,31.68,31.75,39600.0
2012-05-21 11:40:00,31.75,31.77,31.73,31.76,34100.0,31.75,31.77,31.73,31.76,34100.0
2012-05-21 11:45:00,31.77,31.82,31.77,31.77,17900.0,31.77,31.82,31.77,31.77,17900.0
2012-05-21 11:50:00,31.78,31.8,31.73,31.73,15500.0,31.78,31.8,31.73,31.73,15500.0
2012-05-21 11:55:00,31.73,31.75,31.7,31.7,13200.0,31.73,31.75,31.7,31.7,13200.0
2012-05-21 12:00:00,31.71,31.77,31.69,31.75,22500.0,31.71,31.77,31.69,31.75,22500.0
2012-05-21 12:05:00,31.74,31.8,31.74,31.78,29100.0,31.74,31.8,31.74,31.78,29100.0
2012-05-21 12:10:00,31.79,31.82,31.77,31.77,24300.0,31.79,31.82,31.77,31.77,24300.0
2012-05-21 12:15:00,31.77,31.84,31.77,31.83,24000.0,31.77,31.84,31.77,31.83,24000.0
2012-05-21 12:20:00,31.84,31.91,31.84,31.9,26900.0,31.84,31.91,31.84,31.9,26900.0
2012-05-21 12:25:00,31.91,31.99,31.9,31.99,34500.0,31.91,31.99,31.9,31.99,34500.0
2012-05-21 12:30:00,31.99,32.0,31.97,31.99,47300.0,31.99,32.0,31.97,31.99,47300.0
2012-05-21 12:35:00,32.0,32.05,31.99,32.02,28200.0,32.0,32.05,31.99,32.02,28200.0
2012-05-21 12:40:00,32.02,32.03,31.97,31.99,22700.0,32.02,32.03,31.97,31.99,22700.0
2012-05-21 12:45:00,31.99,31.99,31.93,31.93,17100.0,31.99,31.99,31.93,31.93,17100.0
2012-05-21 12:50:00,31.93,31.94,31.9,31.92,18900.0,31.93,31.94,31.9,31.92,18900.0
2012-05-21 12:55:00,31.91,31.94,31.89,31.93,18400.0,31.91,31.94,31.89,31.93,18400.0
2012-05-21 13:00:00,31.93,31.96,31.92,31.95,20200.0,31.93,31.96,31.92,31.95,20200.0
2012-05-21 13:05:00,31.95,31.98,31.92,31.96,23300.0,31.95,31.98,31.92,31.96,23300.0
2012-05-21 13:10:00,31.96,31.98,31.9,31.9,20000.0,31.96,31.98,31.9,31.9,20000.0
2012-05-21 13:15:00,31.9,31.93,31.88,31.9,17200.0,31.9,31.93,31.88,31.9,17200.0
2012-05-21 13:20:00,31.9,31.92,31.89,31.91,10100.0,31.9,31.92,31.89,31.91,10100.0
2012-05-21 13:25:00,31.91,31.92,31.89,31.9,12700.0,31.91,31.92,31.89,31.9,12700.0
2012-05-21 13:30:00,31.9,31.92,31.87,31.87,27300.0,31.9,31.92,31.87,31.87,27300.0
2012-05-21 13:35:00,31.88,31.91,31.87,31.88,19200.0,31.88,31.91,31.87,31.88,19200.0
2012-05-21 13:40:00,31.88,31.92,31.87,31.9,35400.0,31.88,31.92,31.87,31.9,35400.0
2012-05-21 13:45:00,31.91,31.98,31.9,31.94,16000.0,31.91,31.98,31.9,31.94,16000.0
2012-05-21 13:50:00,31.95,31.96,31.88,31.93,14600.0,31.95,31.96,31.88,31.93,14600.0
2012-05-21 13:55:00,31.94,31.95,31.91,31.91,7100.0,31.94,31.95,31.91,31.91,7100.0
2012-05-21 14:00:00,31.92,31.93,31.85,31.86,20600.0,31.92,31.93,31.85,31.86,20600.0
2012-05-21 14:05:00,31.85,31.91,31.85,31.9,8900.0,31.85,31.91,31.85,31.9,8900.0
2012-05-21 14:10:00,31.89,31.9,31.87,31.89,12000.0,31.89,31.9,31.87,31.89,12000.0
2012-05-21 14:15:00,31.88,31.94,31.87,31.94,21500.0,31.88,31.94,31.87,31.94,21500.0
2012-05-21 14:20:00,31.95,31.99,31.9,31.92,16200.0,31.95,31.99,31.9,31.92,16200.0
2012-05-21 14:25:00,31.92,31.92,31.85,31.86,18100.0,31.92,31.92,31.85,31.86,18100.0
2012-05-21 14:30:00,31.86,31.88,31.86,31.87,3800.0,31.86,31.88,31.86,31.87,3800.0
2012-05-21 14:35:00,31.88,31.89,31.86,31.86,18800.0,31.88,31.89,31.86,31.86,18800.0
2012-05-21 14:40:00,31.86,31.9,31.85,31.89,11400.0,31.86,31.9,31.85,31.89,11400.0
2012-05-21 14:45:00,31.89,31.93,31.89,31.92,9200.0,31.89,31.93,31.89,31.92,9200.0
2012-05-21 14:50:00,31.92,31.96,31.92,31.95,13400.0,31.92,31.96,31.92,31.95,13400.0
2012-05-21 14:55:00,31.95,32.0,31.94,31.95,21900.0,31.95,32.0,31.94,31.95,21900.0
2012-05-21 15:00:00,31.95,32.0,31.95,31.99,13400.0,31.95,32.0,31.95,31.99,13400.0
2012-05-21 15:05:00,31.98,32.0,31.96,31.96,17400.0,31.98,32.0,31.96,31.96,17400.0
2012-05-21 15:10:00,31.96,31.97,31.94,31.95,17900.0,31.96,31.97,31.94,31.95,17900.0
2012-05-21 15:15:00,31.95,32.01,31.95,32.0,63800.0,31.95,32.01,31.95,32.0,63800.0
2012-05-21 15:20:00,32.0,32.05,32.0,32.05,44200.0,32.0,32.05,32.0,32.05,44200.0
2012-05-21 15:25:00,32.04,32.07,32.02,32.02,19300.0,32.04,32.07,32.02,32.02,19300.0
2012-05-21 15:30:00,32.02,32.03,31.99,32.01,31100.0,32.02,32.03,31.99,32.01,31100.0
2012-05-21 15:35:00,32.01,32.03,31.99,32.01,27000.0,32.01,32.03,31.99,32.01,27000.0
2012-05-21 15:40:00,32.0,32.03,31.98,32.02,30100.0,32.0,32.03,31.98,32.02,30100.0
2012-05-21 15:45:00,32.02,32.05,31.99,32.05,51100.0,32.02,32.05,31.99,32.05,51100.0
2012-05-21 15:50:00,32.05,32.07,32.02,32.02,65800.0,32.05,32.07,32.02,32.02,65800.0
2012-05-21 15:55:00,32.02,32.05,32.0,32.01,122900.0,32.02,32.05,32.0,32.01,122900.0
2012-05-22 09:30:00,31.97,32.0,31.75,31.78,71800.0,31.97,32.0,31.75,31.78,71800.0
2012-05-22 09:35:00,31.78,31.8,31.63,31.68,63100.0,31.78,31.8,31.63,31.68,63100.0
2012-05-22 09:40:00,31.7,31.94,31.7,31.94,26100.0,31.7,31.94,31.7,31.94,26100.0
2012-05-22 09:45:00,31.93,31.96,31.88,31.94,35500.0,31.93,31.96,31.88,31.94,35500.0
2012-05-22 09:50:00,31.94,32.16,31.94,32.15,61800.0,31.94,32.16,31.94,32.15,61800.0
2012-05-22 09:55:00,32.16,32.18,32.06,32.09,41600.0,32.16,32.18,32.06,32.09,41600.0
2012-05-22 10:00:00,32.1,32.16,32.09,32.15,37900.0,32.1,32.16,32.09,32.15,37900.0
2012-05-22 10:05:00,32.15,32.2,32.12,32.16,28900.0,32.15,32.2,32.12,32.16,28900.0
2012-05-22 10:10:00,32.16,32.18,32.12,32.14,19400.0,32.16,32.18,32.12,32.14,19400.0
2012-05-22 10:15:00,32.15,32.25,32.15,32.21,45400.0,32.15,32.25,32.15,32.21,45400.0
2012-05-22 10:20:00,32.22,32.25,32.13,32.14,39700.0,32.22,32.25,32.13,32.14,39700.0
2012-05-22 10:25:00,32.13,32.13,32.05,32.05,19800.0,32.13,32.13,32.05,32.05,19800.0
2012-05-22 10:30:00,32.05,32.14,32.05,32.13,27700.0,32.05,32.14,32.05,32.13,27700.0
2012-05-22 10:35:00,32.12,32.16,32.07,32.1,14700.0,32.12,32.16,32.07,32.1,14700.0
2012-05-22 10:40:00,32.11,32.2,32.11,32.13,17200.0,32.11,32.2,32.11,32.13,17200.0
2012-05-22 10:45:00,32.13,32.18,32.1,32.14,24000.0,32.13,32.18,32.1,32.14,24000.0
2012-05-22 10:50:00,32.15,32.15,32.05,32.08,31700.0,32.15,32.15,32.05,32.08,31700.0
2012-05-22 10:55:00,32.08,32.19,32.08,32.19,9400.0,32.08,32.19,32.08,32.19,9400.0
2012-05-22 11:00:00,32.2,32.23,32.19,32.2,12800.0,32.2,32.23,32.19,32.2,12800.0
2012-05-22 11:05:00,32.19,32.21,32.14,32.14,16800.0,32.19,32.21,32.14,32.14,16800.0
2012-05-22 11:10:00,32.15,32.18,32.07,32.07,31200.0,32.15,32.18,32.07,32.07,31200.0
2012-05-22 11:15:00,32.07,32.12,32.03,32.12,30800.0,32.07,32.12,32.03,32.12,30800.0
2012-05-22 11:20:00,32.11,32.17,32.09,32.17,12000.0,32.11,32.17,32.09,32.17,12000.0
2012-05-22 11:25:00,32.18,32.22,32.18,32.2,14500.0,32.18,32.22,32.18,32.2,14500.0
2012-05-22 11:30:00,32.21,32.23,32.2,32.23,10600.0,32.21,32.23,32.2,32.23,10600.0
2012-05-22 11:35:00,32.23,32.23,32.17,32.18,15000.0,32.23,32.23,32.17,32.18,15000.0
2012-05-22 11:40:00,32.18,32.21,32.15,32.16,12500.0,32.18,32.21,32.15,32.16,12500.0
2012-05-22 11:45:00,32.17,32.21,32.16,32.21,12000.0,32.17,32.21,32.16,32.21,12000.0
2012-05-22 11:50:00,32.2,32.22,32.2,32.22,3700.0,32.2,32.22,32.2,32.22,3700.0
2012-05-22 11:55:00,32.22,32.23,32.09,32.11,58800.0,32.22,32.23,32.09,32.11,58800.0
2012-05-22 12:00:00,32.12,32.13,32.06,32.08,25700.0,32.12,32.13,32.06,32.08,25700.0
2012-05-22 12:05:00,32.07,32.08,31.97,31.98,25500.0,32.07,32.08,31.97,31.98,25500.0
2012-05-22 12:10:00,31.97,32.01,31.93,31.93,120100.0,31.97,32.01,31.93,31.93,120100.0
2012-05-22 12:15:00,31.92,31.94,31.9,31.92,63700.0,31.92,31.94,31.9,31.92,63700.0
2012-05-22 12:20:00,31.92,31.94,31.89,31.91,107900.0,31.92,31.94,31.89,31.91,107900.0
2012-05-22 12:25:00,31.9,31.91,31.89,31.89,21000.0,31.9,31.91,31.89,31.89,21000.0
2012-05-22 12:30:00,31.9,31.91,31.87,31.87,44100.0,31.9,31.91,31.87,31.87,44100.0
2012-05-22 12:35:00,31.86,31.87,31.84,31.86,70600.0,31.86,31.87,31.84,31.86,70600.0
2012-05-22 12:40:00,31.86,31.87,31.81,31.82,51500.0,31.86,31.87,31.81,31.82,51500.0
2012-05-22 12:45:00,31.81,31.86,31.79,31.85,142600.0,31.81,31.86,31.79,31.85,142600.0
2012-05-22 12:50:00,31.85,31.85,31.79,31.79,37600.0,31.85,31.85,31.79,31.79,37600.0
2012-05-22 12:55:00,31.8,31.8,31.78,31.79,49800.0,31.8,31.8,31.78,31.79,49800.0
2012-05-22 13:00:00,31.79,31.8,31.78,31.79,111500.0,31.79,31.8,31.78,31.79,111500.0
2012-05-22 13:05:00,31.79,31.79,31.76,31.77,57700.0,31.79,31.79,31.76,31.77,57700.0
2012-05-22 13:10:00,31.78,31.78,31.75,31.76,89700.0,31.78,31.78,31.75,31.76,89700.0
2012-05-22 13:15:00,31.76,31.77,31.64,31.67,86700.0,31.76,31.77,31.64,31.67,86700.0
2012-05-22 13:20:00,31.67,31.72,31.66,31.7,75800.0,31.67,31.72,31.66,31.7,75800.0
2012-05-22 13:25:00,31.7,31.74,31.69,31.73,30500.0,31.7,31.74,31.69,31.73,30500.0
2012-05-22 13:30:00,31.73,31.84,31.72,31.84,24400.0,31.73,31.84,31.72,31.84,24400.0
2012-05-22 13:35:00,31.84,31.87,31.82,31.87,23300.0,31.84,31.87,31.82,31.87,23300.0
2012-05-22 13:40:00,31.87,31.88,31.82,31.84,44500.0,31.87,31.88,31.82,31.84,44500.0
2012-05-22 13:45:00,31.84,31.89,31.83,31.88,19000.0,31.84,31.89,31.83,31.88,19000.0
2012-05-22 13:50:00,31.88,31.91,31.87,31.9,26800.0,31.88,31.91,31.87,31.9,26800.0
2012-05-22 13:55:00,31.91,31.93,31.89,31.92,23000.0,31.91,31.93,31.89,31.92,23000.0
2012-05-22 14:00:00,31.93,32.0,31.91,31.99,27800.0,31.93,32.0,31.91,31.99,27800.0
2012-05-22 14:05:00,31.99,32.04,31.98,32.02,30200.0,31.99,32.04,31.98,32.02,30200.0
2012-05-22 14:10:00,32.01,32.03,31.96,31.99,25500.0,32.01,32.03,31.96,31.99,25500.0
2012-05-22 14:15:00,31.99,32.02,31.98,32.02,27700.0,31.99,32.02,31.98,32.02,27700.0
2012-05-22 14:20:00,32.01,32.08,32.01,32.07,19000.0,32.01,32.08,32.01,32.07,19000.0
2012-05-22 14:25:00,32.08,32.08,32.05,32.06,14500.0,32.08,32.08,32.05,32.06,14500.0
2012-05-22 14:30:00,32.05,32.09,31.95,31.98,36400.0,32.05,32.09,31.95,31.98,36400.0
2012-05-22 14:35:00,31.98,32.04,31.98,32.01,26300.0,31.98,32.04,31.98,32.01,26300.0
2012-05-22 14:40:00,32.0,32.07,32.0,32.07,20700.0,32.0,32.07,32.0,32.07,20700.0
2012-05-22 14:45:00,32.07,32.12,32.03,32.12,39100.0,32.07,32.12,32.03,32.12,39100.0
2012-05-22 14:50:00,32.12,32.19,32.12,32.13,35100.0,32.12,32.19,32.12,32.13,35100.0
2012-05-22 14:55:00,32.11,32.15,32.1,32.12,52300.0,32.11,32.15,32.1,32.12,52300.0
2012-05-22 15:00:00,32.12,32.14,32.07,32.14,18800.0,32.12,32.14,32.07,32.14,18800.0
2012-05-22 15:05:00,32.13,32.15,32.1,32.11,22100.0,32.13,32.15,32.1,32.11,22100.0
2012-05-22 15:10:00,32.1,32.1,32.05,32.06,20600.0,32.1,32.1,32.05,32.06,20600.0
2012-05-22 15:15:00,32.06,32.11,32.03,32.04,39300.0,32.06,32.11,32.03,32.04,39300.0
2012-05-22 15:20:00,32.04,32.08,31.99,32.01,56600.0,32.04,32.08,31.99,32.01,56600.0
2012-05-22 15:25:00,32.01,32.05,31.98,31.99,26100.0,32.01,32.05,31.98,31.99,26100.0
2012-05-22 15:30:00,31.98,31.98,31.9,31.92,67400.0,31.98,31.98,31.9,31.92,67400.0
2012-05-22 15:35:00,31.91,31.97,31.9,31.9,28000.0,31.91,31.97,31.9,31.9,28000.0
2012-05-22 15:40:00,31.91,31.94,31.86,31.87,53800.0,31.91,31.94,31.86,31.87,53800.0
2012-05-22 15:45:00,31.87,31.9,31.77,31.81,63800.0,31.87,31.9,31.77,31.81,63800.0
2012-05-22 15:50:00,31.81,31.93,31.81,31.9,115100.0,31.81,31.93,31.81,31.9,115100.0
2012-05-22 15:55:00,31.91,32.01,31.86,32.01,138300.0,31.91,32.01,31.86,32.01,138300.0
2012-05-23 09:30:00,31.69,31.7,31.46,31.54,63400.0,31.69,31.7,31.46,31.54,63400.0
2012-05-23 09:35:00,31.54,31.62,31.49,31.59,57200.0,31.54,31.62,31.49,31.59,57200.0
2012-05-23 09:40:00,31.6,31.74,31.57,31.7,46000.0,31.6,31.74,31.57,31.7,46000.0
2012-05-23 09:45:00,31.69,31.82,31.68,31.76,41200.0,31.69,31.82,31.68,31.76,41200.0
2012-05-23 09:50:00,31.75,31.88,31.71,31.86,38400.0,31.75,31.88,31.71,31.86,38400.0
2012-05-23 09:55:00,31.84,31.99,31.84,31.95,30600.0,31.84,31.99,31.84,31.95,30600.0
2012-05-23 10:00:00,31.98,32.05,31.88,31.88,35200.0,31.98,32.05,31.88,31.88,35200.0
2012-05-23 10:05:00,31.89,31.98,31.89,31.95,44600.0,31.89,31.98,31.89,31.95,44600.0
2012-05-23 10:10:00,31.95,31.95,31.85,31.85,49700.0,31.95,31.95,31.85,31.85,49700.0
2012-05-23 10:15:00,31.86,31.89,31.74,31.81,59000.0,31.86,31.89,31.74,31.81,59000.0
2012-05-23 10:20:00,31.81,31.81,31.72,31.76,62900.0,31.81,31.81,31.72,31.76,62900.0
2012-05-23 10:25:00,31.77,31.81,31.67,31.8,47500.0,31.77,31.81,31.67,31.8,47500.0
2012-05-23 10:30:00,31.8,31.85,31.77,31.81,36400.0,31.8,31.85,31.77,31.81,36400.0
2012-05-23 10:35:00,31.81,31.85,31.7,31.71,61000.0,31.81,31.85,31.7,31.71,61000.0
2012-05-23 10:40:00,31.71,31.83,31.7,31.82,33300.0,31.71,31.83,31.7,31.82,33300.0
2012-05-23 10:45:00,31.81,31.81,31.58,31.64,57000.0,31.81,31.81,31.58,31.64,57000.0
2012-05-23 10:50:00,31.64,31.73,31.63,31.73,156200.0,31.64,31.73,31.63,31.73,156200.0
2012-05-23 10:55:00,31.72,31.76,31.63,31.63,36400.0,31.72,31.76,31.63,31.63,36400.0
2012-05-23 11:00:00,31.63,31.69,31.61,31.69,33000.0,31.63,31.69,31.61,31.69,33000.0
2012-05-23 11:05:00,31.69,31.79,31.68,31.77,25800.0,31.69,31.79,31.68,31.77,25800.0
2012-05-23 11:10:00,31.77,31.8,31.7,31.73,32200.0,31.77,31.8,31.7,31.73,32200.0
2012-05-23 11:15:00,31.73,31.77,31.71,31.72,41400.0,31.73,31.77,31.71,31.72,41400.0
2012-05-23 11:20:00,31.73,31.74,31.68,31.72,28600.0,31.73,31.74,31.68,31.72,28600.0
2012-05-23 11:25:00,31.71,31.71,31.63,31.66,42500.0,31.71,31.71,31.63,31.66,42500.0
2012-05-23 11:30:00,31.67,31.76,31.66,31.67,42000.0,31.67,31.76,31.66,31.67,42000.0
2012-05-23 11:35:00,31.67,31.69,31.62,31.67,22100.0,31.67,31.69,31.62,31.67,22100.0
2012-05-23 11:40:00,31.67,31.7,31.65,31.67,32900.0,31.67,31.7,31.65,31.67,32900.0
2012-05-23 11:45:00,31.66,31.69,31.64,31.66,25400.0,31.66,31.69,31.64,31.66,25400.0
2012-05-23 11:50:00,31.66,31.7,31.64,31.67,17600.0,31.66,31.7,31.64,31.67,17600.0
2012-05-23 11:55:00,31.66,31.67,31.6,31.63,24500.0,31.66,31.67,31.6,31.63,24500.0
2012-05-23 12:00:00,31.63,31.64,31.53,31.55,27600.0,31.63,31.64,31.53,31.55,27600.0
2012-05-23 12:05:00,31.54,31.58,31.53,31.58,19000.0,31.54,31.58,31.53,31.58,19000.0
2012-05-23 12:10:00,31.58,31.59,31.56,31.59,15800.0,31.58,31.59,31.56,31.59,15800.0
2012-05-23 12:15:00,31.58,31.65,31.58,31.63,22100.0,31.58,31.65,31.58,31.63,22100.0
2012-05-23 12:20:00,31.64,31.65,31.54,31.57,23500.0,31.64,31.65,31.54,31.57,23500.0
2012-05-23 12:25:00,31.58,31.59,31.54,31.56,29700.0,31.58,31.59,31.54,31.56,29700.0
2012-05-23 12:30:00,31.56,31.63,31.55,31.63,24700.0,31.56,31.63,31.55,31.63,24700.0
2012-05-23 12:35:00,31.62,31.66,31.61,31.66,63200.0,31.62,31.66,31.61,31.66,63200.0
2012-05-23 12:40:00,31.66,31.68,31.64,31.68,25500.0,31.66,31.68,31.64,31.68,25500.0
2012-05-23 12:45:00,31.68,31.73,31.68,31.73,21600.0,31.68,31.73,31.68,31.73,21600.0
2012-05-23 12:50:00,31.73,31.75,31.7,31.75,62100.0,31.73,31.75,31.7,31.75,62100.0
2012-05-23 12:55:00,31.75,31.76,31.71,31.72,49800.0,31.75,31.76,31.71,31.72,49800.0
2012-05-23 13:00:00,31.72,31.77,31.71,31.75,16000.0,31.72,31.77,31.71,31.75,16000.0
2012-05-23 13:05:00,31.75,31.75,31.7,31.73,32200.0,31.75,31.75,31.7,31.73,32200.0
2012-05-23 13:10:00,31.73,31.79,31.73,31.75,24000.0,31.73,31.79,31.73,31.75,24000.0
2012-05-23 13:15:00,31.75,31.77,31.7,31.7,23000.0,31.75,31.77,31.7,31.7,23000.0
2012-05-23 13:20:00,31.7,31.76,31.69,31.7,67600.0,31.7,31.76,31.69,31.7,67600.0
2012-05-23 13:25:00,31.7,31.71,31.69,31.71,33400.0,31.7,31.71,31.69,31.71,33400.0
2012-05-23 13:30:00,31.72,31.75,31.69,31.73,45000.0,31.72,31.75,31.69,31.73,45000.0
2012-05-23 13:35:00,31.74,31.81,31.73,31.79,26800.0,31.74,31.81,31.73,31.79,26800.0
2012-05-23 13:40:00,31.8,31.85,31.8,31.8,28400.0,31.8,31.85,31.8,31.8,28400.0
2012-05-23 13:45:00,31.8,31.86,31.8,31.86,47800.0,31.8,31.86,31.8,31.86,47800.0
2012-05-23 13:50:00,31.85,31.87,31.8,31.82,34200.0,31.85,31.87,31.8,31.82,34200.0
2012-05-23 13:55:00,31.82,31.88,31.8,31.85,35400.0,31.82,31.88,31.8,31.85,35400.0
2012-05-23 14:00:00,31.86,31.86,31.77,31.78,36100.0,31.86,31.86,31.77,31.78,36100.0
2012-05-23 14:05:00,31.77,31.82,31.77,31.81,32000.0,31.77,31.82,31.77,31.81,32000.0
2012-05-23 14:10:00,31.8,31.81,31.73,31.73,22800.0,31.8,31.81,31.73,31.73,22800.0
2012-05-23 14:15:00,31.73,31.77,31.66,31.68,43600.0,31.73,31.77,31.66,31.68,43600.0
2012-05-23 14:20:00,31.67,31.72,31.67,31.69,19200.0,31.67,31.72,31.67,31.69,19200.0
2012-05-23 14:25:00,31.68,31.75,31.68,31.72,21000.0,31.68,31.75,31.68,31.72,21000.0
2012-05-23 14:30:00,31.71,31.81,31.7,31.81,15300.0,31.71,31.81,31.7,31.81,15300.0
2012-05-23 14:35:00,31.81,31.86,31.79,31.86,31800.0,31.81,31.86,31.79,31.86,31800.0
2012-05-23 14:40:00,31.86,31.95,31.82,31.88,49500.0,31.86,31.95,31.82,31.88,49500.0
2012-05-23 14:45:00,31.88,31.9,31.83,31.88,43100.0,31.88,31.9,31.83,31.88,43100.0
2012-05-23 14:50:00,31.87,31.96,31.87,31.92,37900.0,31.87,31.96,31.87,31.92,37900.0
2012-05-23 14:55:00,31.92,31.99,31.9,31.96,36200.0,31.92,31.99,31.9,31.96,36200.0
2012-05-23 15:00:00,31.96,31.98,31.89,31.95,24600.0,31.96,31.98,31.89,31.95,24600.0
2012-05-23 15:05:00,31.94,32.0,31.89,31.99,25400.0,31.94,32.0,31.89,31.99,25400.0
2012-05-23 15:10:00,31.98,31.98,31.87,31.9,114600.0,31.98,31.98,31.87,31.9,114600.0
2012-05-23 15:15:00,31.9,31.98,31.89,31.98,47100.0,31.9,31.98,31.89,31.98,47100.0
2012-05-23 15:20:00,31.98,32.03,31.96,32.0,38000.0,31.98,32.03,31.96,32.0,38000.0
2012-05-23 15:25:00,32.0,32.09,32.0,32.02,87000.0,32.0,32.09,32.0,32.02,87000.0
2012-05-23 15:30:00,32.03,32.08,32.02,32.08,223100.0,32.03,32.08,32.02,32.08,223100.0
2012-05-23 15:35:00,32.07,32.13,32.05,32.11,226600.0,32.07,32.13,32.05,32.11,226600.0
2012-05-23 15:40:00,32.11,32.18,32.09,32.14,168900.0,32.11,32.18,32.09,32.14,168900.0
2012-05-23 15:45:00,32.15,32.17,32.13,32.14,127100.0,32.15,32.17,32.13,32.14,127100.0
2012-05-23 15:50:00,32.15,32.21,32.09,32.11,229700.0,32.15,32.21,32.09,32.11,229700.0
2012-05-23 15:55:00,32.1,32.18,32.09,32.18,270700.0,32.1,32.18,32.09,32.18,270700.0
2012-05-24 09:30:00,32.17,32.17,31.73,31.76,61400.0,32.17,32.17,31.73,31.76,61400.0
2012-05-24 09:35:00,31.76,31.82,31.64,31.64,32400.0,31.76,31.82,31.64,31.64,32400.0
2012-05-24 09:40:00,31.66,31.81,31.66,31.77,38300.0,31.66,31.81,31.66,31.77,38300.0
2012-05-24 09:45:00,31.78,31.81,31.69,31.7,44200.0,31.78,31.81,31.69,31.7,44200.0
2012-05-24 09:50:00,31.7,31.83,31.7,31.73,29900.0,31.7,31.83,31.7,31.73,29900.0
2012-05-24 09:55:00,31.72,31.79,31.7,31.76,33500.0,31.72,31.79,31.7,31.76,33500.0
2012-05-24 10:00:00,31.75,31.82,31.74,31.82,42600.0,31.75,31.82,31.74,31.82,42600.0
2012-05-24 10:05:00,31.82,31.9,31.81,31.87,26400.0,31.82,31.9,31.81,31.87,26400.0
2012-05-24 10:10:00,31.87,31.92,31.85,31.89,25600.0,31.87,31.92,31.85,31.89,25600.0
2012-05-24 10:15:00,31.89,31.95,31.86,31.92,32500.0,31.89,31.95,31.86,31.92,32500.0
2012-05-24 10:20:00,31.92,31.95,31.85,31.91,29300.0,31.92,31.95,31.85,31.91,29300.0
2012-05-24 10:25:00,31.91,31.94,31.88,31.93,28100.0,31.91,31.94,31.88,31.93,28100.0
2012-05-24 10:30:00,31.93,32.02,31.92,32.02,23200.0,31.93,32.02,31.92,32.02,23200.0
2012-05-24 10:35:00,32.02,32.03,31.97,31.99,22800.0,32.02,32.03,31.97,31.99,22800.0
2012-05-24 10:40:00,31.99,32.03,31.97,31.97,25300.0,31.99,32.03,31.97,31.97,25300.0
2012-05-24 10:45:00,31.98,31.98,31.92,31.92,19700.0,31.98,31.98,31.92,31.92,19700.0
2012-05-24 10:50:00,31.93,31.98,31.91,31.92,13100.0,31.93,31.98,31.91,31.92,13100.0
2012-05-24 10:55:00,31.92,31.93,31.88,31.88,33900.0,31.92,31.93,31.88,31.88,33900.0
2012-05-24 11:00:00,31.88,31.91,31.86,31.89,16600.0,31.88,31.91,31.86,31.89,16600.0
2012-05-24 11:05:00,31.89,31.92,31.87,31.87,23600.0,31.89,31.92,31.87,31.87,23600.0
2012-05-24 11:10:00,31.88,31.93,31.88,31.92,15600.0,31.88,31.93,31.88,31.92,15600.0
2012-05-24 11:15:00,31.93,31.94,31.87,31.87,158900.0,31.93,31.94,31.87,31.87,158900.0
2012-05-24 11:20:00,31.88,31.92,31.87,31.9,123600.0,31.88,31.92,31.87,31.9,123600.0
2012-05-24 11:25:00,31.9,31.91,31.87,31.89,180400.0,31.9,31.91,31.87,31.89,180400.0
2012-05-24 11:30:00,31.89,31.9,31.74,31.77,189200.0,31.89,31.9,31.74,31.77,189200.0
2012-05-24 11:35:00,31.77,31.78,31.68,31.7,53900.0,31.77,31.78,31.68,31.7,53900.0
2012-05-24 11:40:00,31.7,31.71,31.61,31.63,33300.0,31.7,31.71,31.61,31.63,33300.0
2012-05-24 11:45:00,31.63,31.64,31.6,31.61,33100.0,31.63,31.64,31.6,31.61,33100.0
2012-05-24 11:50:00,31.62,31.65,31.59,31.63,66200.0,31.62,31.65,31.59,31.63,66200.0
2012-05-24 11:55:00,31.63,31.63,31.56,31.61,33400.0,31.63,31.63,31.56,31.61,33400.0
2012-05-24 12:00:00,31.61,31.62,31.49,31.53,70500.0,31.61,31.62,31.49,31.53,70500.0
2012-05-24 12:05:00,31.52,31.54,31.49,31.53,22000.0,31.52,31.54,31.49,31.53,22000.0
2012-05-24 12:10:00,31.54,31.59,31.51,31.53,30500.0,31.54,31.59,31.51,31.53,30500.0
2012-05-24 12:15:00,31.52,31.56,31.49,31.53,19400.0,31.52,31.56,31.49,31.53,19400.0
2012-05-24 12:20:00,31.54,31.57,31.53,31.54,25300.0,31.54,31.57,31.53,31.54,25300.0
2012-05-24 12:25:00,31.56,31.6,31.55,31.6,97600.0,31.56,31.6,31.55,31.6,97600.0
2012-05-24 12:30:00,31.61,31.66,31.58,31.65,35800.0,31.61,31.66,31.58,31.65,35800.0
2012-05-24 12:35:00,31.66,31.69,31.64,31.66,24800.0,31.66,31.69,31.64,31.66,24800.0
2012-05-24 12:40:00,31.65,31.66,31.61,31.64,44200.0,31.65,31.66,31.61,31.64,44200.0
2012-05-24 12:45:00,31.65,31.67,31.63,31.67,48500.0,31.65,31.67,31.63,31.67,48500.0
2012-05-24 12:50:00,31.67,31.67,31.6,31.6,14900.0,31.67,31.67,31.6,31.6,14900.0
2012-05-24 12:55:00,31.6,31.67,31.59,31.66,13100.0,31.6,31.67,31.59,31.66,13100.0
2012-05-24 13:00:00,31.66,31.71,31.61,31.69,30200.0,31.66,31.71,31.61,31.69,30200.0
2012-05-24 13:05:00,31.69,31.74,31.69,31.72,28300.0,31.69,31.74,31.69,31.72,28300.0
2012-05-24 13:10:00,31.71,31.72,31.69,31.71,19700.0,31.71,31.72,31.69,31.71,19700.0
2012-05-24 13:15:00,31.72,31.74,31.69,31.7,11900.0,31.72,31.74,31.69,31.7,11900.0
2012-05-24 13:20:00,31.69,31.71,31.68,31.7,16000.0,31.69,31.71,31.68,31.7,16000.0
2012-05-24 13:25:00,31.71,31.71,31.59,31.61,35700.0,31.71,31.71,31.59,31.61,35700.0
2012-05-24 13:30:00,31.61,31.62,31.58,31.61,11900.0,31.61,31.62,31.58,31.61,11900.0
2012-05-24 13:35:00,31.61,31.62,31.57,31.61,17000.0,31.61,31.62,31.57,31.61,17000.0
2012-05-24 13:40:00,31.6,31.65,31.6,31.65,12600.0,31.6,31.65,31.6,31.65,12600.0
2012-05-24 13:45:00,31.64,31.67,31.62,31.62,11700.0,31.64,31.67,31.62,31.62,11700.0
2012-05-24 13:50:00,31.62,31.64,31.58,31.58,17000.0,31.62,31.64,31.58,31.58,17000.0
2012-05-24 13:55:00,31.57,31.57,31.52,31.52,16900.0,31.57,31.57,31.52,31.52,16900.0
2012-05-24 14:00:00,31.51,31.6,31.5,31.6,25600.0,31.51,31.6,31.5,31.6,25600.0
2012-05-24 14:05:00,31.6,31.63,31.59,31.62,38000.0,31.6,31.63,31.59,31.62,38000.0
2012-05-24 14:10:00,31.62,31.62,31.52,31.52,59900.0,31.62,31.62,31.52,31.52,59900.0
2012-05-24 14:15:00,31.53,31.57,31.52,31.56,30700.0,31.53,31.57,31.52,31.56,30700.0
2012-05-24 14:20:00,31.56,31.58,31.54,31.56,67400.0,31.56,31.58,31.54,31.56,67400.0
2012-05-24 14:25:00,31.55,31.6,31.53,31.58,31800.0,31.55,31.6,31.53,31.58,31800.0
2012-05-24 14:30:00,31.59,31.6,31.55,31.57,65000.0,31.59,31.6,31.55,31.57,65000.0
2012-05-24 14:35:00,31.56,31.57,31.45,31.46,93700.0,31.56,31.57,31.45,31.46,93700.0
2012-05-24 14:40:00,31.45,31.45,31.36,31.41,110400.0,31.45,31.45,31.36,31.41,110400.0
2012-05-24 14:45:00,31.42,31.42,31.37,31.41,37800.0,31.42,31.42,31.37,31.41,37800.0
2012-05-24 14:50:00,31.41,31.42,31.39,31.41,37100.0,31.41,31.42,31.39,31.41,37100.0
2012-05-24 14:55:00,31.41,31.44,31.37,31.38,31200.0,31.41,31.44,31.37,31.38,31200.0
2012-05-24 15:00:00,31.39,31.5,31.39,31.49,28000.0,31.39,31.5,31.39,31.49,28000.0
2012-05-24 15:05:00,31.48,31.48,31.41,31.43,38900.0,31.48,31.48,31.41,31.43,38900.0
2012-05-24 15:10:00,31.43,31.43,31.36,31.38,32000.0,31.43,31.43,31.36,31.38,32000.0
2012-05-24 15:15:00,31.39,31.47,31.36,31.47,55800.0,31.39,31.47,31.36,31.47,55800.0
2012-05-24 15:20:00,31.46,31.51,31.42,31.47,83400.0,31.46,31.51,31.42,31.47,83400.0
2012-05-24 15:25:00,31.47,31.62,31.46,31.57,76800.0,31.47,31.62,31.46,31.57,76800.0
2012-05-24 15:30:00,31.56,31.62,31.49,31.5,110500.0,31.56,31.62,31.49,31.5,110500.0
2012-05-24 15:35:00,31.51,31.53,31.48,31.53,42800.0,31.51,31.53,31.48,31.53,42800.0
2012-05-24 15:40:00,31.53,31.56,31.48,31.51,66000.0,31.53,31.56,31.48,31.51,66000.0
2012-05-24 15:45:00,31.52,31.59,31.52,31.57,91200.0,31.52,31.59,31.52,31.57,91200.0
2012-05-24 15:50:00,31.57,31.62,31.56,31.59,242300.0,31.57,31.62,31.56,31.59,242300.0
2012-05-24 15:55:00,31.59,31.59,31.54,31.55,178600.0,31.59,31.59,31.54,31.55,178600.0
2012-05-25 09:30:00,31.64,31.67,31.56,31.64,72600.0,31.64,31.67,31.56,31.64,72600.0
2012-05-25 09:35:00,31.65,31.68,31.58,31.65,56100.0,31.65,31.68,31.58,31.65,56100.0
2012-05-25 09:40:00,31.66,31.79,31.66,31.77,21600.0,31.66,31.79,31.66,31.77,21600.0
2012-05-25 09:45:00,31.8,31.88,31.8,31.83,23100.0,31.8,31.88,31.8,31.83,23100.0
2012-05-25 09:50:00,31.84,31.84,31.73,31.76,42600.0,31.84,31.84,31.73,31.76,42600.0
2012-05-25 09:55:00,31.75,31.9,31.75,31.86,45700.0,31.75,31.9,31.75,31.86,45700.0
2012-05-25 10:00:00,31.87,31.87,31.77,31.8,25000.0,31.87,31.87,31.77,31.8,25000.0
2012-05-25 10:05:00,31.79,31.81,31.75,31.78,23000.0,31.79,31.81,31.75,31.78,23000.0
2012-05-25 10:10:00,31.78,31.78,31.69,31.7,29400.0,31.78,31.78,31.69,31.7,29400.0
2012-05-25 10:15:00,31.69,31.69,31.62,31.69,23500.0,31.69,31.69,31.62,31.69,23500.0
2012-05-25 10:20:00,31.69,31.72,31.65,31.68,52100.0,31.69,31.72,31.65,31.68,52100.0
2012-05-25 10:25:00,31.68,31.71,31.64,31.7,24700.0,31.68,31.71,31.64,31.7,24700.0
2012-05-25 10:30:00,31.71,31.78,31.7,31.75,61800.0,31.71,31.78,31.7,31.75,61800.0
2012-05-25 10:35:00,31.75,31.79,31.73,31.74,28900.0,31.75,31.79,31.73,31.74,28900.0
2012-05-25 10:40:00,31.74,31.74,31.64,31.65,17000.0,31.74,31.74,31.64,31.65,17000.0
2012-05-25 10:45:00,31.66,31.66,31.6,31.64,23100.0,31.66,31.66,31.6,31.64,23100.0
2012-05-25 10:50:00,31.64,31.68,31.63,31.65,16000.0,31.64,31.68,31.63,31.65,16000.0
2012-05-25 10:55:00,31.65,31.67,31.6,31.6,57900.0,31.65,31.67,31.6,31.6,57900.0
2012-05-25 11:00:00,31.6,31.69,31.6,31.66,12900.0,31.6,31.69,31.6,31.66,12900.0
2012-05-25 11:05:00,31.66,31.71,31.66,31.7,33000.0,31.66,31.71,31.66,31.7,33000.0
2012-05-25 11:10:00,31.71,31.71,31.67,31.71,24000.0,31.71,31.71,31.67,31.71,24000.0
2012-05-25 11:15:00,31.71,31.73,31.69,31.72,20500.0,31.71,31.73,31.69,31.72,20500.0
2012-05-25 11:20:00,31.72,31.76,31.7,31.75,16000.0,31.72,31.76,31.7,31.75,16000.0
2012-05-25 11:25:00,31.74,31.77,31.73,31.75,22800.0,31.74,31.77,31.73,31.75,22800.0
2012-05-25 11:30:00,31.75,31.75,31.68,31.7,66500.0,31.75,31.75,31.68,31.7,66500.0
2012-05-25 11:35:00,31.7,31.7,31.66,31.7,19500.0,31.7,31.7,31.66,31.7,19500.0
2012-05-25 11:40:00,31.7,31.71,31.68,31.7,14700.0,31.7,31.71,31.68,31.7,14700.0
2012-05-25 11:45:00,31.69,31.71,31.68,31.71,10200.0,31.69,31.71,31.68,31.71,10200.0
2012-05-25 11:50:00,31.71,31.77,31.7,31.76,30000.0,31.71,31.77,31.7,31.76,30000.0
2012-05-25 11:55:00,31.77,31.78,31.75,31.76,16300.0,31.77,31.78,31.75,31.76,16300.0
2012-05-25 12:00:00,31.76,31.77,31.71,31.71,12500.0,31.76,31.77,31.71,31.71,12500.0
2012-05-25 12:05:00,31.72,31.76,31.72,31.76,15300.0,31.72,31.76,31.72,31.76,15300.0
2012-05-25 12:10:00,31.76,31.76,31.72,31.72,10400.0,31.76,31.76,31.72,31.72,10400.0
2012-05-25 12:15:00,31.72,31.73,31.69,31.69,15700.0,31.72,31.73,31.69,31.69,15700.0
2012-05-25 12:20:00,31.69,31.71,31.68,31.68,16200.0,31.69,31.71,31.68,31.68,16200.0
2012-05-25 12:25:00,31.69,31.69,31.65,31.66,14400.0,31.69,31.69,31.65,31.66,14400.0
2012-05-25 12:30:00,31.66,31.7,31.66,31.68,6800.0,31.66,31.7,31.66,31.68,6800.0
2012-05-25 12:35:00,31.68,31.7,31.68,31.7,6400.0,31.68,31.7,31.68,31.7,6400.0
2012-05-25 12:40:00,31.7,31.74,31.7,31.72,21700.0,31.7,31.74,31.7,31.72,21700.0
2012-05-25 12:45:00,31.73,31.74,31.7,31.71,21300.0,31.73,31.74,31.7,31.71,21300.0
2012-05-25 12:50:00,31.7,31.74,31.68,31.72,13800.0,31.7,31.74,31.68,31.72,13800.0
2012-05-25 12:55:00,31.72,31.73,31.7,31.71,5000.0,31.72,31.73,31.7,31.71,5000.0
2012-05-25 13:00:00,31.71,31.71,31.69,31.7,7100.0,31.71,31.71,31.69,31.7,7100.0
2012-05-25 13:05:00,31.7,31.74,31.7,31.74,4600.0,31.7,31.74,31.7,31.74,4600.0
2012-05-25 13:10:00,31.73,31.74,31.71,31.72,11800.0,31.73,31.74,31.71,31.72,11800.0
2012-05-25 13:15:00,31.72,31.72,31.69,31.71,12900.0,31.72,31.72,31.69,31.71,12900.0
2012-05-25 13:20:00,31.71,31.73,31.71,31.72,17000.0,31.71,31.73,31.71,31.72,17000.0
2012-05-25 13:25:00,31.72,31.72,31.69,31.71,21200.0,31.72,31.72,31.69,31.71,21200.0
2012-05-25 13:30:00,31.71,31.74,31.71,31.73,4900.0,31.71,31.74,31.71,31.73,4900.0
2012-05-25 13:35:00,31.73,31.76,31.72,31.76,7900.0,31.73,31.76,31.72,31.76,7900.0
2012-05-25 13:40:00,31.76,31.77,31.74,31.76,9200.0,31.76,31.77,31.74,31.76,9200.0
2012-05-25 13:45:00,31.76,31.79,31.76,31.78,8400.0,31.76,31.79,31.76,31.78,8400.0
2012-05-25 13:50:00,31.79,31.79,31.75,31.75,14300.0,31.79,31.79,31.75,31.75,14300.0
2012-05-25 13:55:00,31.76,31.78,31.75,31.76,7600.0,31.76,31.78,31.75,31.76,7600.0
2012-05-25 14:00:00,31.76,31.77,31.76,31.77,7500.0,31.76,31.77,31.76,31.77,7500.0
2012-05-25 14:05:00,31.76,31.78,31.75,31.75,9300.0,31.76,31.78,31.75,31.75,9300.0
2012-05-25 14:10:00,31.74,31.76,31.74,31.75,5600.0,31.74,31.76,31.74,31.75,5600.0
2012-05-25 14:15:00,31.75,31.76,31.72,31.72,10900.0,31.75,31.76,31.72,31.72,10900.0
2012-05-25 14:20:00,31.7,31.7,31.66,31.67,13600.0,31.7,31.7,31.66,31.67,13600.0
2012-05-25 14:25:00,31.67,31.67,31.62,31.65,27900.0,31.67,31.67,31.62,31.65,27900.0
2012-05-25 14:30:00,31.64,31.69,31.64,31.68,10800.0,31.64,31.69,31.64,31.68,10800.0
2012-05-25 14:35:00,31.68,31.68,31.64,31.66,13800.0,31.68,31.68,31.64,31.66,13800.0
2012-05-25 14:40:00,31.66,31.66,31.62,31.63,10600.0,31.66,31.66,31.62,31.63,10600.0
2012-05-25 14:45:00,31.63,31.65,31.59,31.62,15800.0,31.63,31.65,31.59,31.62,15800.0
2012-05-25 14:50:00,31.63,31.63,31.6,31.63,15000.0,31.63,31.63,31.6,31.63,15000.0
2012-05-25 14:55:00,31.62,31.63,31.6,31.61,7700.0,31.62,31.63,31.6,31.61,7700.0
2012-05-25 15:00:00,31.61,31.67,31.61,31.62,20700.0,31.61,31.67,31.61,31.62,20700.0
2012-05-25 15:05:00,31.62,31.64,31.59,31.61,25100.0,31.62,31.64,31.59,31.61,25100.0
2012-05-25 15:10:00,31.62,31.64,31.61,31.61,14800.0,31.62,31.64,31.61,31.61,14800.0
2012-05-25 15:15:00,31.61,31.61,31.58,31.58,24100.0,31.61,31.61,31.58,31.58,24100.0
2012-05-25 15:20:00,31.58,31.58,31.5,31.54,48900.0,31.58,31.58,31.5,31.54,48900.0
2012-05-25 15:25:00,31.54,31.58,31.53,31.58,14700.0,31.54,31.58,31.53,31.58,14700.0
2012-05-25 15:30:00,31.58,31.61,31.54,31.59,47100.0,31.58,31.61,31.54,31.59,47100.0
2012-05-25 15:35:00,31.59,31.61,31.58,31.6,22100.0,31.59,31.61,31.58,31.6,22100.0
2012-05-25 15:40:00,31.6,31.61,31.55,31.58,83000.0,31.6,31.61,31.55,31.58,83000.0
2012-05-25 15:45:00,31.59,31.61,31.57,31.59,39400.0,31.59,31.61,31.57,31.59,39400.0
2012-05-25 15:50:00,31.59,31.62,31.59,31.6,62200.0,31.59,31.62,31.59,31.6,62200.0
2012-05-25 15:55:00,31.59,31.63,31.57,31.6,98800.0,31.59,31.63,31.57,31.6,98800.0
2012-05-29 09:30:00,31.88,31.99,31.82,31.9,42200.0,31.88,31.99,31.82,31.9,42200.0
2012-05-29 09:35:00,31.9,31.97,31.84,31.91,43200.0,31.9,31.97,31.84,31.91,43200.0
2012-05-29 09:40:00,31.9,31.99,31.89,31.94,19500.0,31.9,31.99,31.89,31.94,19500.0
2012-05-29 09:45:00,31.95,31.97,31.82,31.85,20800.0,31.95,31.97,31.82,31.85,20800.0
2012-05-29 09:50:00,31.85,31.9,31.8,31.83,77700.0,31.85,31.9,31.8,31.83,77700.0
2012-05-29 09:55:00,31.83,31.92,31.83,31.86,29400.0,31.83,31.92,31.83,31.86,29400.0
2012-05-29 10:00:00,31.85,31.87,31.74,31.86,66100.0,31.85,31.87,31.74,31.86,66100.0
2012-05-29 10:05:00,31.88,31.95,31.81,31.88,38200.0,31.88,31.95,31.81,31.88,38200.0
2012-05-29 10:10:00,31.88,32.02,31.88,32.0,65000.0,31.88,32.02,31.88,32.0,65000.0
2012-05-29 10:15:00,32.0,32.11,32.0,32.1,37900.0,32.0,32.11,32.0,32.1,37900.0
2012-05-29 10:20:00,32.1,32.16,32.1,32.15,37500.0,32.1,32.16,32.1,32.15,37500.0
2012-05-29 10:25:00,32.16,32.22,32.15,32.2,35700.0,32.16,32.22,32.15,32.2,35700.0
2012-05-29 10:30:00,32.2,32.26,32.19,32.2,33200.0,32.2,32.26,32.19,32.2,33200.0
2012-05-29 10:35:00,32.2,32.22,32.12,32.14,28700.0,32.2,32.22,32.12,32.14,28700.0
2012-05-29 10:40:00,32.13,32.19,32.12,32.18,13800.0,32.13,32.19,32.12,32.18,13800.0
2012-05-29 10:45:00,32.19,32.22,32.17,32.18,37700.0,32.19,32.22,32.17,32.18,37700.0
2012-05-29 10:50:00,32.17,32.2,32.15,32.16,22800.0,32.17,32.2,32.15,32.16,22800.0
2012-05-29 10:55:00,32.17,32.2,32.16,32.2,23200.0,32.17,32.2,32.16,32.2,23200.0
2012-05-29 11:00:00,32.2,32.24,32.16,32.23,99800.0,32.2,32.24,32.16,32.23,99800.0
2012-05-29 11:05:00,32.24,32.26,32.11,32.13,71300.0,32.24,32.26,32.11,32.13,71300.0
2012-05-29 11:10:00,32.14,32.14,32.11,32.12,12500.0,32.14,32.14,32.11,32.12,12500.0
2012-05-29 11:15:00,32.11,32.13,32.09,32.13,14700.0,32.11,32.13,32.09,32.13,14700.0
2012-05-29 11:20:00,32.13,32.15,32.09,32.15,45300.0,32.13,32.15,32.09,32.15,45300.0
2012-05-29 11:25:00,32.15,32.17,32.15,32.17,19000.0,32.15,32.17,32.15,32.17,19000.0
2012-05-29 11:30:00,32.17,32.18,32.07,32.07,19000.0,32.17,32.18,32.07,32.07,19000.0
2012-05-29 11:35:00,32.07,32.08,31.99,32.0,42400.0,32.07,32.08,31.99,32.0,42400.0
2012-05-29 11:40:00,31.99,31.99,31.9,31.91,57800.0,31.99,31.99,31.9,31.91,57800.0
2012-05-29 11:45:00,31.91,31.92,31.81,31.82,43200.0,31.91,31.92,31.81,31.82,43200.0
2012-05-29 11:50:00,31.82,31.89,31.82,31.88,18500.0,31.82,31.89,31.82,31.88,18500.0
2012-05-29 11:55:00,31.87,31.87,31.77,31.77,80400.0,31.87,31.87,31.77,31.77,80400.0
2012-05-29 12:00:00,31.77,31.8,31.67,31.69,46100.0,31.77,31.8,31.67,31.69,46100.0
2012-05-29 12:05:00,31.69,31.7,31.65,31.68,60500.0,31.69,31.7,31.65,31.68,60500.0
2012-05-29 12:10:00,31.68,31.73,31.65,31.65,60400.0,31.68,31.73,31.65,31.65,60400.0
2012-05-29 12:15:00,31.65,31.66,31.62,31.66,69500.0,31.65,31.66,31.62,31.66,69500.0
2012-05-29 12:20:00,31.66,31.69,31.63,31.66,41100.0,31.66,31.69,31.63,31.66,41100.0
2012-05-29 12:25:00,31.68,31.73,31.65,31.71,20400.0,31.68,31.73,31.65,31.71,20400.0
2012-05-29 12:30:00,31.71,31.71,31.61,31.64,26900.0,31.71,31.71,31.61,31.64,26900.0
2012-05-29 12:35:00,31.64,31.66,31.61,31.63,24000.0,31.64,31.66,31.61,31.63,24000.0
2012-05-29 12:40:00,31.63,31.68,31.62,31.65,22400.0,31.63,31.68,31.62,31.65,22400.0
2012-05-29 12:45:00,31.65,31.7,31.63,31.7,14400.0,31.65,31.7,31.63,31.7,14400.0
2012-05-29 12:50:00,31.7,31.76,31.69,31.73,16200.0,31.7,31.76,31.69,31.73,16200.0
2012-05-29 12:55:00,31.73,31.73,31.71,31.72,5100.0,31.73,31.73,31.71,31.72,5100.0
2012-05-29 13:00:00,31.71,31.74,31.69,31.71,17200.0,31.71,31.74,31.69,31.71,17200.0
2012-05-29 13:05:00,31.72,31.74,31.71,31.72,11600.0,31.72,31.74,31.71,31.72,11600.0
2012-05-29 13:10:00,31.73,31.77,31.73,31.75,16600.0,31.73,31.77,31.73,31.75,16600.0
2012-05-29 13:15:00,31.74,31.77,31.72,31.75,22500.0,31.74,31.77,31.72,31.75,22500.0
2012-05-29 13:20:00,31.75,31.76,31.71,31.76,17700.0,31.75,31.76,31.71,31.76,17700.0
2012-05-29 13:25:00,31.77,31.77,31.68,31.68,14200.0,31.77,31.77,31.68,31.68,14200.0
2012-05-29 13:30:00,31.69,31.7,31.65,31.69,13300.0,31.69,31.7,31.65,31.69,13300.0
2012-05-29 13:35:00,31.68,31.73,31.68,31.69,52300.0,31.68,31.73,31.68,31.69,52300.0
2012-05-29 13:40:00,31.69,31.75,31.69,31.75,10300.0,31.69,31.75,31.69,31.75,10300.0
2012-05-29 13:45:00,31.75,31.79,31.75,31.76,22500.0,31.75,31.79,31.75,31.76,22500.0
2012-05-29 13:50:00,31.77,31.82,31.75,31.82,21700.0,31.77,31.82,31.75,31.82,21700.0
2012-05-29 13:55:00,31.82,31.86,31.78,31.79,60600.0,31.82,31.86,31.78,31.79,60600.0
2012-05-29 14:00:00,31.8,31.83,31.76,31.83,37400.0,31.8,31.83,31.76,31.83,37400.0
2012-05-29 14:05:00,31.83,31.86,31.83,31.85,19300.0,31.83,31.86,31.83,31.85,19300.0
2012-05-29 14:10:00,31.85,31.92,31.84,31.91,36600.0,31.85,31.92,31.84,31.91,36600.0
2012-05-29 14:15:00,31.91,31.94,31.88,31.89,81100.0,31.91,31.94,31.88,31.89,81100.0
2012-05-29 14:20:00,31.89,31.92,31.84,31.85,50700.0,31.89,31.92,31.84,31.85,50700.0
2012-05-29 14:25:00,31.85,31.88,31.81,31.88,39500.0,31.85,31.88,31.81,31.88,39500.0
2012-05-29 14:30:00,31.87,31.88,31.85,31.87,13600.0,31.87,31.88,31.85,31.87,13600.0
2012-05-29 14:35:00,31.87,31.89,31.81,31.81,21200.0,31.87,31.89,31.81,31.81,21200.0
2012-05-29 14:40:00,31.8,31.85,31.8,31.85,15000.0,31.8,31.85,31.8,31.85,15000.0
2012-05-29 14:45:00,31.85,31.87,31.84,31.86,25500.0,31.85,31.87,31.84,31.86,25500.0
2012-05-29 14:50:00,31.86,31.92,31.86,31.91,23500.0,31.86,31.92,31.86,31.91,23500.0
2012-05-29 14:55:00,31.92,31.95,31.91,31.94,17300.0,31.92,31.95,31.91,31.94,17300.0
2012-05-29 15:00:00,31.94,31.95,31.89,31.92,16000.0,31.94,31.95,31.89,31.92,16000.0
2012-05-29 15:05:00,31.92,31.96,31.9,31.96,28200.0,31.92,31.96,31.9,31.96,28200.0
2012-05-29 15:10:00,31.96,31.99,31.96,31.98,27400.0,31.96,31.99,31.96,31.98,27400.0
2012-05-29 15:15:00,31.99,32.0,31.97,31.97,29200.0,31.99,32.0,31.97,31.97,29200.0
2012-05-29 15:20:00,31.97,31.97,31.95,31.95,23500.0,31.97,31.97,31.95,31.95,23500.0
2012-05-29 15:25:00,31.95,31.96,31.93,31.96,28100.0,31.95,31.96,31.93,31.96,28100.0
2012-05-29 15:30:00,31.96,31.96,31.91,31.96,33400.0,31.96,31.96,31.91,31.96,33400.0
2012-05-29 15:35:00,31.96,32.0,31.95,31.96,34100.0,31.96,32.0,31.95,31.96,34100.0
2012-05-29 15:40:00,31.96,32.05,31.95,32.05,79500.0,31.96,32.05,31.95,32.05,79500.0
2012-05-29 15:45:00,32.05,32.05,32.02,32.03,54000.0,32.05,32.05,32.02,32.03,54000.0
2012-05-29 15:50:00,32.04,32.08,32.03,32.08,98400.0,32.04,32.08,32.03,32.08,98400.0
2012-05-29 15:55:00,32.07,32.08,32.01,32.05,165100.0,32.07,32.08,32.01,32.05,165100.0
2012-05-30 09:30:00,31.83,31.84,31.53,31.57,58400.0,31.83,31.84,31.53,31.57,58400.0
2012-05-30 09:35:00,31.55,31.55,31.27,31.31,99900.0,31.55,31.55,31.27,31.31,99900.0
2012-05-30 09:40:00,31.3,31.44,31.25,31.35,29700.0,31.3,31.44,31.25,31.35,29700.0
2012-05-30 09:45:00,31.35,31.37,31.29,31.37,35200.0,31.35,31.37,31.29,31.37,35200.0
2012-05-30 09:50:00,31.36,31.49,31.33,31.49,40500.0,31.36,31.49,31.33,31.49,40500.0
2012-05-30 09:55:00,31.49,31.5,31.34,31.34,47700.0,31.49,31.5,31.34,31.34,47700.0
2012-05-30 10:00:00,31.34,31.38,31.28,31.29,73900.0,31.34,31.38,31.28,31.29,73900.0
2012-05-30 10:05:00,31.29,31.43,31.29,31.41,39400.0,31.29,31.43,31.29,31.41,39400.0
2012-05-30 10:10:00,31.42,31.42,31.33,31.39,34200.0,31.42,31.42,31.33,31.39,34200.0
2012-05-30 10:15:00,31.39,31.48,31.33,31.36,69500.0,31.39,31.48,31.33,31.36,69500.0
2012-05-30 10:20:00,31.36,31.41,31.32,31.4,74400.0,31.36,31.41,31.32,31.4,74400.0
2012-05-30 10:25:00,31.4,31.43,31.34,31.35,36800.0,31.4,31.43,31.34,31.35,36800.0
2012-05-30 10:30:00,31.33,31.37,31.29,31.34,51700.0,31.33,31.37,31.29,31.34,51700.0
2012-05-30 10:35:00,31.34,31.35,31.21,31.23,59600.0,31.34,31.35,31.21,31.23,59600.0
2012-05-30 10:40:00,31.23,31.29,31.2,31.2,46000.0,31.23,31.29,31.2,31.2,46000.0
2012-05-30 10:45:00,31.2,31.23,31.17,31.19,36600.0,31.2,31.23,31.17,31.19,36600.0
2012-05-30 10:50:00,31.18,31.3,31.18,31.29,33600.0,31.18,31.3,31.18,31.29,33600.0
2012-05-30 10:55:00,31.29,31.3,31.19,31.19,26200.0,31.29,31.3,31.19,31.19,26200.0
2012-05-30 11:00:00,31.19,31.25,31.18,31.25,25000.0,31.19,31.25,31.18,31.25,25000.0
2012-05-30 11:05:00,31.25,31.33,31.24,31.31,46200.0,31.25,31.33,31.24,31.31,46200.0
2012-05-30 11:10:00,31.31,31.36,31.3,31.34,66100.0,31.31,31.36,31.3,31.34,66100.0
2012-05-30 11:15:00,31.35,31.35,31.3,31.33,76000.0,31.35,31.35,31.3,31.33,76000.0
2012-05-30 11:20:00,31.33,31.34,31.28,31.29,165100.0,31.33,31.34,31.28,31.29,165100.0
2012-05-30 11:25:00,31.29,31.34,31.28,31.33,23700.0,31.29,31.34,31.28,31.33,23700.0
2012-05-30 11:30:00,31.33,31.33,31.19,31.2,56500.0,31.33,31.33,31.19,31.2,56500.0
2012-05-30 11:35:00,31.2,31.33,31.2,31.32,31500.0,31.2,31.33,31.2,31.32,31500.0
2012-05-30 11:40:00,31.32,31.33,31.29,31.31,23500.0,31.32,31.33,31.29,31.31,23500.0
2012-05-30 11:45:00,31.32,31.32,31.29,31.3,19400.0,31.32,31.32,31.29,31.3,19400.0
2012-05-30 11:50:00,31.3,31.33,31.29,31.33,34800.0,31.3,31.33,31.29,31.33,34800.0
2012-05-30 11:55:00,31.33,31.38,31.32,31.36,47000.0,31.33,31.38,31.32,31.36,47000.0
2012-05-30 12:00:00,31.36,31.36,31.21,31.23,44900.0,31.36,31.36,31.21,31.23,44900.0
2012-05-30 12:05:00,31.23,31.31,31.23,31.31,23600.0,31.23,31.31,31.23,31.31,23600.0
2012-05-30 12:10:00,31.3,31.3,31.28,31.28,13200.0,31.3,31.3,31.28,31.28,13200.0
2012-05-30 12:15:00,31.29,31.29,31.25,31.29,37500.0,31.29,31.29,31.25,31.29,37500.0
2012-05-30 12:20:00,31.29,31.29,31.21,31.21,58200.0,31.29,31.29,31.21,31.21,58200.0
2012-05-30 12:25:00,31.21,31.21,31.15,31.17,32100.0,31.21,31.21,31.15,31.17,32100.0
2012-05-30 12:30:00,31.17,31.18,31.14,31.16,41800.0,31.17,31.18,31.14,31.16,41800.0
2012-05-30 12:35:00,31.17,31.22,31.13,31.2,20800.0,31.17,31.22,31.13,31.2,20800.0
2012-05-30 12:40:00,31.2,31.25,31.17,31.24,16600.0,31.2,31.25,31.17,31.24,16600.0
2012-05-30 12:45:00,31.25,31.29,31.25,31.27,14500.0,31.25,31.29,31.25,31.27,14500.0
2012-05-30 12:50:00,31.26,31.27,31.25,31.25,27600.0,31.26,31.27,31.25,31.25,27600.0
2012-05-30 12:55:00,31.26,31.27,31.26,31.26,16200.0,31.26,31.27,31.26,31.26,16200.0
2012-05-30 13:00:00,31.27,31.3,31.25,31.25,25300.0,31.27,31.3,31.25,31.25,25300.0
2012-05-30 13:05:00,31.25,31.28,31.23,31.23,28700.0,31.25,31.28,31.23,31.23,28700.0
2012-05-30 13:10:00,31.23,31.25,31.21,31.21,20400.0,31.23,31.25,31.21,31.21,20400.0
2012-05-30 13:15:00,31.21,31.29,31.21,31.27,24000.0,31.21,31.29,31.21,31.27,24000.0
2012-05-30 13:20:00,31.27,31.3,31.25,31.3,24100.0,31.27,31.3,31.25,31.3,24100.0
2012-05-30 13:25:00,31.3,31.31,31.28,31.29,18500.0,31.3,31.31,31.28,31.29,18500.0
2012-05-30 13:30:00,31.28,31.41,31.28,31.39,27200.0,31.28,31.41,31.28,31.39,27200.0
2012-05-30 13:35:00,31.39,31.39,31.35,31.37,28500.0,31.39,31.39,31.35,31.37,28500.0
2012-05-30 13:40:00,31.36,31.39,31.34,31.39,33500.0,31.36,31.39,31.34,31.39,33500.0
2012-05-30 13:45:00,31.39,31.43,31.38,31.4,27200.0,31.39,31.43,31.38,31.4,27200.0
2012-05-30 13:50:00,31.39,31.4,31.37,31.4,29600.0,31.39,31.4,31.37,31.4,29600.0
2012-05-30 13:55:00,31.4,31.43,31.39,31.42,26000.0,31.4,31.43,31.39,31.42,26000.0
2012-05-30 14:00:00,31.43,31.48,31.42,31.46,19000.0,31.43,31.48,31.42,31.46,19000.0
2012-05-30 14:05:00,31.45,31.47,31.43,31.43,10400.0,31.45,31.47,31.43,31.43,10400.0
2012-05-30 14:10:00,31.43,31.47,31.43,31.47,56300.0,31.43,31.47,31.43,31.47,56300.0
2012-05-30 14:15:00,31.47,31.51,31.46,31.51,19200.0,31.47,31.51,31.46,31.51,19200.0
2012-05-30 14:20:00,31.5,31.54,31.46,31.48,21300.0,31.5,31.54,31.46,31.48,21300.0
2012-05-30 14:25:00,31.47,31.49,31.45,31.47,26900.0,31.47,31.49,31.45,31.47,26900.0
2012-05-30 14:30:00,31.48,31.5,31.45,31.5,14400.0,31.48,31.5,31.45,31.5,14400.0
2012-05-30 14:35:00,31.49,31.52,31.48,31.51,25900.0,31.49,31.52,31.48,31.51,25900.0
2012-05-30 14:40:00,31.51,31.52,31.49,31.52,11800.0,31.51,31.52,31.49,31.52,11800.0
2012-05-30 14:45:00,31.53,31.53,31.45,31.45,17800.0,31.53,31.53,31.45,31.45,17800.0
2012-05-30 14:50:00,31.45,31.46,31.4,31.41,53200.0,31.45,31.46,31.4,31.41,53200.0
2012-05-30 14:55:00,31.41,31.43,31.39,31.4,17200.0,31.41,31.43,31.39,31.4,17200.0
2012-05-30 15:00:00,31.4,31.45,31.37,31.37,29500.0,31.4,31.45,31.37,31.37,29500.0
2012-05-30 15:05:00,31.36,31.38,31.31,31.33,30200.0,31.36,31.38,31.31,31.33,30200.0
2012-05-30 15:10:00,31.33,31.33,31.24,31.26,24600.0,31.33,31.33,31.24,31.26,24600.0
2012-05-30 15:15:00,31.26,31.31,31.22,31.31,30900.0,31.26,31.31,31.22,31.31,30900.0
2012-05-30 15:20:00,31.31,31.34,31.25,31.34,32400.0,31.31,31.34,31.25,31.34,32400.0
2012-05-30 15:25:00,31.35,31.41,31.32,31.39,73600.0,31.35,31.41,31.32,31.39,73600.0
2012-05-30 15:30:00,31.39,31.41,31.34,31.4,39600.0,31.39,31.41,31.34,31.4,39600.0
2012-05-30 15:35:00,31.39,31.41,31.35,31.39,68300.0,31.39,31.41,31.35,31.39,68300.0
2012-05-30 15:40:00,31.39,31.4,31.34,31.35,35700.0,31.39,31.4,31.34,31.35,35700.0
2012-05-30 15:45:00,31.35,31.41,31.35,31.38,76500.0,31.35,31.41,31.35,31.38,76500.0
2012-05-30 15:50:00,31.38,31.38,31.32,31.33,92400.0,31.38,31.38,31.32,31.33,92400.0
2012-05-30 15:55:00,31.32,31.35,31.29,31.29,174600.0,31.32,31.35,31.29,31.29,174600.0
2012-05-31 09:30:00,31.34,31.38,31.15,31.2,42000.0,31.34,31.38,31.15,31.2,42000.0
2012-05-31 09:35:00,31.2,31.2,31.08,31.1,32900.0,31.2,31.2,31.08,31.1,32900.0
2012-05-31 09:40:00,31.08,31.14,31.05,31.09,45100.0,31.08,31.14,31.05,31.09,45100.0
2012-05-31 09:45:00,31.1,31.12,30.97,30.98,31000.0,31.1,31.12,30.97,30.98,31000.0
2012-05-31 09:50:00,30.98,31.07,30.98,31.01,94200.0,30.98,31.07,30.98,31.01,94200.0
2012-05-31 09:55:00,31.0,31.06,30.99,31.05,34200.0,31.0,31.06,30.99,31.05,34200.0
2012-05-31 10:00:00,31.04,31.12,30.96,30.97,158500.0,31.04,31.12,30.96,30.97,158500.0
2012-05-31 10:05:00,30.98,31.02,30.93,30.96,39600.0,30.98,31.02,30.93,30.96,39600.0
2012-05-31 10:10:00,30.96,30.97,30.89,30.95,41400.0,30.96,30.97,30.89,30.95,41400.0
2012-05-31 10:15:00,30.94,30.94,30.87,30.87,52800.0,30.94,30.94,30.87,30.87,52800.0
2012-05-31 10:20:00,30.87,30.9,30.85,30.86,33300.0,30.87,30.9,30.85,30.86,33300.0
2012-05-31 10:25:00,30.86,30.93,30.85,30.93,44000.0,30.86,30.93,30.85,30.93,44000.0
2012-05-31 10:30:00,30.94,30.98,30.89,30.98,38800.0,30.94,30.98,30.89,30.98,38800.0
2012-05-31 10:35:00,30.99,31.01,30.94,30.95,19500.0,30.99,31.01,30.94,30.95,19500.0
2012-05-31 10:40:00,30.94,30.95,30.93,30.93,30200.0,30.94,30.95,30.93,30.93,30200.0
2012-05-31 10:45:00,30.94,30.98,30.9,30.92,27800.0,30.94,30.98,30.9,30.92,27800.0
2012-05-31 10:50:00,30.92,30.92,30.83,30.83,34600.0,30.92,30.92,30.83,30.83,34600.0
2012-05-31 10:55:00,30.83,30.9,30.8,30.85,32300.0,30.83,30.9,30.8,30.85,32300.0
2012-05-31 11:00:00,30.85,30.85,30.79,30.81,57500.0,30.85,30.85,30.79,30.81,57500.0
2012-05-31 11:05:00,30.81,30.88,30.8,30.86,24500.0,30.81,30.88,30.8,30.86,24500.0
2012-05-31 11:10:00,30.86,30.86,30.79,30.8,27100.0,30.86,30.86,30.79,30.8,27100.0
2012-05-31 11:15:00,30.8,30.83,30.76,30.79,38400.0,30.8,30.83,30.76,30.79,38400.0
2012-05-31 11:20:00,30.79,30.8,30.77,30.8,21900.0,30.79,30.8,30.77,30.8,21900.0
2012-05-31 11:25:00,30.8,30.82,30.77,30.78,36500.0,30.8,30.82,30.77,30.78,36500.0
2012-05-31 11:30:00,30.78,30.91,30.77,30.91,55700.0,30.78,30.91,30.77,30.91,55700.0
2012-05-31 11:35:00,30.91,30.91,30.85,30.87,60200.0,30.91,30.91,30.85,30.87,60200.0
2012-05-31 11:40:00,30.87,30.88,30.84,30.87,24300.0,30.87,30.88,30.84,30.87,24300.0
2012-05-31 11:45:00,30.87,30.9,30.86,30.86,15400.0,30.87,30.9,30.86,30.86,15400.0
2012-05-31 11:50:00,30.86,30.89,30.86,30.89,14700.0,30.86,30.89,30.86,30.89,14700.0
2012-05-31 11:55:00,30.89,30.9,30.87,30.87,18700.0,30.89,30.9,30.87,30.87,18700.0
2012-05-31 12:00:00,30.87,30.93,30.86,30.89,26700.0,30.87,30.93,30.86,30.89,26700.0
2012-05-31 12:05:00,30.89,30.94,30.89,30.94,9100.0,30.89,30.94,30.89,30.94,9100.0
2012-05-31 12:10:00,30.95,30.96,30.9,30.94,55100.0,30.95,30.96,30.9,30.94,55100.0
2012-05-31 12:15:00,30.95,30.98,30.92,30.97,21400.0,30.95,30.98,30.92,30.97,21400.0
2012-05-31 12:20:00,30.98,31.06,30.98,31.01,35800.0,30.98,31.06,30.98,31.01,35800.0
2012-05-31 12:25:00,31.01,31.11,31.01,31.06,21400.0,31.01,31.11,31.01,31.06,21400.0
2012-05-31 12:30:00,31.07,31.09,31.02,31.03,24500.0,31.07,31.09,31.02,31.03,24500.0
2012-05-31 12:35:00,31.03,31.05,31.0,31.03,21700.0,31.03,31.05,31.0,31.03,21700.0
2012-05-31 12:40:00,31.03,31.06,30.98,31.04,36500.0,31.03,31.06,30.98,31.04,36500.0
2012-05-31 12:45:00,31.04,31.08,31.01,31.07,29000.0,31.04,31.08,31.01,31.07,29000.0
2012-05-31 12:50:00,31.05,31.1,31.04,31.04,37400.0,31.05,31.1,31.04,31.04,37400.0
2012-05-31 12:55:00,31.05,31.06,30.99,31.0,37900.0,31.05,31.06,30.99,31.0,37900.0
2012-05-31 13:00:00,30.99,31.09,30.99,31.06,66600.0,30.99,31.09,30.99,31.06,66600.0
2012-05-31 13:05:00,31.07,31.13,31.04,31.08,52600.0,31.07,31.13,31.04,31.08,52600.0
2012-05-31 13:10:00,31.08,31.13,31.07,31.12,24800.0,31.08,31.13,31.07,31.12,24800.0
2012-05-31 13:15:00,31.13,31.16,31.12,31.12,25700.0,31.13,31.16,31.12,31.12,25700.0
2012-05-31 13:20:00,31.13,31.15,31.06,31.06,30100.0,31.13,31.15,31.06,31.06,30100.0
2012-05-31 13:25:00,31.05,31.06,31.03,31.04,28300.0,31.05,31.06,31.03,31.04,28300.0
2012-05-31 13:30:00,31.03,31.09,31.02,31.07,26200.0,31.03,31.09,31.02,31.07,26200.0
2012-05-31 13:35:00,31.07,31.07,30.96,30.96,80000.0,31.07,31.07,30.96,30.96,80000.0
2012-05-31 13:40:00,30.96,30.99,30.9,30.99,55800.0,30.96,30.99,30.9,30.99,55800.0
2012-05-31 13:45:00,30.99,31.0,30.89,30.93,86600.0,30.99,31.0,30.89,30.93,86600.0
2012-05-31 13:50:00,30.93,30.94,30.87,30.89,51200.0,30.93,30.94,30.87,30.89,51200.0
2012-05-31 13:55:00,30.89,30.93,30.89,30.92,12900.0,30.89,30.93,30.89,30.92,12900.0
2012-05-31 14:00:00,30.92,31.02,30.92,31.02,16200.0,30.92,31.02,30.92,31.02,16200.0
2012-05-31 14:05:00,31.02,31.05,31.02,31.03,30500.0,31.02,31.05,31.02,31.03,30500.0
2012-05-31 14:10:00,31.04,31.09,31.03,31.04,19300.0,31.04,31.09,31.03,31.04,19300.0
2012-05-31 14:15:00,31.03,31.05,30.99,30.99,25900.0,31.03,31.05,30.99,30.99,25900.0
2012-05-31 14:20:00,31.0,31.0,30.94,30.95,28900.0,31.0,31.0,30.94,30.95,28900.0
2012-05-31 14:25:00,30.96,31.05,30.96,31.0,37700.0,30.96,31.05,30.96,31.0,37700.0
2012-05-31 14:30:00,31.0,31.0,30.95,30.95,79300.0,31.0,31.0,30.95,30.95,79300.0
2012-05-31 14:35:00,30.95,30.96,30.91,30.91,71200.0,30.95,30.96,30.91,30.91,71200.0
2012-05-31 14:40:00,30.92,30.98,30.91,30.96,44000.0,30.92,30.98,30.91,30.96,44000.0
2012-05-31 14:45:00,30.97,30.97,30.89,30.9,40700.0,30.97,30.97,30.89,30.9,40700.0
2012-05-31 14:50:00,30.89,30.9,30.86,30.88,35300.0,30.89,30.9,30.86,30.88,35300.0
2012-05-31 14:55:00,30.88,30.98,30.85,30.95,101100.0,30.88,30.98,30.85,30.95,101100.0
2012-05-31 15:00:00,30.96,30.96,30.92,30.93,55900.0,30.96,30.96,30.92,30.93,55900.0
2012-05-31 15:05:00,30.94,31.03,30.94,31.01,68500.0,30.94,31.03,30.94,31.01,68500.0
2012-05-31 15:10:00,31.01,31.07,31.01,31.05,50100.0,31.01,31.07,31.01,31.05,50100.0
2012-05-31 15:15:00,31.05,31.09,31.05,31.05,26200.0,31.05,31.09,31.05,31.05,26200.0
2012-05-31 15:20:00,31.05,31.1,31.05,31.07,146200.0,31.05,31.1,31.05,31.07,146200.0
2012-05-31 15:25:00,31.07,31.2,31.06,31.17,135700.0,31.07,31.2,31.06,31.17,135700.0
2012-05-31 15:30:00,31.18,31.2,31.13,31.2,83800.0,31.18,31.2,31.13,31.2,83800.0
2012-05-31 15:35:00,31.2,31.27,31.18,31.22,72100.0,31.2,31.27,31.18,31.22,72100.0
2012-05-31 15:40:00,31.22,31.23,31.14,31.15,63000.0,31.22,31.23,31.14,31.15,63000.0
2012-05-31 15:45:00,31.15,31.16,31.08,31.1,131900.0,31.15,31.16,31.08,31.1,131900.0
2012-05-31 15:50:00,31.1,31.12,31.05,31.05,129700.0,31.1,31.12,31.05,31.05,129700.0
2012-05-31 15:55:00,31.05,31.08,31.02,31.04,240700.0,31.05,31.08,31.02,31.04,240700.0
2012-06-01 09:30:00,30.4,30.62,30.2,30.41,156200.0,30.4,30.62,30.2,30.41,156200.0
2012-06-01 09:35:00,30.38,30.52,30.34,30.47,100400.0,30.38,30.52,30.34,30.47,100400.0
2012-06-01 09:40:00,30.46,30.46,30.35,30.35,48000.0,30.46,30.46,30.35,30.35,48000.0
2012-06-01 09:45:00,30.35,30.35,30.25,30.3,56600.0,30.35,30.35,30.25,30.3,56600.0
2012-06-01 09:50:00,30.31,30.41,30.29,30.33,81200.0,30.31,30.41,30.29,30.33,81200.0
2012-06-01 09:55:00,30.33,30.44,30.29,30.43,66000.0,30.33,30.44,30.29,30.43,66000.0
2012-06-01 10:00:00,30.43,30.55,30.39,30.55,105800.0,30.43,30.55,30.39,30.55,105800.0
2012-06-01 10:05:00,30.55,30.55,30.47,30.55,71200.0,30.55,30.55,30.47,30.55,71200.0
2012-06-01 10:10:00,30.55,30.57,30.41,30.41,68600.0,30.55,30.57,30.41,30.41,68600.0
2012-06-01 10:15:00,30.42,30.45,30.34,30.37,40600.0,30.42,30.45,30.34,30.37,40600.0
2012-06-01 10:20:00,30.37,30.38,30.31,30.34,34800.0,30.37,30.38,30.31,30.34,34800.0
2012-06-01 10:25:00,30.34,30.34,30.27,30.3,22500.0,30.34,30.34,30.27,30.3,22500.0
2012-06-01 10:30:00,30.31,30.31,30.22,30.26,44000.0,30.31,30.31,30.22,30.26,44000.0
2012-06-01 10:35:00,30.25,30.26,30.2,30.2,32700.0,30.25,30.26,30.2,30.2,32700.0
2012-06-01 10:40:00,30.21,30.23,30.16,30.23,54400.0,30.21,30.23,30.16,30.23,54400.0
2012-06-01 10:45:00,30.22,30.32,30.22,30.3,44300.0,30.22,30.32,30.22,30.3,44300.0
2012-06-01 10:50:00,30.31,30.31,30.23,30.23,75400.0,30.31,30.31,30.23,30.23,75400.0
2012-06-01 10:55:00,30.23,30.27,30.18,30.18,38800.0,30.23,30.27,30.18,30.18,38800.0
2012-06-01 11:00:00,30.18,30.19,30.06,30.06,155900.0,30.18,30.19,30.06,30.06,155900.0
2012-06-01 11:05:00,30.07,30.07,29.99,29.99,54400.0,30.07,30.07,29.99,29.99,54400.0
2012-06-01 11:10:00,30.0,30.12,29.99,30.12,55800.0,30.0,30.12,29.99,30.12,55800.0
2012-06-01 11:15:00,30.12,30.18,30.12,30.18,38700.0,30.12,30.18,30.12,30.18,38700.0
2012-06-01 11:20:00,30.17,30.17,30.12,30.15,45400.0,30.17,30.17,30.12,30.15,45400.0
2012-06-01 11:25:00,30.14,30.21,30.13,30.18,30300.0,30.14,30.21,30.13,30.18,30300.0
2012-06-01 11:30:00,30.17,30.17,30.06,30.06,35300.0,30.17,30.17,30.06,30.06,35300.0
2012-06-01 11:35:00,30.07,30.15,30.07,30.08,43900.0,30.07,30.15,30.07,30.08,43900.0
2012-06-01 11:40:00,30.09,30.14,30.07,30.13,31400.0,30.09,30.14,30.07,30.13,31400.0
2012-06-01 11:45:00,30.13,30.14,30.09,30.1,50800.0,30.13,30.14,30.09,30.1,50800.0
2012-06-01 11:50:00,30.1,30.17,30.09,30.16,117400.0,30.1,30.17,30.09,30.16,117400.0
2012-06-01 11:55:00,30.16,30.17,30.13,30.14,25300.0,30.16,30.17,30.13,30.14,25300.0
2012-06-01 12:00:00,30.14,30.15,30.11,30.12,25600.0,30.14,30.15,30.11,30.12,25600.0
2012-06-01 12:05:00,30.12,30.14,30.12,30.14,25300.0,30.12,30.14,30.12,30.14,25300.0
2012-06-01 12:10:00,30.13,30.19,30.13,30.18,16200.0,30.13,30.19,30.13,30.18,16200.0
2012-06-01 12:15:00,30.19,30.2,30.17,30.19,27600.0,30.19,30.2,30.17,30.19,27600.0
2012-06-01 12:20:00,30.19,30.19,30.17,30.19,38900.0,30.19,30.19,30.17,30.19,38900.0
2012-06-01 12:25:00,30.19,30.2,30.15,30.2,25400.0,30.19,30.2,30.15,30.2,25400.0
2012-06-01 12:30:00,30.2,30.2,30.16,30.17,17300.0,30.2,30.2,30.16,30.17,17300.0
2012-06-01 12:35:00,30.17,30.19,30.13,30.15,19700.0,30.17,30.19,30.13,30.15,19700.0
2012-06-01 12:40:00,30.15,30.21,30.15,30.16,23200.0,30.15,30.21,30.15,30.16,23200.0
2012-06-01 12:45:00,30.16,30.2,30.16,30.2,8200.0,30.16,30.2,30.16,30.2,8200.0
2012-06-01 12:50:00,30.2,30.22,30.19,30.2,23600.0,30.2,30.22,30.19,30.2,23600.0
2012-06-01 12:55:00,30.2,30.2,30.13,30.14,29700.0,30.2,30.2,30.13,30.14,29700.0
2012-06-01 13:00:00,30.15,30.16,30.11,30.12,42600.0,30.15,30.16,30.11,30.12,42600.0
2012-06-01 13:05:00,30.12,30.14,30.11,30.12,14300.0,30.12,30.14,30.11,30.12,14300.0
2012-06-01 13:10:00,30.12,30.12,30.09,30.1,30700.0,30.12,30.12,30.09,30.1,30700.0
2012-06-01 13:15:00,30.09,30.11,30.07,30.07,34900.0,30.09,30.11,30.07,30.07,34900.0
2012-06-01 13:20:00,30.08,30.08,30.04,30.06,35000.0,30.08,30.08,30.04,30.06,35000.0
2012-06-01 13:25:00,30.06,30.07,30.0,30.0,20800.0,30.06,30.07,30.0,30.0,20800.0
2012-06-01 13:30:00,30.01,30.02,29.98,29.98,69300.0,30.01,30.02,29.98,29.98,69300.0
2012-06-01 13:35:00,29.99,30.03,29.97,29.97,34400.0,29.99,30.03,29.97,29.97,34400.0
2012-06-01 13:40:00,29.97,30.05,29.97,30.05,23300.0,29.97,30.05,29.97,30.05,23300.0
2012-06-01 13:45:00,30.05,30.05,30.01,30.01,20300.0,30.05,30.05,30.01,30.01,20300.0
2012-06-01 13:50:00,30.01,30.01,29.98,29.98,20100.0,30.01,30.01,29.98,29.98,20100.0
2012-06-01 13:55:00,29.99,30.01,29.97,30.0,24500.0,29.99,30.01,29.97,30.0,24500.0
2012-06-01 14:00:00,30.0,30.01,29.93,29.94,48000.0,30.0,30.01,29.93,29.94,48000.0
2012-06-01 14:05:00,29.95,29.96,29.91,29.95,23600.0,29.95,29.96,29.91,29.95,23600.0
2012-06-01 14:10:00,29.95,29.96,29.93,29.93,18500.0,29.95,29.96,29.93,29.93,18500.0
2012-06-01 14:15:00,29.93,29.97,29.93,29.95,21500.0,29.93,29.97,29.93,29.95,21500.0
2012-06-01 14:20:00,29.95,30.04,29.95,30.04,52000.0,29.95,30.04,29.95,30.04,52000.0
2012-06-01 14:25:00,30.05,30.05,30.01,30.01,18900.0,30.05,30.05,30.01,30.01,18900.0
2012-06-01 14:30:00,30.01,30.1,30.01,30.1,29400.0,30.01,30.1,30.01,30.1,29400.0
2012-06-01 14:35:00,30.1,30.11,30.05,30.1,23700.0,30.1,30.11,30.05,30.1,23700.0
2012-06-01 14:40:00,30.11,30.11,30.05,30.09,41000.0,30.11,30.11,30.05,30.09,41000.0
2012-06-01 14:45:00,30.08,30.08,30.04,30.06,22900.0,30.08,30.08,30.04,30.06,22900.0
2012-06-01 14:50:00,30.06,30.09,30.01,30.02,46000.0,30.06,30.09,30.01,30.02,46000.0
2012-06-01 14:55:00,30.03,30.04,29.98,30.01,26500.0,30.03,30.04,29.98,30.01,26500.0
2012-06-01 15:00:00,30.01,30.04,29.97,30.01,43300.0,30.01,30.04,29.97,30.01,43300.0
2012-06-01 15:05:00,30.01,30.04,29.99,30.04,30300.0,30.01,30.04,29.99,30.04,30300.0
2012-06-01 15:10:00,30.04,30.07,29.96,29.98,58500.0,30.04,30.07,29.96,29.98,58500.0
2012-06-01 15:15:00,29.98,29.99,29.89,29.89,50400.0,29.98,29.99,29.89,29.89,50400.0
2012-06-01 15:20:00,29.9,29.9,29.87,29.87,56500.0,29.9,29.9,29.87,29.87,56500.0
2012-06-01 15:25:00,29.88,29.94,29.87,29.88,67400.0,29.88,29.94,29.87,29.88,67400.0
2012-06-01 15:30:00,29.89,29.95,29.82,29.87,141000.0,29.89,29.95,29.82,29.87,141000.0
2012-06-01 15:35:00,29.87,29.88,29.82,29.84,95700.0,29.87,29.88,29.82,29.84,95700.0
2012-06-01 15:40:00,29.84,29.88,29.83,29.84,92300.0,29.84,29.88,29.83,29.84,92300.0
2012-06-01 15:45:00,29.85,29.88,29.84,29.86,82600.0,29.85,29.88,29.84,29.86,82600.0
2012-06-01 15:50:00,29.85,29.9,29.84,29.88,140500.0,29.85,29.9,29.84,29.88,140500.0
2012-06-01 15:55:00,29.88,29.9,29.81,29.82,220900.0,29.88,29.9,29.81,29.82,220900.0
2012-06-04 09:30:00,29.88,30.49,29.88,30.49,143400.0,29.88,30.49,29.88,30.49,143400.0
2012-06-04 09:35:00,30.49,30.62,30.49,30.58,164900.0,30.49,30.62,30.49,30.58,164900.0
2012-06-04 09:40:00,30.6,30.6,30.47,30.47,87200.0,30.6,30.6,30.47,30.47,87200.0
2012-06-04 09:45:00,30.48,30.48,30.26,30.35,85100.0,30.48,30.48,30.26,30.35,85100.0
2012-06-04 09:50:00,30.36,30.37,30.23,30.25,177000.0,30.36,30.37,30.23,30.25,177000.0
2012-06-04 09:55:00,30.26,30.26,30.15,30.17,77300.0,30.26,30.26,30.15,30.17,77300.0
2012-06-04 10:00:00,30.15,30.15,30.04,30.08,74300.0,30.15,30.15,30.04,30.08,74300.0
2012-06-04 10:05:00,30.08,30.1,29.99,30.09,41200.0,30.08,30.1,29.99,30.09,41200.0
2012-06-04 10:10:00,30.1,30.2,30.1,30.18,50100.0,30.1,30.2,30.1,30.18,50100.0
2012-06-04 10:15:00,30.19,30.31,30.19,30.3,97000.0,30.19,30.31,30.19,30.3,97000.0
2012-06-04 10:20:00,30.3,30.32,30.26,30.26,39400.0,30.3,30.32,30.26,30.26,39400.0
2012-06-04 10:25:00,30.26,30.34,30.26,30.3,70100.0,30.26,30.34,30.26,30.3,70100.0
2012-06-04 10:30:00,30.31,30.33,30.26,30.32,54800.0,30.31,30.33,30.26,30.32,54800.0
2012-06-04 10:35:00,30.31,30.4,30.3,30.31,69600.0,30.31,30.4,30.3,30.31,69600.0
2012-06-04 10:40:00,30.32,30.38,30.3,30.3,20800.0,30.32,30.38,30.3,30.3,20800.0
2012-06-04 10:45:00,30.3,30.31,30.27,30.28,43600.0,30.3,30.31,30.27,30.28,43600.0
2012-06-04 10:50:00,30.27,30.32,30.26,30.29,73400.0,30.27,30.32,30.26,30.29,73400.0
2012-06-04 10:55:00,30.29,30.36,30.27,30.28,41900.0,30.29,30.36,30.27,30.28,41900.0
2012-06-04 11:00:00,30.28,30.28,30.24,30.25,28800.0,30.28,30.28,30.24,30.25,28800.0
2012-06-04 11:05:00,30.25,30.25,30.18,30.19,40400.0,30.25,30.25,30.18,30.19,40400.0
2012-06-04 11:10:00,30.19,30.24,30.15,30.18,27000.0,30.19,30.24,30.15,30.18,27000.0
2012-06-04 11:15:00,30.18,30.23,30.15,30.15,26600.0,30.18,30.23,30.15,30.15,26600.0
2012-06-04 11:20:00,30.16,30.2,30.15,30.19,10800.0,30.16,30.2,30.15,30.19,10800.0
2012-06-04 11:25:00,30.2,30.22,30.15,30.15,39500.0,30.2,30.22,30.15,30.15,39500.0
2012-06-04 11:30:00,30.15,30.18,30.14,30.17,20600.0,30.15,30.18,30.14,30.17,20600.0
2012-06-04 11:35:00,30.16,30.16,30.12,30.15,20800.0,30.16,30.16,30.12,30.15,20800.0
2012-06-04 11:40:00,30.15,30.16,30.11,30.11,16000.0,30.15,30.16,30.11,30.11,16000.0
2012-06-04 11:45:00,30.11,30.15,30.1,30.15,31600.0,30.11,30.15,30.1,30.15,31600.0
2012-06-04 11:50:00,30.14,30.15,30.09,30.1,17000.0,30.14,30.15,30.09,30.1,17000.0
2012-06-04 11:55:00,30.11,30.19,30.11,30.16,44100.0,30.11,30.19,30.11,30.16,44100.0
2012-06-04 12:00:00,30.15,30.17,30.13,30.13,20100.0,30.15,30.17,30.13,30.13,20100.0
2012-06-04 12:05:00,30.12,30.15,30.11,30.11,19800.0,30.12,30.15,30.11,30.11,19800.0
2012-06-04 12:10:00,30.1,30.12,30.04,30.04,34400.0,30.1,30.12,30.04,30.04,34400.0
2012-06-04 12:15:00,30.04,30.04,30.01,30.04,32700.0,30.04,30.04,30.01,30.04,32700.0
2012-06-04 12:20:00,30.03,30.04,30.02,30.03,28000.0,30.03,30.04,30.02,30.03,28000.0
2012-06-04 12:25:00,30.04,30.04,29.99,29.99,25400.0,30.04,30.04,29.99,29.99,25400.0
2012-06-04 12:30:00,29.99,29.99,29.92,29.96,86600.0,29.99,29.99,29.92,29.96,86600.0
2012-06-04 12:35:00,29.95,30.01,29.94,30.0,23500.0,29.95,30.01,29.94,30.0,23500.0
2012-06-04 12:40:00,30.0,30.03,29.99,30.03,27000.0,30.0,30.03,29.99,30.03,27000.0
2012-06-04 12:45:00,30.02,30.04,30.01,30.02,30000.0,30.02,30.04,30.01,30.02,30000.0
2012-06-04 12:50:00,30.02,30.03,30.0,30.01,16500.0,30.02,30.03,30.0,30.01,16500.0
2012-06-04 12:55:00,30.01,30.05,30.01,30.05,21800.0,30.01,30.05,30.01,30.05,21800.0
2012-06-04 13:00:00,30.05,30.1,30.05,30.1,21900.0,30.05,30.1,30.05,30.1,21900.0
2012-06-04 13:05:00,30.1,30.12,30.05,30.05,35200.0,30.1,30.12,30.05,30.05,35200.0
2012-06-04 13:10:00,30.05,30.08,30.04,30.05,16200.0,30.05,30.08,30.04,30.05,16200.0
2012-06-04 13:15:00,30.06,30.09,30.02,30.03,22700.0,30.06,30.09,30.02,30.03,22700.0
2012-06-04 13:20:00,30.03,30.03,29.99,30.0,31400.0,30.03,30.03,29.99,30.0,31400.0
2012-06-04 13:25:00,30.0,30.04,29.99,30.03,20400.0,30.0,30.04,29.99,30.03,20400.0
2012-06-04 13:30:00,30.03,30.05,29.99,30.05,27100.0,30.03,30.05,29.99,30.05,27100.0
2012-06-04 13:35:00,30.05,30.13,30.04,30.13,12700.0,30.05,30.13,30.04,30.13,12700.0
2012-06-04 13:40:00,30.12,30.13,30.1,30.12,20900.0,30.12,30.13,30.1,30.12,20900.0
2012-06-04 13:45:00,30.11,30.12,30.08,30.09,19000.0,30.11,30.12,30.08,30.09,19000.0
2012-06-04 13:50:00,30.1,30.13,30.08,30.09,22800.0,30.1,30.13,30.08,30.09,22800.0
2012-06-04 13:55:00,30.09,30.15,30.07,30.14,24800.0,30.09,30.15,30.07,30.14,24800.0
2012-06-04 14:00:00,30.14,30.16,30.11,30.16,24200.0,30.14,30.16,30.11,30.16,24200.0
2012-06-04 14:05:00,30.15,30.15,30.11,30.11,17400.0,30.15,30.15,30.11,30.11,17400.0
2012-06-04 14:10:00,30.12,30.16,30.11,30.12,18900.0,30.12,30.16,30.11,30.12,18900.0
2012-06-04 14:15:00,30.13,30.21,30.1,30.18,39600.0,30.13,30.21,30.1,30.18,39600.0
2012-06-04 14:20:00,30.19,30.2,30.16,30.19,26500.0,30.19,30.2,30.16,30.19,26500.0
2012-06-04 14:25:00,30.19,30.24,30.17,30.23,17100.0,30.19,30.24,30.17,30.23,17100.0
2012-06-04 14:30:00,30.23,30.27,30.18,30.27,31900.0,30.23,30.27,30.18,30.27,31900.0
2012-06-04 14:35:00,30.27,30.34,30.27,30.28,39100.0,30.27,30.34,30.27,30.28,39100.0
2012-06-04 14:40:00,30.28,30.3,30.24,30.26,26200.0,30.28,30.3,30.24,30.26,26200.0
2012-06-04 14:45:00,30.27,30.27,30.23,30.24,14700.0,30.27,30.27,30.23,30.24,14700.0
2012-06-04 14:50:00,30.23,30.26,30.21,30.26,22900.0,30.23,30.26,30.21,30.26,22900.0
2012-06-04 14:55:00,30.26,30.26,30.18,30.19,34700.0,30.26,30.26,30.18,30.19,34700.0
2012-06-04 15:00:00,30.19,30.22,30.18,30.21,26000.0,30.19,30.22,30.18,30.21,26000.0
2012-06-04 15:05:00,30.21,30.22,30.18,30.18,17900.0,30.21,30.22,30.18,30.18,17900.0
2012-06-04 15:10:00,30.18,30.18,30.14,30.17,30200.0,30.18,30.18,30.14,30.17,30200.0
2012-06-04 15:15:00,30.16,30.19,30.11,30.19,44700.0,30.16,30.19,30.11,30.19,44700.0
2012-06-04 15:20:00,30.19,30.19,30.14,30.15,29600.0,30.19,30.19,30.14,30.15,29600.0
2012-06-04 15:25:00,30.15,30.25,30.12,30.23,49500.0,30.15,30.25,30.12,30.23,49500.0
2012-06-04 15:30:00,30.23,30.23,30.15,30.17,57000.0,30.23,30.23,30.15,30.17,57000.0
2012-06-04 15:35:00,30.18,30.19,30.14,30.19,43200.0,30.18,30.19,30.14,30.19,43200.0
2012-06-04 15:40:00,30.19,30.23,30.17,30.22,57000.0,30.19,30.23,30.17,30.22,57000.0
2012-06-04 15:45:00,30.23,30.28,30.23,30.28,75400.0,30.23,30.28,30.23,30.28,75400.0
2012-06-04 15:50:00,30.28,30.35,30.28,30.31,130300.0,30.28,30.35,30.28,30.31,130300.0
2012-06-04 15:55:00,30.3,30.37,30.29,30.3,144400.0,30.3,30.37,30.29,30.3,144400.0
2012-06-05 09:30:00,30.19,30.37,30.19,30.37,45200.0,30.19,30.37,30.19,30.37,45200.0
2012-06-05 09:35:00,30.38,30.43,30.33,30.35,21300.0,30.38,30.43,30.33,30.35,21300.0
2012-06-05 09:40:00,30.34,30.45,30.33,30.43,27000.0,30.34,30.45,30.33,30.43,27000.0
2012-06-05 09:45:00,30.45,30.53,30.45,30.5,40900.0,30.45,30.53,30.45,30.5,40900.0
2012-06-05 09:50:00,30.52,30.53,30.48,30.52,27900.0,30.52,30.53,30.48,30.52,27900.0
2012-06-05 09:55:00,30.53,30.57,30.52,30.55,26600.0,30.53,30.57,30.52,30.55,26600.0
2012-06-05 10:00:00,30.54,30.66,30.54,30.61,62900.0,30.54,30.66,30.54,30.61,62900.0
2012-06-05 10:05:00,30.61,30.68,30.6,30.66,37100.0,30.61,30.68,30.6,30.66,37100.0
2012-06-05 10:10:00,30.66,30.67,30.6,30.66,85600.0,30.66,30.67,30.6,30.66,85600.0
2012-06-05 10:15:00,30.66,30.7,30.61,30.62,35500.0,30.66,30.7,30.61,30.62,35500.0
2012-06-05 10:20:00,30.62,30.7,30.62,30.69,20300.0,30.62,30.7,30.62,30.69,20300.0
2012-06-05 10:25:00,30.68,30.72,30.64,30.66,26600.0,30.68,30.72,30.64,30.66,26600.0
2012-06-05 10:30:00,30.66,30.68,30.59,30.6,29900.0,30.66,30.68,30.59,30.6,29900.0
2012-06-05 10:35:00,30.61,30.65,30.59,30.61,18500.0,30.61,30.65,30.59,30.61,18500.0
2012-06-05 10:40:00,30.61,30.61,30.52,30.53,17200.0,30.61,30.61,30.52,30.53,17200.0
2012-06-05 10:45:00,30.54,30.56,30.46,30.46,45400.0,30.54,30.56,30.46,30.46,45400.0
2012-06-05 10:50:00,30.48,30.53,30.45,30.5,29300.0,30.48,30.53,30.45,30.5,29300.0
2012-06-05 10:55:00,30.5,30.51,30.39,30.44,19800.0,30.5,30.51,30.39,30.44,19800.0
2012-06-05 11:00:00,30.44,30.45,30.39,30.41,12200.0,30.44,30.45,30.39,30.41,12200.0
2012-06-05 11:05:00,30.42,30.46,30.41,30.42,18800.0,30.42,30.46,30.41,30.42,18800.0
2012-06-05 11:10:00,30.43,30.53,30.43,30.53,15200.0,30.43,30.53,30.43,30.53,15200.0
2012-06-05 11:15:00,30.54,30.6,30.53,30.6,18200.0,30.54,30.6,30.53,30.6,18200.0
2012-06-05 11:20:00,30.6,30.6,30.55,30.55,14100.0,30.6,30.6,30.55,30.55,14100.0
2012-06-05 11:25:00,30.56,30.57,30.49,30.5,15800.0,30.56,30.57,30.49,30.5,15800.0
2012-06-05 11:30:00,30.5,30.53,30.5,30.52,10300.0,30.5,30.53,30.5,30.52,10300.0
2012-06-05 11:35:00,30.52,30.55,30.4,30.41,33600.0,30.52,30.55,30.4,30.41,33600.0
2012-06-05 11:40:00,30.42,30.43,30.36,30.39,21900.0,30.42,30.43,30.36,30.39,21900.0
2012-06-05 11:45:00,30.4,30.43,30.4,30.42,11500.0,30.4,30.43,30.4,30.42,11500.0
2012-06-05 11:50:00,30.41,30.44,30.39,30.4,22400.0,30.41,30.44,30.39,30.4,22400.0
2012-06-05 11:55:00,30.41,30.42,30.38,30.38,11500.0,30.41,30.42,30.38,30.38,11500.0
2012-06-05 12:00:00,30.38,30.45,30.38,30.44,10700.0,30.38,30.45,30.38,30.44,10700.0
2012-06-05 12:05:00,30.44,30.51,30.44,30.47,22400.0,30.44,30.51,30.44,30.47,22400.0
2012-06-05 12:10:00,30.48,30.51,30.47,30.49,8900.0,30.48,30.51,30.47,30.49,8900.0
2012-06-05 12:15:00,30.47,30.47,30.4,30.46,16100.0,30.47,30.47,30.4,30.46,16100.0
2012-06-05 12:20:00,30.46,30.52,30.41,30.48,41100.0,30.46,30.52,30.41,30.48,41100.0
2012-06-05 12:25:00,30.49,30.5,30.43,30.46,17000.0,30.49,30.5,30.43,30.46,17000.0
2012-06-05 12:30:00,30.47,30.55,30.45,30.54,53900.0,30.47,30.55,30.45,30.54,53900.0
2012-06-05 12:35:00,30.53,30.53,30.49,30.51,13700.0,30.53,30.53,30.49,30.51,13700.0
2012-06-05 12:40:00,30.51,30.51,30.47,30.48,10100.0,30.51,30.51,30.47,30.48,10100.0
2012-06-05 12:45:00,30.48,30.5,30.42,30.42,30000.0,30.48,30.5,30.42,30.42,30000.0
2012-06-05 12:50:00,30.42,30.5,30.42,30.48,14000.0,30.42,30.5,30.42,30.48,14000.0
2012-06-05 12:55:00,30.47,30.5,30.44,30.48,15500.0,30.47,30.5,30.44,30.48,15500.0
2012-06-05 13:00:00,30.48,30.49,30.45,30.48,4700.0,30.48,30.49,30.45,30.48,4700.0
2012-06-05 13:05:00,30.48,30.48,30.47,30.47,4100.0,30.48,30.48,30.47,30.47,4100.0
2012-06-05 13:10:00,30.46,30.49,30.46,30.48,9300.0,30.46,30.49,30.46,30.48,9300.0
2012-06-05 13:15:00,30.48,30.48,30.43,30.45,15600.0,30.48,30.48,30.43,30.45,15600.0
2012-06-05 13:20:00,30.45,30.52,30.45,30.51,12800.0,30.45,30.52,30.45,30.51,12800.0
2012-06-05 13:25:00,30.51,30.52,30.49,30.5,17800.0,30.51,30.52,30.49,30.5,17800.0
2012-06-05 13:30:00,30.49,30.54,30.48,30.5,25800.0,30.49,30.54,30.48,30.5,25800.0
2012-06-05 13:35:00,30.51,30.53,30.51,30.53,6400.0,30.51,30.53,30.51,30.53,6400.0
2012-06-05 13:40:00,30.53,30.57,30.51,30.57,16700.0,30.53,30.57,30.51,30.57,16700.0
2012-06-05 13:45:00,30.57,30.62,30.57,30.59,14400.0,30.57,30.62,30.57,30.59,14400.0
2012-06-05 13:50:00,30.6,30.66,30.6,30.63,62400.0,30.6,30.66,30.6,30.63,62400.0
2012-06-05 13:55:00,30.63,30.66,30.63,30.65,9400.0,30.63,30.66,30.63,30.65,9400.0
2012-06-05 14:00:00,30.64,30.64,30.62,30.63,8600.0,30.64,30.64,30.62,30.63,8600.0
2012-06-05 14:05:00,30.62,30.71,30.62,30.68,28900.0,30.62,30.71,30.62,30.68,28900.0
2012-06-05 14:10:00,30.68,30.71,30.66,30.7,8300.0,30.68,30.71,30.66,30.7,8300.0
2012-06-05 14:15:00,30.71,30.73,30.68,30.72,24900.0,30.71,30.73,30.68,30.72,24900.0
2012-06-05 14:20:00,30.72,30.73,30.68,30.7,10900.0,30.72,30.73,30.68,30.7,10900.0
2012-06-05 14:25:00,30.71,30.71,30.69,30.69,6700.0,30.71,30.71,30.69,30.69,6700.0
2012-06-05 14:30:00,30.69,30.73,30.68,30.73,11500.0,30.69,30.73,30.68,30.73,11500.0
2012-06-05 14:35:00,30.73,30.73,30.67,30.67,13100.0,30.73,30.73,30.67,30.67,13100.0
2012-06-05 14:40:00,30.67,30.68,30.65,30.65,25800.0,30.67,30.68,30.65,30.65,25800.0
2012-06-05 14:45:00,30.65,30.67,30.63,30.64,20300.0,30.65,30.67,30.63,30.64,20300.0
2012-06-05 14:50:00,30.64,30.68,30.63,30.68,12300.0,30.64,30.68,30.63,30.68,12300.0
2012-06-05 14:55:00,30.68,30.69,30.65,30.67,19600.0,30.68,30.69,30.65,30.67,19600.0
2012-06-05 15:00:00,30.68,30.73,30.68,30.69,22800.0,30.68,30.73,30.68,30.69,22800.0
2012-06-05 15:05:00,30.69,30.69,30.64,30.65,25700.0,30.69,30.69,30.64,30.65,25700.0
2012-06-05 15:10:00,30.64,30.68,30.62,30.65,22700.0,30.64,30.68,30.62,30.65,22700.0
2012-06-05 15:15:00,30.66,30.69,30.65,30.69,15000.0,30.66,30.69,30.65,30.69,15000.0
2012-06-05 15:20:00,30.69,30.71,30.67,30.71,21500.0,30.69,30.71,30.67,30.71,21500.0
2012-06-05 15:25:00,30.71,30.73,30.66,30.68,43800.0,30.71,30.73,30.66,30.68,43800.0
2012-06-05 15:30:00,30.69,30.71,30.66,30.71,34700.0,30.69,30.71,30.66,30.71,34700.0
2012-06-05 15:35:00,30.71,30.73,30.67,30.71,51200.0,30.71,30.73,30.67,30.71,51200.0
2012-06-05 15:40:00,30.71,30.74,30.68,30.69,53600.0,30.71,30.74,30.68,30.69,53600.0
2012-06-05 15:45:00,30.69,30.69,30.65,30.69,53700.0,30.69,30.69,30.65,30.69,53700.0
2012-06-05 15:50:00,30.69,30.74,30.67,30.73,125400.0,30.69,30.74,30.67,30.73,125400.0
2012-06-05 15:55:00,30.73,30.73,30.68,30.69,142100.0,30.73,30.73,30.68,30.69,142100.0
2012-06-06 09:30:00,30.91,30.99,30.67,30.97,57200.0,30.91,30.99,30.67,30.97,57200.0
2012-06-06 09:35:00,30.95,31.13,30.95,31.1,31000.0,30.95,31.13,30.95,31.1,31000.0
2012-06-06 09:40:00,31.11,31.18,31.1,31.15,15100.0,31.11,31.18,31.1,31.15,15100.0
2012-06-06 09:45:00,31.16,31.25,31.14,31.22,24000.0,31.16,31.25,31.14,31.22,24000.0
2012-06-06 09:50:00,31.22,31.32,31.22,31.3,18000.0,31.22,31.32,31.22,31.3,18000.0
2012-06-06 09:55:00,31.32,31.37,31.27,31.29,30900.0,31.32,31.37,31.27,31.29,30900.0
2012-06-06 10:00:00,31.27,31.34,31.24,31.25,34700.0,31.27,31.34,31.24,31.25,34700.0
2012-06-06 10:05:00,31.25,31.31,31.24,31.24,15600.0,31.25,31.31,31.24,31.24,15600.0
2012-06-06 10:10:00,31.25,31.26,31.19,31.22,32100.0,31.25,31.26,31.19,31.22,32100.0
2012-06-06 10:15:00,31.24,31.26,31.19,31.2,12600.0,31.24,31.26,31.19,31.2,12600.0
2012-06-06 10:20:00,31.2,31.2,31.13,31.16,32900.0,31.2,31.2,31.13,31.16,32900.0
2012-06-06 10:25:00,31.16,31.19,31.15,31.16,14200.0,31.16,31.19,31.15,31.16,14200.0
2012-06-06 10:30:00,31.16,31.22,31.16,31.22,20200.0,31.16,31.22,31.16,31.22,20200.0
2012-06-06 10:35:00,31.22,31.3,31.21,31.29,36200.0,31.22,31.3,31.21,31.29,36200.0
2012-06-06 10:40:00,31.29,31.33,31.28,31.32,31100.0,31.29,31.33,31.28,31.32,31100.0
2012-06-06 10:45:00,31.32,31.36,31.31,31.34,23000.0,31.32,31.36,31.31,31.34,23000.0
2012-06-06 10:50:00,31.35,31.4,31.35,31.4,41500.0,31.35,31.4,31.35,31.4,41500.0
2012-06-06 10:55:00,31.39,31.45,31.39,31.44,103300.0,31.39,31.45,31.39,31.44,103300.0
2012-06-06 11:00:00,31.43,31.48,31.37,31.37,44200.0,31.43,31.48,31.37,31.37,44200.0
2012-06-06 11:05:00,31.37,31.43,31.36,31.42,21800.0,31.37,31.43,31.36,31.42,21800.0
2012-06-06 11:10:00,31.42,31.45,31.4,31.44,35000.0,31.42,31.45,31.4,31.44,35000.0
2012-06-06 11:15:00,31.44,31.44,31.38,31.38,17400.0,31.44,31.44,31.38,31.38,17400.0
2012-06-06 11:20:00,31.38,31.43,31.38,31.4,81100.0,31.38,31.43,31.38,31.4,81100.0
2012-06-06 11:25:00,31.4,31.46,31.4,31.46,91900.0,31.4,31.46,31.4,31.46,91900.0
2012-06-06 11:30:00,31.45,31.46,31.4,31.45,97600.0,31.45,31.46,31.4,31.45,97600.0
2012-06-06 11:35:00,31.45,31.49,31.44,31.48,37400.0,31.45,31.49,31.44,31.48,37400.0
2012-06-06 11:40:00,31.48,31.51,31.46,31.5,27300.0,31.48,31.51,31.46,31.5,27300.0
2012-06-06 11:45:00,31.5,31.54,31.5,31.52,48200.0,31.5,31.54,31.5,31.52,48200.0
2012-06-06 11:50:00,31.53,31.56,31.47,31.47,48100.0,31.53,31.56,31.47,31.47,48100.0
2012-06-06 11:55:00,31.47,31.5,31.46,31.49,29100.0,31.47,31.5,31.46,31.49,29100.0
2012-06-06 12:00:00,31.5,31.54,31.5,31.53,23400.0,31.5,31.54,31.5,31.53,23400.0
2012-06-06 12:05:00,31.53,31.56,31.51,31.55,112600.0,31.53,31.56,31.51,31.55,112600.0
2012-06-06 12:10:00,31.56,31.6,31.55,31.59,30400.0,31.56,31.6,31.55,31.59,30400.0
2012-06-06 12:15:00,31.58,31.61,31.58,31.6,19000.0,31.58,31.61,31.58,31.6,19000.0
2012-06-06 12:20:00,31.59,31.65,31.58,31.58,153800.0,31.59,31.65,31.58,31.58,153800.0
2012-06-06 12:25:00,31.58,31.58,31.55,31.56,22700.0,31.58,31.58,31.55,31.56,22700.0
2012-06-06 12:30:00,31.55,31.61,31.54,31.6,22600.0,31.55,31.61,31.54,31.6,22600.0
2012-06-06 12:35:00,31.6,31.63,31.59,31.63,17900.0,31.6,31.63,31.59,31.63,17900.0
2012-06-06 12:40:00,31.63,31.68,31.62,31.66,24400.0,31.63,31.68,31.62,31.66,24400.0
2012-06-06 12:45:00,31.66,31.68,31.64,31.66,8800.0,31.66,31.68,31.64,31.66,8800.0
2012-06-06 12:50:00,31.66,31.67,31.64,31.65,10100.0,31.66,31.67,31.64,31.65,10100.0
2012-06-06 12:55:00,31.64,31.65,31.63,31.63,11500.0,31.64,31.65,31.63,31.63,11500.0
2012-06-06 13:00:00,31.63,31.64,31.6,31.62,35100.0,31.63,31.64,31.6,31.62,35100.0
2012-06-06 13:05:00,31.62,31.62,31.55,31.58,17500.0,31.62,31.62,31.55,31.58,17500.0
2012-06-06 13:10:00,31.57,31.58,31.54,31.57,13500.0,31.57,31.58,31.54,31.57,13500.0
2012-06-06 13:15:00,31.57,31.57,31.54,31.55,17800.0,31.57,31.57,31.54,31.55,17800.0
2012-06-06 13:20:00,31.55,31.57,31.53,31.55,14700.0,31.55,31.57,31.53,31.55,14700.0
2012-06-06 13:25:00,31.54,31.56,31.54,31.54,8200.0,31.54,31.56,31.54,31.54,8200.0
2012-06-06 13:30:00,31.55,31.58,31.53,31.56,42300.0,31.55,31.58,31.53,31.56,42300.0
2012-06-06 13:35:00,31.55,31.57,31.53,31.53,12200.0,31.55,31.57,31.53,31.53,12200.0
2012-06-06 13:40:00,31.54,31.55,31.51,31.52,16100.0,31.54,31.55,31.51,31.52,16100.0
2012-06-06 13:45:00,31.51,31.52,31.5,31.51,16600.0,31.51,31.52,31.5,31.51,16600.0
2012-06-06 13:50:00,31.51,31.51,31.48,31.5,10200.0,31.51,31.51,31.48,31.5,10200.0
2012-06-06 13:55:00,31.5,31.5,31.44,31.44,9600.0,31.5,31.5,31.44,31.44,9600.0
2012-06-06 14:00:00,31.44,31.5,31.44,31.46,28500.0,31.44,31.5,31.44,31.46,28500.0
2012-06-06 14:05:00,31.46,31.49,31.45,31.46,12100.0,31.46,31.49,31.45,31.46,12100.0
2012-06-06 14:10:00,31.46,31.46,31.41,31.42,20800.0,31.46,31.46,31.41,31.42,20800.0
2012-06-06 14:15:00,31.41,31.47,31.4,31.47,14500.0,31.41,31.47,31.4,31.47,14500.0
2012-06-06 14:20:00,31.48,31.48,31.43,31.45,11600.0,31.48,31.48,31.43,31.45,11600.0
2012-06-06 14:25:00,31.44,31.5,31.43,31.5,11000.0,31.44,31.5,31.43,31.5,11000.0
2012-06-06 14:30:00,31.5,31.57,31.5,31.56,36600.0,31.5,31.57,31.5,31.56,36600.0
2012-06-06 14:35:00,31.56,31.58,31.54,31.54,18900.0,31.56,31.58,31.54,31.54,18900.0
2012-06-06 14:40:00,31.53,31.57,31.53,31.56,12900.0,31.53,31.57,31.53,31.56,12900.0
2012-06-06 14:45:00,31.56,31.59,31.54,31.56,27100.0,31.56,31.59,31.54,31.56,27100.0
2012-06-06 14:50:00,31.56,31.56,31.52,31.55,11100.0,31.56,31.56,31.52,31.55,11100.0
2012-06-06 14:55:00,31.54,31.59,31.54,31.56,30100.0,31.54,31.59,31.54,31.56,30100.0
2012-06-06 15:00:00,31.56,31.58,31.54,31.58,36600.0,31.56,31.58,31.54,31.58,36600.0
2012-06-06 15:05:00,31.57,31.58,31.54,31.57,41000.0,31.57,31.58,31.54,31.57,41000.0
2012-06-06 15:10:00,31.58,31.59,31.54,31.55,23200.0,31.58,31.59,31.54,31.55,23200.0
2012-06-06 15:15:00,31.54,31.55,31.49,31.5,58400.0,31.54,31.55,31.49,31.5,58400.0
2012-06-06 15:20:00,31.49,31.53,31.49,31.51,28600.0,31.49,31.53,31.49,31.51,28600.0
2012-06-06 15:25:00,31.5,31.54,31.5,31.5,22200.0,31.5,31.54,31.5,31.5,22200.0
2012-06-06 15:30:00,31.51,31.52,31.49,31.51,32500.0,31.51,31.52,31.49,31.51,32500.0
2012-06-06 15:35:00,31.52,31.55,31.51,31.53,86600.0,31.52,31.55,31.51,31.53,86600.0
2012-06-06 15:40:00,31.53,31.61,31.52,31.61,35800.0,31.53,31.61,31.52,31.61,35800.0
2012-06-06 15:45:00,31.61,31.68,31.6,31.63,107800.0,31.61,31.68,31.6,31.63,107800.0
2012-06-06 15:50:00,31.64,31.71,31.63,31.71,127200.0,31.64,31.71,31.63,31.71,127200.0
2012-06-06 15:55:00,31.71,31.72,31.64,31.71,177500.0,31.71,31.72,31.64,31.71,177500.0
2012-06-07 09:30:00,32.06,32.12,31.9,32.08,76400.0,32.06,32.12,31.9,32.08,76400.0
2012-06-07 09:35:00,32.08,32.09,32.0,32.06,38000.0,32.08,32.09,32.0,32.06,38000.0
2012-06-07 09:40:00,32.05,32.05,31.97,31.99,84100.0,32.05,32.05,31.97,31.99,84100.0
2012-06-07 09:45:00,32.0,32.04,31.95,31.99,112500.0,32.0,32.04,31.95,31.99,112500.0
2012-06-07 09:50:00,31.99,32.08,31.97,32.07,63300.0,31.99,32.08,31.97,32.07,63300.0
2012-06-07 09:55:00,32.08,32.1,32.03,32.05,32300.0,32.08,32.1,32.03,32.05,32300.0
2012-06-07 10:00:00,32.05,32.09,31.96,32.03,80900.0,32.05,32.09,31.96,32.03,80900.0
2012-06-07 10:05:00,32.03,32.1,31.99,32.02,94400.0,32.03,32.1,31.99,32.02,94400.0
2012-06-07 10:10:00,32.02,32.02,31.96,31.99,46900.0,32.02,32.02,31.96,31.99,46900.0
2012-06-07 10:15:00,31.98,32.01,31.89,31.89,39900.0,31.98,32.01,31.89,31.89,39900.0
2012-06-07 10:20:00,31.88,31.96,31.87,31.92,30200.0,31.88,31.96,31.87,31.92,30200.0
2012-06-07 10:25:00,31.92,31.96,31.91,31.93,38000.0,31.92,31.96,31.91,31.93,38000.0
2012-06-07 10:30:00,31.93,31.94,31.88,31.9,33400.0,31.93,31.94,31.88,31.9,33400.0
2012-06-07 10:35:00,31.89,31.89,31.81,31.84,36700.0,31.89,31.89,31.81,31.84,36700.0
2012-06-07 10:40:00,31.84,31.88,31.8,31.84,32500.0,31.84,31.88,31.8,31.84,32500.0
2012-06-07 10:45:00,31.84,31.86,31.77,31.8,27700.0,31.84,31.86,31.77,31.8,27700.0
2012-06-07 10:50:00,31.8,31.81,31.74,31.81,16900.0,31.8,31.81,31.74,31.81,16900.0
2012-06-07 10:55:00,31.81,31.83,31.76,31.82,24600.0,31.81,31.83,31.76,31.82,24600.0
2012-06-07 11:00:00,31.83,31.86,31.78,31.86,34200.0,31.83,31.86,31.78,31.86,34200.0
2012-06-07 11:05:00,31.86,31.88,31.81,31.82,42600.0,31.86,31.88,31.81,31.82,42600.0
2012-06-07 11:10:00,31.82,31.84,31.78,31.79,22700.0,31.82,31.84,31.78,31.79,22700.0
2012-06-07 11:15:00,31.79,31.85,31.76,31.81,14700.0,31.79,31.85,31.76,31.81,14700.0
2012-06-07 11:20:00,31.82,31.92,31.82,31.89,35300.0,31.82,31.92,31.82,31.89,35300.0
2012-06-07 11:25:00,31.9,31.9,31.83,31.83,31600.0,31.9,31.9,31.83,31.83,31600.0
2012-06-07 11:30:00,31.84,31.87,31.82,31.86,12500.0,31.84,31.87,31.82,31.86,12500.0
2012-06-07 11:35:00,31.87,31.93,31.87,31.92,21900.0,31.87,31.93,31.87,31.92,21900.0
2012-06-07 11:40:00,31.93,31.95,31.87,31.89,127700.0,31.93,31.95,31.87,31.89,127700.0
2012-06-07 11:45:00,31.89,31.92,31.87,31.92,19200.0,31.89,31.92,31.87,31.92,19200.0
2012-06-07 11:50:00,31.92,31.96,31.87,31.88,63400.0,31.92,31.96,31.87,31.88,63400.0
2012-06-07 11:55:00,31.88,31.89,31.85,31.86,23800.0,31.88,31.89,31.85,31.86,23800.0
2012-06-07 12:00:00,31.85,31.86,31.81,31.85,17600.0,31.85,31.86,31.81,31.85,17600.0
2012-06-07 12:05:00,31.84,31.84,31.78,31.83,58800.0,31.84,31.84,31.78,31.83,58800.0
2012-06-07 12:10:00,31.83,31.87,31.78,31.86,195800.0,31.83,31.87,31.78,31.86,195800.0
2012-06-07 12:15:00,31.87,31.95,31.85,31.86,45500.0,31.87,31.95,31.85,31.86,45500.0
2012-06-07 12:20:00,31.87,31.9,31.82,31.82,27100.0,31.87,31.9,31.82,31.82,27100.0
2012-06-07 12:25:00,31.82,31.84,31.8,31.83,30700.0,31.82,31.84,31.8,31.83,30700.0
2012-06-07 12:30:00,31.83,31.83,31.78,31.8,38300.0,31.83,31.83,31.78,31.8,38300.0
2012-06-07 12:35:00,31.8,31.81,31.78,31.8,27300.0,31.8,31.81,31.78,31.8,27300.0
2012-06-07 12:40:00,31.8,31.8,31.69,31.73,88900.0,31.8,31.8,31.69,31.73,88900.0
2012-06-07 12:45:00,31.73,31.76,31.71,31.76,42100.0,31.73,31.76,31.71,31.76,42100.0
2012-06-07 12:50:00,31.75,31.8,31.75,31.79,19900.0,31.75,31.8,31.75,31.79,19900.0
2012-06-07 12:55:00,31.79,31.8,31.72,31.76,26900.0,31.79,31.8,31.72,31.76,26900.0
2012-06-07 13:00:00,31.77,31.8,31.75,31.8,18600.0,31.77,31.8,31.75,31.8,18600.0
2012-06-07 13:05:00,31.8,31.8,31.77,31.77,12700.0,31.8,31.8,31.77,31.77,12700.0
2012-06-07 13:10:00,31.78,31.8,31.78,31.79,14300.0,31.78,31.8,31.78,31.79,14300.0
2012-06-07 13:15:00,31.79,31.84,31.79,31.82,31500.0,31.79,31.84,31.79,31.82,31500.0
2012-06-07 13:20:00,31.82,31.86,31.81,31.85,32900.0,31.82,31.86,31.81,31.85,32900.0
2012-06-07 13:25:00,31.86,31.86,31.82,31.83,19500.0,31.86,31.86,31.82,31.83,19500.0
2012-06-07 13:30:00,31.83,31.84,31.81,31.82,21400.0,31.83,31.84,31.81,31.82,21400.0
2012-06-07 13:35:00,31.81,31.81,31.76,31.77,25000.0,31.81,31.81,31.76,31.77,25000.0
2012-06-07 13:40:00,31.76,31.78,31.71,31.72,20300.0,31.76,31.78,31.71,31.72,20300.0
2012-06-07 13:45:00,31.71,31.75,31.7,31.75,19000.0,31.71,31.75,31.7,31.75,19000.0
2012-06-07 13:50:00,31.74,31.75,31.61,31.62,53600.0,31.74,31.75,31.61,31.62,53600.0
2012-06-07 13:55:00,31.63,31.64,31.61,31.63,33100.0,31.63,31.64,31.61,31.63,33100.0
2012-06-07 14:00:00,31.63,31.63,31.6,31.61,33400.0,31.63,31.63,31.6,31.61,33400.0
2012-06-07 14:05:00,31.61,31.62,31.56,31.57,50800.0,31.61,31.62,31.56,31.57,50800.0
2012-06-07 14:10:00,31.57,31.61,31.57,31.6,11400.0,31.57,31.61,31.57,31.6,11400.0
2012-06-07 14:15:00,31.59,31.64,31.59,31.64,26000.0,31.59,31.64,31.59,31.64,26000.0
2012-06-07 14:20:00,31.64,31.69,31.63,31.68,15000.0,31.64,31.69,31.63,31.68,15000.0
2012-06-07 14:25:00,31.69,31.73,31.68,31.73,13300.0,31.69,31.73,31.68,31.73,13300.0
2012-06-07 14:30:00,31.73,31.73,31.66,31.67,20000.0,31.73,31.73,31.66,31.67,20000.0
2012-06-07 14:35:00,31.68,31.69,31.67,31.69,7100.0,31.68,31.69,31.67,31.69,7100.0
2012-06-07 14:40:00,31.69,31.7,31.68,31.68,25500.0,31.69,31.7,31.68,31.68,25500.0
2012-06-07 14:45:00,31.68,31.69,31.67,31.69,5800.0,31.68,31.69,31.67,31.69,5800.0
2012-06-07 14:50:00,31.69,31.69,31.65,31.67,12100.0,31.69,31.69,31.65,31.67,12100.0
2012-06-07 14:55:00,31.67,31.68,31.66,31.67,7200.0,31.67,31.68,31.66,31.67,7200.0
2012-06-07 15:00:00,31.67,31.67,31.62,31.62,15300.0,31.67,31.67,31.62,31.62,15300.0
2012-06-07 15:05:00,31.62,31.64,31.57,31.61,68100.0,31.62,31.64,31.57,31.61,68100.0
2012-06-07 15:10:00,31.62,31.64,31.59,31.62,27700.0,31.62,31.64,31.59,31.62,27700.0
2012-06-07 15:15:00,31.61,31.62,31.5,31.52,68100.0,31.61,31.62,31.5,31.52,68100.0
2012-06-07 15:20:00,31.53,31.55,31.48,31.54,49200.0,31.53,31.55,31.48,31.54,49200.0
2012-06-07 15:25:00,31.53,31.55,31.49,31.5,37400.0,31.53,31.55,31.49,31.5,37400.0
2012-06-07 15:30:00,31.5,31.52,31.44,31.48,81300.0,31.5,31.52,31.44,31.48,81300.0
2012-06-07 15:35:00,31.49,31.5,31.37,31.39,85200.0,31.49,31.5,31.37,31.39,85200.0
2012-06-07 15:40:00,31.39,31.43,31.34,31.36,143600.0,31.39,31.43,31.34,31.36,143600.0
2012-06-07 15:45:00,31.36,31.39,31.29,31.31,160700.0,31.36,31.39,31.29,31.31,160700.0
2012-06-07 15:50:00,31.31,31.31,31.24,31.3,273700.0,31.31,31.31,31.24,31.3,273700.0
2012-06-07 15:55:00,31.3,31.37,31.28,31.33,170200.0,31.3,31.37,31.28,31.33,170200.0
2012-06-08 09:30:00,31.25,31.33,31.21,31.32,34800.0,31.25,31.33,31.21,31.32,34800.0
2012-06-08 09:35:00,31.32,31.36,31.2,31.27,41400.0,31.32,31.36,31.2,31.27,41400.0
2012-06-08 09:40:00,31.26,31.34,31.25,31.28,73100.0,31.26,31.34,31.25,31.28,73100.0
2012-06-08 09:45:00,31.29,31.33,31.26,31.29,40100.0,31.29,31.33,31.26,31.29,40100.0
2012-06-08 09:50:00,31.27,31.27,31.2,31.25,46600.0,31.27,31.27,31.2,31.25,46600.0
2012-06-08 09:55:00,31.25,31.28,31.21,31.26,45100.0,31.25,31.28,31.21,31.26,45100.0
2012-06-08 10:00:00,31.25,31.32,31.21,31.32,58800.0,31.25,31.32,31.21,31.32,58800.0
2012-06-08 10:05:00,31.31,31.37,31.3,31.34,82000.0,31.31,31.37,31.3,31.34,82000.0
2012-06-08 10:10:00,31.34,31.34,31.26,31.29,37800.0,31.34,31.34,31.26,31.29,37800.0
2012-06-08 10:15:00,31.29,31.38,31.29,31.34,55100.0,31.29,31.38,31.29,31.34,55100.0
2012-06-08 10:20:00,31.34,31.35,31.27,31.3,71100.0,31.34,31.35,31.27,31.3,71100.0
2012-06-08 10:25:00,31.31,31.4,31.31,31.4,31700.0,31.31,31.4,31.31,31.4,31700.0
2012-06-08 10:30:00,31.4,31.45,31.38,31.44,55800.0,31.4,31.45,31.38,31.44,55800.0
2012-06-08 10:35:00,31.45,31.48,31.44,31.46,37400.0,31.45,31.48,31.44,31.46,37400.0
2012-06-08 10:40:00,31.46,31.48,31.42,31.47,35300.0,31.46,31.48,31.42,31.47,35300.0
2012-06-08 10:45:00,31.48,31.51,31.47,31.48,94400.0,31.48,31.51,31.47,31.48,94400.0
2012-06-08 10:50:00,31.48,31.51,31.44,31.47,83600.0,31.48,31.51,31.44,31.47,83600.0
2012-06-08 10:55:00,31.48,31.54,31.48,31.54,43100.0,31.48,31.54,31.48,31.54,43100.0
2012-06-08 11:00:00,31.54,31.56,31.51,31.55,23200.0,31.54,31.56,31.51,31.55,23200.0
2012-06-08 11:05:00,31.55,31.56,31.51,31.52,20000.0,31.55,31.56,31.51,31.52,20000.0
2012-06-08 11:10:00,31.53,31.54,31.51,31.51,17400.0,31.53,31.54,31.51,31.51,17400.0
2012-06-08 11:15:00,31.51,31.53,31.46,31.48,35000.0,31.51,31.53,31.46,31.48,35000.0
2012-06-08 11:20:00,31.47,31.53,31.46,31.53,35100.0,31.47,31.53,31.46,31.53,35100.0
2012-06-08 11:25:00,31.53,31.53,31.52,31.52,27100.0,31.53,31.53,31.52,31.52,27100.0
2012-06-08 11:30:00,31.53,31.57,31.52,31.55,20700.0,31.53,31.57,31.52,31.55,20700.0
2012-06-08 11:35:00,31.55,31.58,31.54,31.55,17400.0,31.55,31.58,31.54,31.55,17400.0
2012-06-08 11:40:00,31.56,31.58,31.55,31.56,12500.0,31.56,31.58,31.55,31.56,12500.0
2012-06-08 11:45:00,31.55,31.57,31.55,31.57,8500.0,31.55,31.57,31.55,31.57,8500.0
2012-06-08 11:50:00,31.56,31.57,31.55,31.57,12600.0,31.56,31.57,31.55,31.57,12600.0
2012-06-08 11:55:00,31.57,31.57,31.5,31.51,20100.0,31.57,31.57,31.5,31.51,20100.0
2012-06-08 12:00:00,31.51,31.52,31.48,31.48,22200.0,31.51,31.52,31.48,31.48,22200.0
2012-06-08 12:05:00,31.49,31.51,31.44,31.45,37000.0,31.49,31.51,31.44,31.45,37000.0
2012-06-08 12:10:00,31.46,31.49,31.45,31.48,13200.0,31.46,31.49,31.45,31.48,13200.0
2012-06-08 12:15:00,31.48,31.49,31.45,31.48,8700.0,31.48,31.49,31.45,31.48,8700.0
2012-06-08 12:20:00,31.47,31.49,31.47,31.49,11400.0,31.47,31.49,31.47,31.49,11400.0
2012-06-08 12:25:00,31.49,31.54,31.49,31.54,7200.0,31.49,31.54,31.49,31.54,7200.0
2012-06-08 12:30:00,31.54,31.61,31.53,31.6,41100.0,31.54,31.61,31.53,31.6,41100.0
2012-06-08 12:35:00,31.59,31.59,31.56,31.57,14100.0,31.59,31.59,31.56,31.57,14100.0
2012-06-08 12:40:00,31.57,31.58,31.55,31.56,14900.0,31.57,31.58,31.55,31.56,14900.0
2012-06-08 12:45:00,31.56,31.58,31.55,31.58,11100.0,31.56,31.58,31.55,31.58,11100.0
2012-06-08 12:50:00,31.58,31.58,31.54,31.55,11900.0,31.58,31.58,31.54,31.55,11900.0
2012-06-08 12:55:00,31.56,31.58,31.55,31.57,13400.0,31.56,31.58,31.55,31.57,13400.0
2012-06-08 13:00:00,31.57,31.6,31.56,31.59,17500.0,31.57,31.6,31.56,31.59,17500.0
2012-06-08 13:05:00,31.59,31.61,31.57,31.6,14400.0,31.59,31.61,31.57,31.6,14400.0
2012-06-08 13:10:00,31.61,31.62,31.57,31.6,18700.0,31.61,31.62,31.57,31.6,18700.0
2012-06-08 13:15:00,31.59,31.6,31.56,31.58,12600.0,31.59,31.6,31.56,31.58,12600.0
2012-06-08 13:20:00,31.57,31.6,31.57,31.58,17300.0,31.57,31.6,31.57,31.58,17300.0
2012-06-08 13:25:00,31.59,31.59,31.54,31.55,18500.0,31.59,31.59,31.54,31.55,18500.0
2012-06-08 13:30:00,31.56,31.57,31.54,31.57,9200.0,31.56,31.57,31.54,31.57,9200.0
2012-06-08 13:35:00,31.57,31.6,31.57,31.58,22700.0,31.57,31.6,31.57,31.58,22700.0
2012-06-08 13:40:00,31.58,31.58,31.54,31.54,9600.0,31.58,31.58,31.54,31.54,9600.0
2012-06-08 13:45:00,31.55,31.57,31.54,31.57,5800.0,31.55,31.57,31.54,31.57,5800.0
2012-06-08 13:50:00,31.57,31.58,31.55,31.57,9700.0,31.57,31.58,31.55,31.57,9700.0
2012-06-08 13:55:00,31.57,31.57,31.53,31.53,13700.0,31.57,31.57,31.53,31.53,13700.0
2012-06-08 14:00:00,31.53,31.53,31.5,31.51,12400.0,31.53,31.53,31.5,31.51,12400.0
2012-06-08 14:05:00,31.5,31.54,31.5,31.53,17500.0,31.5,31.54,31.5,31.53,17500.0
2012-06-08 14:10:00,31.53,31.54,31.52,31.54,7100.0,31.53,31.54,31.52,31.54,7100.0
2012-06-08 14:15:00,31.55,31.56,31.51,31.51,24800.0,31.55,31.56,31.51,31.51,24800.0
2012-06-08 14:20:00,31.5,31.55,31.5,31.54,11800.0,31.5,31.55,31.5,31.54,11800.0
2012-06-08 14:25:00,31.55,31.56,31.53,31.53,15000.0,31.55,31.56,31.53,31.53,15000.0
2012-06-08 14:30:00,31.53,31.56,31.52,31.53,47400.0,31.53,31.56,31.52,31.53,47400.0
2012-06-08 14:35:00,31.54,31.57,31.51,31.56,22800.0,31.54,31.57,31.51,31.56,22800.0
2012-06-08 14:40:00,31.56,31.58,31.55,31.57,9100.0,31.56,31.58,31.55,31.57,9100.0
2012-06-08 14:45:00,31.57,31.57,31.56,31.56,15600.0,31.57,31.57,31.56,31.56,15600.0
2012-06-08 14:50:00,31.56,31.58,31.55,31.58,22000.0,31.56,31.58,31.55,31.58,22000.0
2012-06-08 14:55:00,31.58,31.59,31.55,31.56,17300.0,31.58,31.59,31.55,31.56,17300.0
2012-06-08 15:00:00,31.56,31.58,31.52,31.54,58700.0,31.56,31.58,31.52,31.54,58700.0
2012-06-08 15:05:00,31.54,31.57,31.54,31.55,51000.0,31.54,31.57,31.54,31.55,51000.0
2012-06-08 15:10:00,31.55,31.6,31.54,31.58,126100.0,31.55,31.6,31.54,31.58,126100.0
2012-06-08 15:15:00,31.58,31.6,31.56,31.58,62100.0,31.58,31.6,31.56,31.58,62100.0
2012-06-08 15:20:00,31.58,31.61,31.57,31.59,39300.0,31.58,31.61,31.57,31.59,39300.0
2012-06-08 15:25:00,31.59,31.6,31.56,31.57,39800.0,31.59,31.6,31.56,31.57,39800.0
2012-06-08 15:30:00,31.57,31.59,31.54,31.57,64800.0,31.57,31.59,31.54,31.57,64800.0
2012-06-08 15:35:00,31.57,31.6,31.56,31.58,38000.0,31.57,31.6,31.56,31.58,38000.0
2012-06-08 15:40:00,31.58,31.64,31.58,31.63,83200.0,31.58,31.64,31.58,31.63,83200.0
2012-06-08 15:45:00,31.63,31.69,31.63,31.68,82700.0,31.63,31.69,31.63,31.68,82700.0
2012-06-08 15:50:00,31.68,31.69,31.62,31.66,70700.0,31.68,31.69,31.62,31.66,70700.0
2012-06-08 15:55:00,31.66,31.67,31.6,31.66,233800.0,31.66,31.67,31.6,31.66,233800.0
2012-06-11 09:30:00,31.83,31.95,31.66,31.74,41900.0,31.83,31.95,31.66,31.74,41900.0
2012-06-11 09:35:00,31.74,31.8,31.7,31.72,25300.0,31.74,31.8,31.7,31.72,25300.0
2012-06-11 09:40:00,31.71,31.72,31.57,31.63,26900.0,31.71,31.72,31.57,31.63,26900.0
2012-06-11 09:45:00,31.62,31.67,31.59,31.65,23700.0,31.62,31.67,31.59,31.65,23700.0
2012-06-11 09:50:00,31.63,31.64,31.57,31.57,27000.0,31.63,31.64,31.57,31.57,27000.0
2012-06-11 09:55:00,31.57,31.61,31.49,31.54,34900.0,31.57,31.61,31.49,31.54,34900.0
2012-06-11 10:00:00,31.53,31.58,31.46,31.51,36600.0,31.53,31.58,31.46,31.51,36600.0
2012-06-11 10:05:00,31.52,31.52,31.4,31.42,39800.0,31.52,31.52,31.4,31.42,39800.0
2012-06-11 10:10:00,31.44,31.52,31.39,31.49,30000.0,31.44,31.52,31.39,31.49,30000.0
2012-06-11 10:15:00,31.51,31.55,31.47,31.47,22300.0,31.51,31.55,31.47,31.47,22300.0
2012-06-11 10:20:00,31.47,31.51,31.41,31.41,39300.0,31.47,31.51,31.41,31.41,39300.0
2012-06-11 10:25:00,31.42,31.46,31.41,31.45,32900.0,31.42,31.46,31.41,31.45,32900.0
2012-06-11 10:30:00,31.46,31.49,31.43,31.49,18800.0,31.46,31.49,31.43,31.49,18800.0
2012-06-11 10:35:00,31.49,31.56,31.47,31.55,32000.0,31.49,31.56,31.47,31.55,32000.0
2012-06-11 10:40:00,31.55,31.57,31.47,31.5,22500.0,31.55,31.57,31.47,31.5,22500.0
2012-06-11 10:45:00,31.49,31.49,31.42,31.44,23700.0,31.49,31.49,31.42,31.44,23700.0
2012-06-11 10:50:00,31.44,31.44,31.34,31.34,21100.0,31.44,31.44,31.34,31.34,21100.0
2012-06-11 10:55:00,31.34,31.35,31.28,31.35,26900.0,31.34,31.35,31.28,31.35,26900.0
2012-06-11 11:00:00,31.34,31.36,31.31,31.35,26700.0,31.34,31.36,31.31,31.35,26700.0
2012-06-11 11:05:00,31.35,31.43,31.35,31.42,35000.0,31.35,31.43,31.35,31.42,35000.0
2012-06-11 11:10:00,31.42,31.46,31.39,31.41,33400.0,31.42,31.46,31.39,31.41,33400.0
2012-06-11 11:15:00,31.4,31.45,31.4,31.41,20400.0,31.4,31.45,31.4,31.41,20400.0
2012-06-11 11:20:00,31.41,31.47,31.38,31.45,24100.0,31.41,31.47,31.38,31.45,24100.0
2012-06-11 11:25:00,31.45,31.47,31.44,31.46,55700.0,31.45,31.47,31.44,31.46,55700.0
2012-06-11 11:30:00,31.45,31.47,31.41,31.45,35100.0,31.45,31.47,31.41,31.45,35100.0
2012-06-11 11:35:00,31.44,31.48,31.44,31.48,15400.0,31.44,31.48,31.44,31.48,15400.0
2012-06-11 11:40:00,31.47,31.47,31.43,31.45,23400.0,31.47,31.47,31.43,31.45,23400.0
2012-06-11 11:45:00,31.44,31.45,31.41,31.41,13700.0,31.44,31.45,31.41,31.41,13700.0
2012-06-11 11:50:00,31.43,31.43,31.35,31.36,20400.0,31.43,31.43,31.35,31.36,20400.0
2012-06-11 11:55:00,31.36,31.4,31.33,31.37,43900.0,31.36,31.4,31.33,31.37,43900.0
2012-06-11 12:00:00,31.37,31.4,31.36,31.37,29500.0,31.37,31.4,31.36,31.37,29500.0
2012-06-11 12:05:00,31.38,31.4,31.35,31.35,47200.0,31.38,31.4,31.35,31.35,47200.0
2012-06-11 12:10:00,31.37,31.38,31.32,31.33,20700.0,31.37,31.38,31.32,31.33,20700.0
2012-06-11 12:15:00,31.34,31.36,31.32,31.34,18800.0,31.34,31.36,31.32,31.34,18800.0
2012-06-11 12:20:00,31.34,31.36,31.29,31.29,27500.0,31.34,31.36,31.29,31.29,27500.0
2012-06-11 12:25:00,31.29,31.3,31.25,31.25,34000.0,31.29,31.3,31.25,31.25,34000.0
2012-06-11 12:30:00,31.25,31.3,31.25,31.28,27900.0,31.25,31.3,31.25,31.28,27900.0
2012-06-11 12:35:00,31.27,31.31,31.26,31.31,21000.0,31.27,31.31,31.26,31.31,21000.0
2012-06-11 12:40:00,31.3,31.32,31.27,31.31,25200.0,31.3,31.32,31.27,31.31,25200.0
2012-06-11 12:45:00,31.31,31.36,31.31,31.33,15000.0,31.31,31.36,31.31,31.33,15000.0
2012-06-11 12:50:00,31.33,31.35,31.31,31.32,20300.0,31.33,31.35,31.31,31.32,20300.0
2012-06-11 12:55:00,31.32,31.33,31.3,31.31,9700.0,31.32,31.33,31.3,31.31,9700.0
2012-06-11 13:00:00,31.31,31.38,31.31,31.38,22800.0,31.31,31.38,31.31,31.38,22800.0
2012-06-11 13:05:00,31.37,31.39,31.35,31.39,43600.0,31.37,31.39,31.35,31.39,43600.0
2012-06-11 13:10:00,31.38,31.43,31.37,31.43,17400.0,31.38,31.43,31.37,31.43,17400.0
2012-06-11 13:15:00,31.44,31.44,31.41,31.44,37000.0,31.44,31.44,31.41,31.44,37000.0
2012-06-11 13:20:00,31.45,31.45,31.4,31.4,22700.0,31.45,31.45,31.4,31.4,22700.0
2012-06-11 13:25:00,31.4,31.43,31.4,31.42,9100.0,31.4,31.43,31.4,31.42,9100.0
2012-06-11 13:30:00,31.42,31.59,31.35,31.4,328100.0,31.42,31.59,31.35,31.4,328100.0
2012-06-11 13:35:00,31.4,31.46,31.38,31.4,40900.0,31.4,31.46,31.38,31.4,40900.0
2012-06-11 13:40:00,31.4,31.41,31.37,31.37,13300.0,31.4,31.41,31.37,31.37,13300.0
2012-06-11 13:45:00,31.38,31.38,31.33,31.33,20000.0,31.38,31.38,31.33,31.33,20000.0
2012-06-11 13:50:00,31.34,31.38,31.34,31.35,11000.0,31.34,31.38,31.34,31.35,11000.0
2012-06-11 13:55:00,31.35,31.36,31.33,31.33,11500.0,31.35,31.36,31.33,31.33,11500.0
2012-06-11 14:00:00,31.33,31.33,31.22,31.23,56000.0,31.33,31.33,31.22,31.23,56000.0
2012-06-11 14:05:00,31.23,31.27,31.23,31.24,17700.0,31.23,31.27,31.23,31.24,17700.0
2012-06-11 14:10:00,31.24,31.27,31.19,31.22,68500.0,31.24,31.27,31.19,31.22,68500.0
2012-06-11 14:15:00,31.23,31.26,31.22,31.23,14600.0,31.23,31.26,31.22,31.23,14600.0
2012-06-11 14:20:00,31.23,31.28,31.22,31.27,28500.0,31.23,31.28,31.22,31.27,28500.0
2012-06-11 14:25:00,31.27,31.3,31.26,31.27,21700.0,31.27,31.3,31.26,31.27,21700.0
2012-06-11 14:30:00,31.27,31.33,31.26,31.33,12900.0,31.27,31.33,31.26,31.33,12900.0
2012-06-11 14:35:00,31.33,31.33,31.25,31.26,25400.0,31.33,31.33,31.25,31.26,25400.0
2012-06-11 14:40:00,31.26,31.29,31.26,31.28,18700.0,31.26,31.29,31.26,31.28,18700.0
2012-06-11 14:45:00,31.27,31.28,31.21,31.22,22800.0,31.27,31.28,31.21,31.22,22800.0
2012-06-11 14:50:00,31.23,31.25,31.2,31.21,15700.0,31.23,31.25,31.2,31.21,15700.0
2012-06-11 14:55:00,31.21,31.3,31.21,31.27,240700.0,31.21,31.3,31.21,31.27,240700.0
2012-06-11 15:00:00,31.27,31.28,31.23,31.26,133800.0,31.27,31.28,31.23,31.26,133800.0
2012-06-11 15:05:00,31.26,31.28,31.25,31.25,32400.0,31.26,31.28,31.25,31.25,32400.0
2012-06-11 15:10:00,31.26,31.27,31.16,31.19,34400.0,31.26,31.27,31.16,31.19,34400.0
2012-06-11 15:15:00,31.18,31.18,31.14,31.15,52400.0,31.18,31.18,31.14,31.15,52400.0
2012-06-11 15:20:00,31.15,31.19,31.14,31.15,41400.0,31.15,31.19,31.14,31.15,41400.0
2012-06-11 15:25:00,31.16,31.16,31.11,31.15,26400.0,31.16,31.16,31.11,31.15,26400.0
2012-06-11 15:30:00,31.16,31.2,31.15,31.15,57700.0,31.16,31.2,31.15,31.15,57700.0
2012-06-11 15:35:00,31.14,31.22,31.13,31.22,52600.0,31.14,31.22,31.13,31.22,52600.0
2012-06-11 15:40:00,31.22,31.28,31.22,31.25,48000.0,31.22,31.28,31.22,31.25,48000.0
2012-06-11 15:45:00,31.25,31.26,31.18,31.19,99600.0,31.25,31.26,31.18,31.19,99600.0
2012-06-11 15:50:00,31.19,31.19,31.13,31.13,300700.0,31.19,31.19,31.13,31.13,300700.0
2012-06-11 15:55:00,31.13,31.14,31.09,31.13,316400.0,31.13,31.14,31.09,31.13,316400.0
2012-06-12 09:30:00,31.34,31.42,31.2,31.38,44500.0,31.34,31.42,31.2,31.38,44500.0
2012-06-12 09:35:00,31.39,31.5,31.38,31.4,44500.0,31.39,31.5,31.38,31.4,44500.0
2012-06-12 09:40:00,31.4,31.46,31.35,31.42,37800.0,31.4,31.46,31.35,31.42,37800.0
2012-06-12 09:45:00,31.41,31.5,31.39,31.42,32300.0,31.41,31.5,31.39,31.42,32300.0
2012-06-12 09:50:00,31.43,31.53,31.43,31.49,24200.0,31.43,31.53,31.43,31.49,24200.0
2012-06-12 09:55:00,31.49,31.54,31.44,31.49,39200.0,31.49,31.54,31.44,31.49,39200.0
2012-06-12 10:00:00,31.49,31.56,31.45,31.49,48600.0,31.49,31.56,31.45,31.49,48600.0
2012-06-12 10:05:00,31.49,31.5,31.3,31.33,41200.0,31.49,31.5,31.3,31.33,41200.0
2012-06-12 10:10:00,31.32,31.34,31.27,31.29,37800.0,31.32,31.34,31.27,31.29,37800.0
2012-06-12 10:15:00,31.29,31.39,31.27,31.29,41100.0,31.29,31.39,31.27,31.29,41100.0
2012-06-12 10:20:00,31.29,31.35,31.25,31.33,29000.0,31.29,31.35,31.25,31.33,29000.0
2012-06-12 10:25:00,31.33,31.4,31.33,31.34,26700.0,31.33,31.4,31.33,31.34,26700.0
2012-06-12 10:30:00,31.35,31.35,31.28,31.33,27500.0,31.35,31.35,31.28,31.33,27500.0
2012-06-12 10:35:00,31.33,31.36,31.24,31.24,32300.0,31.33,31.36,31.24,31.24,32300.0
2012-06-12 10:40:00,31.23,31.32,31.21,31.29,108500.0,31.23,31.32,31.21,31.29,108500.0
2012-06-12 10:45:00,31.3,31.4,31.28,31.38,36300.0,31.3,31.4,31.28,31.38,36300.0
2012-06-12 10:50:00,31.38,31.38,31.34,31.38,26300.0,31.38,31.38,31.34,31.38,26300.0
2012-06-12 10:55:00,31.38,31.43,31.37,31.41,32000.0,31.38,31.43,31.37,31.41,32000.0
2012-06-12 11:00:00,31.4,31.55,31.39,31.53,37800.0,31.4,31.55,31.39,31.53,37800.0
2012-06-12 11:05:00,31.54,31.57,31.54,31.56,25500.0,31.54,31.57,31.54,31.56,25500.0
2012-06-12 11:10:00,31.57,31.67,31.52,31.63,79500.0,31.57,31.67,31.52,31.63,79500.0
2012-06-12 11:15:00,31.62,31.63,31.56,31.58,36700.0,31.62,31.63,31.56,31.58,36700.0
2012-06-12 11:20:00,31.58,31.71,31.58,31.71,44200.0,31.58,31.71,31.58,31.71,44200.0
2012-06-12 11:25:00,31.71,31.73,31.68,31.7,37400.0,31.71,31.73,31.68,31.7,37400.0
2012-06-12 11:30:00,31.68,31.75,31.68,31.71,21400.0,31.68,31.75,31.68,31.71,21400.0
2012-06-12 11:35:00,31.71,31.72,31.68,31.72,27800.0,31.71,31.72,31.68,31.72,27800.0
2012-06-12 11:40:00,31.72,31.74,31.7,31.72,18000.0,31.72,31.74,31.7,31.72,18000.0
2012-06-12 11:45:00,31.72,31.73,31.65,31.66,24900.0,31.72,31.73,31.65,31.66,24900.0
2012-06-12 11:50:00,31.66,31.68,31.62,31.62,27000.0,31.66,31.68,31.62,31.62,27000.0
2012-06-12 11:55:00,31.63,31.64,31.61,31.64,21000.0,31.63,31.64,31.61,31.64,21000.0
2012-06-12 12:00:00,31.65,31.7,31.65,31.69,25300.0,31.65,31.7,31.65,31.69,25300.0
2012-06-12 12:05:00,31.69,31.7,31.62,31.63,37000.0,31.69,31.7,31.62,31.63,37000.0
2012-06-12 12:10:00,31.63,31.64,31.58,31.62,32200.0,31.63,31.64,31.58,31.62,32200.0
2012-06-12 12:15:00,31.61,31.62,31.55,31.59,23500.0,31.61,31.62,31.55,31.59,23500.0
2012-06-12 12:20:00,31.59,31.64,31.58,31.64,39700.0,31.59,31.64,31.58,31.64,39700.0
2012-06-12 12:25:00,31.64,31.64,31.58,31.58,20200.0,31.64,31.64,31.58,31.58,20200.0
2012-06-12 12:30:00,31.57,31.58,31.55,31.56,29900.0,31.57,31.58,31.55,31.56,29900.0
2012-06-12 12:35:00,31.56,31.6,31.55,31.57,71600.0,31.56,31.6,31.55,31.57,71600.0
2012-06-12 12:40:00,31.57,31.58,31.54,31.54,38300.0,31.57,31.58,31.54,31.54,38300.0
2012-06-12 12:45:00,31.54,31.57,31.51,31.53,44900.0,31.54,31.57,31.51,31.53,44900.0
2012-06-12 12:50:00,31.53,31.54,31.49,31.5,22200.0,31.53,31.54,31.49,31.5,22200.0
2012-06-12 12:55:00,31.5,31.52,31.48,31.51,21700.0,31.5,31.52,31.48,31.51,21700.0
2012-06-12 13:00:00,31.52,31.53,31.49,31.5,15800.0,31.52,31.53,31.49,31.5,15800.0
2012-06-12 13:05:00,31.5,31.51,31.48,31.49,24000.0,31.5,31.51,31.48,31.49,24000.0
2012-06-12 13:10:00,31.5,31.63,31.5,31.58,63800.0,31.5,31.63,31.5,31.58,63800.0
2012-06-12 13:15:00,31.59,31.61,31.56,31.61,29300.0,31.59,31.61,31.56,31.61,29300.0
2012-06-12 13:20:00,31.62,31.65,31.56,31.56,32300.0,31.62,31.65,31.56,31.56,32300.0
2012-06-12 13:25:00,31.57,31.58,31.53,31.53,12500.0,31.57,31.58,31.53,31.53,12500.0
2012-06-12 13:30:00,31.53,31.56,31.53,31.53,31900.0,31.53,31.56,31.53,31.53,31900.0
2012-06-12 13:35:00,31.54,31.6,31.54,31.58,32300.0,31.54,31.6,31.54,31.58,32300.0
2012-06-12 13:40:00,31.59,31.61,31.56,31.57,30500.0,31.59,31.61,31.56,31.57,30500.0
2012-06-12 13:45:00,31.57,31.59,31.52,31.54,28200.0,31.57,31.59,31.52,31.54,28200.0
2012-06-12 13:50:00,31.55,31.57,31.5,31.52,36600.0,31.55,31.57,31.5,31.52,36600.0
2012-06-12 13:55:00,31.52,31.54,31.49,31.51,30000.0,31.52,31.54,31.49,31.51,30000.0
2012-06-12 14:00:00,31.5,31.55,31.49,31.55,28100.0,31.5,31.55,31.49,31.55,28100.0
2012-06-12 14:05:00,31.54,31.55,31.51,31.52,28400.0,31.54,31.55,31.51,31.52,28400.0
2012-06-12 14:10:00,31.51,31.53,31.48,31.51,28500.0,31.51,31.53,31.48,31.51,28500.0
2012-06-12 14:15:00,31.51,31.54,31.5,31.53,41200.0,31.51,31.54,31.5,31.53,41200.0
2012-06-12 14:20:00,31.52,31.53,31.48,31.53,38200.0,31.52,31.53,31.48,31.53,38200.0
2012-06-12 14:25:00,31.52,31.53,31.49,31.49,19700.0,31.52,31.53,31.49,31.49,19700.0
2012-06-12 14:30:00,31.49,31.58,31.49,31.58,40100.0,31.49,31.58,31.49,31.58,40100.0
2012-06-12 14:35:00,31.56,31.6,31.54,31.59,31700.0,31.56,31.6,31.54,31.59,31700.0
2012-06-12 14:40:00,31.59,31.6,31.55,31.56,25300.0,31.59,31.6,31.55,31.56,25300.0
2012-06-12 14:45:00,31.56,31.57,31.53,31.55,30300.0,31.56,31.57,31.53,31.55,30300.0
2012-06-12 14:50:00,31.55,31.57,31.49,31.52,19600.0,31.55,31.57,31.49,31.52,19600.0
2012-06-12 14:55:00,31.52,31.55,31.51,31.55,15700.0,31.52,31.55,31.51,31.55,15700.0
2012-06-12 15:00:00,31.56,31.58,31.53,31.56,26900.0,31.56,31.58,31.53,31.56,26900.0
2012-06-12 15:05:00,31.56,31.58,31.55,31.58,19700.0,31.56,31.58,31.55,31.58,19700.0
2012-06-12 15:10:00,31.57,31.6,31.54,31.55,37400.0,31.57,31.6,31.54,31.55,37400.0
2012-06-12 15:15:00,31.55,31.59,31.52,31.54,27000.0,31.55,31.59,31.52,31.54,27000.0
2012-06-12 15:20:00,31.54,31.59,31.52,31.59,32200.0,31.54,31.59,31.52,31.59,32200.0
2012-06-12 15:25:00,31.59,31.67,31.59,31.66,53700.0,31.59,31.67,31.59,31.66,53700.0
2012-06-12 15:30:00,31.66,31.66,31.6,31.61,45900.0,31.66,31.66,31.6,31.61,45900.0
2012-06-12 15:35:00,31.61,31.68,31.61,31.65,70200.0,31.61,31.68,31.61,31.65,70200.0
2012-06-12 15:40:00,31.65,31.77,31.64,31.73,102400.0,31.65,31.77,31.64,31.73,102400.0
2012-06-12 15:45:00,31.73,31.76,31.7,31.71,80300.0,31.73,31.76,31.7,31.71,80300.0
2012-06-12 15:50:00,31.71,31.77,31.69,31.75,122200.0,31.71,31.77,31.69,31.75,122200.0
2012-06-12 15:55:00,31.76,31.78,31.72,31.77,140400.0,31.76,31.78,31.72,31.77,140400.0
2012-06-13 09:30:00,31.65,31.71,31.55,31.66,37900.0,31.65,31.71,31.55,31.66,37900.0
2012-06-13 09:35:00,31.65,31.77,31.63,31.64,26600.0,31.65,31.77,31.63,31.64,26600.0
2012-06-13 09:40:00,31.64,31.77,31.61,31.72,36500.0,31.64,31.77,31.61,31.72,36500.0
2012-06-13 09:45:00,31.71,31.71,31.62,31.68,30300.0,31.71,31.71,31.62,31.68,30300.0
2012-06-13 09:50:00,31.67,31.67,31.56,31.58,42400.0,31.67,31.67,31.56,31.58,42400.0
2012-06-13 09:55:00,31.59,31.65,31.54,31.65,32400.0,31.59,31.65,31.54,31.65,32400.0
2012-06-13 10:00:00,31.62,31.75,31.61,31.75,20600.0,31.62,31.75,31.61,31.75,20600.0
2012-06-13 10:05:00,31.74,31.79,31.7,31.74,54900.0,31.74,31.79,31.7,31.74,54900.0
2012-06-13 10:10:00,31.74,31.89,31.74,31.85,43100.0,31.74,31.89,31.74,31.85,43100.0
2012-06-13 10:15:00,31.85,31.9,31.83,31.86,43700.0,31.85,31.9,31.83,31.86,43700.0
2012-06-13 10:20:00,31.85,31.86,31.8,31.82,17700.0,31.85,31.86,31.8,31.82,17700.0
2012-06-13 10:25:00,31.82,31.84,31.78,31.84,17100.0,31.82,31.84,31.78,31.84,17100.0
2012-06-13 10:30:00,31.84,31.92,31.84,31.92,35500.0,31.84,31.92,31.84,31.92,35500.0
2012-06-13 10:35:00,31.91,31.98,31.91,31.95,31400.0,31.91,31.98,31.91,31.95,31400.0
2012-06-13 10:40:00,31.95,31.99,31.93,31.96,111500.0,31.95,31.99,31.93,31.96,111500.0
2012-06-13 10:45:00,31.97,31.99,31.92,31.93,26800.0,31.97,31.99,31.92,31.93,26800.0
2012-06-13 10:50:00,31.93,31.98,31.93,31.96,61000.0,31.93,31.98,31.93,31.96,61000.0
2012-06-13 10:55:00,31.97,32.02,31.96,31.98,55000.0,31.97,32.02,31.96,31.98,55000.0
2012-06-13 11:00:00,31.98,31.98,31.87,31.91,31500.0,31.98,31.98,31.87,31.91,31500.0
2012-06-13 11:05:00,31.9,31.92,31.87,31.87,25000.0,31.9,31.92,31.87,31.87,25000.0
2012-06-13 11:10:00,31.88,31.89,31.83,31.89,36100.0,31.88,31.89,31.83,31.89,36100.0
2012-06-13 11:15:00,31.88,31.92,31.87,31.9,33200.0,31.88,31.92,31.87,31.9,33200.0
2012-06-13 11:20:00,31.91,31.94,31.91,31.94,39800.0,31.91,31.94,31.91,31.94,39800.0
2012-06-13 11:25:00,31.93,31.93,31.88,31.89,44100.0,31.93,31.93,31.88,31.89,44100.0
2012-06-13 11:30:00,31.9,31.99,31.89,31.98,23900.0,31.9,31.99,31.89,31.98,23900.0
2012-06-13 11:35:00,31.98,32.0,31.95,31.96,42800.0,31.98,32.0,31.95,31.96,42800.0
2012-06-13 11:40:00,31.96,32.0,31.96,31.97,34600.0,31.96,32.0,31.96,31.97,34600.0
2012-06-13 11:45:00,31.97,31.98,31.93,31.93,41500.0,31.97,31.98,31.93,31.93,41500.0
2012-06-13 11:50:00,31.93,31.97,31.88,31.9,78700.0,31.93,31.97,31.88,31.9,78700.0
2012-06-13 11:55:00,31.9,31.91,31.87,31.88,23300.0,31.9,31.91,31.87,31.88,23300.0
2012-06-13 12:00:00,31.87,31.87,31.84,31.85,11800.0,31.87,31.87,31.84,31.85,11800.0
2012-06-13 12:05:00,31.85,31.85,31.77,31.8,24500.0,31.85,31.85,31.77,31.8,24500.0
2012-06-13 12:10:00,31.8,31.85,31.79,31.85,47500.0,31.8,31.85,31.79,31.85,47500.0
2012-06-13 12:15:00,31.84,31.87,31.82,31.87,19400.0,31.84,31.87,31.82,31.87,19400.0
2012-06-13 12:20:00,31.86,31.88,31.85,31.88,19800.0,31.86,31.88,31.85,31.88,19800.0
2012-06-13 12:25:00,31.88,31.89,31.84,31.84,26800.0,31.88,31.89,31.84,31.84,26800.0
2012-06-13 12:30:00,31.84,31.92,31.83,31.91,28200.0,31.84,31.92,31.83,31.91,28200.0
2012-06-13 12:35:00,31.91,32.01,31.91,32.0,34600.0,31.91,32.01,31.91,32.0,34600.0
2012-06-13 12:40:00,32.01,32.06,32.0,32.06,23300.0,32.01,32.06,32.0,32.06,23300.0
2012-06-13 12:45:00,32.06,32.09,32.04,32.04,53500.0,32.06,32.09,32.04,32.04,53500.0
2012-06-13 12:50:00,32.04,32.05,32.03,32.05,29500.0,32.04,32.05,32.03,32.05,29500.0
2012-06-13 12:55:00,32.05,32.05,31.99,31.99,13400.0,32.05,32.05,31.99,31.99,13400.0
2012-06-13 13:00:00,31.99,32.05,31.99,32.05,42200.0,31.99,32.05,31.99,32.05,42200.0
2012-06-13 13:05:00,32.04,32.08,32.02,32.08,19500.0,32.04,32.08,32.02,32.08,19500.0
2012-06-13 13:10:00,32.07,32.09,32.01,32.01,34200.0,32.07,32.09,32.01,32.01,34200.0
2012-06-13 13:15:00,32.02,32.04,32.01,32.04,15900.0,32.02,32.04,32.01,32.04,15900.0
2012-06-13 13:20:00,32.03,32.03,32.0,32.01,10800.0,32.03,32.03,32.0,32.01,10800.0
2012-06-13 13:25:00,32.01,32.07,32.0,32.06,44100.0,32.01,32.07,32.0,32.06,44100.0
2012-06-13 13:30:00,32.05,32.07,32.03,32.06,11600.0,32.05,32.07,32.03,32.06,11600.0
2012-06-13 13:35:00,32.05,32.07,32.03,32.07,14100.0,32.05,32.07,32.03,32.07,14100.0
2012-06-13 13:40:00,32.07,32.07,32.02,32.03,41400.0,32.07,32.07,32.02,32.03,41400.0
2012-06-13 13:45:00,32.03,32.06,32.0,32.04,62500.0,32.03,32.06,32.0,32.04,62500.0
2012-06-13 13:50:00,32.03,32.07,32.02,32.04,43800.0,32.03,32.07,32.02,32.04,43800.0
2012-06-13 13:55:00,32.03,32.04,31.96,31.98,60700.0,32.03,32.04,31.96,31.98,60700.0
2012-06-13 14:00:00,31.98,32.01,31.98,32.0,97900.0,31.98,32.01,31.98,32.0,97900.0
2012-06-13 14:05:00,32.0,32.01,31.99,32.01,20700.0,32.0,32.01,31.99,32.01,20700.0
2012-06-13 14:10:00,32.01,32.01,31.96,31.98,55900.0,32.01,32.01,31.96,31.98,55900.0
2012-06-13 14:15:00,31.97,32.02,31.97,32.0,36000.0,31.97,32.02,31.97,32.0,36000.0
2012-06-13 14:20:00,32.0,32.04,31.99,32.02,48800.0,32.0,32.04,31.99,32.02,48800.0
2012-06-13 14:25:00,32.02,32.03,31.99,32.01,38400.0,32.02,32.03,31.99,32.01,38400.0
2012-06-13 14:30:00,32.0,32.02,31.94,31.98,52400.0,32.0,32.02,31.94,31.98,52400.0
2012-06-13 14:35:00,31.97,32.0,31.95,31.99,36300.0,31.97,32.0,31.95,31.99,36300.0
2012-06-13 14:40:00,31.99,32.0,31.88,31.88,52700.0,31.99,32.0,31.88,31.88,52700.0
2012-06-13 14:45:00,31.88,31.89,31.84,31.89,41500.0,31.88,31.89,31.84,31.89,41500.0
2012-06-13 14:50:00,31.88,31.88,31.84,31.84,73800.0,31.88,31.88,31.84,31.84,73800.0
2012-06-13 14:55:00,31.84,31.86,31.81,31.85,45800.0,31.84,31.86,31.81,31.85,45800.0
2012-06-13 15:00:00,31.84,31.88,31.78,31.78,53200.0,31.84,31.88,31.78,31.78,53200.0
2012-06-13 15:05:00,31.78,31.83,31.75,31.82,25800.0,31.78,31.83,31.75,31.82,25800.0
2012-06-13 15:10:00,31.82,31.83,31.79,31.8,53400.0,31.82,31.83,31.79,31.8,53400.0
2012-06-13 15:15:00,31.8,31.82,31.71,31.71,42900.0,31.8,31.82,31.71,31.71,42900.0
2012-06-13 15:20:00,31.72,31.74,31.69,31.74,78300.0,31.72,31.74,31.69,31.74,78300.0
2012-06-13 15:25:00,31.74,31.75,31.65,31.67,76900.0,31.74,31.75,31.65,31.67,76900.0
2012-06-13 15:30:00,31.67,31.75,31.66,31.7,58200.0,31.67,31.75,31.66,31.7,58200.0
2012-06-13 15:35:00,31.7,31.75,31.7,31.74,109900.0,31.7,31.75,31.7,31.74,109900.0
2012-06-13 15:40:00,31.74,31.77,31.71,31.77,139100.0,31.74,31.77,31.71,31.77,139100.0
2012-06-13 15:45:00,31.76,31.76,31.66,31.67,120100.0,31.76,31.76,31.66,31.67,120100.0
2012-06-13 15:50:00,31.66,31.72,31.64,31.69,107600.0,31.66,31.72,31.64,31.69,107600.0
2012-06-13 15:55:00,31.71,31.79,31.71,31.78,203500.0,31.71,31.79,31.71,31.78,203500.0
2012-06-14 09:30:00,31.3,31.55,31.15,31.3,291600.0,31.3,31.55,31.15,31.3,291600.0
2012-06-14 09:35:00,31.3,31.41,31.3,31.33,284400.0,31.3,31.41,31.3,31.33,284400.0
2012-06-14 09:40:00,31.33,31.33,31.13,31.17,280600.0,31.33,31.33,31.13,31.17,280600.0
2012-06-14 09:45:00,31.17,31.26,31.15,31.24,291100.0,31.17,31.26,31.15,31.24,291100.0
2012-06-14 09:50:00,31.24,31.33,31.24,31.29,163800.0,31.24,31.33,31.24,31.29,163800.0
2012-06-14 09:55:00,31.3,31.46,31.3,31.42,92800.0,31.3,31.46,31.3,31.42,92800.0
2012-06-14 10:00:00,31.42,31.48,31.4,31.42,39200.0,31.42,31.48,31.4,31.42,39200.0
2012-06-14 10:05:00,31.41,31.44,31.36,31.36,72700.0,31.41,31.44,31.36,31.36,72700.0
2012-06-14 10:10:00,31.36,31.42,31.35,31.38,90500.0,31.36,31.42,31.35,31.38,90500.0
2012-06-14 10:15:00,31.38,31.46,31.37,31.42,68400.0,31.38,31.46,31.37,31.42,68400.0
2012-06-14 10:20:00,31.42,31.42,31.37,31.4,120000.0,31.42,31.42,31.37,31.4,120000.0
2012-06-14 10:25:00,31.41,31.47,31.41,31.44,72700.0,31.41,31.47,31.41,31.44,72700.0
2012-06-14 10:30:00,31.44,31.44,31.38,31.41,180100.0,31.44,31.44,31.38,31.41,180100.0
2012-06-14 10:35:00,31.41,31.42,31.32,31.33,94100.0,31.41,31.42,31.32,31.33,94100.0
2012-06-14 10:40:00,31.33,31.39,31.31,31.31,173500.0,31.33,31.39,31.31,31.31,173500.0
2012-06-14 10:45:00,31.32,31.33,31.29,31.29,130800.0,31.32,31.33,31.29,31.29,130800.0
2012-06-14 10:50:00,31.3,31.32,31.29,31.32,68700.0,31.3,31.32,31.29,31.32,68700.0
2012-06-14 10:55:00,31.33,31.37,31.29,31.31,96300.0,31.33,31.37,31.29,31.31,96300.0
2012-06-14 11:00:00,31.31,31.32,31.29,31.3,71600.0,31.31,31.32,31.29,31.3,71600.0
2012-06-14 11:05:00,31.31,31.32,31.27,31.3,46500.0,31.31,31.32,31.27,31.3,46500.0
2012-06-14 11:10:00,31.3,31.35,31.28,31.33,72800.0,31.3,31.35,31.28,31.33,72800.0
2012-06-14 11:15:00,31.34,31.39,31.32,31.37,79900.0,31.34,31.39,31.32,31.37,79900.0
2012-06-14 11:20:00,31.37,31.43,31.37,31.41,100800.0,31.37,31.43,31.37,31.41,100800.0
2012-06-14 11:25:00,31.42,31.47,31.42,31.45,73000.0,31.42,31.47,31.42,31.45,73000.0
2012-06-14 11:30:00,31.45,31.45,31.4,31.4,73700.0,31.45,31.45,31.4,31.4,73700.0
2012-06-14 11:35:00,31.4,31.46,31.4,31.45,61000.0,31.4,31.46,31.4,31.45,61000.0
2012-06-14 11:40:00,31.45,31.46,31.41,31.44,34100.0,31.45,31.46,31.41,31.44,34100.0
2012-06-14 11:45:00,31.43,31.52,31.43,31.52,61600.0,31.43,31.52,31.43,31.52,61600.0
2012-06-14 11:50:00,31.51,31.54,31.5,31.54,36700.0,31.51,31.54,31.5,31.54,36700.0
2012-06-14 11:55:00,31.54,31.54,31.48,31.49,36200.0,31.54,31.54,31.48,31.49,36200.0
2012-06-14 12:00:00,31.49,31.53,31.47,31.52,23400.0,31.49,31.53,31.47,31.52,23400.0
2012-06-14 12:05:00,31.51,31.54,31.49,31.54,34800.0,31.51,31.54,31.49,31.54,34800.0
2012-06-14 12:10:00,31.53,31.62,31.53,31.57,63200.0,31.53,31.62,31.53,31.57,63200.0
2012-06-14 12:15:00,31.57,31.61,31.56,31.57,39700.0,31.57,31.61,31.56,31.57,39700.0
2012-06-14 12:20:00,31.57,31.62,31.57,31.61,40000.0,31.57,31.62,31.57,31.61,40000.0
2012-06-14 12:25:00,31.61,31.62,31.6,31.61,18600.0,31.61,31.62,31.6,31.61,18600.0
2012-06-14 12:30:00,31.61,31.74,31.6,31.72,94300.0,31.61,31.74,31.6,31.72,94300.0
2012-06-14 12:35:00,31.71,31.75,31.7,31.7,40400.0,31.71,31.75,31.7,31.7,40400.0
2012-06-14 12:40:00,31.7,31.75,31.7,31.73,24200.0,31.7,31.75,31.7,31.73,24200.0
2012-06-14 12:45:00,31.73,31.8,31.73,31.8,41700.0,31.73,31.8,31.73,31.8,41700.0
2012-06-14 12:50:00,31.79,31.83,31.78,31.8,37000.0,31.79,31.83,31.78,31.8,37000.0
2012-06-14 12:55:00,31.8,31.85,31.79,31.79,34800.0,31.8,31.85,31.79,31.79,34800.0
2012-06-14 13:00:00,31.79,31.79,31.72,31.76,74900.0,31.79,31.79,31.72,31.76,74900.0
2012-06-14 13:05:00,31.77,31.79,31.72,31.73,39800.0,31.77,31.79,31.72,31.73,39800.0
2012-06-14 13:10:00,31.73,31.76,31.72,31.75,71100.0,31.73,31.76,31.72,31.75,71100.0
2012-06-14 13:15:00,31.75,31.78,31.74,31.78,55900.0,31.75,31.78,31.74,31.78,55900.0
2012-06-14 13:20:00,31.78,31.78,31.69,31.69,49100.0,31.78,31.78,31.69,31.69,49100.0
2012-06-14 13:25:00,31.69,31.69,31.64,31.66,60400.0,31.69,31.69,31.64,31.66,60400.0
2012-06-14 13:30:00,31.67,31.74,31.65,31.74,39200.0,31.67,31.74,31.65,31.74,39200.0
2012-06-14 13:35:00,31.74,31.81,31.73,31.78,39800.0,31.74,31.81,31.73,31.78,39800.0
2012-06-14 13:40:00,31.79,31.79,31.77,31.77,40500.0,31.79,31.79,31.77,31.77,40500.0
2012-06-14 13:45:00,31.77,31.79,31.76,31.79,29300.0,31.77,31.79,31.76,31.79,29300.0
2012-06-14 13:50:00,31.79,31.79,31.74,31.76,54500.0,31.79,31.79,31.74,31.76,54500.0
2012-06-14 13:55:00,31.77,31.79,31.72,31.72,37700.0,31.77,31.79,31.72,31.72,37700.0
2012-06-14 14:00:00,31.72,31.73,31.69,31.7,29900.0,31.72,31.73,31.69,31.7,29900.0
2012-06-14 14:05:00,31.7,31.72,31.68,31.7,25800.0,31.7,31.72,31.68,31.7,25800.0
2012-06-14 14:10:00,31.69,31.7,31.67,31.68,13800.0,31.69,31.7,31.67,31.68,13800.0
2012-06-14 14:15:00,31.67,31.68,31.63,31.63,18800.0,31.67,31.68,31.63,31.63,18800.0
2012-06-14 14:20:00,31.63,31.63,31.6,31.6,41300.0,31.63,31.63,31.6,31.6,41300.0
2012-06-14 14:25:00,31.6,31.61,31.53,31.56,31800.0,31.6,31.61,31.53,31.56,31800.0
2012-06-14 14:30:00,31.57,31.57,31.49,31.5,58400.0,31.57,31.57,31.49,31.5,58400.0
2012-06-14 14:35:00,31.49,31.58,31.49,31.58,49100.0,31.49,31.58,31.49,31.58,49100.0
2012-06-14 14:40:00,31.57,31.57,31.51,31.51,49100.0,31.57,31.57,31.51,31.51,49100.0
2012-06-14 14:45:00,31.51,31.51,31.47,31.5,32200.0,31.51,31.51,31.47,31.5,32200.0
2012-06-14 14:50:00,31.5,31.52,31.49,31.5,21300.0,31.5,31.52,31.49,31.5,21300.0
2012-06-14 14:55:00,31.49,31.51,31.45,31.46,100700.0,31.49,31.51,31.45,31.46,100700.0
2012-06-14 15:00:00,31.46,31.52,31.46,31.52,41000.0,31.46,31.52,31.46,31.52,41000.0
2012-06-14 15:05:00,31.52,31.83,31.51,31.68,172400.0,31.52,31.83,31.51,31.68,172400.0
2012-06-14 15:10:00,31.68,31.76,31.65,31.75,122900.0,31.68,31.76,31.65,31.75,122900.0
2012-06-14 15:15:00,31.75,31.76,31.59,31.59,75700.0,31.75,31.76,31.59,31.59,75700.0
2012-06-14 15:20:00,31.6,31.66,31.5,31.51,109500.0,31.6,31.66,31.5,31.51,109500.0
2012-06-14 15:25:00,31.5,31.58,31.47,31.49,135900.0,31.5,31.58,31.47,31.49,135900.0
2012-06-14 15:30:00,31.49,31.63,31.48,31.62,97100.0,31.49,31.63,31.48,31.62,97100.0
2012-06-14 15:35:00,31.61,31.72,31.61,31.7,52900.0,31.61,31.72,31.61,31.7,52900.0
2012-06-14 15:40:00,31.7,31.73,31.67,31.69,88500.0,31.7,31.73,31.67,31.69,88500.0
2012-06-14 15:45:00,31.67,31.77,31.67,31.7,122900.0,31.67,31.77,31.67,31.7,122900.0
2012-06-14 15:50:00,31.7,31.74,31.65,31.68,119100.0,31.7,31.74,31.65,31.68,119100.0
2012-06-14 15:55:00,31.68,31.71,31.65,31.67,265900.0,31.68,31.71,31.65,31.67,265900.0
2012-06-15 09:30:00,31.75,31.9,31.44,31.78,692700.0,31.75,31.9,31.44,31.78,692700.0
2012-06-15 09:35:00,31.78,31.85,31.75,31.79,43800.0,31.78,31.85,31.75,31.79,43800.0
2012-06-15 09:40:00,31.8,32.04,31.79,31.98,49100.0,31.8,32.04,31.79,31.98,49100.0
2012-06-15 09:45:00,31.99,32.01,31.96,31.99,48800.0,31.99,32.01,31.96,31.99,48800.0
2012-06-15 09:50:00,31.98,32.06,31.92,31.93,70600.0,31.98,32.06,31.92,31.93,70600.0
2012-06-15 09:55:00,31.95,32.01,31.92,31.94,50300.0,31.95,32.01,31.92,31.94,50300.0
2012-06-15 10:00:00,31.95,32.02,31.95,31.97,56100.0,31.95,32.02,31.95,31.97,56100.0
2012-06-15 10:05:00,31.97,32.0,31.94,31.97,43900.0,31.97,32.0,31.94,31.97,43900.0
2012-06-15 10:10:00,31.96,32.04,31.93,32.0,67200.0,31.96,32.04,31.93,32.0,67200.0
2012-06-15 10:15:00,32.0,32.03,31.97,32.01,30800.0,32.0,32.03,31.97,32.01,30800.0
2012-06-15 10:20:00,32.0,32.05,31.99,32.0,56600.0,32.0,32.05,31.99,32.0,56600.0
2012-06-15 10:25:00,32.0,32.04,31.97,32.03,30600.0,32.0,32.04,31.97,32.03,30600.0
2012-06-15 10:30:00,32.03,32.08,31.98,32.03,47300.0,32.03,32.08,31.98,32.03,47300.0
2012-06-15 10:35:00,32.03,32.06,31.98,32.02,33100.0,32.03,32.06,31.98,32.02,33100.0
2012-06-15 10:40:00,32.03,32.08,32.0,32.08,50400.0,32.03,32.08,32.0,32.08,50400.0
2012-06-15 10:45:00,32.07,32.12,32.05,32.07,59200.0,32.07,32.12,32.05,32.07,59200.0
2012-06-15 10:50:00,32.07,32.14,32.07,32.13,50100.0,32.07,32.14,32.07,32.13,50100.0
2012-06-15 10:55:00,32.13,32.13,32.09,32.12,22300.0,32.13,32.13,32.09,32.12,22300.0
2012-06-15 11:00:00,32.11,32.16,32.1,32.13,42400.0,32.11,32.16,32.1,32.13,42400.0
2012-06-15 11:05:00,32.13,32.15,32.09,32.12,52000.0,32.13,32.15,32.09,32.12,52000.0
2012-06-15 11:10:00,32.13,32.18,32.13,32.16,35200.0,32.13,32.18,32.13,32.16,35200.0
2012-06-15 11:15:00,32.16,32.17,32.13,32.15,32200.0,32.16,32.17,32.13,32.15,32200.0
2012-06-15 11:20:00,32.14,32.17,32.12,32.14,56900.0,32.14,32.17,32.12,32.14,56900.0
2012-06-15 11:25:00,32.12,32.17,32.11,32.14,44800.0,32.12,32.17,32.11,32.14,44800.0
2012-06-15 11:30:00,32.14,32.2,32.13,32.15,47900.0,32.14,32.2,32.13,32.15,47900.0
2012-06-15 11:35:00,32.16,32.17,32.14,32.14,28500.0,32.16,32.17,32.14,32.14,28500.0
2012-06-15 11:40:00,32.14,32.18,32.13,32.15,76500.0,32.14,32.18,32.13,32.15,76500.0
2012-06-15 11:45:00,32.13,32.17,32.12,32.16,39200.0,32.13,32.17,32.12,32.16,39200.0
2012-06-15 11:50:00,32.16,32.19,32.15,32.18,12800.0,32.16,32.19,32.15,32.18,12800.0
2012-06-15 11:55:00,32.17,32.2,32.16,32.2,21600.0,32.17,32.2,32.16,32.2,21600.0
2012-06-15 12:00:00,32.19,32.2,32.15,32.15,96000.0,32.19,32.2,32.15,32.15,96000.0
2012-06-15 12:05:00,32.15,32.19,32.15,32.15,19400.0,32.15,32.19,32.15,32.15,19400.0
2012-06-15 12:10:00,32.16,32.17,32.13,32.14,27600.0,32.16,32.17,32.13,32.14,27600.0
2012-06-15 12:15:00,32.14,32.15,32.11,32.13,34700.0,32.14,32.15,32.11,32.13,34700.0
2012-06-15 12:20:00,32.13,32.15,32.11,32.12,44800.0,32.13,32.15,32.11,32.12,44800.0
2012-06-15 12:25:00,32.12,32.15,32.12,32.12,24800.0,32.12,32.15,32.12,32.12,24800.0
2012-06-15 12:30:00,32.12,32.13,32.08,32.09,40100.0,32.12,32.13,32.08,32.09,40100.0
2012-06-15 12:35:00,32.1,32.1,32.04,32.05,22300.0,32.1,32.1,32.04,32.05,22300.0
2012-06-15 12:40:00,32.06,32.11,32.06,32.11,14900.0,32.06,32.11,32.06,32.11,14900.0
2012-06-15 12:45:00,32.11,32.13,32.11,32.12,14900.0,32.11,32.13,32.11,32.12,14900.0
2012-06-15 12:50:00,32.12,32.13,32.08,32.1,70700.0,32.12,32.13,32.08,32.1,70700.0
2012-06-15 12:55:00,32.1,32.14,32.09,32.13,9100.0,32.1,32.14,32.09,32.13,9100.0
2012-06-15 13:00:00,32.14,32.21,32.13,32.2,41100.0,32.14,32.21,32.13,32.2,41100.0
2012-06-15 13:05:00,32.2,32.21,32.16,32.18,53700.0,32.2,32.21,32.16,32.18,53700.0
2012-06-15 13:10:00,32.18,32.19,32.13,32.15,65500.0,32.18,32.19,32.13,32.15,65500.0
2012-06-15 13:15:00,32.15,32.18,32.14,32.16,25100.0,32.15,32.18,32.14,32.16,25100.0
2012-06-15 13:20:00,32.17,32.17,32.12,32.12,87600.0,32.17,32.17,32.12,32.12,87600.0
2012-06-15 13:25:00,32.12,32.12,32.09,32.12,20700.0,32.12,32.12,32.09,32.12,20700.0
2012-06-15 13:30:00,32.12,32.16,32.1,32.16,14400.0,32.12,32.16,32.1,32.16,14400.0
2012-06-15 13:35:00,32.16,32.18,32.15,32.16,17400.0,32.16,32.18,32.15,32.16,17400.0
2012-06-15 13:40:00,32.16,32.18,32.16,32.18,14900.0,32.16,32.18,32.16,32.18,14900.0
2012-06-15 13:45:00,32.17,32.2,32.17,32.19,15500.0,32.17,32.2,32.17,32.19,15500.0
2012-06-15 13:50:00,32.18,32.19,32.16,32.18,18400.0,32.18,32.19,32.16,32.18,18400.0
2012-06-15 13:55:00,32.18,32.21,32.18,32.19,14700.0,32.18,32.21,32.18,32.19,14700.0
2012-06-15 14:00:00,32.19,32.22,32.18,32.21,33100.0,32.19,32.22,32.18,32.21,33100.0
2012-06-15 14:05:00,32.21,32.23,32.2,32.22,16700.0,32.21,32.23,32.2,32.22,16700.0
2012-06-15 14:10:00,32.22,32.23,32.21,32.21,9400.0,32.22,32.23,32.21,32.21,9400.0
2012-06-15 14:15:00,32.22,32.22,32.21,32.21,9000.0,32.22,32.22,32.21,32.21,9000.0
2012-06-15 14:20:00,32.22,32.26,32.22,32.25,33000.0,32.22,32.26,32.22,32.25,33000.0
2012-06-15 14:25:00,32.25,32.28,32.23,32.25,24400.0,32.25,32.28,32.23,32.25,24400.0
2012-06-15 14:30:00,32.26,32.29,32.25,32.29,21200.0,32.26,32.29,32.25,32.29,21200.0
2012-06-15 14:35:00,32.29,32.34,32.27,32.33,71300.0,32.29,32.34,32.27,32.33,71300.0
2012-06-15 14:40:00,32.33,32.33,32.27,32.31,23200.0,32.33,32.33,32.27,32.31,23200.0
2012-06-15 14:45:00,32.3,32.33,32.29,32.29,34200.0,32.3,32.33,32.29,32.29,34200.0
2012-06-15 14:50:00,32.3,32.3,32.27,32.27,25800.0,32.3,32.3,32.27,32.27,25800.0
2012-06-15 14:55:00,32.28,32.31,32.25,32.26,24300.0,32.28,32.31,32.25,32.26,24300.0
2012-06-15 15:00:00,32.27,32.28,32.25,32.28,15200.0,32.27,32.28,32.25,32.28,15200.0
2012-06-15 15:05:00,32.28,32.29,32.24,32.27,46400.0,32.28,32.29,32.24,32.27,46400.0
2012-06-15 15:10:00,32.28,32.3,32.25,32.27,66400.0,32.28,32.3,32.25,32.27,66400.0
2012-06-15 15:15:00,32.27,32.27,32.23,32.25,44100.0,32.27,32.27,32.23,32.25,44100.0
2012-06-15 15:20:00,32.26,32.26,32.23,32.25,66200.0,32.26,32.26,32.23,32.25,66200.0
2012-06-15 15:25:00,32.25,32.27,32.24,32.26,55100.0,32.25,32.27,32.24,32.26,55100.0
2012-06-15 15:30:00,32.27,32.32,32.25,32.31,69900.0,32.27,32.32,32.25,32.31,69900.0
2012-06-15 15:35:00,32.31,32.33,32.29,32.3,93200.0,32.31,32.33,32.29,32.3,93200.0
2012-06-15 15:40:00,32.3,32.35,32.28,32.3,52800.0,32.3,32.35,32.28,32.3,52800.0
2012-06-15 15:45:00,32.3,32.36,32.3,32.36,100700.0,32.3,32.36,32.3,32.36,100700.0
2012-06-15 15:50:00,32.36,32.41,32.35,32.38,188500.0,32.36,32.41,32.35,32.38,188500.0
2012-06-15 15:55:00,32.38,32.42,32.36,32.4,306100.0,32.38,32.42,32.36,32.4,306100.0
2012-06-18 09:30:00,32.27,32.27,32.08,32.18,69700.0,32.27,32.27,32.08,32.18,69700.0
2012-06-18 09:35:00,32.14,32.31,32.11,32.31,63100.0,32.14,32.31,32.11,32.31,63100.0
2012-06-18 09:40:00,32.32,32.32,32.23,32.23,83100.0,32.32,32.32,32.23,32.23,83100.0
2012-06-18 09:45:00,32.23,32.3,32.23,32.25,54700.0,32.23,32.3,32.23,32.25,54700.0
2012-06-18 09:50:00,32.25,32.29,32.24,32.25,199400.0,32.25,32.29,32.24,32.25,199400.0
2012-06-18 09:55:00,32.25,32.38,32.22,32.33,77400.0,32.25,32.38,32.22,32.33,77400.0
2012-06-18 10:00:00,32.34,32.41,32.3,32.41,65900.0,32.34,32.41,32.3,32.41,65900.0
2012-06-18 10:05:00,32.4,32.42,32.35,32.36,54200.0,32.4,32.42,32.35,32.36,54200.0
2012-06-18 10:10:00,32.36,32.39,32.3,32.35,40200.0,32.36,32.39,32.3,32.35,40200.0
2012-06-18 10:15:00,32.35,32.42,32.32,32.42,47200.0,32.35,32.42,32.32,32.42,47200.0
2012-06-18 10:20:00,32.41,32.42,32.35,32.35,35100.0,32.41,32.42,32.35,32.35,35100.0
2012-06-18 10:25:00,32.35,32.41,32.34,32.4,32700.0,32.35,32.41,32.34,32.4,32700.0
2012-06-18 10:30:00,32.39,32.4,32.33,32.33,25300.0,32.39,32.4,32.33,32.33,25300.0
2012-06-18 10:35:00,32.33,32.38,32.3,32.37,69700.0,32.33,32.38,32.3,32.37,69700.0
2012-06-18 10:40:00,32.37,32.4,32.35,32.4,24400.0,32.37,32.4,32.35,32.4,24400.0
2012-06-18 10:45:00,32.4,32.45,32.34,32.44,52400.0,32.4,32.45,32.34,32.44,52400.0
2012-06-18 10:50:00,32.44,32.46,32.4,32.4,39100.0,32.44,32.46,32.4,32.4,39100.0
2012-06-18 10:55:00,32.39,32.42,32.35,32.36,118000.0,32.39,32.42,32.35,32.36,118000.0
2012-06-18 11:00:00,32.37,32.38,32.3,32.34,89700.0,32.37,32.38,32.3,32.34,89700.0
2012-06-18 11:05:00,32.34,32.36,32.27,32.27,49300.0,32.34,32.36,32.27,32.27,49300.0
2012-06-18 11:10:00,32.27,32.33,32.27,32.3,47300.0,32.27,32.33,32.27,32.3,47300.0
2012-06-18 11:15:00,32.3,32.31,32.28,32.29,49000.0,32.3,32.31,32.28,32.29,49000.0
2012-06-18 11:20:00,32.29,32.31,32.29,32.29,112200.0,32.29,32.31,32.29,32.29,112200.0
2012-06-18 11:25:00,32.29,32.34,32.29,32.31,93500.0,32.29,32.34,32.29,32.31,93500.0
2012-06-18 11:30:00,32.31,32.38,32.31,32.38,110700.0,32.31,32.38,32.31,32.38,110700.0
2012-06-18 11:35:00,32.37,32.41,32.36,32.39,64200.0,32.37,32.41,32.36,32.39,64200.0
2012-06-18 11:40:00,32.38,32.4,32.36,32.39,40000.0,32.38,32.4,32.36,32.39,40000.0
2012-06-18 11:45:00,32.39,32.46,32.38,32.43,46600.0,32.39,32.46,32.38,32.43,46600.0
2012-06-18 11:50:00,32.44,32.44,32.39,32.42,37000.0,32.44,32.44,32.39,32.42,37000.0
2012-06-18 11:55:00,32.41,32.42,32.37,32.4,42300.0,32.41,32.42,32.37,32.4,42300.0
2012-06-18 12:00:00,32.39,32.41,32.35,32.38,105100.0,32.39,32.41,32.35,32.38,105100.0
2012-06-18 12:05:00,32.38,32.38,32.33,32.33,13800.0,32.38,32.38,32.33,32.33,13800.0
2012-06-18 12:10:00,32.33,32.36,32.3,32.34,55900.0,32.33,32.36,32.3,32.34,55900.0
2012-06-18 12:15:00,32.33,32.37,32.33,32.35,15600.0,32.33,32.37,32.33,32.35,15600.0
2012-06-18 12:20:00,32.35,32.38,32.34,32.35,22400.0,32.35,32.38,32.34,32.35,22400.0
2012-06-18 12:25:00,32.35,32.37,32.34,32.37,16300.0,32.35,32.37,32.34,32.37,16300.0
2012-06-18 12:30:00,32.37,32.4,32.36,32.38,27500.0,32.37,32.4,32.36,32.38,27500.0
2012-06-18 12:35:00,32.38,32.41,32.36,32.38,39800.0,32.38,32.41,32.36,32.38,39800.0
2012-06-18 12:40:00,32.39,32.45,32.39,32.43,16300.0,32.39,32.45,32.39,32.43,16300.0
2012-06-18 12:45:00,32.44,32.5,32.42,32.5,41000.0,32.44,32.5,32.42,32.5,41000.0
2012-06-18 12:50:00,32.51,32.54,32.48,32.48,42000.0,32.51,32.54,32.48,32.48,42000.0
2012-06-18 12:55:00,32.48,32.5,32.46,32.46,29400.0,32.48,32.5,32.46,32.46,29400.0
2012-06-18 13:00:00,32.46,32.49,32.45,32.47,29400.0,32.46,32.49,32.45,32.47,29400.0
2012-06-18 13:05:00,32.47,32.49,32.45,32.46,18500.0,32.47,32.49,32.45,32.46,18500.0
2012-06-18 13:10:00,32.46,32.48,32.45,32.48,44900.0,32.46,32.48,32.45,32.48,44900.0
2012-06-18 13:15:00,32.48,32.51,32.48,32.5,18200.0,32.48,32.51,32.48,32.5,18200.0
2012-06-18 13:20:00,32.5,32.54,32.5,32.5,34000.0,32.5,32.54,32.5,32.5,34000.0
2012-06-18 13:25:00,32.51,32.6,32.51,32.6,51300.0,32.51,32.6,32.51,32.6,51300.0
2012-06-18 13:30:00,32.6,32.63,32.59,32.62,61900.0,32.6,32.63,32.59,32.62,61900.0
2012-06-18 13:35:00,32.61,32.68,32.61,32.66,40400.0,32.61,32.68,32.61,32.66,40400.0
2012-06-18 13:40:00,32.66,32.67,32.59,32.61,49600.0,32.66,32.67,32.59,32.61,49600.0
2012-06-18 13:45:00,32.6,32.62,32.58,32.58,30200.0,32.6,32.62,32.58,32.58,30200.0
2012-06-18 13:50:00,32.57,32.59,32.54,32.55,14300.0,32.57,32.59,32.54,32.55,14300.0
2012-06-18 13:55:00,32.56,32.64,32.55,32.64,28700.0,32.56,32.64,32.55,32.64,28700.0
2012-06-18 14:00:00,32.64,32.65,32.6,32.61,38600.0,32.64,32.65,32.6,32.61,38600.0
2012-06-18 14:05:00,32.61,32.62,32.6,32.6,27300.0,32.61,32.62,32.6,32.6,27300.0
2012-06-18 14:10:00,32.6,32.64,32.6,32.64,28700.0,32.6,32.64,32.6,32.64,28700.0
2012-06-18 14:15:00,32.64,32.68,32.63,32.63,46500.0,32.64,32.68,32.63,32.63,46500.0
2012-06-18 14:20:00,32.63,32.65,32.63,32.63,34300.0,32.63,32.65,32.63,32.63,34300.0
2012-06-18 14:25:00,32.63,32.64,32.6,32.62,57000.0,32.63,32.64,32.6,32.62,57000.0
2012-06-18 14:30:00,32.62,32.64,32.61,32.61,29400.0,32.62,32.64,32.61,32.61,29400.0
2012-06-18 14:35:00,32.61,32.65,32.61,32.65,50700.0,32.61,32.65,32.61,32.65,50700.0
2012-06-18 14:40:00,32.65,32.66,32.63,32.65,28900.0,32.65,32.66,32.63,32.65,28900.0
2012-06-18 14:45:00,32.65,32.65,32.62,32.64,39000.0,32.65,32.65,32.62,32.64,39000.0
2012-06-18 14:50:00,32.64,32.66,32.63,32.65,21100.0,32.64,32.66,32.63,32.65,21100.0
2012-06-18 14:55:00,32.65,32.66,32.64,32.65,20200.0,32.65,32.66,32.64,32.65,20200.0
2012-06-18 15:00:00,32.65,32.68,32.64,32.68,31800.0,32.65,32.68,32.64,32.68,31800.0
2012-06-18 15:05:00,32.68,32.68,32.63,32.65,46100.0,32.68,32.68,32.63,32.65,46100.0
2012-06-18 15:10:00,32.65,32.66,32.62,32.63,107800.0,32.65,32.66,32.62,32.63,107800.0
2012-06-18 15:15:00,32.62,32.63,32.53,32.55,52700.0,32.62,32.63,32.53,32.55,52700.0
2012-06-18 15:20:00,32.56,32.58,32.52,32.52,52900.0,32.56,32.58,32.52,32.52,52900.0
2012-06-18 15:25:00,32.52,32.6,32.52,32.57,33100.0,32.52,32.6,32.52,32.57,33100.0
2012-06-18 15:30:00,32.57,32.61,32.53,32.53,54700.0,32.57,32.61,32.53,32.53,54700.0
2012-06-18 15:35:00,32.54,32.55,32.49,32.55,63900.0,32.54,32.55,32.49,32.55,63900.0
2012-06-18 15:40:00,32.55,32.59,32.52,32.56,71900.0,32.55,32.59,32.52,32.56,71900.0
2012-06-18 15:45:00,32.56,32.6,32.55,32.57,82000.0,32.56,32.6,32.55,32.57,82000.0
2012-06-18 15:50:00,32.57,32.6,32.52,32.52,165900.0,32.57,32.6,32.52,32.52,165900.0
2012-06-18 15:55:00,32.52,32.63,32.52,32.62,241400.0,32.52,32.63,32.52,32.62,241400.0
2012-06-19 09:30:00,32.84,32.9,32.67,32.85,107900.0,32.84,32.9,32.67,32.85,107900.0
2012-06-19 09:35:00,32.86,32.96,32.78,32.8,178800.0,32.86,32.96,32.78,32.8,178800.0
2012-06-19 09:40:00,32.8,32.82,32.71,32.74,78400.0,32.8,32.82,32.71,32.74,78400.0
2012-06-19 09:45:00,32.74,32.8,32.67,32.72,66000.0,32.74,32.8,32.67,32.72,66000.0
2012-06-19 09:50:00,32.71,32.86,32.71,32.83,120900.0,32.71,32.86,32.71,32.83,120900.0
2012-06-19 09:55:00,32.83,32.84,32.81,32.83,99900.0,32.83,32.84,32.81,32.83,99900.0
2012-06-19 10:00:00,32.82,32.91,32.8,32.9,84900.0,32.82,32.91,32.8,32.9,84900.0
2012-06-19 10:05:00,32.91,32.91,32.8,32.8,46100.0,32.91,32.91,32.8,32.8,46100.0
2012-06-19 10:10:00,32.8,32.81,32.79,32.81,58200.0,32.8,32.81,32.79,32.81,58200.0
2012-06-19 10:15:00,32.82,32.83,32.76,32.81,177900.0,32.82,32.83,32.76,32.81,177900.0
2012-06-19 10:20:00,32.81,32.89,32.81,32.81,59200.0,32.81,32.89,32.81,32.81,59200.0
2012-06-19 10:25:00,32.8,32.82,32.76,32.77,59000.0,32.8,32.82,32.76,32.77,59000.0
2012-06-19 10:30:00,32.76,32.78,32.75,32.77,70400.0,32.76,32.78,32.75,32.77,70400.0
2012-06-19 10:35:00,32.78,32.78,32.68,32.69,66900.0,32.78,32.78,32.68,32.69,66900.0
2012-06-19 10:40:00,32.69,32.69,32.67,32.68,32400.0,32.69,32.69,32.67,32.68,32400.0
2012-06-19 10:45:00,32.68,32.76,32.67,32.73,49900.0,32.68,32.76,32.67,32.73,49900.0
2012-06-19 10:50:00,32.74,32.8,32.73,32.79,85800.0,32.74,32.8,32.73,32.79,85800.0
2012-06-19 10:55:00,32.79,32.8,32.76,32.8,73700.0,32.79,32.8,32.76,32.8,73700.0
2012-06-19 11:00:00,32.8,32.85,32.76,32.77,155300.0,32.8,32.85,32.76,32.77,155300.0
2012-06-19 11:05:00,32.77,32.8,32.75,32.8,20400.0,32.77,32.8,32.75,32.8,20400.0
2012-06-19 11:10:00,32.8,32.8,32.79,32.8,39400.0,32.8,32.8,32.79,32.8,39400.0
2012-06-19 11:15:00,32.79,32.8,32.74,32.76,46300.0,32.79,32.8,32.74,32.76,46300.0
2012-06-19 11:20:00,32.76,32.78,32.75,32.75,29400.0,32.76,32.78,32.75,32.75,29400.0
2012-06-19 11:25:00,32.75,32.76,32.71,32.72,41000.0,32.75,32.76,32.71,32.72,41000.0
2012-06-19 11:30:00,32.72,32.73,32.7,32.72,42600.0,32.72,32.73,32.7,32.72,42600.0
2012-06-19 11:35:00,32.72,32.73,32.71,32.73,20700.0,32.72,32.73,32.71,32.73,20700.0
2012-06-19 11:40:00,32.73,32.73,32.7,32.73,102300.0,32.73,32.73,32.7,32.73,102300.0
2012-06-19 11:45:00,32.73,32.76,32.73,32.76,54600.0,32.73,32.76,32.73,32.76,54600.0
2012-06-19 11:50:00,32.76,32.81,32.76,32.79,64300.0,32.76,32.81,32.76,32.79,64300.0
2012-06-19 11:55:00,32.79,32.89,32.78,32.88,46500.0,32.79,32.89,32.78,32.88,46500.0
2012-06-19 12:00:00,32.89,32.93,32.88,32.91,73200.0,32.89,32.93,32.88,32.91,73200.0
2012-06-19 12:05:00,32.91,32.95,32.91,32.95,18900.0,32.91,32.95,32.91,32.95,18900.0
2012-06-19 12:10:00,32.95,32.98,32.94,32.97,45200.0,32.95,32.98,32.94,32.97,45200.0
2012-06-19 12:15:00,32.98,32.98,32.94,32.95,69000.0,32.98,32.98,32.94,32.95,69000.0
2012-06-19 12:20:00,32.96,33.0,32.96,32.98,14900.0,32.96,33.0,32.96,32.98,14900.0
2012-06-19 12:25:00,32.99,33.0,32.98,33.0,18300.0,32.99,33.0,32.98,33.0,18300.0
2012-06-19 12:30:00,33.0,33.08,32.99,33.08,78100.0,33.0,33.08,32.99,33.08,78100.0
2012-06-19 12:35:00,33.08,33.08,33.06,33.08,22400.0,33.08,33.08,33.06,33.08,22400.0
2012-06-19 12:40:00,33.08,33.1,33.07,33.09,38700.0,33.08,33.1,33.07,33.09,38700.0
2012-06-19 12:45:00,33.09,33.1,32.89,32.9,97200.0,33.09,33.1,32.89,32.9,97200.0
2012-06-19 12:50:00,32.89,32.94,32.88,32.94,44400.0,32.89,32.94,32.88,32.94,44400.0
2012-06-19 12:55:00,32.94,32.97,32.91,32.93,40000.0,32.94,32.97,32.91,32.93,40000.0
2012-06-19 13:00:00,32.93,32.95,32.91,32.95,15700.0,32.93,32.95,32.91,32.95,15700.0
2012-06-19 13:05:00,32.96,33.0,32.96,33.0,16700.0,32.96,33.0,32.96,33.0,16700.0
2012-06-19 13:10:00,33.0,33.02,32.99,33.02,16900.0,33.0,33.02,32.99,33.02,16900.0
2012-06-19 13:15:00,33.02,33.11,33.02,33.11,43700.0,33.02,33.11,33.02,33.11,43700.0
2012-06-19 13:20:00,33.11,33.18,33.1,33.16,61600.0,33.11,33.18,33.1,33.16,61600.0
2012-06-19 13:25:00,33.16,33.18,33.09,33.14,95600.0,33.16,33.18,33.09,33.14,95600.0
2012-06-19 13:30:00,33.14,33.15,33.1,33.14,52200.0,33.14,33.15,33.1,33.14,52200.0
2012-06-19 13:35:00,33.13,33.18,33.13,33.18,69700.0,33.13,33.18,33.13,33.18,69700.0
2012-06-19 13:40:00,33.18,33.18,33.14,33.15,66000.0,33.18,33.18,33.14,33.15,66000.0
2012-06-19 13:45:00,33.15,33.17,33.13,33.16,48600.0,33.15,33.17,33.13,33.16,48600.0
2012-06-19 13:50:00,33.16,33.17,33.16,33.16,19700.0,33.16,33.17,33.16,33.16,19700.0
2012-06-19 13:55:00,33.16,33.17,33.16,33.16,18500.0,33.16,33.17,33.16,33.16,18500.0
2012-06-19 14:00:00,33.16,33.16,33.15,33.16,60900.0,33.16,33.16,33.15,33.16,60900.0
2012-06-19 14:05:00,33.15,33.17,33.14,33.16,90500.0,33.15,33.17,33.14,33.16,90500.0
2012-06-19 14:10:00,33.16,33.19,33.16,33.16,111800.0,33.16,33.19,33.16,33.16,111800.0
2012-06-19 14:15:00,33.16,33.17,33.16,33.16,20600.0,33.16,33.17,33.16,33.16,20600.0
2012-06-19 14:20:00,33.16,33.19,33.15,33.15,80200.0,33.16,33.19,33.15,33.15,80200.0
2012-06-19 14:25:00,33.15,33.16,33.11,33.12,49000.0,33.15,33.16,33.11,33.12,49000.0
2012-06-19 14:30:00,33.11,33.12,33.0,33.05,140600.0,33.11,33.12,33.0,33.05,140600.0
2012-06-19 14:35:00,33.04,33.05,32.96,32.98,35000.0,33.04,33.05,32.96,32.98,35000.0
2012-06-19 14:40:00,32.99,33.02,32.99,33.02,58100.0,32.99,33.02,32.99,33.02,58100.0
2012-06-19 14:45:00,33.02,33.04,32.95,32.97,75900.0,33.02,33.04,32.95,32.97,75900.0
2012-06-19 14:50:00,32.98,33.0,32.93,32.93,68300.0,32.98,33.0,32.93,32.93,68300.0
2012-06-19 14:55:00,32.94,33.0,32.93,33.0,60300.0,32.94,33.0,32.93,33.0,60300.0
2012-06-19 15:00:00,33.0,33.0,32.93,32.93,64200.0,33.0,33.0,32.93,32.93,64200.0
2012-06-19 15:05:00,32.93,32.94,32.9,32.94,80900.0,32.93,32.94,32.9,32.94,80900.0
2012-06-19 15:10:00,32.95,32.95,32.92,32.95,45200.0,32.95,32.95,32.92,32.95,45200.0
2012-06-19 15:15:00,32.95,33.01,32.94,32.99,54300.0,32.95,33.01,32.94,32.99,54300.0
2012-06-19 15:20:00,32.99,33.05,32.98,33.01,102800.0,32.99,33.05,32.98,33.01,102800.0
2012-06-19 15:25:00,33.01,33.03,32.95,32.96,64800.0,33.01,33.03,32.95,32.96,64800.0
2012-06-19 15:30:00,32.96,33.0,32.95,32.97,97700.0,32.96,33.0,32.95,32.97,97700.0
2012-06-19 15:35:00,32.97,32.97,32.91,32.93,144900.0,32.97,32.97,32.91,32.93,144900.0
2012-06-19 15:40:00,32.92,32.95,32.88,32.93,199000.0,32.92,32.95,32.88,32.93,199000.0
2012-06-19 15:45:00,32.92,32.96,32.89,32.92,181400.0,32.92,32.96,32.89,32.92,181400.0
2012-06-19 15:50:00,32.93,32.95,32.88,32.9,175400.0,32.93,32.95,32.88,32.9,175400.0
2012-06-19 15:55:00,32.9,32.97,32.89,32.9,330200.0,32.9,32.97,32.89,32.9,330200.0
2012-06-20 09:30:00,30.68,30.94,30.38,30.8,851100.0,30.68,30.94,30.38,30.8,851100.0
2012-06-20 09:35:00,30.8,31.0,30.62,30.75,857300.0,30.8,31.0,30.62,30.75,857300.0
2012-06-20 09:40:00,30.75,31.0,30.67,30.99,827900.0,30.75,31.0,30.67,30.99,827900.0
2012-06-20 09:45:00,30.99,31.16,30.85,31.02,826400.0,30.99,31.16,30.85,31.02,826400.0
2012-06-20 09:50:00,31.01,31.18,30.95,31.05,540900.0,31.01,31.18,30.95,31.05,540900.0
2012-06-20 09:55:00,31.06,31.34,31.06,31.19,586600.0,31.06,31.34,31.06,31.19,586600.0
2012-06-20 10:00:00,31.18,31.21,30.88,30.96,564000.0,31.18,31.21,30.88,30.96,564000.0
2012-06-20 10:05:00,30.96,31.21,30.96,31.05,351100.0,30.96,31.21,30.96,31.05,351100.0
2012-06-20 10:10:00,31.05,31.1,31.0,31.08,251200.0,31.05,31.1,31.0,31.08,251200.0
2012-06-20 10:15:00,31.08,31.25,31.0,31.04,244800.0,31.08,31.25,31.0,31.04,244800.0
2012-06-20 10:20:00,31.04,31.1,30.9,31.03,327300.0,31.04,31.1,30.9,31.03,327300.0
2012-06-20 10:25:00,31.03,31.29,31.02,31.27,281800.0,31.03,31.29,31.02,31.27,281800.0
2012-06-20 10:30:00,31.26,31.37,31.25,31.29,226900.0,31.26,31.37,31.25,31.29,226900.0
2012-06-20 10:35:00,31.29,31.37,31.25,31.29,208600.0,31.29,31.37,31.25,31.29,208600.0
2012-06-20 10:40:00,31.29,31.3,31.2,31.23,167800.0,31.29,31.3,31.2,31.23,167800.0
2012-06-20 10:45:00,31.22,31.31,31.22,31.26,129800.0,31.22,31.31,31.22,31.26,129800.0
2012-06-20 10:50:00,31.27,31.33,31.23,31.26,102800.0,31.27,31.33,31.23,31.26,102800.0
2012-06-20 10:55:00,31.26,31.3,31.23,31.25,141000.0,31.26,31.3,31.23,31.25,141000.0
2012-06-20 11:00:00,31.25,31.71,31.25,31.52,382100.0,31.25,31.71,31.25,31.52,382100.0
2012-06-20 11:05:00,31.51,31.7,31.48,31.59,317000.0,31.51,31.7,31.48,31.59,317000.0
2012-06-20 11:10:00,31.59,31.69,31.53,31.55,190700.0,31.59,31.69,31.53,31.55,190700.0
2012-06-20 11:15:00,31.55,31.62,31.54,31.62,146700.0,31.55,31.62,31.54,31.62,146700.0
2012-06-20 11:20:00,31.62,31.84,31.61,31.82,351700.0,31.62,31.84,31.61,31.82,351700.0
2012-06-20 11:25:00,31.82,31.89,31.72,31.89,293400.0,31.82,31.89,31.72,31.89,293400.0
2012-06-20 11:30:00,31.88,31.91,31.64,31.64,283300.0,31.88,31.91,31.64,31.64,283300.0
2012-06-20 11:35:00,31.64,31.64,31.53,31.59,178100.0,31.64,31.64,31.53,31.59,178100.0
2012-06-20 11:40:00,31.58,31.68,31.56,31.68,97100.0,31.58,31.68,31.56,31.68,97100.0
2012-06-20 11:45:00,31.68,31.75,31.67,31.7,197500.0,31.68,31.75,31.67,31.7,197500.0
2012-06-20 11:50:00,31.69,31.75,31.65,31.75,115700.0,31.69,31.75,31.65,31.75,115700.0
2012-06-20 11:55:00,31.76,31.83,31.67,31.68,109800.0,31.76,31.83,31.67,31.68,109800.0
2012-06-20 12:00:00,31.68,31.77,31.65,31.73,122300.0,31.68,31.77,31.65,31.73,122300.0
2012-06-20 12:05:00,31.73,31.78,31.7,31.76,103900.0,31.73,31.78,31.7,31.76,103900.0
2012-06-20 12:10:00,31.75,31.85,31.75,31.83,116200.0,31.75,31.85,31.75,31.83,116200.0
2012-06-20 12:15:00,31.84,31.92,31.8,31.84,176700.0,31.84,31.92,31.8,31.84,176700.0
2012-06-20 12:20:00,31.84,31.84,31.67,31.67,65600.0,31.84,31.84,31.67,31.67,65600.0
2012-06-20 12:25:00,31.67,31.67,31.56,31.6,122600.0,31.67,31.67,31.56,31.6,122600.0
2012-06-20 12:30:00,31.63,31.68,31.44,31.61,264500.0,31.63,31.68,31.44,31.61,264500.0
2012-06-20 12:35:00,31.64,31.65,31.51,31.61,93200.0,31.64,31.65,31.51,31.61,93200.0
2012-06-20 12:40:00,31.61,31.73,31.61,31.72,226200.0,31.61,31.73,31.61,31.72,226200.0
2012-06-20 12:45:00,31.72,32.08,31.72,32.07,324400.0,31.72,32.08,31.72,32.07,324400.0
2012-06-20 12:50:00,32.06,32.14,32.03,32.08,188200.0,32.06,32.14,32.03,32.08,188200.0
2012-06-20 12:55:00,32.08,32.13,32.0,32.09,247900.0,32.08,32.13,32.0,32.09,247900.0
2012-06-20 13:00:00,32.1,32.26,32.09,32.25,222000.0,32.1,32.26,32.09,32.25,222000.0
2012-06-20 13:05:00,32.26,32.39,32.21,32.38,285200.0,32.26,32.39,32.21,32.38,285200.0
2012-06-20 13:10:00,32.38,32.49,32.27,32.32,484000.0,32.38,32.49,32.27,32.32,484000.0
2012-06-20 13:15:00,32.31,32.37,32.21,32.25,152200.0,32.31,32.37,32.21,32.25,152200.0
2012-06-20 13:20:00,32.25,32.29,32.24,32.24,138800.0,32.25,32.29,32.24,32.24,138800.0
2012-06-20 13:25:00,32.25,32.27,32.17,32.17,109300.0,32.25,32.27,32.17,32.17,109300.0
2012-06-20 13:30:00,32.17,32.18,32.12,32.13,134000.0,32.17,32.18,32.12,32.13,134000.0
2012-06-20 13:35:00,32.13,32.2,32.08,32.09,115900.0,32.13,32.2,32.08,32.09,115900.0
2012-06-20 13:40:00,32.08,32.15,32.04,32.13,62700.0,32.08,32.15,32.04,32.13,62700.0
2012-06-20 13:45:00,32.14,32.26,32.13,32.19,112500.0,32.14,32.26,32.13,32.19,112500.0
2012-06-20 13:50:00,32.18,32.18,32.08,32.08,73100.0,32.18,32.18,32.08,32.08,73100.0
2012-06-20 13:55:00,32.09,32.13,32.08,32.1,50800.0,32.09,32.13,32.08,32.1,50800.0
2012-06-20 14:00:00,32.11,32.11,32.04,32.09,94700.0,32.11,32.11,32.04,32.09,94700.0
2012-06-20 14:05:00,32.09,32.09,32.04,32.05,25100.0,32.09,32.09,32.04,32.05,25100.0
2012-06-20 14:10:00,32.05,32.13,32.02,32.02,82900.0,32.05,32.13,32.02,32.02,82900.0
2012-06-20 14:15:00,32.02,32.09,31.91,31.91,101700.0,32.02,32.09,31.91,31.91,101700.0
2012-06-20 14:20:00,31.91,32.03,31.88,31.96,131000.0,31.91,32.03,31.88,31.96,131000.0
2012-06-20 14:25:00,31.96,31.98,31.94,31.95,60200.0,31.96,31.98,31.94,31.95,60200.0
2012-06-20 14:30:00,31.96,31.96,31.91,31.91,77000.0,31.96,31.96,31.91,31.91,77000.0
2012-06-20 14:35:00,31.91,32.01,31.89,31.9,61900.0,31.91,32.01,31.89,31.9,61900.0
2012-06-20 14:40:00,31.89,31.9,31.83,31.85,100300.0,31.89,31.9,31.83,31.85,100300.0
2012-06-20 14:45:00,31.85,31.86,31.75,31.82,164200.0,31.85,31.86,31.75,31.82,164200.0
2012-06-20 14:50:00,31.82,31.89,31.79,31.87,57400.0,31.82,31.89,31.79,31.87,57400.0
2012-06-20 14:55:00,31.87,31.95,31.85,31.92,334800.0,31.87,31.95,31.85,31.92,334800.0
2012-06-20 15:00:00,31.93,31.94,31.82,31.82,126100.0,31.93,31.94,31.82,31.82,126100.0
2012-06-20 15:05:00,31.82,31.92,31.8,31.85,186500.0,31.82,31.92,31.8,31.85,186500.0
2012-06-20 15:10:00,31.85,31.95,31.85,31.94,120400.0,31.85,31.95,31.85,31.94,120400.0
2012-06-20 15:15:00,31.94,32.04,31.89,31.91,152100.0,31.94,32.04,31.89,31.91,152100.0
2012-06-20 15:20:00,31.91,31.96,31.9,31.93,86900.0,31.91,31.96,31.9,31.93,86900.0
2012-06-20 15:25:00,31.95,32.02,31.95,32.0,178000.0,31.95,32.02,31.95,32.0,178000.0
2012-06-20 15:30:00,32.01,32.09,31.99,32.04,218800.0,32.01,32.09,31.99,32.04,218800.0
2012-06-20 15:35:00,32.04,32.1,32.01,32.02,158800.0,32.04,32.1,32.01,32.02,158800.0
2012-06-20 15:40:00,32.01,32.07,31.99,32.07,202000.0,32.01,32.07,31.99,32.07,202000.0
2012-06-20 15:45:00,32.07,32.12,32.0,32.0,179900.0,32.07,32.12,32.0,32.0,179900.0
2012-06-20 15:50:00,32.0,32.02,31.96,31.98,251600.0,32.0,32.02,31.96,31.98,251600.0
2012-06-20 15:55:00,31.99,32.0,31.95,32.0,348700.0,31.99,32.0,31.95,32.0,348700.0
2012-06-21 09:30:00,31.82,31.94,31.72,31.81,158300.0,31.82,31.94,31.72,31.81,158300.0
2012-06-21 09:35:00,31.82,31.83,31.57,31.59,96300.0,31.82,31.83,31.57,31.59,96300.0
2012-06-21 09:40:00,31.6,31.63,31.51,31.53,83900.0,31.6,31.63,31.51,31.53,83900.0
2012-06-21 09:45:00,31.54,31.54,31.5,31.51,131600.0,31.54,31.54,31.5,31.51,131600.0
2012-06-21 09:50:00,31.51,31.52,31.39,31.43,143500.0,31.51,31.52,31.39,31.43,143500.0
2012-06-21 09:55:00,31.42,31.5,31.4,31.43,83600.0,31.42,31.5,31.4,31.43,83600.0
2012-06-21 10:00:00,31.42,31.43,31.22,31.23,105600.0,31.42,31.43,31.22,31.23,105600.0
2012-06-21 10:05:00,31.24,31.26,31.21,31.21,106600.0,31.24,31.26,31.21,31.21,106600.0
2012-06-21 10:10:00,31.21,31.28,31.13,31.28,141000.0,31.21,31.28,31.13,31.28,141000.0
2012-06-21 10:15:00,31.28,31.34,31.28,31.29,64400.0,31.28,31.34,31.28,31.29,64400.0
2012-06-21 10:20:00,31.29,31.33,31.27,31.29,55200.0,31.29,31.33,31.27,31.29,55200.0
2012-06-21 10:25:00,31.29,31.31,31.24,31.3,34900.0,31.29,31.31,31.24,31.3,34900.0
2012-06-21 10:30:00,31.31,31.34,31.27,31.34,49300.0,31.31,31.34,31.27,31.34,49300.0
2012-06-21 10:35:00,31.33,31.34,31.28,31.31,50100.0,31.33,31.34,31.28,31.31,50100.0
2012-06-21 10:40:00,31.31,31.38,31.3,31.37,32400.0,31.31,31.38,31.3,31.37,32400.0
2012-06-21 10:45:00,31.37,31.44,31.37,31.42,21000.0,31.37,31.44,31.37,31.42,21000.0
2012-06-21 10:50:00,31.44,31.52,31.44,31.5,51100.0,31.44,31.52,31.44,31.5,51100.0
2012-06-21 10:55:00,31.5,31.57,31.5,31.56,64500.0,31.5,31.57,31.5,31.56,64500.0
2012-06-21 11:00:00,31.55,31.56,31.39,31.39,72400.0,31.55,31.56,31.39,31.39,72400.0
2012-06-21 11:05:00,31.39,31.42,31.29,31.29,51300.0,31.39,31.42,31.29,31.29,51300.0
2012-06-21 11:10:00,31.3,31.33,31.25,31.27,96600.0,31.3,31.33,31.25,31.27,96600.0
2012-06-21 11:15:00,31.27,31.32,31.25,31.29,35100.0,31.27,31.32,31.25,31.29,35100.0
2012-06-21 11:20:00,31.29,31.32,31.27,31.27,20600.0,31.29,31.32,31.27,31.27,20600.0
2012-06-21 11:25:00,31.27,31.31,31.25,31.3,43700.0,31.27,31.31,31.25,31.3,43700.0
2012-06-21 11:30:00,31.29,31.32,31.26,31.31,30200.0,31.29,31.32,31.26,31.31,30200.0
2012-06-21 11:35:00,31.32,31.32,31.25,31.29,36400.0,31.32,31.32,31.25,31.29,36400.0
2012-06-21 11:40:00,31.28,31.29,31.23,31.26,116500.0,31.28,31.29,31.23,31.26,116500.0
2012-06-21 11:45:00,31.25,31.28,31.25,31.26,27300.0,31.25,31.28,31.25,31.26,27300.0
2012-06-21 11:50:00,31.27,31.3,31.25,31.29,83200.0,31.27,31.3,31.25,31.29,83200.0
2012-06-21 11:55:00,31.29,31.34,31.27,31.33,74900.0,31.29,31.34,31.27,31.33,74900.0
2012-06-21 12:00:00,31.34,31.37,31.31,31.33,54400.0,31.34,31.37,31.31,31.33,54400.0
2012-06-21 12:05:00,31.33,31.38,31.3,31.38,24000.0,31.33,31.38,31.3,31.38,24000.0
2012-06-21 12:10:00,31.38,31.42,31.36,31.39,47900.0,31.38,31.42,31.36,31.39,47900.0
2012-06-21 12:15:00,31.39,31.4,31.34,31.36,23700.0,31.39,31.4,31.34,31.36,23700.0
2012-06-21 12:20:00,31.36,31.4,31.31,31.31,59500.0,31.36,31.4,31.31,31.31,59500.0
2012-06-21 12:25:00,31.31,31.32,31.17,31.19,92600.0,31.31,31.32,31.17,31.19,92600.0
2012-06-21 12:30:00,31.2,31.23,31.17,31.2,38900.0,31.2,31.23,31.17,31.2,38900.0
2012-06-21 12:35:00,31.21,31.25,31.2,31.25,32600.0,31.21,31.25,31.2,31.25,32600.0
2012-06-21 12:40:00,31.24,31.29,31.24,31.26,111500.0,31.24,31.29,31.24,31.26,111500.0
2012-06-21 12:45:00,31.25,31.29,31.25,31.28,7200.0,31.25,31.29,31.25,31.28,7200.0
2012-06-21 12:50:00,31.29,31.34,31.29,31.31,18800.0,31.29,31.34,31.29,31.31,18800.0
2012-06-21 12:55:00,31.31,31.31,31.26,31.28,10800.0,31.31,31.31,31.26,31.28,10800.0
2012-06-21 13:00:00,31.28,31.31,31.26,31.31,28300.0,31.28,31.31,31.26,31.31,28300.0
2012-06-21 13:05:00,31.31,31.35,31.3,31.31,41100.0,31.31,31.35,31.3,31.31,41100.0
2012-06-21 13:10:00,31.31,31.33,31.28,31.33,173200.0,31.31,31.33,31.28,31.33,173200.0
2012-06-21 13:15:00,31.33,31.37,31.31,31.32,46100.0,31.33,31.37,31.31,31.32,46100.0
2012-06-21 13:20:00,31.31,31.37,31.3,31.35,36700.0,31.31,31.37,31.3,31.35,36700.0
2012-06-21 13:25:00,31.33,31.39,31.33,31.37,39500.0,31.33,31.39,31.33,31.37,39500.0
2012-06-21 13:30:00,31.37,31.41,31.35,31.35,64200.0,31.37,31.41,31.35,31.35,64200.0
2012-06-21 13:35:00,31.36,31.43,31.35,31.36,91300.0,31.36,31.43,31.35,31.36,91300.0
2012-06-21 13:40:00,31.35,31.36,31.28,31.32,82800.0,31.35,31.36,31.28,31.32,82800.0
2012-06-21 13:45:00,31.31,31.37,31.3,31.31,96200.0,31.31,31.37,31.3,31.31,96200.0
2012-06-21 13:50:00,31.31,31.36,31.31,31.36,76500.0,31.31,31.36,31.31,31.36,76500.0
2012-06-21 13:55:00,31.35,31.36,31.31,31.31,22600.0,31.35,31.36,31.31,31.31,22600.0
2012-06-21 14:00:00,31.31,31.31,31.25,31.25,42500.0,31.31,31.31,31.25,31.25,42500.0
2012-06-21 14:05:00,31.25,31.26,31.24,31.25,113700.0,31.25,31.26,31.24,31.25,113700.0
2012-06-21 14:10:00,31.26,31.28,31.25,31.27,39600.0,31.26,31.28,31.25,31.27,39600.0
2012-06-21 14:15:00,31.27,31.28,31.26,31.27,49300.0,31.27,31.28,31.26,31.27,49300.0
2012-06-21 14:20:00,31.27,31.27,31.22,31.24,175100.0,31.27,31.27,31.22,31.24,175100.0
2012-06-21 14:25:00,31.23,31.29,31.17,31.26,134000.0,31.23,31.29,31.17,31.26,134000.0
2012-06-21 14:30:00,31.26,31.3,31.24,31.24,45500.0,31.26,31.3,31.24,31.24,45500.0
2012-06-21 14:35:00,31.24,31.24,31.21,31.23,77000.0,31.24,31.24,31.21,31.23,77000.0
2012-06-21 14:40:00,31.23,31.31,31.23,31.29,32800.0,31.23,31.31,31.23,31.29,32800.0
2012-06-21 14:45:00,31.28,31.29,31.24,31.26,38000.0,31.28,31.29,31.24,31.26,38000.0
2012-06-21 14:50:00,31.26,31.27,31.24,31.26,45100.0,31.26,31.27,31.24,31.26,45100.0
2012-06-21 14:55:00,31.25,31.28,31.25,31.26,88100.0,31.25,31.28,31.25,31.26,88100.0
2012-06-21 15:00:00,31.26,31.28,31.24,31.26,85000.0,31.26,31.28,31.24,31.26,85000.0
2012-06-21 15:05:00,31.25,31.26,31.23,31.23,93400.0,31.25,31.26,31.23,31.23,93400.0
2012-06-21 15:10:00,31.24,31.27,31.21,31.26,79500.0,31.24,31.27,31.21,31.26,79500.0
2012-06-21 15:15:00,31.26,31.28,31.22,31.22,119900.0,31.26,31.28,31.22,31.22,119900.0
2012-06-21 15:20:00,31.22,31.25,31.19,31.23,172400.0,31.22,31.25,31.19,31.23,172400.0
2012-06-21 15:25:00,31.23,31.25,31.22,31.24,49100.0,31.23,31.25,31.22,31.24,49100.0
2012-06-21 15:30:00,31.25,31.26,31.15,31.18,214700.0,31.25,31.26,31.15,31.18,214700.0
2012-06-21 15:35:00,31.17,31.26,31.17,31.22,104300.0,31.17,31.26,31.17,31.22,104300.0
2012-06-21 15:40:00,31.22,31.24,31.19,31.23,123300.0,31.22,31.24,31.19,31.23,123300.0
2012-06-21 15:45:00,31.22,31.26,31.19,31.26,233900.0,31.22,31.26,31.19,31.26,233900.0
2012-06-21 15:50:00,31.26,31.26,31.19,31.24,595100.0,31.26,31.26,31.19,31.24,595100.0
2012-06-21 15:55:00,31.24,31.26,31.22,31.24,465200.0,31.24,31.26,31.22,31.24,465200.0
2012-06-22 09:30:00,31.4,31.46,31.19,31.45,105200.0,31.4,31.46,31.19,31.45,105200.0
2012-06-22 09:35:00,31.44,31.64,31.36,31.6,90600.0,31.44,31.64,31.36,31.6,90600.0
2012-06-22 09:40:00,31.59,31.69,31.56,31.63,75800.0,31.59,31.69,31.56,31.63,75800.0
2012-06-22 09:45:00,31.62,31.62,31.48,31.56,50800.0,31.62,31.62,31.48,31.56,50800.0
2012-06-22 09:50:00,31.56,31.56,31.46,31.52,73500.0,31.56,31.56,31.46,31.52,73500.0
2012-06-22 09:55:00,31.52,31.65,31.5,31.65,58800.0,31.52,31.65,31.5,31.65,58800.0
2012-06-22 10:00:00,31.66,31.72,31.65,31.71,70900.0,31.66,31.72,31.65,31.71,70900.0
2012-06-22 10:05:00,31.71,31.74,31.65,31.65,48500.0,31.71,31.74,31.65,31.65,48500.0
2012-06-22 10:10:00,31.66,31.66,31.61,31.64,43100.0,31.66,31.66,31.61,31.64,43100.0
2012-06-22 10:15:00,31.62,31.63,31.54,31.55,39500.0,31.62,31.63,31.54,31.55,39500.0
2012-06-22 10:20:00,31.54,31.57,31.53,31.56,29100.0,31.54,31.57,31.53,31.56,29100.0
2012-06-22 10:25:00,31.56,31.58,31.49,31.5,35100.0,31.56,31.58,31.49,31.5,35100.0
2012-06-22 10:30:00,31.5,31.5,31.43,31.46,27800.0,31.5,31.5,31.43,31.46,27800.0
2012-06-22 10:35:00,31.47,31.49,31.4,31.41,29300.0,31.47,31.49,31.4,31.41,29300.0
2012-06-22 10:40:00,31.41,31.44,31.39,31.4,32800.0,31.41,31.44,31.39,31.4,32800.0
2012-06-22 10:45:00,31.39,31.43,31.35,31.41,48100.0,31.39,31.43,31.35,31.41,48100.0
2012-06-22 10:50:00,31.41,31.52,31.41,31.51,40600.0,31.41,31.52,31.41,31.51,40600.0
2012-06-22 10:55:00,31.52,31.58,31.51,31.58,21000.0,31.52,31.58,31.51,31.58,21000.0
2012-06-22 11:00:00,31.58,31.66,31.54,31.63,33800.0,31.58,31.66,31.54,31.63,33800.0
2012-06-22 11:05:00,31.64,31.67,31.58,31.59,26800.0,31.64,31.67,31.58,31.59,26800.0
2012-06-22 11:10:00,31.59,31.64,31.59,31.62,21400.0,31.59,31.64,31.59,31.62,21400.0
2012-06-22 11:15:00,31.61,31.61,31.56,31.61,24000.0,31.61,31.61,31.56,31.61,24000.0
2012-06-22 11:20:00,31.61,31.62,31.56,31.56,18200.0,31.61,31.62,31.56,31.56,18200.0
2012-06-22 11:25:00,31.55,31.56,31.49,31.49,21600.0,31.55,31.56,31.49,31.49,21600.0
2012-06-22 11:30:00,31.49,31.57,31.49,31.56,18700.0,31.49,31.57,31.49,31.56,18700.0
2012-06-22 11:35:00,31.56,31.58,31.53,31.58,17400.0,31.56,31.58,31.53,31.58,17400.0
2012-06-22 11:40:00,31.58,31.63,31.57,31.62,20400.0,31.58,31.63,31.57,31.62,20400.0
2012-06-22 11:45:00,31.63,31.66,31.62,31.62,23900.0,31.63,31.66,31.62,31.62,23900.0
2012-06-22 11:50:00,31.63,31.66,31.61,31.64,65900.0,31.63,31.66,31.61,31.64,65900.0
2012-06-22 11:55:00,31.63,31.67,31.62,31.67,31400.0,31.63,31.67,31.62,31.67,31400.0
2012-06-22 12:00:00,31.67,31.68,31.64,31.66,30000.0,31.67,31.68,31.64,31.66,30000.0
2012-06-22 12:05:00,31.65,31.68,31.61,31.67,69100.0,31.65,31.68,31.61,31.67,69100.0
2012-06-22 12:10:00,31.68,31.68,31.63,31.64,54900.0,31.68,31.68,31.63,31.64,54900.0
2012-06-22 12:15:00,31.64,31.65,31.61,31.64,34500.0,31.64,31.65,31.61,31.64,34500.0
2012-06-22 12:20:00,31.64,31.65,31.62,31.62,57100.0,31.64,31.65,31.62,31.62,57100.0
2012-06-22 12:25:00,31.62,31.67,31.61,31.66,48400.0,31.62,31.67,31.61,31.66,48400.0
2012-06-22 12:30:00,31.65,31.67,31.63,31.66,36800.0,31.65,31.67,31.63,31.66,36800.0
2012-06-22 12:35:00,31.64,31.65,31.61,31.62,30800.0,31.64,31.65,31.61,31.62,30800.0
2012-06-22 12:40:00,31.61,31.67,31.6,31.66,140600.0,31.61,31.67,31.6,31.66,140600.0
2012-06-22 12:45:00,31.66,31.66,31.61,31.61,161800.0,31.66,31.66,31.61,31.61,161800.0
2012-06-22 12:50:00,31.61,31.63,31.59,31.6,56400.0,31.61,31.63,31.59,31.6,56400.0
2012-06-22 12:55:00,31.6,31.61,31.59,31.59,50100.0,31.6,31.61,31.59,31.59,50100.0
2012-06-22 13:00:00,31.59,31.59,31.54,31.55,39200.0,31.59,31.59,31.54,31.55,39200.0
2012-06-22 13:05:00,31.54,31.59,31.54,31.58,40700.0,31.54,31.59,31.54,31.58,40700.0
2012-06-22 13:10:00,31.58,31.6,31.56,31.6,31300.0,31.58,31.6,31.56,31.6,31300.0
2012-06-22 13:15:00,31.59,31.6,31.56,31.57,35900.0,31.59,31.6,31.56,31.57,35900.0
2012-06-22 13:20:00,31.58,31.59,31.55,31.55,40900.0,31.58,31.59,31.55,31.55,40900.0
2012-06-22 13:25:00,31.56,31.58,31.56,31.58,111700.0,31.56,31.58,31.56,31.58,111700.0
2012-06-22 13:30:00,31.58,31.58,31.53,31.54,84800.0,31.58,31.58,31.53,31.54,84800.0
2012-06-22 13:35:00,31.54,31.56,31.53,31.55,34300.0,31.54,31.56,31.53,31.55,34300.0
2012-06-22 13:40:00,31.54,31.55,31.54,31.55,13500.0,31.54,31.55,31.54,31.55,13500.0
2012-06-22 13:45:00,31.55,31.56,31.54,31.54,35300.0,31.55,31.56,31.54,31.54,35300.0
2012-06-22 13:50:00,31.54,31.55,31.5,31.53,53600.0,31.54,31.55,31.5,31.53,53600.0
2012-06-22 13:55:00,31.53,31.55,31.52,31.53,17100.0,31.53,31.55,31.52,31.53,17100.0
2012-06-22 14:00:00,31.53,31.59,31.53,31.53,61000.0,31.53,31.59,31.53,31.53,61000.0
2012-06-22 14:05:00,31.54,31.55,31.51,31.53,55800.0,31.54,31.55,31.51,31.53,55800.0
2012-06-22 14:10:00,31.52,31.53,31.51,31.51,20700.0,31.52,31.53,31.51,31.51,20700.0
2012-06-22 14:15:00,31.51,31.53,31.51,31.52,60000.0,31.51,31.53,31.51,31.52,60000.0
2012-06-22 14:20:00,31.51,31.56,31.51,31.55,53800.0,31.51,31.56,31.51,31.55,53800.0
2012-06-22 14:25:00,31.54,31.55,31.5,31.52,57900.0,31.54,31.55,31.5,31.52,57900.0
2012-06-22 14:30:00,31.52,31.55,31.51,31.53,62900.0,31.52,31.55,31.51,31.53,62900.0
2012-06-22 14:35:00,31.52,31.53,31.52,31.53,23700.0,31.52,31.53,31.52,31.53,23700.0
2012-06-22 14:40:00,31.52,31.54,31.51,31.54,54600.0,31.52,31.54,31.51,31.54,54600.0
2012-06-22 14:45:00,31.55,31.58,31.53,31.58,33000.0,31.55,31.58,31.53,31.58,33000.0
2012-06-22 14:50:00,31.58,31.61,31.56,31.57,35700.0,31.58,31.61,31.56,31.57,35700.0
2012-06-22 14:55:00,31.58,31.61,31.58,31.58,26300.0,31.58,31.61,31.58,31.58,26300.0
2012-06-22 15:00:00,31.58,31.59,31.52,31.52,33400.0,31.58,31.59,31.52,31.52,33400.0
2012-06-22 15:05:00,31.52,31.53,31.47,31.5,56800.0,31.52,31.53,31.47,31.5,56800.0
2012-06-22 15:10:00,31.5,31.59,31.49,31.57,40600.0,31.5,31.59,31.49,31.57,40600.0
2012-06-22 15:15:00,31.56,31.56,31.49,31.52,35500.0,31.56,31.56,31.49,31.52,35500.0
2012-06-22 15:20:00,31.53,31.55,31.52,31.54,33300.0,31.53,31.55,31.52,31.54,33300.0
2012-06-22 15:25:00,31.54,31.54,31.51,31.54,41800.0,31.54,31.54,31.51,31.54,41800.0
2012-06-22 15:30:00,31.54,31.6,31.54,31.55,56000.0,31.54,31.6,31.54,31.55,56000.0
2012-06-22 15:35:00,31.54,31.57,31.52,31.53,62500.0,31.54,31.57,31.52,31.53,62500.0
2012-06-22 15:40:00,31.52,31.55,31.51,31.52,61200.0,31.52,31.55,31.51,31.52,61200.0
2012-06-22 15:45:00,31.52,31.59,31.52,31.57,78300.0,31.52,31.59,31.52,31.57,78300.0
2012-06-22 15:50:00,31.57,31.65,31.57,31.65,123400.0,31.57,31.65,31.57,31.65,123400.0
2012-06-22 15:55:00,31.65,31.66,31.56,31.59,154600.0,31.65,31.66,31.56,31.59,154600.0
2012-06-25 09:30:00,31.26,31.36,31.02,31.09,71500.0,31.26,31.36,31.02,31.09,71500.0
2012-06-25 09:35:00,31.06,31.08,31.01,31.08,37200.0,31.06,31.08,31.01,31.08,37200.0
2012-06-25 09:40:00,31.08,31.15,31.03,31.15,41700.0,31.08,31.15,31.03,31.15,41700.0
2012-06-25 09:45:00,31.15,31.26,31.12,31.23,19800.0,31.15,31.26,31.12,31.23,19800.0
2012-06-25 09:50:00,31.24,31.24,31.14,31.18,20000.0,31.24,31.24,31.14,31.18,20000.0
2012-06-25 09:55:00,31.18,31.23,31.18,31.21,20300.0,31.18,31.23,31.18,31.21,20300.0
2012-06-25 10:00:00,31.23,31.27,31.13,31.14,42700.0,31.23,31.27,31.13,31.14,42700.0
2012-06-25 10:05:00,31.13,31.18,31.12,31.12,17200.0,31.13,31.18,31.12,31.12,17200.0
2012-06-25 10:10:00,31.13,31.15,31.07,31.15,27400.0,31.13,31.15,31.07,31.15,27400.0
2012-06-25 10:15:00,31.15,31.15,31.01,31.05,68700.0,31.15,31.15,31.01,31.05,68700.0
2012-06-25 10:20:00,31.05,31.05,31.0,31.02,48900.0,31.05,31.05,31.0,31.02,48900.0
2012-06-25 10:25:00,31.01,31.03,30.97,30.98,19800.0,31.01,31.03,30.97,30.98,19800.0
2012-06-25 10:30:00,30.98,31.04,30.98,31.01,32500.0,30.98,31.04,30.98,31.01,32500.0
2012-06-25 10:35:00,31.01,31.02,30.98,30.99,64900.0,31.01,31.02,30.98,30.99,64900.0
2012-06-25 10:40:00,30.99,31.02,30.98,31.01,57400.0,30.99,31.02,30.98,31.01,57400.0
2012-06-25 10:45:00,31.01,31.09,30.99,31.06,24700.0,31.01,31.09,30.99,31.06,24700.0
2012-06-25 10:50:00,31.06,31.13,31.05,31.12,15600.0,31.06,31.13,31.05,31.12,15600.0
2012-06-25 10:55:00,31.13,31.15,31.09,31.12,17800.0,31.13,31.15,31.09,31.12,17800.0
2012-06-25 11:00:00,31.11,31.14,31.09,31.09,57400.0,31.11,31.14,31.09,31.09,57400.0
2012-06-25 11:05:00,31.09,31.13,31.06,31.12,44700.0,31.09,31.13,31.06,31.12,44700.0
2012-06-25 11:10:00,31.11,31.12,31.06,31.06,15900.0,31.11,31.12,31.06,31.06,15900.0
2012-06-25 11:15:00,31.06,31.06,31.02,31.05,15700.0,31.06,31.06,31.02,31.05,15700.0
2012-06-25 11:20:00,31.06,31.1,31.05,31.08,18600.0,31.06,31.1,31.05,31.08,18600.0
2012-06-25 11:25:00,31.08,31.08,31.04,31.04,16100.0,31.08,31.08,31.04,31.04,16100.0
2012-06-25 11:30:00,31.04,31.04,30.95,30.95,26000.0,31.04,31.04,30.95,30.95,26000.0
2012-06-25 11:35:00,30.95,30.98,30.95,30.95,18400.0,30.95,30.98,30.95,30.95,18400.0
2012-06-25 11:40:00,30.95,30.99,30.93,30.97,56700.0,30.95,30.99,30.93,30.97,56700.0
2012-06-25 11:45:00,30.97,30.99,30.95,30.97,20600.0,30.97,30.99,30.95,30.97,20600.0
2012-06-25 11:50:00,30.97,30.99,30.93,30.99,11700.0,30.97,30.99,30.93,30.99,11700.0
2012-06-25 11:55:00,30.99,30.99,30.91,30.94,33300.0,30.99,30.99,30.91,30.94,33300.0
2012-06-25 12:00:00,30.93,30.95,30.89,30.95,57400.0,30.93,30.95,30.89,30.95,57400.0
2012-06-25 12:05:00,30.95,30.98,30.95,30.96,5300.0,30.95,30.98,30.95,30.96,5300.0
2012-06-25 12:10:00,30.96,30.99,30.96,30.98,13800.0,30.96,30.99,30.96,30.98,13800.0
2012-06-25 12:15:00,30.99,31.07,30.99,31.07,11900.0,30.99,31.07,30.99,31.07,11900.0
2012-06-25 12:20:00,31.09,31.1,31.06,31.08,18800.0,31.09,31.1,31.06,31.08,18800.0
2012-06-25 12:25:00,31.09,31.1,31.08,31.08,8400.0,31.09,31.1,31.08,31.08,8400.0
2012-06-25 12:30:00,31.08,31.08,31.05,31.05,5900.0,31.08,31.08,31.05,31.05,5900.0
2012-06-25 12:35:00,31.05,31.05,31.01,31.01,18700.0,31.05,31.05,31.01,31.01,18700.0
2012-06-25 12:40:00,31.01,31.04,31.01,31.03,13100.0,31.01,31.04,31.01,31.03,13100.0
2012-06-25 12:45:00,31.03,31.03,30.99,31.0,14200.0,31.03,31.03,30.99,31.0,14200.0
2012-06-25 12:50:00,31.0,31.01,30.98,30.98,9800.0,31.0,31.01,30.98,30.98,9800.0
2012-06-25 12:55:00,30.98,31.0,30.97,30.97,10900.0,30.98,31.0,30.97,30.97,10900.0
2012-06-25 13:00:00,30.97,30.97,30.91,30.92,18400.0,30.97,30.97,30.91,30.92,18400.0
2012-06-25 13:05:00,30.92,30.95,30.91,30.93,14100.0,30.92,30.95,30.91,30.93,14100.0
2012-06-25 13:10:00,30.93,30.94,30.91,30.92,9200.0,30.93,30.94,30.91,30.92,9200.0
2012-06-25 13:15:00,30.91,30.94,30.91,30.92,15200.0,30.91,30.94,30.91,30.92,15200.0
2012-06-25 13:20:00,30.93,30.95,30.92,30.94,12600.0,30.93,30.95,30.92,30.94,12600.0
2012-06-25 13:25:00,30.94,30.97,30.94,30.95,13900.0,30.94,30.97,30.94,30.95,13900.0
2012-06-25 13:30:00,30.96,31.0,30.94,30.98,30800.0,30.96,31.0,30.94,30.98,30800.0
2012-06-25 13:35:00,30.99,31.01,30.97,30.98,16800.0,30.99,31.01,30.97,30.98,16800.0
2012-06-25 13:40:00,30.98,30.98,30.95,30.95,14500.0,30.98,30.98,30.95,30.95,14500.0
2012-06-25 13:45:00,30.94,30.95,30.92,30.93,12700.0,30.94,30.95,30.92,30.93,12700.0
2012-06-25 13:50:00,30.92,30.93,30.92,30.92,7600.0,30.92,30.93,30.92,30.92,7600.0
2012-06-25 13:55:00,30.92,30.97,30.92,30.97,24500.0,30.92,30.97,30.92,30.97,24500.0
2012-06-25 14:00:00,30.97,30.99,30.96,30.96,20900.0,30.97,30.99,30.96,30.96,20900.0
2012-06-25 14:05:00,30.96,30.96,30.91,30.93,18700.0,30.96,30.96,30.91,30.93,18700.0
2012-06-25 14:10:00,30.94,30.96,30.93,30.95,8800.0,30.94,30.96,30.93,30.95,8800.0
2012-06-25 14:15:00,30.95,31.0,30.95,30.98,20700.0,30.95,31.0,30.95,30.98,20700.0
2012-06-25 14:20:00,30.98,30.98,30.95,30.97,10500.0,30.98,30.98,30.95,30.97,10500.0
2012-06-25 14:25:00,30.97,30.98,30.92,30.92,16400.0,30.97,30.98,30.92,30.92,16400.0
2012-06-25 14:30:00,30.91,30.91,30.87,30.87,21600.0,30.91,30.91,30.87,30.87,21600.0
2012-06-25 14:35:00,30.86,30.9,30.85,30.9,26600.0,30.86,30.9,30.85,30.9,26600.0
2012-06-25 14:40:00,30.9,30.9,30.83,30.83,72700.0,30.9,30.9,30.83,30.83,72700.0
2012-06-25 14:45:00,30.82,30.83,30.8,30.81,16200.0,30.82,30.83,30.8,30.81,16200.0
2012-06-25 14:50:00,30.82,30.85,30.81,30.85,19200.0,30.82,30.85,30.81,30.85,19200.0
2012-06-25 14:55:00,30.85,30.85,30.81,30.82,17900.0,30.85,30.85,30.81,30.82,17900.0
2012-06-25 15:00:00,30.81,30.84,30.8,30.81,14400.0,30.81,30.84,30.8,30.81,14400.0
2012-06-25 15:05:00,30.81,30.89,30.81,30.89,39000.0,30.81,30.89,30.81,30.89,39000.0
2012-06-25 15:10:00,30.89,30.94,30.89,30.93,26300.0,30.89,30.94,30.89,30.93,26300.0
2012-06-25 15:15:00,30.92,30.92,30.86,30.9,41500.0,30.92,30.92,30.86,30.9,41500.0
2012-06-25 15:20:00,30.9,30.93,30.88,30.93,36800.0,30.9,30.93,30.88,30.93,36800.0
2012-06-25 15:25:00,30.93,30.96,30.91,30.92,58600.0,30.93,30.96,30.91,30.92,58600.0
2012-06-25 15:30:00,30.93,30.93,30.88,30.88,37500.0,30.93,30.93,30.88,30.88,37500.0
2012-06-25 15:35:00,30.87,30.92,30.86,30.91,43600.0,30.87,30.92,30.86,30.91,43600.0
2012-06-25 15:40:00,30.91,30.94,30.85,30.86,58900.0,30.91,30.94,30.85,30.86,58900.0
2012-06-25 15:45:00,30.87,30.95,30.87,30.91,72400.0,30.87,30.95,30.87,30.91,72400.0
2012-06-25 15:50:00,30.91,30.91,30.81,30.86,122100.0,30.91,30.91,30.81,30.86,122100.0
2012-06-25 15:55:00,30.86,30.89,30.83,30.84,153200.0,30.86,30.89,30.83,30.84,153200.0
2012-06-26 09:30:00,30.9,30.94,30.78,30.81,54500.0,30.9,30.94,30.78,30.81,54500.0
2012-06-26 09:35:00,30.81,30.92,30.77,30.88,44700.0,30.81,30.92,30.77,30.88,44700.0
2012-06-26 09:40:00,30.89,30.94,30.89,30.9,38700.0,30.89,30.94,30.89,30.9,38700.0
2012-06-26 09:45:00,30.9,30.93,30.89,30.91,47100.0,30.9,30.93,30.89,30.91,47100.0
2012-06-26 09:50:00,30.91,30.91,30.83,30.83,34600.0,30.91,30.91,30.83,30.83,34600.0
2012-06-26 09:55:00,30.83,30.85,30.79,30.84,22000.0,30.83,30.85,30.79,30.84,22000.0
2012-06-26 10:00:00,30.85,30.92,30.78,30.92,32000.0,30.85,30.92,30.78,30.92,32000.0
2012-06-26 10:05:00,30.92,31.04,30.92,30.95,44800.0,30.92,31.04,30.92,30.95,44800.0
2012-06-26 10:10:00,30.95,30.95,30.82,30.83,35100.0,30.95,30.95,30.82,30.83,35100.0
2012-06-26 10:15:00,30.82,30.82,30.72,30.74,34700.0,30.82,30.82,30.72,30.74,34700.0
2012-06-26 10:20:00,30.73,30.78,30.71,30.73,31300.0,30.73,30.78,30.71,30.73,31300.0
2012-06-26 10:25:00,30.73,30.76,30.71,30.74,18600.0,30.73,30.76,30.71,30.74,18600.0
2012-06-26 10:30:00,30.74,30.85,30.73,30.84,36600.0,30.74,30.85,30.73,30.84,36600.0
2012-06-26 10:35:00,30.84,30.9,30.84,30.89,15600.0,30.84,30.9,30.84,30.89,15600.0
2012-06-26 10:40:00,30.89,30.9,30.83,30.84,16500.0,30.89,30.9,30.83,30.84,16500.0
2012-06-26 10:45:00,30.84,30.85,30.79,30.81,19300.0,30.84,30.85,30.79,30.81,19300.0
2012-06-26 10:50:00,30.82,30.89,30.78,30.87,31200.0,30.82,30.89,30.78,30.87,31200.0
2012-06-26 10:55:00,30.87,30.92,30.87,30.88,16500.0,30.87,30.92,30.87,30.88,16500.0
2012-06-26 11:00:00,30.88,30.96,30.87,30.94,18100.0,30.88,30.96,30.87,30.94,18100.0
2012-06-26 11:05:00,30.95,30.96,30.78,30.82,40000.0,30.95,30.96,30.78,30.82,40000.0
2012-06-26 11:10:00,30.79,30.82,30.74,30.82,30000.0,30.79,30.82,30.74,30.82,30000.0
2012-06-26 11:15:00,30.81,30.83,30.77,30.83,24500.0,30.81,30.83,30.77,30.83,24500.0
2012-06-26 11:20:00,30.83,30.89,30.82,30.88,22100.0,30.83,30.89,30.82,30.88,22100.0
2012-06-26 11:25:00,30.88,30.91,30.86,30.86,94300.0,30.88,30.91,30.86,30.86,94300.0
2012-06-26 11:30:00,30.87,30.94,30.87,30.89,19400.0,30.87,30.94,30.87,30.89,19400.0
2012-06-26 11:35:00,30.89,30.91,30.88,30.89,18100.0,30.89,30.91,30.88,30.89,18100.0
2012-06-26 11:40:00,30.9,30.9,30.87,30.89,7600.0,30.9,30.9,30.87,30.89,7600.0
2012-06-26 11:45:00,30.88,30.93,30.86,30.93,17200.0,30.88,30.93,30.86,30.93,17200.0
2012-06-26 11:50:00,30.93,31.03,30.93,31.0,22100.0,30.93,31.03,30.93,31.0,22100.0
2012-06-26 11:55:00,31.0,31.01,30.94,30.95,10700.0,31.0,31.01,30.94,30.95,10700.0
2012-06-26 12:00:00,30.96,30.99,30.96,30.97,11600.0,30.96,30.99,30.96,30.97,11600.0
2012-06-26 12:05:00,30.97,31.04,30.97,31.0,22200.0,30.97,31.04,30.97,31.0,22200.0
2012-06-26 12:10:00,31.01,31.05,30.99,30.99,12800.0,31.01,31.05,30.99,30.99,12800.0
2012-06-26 12:15:00,30.99,31.03,30.99,31.01,13400.0,30.99,31.03,30.99,31.01,13400.0
2012-06-26 12:20:00,31.0,31.02,30.98,31.01,11800.0,31.0,31.02,30.98,31.01,11800.0
2012-06-26 12:25:00,31.02,31.02,30.99,30.99,7400.0,31.02,31.02,30.99,30.99,7400.0
2012-06-26 12:30:00,31.0,31.05,31.0,31.05,17200.0,31.0,31.05,31.0,31.05,17200.0
2012-06-26 12:35:00,31.05,31.05,31.01,31.03,7400.0,31.05,31.05,31.01,31.03,7400.0
2012-06-26 12:40:00,31.02,31.06,31.02,31.05,10400.0,31.02,31.06,31.02,31.05,10400.0
2012-06-26 12:45:00,31.05,31.08,31.05,31.07,17000.0,31.05,31.08,31.05,31.07,17000.0
2012-06-26 12:50:00,31.06,31.07,31.02,31.06,20900.0,31.06,31.07,31.02,31.06,20900.0
2012-06-26 12:55:00,31.06,31.06,31.03,31.03,4900.0,31.06,31.06,31.03,31.03,4900.0
2012-06-26 13:00:00,31.03,31.04,31.02,31.03,12700.0,31.03,31.04,31.02,31.03,12700.0
2012-06-26 13:05:00,31.03,31.03,31.01,31.03,9300.0,31.03,31.03,31.01,31.03,9300.0
2012-06-26 13:10:00,31.03,31.07,31.02,31.02,15900.0,31.03,31.07,31.02,31.02,15900.0
2012-06-26 13:15:00,31.02,31.04,31.02,31.04,7100.0,31.02,31.04,31.02,31.04,7100.0
2012-06-26 13:20:00,31.04,31.04,31.02,31.02,5800.0,31.04,31.04,31.02,31.02,5800.0
2012-06-26 13:25:00,31.02,31.04,31.01,31.02,20000.0,31.02,31.04,31.01,31.02,20000.0
2012-06-26 13:30:00,31.02,31.02,30.95,30.97,21600.0,31.02,31.02,30.95,30.97,21600.0
2012-06-26 13:35:00,30.97,31.03,30.97,31.02,14600.0,30.97,31.03,30.97,31.02,14600.0
2012-06-26 13:40:00,31.03,31.04,31.02,31.03,8700.0,31.03,31.04,31.02,31.03,8700.0
2012-06-26 13:45:00,31.03,31.04,31.0,31.03,24000.0,31.03,31.04,31.0,31.03,24000.0
2012-06-26 13:50:00,31.03,31.08,31.03,31.06,12700.0,31.03,31.08,31.03,31.06,12700.0
2012-06-26 13:55:00,31.06,31.07,31.04,31.04,12400.0,31.06,31.07,31.04,31.04,12400.0
2012-06-26 14:00:00,31.04,31.1,31.03,31.07,16200.0,31.04,31.1,31.03,31.07,16200.0
2012-06-26 14:05:00,31.07,31.13,31.07,31.13,13600.0,31.07,31.13,31.07,31.13,13600.0
2012-06-26 14:10:00,31.12,31.19,31.12,31.17,22900.0,31.12,31.19,31.12,31.17,22900.0
2012-06-26 14:15:00,31.16,31.19,31.14,31.19,20600.0,31.16,31.19,31.14,31.19,20600.0
2012-06-26 14:20:00,31.19,31.2,31.15,31.18,30300.0,31.19,31.2,31.15,31.18,30300.0
2012-06-26 14:25:00,31.18,31.19,31.17,31.19,16400.0,31.18,31.19,31.17,31.19,16400.0
2012-06-26 14:30:00,31.19,31.19,31.14,31.19,20000.0,31.19,31.19,31.14,31.19,20000.0
2012-06-26 14:35:00,31.19,31.19,31.11,31.12,25900.0,31.19,31.19,31.11,31.12,25900.0
2012-06-26 14:40:00,31.12,31.16,31.1,31.1,19400.0,31.12,31.16,31.1,31.1,19400.0
2012-06-26 14:45:00,31.11,31.14,31.1,31.12,17500.0,31.11,31.14,31.1,31.12,17500.0
2012-06-26 14:50:00,31.13,31.13,31.04,31.11,58300.0,31.13,31.13,31.04,31.11,58300.0
2012-06-26 14:55:00,31.1,31.15,31.1,31.15,15400.0,31.1,31.15,31.1,31.15,15400.0
2012-06-26 15:00:00,31.15,31.18,31.14,31.15,31100.0,31.15,31.18,31.14,31.15,31100.0
2012-06-26 15:05:00,31.15,31.19,31.13,31.17,18500.0,31.15,31.19,31.13,31.17,18500.0
2012-06-26 15:10:00,31.17,31.18,31.11,31.14,31800.0,31.17,31.18,31.11,31.14,31800.0
2012-06-26 15:15:00,31.13,31.18,31.12,31.14,28200.0,31.13,31.18,31.12,31.14,28200.0
2012-06-26 15:20:00,31.15,31.16,31.13,31.16,10000.0,31.15,31.16,31.13,31.16,10000.0
2012-06-26 15:25:00,31.16,31.16,31.08,31.12,43100.0,31.16,31.16,31.08,31.12,43100.0
2012-06-26 15:30:00,31.13,31.13,31.08,31.12,36500.0,31.13,31.13,31.08,31.12,36500.0
2012-06-26 15:35:00,31.12,31.19,31.12,31.15,29700.0,31.12,31.19,31.12,31.15,29700.0
2012-06-26 15:40:00,31.15,31.19,31.12,31.16,43500.0,31.15,31.19,31.12,31.16,43500.0
2012-06-26 15:45:00,31.16,31.19,31.12,31.18,66100.0,31.16,31.19,31.12,31.18,66100.0
2012-06-26 15:50:00,31.18,31.18,31.11,31.13,106600.0,31.18,31.18,31.11,31.13,106600.0
2012-06-26 15:55:00,31.13,31.13,31.07,31.07,78900.0,31.13,31.13,31.07,31.07,78900.0
2012-06-27 09:30:00,31.28,31.38,31.18,31.34,59400.0,31.28,31.38,31.18,31.34,59400.0
2012-06-27 09:35:00,31.34,31.39,31.29,31.31,26400.0,31.34,31.39,31.29,31.31,26400.0
2012-06-27 09:40:00,31.31,31.31,31.23,31.23,33400.0,31.31,31.31,31.23,31.23,33400.0
2012-06-27 09:45:00,31.22,31.23,31.14,31.15,20000.0,31.22,31.23,31.14,31.15,20000.0
2012-06-27 09:50:00,31.15,31.19,31.1,31.19,16400.0,31.15,31.19,31.1,31.19,16400.0
2012-06-27 09:55:00,31.19,31.31,31.16,31.29,36000.0,31.19,31.31,31.16,31.29,36000.0
2012-06-27 10:00:00,31.3,31.34,31.27,31.34,24800.0,31.3,31.34,31.27,31.34,24800.0
2012-06-27 10:05:00,31.35,31.46,31.33,31.45,39200.0,31.35,31.46,31.33,31.45,39200.0
2012-06-27 10:10:00,31.45,31.53,31.45,31.46,40400.0,31.45,31.53,31.45,31.46,40400.0
2012-06-27 10:15:00,31.46,31.52,31.44,31.51,28300.0,31.46,31.52,31.44,31.51,28300.0
2012-06-27 10:20:00,31.52,31.55,31.47,31.47,27900.0,31.52,31.55,31.47,31.47,27900.0
2012-06-27 10:25:00,31.47,31.49,31.41,31.41,18600.0,31.47,31.49,31.41,31.41,18600.0
2012-06-27 10:30:00,31.41,31.46,31.36,31.36,52500.0,31.41,31.46,31.36,31.36,52500.0
2012-06-27 10:35:00,31.36,31.36,31.31,31.32,57100.0,31.36,31.36,31.31,31.32,57100.0
2012-06-27 10:40:00,31.32,31.33,31.27,31.31,33900.0,31.32,31.33,31.27,31.31,33900.0
2012-06-27 10:45:00,31.32,31.32,31.25,31.26,23900.0,31.32,31.32,31.25,31.26,23900.0
2012-06-27 10:50:00,31.26,31.3,31.26,31.28,25900.0,31.26,31.3,31.26,31.28,25900.0
2012-06-27 10:55:00,31.29,31.36,31.28,31.34,25600.0,31.29,31.36,31.28,31.34,25600.0
2012-06-27 11:00:00,31.35,31.36,31.33,31.35,34100.0,31.35,31.36,31.33,31.35,34100.0
2012-06-27 11:05:00,31.36,31.38,31.35,31.35,27800.0,31.36,31.38,31.35,31.35,27800.0
2012-06-27 11:10:00,31.35,31.35,31.27,31.28,29300.0,31.35,31.35,31.27,31.28,29300.0
2012-06-27 11:15:00,31.28,31.3,31.22,31.27,60400.0,31.28,31.3,31.22,31.27,60400.0
2012-06-27 11:20:00,31.27,31.29,31.25,31.28,14200.0,31.27,31.29,31.25,31.28,14200.0
2012-06-27 11:25:00,31.28,31.29,31.24,31.29,14800.0,31.28,31.29,31.24,31.29,14800.0
2012-06-27 11:30:00,31.29,31.35,31.29,31.35,14300.0,31.29,31.35,31.29,31.35,14300.0
2012-06-27 11:35:00,31.35,31.41,31.35,31.4,31800.0,31.35,31.41,31.35,31.4,31800.0
2012-06-27 11:40:00,31.4,31.46,31.4,31.42,13400.0,31.4,31.46,31.4,31.42,13400.0
2012-06-27 11:45:00,31.41,31.42,31.37,31.37,12300.0,31.41,31.42,31.37,31.37,12300.0
2012-06-27 11:50:00,31.38,31.4,31.36,31.4,6500.0,31.38,31.4,31.36,31.4,6500.0
2012-06-27 11:55:00,31.39,31.4,31.37,31.37,7700.0,31.39,31.4,31.37,31.37,7700.0
2012-06-27 12:00:00,31.38,31.42,31.37,31.41,16000.0,31.38,31.42,31.37,31.41,16000.0
2012-06-27 12:05:00,31.41,31.46,31.41,31.44,19600.0,31.41,31.46,31.41,31.44,19600.0
2012-06-27 12:10:00,31.44,31.45,31.43,31.43,4900.0,31.44,31.45,31.43,31.43,4900.0
2012-06-27 12:15:00,31.43,31.43,31.39,31.4,4600.0,31.43,31.43,31.39,31.4,4600.0
2012-06-27 12:20:00,31.41,31.41,31.39,31.41,9600.0,31.41,31.41,31.39,31.41,9600.0
2012-06-27 12:25:00,31.41,31.47,31.39,31.44,24200.0,31.41,31.47,31.39,31.44,24200.0
2012-06-27 12:30:00,31.45,31.45,31.39,31.4,15600.0,31.45,31.45,31.39,31.4,15600.0
2012-06-27 12:35:00,31.41,31.44,31.41,31.44,8800.0,31.41,31.44,31.41,31.44,8800.0
2012-06-27 12:40:00,31.43,31.48,31.43,31.47,42300.0,31.43,31.48,31.43,31.47,42300.0
2012-06-27 12:45:00,31.47,31.49,31.45,31.45,11500.0,31.47,31.49,31.45,31.45,11500.0
2012-06-27 12:50:00,31.44,31.48,31.44,31.47,5000.0,31.44,31.48,31.44,31.47,5000.0
2012-06-27 12:55:00,31.48,31.48,31.46,31.46,12100.0,31.48,31.48,31.46,31.46,12100.0
2012-06-27 13:00:00,31.46,31.49,31.45,31.48,17500.0,31.46,31.49,31.45,31.48,17500.0
2012-06-27 13:05:00,31.48,31.49,31.46,31.49,7600.0,31.48,31.49,31.46,31.49,7600.0
2012-06-27 13:10:00,31.48,31.51,31.48,31.49,23400.0,31.48,31.51,31.48,31.49,23400.0
2012-06-27 13:15:00,31.48,31.49,31.45,31.48,13700.0,31.48,31.49,31.45,31.48,13700.0
2012-06-27 13:20:00,31.48,31.49,31.44,31.44,13500.0,31.48,31.49,31.44,31.44,13500.0
2012-06-27 13:25:00,31.44,31.44,31.39,31.39,16900.0,31.44,31.44,31.39,31.39,16900.0
2012-06-27 13:30:00,31.39,31.39,31.35,31.37,46800.0,31.39,31.39,31.35,31.37,46800.0
2012-06-27 13:35:00,31.37,31.37,31.33,31.35,8700.0,31.37,31.37,31.33,31.35,8700.0
2012-06-27 13:40:00,31.36,31.38,31.36,31.37,7600.0,31.36,31.38,31.36,31.37,7600.0
2012-06-27 13:45:00,31.37,31.38,31.35,31.37,20000.0,31.37,31.38,31.35,31.37,20000.0
2012-06-27 13:50:00,31.36,31.37,31.3,31.31,8100.0,31.36,31.37,31.3,31.31,8100.0
2012-06-27 13:55:00,31.31,31.35,31.31,31.35,11900.0,31.31,31.35,31.31,31.35,11900.0
2012-06-27 14:00:00,31.35,31.36,31.32,31.34,10900.0,31.35,31.36,31.32,31.34,10900.0
2012-06-27 14:05:00,31.33,31.33,31.28,31.28,8600.0,31.33,31.33,31.28,31.28,8600.0
2012-06-27 14:10:00,31.29,31.29,31.25,31.25,9100.0,31.29,31.29,31.25,31.25,9100.0
2012-06-27 14:15:00,31.25,31.29,31.25,31.27,16500.0,31.25,31.29,31.25,31.27,16500.0
2012-06-27 14:20:00,31.28,31.31,31.28,31.28,9300.0,31.28,31.31,31.28,31.28,9300.0
2012-06-27 14:25:00,31.29,31.29,31.27,31.27,8600.0,31.29,31.29,31.27,31.27,8600.0
2012-06-27 14:30:00,31.27,31.32,31.25,31.32,15800.0,31.27,31.32,31.25,31.32,15800.0
2012-06-27 14:35:00,31.31,31.32,31.28,31.28,16900.0,31.31,31.32,31.28,31.28,16900.0
2012-06-27 14:40:00,31.28,31.29,31.27,31.29,4800.0,31.28,31.29,31.27,31.29,4800.0
2012-06-27 14:45:00,31.3,31.34,31.3,31.31,12000.0,31.3,31.34,31.3,31.31,12000.0
2012-06-27 14:50:00,31.31,31.34,31.31,31.32,9000.0,31.31,31.34,31.31,31.32,9000.0
2012-06-27 14:55:00,31.31,31.32,31.28,31.31,15500.0,31.31,31.32,31.28,31.31,15500.0
2012-06-27 15:00:00,31.31,31.34,31.3,31.31,11800.0,31.31,31.34,31.3,31.31,11800.0
2012-06-27 15:05:00,31.31,31.35,31.31,31.34,24100.0,31.31,31.35,31.31,31.34,24100.0
2012-06-27 15:10:00,31.34,31.42,31.34,31.41,15600.0,31.34,31.42,31.34,31.41,15600.0
2012-06-27 15:15:00,31.41,31.43,31.4,31.43,14200.0,31.41,31.43,31.4,31.43,14200.0
2012-06-27 15:20:00,31.43,31.46,31.42,31.42,30700.0,31.43,31.46,31.42,31.42,30700.0
2012-06-27 15:25:00,31.43,31.47,31.41,31.43,31800.0,31.43,31.47,31.41,31.43,31800.0
2012-06-27 15:30:00,31.44,31.46,31.4,31.43,24900.0,31.44,31.46,31.4,31.43,24900.0
2012-06-27 15:35:00,31.42,31.47,31.4,31.46,30500.0,31.42,31.47,31.4,31.46,30500.0
2012-06-27 15:40:00,31.46,31.51,31.43,31.48,53600.0,31.46,31.51,31.43,31.48,53600.0
2012-06-27 15:45:00,31.48,31.48,31.4,31.42,50000.0,31.48,31.48,31.4,31.42,50000.0
2012-06-27 15:50:00,31.41,31.44,31.39,31.4,60300.0,31.41,31.44,31.39,31.4,60300.0
2012-06-27 15:55:00,31.41,31.43,31.4,31.43,100400.0,31.41,31.43,31.4,31.43,100400.0
2012-06-28 09:30:00,31.26,31.37,30.9,30.95,73300.0,31.26,31.37,30.9,30.95,73300.0
2012-06-28 09:35:00,30.94,31.14,30.93,31.07,45700.0,30.94,31.14,30.93,31.07,45700.0
2012-06-28 09:40:00,31.06,31.11,31.05,31.05,14600.0,31.06,31.11,31.05,31.05,14600.0
2012-06-28 09:45:00,31.05,31.15,31.05,31.14,22100.0,31.05,31.15,31.05,31.14,22100.0
2012-06-28 09:50:00,31.14,31.25,31.12,31.21,33400.0,31.14,31.25,31.12,31.21,33400.0
2012-06-28 09:55:00,31.22,31.24,31.16,31.24,19400.0,31.22,31.24,31.16,31.24,19400.0
2012-06-28 10:00:00,31.23,31.24,31.19,31.2,14600.0,31.23,31.24,31.19,31.2,14600.0
2012-06-28 10:05:00,31.18,31.21,31.04,31.1,61800.0,31.18,31.21,31.04,31.1,61800.0
2012-06-28 10:10:00,31.09,31.15,31.08,31.08,15900.0,31.09,31.15,31.08,31.08,15900.0
2012-06-28 10:15:00,31.07,31.13,31.01,31.13,30300.0,31.07,31.13,31.01,31.13,30300.0
2012-06-28 10:20:00,31.13,31.18,31.12,31.15,40600.0,31.13,31.18,31.12,31.15,40600.0
2012-06-28 10:25:00,31.14,31.14,31.05,31.06,12900.0,31.14,31.14,31.05,31.06,12900.0
2012-06-28 10:30:00,31.05,31.05,30.96,30.96,17800.0,31.05,31.05,30.96,30.96,17800.0
2012-06-28 10:35:00,30.95,30.95,30.78,30.83,77400.0,30.95,30.95,30.78,30.83,77400.0
2012-06-28 10:40:00,30.82,30.86,30.8,30.85,19500.0,30.82,30.86,30.8,30.85,19500.0
2012-06-28 10:45:00,30.85,30.89,30.83,30.88,17700.0,30.85,30.89,30.83,30.88,17700.0
2012-06-28 10:50:00,30.87,30.91,30.87,30.89,18300.0,30.87,30.91,30.87,30.89,18300.0
2012-06-28 10:55:00,30.89,30.9,30.85,30.88,29200.0,30.89,30.9,30.85,30.88,29200.0
2012-06-28 11:00:00,30.89,30.9,30.83,30.88,29500.0,30.89,30.9,30.83,30.88,29500.0
2012-06-28 11:05:00,30.89,30.95,30.88,30.91,17200.0,30.89,30.95,30.88,30.91,17200.0
2012-06-28 11:10:00,30.92,30.92,30.89,30.89,24700.0,30.92,30.92,30.89,30.89,24700.0
2012-06-28 11:15:00,30.89,30.91,30.87,30.89,16500.0,30.89,30.91,30.87,30.89,16500.0
2012-06-28 11:20:00,30.9,30.93,30.9,30.93,15400.0,30.9,30.93,30.9,30.93,15400.0
2012-06-28 11:25:00,30.94,30.95,30.93,30.93,14000.0,30.94,30.95,30.93,30.93,14000.0
2012-06-28 11:30:00,30.94,30.96,30.9,30.91,46100.0,30.94,30.96,30.9,30.91,46100.0
2012-06-28 11:35:00,30.91,30.94,30.89,30.91,25700.0,30.91,30.94,30.89,30.91,25700.0
2012-06-28 11:40:00,30.9,30.9,30.87,30.88,15300.0,30.9,30.9,30.87,30.88,15300.0
2012-06-28 11:45:00,30.88,30.88,30.86,30.87,5700.0,30.88,30.88,30.86,30.87,5700.0
2012-06-28 11:50:00,30.86,30.86,30.83,30.83,12800.0,30.86,30.86,30.83,30.83,12800.0
2012-06-28 11:55:00,30.83,30.84,30.78,30.79,69200.0,30.83,30.84,30.78,30.79,69200.0
2012-06-28 12:00:00,30.79,30.85,30.77,30.84,24700.0,30.79,30.85,30.77,30.84,24700.0
2012-06-28 12:05:00,30.85,30.85,30.81,30.85,18300.0,30.85,30.85,30.81,30.85,18300.0
2012-06-28 12:10:00,30.85,30.9,30.85,30.87,15400.0,30.85,30.9,30.85,30.87,15400.0
2012-06-28 12:15:00,30.87,30.87,30.83,30.84,26100.0,30.87,30.87,30.83,30.84,26100.0
2012-06-28 12:20:00,30.85,30.86,30.8,30.83,67500.0,30.85,30.86,30.8,30.83,67500.0
2012-06-28 12:25:00,30.84,30.85,30.81,30.85,95900.0,30.84,30.85,30.81,30.85,95900.0
2012-06-28 12:30:00,30.84,30.84,30.82,30.82,17100.0,30.84,30.84,30.82,30.82,17100.0
2012-06-28 12:35:00,30.83,30.86,30.82,30.85,55400.0,30.83,30.86,30.82,30.85,55400.0
2012-06-28 12:40:00,30.86,30.86,30.83,30.84,27000.0,30.86,30.86,30.83,30.84,27000.0
2012-06-28 12:45:00,30.84,30.85,30.83,30.84,20800.0,30.84,30.85,30.83,30.84,20800.0
2012-06-28 12:50:00,30.84,30.89,30.84,30.88,16700.0,30.84,30.89,30.84,30.88,16700.0
2012-06-28 12:55:00,30.88,30.88,30.85,30.88,29000.0,30.88,30.88,30.85,30.88,29000.0
2012-06-28 13:00:00,30.87,30.88,30.83,30.87,44500.0,30.87,30.88,30.83,30.87,44500.0
2012-06-28 13:05:00,30.87,30.91,30.86,30.9,18200.0,30.87,30.91,30.86,30.9,18200.0
2012-06-28 13:10:00,30.9,30.92,30.88,30.89,13000.0,30.9,30.92,30.88,30.89,13000.0
2012-06-28 13:15:00,30.88,30.88,30.83,30.84,31800.0,30.88,30.88,30.83,30.84,31800.0
2012-06-28 13:20:00,30.83,30.85,30.8,30.8,57900.0,30.83,30.85,30.8,30.8,57900.0
2012-06-28 13:25:00,30.8,30.85,30.79,30.81,30200.0,30.8,30.85,30.79,30.81,30200.0
2012-06-28 13:30:00,30.82,30.82,30.79,30.8,72400.0,30.82,30.82,30.79,30.8,72400.0
2012-06-28 13:35:00,30.8,30.81,30.78,30.79,18100.0,30.8,30.81,30.78,30.79,18100.0
2012-06-28 13:40:00,30.79,30.85,30.77,30.84,42200.0,30.79,30.85,30.77,30.84,42200.0
2012-06-28 13:45:00,30.84,30.85,30.77,30.78,20100.0,30.84,30.85,30.77,30.78,20100.0
2012-06-28 13:50:00,30.79,30.8,30.76,30.78,16800.0,30.79,30.8,30.76,30.78,16800.0
2012-06-28 13:55:00,30.77,30.86,30.75,30.84,27500.0,30.77,30.86,30.75,30.84,27500.0
2012-06-28 14:00:00,30.85,30.86,30.82,30.83,9200.0,30.85,30.86,30.82,30.83,9200.0
2012-06-28 14:05:00,30.82,30.82,30.78,30.79,13000.0,30.82,30.82,30.78,30.79,13000.0
2012-06-28 14:10:00,30.78,30.8,30.77,30.8,12600.0,30.78,30.8,30.77,30.8,12600.0
2012-06-28 14:15:00,30.8,30.8,30.76,30.79,46000.0,30.8,30.8,30.76,30.79,46000.0
2012-06-28 14:20:00,30.78,30.79,30.75,30.78,12800.0,30.78,30.79,30.75,30.78,12800.0
2012-06-28 14:25:00,30.78,30.81,30.78,30.8,9000.0,30.78,30.81,30.78,30.8,9000.0
2012-06-28 14:30:00,30.8,30.81,30.78,30.8,23500.0,30.8,30.81,30.78,30.8,23500.0
2012-06-28 14:35:00,30.8,30.82,30.77,30.78,19500.0,30.8,30.82,30.77,30.78,19500.0
2012-06-28 14:40:00,30.77,30.81,30.77,30.81,28500.0,30.77,30.81,30.77,30.81,28500.0
2012-06-28 14:45:00,30.81,30.81,30.79,30.8,10600.0,30.81,30.81,30.79,30.8,10600.0
2012-06-28 14:50:00,30.81,30.81,30.78,30.79,8500.0,30.81,30.81,30.78,30.79,8500.0
2012-06-28 14:55:00,30.79,30.81,30.78,30.8,26200.0,30.79,30.81,30.78,30.8,26200.0
2012-06-28 15:00:00,30.79,30.85,30.79,30.84,32000.0,30.79,30.85,30.79,30.84,32000.0
2012-06-28 15:05:00,30.84,30.9,30.83,30.86,28600.0,30.84,30.9,30.83,30.86,28600.0
2012-06-28 15:10:00,30.85,30.86,30.84,30.85,14500.0,30.85,30.86,30.84,30.85,14500.0
2012-06-28 15:15:00,30.85,30.88,30.85,30.87,19700.0,30.85,30.88,30.85,30.87,19700.0
2012-06-28 15:20:00,30.86,30.93,30.86,30.9,27500.0,30.86,30.93,30.86,30.9,27500.0
2012-06-28 15:25:00,30.89,30.93,30.86,30.92,31700.0,30.89,30.93,30.86,30.92,31700.0
2012-06-28 15:30:00,30.93,31.08,30.91,31.02,93300.0,30.93,31.08,30.91,31.02,93300.0
2012-06-28 15:35:00,31.02,31.16,31.02,31.12,94700.0,31.02,31.16,31.02,31.12,94700.0
2012-06-28 15:40:00,31.13,31.17,31.07,31.09,74100.0,31.13,31.17,31.07,31.09,74100.0
2012-06-28 15:45:00,31.1,31.22,31.09,31.19,106500.0,31.1,31.22,31.09,31.19,106500.0
2012-06-28 15:50:00,31.18,31.22,31.14,31.16,117600.0,31.18,31.22,31.14,31.16,117600.0
2012-06-28 15:55:00,31.15,31.23,31.14,31.17,161800.0,31.15,31.23,31.14,31.17,161800.0
2012-06-29 09:30:00,31.7,31.88,31.68,31.87,96200.0,31.7,31.88,31.68,31.87,96200.0
2012-06-29 09:35:00,31.87,31.94,31.8,31.92,66800.0,31.87,31.94,31.8,31.92,66800.0
2012-06-29 09:40:00,31.92,31.93,31.82,31.82,46000.0,31.92,31.93,31.82,31.82,46000.0
2012-06-29 09:45:00,31.83,31.94,31.8,31.84,26000.0,31.83,31.94,31.8,31.84,26000.0
2012-06-29 09:50:00,31.85,31.88,31.82,31.87,31700.0,31.85,31.88,31.82,31.87,31700.0
2012-06-29 09:55:00,31.86,31.91,31.84,31.91,38500.0,31.86,31.91,31.84,31.91,38500.0
2012-06-29 10:00:00,31.91,31.99,31.91,31.96,52900.0,31.91,31.99,31.91,31.96,52900.0
2012-06-29 10:05:00,31.96,31.99,31.93,31.97,55100.0,31.96,31.99,31.93,31.97,55100.0
2012-06-29 10:10:00,31.96,32.01,31.95,31.95,56400.0,31.96,32.01,31.95,31.95,56400.0
2012-06-29 10:15:00,31.96,32.04,31.96,32.04,35000.0,31.96,32.04,31.96,32.04,35000.0
2012-06-29 10:20:00,32.04,32.09,32.01,32.06,65200.0,32.04,32.09,32.01,32.06,65200.0
2012-06-29 10:25:00,32.05,32.08,32.04,32.05,28700.0,32.05,32.08,32.04,32.05,28700.0
2012-06-29 10:30:00,32.04,32.06,31.99,32.06,32200.0,32.04,32.06,31.99,32.06,32200.0
2012-06-29 10:35:00,32.05,32.05,32.0,32.02,25700.0,32.05,32.05,32.0,32.02,25700.0
2012-06-29 10:40:00,32.02,32.04,31.99,32.0,28200.0,32.02,32.04,31.99,32.0,28200.0
2012-06-29 10:45:00,32.0,32.0,31.96,31.97,15100.0,32.0,32.0,31.96,31.97,15100.0
2012-06-29 10:50:00,31.97,31.98,31.95,31.96,12800.0,31.97,31.98,31.95,31.96,12800.0
2012-06-29 10:55:00,31.96,32.04,31.96,32.04,30000.0,31.96,32.04,31.96,32.04,30000.0
2012-06-29 11:00:00,32.04,32.05,32.0,32.04,53800.0,32.04,32.05,32.0,32.04,53800.0
2012-06-29 11:05:00,32.03,32.06,31.99,31.99,35700.0,32.03,32.06,31.99,31.99,35700.0
2012-06-29 11:10:00,31.99,32.02,31.96,31.96,33200.0,31.99,32.02,31.96,31.96,33200.0
2012-06-29 11:15:00,31.97,32.04,31.96,32.04,22300.0,31.97,32.04,31.96,32.04,22300.0
2012-06-29 11:20:00,32.04,32.08,32.02,32.07,47100.0,32.04,32.08,32.02,32.07,47100.0
2012-06-29 11:25:00,32.08,32.09,32.05,32.06,121600.0,32.08,32.09,32.05,32.06,121600.0
2012-06-29 11:30:00,32.07,32.13,32.06,32.13,57600.0,32.07,32.13,32.06,32.13,57600.0
2012-06-29 11:35:00,32.13,32.15,32.1,32.1,37800.0,32.13,32.15,32.1,32.1,37800.0
2012-06-29 11:40:00,32.1,32.1,32.06,32.09,23400.0,32.1,32.1,32.06,32.09,23400.0
2012-06-29 11:45:00,32.09,32.11,32.07,32.07,17600.0,32.09,32.11,32.07,32.07,17600.0
2012-06-29 11:50:00,32.07,32.07,32.04,32.06,109100.0,32.07,32.07,32.04,32.06,109100.0
2012-06-29 11:55:00,32.06,32.06,32.02,32.04,17700.0,32.06,32.06,32.02,32.04,17700.0
2012-06-29 12:00:00,32.03,32.05,32.02,32.04,14300.0,32.03,32.05,32.02,32.04,14300.0
2012-06-29 12:05:00,32.04,32.05,31.99,32.02,55800.0,32.04,32.05,31.99,32.02,55800.0
2012-06-29 12:10:00,32.01,32.07,31.99,32.04,30000.0,32.01,32.07,31.99,32.04,30000.0
2012-06-29 12:15:00,32.03,32.06,32.02,32.04,32900.0,32.03,32.06,32.02,32.04,32900.0
2012-06-29 12:20:00,32.03,32.04,32.01,32.03,50700.0,32.03,32.04,32.01,32.03,50700.0
2012-06-29 12:25:00,32.02,32.04,32.02,32.03,27700.0,32.02,32.04,32.02,32.03,27700.0
2012-06-29 12:30:00,32.03,32.03,32.0,32.01,40200.0,32.03,32.03,32.0,32.01,40200.0
2012-06-29 12:35:00,32.01,32.05,32.01,32.03,34400.0,32.01,32.05,32.01,32.03,34400.0
2012-06-29 12:40:00,32.03,32.07,32.01,32.06,112600.0,32.03,32.07,32.01,32.06,112600.0
2012-06-29 12:45:00,32.06,32.1,32.06,32.09,24400.0,32.06,32.1,32.06,32.09,24400.0
2012-06-29 12:50:00,32.08,32.1,32.07,32.08,35400.0,32.08,32.1,32.07,32.08,35400.0
2012-06-29 12:55:00,32.09,32.17,32.08,32.16,21800.0,32.09,32.17,32.08,32.16,21800.0
2012-06-29 13:00:00,32.16,32.18,32.14,32.16,18000.0,32.16,32.18,32.14,32.16,18000.0
2012-06-29 13:05:00,32.17,32.2,32.16,32.19,9800.0,32.17,32.2,32.16,32.19,9800.0
2012-06-29 13:10:00,32.19,32.2,32.16,32.16,22500.0,32.19,32.2,32.16,32.16,22500.0
2012-06-29 13:15:00,32.16,32.18,32.14,32.16,31700.0,32.16,32.18,32.14,32.16,31700.0
2012-06-29 13:20:00,32.16,32.18,32.14,32.14,14300.0,32.16,32.18,32.14,32.14,14300.0
2012-06-29 13:25:00,32.14,32.16,32.14,32.15,30700.0,32.14,32.16,32.14,32.15,30700.0
2012-06-29 13:30:00,32.14,32.17,32.14,32.16,13900.0,32.14,32.17,32.14,32.16,13900.0
2012-06-29 13:35:00,32.16,32.18,32.16,32.17,11100.0,32.16,32.18,32.16,32.17,11100.0
2012-06-29 13:40:00,32.17,32.18,32.16,32.16,31600.0,32.17,32.18,32.16,32.16,31600.0
2012-06-29 13:45:00,32.18,32.19,32.16,32.19,28500.0,32.18,32.19,32.16,32.19,28500.0
2012-06-29 13:50:00,32.18,32.18,32.16,32.16,36400.0,32.18,32.18,32.16,32.16,36400.0
2012-06-29 13:55:00,32.17,32.18,32.16,32.18,52700.0,32.17,32.18,32.16,32.18,52700.0
2012-06-29 14:00:00,32.17,32.18,32.15,32.15,10100.0,32.17,32.18,32.15,32.15,10100.0
2012-06-29 14:05:00,32.15,32.16,32.1,32.1,19200.0,32.15,32.16,32.1,32.1,19200.0
2012-06-29 14:10:00,32.1,32.12,32.08,32.12,53400.0,32.1,32.12,32.08,32.12,53400.0
2012-06-29 14:15:00,32.12,32.17,32.11,32.17,12200.0,32.12,32.17,32.11,32.17,12200.0
2012-06-29 14:20:00,32.16,32.2,32.16,32.19,55500.0,32.16,32.2,32.16,32.19,55500.0
2012-06-29 14:25:00,32.2,32.29,32.2,32.28,30700.0,32.2,32.29,32.2,32.28,30700.0
2012-06-29 14:30:00,32.29,32.29,32.22,32.22,25000.0,32.29,32.29,32.22,32.22,25000.0
2012-06-29 14:35:00,32.22,32.25,32.22,32.23,17000.0,32.22,32.25,32.22,32.23,17000.0
2012-06-29 14:40:00,32.23,32.24,32.19,32.21,36200.0,32.23,32.24,32.19,32.21,36200.0
2012-06-29 14:45:00,32.21,32.26,32.21,32.25,22900.0,32.21,32.26,32.21,32.25,22900.0
2012-06-29 14:50:00,32.25,32.25,32.21,32.22,63600.0,32.25,32.25,32.21,32.22,63600.0
2012-06-29 14:55:00,32.23,32.27,32.23,32.25,33100.0,32.23,32.27,32.23,32.25,33100.0
2012-06-29 15:00:00,32.25,32.25,32.22,32.23,60300.0,32.25,32.25,32.22,32.23,60300.0
2012-06-29 15:05:00,32.23,32.24,32.2,32.23,50400.0,32.23,32.24,32.2,32.23,50400.0
2012-06-29 15:10:00,32.23,32.23,32.18,32.19,37700.0,32.23,32.23,32.18,32.19,37700.0
2012-06-29 15:15:00,32.19,32.2,32.19,32.19,24900.0,32.19,32.2,32.19,32.19,24900.0
2012-06-29 15:20:00,32.19,32.21,32.18,32.19,47700.0,32.19,32.21,32.18,32.19,47700.0
2012-06-29 15:25:00,32.19,32.23,32.18,32.22,61700.0,32.19,32.23,32.18,32.22,61700.0
2012-06-29 15:30:00,32.22,32.22,32.18,32.21,35700.0,32.22,32.22,32.18,32.21,35700.0
2012-06-29 15:35:00,32.22,32.29,32.21,32.25,68700.0,32.22,32.29,32.21,32.25,68700.0
2012-06-29 15:40:00,32.25,32.3,32.25,32.29,69800.0,32.25,32.3,32.25,32.29,69800.0
2012-06-29 15:45:00,32.28,32.31,32.26,32.31,144300.0,32.28,32.31,32.26,32.31,144300.0
2012-06-29 15:50:00,32.32,32.32,32.3,32.3,103200.0,32.32,32.32,32.3,32.3,103200.0
2012-06-29 15:55:00,32.3,32.37,32.3,32.33,260600.0,32.3,32.37,32.3,32.33,260600.0
2012-07-02 09:30:00,31.86,32.0,31.86,31.96,300800.0,31.86,32.0,31.86,31.96,300800.0
2012-07-02 09:35:00,31.96,32.13,31.9,32.13,67300.0,31.96,32.13,31.9,32.13,67300.0
2012-07-02 09:40:00,32.13,32.17,32.05,32.15,71700.0,32.13,32.17,32.05,32.15,71700.0
2012-07-02 09:45:00,32.15,32.2,32.13,32.2,29100.0,32.15,32.2,32.13,32.2,29100.0
2012-07-02 09:50:00,32.2,32.2,32.13,32.13,43200.0,32.2,32.2,32.13,32.13,43200.0
2012-07-02 09:55:00,32.13,32.17,32.07,32.08,43300.0,32.13,32.17,32.07,32.08,43300.0
2012-07-02 10:00:00,32.08,32.09,31.91,31.94,148400.0,32.08,32.09,31.91,31.94,148400.0
2012-07-02 10:05:00,31.95,32.01,31.91,31.94,29300.0,31.95,32.01,31.91,31.94,29300.0
2012-07-02 10:10:00,31.95,32.03,31.95,32.01,30900.0,31.95,32.03,31.95,32.01,30900.0
2012-07-02 10:15:00,32.01,32.12,32.01,32.1,30900.0,32.01,32.12,32.01,32.1,30900.0
2012-07-02 10:20:00,32.09,32.16,32.07,32.13,32800.0,32.09,32.16,32.07,32.13,32800.0
2012-07-02 10:25:00,32.13,32.13,32.02,32.04,41200.0,32.13,32.13,32.02,32.04,41200.0
2012-07-02 10:30:00,32.05,32.08,31.96,31.97,86100.0,32.05,32.08,31.96,31.97,86100.0
2012-07-02 10:35:00,31.97,31.97,31.92,31.94,22200.0,31.97,31.97,31.92,31.94,22200.0
2012-07-02 10:40:00,31.93,31.95,31.88,31.91,36700.0,31.93,31.95,31.88,31.91,36700.0
2012-07-02 10:45:00,31.92,32.05,31.92,32.03,28400.0,31.92,32.05,31.92,32.03,28400.0
2012-07-02 10:50:00,32.04,32.06,32.03,32.05,126100.0,32.04,32.06,32.03,32.05,126100.0
2012-07-02 10:55:00,32.05,32.06,32.03,32.05,23200.0,32.05,32.06,32.03,32.05,23200.0
2012-07-02 11:00:00,32.05,32.09,32.04,32.09,21800.0,32.05,32.09,32.04,32.09,21800.0
2012-07-02 11:05:00,32.08,32.09,32.06,32.08,21700.0,32.08,32.09,32.06,32.08,21700.0
2012-07-02 11:10:00,32.07,32.07,32.0,32.0,35100.0,32.07,32.07,32.0,32.0,35100.0
2012-07-02 11:15:00,32.0,32.09,32.0,32.06,30500.0,32.0,32.09,32.0,32.06,30500.0
2012-07-02 11:20:00,32.05,32.06,32.01,32.04,26900.0,32.05,32.06,32.01,32.04,26900.0
2012-07-02 11:25:00,32.04,32.04,31.99,32.0,116600.0,32.04,32.04,31.99,32.0,116600.0
2012-07-02 11:30:00,32.0,32.02,31.96,31.98,155700.0,32.0,32.02,31.96,31.98,155700.0
2012-07-02 11:35:00,31.98,32.03,31.96,32.01,58600.0,31.98,32.03,31.96,32.01,58600.0
2012-07-02 11:40:00,32.01,32.02,31.98,32.02,20900.0,32.01,32.02,31.98,32.02,20900.0
2012-07-02 11:45:00,32.01,32.03,32.0,32.01,26700.0,32.01,32.03,32.0,32.01,26700.0
2012-07-02 11:50:00,32.0,32.03,32.0,32.01,21700.0,32.0,32.03,32.0,32.01,21700.0
2012-07-02 11:55:00,32.02,32.02,32.0,32.0,32000.0,32.02,32.02,32.0,32.0,32000.0
2012-07-02 12:00:00,32.01,32.02,32.0,32.01,14500.0,32.01,32.02,32.0,32.01,14500.0
2012-07-02 12:05:00,32.0,32.02,32.0,32.02,14800.0,32.0,32.02,32.0,32.02,14800.0
2012-07-02 12:10:00,32.01,32.06,32.01,32.05,30000.0,32.01,32.06,32.01,32.05,30000.0
2012-07-02 12:15:00,32.05,32.06,31.99,32.01,35900.0,32.05,32.06,31.99,32.01,35900.0
2012-07-02 12:20:00,32.0,32.03,32.0,32.02,16700.0,32.0,32.03,32.0,32.02,16700.0
2012-07-02 12:25:00,32.03,32.05,32.01,32.01,12100.0,32.03,32.05,32.01,32.01,12100.0
2012-07-02 12:30:00,32.01,32.03,32.0,32.01,28400.0,32.01,32.03,32.0,32.01,28400.0
2012-07-02 12:35:00,32.01,32.06,32.01,32.05,9500.0,32.01,32.06,32.01,32.05,9500.0
2012-07-02 12:40:00,32.04,32.05,31.99,32.0,30400.0,32.04,32.05,31.99,32.0,30400.0
2012-07-02 12:45:00,32.0,32.02,32.0,32.0,43600.0,32.0,32.02,32.0,32.0,43600.0
2012-07-02 12:50:00,32.0,32.07,32.0,32.04,54300.0,32.0,32.07,32.0,32.04,54300.0
2012-07-02 12:55:00,32.03,32.05,32.01,32.01,14800.0,32.03,32.05,32.01,32.01,14800.0
2012-07-02 13:00:00,32.01,32.03,31.98,31.99,79200.0,32.01,32.03,31.98,31.99,79200.0
2012-07-02 13:05:00,32.0,32.03,32.0,32.02,15900.0,32.0,32.03,32.0,32.02,15900.0
2012-07-02 13:10:00,32.02,32.03,32.02,32.03,3000.0,32.02,32.03,32.02,32.03,3000.0
2012-07-02 13:15:00,32.02,32.04,32.02,32.04,7500.0,32.02,32.04,32.02,32.04,7500.0
2012-07-02 13:20:00,32.04,32.04,32.0,32.01,23500.0,32.04,32.04,32.0,32.01,23500.0
2012-07-02 13:25:00,32.01,32.05,32.01,32.05,17700.0,32.01,32.05,32.01,32.05,17700.0
2012-07-02 13:30:00,32.05,32.06,32.04,32.05,10100.0,32.05,32.06,32.04,32.05,10100.0
2012-07-02 13:35:00,32.06,32.06,32.0,32.01,25500.0,32.06,32.06,32.0,32.01,25500.0
2012-07-02 13:40:00,32.0,32.02,32.0,32.0,11300.0,32.0,32.02,32.0,32.0,11300.0
2012-07-02 13:45:00,32.0,32.01,31.98,31.99,16600.0,32.0,32.01,31.98,31.99,16600.0
2012-07-02 13:50:00,31.98,31.99,31.97,31.97,16400.0,31.98,31.99,31.97,31.97,16400.0
2012-07-02 13:55:00,31.98,32.0,31.97,31.99,62200.0,31.98,32.0,31.97,31.99,62200.0
2012-07-02 14:00:00,31.98,31.98,31.92,31.95,51100.0,31.98,31.98,31.92,31.95,51100.0
2012-07-02 14:05:00,31.94,31.98,31.91,31.97,28600.0,31.94,31.98,31.91,31.97,28600.0
2012-07-02 14:10:00,31.98,32.0,31.97,31.98,23100.0,31.98,32.0,31.97,31.98,23100.0
2012-07-02 14:15:00,31.98,32.04,31.98,32.01,34200.0,31.98,32.04,31.98,32.01,34200.0
2012-07-02 14:20:00,32.01,32.02,32.0,32.0,21400.0,32.01,32.02,32.0,32.0,21400.0
2012-07-02 14:25:00,32.0,32.01,31.99,31.99,12900.0,32.0,32.01,31.99,31.99,12900.0
2012-07-02 14:30:00,32.0,32.01,31.98,31.99,32900.0,32.0,32.01,31.98,31.99,32900.0
2012-07-02 14:35:00,31.99,31.99,31.97,31.99,28600.0,31.99,31.99,31.97,31.99,28600.0
2012-07-02 14:40:00,31.99,32.03,31.99,32.02,39000.0,31.99,32.03,31.99,32.02,39000.0
2012-07-02 14:45:00,32.02,32.03,31.98,31.98,25200.0,32.02,32.03,31.98,31.98,25200.0
2012-07-02 14:50:00,31.99,32.02,31.98,32.02,26400.0,31.99,32.02,31.98,32.02,26400.0
2012-07-02 14:55:00,32.02,32.05,32.01,32.02,19200.0,32.02,32.05,32.01,32.02,19200.0
2012-07-02 15:00:00,32.03,32.05,32.01,32.05,28400.0,32.03,32.05,32.01,32.05,28400.0
2012-07-02 15:05:00,32.04,32.07,32.01,32.01,29000.0,32.04,32.07,32.01,32.01,29000.0
2012-07-02 15:10:00,32.0,32.04,31.98,32.03,98400.0,32.0,32.04,31.98,32.03,98400.0
2012-07-02 15:15:00,32.04,32.07,32.02,32.06,73800.0,32.04,32.07,32.02,32.06,73800.0
2012-07-02 15:20:00,32.07,32.1,32.04,32.1,36800.0,32.07,32.1,32.04,32.1,36800.0
2012-07-02 15:25:00,32.1,32.12,32.08,32.1,63500.0,32.1,32.12,32.08,32.1,63500.0
2012-07-02 15:30:00,32.09,32.15,32.09,32.14,49500.0,32.09,32.15,32.09,32.14,49500.0
2012-07-02 15:35:00,32.15,32.2,32.15,32.18,58500.0,32.15,32.2,32.15,32.18,58500.0
2012-07-02 15:40:00,32.18,32.2,32.18,32.2,64200.0,32.18,32.2,32.18,32.2,64200.0
2012-07-02 15:45:00,32.2,32.25,32.19,32.23,109300.0,32.2,32.25,32.19,32.23,109300.0
2012-07-02 15:50:00,32.23,32.23,32.16,32.18,168300.0,32.23,32.23,32.16,32.18,168300.0
2012-07-02 15:55:00,32.18,32.21,32.17,32.18,150600.0,32.18,32.21,32.17,32.18,150600.0
2012-07-03 09:30:00,32.01,32.15,32.01,32.14,97800.0,32.01,32.15,32.01,32.14,97800.0
2012-07-03 09:35:00,32.15,32.18,32.11,32.12,40100.0,32.15,32.18,32.11,32.12,40100.0
2012-07-03 09:40:00,32.12,32.24,32.12,32.23,33600.0,32.12,32.24,32.12,32.23,33600.0
2012-07-03 09:45:00,32.23,32.26,32.2,32.25,34600.0,32.23,32.26,32.2,32.25,34600.0
2012-07-03 09:50:00,32.26,32.36,32.26,32.36,25000.0,32.26,32.36,32.26,32.36,25000.0
2012-07-03 09:55:00,32.36,32.37,32.29,32.33,35800.0,32.36,32.37,32.29,32.33,35800.0
2012-07-03 10:00:00,32.33,32.4,32.33,32.35,41500.0,32.33,32.4,32.33,32.35,41500.0
2012-07-03 10:05:00,32.36,32.41,32.35,32.41,28100.0,32.36,32.41,32.35,32.41,28100.0
2012-07-03 10:10:00,32.41,32.41,32.32,32.33,53900.0,32.41,32.41,32.32,32.33,53900.0
2012-07-03 10:15:00,32.34,32.35,32.31,32.32,27100.0,32.34,32.35,32.31,32.32,27100.0
2012-07-03 10:20:00,32.32,32.34,32.31,32.33,27300.0,32.32,32.34,32.31,32.33,27300.0
2012-07-03 10:25:00,32.34,32.34,32.29,32.33,25700.0,32.34,32.34,32.29,32.33,25700.0
2012-07-03 10:30:00,32.33,32.35,32.31,32.34,24600.0,32.33,32.35,32.31,32.34,24600.0
2012-07-03 10:35:00,32.34,32.37,32.33,32.34,36200.0,32.34,32.37,32.33,32.34,36200.0
2012-07-03 10:40:00,32.34,32.36,32.27,32.27,38600.0,32.34,32.36,32.27,32.27,38600.0
2012-07-03 10:45:00,32.27,32.29,32.26,32.28,30800.0,32.27,32.29,32.26,32.28,30800.0
2012-07-03 10:50:00,32.28,32.3,32.28,32.3,52100.0,32.28,32.3,32.28,32.3,52100.0
2012-07-03 10:55:00,32.3,32.3,32.29,32.3,20400.0,32.3,32.3,32.29,32.3,20400.0
2012-07-03 11:00:00,32.3,32.3,32.29,32.3,27500.0,32.3,32.3,32.29,32.3,27500.0
2012-07-03 11:05:00,32.3,32.32,32.28,32.3,60000.0,32.3,32.32,32.28,32.3,60000.0
2012-07-03 11:10:00,32.31,32.32,32.3,32.32,80600.0,32.31,32.32,32.3,32.32,80600.0
2012-07-03 11:15:00,32.32,32.33,32.31,32.33,81400.0,32.32,32.33,32.31,32.33,81400.0
2012-07-03 11:20:00,32.33,32.37,32.31,32.33,38700.0,32.33,32.37,32.31,32.33,38700.0
2012-07-03 11:25:00,32.32,32.42,32.32,32.42,43000.0,32.32,32.42,32.32,32.42,43000.0
2012-07-03 11:30:00,32.41,32.44,32.41,32.44,22100.0,32.41,32.44,32.41,32.44,22100.0
2012-07-03 11:35:00,32.44,32.47,32.44,32.46,32200.0,32.44,32.47,32.44,32.46,32200.0
2012-07-03 11:40:00,32.45,32.46,32.41,32.41,44100.0,32.45,32.46,32.41,32.41,44100.0
2012-07-03 11:45:00,32.41,32.45,32.41,32.44,34300.0,32.41,32.45,32.41,32.44,34300.0
2012-07-03 11:50:00,32.44,32.45,32.42,32.44,71000.0,32.44,32.45,32.42,32.44,71000.0
2012-07-03 11:55:00,32.44,32.45,32.4,32.41,49700.0,32.44,32.45,32.4,32.41,49700.0
2012-07-03 12:00:00,32.4,32.41,32.37,32.38,60600.0,32.4,32.41,32.37,32.38,60600.0
2012-07-03 12:05:00,32.38,32.39,32.35,32.37,38200.0,32.38,32.39,32.35,32.37,38200.0
2012-07-03 12:10:00,32.37,32.4,32.37,32.4,44800.0,32.37,32.4,32.37,32.4,44800.0
2012-07-03 12:15:00,32.39,32.4,32.36,32.38,38700.0,32.39,32.4,32.36,32.38,38700.0
2012-07-03 12:20:00,32.37,32.37,32.35,32.36,31400.0,32.37,32.37,32.35,32.36,31400.0
2012-07-03 12:25:00,32.36,32.37,32.34,32.35,51800.0,32.36,32.37,32.34,32.35,51800.0
2012-07-03 12:30:00,32.35,32.38,32.32,32.37,65700.0,32.35,32.38,32.32,32.37,65700.0
2012-07-03 12:35:00,32.37,32.41,32.37,32.41,45000.0,32.37,32.41,32.37,32.41,45000.0
2012-07-03 12:40:00,32.41,32.41,32.34,32.36,74300.0,32.41,32.41,32.34,32.36,74300.0
2012-07-03 12:45:00,32.36,32.42,32.35,32.42,64900.0,32.36,32.42,32.35,32.42,64900.0
2012-07-03 12:50:00,32.42,32.48,32.42,32.46,68700.0,32.42,32.48,32.42,32.46,68700.0
2012-07-03 12:55:00,32.47,32.5,32.44,32.5,156300.0,32.47,32.5,32.44,32.5,156300.0
2012-07-05 09:30:00,32.21,32.46,32.21,32.45,79600.0,32.21,32.46,32.21,32.45,79600.0
2012-07-05 09:35:00,32.45,32.48,32.36,32.45,24200.0,32.45,32.48,32.36,32.45,24200.0
2012-07-05 09:40:00,32.44,32.48,32.4,32.43,29200.0,32.44,32.48,32.4,32.43,29200.0
2012-07-05 09:45:00,32.41,32.46,32.35,32.35,16500.0,32.41,32.46,32.35,32.35,16500.0
2012-07-05 09:50:00,32.35,32.37,32.28,32.31,17500.0,32.35,32.37,32.28,32.31,17500.0
2012-07-05 09:55:00,32.29,32.33,32.28,32.29,58000.0,32.29,32.33,32.28,32.29,58000.0
2012-07-05 10:00:00,32.29,32.32,32.23,32.25,28800.0,32.29,32.32,32.23,32.25,28800.0
2012-07-05 10:05:00,32.23,32.26,32.2,32.22,18200.0,32.23,32.26,32.2,32.22,18200.0
2012-07-05 10:10:00,32.22,32.23,32.19,32.21,19300.0,32.22,32.23,32.19,32.21,19300.0
2012-07-05 10:15:00,32.21,32.27,32.2,32.24,29800.0,32.21,32.27,32.2,32.24,29800.0
2012-07-05 10:20:00,32.24,32.29,32.24,32.25,22700.0,32.24,32.29,32.24,32.25,22700.0
2012-07-05 10:25:00,32.26,32.29,32.26,32.27,22900.0,32.26,32.29,32.26,32.27,22900.0
2012-07-05 10:30:00,32.28,32.37,32.27,32.36,15400.0,32.28,32.37,32.27,32.36,15400.0
2012-07-05 10:35:00,32.36,32.42,32.36,32.4,17500.0,32.36,32.42,32.36,32.4,17500.0
2012-07-05 10:40:00,32.39,32.48,32.39,32.47,82000.0,32.39,32.48,32.39,32.47,82000.0
2012-07-05 10:45:00,32.47,32.49,32.44,32.46,22000.0,32.47,32.49,32.44,32.46,22000.0
2012-07-05 10:50:00,32.46,32.47,32.44,32.46,17200.0,32.46,32.47,32.44,32.46,17200.0
2012-07-05 10:55:00,32.46,32.48,32.45,32.47,25500.0,32.46,32.48,32.45,32.47,25500.0
2012-07-05 11:00:00,32.47,32.51,32.47,32.5,122800.0,32.47,32.51,32.47,32.5,122800.0
2012-07-05 11:05:00,32.5,32.57,32.49,32.57,172400.0,32.5,32.57,32.49,32.57,172400.0
2012-07-05 11:10:00,32.57,32.59,32.55,32.58,98000.0,32.57,32.59,32.55,32.58,98000.0
2012-07-05 11:15:00,32.57,32.59,32.53,32.56,89600.0,32.57,32.59,32.53,32.56,89600.0
2012-07-05 11:20:00,32.57,32.57,32.52,32.55,75000.0,32.57,32.57,32.52,32.55,75000.0
2012-07-05 11:25:00,32.56,32.6,32.56,32.59,54200.0,32.56,32.6,32.56,32.59,54200.0
2012-07-05 11:30:00,32.59,32.67,32.59,32.65,48300.0,32.59,32.67,32.59,32.65,48300.0
2012-07-05 11:35:00,32.65,32.68,32.62,32.65,79800.0,32.65,32.68,32.62,32.65,79800.0
2012-07-05 11:40:00,32.65,32.65,32.6,32.62,141800.0,32.65,32.65,32.6,32.62,141800.0
2012-07-05 11:45:00,32.62,32.65,32.6,32.6,147300.0,32.62,32.65,32.6,32.6,147300.0
2012-07-05 11:50:00,32.61,32.61,32.56,32.58,6600.0,32.61,32.61,32.56,32.58,6600.0
2012-07-05 11:55:00,32.58,32.61,32.58,32.59,115200.0,32.58,32.61,32.58,32.59,115200.0
2012-07-05 12:00:00,32.59,32.62,32.57,32.6,12200.0,32.59,32.62,32.57,32.6,12200.0
2012-07-05 12:05:00,32.6,32.61,32.58,32.59,76900.0,32.6,32.61,32.58,32.59,76900.0
2012-07-05 12:10:00,32.6,32.63,32.6,32.61,14400.0,32.6,32.63,32.6,32.61,14400.0
2012-07-05 12:15:00,32.61,32.61,32.55,32.56,11700.0,32.61,32.61,32.55,32.56,11700.0
2012-07-05 12:20:00,32.55,32.56,32.51,32.51,24600.0,32.55,32.56,32.51,32.51,24600.0
2012-07-05 12:25:00,32.5,32.53,32.49,32.51,16300.0,32.5,32.53,32.49,32.51,16300.0
2012-07-05 12:30:00,32.5,32.51,32.46,32.47,9500.0,32.5,32.51,32.46,32.47,9500.0
2012-07-05 12:35:00,32.47,32.49,32.46,32.49,3200.0,32.47,32.49,32.46,32.49,3200.0
2012-07-05 12:40:00,32.48,32.49,32.47,32.49,7100.0,32.48,32.49,32.47,32.49,7100.0
2012-07-05 12:45:00,32.5,32.52,32.48,32.48,6700.0,32.5,32.52,32.48,32.48,6700.0
2012-07-05 12:50:00,32.48,32.5,32.46,32.5,10900.0,32.48,32.5,32.46,32.5,10900.0
2012-07-05 12:55:00,32.49,32.49,32.46,32.48,8100.0,32.49,32.49,32.46,32.48,8100.0
2012-07-05 13:00:00,32.48,32.48,32.47,32.48,1400.0,32.48,32.48,32.47,32.48,1400.0
2012-07-05 13:05:00,32.48,32.49,32.46,32.47,36500.0,32.48,32.49,32.46,32.47,36500.0
2012-07-05 13:10:00,32.47,32.48,32.47,32.47,6100.0,32.47,32.48,32.47,32.47,6100.0
2012-07-05 13:15:00,32.46,32.47,32.45,32.46,35500.0,32.46,32.47,32.45,32.46,35500.0
2012-07-05 13:20:00,32.46,32.48,32.45,32.48,16900.0,32.46,32.48,32.45,32.48,16900.0
2012-07-05 13:25:00,32.48,32.5,32.47,32.48,8000.0,32.48,32.5,32.47,32.48,8000.0
2012-07-05 13:30:00,32.48,32.5,32.46,32.47,10700.0,32.48,32.5,32.46,32.47,10700.0
2012-07-05 13:35:00,32.48,32.49,32.47,32.49,5400.0,32.48,32.49,32.47,32.49,5400.0
2012-07-05 13:40:00,32.48,32.51,32.48,32.49,3400.0,32.48,32.51,32.48,32.49,3400.0
2012-07-05 13:45:00,32.5,32.59,32.5,32.57,19500.0,32.5,32.59,32.5,32.57,19500.0
2012-07-05 13:50:00,32.57,32.59,32.55,32.59,6400.0,32.57,32.59,32.55,32.59,6400.0
2012-07-05 13:55:00,32.59,32.6,32.57,32.58,10300.0,32.59,32.6,32.57,32.58,10300.0
2012-07-05 14:00:00,32.59,32.6,32.58,32.59,9100.0,32.59,32.6,32.58,32.59,9100.0
2012-07-05 14:05:00,32.6,32.62,32.56,32.56,8800.0,32.6,32.62,32.56,32.56,8800.0
2012-07-05 14:10:00,32.57,32.59,32.57,32.59,4000.0,32.57,32.59,32.57,32.59,4000.0
2012-07-05 14:15:00,32.59,32.63,32.59,32.63,12500.0,32.59,32.63,32.59,32.63,12500.0
2012-07-05 14:20:00,32.61,32.63,32.6,32.62,9500.0,32.61,32.63,32.6,32.62,9500.0
2012-07-05 14:25:00,32.62,32.65,32.62,32.64,22000.0,32.62,32.65,32.62,32.64,22000.0
2012-07-05 14:30:00,32.63,32.64,32.61,32.63,10000.0,32.63,32.64,32.61,32.63,10000.0
2012-07-05 14:35:00,32.63,32.63,32.58,32.59,13000.0,32.63,32.63,32.58,32.59,13000.0
2012-07-05 14:40:00,32.59,32.62,32.58,32.6,9300.0,32.59,32.62,32.58,32.6,9300.0
2012-07-05 14:45:00,32.6,32.63,32.59,32.63,29000.0,32.6,32.63,32.59,32.63,29000.0
2012-07-05 14:50:00,32.62,32.63,32.57,32.6,28500.0,32.62,32.63,32.57,32.6,28500.0
2012-07-05 14:55:00,32.59,32.62,32.57,32.57,24800.0,32.59,32.62,32.57,32.57,24800.0
2012-07-05 15:00:00,32.57,32.61,32.56,32.59,20700.0,32.57,32.61,32.56,32.59,20700.0
2012-07-05 15:05:00,32.59,32.6,32.57,32.59,8800.0,32.59,32.6,32.57,32.59,8800.0
2012-07-05 15:10:00,32.59,32.63,32.57,32.61,49900.0,32.59,32.63,32.57,32.61,49900.0
2012-07-05 15:15:00,32.62,32.62,32.57,32.57,42400.0,32.62,32.62,32.57,32.57,42400.0
2012-07-05 15:20:00,32.56,32.59,32.53,32.55,36400.0,32.56,32.59,32.53,32.55,36400.0
2012-07-05 15:25:00,32.55,32.58,32.55,32.58,17000.0,32.55,32.58,32.55,32.58,17000.0
2012-07-05 15:30:00,32.58,32.58,32.53,32.58,25300.0,32.58,32.58,32.53,32.58,25300.0
2012-07-05 15:35:00,32.58,32.59,32.54,32.57,20600.0,32.58,32.59,32.54,32.57,20600.0
2012-07-05 15:40:00,32.57,32.6,32.54,32.57,26900.0,32.57,32.6,32.54,32.57,26900.0
2012-07-05 15:45:00,32.57,32.59,32.54,32.58,40300.0,32.57,32.59,32.54,32.58,40300.0
2012-07-05 15:50:00,32.59,32.61,32.54,32.55,94200.0,32.59,32.61,32.54,32.55,94200.0
2012-07-05 15:55:00,32.54,32.57,32.52,32.52,140900.0,32.54,32.57,32.52,32.52,140900.0
2012-07-06 09:30:00,32.2,32.48,32.12,32.43,217800.0,32.2,32.48,32.12,32.43,217800.0
2012-07-06 09:35:00,32.42,32.47,32.36,32.4,151200.0,32.42,32.47,32.36,32.4,151200.0
2012-07-06 09:40:00,32.4,32.42,32.21,32.21,133200.0,32.4,32.42,32.21,32.21,133200.0
2012-07-06 09:45:00,32.2,32.2,32.12,32.13,37700.0,32.2,32.2,32.12,32.13,37700.0
2012-07-06 09:50:00,32.13,32.16,32.11,32.13,112100.0,32.13,32.16,32.11,32.13,112100.0
2012-07-06 09:55:00,32.12,32.13,32.03,32.09,39600.0,32.12,32.13,32.03,32.09,39600.0
2012-07-06 10:00:00,32.08,32.08,32.0,32.03,20300.0,32.08,32.08,32.0,32.03,20300.0
2012-07-06 10:05:00,32.04,32.05,31.94,31.95,31600.0,32.04,32.05,31.94,31.95,31600.0
2012-07-06 10:10:00,31.96,31.96,31.9,31.92,50300.0,31.96,31.96,31.9,31.92,50300.0
2012-07-06 10:15:00,31.91,31.91,31.8,31.8,38100.0,31.91,31.91,31.8,31.8,38100.0
2012-07-06 10:20:00,31.8,31.89,31.76,31.88,47600.0,31.8,31.89,31.76,31.88,47600.0
2012-07-06 10:25:00,31.89,31.9,31.86,31.89,115800.0,31.89,31.9,31.86,31.89,115800.0
2012-07-06 10:30:00,31.89,31.93,31.84,31.89,121700.0,31.89,31.93,31.84,31.89,121700.0
2012-07-06 10:35:00,31.89,31.92,31.89,31.92,37400.0,31.89,31.92,31.89,31.92,37400.0
2012-07-06 10:40:00,31.91,31.91,31.81,31.82,34200.0,31.91,31.91,31.81,31.82,34200.0
2012-07-06 10:45:00,31.81,31.82,31.68,31.68,71500.0,31.81,31.82,31.68,31.68,71500.0
2012-07-06 10:50:00,31.68,31.73,31.66,31.72,30100.0,31.68,31.73,31.66,31.72,30100.0
2012-07-06 10:55:00,31.73,31.75,31.71,31.72,12400.0,31.73,31.75,31.71,31.72,12400.0
2012-07-06 11:00:00,31.73,31.74,31.65,31.65,40300.0,31.73,31.74,31.65,31.65,40300.0
2012-07-06 11:05:00,31.65,31.71,31.65,31.68,29800.0,31.65,31.71,31.65,31.68,29800.0
2012-07-06 11:10:00,31.68,31.69,31.62,31.62,43800.0,31.68,31.69,31.62,31.62,43800.0
2012-07-06 11:15:00,31.62,31.68,31.59,31.68,261700.0,31.62,31.68,31.59,31.68,261700.0
2012-07-06 11:20:00,31.67,31.67,31.59,31.59,34900.0,31.67,31.67,31.59,31.59,34900.0
2012-07-06 11:25:00,31.59,31.6,31.55,31.55,31200.0,31.59,31.6,31.55,31.55,31200.0
2012-07-06 11:30:00,31.55,31.6,31.55,31.58,17700.0,31.55,31.6,31.55,31.58,17700.0
2012-07-06 11:35:00,31.58,31.62,31.58,31.58,14700.0,31.58,31.62,31.58,31.58,14700.0
2012-07-06 11:40:00,31.57,31.63,31.57,31.61,10900.0,31.57,31.63,31.57,31.61,10900.0
2012-07-06 11:45:00,31.61,31.62,31.61,31.61,13200.0,31.61,31.62,31.61,31.61,13200.0
2012-07-06 11:50:00,31.62,31.63,31.54,31.58,24700.0,31.62,31.63,31.54,31.58,24700.0
2012-07-06 11:55:00,31.57,31.57,31.52,31.52,121000.0,31.57,31.57,31.52,31.52,121000.0
2012-07-06 12:00:00,31.52,31.54,31.46,31.47,57200.0,31.52,31.54,31.46,31.47,57200.0
2012-07-06 12:05:00,31.47,31.48,31.44,31.45,35500.0,31.47,31.48,31.44,31.45,35500.0
2012-07-06 12:10:00,31.45,31.48,31.43,31.45,34900.0,31.45,31.48,31.43,31.45,34900.0
2012-07-06 12:15:00,31.45,31.49,31.43,31.46,21400.0,31.45,31.49,31.43,31.46,21400.0
2012-07-06 12:20:00,31.46,31.46,31.4,31.42,41200.0,31.46,31.46,31.4,31.42,41200.0
2012-07-06 12:25:00,31.42,31.42,31.37,31.39,41200.0,31.42,31.42,31.37,31.39,41200.0
2012-07-06 12:30:00,31.4,31.45,31.37,31.43,43300.0,31.4,31.45,31.37,31.43,43300.0
2012-07-06 12:35:00,31.42,31.42,31.38,31.38,18100.0,31.42,31.42,31.38,31.38,18100.0
2012-07-06 12:40:00,31.38,31.43,31.38,31.41,39300.0,31.38,31.43,31.38,31.41,39300.0
2012-07-06 12:45:00,31.42,31.46,31.39,31.43,25000.0,31.42,31.46,31.39,31.43,25000.0
2012-07-06 12:50:00,31.43,31.46,31.41,31.42,27900.0,31.43,31.46,31.41,31.42,27900.0
2012-07-06 12:55:00,31.41,31.43,31.38,31.41,25600.0,31.41,31.43,31.38,31.41,25600.0
2012-07-06 13:00:00,31.42,31.42,31.37,31.39,21600.0,31.42,31.42,31.37,31.39,21600.0
2012-07-06 13:05:00,31.38,31.41,31.36,31.4,28100.0,31.38,31.41,31.36,31.4,28100.0
2012-07-06 13:10:00,31.4,31.4,31.37,31.37,11100.0,31.4,31.4,31.37,31.37,11100.0
2012-07-06 13:15:00,31.37,31.46,31.37,31.45,26300.0,31.37,31.46,31.37,31.45,26300.0
2012-07-06 13:20:00,31.45,31.45,31.41,31.41,60900.0,31.45,31.45,31.41,31.41,60900.0
2012-07-06 13:25:00,31.42,31.42,31.37,31.38,21300.0,31.42,31.42,31.37,31.38,21300.0
2012-07-06 13:30:00,31.38,31.38,31.34,31.35,21300.0,31.38,31.38,31.34,31.35,21300.0
2012-07-06 13:35:00,31.34,31.36,31.33,31.33,19200.0,31.34,31.36,31.33,31.33,19200.0
2012-07-06 13:40:00,31.33,31.34,31.29,31.3,39500.0,31.33,31.34,31.29,31.3,39500.0
2012-07-06 13:45:00,31.31,31.32,31.27,31.27,54200.0,31.31,31.32,31.27,31.27,54200.0
2012-07-06 13:50:00,31.27,31.3,31.27,31.28,27500.0,31.27,31.3,31.27,31.28,27500.0
2012-07-06 13:55:00,31.28,31.31,31.27,31.28,71800.0,31.28,31.31,31.27,31.28,71800.0
2012-07-06 14:00:00,31.29,31.31,31.26,31.28,65700.0,31.29,31.31,31.26,31.28,65700.0
2012-07-06 14:05:00,31.28,31.3,31.27,31.28,25600.0,31.28,31.3,31.27,31.28,25600.0
2012-07-06 14:10:00,31.27,31.3,31.26,31.29,18200.0,31.27,31.3,31.26,31.29,18200.0
2012-07-06 14:15:00,31.28,31.31,31.27,31.28,21400.0,31.28,31.31,31.27,31.28,21400.0
2012-07-06 14:20:00,31.27,31.28,31.25,31.27,22000.0,31.27,31.28,31.25,31.27,22000.0
2012-07-06 14:25:00,31.26,31.28,31.26,31.26,25200.0,31.26,31.28,31.26,31.26,25200.0
2012-07-06 14:30:00,31.26,31.32,31.26,31.27,52300.0,31.26,31.32,31.26,31.27,52300.0
2012-07-06 14:35:00,31.28,31.29,31.26,31.29,52800.0,31.28,31.29,31.26,31.29,52800.0
2012-07-06 14:40:00,31.29,31.29,31.24,31.24,34100.0,31.29,31.29,31.24,31.24,34100.0
2012-07-06 14:45:00,31.24,31.27,31.22,31.25,90600.0,31.24,31.27,31.22,31.25,90600.0
2012-07-06 14:50:00,31.24,31.27,31.23,31.26,31600.0,31.24,31.27,31.23,31.26,31600.0
2012-07-06 14:55:00,31.26,31.27,31.23,31.26,44900.0,31.26,31.27,31.23,31.26,44900.0
2012-07-06 15:00:00,31.27,31.27,31.23,31.25,34200.0,31.27,31.27,31.23,31.25,34200.0
2012-07-06 15:05:00,31.25,31.31,31.24,31.3,70200.0,31.25,31.31,31.24,31.3,70200.0
2012-07-06 15:10:00,31.3,31.32,31.28,31.31,87800.0,31.3,31.32,31.28,31.31,87800.0
2012-07-06 15:15:00,31.31,31.33,31.28,31.33,197600.0,31.31,31.33,31.28,31.33,197600.0
2012-07-06 15:20:00,31.33,31.36,31.3,31.36,112300.0,31.33,31.36,31.3,31.36,112300.0
2012-07-06 15:25:00,31.36,31.38,31.31,31.38,76300.0,31.36,31.38,31.31,31.38,76300.0
2012-07-06 15:30:00,31.38,31.48,31.37,31.46,126900.0,31.38,31.48,31.37,31.46,126900.0
2012-07-06 15:35:00,31.46,31.47,31.39,31.41,105000.0,31.46,31.47,31.39,31.41,105000.0
2012-07-06 15:40:00,31.41,31.47,31.39,31.44,126600.0,31.41,31.47,31.39,31.44,126600.0
2012-07-06 15:45:00,31.44,31.46,31.37,31.37,205300.0,31.44,31.46,31.37,31.37,205300.0
2012-07-06 15:50:00,31.37,31.39,31.33,31.37,261900.0,31.37,31.39,31.33,31.37,261900.0
2012-07-06 15:55:00,31.38,31.4,31.35,31.39,340800.0,31.38,31.4,31.35,31.39,340800.0
2012-07-09 09:30:00,31.29,31.53,31.23,31.4,55400.0,31.29,31.53,31.23,31.4,55400.0
2012-07-09 09:35:00,31.42,31.49,31.39,31.39,6900.0,31.42,31.49,31.39,31.39,6900.0
2012-07-09 09:40:00,31.41,31.43,31.29,31.31,23700.0,31.41,31.43,31.29,31.31,23700.0
2012-07-09 09:45:00,31.31,31.31,31.2,31.23,38800.0,31.31,31.31,31.2,31.23,38800.0
2012-07-09 09:50:00,31.22,31.23,31.07,31.09,46800.0,31.22,31.23,31.07,31.09,46800.0
2012-07-09 09:55:00,31.08,31.11,31.04,31.05,49000.0,31.08,31.11,31.04,31.05,49000.0
2012-07-09 10:00:00,31.04,31.11,31.02,31.1,45800.0,31.04,31.11,31.02,31.1,45800.0
2012-07-09 10:05:00,31.11,31.11,31.04,31.04,38900.0,31.11,31.11,31.04,31.04,38900.0
2012-07-09 10:10:00,31.04,31.06,31.0,31.05,29100.0,31.04,31.06,31.0,31.05,29100.0
2012-07-09 10:15:00,31.05,31.09,31.03,31.08,50800.0,31.05,31.09,31.03,31.08,50800.0
2012-07-09 10:20:00,31.09,31.11,31.07,31.1,49500.0,31.09,31.11,31.07,31.1,49500.0
2012-07-09 10:25:00,31.09,31.14,31.07,31.07,22200.0,31.09,31.14,31.07,31.07,22200.0
2012-07-09 10:30:00,31.07,31.09,30.94,30.94,46100.0,31.07,31.09,30.94,30.94,46100.0
2012-07-09 10:35:00,30.94,31.05,30.93,30.95,91900.0,30.94,31.05,30.93,30.95,91900.0
2012-07-09 10:40:00,30.96,30.96,30.94,30.94,32000.0,30.96,30.96,30.94,30.94,32000.0
2012-07-09 10:45:00,30.93,30.97,30.93,30.96,52900.0,30.93,30.97,30.93,30.96,52900.0
2012-07-09 10:50:00,30.95,30.98,30.93,30.93,54000.0,30.95,30.98,30.93,30.93,54000.0
2012-07-09 10:55:00,30.93,30.98,30.92,30.96,28900.0,30.93,30.98,30.92,30.96,28900.0
2012-07-09 11:00:00,30.96,30.98,30.95,30.96,21900.0,30.96,30.98,30.95,30.96,21900.0
2012-07-09 11:05:00,30.96,30.99,30.92,30.92,28000.0,30.96,30.99,30.92,30.92,28000.0
2012-07-09 11:10:00,30.93,30.93,30.88,30.89,38900.0,30.93,30.93,30.88,30.89,38900.0
2012-07-09 11:15:00,30.89,30.95,30.89,30.92,41500.0,30.89,30.95,30.89,30.92,41500.0
2012-07-09 11:20:00,30.91,30.92,30.88,30.88,33800.0,30.91,30.92,30.88,30.88,33800.0
2012-07-09 11:25:00,30.88,30.89,30.83,30.86,48700.0,30.88,30.89,30.83,30.86,48700.0
2012-07-09 11:30:00,30.85,30.85,30.79,30.8,42000.0,30.85,30.85,30.79,30.8,42000.0
2012-07-09 11:35:00,30.79,30.82,30.77,30.78,41200.0,30.79,30.82,30.77,30.78,41200.0
2012-07-09 11:40:00,30.78,30.78,30.75,30.75,54200.0,30.78,30.78,30.75,30.75,54200.0
2012-07-09 11:45:00,30.75,30.75,30.72,30.73,30400.0,30.75,30.75,30.72,30.73,30400.0
2012-07-09 11:50:00,30.72,30.73,30.7,30.7,33700.0,30.72,30.73,30.7,30.7,33700.0
2012-07-09 11:55:00,30.71,30.71,30.64,30.66,48300.0,30.71,30.71,30.64,30.66,48300.0
2012-07-09 12:00:00,30.66,30.66,30.63,30.63,65200.0,30.66,30.66,30.63,30.63,65200.0
2012-07-09 12:05:00,30.64,30.64,30.58,30.59,185100.0,30.64,30.64,30.58,30.59,185100.0
2012-07-09 12:10:00,30.59,30.61,30.58,30.61,138500.0,30.59,30.61,30.58,30.61,138500.0
2012-07-09 12:15:00,30.6,30.65,30.6,30.64,71700.0,30.6,30.65,30.6,30.64,71700.0
2012-07-09 12:20:00,30.64,30.66,30.63,30.66,50900.0,30.64,30.66,30.63,30.66,50900.0
2012-07-09 12:25:00,30.66,30.66,30.62,30.62,26400.0,30.66,30.66,30.62,30.62,26400.0
2012-07-09 12:30:00,30.62,30.66,30.62,30.63,28900.0,30.62,30.66,30.62,30.63,28900.0
2012-07-09 12:35:00,30.64,30.64,30.61,30.62,27900.0,30.64,30.64,30.61,30.62,27900.0
2012-07-09 12:40:00,30.62,30.7,30.61,30.69,38100.0,30.62,30.7,30.61,30.69,38100.0
2012-07-09 12:45:00,30.69,30.69,30.64,30.64,44600.0,30.69,30.69,30.64,30.64,44600.0
2012-07-09 12:50:00,30.65,30.69,30.65,30.65,49600.0,30.65,30.69,30.65,30.65,49600.0
2012-07-09 12:55:00,30.66,30.66,30.63,30.66,33600.0,30.66,30.66,30.63,30.66,33600.0
2012-07-09 13:00:00,30.65,30.71,30.65,30.69,55600.0,30.65,30.71,30.65,30.69,55600.0
2012-07-09 13:05:00,30.69,30.69,30.64,30.66,18000.0,30.69,30.69,30.64,30.66,18000.0
2012-07-09 13:10:00,30.67,30.67,30.64,30.64,13700.0,30.67,30.67,30.64,30.64,13700.0
2012-07-09 13:15:00,30.65,30.65,30.62,30.62,34000.0,30.65,30.65,30.62,30.62,34000.0
2012-07-09 13:20:00,30.62,30.63,30.62,30.63,27500.0,30.62,30.63,30.62,30.63,27500.0
2012-07-09 13:25:00,30.63,30.71,30.63,30.7,64900.0,30.63,30.71,30.63,30.7,64900.0
2012-07-09 13:30:00,30.7,30.71,30.66,30.66,50500.0,30.7,30.71,30.66,30.66,50500.0
2012-07-09 13:35:00,30.66,30.71,30.66,30.69,47000.0,30.66,30.71,30.66,30.69,47000.0
2012-07-09 13:40:00,30.7,30.71,30.67,30.69,77000.0,30.7,30.71,30.67,30.69,77000.0
2012-07-09 13:45:00,30.68,30.68,30.63,30.66,77100.0,30.68,30.68,30.63,30.66,77100.0
2012-07-09 13:50:00,30.66,30.67,30.65,30.66,23800.0,30.66,30.67,30.65,30.66,23800.0
2012-07-09 13:55:00,30.65,30.66,30.62,30.62,48400.0,30.65,30.66,30.62,30.62,48400.0
2012-07-09 14:00:00,30.62,30.64,30.6,30.6,118600.0,30.62,30.64,30.6,30.6,118600.0
2012-07-09 14:05:00,30.6,30.61,30.58,30.58,39000.0,30.6,30.61,30.58,30.58,39000.0
2012-07-09 14:10:00,30.58,30.59,30.57,30.58,50400.0,30.58,30.59,30.57,30.58,50400.0
2012-07-09 14:15:00,30.58,30.58,30.51,30.53,60700.0,30.58,30.58,30.51,30.53,60700.0
2012-07-09 14:20:00,30.53,30.54,30.51,30.51,29000.0,30.53,30.54,30.51,30.51,29000.0
2012-07-09 14:25:00,30.51,30.52,30.5,30.5,34500.0,30.51,30.52,30.5,30.5,34500.0
2012-07-09 14:30:00,30.5,30.51,30.49,30.49,38800.0,30.5,30.51,30.49,30.49,38800.0
2012-07-09 14:35:00,30.5,30.5,30.49,30.49,17400.0,30.5,30.5,30.49,30.49,17400.0
2012-07-09 14:40:00,30.49,30.5,30.46,30.48,110200.0,30.49,30.5,30.46,30.48,110200.0
2012-07-09 14:45:00,30.49,30.49,30.46,30.46,66800.0,30.49,30.49,30.46,30.46,66800.0
2012-07-09 14:50:00,30.47,30.48,30.43,30.43,72100.0,30.47,30.48,30.43,30.43,72100.0
2012-07-09 14:55:00,30.43,30.44,30.4,30.43,91700.0,30.43,30.44,30.4,30.43,91700.0
2012-07-09 15:00:00,30.42,30.49,30.42,30.49,86900.0,30.42,30.49,30.42,30.49,86900.0
2012-07-09 15:05:00,30.49,30.51,30.47,30.47,73200.0,30.49,30.51,30.47,30.47,73200.0
2012-07-09 15:10:00,30.47,30.5,30.47,30.49,30200.0,30.47,30.5,30.47,30.49,30200.0
2012-07-09 15:15:00,30.5,30.56,30.5,30.54,79500.0,30.5,30.56,30.5,30.54,79500.0
2012-07-09 15:20:00,30.54,30.55,30.51,30.55,58400.0,30.54,30.55,30.51,30.55,58400.0
2012-07-09 15:25:00,30.55,30.57,30.52,30.54,60600.0,30.55,30.57,30.52,30.54,60600.0
2012-07-09 15:30:00,30.54,30.54,30.5,30.54,77300.0,30.54,30.54,30.5,30.54,77300.0
2012-07-09 15:35:00,30.53,30.55,30.51,30.52,65600.0,30.53,30.55,30.51,30.52,65600.0
2012-07-09 15:40:00,30.53,30.53,30.49,30.49,59900.0,30.53,30.53,30.49,30.49,59900.0
2012-07-09 15:45:00,30.5,30.54,30.48,30.5,142800.0,30.5,30.54,30.48,30.5,142800.0
2012-07-09 15:50:00,30.5,30.52,30.44,30.49,428600.0,30.5,30.52,30.44,30.49,428600.0
2012-07-09 15:55:00,30.49,30.49,30.41,30.43,423100.0,30.49,30.49,30.41,30.43,423100.0
2012-07-10 09:30:00,30.66,30.88,30.63,30.7,82700.0,30.66,30.88,30.63,30.7,82700.0
2012-07-10 09:35:00,30.73,30.82,30.65,30.76,42600.0,30.73,30.82,30.65,30.76,42600.0
2012-07-10 09:40:00,30.76,30.79,30.7,30.71,71300.0,30.76,30.79,30.7,30.71,71300.0
2012-07-10 09:45:00,30.72,30.74,30.64,30.65,29600.0,30.72,30.74,30.64,30.65,29600.0
2012-07-10 09:50:00,30.66,30.67,30.59,30.62,46300.0,30.66,30.67,30.59,30.62,46300.0
2012-07-10 09:55:00,30.63,30.66,30.62,30.62,22800.0,30.63,30.66,30.62,30.62,22800.0
2012-07-10 10:00:00,30.62,30.67,30.6,30.6,30100.0,30.62,30.67,30.6,30.6,30100.0
2012-07-10 10:05:00,30.6,30.6,30.48,30.48,55600.0,30.6,30.6,30.48,30.48,55600.0
2012-07-10 10:10:00,30.48,30.48,30.43,30.45,37600.0,30.48,30.48,30.43,30.45,37600.0
2012-07-10 10:15:00,30.45,30.47,30.4,30.4,37200.0,30.45,30.47,30.4,30.4,37200.0
2012-07-10 10:20:00,30.4,30.46,30.39,30.45,30400.0,30.4,30.46,30.39,30.45,30400.0
2012-07-10 10:25:00,30.45,30.49,30.45,30.49,16100.0,30.45,30.49,30.45,30.49,16100.0
2012-07-10 10:30:00,30.49,30.52,30.47,30.47,66600.0,30.49,30.52,30.47,30.47,66600.0
2012-07-10 10:35:00,30.46,30.46,30.38,30.39,43900.0,30.46,30.46,30.38,30.39,43900.0
2012-07-10 10:40:00,30.39,30.4,30.33,30.4,32700.0,30.39,30.4,30.33,30.4,32700.0
2012-07-10 10:45:00,30.39,30.43,30.37,30.4,35900.0,30.39,30.43,30.37,30.4,35900.0
2012-07-10 10:50:00,30.4,30.41,30.36,30.4,13800.0,30.4,30.41,30.36,30.4,13800.0
2012-07-10 10:55:00,30.4,30.42,30.32,30.39,32200.0,30.4,30.42,30.32,30.39,32200.0
2012-07-10 11:00:00,30.39,30.39,30.33,30.33,34100.0,30.39,30.39,30.33,30.33,34100.0
2012-07-10 11:05:00,30.34,30.34,30.21,30.23,88500.0,30.34,30.34,30.21,30.23,88500.0
2012-07-10 11:10:00,30.23,30.3,30.22,30.29,40100.0,30.23,30.3,30.22,30.29,40100.0
2012-07-10 11:15:00,30.29,30.32,30.28,30.32,42600.0,30.29,30.32,30.28,30.32,42600.0
2012-07-10 11:20:00,30.32,30.38,30.32,30.37,21300.0,30.32,30.38,30.32,30.37,21300.0
2012-07-10 11:25:00,30.37,30.39,30.37,30.37,14900.0,30.37,30.39,30.37,30.37,14900.0
2012-07-10 11:30:00,30.37,30.43,30.37,30.39,36300.0,30.37,30.43,30.37,30.39,36300.0
2012-07-10 11:35:00,30.39,30.42,30.38,30.41,20200.0,30.39,30.42,30.38,30.41,20200.0
2012-07-10 11:40:00,30.42,30.42,30.39,30.39,9000.0,30.42,30.42,30.39,30.39,9000.0
2012-07-10 11:45:00,30.39,30.43,30.37,30.42,19100.0,30.39,30.43,30.37,30.42,19100.0
2012-07-10 11:50:00,30.42,30.45,30.42,30.44,29300.0,30.42,30.45,30.42,30.44,29300.0
2012-07-10 11:55:00,30.44,30.46,30.43,30.43,17600.0,30.44,30.46,30.43,30.43,17600.0
2012-07-10 12:00:00,30.43,30.48,30.43,30.48,31000.0,30.43,30.48,30.43,30.48,31000.0
2012-07-10 12:05:00,30.49,30.5,30.46,30.49,62900.0,30.49,30.5,30.46,30.49,62900.0
2012-07-10 12:10:00,30.48,30.49,30.45,30.46,47900.0,30.48,30.49,30.45,30.46,47900.0
2012-07-10 12:15:00,30.45,30.45,30.4,30.41,15700.0,30.45,30.45,30.4,30.41,15700.0
2012-07-10 12:20:00,30.42,30.44,30.41,30.44,6700.0,30.42,30.44,30.41,30.44,6700.0
2012-07-10 12:25:00,30.44,30.44,30.41,30.41,15400.0,30.44,30.44,30.41,30.41,15400.0
2012-07-10 12:30:00,30.41,30.41,30.4,30.4,11600.0,30.41,30.41,30.4,30.4,11600.0
2012-07-10 12:35:00,30.4,30.43,30.4,30.43,10100.0,30.4,30.43,30.4,30.43,10100.0
2012-07-10 12:40:00,30.43,30.45,30.42,30.44,20400.0,30.43,30.45,30.42,30.44,20400.0
2012-07-10 12:45:00,30.45,30.46,30.43,30.43,25400.0,30.45,30.46,30.43,30.43,25400.0
2012-07-10 12:50:00,30.43,30.45,30.42,30.45,7100.0,30.43,30.45,30.42,30.45,7100.0
2012-07-10 12:55:00,30.45,30.46,30.45,30.45,17300.0,30.45,30.46,30.45,30.45,17300.0
2012-07-10 13:00:00,30.46,30.47,30.45,30.46,7700.0,30.46,30.47,30.45,30.46,7700.0
2012-07-10 13:05:00,30.46,30.47,30.45,30.47,15500.0,30.46,30.47,30.45,30.47,15500.0
2012-07-10 13:10:00,30.47,30.47,30.46,30.46,1500.0,30.47,30.47,30.46,30.46,1500.0
2012-07-10 13:15:00,30.47,30.48,30.46,30.48,8500.0,30.47,30.48,30.46,30.48,8500.0
2012-07-10 13:20:00,30.48,30.48,30.42,30.44,38000.0,30.48,30.48,30.42,30.44,38000.0
2012-07-10 13:25:00,30.43,30.43,30.39,30.4,51800.0,30.43,30.43,30.39,30.4,51800.0
2012-07-10 13:30:00,30.4,30.41,30.36,30.39,33500.0,30.4,30.41,30.36,30.39,33500.0
2012-07-10 13:35:00,30.4,30.4,30.36,30.36,21000.0,30.4,30.4,30.36,30.36,21000.0
2012-07-10 13:40:00,30.36,30.42,30.34,30.42,18900.0,30.36,30.42,30.34,30.42,18900.0
2012-07-10 13:45:00,30.41,30.43,30.38,30.38,44100.0,30.41,30.43,30.38,30.38,44100.0
2012-07-10 13:50:00,30.39,30.45,30.38,30.45,38000.0,30.39,30.45,30.38,30.45,38000.0
2012-07-10 13:55:00,30.45,30.45,30.38,30.39,24000.0,30.45,30.45,30.38,30.39,24000.0
2012-07-10 14:00:00,30.39,30.43,30.38,30.41,27700.0,30.39,30.43,30.38,30.41,27700.0
2012-07-10 14:05:00,30.41,30.42,30.4,30.4,18200.0,30.41,30.42,30.4,30.4,18200.0
2012-07-10 14:10:00,30.4,30.4,30.35,30.38,42400.0,30.4,30.4,30.35,30.38,42400.0
2012-07-10 14:15:00,30.38,30.38,30.25,30.25,88900.0,30.38,30.38,30.25,30.25,88900.0
2012-07-10 14:20:00,30.25,30.31,30.23,30.29,43800.0,30.25,30.31,30.23,30.29,43800.0
2012-07-10 14:25:00,30.28,30.33,30.27,30.32,34500.0,30.28,30.33,30.27,30.32,34500.0
2012-07-10 14:30:00,30.32,30.32,30.27,30.32,65600.0,30.32,30.32,30.27,30.32,65600.0
2012-07-10 14:35:00,30.31,30.35,30.3,30.34,39500.0,30.31,30.35,30.3,30.34,39500.0
2012-07-10 14:40:00,30.34,30.36,30.3,30.31,34200.0,30.34,30.36,30.3,30.31,34200.0
2012-07-10 14:45:00,30.31,30.35,30.31,30.33,50000.0,30.31,30.35,30.31,30.33,50000.0
2012-07-10 14:50:00,30.32,30.34,30.28,30.33,74600.0,30.32,30.34,30.28,30.33,74600.0
2012-07-10 14:55:00,30.34,30.36,30.31,30.32,70600.0,30.34,30.36,30.31,30.32,70600.0
2012-07-10 15:00:00,30.32,30.4,30.32,30.4,41000.0,30.32,30.4,30.32,30.4,41000.0
2012-07-10 15:05:00,30.39,30.42,30.35,30.35,44200.0,30.39,30.42,30.35,30.35,44200.0
2012-07-10 15:10:00,30.36,30.37,30.3,30.33,36000.0,30.36,30.37,30.3,30.33,36000.0
2012-07-10 15:15:00,30.33,30.36,30.3,30.34,40600.0,30.33,30.36,30.3,30.34,40600.0
2012-07-10 15:20:00,30.33,30.37,30.3,30.32,62200.0,30.33,30.37,30.3,30.32,62200.0
2012-07-10 15:25:00,30.32,30.33,30.27,30.28,39300.0,30.32,30.33,30.27,30.28,39300.0
2012-07-10 15:30:00,30.29,30.33,30.27,30.32,54200.0,30.29,30.33,30.27,30.32,54200.0
2012-07-10 15:35:00,30.31,30.32,30.27,30.31,84100.0,30.31,30.32,30.27,30.31,84100.0
2012-07-10 15:40:00,30.31,30.33,30.25,30.33,92000.0,30.31,30.33,30.25,30.33,92000.0
2012-07-10 15:45:00,30.33,30.38,30.32,30.36,111100.0,30.33,30.38,30.32,30.36,111100.0
2012-07-10 15:50:00,30.36,30.51,30.34,30.49,361700.0,30.36,30.51,30.34,30.49,361700.0
2012-07-10 15:55:00,30.49,30.5,30.43,30.45,401500.0,30.49,30.5,30.43,30.45,401500.0
2012-07-11 09:30:00,30.51,30.51,30.39,30.41,42700.0,30.51,30.51,30.39,30.41,42700.0
2012-07-11 09:35:00,30.41,30.46,30.4,30.45,16000.0,30.41,30.46,30.4,30.45,16000.0
2012-07-11 09:40:00,30.45,30.48,30.29,30.3,58100.0,30.45,30.48,30.29,30.3,58100.0
2012-07-11 09:45:00,30.3,30.37,30.26,30.3,41400.0,30.3,30.37,30.26,30.3,41400.0
2012-07-11 09:50:00,30.31,30.4,30.29,30.34,34400.0,30.31,30.4,30.29,30.34,34400.0
2012-07-11 09:55:00,30.34,30.39,30.29,30.32,25900.0,30.34,30.39,30.29,30.32,25900.0
2012-07-11 10:00:00,30.33,30.41,30.31,30.41,25900.0,30.33,30.41,30.31,30.41,25900.0
2012-07-11 10:05:00,30.41,30.5,30.41,30.46,22100.0,30.41,30.5,30.41,30.46,22100.0
2012-07-11 10:10:00,30.46,30.48,30.39,30.4,21900.0,30.46,30.48,30.39,30.4,21900.0
2012-07-11 10:15:00,30.39,30.43,30.36,30.43,13400.0,30.39,30.43,30.36,30.43,13400.0
2012-07-11 10:20:00,30.44,30.45,30.37,30.39,18000.0,30.44,30.45,30.37,30.39,18000.0
2012-07-11 10:25:00,30.4,30.41,30.33,30.34,17300.0,30.4,30.41,30.33,30.34,17300.0
2012-07-11 10:30:00,30.34,30.35,30.3,30.32,15600.0,30.34,30.35,30.3,30.32,15600.0
2012-07-11 10:35:00,30.32,30.33,30.27,30.28,22700.0,30.32,30.33,30.27,30.28,22700.0
2012-07-11 10:40:00,30.27,30.29,30.26,30.27,17200.0,30.27,30.29,30.26,30.27,17200.0
2012-07-11 10:45:00,30.27,30.27,30.21,30.25,25800.0,30.27,30.27,30.21,30.25,25800.0
2012-07-11 10:50:00,30.25,30.25,30.21,30.23,19800.0,30.25,30.25,30.21,30.23,19800.0
2012-07-11 10:55:00,30.23,30.29,30.23,30.28,53600.0,30.23,30.29,30.23,30.28,53600.0
2012-07-11 11:00:00,30.28,30.41,30.28,30.4,65700.0,30.28,30.41,30.28,30.4,65700.0
2012-07-11 11:05:00,30.41,30.43,30.38,30.39,23400.0,30.41,30.43,30.38,30.39,23400.0
2012-07-11 11:10:00,30.39,30.4,30.3,30.3,18100.0,30.39,30.4,30.3,30.3,18100.0
2012-07-11 11:15:00,30.3,30.33,30.27,30.27,13300.0,30.3,30.33,30.27,30.27,13300.0
2012-07-11 11:20:00,30.28,30.28,30.25,30.26,9700.0,30.28,30.28,30.25,30.26,9700.0
2012-07-11 11:25:00,30.26,30.29,30.18,30.19,31700.0,30.26,30.29,30.18,30.19,31700.0
2012-07-11 11:30:00,30.18,30.27,30.18,30.25,15800.0,30.18,30.27,30.18,30.25,15800.0
2012-07-11 11:35:00,30.25,30.29,30.24,30.26,18700.0,30.25,30.29,30.24,30.26,18700.0
2012-07-11 11:40:00,30.25,30.26,30.2,30.2,19500.0,30.25,30.26,30.2,30.2,19500.0
2012-07-11 11:45:00,30.19,30.19,30.15,30.18,16800.0,30.19,30.19,30.15,30.18,16800.0
2012-07-11 11:50:00,30.17,30.17,30.15,30.15,15800.0,30.17,30.17,30.15,30.15,15800.0
2012-07-11 11:55:00,30.15,30.18,30.15,30.17,41800.0,30.15,30.18,30.15,30.17,41800.0
2012-07-11 12:00:00,30.17,30.22,30.17,30.2,29100.0,30.17,30.22,30.17,30.2,29100.0
2012-07-11 12:05:00,30.19,30.19,30.13,30.14,41300.0,30.19,30.19,30.13,30.14,41300.0
2012-07-11 12:10:00,30.14,30.18,30.14,30.14,14800.0,30.14,30.18,30.14,30.14,14800.0
2012-07-11 12:15:00,30.13,30.16,30.12,30.12,22500.0,30.13,30.16,30.12,30.12,22500.0
2012-07-11 12:20:00,30.12,30.13,30.11,30.12,16300.0,30.12,30.13,30.11,30.12,16300.0
2012-07-11 12:25:00,30.12,30.13,30.09,30.1,23300.0,30.12,30.13,30.09,30.1,23300.0
2012-07-11 12:30:00,30.1,30.11,30.08,30.09,20500.0,30.1,30.11,30.08,30.09,20500.0
2012-07-11 12:35:00,30.09,30.09,30.07,30.07,6200.0,30.09,30.09,30.07,30.07,6200.0
2012-07-11 12:40:00,30.08,30.08,30.05,30.07,35100.0,30.08,30.08,30.05,30.07,35100.0
2012-07-11 12:45:00,30.08,30.08,30.06,30.06,9600.0,30.08,30.08,30.06,30.06,9600.0
2012-07-11 12:50:00,30.07,30.09,30.05,30.05,19100.0,30.07,30.09,30.05,30.05,19100.0
2012-07-11 12:55:00,30.05,30.07,30.05,30.06,18900.0,30.05,30.07,30.05,30.06,18900.0
2012-07-11 13:00:00,30.05,30.06,30.02,30.06,24600.0,30.05,30.06,30.02,30.06,24600.0
2012-07-11 13:05:00,30.05,30.06,30.04,30.06,13300.0,30.05,30.06,30.04,30.06,13300.0
2012-07-11 13:10:00,30.06,30.06,30.04,30.05,8900.0,30.06,30.06,30.04,30.05,8900.0
2012-07-11 13:15:00,30.04,30.04,30.0,30.0,43400.0,30.04,30.04,30.0,30.0,43400.0
2012-07-11 13:20:00,30.0,30.07,29.99,30.05,12500.0,30.0,30.07,29.99,30.05,12500.0
2012-07-11 13:25:00,30.06,30.07,30.05,30.06,10100.0,30.06,30.07,30.05,30.06,10100.0
2012-07-11 13:30:00,30.05,30.06,30.02,30.04,13000.0,30.05,30.06,30.02,30.04,13000.0
2012-07-11 13:35:00,30.04,30.07,30.01,30.05,23000.0,30.04,30.07,30.01,30.05,23000.0
2012-07-11 13:40:00,30.05,30.1,30.05,30.1,11800.0,30.05,30.1,30.05,30.1,11800.0
2012-07-11 13:45:00,30.1,30.13,30.1,30.12,13900.0,30.1,30.13,30.1,30.12,13900.0
2012-07-11 13:50:00,30.12,30.17,30.12,30.15,21900.0,30.12,30.17,30.12,30.15,21900.0
2012-07-11 13:55:00,30.15,30.18,30.15,30.15,11600.0,30.15,30.18,30.15,30.15,11600.0
2012-07-11 14:00:00,30.15,30.19,30.02,30.07,76600.0,30.15,30.19,30.02,30.07,76600.0
2012-07-11 14:05:00,30.06,30.1,30.0,30.07,32400.0,30.06,30.1,30.0,30.07,32400.0
2012-07-11 14:10:00,30.09,30.11,30.04,30.08,28500.0,30.09,30.11,30.04,30.08,28500.0
2012-07-11 14:15:00,30.07,30.11,30.03,30.06,35200.0,30.07,30.11,30.03,30.06,35200.0
2012-07-11 14:20:00,30.06,30.08,30.0,30.0,52600.0,30.06,30.08,30.0,30.0,52600.0
2012-07-11 14:25:00,30.0,30.04,29.98,30.03,32700.0,30.0,30.04,29.98,30.03,32700.0
2012-07-11 14:30:00,30.02,30.02,29.97,30.0,39400.0,30.02,30.02,29.97,30.0,39400.0
2012-07-11 14:35:00,30.01,30.04,30.01,30.04,30100.0,30.01,30.04,30.01,30.04,30100.0
2012-07-11 14:40:00,30.03,30.07,30.01,30.06,20800.0,30.03,30.07,30.01,30.06,20800.0
2012-07-11 14:45:00,30.07,30.08,30.02,30.05,15100.0,30.07,30.08,30.02,30.05,15100.0
2012-07-11 14:50:00,30.06,30.1,30.04,30.04,34200.0,30.06,30.1,30.04,30.04,34200.0
2012-07-11 14:55:00,30.04,30.08,30.03,30.03,8300.0,30.04,30.08,30.03,30.03,8300.0
2012-07-11 15:00:00,30.02,30.12,30.02,30.07,47100.0,30.02,30.12,30.02,30.07,47100.0
2012-07-11 15:05:00,30.08,30.1,30.05,30.09,20300.0,30.08,30.1,30.05,30.09,20300.0
2012-07-11 15:10:00,30.09,30.09,30.03,30.05,26500.0,30.09,30.09,30.03,30.05,26500.0
2012-07-11 15:15:00,30.06,30.1,30.02,30.1,29800.0,30.06,30.1,30.02,30.1,29800.0
2012-07-11 15:20:00,30.1,30.11,30.06,30.11,30000.0,30.1,30.11,30.06,30.11,30000.0
2012-07-11 15:25:00,30.11,30.12,30.01,30.07,27100.0,30.11,30.12,30.01,30.07,27100.0
2012-07-11 15:30:00,30.07,30.1,30.03,30.09,34700.0,30.07,30.1,30.03,30.09,34700.0
2012-07-11 15:35:00,30.09,30.1,30.05,30.08,34200.0,30.09,30.1,30.05,30.08,34200.0
2012-07-11 15:40:00,30.09,30.18,30.09,30.17,35900.0,30.09,30.18,30.09,30.17,35900.0
2012-07-11 15:45:00,30.17,30.25,30.17,30.22,79500.0,30.17,30.25,30.17,30.22,79500.0
2012-07-11 15:50:00,30.23,30.3,30.23,30.26,158700.0,30.23,30.3,30.23,30.26,158700.0
2012-07-11 15:55:00,30.25,30.27,30.17,30.19,169400.0,30.25,30.27,30.17,30.19,169400.0
2012-07-12 09:30:00,30.11,30.12,30.01,30.06,71300.0,30.11,30.12,30.01,30.06,71300.0
2012-07-12 09:35:00,30.06,30.06,29.86,29.87,75300.0,30.06,30.06,29.86,29.87,75300.0
2012-07-12 09:40:00,29.87,29.89,29.78,29.82,46300.0,29.87,29.89,29.78,29.82,46300.0
2012-07-12 09:45:00,29.81,29.88,29.79,29.79,41000.0,29.81,29.88,29.79,29.79,41000.0
2012-07-12 09:50:00,29.79,29.83,29.76,29.82,80600.0,29.79,29.83,29.76,29.82,80600.0
2012-07-12 09:55:00,29.82,29.85,29.8,29.84,57700.0,29.82,29.85,29.8,29.84,57700.0
2012-07-12 10:00:00,29.84,29.85,29.76,29.77,73800.0,29.84,29.85,29.76,29.77,73800.0
2012-07-12 10:05:00,29.77,29.78,29.69,29.7,57800.0,29.77,29.78,29.69,29.7,57800.0
2012-07-12 10:10:00,29.69,29.75,29.67,29.7,44500.0,29.69,29.75,29.67,29.7,44500.0
2012-07-12 10:15:00,29.7,29.7,29.64,29.64,22500.0,29.7,29.7,29.64,29.64,22500.0
2012-07-12 10:20:00,29.65,29.69,29.6,29.65,27200.0,29.65,29.69,29.6,29.65,27200.0
2012-07-12 10:25:00,29.66,29.67,29.58,29.66,18600.0,29.66,29.67,29.58,29.66,18600.0
2012-07-12 10:30:00,29.66,29.68,29.64,29.65,19100.0,29.66,29.68,29.64,29.65,19100.0
2012-07-12 10:35:00,29.66,29.67,29.62,29.64,16300.0,29.66,29.67,29.62,29.64,16300.0
2012-07-12 10:40:00,29.64,29.65,29.58,29.62,28000.0,29.64,29.65,29.58,29.62,28000.0
2012-07-12 10:45:00,29.63,29.69,29.63,29.69,31800.0,29.63,29.69,29.63,29.69,31800.0
2012-07-12 10:50:00,29.69,29.74,29.68,29.74,45600.0,29.69,29.74,29.68,29.74,45600.0
2012-07-12 10:55:00,29.74,29.76,29.7,29.75,45700.0,29.74,29.76,29.7,29.75,45700.0
2012-07-12 11:00:00,29.75,29.76,29.72,29.76,47200.0,29.75,29.76,29.72,29.76,47200.0
2012-07-12 11:05:00,29.76,29.78,29.72,29.73,138900.0,29.76,29.78,29.72,29.73,138900.0
2012-07-12 11:10:00,29.73,29.75,29.67,29.68,39700.0,29.73,29.75,29.67,29.68,39700.0
2012-07-12 11:15:00,29.67,29.68,29.58,29.58,44900.0,29.67,29.68,29.58,29.58,44900.0
2012-07-12 11:20:00,29.58,29.61,29.57,29.57,33000.0,29.58,29.61,29.57,29.57,33000.0
2012-07-12 11:25:00,29.57,29.63,29.56,29.59,54800.0,29.57,29.63,29.56,29.59,54800.0
2012-07-12 11:30:00,29.59,29.61,29.55,29.55,22400.0,29.59,29.61,29.55,29.55,22400.0
2012-07-12 11:35:00,29.55,29.56,29.52,29.53,35100.0,29.55,29.56,29.52,29.53,35100.0
2012-07-12 11:40:00,29.54,29.55,29.52,29.54,19400.0,29.54,29.55,29.52,29.54,19400.0
2012-07-12 11:45:00,29.55,29.57,29.52,29.55,137400.0,29.55,29.57,29.52,29.55,137400.0
2012-07-12 11:50:00,29.55,29.62,29.53,29.6,119900.0,29.55,29.62,29.53,29.6,119900.0
2012-07-12 11:55:00,29.6,29.65,29.6,29.63,22400.0,29.6,29.65,29.6,29.63,22400.0
2012-07-12 12:00:00,29.63,29.66,29.63,29.64,15700.0,29.63,29.66,29.63,29.64,15700.0
2012-07-12 12:05:00,29.65,29.65,29.61,29.61,10200.0,29.65,29.65,29.61,29.61,10200.0
2012-07-12 12:10:00,29.62,29.63,29.61,29.63,31200.0,29.62,29.63,29.61,29.63,31200.0
2012-07-12 12:15:00,29.63,29.64,29.62,29.64,16200.0,29.63,29.64,29.62,29.64,16200.0
2012-07-12 12:20:00,29.64,29.66,29.62,29.63,26200.0,29.64,29.66,29.62,29.63,26200.0
2012-07-12 12:25:00,29.63,29.66,29.63,29.65,8200.0,29.63,29.66,29.63,29.65,8200.0
2012-07-12 12:30:00,29.65,29.68,29.59,29.62,143900.0,29.65,29.68,29.59,29.62,143900.0
2012-07-12 12:35:00,29.62,29.63,29.59,29.61,130200.0,29.62,29.63,29.59,29.61,130200.0
2012-07-12 12:40:00,29.61,29.66,29.6,29.65,13700.0,29.61,29.66,29.6,29.65,13700.0
2012-07-12 12:45:00,29.66,29.67,29.65,29.67,10900.0,29.66,29.67,29.65,29.67,10900.0
2012-07-12 12:50:00,29.67,29.67,29.64,29.66,5900.0,29.67,29.67,29.64,29.66,5900.0
2012-07-12 12:55:00,29.64,29.71,29.64,29.7,12700.0,29.64,29.71,29.64,29.7,12700.0
2012-07-12 13:00:00,29.7,29.7,29.64,29.68,12600.0,29.7,29.7,29.64,29.68,12600.0
2012-07-12 13:05:00,29.67,29.75,29.67,29.74,27500.0,29.67,29.75,29.67,29.74,27500.0
2012-07-12 13:10:00,29.74,29.81,29.74,29.79,34900.0,29.74,29.81,29.74,29.79,34900.0
2012-07-12 13:15:00,29.79,29.81,29.79,29.79,7300.0,29.79,29.81,29.79,29.79,7300.0
2012-07-12 13:20:00,29.79,29.84,29.79,29.83,11600.0,29.79,29.84,29.79,29.83,11600.0
2012-07-12 13:25:00,29.83,29.86,29.78,29.8,17400.0,29.83,29.86,29.78,29.8,17400.0
2012-07-12 13:30:00,29.78,29.82,29.78,29.82,10800.0,29.78,29.82,29.78,29.82,10800.0
2012-07-12 13:35:00,29.81,29.86,29.81,29.84,30100.0,29.81,29.86,29.81,29.84,30100.0
2012-07-12 13:40:00,29.84,29.9,29.84,29.86,39800.0,29.84,29.9,29.84,29.86,39800.0
2012-07-12 13:45:00,29.85,29.91,29.85,29.89,41400.0,29.85,29.91,29.85,29.89,41400.0
2012-07-12 13:50:00,29.9,29.91,29.84,29.84,58500.0,29.9,29.91,29.84,29.84,58500.0
2012-07-12 13:55:00,29.83,29.86,29.81,29.81,43000.0,29.83,29.86,29.81,29.81,43000.0
2012-07-12 14:00:00,29.8,29.87,29.8,29.84,118400.0,29.8,29.87,29.8,29.84,118400.0
2012-07-12 14:05:00,29.84,29.97,29.84,29.94,71200.0,29.84,29.97,29.84,29.94,71200.0
2012-07-12 14:10:00,29.94,30.03,29.94,30.0,258200.0,29.94,30.03,29.94,30.0,258200.0
2012-07-12 14:15:00,30.0,30.07,29.99,30.01,66300.0,30.0,30.07,29.99,30.01,66300.0
2012-07-12 14:20:00,30.01,30.04,30.0,30.01,53800.0,30.01,30.04,30.0,30.01,53800.0
2012-07-12 14:25:00,30.01,30.08,30.0,30.07,90800.0,30.01,30.08,30.0,30.07,90800.0
2012-07-12 14:30:00,30.07,30.12,30.07,30.07,61200.0,30.07,30.12,30.07,30.07,61200.0
2012-07-12 14:35:00,30.08,30.13,30.08,30.11,44900.0,30.08,30.13,30.08,30.11,44900.0
2012-07-12 14:40:00,30.12,30.19,30.12,30.15,99100.0,30.12,30.19,30.12,30.15,99100.0
2012-07-12 14:45:00,30.15,30.15,30.06,30.08,50700.0,30.15,30.15,30.06,30.08,50700.0
2012-07-12 14:50:00,30.09,30.13,30.07,30.12,37700.0,30.09,30.13,30.07,30.12,37700.0
2012-07-12 14:55:00,30.11,30.16,30.11,30.12,28400.0,30.11,30.16,30.11,30.12,28400.0
2012-07-12 15:00:00,30.13,30.14,30.09,30.11,38700.0,30.13,30.14,30.09,30.11,38700.0
2012-07-12 15:05:00,30.12,30.14,30.09,30.12,44600.0,30.12,30.14,30.09,30.12,44600.0
2012-07-12 15:10:00,30.12,30.17,30.12,30.17,43300.0,30.12,30.17,30.12,30.17,43300.0
2012-07-12 15:15:00,30.17,30.22,30.16,30.2,166500.0,30.17,30.22,30.16,30.2,166500.0
2012-07-12 15:20:00,30.2,30.29,30.19,30.27,61000.0,30.2,30.29,30.19,30.27,61000.0
2012-07-12 15:25:00,30.27,30.29,30.22,30.23,78000.0,30.27,30.29,30.22,30.23,78000.0
2012-07-12 15:30:00,30.23,30.29,30.21,30.22,74200.0,30.23,30.29,30.21,30.22,74200.0
2012-07-12 15:35:00,30.22,30.27,30.21,30.23,75400.0,30.22,30.27,30.21,30.23,75400.0
2012-07-12 15:40:00,30.24,30.31,30.22,30.27,100700.0,30.24,30.31,30.22,30.27,100700.0
2012-07-12 15:45:00,30.26,30.29,30.19,30.21,100600.0,30.26,30.29,30.19,30.21,100600.0
2012-07-12 15:50:00,30.19,30.22,30.13,30.15,156900.0,30.19,30.22,30.13,30.15,156900.0
2012-07-12 15:55:00,30.14,30.17,30.11,30.15,236400.0,30.14,30.17,30.11,30.15,236400.0
2012-07-13 09:30:00,30.17,30.23,30.06,30.12,48100.0,30.17,30.23,30.06,30.12,48100.0
2012-07-13 09:35:00,30.1,30.2,30.1,30.19,45400.0,30.1,30.2,30.1,30.19,45400.0
2012-07-13 09:40:00,30.2,30.28,30.19,30.25,44400.0,30.2,30.28,30.19,30.25,44400.0
2012-07-13 09:45:00,30.27,30.27,30.21,30.25,20800.0,30.27,30.27,30.21,30.25,20800.0
2012-07-13 09:50:00,30.24,30.29,30.18,30.19,26800.0,30.24,30.29,30.18,30.19,26800.0
2012-07-13 09:55:00,30.21,30.3,30.18,30.3,11200.0,30.21,30.3,30.18,30.3,11200.0
2012-07-13 10:00:00,30.31,30.39,30.27,30.39,23200.0,30.31,30.39,30.27,30.39,23200.0
2012-07-13 10:05:00,30.39,30.48,30.39,30.44,41900.0,30.39,30.48,30.39,30.44,41900.0
2012-07-13 10:10:00,30.44,30.45,30.41,30.42,16800.0,30.44,30.45,30.41,30.42,16800.0
2012-07-13 10:15:00,30.43,30.47,30.42,30.47,32200.0,30.43,30.47,30.42,30.47,32200.0
2012-07-13 10:20:00,30.48,30.49,30.44,30.48,30000.0,30.48,30.49,30.44,30.48,30000.0
2012-07-13 10:25:00,30.48,30.49,30.46,30.49,28000.0,30.48,30.49,30.46,30.49,28000.0
2012-07-13 10:30:00,30.49,30.58,30.49,30.54,93600.0,30.49,30.58,30.49,30.54,93600.0
2012-07-13 10:35:00,30.53,30.59,30.52,30.59,34400.0,30.53,30.59,30.52,30.59,34400.0
2012-07-13 10:40:00,30.59,30.65,30.58,30.62,45000.0,30.59,30.65,30.58,30.62,45000.0
2012-07-13 10:45:00,30.62,30.69,30.59,30.68,102400.0,30.62,30.69,30.59,30.68,102400.0
2012-07-13 10:50:00,30.69,30.69,30.63,30.64,211000.0,30.69,30.69,30.63,30.64,211000.0
2012-07-13 10:55:00,30.64,30.64,30.55,30.55,30100.0,30.64,30.64,30.55,30.55,30100.0
2012-07-13 11:00:00,30.55,30.56,30.52,30.54,30000.0,30.55,30.56,30.52,30.54,30000.0
2012-07-13 11:05:00,30.54,30.58,30.51,30.58,24100.0,30.54,30.58,30.51,30.58,24100.0
2012-07-13 11:10:00,30.58,30.58,30.5,30.53,20000.0,30.58,30.58,30.5,30.53,20000.0
2012-07-13 11:15:00,30.53,30.57,30.53,30.57,25200.0,30.53,30.57,30.53,30.57,25200.0
2012-07-13 11:20:00,30.57,30.64,30.57,30.64,55100.0,30.57,30.64,30.57,30.64,55100.0
2012-07-13 11:25:00,30.64,30.65,30.59,30.61,31500.0,30.64,30.65,30.59,30.61,31500.0
2012-07-13 11:30:00,30.6,30.67,30.6,30.66,18000.0,30.6,30.67,30.6,30.66,18000.0
2012-07-13 11:35:00,30.66,30.67,30.64,30.66,14500.0,30.66,30.67,30.64,30.66,14500.0
2012-07-13 11:40:00,30.66,30.68,30.66,30.68,6900.0,30.66,30.68,30.66,30.68,6900.0
2012-07-13 11:45:00,30.67,30.72,30.67,30.68,20500.0,30.67,30.72,30.67,30.68,20500.0
2012-07-13 11:50:00,30.68,30.73,30.68,30.72,18400.0,30.68,30.73,30.68,30.72,18400.0
2012-07-13 11:55:00,30.71,30.74,30.71,30.73,19600.0,30.71,30.74,30.71,30.73,19600.0
2012-07-13 12:00:00,30.73,30.75,30.71,30.74,25200.0,30.73,30.75,30.71,30.74,25200.0
2012-07-13 12:05:00,30.74,30.75,30.72,30.73,20000.0,30.74,30.75,30.72,30.73,20000.0
2012-07-13 12:10:00,30.73,30.78,30.72,30.74,39600.0,30.73,30.78,30.72,30.74,39600.0
2012-07-13 12:15:00,30.74,30.77,30.73,30.74,16500.0,30.74,30.77,30.73,30.74,16500.0
2012-07-13 12:20:00,30.74,30.74,30.7,30.73,16500.0,30.74,30.74,30.7,30.73,16500.0
2012-07-13 12:25:00,30.73,30.74,30.72,30.74,7000.0,30.73,30.74,30.72,30.74,7000.0
2012-07-13 12:30:00,30.74,30.74,30.71,30.71,7700.0,30.74,30.74,30.71,30.71,7700.0
2012-07-13 12:35:00,30.71,30.71,30.63,30.66,27100.0,30.71,30.71,30.63,30.66,27100.0
2012-07-13 12:40:00,30.66,30.67,30.65,30.66,17200.0,30.66,30.67,30.65,30.66,17200.0
2012-07-13 12:45:00,30.66,30.67,30.62,30.63,20000.0,30.66,30.67,30.62,30.63,20000.0
2012-07-13 12:50:00,30.64,30.64,30.61,30.62,10400.0,30.64,30.64,30.61,30.62,10400.0
2012-07-13 12:55:00,30.63,30.63,30.58,30.58,22500.0,30.63,30.63,30.58,30.58,22500.0
2012-07-13 13:00:00,30.58,30.59,30.57,30.58,9600.0,30.58,30.59,30.57,30.58,9600.0
2012-07-13 13:05:00,30.59,30.59,30.57,30.58,11800.0,30.59,30.59,30.57,30.58,11800.0
2012-07-13 13:10:00,30.59,30.61,30.57,30.59,22600.0,30.59,30.61,30.57,30.59,22600.0
2012-07-13 13:15:00,30.59,30.61,30.58,30.61,11600.0,30.59,30.61,30.58,30.61,11600.0
2012-07-13 13:20:00,30.61,30.62,30.59,30.59,14800.0,30.61,30.62,30.59,30.59,14800.0
2012-07-13 13:25:00,30.59,30.59,30.56,30.58,16200.0,30.59,30.59,30.56,30.58,16200.0
2012-07-13 13:30:00,30.57,30.58,30.52,30.52,34600.0,30.57,30.58,30.52,30.52,34600.0
2012-07-13 13:35:00,30.52,30.56,30.52,30.55,30900.0,30.52,30.56,30.52,30.55,30900.0
2012-07-13 13:40:00,30.56,30.57,30.54,30.57,11400.0,30.56,30.57,30.54,30.57,11400.0
2012-07-13 13:45:00,30.56,30.57,30.55,30.56,6700.0,30.56,30.57,30.55,30.56,6700.0
2012-07-13 13:50:00,30.57,30.59,30.56,30.58,9000.0,30.57,30.59,30.56,30.58,9000.0
2012-07-13 13:55:00,30.59,30.59,30.56,30.56,10700.0,30.59,30.59,30.56,30.56,10700.0
2012-07-13 14:00:00,30.56,30.57,30.55,30.55,8200.0,30.56,30.57,30.55,30.55,8200.0
2012-07-13 14:05:00,30.54,30.57,30.54,30.57,18700.0,30.54,30.57,30.54,30.57,18700.0
2012-07-13 14:10:00,30.58,30.58,30.56,30.57,9400.0,30.58,30.58,30.56,30.57,9400.0
2012-07-13 14:15:00,30.57,30.58,30.56,30.58,11700.0,30.57,30.58,30.56,30.58,11700.0
2012-07-13 14:20:00,30.59,30.61,30.58,30.59,14100.0,30.59,30.61,30.58,30.59,14100.0
2012-07-13 14:25:00,30.6,30.6,30.57,30.59,19500.0,30.6,30.6,30.57,30.59,19500.0
2012-07-13 14:30:00,30.58,30.61,30.57,30.59,26200.0,30.58,30.61,30.57,30.59,26200.0
2012-07-13 14:35:00,30.59,30.6,30.55,30.55,17800.0,30.59,30.6,30.55,30.55,17800.0
2012-07-13 14:40:00,30.56,30.58,30.56,30.57,18500.0,30.56,30.58,30.56,30.57,18500.0
2012-07-13 14:45:00,30.57,30.57,30.55,30.56,8100.0,30.57,30.57,30.55,30.56,8100.0
2012-07-13 14:50:00,30.55,30.56,30.54,30.55,6100.0,30.55,30.56,30.54,30.55,6100.0
2012-07-13 14:55:00,30.56,30.56,30.52,30.52,13000.0,30.56,30.56,30.52,30.52,13000.0
2012-07-13 15:00:00,30.53,30.66,30.53,30.66,47600.0,30.53,30.66,30.53,30.66,47600.0
2012-07-13 15:05:00,30.66,30.66,30.62,30.66,36200.0,30.66,30.66,30.62,30.66,36200.0
2012-07-13 15:10:00,30.66,30.69,30.63,30.65,62600.0,30.66,30.69,30.63,30.65,62600.0
2012-07-13 15:15:00,30.64,30.65,30.63,30.65,14000.0,30.64,30.65,30.63,30.65,14000.0
2012-07-13 15:20:00,30.65,30.69,30.65,30.69,39400.0,30.65,30.69,30.65,30.69,39400.0
2012-07-13 15:25:00,30.7,30.7,30.66,30.67,24800.0,30.7,30.7,30.66,30.67,24800.0
2012-07-13 15:30:00,30.66,30.71,30.65,30.67,25300.0,30.66,30.71,30.65,30.67,25300.0
2012-07-13 15:35:00,30.68,30.69,30.66,30.66,45800.0,30.68,30.69,30.66,30.66,45800.0
2012-07-13 15:40:00,30.67,30.71,30.66,30.71,66400.0,30.67,30.71,30.66,30.71,66400.0
2012-07-13 15:45:00,30.72,30.72,30.64,30.67,75600.0,30.72,30.72,30.64,30.67,75600.0
2012-07-13 15:50:00,30.67,30.69,30.63,30.67,135400.0,30.67,30.69,30.63,30.67,135400.0
2012-07-13 15:55:00,30.67,30.68,30.64,30.66,152300.0,30.67,30.68,30.64,30.66,152300.0
2012-07-16 09:30:00,30.65,30.65,30.42,30.51,51100.0,30.65,30.65,30.42,30.51,51100.0
2012-07-16 09:35:00,30.51,30.55,30.45,30.47,21800.0,30.51,30.55,30.45,30.47,21800.0
2012-07-16 09:40:00,30.47,30.5,30.4,30.45,37500.0,30.47,30.5,30.4,30.45,37500.0
2012-07-16 09:45:00,30.44,30.45,30.33,30.35,17500.0,30.44,30.45,30.33,30.35,17500.0
2012-07-16 09:50:00,30.35,30.37,30.31,30.31,19100.0,30.35,30.37,30.31,30.31,19100.0
2012-07-16 09:55:00,30.31,30.32,30.24,30.27,11200.0,30.31,30.32,30.24,30.27,11200.0
2012-07-16 10:00:00,30.28,30.32,30.26,30.29,13200.0,30.28,30.32,30.26,30.29,13200.0
2012-07-16 10:05:00,30.3,30.31,30.25,30.27,12600.0,30.3,30.31,30.25,30.27,12600.0
2012-07-16 10:10:00,30.28,30.34,30.27,30.34,15800.0,30.28,30.34,30.27,30.34,15800.0
2012-07-16 10:15:00,30.33,30.44,30.33,30.43,14800.0,30.33,30.44,30.33,30.43,14800.0
2012-07-16 10:20:00,30.43,30.48,30.43,30.46,19300.0,30.43,30.48,30.43,30.46,19300.0
2012-07-16 10:25:00,30.46,30.54,30.45,30.53,21900.0,30.46,30.54,30.45,30.53,21900.0
2012-07-16 10:30:00,30.53,30.6,30.53,30.6,20600.0,30.53,30.6,30.53,30.6,20600.0
2012-07-16 10:35:00,30.6,30.63,30.59,30.59,18000.0,30.6,30.63,30.59,30.59,18000.0
2012-07-16 10:40:00,30.58,30.58,30.52,30.56,16800.0,30.58,30.58,30.52,30.56,16800.0
2012-07-16 10:45:00,30.57,30.6,30.51,30.52,35700.0,30.57,30.6,30.51,30.52,35700.0
2012-07-16 10:50:00,30.51,30.53,30.5,30.5,6900.0,30.51,30.53,30.5,30.5,6900.0
2012-07-16 10:55:00,30.48,30.49,30.47,30.49,12600.0,30.48,30.49,30.47,30.49,12600.0
2012-07-16 11:00:00,30.49,30.49,30.46,30.46,11000.0,30.49,30.49,30.46,30.46,11000.0
2012-07-16 11:05:00,30.46,30.46,30.43,30.46,12500.0,30.46,30.46,30.43,30.46,12500.0
2012-07-16 11:10:00,30.46,30.57,30.46,30.55,27900.0,30.46,30.57,30.46,30.55,27900.0
2012-07-16 11:15:00,30.54,30.58,30.54,30.57,31100.0,30.54,30.58,30.54,30.57,31100.0
2012-07-16 11:20:00,30.57,30.57,30.55,30.55,10000.0,30.57,30.57,30.55,30.55,10000.0
2012-07-16 11:25:00,30.55,30.55,30.51,30.52,9300.0,30.55,30.55,30.51,30.52,9300.0
2012-07-16 11:30:00,30.52,30.53,30.5,30.52,9700.0,30.52,30.53,30.5,30.52,9700.0
2012-07-16 11:35:00,30.51,30.54,30.51,30.54,5000.0,30.51,30.54,30.51,30.54,5000.0
2012-07-16 11:40:00,30.54,30.54,30.5,30.5,7600.0,30.54,30.54,30.5,30.5,7600.0
2012-07-16 11:45:00,30.51,30.54,30.51,30.52,5100.0,30.51,30.54,30.51,30.52,5100.0
2012-07-16 11:50:00,30.52,30.52,30.5,30.51,7300.0,30.52,30.52,30.5,30.51,7300.0
2012-07-16 11:55:00,30.51,30.53,30.49,30.53,9400.0,30.51,30.53,30.49,30.53,9400.0
2012-07-16 12:00:00,30.53,30.55,30.51,30.53,26500.0,30.53,30.55,30.51,30.53,26500.0
2012-07-16 12:05:00,30.53,30.56,30.53,30.53,13800.0,30.53,30.56,30.53,30.53,13800.0
2012-07-16 12:10:00,30.53,30.54,30.48,30.51,31000.0,30.53,30.54,30.48,30.51,31000.0
2012-07-16 12:15:00,30.51,30.52,30.47,30.47,13200.0,30.51,30.52,30.47,30.47,13200.0
2012-07-16 12:20:00,30.48,30.48,30.45,30.45,6300.0,30.48,30.48,30.45,30.45,6300.0
2012-07-16 12:25:00,30.45,30.46,30.43,30.46,8900.0,30.45,30.46,30.43,30.46,8900.0
2012-07-16 12:30:00,30.46,30.48,30.46,30.47,6800.0,30.46,30.48,30.46,30.47,6800.0
2012-07-16 12:35:00,30.46,30.47,30.36,30.36,23700.0,30.46,30.47,30.36,30.36,23700.0
2012-07-16 12:40:00,30.37,30.39,30.37,30.38,21700.0,30.37,30.39,30.37,30.38,21700.0
2012-07-16 12:45:00,30.37,30.38,30.36,30.38,10400.0,30.37,30.38,30.36,30.38,10400.0
2012-07-16 12:50:00,30.37,30.39,30.37,30.38,19300.0,30.37,30.39,30.37,30.38,19300.0
2012-07-16 12:55:00,30.39,30.4,30.37,30.39,6300.0,30.39,30.4,30.37,30.39,6300.0
2012-07-16 13:00:00,30.39,30.42,30.39,30.39,12600.0,30.39,30.42,30.39,30.39,12600.0
2012-07-16 13:05:00,30.4,30.41,30.39,30.4,5100.0,30.4,30.41,30.39,30.4,5100.0
2012-07-16 13:10:00,30.4,30.4,30.37,30.38,11000.0,30.4,30.4,30.37,30.38,11000.0
2012-07-16 13:15:00,30.39,30.39,30.36,30.38,11700.0,30.39,30.39,30.36,30.38,11700.0
2012-07-16 13:20:00,30.38,30.38,30.35,30.36,12600.0,30.38,30.38,30.35,30.36,12600.0
2012-07-16 13:25:00,30.37,30.39,30.36,30.38,42500.0,30.37,30.39,30.36,30.38,42500.0
2012-07-16 13:30:00,30.39,30.43,30.39,30.42,12500.0,30.39,30.43,30.39,30.42,12500.0
2012-07-16 13:35:00,30.42,30.43,30.41,30.41,8800.0,30.42,30.43,30.41,30.41,8800.0
2012-07-16 13:40:00,30.41,30.44,30.41,30.43,19400.0,30.41,30.44,30.41,30.43,19400.0
2012-07-16 13:45:00,30.43,30.52,30.43,30.48,25600.0,30.43,30.52,30.43,30.48,25600.0
2012-07-16 13:50:00,30.48,30.49,30.47,30.48,4400.0,30.48,30.49,30.47,30.48,4400.0
2012-07-16 13:55:00,30.48,30.5,30.46,30.47,7100.0,30.48,30.5,30.46,30.47,7100.0
2012-07-16 14:00:00,30.47,30.49,30.46,30.46,10000.0,30.47,30.49,30.46,30.46,10000.0
2012-07-16 14:05:00,30.47,30.51,30.46,30.51,12700.0,30.47,30.51,30.46,30.51,12700.0
2012-07-16 14:10:00,30.52,30.53,30.48,30.49,16100.0,30.52,30.53,30.48,30.49,16100.0
2012-07-16 14:15:00,30.49,30.57,30.49,30.57,17200.0,30.49,30.57,30.49,30.57,17200.0
2012-07-16 14:20:00,30.57,30.57,30.54,30.55,12600.0,30.57,30.57,30.54,30.55,12600.0
2012-07-16 14:25:00,30.56,30.58,30.55,30.55,16300.0,30.56,30.58,30.55,30.55,16300.0
2012-07-16 14:30:00,30.55,30.56,30.52,30.53,50000.0,30.55,30.56,30.52,30.53,50000.0
2012-07-16 14:35:00,30.53,30.53,30.49,30.5,22400.0,30.53,30.53,30.49,30.5,22400.0
2012-07-16 14:40:00,30.5,30.5,30.46,30.48,9000.0,30.5,30.5,30.46,30.48,9000.0
2012-07-16 14:45:00,30.48,30.49,30.46,30.47,8600.0,30.48,30.49,30.46,30.47,8600.0
2012-07-16 14:50:00,30.47,30.49,30.39,30.42,27200.0,30.47,30.49,30.39,30.42,27200.0
2012-07-16 14:55:00,30.42,30.44,30.4,30.41,12200.0,30.42,30.44,30.4,30.41,12200.0
2012-07-16 15:00:00,30.41,30.44,30.37,30.43,22600.0,30.41,30.44,30.37,30.43,22600.0
2012-07-16 15:05:00,30.43,30.45,30.41,30.41,11700.0,30.43,30.45,30.41,30.41,11700.0
2012-07-16 15:10:00,30.41,30.46,30.41,30.46,10300.0,30.41,30.46,30.41,30.46,10300.0
2012-07-16 15:15:00,30.45,30.47,30.44,30.47,13400.0,30.45,30.47,30.44,30.47,13400.0
2012-07-16 15:20:00,30.47,30.49,30.45,30.46,13800.0,30.47,30.49,30.45,30.46,13800.0
2012-07-16 15:25:00,30.46,30.46,30.42,30.42,14800.0,30.46,30.46,30.42,30.42,14800.0
2012-07-16 15:30:00,30.41,30.45,30.4,30.44,36800.0,30.41,30.45,30.4,30.44,36800.0
2012-07-16 15:35:00,30.44,30.45,30.35,30.37,50900.0,30.44,30.45,30.35,30.37,50900.0
2012-07-16 15:40:00,30.37,30.38,30.33,30.37,43700.0,30.37,30.38,30.33,30.37,43700.0
2012-07-16 15:45:00,30.37,30.39,30.32,30.35,72900.0,30.37,30.39,30.32,30.35,72900.0
2012-07-16 15:50:00,30.37,30.4,30.35,30.39,71800.0,30.37,30.4,30.35,30.39,71800.0
2012-07-16 15:55:00,30.39,30.41,30.34,30.4,145100.0,30.39,30.41,30.34,30.4,145100.0
2012-07-17 09:30:00,30.71,30.71,30.52,30.67,68500.0,30.71,30.71,30.52,30.67,68500.0
2012-07-17 09:35:00,30.68,30.7,30.63,30.63,33500.0,30.68,30.7,30.63,30.63,33500.0
2012-07-17 09:40:00,30.64,30.65,30.5,30.53,35000.0,30.64,30.65,30.5,30.53,35000.0
2012-07-17 09:45:00,30.52,30.52,30.33,30.38,50900.0,30.52,30.52,30.33,30.38,50900.0
2012-07-17 09:50:00,30.35,30.45,30.32,30.4,26800.0,30.35,30.45,30.32,30.4,26800.0
2012-07-17 09:55:00,30.38,30.46,30.38,30.44,20900.0,30.38,30.46,30.38,30.44,20900.0
2012-07-17 10:00:00,30.44,30.44,30.22,30.27,87900.0,30.44,30.44,30.22,30.27,87900.0
2012-07-17 10:05:00,30.28,30.3,30.22,30.29,25000.0,30.28,30.3,30.22,30.29,25000.0
2012-07-17 10:10:00,30.28,30.33,30.25,30.3,24900.0,30.28,30.33,30.25,30.3,24900.0
2012-07-17 10:15:00,30.3,30.31,30.25,30.27,21500.0,30.3,30.31,30.25,30.27,21500.0
2012-07-17 10:20:00,30.28,30.32,30.24,30.3,18900.0,30.28,30.32,30.24,30.3,18900.0
2012-07-17 10:25:00,30.31,30.31,30.25,30.27,21400.0,30.31,30.31,30.25,30.27,21400.0
2012-07-17 10:30:00,30.27,30.27,30.18,30.2,38600.0,30.27,30.27,30.18,30.2,38600.0
2012-07-17 10:35:00,30.2,30.2,30.03,30.04,59300.0,30.2,30.2,30.03,30.04,59300.0
2012-07-17 10:40:00,30.05,30.07,30.01,30.01,81700.0,30.05,30.07,30.01,30.01,81700.0
2012-07-17 10:45:00,30.01,30.02,29.98,30.01,58800.0,30.01,30.02,29.98,30.01,58800.0
2012-07-17 10:50:00,30.01,30.06,30.01,30.03,60900.0,30.01,30.06,30.01,30.03,60900.0
2012-07-17 10:55:00,30.03,30.06,30.01,30.06,32800.0,30.03,30.06,30.01,30.06,32800.0
2012-07-17 11:00:00,30.05,30.12,30.03,30.1,27900.0,30.05,30.12,30.03,30.1,27900.0
2012-07-17 11:05:00,30.1,30.18,30.1,30.16,24000.0,30.1,30.18,30.1,30.16,24000.0
2012-07-17 11:10:00,30.16,30.22,30.16,30.18,13300.0,30.16,30.22,30.16,30.18,13300.0
2012-07-17 11:15:00,30.18,30.2,30.11,30.14,37400.0,30.18,30.2,30.11,30.14,37400.0
2012-07-17 11:20:00,30.14,30.2,30.14,30.19,21000.0,30.14,30.2,30.14,30.19,21000.0
2012-07-17 11:25:00,30.19,30.21,30.16,30.17,9400.0,30.19,30.21,30.16,30.17,9400.0
2012-07-17 11:30:00,30.18,30.2,30.14,30.2,22600.0,30.18,30.2,30.14,30.2,22600.0
2012-07-17 11:35:00,30.2,30.29,30.2,30.24,71300.0,30.2,30.29,30.2,30.24,71300.0
2012-07-17 11:40:00,30.23,30.28,30.23,30.27,59000.0,30.23,30.28,30.23,30.27,59000.0
2012-07-17 11:45:00,30.28,30.28,30.25,30.26,32500.0,30.28,30.28,30.25,30.26,32500.0
2012-07-17 11:50:00,30.26,30.27,30.24,30.26,9200.0,30.26,30.27,30.24,30.26,9200.0
2012-07-17 11:55:00,30.26,30.36,30.26,30.36,86800.0,30.26,30.36,30.26,30.36,86800.0
2012-07-17 12:00:00,30.36,30.4,30.36,30.4,24700.0,30.36,30.4,30.36,30.4,24700.0
2012-07-17 12:05:00,30.4,30.45,30.4,30.45,22000.0,30.4,30.45,30.4,30.45,22000.0
2012-07-17 12:10:00,30.46,30.48,30.44,30.45,12200.0,30.46,30.48,30.44,30.45,12200.0
2012-07-17 12:15:00,30.46,30.47,30.45,30.47,14000.0,30.46,30.47,30.45,30.47,14000.0
2012-07-17 12:20:00,30.46,30.52,30.46,30.5,14000.0,30.46,30.52,30.46,30.5,14000.0
2012-07-17 12:25:00,30.51,30.53,30.48,30.51,12300.0,30.51,30.53,30.48,30.51,12300.0
2012-07-17 12:30:00,30.5,30.55,30.5,30.52,16700.0,30.5,30.55,30.5,30.52,16700.0
2012-07-17 12:35:00,30.53,30.54,30.49,30.49,12100.0,30.53,30.54,30.49,30.49,12100.0
2012-07-17 12:40:00,30.5,30.5,30.45,30.48,16600.0,30.5,30.5,30.45,30.48,16600.0
2012-07-17 12:45:00,30.48,30.5,30.47,30.48,14100.0,30.48,30.5,30.47,30.48,14100.0
2012-07-17 12:50:00,30.48,30.5,30.46,30.48,13600.0,30.48,30.5,30.46,30.48,13600.0
2012-07-17 12:55:00,30.47,30.48,30.41,30.41,28800.0,30.47,30.48,30.41,30.41,28800.0
2012-07-17 13:00:00,30.41,30.44,30.4,30.44,12300.0,30.41,30.44,30.4,30.44,12300.0
2012-07-17 13:05:00,30.43,30.43,30.4,30.43,15900.0,30.43,30.43,30.4,30.43,15900.0
2012-07-17 13:10:00,30.43,30.43,30.4,30.41,11000.0,30.43,30.43,30.4,30.41,11000.0
2012-07-17 13:15:00,30.41,30.46,30.41,30.45,13300.0,30.41,30.46,30.41,30.45,13300.0
2012-07-17 13:20:00,30.45,30.52,30.43,30.52,26400.0,30.45,30.52,30.43,30.52,26400.0
2012-07-17 13:25:00,30.52,30.55,30.51,30.52,18300.0,30.52,30.55,30.51,30.52,18300.0
2012-07-17 13:30:00,30.51,30.57,30.51,30.53,16300.0,30.51,30.57,30.51,30.53,16300.0
2012-07-17 13:35:00,30.53,30.54,30.52,30.52,11600.0,30.53,30.54,30.52,30.52,11600.0
2012-07-17 13:40:00,30.51,30.57,30.51,30.56,29900.0,30.51,30.57,30.51,30.56,29900.0
2012-07-17 13:45:00,30.56,30.56,30.52,30.53,9500.0,30.56,30.56,30.52,30.53,9500.0
2012-07-17 13:50:00,30.53,30.54,30.49,30.52,23900.0,30.53,30.54,30.49,30.52,23900.0
2012-07-17 13:55:00,30.52,30.53,30.5,30.52,11500.0,30.52,30.53,30.5,30.52,11500.0
2012-07-17 14:00:00,30.51,30.56,30.51,30.56,24900.0,30.51,30.56,30.51,30.56,24900.0
2012-07-17 14:05:00,30.55,30.58,30.53,30.57,31600.0,30.55,30.58,30.53,30.57,31600.0
2012-07-17 14:10:00,30.57,30.62,30.56,30.61,32000.0,30.57,30.62,30.56,30.61,32000.0
2012-07-17 14:15:00,30.62,30.62,30.57,30.58,13300.0,30.62,30.62,30.57,30.58,13300.0
2012-07-17 14:20:00,30.58,30.6,30.57,30.6,14100.0,30.58,30.6,30.57,30.6,14100.0
2012-07-17 14:25:00,30.6,30.62,30.56,30.62,37200.0,30.6,30.62,30.56,30.62,37200.0
2012-07-17 14:30:00,30.62,30.66,30.62,30.65,52100.0,30.62,30.66,30.62,30.65,52100.0
2012-07-17 14:35:00,30.65,30.66,30.6,30.6,33200.0,30.65,30.66,30.6,30.6,33200.0
2012-07-17 14:40:00,30.59,30.65,30.59,30.65,21700.0,30.59,30.65,30.59,30.65,21700.0
2012-07-17 14:45:00,30.65,30.67,30.62,30.63,66300.0,30.65,30.67,30.62,30.63,66300.0
2012-07-17 14:50:00,30.63,30.64,30.61,30.63,26500.0,30.63,30.64,30.61,30.63,26500.0
2012-07-17 14:55:00,30.62,30.68,30.62,30.65,100300.0,30.62,30.68,30.62,30.65,100300.0
2012-07-17 15:00:00,30.63,30.64,30.57,30.57,60800.0,30.63,30.64,30.57,30.57,60800.0
2012-07-17 15:05:00,30.57,30.61,30.56,30.6,50100.0,30.57,30.61,30.56,30.6,50100.0
2012-07-17 15:10:00,30.59,30.61,30.57,30.57,65400.0,30.59,30.61,30.57,30.57,65400.0
2012-07-17 15:15:00,30.57,30.62,30.55,30.6,193900.0,30.57,30.62,30.55,30.6,193900.0
2012-07-17 15:20:00,30.58,30.59,30.55,30.58,20900.0,30.58,30.59,30.55,30.58,20900.0
2012-07-17 15:25:00,30.59,30.59,30.5,30.51,48900.0,30.59,30.59,30.5,30.51,48900.0
2012-07-17 15:30:00,30.52,30.59,30.52,30.59,30400.0,30.52,30.59,30.52,30.59,30400.0
2012-07-17 15:35:00,30.59,30.59,30.5,30.52,62000.0,30.59,30.59,30.5,30.52,62000.0
2012-07-17 15:40:00,30.52,30.58,30.52,30.55,67800.0,30.52,30.58,30.52,30.55,67800.0
2012-07-17 15:45:00,30.54,30.63,30.53,30.6,112000.0,30.54,30.63,30.53,30.6,112000.0
2012-07-17 15:50:00,30.6,30.67,30.59,30.59,133700.0,30.6,30.67,30.59,30.59,133700.0
2012-07-17 15:55:00,30.6,30.65,30.58,30.65,205600.0,30.6,30.65,30.58,30.65,205600.0
2012-07-18 09:30:00,30.65,30.8,30.55,30.8,78600.0,30.65,30.8,30.55,30.8,78600.0
2012-07-18 09:35:00,30.8,30.97,30.78,30.97,35800.0,30.8,30.97,30.78,30.97,35800.0
2012-07-18 09:40:00,30.96,31.02,30.93,30.99,37900.0,30.96,31.02,30.93,30.99,37900.0
2012-07-18 09:45:00,31.0,31.1,30.98,31.1,40600.0,31.0,31.1,30.98,31.1,40600.0
2012-07-18 09:50:00,31.1,31.31,31.1,31.28,65500.0,31.1,31.31,31.1,31.28,65500.0
2012-07-18 09:55:00,31.26,31.33,31.14,31.27,106900.0,31.26,31.33,31.14,31.27,106900.0
2012-07-18 10:00:00,31.27,31.41,31.25,31.37,133500.0,31.27,31.41,31.25,31.37,133500.0
2012-07-18 10:05:00,31.36,31.37,31.24,31.27,51500.0,31.36,31.37,31.24,31.27,51500.0
2012-07-18 10:10:00,31.27,31.32,31.21,31.22,28400.0,31.27,31.32,31.21,31.22,28400.0
2012-07-18 10:15:00,31.22,31.23,31.15,31.23,40400.0,31.22,31.23,31.15,31.23,40400.0
2012-07-18 10:20:00,31.23,31.24,31.2,31.21,29300.0,31.23,31.24,31.2,31.21,29300.0
2012-07-18 10:25:00,31.21,31.26,31.17,31.24,33100.0,31.21,31.26,31.17,31.24,33100.0
2012-07-18 10:30:00,31.25,31.26,31.18,31.21,27300.0,31.25,31.26,31.18,31.21,27300.0
2012-07-18 10:35:00,31.21,31.26,31.2,31.25,19900.0,31.21,31.26,31.2,31.25,19900.0
2012-07-18 10:40:00,31.25,31.31,31.25,31.3,22700.0,31.25,31.31,31.25,31.3,22700.0
2012-07-18 10:45:00,31.3,31.31,31.23,31.27,60400.0,31.3,31.31,31.23,31.27,60400.0
2012-07-18 10:50:00,31.27,31.31,31.24,31.27,32600.0,31.27,31.31,31.24,31.27,32600.0
2012-07-18 10:55:00,31.27,31.36,31.27,31.34,53500.0,31.27,31.36,31.27,31.34,53500.0
2012-07-18 11:00:00,31.35,31.4,31.35,31.39,44000.0,31.35,31.4,31.35,31.39,44000.0
2012-07-18 11:05:00,31.39,31.41,31.38,31.4,19200.0,31.39,31.41,31.38,31.4,19200.0
2012-07-18 11:10:00,31.41,31.44,31.4,31.44,27800.0,31.41,31.44,31.4,31.44,27800.0
2012-07-18 11:15:00,31.43,31.44,31.4,31.43,48900.0,31.43,31.44,31.4,31.43,48900.0
2012-07-18 11:20:00,31.44,31.45,31.42,31.45,82800.0,31.44,31.45,31.42,31.45,82800.0
2012-07-18 11:25:00,31.44,31.45,31.4,31.42,17000.0,31.44,31.45,31.4,31.42,17000.0
2012-07-18 11:30:00,31.43,31.47,31.43,31.44,27700.0,31.43,31.47,31.43,31.44,27700.0
2012-07-18 11:35:00,31.44,31.46,31.41,31.41,16900.0,31.44,31.46,31.41,31.41,16900.0
2012-07-18 11:40:00,31.41,31.43,31.39,31.4,18400.0,31.41,31.43,31.39,31.4,18400.0
2012-07-18 11:45:00,31.4,31.41,31.39,31.41,16900.0,31.4,31.41,31.39,31.41,16900.0
2012-07-18 11:50:00,31.41,31.43,31.39,31.4,36700.0,31.41,31.43,31.39,31.4,36700.0
2012-07-18 11:55:00,31.41,31.41,31.39,31.4,12600.0,31.41,31.41,31.39,31.4,12600.0
2012-07-18 12:00:00,31.4,31.46,31.39,31.45,23700.0,31.4,31.46,31.39,31.45,23700.0
2012-07-18 12:05:00,31.44,31.5,31.44,31.49,27400.0,31.44,31.5,31.44,31.49,27400.0
2012-07-18 12:10:00,31.49,31.5,31.48,31.48,11300.0,31.49,31.5,31.48,31.48,11300.0
2012-07-18 12:15:00,31.48,31.51,31.47,31.51,26100.0,31.48,31.51,31.47,31.51,26100.0
2012-07-18 12:20:00,31.52,31.57,31.51,31.56,38900.0,31.52,31.57,31.51,31.56,38900.0
2012-07-18 12:25:00,31.56,31.56,31.51,31.51,28200.0,31.56,31.56,31.51,31.51,28200.0
2012-07-18 12:30:00,31.51,31.52,31.47,31.47,39900.0,31.51,31.52,31.47,31.47,39900.0
2012-07-18 12:35:00,31.46,31.47,31.43,31.45,22000.0,31.46,31.47,31.43,31.45,22000.0
2012-07-18 12:40:00,31.45,31.47,31.44,31.45,8300.0,31.45,31.47,31.44,31.45,8300.0
2012-07-18 12:45:00,31.46,31.51,31.46,31.51,70400.0,31.46,31.51,31.46,31.51,70400.0
2012-07-18 12:50:00,31.5,31.52,31.5,31.51,7700.0,31.5,31.52,31.5,31.51,7700.0
2012-07-18 12:55:00,31.51,31.52,31.5,31.5,13600.0,31.51,31.52,31.5,31.5,13600.0
2012-07-18 13:00:00,31.51,31.53,31.5,31.5,29100.0,31.51,31.53,31.5,31.5,29100.0
2012-07-18 13:05:00,31.5,31.53,31.5,31.53,17200.0,31.5,31.53,31.5,31.53,17200.0
2012-07-18 13:10:00,31.52,31.55,31.52,31.54,13800.0,31.52,31.55,31.52,31.54,13800.0
2012-07-18 13:15:00,31.54,31.55,31.51,31.51,15000.0,31.54,31.55,31.51,31.51,15000.0
2012-07-18 13:20:00,31.51,31.54,31.51,31.53,10300.0,31.51,31.54,31.51,31.53,10300.0
2012-07-18 13:25:00,31.53,31.55,31.53,31.54,17500.0,31.53,31.55,31.53,31.54,17500.0
2012-07-18 13:30:00,31.54,31.54,31.47,31.47,45500.0,31.54,31.54,31.47,31.47,45500.0
2012-07-18 13:35:00,31.49,31.49,31.46,31.47,16100.0,31.49,31.49,31.46,31.47,16100.0
2012-07-18 13:40:00,31.48,31.49,31.46,31.48,15500.0,31.48,31.49,31.46,31.48,15500.0
2012-07-18 13:45:00,31.47,31.5,31.45,31.47,73600.0,31.47,31.5,31.45,31.47,73600.0
2012-07-18 13:50:00,31.46,31.47,31.42,31.46,11900.0,31.46,31.47,31.42,31.46,11900.0
2012-07-18 13:55:00,31.46,31.46,31.43,31.44,17800.0,31.46,31.46,31.43,31.44,17800.0
2012-07-18 14:00:00,31.45,31.48,31.44,31.44,15200.0,31.45,31.48,31.44,31.44,15200.0
2012-07-18 14:05:00,31.44,31.46,31.42,31.42,14100.0,31.44,31.46,31.42,31.42,14100.0
2012-07-18 14:10:00,31.43,31.43,31.4,31.41,17200.0,31.43,31.43,31.4,31.41,17200.0
2012-07-18 14:15:00,31.41,31.44,31.41,31.43,21000.0,31.41,31.44,31.41,31.43,21000.0
2012-07-18 14:20:00,31.43,31.45,31.4,31.41,55600.0,31.43,31.45,31.4,31.41,55600.0
2012-07-18 14:25:00,31.41,31.43,31.41,31.42,14200.0,31.41,31.43,31.41,31.42,14200.0
2012-07-18 14:30:00,31.42,31.42,31.38,31.41,17200.0,31.42,31.42,31.38,31.41,17200.0
2012-07-18 14:35:00,31.41,31.41,31.36,31.37,20700.0,31.41,31.41,31.36,31.37,20700.0
2012-07-18 14:40:00,31.37,31.39,31.26,31.32,40000.0,31.37,31.39,31.26,31.32,40000.0
2012-07-18 14:45:00,31.32,31.32,31.28,31.32,18500.0,31.32,31.32,31.28,31.32,18500.0
2012-07-18 14:50:00,31.32,31.32,31.29,31.32,13200.0,31.32,31.32,31.29,31.32,13200.0
2012-07-18 14:55:00,31.32,31.36,31.32,31.36,20400.0,31.32,31.36,31.32,31.36,20400.0
2012-07-18 15:00:00,31.36,31.41,31.36,31.4,24300.0,31.36,31.41,31.36,31.4,24300.0
2012-07-18 15:05:00,31.41,31.41,31.35,31.37,30100.0,31.41,31.41,31.35,31.37,30100.0
2012-07-18 15:10:00,31.37,31.43,31.36,31.4,47000.0,31.37,31.43,31.36,31.4,47000.0
2012-07-18 15:15:00,31.4,31.41,31.38,31.41,24600.0,31.4,31.41,31.38,31.41,24600.0
2012-07-18 15:20:00,31.4,31.46,31.4,31.4,48600.0,31.4,31.46,31.4,31.4,48600.0
2012-07-18 15:25:00,31.4,31.45,31.39,31.45,47200.0,31.4,31.45,31.39,31.45,47200.0
2012-07-18 15:30:00,31.45,31.48,31.43,31.46,56300.0,31.45,31.48,31.43,31.46,56300.0
2012-07-18 15:35:00,31.46,31.46,31.43,31.44,46000.0,31.46,31.46,31.43,31.44,46000.0
2012-07-18 15:40:00,31.44,31.45,31.43,31.43,56400.0,31.44,31.45,31.43,31.43,56400.0
2012-07-18 15:45:00,31.44,31.45,31.38,31.42,84500.0,31.44,31.45,31.38,31.42,84500.0
2012-07-18 15:50:00,31.42,31.43,31.36,31.38,73500.0,31.42,31.43,31.36,31.38,73500.0
2012-07-18 15:55:00,31.38,31.44,31.38,31.43,145300.0,31.38,31.44,31.38,31.43,145300.0
2012-07-19 09:30:00,31.51,31.84,31.41,31.81,90500.0,31.51,31.84,31.41,31.81,90500.0
2012-07-19 09:35:00,31.83,31.85,31.76,31.79,42100.0,31.83,31.85,31.76,31.79,42100.0
2012-07-19 09:40:00,31.79,31.8,31.74,31.77,43800.0,31.79,31.8,31.74,31.77,43800.0
2012-07-19 09:45:00,31.77,31.78,31.65,31.68,46200.0,31.77,31.78,31.65,31.68,46200.0
2012-07-19 09:50:00,31.68,31.78,31.68,31.74,43600.0,31.68,31.78,31.68,31.74,43600.0
2012-07-19 09:55:00,31.74,31.75,31.7,31.72,29300.0,31.74,31.75,31.7,31.72,29300.0
2012-07-19 10:00:00,31.74,31.78,31.67,31.76,35500.0,31.74,31.78,31.67,31.76,35500.0
2012-07-19 10:05:00,31.76,31.77,31.65,31.69,40700.0,31.76,31.77,31.65,31.69,40700.0
2012-07-19 10:10:00,31.69,31.7,31.62,31.7,31700.0,31.69,31.7,31.62,31.7,31700.0
2012-07-19 10:15:00,31.7,31.75,31.7,31.74,27500.0,31.7,31.75,31.7,31.74,27500.0
2012-07-19 10:20:00,31.74,31.79,31.74,31.75,15700.0,31.74,31.79,31.74,31.75,15700.0
2012-07-19 10:25:00,31.75,31.75,31.68,31.71,60500.0,31.75,31.75,31.68,31.71,60500.0
2012-07-19 10:30:00,31.71,31.8,31.7,31.8,28800.0,31.71,31.8,31.7,31.8,28800.0
2012-07-19 10:35:00,31.8,31.81,31.72,31.76,62300.0,31.8,31.81,31.72,31.76,62300.0
2012-07-19 10:40:00,31.76,31.88,31.76,31.88,71500.0,31.76,31.88,31.76,31.88,71500.0
2012-07-19 10:45:00,31.88,31.94,31.88,31.94,61800.0,31.88,31.94,31.88,31.94,61800.0
2012-07-19 10:50:00,31.94,31.97,31.93,31.95,33300.0,31.94,31.97,31.93,31.95,33300.0
2012-07-19 10:55:00,31.94,31.95,31.88,31.9,33300.0,31.94,31.95,31.88,31.9,33300.0
2012-07-19 11:00:00,31.9,31.96,31.9,31.92,21700.0,31.9,31.96,31.9,31.92,21700.0
2012-07-19 11:05:00,31.92,31.93,31.9,31.92,59700.0,31.92,31.93,31.9,31.92,59700.0
2012-07-19 11:10:00,31.92,31.92,31.89,31.91,44600.0,31.92,31.92,31.89,31.91,44600.0
2012-07-19 11:15:00,31.92,31.95,31.91,31.92,35900.0,31.92,31.95,31.91,31.92,35900.0
2012-07-19 11:20:00,31.92,31.93,31.87,31.87,38100.0,31.92,31.93,31.87,31.87,38100.0
2012-07-19 11:25:00,31.87,31.93,31.87,31.93,31000.0,31.87,31.93,31.87,31.93,31000.0
2012-07-19 11:30:00,31.93,31.96,31.93,31.95,55200.0,31.93,31.96,31.93,31.95,55200.0
2012-07-19 11:35:00,31.96,32.0,31.96,31.98,23100.0,31.96,32.0,31.96,31.98,23100.0
2012-07-19 11:40:00,31.98,31.98,31.96,31.97,23200.0,31.98,31.98,31.96,31.97,23200.0
2012-07-19 11:45:00,31.96,31.96,31.93,31.95,23100.0,31.96,31.96,31.93,31.95,23100.0
2012-07-19 11:50:00,31.95,31.99,31.95,31.99,16600.0,31.95,31.99,31.95,31.99,16600.0
2012-07-19 11:55:00,31.99,32.0,31.96,31.97,37500.0,31.99,32.0,31.96,31.97,37500.0
2012-07-19 12:00:00,31.97,32.0,31.97,32.0,16500.0,31.97,32.0,31.97,32.0,16500.0
2012-07-19 12:05:00,32.0,32.01,31.97,31.98,61900.0,32.0,32.01,31.97,31.98,61900.0
2012-07-19 12:10:00,31.98,31.99,31.94,31.98,35800.0,31.98,31.99,31.94,31.98,35800.0
2012-07-19 12:15:00,31.98,32.02,31.97,32.01,71000.0,31.98,32.02,31.97,32.01,71000.0
2012-07-19 12:20:00,32.02,32.04,32.01,32.04,19000.0,32.02,32.04,32.01,32.04,19000.0
2012-07-19 12:25:00,32.04,32.09,32.03,32.08,52600.0,32.04,32.09,32.03,32.08,52600.0
2012-07-19 12:30:00,32.08,32.09,32.06,32.08,23300.0,32.08,32.09,32.06,32.08,23300.0
2012-07-19 12:35:00,32.08,32.1,32.08,32.09,28400.0,32.08,32.1,32.08,32.09,28400.0
2012-07-19 12:40:00,32.09,32.11,32.08,32.08,51900.0,32.09,32.11,32.08,32.08,51900.0
2012-07-19 12:45:00,32.09,32.11,32.08,32.09,43600.0,32.09,32.11,32.08,32.09,43600.0
2012-07-19 12:50:00,32.09,32.09,32.04,32.06,22600.0,32.09,32.09,32.04,32.06,22600.0
2012-07-19 12:55:00,32.06,32.07,32.02,32.04,32600.0,32.06,32.07,32.02,32.04,32600.0
2012-07-19 13:00:00,32.03,32.08,32.03,32.07,21800.0,32.03,32.08,32.03,32.07,21800.0
2012-07-19 13:05:00,32.07,32.11,32.07,32.08,47700.0,32.07,32.11,32.07,32.08,47700.0
2012-07-19 13:10:00,32.08,32.09,32.07,32.07,17400.0,32.08,32.09,32.07,32.07,17400.0
2012-07-19 13:15:00,32.08,32.1,32.08,32.08,23200.0,32.08,32.1,32.08,32.08,23200.0
2012-07-19 13:20:00,32.09,32.11,32.08,32.1,23300.0,32.09,32.11,32.08,32.1,23300.0
2012-07-19 13:25:00,32.1,32.11,32.08,32.09,43900.0,32.1,32.11,32.08,32.09,43900.0
2012-07-19 13:30:00,32.09,32.1,32.06,32.08,29800.0,32.09,32.1,32.06,32.08,29800.0
2012-07-19 13:35:00,32.08,32.1,31.98,31.99,74000.0,32.08,32.1,31.98,31.99,74000.0
2012-07-19 13:40:00,31.99,32.01,31.95,31.96,83900.0,31.99,32.01,31.95,31.96,83900.0
2012-07-19 13:45:00,31.96,31.96,31.88,31.96,187400.0,31.96,31.96,31.88,31.96,187400.0
2012-07-19 13:50:00,31.95,31.95,31.87,31.88,83400.0,31.95,31.95,31.87,31.88,83400.0
2012-07-19 13:55:00,31.87,31.87,31.78,31.85,49600.0,31.87,31.87,31.78,31.85,49600.0
2012-07-19 14:00:00,31.85,31.9,31.83,31.87,37400.0,31.85,31.9,31.83,31.87,37400.0
2012-07-19 14:05:00,31.87,31.89,31.82,31.89,41800.0,31.87,31.89,31.82,31.89,41800.0
2012-07-19 14:10:00,31.89,31.91,31.87,31.91,24400.0,31.89,31.91,31.87,31.91,24400.0
2012-07-19 14:15:00,31.9,31.91,31.85,31.85,19100.0,31.9,31.91,31.85,31.85,19100.0
2012-07-19 14:20:00,31.84,31.86,31.8,31.8,23500.0,31.84,31.86,31.8,31.8,23500.0
2012-07-19 14:25:00,31.81,31.83,31.78,31.81,16200.0,31.81,31.83,31.78,31.81,16200.0
2012-07-19 14:30:00,31.81,31.85,31.78,31.83,21300.0,31.81,31.85,31.78,31.83,21300.0
2012-07-19 14:35:00,31.83,31.9,31.83,31.88,24900.0,31.83,31.9,31.83,31.88,24900.0
2012-07-19 14:40:00,31.88,31.9,31.86,31.9,10400.0,31.88,31.9,31.86,31.9,10400.0
2012-07-19 14:45:00,31.9,31.91,31.86,31.87,18100.0,31.9,31.91,31.86,31.87,18100.0
2012-07-19 14:50:00,31.87,31.88,31.83,31.84,14100.0,31.87,31.88,31.83,31.84,14100.0
2012-07-19 14:55:00,31.83,31.89,31.83,31.88,13800.0,31.83,31.89,31.83,31.88,13800.0
2012-07-19 15:00:00,31.89,31.9,31.83,31.84,28200.0,31.89,31.9,31.83,31.84,28200.0
2012-07-19 15:05:00,31.84,31.89,31.83,31.89,24600.0,31.84,31.89,31.83,31.89,24600.0
2012-07-19 15:10:00,31.88,31.91,31.85,31.9,19800.0,31.88,31.91,31.85,31.9,19800.0
2012-07-19 15:15:00,31.9,31.92,31.88,31.9,25100.0,31.9,31.92,31.88,31.9,25100.0
2012-07-19 15:20:00,31.91,31.94,31.87,31.87,44800.0,31.91,31.94,31.87,31.87,44800.0
2012-07-19 15:25:00,31.87,31.9,31.83,31.85,31600.0,31.87,31.9,31.83,31.85,31600.0
2012-07-19 15:30:00,31.85,31.85,31.83,31.84,23100.0,31.85,31.85,31.83,31.84,23100.0
2012-07-19 15:35:00,31.84,31.89,31.83,31.86,58600.0,31.84,31.89,31.83,31.86,58600.0
2012-07-19 15:40:00,31.86,31.91,31.86,31.89,57900.0,31.86,31.91,31.86,31.89,57900.0
2012-07-19 15:45:00,31.88,31.92,31.88,31.91,49200.0,31.88,31.92,31.88,31.91,49200.0
2012-07-19 15:50:00,31.92,31.96,31.86,31.87,133500.0,31.92,31.96,31.86,31.87,133500.0
2012-07-19 15:55:00,31.87,31.91,31.86,31.88,139600.0,31.87,31.91,31.86,31.88,139600.0
2012-07-20 09:30:00,31.93,31.95,31.56,31.83,452800.0,31.93,31.95,31.56,31.83,452800.0
2012-07-20 09:35:00,31.8,31.84,31.69,31.74,18700.0,31.8,31.84,31.69,31.74,18700.0
2012-07-20 09:40:00,31.74,31.77,31.65,31.67,20800.0,31.74,31.77,31.65,31.67,20800.0
2012-07-20 09:45:00,31.65,31.65,31.53,31.56,30900.0,31.65,31.65,31.53,31.56,30900.0
2012-07-20 09:50:00,31.56,31.56,31.51,31.52,17700.0,31.56,31.56,31.51,31.52,17700.0
2012-07-20 09:55:00,31.52,31.65,31.45,31.65,33700.0,31.52,31.65,31.45,31.65,33700.0
2012-07-20 10:00:00,31.65,31.83,31.64,31.82,141700.0,31.65,31.83,31.64,31.82,141700.0
2012-07-20 10:05:00,31.81,31.87,31.78,31.87,41800.0,31.81,31.87,31.78,31.87,41800.0
2012-07-20 10:10:00,31.86,31.97,31.83,31.92,121000.0,31.86,31.97,31.83,31.92,121000.0
2012-07-20 10:15:00,31.92,31.97,31.92,31.94,69300.0,31.92,31.97,31.92,31.94,69300.0
2012-07-20 10:20:00,31.94,31.97,31.93,31.96,59100.0,31.94,31.97,31.93,31.96,59100.0
2012-07-20 10:25:00,31.96,31.98,31.94,31.97,47300.0,31.96,31.98,31.94,31.97,47300.0
2012-07-20 10:30:00,31.97,31.97,31.92,31.93,90500.0,31.97,31.97,31.92,31.93,90500.0
2012-07-20 10:35:00,31.93,31.94,31.9,31.93,76000.0,31.93,31.94,31.9,31.93,76000.0
2012-07-20 10:40:00,31.92,31.93,31.9,31.9,43100.0,31.92,31.93,31.9,31.9,43100.0
2012-07-20 10:45:00,31.91,31.91,31.86,31.87,87900.0,31.91,31.91,31.86,31.87,87900.0
2012-07-20 10:50:00,31.87,31.96,31.86,31.95,61500.0,31.87,31.96,31.86,31.95,61500.0
2012-07-20 10:55:00,31.95,31.98,31.93,31.97,19300.0,31.95,31.98,31.93,31.97,19300.0
2012-07-20 11:00:00,31.97,32.03,31.91,32.01,117900.0,31.97,32.03,31.91,32.01,117900.0
2012-07-20 11:05:00,32.0,32.05,32.0,32.01,36100.0,32.0,32.05,32.0,32.01,36100.0
2012-07-20 11:10:00,32.01,32.02,31.92,31.95,56300.0,32.01,32.02,31.92,31.95,56300.0
2012-07-20 11:15:00,31.95,32.0,31.86,31.86,59700.0,31.95,32.0,31.86,31.86,59700.0
2012-07-20 11:20:00,31.87,31.89,31.85,31.86,45800.0,31.87,31.89,31.85,31.86,45800.0
2012-07-20 11:25:00,31.86,31.88,31.82,31.85,26900.0,31.86,31.88,31.82,31.85,26900.0
2012-07-20 11:30:00,31.84,31.84,31.74,31.75,37300.0,31.84,31.84,31.74,31.75,37300.0
2012-07-20 11:35:00,31.75,31.76,31.69,31.73,70400.0,31.75,31.76,31.69,31.73,70400.0
2012-07-20 11:40:00,31.74,31.76,31.7,31.7,43200.0,31.74,31.76,31.7,31.7,43200.0
2012-07-20 11:45:00,31.7,31.73,31.68,31.72,77000.0,31.7,31.73,31.68,31.72,77000.0
2012-07-20 11:50:00,31.72,31.72,31.68,31.68,30600.0,31.72,31.72,31.68,31.68,30600.0
2012-07-20 11:55:00,31.68,31.7,31.66,31.67,16000.0,31.68,31.7,31.66,31.67,16000.0
2012-07-20 12:00:00,31.66,31.66,31.62,31.62,23800.0,31.66,31.66,31.62,31.62,23800.0
2012-07-20 12:05:00,31.62,31.62,31.55,31.59,30100.0,31.62,31.62,31.55,31.59,30100.0
2012-07-20 12:10:00,31.58,31.6,31.57,31.6,12200.0,31.58,31.6,31.57,31.6,12200.0
2012-07-20 12:15:00,31.6,31.61,31.57,31.57,9600.0,31.6,31.61,31.57,31.57,9600.0
2012-07-20 12:20:00,31.57,31.57,31.5,31.52,18900.0,31.57,31.57,31.5,31.52,18900.0
2012-07-20 12:25:00,31.51,31.53,31.51,31.52,18000.0,31.51,31.53,31.51,31.52,18000.0
2012-07-20 12:30:00,31.51,31.51,31.46,31.48,14000.0,31.51,31.51,31.46,31.48,14000.0
2012-07-20 12:35:00,31.49,31.49,31.46,31.48,20600.0,31.49,31.49,31.46,31.48,20600.0
2012-07-20 12:40:00,31.48,31.5,31.47,31.47,22700.0,31.48,31.5,31.47,31.47,22700.0
2012-07-20 12:45:00,31.48,31.5,31.46,31.49,20200.0,31.48,31.5,31.46,31.49,20200.0
2012-07-20 12:50:00,31.49,31.54,31.48,31.52,19000.0,31.49,31.54,31.48,31.52,19000.0
2012-07-20 12:55:00,31.52,31.54,31.51,31.52,24200.0,31.52,31.54,31.51,31.52,24200.0
2012-07-20 13:00:00,31.52,31.54,31.48,31.48,16500.0,31.52,31.54,31.48,31.48,16500.0
2012-07-20 13:05:00,31.48,31.51,31.47,31.47,19400.0,31.48,31.51,31.47,31.47,19400.0
2012-07-20 13:10:00,31.47,31.48,31.44,31.46,14300.0,31.47,31.48,31.44,31.46,14300.0
2012-07-20 13:15:00,31.46,31.47,31.45,31.45,16300.0,31.46,31.47,31.45,31.45,16300.0
2012-07-20 13:20:00,31.45,31.45,31.41,31.42,18000.0,31.45,31.45,31.41,31.42,18000.0
2012-07-20 13:25:00,31.41,31.45,31.38,31.45,32300.0,31.41,31.45,31.38,31.45,32300.0
2012-07-20 13:30:00,31.44,31.48,31.44,31.44,15500.0,31.44,31.48,31.44,31.44,15500.0
2012-07-20 13:35:00,31.44,31.48,31.44,31.48,14800.0,31.44,31.48,31.44,31.48,14800.0
2012-07-20 13:40:00,31.47,31.47,31.4,31.44,15800.0,31.47,31.47,31.4,31.44,15800.0
2012-07-20 13:45:00,31.45,31.45,31.43,31.44,12900.0,31.45,31.45,31.43,31.44,12900.0
2012-07-20 13:50:00,31.44,31.45,31.41,31.43,15500.0,31.44,31.45,31.41,31.43,15500.0
2012-07-20 13:55:00,31.44,31.48,31.44,31.48,14000.0,31.44,31.48,31.44,31.48,14000.0
2012-07-20 14:00:00,31.47,31.5,31.45,31.5,14800.0,31.47,31.5,31.45,31.5,14800.0
2012-07-20 14:05:00,31.49,31.53,31.48,31.48,19000.0,31.49,31.53,31.48,31.48,19000.0
2012-07-20 14:10:00,31.48,31.48,31.46,31.46,8900.0,31.48,31.48,31.46,31.46,8900.0
2012-07-20 14:15:00,31.47,31.5,31.46,31.49,12000.0,31.47,31.5,31.46,31.49,12000.0
2012-07-20 14:20:00,31.48,31.48,31.43,31.45,15800.0,31.48,31.48,31.43,31.45,15800.0
2012-07-20 14:25:00,31.45,31.46,31.43,31.44,11600.0,31.45,31.46,31.43,31.44,11600.0
2012-07-20 14:30:00,31.44,31.44,31.41,31.41,19400.0,31.44,31.44,31.41,31.41,19400.0
2012-07-20 14:35:00,31.42,31.42,31.38,31.4,21400.0,31.42,31.42,31.38,31.4,21400.0
2012-07-20 14:40:00,31.4,31.43,31.4,31.43,11900.0,31.4,31.43,31.4,31.43,11900.0
2012-07-20 14:45:00,31.42,31.46,31.42,31.46,13700.0,31.42,31.46,31.42,31.46,13700.0
2012-07-20 14:50:00,31.46,31.47,31.46,31.46,14500.0,31.46,31.47,31.46,31.46,14500.0
2012-07-20 14:55:00,31.45,31.47,31.43,31.45,18400.0,31.45,31.47,31.43,31.45,18400.0
2012-07-20 15:00:00,31.45,31.46,31.44,31.45,20500.0,31.45,31.46,31.44,31.45,20500.0
2012-07-20 15:05:00,31.45,31.49,31.44,31.48,24400.0,31.45,31.49,31.44,31.48,24400.0
2012-07-20 15:10:00,31.48,31.49,31.4,31.43,70800.0,31.48,31.49,31.4,31.43,70800.0
2012-07-20 15:15:00,31.42,31.43,31.37,31.38,71200.0,31.42,31.43,31.37,31.38,71200.0
2012-07-20 15:20:00,31.38,31.42,31.37,31.42,32100.0,31.38,31.42,31.37,31.42,32100.0
2012-07-20 15:25:00,31.42,31.44,31.4,31.43,54000.0,31.42,31.44,31.4,31.43,54000.0
2012-07-20 15:30:00,31.43,31.45,31.41,31.42,67000.0,31.43,31.45,31.41,31.42,67000.0
2012-07-20 15:35:00,31.42,31.46,31.4,31.43,60100.0,31.42,31.46,31.4,31.43,60100.0
2012-07-20 15:40:00,31.44,31.48,31.44,31.45,59200.0,31.44,31.48,31.44,31.45,59200.0
2012-07-20 15:45:00,31.46,31.49,31.43,31.46,82200.0,31.46,31.49,31.43,31.46,82200.0
2012-07-20 15:50:00,31.46,31.46,31.4,31.41,167500.0,31.46,31.46,31.4,31.41,167500.0
2012-07-20 15:55:00,31.41,31.42,31.35,31.37,239400.0,31.41,31.42,31.35,31.37,239400.0
2012-07-23 09:30:00,30.8,30.83,30.45,30.47,90700.0,30.8,30.83,30.45,30.47,90700.0
2012-07-23 09:35:00,30.47,30.48,30.35,30.39,47500.0,30.47,30.48,30.35,30.39,47500.0
2012-07-23 09:40:00,30.38,30.4,30.29,30.32,43000.0,30.38,30.4,30.29,30.32,43000.0
2012-07-23 09:45:00,30.32,30.34,30.23,30.27,54500.0,30.32,30.34,30.23,30.27,54500.0
2012-07-23 09:50:00,30.28,30.31,30.25,30.3,42300.0,30.28,30.31,30.25,30.3,42300.0
2012-07-23 09:55:00,30.3,30.38,30.28,30.36,31800.0,30.3,30.38,30.28,30.36,31800.0
2012-07-23 10:00:00,30.37,30.44,30.35,30.38,76400.0,30.37,30.44,30.35,30.38,76400.0
2012-07-23 10:05:00,30.39,30.46,30.37,30.42,97600.0,30.39,30.46,30.37,30.42,97600.0
2012-07-23 10:10:00,30.42,30.47,30.4,30.42,76600.0,30.42,30.47,30.4,30.42,76600.0
2012-07-23 10:15:00,30.42,30.46,30.39,30.44,59400.0,30.42,30.46,30.39,30.44,59400.0
2012-07-23 10:20:00,30.43,30.46,30.43,30.46,42000.0,30.43,30.46,30.43,30.46,42000.0
2012-07-23 10:25:00,30.46,30.47,30.43,30.43,36800.0,30.46,30.47,30.43,30.43,36800.0
2012-07-23 10:30:00,30.43,30.51,30.43,30.48,54700.0,30.43,30.51,30.43,30.48,54700.0
2012-07-23 10:35:00,30.47,30.54,30.45,30.52,32700.0,30.47,30.54,30.45,30.52,32700.0
2012-07-23 10:40:00,30.52,30.58,30.5,30.57,20300.0,30.52,30.58,30.5,30.57,20300.0
2012-07-23 10:45:00,30.57,30.58,30.54,30.54,25200.0,30.57,30.58,30.54,30.54,25200.0
2012-07-23 10:50:00,30.54,30.57,30.53,30.57,60300.0,30.54,30.57,30.53,30.57,60300.0
2012-07-23 10:55:00,30.57,30.59,30.53,30.54,58000.0,30.57,30.59,30.53,30.54,58000.0
2012-07-23 11:00:00,30.55,30.58,30.52,30.58,81600.0,30.55,30.58,30.52,30.58,81600.0
2012-07-23 11:05:00,30.58,30.58,30.54,30.56,40200.0,30.58,30.58,30.54,30.56,40200.0
2012-07-23 11:10:00,30.56,30.58,30.56,30.56,53000.0,30.56,30.58,30.56,30.56,53000.0
2012-07-23 11:15:00,30.56,30.59,30.54,30.54,57500.0,30.56,30.59,30.54,30.54,57500.0
2012-07-23 11:20:00,30.54,30.58,30.54,30.55,9500.0,30.54,30.58,30.54,30.55,9500.0
2012-07-23 11:25:00,30.55,30.63,30.54,30.63,18300.0,30.55,30.63,30.54,30.63,18300.0
2012-07-23 11:30:00,30.63,30.63,30.55,30.55,15800.0,30.63,30.63,30.55,30.55,15800.0
2012-07-23 11:35:00,30.55,30.55,30.45,30.48,34900.0,30.55,30.55,30.45,30.48,34900.0
2012-07-23 11:40:00,30.48,30.54,30.48,30.49,46800.0,30.48,30.54,30.48,30.49,46800.0
2012-07-23 11:45:00,30.49,30.5,30.48,30.5,10700.0,30.49,30.5,30.48,30.5,10700.0
2012-07-23 11:50:00,30.51,30.58,30.51,30.57,12400.0,30.51,30.58,30.51,30.57,12400.0
2012-07-23 11:55:00,30.57,30.58,30.53,30.55,11000.0,30.57,30.58,30.53,30.55,11000.0
2012-07-23 12:00:00,30.55,30.57,30.52,30.52,31100.0,30.55,30.57,30.52,30.52,31100.0
2012-07-23 12:05:00,30.51,30.54,30.51,30.52,7300.0,30.51,30.54,30.51,30.52,7300.0
2012-07-23 12:10:00,30.52,30.53,30.48,30.49,8700.0,30.52,30.53,30.48,30.49,8700.0
2012-07-23 12:15:00,30.49,30.49,30.44,30.44,9900.0,30.49,30.49,30.44,30.44,9900.0
2012-07-23 12:20:00,30.44,30.48,30.44,30.48,20500.0,30.44,30.48,30.44,30.48,20500.0
2012-07-23 12:25:00,30.47,30.48,30.45,30.46,9400.0,30.47,30.48,30.45,30.46,9400.0
2012-07-23 12:30:00,30.46,30.52,30.42,30.52,23400.0,30.46,30.52,30.42,30.52,23400.0
2012-07-23 12:35:00,30.53,30.56,30.53,30.53,10500.0,30.53,30.56,30.53,30.53,10500.0
2012-07-23 12:40:00,30.53,30.55,30.48,30.51,30500.0,30.53,30.55,30.48,30.51,30500.0
2012-07-23 12:45:00,30.51,30.57,30.51,30.54,15600.0,30.51,30.57,30.51,30.54,15600.0
2012-07-23 12:50:00,30.53,30.63,30.53,30.61,25500.0,30.53,30.63,30.53,30.61,25500.0
2012-07-23 12:55:00,30.61,30.62,30.57,30.58,13300.0,30.61,30.62,30.57,30.58,13300.0
2012-07-23 13:00:00,30.57,30.58,30.54,30.57,10000.0,30.57,30.58,30.54,30.57,10000.0
2012-07-23 13:05:00,30.57,30.59,30.55,30.58,8300.0,30.57,30.59,30.55,30.58,8300.0
2012-07-23 13:10:00,30.58,30.6,30.57,30.57,12100.0,30.58,30.6,30.57,30.57,12100.0
2012-07-23 13:15:00,30.57,30.63,30.57,30.61,13700.0,30.57,30.63,30.57,30.61,13700.0
2012-07-23 13:20:00,30.61,30.61,30.59,30.6,4000.0,30.61,30.61,30.59,30.6,4000.0
2012-07-23 13:25:00,30.59,30.63,30.59,30.6,12400.0,30.59,30.63,30.59,30.6,12400.0
2012-07-23 13:30:00,30.61,30.67,30.61,30.66,22600.0,30.61,30.67,30.61,30.66,22600.0
2012-07-23 13:35:00,30.66,30.67,30.63,30.64,14900.0,30.66,30.67,30.63,30.64,14900.0
2012-07-23 13:40:00,30.64,30.65,30.63,30.64,8500.0,30.64,30.65,30.63,30.64,8500.0
2012-07-23 13:45:00,30.64,30.66,30.62,30.65,14300.0,30.64,30.66,30.62,30.65,14300.0
2012-07-23 13:50:00,30.65,30.65,30.62,30.62,18900.0,30.65,30.65,30.62,30.62,18900.0
2012-07-23 13:55:00,30.63,30.68,30.63,30.65,13300.0,30.63,30.68,30.63,30.65,13300.0
2012-07-23 14:00:00,30.66,30.67,30.64,30.67,21600.0,30.66,30.67,30.64,30.67,21600.0
2012-07-23 14:05:00,30.67,30.72,30.67,30.69,31800.0,30.67,30.72,30.67,30.69,31800.0
2012-07-23 14:10:00,30.69,30.71,30.65,30.66,27700.0,30.69,30.71,30.65,30.66,27700.0
2012-07-23 14:15:00,30.66,30.66,30.6,30.61,46400.0,30.66,30.66,30.6,30.61,46400.0
2012-07-23 14:20:00,30.61,30.62,30.57,30.57,15600.0,30.61,30.62,30.57,30.57,15600.0
2012-07-23 14:25:00,30.57,30.59,30.54,30.54,39400.0,30.57,30.59,30.54,30.54,39400.0
2012-07-23 14:30:00,30.54,30.56,30.5,30.53,38800.0,30.54,30.56,30.5,30.53,38800.0
2012-07-23 14:35:00,30.53,30.54,30.51,30.52,13500.0,30.53,30.54,30.51,30.52,13500.0
2012-07-23 14:40:00,30.52,30.55,30.52,30.54,10800.0,30.52,30.55,30.52,30.54,10800.0
2012-07-23 14:45:00,30.54,30.59,30.54,30.59,14200.0,30.54,30.59,30.54,30.59,14200.0
2012-07-23 14:50:00,30.58,30.58,30.53,30.54,18800.0,30.58,30.58,30.53,30.54,18800.0
2012-07-23 14:55:00,30.53,30.57,30.53,30.57,18700.0,30.53,30.57,30.53,30.57,18700.0
2012-07-23 15:00:00,30.57,30.57,30.51,30.53,22200.0,30.57,30.57,30.51,30.53,22200.0
2012-07-23 15:05:00,30.53,30.6,30.53,30.58,26000.0,30.53,30.6,30.53,30.58,26000.0
2012-07-23 15:10:00,30.59,30.59,30.55,30.56,16700.0,30.59,30.59,30.55,30.56,16700.0
2012-07-23 15:15:00,30.57,30.63,30.57,30.62,22500.0,30.57,30.63,30.57,30.62,22500.0
2012-07-23 15:20:00,30.62,30.69,30.61,30.69,26800.0,30.62,30.69,30.61,30.69,26800.0
2012-07-23 15:25:00,30.7,30.77,30.7,30.76,42100.0,30.7,30.77,30.7,30.76,42100.0
2012-07-23 15:30:00,30.76,30.78,30.71,30.71,29000.0,30.76,30.78,30.71,30.71,29000.0
2012-07-23 15:35:00,30.72,30.72,30.68,30.7,34000.0,30.72,30.72,30.68,30.7,34000.0
2012-07-23 15:40:00,30.69,30.71,30.67,30.69,32500.0,30.69,30.71,30.67,30.69,32500.0
2012-07-23 15:45:00,30.69,30.75,30.69,30.74,62500.0,30.69,30.75,30.69,30.74,62500.0
2012-07-23 15:50:00,30.74,30.74,30.67,30.7,70600.0,30.74,30.74,30.67,30.7,70600.0
2012-07-23 15:55:00,30.7,30.71,30.64,30.65,126300.0,30.7,30.71,30.64,30.65,126300.0
2012-07-24 09:30:00,30.67,30.73,30.52,30.62,78800.0,30.67,30.73,30.52,30.62,78800.0
2012-07-24 09:35:00,30.61,30.65,30.51,30.51,37100.0,30.61,30.65,30.51,30.51,37100.0
2012-07-24 09:40:00,30.51,30.52,30.43,30.46,31100.0,30.51,30.52,30.43,30.46,31100.0
2012-07-24 09:45:00,30.46,30.52,30.42,30.42,20200.0,30.46,30.52,30.42,30.42,20200.0
2012-07-24 09:50:00,30.43,30.43,30.3,30.33,30900.0,30.43,30.43,30.3,30.33,30900.0
2012-07-24 09:55:00,30.34,30.44,30.32,30.36,37500.0,30.34,30.44,30.32,30.36,37500.0
2012-07-24 10:00:00,30.36,30.41,30.34,30.36,24700.0,30.36,30.41,30.34,30.36,24700.0
2012-07-24 10:05:00,30.35,30.41,30.32,30.39,28800.0,30.35,30.41,30.32,30.39,28800.0
2012-07-24 10:10:00,30.4,30.43,30.3,30.32,36400.0,30.4,30.43,30.3,30.32,36400.0
2012-07-24 10:15:00,30.32,30.35,30.28,30.29,20900.0,30.32,30.35,30.28,30.29,20900.0
2012-07-24 10:20:00,30.28,30.31,30.25,30.29,31500.0,30.28,30.31,30.25,30.29,31500.0
2012-07-24 10:25:00,30.27,30.3,30.26,30.29,11100.0,30.27,30.3,30.26,30.29,11100.0
2012-07-24 10:30:00,30.29,30.33,30.27,30.32,28800.0,30.29,30.33,30.27,30.32,28800.0
2012-07-24 10:35:00,30.32,30.44,30.32,30.41,26400.0,30.32,30.44,30.32,30.41,26400.0
2012-07-24 10:40:00,30.41,30.42,30.35,30.37,11800.0,30.41,30.42,30.35,30.37,11800.0
2012-07-24 10:45:00,30.37,30.37,30.26,30.28,25000.0,30.37,30.37,30.26,30.28,25000.0
2012-07-24 10:50:00,30.28,30.34,30.27,30.32,17900.0,30.28,30.34,30.27,30.32,17900.0
2012-07-24 10:55:00,30.32,30.32,30.29,30.3,13100.0,30.32,30.32,30.29,30.3,13100.0
2012-07-24 11:00:00,30.3,30.36,30.29,30.36,40900.0,30.3,30.36,30.29,30.36,40900.0
2012-07-24 11:05:00,30.36,30.37,30.31,30.31,16100.0,30.36,30.37,30.31,30.31,16100.0
2012-07-24 11:10:00,30.31,30.32,30.28,30.32,11000.0,30.31,30.32,30.28,30.32,11000.0
2012-07-24 11:15:00,30.33,30.35,30.3,30.34,163900.0,30.33,30.35,30.3,30.34,163900.0
2012-07-24 11:20:00,30.35,30.39,30.32,30.39,36100.0,30.35,30.39,30.32,30.39,36100.0
2012-07-24 11:25:00,30.4,30.41,30.36,30.36,6100.0,30.4,30.41,30.36,30.36,6100.0
2012-07-24 11:30:00,30.36,30.39,30.34,30.34,13800.0,30.36,30.39,30.34,30.34,13800.0
2012-07-24 11:35:00,30.34,30.35,30.21,30.25,35200.0,30.34,30.35,30.21,30.25,35200.0
2012-07-24 11:40:00,30.25,30.3,30.24,30.24,21900.0,30.25,30.3,30.24,30.24,21900.0
2012-07-24 11:45:00,30.25,30.31,30.24,30.28,14400.0,30.25,30.31,30.24,30.28,14400.0
2012-07-24 11:50:00,30.28,30.28,30.24,30.25,17600.0,30.28,30.28,30.24,30.25,17600.0
2012-07-24 11:55:00,30.25,30.25,30.19,30.21,20800.0,30.25,30.25,30.19,30.21,20800.0
2012-07-24 12:00:00,30.21,30.21,30.1,30.11,29900.0,30.21,30.21,30.1,30.11,29900.0
2012-07-24 12:05:00,30.1,30.14,30.1,30.12,11000.0,30.1,30.14,30.1,30.12,11000.0
2012-07-24 12:10:00,30.14,30.19,30.14,30.16,7800.0,30.14,30.19,30.14,30.16,7800.0
2012-07-24 12:15:00,30.15,30.16,30.11,30.12,17500.0,30.15,30.16,30.11,30.12,17500.0
2012-07-24 12:20:00,30.12,30.12,30.01,30.04,26600.0,30.12,30.12,30.01,30.04,26600.0
2012-07-24 12:25:00,30.04,30.06,30.02,30.04,78700.0,30.04,30.06,30.02,30.04,78700.0
2012-07-24 12:30:00,30.04,30.05,30.03,30.05,43600.0,30.04,30.05,30.03,30.05,43600.0
2012-07-24 12:35:00,30.04,30.09,30.03,30.06,17500.0,30.04,30.09,30.03,30.06,17500.0
2012-07-24 12:40:00,30.06,30.1,30.04,30.09,11800.0,30.06,30.1,30.04,30.09,11800.0
2012-07-24 12:45:00,30.08,30.1,30.07,30.08,20000.0,30.08,30.1,30.07,30.08,20000.0
2012-07-24 12:50:00,30.08,30.1,30.04,30.09,11100.0,30.08,30.1,30.04,30.09,11100.0
2012-07-24 12:55:00,30.09,30.16,30.08,30.15,10100.0,30.09,30.16,30.08,30.15,10100.0
2012-07-24 13:00:00,30.14,30.14,30.11,30.14,20200.0,30.14,30.14,30.11,30.14,20200.0
2012-07-24 13:05:00,30.14,30.16,30.13,30.15,13300.0,30.14,30.16,30.13,30.15,13300.0
2012-07-24 13:10:00,30.14,30.2,30.12,30.2,12600.0,30.14,30.2,30.12,30.2,12600.0
2012-07-24 13:15:00,30.2,30.21,30.12,30.12,15400.0,30.2,30.21,30.12,30.12,15400.0
2012-07-24 13:20:00,30.12,30.16,30.11,30.16,8900.0,30.12,30.16,30.11,30.16,8900.0
2012-07-24 13:25:00,30.17,30.17,30.11,30.13,9400.0,30.17,30.17,30.11,30.13,9400.0
2012-07-24 13:30:00,30.13,30.13,30.07,30.09,25900.0,30.13,30.13,30.07,30.09,25900.0
2012-07-24 13:35:00,30.1,30.11,30.05,30.05,8500.0,30.1,30.11,30.05,30.05,8500.0
2012-07-24 13:40:00,30.05,30.07,30.04,30.05,12500.0,30.05,30.07,30.04,30.05,12500.0
2012-07-24 13:45:00,30.05,30.09,30.04,30.04,10500.0,30.05,30.09,30.04,30.04,10500.0
2012-07-24 13:50:00,30.03,30.13,30.03,30.12,15800.0,30.03,30.13,30.03,30.12,15800.0
2012-07-24 13:55:00,30.12,30.15,30.11,30.11,19000.0,30.12,30.15,30.11,30.11,19000.0
2012-07-24 14:00:00,30.11,30.12,30.08,30.09,54300.0,30.11,30.12,30.08,30.09,54300.0
2012-07-24 14:05:00,30.1,30.12,30.06,30.08,59600.0,30.1,30.12,30.06,30.08,59600.0
2012-07-24 14:10:00,30.08,30.08,30.05,30.06,63800.0,30.08,30.08,30.05,30.06,63800.0
2012-07-24 14:15:00,30.06,30.11,30.04,30.08,27800.0,30.06,30.11,30.04,30.08,27800.0
2012-07-24 14:20:00,30.08,30.09,30.04,30.04,7300.0,30.08,30.09,30.04,30.04,7300.0
2012-07-24 14:25:00,30.04,30.04,29.97,30.0,40900.0,30.04,30.04,29.97,30.0,40900.0
2012-07-24 14:30:00,30.0,30.0,29.95,29.99,25900.0,30.0,30.0,29.95,29.99,25900.0
2012-07-24 14:35:00,29.98,30.0,29.96,29.99,43500.0,29.98,30.0,29.96,29.99,43500.0
2012-07-24 14:40:00,29.98,29.99,29.97,29.97,9400.0,29.98,29.99,29.97,29.97,9400.0
2012-07-24 14:45:00,29.98,29.99,29.97,29.97,12100.0,29.98,29.99,29.97,29.97,12100.0
2012-07-24 14:50:00,29.96,29.98,29.95,29.96,17700.0,29.96,29.98,29.95,29.96,17700.0
2012-07-24 14:55:00,29.95,29.96,29.92,29.95,42800.0,29.95,29.96,29.92,29.95,42800.0
2012-07-24 15:00:00,29.96,29.97,29.93,29.95,36900.0,29.96,29.97,29.93,29.95,36900.0
2012-07-24 15:05:00,29.96,29.98,29.87,29.89,52900.0,29.96,29.98,29.87,29.89,52900.0
2012-07-24 15:10:00,29.88,29.91,29.85,29.86,39200.0,29.88,29.91,29.85,29.86,39200.0
2012-07-24 15:15:00,29.86,29.87,29.82,29.82,47300.0,29.86,29.87,29.82,29.82,47300.0
2012-07-24 15:20:00,29.82,29.92,29.81,29.92,52400.0,29.82,29.92,29.81,29.92,52400.0
2012-07-24 15:25:00,29.92,29.99,29.87,29.98,77000.0,29.92,29.99,29.87,29.98,77000.0
2012-07-24 15:30:00,29.99,29.99,29.91,29.94,57400.0,29.99,29.99,29.91,29.94,57400.0
2012-07-24 15:35:00,29.93,30.0,29.9,29.99,64600.0,29.93,30.0,29.9,29.99,64600.0
2012-07-24 15:40:00,29.99,30.03,29.94,29.94,64700.0,29.99,30.03,29.94,29.94,64700.0
2012-07-24 15:45:00,29.95,29.95,29.89,29.9,94500.0,29.95,29.95,29.89,29.9,94500.0
2012-07-24 15:50:00,29.91,30.02,29.86,30.0,190900.0,29.91,30.02,29.86,30.0,190900.0
2012-07-24 15:55:00,30.01,30.06,29.98,30.04,165700.0,30.01,30.06,29.98,30.04,165700.0
2012-07-25 09:30:00,30.06,30.25,30.02,30.25,87600.0,30.06,30.25,30.02,30.25,87600.0
2012-07-25 09:35:00,30.25,30.47,30.2,30.45,15000.0,30.25,30.47,30.2,30.45,15000.0
2012-07-25 09:40:00,30.45,30.5,30.41,30.5,28400.0,30.45,30.5,30.41,30.5,28400.0
2012-07-25 09:45:00,30.49,30.49,30.4,30.46,28300.0,30.49,30.49,30.4,30.46,28300.0
2012-07-25 09:50:00,30.46,30.46,30.36,30.4,35200.0,30.46,30.46,30.36,30.4,35200.0
2012-07-25 09:55:00,30.41,30.49,30.4,30.49,22500.0,30.41,30.49,30.4,30.49,22500.0
2012-07-25 10:00:00,30.48,30.49,30.33,30.33,58500.0,30.48,30.49,30.33,30.33,58500.0
2012-07-25 10:05:00,30.31,30.35,30.28,30.33,53200.0,30.31,30.35,30.28,30.33,53200.0
2012-07-25 10:10:00,30.33,30.35,30.23,30.33,57700.0,30.33,30.35,30.23,30.33,57700.0
2012-07-25 10:15:00,30.33,30.37,30.3,30.3,34100.0,30.33,30.37,30.3,30.3,34100.0
2012-07-25 10:20:00,30.3,30.34,30.14,30.17,52500.0,30.3,30.34,30.14,30.17,52500.0
2012-07-25 10:25:00,30.16,30.18,30.11,30.15,30000.0,30.16,30.18,30.11,30.15,30000.0
2012-07-25 10:30:00,30.16,30.16,30.07,30.12,46800.0,30.16,30.16,30.07,30.12,46800.0
2012-07-25 10:35:00,30.12,30.15,30.09,30.12,42500.0,30.12,30.15,30.09,30.12,42500.0
2012-07-25 10:40:00,30.12,30.19,30.11,30.18,43700.0,30.12,30.19,30.11,30.18,43700.0
2012-07-25 10:45:00,30.18,30.18,30.08,30.11,19100.0,30.18,30.18,30.08,30.11,19100.0
2012-07-25 10:50:00,30.11,30.12,30.01,30.05,26100.0,30.11,30.12,30.01,30.05,26100.0
2012-07-25 10:55:00,30.05,30.06,29.98,30.02,24600.0,30.05,30.06,29.98,30.02,24600.0
2012-07-25 11:00:00,30.02,30.09,30.01,30.09,20000.0,30.02,30.09,30.01,30.09,20000.0
2012-07-25 11:05:00,30.09,30.14,30.06,30.13,17300.0,30.09,30.14,30.06,30.13,17300.0
2012-07-25 11:10:00,30.13,30.22,30.13,30.21,23600.0,30.13,30.22,30.13,30.21,23600.0
2012-07-25 11:15:00,30.23,30.26,30.19,30.23,92100.0,30.23,30.26,30.19,30.23,92100.0
2012-07-25 11:20:00,30.22,30.3,30.22,30.23,51400.0,30.22,30.3,30.22,30.23,51400.0
2012-07-25 11:25:00,30.23,30.29,30.22,30.24,23600.0,30.23,30.29,30.22,30.24,23600.0
2012-07-25 11:30:00,30.23,30.26,30.21,30.22,33200.0,30.23,30.26,30.21,30.22,33200.0
2012-07-25 11:35:00,30.22,30.27,30.2,30.26,29800.0,30.22,30.27,30.2,30.26,29800.0
2012-07-25 11:40:00,30.26,30.28,30.21,30.22,29500.0,30.26,30.28,30.21,30.22,29500.0
2012-07-25 11:45:00,30.23,30.24,30.16,30.18,18400.0,30.23,30.24,30.16,30.18,18400.0
2012-07-25 11:50:00,30.19,30.26,30.18,30.26,16200.0,30.19,30.26,30.18,30.26,16200.0
2012-07-25 11:55:00,30.27,30.27,30.21,30.24,13000.0,30.27,30.27,30.21,30.24,13000.0
2012-07-25 12:00:00,30.25,30.29,30.24,30.29,11200.0,30.25,30.29,30.24,30.29,11200.0
2012-07-25 12:05:00,30.29,30.3,30.25,30.25,10500.0,30.29,30.3,30.25,30.25,10500.0
2012-07-25 12:10:00,30.26,30.27,30.2,30.2,17900.0,30.26,30.27,30.2,30.2,17900.0
2012-07-25 12:15:00,30.21,30.24,30.18,30.2,13600.0,30.21,30.24,30.18,30.2,13600.0
2012-07-25 12:20:00,30.21,30.23,30.19,30.19,20200.0,30.21,30.23,30.19,30.19,20200.0
2012-07-25 12:25:00,30.19,30.19,30.13,30.14,14200.0,30.19,30.19,30.13,30.14,14200.0
2012-07-25 12:30:00,30.14,30.2,30.14,30.16,21100.0,30.14,30.2,30.14,30.16,21100.0
2012-07-25 12:35:00,30.17,30.2,30.17,30.2,5200.0,30.17,30.2,30.17,30.2,5200.0
2012-07-25 12:40:00,30.21,30.22,30.17,30.18,15400.0,30.21,30.22,30.17,30.18,15400.0
2012-07-25 12:45:00,30.18,30.23,30.18,30.19,20800.0,30.18,30.23,30.18,30.19,20800.0
2012-07-25 12:50:00,30.19,30.19,30.17,30.17,8200.0,30.19,30.19,30.17,30.17,8200.0
2012-07-25 12:55:00,30.17,30.17,30.14,30.14,12600.0,30.17,30.17,30.14,30.14,12600.0
2012-07-25 13:00:00,30.15,30.24,30.14,30.21,16600.0,30.15,30.24,30.14,30.21,16600.0
2012-07-25 13:05:00,30.23,30.24,30.21,30.24,8900.0,30.23,30.24,30.21,30.24,8900.0
2012-07-25 13:10:00,30.24,30.28,30.24,30.28,9400.0,30.24,30.28,30.24,30.28,9400.0
2012-07-25 13:15:00,30.28,30.28,30.25,30.28,12400.0,30.28,30.28,30.25,30.28,12400.0
2012-07-25 13:20:00,30.27,30.31,30.27,30.29,14300.0,30.27,30.31,30.27,30.29,14300.0
2012-07-25 13:25:00,30.29,30.32,30.27,30.31,13200.0,30.29,30.32,30.27,30.31,13200.0
2012-07-25 13:30:00,30.3,30.31,30.25,30.3,25600.0,30.3,30.31,30.25,30.3,25600.0
2012-07-25 13:35:00,30.3,30.37,30.29,30.35,22500.0,30.3,30.37,30.29,30.35,22500.0
2012-07-25 13:40:00,30.35,30.35,30.3,30.31,11900.0,30.35,30.35,30.3,30.31,11900.0
2012-07-25 13:45:00,30.32,30.35,30.26,30.27,35000.0,30.32,30.35,30.26,30.27,35000.0
2012-07-25 13:50:00,30.26,30.31,30.26,30.29,14700.0,30.26,30.31,30.26,30.29,14700.0
2012-07-25 13:55:00,30.29,30.34,30.29,30.34,30400.0,30.29,30.34,30.29,30.34,30400.0
2012-07-25 14:00:00,30.35,30.36,30.27,30.27,30800.0,30.35,30.36,30.27,30.27,30800.0
2012-07-25 14:05:00,30.28,30.34,30.27,30.33,67400.0,30.28,30.34,30.27,30.33,67400.0
2012-07-25 14:10:00,30.33,30.38,30.32,30.37,25200.0,30.33,30.38,30.32,30.37,25200.0
2012-07-25 14:15:00,30.37,30.38,30.31,30.31,20800.0,30.37,30.38,30.31,30.31,20800.0
2012-07-25 14:20:00,30.31,30.4,30.31,30.38,13800.0,30.31,30.4,30.31,30.38,13800.0
2012-07-25 14:25:00,30.39,30.41,30.39,30.4,28800.0,30.39,30.41,30.39,30.4,28800.0
2012-07-25 14:30:00,30.4,30.45,30.4,30.45,83800.0,30.4,30.45,30.4,30.45,83800.0
2012-07-25 14:35:00,30.45,30.5,30.43,30.49,86700.0,30.45,30.5,30.43,30.49,86700.0
2012-07-25 14:40:00,30.48,30.52,30.46,30.47,65000.0,30.48,30.52,30.46,30.47,65000.0
2012-07-25 14:45:00,30.48,30.49,30.45,30.45,18200.0,30.48,30.49,30.45,30.45,18200.0
2012-07-25 14:50:00,30.45,30.48,30.45,30.47,14900.0,30.45,30.48,30.45,30.47,14900.0
2012-07-25 14:55:00,30.47,30.51,30.46,30.46,25300.0,30.47,30.51,30.46,30.46,25300.0
2012-07-25 15:00:00,30.46,30.46,30.43,30.43,21900.0,30.46,30.46,30.43,30.43,21900.0
2012-07-25 15:05:00,30.43,30.45,30.41,30.42,19400.0,30.43,30.45,30.41,30.42,19400.0
2012-07-25 15:10:00,30.43,30.43,30.33,30.33,44000.0,30.43,30.43,30.33,30.33,44000.0
2012-07-25 15:15:00,30.33,30.37,30.32,30.36,81900.0,30.33,30.37,30.32,30.36,81900.0
2012-07-25 15:20:00,30.35,30.37,30.3,30.31,68200.0,30.35,30.37,30.3,30.31,68200.0
2012-07-25 15:25:00,30.32,30.35,30.27,30.35,32400.0,30.32,30.35,30.27,30.35,32400.0
2012-07-25 15:30:00,30.35,30.38,30.32,30.32,113600.0,30.35,30.38,30.32,30.32,113600.0
2012-07-25 15:35:00,30.32,30.39,30.32,30.37,61400.0,30.32,30.39,30.32,30.37,61400.0
2012-07-25 15:40:00,30.38,30.4,30.28,30.32,54600.0,30.38,30.4,30.28,30.32,54600.0
2012-07-25 15:45:00,30.32,30.34,30.26,30.3,54900.0,30.32,30.34,30.26,30.3,54900.0
2012-07-25 15:50:00,30.3,30.31,30.26,30.29,96500.0,30.3,30.31,30.26,30.29,96500.0
2012-07-25 15:55:00,30.3,30.36,30.28,30.36,121300.0,30.3,30.36,30.28,30.36,121300.0
2012-07-26 09:30:00,30.87,31.25,30.83,31.23,75200.0,30.87,31.25,30.83,31.23,75200.0
2012-07-26 09:35:00,31.21,31.37,31.15,31.36,48500.0,31.21,31.37,31.15,31.36,48500.0
2012-07-26 09:40:00,31.36,31.41,31.28,31.35,61500.0,31.36,31.41,31.28,31.35,61500.0
2012-07-26 09:45:00,31.34,31.34,31.17,31.2,42000.0,31.34,31.34,31.17,31.2,42000.0
2012-07-26 09:50:00,31.2,31.27,31.12,31.15,34700.0,31.2,31.27,31.12,31.15,34700.0
2012-07-26 09:55:00,31.17,31.2,31.13,31.17,36900.0,31.17,31.2,31.13,31.17,36900.0
2012-07-26 10:00:00,31.16,31.22,31.09,31.18,62200.0,31.16,31.22,31.09,31.18,62200.0
2012-07-26 10:05:00,31.2,31.33,31.18,31.33,65800.0,31.2,31.33,31.18,31.33,65800.0
2012-07-26 10:10:00,31.32,31.39,31.28,31.29,121500.0,31.32,31.39,31.28,31.29,121500.0
2012-07-26 10:15:00,31.29,31.37,31.21,31.21,85800.0,31.29,31.37,31.21,31.21,85800.0
2012-07-26 10:20:00,31.2,31.25,31.18,31.22,21500.0,31.2,31.25,31.18,31.22,21500.0
2012-07-26 10:25:00,31.23,31.29,31.2,31.22,24700.0,31.23,31.29,31.2,31.22,24700.0
2012-07-26 10:30:00,31.21,31.28,31.14,31.15,35200.0,31.21,31.28,31.14,31.15,35200.0
2012-07-26 10:35:00,31.15,31.15,31.03,31.06,27700.0,31.15,31.15,31.03,31.06,27700.0
2012-07-26 10:40:00,31.06,31.08,30.97,30.99,32500.0,31.06,31.08,30.97,30.99,32500.0
2012-07-26 10:45:00,31.0,31.01,30.96,30.96,23100.0,31.0,31.01,30.96,30.96,23100.0
2012-07-26 10:50:00,30.97,30.97,30.88,30.91,34300.0,30.97,30.97,30.88,30.91,34300.0
2012-07-26 10:55:00,30.91,30.99,30.91,30.97,28800.0,30.91,30.99,30.91,30.97,28800.0
2012-07-26 11:00:00,30.97,30.99,30.94,30.96,42300.0,30.97,30.99,30.94,30.96,42300.0
2012-07-26 11:05:00,30.96,30.97,30.84,30.87,34700.0,30.96,30.97,30.84,30.87,34700.0
2012-07-26 11:10:00,30.86,30.88,30.83,30.84,50900.0,30.86,30.88,30.83,30.84,50900.0
2012-07-26 11:15:00,30.83,30.85,30.81,30.85,25300.0,30.83,30.85,30.81,30.85,25300.0
2012-07-26 11:20:00,30.84,30.84,30.79,30.81,20800.0,30.84,30.84,30.79,30.81,20800.0
2012-07-26 11:25:00,30.8,30.83,30.73,30.83,33300.0,30.8,30.83,30.73,30.83,33300.0
2012-07-26 11:30:00,30.83,30.85,30.78,30.8,35600.0,30.83,30.85,30.78,30.8,35600.0
2012-07-26 11:35:00,30.8,30.8,30.77,30.77,9400.0,30.8,30.8,30.77,30.77,9400.0
2012-07-26 11:40:00,30.77,30.78,30.68,30.69,24300.0,30.77,30.78,30.68,30.69,24300.0
2012-07-26 11:45:00,30.68,30.68,30.62,30.64,84300.0,30.68,30.68,30.62,30.64,84300.0
2012-07-26 11:50:00,30.65,30.67,30.62,30.63,36100.0,30.65,30.67,30.62,30.63,36100.0
2012-07-26 11:55:00,30.63,30.66,30.62,30.64,37800.0,30.63,30.66,30.62,30.64,37800.0
2012-07-26 12:00:00,30.63,30.67,30.57,30.57,27500.0,30.63,30.67,30.57,30.57,27500.0
2012-07-26 12:05:00,30.57,30.57,30.54,30.55,223900.0,30.57,30.57,30.54,30.55,223900.0
2012-07-26 12:10:00,30.55,30.63,30.52,30.6,35200.0,30.55,30.63,30.52,30.6,35200.0
2012-07-26 12:15:00,30.6,30.62,30.57,30.6,19400.0,30.6,30.62,30.57,30.6,19400.0
2012-07-26 12:20:00,30.6,30.62,30.56,30.61,23700.0,30.6,30.62,30.56,30.61,23700.0
2012-07-26 12:25:00,30.6,30.6,30.57,30.59,18300.0,30.6,30.6,30.57,30.59,18300.0
2012-07-26 12:30:00,30.59,30.61,30.58,30.58,37800.0,30.59,30.61,30.58,30.58,37800.0
2012-07-26 12:35:00,30.58,30.59,30.56,30.57,21200.0,30.58,30.59,30.56,30.57,21200.0
2012-07-26 12:40:00,30.57,30.6,30.55,30.57,27200.0,30.57,30.6,30.55,30.57,27200.0
2012-07-26 12:45:00,30.56,30.56,30.52,30.53,48200.0,30.56,30.56,30.52,30.53,48200.0
2012-07-26 12:50:00,30.53,30.53,30.49,30.52,28700.0,30.53,30.53,30.49,30.52,28700.0
2012-07-26 12:55:00,30.53,30.6,30.53,30.59,42300.0,30.53,30.6,30.53,30.59,42300.0
2012-07-26 13:00:00,30.58,30.64,30.55,30.63,38000.0,30.58,30.64,30.55,30.63,38000.0
2012-07-26 13:05:00,30.63,30.65,30.62,30.63,11200.0,30.63,30.65,30.62,30.63,11200.0
2012-07-26 13:10:00,30.63,30.66,30.62,30.65,12600.0,30.63,30.66,30.62,30.65,12600.0
2012-07-26 13:15:00,30.65,30.66,30.61,30.61,16100.0,30.65,30.66,30.61,30.61,16100.0
2012-07-26 13:20:00,30.62,30.65,30.62,30.65,17700.0,30.62,30.65,30.62,30.65,17700.0
2012-07-26 13:25:00,30.65,30.73,30.65,30.71,30900.0,30.65,30.73,30.65,30.71,30900.0
2012-07-26 13:30:00,30.71,30.75,30.69,30.7,82900.0,30.71,30.75,30.69,30.7,82900.0
2012-07-26 13:35:00,30.71,30.73,30.7,30.72,72800.0,30.71,30.73,30.7,30.72,72800.0
2012-07-26 13:40:00,30.71,30.74,30.7,30.73,22800.0,30.71,30.74,30.7,30.73,22800.0
2012-07-26 13:45:00,30.73,30.73,30.7,30.73,10800.0,30.73,30.73,30.7,30.73,10800.0
2012-07-26 13:50:00,30.73,30.74,30.69,30.74,63600.0,30.73,30.74,30.69,30.74,63600.0
2012-07-26 13:55:00,30.74,30.74,30.7,30.71,59200.0,30.74,30.74,30.7,30.71,59200.0
2012-07-26 14:00:00,30.71,30.76,30.71,30.76,46200.0,30.71,30.76,30.71,30.76,46200.0
2012-07-26 14:05:00,30.75,30.76,30.73,30.75,40900.0,30.75,30.76,30.73,30.75,40900.0
2012-07-26 14:10:00,30.74,30.76,30.69,30.71,27500.0,30.74,30.76,30.69,30.71,27500.0
2012-07-26 14:15:00,30.72,30.77,30.72,30.75,18900.0,30.72,30.77,30.72,30.75,18900.0
2012-07-26 14:20:00,30.74,30.75,30.7,30.71,29000.0,30.74,30.75,30.7,30.71,29000.0
2012-07-26 14:25:00,30.71,30.75,30.71,30.75,13100.0,30.71,30.75,30.71,30.75,13100.0
2012-07-26 14:30:00,30.74,30.75,30.73,30.73,14000.0,30.74,30.75,30.73,30.73,14000.0
2012-07-26 14:35:00,30.74,30.76,30.73,30.73,45600.0,30.74,30.76,30.73,30.73,45600.0
2012-07-26 14:40:00,30.74,30.75,30.71,30.71,17600.0,30.74,30.75,30.71,30.71,17600.0
2012-07-26 14:45:00,30.72,30.75,30.71,30.75,25500.0,30.72,30.75,30.71,30.75,25500.0
2012-07-26 14:50:00,30.75,30.84,30.73,30.82,27400.0,30.75,30.84,30.73,30.82,27400.0
2012-07-26 14:55:00,30.81,30.82,30.76,30.77,31700.0,30.81,30.82,30.76,30.77,31700.0
2012-07-26 15:00:00,30.77,30.81,30.77,30.81,18300.0,30.77,30.81,30.77,30.81,18300.0
2012-07-26 15:05:00,30.81,30.82,30.78,30.79,22900.0,30.81,30.82,30.78,30.79,22900.0
2012-07-26 15:10:00,30.8,30.85,30.79,30.83,22700.0,30.8,30.85,30.79,30.83,22700.0
2012-07-26 15:15:00,30.84,30.86,30.82,30.86,23400.0,30.84,30.86,30.82,30.86,23400.0
2012-07-26 15:20:00,30.86,30.88,30.85,30.88,27600.0,30.86,30.88,30.85,30.88,27600.0
2012-07-26 15:25:00,30.88,30.96,30.87,30.94,92300.0,30.88,30.96,30.87,30.94,92300.0
2012-07-26 15:30:00,30.93,30.96,30.91,30.96,34700.0,30.93,30.96,30.91,30.96,34700.0
2012-07-26 15:35:00,30.96,30.99,30.94,30.98,45500.0,30.96,30.99,30.94,30.98,45500.0
2012-07-26 15:40:00,30.97,31.03,30.96,31.0,60400.0,30.97,31.03,30.96,31.0,60400.0
2012-07-26 15:45:00,30.99,31.03,30.95,30.97,56600.0,30.99,31.03,30.95,30.97,56600.0
2012-07-26 15:50:00,30.98,31.01,30.95,30.99,134800.0,30.98,31.01,30.95,30.99,134800.0
2012-07-26 15:55:00,30.99,31.01,30.93,30.95,169600.0,30.99,31.01,30.93,30.95,169600.0
2012-07-27 09:30:00,31.34,31.43,31.17,31.26,81400.0,31.34,31.43,31.17,31.26,81400.0
2012-07-27 09:35:00,31.24,31.36,31.24,31.32,47800.0,31.24,31.36,31.24,31.32,47800.0
2012-07-27 09:40:00,31.32,31.32,31.23,31.24,63800.0,31.32,31.32,31.23,31.24,63800.0
2012-07-27 09:45:00,31.23,31.3,31.18,31.3,48600.0,31.23,31.3,31.18,31.3,48600.0
2012-07-27 09:50:00,31.31,31.44,31.28,31.36,27300.0,31.31,31.44,31.28,31.36,27300.0
2012-07-27 09:55:00,31.36,31.42,31.35,31.41,28800.0,31.36,31.42,31.35,31.41,28800.0
2012-07-27 10:00:00,31.4,31.45,31.37,31.4,36800.0,31.4,31.45,31.37,31.4,36800.0
2012-07-27 10:05:00,31.4,31.4,31.32,31.32,23500.0,31.4,31.4,31.32,31.32,23500.0
2012-07-27 10:10:00,31.32,31.35,31.31,31.35,22100.0,31.32,31.35,31.31,31.35,22100.0
2012-07-27 10:15:00,31.35,31.41,31.35,31.39,21400.0,31.35,31.41,31.35,31.39,21400.0
2012-07-27 10:20:00,31.39,31.45,31.34,31.35,37700.0,31.39,31.45,31.34,31.35,37700.0
2012-07-27 10:25:00,31.35,31.45,31.35,31.42,30700.0,31.35,31.45,31.35,31.42,30700.0
2012-07-27 10:30:00,31.43,31.47,31.38,31.41,30400.0,31.43,31.47,31.38,31.41,30400.0
2012-07-27 10:35:00,31.41,31.47,31.41,31.46,28500.0,31.41,31.47,31.41,31.46,28500.0
2012-07-27 10:40:00,31.46,31.48,31.43,31.47,17100.0,31.46,31.48,31.43,31.47,17100.0
2012-07-27 10:45:00,31.48,31.53,31.45,31.45,33100.0,31.48,31.53,31.45,31.45,33100.0
2012-07-27 10:50:00,31.45,31.45,31.4,31.42,15700.0,31.45,31.45,31.4,31.42,15700.0
2012-07-27 10:55:00,31.43,31.53,31.43,31.48,27500.0,31.43,31.53,31.43,31.48,27500.0
2012-07-27 11:00:00,31.49,31.56,31.49,31.55,33400.0,31.49,31.56,31.49,31.55,33400.0
2012-07-27 11:05:00,31.55,31.58,31.51,31.53,17700.0,31.55,31.58,31.51,31.53,17700.0
2012-07-27 11:10:00,31.53,31.53,31.49,31.51,18000.0,31.53,31.53,31.49,31.51,18000.0
2012-07-27 11:15:00,31.51,31.59,31.5,31.59,19200.0,31.51,31.59,31.5,31.59,19200.0
2012-07-27 11:20:00,31.58,31.64,31.57,31.6,30000.0,31.58,31.64,31.57,31.6,30000.0
2012-07-27 11:25:00,31.6,31.61,31.54,31.54,9900.0,31.6,31.61,31.54,31.54,9900.0
2012-07-27 11:30:00,31.54,31.56,31.51,31.55,34400.0,31.54,31.56,31.51,31.55,34400.0
2012-07-27 11:35:00,31.55,31.55,31.47,31.47,19500.0,31.55,31.55,31.47,31.47,19500.0
2012-07-27 11:40:00,31.47,31.52,31.47,31.49,50900.0,31.47,31.52,31.47,31.49,50900.0
2012-07-27 11:45:00,31.49,31.5,31.44,31.45,34700.0,31.49,31.5,31.44,31.45,34700.0
2012-07-27 11:50:00,31.45,31.46,31.45,31.45,51100.0,31.45,31.46,31.45,31.45,51100.0
2012-07-27 11:55:00,31.46,31.52,31.45,31.5,30200.0,31.46,31.52,31.45,31.5,30200.0
2012-07-27 12:00:00,31.5,31.5,31.46,31.49,13600.0,31.5,31.5,31.46,31.49,13600.0
2012-07-27 12:05:00,31.5,31.5,31.47,31.49,11200.0,31.5,31.5,31.47,31.49,11200.0
2012-07-27 12:10:00,31.49,31.51,31.49,31.51,12500.0,31.49,31.51,31.49,31.51,12500.0
2012-07-27 12:15:00,31.51,31.51,31.48,31.48,6600.0,31.51,31.51,31.48,31.48,6600.0
2012-07-27 12:20:00,31.47,31.54,31.47,31.53,62700.0,31.47,31.54,31.47,31.53,62700.0
2012-07-27 12:25:00,31.53,31.59,31.53,31.59,19000.0,31.53,31.59,31.53,31.59,19000.0
2012-07-27 12:30:00,31.59,31.63,31.59,31.6,27800.0,31.59,31.63,31.59,31.6,27800.0
2012-07-27 12:35:00,31.61,31.61,31.55,31.55,7300.0,31.61,31.61,31.55,31.55,7300.0
2012-07-27 12:40:00,31.56,31.57,31.55,31.55,4900.0,31.56,31.57,31.55,31.55,4900.0
2012-07-27 12:45:00,31.55,31.55,31.53,31.55,9000.0,31.55,31.55,31.53,31.55,9000.0
2012-07-27 12:50:00,31.55,31.56,31.53,31.53,10200.0,31.55,31.56,31.53,31.53,10200.0
2012-07-27 12:55:00,31.54,31.56,31.5,31.53,27100.0,31.54,31.56,31.5,31.53,27100.0
2012-07-27 13:00:00,31.53,31.57,31.53,31.56,21300.0,31.53,31.57,31.53,31.56,21300.0
2012-07-27 13:05:00,31.56,31.59,31.56,31.58,9200.0,31.56,31.59,31.56,31.58,9200.0
2012-07-27 13:10:00,31.57,31.57,31.56,31.56,12000.0,31.57,31.57,31.56,31.56,12000.0
2012-07-27 13:15:00,31.56,31.61,31.56,31.61,16700.0,31.56,31.61,31.56,31.61,16700.0
2012-07-27 13:20:00,31.6,31.6,31.53,31.54,25900.0,31.6,31.6,31.53,31.54,25900.0
2012-07-27 13:25:00,31.54,31.79,31.54,31.79,108700.0,31.54,31.79,31.54,31.79,108700.0
2012-07-27 13:30:00,31.8,31.91,31.79,31.8,114000.0,31.8,31.91,31.79,31.8,114000.0
2012-07-27 13:35:00,31.81,31.95,31.81,31.93,47400.0,31.81,31.95,31.81,31.93,47400.0
2012-07-27 13:40:00,31.94,31.95,31.83,31.85,28400.0,31.94,31.95,31.83,31.85,28400.0
2012-07-27 13:45:00,31.85,31.85,31.76,31.78,32800.0,31.85,31.85,31.76,31.78,32800.0
2012-07-27 13:50:00,31.77,31.81,31.75,31.8,26800.0,31.77,31.81,31.75,31.8,26800.0
2012-07-27 13:55:00,31.8,31.89,31.8,31.84,78600.0,31.8,31.89,31.8,31.84,78600.0
2012-07-27 14:00:00,31.84,31.87,31.81,31.85,42100.0,31.84,31.87,31.81,31.85,42100.0
2012-07-27 14:05:00,31.84,31.9,31.84,31.85,30400.0,31.84,31.9,31.84,31.85,30400.0
2012-07-27 14:10:00,31.84,31.84,31.75,31.76,20700.0,31.84,31.84,31.75,31.76,20700.0
2012-07-27 14:15:00,31.75,31.8,31.75,31.75,21100.0,31.75,31.8,31.75,31.75,21100.0
2012-07-27 14:20:00,31.75,31.78,31.73,31.75,20900.0,31.75,31.78,31.73,31.75,20900.0
2012-07-27 14:25:00,31.75,31.79,31.73,31.77,25100.0,31.75,31.79,31.73,31.77,25100.0
2012-07-27 14:30:00,31.77,31.84,31.75,31.82,22100.0,31.77,31.84,31.75,31.82,22100.0
2012-07-27 14:35:00,31.82,31.82,31.78,31.8,25000.0,31.82,31.82,31.78,31.8,25000.0
2012-07-27 14:40:00,31.8,31.83,31.79,31.83,80200.0,31.8,31.83,31.79,31.83,80200.0
2012-07-27 14:45:00,31.82,31.82,31.8,31.81,113200.0,31.82,31.82,31.8,31.81,113200.0
2012-07-27 14:50:00,31.82,31.84,31.78,31.84,81200.0,31.82,31.84,31.78,31.84,81200.0
2012-07-27 14:55:00,31.83,31.85,31.81,31.83,20900.0,31.83,31.85,31.81,31.83,20900.0
2012-07-27 15:00:00,31.84,31.89,31.82,31.88,21500.0,31.84,31.89,31.82,31.88,21500.0
2012-07-27 15:05:00,31.87,31.94,31.86,31.94,34700.0,31.87,31.94,31.86,31.94,34700.0
2012-07-27 15:10:00,31.94,31.94,31.9,31.91,28500.0,31.94,31.94,31.9,31.91,28500.0
2012-07-27 15:15:00,31.92,31.94,31.89,31.91,52500.0,31.92,31.94,31.89,31.91,52500.0
2012-07-27 15:20:00,31.92,31.93,31.88,31.88,28500.0,31.92,31.93,31.88,31.88,28500.0
2012-07-27 15:25:00,31.88,31.94,31.88,31.94,30200.0,31.88,31.94,31.88,31.94,30200.0
2012-07-27 15:30:00,31.94,31.99,31.91,31.96,47300.0,31.94,31.99,31.91,31.96,47300.0
2012-07-27 15:35:00,31.97,31.99,31.92,31.93,44900.0,31.97,31.99,31.92,31.93,44900.0
2012-07-27 15:40:00,31.94,31.97,31.93,31.96,65300.0,31.94,31.97,31.93,31.96,65300.0
2012-07-27 15:45:00,31.96,31.99,31.95,31.96,135000.0,31.96,31.99,31.95,31.96,135000.0
2012-07-27 15:50:00,31.96,32.0,31.86,31.88,163100.0,31.96,32.0,31.86,31.88,163100.0
2012-07-27 15:55:00,31.88,31.91,31.84,31.9,167900.0,31.88,31.91,31.84,31.9,167900.0
2012-07-30 09:30:00,31.89,31.94,31.8,31.86,46700.0,31.89,31.94,31.8,31.86,46700.0
2012-07-30 09:35:00,31.86,31.95,31.82,31.85,18700.0,31.86,31.95,31.82,31.85,18700.0
2012-07-30 09:40:00,31.85,31.86,31.74,31.78,20800.0,31.85,31.86,31.74,31.78,20800.0
2012-07-30 09:45:00,31.79,31.8,31.74,31.79,24600.0,31.79,31.8,31.74,31.79,24600.0
2012-07-30 09:50:00,31.79,31.81,31.65,31.67,31800.0,31.79,31.81,31.65,31.67,31800.0
2012-07-30 09:55:00,31.68,31.78,31.68,31.78,13300.0,31.68,31.78,31.68,31.78,13300.0
2012-07-30 10:00:00,31.78,31.87,31.75,31.78,21400.0,31.78,31.87,31.75,31.78,21400.0
2012-07-30 10:05:00,31.79,31.79,31.7,31.72,19400.0,31.79,31.79,31.7,31.72,19400.0
2012-07-30 10:10:00,31.72,31.8,31.72,31.76,23000.0,31.72,31.8,31.72,31.76,23000.0
2012-07-30 10:15:00,31.76,31.77,31.6,31.62,39900.0,31.76,31.77,31.6,31.62,39900.0
2012-07-30 10:20:00,31.64,31.73,31.62,31.72,26300.0,31.64,31.73,31.62,31.72,26300.0
2012-07-30 10:25:00,31.73,31.77,31.68,31.71,17100.0,31.73,31.77,31.68,31.71,17100.0
2012-07-30 10:30:00,31.7,31.7,31.57,31.58,60500.0,31.7,31.7,31.57,31.58,60500.0
2012-07-30 10:35:00,31.58,31.65,31.57,31.62,38200.0,31.58,31.65,31.57,31.62,38200.0
2012-07-30 10:40:00,31.63,31.63,31.56,31.61,20300.0,31.63,31.63,31.56,31.61,20300.0
2012-07-30 10:45:00,31.6,31.62,31.57,31.59,24000.0,31.6,31.62,31.57,31.59,24000.0
2012-07-30 10:50:00,31.59,31.62,31.57,31.58,21900.0,31.59,31.62,31.57,31.58,21900.0
2012-07-30 10:55:00,31.57,31.58,31.49,31.5,52800.0,31.57,31.58,31.49,31.5,52800.0
2012-07-30 11:00:00,31.51,31.57,31.5,31.57,39100.0,31.51,31.57,31.5,31.57,39100.0
2012-07-30 11:05:00,31.57,31.57,31.48,31.52,90800.0,31.57,31.57,31.48,31.52,90800.0
2012-07-30 11:10:00,31.52,31.53,31.51,31.52,44700.0,31.52,31.53,31.51,31.52,44700.0
2012-07-30 11:15:00,31.51,31.51,31.4,31.41,32900.0,31.51,31.51,31.4,31.41,32900.0
2012-07-30 11:20:00,31.41,31.41,31.34,31.38,50400.0,31.41,31.41,31.34,31.38,50400.0
2012-07-30 11:25:00,31.38,31.4,31.35,31.38,28300.0,31.38,31.4,31.35,31.38,28300.0
2012-07-30 11:30:00,31.38,31.42,31.36,31.37,31300.0,31.38,31.42,31.36,31.37,31300.0
2012-07-30 11:35:00,31.37,31.39,31.35,31.38,61800.0,31.37,31.39,31.35,31.38,61800.0
2012-07-30 11:40:00,31.37,31.39,31.34,31.38,53600.0,31.37,31.39,31.34,31.38,53600.0
2012-07-30 11:45:00,31.38,31.42,31.38,31.39,36000.0,31.38,31.42,31.38,31.39,36000.0
2012-07-30 11:50:00,31.39,31.4,31.35,31.38,36900.0,31.39,31.4,31.35,31.38,36900.0
2012-07-30 11:55:00,31.37,31.43,31.35,31.42,40000.0,31.37,31.43,31.35,31.42,40000.0
2012-07-30 12:00:00,31.42,31.44,31.38,31.42,46000.0,31.42,31.44,31.38,31.42,46000.0
2012-07-30 12:05:00,31.41,31.44,31.37,31.44,63200.0,31.41,31.44,31.37,31.44,63200.0
2012-07-30 12:10:00,31.44,31.45,31.4,31.4,30400.0,31.44,31.45,31.4,31.4,30400.0
2012-07-30 12:15:00,31.4,31.42,31.35,31.41,77700.0,31.4,31.42,31.35,31.41,77700.0
2012-07-30 12:20:00,31.42,31.43,31.39,31.41,35400.0,31.42,31.43,31.39,31.41,35400.0
2012-07-30 12:25:00,31.4,31.44,31.39,31.42,30900.0,31.4,31.44,31.39,31.42,30900.0
2012-07-30 12:30:00,31.42,31.42,31.38,31.4,39500.0,31.42,31.42,31.38,31.4,39500.0
2012-07-30 12:35:00,31.4,31.42,31.38,31.42,32800.0,31.4,31.42,31.38,31.42,32800.0
2012-07-30 12:40:00,31.41,31.47,31.4,31.46,41900.0,31.41,31.47,31.4,31.46,41900.0
2012-07-30 12:45:00,31.46,31.47,31.39,31.4,26200.0,31.46,31.47,31.39,31.4,26200.0
2012-07-30 12:50:00,31.41,31.49,31.4,31.45,61400.0,31.41,31.49,31.4,31.45,61400.0
2012-07-30 12:55:00,31.45,31.45,31.33,31.35,45400.0,31.45,31.45,31.33,31.35,45400.0
2012-07-30 13:00:00,31.35,31.35,31.28,31.31,26200.0,31.35,31.35,31.28,31.31,26200.0
2012-07-30 13:05:00,31.32,31.34,31.31,31.33,20300.0,31.32,31.34,31.31,31.33,20300.0
2012-07-30 13:10:00,31.34,31.36,31.33,31.33,21100.0,31.34,31.36,31.33,31.33,21100.0
2012-07-30 13:15:00,31.34,31.35,31.29,31.29,21900.0,31.34,31.35,31.29,31.29,21900.0
2012-07-30 13:20:00,31.3,31.36,31.3,31.36,23500.0,31.3,31.36,31.3,31.36,23500.0
2012-07-30 13:25:00,31.37,31.39,31.33,31.33,24500.0,31.37,31.39,31.33,31.33,24500.0
2012-07-30 13:30:00,31.33,31.38,31.33,31.38,23700.0,31.33,31.38,31.33,31.38,23700.0
2012-07-30 13:35:00,31.38,31.39,31.32,31.32,22000.0,31.38,31.39,31.32,31.32,22000.0
2012-07-30 13:40:00,31.31,31.32,31.23,31.25,40800.0,31.31,31.32,31.23,31.25,40800.0
2012-07-30 13:45:00,31.24,31.25,31.19,31.19,39900.0,31.24,31.25,31.19,31.19,39900.0
2012-07-30 13:50:00,31.19,31.22,31.16,31.22,38600.0,31.19,31.22,31.16,31.22,38600.0
2012-07-30 13:55:00,31.21,31.22,31.18,31.19,50000.0,31.21,31.22,31.18,31.19,50000.0
2012-07-30 14:00:00,31.18,31.18,31.14,31.15,79200.0,31.18,31.18,31.14,31.15,79200.0
2012-07-30 14:05:00,31.15,31.16,31.12,31.16,33000.0,31.15,31.16,31.12,31.16,33000.0
2012-07-30 14:10:00,31.16,31.2,31.14,31.17,53100.0,31.16,31.2,31.14,31.17,53100.0
2012-07-30 14:15:00,31.17,31.19,31.12,31.14,47100.0,31.17,31.19,31.12,31.14,47100.0
2012-07-30 14:20:00,31.14,31.18,31.09,31.13,73400.0,31.14,31.18,31.09,31.13,73400.0
2012-07-30 14:25:00,31.13,31.16,31.12,31.15,37600.0,31.13,31.16,31.12,31.15,37600.0
2012-07-30 14:30:00,31.16,31.19,31.15,31.15,51900.0,31.16,31.19,31.15,31.15,51900.0
2012-07-30 14:35:00,31.16,31.16,31.12,31.13,59500.0,31.16,31.16,31.12,31.13,59500.0
2012-07-30 14:40:00,31.13,31.17,31.12,31.15,57400.0,31.13,31.17,31.12,31.15,57400.0
2012-07-30 14:45:00,31.14,31.16,31.11,31.13,31900.0,31.14,31.16,31.11,31.13,31900.0
2012-07-30 14:50:00,31.13,31.15,31.1,31.11,62800.0,31.13,31.15,31.1,31.11,62800.0
2012-07-30 14:55:00,31.12,31.16,31.11,31.15,52300.0,31.12,31.16,31.11,31.15,52300.0
2012-07-30 15:00:00,31.16,31.16,31.09,31.1,61900.0,31.16,31.16,31.09,31.1,61900.0
2012-07-30 15:05:00,31.11,31.13,31.0,31.02,54700.0,31.11,31.13,31.0,31.02,54700.0
2012-07-30 15:10:00,31.01,31.04,30.98,30.98,48200.0,31.01,31.04,30.98,30.98,48200.0
2012-07-30 15:15:00,30.99,31.06,30.98,31.05,71200.0,30.99,31.06,30.98,31.05,71200.0
2012-07-30 15:20:00,31.05,31.05,31.01,31.02,119200.0,31.05,31.05,31.01,31.02,119200.0
2012-07-30 15:25:00,31.01,31.03,30.99,31.02,83400.0,31.01,31.03,30.99,31.02,83400.0
2012-07-30 15:30:00,31.03,31.07,31.0,31.04,75200.0,31.03,31.07,31.0,31.04,75200.0
2012-07-30 15:35:00,31.03,31.04,30.92,30.93,103500.0,31.03,31.04,30.92,30.93,103500.0
2012-07-30 15:40:00,30.93,31.0,30.93,30.99,104900.0,30.93,31.0,30.93,30.99,104900.0
2012-07-30 15:45:00,30.99,31.0,30.96,30.98,124800.0,30.99,31.0,30.96,30.98,124800.0
2012-07-30 15:50:00,30.98,31.01,30.97,31.0,172400.0,30.98,31.01,30.97,31.0,172400.0
2012-07-30 15:55:00,30.99,31.01,30.96,31.0,276400.0,30.99,31.01,30.96,31.0,276400.0
2012-07-31 09:30:00,30.99,31.27,30.99,31.2,32800.0,30.99,31.27,30.99,31.2,32800.0
2012-07-31 09:35:00,31.21,31.23,31.14,31.15,26100.0,31.21,31.23,31.14,31.15,26100.0
2012-07-31 09:40:00,31.16,31.27,31.15,31.18,21800.0,31.16,31.27,31.15,31.18,21800.0
2012-07-31 09:45:00,31.2,31.2,31.07,31.09,23200.0,31.2,31.2,31.07,31.09,23200.0
2012-07-31 09:50:00,31.09,31.09,30.98,30.98,36300.0,31.09,31.09,30.98,30.98,36300.0
2012-07-31 09:55:00,30.97,31.07,30.91,31.07,42500.0,30.97,31.07,30.91,31.07,42500.0
2012-07-31 10:00:00,31.07,31.11,30.93,30.98,37300.0,31.07,31.11,30.93,30.98,37300.0
2012-07-31 10:05:00,30.99,30.99,30.84,30.89,41600.0,30.99,30.99,30.84,30.89,41600.0
2012-07-31 10:10:00,30.89,31.02,30.87,30.97,49600.0,30.89,31.02,30.87,30.97,49600.0
2012-07-31 10:15:00,30.97,31.08,30.97,31.05,29900.0,30.97,31.08,30.97,31.05,29900.0
2012-07-31 10:20:00,31.05,31.15,31.04,31.15,33300.0,31.05,31.15,31.04,31.15,33300.0
2012-07-31 10:25:00,31.15,31.15,31.05,31.07,31700.0,31.15,31.15,31.05,31.07,31700.0
2012-07-31 10:30:00,31.07,31.11,31.01,31.02,23500.0,31.07,31.11,31.01,31.02,23500.0
2012-07-31 10:35:00,31.01,31.01,30.93,30.98,24400.0,31.01,31.01,30.93,30.98,24400.0
2012-07-31 10:40:00,30.98,31.11,30.97,31.11,24000.0,30.98,31.11,30.97,31.11,24000.0
2012-07-31 10:45:00,31.12,31.15,31.1,31.12,21100.0,31.12,31.15,31.1,31.12,21100.0
2012-07-31 10:50:00,31.13,31.13,31.08,31.09,41500.0,31.13,31.13,31.08,31.09,41500.0
2012-07-31 10:55:00,31.1,31.1,31.03,31.04,28100.0,31.1,31.1,31.03,31.04,28100.0
2012-07-31 11:00:00,31.05,31.08,31.03,31.05,17400.0,31.05,31.08,31.03,31.05,17400.0
2012-07-31 11:05:00,31.05,31.06,31.02,31.05,17600.0,31.05,31.06,31.02,31.05,17600.0
2012-07-31 11:10:00,31.05,31.14,31.05,31.11,47400.0,31.05,31.14,31.05,31.11,47400.0
2012-07-31 11:15:00,31.11,31.11,31.06,31.07,10000.0,31.11,31.11,31.06,31.07,10000.0
2012-07-31 11:20:00,31.07,31.13,31.07,31.11,29400.0,31.07,31.13,31.07,31.11,29400.0
2012-07-31 11:25:00,31.11,31.13,31.09,31.11,29500.0,31.11,31.13,31.09,31.11,29500.0
2012-07-31 11:30:00,31.11,31.12,31.08,31.11,23000.0,31.11,31.12,31.08,31.11,23000.0
2012-07-31 11:35:00,31.11,31.15,31.09,31.12,10200.0,31.11,31.15,31.09,31.12,10200.0
2012-07-31 11:40:00,31.12,31.13,31.09,31.09,6100.0,31.12,31.13,31.09,31.09,6100.0
2012-07-31 11:45:00,31.08,31.09,31.05,31.07,13500.0,31.08,31.09,31.05,31.07,13500.0
2012-07-31 11:50:00,31.06,31.11,31.05,31.09,43600.0,31.06,31.11,31.05,31.09,43600.0
2012-07-31 11:55:00,31.09,31.11,31.08,31.09,9300.0,31.09,31.11,31.08,31.09,9300.0
2012-07-31 12:00:00,31.09,31.09,30.89,30.91,40300.0,31.09,31.09,30.89,30.91,40300.0
2012-07-31 12:05:00,30.92,30.99,30.92,30.99,21200.0,30.92,30.99,30.92,30.99,21200.0
2012-07-31 12:10:00,30.98,30.98,30.92,30.96,20400.0,30.98,30.98,30.92,30.96,20400.0
2012-07-31 12:15:00,30.97,30.99,30.96,30.97,8000.0,30.97,30.99,30.96,30.97,8000.0
2012-07-31 12:20:00,30.97,31.0,30.94,31.0,23200.0,30.97,31.0,30.94,31.0,23200.0
2012-07-31 12:25:00,31.0,31.03,30.99,31.03,13400.0,31.0,31.03,30.99,31.03,13400.0
2012-07-31 12:30:00,31.02,31.03,30.99,30.99,9800.0,31.02,31.03,30.99,30.99,9800.0
2012-07-31 12:35:00,31.0,31.04,31.0,31.01,11100.0,31.0,31.04,31.0,31.01,11100.0
2012-07-31 12:40:00,31.0,31.01,30.94,30.95,9200.0,31.0,31.01,30.94,30.95,9200.0
2012-07-31 12:45:00,30.95,30.95,30.9,30.93,11100.0,30.95,30.95,30.9,30.93,11100.0
2012-07-31 12:50:00,30.94,30.96,30.93,30.95,9500.0,30.94,30.96,30.93,30.95,9500.0
2012-07-31 12:55:00,30.95,30.95,30.91,30.93,15000.0,30.95,30.95,30.91,30.93,15000.0
2012-07-31 13:00:00,30.93,30.93,30.9,30.91,28700.0,30.93,30.93,30.9,30.91,28700.0
2012-07-31 13:05:00,30.92,30.98,30.92,30.97,20100.0,30.92,30.98,30.92,30.97,20100.0
2012-07-31 13:10:00,30.97,30.99,30.94,30.98,10600.0,30.97,30.99,30.94,30.98,10600.0
2012-07-31 13:15:00,30.98,30.99,30.95,30.95,11100.0,30.98,30.99,30.95,30.95,11100.0
2012-07-31 13:20:00,30.94,30.97,30.94,30.97,19500.0,30.94,30.97,30.94,30.97,19500.0
2012-07-31 13:25:00,30.98,31.02,30.96,31.01,26700.0,30.98,31.02,30.96,31.01,26700.0
2012-07-31 13:30:00,31.01,31.02,30.96,30.96,18400.0,31.01,31.02,30.96,30.96,18400.0
2012-07-31 13:35:00,30.96,31.02,30.95,31.0,30100.0,30.96,31.02,30.95,31.0,30100.0
2012-07-31 13:40:00,31.0,31.0,30.98,31.0,27200.0,31.0,31.0,30.98,31.0,27200.0
2012-07-31 13:45:00,31.0,31.03,30.98,31.0,17500.0,31.0,31.03,30.98,31.0,17500.0
2012-07-31 13:50:00,31.01,31.09,31.01,31.08,17700.0,31.01,31.09,31.01,31.08,17700.0
2012-07-31 13:55:00,31.08,31.09,31.07,31.07,8500.0,31.08,31.09,31.07,31.07,8500.0
2012-07-31 14:00:00,31.06,31.09,31.05,31.07,76700.0,31.06,31.09,31.05,31.07,76700.0
2012-07-31 14:05:00,31.07,31.07,31.04,31.05,45400.0,31.07,31.07,31.04,31.05,45400.0
2012-07-31 14:10:00,31.04,31.09,31.04,31.06,34600.0,31.04,31.09,31.04,31.06,34600.0
2012-07-31 14:15:00,31.07,31.09,31.05,31.08,35700.0,31.07,31.09,31.05,31.08,35700.0
2012-07-31 14:20:00,31.08,31.09,31.03,31.09,19700.0,31.08,31.09,31.03,31.09,19700.0
2012-07-31 14:25:00,31.1,31.13,31.09,31.12,13600.0,31.1,31.13,31.09,31.12,13600.0
2012-07-31 14:30:00,31.13,31.13,31.08,31.08,16400.0,31.13,31.13,31.08,31.08,16400.0
2012-07-31 14:35:00,31.08,31.09,31.06,31.07,19400.0,31.08,31.09,31.06,31.07,19400.0
2012-07-31 14:40:00,31.06,31.08,31.04,31.07,20800.0,31.06,31.08,31.04,31.07,20800.0
2012-07-31 14:45:00,31.07,31.07,31.03,31.06,126800.0,31.07,31.07,31.03,31.06,126800.0
2012-07-31 14:50:00,31.06,31.07,31.05,31.07,18600.0,31.06,31.07,31.05,31.07,18600.0
2012-07-31 14:55:00,31.07,31.08,30.98,30.98,19600.0,31.07,31.08,30.98,30.98,19600.0
2012-07-31 15:00:00,30.98,30.99,30.94,30.95,35100.0,30.98,30.99,30.94,30.95,35100.0
2012-07-31 15:05:00,30.95,30.97,30.94,30.97,13100.0,30.95,30.97,30.94,30.97,13100.0
2012-07-31 15:10:00,30.97,31.0,30.95,30.97,35900.0,30.97,31.0,30.95,30.97,35900.0
2012-07-31 15:15:00,30.96,30.99,30.96,30.99,23100.0,30.96,30.99,30.96,30.99,23100.0
2012-07-31 15:20:00,30.99,31.0,30.97,30.98,16400.0,30.99,31.0,30.97,30.98,16400.0
2012-07-31 15:25:00,30.97,31.02,30.97,31.02,26200.0,30.97,31.02,30.97,31.02,26200.0
2012-07-31 15:30:00,31.02,31.02,30.92,30.95,33300.0,31.02,31.02,30.92,30.95,33300.0
2012-07-31 15:35:00,30.96,30.98,30.92,30.93,36800.0,30.96,30.98,30.92,30.93,36800.0
2012-07-31 15:40:00,30.94,30.96,30.9,30.96,39200.0,30.94,30.96,30.9,30.96,39200.0
2012-07-31 15:45:00,30.95,30.97,30.91,30.91,52700.0,30.95,30.97,30.91,30.91,52700.0
2012-07-31 15:50:00,30.91,30.97,30.9,30.96,129100.0,30.91,30.97,30.9,30.96,129100.0
2012-07-31 15:55:00,30.96,30.97,30.88,30.88,149700.0,30.96,30.97,30.88,30.88,149700.0
2012-08-01 09:30:00,31.05,31.17,31.0,31.03,29400.0,31.05,31.17,31.0,31.03,29400.0
2012-08-01 09:35:00,31.03,31.03,30.92,30.97,20300.0,31.03,31.03,30.92,30.97,20300.0
2012-08-01 09:40:00,30.97,30.98,30.92,30.94,13700.0,30.97,30.98,30.92,30.94,13700.0
2012-08-01 09:45:00,30.93,30.96,30.88,30.92,13600.0,30.93,30.96,30.88,30.92,13600.0
2012-08-01 09:50:00,30.91,31.01,30.91,30.99,17500.0,30.91,31.01,30.91,30.99,17500.0
2012-08-01 09:55:00,30.98,31.01,30.96,30.97,10700.0,30.98,31.01,30.96,30.97,10700.0
2012-08-01 10:00:00,30.97,30.99,30.89,30.98,18300.0,30.97,30.99,30.89,30.98,18300.0
2012-08-01 10:05:00,30.96,31.02,30.93,30.99,25800.0,30.96,31.02,30.93,30.99,25800.0
2012-08-01 10:10:00,30.99,31.03,30.86,30.87,30600.0,30.99,31.03,30.86,30.87,30600.0
2012-08-01 10:15:00,30.88,30.88,30.79,30.8,24200.0,30.88,30.88,30.79,30.8,24200.0
2012-08-01 10:20:00,30.8,30.8,30.73,30.77,29100.0,30.8,30.8,30.73,30.77,29100.0
2012-08-01 10:25:00,30.77,30.77,30.71,30.71,28600.0,30.77,30.77,30.71,30.71,28600.0
2012-08-01 10:30:00,30.71,30.71,30.65,30.68,41100.0,30.71,30.71,30.65,30.68,41100.0
2012-08-01 10:35:00,30.68,30.77,30.68,30.76,58700.0,30.68,30.77,30.68,30.76,58700.0
2012-08-01 10:40:00,30.77,30.81,30.73,30.74,27600.0,30.77,30.81,30.73,30.74,27600.0
2012-08-01 10:45:00,30.75,30.85,30.75,30.85,32400.0,30.75,30.85,30.75,30.85,32400.0
2012-08-01 10:50:00,30.85,30.85,30.8,30.84,20500.0,30.85,30.85,30.8,30.84,20500.0
2012-08-01 10:55:00,30.84,30.89,30.83,30.83,77200.0,30.84,30.89,30.83,30.83,77200.0
2012-08-01 11:00:00,30.83,30.84,30.81,30.81,13400.0,30.83,30.84,30.81,30.81,13400.0
2012-08-01 11:05:00,30.81,30.84,30.76,30.84,16900.0,30.81,30.84,30.76,30.84,16900.0
2012-08-01 11:10:00,30.84,30.87,30.76,30.77,19300.0,30.84,30.87,30.76,30.77,19300.0
2012-08-01 11:15:00,30.77,30.79,30.75,30.76,21800.0,30.77,30.79,30.75,30.76,21800.0
2012-08-01 11:20:00,30.76,30.76,30.73,30.74,18100.0,30.76,30.76,30.73,30.74,18100.0
2012-08-01 11:25:00,30.74,30.74,30.68,30.69,67400.0,30.74,30.74,30.68,30.69,67400.0
2012-08-01 11:30:00,30.7,30.72,30.7,30.7,22500.0,30.7,30.72,30.7,30.7,22500.0
2012-08-01 11:35:00,30.69,30.7,30.64,30.65,15500.0,30.69,30.7,30.64,30.65,15500.0
2012-08-01 11:40:00,30.65,30.69,30.65,30.67,17300.0,30.65,30.69,30.65,30.67,17300.0
2012-08-01 11:45:00,30.68,30.71,30.67,30.71,7000.0,30.68,30.71,30.67,30.71,7000.0
2012-08-01 11:50:00,30.72,30.75,30.72,30.75,4800.0,30.72,30.75,30.72,30.75,4800.0
2012-08-01 11:55:00,30.75,30.76,30.73,30.75,17900.0,30.75,30.76,30.73,30.75,17900.0
2012-08-01 12:00:00,30.75,30.75,30.7,30.75,16600.0,30.75,30.75,30.7,30.75,16600.0
2012-08-01 12:05:00,30.74,30.76,30.73,30.75,10000.0,30.74,30.76,30.73,30.75,10000.0
2012-08-01 12:10:00,30.76,30.77,30.76,30.76,7200.0,30.76,30.77,30.76,30.76,7200.0
2012-08-01 12:15:00,30.76,30.79,30.76,30.78,9300.0,30.76,30.79,30.76,30.78,9300.0
2012-08-01 12:20:00,30.79,30.84,30.78,30.84,14600.0,30.79,30.84,30.78,30.84,14600.0
2012-08-01 12:25:00,30.84,30.85,30.83,30.84,7600.0,30.84,30.85,30.83,30.84,7600.0
2012-08-01 12:30:00,30.84,30.88,30.83,30.87,23500.0,30.84,30.88,30.83,30.87,23500.0
2012-08-01 12:35:00,30.85,30.86,30.81,30.83,21600.0,30.85,30.86,30.81,30.83,21600.0
2012-08-01 12:40:00,30.83,30.84,30.82,30.84,8500.0,30.83,30.84,30.82,30.84,8500.0
2012-08-01 12:45:00,30.83,30.84,30.83,30.84,2300.0,30.83,30.84,30.83,30.84,2300.0
2012-08-01 12:50:00,30.84,30.85,30.83,30.84,11400.0,30.84,30.85,30.83,30.84,11400.0
2012-08-01 12:55:00,30.85,30.86,30.85,30.86,23500.0,30.85,30.86,30.85,30.86,23500.0
2012-08-01 13:00:00,30.86,30.9,30.86,30.88,23800.0,30.86,30.9,30.86,30.88,23800.0
2012-08-01 13:05:00,30.88,30.9,30.88,30.89,12800.0,30.88,30.9,30.88,30.89,12800.0
2012-08-01 13:10:00,30.88,30.89,30.84,30.88,35900.0,30.88,30.89,30.84,30.88,35900.0
2012-08-01 13:15:00,30.87,30.89,30.84,30.89,53500.0,30.87,30.89,30.84,30.89,53500.0
2012-08-01 13:20:00,30.89,30.91,30.87,30.89,23200.0,30.89,30.91,30.87,30.89,23200.0
2012-08-01 13:25:00,30.89,30.89,30.84,30.84,8200.0,30.89,30.89,30.84,30.84,8200.0
2012-08-01 13:30:00,30.83,30.83,30.82,30.83,5000.0,30.83,30.83,30.82,30.83,5000.0
2012-08-01 13:35:00,30.82,30.88,30.82,30.87,12500.0,30.82,30.88,30.82,30.87,12500.0
2012-08-01 13:40:00,30.87,30.9,30.85,30.9,31200.0,30.87,30.9,30.85,30.9,31200.0
2012-08-01 13:45:00,30.9,30.92,30.89,30.89,9000.0,30.9,30.92,30.89,30.89,9000.0
2012-08-01 13:50:00,30.89,30.92,30.88,30.92,52200.0,30.89,30.92,30.88,30.92,52200.0
2012-08-01 13:55:00,30.91,30.92,30.86,30.88,42700.0,30.91,30.92,30.86,30.88,42700.0
2012-08-01 14:00:00,30.88,30.91,30.87,30.9,76800.0,30.88,30.91,30.87,30.9,76800.0
2012-08-01 14:05:00,30.9,30.9,30.85,30.87,56900.0,30.9,30.9,30.85,30.87,56900.0
2012-08-01 14:10:00,30.88,30.9,30.7,30.84,154500.0,30.88,30.9,30.7,30.84,154500.0
2012-08-01 14:15:00,30.84,30.89,30.7,30.78,74500.0,30.84,30.89,30.7,30.78,74500.0
2012-08-01 14:20:00,30.77,30.87,30.74,30.83,44900.0,30.77,30.87,30.74,30.83,44900.0
2012-08-01 14:25:00,30.81,30.9,30.77,30.89,46000.0,30.81,30.9,30.77,30.89,46000.0
2012-08-01 14:30:00,30.89,30.9,30.78,30.79,53200.0,30.89,30.9,30.78,30.79,53200.0
2012-08-01 14:35:00,30.81,30.83,30.78,30.78,17500.0,30.81,30.83,30.78,30.78,17500.0
2012-08-01 14:40:00,30.78,30.83,30.78,30.8,19400.0,30.78,30.83,30.78,30.8,19400.0
2012-08-01 14:45:00,30.8,30.82,30.69,30.75,16000.0,30.8,30.82,30.69,30.75,16000.0
2012-08-01 14:50:00,30.76,30.8,30.71,30.73,28200.0,30.76,30.8,30.71,30.73,28200.0
2012-08-01 14:55:00,30.74,30.77,30.72,30.77,23900.0,30.74,30.77,30.72,30.77,23900.0
2012-08-01 15:00:00,30.78,30.78,30.72,30.74,19800.0,30.78,30.78,30.72,30.74,19800.0
2012-08-01 15:05:00,30.74,30.81,30.74,30.8,31600.0,30.74,30.81,30.74,30.8,31600.0
2012-08-01 15:10:00,30.8,30.82,30.72,30.72,32300.0,30.8,30.82,30.72,30.72,32300.0
2012-08-01 15:15:00,30.71,30.78,30.7,30.76,21000.0,30.71,30.78,30.7,30.76,21000.0
2012-08-01 15:20:00,30.75,30.79,30.73,30.79,23900.0,30.75,30.79,30.73,30.79,23900.0
2012-08-01 15:25:00,30.79,30.89,30.78,30.86,58500.0,30.79,30.89,30.78,30.86,58500.0
2012-08-01 15:30:00,30.87,30.88,30.82,30.84,54200.0,30.87,30.88,30.82,30.84,54200.0
2012-08-01 15:35:00,30.84,30.85,30.74,30.76,57700.0,30.84,30.85,30.74,30.76,57700.0
2012-08-01 15:40:00,30.77,30.81,30.76,30.78,53300.0,30.77,30.81,30.76,30.78,53300.0
2012-08-01 15:45:00,30.77,30.79,30.7,30.73,67000.0,30.77,30.79,30.7,30.73,67000.0
2012-08-01 15:50:00,30.73,30.78,30.72,30.74,79300.0,30.73,30.78,30.72,30.74,79300.0
2012-08-01 15:55:00,30.74,30.75,30.66,30.68,143600.0,30.74,30.75,30.66,30.68,143600.0
2012-08-02 09:30:00,30.46,30.5,30.25,30.41,45600.0,30.46,30.5,30.25,30.41,45600.0
2012-08-02 09:35:00,30.38,30.54,30.37,30.52,34700.0,30.38,30.54,30.37,30.52,34700.0
2012-08-02 09:40:00,30.52,30.59,30.49,30.54,27200.0,30.52,30.59,30.49,30.54,27200.0
2012-08-02 09:45:00,30.58,30.7,30.58,30.62,36100.0,30.58,30.7,30.58,30.62,36100.0
2012-08-02 09:50:00,30.61,30.63,30.54,30.58,47000.0,30.61,30.63,30.54,30.58,47000.0
2012-08-02 09:55:00,30.58,30.65,30.57,30.6,74600.0,30.58,30.65,30.57,30.6,74600.0
2012-08-02 10:00:00,30.59,30.62,30.5,30.55,31200.0,30.59,30.62,30.5,30.55,31200.0
2012-08-02 10:05:00,30.53,30.77,30.53,30.77,27400.0,30.53,30.77,30.53,30.77,27400.0
2012-08-02 10:10:00,30.78,30.8,30.74,30.77,38300.0,30.78,30.8,30.74,30.77,38300.0
2012-08-02 10:15:00,30.78,30.78,30.68,30.73,28900.0,30.78,30.78,30.68,30.73,28900.0
2012-08-02 10:20:00,30.73,30.78,30.69,30.7,19000.0,30.73,30.78,30.69,30.7,19000.0
2012-08-02 10:25:00,30.71,30.83,30.71,30.79,48000.0,30.71,30.83,30.71,30.79,48000.0
2012-08-02 10:30:00,30.78,30.78,30.7,30.71,24300.0,30.78,30.78,30.7,30.71,24300.0
2012-08-02 10:35:00,30.71,30.73,30.65,30.66,14100.0,30.71,30.73,30.65,30.66,14100.0
2012-08-02 10:40:00,30.65,30.67,30.6,30.61,33200.0,30.65,30.67,30.6,30.61,33200.0
2012-08-02 10:45:00,30.62,30.67,30.6,30.64,26300.0,30.62,30.67,30.6,30.64,26300.0
2012-08-02 10:50:00,30.66,30.67,30.6,30.6,44700.0,30.66,30.67,30.6,30.6,44700.0
2012-08-02 10:55:00,30.61,30.62,30.49,30.58,109200.0,30.61,30.62,30.49,30.58,109200.0
2012-08-02 11:00:00,30.59,30.65,30.55,30.58,59100.0,30.59,30.65,30.55,30.58,59100.0
2012-08-02 11:05:00,30.58,30.62,30.56,30.56,36300.0,30.58,30.62,30.56,30.56,36300.0
2012-08-02 11:10:00,30.56,30.58,30.55,30.58,40100.0,30.56,30.58,30.55,30.58,40100.0
2012-08-02 11:15:00,30.57,30.57,30.5,30.53,23700.0,30.57,30.57,30.5,30.53,23700.0
2012-08-02 11:20:00,30.53,30.53,30.45,30.52,20000.0,30.53,30.53,30.45,30.52,20000.0
2012-08-02 11:25:00,30.5,30.6,30.46,30.59,12000.0,30.5,30.6,30.46,30.59,12000.0
2012-08-02 11:30:00,30.58,30.58,30.42,30.46,22600.0,30.58,30.58,30.42,30.46,22600.0
2012-08-02 11:35:00,30.45,30.5,30.43,30.46,39900.0,30.45,30.5,30.43,30.46,39900.0
2012-08-02 11:40:00,30.45,30.47,30.4,30.43,25300.0,30.45,30.47,30.4,30.43,25300.0
2012-08-02 11:45:00,30.44,30.46,30.4,30.43,22400.0,30.44,30.46,30.4,30.43,22400.0
2012-08-02 11:50:00,30.44,30.45,30.36,30.37,32700.0,30.44,30.45,30.36,30.37,32700.0
2012-08-02 11:55:00,30.37,30.44,30.34,30.44,20000.0,30.37,30.44,30.34,30.44,20000.0
2012-08-02 12:00:00,30.44,30.47,30.44,30.46,10800.0,30.44,30.47,30.44,30.46,10800.0
2012-08-02 12:05:00,30.44,30.48,30.43,30.48,32900.0,30.44,30.48,30.43,30.48,32900.0
2012-08-02 12:10:00,30.47,30.5,30.46,30.47,31200.0,30.47,30.5,30.46,30.47,31200.0
2012-08-02 12:15:00,30.47,30.5,30.42,30.45,22500.0,30.47,30.5,30.42,30.45,22500.0
2012-08-02 12:20:00,30.45,30.46,30.41,30.41,22500.0,30.45,30.46,30.41,30.41,22500.0
2012-08-02 12:25:00,30.41,30.44,30.4,30.41,36200.0,30.41,30.44,30.4,30.41,36200.0
2012-08-02 12:30:00,30.4,30.41,30.28,30.32,72300.0,30.4,30.41,30.28,30.32,72300.0
2012-08-02 12:35:00,30.32,30.39,30.3,30.38,30900.0,30.32,30.39,30.3,30.38,30900.0
2012-08-02 12:40:00,30.4,30.42,30.38,30.4,24600.0,30.4,30.42,30.38,30.4,24600.0
2012-08-02 12:45:00,30.4,30.42,30.37,30.37,15100.0,30.4,30.42,30.37,30.37,15100.0
2012-08-02 12:50:00,30.37,30.37,30.32,30.35,36100.0,30.37,30.37,30.32,30.35,36100.0
2012-08-02 12:55:00,30.35,30.43,30.33,30.41,17100.0,30.35,30.43,30.33,30.41,17100.0
2012-08-02 13:00:00,30.41,30.42,30.38,30.42,23400.0,30.41,30.42,30.38,30.42,23400.0
2012-08-02 13:05:00,30.41,30.43,30.39,30.42,16800.0,30.41,30.43,30.39,30.42,16800.0
2012-08-02 13:10:00,30.43,30.43,30.38,30.39,18300.0,30.43,30.43,30.38,30.39,18300.0
2012-08-02 13:15:00,30.39,30.4,30.34,30.39,24600.0,30.39,30.4,30.34,30.39,24600.0
2012-08-02 13:20:00,30.4,30.4,30.37,30.39,13000.0,30.4,30.4,30.37,30.39,13000.0
2012-08-02 13:25:00,30.4,30.42,30.38,30.39,54500.0,30.4,30.42,30.38,30.39,54500.0
2012-08-02 13:30:00,30.39,30.41,30.37,30.41,10900.0,30.39,30.41,30.37,30.41,10900.0
2012-08-02 13:35:00,30.42,30.42,30.36,30.37,13300.0,30.42,30.42,30.36,30.37,13300.0
2012-08-02 13:40:00,30.36,30.38,30.34,30.35,8900.0,30.36,30.38,30.34,30.35,8900.0
2012-08-02 13:45:00,30.35,30.4,30.34,30.35,23800.0,30.35,30.4,30.34,30.35,23800.0
2012-08-02 13:50:00,30.35,30.42,30.34,30.4,23300.0,30.35,30.42,30.34,30.4,23300.0
2012-08-02 13:55:00,30.4,30.4,30.36,30.37,23300.0,30.4,30.4,30.36,30.37,23300.0
2012-08-02 14:00:00,30.36,30.39,30.35,30.38,16900.0,30.36,30.39,30.35,30.38,16900.0
2012-08-02 14:05:00,30.38,30.4,30.37,30.37,20300.0,30.38,30.4,30.37,30.37,20300.0
2012-08-02 14:10:00,30.38,30.39,30.36,30.39,10900.0,30.38,30.39,30.36,30.39,10900.0
2012-08-02 14:15:00,30.38,30.4,30.36,30.39,10100.0,30.38,30.4,30.36,30.39,10100.0
2012-08-02 14:20:00,30.38,30.41,30.38,30.4,16300.0,30.38,30.41,30.38,30.4,16300.0
2012-08-02 14:25:00,30.4,30.44,30.4,30.4,24700.0,30.4,30.44,30.4,30.4,24700.0
2012-08-02 14:30:00,30.4,30.45,30.4,30.44,12600.0,30.4,30.45,30.4,30.44,12600.0
2012-08-02 14:35:00,30.43,30.52,30.42,30.5,30800.0,30.43,30.52,30.42,30.5,30800.0
2012-08-02 14:40:00,30.5,30.51,30.45,30.48,13600.0,30.5,30.51,30.45,30.48,13600.0
2012-08-02 14:45:00,30.48,30.5,30.46,30.49,16000.0,30.48,30.5,30.46,30.49,16000.0
2012-08-02 14:50:00,30.48,30.49,30.42,30.46,35000.0,30.48,30.49,30.42,30.46,35000.0
2012-08-02 14:55:00,30.47,30.52,30.46,30.47,33200.0,30.47,30.52,30.46,30.47,33200.0
2012-08-02 15:00:00,30.48,30.57,30.48,30.56,22700.0,30.48,30.57,30.48,30.56,22700.0
2012-08-02 15:05:00,30.56,30.58,30.54,30.55,19800.0,30.56,30.58,30.54,30.55,19800.0
2012-08-02 15:10:00,30.54,30.56,30.51,30.52,10300.0,30.54,30.56,30.51,30.52,10300.0
2012-08-02 15:15:00,30.51,30.53,30.45,30.52,32600.0,30.51,30.53,30.45,30.52,32600.0
2012-08-02 15:20:00,30.53,30.55,30.51,30.51,17300.0,30.53,30.55,30.51,30.51,17300.0
2012-08-02 15:25:00,30.52,30.54,30.5,30.5,22500.0,30.52,30.54,30.5,30.5,22500.0
2012-08-02 15:30:00,30.5,30.57,30.5,30.54,39100.0,30.5,30.57,30.5,30.54,39100.0
2012-08-02 15:35:00,30.54,30.58,30.51,30.58,42900.0,30.54,30.58,30.51,30.58,42900.0
2012-08-02 15:40:00,30.59,30.59,30.51,30.55,73700.0,30.59,30.59,30.51,30.55,73700.0
2012-08-02 15:45:00,30.54,30.57,30.49,30.54,103800.0,30.54,30.57,30.49,30.54,103800.0
2012-08-02 15:50:00,30.53,30.59,30.53,30.59,91400.0,30.53,30.59,30.53,30.59,91400.0
2012-08-02 15:55:00,30.59,30.63,30.57,30.57,131100.0,30.59,30.63,30.57,30.57,131100.0
2012-08-03 09:30:00,31.15,31.35,31.06,31.06,91200.0,31.15,31.35,31.06,31.06,91200.0
2012-08-03 09:35:00,31.06,31.16,31.05,31.15,61600.0,31.06,31.16,31.05,31.15,61600.0
2012-08-03 09:40:00,31.15,31.29,31.11,31.29,20900.0,31.15,31.29,31.11,31.29,20900.0
2012-08-03 09:45:00,31.3,31.43,31.28,31.43,47700.0,31.3,31.43,31.28,31.43,47700.0
2012-08-03 09:50:00,31.42,31.5,31.4,31.49,95100.0,31.42,31.5,31.4,31.49,95100.0
2012-08-03 09:55:00,31.49,31.54,31.47,31.54,65800.0,31.49,31.54,31.47,31.54,65800.0
2012-08-03 10:00:00,31.54,31.58,31.49,31.56,90100.0,31.54,31.58,31.49,31.56,90100.0
2012-08-03 10:05:00,31.57,31.69,31.57,31.6,84300.0,31.57,31.69,31.57,31.6,84300.0
2012-08-03 10:10:00,31.61,31.63,31.56,31.58,62200.0,31.61,31.63,31.56,31.58,62200.0
2012-08-03 10:15:00,31.59,31.65,31.56,31.56,36400.0,31.59,31.65,31.56,31.56,36400.0
2012-08-03 10:20:00,31.55,31.56,31.52,31.55,32700.0,31.55,31.56,31.52,31.55,32700.0
2012-08-03 10:25:00,31.55,31.65,31.55,31.65,26500.0,31.55,31.65,31.55,31.65,26500.0
2012-08-03 10:30:00,31.64,31.65,31.56,31.59,28000.0,31.64,31.65,31.56,31.59,28000.0
2012-08-03 10:35:00,31.59,31.64,31.59,31.61,40400.0,31.59,31.64,31.59,31.61,40400.0
2012-08-03 10:40:00,31.61,31.67,31.59,31.61,44800.0,31.61,31.67,31.59,31.61,44800.0
2012-08-03 10:45:00,31.61,31.61,31.56,31.59,21900.0,31.61,31.61,31.56,31.59,21900.0
2012-08-03 10:50:00,31.58,31.61,31.55,31.58,15100.0,31.58,31.61,31.55,31.58,15100.0
2012-08-03 10:55:00,31.57,31.62,31.57,31.6,20700.0,31.57,31.62,31.57,31.6,20700.0
2012-08-03 11:00:00,31.61,31.66,31.6,31.66,35900.0,31.61,31.66,31.6,31.66,35900.0
2012-08-03 11:05:00,31.65,31.7,31.64,31.69,36800.0,31.65,31.7,31.64,31.69,36800.0
2012-08-03 11:10:00,31.7,31.79,31.7,31.75,92000.0,31.7,31.79,31.7,31.75,92000.0
2012-08-03 11:15:00,31.75,31.76,31.68,31.68,38000.0,31.75,31.76,31.68,31.68,38000.0
2012-08-03 11:20:00,31.68,31.71,31.68,31.69,16900.0,31.68,31.71,31.68,31.69,16900.0
2012-08-03 11:25:00,31.69,31.73,31.67,31.71,16600.0,31.69,31.73,31.67,31.71,16600.0
2012-08-03 11:30:00,31.71,31.74,31.7,31.73,15800.0,31.71,31.74,31.7,31.73,15800.0
2012-08-03 11:35:00,31.72,31.77,31.72,31.74,15400.0,31.72,31.77,31.72,31.74,15400.0
2012-08-03 11:40:00,31.75,31.76,31.72,31.73,7900.0,31.75,31.76,31.72,31.73,7900.0
2012-08-03 11:45:00,31.74,31.75,31.71,31.71,9600.0,31.74,31.75,31.71,31.71,9600.0
2012-08-03 11:50:00,31.71,31.77,31.7,31.76,23200.0,31.71,31.77,31.7,31.76,23200.0
2012-08-03 11:55:00,31.76,31.79,31.74,31.79,30700.0,31.76,31.79,31.74,31.79,30700.0
2012-08-03 12:00:00,31.79,31.82,31.76,31.78,23100.0,31.79,31.82,31.76,31.78,23100.0
2012-08-03 12:05:00,31.78,31.79,31.74,31.74,19600.0,31.78,31.79,31.74,31.74,19600.0
2012-08-03 12:10:00,31.74,31.76,31.74,31.76,13200.0,31.74,31.76,31.74,31.76,13200.0
2012-08-03 12:15:00,31.76,31.77,31.74,31.76,30500.0,31.76,31.77,31.74,31.76,30500.0
2012-08-03 12:20:00,31.76,31.8,31.76,31.8,23900.0,31.76,31.8,31.76,31.8,23900.0
2012-08-03 12:25:00,31.8,31.83,31.8,31.83,27000.0,31.8,31.83,31.8,31.83,27000.0
2012-08-03 12:30:00,31.83,31.85,31.79,31.79,25500.0,31.83,31.85,31.79,31.79,25500.0
2012-08-03 12:35:00,31.79,31.81,31.77,31.81,14200.0,31.79,31.81,31.77,31.81,14200.0
2012-08-03 12:40:00,31.8,31.84,31.79,31.84,43300.0,31.8,31.84,31.79,31.84,43300.0
2012-08-03 12:45:00,31.84,31.86,31.83,31.84,29300.0,31.84,31.86,31.83,31.84,29300.0
2012-08-03 12:50:00,31.83,31.85,31.83,31.84,33800.0,31.83,31.85,31.83,31.84,33800.0
2012-08-03 12:55:00,31.84,31.84,31.79,31.8,13800.0,31.84,31.84,31.79,31.8,13800.0
2012-08-03 13:00:00,31.8,31.83,31.79,31.81,28400.0,31.8,31.83,31.79,31.81,28400.0
2012-08-03 13:05:00,31.81,31.82,31.8,31.82,19300.0,31.81,31.82,31.8,31.82,19300.0
2012-08-03 13:10:00,31.81,31.83,31.79,31.8,19500.0,31.81,31.83,31.79,31.8,19500.0
2012-08-03 13:15:00,31.8,31.82,31.8,31.8,11500.0,31.8,31.82,31.8,31.8,11500.0
2012-08-03 13:20:00,31.8,31.82,31.79,31.81,11900.0,31.8,31.82,31.79,31.81,11900.0
2012-08-03 13:25:00,31.81,31.83,31.8,31.82,10500.0,31.81,31.83,31.8,31.82,10500.0
2012-08-03 13:30:00,31.81,31.82,31.79,31.82,28700.0,31.81,31.82,31.79,31.82,28700.0
2012-08-03 13:35:00,31.82,31.82,31.78,31.79,13400.0,31.82,31.82,31.78,31.79,13400.0
2012-08-03 13:40:00,31.79,31.82,31.79,31.82,32600.0,31.79,31.82,31.79,31.82,32600.0
2012-08-03 13:45:00,31.82,31.85,31.82,31.85,15600.0,31.82,31.85,31.82,31.85,15600.0
2012-08-03 13:50:00,31.85,31.88,31.84,31.88,22800.0,31.85,31.88,31.84,31.88,22800.0
2012-08-03 13:55:00,31.87,31.88,31.85,31.87,33700.0,31.87,31.88,31.85,31.87,33700.0
2012-08-03 14:00:00,31.87,31.88,31.86,31.88,52900.0,31.87,31.88,31.86,31.88,52900.0
2012-08-03 14:05:00,31.89,31.9,31.88,31.9,35000.0,31.89,31.9,31.88,31.9,35000.0
2012-08-03 14:10:00,31.9,31.91,31.89,31.91,17700.0,31.9,31.91,31.89,31.91,17700.0
2012-08-03 14:15:00,31.9,31.93,31.9,31.93,39700.0,31.9,31.93,31.9,31.93,39700.0
2012-08-03 14:20:00,31.93,31.96,31.92,31.95,35600.0,31.93,31.96,31.92,31.95,35600.0
2012-08-03 14:25:00,31.96,31.97,31.93,31.94,60900.0,31.96,31.97,31.93,31.94,60900.0
2012-08-03 14:30:00,31.95,31.95,31.9,31.91,38300.0,31.95,31.95,31.9,31.91,38300.0
2012-08-03 14:35:00,31.91,31.95,31.91,31.91,32000.0,31.91,31.95,31.91,31.91,32000.0
2012-08-03 14:40:00,31.92,31.95,31.9,31.95,31600.0,31.92,31.95,31.9,31.95,31600.0
2012-08-03 14:45:00,31.95,31.96,31.93,31.93,39900.0,31.95,31.96,31.93,31.93,39900.0
2012-08-03 14:50:00,31.94,31.97,31.93,31.97,48200.0,31.94,31.97,31.93,31.97,48200.0
2012-08-03 14:55:00,31.97,31.97,31.94,31.95,43200.0,31.97,31.97,31.94,31.95,43200.0
2012-08-03 15:00:00,31.96,31.98,31.94,31.98,38400.0,31.96,31.98,31.94,31.98,38400.0
2012-08-03 15:05:00,31.97,32.0,31.97,32.0,47900.0,31.97,32.0,31.97,32.0,47900.0
2012-08-03 15:10:00,32.0,32.0,31.97,31.98,31800.0,32.0,32.0,31.97,31.98,31800.0
2012-08-03 15:15:00,31.98,31.98,31.97,31.97,62000.0,31.98,31.98,31.97,31.97,62000.0
2012-08-03 15:20:00,31.97,32.0,31.97,31.98,58900.0,31.97,32.0,31.97,31.98,58900.0
2012-08-03 15:25:00,31.98,32.0,31.96,31.97,86900.0,31.98,32.0,31.96,31.97,86900.0
2012-08-03 15:30:00,31.98,31.98,31.92,31.95,77200.0,31.98,31.98,31.92,31.95,77200.0
2012-08-03 15:35:00,31.95,31.96,31.91,31.94,109300.0,31.95,31.96,31.91,31.94,109300.0
2012-08-03 15:40:00,31.95,31.98,31.94,31.98,83900.0,31.95,31.98,31.94,31.98,83900.0
2012-08-03 15:45:00,31.98,32.06,31.97,32.06,143600.0,31.98,32.06,31.97,32.06,143600.0
2012-08-03 15:50:00,32.06,32.06,31.98,31.98,178100.0,32.06,32.06,31.98,31.98,178100.0
2012-08-03 15:55:00,31.98,32.02,31.96,32.01,206900.0,31.98,32.02,31.96,32.01,206900.0
2012-08-06 09:30:00,32.02,32.19,32.02,32.1,61000.0,32.02,32.19,32.02,32.1,61000.0
2012-08-06 09:35:00,32.08,32.08,32.01,32.03,20400.0,32.08,32.08,32.01,32.03,20400.0
2012-08-06 09:40:00,32.03,32.13,32.01,32.13,24000.0,32.03,32.13,32.01,32.13,24000.0
2012-08-06 09:45:00,32.12,32.22,32.12,32.22,41100.0,32.12,32.22,32.12,32.22,41100.0
2012-08-06 09:50:00,32.22,32.24,32.11,32.15,32300.0,32.22,32.24,32.11,32.15,32300.0
2012-08-06 09:55:00,32.14,32.18,32.11,32.15,22800.0,32.14,32.18,32.11,32.15,22800.0
2012-08-06 10:00:00,32.15,32.22,32.14,32.2,26400.0,32.15,32.22,32.14,32.2,26400.0
2012-08-06 10:05:00,32.21,32.3,32.21,32.24,62000.0,32.21,32.3,32.21,32.24,62000.0
2012-08-06 10:10:00,32.23,32.24,32.2,32.24,47500.0,32.23,32.24,32.2,32.24,47500.0
2012-08-06 10:15:00,32.24,32.3,32.19,32.3,45000.0,32.24,32.3,32.19,32.3,45000.0
2012-08-06 10:20:00,32.3,32.31,32.19,32.2,28400.0,32.3,32.31,32.19,32.2,28400.0
2012-08-06 10:25:00,32.2,32.23,32.19,32.22,22000.0,32.2,32.23,32.19,32.22,22000.0
2012-08-06 10:30:00,32.23,32.27,32.21,32.23,15500.0,32.23,32.27,32.21,32.23,15500.0
2012-08-06 10:35:00,32.23,32.23,32.18,32.18,33100.0,32.23,32.23,32.18,32.18,33100.0
2012-08-06 10:40:00,32.17,32.2,32.15,32.19,20200.0,32.17,32.2,32.15,32.19,20200.0
2012-08-06 10:45:00,32.18,32.19,32.12,32.16,18700.0,32.18,32.19,32.12,32.16,18700.0
2012-08-06 10:50:00,32.15,32.17,32.14,32.17,17100.0,32.15,32.17,32.14,32.17,17100.0
2012-08-06 10:55:00,32.17,32.19,32.14,32.16,11800.0,32.17,32.19,32.14,32.16,11800.0
2012-08-06 11:00:00,32.16,32.19,32.13,32.18,16000.0,32.16,32.19,32.13,32.18,16000.0
2012-08-06 11:05:00,32.19,32.2,32.15,32.16,23200.0,32.19,32.2,32.15,32.16,23200.0
2012-08-06 11:10:00,32.16,32.18,32.12,32.17,20900.0,32.16,32.18,32.12,32.17,20900.0
2012-08-06 11:15:00,32.18,32.19,32.12,32.19,18400.0,32.18,32.19,32.12,32.19,18400.0
2012-08-06 11:20:00,32.19,32.27,32.18,32.27,25000.0,32.19,32.27,32.18,32.27,25000.0
2012-08-06 11:25:00,32.28,32.3,32.18,32.18,27100.0,32.28,32.3,32.18,32.18,27100.0
2012-08-06 11:30:00,32.18,32.24,32.17,32.24,25600.0,32.18,32.24,32.17,32.24,25600.0
2012-08-06 11:35:00,32.24,32.26,32.22,32.25,11000.0,32.24,32.26,32.22,32.25,11000.0
2012-08-06 11:40:00,32.25,32.26,32.24,32.25,12700.0,32.25,32.26,32.24,32.25,12700.0
2012-08-06 11:45:00,32.26,32.3,32.26,32.3,10300.0,32.26,32.3,32.26,32.3,10300.0
2012-08-06 11:50:00,32.3,32.31,32.29,32.31,21300.0,32.3,32.31,32.29,32.31,21300.0
2012-08-06 11:55:00,32.32,32.32,32.29,32.3,15200.0,32.32,32.32,32.29,32.3,15200.0
2012-08-06 12:00:00,32.3,32.31,32.25,32.26,42900.0,32.3,32.31,32.25,32.26,42900.0
2012-08-06 12:05:00,32.26,32.27,32.26,32.26,36600.0,32.26,32.27,32.26,32.26,36600.0
2012-08-06 12:10:00,32.26,32.28,32.24,32.26,36200.0,32.26,32.28,32.24,32.26,36200.0
2012-08-06 12:15:00,32.27,32.27,32.24,32.26,30600.0,32.27,32.27,32.24,32.26,30600.0
2012-08-06 12:20:00,32.26,32.26,32.22,32.24,45100.0,32.26,32.26,32.22,32.24,45100.0
2012-08-06 12:25:00,32.24,32.24,32.19,32.2,30000.0,32.24,32.24,32.19,32.2,30000.0
2012-08-06 12:30:00,32.21,32.26,32.21,32.26,17500.0,32.21,32.26,32.21,32.26,17500.0
2012-08-06 12:35:00,32.26,32.28,32.23,32.23,19900.0,32.26,32.28,32.23,32.23,19900.0
2012-08-06 12:40:00,32.23,32.24,32.22,32.23,22800.0,32.23,32.24,32.22,32.23,22800.0
2012-08-06 12:45:00,32.24,32.27,32.23,32.27,16000.0,32.24,32.27,32.23,32.27,16000.0
2012-08-06 12:50:00,32.27,32.28,32.25,32.25,25300.0,32.27,32.28,32.25,32.25,25300.0
2012-08-06 12:55:00,32.26,32.26,32.22,32.26,28200.0,32.26,32.26,32.22,32.26,28200.0
2012-08-06 13:00:00,32.27,32.27,32.24,32.24,15900.0,32.27,32.27,32.24,32.24,15900.0
2012-08-06 13:05:00,32.23,32.25,32.23,32.25,7000.0,32.23,32.25,32.23,32.25,7000.0
2012-08-06 13:10:00,32.26,32.27,32.24,32.26,60400.0,32.26,32.27,32.24,32.26,60400.0
2012-08-06 13:15:00,32.26,32.26,32.23,32.24,19400.0,32.26,32.26,32.23,32.24,19400.0
2012-08-06 13:20:00,32.25,32.25,32.22,32.24,21600.0,32.25,32.25,32.22,32.24,21600.0
2012-08-06 13:25:00,32.24,32.25,32.2,32.22,60100.0,32.24,32.25,32.2,32.22,60100.0
2012-08-06 13:30:00,32.23,32.24,32.22,32.23,10400.0,32.23,32.24,32.22,32.23,10400.0
2012-08-06 13:35:00,32.23,32.23,32.15,32.16,52000.0,32.23,32.23,32.15,32.16,52000.0
2012-08-06 13:40:00,32.16,32.19,32.16,32.18,10800.0,32.16,32.19,32.16,32.18,10800.0
2012-08-06 13:45:00,32.19,32.22,32.19,32.19,13400.0,32.19,32.22,32.19,32.19,13400.0
2012-08-06 13:50:00,32.19,32.23,32.18,32.23,16900.0,32.19,32.23,32.18,32.23,16900.0
2012-08-06 13:55:00,32.23,32.23,32.18,32.18,27500.0,32.23,32.23,32.18,32.18,27500.0
2012-08-06 14:00:00,32.18,32.2,32.16,32.18,25500.0,32.18,32.2,32.16,32.18,25500.0
2012-08-06 14:05:00,32.19,32.21,32.18,32.21,19500.0,32.19,32.21,32.18,32.21,19500.0
2012-08-06 14:10:00,32.2,32.21,32.19,32.2,24200.0,32.2,32.21,32.19,32.2,24200.0
2012-08-06 14:15:00,32.2,32.22,32.19,32.21,12400.0,32.2,32.22,32.19,32.21,12400.0
2012-08-06 14:20:00,32.22,32.22,32.18,32.19,39000.0,32.22,32.22,32.18,32.19,39000.0
2012-08-06 14:25:00,32.19,32.22,32.19,32.2,37900.0,32.19,32.22,32.19,32.2,37900.0
2012-08-06 14:30:00,32.2,32.2,32.18,32.18,22100.0,32.2,32.2,32.18,32.18,22100.0
2012-08-06 14:35:00,32.17,32.2,32.16,32.2,129700.0,32.17,32.2,32.16,32.2,129700.0
2012-08-06 14:40:00,32.2,32.2,32.18,32.19,42100.0,32.2,32.2,32.18,32.19,42100.0
2012-08-06 14:45:00,32.18,32.2,32.16,32.17,57800.0,32.18,32.2,32.16,32.17,57800.0
2012-08-06 14:50:00,32.17,32.21,32.17,32.21,13100.0,32.17,32.21,32.17,32.21,13100.0
2012-08-06 14:55:00,32.21,32.22,32.15,32.19,46000.0,32.21,32.22,32.15,32.19,46000.0
2012-08-06 15:00:00,32.2,32.22,32.2,32.22,15000.0,32.2,32.22,32.2,32.22,15000.0
2012-08-06 15:05:00,32.21,32.22,32.19,32.22,33200.0,32.21,32.22,32.19,32.22,33200.0
2012-08-06 15:10:00,32.21,32.22,32.18,32.19,24400.0,32.21,32.22,32.18,32.19,24400.0
2012-08-06 15:15:00,32.2,32.2,32.14,32.16,46000.0,32.2,32.2,32.14,32.16,46000.0
2012-08-06 15:20:00,32.16,32.19,32.15,32.18,27600.0,32.16,32.19,32.15,32.18,27600.0
2012-08-06 15:25:00,32.19,32.23,32.18,32.22,24700.0,32.19,32.23,32.18,32.22,24700.0
2012-08-06 15:30:00,32.23,32.24,32.19,32.22,37800.0,32.23,32.24,32.19,32.22,37800.0
2012-08-06 15:35:00,32.22,32.22,32.18,32.19,40800.0,32.22,32.22,32.18,32.19,40800.0
2012-08-06 15:40:00,32.19,32.19,32.16,32.17,38800.0,32.19,32.19,32.16,32.17,38800.0
2012-08-06 15:45:00,32.18,32.19,32.12,32.18,92000.0,32.18,32.19,32.12,32.18,92000.0
2012-08-06 15:50:00,32.18,32.21,32.16,32.21,111700.0,32.18,32.21,32.16,32.21,111700.0
2012-08-06 15:55:00,32.2,32.2,32.1,32.13,173400.0,32.2,32.2,32.1,32.13,173400.0
2012-08-07 09:30:00,32.24,32.4,32.22,32.29,50000.0,32.24,32.4,32.22,32.29,50000.0
2012-08-07 09:35:00,32.33,32.36,32.27,32.27,14100.0,32.33,32.36,32.27,32.27,14100.0
2012-08-07 09:40:00,32.28,32.44,32.28,32.43,23200.0,32.28,32.44,32.28,32.43,23200.0
2012-08-07 09:45:00,32.43,32.48,32.36,32.37,52300.0,32.43,32.48,32.36,32.37,52300.0
2012-08-07 09:50:00,32.36,32.41,32.34,32.4,26200.0,32.36,32.41,32.34,32.4,26200.0
2012-08-07 09:55:00,32.41,32.47,32.4,32.43,28200.0,32.41,32.47,32.4,32.43,28200.0
2012-08-07 10:00:00,32.43,32.45,32.35,32.43,18100.0,32.43,32.45,32.35,32.43,18100.0
2012-08-07 10:05:00,32.44,32.5,32.44,32.49,20900.0,32.44,32.5,32.44,32.49,20900.0
2012-08-07 10:10:00,32.5,32.5,32.47,32.5,45000.0,32.5,32.5,32.47,32.5,45000.0
2012-08-07 10:15:00,32.5,32.5,32.47,32.49,17900.0,32.5,32.5,32.47,32.49,17900.0
2012-08-07 10:20:00,32.5,32.52,32.49,32.52,20100.0,32.5,32.52,32.49,32.52,20100.0
2012-08-07 10:25:00,32.51,32.55,32.51,32.54,8300.0,32.51,32.55,32.51,32.54,8300.0
2012-08-07 10:30:00,32.54,32.55,32.53,32.54,7900.0,32.54,32.55,32.53,32.54,7900.0
2012-08-07 10:35:00,32.54,32.55,32.51,32.53,12000.0,32.54,32.55,32.51,32.53,12000.0
2012-08-07 10:40:00,32.53,32.55,32.53,32.54,9500.0,32.53,32.55,32.53,32.54,9500.0
2012-08-07 10:45:00,32.54,32.57,32.52,32.54,77300.0,32.54,32.57,32.52,32.54,77300.0
2012-08-07 10:50:00,32.53,32.54,32.51,32.51,13700.0,32.53,32.54,32.51,32.51,13700.0
2012-08-07 10:55:00,32.51,32.52,32.48,32.5,31200.0,32.51,32.52,32.48,32.5,31200.0
2012-08-07 11:00:00,32.51,32.51,32.48,32.48,11900.0,32.51,32.51,32.48,32.48,11900.0
2012-08-07 11:05:00,32.48,32.48,32.43,32.43,15400.0,32.48,32.48,32.43,32.43,15400.0
2012-08-07 11:10:00,32.43,32.5,32.43,32.48,11700.0,32.43,32.5,32.43,32.48,11700.0
2012-08-07 11:15:00,32.47,32.52,32.46,32.51,19400.0,32.47,32.52,32.46,32.51,19400.0
2012-08-07 11:20:00,32.51,32.54,32.49,32.54,11400.0,32.51,32.54,32.49,32.54,11400.0
2012-08-07 11:25:00,32.53,32.56,32.5,32.5,46900.0,32.53,32.56,32.5,32.5,46900.0
2012-08-07 11:30:00,32.51,32.55,32.51,32.52,44700.0,32.51,32.55,32.51,32.52,44700.0
2012-08-07 11:35:00,32.52,32.55,32.5,32.54,23900.0,32.52,32.55,32.5,32.54,23900.0
2012-08-07 11:40:00,32.55,32.58,32.53,32.53,50500.0,32.55,32.58,32.53,32.53,50500.0
2012-08-07 11:45:00,32.53,32.56,32.53,32.55,28400.0,32.53,32.56,32.53,32.55,28400.0
2012-08-07 11:50:00,32.55,32.55,32.5,32.54,22700.0,32.55,32.55,32.5,32.54,22700.0
2012-08-07 11:55:00,32.55,32.56,32.52,32.52,19900.0,32.55,32.56,32.52,32.52,19900.0
2012-08-07 12:00:00,32.52,32.57,32.51,32.56,62700.0,32.52,32.57,32.51,32.56,62700.0
2012-08-07 12:05:00,32.56,32.57,32.54,32.56,14600.0,32.56,32.57,32.54,32.56,14600.0
2012-08-07 12:10:00,32.56,32.56,32.53,32.53,10800.0,32.56,32.56,32.53,32.53,10800.0
2012-08-07 12:15:00,32.53,32.56,32.52,32.52,35900.0,32.53,32.56,32.52,32.52,35900.0
2012-08-07 12:20:00,32.52,32.53,32.51,32.51,7800.0,32.52,32.53,32.51,32.51,7800.0
2012-08-07 12:25:00,32.52,32.53,32.51,32.51,21100.0,32.52,32.53,32.51,32.51,21100.0
2012-08-07 12:30:00,32.51,32.52,32.49,32.51,18200.0,32.51,32.52,32.49,32.51,18200.0
2012-08-07 12:35:00,32.51,32.56,32.5,32.56,23000.0,32.51,32.56,32.5,32.56,23000.0
2012-08-07 12:40:00,32.56,32.56,32.52,32.53,10600.0,32.56,32.56,32.52,32.53,10600.0
2012-08-07 12:45:00,32.53,32.55,32.52,32.54,11500.0,32.53,32.55,32.52,32.54,11500.0
2012-08-07 12:50:00,32.54,32.56,32.53,32.54,16300.0,32.54,32.56,32.53,32.54,16300.0
2012-08-07 12:55:00,32.54,32.56,32.54,32.54,6800.0,32.54,32.56,32.54,32.54,6800.0
2012-08-07 13:00:00,32.54,32.56,32.54,32.54,9100.0,32.54,32.56,32.54,32.54,9100.0
2012-08-07 13:05:00,32.53,32.54,32.51,32.52,8800.0,32.53,32.54,32.51,32.52,8800.0
2012-08-07 13:10:00,32.52,32.53,32.51,32.51,11200.0,32.52,32.53,32.51,32.51,11200.0
2012-08-07 13:15:00,32.5,32.52,32.5,32.51,17300.0,32.5,32.52,32.5,32.51,17300.0
2012-08-07 13:20:00,32.5,32.53,32.5,32.53,14900.0,32.5,32.53,32.5,32.53,14900.0
2012-08-07 13:25:00,32.52,32.54,32.52,32.52,16600.0,32.52,32.54,32.52,32.52,16600.0
2012-08-07 13:30:00,32.52,32.52,32.51,32.51,5000.0,32.52,32.52,32.51,32.51,5000.0
2012-08-07 13:35:00,32.51,32.56,32.51,32.53,16200.0,32.51,32.56,32.51,32.53,16200.0
2012-08-07 13:40:00,32.53,32.54,32.51,32.52,11300.0,32.53,32.54,32.51,32.52,11300.0
2012-08-07 13:45:00,32.52,32.55,32.51,32.52,20500.0,32.52,32.55,32.51,32.52,20500.0
2012-08-07 13:50:00,32.52,32.52,32.47,32.48,62500.0,32.52,32.52,32.47,32.48,62500.0
2012-08-07 13:55:00,32.48,32.49,32.45,32.46,16700.0,32.48,32.49,32.45,32.46,16700.0
2012-08-07 14:00:00,32.45,32.46,32.42,32.43,32800.0,32.45,32.46,32.42,32.43,32800.0
2012-08-07 14:05:00,32.43,32.46,32.43,32.46,17300.0,32.43,32.46,32.43,32.46,17300.0
2012-08-07 14:10:00,32.46,32.46,32.4,32.43,48900.0,32.46,32.46,32.4,32.43,48900.0
2012-08-07 14:15:00,32.43,32.44,32.42,32.43,26300.0,32.43,32.44,32.42,32.43,26300.0
2012-08-07 14:20:00,32.43,32.45,32.43,32.45,16700.0,32.43,32.45,32.43,32.45,16700.0
2012-08-07 14:25:00,32.45,32.45,32.42,32.43,18200.0,32.45,32.45,32.42,32.43,18200.0
2012-08-07 14:30:00,32.43,32.46,32.43,32.45,15100.0,32.43,32.46,32.43,32.45,15100.0
2012-08-07 14:35:00,32.45,32.49,32.44,32.49,17900.0,32.45,32.49,32.44,32.49,17900.0
2012-08-07 14:40:00,32.48,32.49,32.44,32.45,17100.0,32.48,32.49,32.44,32.45,17100.0
2012-08-07 14:45:00,32.45,32.48,32.45,32.47,28500.0,32.45,32.48,32.45,32.47,28500.0
2012-08-07 14:50:00,32.47,32.48,32.45,32.46,21600.0,32.47,32.48,32.45,32.46,21600.0
2012-08-07 14:55:00,32.46,32.46,32.41,32.43,22400.0,32.46,32.46,32.41,32.43,22400.0
2012-08-07 15:00:00,32.43,32.43,32.39,32.4,25100.0,32.43,32.43,32.39,32.4,25100.0
2012-08-07 15:05:00,32.39,32.4,32.32,32.33,95700.0,32.39,32.4,32.32,32.33,95700.0
2012-08-07 15:10:00,32.34,32.37,32.32,32.33,41900.0,32.34,32.37,32.32,32.33,41900.0
2012-08-07 15:15:00,32.33,32.38,32.31,32.37,25800.0,32.33,32.38,32.31,32.37,25800.0
2012-08-07 15:20:00,32.37,32.39,32.37,32.38,23100.0,32.37,32.39,32.37,32.38,23100.0
2012-08-07 15:25:00,32.39,32.43,32.38,32.38,48400.0,32.39,32.43,32.38,32.38,48400.0
2012-08-07 15:30:00,32.38,32.41,32.34,32.38,78500.0,32.38,32.41,32.34,32.38,78500.0
2012-08-07 15:35:00,32.39,32.39,32.35,32.37,30100.0,32.39,32.39,32.35,32.37,30100.0
2012-08-07 15:40:00,32.37,32.42,32.36,32.42,50100.0,32.37,32.42,32.36,32.42,50100.0
2012-08-07 15:45:00,32.42,32.44,32.38,32.38,53900.0,32.42,32.44,32.38,32.38,53900.0
2012-08-07 15:50:00,32.38,32.42,32.34,32.36,140800.0,32.38,32.42,32.34,32.36,140800.0
2012-08-07 15:55:00,32.36,32.37,32.33,32.36,167700.0,32.36,32.37,32.33,32.36,167700.0
2012-08-08 09:30:00,32.3,32.42,32.19,32.33,67900.0,32.3,32.42,32.19,32.33,67900.0
2012-08-08 09:35:00,32.34,32.35,32.26,32.33,35000.0,32.34,32.35,32.26,32.33,35000.0
2012-08-08 09:40:00,32.35,32.44,32.35,32.36,38100.0,32.35,32.44,32.35,32.36,38100.0
2012-08-08 09:45:00,32.35,32.38,32.27,32.3,21300.0,32.35,32.38,32.27,32.3,21300.0
2012-08-08 09:50:00,32.3,32.3,32.24,32.24,18200.0,32.3,32.3,32.24,32.24,18200.0
2012-08-08 09:55:00,32.24,32.33,32.24,32.3,20100.0,32.24,32.33,32.24,32.3,20100.0
2012-08-08 10:00:00,32.3,32.37,32.3,32.36,38000.0,32.3,32.37,32.3,32.36,38000.0
2012-08-08 10:05:00,32.37,32.4,32.35,32.37,29500.0,32.37,32.4,32.35,32.37,29500.0
2012-08-08 10:10:00,32.38,32.43,32.38,32.41,48700.0,32.38,32.43,32.38,32.41,48700.0
2012-08-08 10:15:00,32.41,32.52,32.41,32.51,42600.0,32.41,32.52,32.41,32.51,42600.0
2012-08-08 10:20:00,32.51,32.52,32.45,32.45,29900.0,32.51,32.52,32.45,32.45,29900.0
2012-08-08 10:25:00,32.44,32.44,32.35,32.35,12200.0,32.44,32.44,32.35,32.35,12200.0
2012-08-08 10:30:00,32.34,32.34,32.23,32.23,28900.0,32.34,32.34,32.23,32.23,28900.0
2012-08-08 10:35:00,32.24,32.34,32.2,32.26,78000.0,32.24,32.34,32.2,32.26,78000.0
2012-08-08 10:40:00,32.26,32.32,32.26,32.31,21300.0,32.26,32.32,32.26,32.31,21300.0
2012-08-08 10:45:00,32.32,32.41,32.32,32.41,12500.0,32.32,32.41,32.32,32.41,12500.0
2012-08-08 10:50:00,32.41,32.46,32.4,32.45,12100.0,32.41,32.46,32.4,32.45,12100.0
2012-08-08 10:55:00,32.45,32.46,32.41,32.42,26800.0,32.45,32.46,32.41,32.42,26800.0
2012-08-08 11:00:00,32.42,32.44,32.41,32.41,5600.0,32.42,32.44,32.41,32.41,5600.0
2012-08-08 11:05:00,32.41,32.45,32.4,32.43,37000.0,32.41,32.45,32.4,32.43,37000.0
2012-08-08 11:10:00,32.43,32.51,32.43,32.49,27300.0,32.43,32.51,32.43,32.49,27300.0
2012-08-08 11:15:00,32.49,32.6,32.49,32.6,41500.0,32.49,32.6,32.49,32.6,41500.0
2012-08-08 11:20:00,32.6,32.6,32.55,32.55,45800.0,32.6,32.6,32.55,32.55,45800.0
2012-08-08 11:25:00,32.56,32.6,32.56,32.58,13400.0,32.56,32.6,32.56,32.58,13400.0
2012-08-08 11:30:00,32.58,32.6,32.57,32.6,9000.0,32.58,32.6,32.57,32.6,9000.0
2012-08-08 11:35:00,32.6,32.64,32.59,32.59,55800.0,32.6,32.64,32.59,32.59,55800.0
2012-08-08 11:40:00,32.59,32.6,32.54,32.54,15800.0,32.59,32.6,32.54,32.54,15800.0
2012-08-08 11:45:00,32.54,32.54,32.52,32.53,11400.0,32.54,32.54,32.52,32.53,11400.0
2012-08-08 11:50:00,32.53,32.57,32.53,32.56,13500.0,32.53,32.57,32.53,32.56,13500.0
2012-08-08 11:55:00,32.57,32.58,32.52,32.54,18700.0,32.57,32.58,32.52,32.54,18700.0
2012-08-08 12:00:00,32.54,32.55,32.51,32.54,15700.0,32.54,32.55,32.51,32.54,15700.0
2012-08-08 12:05:00,32.54,32.57,32.53,32.55,13000.0,32.54,32.57,32.53,32.55,13000.0
2012-08-08 12:10:00,32.56,32.56,32.53,32.53,6400.0,32.56,32.56,32.53,32.53,6400.0
2012-08-08 12:15:00,32.53,32.58,32.53,32.57,14700.0,32.53,32.58,32.53,32.57,14700.0
2012-08-08 12:20:00,32.56,32.57,32.54,32.54,10200.0,32.56,32.57,32.54,32.54,10200.0
2012-08-08 12:25:00,32.53,32.54,32.52,32.52,11200.0,32.53,32.54,32.52,32.52,11200.0
2012-08-08 12:30:00,32.52,32.57,32.51,32.56,15900.0,32.52,32.57,32.51,32.56,15900.0
2012-08-08 12:35:00,32.55,32.57,32.54,32.57,12900.0,32.55,32.57,32.54,32.57,12900.0
2012-08-08 12:40:00,32.57,32.57,32.52,32.52,13500.0,32.57,32.57,32.52,32.52,13500.0
2012-08-08 12:45:00,32.52,32.54,32.49,32.5,42800.0,32.52,32.54,32.49,32.5,42800.0
2012-08-08 12:50:00,32.51,32.53,32.46,32.52,17400.0,32.51,32.53,32.46,32.52,17400.0
2012-08-08 12:55:00,32.52,32.59,32.52,32.59,49300.0,32.52,32.59,32.52,32.59,49300.0
2012-08-08 13:00:00,32.59,32.63,32.57,32.59,30800.0,32.59,32.63,32.57,32.59,30800.0
2012-08-08 13:05:00,32.59,32.59,32.54,32.54,20200.0,32.59,32.59,32.54,32.54,20200.0
2012-08-08 13:10:00,32.54,32.55,32.48,32.5,61500.0,32.54,32.55,32.48,32.5,61500.0
2012-08-08 13:15:00,32.49,32.51,32.49,32.51,12800.0,32.49,32.51,32.49,32.51,12800.0
2012-08-08 13:20:00,32.52,32.57,32.52,32.55,37600.0,32.52,32.57,32.52,32.55,37600.0
2012-08-08 13:25:00,32.54,32.55,32.52,32.55,9600.0,32.54,32.55,32.52,32.55,9600.0
2012-08-08 13:30:00,32.55,32.55,32.51,32.51,13100.0,32.55,32.55,32.51,32.51,13100.0
2012-08-08 13:35:00,32.51,32.55,32.49,32.5,17100.0,32.51,32.55,32.49,32.5,17100.0
2012-08-08 13:40:00,32.5,32.52,32.46,32.47,22400.0,32.5,32.52,32.46,32.47,22400.0
2012-08-08 13:45:00,32.47,32.52,32.47,32.52,7500.0,32.47,32.52,32.47,32.52,7500.0
2012-08-08 13:50:00,32.53,32.55,32.49,32.49,13000.0,32.53,32.55,32.49,32.49,13000.0
2012-08-08 13:55:00,32.5,32.5,32.47,32.48,12700.0,32.5,32.5,32.47,32.48,12700.0
2012-08-08 14:00:00,32.49,32.5,32.46,32.49,15500.0,32.49,32.5,32.46,32.49,15500.0
2012-08-08 14:05:00,32.49,32.49,32.47,32.49,5400.0,32.49,32.49,32.47,32.49,5400.0
2012-08-08 14:10:00,32.49,32.5,32.46,32.46,11900.0,32.49,32.5,32.46,32.46,11900.0
2012-08-08 14:15:00,32.46,32.48,32.43,32.45,16400.0,32.46,32.48,32.43,32.45,16400.0
2012-08-08 14:20:00,32.46,32.46,32.41,32.41,21800.0,32.46,32.46,32.41,32.41,21800.0
2012-08-08 14:25:00,32.42,32.47,32.42,32.47,13200.0,32.42,32.47,32.42,32.47,13200.0
2012-08-08 14:30:00,32.46,32.47,32.45,32.47,5100.0,32.46,32.47,32.45,32.47,5100.0
2012-08-08 14:35:00,32.47,32.49,32.46,32.48,17700.0,32.47,32.49,32.46,32.48,17700.0
2012-08-08 14:40:00,32.49,32.52,32.48,32.51,22800.0,32.49,32.52,32.48,32.51,22800.0
2012-08-08 14:45:00,32.51,32.52,32.47,32.47,22200.0,32.51,32.52,32.47,32.47,22200.0
2012-08-08 14:50:00,32.47,32.49,32.46,32.48,17300.0,32.47,32.49,32.46,32.48,17300.0
2012-08-08 14:55:00,32.47,32.47,32.46,32.46,12200.0,32.47,32.47,32.46,32.46,12200.0
2012-08-08 15:00:00,32.47,32.5,32.45,32.48,20400.0,32.47,32.5,32.45,32.48,20400.0
2012-08-08 15:05:00,32.48,32.51,32.48,32.5,15200.0,32.48,32.51,32.48,32.5,15200.0
2012-08-08 15:10:00,32.49,32.56,32.48,32.54,49700.0,32.49,32.56,32.48,32.54,49700.0
2012-08-08 15:15:00,32.53,32.56,32.52,32.53,35700.0,32.53,32.56,32.52,32.53,35700.0
2012-08-08 15:20:00,32.54,32.56,32.53,32.53,25000.0,32.54,32.56,32.53,32.53,25000.0
2012-08-08 15:25:00,32.53,32.55,32.51,32.51,13900.0,32.53,32.55,32.51,32.51,13900.0
2012-08-08 15:30:00,32.52,32.56,32.52,32.55,56200.0,32.52,32.56,32.52,32.55,56200.0
2012-08-08 15:35:00,32.55,32.56,32.53,32.53,72600.0,32.55,32.56,32.53,32.53,72600.0
2012-08-08 15:40:00,32.54,32.55,32.5,32.52,65700.0,32.54,32.55,32.5,32.52,65700.0
2012-08-08 15:45:00,32.53,32.55,32.5,32.5,42700.0,32.53,32.55,32.5,32.5,42700.0
2012-08-08 15:50:00,32.5,32.51,32.5,32.5,25500.0,32.5,32.51,32.5,32.5,25500.0
2012-08-08 15:55:00,32.5,32.52,32.47,32.51,99200.0,32.5,32.52,32.47,32.51,99200.0
2012-08-09 09:30:00,32.6,32.66,32.42,32.6,83900.0,32.6,32.66,32.42,32.6,83900.0
2012-08-09 09:35:00,32.62,32.73,32.59,32.61,52100.0,32.62,32.73,32.59,32.61,52100.0
2012-08-09 09:40:00,32.61,32.72,32.59,32.64,58800.0,32.61,32.72,32.59,32.64,58800.0
2012-08-09 09:45:00,32.65,32.74,32.64,32.68,93900.0,32.65,32.74,32.64,32.68,93900.0
2012-08-09 09:50:00,32.69,32.76,32.69,32.75,30300.0,32.69,32.76,32.69,32.75,30300.0
2012-08-09 09:55:00,32.76,32.76,32.68,32.68,13200.0,32.76,32.76,32.68,32.68,13200.0
2012-08-09 10:00:00,32.68,32.7,32.64,32.7,12100.0,32.68,32.7,32.64,32.7,12100.0
2012-08-09 10:05:00,32.71,32.77,32.7,32.75,24700.0,32.71,32.77,32.7,32.75,24700.0
2012-08-09 10:10:00,32.75,32.85,32.75,32.82,102200.0,32.75,32.85,32.75,32.82,102200.0
2012-08-09 10:15:00,32.82,32.86,32.81,32.86,25800.0,32.82,32.86,32.81,32.86,25800.0
2012-08-09 10:20:00,32.85,32.89,32.81,32.82,33600.0,32.85,32.89,32.81,32.82,33600.0
2012-08-09 10:25:00,32.82,32.82,32.72,32.72,28900.0,32.82,32.82,32.72,32.72,28900.0
2012-08-09 10:30:00,32.72,32.8,32.71,32.79,13400.0,32.72,32.8,32.71,32.79,13400.0
2012-08-09 10:35:00,32.8,32.84,32.78,32.8,23000.0,32.8,32.84,32.78,32.8,23000.0
2012-08-09 10:40:00,32.8,32.83,32.78,32.79,51900.0,32.8,32.83,32.78,32.79,51900.0
2012-08-09 10:45:00,32.8,32.84,32.79,32.84,20300.0,32.8,32.84,32.79,32.84,20300.0
2012-08-09 10:50:00,32.83,32.89,32.83,32.87,19900.0,32.83,32.89,32.83,32.87,19900.0
2012-08-09 10:55:00,32.86,32.88,32.83,32.85,77700.0,32.86,32.88,32.83,32.85,77700.0
2012-08-09 11:00:00,32.85,32.87,32.81,32.86,43700.0,32.85,32.87,32.81,32.86,43700.0
2012-08-09 11:05:00,32.85,32.91,32.85,32.88,49300.0,32.85,32.91,32.85,32.88,49300.0
2012-08-09 11:10:00,32.88,32.89,32.83,32.85,36500.0,32.88,32.89,32.83,32.85,36500.0
2012-08-09 11:15:00,32.85,32.91,32.84,32.9,20900.0,32.85,32.91,32.84,32.9,20900.0
2012-08-09 11:20:00,32.91,32.93,32.9,32.91,39000.0,32.91,32.93,32.9,32.91,39000.0
2012-08-09 11:25:00,32.91,32.94,32.89,32.91,37300.0,32.91,32.94,32.89,32.91,37300.0
2012-08-09 11:30:00,32.91,32.92,32.84,32.87,24900.0,32.91,32.92,32.84,32.87,24900.0
2012-08-09 11:35:00,32.87,32.87,32.85,32.87,14800.0,32.87,32.87,32.85,32.87,14800.0
2012-08-09 11:40:00,32.87,32.87,32.77,32.79,55500.0,32.87,32.87,32.77,32.79,55500.0
2012-08-09 11:45:00,32.8,32.82,32.78,32.8,49100.0,32.8,32.82,32.78,32.8,49100.0
2012-08-09 11:50:00,32.8,32.81,32.72,32.73,52400.0,32.8,32.81,32.72,32.73,52400.0
2012-08-09 11:55:00,32.72,32.74,32.66,32.72,27600.0,32.72,32.74,32.66,32.72,27600.0
2012-08-09 12:00:00,32.71,32.71,32.67,32.69,26000.0,32.71,32.71,32.67,32.69,26000.0
2012-08-09 12:05:00,32.68,32.7,32.66,32.7,14700.0,32.68,32.7,32.66,32.7,14700.0
2012-08-09 12:10:00,32.7,32.73,32.69,32.7,15100.0,32.7,32.73,32.69,32.7,15100.0
2012-08-09 12:15:00,32.71,32.73,32.71,32.71,4600.0,32.71,32.73,32.71,32.71,4600.0
2012-08-09 12:20:00,32.71,32.71,32.68,32.7,15900.0,32.71,32.71,32.68,32.7,15900.0
2012-08-09 12:25:00,32.7,32.73,32.7,32.71,14800.0,32.7,32.73,32.7,32.71,14800.0
2012-08-09 12:30:00,32.72,32.75,32.71,32.74,15400.0,32.72,32.75,32.71,32.74,15400.0
2012-08-09 12:35:00,32.74,32.75,32.72,32.74,15800.0,32.74,32.75,32.72,32.74,15800.0
2012-08-09 12:40:00,32.75,32.79,32.75,32.75,14000.0,32.75,32.79,32.75,32.75,14000.0
2012-08-09 12:45:00,32.75,32.81,32.74,32.78,29800.0,32.75,32.81,32.74,32.78,29800.0
2012-08-09 12:50:00,32.78,32.84,32.78,32.8,13200.0,32.78,32.84,32.78,32.8,13200.0
2012-08-09 12:55:00,32.8,32.85,32.8,32.85,10900.0,32.8,32.85,32.8,32.85,10900.0
2012-08-09 13:00:00,32.86,32.87,32.82,32.83,21900.0,32.86,32.87,32.82,32.83,21900.0
2012-08-09 13:05:00,32.83,32.84,32.82,32.83,9700.0,32.83,32.84,32.82,32.83,9700.0
2012-08-09 13:10:00,32.83,32.83,32.78,32.79,9100.0,32.83,32.83,32.78,32.79,9100.0
2012-08-09 13:15:00,32.79,32.82,32.77,32.82,10400.0,32.79,32.82,32.77,32.82,10400.0
2012-08-09 13:20:00,32.81,32.81,32.79,32.79,7700.0,32.81,32.81,32.79,32.79,7700.0
2012-08-09 13:25:00,32.79,32.8,32.77,32.8,16100.0,32.79,32.8,32.77,32.8,16100.0
2012-08-09 13:30:00,32.8,32.82,32.77,32.77,14700.0,32.8,32.82,32.77,32.77,14700.0
2012-08-09 13:35:00,32.76,32.81,32.76,32.81,20400.0,32.76,32.81,32.76,32.81,20400.0
2012-08-09 13:40:00,32.82,32.83,32.8,32.8,16600.0,32.82,32.83,32.8,32.8,16600.0
2012-08-09 13:45:00,32.8,32.81,32.79,32.8,13400.0,32.8,32.81,32.79,32.8,13400.0
2012-08-09 13:50:00,32.8,32.83,32.79,32.83,16200.0,32.8,32.83,32.79,32.83,16200.0
2012-08-09 13:55:00,32.83,32.84,32.79,32.81,29600.0,32.83,32.84,32.79,32.81,29600.0
2012-08-09 14:00:00,32.8,32.82,32.77,32.77,30500.0,32.8,32.82,32.77,32.77,30500.0
2012-08-09 14:05:00,32.77,32.78,32.75,32.76,7600.0,32.77,32.78,32.75,32.76,7600.0
2012-08-09 14:10:00,32.77,32.77,32.75,32.75,10400.0,32.77,32.77,32.75,32.75,10400.0
2012-08-09 14:15:00,32.75,32.76,32.74,32.76,11000.0,32.75,32.76,32.74,32.76,11000.0
2012-08-09 14:20:00,32.76,32.76,32.74,32.76,15700.0,32.76,32.76,32.74,32.76,15700.0
2012-08-09 14:25:00,32.76,32.81,32.76,32.8,41700.0,32.76,32.81,32.76,32.8,41700.0
2012-08-09 14:30:00,32.81,32.83,32.8,32.83,103500.0,32.81,32.83,32.8,32.83,103500.0
2012-08-09 14:35:00,32.83,32.85,32.79,32.8,75200.0,32.83,32.85,32.79,32.8,75200.0
2012-08-09 14:40:00,32.8,32.81,32.77,32.77,83700.0,32.8,32.81,32.77,32.77,83700.0
2012-08-09 14:45:00,32.76,32.77,32.74,32.75,33300.0,32.76,32.77,32.74,32.75,33300.0
2012-08-09 14:50:00,32.75,32.79,32.75,32.76,64000.0,32.75,32.79,32.75,32.76,64000.0
2012-08-09 14:55:00,32.75,32.76,32.74,32.74,87200.0,32.75,32.76,32.74,32.74,87200.0
2012-08-09 15:00:00,32.74,32.76,32.74,32.74,21100.0,32.74,32.76,32.74,32.74,21100.0
2012-08-09 15:05:00,32.73,32.73,32.68,32.7,32300.0,32.73,32.73,32.68,32.7,32300.0
2012-08-09 15:10:00,32.7,32.73,32.69,32.72,51500.0,32.7,32.73,32.69,32.72,51500.0
2012-08-09 15:15:00,32.73,32.74,32.71,32.74,52100.0,32.73,32.74,32.71,32.74,52100.0
2012-08-09 15:20:00,32.74,32.75,32.69,32.74,164800.0,32.74,32.75,32.69,32.74,164800.0
2012-08-09 15:25:00,32.73,32.73,32.71,32.71,30200.0,32.73,32.73,32.71,32.71,30200.0
2012-08-09 15:30:00,32.72,32.74,32.66,32.66,52200.0,32.72,32.74,32.66,32.66,52200.0
2012-08-09 15:35:00,32.66,32.69,32.59,32.69,126600.0,32.66,32.69,32.59,32.69,126600.0
2012-08-09 15:40:00,32.69,32.69,32.66,32.66,50800.0,32.69,32.69,32.66,32.66,50800.0
2012-08-09 15:45:00,32.67,32.67,32.62,32.66,106800.0,32.67,32.67,32.62,32.66,106800.0
2012-08-09 15:50:00,32.66,32.67,32.63,32.64,177700.0,32.66,32.67,32.63,32.64,177700.0
2012-08-09 15:55:00,32.64,32.67,32.61,32.65,506400.0,32.64,32.67,32.61,32.65,506400.0
2012-08-10 09:30:00,32.59,32.6,32.44,32.59,68500.0,32.59,32.6,32.44,32.59,68500.0
2012-08-10 09:35:00,32.59,32.68,32.56,32.65,109300.0,32.59,32.68,32.56,32.65,109300.0
2012-08-10 09:40:00,32.63,32.67,32.62,32.63,38700.0,32.63,32.67,32.62,32.63,38700.0
2012-08-10 09:45:00,32.63,32.65,32.54,32.55,55900.0,32.63,32.65,32.54,32.55,55900.0
2012-08-10 09:50:00,32.55,32.55,32.43,32.43,28600.0,32.55,32.55,32.43,32.43,28600.0
2012-08-10 09:55:00,32.43,32.55,32.43,32.54,38000.0,32.43,32.55,32.43,32.54,38000.0
2012-08-10 10:00:00,32.55,32.6,32.51,32.52,133900.0,32.55,32.6,32.51,32.52,133900.0
2012-08-10 10:05:00,32.52,32.57,32.5,32.5,43900.0,32.52,32.57,32.5,32.5,43900.0
2012-08-10 10:10:00,32.5,32.66,32.5,32.62,26200.0,32.5,32.66,32.5,32.62,26200.0
2012-08-10 10:15:00,32.62,32.62,32.48,32.48,46100.0,32.62,32.62,32.48,32.48,46100.0
2012-08-10 10:20:00,32.47,32.51,32.45,32.51,42400.0,32.47,32.51,32.45,32.51,42400.0
2012-08-10 10:25:00,32.52,32.58,32.52,32.56,36400.0,32.52,32.58,32.52,32.56,36400.0
2012-08-10 10:30:00,32.57,32.65,32.57,32.64,39700.0,32.57,32.65,32.57,32.64,39700.0
2012-08-10 10:35:00,32.63,32.64,32.58,32.6,16200.0,32.63,32.64,32.58,32.6,16200.0
2012-08-10 10:40:00,32.6,32.62,32.58,32.61,19200.0,32.6,32.62,32.58,32.61,19200.0
2012-08-10 10:45:00,32.61,32.62,32.57,32.59,12500.0,32.61,32.62,32.57,32.59,12500.0
2012-08-10 10:50:00,32.59,32.6,32.56,32.58,15000.0,32.59,32.6,32.56,32.58,15000.0
2012-08-10 10:55:00,32.58,32.6,32.58,32.59,13100.0,32.58,32.6,32.58,32.59,13100.0
2012-08-10 11:00:00,32.6,32.61,32.52,32.52,29900.0,32.6,32.61,32.52,32.52,29900.0
2012-08-10 11:05:00,32.52,32.59,32.46,32.58,49300.0,32.52,32.59,32.46,32.58,49300.0
2012-08-10 11:10:00,32.58,32.6,32.54,32.55,22900.0,32.58,32.6,32.54,32.55,22900.0
2012-08-10 11:15:00,32.55,32.6,32.55,32.59,55500.0,32.55,32.6,32.55,32.59,55500.0
2012-08-10 11:20:00,32.59,32.6,32.53,32.54,89200.0,32.59,32.6,32.53,32.54,89200.0
2012-08-10 11:25:00,32.54,32.63,32.54,32.61,29900.0,32.54,32.63,32.54,32.61,29900.0
2012-08-10 11:30:00,32.6,32.61,32.59,32.59,8500.0,32.6,32.61,32.59,32.59,8500.0
2012-08-10 11:35:00,32.59,32.6,32.56,32.59,14900.0,32.59,32.6,32.56,32.59,14900.0
2012-08-10 11:40:00,32.6,32.61,32.56,32.56,10300.0,32.6,32.61,32.56,32.56,10300.0
2012-08-10 11:45:00,32.56,32.59,32.56,32.58,15600.0,32.56,32.59,32.56,32.58,15600.0
2012-08-10 11:50:00,32.58,32.6,32.57,32.57,12000.0,32.58,32.6,32.57,32.57,12000.0
2012-08-10 11:55:00,32.58,32.61,32.58,32.59,31900.0,32.58,32.61,32.58,32.59,31900.0
2012-08-10 12:00:00,32.6,32.62,32.59,32.62,24300.0,32.6,32.62,32.59,32.62,24300.0
2012-08-10 12:05:00,32.61,32.62,32.59,32.59,30700.0,32.61,32.62,32.59,32.59,30700.0
2012-08-10 12:10:00,32.6,32.61,32.59,32.6,13200.0,32.6,32.61,32.59,32.6,13200.0
2012-08-10 12:15:00,32.6,32.61,32.59,32.6,11500.0,32.6,32.61,32.59,32.6,11500.0
2012-08-10 12:20:00,32.6,32.6,32.57,32.57,22300.0,32.6,32.6,32.57,32.57,22300.0
2012-08-10 12:25:00,32.57,32.58,32.56,32.58,10000.0,32.57,32.58,32.56,32.58,10000.0
2012-08-10 12:30:00,32.58,32.6,32.57,32.58,34000.0,32.58,32.6,32.57,32.58,34000.0
2012-08-10 12:35:00,32.58,32.61,32.57,32.6,11400.0,32.58,32.61,32.57,32.6,11400.0
2012-08-10 12:40:00,32.6,32.61,32.59,32.6,8600.0,32.6,32.61,32.59,32.6,8600.0
2012-08-10 12:45:00,32.6,32.61,32.57,32.58,23600.0,32.6,32.61,32.57,32.58,23600.0
2012-08-10 12:50:00,32.58,32.6,32.58,32.59,3100.0,32.58,32.6,32.58,32.59,3100.0
2012-08-10 12:55:00,32.59,32.6,32.58,32.6,16800.0,32.59,32.6,32.58,32.6,16800.0
2012-08-10 13:00:00,32.59,32.61,32.59,32.59,7000.0,32.59,32.61,32.59,32.59,7000.0
2012-08-10 13:05:00,32.6,32.6,32.56,32.58,14200.0,32.6,32.6,32.56,32.58,14200.0
2012-08-10 13:10:00,32.57,32.58,32.55,32.58,9600.0,32.57,32.58,32.55,32.58,9600.0
2012-08-10 13:15:00,32.58,32.59,32.57,32.57,5900.0,32.58,32.59,32.57,32.57,5900.0
2012-08-10 13:20:00,32.56,32.6,32.56,32.6,6600.0,32.56,32.6,32.56,32.6,6600.0
2012-08-10 13:25:00,32.6,32.6,32.58,32.59,10100.0,32.6,32.6,32.58,32.59,10100.0
2012-08-10 13:30:00,32.59,32.6,32.58,32.58,25900.0,32.59,32.6,32.58,32.58,25900.0
2012-08-10 13:35:00,32.58,32.61,32.58,32.6,20500.0,32.58,32.61,32.58,32.6,20500.0
2012-08-10 13:40:00,32.59,32.65,32.59,32.64,53800.0,32.59,32.65,32.59,32.64,53800.0
2012-08-10 13:45:00,32.65,32.66,32.64,32.65,17300.0,32.65,32.66,32.64,32.65,17300.0
2012-08-10 13:50:00,32.65,32.67,32.64,32.66,22300.0,32.65,32.67,32.64,32.66,22300.0
2012-08-10 13:55:00,32.66,32.67,32.64,32.66,15800.0,32.66,32.67,32.64,32.66,15800.0
2012-08-10 14:00:00,32.66,32.69,32.65,32.65,22800.0,32.66,32.69,32.65,32.65,22800.0
2012-08-10 14:05:00,32.65,32.66,32.64,32.65,16700.0,32.65,32.66,32.64,32.65,16700.0
2012-08-10 14:10:00,32.65,32.66,32.64,32.64,38100.0,32.65,32.66,32.64,32.64,38100.0
2012-08-10 14:15:00,32.63,32.64,32.62,32.63,29200.0,32.63,32.64,32.62,32.63,29200.0
2012-08-10 14:20:00,32.63,32.63,32.62,32.62,18000.0,32.63,32.63,32.62,32.62,18000.0
2012-08-10 14:25:00,32.63,32.64,32.6,32.64,28800.0,32.63,32.64,32.6,32.64,28800.0
2012-08-10 14:30:00,32.63,32.65,32.62,32.63,29600.0,32.63,32.65,32.62,32.63,29600.0
2012-08-10 14:35:00,32.62,32.64,32.61,32.63,21000.0,32.62,32.64,32.61,32.63,21000.0
2012-08-10 14:40:00,32.64,32.64,32.61,32.62,21400.0,32.64,32.64,32.61,32.62,21400.0
2012-08-10 14:45:00,32.61,32.62,32.6,32.62,25300.0,32.61,32.62,32.6,32.62,25300.0
2012-08-10 14:50:00,32.62,32.64,32.61,32.62,40400.0,32.62,32.64,32.61,32.62,40400.0
2012-08-10 14:55:00,32.63,32.63,32.59,32.6,45000.0,32.63,32.63,32.59,32.6,45000.0
2012-08-10 15:00:00,32.6,32.62,32.58,32.59,64300.0,32.6,32.62,32.58,32.59,64300.0
2012-08-10 15:05:00,32.58,32.62,32.58,32.62,18600.0,32.58,32.62,32.58,32.62,18600.0
2012-08-10 15:10:00,32.62,32.65,32.6,32.64,65400.0,32.62,32.65,32.6,32.64,65400.0
2012-08-10 15:15:00,32.64,32.65,32.61,32.62,73500.0,32.64,32.65,32.61,32.62,73500.0
2012-08-10 15:20:00,32.62,32.67,32.61,32.62,66200.0,32.62,32.67,32.61,32.62,66200.0
2012-08-10 15:25:00,32.62,32.65,32.61,32.63,41200.0,32.62,32.65,32.61,32.63,41200.0
2012-08-10 15:30:00,32.63,32.65,32.59,32.63,68900.0,32.63,32.65,32.59,32.63,68900.0
2012-08-10 15:35:00,32.64,32.65,32.62,32.62,37400.0,32.64,32.65,32.62,32.62,37400.0
2012-08-10 15:40:00,32.63,32.67,32.62,32.67,56000.0,32.63,32.67,32.62,32.67,56000.0
2012-08-10 15:45:00,32.66,32.68,32.64,32.65,85900.0,32.66,32.68,32.64,32.65,85900.0
2012-08-10 15:50:00,32.66,32.69,32.64,32.66,122400.0,32.66,32.69,32.64,32.66,122400.0
2012-08-10 15:55:00,32.66,32.66,32.62,32.63,179200.0,32.66,32.66,32.62,32.63,179200.0
2012-08-13 09:30:00,32.48,32.55,32.46,32.47,46200.0,32.48,32.55,32.46,32.47,46200.0
2012-08-13 09:35:00,32.51,32.53,32.45,32.46,38800.0,32.51,32.53,32.45,32.46,38800.0
2012-08-13 09:40:00,32.48,32.51,32.45,32.48,32800.0,32.48,32.51,32.45,32.48,32800.0
2012-08-13 09:45:00,32.48,32.51,32.46,32.46,34900.0,32.48,32.51,32.46,32.46,34900.0
2012-08-13 09:50:00,32.46,32.51,32.44,32.45,22900.0,32.46,32.51,32.44,32.45,22900.0
2012-08-13 09:55:00,32.46,32.46,32.38,32.39,33500.0,32.46,32.46,32.38,32.39,33500.0
2012-08-13 10:00:00,32.39,32.41,32.34,32.37,71800.0,32.39,32.41,32.34,32.37,71800.0
2012-08-13 10:05:00,32.38,32.38,32.32,32.33,32700.0,32.38,32.38,32.32,32.33,32700.0
2012-08-13 10:10:00,32.33,32.33,32.28,32.28,22300.0,32.33,32.33,32.28,32.28,22300.0
2012-08-13 10:15:00,32.29,32.29,32.25,32.26,17000.0,32.29,32.29,32.25,32.26,17000.0
2012-08-13 10:20:00,32.26,32.31,32.22,32.23,26200.0,32.26,32.31,32.22,32.23,26200.0
2012-08-13 10:25:00,32.22,32.26,32.2,32.25,16800.0,32.22,32.26,32.2,32.25,16800.0
2012-08-13 10:30:00,32.24,32.24,32.15,32.21,47000.0,32.24,32.24,32.15,32.21,47000.0
2012-08-13 10:35:00,32.22,32.24,32.19,32.22,12000.0,32.22,32.24,32.19,32.22,12000.0
2012-08-13 10:40:00,32.22,32.28,32.22,32.28,10400.0,32.22,32.28,32.22,32.28,10400.0
2012-08-13 10:45:00,32.27,32.27,32.22,32.23,13900.0,32.27,32.27,32.22,32.23,13900.0
2012-08-13 10:50:00,32.22,32.25,32.18,32.22,29200.0,32.22,32.25,32.18,32.22,29200.0
2012-08-13 10:55:00,32.22,32.26,32.21,32.22,73900.0,32.22,32.26,32.21,32.22,73900.0
2012-08-13 11:00:00,32.23,32.23,32.11,32.14,37300.0,32.23,32.23,32.11,32.14,37300.0
2012-08-13 11:05:00,32.14,32.14,32.09,32.13,32400.0,32.14,32.14,32.09,32.13,32400.0
2012-08-13 11:10:00,32.14,32.19,32.13,32.18,15000.0,32.14,32.19,32.13,32.18,15000.0
2012-08-13 11:15:00,32.19,32.2,32.15,32.16,28600.0,32.19,32.2,32.15,32.16,28600.0
2012-08-13 11:20:00,32.15,32.23,32.15,32.22,17100.0,32.15,32.23,32.15,32.22,17100.0
2012-08-13 11:25:00,32.22,32.26,32.22,32.22,30500.0,32.22,32.26,32.22,32.22,30500.0
2012-08-13 11:30:00,32.21,32.23,32.18,32.18,26800.0,32.21,32.23,32.18,32.18,26800.0
2012-08-13 11:35:00,32.18,32.25,32.18,32.24,10900.0,32.18,32.25,32.18,32.24,10900.0
2012-08-13 11:40:00,32.24,32.25,32.23,32.24,7800.0,32.24,32.25,32.23,32.24,7800.0
2012-08-13 11:45:00,32.24,32.25,32.22,32.22,18300.0,32.24,32.25,32.22,32.22,18300.0
2012-08-13 11:50:00,32.21,32.21,32.19,32.21,15400.0,32.21,32.21,32.19,32.21,15400.0
2012-08-13 11:55:00,32.22,32.24,32.19,32.21,29200.0,32.22,32.24,32.19,32.21,29200.0
2012-08-13 12:00:00,32.21,32.24,32.2,32.2,26800.0,32.21,32.24,32.2,32.2,26800.0
2012-08-13 12:05:00,32.19,32.2,32.18,32.18,6600.0,32.19,32.2,32.18,32.18,6600.0
2012-08-13 12:10:00,32.17,32.23,32.17,32.22,28400.0,32.17,32.23,32.17,32.22,28400.0
2012-08-13 12:15:00,32.23,32.25,32.22,32.23,32700.0,32.23,32.25,32.22,32.23,32700.0
2012-08-13 12:20:00,32.23,32.23,32.2,32.21,21200.0,32.23,32.23,32.2,32.21,21200.0
2012-08-13 12:25:00,32.2,32.22,32.19,32.21,13400.0,32.2,32.22,32.19,32.21,13400.0
2012-08-13 12:30:00,32.2,32.22,32.19,32.19,16700.0,32.2,32.22,32.19,32.19,16700.0
2012-08-13 12:35:00,32.19,32.21,32.16,32.2,39100.0,32.19,32.21,32.16,32.2,39100.0
2012-08-13 12:40:00,32.19,32.24,32.18,32.24,44300.0,32.19,32.24,32.18,32.24,44300.0
2012-08-13 12:45:00,32.23,32.24,32.2,32.24,15700.0,32.23,32.24,32.2,32.24,15700.0
2012-08-13 12:50:00,32.23,32.27,32.22,32.24,24500.0,32.23,32.27,32.22,32.24,24500.0
2012-08-13 12:55:00,32.24,32.26,32.24,32.26,36800.0,32.24,32.26,32.24,32.26,36800.0
2012-08-13 13:00:00,32.26,32.27,32.24,32.24,25000.0,32.26,32.27,32.24,32.24,25000.0
2012-08-13 13:05:00,32.25,32.26,32.24,32.25,12100.0,32.25,32.26,32.24,32.25,12100.0
2012-08-13 13:10:00,32.24,32.26,32.23,32.25,15800.0,32.24,32.26,32.23,32.25,15800.0
2012-08-13 13:15:00,32.25,32.26,32.25,32.26,2900.0,32.25,32.26,32.25,32.26,2900.0
2012-08-13 13:20:00,32.26,32.26,32.23,32.24,17400.0,32.26,32.26,32.23,32.24,17400.0
2012-08-13 13:25:00,32.24,32.27,32.24,32.26,15300.0,32.24,32.27,32.24,32.26,15300.0
2012-08-13 13:30:00,32.26,32.26,32.24,32.25,20900.0,32.26,32.26,32.24,32.25,20900.0
2012-08-13 13:35:00,32.24,32.27,32.24,32.26,9200.0,32.24,32.27,32.24,32.26,9200.0
2012-08-13 13:40:00,32.25,32.29,32.25,32.29,23600.0,32.25,32.29,32.25,32.29,23600.0
2012-08-13 13:45:00,32.29,32.3,32.27,32.29,18300.0,32.29,32.3,32.27,32.29,18300.0
2012-08-13 13:50:00,32.29,32.3,32.28,32.29,16600.0,32.29,32.3,32.28,32.29,16600.0
2012-08-13 13:55:00,32.29,32.3,32.28,32.28,18600.0,32.29,32.3,32.28,32.28,18600.0
2012-08-13 14:00:00,32.29,32.31,32.28,32.29,28500.0,32.29,32.31,32.28,32.29,28500.0
2012-08-13 14:05:00,32.29,32.3,32.27,32.27,19500.0,32.29,32.3,32.27,32.27,19500.0
2012-08-13 14:10:00,32.27,32.33,32.27,32.33,50400.0,32.27,32.33,32.27,32.33,50400.0
2012-08-13 14:15:00,32.33,32.33,32.29,32.3,14500.0,32.33,32.33,32.29,32.3,14500.0
2012-08-13 14:20:00,32.31,32.33,32.29,32.32,21700.0,32.31,32.33,32.29,32.32,21700.0
2012-08-13 14:25:00,32.32,32.33,32.28,32.28,40200.0,32.32,32.33,32.28,32.28,40200.0
2012-08-13 14:30:00,32.29,32.33,32.29,32.3,43100.0,32.29,32.33,32.29,32.3,43100.0
2012-08-13 14:35:00,32.3,32.3,32.27,32.3,19500.0,32.3,32.3,32.27,32.3,19500.0
2012-08-13 14:40:00,32.31,32.31,32.26,32.29,17300.0,32.31,32.31,32.26,32.29,17300.0
2012-08-13 14:45:00,32.29,32.29,32.27,32.28,13200.0,32.29,32.29,32.27,32.28,13200.0
2012-08-13 14:50:00,32.28,32.32,32.28,32.31,24500.0,32.28,32.32,32.28,32.31,24500.0
2012-08-13 14:55:00,32.3,32.33,32.29,32.3,37800.0,32.3,32.33,32.29,32.3,37800.0
2012-08-13 15:00:00,32.3,32.33,32.3,32.31,29600.0,32.3,32.33,32.3,32.31,29600.0
2012-08-13 15:05:00,32.3,32.32,32.27,32.29,35700.0,32.3,32.32,32.27,32.29,35700.0
2012-08-13 15:10:00,32.28,32.29,32.27,32.28,21700.0,32.28,32.29,32.27,32.28,21700.0
2012-08-13 15:15:00,32.28,32.3,32.27,32.28,29900.0,32.28,32.3,32.27,32.28,29900.0
2012-08-13 15:20:00,32.29,32.29,32.25,32.25,53100.0,32.29,32.29,32.25,32.25,53100.0
2012-08-13 15:25:00,32.25,32.26,32.23,32.24,31900.0,32.25,32.26,32.23,32.24,31900.0
2012-08-13 15:30:00,32.25,32.27,32.24,32.25,44600.0,32.25,32.27,32.24,32.25,44600.0
2012-08-13 15:35:00,32.26,32.3,32.24,32.29,53100.0,32.26,32.3,32.24,32.29,53100.0
2012-08-13 15:40:00,32.28,32.3,32.26,32.28,37500.0,32.28,32.3,32.26,32.28,37500.0
2012-08-13 15:45:00,32.28,32.28,32.25,32.26,57100.0,32.28,32.28,32.25,32.26,57100.0
2012-08-13 15:50:00,32.26,32.26,32.23,32.23,108100.0,32.26,32.26,32.23,32.23,108100.0
2012-08-13 15:55:00,32.23,32.29,32.22,32.28,108700.0,32.23,32.29,32.22,32.28,108700.0
2012-08-14 09:30:00,32.51,32.55,32.24,32.24,44000.0,32.51,32.55,32.24,32.24,44000.0
2012-08-14 09:35:00,32.23,32.26,32.16,32.2,18900.0,32.23,32.26,32.16,32.2,18900.0
2012-08-14 09:40:00,32.19,32.25,32.15,32.22,32900.0,32.19,32.25,32.15,32.22,32900.0
2012-08-14 09:45:00,32.22,32.34,32.22,32.33,24900.0,32.22,32.34,32.22,32.33,24900.0
2012-08-14 09:50:00,32.33,32.33,32.21,32.21,29500.0,32.33,32.33,32.21,32.21,29500.0
2012-08-14 09:55:00,32.2,32.25,32.18,32.22,20500.0,32.2,32.25,32.18,32.22,20500.0
2012-08-14 10:00:00,32.22,32.24,32.19,32.21,12100.0,32.22,32.24,32.19,32.21,12100.0
2012-08-14 10:05:00,32.22,32.26,32.19,32.2,52800.0,32.22,32.26,32.19,32.2,52800.0
2012-08-14 10:10:00,32.2,32.26,32.18,32.24,26700.0,32.2,32.26,32.18,32.24,26700.0
2012-08-14 10:15:00,32.23,32.31,32.22,32.23,48000.0,32.23,32.31,32.22,32.23,48000.0
2012-08-14 10:20:00,32.23,32.23,32.17,32.19,80400.0,32.23,32.23,32.17,32.19,80400.0
2012-08-14 10:25:00,32.19,32.19,32.13,32.16,20100.0,32.19,32.19,32.13,32.16,20100.0
2012-08-14 10:30:00,32.17,32.2,32.13,32.2,20000.0,32.17,32.2,32.13,32.2,20000.0
2012-08-14 10:35:00,32.19,32.23,32.19,32.23,17600.0,32.19,32.23,32.19,32.23,17600.0
2012-08-14 10:40:00,32.23,32.28,32.21,32.27,80800.0,32.23,32.28,32.21,32.27,80800.0
2012-08-14 10:45:00,32.26,32.31,32.26,32.31,14000.0,32.26,32.31,32.26,32.31,14000.0
2012-08-14 10:50:00,32.31,32.35,32.31,32.32,20900.0,32.31,32.35,32.31,32.32,20900.0
2012-08-14 10:55:00,32.31,32.32,32.29,32.31,14400.0,32.31,32.32,32.29,32.31,14400.0
2012-08-14 11:00:00,32.31,32.31,32.29,32.3,20500.0,32.31,32.31,32.29,32.3,20500.0
2012-08-14 11:05:00,32.3,32.31,32.27,32.27,31200.0,32.3,32.31,32.27,32.27,31200.0
2012-08-14 11:10:00,32.28,32.3,32.27,32.27,11900.0,32.28,32.3,32.27,32.27,11900.0
2012-08-14 11:15:00,32.27,32.28,32.24,32.24,7200.0,32.27,32.28,32.24,32.24,7200.0
2012-08-14 11:20:00,32.25,32.28,32.23,32.26,12900.0,32.25,32.28,32.23,32.26,12900.0
2012-08-14 11:25:00,32.26,32.29,32.26,32.28,14800.0,32.26,32.29,32.26,32.28,14800.0
2012-08-14 11:30:00,32.29,32.3,32.27,32.28,43500.0,32.29,32.3,32.27,32.28,43500.0
2012-08-14 11:35:00,32.27,32.28,32.25,32.27,13800.0,32.27,32.28,32.25,32.27,13800.0
2012-08-14 11:40:00,32.28,32.29,32.27,32.28,45700.0,32.28,32.29,32.27,32.28,45700.0
2012-08-14 11:45:00,32.28,32.3,32.27,32.29,19400.0,32.28,32.3,32.27,32.29,19400.0
2012-08-14 11:50:00,32.29,32.29,32.26,32.27,11200.0,32.29,32.29,32.26,32.27,11200.0
2012-08-14 11:55:00,32.27,32.3,32.27,32.3,26300.0,32.27,32.3,32.27,32.3,26300.0
2012-08-14 12:00:00,32.31,32.31,32.28,32.29,5800.0,32.31,32.31,32.28,32.29,5800.0
2012-08-14 12:05:00,32.29,32.3,32.29,32.29,12600.0,32.29,32.3,32.29,32.29,12600.0
2012-08-14 12:10:00,32.3,32.3,32.27,32.28,13800.0,32.3,32.3,32.27,32.28,13800.0
2012-08-14 12:15:00,32.28,32.29,32.26,32.27,12800.0,32.28,32.29,32.26,32.27,12800.0
2012-08-14 12:20:00,32.27,32.3,32.26,32.3,7500.0,32.27,32.3,32.26,32.3,7500.0
2012-08-14 12:25:00,32.3,32.3,32.28,32.3,16400.0,32.3,32.3,32.28,32.3,16400.0
2012-08-14 12:30:00,32.31,32.33,32.27,32.27,12400.0,32.31,32.33,32.27,32.27,12400.0
2012-08-14 12:35:00,32.28,32.29,32.22,32.22,19100.0,32.28,32.29,32.22,32.22,19100.0
2012-08-14 12:40:00,32.22,32.22,32.17,32.19,22300.0,32.22,32.22,32.17,32.19,22300.0
2012-08-14 12:45:00,32.19,32.21,32.15,32.21,11200.0,32.19,32.21,32.15,32.21,11200.0
2012-08-14 12:50:00,32.21,32.24,32.21,32.24,10000.0,32.21,32.24,32.21,32.24,10000.0
2012-08-14 12:55:00,32.24,32.25,32.22,32.22,4600.0,32.24,32.25,32.22,32.22,4600.0
2012-08-14 13:00:00,32.23,32.26,32.22,32.26,5700.0,32.23,32.26,32.22,32.26,5700.0
2012-08-14 13:05:00,32.25,32.25,32.21,32.23,4300.0,32.25,32.25,32.21,32.23,4300.0
2012-08-14 13:10:00,32.21,32.23,32.18,32.22,18600.0,32.21,32.23,32.18,32.22,18600.0
2012-08-14 13:15:00,32.21,32.21,32.16,32.16,9600.0,32.21,32.21,32.16,32.16,9600.0
2012-08-14 13:20:00,32.16,32.16,32.14,32.16,6300.0,32.16,32.16,32.14,32.16,6300.0
2012-08-14 13:25:00,32.16,32.16,32.13,32.14,3100.0,32.16,32.16,32.13,32.14,3100.0
2012-08-14 13:30:00,32.15,32.22,32.15,32.22,46100.0,32.15,32.22,32.15,32.22,46100.0
2012-08-14 13:35:00,32.21,32.22,32.19,32.2,20800.0,32.21,32.22,32.19,32.2,20800.0
2012-08-14 13:40:00,32.21,32.22,32.2,32.22,7800.0,32.21,32.22,32.2,32.22,7800.0
2012-08-14 13:45:00,32.21,32.24,32.2,32.21,12300.0,32.21,32.24,32.2,32.21,12300.0
2012-08-14 13:50:00,32.22,32.23,32.2,32.2,10400.0,32.22,32.23,32.2,32.2,10400.0
2012-08-14 13:55:00,32.21,32.22,32.18,32.2,6300.0,32.21,32.22,32.18,32.2,6300.0
2012-08-14 14:00:00,32.2,32.2,32.17,32.17,15000.0,32.2,32.2,32.17,32.17,15000.0
2012-08-14 14:05:00,32.17,32.19,32.16,32.17,31200.0,32.17,32.19,32.16,32.17,31200.0
2012-08-14 14:10:00,32.17,32.18,32.13,32.13,21400.0,32.17,32.18,32.13,32.13,21400.0
2012-08-14 14:15:00,32.14,32.14,32.12,32.12,10300.0,32.14,32.14,32.12,32.12,10300.0
2012-08-14 14:20:00,32.12,32.16,32.11,32.13,23700.0,32.12,32.16,32.11,32.13,23700.0
2012-08-14 14:25:00,32.13,32.15,32.13,32.13,6800.0,32.13,32.15,32.13,32.13,6800.0
2012-08-14 14:30:00,32.14,32.14,32.12,32.13,4800.0,32.14,32.14,32.12,32.13,4800.0
2012-08-14 14:35:00,32.12,32.13,32.11,32.12,27400.0,32.12,32.13,32.11,32.12,27400.0
2012-08-14 14:40:00,32.11,32.16,32.1,32.15,84000.0,32.11,32.16,32.1,32.15,84000.0
2012-08-14 14:45:00,32.15,32.16,32.12,32.14,155500.0,32.15,32.16,32.12,32.14,155500.0
2012-08-14 14:50:00,32.13,32.15,32.12,32.13,69600.0,32.13,32.15,32.12,32.13,69600.0
2012-08-14 14:55:00,32.13,32.16,32.12,32.16,38800.0,32.13,32.16,32.12,32.16,38800.0
2012-08-14 15:00:00,32.16,32.16,32.14,32.15,22400.0,32.16,32.16,32.14,32.15,22400.0
2012-08-14 15:05:00,32.15,32.15,32.12,32.12,17700.0,32.15,32.15,32.12,32.12,17700.0
2012-08-14 15:10:00,32.12,32.14,32.08,32.1,24000.0,32.12,32.14,32.08,32.1,24000.0
2012-08-14 15:15:00,32.11,32.12,32.09,32.12,16500.0,32.11,32.12,32.09,32.12,16500.0
2012-08-14 15:20:00,32.13,32.15,32.12,32.13,33900.0,32.13,32.15,32.12,32.13,33900.0
2012-08-14 15:25:00,32.13,32.14,32.11,32.12,17400.0,32.13,32.14,32.11,32.12,17400.0
2012-08-14 15:30:00,32.12,32.12,32.07,32.11,59200.0,32.12,32.12,32.07,32.11,59200.0
2012-08-14 15:35:00,32.09,32.11,32.05,32.11,47700.0,32.09,32.11,32.05,32.11,47700.0
2012-08-14 15:40:00,32.1,32.12,32.07,32.09,63500.0,32.1,32.12,32.07,32.09,63500.0
2012-08-14 15:45:00,32.09,32.11,32.06,32.11,87900.0,32.09,32.11,32.06,32.11,87900.0
2012-08-14 15:50:00,32.11,32.12,32.0,32.04,185200.0,32.11,32.12,32.0,32.04,185200.0
2012-08-14 15:55:00,32.04,32.12,32.01,32.11,264100.0,32.04,32.12,32.01,32.11,264100.0
2012-08-15 09:30:00,32.29,32.47,32.12,32.29,86400.0,32.29,32.47,32.12,32.29,86400.0
2012-08-15 09:35:00,32.3,32.47,32.29,32.41,32500.0,32.3,32.47,32.29,32.41,32500.0
2012-08-15 09:40:00,32.42,32.45,32.38,32.41,16400.0,32.42,32.45,32.38,32.41,16400.0
2012-08-15 09:45:00,32.42,32.53,32.41,32.52,32200.0,32.42,32.53,32.41,32.52,32200.0
2012-08-15 09:50:00,32.52,32.55,32.5,32.55,24500.0,32.52,32.55,32.5,32.55,24500.0
2012-08-15 09:55:00,32.55,32.64,32.54,32.62,72600.0,32.55,32.64,32.54,32.62,72600.0
2012-08-15 10:00:00,32.62,32.68,32.6,32.61,130800.0,32.62,32.68,32.6,32.61,130800.0
2012-08-15 10:05:00,32.61,32.63,32.52,32.59,84400.0,32.61,32.63,32.52,32.59,84400.0
2012-08-15 10:10:00,32.59,32.62,32.52,32.54,33800.0,32.59,32.62,32.52,32.54,33800.0
2012-08-15 10:15:00,32.54,32.55,32.5,32.5,30900.0,32.54,32.55,32.5,32.5,30900.0
2012-08-15 10:20:00,32.5,32.52,32.47,32.51,27100.0,32.5,32.52,32.47,32.51,27100.0
2012-08-15 10:25:00,32.51,32.54,32.48,32.48,43900.0,32.51,32.54,32.48,32.48,43900.0
2012-08-15 10:30:00,32.49,32.59,32.49,32.59,18100.0,32.49,32.59,32.49,32.59,18100.0
2012-08-15 10:35:00,32.58,32.59,32.52,32.54,62700.0,32.58,32.59,32.52,32.54,62700.0
2012-08-15 10:40:00,32.54,32.59,32.49,32.59,123400.0,32.54,32.59,32.49,32.59,123400.0
2012-08-15 10:45:00,32.59,32.73,32.59,32.73,71100.0,32.59,32.73,32.59,32.73,71100.0
2012-08-15 10:50:00,32.73,32.74,32.7,32.71,59300.0,32.73,32.74,32.7,32.71,59300.0
2012-08-15 10:55:00,32.72,32.77,32.7,32.72,63500.0,32.72,32.77,32.7,32.72,63500.0
2012-08-15 11:00:00,32.72,32.77,32.72,32.77,82500.0,32.72,32.77,32.72,32.77,82500.0
2012-08-15 11:05:00,32.77,32.83,32.76,32.83,61300.0,32.77,32.83,32.76,32.83,61300.0
2012-08-15 11:10:00,32.83,32.84,32.81,32.84,28500.0,32.83,32.84,32.81,32.84,28500.0
2012-08-15 11:15:00,32.84,32.9,32.79,32.8,136600.0,32.84,32.9,32.79,32.8,136600.0
2012-08-15 11:20:00,32.8,32.8,32.73,32.74,29100.0,32.8,32.8,32.73,32.74,29100.0
2012-08-15 11:25:00,32.73,32.74,32.68,32.72,23100.0,32.73,32.74,32.68,32.72,23100.0
2012-08-15 11:30:00,32.71,32.75,32.69,32.69,52600.0,32.71,32.75,32.69,32.69,52600.0
2012-08-15 11:35:00,32.7,32.75,32.69,32.71,55900.0,32.7,32.75,32.69,32.71,55900.0
2012-08-15 11:40:00,32.71,32.76,32.69,32.7,38100.0,32.71,32.76,32.69,32.7,38100.0
2012-08-15 11:45:00,32.7,32.75,32.7,32.75,17900.0,32.7,32.75,32.7,32.75,17900.0
2012-08-15 11:50:00,32.75,32.79,32.74,32.78,31200.0,32.75,32.79,32.74,32.78,31200.0
2012-08-15 11:55:00,32.79,32.8,32.78,32.8,6200.0,32.79,32.8,32.78,32.8,6200.0
2012-08-15 12:00:00,32.8,32.84,32.77,32.84,47300.0,32.8,32.84,32.77,32.84,47300.0
2012-08-15 12:05:00,32.84,32.84,32.81,32.83,12200.0,32.84,32.84,32.81,32.83,12200.0
2012-08-15 12:10:00,32.83,32.83,32.8,32.82,21300.0,32.83,32.83,32.8,32.82,21300.0
2012-08-15 12:15:00,32.82,32.85,32.78,32.79,52400.0,32.82,32.85,32.78,32.79,52400.0
2012-08-15 12:20:00,32.79,32.79,32.74,32.76,40800.0,32.79,32.79,32.74,32.76,40800.0
2012-08-15 12:25:00,32.76,32.77,32.75,32.76,20900.0,32.76,32.77,32.75,32.76,20900.0
2012-08-15 12:30:00,32.76,32.8,32.75,32.78,79000.0,32.76,32.8,32.75,32.78,79000.0
2012-08-15 12:35:00,32.78,32.79,32.76,32.77,23500.0,32.78,32.79,32.76,32.77,23500.0
2012-08-15 12:40:00,32.77,32.77,32.75,32.76,25000.0,32.77,32.77,32.75,32.76,25000.0
2012-08-15 12:45:00,32.76,32.78,32.75,32.77,35700.0,32.76,32.78,32.75,32.77,35700.0
2012-08-15 12:50:00,32.77,32.81,32.76,32.81,15300.0,32.77,32.81,32.76,32.81,15300.0
2012-08-15 12:55:00,32.81,32.83,32.8,32.83,18900.0,32.81,32.83,32.8,32.83,18900.0
2012-08-15 13:00:00,32.82,32.83,32.79,32.79,27200.0,32.82,32.83,32.79,32.79,27200.0
2012-08-15 13:05:00,32.79,32.82,32.78,32.82,11600.0,32.79,32.82,32.78,32.82,11600.0
2012-08-15 13:10:00,32.82,32.82,32.8,32.81,5900.0,32.82,32.82,32.8,32.81,5900.0
2012-08-15 13:15:00,32.8,32.82,32.79,32.8,18400.0,32.8,32.82,32.79,32.8,18400.0
2012-08-15 13:20:00,32.8,32.8,32.78,32.78,8600.0,32.8,32.8,32.78,32.78,8600.0
2012-08-15 13:25:00,32.78,32.78,32.73,32.74,40600.0,32.78,32.78,32.73,32.74,40600.0
2012-08-15 13:30:00,32.73,32.76,32.73,32.75,13400.0,32.73,32.76,32.73,32.75,13400.0
2012-08-15 13:35:00,32.74,32.75,32.73,32.74,14800.0,32.74,32.75,32.73,32.74,14800.0
2012-08-15 13:40:00,32.74,32.75,32.72,32.73,17200.0,32.74,32.75,32.72,32.73,17200.0
2012-08-15 13:45:00,32.73,32.75,32.71,32.75,16500.0,32.73,32.75,32.71,32.75,16500.0
2012-08-15 13:50:00,32.75,32.75,32.74,32.74,16900.0,32.75,32.75,32.74,32.74,16900.0
2012-08-15 13:55:00,32.74,32.75,32.7,32.7,15300.0,32.74,32.75,32.7,32.7,15300.0
2012-08-15 14:00:00,32.7,32.73,32.7,32.72,24000.0,32.7,32.73,32.7,32.72,24000.0
2012-08-15 14:05:00,32.71,32.72,32.7,32.71,9400.0,32.71,32.72,32.7,32.71,9400.0
2012-08-15 14:10:00,32.7,32.71,32.69,32.69,28900.0,32.7,32.71,32.69,32.69,28900.0
2012-08-15 14:15:00,32.7,32.73,32.69,32.73,19400.0,32.7,32.73,32.69,32.73,19400.0
2012-08-15 14:20:00,32.73,32.73,32.7,32.7,17200.0,32.73,32.73,32.7,32.7,17200.0
2012-08-15 14:25:00,32.71,32.74,32.71,32.72,15700.0,32.71,32.74,32.71,32.72,15700.0
2012-08-15 14:30:00,32.73,32.75,32.71,32.72,40100.0,32.73,32.75,32.71,32.72,40100.0
2012-08-15 14:35:00,32.72,32.76,32.72,32.75,25100.0,32.72,32.76,32.72,32.75,25100.0
2012-08-15 14:40:00,32.75,32.77,32.73,32.76,42700.0,32.75,32.77,32.73,32.76,42700.0
2012-08-15 14:45:00,32.77,32.78,32.75,32.77,21500.0,32.77,32.78,32.75,32.77,21500.0
2012-08-15 14:50:00,32.77,32.82,32.77,32.8,33800.0,32.77,32.82,32.77,32.8,33800.0
2012-08-15 14:55:00,32.8,32.82,32.79,32.79,19800.0,32.8,32.82,32.79,32.79,19800.0
2012-08-15 15:00:00,32.8,32.81,32.79,32.79,39800.0,32.8,32.81,32.79,32.79,39800.0
2012-08-15 15:05:00,32.79,32.83,32.78,32.82,30400.0,32.79,32.83,32.78,32.82,30400.0
2012-08-15 15:10:00,32.82,32.84,32.82,32.82,38300.0,32.82,32.84,32.82,32.82,38300.0
2012-08-15 15:15:00,32.82,32.84,32.81,32.84,17300.0,32.82,32.84,32.81,32.84,17300.0
2012-08-15 15:20:00,32.84,32.87,32.82,32.87,64500.0,32.84,32.87,32.82,32.87,64500.0
2012-08-15 15:25:00,32.87,32.87,32.8,32.83,83000.0,32.87,32.87,32.8,32.83,83000.0
2012-08-15 15:30:00,32.83,32.86,32.8,32.86,91900.0,32.83,32.86,32.8,32.86,91900.0
2012-08-15 15:35:00,32.86,32.89,32.85,32.88,71800.0,32.86,32.89,32.85,32.88,71800.0
2012-08-15 15:40:00,32.88,32.93,32.86,32.92,116900.0,32.88,32.93,32.86,32.92,116900.0
2012-08-15 15:45:00,32.92,32.93,32.9,32.92,68900.0,32.92,32.93,32.9,32.92,68900.0
2012-08-15 15:50:00,32.91,32.94,32.89,32.94,163600.0,32.91,32.94,32.89,32.94,163600.0
2012-08-15 15:55:00,32.94,32.95,32.91,32.91,208800.0,32.94,32.95,32.91,32.91,208800.0
2012-08-16 09:30:00,32.89,32.99,32.87,32.99,123000.0,32.89,32.99,32.87,32.99,123000.0
2012-08-16 09:35:00,32.99,33.18,32.99,33.18,169100.0,32.99,33.18,32.99,33.18,169100.0
2012-08-16 09:40:00,33.18,33.18,33.11,33.12,40000.0,33.18,33.18,33.11,33.12,40000.0
2012-08-16 09:45:00,33.12,33.14,33.09,33.12,46600.0,33.12,33.14,33.09,33.12,46600.0
2012-08-16 09:50:00,33.12,33.2,33.12,33.17,57000.0,33.12,33.2,33.12,33.17,57000.0
2012-08-16 09:55:00,33.17,33.17,33.1,33.11,31700.0,33.17,33.17,33.1,33.11,31700.0
2012-08-16 10:00:00,33.11,33.12,33.05,33.07,49600.0,33.11,33.12,33.05,33.07,49600.0
2012-08-16 10:05:00,33.06,33.19,33.06,33.17,31000.0,33.06,33.19,33.06,33.17,31000.0
2012-08-16 10:10:00,33.17,33.17,33.1,33.11,161300.0,33.17,33.17,33.1,33.11,161300.0
2012-08-16 10:15:00,33.11,33.19,33.1,33.19,77100.0,33.11,33.19,33.1,33.19,77100.0
2012-08-16 10:20:00,33.19,33.27,33.19,33.24,83100.0,33.19,33.27,33.19,33.24,83100.0
2012-08-16 10:25:00,33.23,33.27,33.23,33.26,48700.0,33.23,33.27,33.23,33.26,48700.0
2012-08-16 10:30:00,33.27,33.35,33.27,33.31,68200.0,33.27,33.35,33.27,33.31,68200.0
2012-08-16 10:35:00,33.32,33.35,33.29,33.34,41800.0,33.32,33.35,33.29,33.34,41800.0
2012-08-16 10:40:00,33.34,33.35,33.32,33.34,36400.0,33.34,33.35,33.32,33.34,36400.0
2012-08-16 10:45:00,33.35,33.36,33.3,33.32,55400.0,33.35,33.36,33.3,33.32,55400.0
2012-08-16 10:50:00,33.32,33.35,33.3,33.32,30000.0,33.32,33.35,33.3,33.32,30000.0
2012-08-16 10:55:00,33.32,33.34,33.28,33.28,23500.0,33.32,33.34,33.28,33.28,23500.0
2012-08-16 11:00:00,33.29,33.38,33.29,33.36,51600.0,33.29,33.38,33.29,33.36,51600.0
2012-08-16 11:05:00,33.36,33.38,33.3,33.33,60600.0,33.36,33.38,33.3,33.33,60600.0
2012-08-16 11:10:00,33.33,33.38,33.32,33.35,28400.0,33.33,33.38,33.32,33.35,28400.0
2012-08-16 11:15:00,33.36,33.4,33.35,33.38,39800.0,33.36,33.4,33.35,33.38,39800.0
2012-08-16 11:20:00,33.38,33.4,33.35,33.39,49600.0,33.38,33.4,33.35,33.39,49600.0
2012-08-16 11:25:00,33.4,33.43,33.4,33.4,39600.0,33.4,33.43,33.4,33.4,39600.0
2012-08-16 11:30:00,33.41,33.44,33.4,33.44,38200.0,33.41,33.44,33.4,33.44,38200.0
2012-08-16 11:35:00,33.44,33.48,33.44,33.47,40300.0,33.44,33.48,33.44,33.47,40300.0
2012-08-16 11:40:00,33.47,33.5,33.47,33.48,37000.0,33.47,33.5,33.47,33.48,37000.0
2012-08-16 11:45:00,33.49,33.55,33.49,33.52,43700.0,33.49,33.55,33.49,33.52,43700.0
2012-08-16 11:50:00,33.52,33.54,33.49,33.52,89400.0,33.52,33.54,33.49,33.52,89400.0
2012-08-16 11:55:00,33.53,33.53,33.5,33.51,26800.0,33.53,33.53,33.5,33.51,26800.0
2012-08-16 12:00:00,33.51,33.52,33.46,33.48,37400.0,33.51,33.52,33.46,33.48,37400.0
2012-08-16 12:05:00,33.48,33.53,33.48,33.51,30900.0,33.48,33.53,33.48,33.51,30900.0
2012-08-16 12:10:00,33.52,33.53,33.51,33.53,12500.0,33.52,33.53,33.51,33.53,12500.0
2012-08-16 12:15:00,33.52,33.56,33.52,33.56,26000.0,33.52,33.56,33.52,33.56,26000.0
2012-08-16 12:20:00,33.55,33.57,33.54,33.56,26300.0,33.55,33.57,33.54,33.56,26300.0
2012-08-16 12:25:00,33.55,33.58,33.55,33.57,32500.0,33.55,33.58,33.55,33.57,32500.0
2012-08-16 12:30:00,33.57,33.58,33.55,33.57,25000.0,33.57,33.58,33.55,33.57,25000.0
2012-08-16 12:35:00,33.57,33.6,33.57,33.59,32700.0,33.57,33.6,33.57,33.59,32700.0
2012-08-16 12:40:00,33.58,33.6,33.58,33.58,12200.0,33.58,33.6,33.58,33.58,12200.0
2012-08-16 12:45:00,33.57,33.59,33.56,33.59,38800.0,33.57,33.59,33.56,33.59,38800.0
2012-08-16 12:50:00,33.59,33.66,33.59,33.64,51700.0,33.59,33.66,33.59,33.64,51700.0
2012-08-16 12:55:00,33.64,33.65,33.61,33.62,22200.0,33.64,33.65,33.61,33.62,22200.0
2012-08-16 13:00:00,33.63,33.64,33.6,33.61,25400.0,33.63,33.64,33.6,33.61,25400.0
2012-08-16 13:05:00,33.61,33.63,33.61,33.62,15100.0,33.61,33.63,33.61,33.62,15100.0
2012-08-16 13:10:00,33.62,33.62,33.6,33.61,11500.0,33.62,33.62,33.6,33.61,11500.0
2012-08-16 13:15:00,33.61,33.64,33.61,33.61,38700.0,33.61,33.64,33.61,33.61,38700.0
2012-08-16 13:20:00,33.61,33.63,33.59,33.6,39400.0,33.61,33.63,33.59,33.6,39400.0
2012-08-16 13:25:00,33.59,33.6,33.58,33.58,16800.0,33.59,33.6,33.58,33.58,16800.0
2012-08-16 13:30:00,33.58,33.6,33.57,33.58,15300.0,33.58,33.6,33.57,33.58,15300.0
2012-08-16 13:35:00,33.58,33.58,33.53,33.55,21200.0,33.58,33.58,33.53,33.55,21200.0
2012-08-16 13:40:00,33.54,33.54,33.49,33.5,30100.0,33.54,33.54,33.49,33.5,30100.0
2012-08-16 13:45:00,33.5,33.52,33.5,33.52,10400.0,33.5,33.52,33.5,33.52,10400.0
2012-08-16 13:50:00,33.52,33.56,33.52,33.55,29600.0,33.52,33.56,33.52,33.55,29600.0
2012-08-16 13:55:00,33.55,33.56,33.54,33.55,17200.0,33.55,33.56,33.54,33.55,17200.0
2012-08-16 14:00:00,33.55,33.57,33.54,33.56,16100.0,33.55,33.57,33.54,33.56,16100.0
2012-08-16 14:05:00,33.56,33.61,33.54,33.61,32900.0,33.56,33.61,33.54,33.61,32900.0
2012-08-16 14:10:00,33.6,33.62,33.58,33.58,23500.0,33.6,33.62,33.58,33.58,23500.0
2012-08-16 14:15:00,33.59,33.6,33.58,33.59,27500.0,33.59,33.6,33.58,33.59,27500.0
2012-08-16 14:20:00,33.59,33.62,33.59,33.62,37500.0,33.59,33.62,33.59,33.62,37500.0
2012-08-16 14:25:00,33.62,33.64,33.6,33.63,27400.0,33.62,33.64,33.6,33.63,27400.0
2012-08-16 14:30:00,33.64,33.69,33.63,33.68,61300.0,33.64,33.69,33.63,33.68,61300.0
2012-08-16 14:35:00,33.67,33.7,33.67,33.69,23000.0,33.67,33.7,33.67,33.69,23000.0
2012-08-16 14:40:00,33.68,33.7,33.67,33.68,28600.0,33.68,33.7,33.67,33.68,28600.0
2012-08-16 14:45:00,33.67,33.68,33.66,33.68,14700.0,33.67,33.68,33.66,33.68,14700.0
2012-08-16 14:50:00,33.67,33.69,33.67,33.69,23900.0,33.67,33.69,33.67,33.69,23900.0
2012-08-16 14:55:00,33.69,33.7,33.67,33.67,29700.0,33.69,33.7,33.67,33.67,29700.0
2012-08-16 15:00:00,33.67,33.68,33.65,33.67,46600.0,33.67,33.68,33.65,33.67,46600.0
2012-08-16 15:05:00,33.68,33.69,33.67,33.68,36400.0,33.68,33.69,33.67,33.68,36400.0
2012-08-16 15:10:00,33.67,33.71,33.67,33.68,34100.0,33.67,33.71,33.67,33.68,34100.0
2012-08-16 15:15:00,33.69,33.72,33.68,33.7,54000.0,33.69,33.72,33.68,33.7,54000.0
2012-08-16 15:20:00,33.7,33.7,33.67,33.68,23500.0,33.7,33.7,33.67,33.68,23500.0
2012-08-16 15:25:00,33.68,33.71,33.68,33.69,42100.0,33.68,33.71,33.68,33.69,42100.0
2012-08-16 15:30:00,33.69,33.71,33.69,33.69,52500.0,33.69,33.71,33.69,33.69,52500.0
2012-08-16 15:35:00,33.69,33.72,33.68,33.72,65700.0,33.69,33.72,33.68,33.72,65700.0
2012-08-16 15:40:00,33.71,33.72,33.68,33.69,84600.0,33.71,33.72,33.68,33.69,84600.0
2012-08-16 15:45:00,33.69,33.71,33.63,33.64,216300.0,33.69,33.71,33.63,33.64,216300.0
2012-08-16 15:50:00,33.64,33.67,33.62,33.63,230500.0,33.64,33.67,33.62,33.63,230500.0
2012-08-16 15:55:00,33.63,33.64,33.61,33.63,140400.0,33.63,33.64,33.61,33.63,140400.0
2012-08-17 09:30:00,33.65,33.73,33.42,33.49,398600.0,33.65,33.73,33.42,33.49,398600.0
2012-08-17 09:35:00,33.48,33.66,33.45,33.65,37400.0,33.48,33.66,33.45,33.65,37400.0
2012-08-17 09:40:00,33.65,33.68,33.64,33.67,33300.0,33.65,33.68,33.64,33.67,33300.0
2012-08-17 09:45:00,33.68,33.73,33.68,33.73,23300.0,33.68,33.73,33.68,33.73,23300.0
2012-08-17 09:50:00,33.73,33.8,33.73,33.75,37700.0,33.73,33.8,33.73,33.75,37700.0
2012-08-17 09:55:00,33.74,33.86,33.74,33.8,55000.0,33.74,33.86,33.74,33.8,55000.0
2012-08-17 10:00:00,33.8,33.82,33.73,33.74,41500.0,33.8,33.82,33.73,33.74,41500.0
2012-08-17 10:05:00,33.75,33.79,33.75,33.77,14400.0,33.75,33.79,33.75,33.77,14400.0
2012-08-17 10:10:00,33.77,33.77,33.74,33.74,44900.0,33.77,33.77,33.74,33.74,44900.0
2012-08-17 10:15:00,33.75,33.75,33.73,33.74,39700.0,33.75,33.75,33.73,33.74,39700.0
2012-08-17 10:20:00,33.75,33.77,33.72,33.73,38000.0,33.75,33.77,33.72,33.73,38000.0
2012-08-17 10:25:00,33.72,33.77,33.72,33.76,28900.0,33.72,33.77,33.72,33.76,28900.0
2012-08-17 10:30:00,33.75,33.76,33.72,33.76,102200.0,33.75,33.76,33.72,33.76,102200.0
2012-08-17 10:35:00,33.76,33.82,33.75,33.79,73300.0,33.76,33.82,33.75,33.79,73300.0
2012-08-17 10:40:00,33.79,33.8,33.76,33.76,35600.0,33.79,33.8,33.76,33.76,35600.0
2012-08-17 10:45:00,33.77,33.77,33.67,33.67,25800.0,33.77,33.77,33.67,33.67,25800.0
2012-08-17 10:50:00,33.68,33.69,33.63,33.64,48800.0,33.68,33.69,33.63,33.64,48800.0
2012-08-17 10:55:00,33.64,33.65,33.62,33.65,46600.0,33.64,33.65,33.62,33.65,46600.0
2012-08-17 11:00:00,33.64,33.68,33.64,33.66,43800.0,33.64,33.68,33.64,33.66,43800.0
2012-08-17 11:05:00,33.66,33.67,33.61,33.62,41800.0,33.66,33.67,33.61,33.62,41800.0
2012-08-17 11:10:00,33.63,33.63,33.57,33.57,31100.0,33.63,33.63,33.57,33.57,31100.0
2012-08-17 11:15:00,33.57,33.6,33.55,33.56,27000.0,33.57,33.6,33.55,33.56,27000.0
2012-08-17 11:20:00,33.57,33.61,33.57,33.59,33200.0,33.57,33.61,33.57,33.59,33200.0
2012-08-17 11:25:00,33.6,33.65,33.6,33.65,15400.0,33.6,33.65,33.6,33.65,15400.0
2012-08-17 11:30:00,33.64,33.68,33.63,33.68,15900.0,33.64,33.68,33.63,33.68,15900.0
2012-08-17 11:35:00,33.68,33.72,33.67,33.71,22000.0,33.68,33.72,33.67,33.71,22000.0
2012-08-17 11:40:00,33.71,33.71,33.69,33.7,59800.0,33.71,33.71,33.69,33.7,59800.0
2012-08-17 11:45:00,33.7,33.7,33.68,33.7,51300.0,33.7,33.7,33.68,33.7,51300.0
2012-08-17 11:50:00,33.69,33.73,33.69,33.71,37400.0,33.69,33.73,33.69,33.71,37400.0
2012-08-17 11:55:00,33.71,33.72,33.7,33.7,22800.0,33.71,33.72,33.7,33.7,22800.0
2012-08-17 12:00:00,33.71,33.71,33.69,33.71,26600.0,33.71,33.71,33.69,33.71,26600.0
2012-08-17 12:05:00,33.7,33.73,33.69,33.7,30100.0,33.7,33.73,33.69,33.7,30100.0
2012-08-17 12:10:00,33.69,33.71,33.69,33.71,19100.0,33.69,33.71,33.69,33.71,19100.0
2012-08-17 12:15:00,33.71,33.74,33.71,33.74,24400.0,33.71,33.74,33.71,33.74,24400.0
2012-08-17 12:20:00,33.75,33.8,33.75,33.8,30400.0,33.75,33.8,33.75,33.8,30400.0
2012-08-17 12:25:00,33.8,33.8,33.78,33.78,12700.0,33.8,33.8,33.78,33.78,12700.0
2012-08-17 12:30:00,33.77,33.8,33.77,33.79,23600.0,33.77,33.8,33.77,33.79,23600.0
2012-08-17 12:35:00,33.78,33.79,33.76,33.79,19600.0,33.78,33.79,33.76,33.79,19600.0
2012-08-17 12:40:00,33.79,33.8,33.77,33.78,21900.0,33.79,33.8,33.77,33.78,21900.0
2012-08-17 12:45:00,33.78,33.79,33.77,33.78,13500.0,33.78,33.79,33.77,33.78,13500.0
2012-08-17 12:50:00,33.77,33.78,33.74,33.74,12000.0,33.77,33.78,33.74,33.74,12000.0
2012-08-17 12:55:00,33.74,33.77,33.74,33.77,20400.0,33.74,33.77,33.74,33.77,20400.0
2012-08-17 13:00:00,33.76,33.79,33.76,33.79,7700.0,33.76,33.79,33.76,33.79,7700.0
2012-08-17 13:05:00,33.79,33.79,33.74,33.76,42700.0,33.79,33.79,33.74,33.76,42700.0
2012-08-17 13:10:00,33.77,33.84,33.77,33.82,53300.0,33.77,33.84,33.77,33.82,53300.0
2012-08-17 13:15:00,33.82,33.88,33.82,33.87,68900.0,33.82,33.88,33.82,33.87,68900.0
2012-08-17 13:20:00,33.86,33.87,33.85,33.86,9700.0,33.86,33.87,33.85,33.86,9700.0
2012-08-17 13:25:00,33.86,33.87,33.84,33.85,18600.0,33.86,33.87,33.84,33.85,18600.0
2012-08-17 13:30:00,33.86,33.86,33.83,33.84,15500.0,33.86,33.86,33.83,33.84,15500.0
2012-08-17 13:35:00,33.84,33.85,33.82,33.84,23300.0,33.84,33.85,33.82,33.84,23300.0
2012-08-17 13:40:00,33.85,33.85,33.81,33.81,23500.0,33.85,33.85,33.81,33.81,23500.0
2012-08-17 13:45:00,33.81,33.83,33.78,33.79,29900.0,33.81,33.83,33.78,33.79,29900.0
2012-08-17 13:50:00,33.79,33.8,33.78,33.8,14700.0,33.79,33.8,33.78,33.8,14700.0
2012-08-17 13:55:00,33.79,33.8,33.79,33.79,2900.0,33.79,33.8,33.79,33.79,2900.0
2012-08-17 14:00:00,33.8,33.8,33.78,33.79,18700.0,33.8,33.8,33.78,33.79,18700.0
2012-08-17 14:05:00,33.8,33.8,33.79,33.79,9900.0,33.8,33.8,33.79,33.79,9900.0
2012-08-17 14:10:00,33.8,33.81,33.79,33.81,15300.0,33.8,33.81,33.79,33.81,15300.0
2012-08-17 14:15:00,33.8,33.8,33.78,33.79,11800.0,33.8,33.8,33.78,33.79,11800.0
2012-08-17 14:20:00,33.79,33.81,33.78,33.8,16200.0,33.79,33.81,33.78,33.8,16200.0
2012-08-17 14:25:00,33.81,33.83,33.8,33.82,21000.0,33.81,33.83,33.8,33.82,21000.0
2012-08-17 14:30:00,33.82,33.85,33.81,33.84,137500.0,33.82,33.85,33.81,33.84,137500.0
2012-08-17 14:35:00,33.85,33.9,33.84,33.88,57300.0,33.85,33.9,33.84,33.88,57300.0
2012-08-17 14:40:00,33.89,33.9,33.88,33.89,40500.0,33.89,33.9,33.88,33.89,40500.0
2012-08-17 14:45:00,33.89,33.9,33.88,33.89,21300.0,33.89,33.9,33.88,33.89,21300.0
2012-08-17 14:50:00,33.88,33.89,33.88,33.89,15300.0,33.88,33.89,33.88,33.89,15300.0
2012-08-17 14:55:00,33.89,33.89,33.88,33.89,9000.0,33.89,33.89,33.88,33.89,9000.0
2012-08-17 15:00:00,33.89,33.91,33.89,33.89,44700.0,33.89,33.91,33.89,33.89,44700.0
2012-08-17 15:05:00,33.9,33.9,33.87,33.87,28400.0,33.9,33.9,33.87,33.87,28400.0
2012-08-17 15:10:00,33.87,33.88,33.86,33.86,29100.0,33.87,33.88,33.86,33.86,29100.0
2012-08-17 15:15:00,33.86,33.87,33.8,33.8,88900.0,33.86,33.87,33.8,33.8,88900.0
2012-08-17 15:20:00,33.81,33.83,33.8,33.8,201000.0,33.81,33.83,33.8,33.8,201000.0
2012-08-17 15:25:00,33.8,33.83,33.78,33.81,76600.0,33.8,33.83,33.78,33.81,76600.0
2012-08-17 15:30:00,33.81,33.82,33.75,33.76,49100.0,33.81,33.82,33.75,33.76,49100.0
2012-08-17 15:35:00,33.76,33.77,33.76,33.76,51500.0,33.76,33.77,33.76,33.76,51500.0
2012-08-17 15:40:00,33.76,33.78,33.74,33.76,172700.0,33.76,33.78,33.74,33.76,172700.0
2012-08-17 15:45:00,33.77,33.77,33.73,33.75,104200.0,33.77,33.77,33.73,33.75,104200.0
2012-08-17 15:50:00,33.74,33.79,33.73,33.79,150800.0,33.74,33.79,33.73,33.79,150800.0
2012-08-17 15:55:00,33.79,33.82,33.76,33.8,177800.0,33.79,33.82,33.76,33.8,177800.0
2012-08-20 09:30:00,33.66,33.66,33.5,33.63,49200.0,33.66,33.66,33.5,33.63,49200.0
2012-08-20 09:35:00,33.63,33.64,33.55,33.59,46900.0,33.63,33.64,33.55,33.59,46900.0
2012-08-20 09:40:00,33.57,33.7,33.52,33.69,38700.0,33.57,33.7,33.52,33.69,38700.0
2012-08-20 09:45:00,33.7,33.71,33.48,33.48,48900.0,33.7,33.71,33.48,33.48,48900.0
2012-08-20 09:50:00,33.48,33.61,33.46,33.59,49500.0,33.48,33.61,33.46,33.59,49500.0
2012-08-20 09:55:00,33.57,33.57,33.45,33.45,58300.0,33.57,33.57,33.45,33.45,58300.0
2012-08-20 10:00:00,33.46,33.48,33.41,33.48,79400.0,33.46,33.48,33.41,33.48,79400.0
2012-08-20 10:05:00,33.48,33.58,33.46,33.58,47000.0,33.48,33.58,33.46,33.58,47000.0
2012-08-20 10:10:00,33.59,33.6,33.53,33.54,45300.0,33.59,33.6,33.53,33.54,45300.0
2012-08-20 10:15:00,33.55,33.56,33.52,33.53,48000.0,33.55,33.56,33.52,33.53,48000.0
2012-08-20 10:20:00,33.54,33.55,33.46,33.48,45200.0,33.54,33.55,33.46,33.48,45200.0
2012-08-20 10:25:00,33.47,33.52,33.45,33.5,118100.0,33.47,33.52,33.45,33.5,118100.0
2012-08-20 10:30:00,33.5,33.5,33.41,33.46,79800.0,33.5,33.5,33.41,33.46,79800.0
2012-08-20 10:35:00,33.46,33.52,33.45,33.52,39100.0,33.46,33.52,33.45,33.52,39100.0
2012-08-20 10:40:00,33.51,33.55,33.49,33.53,29100.0,33.51,33.55,33.49,33.53,29100.0
2012-08-20 10:45:00,33.53,33.59,33.52,33.56,24200.0,33.53,33.59,33.52,33.56,24200.0
2012-08-20 10:50:00,33.56,33.58,33.51,33.53,40200.0,33.56,33.58,33.51,33.53,40200.0
2012-08-20 10:55:00,33.54,33.55,33.5,33.51,20400.0,33.54,33.55,33.5,33.51,20400.0
2012-08-20 11:00:00,33.51,33.51,33.41,33.41,50600.0,33.51,33.51,33.41,33.41,50600.0
2012-08-20 11:05:00,33.42,33.42,33.38,33.38,32800.0,33.42,33.42,33.38,33.38,32800.0
2012-08-20 11:10:00,33.38,33.42,33.36,33.36,100400.0,33.38,33.42,33.36,33.36,100400.0
2012-08-20 11:15:00,33.37,33.41,33.36,33.41,38900.0,33.37,33.41,33.36,33.41,38900.0
2012-08-20 11:20:00,33.4,33.44,33.4,33.42,34400.0,33.4,33.44,33.4,33.42,34400.0
2012-08-20 11:25:00,33.42,33.48,33.41,33.47,27200.0,33.42,33.48,33.41,33.47,27200.0
2012-08-20 11:30:00,33.47,33.54,33.46,33.52,27000.0,33.47,33.54,33.46,33.52,27000.0
2012-08-20 11:35:00,33.53,33.56,33.52,33.56,24300.0,33.53,33.56,33.52,33.56,24300.0
2012-08-20 11:40:00,33.56,33.59,33.54,33.58,27600.0,33.56,33.59,33.54,33.58,27600.0
2012-08-20 11:45:00,33.59,33.63,33.58,33.62,31200.0,33.59,33.63,33.58,33.62,31200.0
2012-08-20 11:50:00,33.62,33.68,33.62,33.67,27100.0,33.62,33.68,33.62,33.67,27100.0
2012-08-20 11:55:00,33.67,33.7,33.66,33.7,34700.0,33.67,33.7,33.66,33.7,34700.0
2012-08-20 12:00:00,33.7,33.72,33.68,33.72,34900.0,33.7,33.72,33.68,33.72,34900.0
2012-08-20 12:05:00,33.72,33.76,33.71,33.75,51200.0,33.72,33.76,33.71,33.75,51200.0
2012-08-20 12:10:00,33.76,33.83,33.75,33.8,62900.0,33.76,33.83,33.75,33.8,62900.0
2012-08-20 12:15:00,33.8,33.83,33.78,33.79,19200.0,33.8,33.83,33.78,33.79,19200.0
2012-08-20 12:20:00,33.79,33.8,33.75,33.75,24300.0,33.79,33.8,33.75,33.75,24300.0
2012-08-20 12:25:00,33.75,33.8,33.74,33.79,18300.0,33.75,33.8,33.74,33.79,18300.0
2012-08-20 12:30:00,33.8,33.8,33.75,33.76,26600.0,33.8,33.8,33.75,33.76,26600.0
2012-08-20 12:35:00,33.75,33.75,33.72,33.75,14300.0,33.75,33.75,33.72,33.75,14300.0
2012-08-20 12:40:00,33.74,33.79,33.74,33.79,16600.0,33.74,33.79,33.74,33.79,16600.0
2012-08-20 12:45:00,33.79,33.79,33.77,33.78,19000.0,33.79,33.79,33.77,33.78,19000.0
2012-08-20 12:50:00,33.78,33.79,33.75,33.78,21600.0,33.78,33.79,33.75,33.78,21600.0
2012-08-20 12:55:00,33.78,33.79,33.76,33.79,23200.0,33.78,33.79,33.76,33.79,23200.0
2012-08-20 13:00:00,33.78,33.79,33.76,33.77,12200.0,33.78,33.79,33.76,33.77,12200.0
2012-08-20 13:05:00,33.77,33.78,33.76,33.77,16800.0,33.77,33.78,33.76,33.77,16800.0
2012-08-20 13:10:00,33.77,33.81,33.76,33.8,39400.0,33.77,33.81,33.76,33.8,39400.0
2012-08-20 13:15:00,33.8,33.86,33.8,33.86,68100.0,33.8,33.86,33.8,33.86,68100.0
2012-08-20 13:20:00,33.85,33.9,33.85,33.87,110000.0,33.85,33.9,33.85,33.87,110000.0
2012-08-20 13:25:00,33.86,33.92,33.86,33.89,54900.0,33.86,33.92,33.86,33.89,54900.0
2012-08-20 13:30:00,33.89,33.89,33.85,33.85,24800.0,33.89,33.89,33.85,33.85,24800.0
2012-08-20 13:35:00,33.84,33.86,33.82,33.82,21900.0,33.84,33.86,33.82,33.82,21900.0
2012-08-20 13:40:00,33.82,33.84,33.82,33.84,11600.0,33.82,33.84,33.82,33.84,11600.0
2012-08-20 13:45:00,33.84,33.85,33.78,33.8,35100.0,33.84,33.85,33.78,33.8,35100.0
2012-08-20 13:50:00,33.79,33.8,33.79,33.8,7400.0,33.79,33.8,33.79,33.8,7400.0
2012-08-20 13:55:00,33.8,33.83,33.79,33.83,43000.0,33.8,33.83,33.79,33.83,43000.0
2012-08-20 14:00:00,33.83,33.83,33.8,33.8,31200.0,33.83,33.83,33.8,33.8,31200.0
2012-08-20 14:05:00,33.81,33.83,33.81,33.83,16300.0,33.81,33.83,33.81,33.83,16300.0
2012-08-20 14:10:00,33.83,33.87,33.82,33.86,37900.0,33.83,33.87,33.82,33.86,37900.0
2012-08-20 14:15:00,33.86,33.87,33.85,33.85,26000.0,33.86,33.87,33.85,33.85,26000.0
2012-08-20 14:20:00,33.84,33.87,33.84,33.87,20200.0,33.84,33.87,33.84,33.87,20200.0
2012-08-20 14:25:00,33.87,33.89,33.86,33.88,18100.0,33.87,33.89,33.86,33.88,18100.0
2012-08-20 14:30:00,33.88,33.9,33.85,33.85,26200.0,33.88,33.9,33.85,33.85,26200.0
2012-08-20 14:35:00,33.85,33.86,33.82,33.84,42900.0,33.85,33.86,33.82,33.84,42900.0
2012-08-20 14:40:00,33.83,33.84,33.82,33.83,30800.0,33.83,33.84,33.82,33.83,30800.0
2012-08-20 14:45:00,33.83,33.84,33.81,33.82,47700.0,33.83,33.84,33.81,33.82,47700.0
2012-08-20 14:50:00,33.83,33.84,33.82,33.84,17500.0,33.83,33.84,33.82,33.84,17500.0
2012-08-20 14:55:00,33.84,33.89,33.84,33.87,113000.0,33.84,33.89,33.84,33.87,113000.0
2012-08-20 15:00:00,33.87,33.9,33.87,33.9,20000.0,33.87,33.9,33.87,33.9,20000.0
2012-08-20 15:05:00,33.9,33.9,33.88,33.89,19400.0,33.9,33.9,33.88,33.89,19400.0
2012-08-20 15:10:00,33.88,33.89,33.85,33.86,37700.0,33.88,33.89,33.85,33.86,37700.0
2012-08-20 15:15:00,33.86,33.89,33.86,33.89,38500.0,33.86,33.89,33.86,33.89,38500.0
2012-08-20 15:20:00,33.89,33.89,33.87,33.88,29000.0,33.89,33.89,33.87,33.88,29000.0
2012-08-20 15:25:00,33.89,33.91,33.88,33.91,33500.0,33.89,33.91,33.88,33.91,33500.0
2012-08-20 15:30:00,33.92,33.93,33.87,33.87,44700.0,33.92,33.93,33.87,33.87,44700.0
2012-08-20 15:35:00,33.88,33.92,33.87,33.9,80400.0,33.88,33.92,33.87,33.9,80400.0
2012-08-20 15:40:00,33.91,33.91,33.89,33.9,49200.0,33.91,33.91,33.89,33.9,49200.0
2012-08-20 15:45:00,33.9,33.94,33.89,33.93,94300.0,33.9,33.94,33.89,33.93,94300.0
2012-08-20 15:50:00,33.93,33.94,33.91,33.92,114900.0,33.93,33.94,33.91,33.92,114900.0
2012-08-20 15:55:00,33.92,33.93,33.89,33.93,106100.0,33.92,33.93,33.89,33.93,106100.0
2012-08-21 09:30:00,33.76,33.97,33.7,33.94,113600.0,33.76,33.97,33.7,33.94,113600.0
2012-08-21 09:35:00,33.95,34.0,33.94,33.97,38700.0,33.95,34.0,33.94,33.97,38700.0
2012-08-21 09:40:00,33.97,34.0,33.94,33.98,35600.0,33.97,34.0,33.94,33.98,35600.0
2012-08-21 09:45:00,33.98,33.98,33.84,33.9,65700.0,33.98,33.98,33.84,33.9,65700.0
2012-08-21 09:50:00,33.89,33.89,33.78,33.78,50300.0,33.89,33.89,33.78,33.78,50300.0
2012-08-21 09:55:00,33.79,33.92,33.79,33.91,31900.0,33.79,33.92,33.79,33.91,31900.0
2012-08-21 10:00:00,33.92,33.96,33.91,33.94,33600.0,33.92,33.96,33.91,33.94,33600.0
2012-08-21 10:05:00,33.94,33.94,33.86,33.87,26200.0,33.94,33.94,33.86,33.87,26200.0
2012-08-21 10:10:00,33.86,33.89,33.79,33.82,56900.0,33.86,33.89,33.79,33.82,56900.0
2012-08-21 10:15:00,33.81,33.84,33.79,33.82,134700.0,33.81,33.84,33.79,33.82,134700.0
2012-08-21 10:20:00,33.82,33.93,33.82,33.9,65900.0,33.82,33.93,33.82,33.9,65900.0
2012-08-21 10:25:00,33.9,33.91,33.87,33.9,35500.0,33.9,33.91,33.87,33.9,35500.0
2012-08-21 10:30:00,33.91,33.93,33.9,33.91,65400.0,33.91,33.93,33.9,33.91,65400.0
2012-08-21 10:35:00,33.92,33.99,33.91,33.99,38300.0,33.92,33.99,33.91,33.99,38300.0
2012-08-21 10:40:00,33.98,34.03,33.98,34.0,73400.0,33.98,34.03,33.98,34.0,73400.0
2012-08-21 10:45:00,34.0,34.04,33.99,34.03,45100.0,34.0,34.04,33.99,34.03,45100.0
2012-08-21 10:50:00,34.04,34.09,34.0,34.05,91900.0,34.04,34.09,34.0,34.05,91900.0
2012-08-21 10:55:00,34.05,34.09,34.01,34.03,31500.0,34.05,34.09,34.01,34.03,31500.0
2012-08-21 11:00:00,34.03,34.08,33.99,33.99,39200.0,34.03,34.08,33.99,33.99,39200.0
2012-08-21 11:05:00,33.98,33.98,33.91,33.93,27300.0,33.98,33.98,33.91,33.93,27300.0
2012-08-21 11:10:00,33.92,33.95,33.87,33.94,37300.0,33.92,33.95,33.87,33.94,37300.0
2012-08-21 11:15:00,33.94,33.97,33.91,33.97,18600.0,33.94,33.97,33.91,33.97,18600.0
2012-08-21 11:20:00,33.96,33.98,33.91,33.93,47000.0,33.96,33.98,33.91,33.93,47000.0
2012-08-21 11:25:00,33.93,33.94,33.87,33.92,16500.0,33.93,33.94,33.87,33.92,16500.0
2012-08-21 11:30:00,33.92,33.92,33.87,33.89,41300.0,33.92,33.92,33.87,33.89,41300.0
2012-08-21 11:35:00,33.9,33.92,33.85,33.9,78600.0,33.9,33.92,33.85,33.9,78600.0
2012-08-21 11:40:00,33.9,33.9,33.78,33.81,33100.0,33.9,33.9,33.78,33.81,33100.0
2012-08-21 11:45:00,33.8,33.85,33.8,33.85,11500.0,33.8,33.85,33.8,33.85,11500.0
2012-08-21 11:50:00,33.85,33.92,33.83,33.92,32800.0,33.85,33.92,33.83,33.92,32800.0
2012-08-21 11:55:00,33.93,33.95,33.91,33.91,42000.0,33.93,33.95,33.91,33.91,42000.0
2012-08-21 12:00:00,33.91,33.91,33.86,33.88,19600.0,33.91,33.91,33.86,33.88,19600.0
2012-08-21 12:05:00,33.87,33.91,33.86,33.91,16900.0,33.87,33.91,33.86,33.91,16900.0
2012-08-21 12:10:00,33.92,33.97,33.91,33.96,14300.0,33.92,33.97,33.91,33.96,14300.0
2012-08-21 12:15:00,33.96,33.97,33.92,33.95,22600.0,33.96,33.97,33.92,33.95,22600.0
2012-08-21 12:20:00,33.95,33.98,33.95,33.98,11600.0,33.95,33.98,33.95,33.98,11600.0
2012-08-21 12:25:00,33.98,33.99,33.92,33.93,35200.0,33.98,33.99,33.92,33.93,35200.0
2012-08-21 12:30:00,33.94,33.97,33.94,33.94,27600.0,33.94,33.97,33.94,33.94,27600.0
2012-08-21 12:35:00,33.94,33.97,33.94,33.97,22900.0,33.94,33.97,33.94,33.97,22900.0
2012-08-21 12:40:00,33.97,33.98,33.91,33.92,21400.0,33.97,33.98,33.91,33.92,21400.0
2012-08-21 12:45:00,33.91,33.92,33.88,33.9,23800.0,33.91,33.92,33.88,33.9,23800.0
2012-08-21 12:50:00,33.9,33.9,33.89,33.9,15400.0,33.9,33.9,33.89,33.9,15400.0
2012-08-21 12:55:00,33.91,33.93,33.89,33.92,13400.0,33.91,33.93,33.89,33.92,13400.0
2012-08-21 13:00:00,33.92,33.92,33.84,33.86,62400.0,33.92,33.92,33.84,33.86,62400.0
2012-08-21 13:05:00,33.85,33.87,33.84,33.85,12300.0,33.85,33.87,33.84,33.85,12300.0
2012-08-21 13:10:00,33.85,33.86,33.82,33.85,26700.0,33.85,33.86,33.82,33.85,26700.0
2012-08-21 13:15:00,33.86,33.9,33.86,33.89,27000.0,33.86,33.9,33.86,33.89,27000.0
2012-08-21 13:20:00,33.89,33.9,33.88,33.88,18600.0,33.89,33.9,33.88,33.88,18600.0
2012-08-21 13:25:00,33.87,33.88,33.85,33.86,12800.0,33.87,33.88,33.85,33.86,12800.0
2012-08-21 13:30:00,33.87,33.9,33.87,33.89,18000.0,33.87,33.9,33.87,33.89,18000.0
2012-08-21 13:35:00,33.89,33.89,33.88,33.89,10800.0,33.89,33.89,33.88,33.89,10800.0
2012-08-21 13:40:00,33.88,33.89,33.84,33.84,39100.0,33.88,33.89,33.84,33.84,39100.0
2012-08-21 13:45:00,33.83,33.85,33.8,33.8,30900.0,33.83,33.85,33.8,33.8,30900.0
2012-08-21 13:50:00,33.79,33.82,33.78,33.81,20600.0,33.79,33.82,33.78,33.81,20600.0
2012-08-21 13:55:00,33.81,33.85,33.81,33.85,20800.0,33.81,33.85,33.81,33.85,20800.0
2012-08-21 14:00:00,33.85,33.88,33.84,33.86,17400.0,33.85,33.88,33.84,33.86,17400.0
2012-08-21 14:05:00,33.87,33.9,33.84,33.85,34800.0,33.87,33.9,33.84,33.85,34800.0
2012-08-21 14:10:00,33.84,33.86,33.83,33.86,18400.0,33.84,33.86,33.83,33.86,18400.0
2012-08-21 14:15:00,33.87,33.87,33.81,33.81,35000.0,33.87,33.87,33.81,33.81,35000.0
2012-08-21 14:20:00,33.81,33.88,33.81,33.88,33700.0,33.81,33.88,33.81,33.88,33700.0
2012-08-21 14:25:00,33.88,33.88,33.83,33.83,31700.0,33.88,33.88,33.83,33.83,31700.0
2012-08-21 14:30:00,33.83,33.84,33.82,33.83,23200.0,33.83,33.84,33.82,33.83,23200.0
2012-08-21 14:35:00,33.83,33.83,33.74,33.78,58900.0,33.83,33.83,33.74,33.78,58900.0
2012-08-21 14:40:00,33.77,33.79,33.74,33.74,43000.0,33.77,33.79,33.74,33.74,43000.0
2012-08-21 14:45:00,33.74,33.77,33.73,33.76,39100.0,33.74,33.77,33.73,33.76,39100.0
2012-08-21 14:50:00,33.76,33.77,33.76,33.77,18700.0,33.76,33.77,33.76,33.77,18700.0
2012-08-21 14:55:00,33.77,33.78,33.76,33.78,53100.0,33.77,33.78,33.76,33.78,53100.0
2012-08-21 15:00:00,33.77,33.77,33.67,33.7,44800.0,33.77,33.77,33.67,33.7,44800.0
2012-08-21 15:05:00,33.69,33.69,33.66,33.66,21300.0,33.69,33.69,33.66,33.66,21300.0
2012-08-21 15:10:00,33.66,33.67,33.63,33.64,54600.0,33.66,33.67,33.63,33.64,54600.0
2012-08-21 15:15:00,33.64,33.65,33.59,33.61,48900.0,33.64,33.65,33.59,33.61,48900.0
2012-08-21 15:20:00,33.62,33.65,33.61,33.62,34400.0,33.62,33.65,33.61,33.62,34400.0
2012-08-21 15:25:00,33.63,33.65,33.6,33.63,30500.0,33.63,33.65,33.6,33.63,30500.0
2012-08-21 15:30:00,33.64,33.7,33.63,33.64,35100.0,33.64,33.7,33.63,33.64,35100.0
2012-08-21 15:35:00,33.64,33.74,33.64,33.71,40300.0,33.64,33.74,33.64,33.71,40300.0
2012-08-21 15:40:00,33.72,33.76,33.7,33.72,51700.0,33.72,33.76,33.7,33.72,51700.0
2012-08-21 15:45:00,33.7,33.74,33.68,33.68,79200.0,33.7,33.74,33.68,33.68,79200.0
2012-08-21 15:50:00,33.69,33.71,33.67,33.68,77100.0,33.69,33.71,33.67,33.68,77100.0
2012-08-21 15:55:00,33.69,33.75,33.68,33.75,107600.0,33.69,33.75,33.68,33.75,107600.0
2012-08-22 09:30:00,33.74,33.82,33.62,33.75,56500.0,33.74,33.82,33.62,33.75,56500.0
2012-08-22 09:35:00,33.71,33.84,33.69,33.75,69400.0,33.71,33.84,33.69,33.75,69400.0
2012-08-22 09:40:00,33.75,33.77,33.66,33.76,38300.0,33.75,33.77,33.66,33.76,38300.0
2012-08-22 09:45:00,33.77,33.88,33.76,33.84,226500.0,33.77,33.88,33.76,33.84,226500.0
2012-08-22 09:50:00,33.84,33.9,33.83,33.88,31200.0,33.84,33.9,33.83,33.88,31200.0
2012-08-22 09:55:00,33.87,33.9,33.81,33.88,13000.0,33.87,33.9,33.81,33.88,13000.0
2012-08-22 10:00:00,33.89,33.93,33.79,33.89,41000.0,33.89,33.93,33.79,33.89,41000.0
2012-08-22 10:05:00,33.9,33.94,33.86,33.91,32200.0,33.9,33.94,33.86,33.91,32200.0
2012-08-22 10:10:00,33.91,33.96,33.9,33.91,41400.0,33.91,33.96,33.9,33.91,41400.0
2012-08-22 10:15:00,33.91,33.91,33.81,33.86,132800.0,33.91,33.91,33.81,33.86,132800.0
2012-08-22 10:20:00,33.86,33.89,33.84,33.88,28700.0,33.86,33.89,33.84,33.88,28700.0
2012-08-22 10:25:00,33.89,33.91,33.86,33.89,12700.0,33.89,33.91,33.86,33.89,12700.0
2012-08-22 10:30:00,33.89,33.94,33.83,33.83,21600.0,33.89,33.94,33.83,33.83,21600.0
2012-08-22 10:35:00,33.82,33.84,33.8,33.82,10100.0,33.82,33.84,33.8,33.82,10100.0
2012-08-22 10:40:00,33.81,33.88,33.8,33.88,18800.0,33.81,33.88,33.8,33.88,18800.0
2012-08-22 10:45:00,33.89,33.93,33.83,33.83,59100.0,33.89,33.93,33.83,33.83,59100.0
2012-08-22 10:50:00,33.83,33.85,33.78,33.8,42300.0,33.83,33.85,33.78,33.8,42300.0
2012-08-22 10:55:00,33.81,33.84,33.8,33.8,17700.0,33.81,33.84,33.8,33.8,17700.0
2012-08-22 11:00:00,33.8,33.86,33.78,33.85,15000.0,33.8,33.86,33.78,33.85,15000.0
2012-08-22 11:05:00,33.86,33.89,33.84,33.85,26700.0,33.86,33.89,33.84,33.85,26700.0
2012-08-22 11:10:00,33.84,33.86,33.78,33.78,39500.0,33.84,33.86,33.78,33.78,39500.0
2012-08-22 11:15:00,33.78,33.79,33.74,33.74,37100.0,33.78,33.79,33.74,33.74,37100.0
2012-08-22 11:20:00,33.74,33.77,33.73,33.75,37300.0,33.74,33.77,33.73,33.75,37300.0
2012-08-22 11:25:00,33.74,33.76,33.72,33.75,23100.0,33.74,33.76,33.72,33.75,23100.0
2012-08-22 11:30:00,33.74,33.75,33.7,33.74,13600.0,33.74,33.75,33.7,33.74,13600.0
2012-08-22 11:35:00,33.74,33.8,33.73,33.79,12900.0,33.74,33.8,33.73,33.79,12900.0
2012-08-22 11:40:00,33.79,33.81,33.78,33.81,10300.0,33.79,33.81,33.78,33.81,10300.0
2012-08-22 11:45:00,33.82,33.82,33.79,33.8,15400.0,33.82,33.82,33.79,33.8,15400.0
2012-08-22 11:50:00,33.81,33.84,33.81,33.82,14200.0,33.81,33.84,33.81,33.82,14200.0
2012-08-22 11:55:00,33.83,33.86,33.83,33.86,7900.0,33.83,33.86,33.83,33.86,7900.0
2012-08-22 12:00:00,33.87,33.87,33.83,33.83,5100.0,33.87,33.87,33.83,33.83,5100.0
2012-08-22 12:05:00,33.84,33.85,33.78,33.78,10400.0,33.84,33.85,33.78,33.78,10400.0
2012-08-22 12:10:00,33.78,33.85,33.77,33.82,25100.0,33.78,33.85,33.77,33.82,25100.0
2012-08-22 12:15:00,33.82,33.83,33.81,33.82,9400.0,33.82,33.83,33.81,33.82,9400.0
2012-08-22 12:20:00,33.81,33.81,33.75,33.77,22300.0,33.81,33.81,33.75,33.77,22300.0
2012-08-22 12:25:00,33.76,33.81,33.76,33.81,15800.0,33.76,33.81,33.76,33.81,15800.0
2012-08-22 12:30:00,33.8,33.8,33.75,33.75,24200.0,33.8,33.8,33.75,33.75,24200.0
2012-08-22 12:35:00,33.75,33.76,33.71,33.73,20700.0,33.75,33.76,33.71,33.73,20700.0
2012-08-22 12:40:00,33.71,33.78,33.71,33.76,29800.0,33.71,33.78,33.71,33.76,29800.0
2012-08-22 12:45:00,33.77,33.77,33.76,33.76,1200.0,33.77,33.77,33.76,33.76,1200.0
2012-08-22 12:50:00,33.76,33.77,33.71,33.72,18800.0,33.76,33.77,33.71,33.72,18800.0
2012-08-22 12:55:00,33.71,33.73,33.71,33.71,15500.0,33.71,33.73,33.71,33.71,15500.0
2012-08-22 13:00:00,33.71,33.71,33.69,33.7,18100.0,33.71,33.71,33.69,33.7,18100.0
2012-08-22 13:05:00,33.69,33.69,33.66,33.67,10800.0,33.69,33.69,33.66,33.67,10800.0
2012-08-22 13:10:00,33.67,33.7,33.67,33.69,10700.0,33.67,33.7,33.67,33.69,10700.0
2012-08-22 13:15:00,33.7,33.7,33.65,33.68,11600.0,33.7,33.7,33.65,33.68,11600.0
2012-08-22 13:20:00,33.68,33.7,33.67,33.69,11900.0,33.68,33.7,33.67,33.69,11900.0
2012-08-22 13:25:00,33.7,33.75,33.7,33.75,25700.0,33.7,33.75,33.7,33.75,25700.0
2012-08-22 13:30:00,33.75,33.8,33.74,33.8,13300.0,33.75,33.8,33.74,33.8,13300.0
2012-08-22 13:35:00,33.79,33.81,33.78,33.8,8900.0,33.79,33.81,33.78,33.8,8900.0
2012-08-22 13:40:00,33.79,33.84,33.78,33.83,13900.0,33.79,33.84,33.78,33.83,13900.0
2012-08-22 13:45:00,33.83,33.84,33.8,33.8,10200.0,33.83,33.84,33.8,33.8,10200.0
2012-08-22 13:50:00,33.79,33.8,33.76,33.76,7800.0,33.79,33.8,33.76,33.76,7800.0
2012-08-22 13:55:00,33.76,33.81,33.75,33.81,15600.0,33.76,33.81,33.75,33.81,15600.0
2012-08-22 14:00:00,33.81,33.93,33.81,33.89,72400.0,33.81,33.93,33.81,33.89,72400.0
2012-08-22 14:05:00,33.9,33.94,33.78,33.81,53900.0,33.9,33.94,33.78,33.81,53900.0
2012-08-22 14:10:00,33.81,33.84,33.76,33.76,28500.0,33.81,33.84,33.76,33.76,28500.0
2012-08-22 14:15:00,33.76,33.78,33.7,33.73,34600.0,33.76,33.78,33.7,33.73,34600.0
2012-08-22 14:20:00,33.73,33.77,33.72,33.73,15300.0,33.73,33.77,33.72,33.73,15300.0
2012-08-22 14:25:00,33.74,33.79,33.73,33.79,15800.0,33.74,33.79,33.73,33.79,15800.0
2012-08-22 14:30:00,33.79,33.86,33.77,33.86,29800.0,33.79,33.86,33.77,33.86,29800.0
2012-08-22 14:35:00,33.86,33.88,33.83,33.88,11300.0,33.86,33.88,33.83,33.88,11300.0
2012-08-22 14:40:00,33.87,33.93,33.86,33.91,15700.0,33.87,33.93,33.86,33.91,15700.0
2012-08-22 14:45:00,33.91,33.96,33.9,33.91,23900.0,33.91,33.96,33.9,33.91,23900.0
2012-08-22 14:50:00,33.92,33.95,33.92,33.95,19400.0,33.92,33.95,33.92,33.95,19400.0
2012-08-22 14:55:00,33.95,33.98,33.93,33.98,86300.0,33.95,33.98,33.93,33.98,86300.0
2012-08-22 15:00:00,33.97,33.98,33.93,33.95,62800.0,33.97,33.98,33.93,33.95,62800.0
2012-08-22 15:05:00,33.95,33.97,33.94,33.96,30800.0,33.95,33.97,33.94,33.96,30800.0
2012-08-22 15:10:00,33.96,33.98,33.91,33.93,27800.0,33.96,33.98,33.91,33.93,27800.0
2012-08-22 15:15:00,33.93,33.94,33.85,33.86,32700.0,33.93,33.94,33.85,33.86,32700.0
2012-08-22 15:20:00,33.86,33.86,33.82,33.84,43400.0,33.86,33.86,33.82,33.84,43400.0
2012-08-22 15:25:00,33.84,33.84,33.78,33.8,110000.0,33.84,33.84,33.78,33.8,110000.0
2012-08-22 15:30:00,33.79,33.84,33.78,33.8,40400.0,33.79,33.84,33.78,33.8,40400.0
2012-08-22 15:35:00,33.79,33.83,33.79,33.82,34000.0,33.79,33.83,33.79,33.82,34000.0
2012-08-22 15:40:00,33.82,33.86,33.8,33.84,53000.0,33.82,33.86,33.8,33.84,53000.0
2012-08-22 15:45:00,33.84,33.87,33.82,33.86,90700.0,33.84,33.87,33.82,33.86,90700.0
2012-08-22 15:50:00,33.86,33.87,33.84,33.86,123000.0,33.86,33.87,33.84,33.86,123000.0
2012-08-22 15:55:00,33.85,33.88,33.83,33.83,125400.0,33.85,33.88,33.83,33.83,125400.0
2012-08-23 09:30:00,33.66,33.71,33.45,33.45,52800.0,33.66,33.71,33.45,33.45,52800.0
2012-08-23 09:35:00,33.44,33.51,33.34,33.51,28700.0,33.44,33.51,33.34,33.51,28700.0
2012-08-23 09:40:00,33.51,33.59,33.5,33.51,18800.0,33.51,33.59,33.5,33.51,18800.0
2012-08-23 09:45:00,33.49,33.56,33.42,33.42,24600.0,33.49,33.56,33.42,33.42,24600.0
2012-08-23 09:50:00,33.41,33.5,33.39,33.47,31400.0,33.41,33.5,33.39,33.47,31400.0
2012-08-23 09:55:00,33.46,33.48,33.4,33.45,27100.0,33.46,33.48,33.4,33.45,27100.0
2012-08-23 10:00:00,33.46,33.52,33.45,33.5,20700.0,33.46,33.52,33.45,33.5,20700.0
2012-08-23 10:05:00,33.51,33.55,33.45,33.47,39400.0,33.51,33.55,33.45,33.47,39400.0
2012-08-23 10:10:00,33.47,33.47,33.39,33.41,26900.0,33.47,33.47,33.39,33.41,26900.0
2012-08-23 10:15:00,33.41,33.45,33.39,33.42,15700.0,33.41,33.45,33.39,33.42,15700.0
2012-08-23 10:20:00,33.42,33.54,33.42,33.52,20600.0,33.42,33.54,33.42,33.52,20600.0
2012-08-23 10:25:00,33.53,33.59,33.53,33.55,33200.0,33.53,33.59,33.53,33.55,33200.0
2012-08-23 10:30:00,33.56,33.65,33.55,33.6,32300.0,33.56,33.65,33.55,33.6,32300.0
2012-08-23 10:35:00,33.6,33.61,33.55,33.55,13200.0,33.6,33.61,33.55,33.55,13200.0
2012-08-23 10:40:00,33.55,33.6,33.52,33.6,25700.0,33.55,33.6,33.52,33.6,25700.0
2012-08-23 10:45:00,33.61,33.67,33.6,33.62,26900.0,33.61,33.67,33.6,33.62,26900.0
2012-08-23 10:50:00,33.63,33.65,33.62,33.62,15200.0,33.63,33.65,33.62,33.62,15200.0
2012-08-23 10:55:00,33.62,33.62,33.57,33.61,19000.0,33.62,33.62,33.57,33.61,19000.0
2012-08-23 11:00:00,33.61,33.62,33.56,33.58,14100.0,33.61,33.62,33.56,33.58,14100.0
2012-08-23 11:05:00,33.58,33.66,33.57,33.66,10600.0,33.58,33.66,33.57,33.66,10600.0
2012-08-23 11:10:00,33.64,33.75,33.63,33.73,12700.0,33.64,33.75,33.63,33.73,12700.0
2012-08-23 11:15:00,33.74,33.78,33.7,33.7,14400.0,33.74,33.78,33.7,33.7,14400.0
2012-08-23 11:20:00,33.69,33.7,33.65,33.7,22500.0,33.69,33.7,33.65,33.7,22500.0
2012-08-23 11:25:00,33.71,33.8,33.71,33.77,35500.0,33.71,33.8,33.71,33.77,35500.0
2012-08-23 11:30:00,33.76,33.76,33.71,33.71,8900.0,33.76,33.76,33.71,33.71,8900.0
2012-08-23 11:35:00,33.71,33.73,33.68,33.68,5100.0,33.71,33.73,33.68,33.68,5100.0
2012-08-23 11:40:00,33.67,33.7,33.65,33.69,6900.0,33.67,33.7,33.65,33.69,6900.0
2012-08-23 11:45:00,33.69,33.71,33.68,33.71,17100.0,33.69,33.71,33.68,33.71,17100.0
2012-08-23 11:50:00,33.71,33.71,33.69,33.71,8900.0,33.71,33.71,33.69,33.71,8900.0
2012-08-23 11:55:00,33.72,33.75,33.72,33.75,3600.0,33.72,33.75,33.72,33.75,3600.0
2012-08-23 12:00:00,33.74,33.75,33.61,33.65,71400.0,33.74,33.75,33.61,33.65,71400.0
2012-08-23 12:05:00,33.66,33.67,33.62,33.65,14100.0,33.66,33.67,33.62,33.65,14100.0
2012-08-23 12:10:00,33.66,33.67,33.62,33.62,12500.0,33.66,33.67,33.62,33.62,12500.0
2012-08-23 12:15:00,33.62,33.65,33.59,33.65,9500.0,33.62,33.65,33.59,33.65,9500.0
2012-08-23 12:20:00,33.64,33.67,33.61,33.67,18100.0,33.64,33.67,33.61,33.67,18100.0
2012-08-23 12:25:00,33.66,33.67,33.64,33.66,7000.0,33.66,33.67,33.64,33.66,7000.0
2012-08-23 12:30:00,33.65,33.66,33.61,33.62,19900.0,33.65,33.66,33.61,33.62,19900.0
2012-08-23 12:35:00,33.61,33.63,33.61,33.63,5900.0,33.61,33.63,33.61,33.63,5900.0
2012-08-23 12:40:00,33.62,33.71,33.62,33.71,14000.0,33.62,33.71,33.62,33.71,14000.0
2012-08-23 12:45:00,33.7,33.7,33.66,33.66,5600.0,33.7,33.7,33.66,33.66,5600.0
2012-08-23 12:50:00,33.65,33.67,33.63,33.63,11100.0,33.65,33.67,33.63,33.63,11100.0
2012-08-23 12:55:00,33.63,33.63,33.6,33.62,9000.0,33.63,33.63,33.6,33.62,9000.0
2012-08-23 13:00:00,33.63,33.64,33.57,33.63,32600.0,33.63,33.64,33.57,33.63,32600.0
2012-08-23 13:05:00,33.62,33.64,33.61,33.63,9700.0,33.62,33.64,33.61,33.63,9700.0
2012-08-23 13:10:00,33.63,33.63,33.53,33.55,14300.0,33.63,33.63,33.53,33.55,14300.0
2012-08-23 13:15:00,33.55,33.58,33.54,33.57,7100.0,33.55,33.58,33.54,33.57,7100.0
2012-08-23 13:20:00,33.55,33.57,33.52,33.52,14400.0,33.55,33.57,33.52,33.52,14400.0
2012-08-23 13:25:00,33.51,33.54,33.48,33.52,12600.0,33.51,33.54,33.48,33.52,12600.0
2012-08-23 13:30:00,33.53,33.6,33.52,33.6,10900.0,33.53,33.6,33.52,33.6,10900.0
2012-08-23 13:35:00,33.6,33.62,33.56,33.56,12400.0,33.6,33.62,33.56,33.56,12400.0
2012-08-23 13:40:00,33.56,33.62,33.55,33.59,13800.0,33.56,33.62,33.55,33.59,13800.0
2012-08-23 13:45:00,33.6,33.62,33.59,33.61,4400.0,33.6,33.62,33.59,33.61,4400.0
2012-08-23 13:50:00,33.61,33.64,33.59,33.64,16100.0,33.61,33.64,33.59,33.64,16100.0
2012-08-23 13:55:00,33.64,33.64,33.6,33.63,12100.0,33.64,33.64,33.6,33.63,12100.0
2012-08-23 14:00:00,33.63,33.65,33.61,33.62,19500.0,33.63,33.65,33.61,33.62,19500.0
2012-08-23 14:05:00,33.61,33.68,33.6,33.68,11500.0,33.61,33.68,33.6,33.68,11500.0
2012-08-23 14:10:00,33.68,33.68,33.64,33.67,13200.0,33.68,33.68,33.64,33.67,13200.0
2012-08-23 14:15:00,33.67,33.69,33.64,33.66,15800.0,33.67,33.69,33.64,33.66,15800.0
2012-08-23 14:20:00,33.65,33.65,33.61,33.64,13500.0,33.65,33.65,33.61,33.64,13500.0
2012-08-23 14:25:00,33.63,33.67,33.62,33.64,15000.0,33.63,33.67,33.62,33.64,15000.0
2012-08-23 14:30:00,33.64,33.64,33.61,33.63,85500.0,33.64,33.64,33.61,33.63,85500.0
2012-08-23 14:35:00,33.62,33.64,33.6,33.63,131600.0,33.62,33.64,33.6,33.63,131600.0
2012-08-23 14:40:00,33.62,33.64,33.61,33.62,57600.0,33.62,33.64,33.61,33.62,57600.0
2012-08-23 14:45:00,33.62,33.63,33.61,33.61,79400.0,33.62,33.63,33.61,33.61,79400.0
2012-08-23 14:50:00,33.61,33.64,33.61,33.62,34100.0,33.61,33.64,33.61,33.62,34100.0
2012-08-23 14:55:00,33.63,33.66,33.6,33.6,45100.0,33.63,33.66,33.6,33.6,45100.0
2012-08-23 15:00:00,33.6,33.64,33.59,33.6,32400.0,33.6,33.64,33.59,33.6,32400.0
2012-08-23 15:05:00,33.6,33.71,33.59,33.71,49500.0,33.6,33.71,33.59,33.71,49500.0
2012-08-23 15:10:00,33.71,33.73,33.68,33.69,27800.0,33.71,33.73,33.68,33.69,27800.0
2012-08-23 15:15:00,33.69,33.7,33.67,33.69,16400.0,33.69,33.7,33.67,33.69,16400.0
2012-08-23 15:20:00,33.7,33.7,33.59,33.6,41300.0,33.7,33.7,33.59,33.6,41300.0
2012-08-23 15:25:00,33.6,33.64,33.6,33.63,21300.0,33.6,33.64,33.6,33.63,21300.0
2012-08-23 15:30:00,33.62,33.63,33.6,33.61,42100.0,33.62,33.63,33.6,33.61,42100.0
2012-08-23 15:35:00,33.62,33.66,33.59,33.61,66600.0,33.62,33.66,33.59,33.61,66600.0
2012-08-23 15:40:00,33.6,33.61,33.54,33.54,73300.0,33.6,33.61,33.54,33.54,73300.0
2012-08-23 15:45:00,33.55,33.57,33.5,33.5,98700.0,33.55,33.57,33.5,33.5,98700.0
2012-08-23 15:50:00,33.5,33.5,33.45,33.47,173200.0,33.5,33.5,33.45,33.47,173200.0
2012-08-23 15:55:00,33.47,33.51,33.46,33.49,189300.0,33.47,33.51,33.46,33.49,189300.0
2012-08-24 09:30:00,32.58,32.58,31.83,31.98,422800.0,32.58,32.58,31.83,31.98,422800.0
2012-08-24 09:35:00,32.0,32.12,31.9,32.12,237600.0,32.0,32.12,31.9,32.12,237600.0
2012-08-24 09:40:00,32.13,32.19,31.94,32.03,280200.0,32.13,32.19,31.94,32.03,280200.0
2012-08-24 09:45:00,32.04,32.3,32.02,32.28,115700.0,32.04,32.3,32.02,32.28,115700.0
2012-08-24 09:50:00,32.27,32.34,32.12,32.17,128000.0,32.27,32.34,32.12,32.17,128000.0
2012-08-24 09:55:00,32.17,32.23,32.13,32.17,119500.0,32.17,32.23,32.13,32.17,119500.0
2012-08-24 10:00:00,32.17,32.24,32.16,32.22,51200.0,32.17,32.24,32.16,32.22,51200.0
2012-08-24 10:05:00,32.22,32.3,32.21,32.28,64500.0,32.22,32.3,32.21,32.28,64500.0
2012-08-24 10:10:00,32.27,32.38,32.27,32.32,152700.0,32.27,32.38,32.27,32.32,152700.0
2012-08-24 10:15:00,32.31,32.33,32.27,32.33,79300.0,32.31,32.33,32.27,32.33,79300.0
2012-08-24 10:20:00,32.32,32.34,32.27,32.27,175500.0,32.32,32.34,32.27,32.27,175500.0
2012-08-24 10:25:00,32.28,32.28,32.17,32.17,98000.0,32.28,32.28,32.17,32.17,98000.0
2012-08-24 10:30:00,32.16,32.24,32.16,32.22,468200.0,32.16,32.24,32.16,32.22,468200.0
2012-08-24 10:35:00,32.21,32.22,32.15,32.18,225200.0,32.21,32.22,32.15,32.18,225200.0
2012-08-24 10:40:00,32.18,32.23,32.17,32.23,183900.0,32.18,32.23,32.17,32.23,183900.0
2012-08-24 10:45:00,32.23,32.27,32.22,32.23,235200.0,32.23,32.27,32.22,32.23,235200.0
2012-08-24 10:50:00,32.23,32.38,32.22,32.33,187300.0,32.23,32.38,32.22,32.33,187300.0
2012-08-24 10:55:00,32.33,32.33,32.27,32.28,94900.0,32.33,32.33,32.27,32.28,94900.0
2012-08-24 11:00:00,32.28,32.34,32.27,32.28,239100.0,32.28,32.34,32.27,32.28,239100.0
2012-08-24 11:05:00,32.28,32.29,32.25,32.26,72800.0,32.28,32.29,32.25,32.26,72800.0
2012-08-24 11:10:00,32.25,32.27,32.24,32.25,69300.0,32.25,32.27,32.24,32.25,69300.0
2012-08-24 11:15:00,32.25,32.47,32.25,32.46,155000.0,32.25,32.47,32.25,32.46,155000.0
2012-08-24 11:20:00,32.46,32.48,32.34,32.34,168400.0,32.46,32.48,32.34,32.34,168400.0
2012-08-24 11:25:00,32.34,32.37,32.27,32.29,142700.0,32.34,32.37,32.27,32.29,142700.0
2012-08-24 11:30:00,32.29,32.35,32.26,32.31,397900.0,32.29,32.35,32.26,32.31,397900.0
2012-08-24 11:35:00,32.31,32.32,32.28,32.3,236300.0,32.31,32.32,32.28,32.3,236300.0
2012-08-24 11:40:00,32.29,32.29,32.24,32.25,65800.0,32.29,32.29,32.24,32.25,65800.0
2012-08-24 11:45:00,32.25,32.27,32.25,32.26,24100.0,32.25,32.27,32.25,32.26,24100.0
2012-08-24 11:50:00,32.27,32.28,32.23,32.23,56900.0,32.27,32.28,32.23,32.23,56900.0
2012-08-24 11:55:00,32.24,32.26,32.23,32.25,35000.0,32.24,32.26,32.23,32.25,35000.0
2012-08-24 12:00:00,32.25,32.25,32.11,32.11,154900.0,32.25,32.25,32.11,32.11,154900.0
2012-08-24 12:05:00,32.12,32.14,32.09,32.11,99500.0,32.12,32.14,32.09,32.11,99500.0
2012-08-24 12:10:00,32.1,32.1,32.03,32.07,79300.0,32.1,32.1,32.03,32.07,79300.0
2012-08-24 12:15:00,32.06,32.07,31.99,31.99,84000.0,32.06,32.07,31.99,31.99,84000.0
2012-08-24 12:20:00,32.0,32.02,31.98,31.99,98500.0,32.0,32.02,31.98,31.99,98500.0
2012-08-24 12:25:00,31.99,32.08,31.99,32.06,204000.0,31.99,32.08,31.99,32.06,204000.0
2012-08-24 12:30:00,32.07,32.08,32.04,32.05,111600.0,32.07,32.08,32.04,32.05,111600.0
2012-08-24 12:35:00,32.05,32.05,32.02,32.05,62100.0,32.05,32.05,32.02,32.05,62100.0
2012-08-24 12:40:00,32.05,32.05,32.03,32.04,24900.0,32.05,32.05,32.03,32.04,24900.0
2012-08-24 12:45:00,32.03,32.06,32.03,32.03,82300.0,32.03,32.06,32.03,32.03,82300.0
2012-08-24 12:50:00,32.03,32.05,32.03,32.03,63100.0,32.03,32.05,32.03,32.03,63100.0
2012-08-24 12:55:00,32.04,32.06,32.03,32.04,55400.0,32.04,32.06,32.03,32.04,55400.0
2012-08-24 13:00:00,32.05,32.06,32.04,32.05,22900.0,32.05,32.06,32.04,32.05,22900.0
2012-08-24 13:05:00,32.05,32.1,32.04,32.1,48800.0,32.05,32.1,32.04,32.1,48800.0
2012-08-24 13:10:00,32.1,32.14,32.09,32.13,17100.0,32.1,32.14,32.09,32.13,17100.0
2012-08-24 13:15:00,32.14,32.18,32.13,32.17,21400.0,32.14,32.18,32.13,32.17,21400.0
2012-08-24 13:20:00,32.18,32.18,32.17,32.17,26700.0,32.18,32.18,32.17,32.17,26700.0
2012-08-24 13:25:00,32.18,32.18,32.13,32.13,50200.0,32.18,32.18,32.13,32.13,50200.0
2012-08-24 13:30:00,32.13,32.2,32.13,32.2,42500.0,32.13,32.2,32.13,32.2,42500.0
2012-08-24 13:35:00,32.19,32.2,32.17,32.2,60000.0,32.19,32.2,32.17,32.2,60000.0
2012-08-24 13:40:00,32.2,32.29,32.2,32.28,35400.0,32.2,32.29,32.2,32.28,35400.0
2012-08-24 13:45:00,32.29,32.33,32.29,32.31,57500.0,32.29,32.33,32.29,32.31,57500.0
2012-08-24 13:50:00,32.3,32.31,32.28,32.28,35100.0,32.3,32.31,32.28,32.28,35100.0
2012-08-24 13:55:00,32.28,32.29,32.23,32.24,57900.0,32.28,32.29,32.23,32.24,57900.0
2012-08-24 14:00:00,32.23,32.26,32.21,32.26,41400.0,32.23,32.26,32.21,32.26,41400.0
2012-08-24 14:05:00,32.26,32.26,32.22,32.23,31200.0,32.26,32.26,32.22,32.23,31200.0
2012-08-24 14:10:00,32.22,32.23,32.17,32.17,29500.0,32.22,32.23,32.17,32.17,29500.0
2012-08-24 14:15:00,32.17,32.19,32.16,32.17,58500.0,32.17,32.19,32.16,32.17,58500.0
2012-08-24 14:20:00,32.17,32.19,32.16,32.18,61700.0,32.17,32.19,32.16,32.18,61700.0
2012-08-24 14:25:00,32.18,32.25,32.18,32.25,112800.0,32.18,32.25,32.18,32.25,112800.0
2012-08-24 14:30:00,32.24,32.25,32.24,32.25,19000.0,32.24,32.25,32.24,32.25,19000.0
2012-08-24 14:35:00,32.24,32.26,32.22,32.22,69200.0,32.24,32.26,32.22,32.22,69200.0
2012-08-24 14:40:00,32.22,32.27,32.21,32.26,88900.0,32.22,32.27,32.21,32.26,88900.0
2012-08-24 14:45:00,32.26,32.26,32.24,32.24,33200.0,32.26,32.26,32.24,32.24,33200.0
2012-08-24 14:50:00,32.24,32.24,32.21,32.21,54900.0,32.24,32.24,32.21,32.21,54900.0
2012-08-24 14:55:00,32.21,32.24,32.2,32.23,44700.0,32.21,32.24,32.2,32.23,44700.0
2012-08-24 15:00:00,32.24,32.25,32.23,32.24,32000.0,32.24,32.25,32.23,32.24,32000.0
2012-08-24 15:05:00,32.25,32.3,32.24,32.29,54800.0,32.25,32.3,32.24,32.29,54800.0
2012-08-24 15:10:00,32.3,32.36,32.29,32.35,50600.0,32.3,32.36,32.29,32.35,50600.0
2012-08-24 15:15:00,32.36,32.36,32.34,32.35,48500.0,32.36,32.36,32.34,32.35,48500.0
2012-08-24 15:20:00,32.35,32.36,32.29,32.29,59400.0,32.35,32.36,32.29,32.29,59400.0
2012-08-24 15:25:00,32.3,32.33,32.29,32.32,65700.0,32.3,32.33,32.29,32.32,65700.0
2012-08-24 15:30:00,32.32,32.34,32.3,32.3,97700.0,32.32,32.34,32.3,32.3,97700.0
2012-08-24 15:35:00,32.31,32.32,32.28,32.31,102600.0,32.31,32.32,32.28,32.31,102600.0
2012-08-24 15:40:00,32.3,32.37,32.3,32.37,137800.0,32.3,32.37,32.3,32.37,137800.0
2012-08-24 15:45:00,32.37,32.42,32.36,32.37,137100.0,32.37,32.42,32.36,32.37,137100.0
2012-08-24 15:50:00,32.37,32.37,32.26,32.27,168000.0,32.37,32.37,32.26,32.27,168000.0
2012-08-24 15:55:00,32.27,32.28,32.25,32.26,271300.0,32.27,32.28,32.25,32.26,271300.0
2012-08-27 09:30:00,32.47,32.67,32.33,32.67,79200.0,32.47,32.67,32.33,32.67,79200.0
2012-08-27 09:35:00,32.66,32.68,32.46,32.46,53500.0,32.66,32.68,32.46,32.46,53500.0
2012-08-27 09:40:00,32.45,32.54,32.32,32.54,329100.0,32.45,32.54,32.32,32.54,329100.0
2012-08-27 09:45:00,32.53,32.54,32.41,32.5,76900.0,32.53,32.54,32.41,32.5,76900.0
2012-08-27 09:50:00,32.5,32.51,32.44,32.5,54000.0,32.5,32.51,32.44,32.5,54000.0
2012-08-27 09:55:00,32.49,32.5,32.42,32.46,28000.0,32.49,32.5,32.42,32.46,28000.0
2012-08-27 10:00:00,32.45,32.52,32.43,32.5,70700.0,32.45,32.52,32.43,32.5,70700.0
2012-08-27 10:05:00,32.5,32.56,32.47,32.55,126600.0,32.5,32.56,32.47,32.55,126600.0
2012-08-27 10:10:00,32.55,32.59,32.54,32.57,48000.0,32.55,32.59,32.54,32.57,48000.0
2012-08-27 10:15:00,32.58,32.67,32.58,32.59,113500.0,32.58,32.67,32.58,32.59,113500.0
2012-08-27 10:20:00,32.59,32.62,32.55,32.62,72400.0,32.59,32.62,32.55,32.62,72400.0
2012-08-27 10:25:00,32.62,32.68,32.57,32.68,76500.0,32.62,32.68,32.57,32.68,76500.0
2012-08-27 10:30:00,32.67,32.73,32.67,32.72,57200.0,32.67,32.73,32.67,32.72,57200.0
2012-08-27 10:35:00,32.72,32.75,32.68,32.69,95900.0,32.72,32.75,32.68,32.69,95900.0
2012-08-27 10:40:00,32.7,32.7,32.67,32.7,62200.0,32.7,32.7,32.67,32.7,62200.0
2012-08-27 10:45:00,32.71,32.73,32.63,32.64,60700.0,32.71,32.73,32.63,32.64,60700.0
2012-08-27 10:50:00,32.64,32.65,32.58,32.58,28200.0,32.64,32.65,32.58,32.58,28200.0
2012-08-27 10:55:00,32.58,32.62,32.54,32.62,33700.0,32.58,32.62,32.54,32.62,33700.0
2012-08-27 11:00:00,32.61,32.66,32.6,32.66,50600.0,32.61,32.66,32.6,32.66,50600.0
2012-08-27 11:05:00,32.66,32.72,32.66,32.69,86000.0,32.66,32.72,32.66,32.69,86000.0
2012-08-27 11:10:00,32.7,32.71,32.66,32.67,31800.0,32.7,32.71,32.66,32.67,31800.0
2012-08-27 11:15:00,32.67,32.73,32.66,32.73,32900.0,32.67,32.73,32.66,32.73,32900.0
2012-08-27 11:20:00,32.73,32.75,32.69,32.69,35700.0,32.73,32.75,32.69,32.69,35700.0
2012-08-27 11:25:00,32.69,32.73,32.69,32.7,33100.0,32.69,32.73,32.69,32.7,33100.0
2012-08-27 11:30:00,32.71,32.73,32.68,32.68,19400.0,32.71,32.73,32.68,32.68,19400.0
2012-08-27 11:35:00,32.68,32.68,32.64,32.64,36600.0,32.68,32.68,32.64,32.64,36600.0
2012-08-27 11:40:00,32.64,32.65,32.61,32.63,83500.0,32.64,32.65,32.61,32.63,83500.0
2012-08-27 11:45:00,32.63,32.63,32.59,32.6,111500.0,32.63,32.63,32.59,32.6,111500.0
2012-08-27 11:50:00,32.61,32.61,32.57,32.58,18100.0,32.61,32.61,32.57,32.58,18100.0
2012-08-27 11:55:00,32.58,32.61,32.57,32.6,65000.0,32.58,32.61,32.57,32.6,65000.0
2012-08-27 12:00:00,32.59,32.61,32.58,32.59,39600.0,32.59,32.61,32.58,32.59,39600.0
2012-08-27 12:05:00,32.59,32.61,32.58,32.6,14500.0,32.59,32.61,32.58,32.6,14500.0
2012-08-27 12:10:00,32.6,32.61,32.59,32.59,25500.0,32.6,32.61,32.59,32.59,25500.0
2012-08-27 12:15:00,32.6,32.6,32.51,32.52,54300.0,32.6,32.6,32.51,32.52,54300.0
2012-08-27 12:20:00,32.51,32.53,32.48,32.5,55000.0,32.51,32.53,32.48,32.5,55000.0
2012-08-27 12:25:00,32.5,32.51,32.44,32.51,55000.0,32.5,32.51,32.44,32.51,55000.0
2012-08-27 12:30:00,32.51,32.51,32.47,32.5,35800.0,32.51,32.51,32.47,32.5,35800.0
2012-08-27 12:35:00,32.5,32.51,32.46,32.51,28100.0,32.5,32.51,32.46,32.51,28100.0
2012-08-27 12:40:00,32.51,32.52,32.49,32.5,31000.0,32.51,32.52,32.49,32.5,31000.0
2012-08-27 12:45:00,32.5,32.5,32.45,32.5,51100.0,32.5,32.5,32.45,32.5,51100.0
2012-08-27 12:50:00,32.5,32.5,32.46,32.47,24700.0,32.5,32.5,32.46,32.47,24700.0
2012-08-27 12:55:00,32.47,32.5,32.47,32.48,21400.0,32.47,32.5,32.47,32.48,21400.0
2012-08-27 13:00:00,32.47,32.49,32.43,32.48,30500.0,32.47,32.49,32.43,32.48,30500.0
2012-08-27 13:05:00,32.49,32.49,32.46,32.48,26600.0,32.49,32.49,32.46,32.48,26600.0
2012-08-27 13:10:00,32.48,32.53,32.48,32.52,51500.0,32.48,32.53,32.48,32.52,51500.0
2012-08-27 13:15:00,32.53,32.55,32.52,32.53,18500.0,32.53,32.55,32.52,32.53,18500.0
2012-08-27 13:20:00,32.53,32.54,32.52,32.52,31900.0,32.53,32.54,32.52,32.52,31900.0
2012-08-27 13:25:00,32.52,32.52,32.49,32.51,25300.0,32.52,32.52,32.49,32.51,25300.0
2012-08-27 13:30:00,32.51,32.52,32.49,32.49,8400.0,32.51,32.52,32.49,32.49,8400.0
2012-08-27 13:35:00,32.49,32.5,32.47,32.47,20400.0,32.49,32.5,32.47,32.47,20400.0
2012-08-27 13:40:00,32.48,32.48,32.42,32.45,33000.0,32.48,32.48,32.42,32.45,33000.0
2012-08-27 13:45:00,32.45,32.45,32.44,32.45,10500.0,32.45,32.45,32.44,32.45,10500.0
2012-08-27 13:50:00,32.45,32.46,32.41,32.42,74800.0,32.45,32.46,32.41,32.42,74800.0
2012-08-27 13:55:00,32.43,32.43,32.42,32.43,9200.0,32.43,32.43,32.42,32.43,9200.0
2012-08-27 14:00:00,32.43,32.43,32.42,32.43,32300.0,32.43,32.43,32.42,32.43,32300.0
2012-08-27 14:05:00,32.43,32.43,32.42,32.43,16200.0,32.43,32.43,32.42,32.43,16200.0
2012-08-27 14:10:00,32.42,32.43,32.41,32.42,20000.0,32.42,32.43,32.41,32.42,20000.0
2012-08-27 14:15:00,32.41,32.42,32.37,32.38,44500.0,32.41,32.42,32.37,32.38,44500.0
2012-08-27 14:20:00,32.38,32.43,32.38,32.42,30400.0,32.38,32.43,32.38,32.42,30400.0
2012-08-27 14:25:00,32.43,32.43,32.41,32.41,37400.0,32.43,32.43,32.41,32.41,37400.0
2012-08-27 14:30:00,32.41,32.43,32.41,32.43,77700.0,32.41,32.43,32.41,32.43,77700.0
2012-08-27 14:35:00,32.43,32.43,32.42,32.42,18300.0,32.43,32.43,32.42,32.42,18300.0
2012-08-27 14:40:00,32.43,32.43,32.42,32.43,24000.0,32.43,32.43,32.42,32.43,24000.0
2012-08-27 14:45:00,32.43,32.43,32.42,32.43,30800.0,32.43,32.43,32.42,32.43,30800.0
2012-08-27 14:50:00,32.42,32.43,32.42,32.42,13200.0,32.42,32.43,32.42,32.42,13200.0
2012-08-27 14:55:00,32.43,32.43,32.39,32.4,68200.0,32.43,32.43,32.39,32.4,68200.0
2012-08-27 15:00:00,32.41,32.42,32.4,32.41,19300.0,32.41,32.42,32.4,32.41,19300.0
2012-08-27 15:05:00,32.41,32.42,32.37,32.38,45000.0,32.41,32.42,32.37,32.38,45000.0
2012-08-27 15:10:00,32.39,32.4,32.36,32.39,31100.0,32.39,32.4,32.36,32.39,31100.0
2012-08-27 15:15:00,32.39,32.4,32.37,32.4,51000.0,32.39,32.4,32.37,32.4,51000.0
2012-08-27 15:20:00,32.39,32.4,32.35,32.39,50500.0,32.39,32.4,32.35,32.39,50500.0
2012-08-27 15:25:00,32.4,32.41,32.37,32.38,51400.0,32.4,32.41,32.37,32.38,51400.0
2012-08-27 15:30:00,32.38,32.4,32.37,32.38,36500.0,32.38,32.4,32.37,32.38,36500.0
2012-08-27 15:35:00,32.37,32.4,32.33,32.35,44600.0,32.37,32.4,32.33,32.35,44600.0
2012-08-27 15:40:00,32.35,32.36,32.33,32.36,54400.0,32.35,32.36,32.33,32.36,54400.0
2012-08-27 15:45:00,32.36,32.39,32.35,32.38,84300.0,32.36,32.39,32.35,32.38,84300.0
2012-08-27 15:50:00,32.37,32.38,32.32,32.32,127200.0,32.37,32.38,32.32,32.32,127200.0
2012-08-27 15:55:00,32.33,32.33,32.3,32.33,281000.0,32.33,32.33,32.3,32.33,281000.0
2012-08-28 09:30:00,32.35,32.43,32.28,32.36,49600.0,32.35,32.43,32.28,32.36,49600.0
2012-08-28 09:35:00,32.37,32.44,32.27,32.42,35000.0,32.37,32.44,32.27,32.42,35000.0
2012-08-28 09:40:00,32.42,32.46,32.31,32.32,122100.0,32.42,32.46,32.31,32.32,122100.0
2012-08-28 09:45:00,32.32,32.35,32.29,32.29,42300.0,32.32,32.35,32.29,32.29,42300.0
2012-08-28 09:50:00,32.29,32.31,32.18,32.2,149600.0,32.29,32.31,32.18,32.2,149600.0
2012-08-28 09:55:00,32.19,32.19,32.09,32.1,95900.0,32.19,32.19,32.09,32.1,95900.0
2012-08-28 10:00:00,32.1,32.18,32.05,32.16,119600.0,32.1,32.18,32.05,32.16,119600.0
2012-08-28 10:05:00,32.16,32.24,32.14,32.22,51700.0,32.16,32.24,32.14,32.22,51700.0
2012-08-28 10:10:00,32.22,32.3,32.21,32.27,146100.0,32.22,32.3,32.21,32.27,146100.0
2012-08-28 10:15:00,32.28,32.3,32.24,32.26,37500.0,32.28,32.3,32.24,32.26,37500.0
2012-08-28 10:20:00,32.26,32.37,32.25,32.3,71600.0,32.26,32.37,32.25,32.3,71600.0
2012-08-28 10:25:00,32.3,32.35,32.28,32.34,78900.0,32.3,32.35,32.28,32.34,78900.0
2012-08-28 10:30:00,32.34,32.37,32.31,32.34,51300.0,32.34,32.37,32.31,32.34,51300.0
2012-08-28 10:35:00,32.34,32.37,32.33,32.36,53000.0,32.34,32.37,32.33,32.36,53000.0
2012-08-28 10:40:00,32.36,32.38,32.34,32.34,32400.0,32.36,32.38,32.34,32.34,32400.0
2012-08-28 10:45:00,32.34,32.37,32.32,32.35,25900.0,32.34,32.37,32.32,32.35,25900.0
2012-08-28 10:50:00,32.36,32.39,32.33,32.33,32700.0,32.36,32.39,32.33,32.33,32700.0
2012-08-28 10:55:00,32.34,32.34,32.25,32.27,22400.0,32.34,32.34,32.25,32.27,22400.0
2012-08-28 11:00:00,32.27,32.27,32.22,32.23,79600.0,32.27,32.27,32.22,32.23,79600.0
2012-08-28 11:05:00,32.23,32.26,32.19,32.25,40600.0,32.23,32.26,32.19,32.25,40600.0
2012-08-28 11:10:00,32.25,32.26,32.16,32.2,23600.0,32.25,32.26,32.16,32.2,23600.0
2012-08-28 11:15:00,32.19,32.22,32.16,32.21,25400.0,32.19,32.22,32.16,32.21,25400.0
2012-08-28 11:20:00,32.22,32.23,32.18,32.22,24700.0,32.22,32.23,32.18,32.22,24700.0
2012-08-28 11:25:00,32.22,32.23,32.2,32.23,49200.0,32.22,32.23,32.2,32.23,49200.0
2012-08-28 11:30:00,32.23,32.26,32.2,32.25,27400.0,32.23,32.26,32.2,32.25,27400.0
2012-08-28 11:35:00,32.25,32.27,32.24,32.24,73200.0,32.25,32.27,32.24,32.24,73200.0
2012-08-28 11:40:00,32.25,32.25,32.22,32.24,17500.0,32.25,32.25,32.22,32.24,17500.0
2012-08-28 11:45:00,32.25,32.27,32.24,32.25,75400.0,32.25,32.27,32.24,32.25,75400.0
2012-08-28 11:50:00,32.25,32.27,32.23,32.26,20600.0,32.25,32.27,32.23,32.26,20600.0
2012-08-28 11:55:00,32.27,32.27,32.25,32.27,37400.0,32.27,32.27,32.25,32.27,37400.0
2012-08-28 12:00:00,32.27,32.32,32.27,32.27,62200.0,32.27,32.32,32.27,32.27,62200.0
2012-08-28 12:05:00,32.27,32.28,32.25,32.27,31200.0,32.27,32.28,32.25,32.27,31200.0
2012-08-28 12:10:00,32.27,32.33,32.27,32.29,19500.0,32.27,32.33,32.27,32.29,19500.0
2012-08-28 12:15:00,32.29,32.31,32.29,32.29,85200.0,32.29,32.31,32.29,32.29,85200.0
2012-08-28 12:20:00,32.29,32.33,32.29,32.3,56600.0,32.29,32.33,32.29,32.3,56600.0
2012-08-28 12:25:00,32.31,32.32,32.27,32.27,33100.0,32.31,32.32,32.27,32.27,33100.0
2012-08-28 12:30:00,32.27,32.27,32.24,32.26,15200.0,32.27,32.27,32.24,32.26,15200.0
2012-08-28 12:35:00,32.26,32.27,32.26,32.27,8200.0,32.26,32.27,32.26,32.27,8200.0
2012-08-28 12:40:00,32.28,32.29,32.26,32.26,19700.0,32.28,32.29,32.26,32.26,19700.0
2012-08-28 12:45:00,32.27,32.3,32.26,32.27,16400.0,32.27,32.3,32.26,32.27,16400.0
2012-08-28 12:50:00,32.28,32.3,32.28,32.29,13200.0,32.28,32.3,32.28,32.29,13200.0
2012-08-28 12:55:00,32.29,32.3,32.28,32.3,19200.0,32.29,32.3,32.28,32.3,19200.0
2012-08-28 13:00:00,32.3,32.3,32.23,32.23,23200.0,32.3,32.3,32.23,32.23,23200.0
2012-08-28 13:05:00,32.23,32.25,32.23,32.23,31600.0,32.23,32.25,32.23,32.23,31600.0
2012-08-28 13:10:00,32.24,32.24,32.22,32.23,19900.0,32.24,32.24,32.22,32.23,19900.0
2012-08-28 13:15:00,32.22,32.23,32.2,32.2,24200.0,32.22,32.23,32.2,32.2,24200.0
2012-08-28 13:20:00,32.21,32.25,32.18,32.25,22900.0,32.21,32.25,32.18,32.25,22900.0
2012-08-28 13:25:00,32.25,32.25,32.21,32.22,18300.0,32.25,32.25,32.21,32.22,18300.0
2012-08-28 13:30:00,32.22,32.22,32.18,32.19,85800.0,32.22,32.22,32.18,32.19,85800.0
2012-08-28 13:35:00,32.2,32.21,32.19,32.19,24800.0,32.2,32.21,32.19,32.19,24800.0
2012-08-28 13:40:00,32.2,32.2,32.12,32.13,20600.0,32.2,32.2,32.12,32.13,20600.0
2012-08-28 13:45:00,32.13,32.18,32.13,32.18,42900.0,32.13,32.18,32.13,32.18,42900.0
2012-08-28 13:50:00,32.17,32.18,32.14,32.15,20800.0,32.17,32.18,32.14,32.15,20800.0
2012-08-28 13:55:00,32.15,32.17,32.14,32.17,11900.0,32.15,32.17,32.14,32.17,11900.0
2012-08-28 14:00:00,32.16,32.18,32.15,32.18,38100.0,32.16,32.18,32.15,32.18,38100.0
2012-08-28 14:05:00,32.17,32.19,32.16,32.16,24800.0,32.17,32.19,32.16,32.16,24800.0
2012-08-28 14:10:00,32.16,32.18,32.15,32.16,35100.0,32.16,32.18,32.15,32.16,35100.0
2012-08-28 14:15:00,32.16,32.18,32.15,32.16,23100.0,32.16,32.18,32.15,32.16,23100.0
2012-08-28 14:20:00,32.16,32.19,32.15,32.18,16100.0,32.16,32.19,32.15,32.18,16100.0
2012-08-28 14:25:00,32.18,32.2,32.17,32.2,29200.0,32.18,32.2,32.17,32.2,29200.0
2012-08-28 14:30:00,32.2,32.22,32.17,32.18,40600.0,32.2,32.22,32.17,32.18,40600.0
2012-08-28 14:35:00,32.18,32.18,32.15,32.15,21200.0,32.18,32.18,32.15,32.15,21200.0
2012-08-28 14:40:00,32.15,32.15,32.14,32.15,14700.0,32.15,32.15,32.14,32.15,14700.0
2012-08-28 14:45:00,32.15,32.15,32.09,32.09,34500.0,32.15,32.15,32.09,32.09,34500.0
2012-08-28 14:50:00,32.09,32.1,32.04,32.06,82900.0,32.09,32.1,32.04,32.06,82900.0
2012-08-28 14:55:00,32.06,32.1,32.05,32.09,31500.0,32.06,32.1,32.05,32.09,31500.0
2012-08-28 15:00:00,32.1,32.12,32.09,32.11,53500.0,32.1,32.12,32.09,32.11,53500.0
2012-08-28 15:05:00,32.12,32.14,32.11,32.13,53200.0,32.12,32.14,32.11,32.13,53200.0
2012-08-28 15:10:00,32.13,32.16,32.13,32.15,52200.0,32.13,32.16,32.13,32.15,52200.0
2012-08-28 15:15:00,32.15,32.16,32.09,32.1,218100.0,32.15,32.16,32.09,32.1,218100.0
2012-08-28 15:20:00,32.1,32.12,32.08,32.12,67200.0,32.1,32.12,32.08,32.12,67200.0
2012-08-28 15:25:00,32.12,32.14,32.1,32.13,69300.0,32.12,32.14,32.1,32.13,69300.0
2012-08-28 15:30:00,32.13,32.15,32.12,32.13,82900.0,32.13,32.15,32.12,32.13,82900.0
2012-08-28 15:35:00,32.13,32.14,32.12,32.12,76000.0,32.13,32.14,32.12,32.12,76000.0
2012-08-28 15:40:00,32.13,32.13,32.1,32.12,51800.0,32.13,32.13,32.1,32.12,51800.0
2012-08-28 15:45:00,32.12,32.13,32.1,32.1,65600.0,32.12,32.13,32.1,32.1,65600.0
2012-08-28 15:50:00,32.1,32.11,32.06,32.09,123100.0,32.1,32.11,32.06,32.09,123100.0
2012-08-28 15:55:00,32.08,32.09,32.03,32.05,185000.0,32.08,32.09,32.03,32.05,185000.0
2012-08-29 09:30:00,32.14,32.2,32.07,32.08,30900.0,32.14,32.2,32.07,32.08,30900.0
2012-08-29 09:35:00,32.09,32.24,32.09,32.19,56300.0,32.09,32.24,32.09,32.19,56300.0
2012-08-29 09:40:00,32.19,32.21,32.13,32.13,52200.0,32.19,32.21,32.13,32.13,52200.0
2012-08-29 09:45:00,32.13,32.15,32.07,32.08,82900.0,32.13,32.15,32.07,32.08,82900.0
2012-08-29 09:50:00,32.08,32.09,31.95,31.95,35900.0,32.08,32.09,31.95,31.95,35900.0
2012-08-29 09:55:00,31.96,32.0,31.92,32.0,29600.0,31.96,32.0,31.92,32.0,29600.0
2012-08-29 10:00:00,31.98,32.01,31.94,31.94,54600.0,31.98,32.01,31.94,31.94,54600.0
2012-08-29 10:05:00,31.94,31.96,31.86,31.86,136200.0,31.94,31.96,31.86,31.86,136200.0
2012-08-29 10:10:00,31.87,31.91,31.84,31.91,62000.0,31.87,31.91,31.84,31.91,62000.0
2012-08-29 10:15:00,31.92,31.93,31.85,31.87,110700.0,31.92,31.93,31.85,31.87,110700.0
2012-08-29 10:20:00,31.87,31.89,31.79,31.79,65300.0,31.87,31.89,31.79,31.79,65300.0
2012-08-29 10:25:00,31.8,31.84,31.79,31.8,66600.0,31.8,31.84,31.79,31.8,66600.0
2012-08-29 10:30:00,31.79,31.8,31.79,31.8,24600.0,31.79,31.8,31.79,31.8,24600.0
2012-08-29 10:35:00,31.8,31.8,31.74,31.75,95600.0,31.8,31.8,31.74,31.75,95600.0
2012-08-29 10:40:00,31.74,31.74,31.71,31.73,59900.0,31.74,31.74,31.71,31.73,59900.0
2012-08-29 10:45:00,31.72,31.74,31.68,31.68,41600.0,31.72,31.74,31.68,31.68,41600.0
2012-08-29 10:50:00,31.68,31.69,31.65,31.67,39000.0,31.68,31.69,31.65,31.67,39000.0
2012-08-29 10:55:00,31.68,31.68,31.61,31.63,76100.0,31.68,31.68,31.61,31.63,76100.0
2012-08-29 11:00:00,31.64,31.65,31.62,31.62,64400.0,31.64,31.65,31.62,31.62,64400.0
2012-08-29 11:05:00,31.62,31.69,31.62,31.69,32100.0,31.62,31.69,31.62,31.69,32100.0
2012-08-29 11:10:00,31.69,31.7,31.65,31.67,68900.0,31.69,31.7,31.65,31.67,68900.0
2012-08-29 11:15:00,31.67,31.73,31.65,31.73,70700.0,31.67,31.73,31.65,31.73,70700.0
2012-08-29 11:20:00,31.73,31.74,31.68,31.68,31300.0,31.73,31.74,31.68,31.68,31300.0
2012-08-29 11:25:00,31.68,31.68,31.64,31.67,54200.0,31.68,31.68,31.64,31.67,54200.0
2012-08-29 11:30:00,31.67,31.68,31.64,31.67,32400.0,31.67,31.68,31.64,31.67,32400.0
2012-08-29 11:35:00,31.67,31.68,31.66,31.66,36800.0,31.67,31.68,31.66,31.66,36800.0
2012-08-29 11:40:00,31.67,31.67,31.65,31.66,31800.0,31.67,31.67,31.65,31.66,31800.0
2012-08-29 11:45:00,31.66,31.7,31.66,31.69,44900.0,31.66,31.7,31.66,31.69,44900.0
2012-08-29 11:50:00,31.69,31.7,31.69,31.7,18300.0,31.69,31.7,31.69,31.7,18300.0
2012-08-29 11:55:00,31.7,31.7,31.67,31.68,19300.0,31.7,31.7,31.67,31.68,19300.0
2012-08-29 12:00:00,31.68,31.68,31.66,31.67,17100.0,31.68,31.68,31.66,31.67,17100.0
2012-08-29 12:05:00,31.67,31.68,31.65,31.68,23000.0,31.67,31.68,31.65,31.68,23000.0
2012-08-29 12:10:00,31.68,31.7,31.67,31.69,19300.0,31.68,31.7,31.67,31.69,19300.0
2012-08-29 12:15:00,31.69,31.7,31.67,31.67,19000.0,31.69,31.7,31.67,31.67,19000.0
2012-08-29 12:20:00,31.68,31.7,31.67,31.7,55400.0,31.68,31.7,31.67,31.7,55400.0
2012-08-29 12:25:00,31.7,31.7,31.69,31.69,9700.0,31.7,31.7,31.69,31.69,9700.0
2012-08-29 12:30:00,31.7,31.7,31.68,31.69,18000.0,31.7,31.7,31.68,31.69,18000.0
2012-08-29 12:35:00,31.69,31.7,31.69,31.7,20400.0,31.69,31.7,31.69,31.7,20400.0
2012-08-29 12:40:00,31.7,31.7,31.67,31.67,18000.0,31.7,31.7,31.67,31.67,18000.0
2012-08-29 12:45:00,31.68,31.7,31.67,31.7,11700.0,31.68,31.7,31.67,31.7,11700.0
2012-08-29 12:50:00,31.7,31.7,31.69,31.7,17100.0,31.7,31.7,31.69,31.7,17100.0
2012-08-29 12:55:00,31.7,31.7,31.68,31.69,14700.0,31.7,31.7,31.68,31.69,14700.0
2012-08-29 13:00:00,31.68,31.71,31.68,31.71,19200.0,31.68,31.71,31.68,31.71,19200.0
2012-08-29 13:05:00,31.71,31.71,31.7,31.71,7300.0,31.71,31.71,31.7,31.71,7300.0
2012-08-29 13:10:00,31.71,31.79,31.71,31.79,24900.0,31.71,31.79,31.71,31.79,24900.0
2012-08-29 13:15:00,31.79,31.8,31.75,31.76,36000.0,31.79,31.8,31.75,31.76,36000.0
2012-08-29 13:20:00,31.76,31.78,31.76,31.77,39900.0,31.76,31.78,31.76,31.77,39900.0
2012-08-29 13:25:00,31.77,31.77,31.76,31.77,4700.0,31.77,31.77,31.76,31.77,4700.0
2012-08-29 13:30:00,31.76,31.77,31.75,31.76,29700.0,31.76,31.77,31.75,31.76,29700.0
2012-08-29 13:35:00,31.76,31.77,31.74,31.76,54400.0,31.76,31.77,31.74,31.76,54400.0
2012-08-29 13:40:00,31.76,31.79,31.76,31.77,47400.0,31.76,31.79,31.76,31.77,47400.0
2012-08-29 13:45:00,31.77,31.78,31.76,31.76,37500.0,31.77,31.78,31.76,31.76,37500.0
2012-08-29 13:50:00,31.76,31.77,31.75,31.75,26000.0,31.76,31.77,31.75,31.75,26000.0
2012-08-29 13:55:00,31.76,31.79,31.74,31.78,265500.0,31.76,31.79,31.74,31.78,265500.0
2012-08-29 14:00:00,31.79,31.8,31.77,31.78,30200.0,31.79,31.8,31.77,31.78,30200.0
2012-08-29 14:05:00,31.78,31.8,31.77,31.79,28100.0,31.78,31.8,31.77,31.79,28100.0
2012-08-29 14:10:00,31.79,31.84,31.79,31.83,32100.0,31.79,31.84,31.79,31.83,32100.0
2012-08-29 14:15:00,31.82,31.83,31.82,31.82,12900.0,31.82,31.83,31.82,31.82,12900.0
2012-08-29 14:20:00,31.82,31.84,31.82,31.82,64800.0,31.82,31.84,31.82,31.82,64800.0
2012-08-29 14:25:00,31.82,31.86,31.82,31.86,206500.0,31.82,31.86,31.82,31.86,206500.0
2012-08-29 14:30:00,31.86,31.86,31.84,31.85,36100.0,31.86,31.86,31.84,31.85,36100.0
2012-08-29 14:35:00,31.84,31.85,31.83,31.84,19800.0,31.84,31.85,31.83,31.84,19800.0
2012-08-29 14:40:00,31.83,31.88,31.83,31.85,33500.0,31.83,31.88,31.83,31.85,33500.0
2012-08-29 14:45:00,31.85,31.88,31.84,31.86,128700.0,31.85,31.88,31.84,31.86,128700.0
2012-08-29 14:50:00,31.85,31.87,31.84,31.86,53900.0,31.85,31.87,31.84,31.86,53900.0
2012-08-29 14:55:00,31.86,31.89,31.85,31.88,44500.0,31.86,31.89,31.85,31.88,44500.0
2012-08-29 15:00:00,31.87,31.89,31.86,31.87,32500.0,31.87,31.89,31.86,31.87,32500.0
2012-08-29 15:05:00,31.86,31.91,31.86,31.9,65300.0,31.86,31.91,31.86,31.9,65300.0
2012-08-29 15:10:00,31.91,31.94,31.9,31.94,48200.0,31.91,31.94,31.9,31.94,48200.0
2012-08-29 15:15:00,31.94,31.96,31.93,31.95,126500.0,31.94,31.96,31.93,31.95,126500.0
2012-08-29 15:20:00,31.95,31.98,31.95,31.97,56300.0,31.95,31.98,31.95,31.97,56300.0
2012-08-29 15:25:00,31.97,31.97,31.96,31.96,23500.0,31.97,31.97,31.96,31.96,23500.0
2012-08-29 15:30:00,31.96,31.97,31.96,31.96,68400.0,31.96,31.97,31.96,31.96,68400.0
2012-08-29 15:35:00,31.96,31.97,31.94,31.95,181100.0,31.96,31.97,31.94,31.95,181100.0
2012-08-29 15:40:00,31.95,31.98,31.95,31.97,88000.0,31.95,31.98,31.95,31.97,88000.0
2012-08-29 15:45:00,31.97,31.98,31.94,31.95,134600.0,31.97,31.98,31.94,31.95,134600.0
2012-08-29 15:50:00,31.95,31.96,31.94,31.95,81400.0,31.95,31.96,31.94,31.95,81400.0
2012-08-29 15:55:00,31.96,31.96,31.93,31.94,170700.0,31.96,31.96,31.93,31.94,170700.0
2012-08-30 09:30:00,31.77,31.85,31.67,31.8,41900.0,31.77,31.85,31.67,31.8,41900.0
2012-08-30 09:35:00,31.78,31.78,31.66,31.7,36800.0,31.78,31.78,31.66,31.7,36800.0
2012-08-30 09:40:00,31.69,31.75,31.66,31.7,45600.0,31.69,31.75,31.66,31.7,45600.0
2012-08-30 09:45:00,31.7,31.75,31.66,31.7,82900.0,31.7,31.75,31.66,31.7,82900.0
2012-08-30 09:50:00,31.7,31.72,31.65,31.66,44500.0,31.7,31.72,31.65,31.66,44500.0
2012-08-30 09:55:00,31.66,31.7,31.62,31.65,66400.0,31.66,31.7,31.62,31.65,66400.0
2012-08-30 10:00:00,31.65,31.65,31.53,31.57,64000.0,31.65,31.65,31.53,31.57,64000.0
2012-08-30 10:05:00,31.57,31.6,31.55,31.58,24800.0,31.57,31.6,31.55,31.58,24800.0
2012-08-30 10:10:00,31.58,31.62,31.56,31.62,79800.0,31.58,31.62,31.56,31.62,79800.0
2012-08-30 10:15:00,31.62,31.63,31.6,31.6,15700.0,31.62,31.63,31.6,31.6,15700.0
2012-08-30 10:20:00,31.6,31.6,31.52,31.53,54100.0,31.6,31.6,31.52,31.53,54100.0
2012-08-30 10:25:00,31.53,31.53,31.47,31.49,72200.0,31.53,31.53,31.47,31.49,72200.0
2012-08-30 10:30:00,31.49,31.49,31.43,31.45,36700.0,31.49,31.49,31.43,31.45,36700.0
2012-08-30 10:35:00,31.44,31.46,31.41,31.42,38700.0,31.44,31.46,31.41,31.42,38700.0
2012-08-30 10:40:00,31.42,31.48,31.4,31.47,22500.0,31.42,31.48,31.4,31.47,22500.0
2012-08-30 10:45:00,31.47,31.49,31.45,31.45,32100.0,31.47,31.49,31.45,31.45,32100.0
2012-08-30 10:50:00,31.45,31.45,31.35,31.35,52200.0,31.45,31.45,31.35,31.35,52200.0
2012-08-30 10:55:00,31.36,31.41,31.36,31.37,47000.0,31.36,31.41,31.36,31.37,47000.0
2012-08-30 11:00:00,31.37,31.42,31.36,31.41,52800.0,31.37,31.42,31.36,31.41,52800.0
2012-08-30 11:05:00,31.41,31.45,31.4,31.43,23800.0,31.41,31.45,31.4,31.43,23800.0
2012-08-30 11:10:00,31.43,31.44,31.38,31.4,25900.0,31.43,31.44,31.38,31.4,25900.0
2012-08-30 11:15:00,31.4,31.46,31.39,31.45,25700.0,31.4,31.46,31.39,31.45,25700.0
2012-08-30 11:20:00,31.44,31.46,31.42,31.42,44100.0,31.44,31.46,31.42,31.42,44100.0
2012-08-30 11:25:00,31.42,31.44,31.4,31.43,25300.0,31.42,31.44,31.4,31.43,25300.0
2012-08-30 11:30:00,31.42,31.44,31.39,31.39,14500.0,31.42,31.44,31.39,31.39,14500.0
2012-08-30 11:35:00,31.39,31.42,31.39,31.41,21800.0,31.39,31.42,31.39,31.41,21800.0
2012-08-30 11:40:00,31.41,31.45,31.41,31.42,26900.0,31.41,31.45,31.41,31.42,26900.0
2012-08-30 11:45:00,31.42,31.43,31.39,31.42,19000.0,31.42,31.43,31.39,31.42,19000.0
2012-08-30 11:50:00,31.42,31.43,31.4,31.42,17000.0,31.42,31.43,31.4,31.42,17000.0
2012-08-30 11:55:00,31.42,31.44,31.39,31.4,28600.0,31.42,31.44,31.39,31.4,28600.0
2012-08-30 12:00:00,31.39,31.4,31.37,31.4,24000.0,31.39,31.4,31.37,31.4,24000.0
2012-08-30 12:05:00,31.4,31.41,31.38,31.38,17800.0,31.4,31.41,31.38,31.38,17800.0
2012-08-30 12:10:00,31.38,31.4,31.37,31.4,23400.0,31.38,31.4,31.37,31.4,23400.0
2012-08-30 12:15:00,31.39,31.44,31.39,31.42,44800.0,31.39,31.44,31.39,31.42,44800.0
2012-08-30 12:20:00,31.42,31.44,31.42,31.42,20500.0,31.42,31.44,31.42,31.42,20500.0
2012-08-30 12:25:00,31.42,31.43,31.38,31.39,12800.0,31.42,31.43,31.38,31.39,12800.0
2012-08-30 12:30:00,31.39,31.48,31.39,31.47,28000.0,31.39,31.48,31.39,31.47,28000.0
2012-08-30 12:35:00,31.47,31.5,31.47,31.49,30900.0,31.47,31.5,31.47,31.49,30900.0
2012-08-30 12:40:00,31.49,31.51,31.49,31.5,17600.0,31.49,31.51,31.49,31.5,17600.0
2012-08-30 12:45:00,31.5,31.51,31.48,31.49,26000.0,31.5,31.51,31.48,31.49,26000.0
2012-08-30 12:50:00,31.49,31.5,31.48,31.48,9100.0,31.49,31.5,31.48,31.48,9100.0
2012-08-30 12:55:00,31.48,31.51,31.48,31.48,13300.0,31.48,31.51,31.48,31.48,13300.0
2012-08-30 13:00:00,31.48,31.51,31.47,31.5,25100.0,31.48,31.51,31.47,31.5,25100.0
2012-08-30 13:05:00,31.51,31.51,31.48,31.48,12200.0,31.51,31.51,31.48,31.48,12200.0
2012-08-30 13:10:00,31.48,31.5,31.48,31.5,4900.0,31.48,31.5,31.48,31.5,4900.0
2012-08-30 13:15:00,31.5,31.52,31.49,31.5,21500.0,31.5,31.52,31.49,31.5,21500.0
2012-08-30 13:20:00,31.5,31.52,31.48,31.49,11800.0,31.5,31.52,31.48,31.49,11800.0
2012-08-30 13:25:00,31.48,31.5,31.44,31.48,32000.0,31.48,31.5,31.44,31.48,32000.0
2012-08-30 13:30:00,31.48,31.51,31.48,31.49,12000.0,31.48,31.51,31.48,31.49,12000.0
2012-08-30 13:35:00,31.49,31.5,31.48,31.48,8400.0,31.49,31.5,31.48,31.48,8400.0
2012-08-30 13:40:00,31.49,31.49,31.48,31.49,3400.0,31.49,31.49,31.48,31.49,3400.0
2012-08-30 13:45:00,31.49,31.5,31.48,31.5,6200.0,31.49,31.5,31.48,31.5,6200.0
2012-08-30 13:50:00,31.51,31.51,31.49,31.49,9200.0,31.51,31.51,31.49,31.49,9200.0
2012-08-30 13:55:00,31.49,31.5,31.48,31.5,16700.0,31.49,31.5,31.48,31.5,16700.0
2012-08-30 14:00:00,31.5,31.5,31.46,31.46,12000.0,31.5,31.5,31.46,31.46,12000.0
2012-08-30 14:05:00,31.46,31.58,31.46,31.56,39700.0,31.46,31.58,31.46,31.56,39700.0
2012-08-30 14:10:00,31.56,31.57,31.54,31.56,22400.0,31.56,31.57,31.54,31.56,22400.0
2012-08-30 14:15:00,31.56,31.56,31.54,31.54,6200.0,31.56,31.56,31.54,31.54,6200.0
2012-08-30 14:20:00,31.54,31.57,31.53,31.57,24500.0,31.54,31.57,31.53,31.57,24500.0
2012-08-30 14:25:00,31.57,31.58,31.55,31.56,35000.0,31.57,31.58,31.55,31.56,35000.0
2012-08-30 14:30:00,31.55,31.56,31.53,31.53,18500.0,31.55,31.56,31.53,31.53,18500.0
2012-08-30 14:35:00,31.53,31.53,31.5,31.5,23300.0,31.53,31.53,31.5,31.5,23300.0
2012-08-30 14:40:00,31.5,31.51,31.47,31.47,37600.0,31.5,31.51,31.47,31.47,37600.0
2012-08-30 14:45:00,31.47,31.54,31.47,31.53,144300.0,31.47,31.54,31.47,31.53,144300.0
2012-08-30 14:50:00,31.53,31.56,31.52,31.52,39800.0,31.53,31.56,31.52,31.52,39800.0
2012-08-30 14:55:00,31.52,31.54,31.51,31.52,49700.0,31.52,31.54,31.51,31.52,49700.0
2012-08-30 15:00:00,31.51,31.53,31.51,31.52,21700.0,31.51,31.53,31.51,31.52,21700.0
2012-08-30 15:05:00,31.53,31.54,31.5,31.51,40500.0,31.53,31.54,31.5,31.51,40500.0
2012-08-30 15:10:00,31.5,31.52,31.5,31.52,27800.0,31.5,31.52,31.5,31.52,27800.0
2012-08-30 15:15:00,31.51,31.51,31.47,31.48,39400.0,31.51,31.51,31.47,31.48,39400.0
2012-08-30 15:20:00,31.48,31.49,31.47,31.47,19300.0,31.48,31.49,31.47,31.47,19300.0
2012-08-30 15:25:00,31.47,31.57,31.47,31.57,61700.0,31.47,31.57,31.47,31.57,61700.0
2012-08-30 15:30:00,31.57,31.61,31.56,31.61,53400.0,31.57,31.61,31.56,31.61,53400.0
2012-08-30 15:35:00,31.61,31.63,31.6,31.62,77200.0,31.61,31.63,31.6,31.62,77200.0
2012-08-30 15:40:00,31.61,31.62,31.58,31.58,55400.0,31.61,31.62,31.58,31.58,55400.0
2012-08-30 15:45:00,31.58,31.58,31.5,31.52,98800.0,31.58,31.58,31.5,31.52,98800.0
2012-08-30 15:50:00,31.51,31.51,31.47,31.47,118400.0,31.51,31.51,31.47,31.47,118400.0
2012-08-30 15:55:00,31.48,31.48,31.45,31.46,193600.0,31.48,31.48,31.45,31.46,193600.0
2012-08-31 09:30:00,31.64,31.9,31.5,31.63,231800.0,31.64,31.9,31.5,31.63,231800.0
2012-08-31 09:35:00,31.64,31.68,31.62,31.63,34200.0,31.64,31.68,31.62,31.63,34200.0
2012-08-31 09:40:00,31.64,31.66,31.45,31.46,103000.0,31.64,31.66,31.45,31.46,103000.0
2012-08-31 09:45:00,31.48,31.5,31.32,31.33,74300.0,31.48,31.5,31.32,31.33,74300.0
2012-08-31 09:50:00,31.32,31.39,31.3,31.33,87000.0,31.32,31.39,31.3,31.33,87000.0
2012-08-31 09:55:00,31.33,31.33,31.18,31.3,90000.0,31.33,31.33,31.18,31.3,90000.0
2012-08-31 10:00:00,31.29,31.34,31.13,31.15,186400.0,31.29,31.34,31.13,31.15,186400.0
2012-08-31 10:05:00,31.14,31.14,31.02,31.04,119300.0,31.14,31.14,31.02,31.04,119300.0
2012-08-31 10:10:00,31.03,31.13,31.01,31.06,181900.0,31.03,31.13,31.01,31.06,181900.0
2012-08-31 10:15:00,31.06,31.26,31.0,31.21,243500.0,31.06,31.26,31.0,31.21,243500.0
2012-08-31 10:20:00,31.22,31.32,31.21,31.3,83700.0,31.22,31.32,31.21,31.3,83700.0
2012-08-31 10:25:00,31.3,31.35,31.24,31.26,57100.0,31.3,31.35,31.24,31.26,57100.0
2012-08-31 10:30:00,31.26,31.37,31.23,31.36,51400.0,31.26,31.37,31.23,31.36,51400.0
2012-08-31 10:35:00,31.36,31.4,31.29,31.31,82900.0,31.36,31.4,31.29,31.31,82900.0
2012-08-31 10:40:00,31.31,31.37,31.31,31.35,51200.0,31.31,31.37,31.31,31.35,51200.0
2012-08-31 10:45:00,31.35,31.4,31.35,31.37,63900.0,31.35,31.4,31.35,31.37,63900.0
2012-08-31 10:50:00,31.37,31.43,31.36,31.42,50200.0,31.37,31.43,31.36,31.42,50200.0
2012-08-31 10:55:00,31.43,31.52,31.42,31.47,100700.0,31.43,31.52,31.42,31.47,100700.0
2012-08-31 11:00:00,31.47,31.59,31.45,31.57,79600.0,31.47,31.59,31.45,31.57,79600.0
2012-08-31 11:05:00,31.57,31.58,31.5,31.51,76800.0,31.57,31.58,31.5,31.51,76800.0
2012-08-31 11:10:00,31.52,31.54,31.45,31.46,72700.0,31.52,31.54,31.45,31.46,72700.0
2012-08-31 11:15:00,31.46,31.48,31.34,31.34,106700.0,31.46,31.48,31.34,31.34,106700.0
2012-08-31 11:20:00,31.34,31.45,31.34,31.45,67700.0,31.34,31.45,31.34,31.45,67700.0
2012-08-31 11:25:00,31.45,31.45,31.34,31.35,32700.0,31.45,31.45,31.34,31.35,32700.0
2012-08-31 11:30:00,31.34,31.35,31.18,31.19,98800.0,31.34,31.35,31.18,31.19,98800.0
2012-08-31 11:35:00,31.19,31.25,31.16,31.24,63200.0,31.19,31.25,31.16,31.24,63200.0
2012-08-31 11:40:00,31.25,31.25,31.2,31.22,27800.0,31.25,31.25,31.2,31.22,27800.0
2012-08-31 11:45:00,31.22,31.25,31.21,31.25,54200.0,31.22,31.25,31.21,31.25,54200.0
2012-08-31 11:50:00,31.24,31.31,31.22,31.31,31400.0,31.24,31.31,31.22,31.31,31400.0
2012-08-31 11:55:00,31.31,31.32,31.24,31.25,40700.0,31.31,31.32,31.24,31.25,40700.0
2012-08-31 12:00:00,31.24,31.31,31.24,31.31,22000.0,31.24,31.31,31.24,31.31,22000.0
2012-08-31 12:05:00,31.31,31.32,31.22,31.23,64000.0,31.31,31.32,31.22,31.23,64000.0
2012-08-31 12:10:00,31.23,31.23,31.12,31.18,33900.0,31.23,31.23,31.12,31.18,33900.0
2012-08-31 12:15:00,31.17,31.23,31.16,31.23,17100.0,31.17,31.23,31.16,31.23,17100.0
2012-08-31 12:20:00,31.22,31.3,31.19,31.28,37600.0,31.22,31.3,31.19,31.28,37600.0
2012-08-31 12:25:00,31.27,31.27,31.25,31.26,24100.0,31.27,31.27,31.25,31.26,24100.0
2012-08-31 12:30:00,31.26,31.26,31.2,31.22,47900.0,31.26,31.26,31.2,31.22,47900.0
2012-08-31 12:35:00,31.22,31.23,31.2,31.21,31700.0,31.22,31.23,31.2,31.21,31700.0
2012-08-31 12:40:00,31.2,31.24,31.19,31.21,24100.0,31.2,31.24,31.19,31.21,24100.0
2012-08-31 12:45:00,31.21,31.21,31.16,31.17,27400.0,31.21,31.21,31.16,31.17,27400.0
2012-08-31 12:50:00,31.18,31.18,31.12,31.14,54100.0,31.18,31.18,31.12,31.14,54100.0
2012-08-31 12:55:00,31.13,31.14,31.13,31.13,26600.0,31.13,31.14,31.13,31.13,26600.0
2012-08-31 13:00:00,31.13,31.14,31.1,31.14,45400.0,31.13,31.14,31.1,31.14,45400.0
2012-08-31 13:05:00,31.14,31.2,31.13,31.17,59800.0,31.14,31.2,31.13,31.17,59800.0
2012-08-31 13:10:00,31.17,31.17,31.1,31.14,51300.0,31.17,31.17,31.1,31.14,51300.0
2012-08-31 13:15:00,31.14,31.16,31.12,31.13,37500.0,31.14,31.16,31.12,31.13,37500.0
2012-08-31 13:20:00,31.13,31.16,31.12,31.15,34700.0,31.13,31.16,31.12,31.15,34700.0
2012-08-31 13:25:00,31.14,31.16,31.14,31.16,29700.0,31.14,31.16,31.14,31.16,29700.0
2012-08-31 13:30:00,31.16,31.18,31.15,31.18,15000.0,31.16,31.18,31.15,31.18,15000.0
2012-08-31 13:35:00,31.18,31.19,31.15,31.18,37100.0,31.18,31.19,31.15,31.18,37100.0
2012-08-31 13:40:00,31.18,31.21,31.17,31.18,26700.0,31.18,31.21,31.17,31.18,26700.0
2012-08-31 13:45:00,31.18,31.2,31.18,31.2,13500.0,31.18,31.2,31.18,31.2,13500.0
2012-08-31 13:50:00,31.19,31.25,31.19,31.24,48000.0,31.19,31.25,31.19,31.24,48000.0
2012-08-31 13:55:00,31.23,31.24,31.19,31.19,68200.0,31.23,31.24,31.19,31.19,68200.0
2012-08-31 14:00:00,31.2,31.22,31.19,31.19,68700.0,31.2,31.22,31.19,31.19,68700.0
2012-08-31 14:05:00,31.2,31.25,31.19,31.25,28100.0,31.2,31.25,31.19,31.25,28100.0
2012-08-31 14:10:00,31.25,31.27,31.24,31.24,32700.0,31.25,31.27,31.24,31.24,32700.0
2012-08-31 14:15:00,31.25,31.35,31.24,31.35,33600.0,31.25,31.35,31.24,31.35,33600.0
2012-08-31 14:20:00,31.34,31.38,31.34,31.35,25400.0,31.34,31.38,31.34,31.35,25400.0
2012-08-31 14:25:00,31.36,31.39,31.33,31.36,85800.0,31.36,31.39,31.33,31.36,85800.0
2012-08-31 14:30:00,31.37,31.39,31.34,31.35,35700.0,31.37,31.39,31.34,31.35,35700.0
2012-08-31 14:35:00,31.35,31.36,31.33,31.35,39700.0,31.35,31.36,31.33,31.35,39700.0
2012-08-31 14:40:00,31.36,31.36,31.29,31.3,86200.0,31.36,31.36,31.29,31.3,86200.0
2012-08-31 14:45:00,31.29,31.31,31.28,31.29,42200.0,31.29,31.31,31.28,31.29,42200.0
2012-08-31 14:50:00,31.3,31.31,31.28,31.28,28300.0,31.3,31.31,31.28,31.28,28300.0
2012-08-31 14:55:00,31.28,31.31,31.28,31.29,24500.0,31.28,31.31,31.28,31.29,24500.0
2012-08-31 15:00:00,31.3,31.31,31.24,31.26,40300.0,31.3,31.31,31.24,31.26,40300.0
2012-08-31 15:05:00,31.25,31.27,31.24,31.24,34900.0,31.25,31.27,31.24,31.24,34900.0
2012-08-31 15:10:00,31.24,31.26,31.22,31.25,67900.0,31.24,31.26,31.22,31.25,67900.0
2012-08-31 15:15:00,31.24,31.3,31.22,31.29,57600.0,31.24,31.3,31.22,31.29,57600.0
2012-08-31 15:20:00,31.28,31.3,31.27,31.3,59500.0,31.28,31.3,31.27,31.3,59500.0
2012-08-31 15:25:00,31.3,31.32,31.29,31.3,143000.0,31.3,31.32,31.29,31.3,143000.0
2012-08-31 15:30:00,31.3,31.32,31.27,31.31,291500.0,31.3,31.32,31.27,31.31,291500.0
2012-08-31 15:35:00,31.31,31.37,31.3,31.37,61900.0,31.31,31.37,31.3,31.37,61900.0
2012-08-31 15:40:00,31.36,31.38,31.29,31.31,99600.0,31.36,31.38,31.29,31.31,99600.0
2012-08-31 15:45:00,31.3,31.36,31.29,31.36,58800.0,31.3,31.36,31.29,31.36,58800.0
2012-08-31 15:50:00,31.36,31.38,31.33,31.34,202100.0,31.36,31.38,31.33,31.34,202100.0
2012-08-31 15:55:00,31.35,31.36,31.27,31.28,345100.0,31.35,31.36,31.27,31.28,345100.0
2012-09-04 09:30:00,31.24,31.39,31.21,31.36,105900.0,31.24,31.39,31.21,31.36,105900.0
2012-09-04 09:35:00,31.36,31.46,31.34,31.4,69000.0,31.36,31.46,31.34,31.4,69000.0
2012-09-04 09:40:00,31.41,31.41,31.16,31.2,91500.0,31.41,31.41,31.16,31.2,91500.0
2012-09-04 09:45:00,31.2,31.3,31.16,31.26,61900.0,31.2,31.3,31.16,31.26,61900.0
2012-09-04 09:50:00,31.28,31.34,31.28,31.32,48800.0,31.28,31.34,31.28,31.32,48800.0
2012-09-04 09:55:00,31.33,31.35,31.24,31.27,44000.0,31.33,31.35,31.24,31.27,44000.0
2012-09-04 10:00:00,31.28,31.37,31.25,31.32,34300.0,31.28,31.37,31.25,31.32,34300.0
2012-09-04 10:05:00,31.32,31.33,31.18,31.19,56300.0,31.32,31.33,31.18,31.19,56300.0
2012-09-04 10:10:00,31.2,31.2,31.14,31.17,72600.0,31.2,31.2,31.14,31.17,72600.0
2012-09-04 10:15:00,31.18,31.2,31.15,31.17,65100.0,31.18,31.2,31.15,31.17,65100.0
2012-09-04 10:20:00,31.17,31.17,31.08,31.09,84300.0,31.17,31.17,31.08,31.09,84300.0
2012-09-04 10:25:00,31.09,31.12,31.07,31.1,60100.0,31.09,31.12,31.07,31.1,60100.0
2012-09-04 10:30:00,31.11,31.11,31.01,31.07,56700.0,31.11,31.11,31.01,31.07,56700.0
2012-09-04 10:35:00,31.07,31.12,31.06,31.08,150000.0,31.07,31.12,31.06,31.08,150000.0
2012-09-04 10:40:00,31.08,31.13,31.05,31.09,67500.0,31.08,31.13,31.05,31.09,67500.0
2012-09-04 10:45:00,31.09,31.09,31.04,31.06,59600.0,31.09,31.09,31.04,31.06,59600.0
2012-09-04 10:50:00,31.06,31.09,31.06,31.09,49400.0,31.06,31.09,31.06,31.09,49400.0
2012-09-04 10:55:00,31.09,31.09,31.01,31.07,96500.0,31.09,31.09,31.01,31.07,96500.0
2012-09-04 11:00:00,31.06,31.09,31.05,31.08,34700.0,31.06,31.09,31.05,31.08,34700.0
2012-09-04 11:05:00,31.08,31.08,31.05,31.07,39300.0,31.08,31.08,31.05,31.07,39300.0
2012-09-04 11:10:00,31.07,31.08,31.01,31.08,48700.0,31.07,31.08,31.01,31.08,48700.0
2012-09-04 11:15:00,31.08,31.09,31.06,31.09,41100.0,31.08,31.09,31.06,31.09,41100.0
2012-09-04 11:20:00,31.09,31.09,31.06,31.09,43700.0,31.09,31.09,31.06,31.09,43700.0
2012-09-04 11:25:00,31.09,31.09,31.08,31.09,43500.0,31.09,31.09,31.08,31.09,43500.0
2012-09-04 11:30:00,31.09,31.09,31.08,31.08,36900.0,31.09,31.09,31.08,31.08,36900.0
2012-09-04 11:35:00,31.09,31.09,31.08,31.08,7200.0,31.09,31.09,31.08,31.08,7200.0
2012-09-04 11:40:00,31.09,31.09,31.08,31.09,33700.0,31.09,31.09,31.08,31.09,33700.0
2012-09-04 11:45:00,31.09,31.09,31.05,31.09,30400.0,31.09,31.09,31.05,31.09,30400.0
2012-09-04 11:50:00,31.09,31.17,31.08,31.15,50000.0,31.09,31.17,31.08,31.15,50000.0
2012-09-04 11:55:00,31.15,31.15,31.12,31.13,33700.0,31.15,31.15,31.12,31.13,33700.0
2012-09-04 12:00:00,31.13,31.14,31.1,31.1,37600.0,31.13,31.14,31.1,31.1,37600.0
2012-09-04 12:05:00,31.11,31.12,31.1,31.11,19300.0,31.11,31.12,31.1,31.11,19300.0
2012-09-04 12:10:00,31.11,31.13,31.09,31.12,24600.0,31.11,31.13,31.09,31.12,24600.0
2012-09-04 12:15:00,31.11,31.13,31.1,31.1,29400.0,31.11,31.13,31.1,31.1,29400.0
2012-09-04 12:20:00,31.11,31.12,31.08,31.09,39100.0,31.11,31.12,31.08,31.09,39100.0
2012-09-04 12:25:00,31.09,31.1,31.05,31.1,97700.0,31.09,31.1,31.05,31.1,97700.0
2012-09-04 12:30:00,31.09,31.11,31.09,31.11,11200.0,31.09,31.11,31.09,31.11,11200.0
2012-09-04 12:35:00,31.11,31.15,31.08,31.15,31400.0,31.11,31.15,31.08,31.15,31400.0
2012-09-04 12:40:00,31.15,31.18,31.14,31.18,7800.0,31.15,31.18,31.14,31.18,7800.0
2012-09-04 12:45:00,31.18,31.18,31.15,31.15,26100.0,31.18,31.18,31.15,31.15,26100.0
2012-09-04 12:50:00,31.15,31.15,31.13,31.15,22000.0,31.15,31.15,31.13,31.15,22000.0
2012-09-04 12:55:00,31.14,31.17,31.13,31.16,32700.0,31.14,31.17,31.13,31.16,32700.0
2012-09-04 13:00:00,31.16,31.18,31.15,31.17,16400.0,31.16,31.18,31.15,31.17,16400.0
2012-09-04 13:05:00,31.17,31.17,31.14,31.14,25200.0,31.17,31.17,31.14,31.14,25200.0
2012-09-04 13:10:00,31.15,31.15,31.12,31.12,11700.0,31.15,31.15,31.12,31.12,11700.0
2012-09-04 13:15:00,31.13,31.13,31.12,31.13,6800.0,31.13,31.13,31.12,31.13,6800.0
2012-09-04 13:20:00,31.13,31.13,31.11,31.13,21500.0,31.13,31.13,31.11,31.13,21500.0
2012-09-04 13:25:00,31.13,31.14,31.1,31.13,39800.0,31.13,31.14,31.1,31.13,39800.0
2012-09-04 13:30:00,31.12,31.17,31.12,31.16,43400.0,31.12,31.17,31.12,31.16,43400.0
2012-09-04 13:35:00,31.16,31.17,31.15,31.16,20800.0,31.16,31.17,31.15,31.16,20800.0
2012-09-04 13:40:00,31.16,31.17,31.14,31.16,32200.0,31.16,31.17,31.14,31.16,32200.0
2012-09-04 13:45:00,31.16,31.17,31.11,31.11,26200.0,31.16,31.17,31.11,31.11,26200.0
2012-09-04 13:50:00,31.12,31.12,31.09,31.12,35100.0,31.12,31.12,31.09,31.12,35100.0
2012-09-04 13:55:00,31.12,31.13,31.11,31.13,23900.0,31.12,31.13,31.11,31.13,23900.0
2012-09-04 14:00:00,31.13,31.14,31.11,31.11,40900.0,31.13,31.14,31.11,31.11,40900.0
2012-09-04 14:05:00,31.11,31.2,31.11,31.19,53000.0,31.11,31.2,31.11,31.19,53000.0
2012-09-04 14:10:00,31.19,31.21,31.18,31.2,53400.0,31.19,31.21,31.18,31.2,53400.0
2012-09-04 14:15:00,31.2,31.21,31.19,31.19,82600.0,31.2,31.21,31.19,31.19,82600.0
2012-09-04 14:20:00,31.2,31.24,31.19,31.23,76200.0,31.2,31.24,31.19,31.23,76200.0
2012-09-04 14:25:00,31.23,31.26,31.22,31.26,60100.0,31.23,31.26,31.22,31.26,60100.0
2012-09-04 14:30:00,31.26,31.36,31.25,31.36,45600.0,31.26,31.36,31.25,31.36,45600.0
2012-09-04 14:35:00,31.35,31.46,31.35,31.44,91200.0,31.35,31.46,31.35,31.44,91200.0
2012-09-04 14:40:00,31.45,31.45,31.42,31.44,47400.0,31.45,31.45,31.42,31.44,47400.0
2012-09-04 14:45:00,31.44,31.45,31.42,31.44,34500.0,31.44,31.45,31.42,31.44,34500.0
2012-09-04 14:50:00,31.44,31.44,31.41,31.41,38800.0,31.44,31.44,31.41,31.41,38800.0
2012-09-04 14:55:00,31.42,31.44,31.41,31.41,42700.0,31.42,31.44,31.41,31.41,42700.0
2012-09-04 15:00:00,31.42,31.44,31.41,31.42,33000.0,31.42,31.44,31.41,31.42,33000.0
2012-09-04 15:05:00,31.42,31.46,31.41,31.45,52700.0,31.42,31.46,31.41,31.45,52700.0
2012-09-04 15:10:00,31.44,31.45,31.41,31.41,35000.0,31.44,31.45,31.41,31.41,35000.0
2012-09-04 15:15:00,31.41,31.46,31.4,31.44,42600.0,31.41,31.46,31.4,31.44,42600.0
2012-09-04 15:20:00,31.44,31.46,31.44,31.45,35000.0,31.44,31.46,31.44,31.45,35000.0
2012-09-04 15:25:00,31.44,31.45,31.42,31.43,70200.0,31.44,31.45,31.42,31.43,70200.0
2012-09-04 15:30:00,31.44,31.44,31.39,31.41,58900.0,31.44,31.44,31.39,31.41,58900.0
2012-09-04 15:35:00,31.4,31.42,31.33,31.34,73900.0,31.4,31.42,31.33,31.34,73900.0
2012-09-04 15:40:00,31.34,31.45,31.32,31.44,181500.0,31.34,31.45,31.32,31.44,181500.0
2012-09-04 15:45:00,31.44,31.51,31.42,31.49,160200.0,31.44,31.51,31.42,31.49,160200.0
2012-09-04 15:50:00,31.5,31.51,31.46,31.48,215800.0,31.5,31.51,31.46,31.48,215800.0
2012-09-04 15:55:00,31.48,31.48,31.42,31.42,161800.0,31.48,31.48,31.42,31.42,161800.0
2012-09-05 09:30:00,31.39,31.57,31.32,31.5,80700.0,31.39,31.57,31.32,31.5,80700.0
2012-09-05 09:35:00,31.5,31.5,31.39,31.4,42200.0,31.5,31.5,31.39,31.4,42200.0
2012-09-05 09:40:00,31.41,31.41,31.28,31.3,48200.0,31.41,31.41,31.28,31.3,48200.0
2012-09-05 09:45:00,31.3,31.33,31.26,31.31,73500.0,31.3,31.33,31.26,31.31,73500.0
2012-09-05 09:50:00,31.32,31.32,31.27,31.3,55400.0,31.32,31.32,31.27,31.3,55400.0
2012-09-05 09:55:00,31.29,31.43,31.29,31.38,167000.0,31.29,31.43,31.29,31.38,167000.0
2012-09-05 10:00:00,31.38,31.46,31.37,31.39,63400.0,31.38,31.46,31.37,31.39,63400.0
2012-09-05 10:05:00,31.39,31.46,31.37,31.39,45800.0,31.39,31.46,31.37,31.39,45800.0
2012-09-05 10:10:00,31.39,31.49,31.39,31.47,67500.0,31.39,31.49,31.39,31.47,67500.0
2012-09-05 10:15:00,31.47,31.51,31.45,31.45,28600.0,31.47,31.51,31.45,31.45,28600.0
2012-09-05 10:20:00,31.46,31.49,31.44,31.47,27900.0,31.46,31.49,31.44,31.47,27900.0
2012-09-05 10:25:00,31.47,31.54,31.47,31.49,33300.0,31.47,31.54,31.47,31.49,33300.0
2012-09-05 10:30:00,31.5,31.56,31.46,31.48,49500.0,31.5,31.56,31.46,31.48,49500.0
2012-09-05 10:35:00,31.47,31.52,31.47,31.51,27200.0,31.47,31.52,31.47,31.51,27200.0
2012-09-05 10:40:00,31.52,31.53,31.45,31.48,30900.0,31.52,31.53,31.45,31.48,30900.0
2012-09-05 10:45:00,31.49,31.51,31.4,31.4,45300.0,31.49,31.51,31.4,31.4,45300.0
2012-09-05 10:50:00,31.4,31.4,31.34,31.34,35000.0,31.4,31.4,31.34,31.34,35000.0
2012-09-05 10:55:00,31.34,31.4,31.33,31.35,73600.0,31.34,31.4,31.33,31.35,73600.0
2012-09-05 11:00:00,31.35,31.35,31.28,31.34,45000.0,31.35,31.35,31.28,31.34,45000.0
2012-09-05 11:05:00,31.33,31.4,31.32,31.39,24100.0,31.33,31.4,31.32,31.39,24100.0
2012-09-05 11:10:00,31.39,31.47,31.39,31.46,20000.0,31.39,31.47,31.39,31.46,20000.0
2012-09-05 11:15:00,31.47,31.48,31.41,31.47,26900.0,31.47,31.48,31.41,31.47,26900.0
2012-09-05 11:20:00,31.48,31.53,31.47,31.52,42000.0,31.48,31.53,31.47,31.52,42000.0
2012-09-05 11:25:00,31.53,31.59,31.51,31.58,67000.0,31.53,31.59,31.51,31.58,67000.0
2012-09-05 11:30:00,31.58,31.63,31.57,31.61,26800.0,31.58,31.63,31.57,31.61,26800.0
2012-09-05 11:35:00,31.62,31.65,31.61,31.61,62900.0,31.62,31.65,31.61,31.61,62900.0
2012-09-05 11:40:00,31.61,31.65,31.61,31.64,33300.0,31.61,31.65,31.61,31.64,33300.0
2012-09-05 11:45:00,31.64,31.67,31.63,31.66,35100.0,31.64,31.67,31.63,31.66,35100.0
2012-09-05 11:50:00,31.66,31.68,31.64,31.68,48600.0,31.66,31.68,31.64,31.68,48600.0
2012-09-05 11:55:00,31.68,31.69,31.62,31.64,20700.0,31.68,31.69,31.62,31.64,20700.0
2012-09-05 12:00:00,31.63,31.64,31.59,31.61,29800.0,31.63,31.64,31.59,31.61,29800.0
2012-09-05 12:05:00,31.61,31.67,31.59,31.67,44700.0,31.61,31.67,31.59,31.67,44700.0
2012-09-05 12:10:00,31.67,31.71,31.67,31.7,59300.0,31.67,31.71,31.67,31.7,59300.0
2012-09-05 12:15:00,31.69,31.78,31.69,31.78,124800.0,31.69,31.78,31.69,31.78,124800.0
2012-09-05 12:20:00,31.77,31.78,31.73,31.77,53400.0,31.77,31.78,31.73,31.77,53400.0
2012-09-05 12:25:00,31.77,31.82,31.76,31.81,59000.0,31.77,31.82,31.76,31.81,59000.0
2012-09-05 12:30:00,31.82,31.84,31.81,31.82,66900.0,31.82,31.84,31.81,31.82,66900.0
2012-09-05 12:35:00,31.82,31.83,31.78,31.79,38100.0,31.82,31.83,31.78,31.79,38100.0
2012-09-05 12:40:00,31.79,31.87,31.78,31.87,57900.0,31.79,31.87,31.78,31.87,57900.0
2012-09-05 12:45:00,31.87,31.9,31.86,31.9,46300.0,31.87,31.9,31.86,31.9,46300.0
2012-09-05 12:50:00,31.9,31.92,31.89,31.92,57400.0,31.9,31.92,31.89,31.92,57400.0
2012-09-05 12:55:00,31.92,31.95,31.91,31.91,88100.0,31.92,31.95,31.91,31.91,88100.0
2012-09-05 13:00:00,31.92,31.92,31.91,31.91,9700.0,31.92,31.92,31.91,31.91,9700.0
2012-09-05 13:05:00,31.91,31.92,31.88,31.88,36800.0,31.91,31.92,31.88,31.88,36800.0
2012-09-05 13:10:00,31.89,31.92,31.89,31.92,39100.0,31.89,31.92,31.89,31.92,39100.0
2012-09-05 13:15:00,31.91,31.92,31.91,31.92,8600.0,31.91,31.92,31.91,31.92,8600.0
2012-09-05 13:20:00,31.92,31.96,31.91,31.95,75000.0,31.92,31.96,31.91,31.95,75000.0
2012-09-05 13:25:00,31.95,31.98,31.94,31.97,74600.0,31.95,31.98,31.94,31.97,74600.0
2012-09-05 13:30:00,31.97,31.98,31.93,31.93,120500.0,31.97,31.98,31.93,31.93,120500.0
2012-09-05 13:35:00,31.93,31.94,31.89,31.9,51700.0,31.93,31.94,31.89,31.9,51700.0
2012-09-05 13:40:00,31.9,31.9,31.86,31.88,37000.0,31.9,31.9,31.86,31.88,37000.0
2012-09-05 13:45:00,31.87,31.92,31.86,31.88,128900.0,31.87,31.92,31.86,31.88,128900.0
2012-09-05 13:50:00,31.88,31.89,31.86,31.88,47100.0,31.88,31.89,31.86,31.88,47100.0
2012-09-05 13:55:00,31.88,31.9,31.87,31.89,35700.0,31.88,31.9,31.87,31.89,35700.0
2012-09-05 14:00:00,31.89,31.92,31.86,31.92,83600.0,31.89,31.92,31.86,31.92,83600.0
2012-09-05 14:05:00,31.92,31.95,31.91,31.93,73800.0,31.92,31.95,31.91,31.93,73800.0
2012-09-05 14:10:00,31.93,31.94,31.91,31.92,45000.0,31.93,31.94,31.91,31.92,45000.0
2012-09-05 14:15:00,31.92,31.93,31.91,31.91,40800.0,31.92,31.93,31.91,31.91,40800.0
2012-09-05 14:20:00,31.92,31.95,31.91,31.94,56600.0,31.92,31.95,31.91,31.94,56600.0
2012-09-05 14:25:00,31.94,31.95,31.93,31.93,44800.0,31.94,31.95,31.93,31.93,44800.0
2012-09-05 14:30:00,31.93,31.96,31.93,31.95,74800.0,31.93,31.96,31.93,31.95,74800.0
2012-09-05 14:35:00,31.95,31.96,31.95,31.95,27000.0,31.95,31.96,31.95,31.95,27000.0
2012-09-05 14:40:00,31.95,31.98,31.95,31.98,43000.0,31.95,31.98,31.95,31.98,43000.0
2012-09-05 14:45:00,31.98,31.99,31.95,31.96,49000.0,31.98,31.99,31.95,31.96,49000.0
2012-09-05 14:50:00,31.95,31.97,31.95,31.97,23600.0,31.95,31.97,31.95,31.97,23600.0
2012-09-05 14:55:00,31.97,31.99,31.95,31.97,59200.0,31.97,31.99,31.95,31.97,59200.0
2012-09-05 15:00:00,31.96,31.97,31.95,31.96,41900.0,31.96,31.97,31.95,31.96,41900.0
2012-09-05 15:05:00,31.96,31.96,31.92,31.94,83700.0,31.96,31.96,31.92,31.94,83700.0
2012-09-05 15:10:00,31.94,31.95,31.91,31.94,95100.0,31.94,31.95,31.91,31.94,95100.0
2012-09-05 15:15:00,31.93,32.0,31.93,31.99,214700.0,31.93,32.0,31.93,31.99,214700.0
2012-09-05 15:20:00,31.99,32.0,31.97,31.98,73900.0,31.99,32.0,31.97,31.98,73900.0
2012-09-05 15:25:00,31.97,32.02,31.97,32.0,86200.0,31.97,32.02,31.97,32.0,86200.0
2012-09-05 15:30:00,32.01,32.04,31.99,32.03,204800.0,32.01,32.04,31.99,32.03,204800.0
2012-09-05 15:35:00,32.03,32.12,32.02,32.12,209100.0,32.03,32.12,32.02,32.12,209100.0
2012-09-05 15:40:00,32.11,32.12,32.06,32.1,151000.0,32.11,32.12,32.06,32.1,151000.0
2012-09-05 15:45:00,32.1,32.21,32.09,32.2,338000.0,32.1,32.21,32.09,32.2,338000.0
2012-09-05 15:50:00,32.21,32.24,32.17,32.24,330200.0,32.21,32.24,32.17,32.24,330200.0
2012-09-05 15:55:00,32.24,32.26,32.2,32.25,587000.0,32.24,32.26,32.2,32.25,587000.0
2012-09-06 09:30:00,32.26,32.51,32.26,32.5,178000.0,32.26,32.51,32.26,32.5,178000.0
2012-09-06 09:35:00,32.49,32.59,32.44,32.45,104800.0,32.49,32.59,32.44,32.45,104800.0
2012-09-06 09:40:00,32.46,32.47,32.33,32.38,64800.0,32.46,32.47,32.33,32.38,64800.0
2012-09-06 09:45:00,32.38,32.57,32.38,32.47,69800.0,32.38,32.57,32.38,32.47,69800.0
2012-09-06 09:50:00,32.48,32.57,32.48,32.52,56400.0,32.48,32.57,32.48,32.52,56400.0
2012-09-06 09:55:00,32.52,32.56,32.48,32.52,46500.0,32.52,32.56,32.48,32.52,46500.0
2012-09-06 10:00:00,32.53,32.67,32.52,32.67,70000.0,32.53,32.67,32.52,32.67,70000.0
2012-09-06 10:05:00,32.67,32.68,32.58,32.61,51300.0,32.67,32.68,32.58,32.61,51300.0
2012-09-06 10:10:00,32.6,32.67,32.6,32.66,48900.0,32.6,32.67,32.6,32.66,48900.0
2012-09-06 10:15:00,32.67,32.72,32.66,32.7,45500.0,32.67,32.72,32.66,32.7,45500.0
2012-09-06 10:20:00,32.7,32.76,32.67,32.73,44600.0,32.7,32.76,32.67,32.73,44600.0
2012-09-06 10:25:00,32.73,32.73,32.69,32.7,25600.0,32.73,32.73,32.69,32.7,25600.0
2012-09-06 10:30:00,32.7,32.8,32.69,32.73,106400.0,32.7,32.8,32.69,32.73,106400.0
2012-09-06 10:35:00,32.74,32.84,32.73,32.8,62700.0,32.74,32.84,32.73,32.8,62700.0
2012-09-06 10:40:00,32.79,32.8,32.77,32.77,42600.0,32.79,32.8,32.77,32.77,42600.0
2012-09-06 10:45:00,32.77,32.84,32.76,32.81,41000.0,32.77,32.84,32.76,32.81,41000.0
2012-09-06 10:50:00,32.81,32.84,32.74,32.77,81200.0,32.81,32.84,32.74,32.77,81200.0
2012-09-06 10:55:00,32.76,32.83,32.76,32.81,37800.0,32.76,32.83,32.76,32.81,37800.0
2012-09-06 11:00:00,32.8,32.84,32.74,32.75,44500.0,32.8,32.84,32.74,32.75,44500.0
2012-09-06 11:05:00,32.74,32.78,32.74,32.77,37700.0,32.74,32.78,32.74,32.77,37700.0
2012-09-06 11:10:00,32.76,32.8,32.74,32.76,56400.0,32.76,32.8,32.74,32.76,56400.0
2012-09-06 11:15:00,32.76,32.79,32.74,32.74,19000.0,32.76,32.79,32.74,32.74,19000.0
2012-09-06 11:20:00,32.74,32.76,32.72,32.75,54200.0,32.74,32.76,32.72,32.75,54200.0
2012-09-06 11:25:00,32.75,32.77,32.73,32.77,31900.0,32.75,32.77,32.73,32.77,31900.0
2012-09-06 11:30:00,32.77,32.84,32.77,32.82,52200.0,32.77,32.84,32.77,32.82,52200.0
2012-09-06 11:35:00,32.81,32.87,32.81,32.86,43400.0,32.81,32.87,32.81,32.86,43400.0
2012-09-06 11:40:00,32.86,32.89,32.84,32.88,36600.0,32.86,32.89,32.84,32.88,36600.0
2012-09-06 11:45:00,32.88,32.94,32.85,32.88,61500.0,32.88,32.94,32.85,32.88,61500.0
2012-09-06 11:50:00,32.89,32.91,32.88,32.9,39600.0,32.89,32.91,32.88,32.9,39600.0
2012-09-06 11:55:00,32.89,32.95,32.89,32.9,64700.0,32.89,32.95,32.89,32.9,64700.0
2012-09-06 12:00:00,32.9,32.96,32.89,32.94,28800.0,32.9,32.96,32.89,32.94,28800.0
2012-09-06 12:05:00,32.94,32.95,32.91,32.94,23900.0,32.94,32.95,32.91,32.94,23900.0
2012-09-06 12:10:00,32.93,32.97,32.92,32.97,12600.0,32.93,32.97,32.92,32.97,12600.0
2012-09-06 12:15:00,32.97,32.98,32.88,32.88,55800.0,32.97,32.98,32.88,32.88,55800.0
2012-09-06 12:20:00,32.89,32.9,32.84,32.85,63700.0,32.89,32.9,32.84,32.85,63700.0
2012-09-06 12:25:00,32.84,32.88,32.83,32.88,72400.0,32.84,32.88,32.83,32.88,72400.0
2012-09-06 12:30:00,32.88,32.88,32.87,32.88,18600.0,32.88,32.88,32.87,32.88,18600.0
2012-09-06 12:35:00,32.87,32.9,32.87,32.88,23300.0,32.87,32.9,32.87,32.88,23300.0
2012-09-06 12:40:00,32.87,32.9,32.86,32.87,26500.0,32.87,32.9,32.86,32.87,26500.0
2012-09-06 12:45:00,32.88,32.89,32.86,32.87,15900.0,32.88,32.89,32.86,32.87,15900.0
2012-09-06 12:50:00,32.88,32.92,32.87,32.89,31400.0,32.88,32.92,32.87,32.89,31400.0
2012-09-06 12:55:00,32.87,32.88,32.82,32.84,20800.0,32.87,32.88,32.82,32.84,20800.0
2012-09-06 13:00:00,32.84,32.89,32.84,32.87,48200.0,32.84,32.89,32.84,32.87,48200.0
2012-09-06 13:05:00,32.87,32.88,32.84,32.87,39300.0,32.87,32.88,32.84,32.87,39300.0
2012-09-06 13:10:00,32.88,32.89,32.86,32.88,25500.0,32.88,32.89,32.86,32.88,25500.0
2012-09-06 13:15:00,32.88,32.88,32.84,32.87,31900.0,32.88,32.88,32.84,32.87,31900.0
2012-09-06 13:20:00,32.88,32.9,32.86,32.88,16900.0,32.88,32.9,32.86,32.88,16900.0
2012-09-06 13:25:00,32.88,32.89,32.86,32.88,11100.0,32.88,32.89,32.86,32.88,11100.0
2012-09-06 13:30:00,32.88,32.89,32.84,32.84,14800.0,32.88,32.89,32.84,32.84,14800.0
2012-09-06 13:35:00,32.84,32.9,32.84,32.89,38200.0,32.84,32.9,32.84,32.89,38200.0
2012-09-06 13:40:00,32.88,32.89,32.87,32.89,16200.0,32.88,32.89,32.87,32.89,16200.0
2012-09-06 13:45:00,32.89,32.9,32.88,32.88,34200.0,32.89,32.9,32.88,32.88,34200.0
2012-09-06 13:50:00,32.88,32.9,32.87,32.89,34000.0,32.88,32.9,32.87,32.89,34000.0
2012-09-06 13:55:00,32.9,32.9,32.86,32.86,50200.0,32.9,32.9,32.86,32.86,50200.0
2012-09-06 14:00:00,32.86,32.88,32.85,32.87,24700.0,32.86,32.88,32.85,32.87,24700.0
2012-09-06 14:05:00,32.87,32.87,32.83,32.84,69900.0,32.87,32.87,32.83,32.84,69900.0
2012-09-06 14:10:00,32.83,32.85,32.82,32.84,16500.0,32.83,32.85,32.82,32.84,16500.0
2012-09-06 14:15:00,32.84,32.86,32.81,32.85,52400.0,32.84,32.86,32.81,32.85,52400.0
2012-09-06 14:20:00,32.85,32.86,32.83,32.83,15600.0,32.85,32.86,32.83,32.83,15600.0
2012-09-06 14:25:00,32.83,32.84,32.8,32.82,45700.0,32.83,32.84,32.8,32.82,45700.0
2012-09-06 14:30:00,32.8,32.82,32.79,32.8,26300.0,32.8,32.82,32.79,32.8,26300.0
2012-09-06 14:35:00,32.8,32.82,32.78,32.8,53700.0,32.8,32.82,32.78,32.8,53700.0
2012-09-06 14:40:00,32.8,32.81,32.79,32.8,24200.0,32.8,32.81,32.79,32.8,24200.0
2012-09-06 14:45:00,32.8,32.82,32.78,32.81,29900.0,32.8,32.82,32.78,32.81,29900.0
2012-09-06 14:50:00,32.81,32.82,32.77,32.8,34300.0,32.81,32.82,32.77,32.8,34300.0
2012-09-06 14:55:00,32.8,32.81,32.74,32.74,67400.0,32.8,32.81,32.74,32.74,67400.0
2012-09-06 15:00:00,32.75,32.75,32.72,32.74,46600.0,32.75,32.75,32.72,32.74,46600.0
2012-09-06 15:05:00,32.75,32.75,32.7,32.7,40100.0,32.75,32.75,32.7,32.7,40100.0
2012-09-06 15:10:00,32.7,32.71,32.68,32.69,32600.0,32.7,32.71,32.68,32.69,32600.0
2012-09-06 15:15:00,32.67,32.7,32.67,32.68,65700.0,32.67,32.7,32.67,32.68,65700.0
2012-09-06 15:20:00,32.67,32.72,32.67,32.69,35600.0,32.67,32.72,32.67,32.69,35600.0
2012-09-06 15:25:00,32.69,32.72,32.68,32.68,45700.0,32.69,32.72,32.68,32.68,45700.0
2012-09-06 15:30:00,32.69,32.75,32.69,32.72,80600.0,32.69,32.75,32.69,32.72,80600.0
2012-09-06 15:35:00,32.73,32.74,32.69,32.71,120900.0,32.73,32.74,32.69,32.71,120900.0
2012-09-06 15:40:00,32.7,32.71,32.66,32.68,80800.0,32.7,32.71,32.66,32.68,80800.0
2012-09-06 15:45:00,32.69,32.75,32.66,32.75,128800.0,32.69,32.75,32.66,32.75,128800.0
2012-09-06 15:50:00,32.75,32.8,32.74,32.76,236600.0,32.75,32.8,32.74,32.76,236600.0
2012-09-06 15:55:00,32.77,32.79,32.74,32.78,293800.0,32.77,32.79,32.74,32.78,293800.0
2012-09-07 09:30:00,32.8,32.83,32.49,32.54,79200.0,32.8,32.83,32.49,32.54,79200.0
2012-09-07 09:35:00,32.54,32.71,32.54,32.68,58200.0,32.54,32.71,32.54,32.68,58200.0
2012-09-07 09:40:00,32.67,32.83,32.64,32.81,38300.0,32.67,32.83,32.64,32.81,38300.0
2012-09-07 09:45:00,32.8,32.89,32.75,32.87,72300.0,32.8,32.89,32.75,32.87,72300.0
2012-09-07 09:50:00,32.88,32.88,32.72,32.74,31900.0,32.88,32.88,32.72,32.74,31900.0
2012-09-07 09:55:00,32.73,32.76,32.69,32.76,32700.0,32.73,32.76,32.69,32.76,32700.0
2012-09-07 10:00:00,32.78,32.82,32.76,32.77,44500.0,32.78,32.82,32.76,32.77,44500.0
2012-09-07 10:05:00,32.78,32.82,32.77,32.81,21100.0,32.78,32.82,32.77,32.81,21100.0
2012-09-07 10:10:00,32.8,32.83,32.7,32.7,27600.0,32.8,32.83,32.7,32.7,27600.0
2012-09-07 10:15:00,32.7,32.8,32.67,32.77,67700.0,32.7,32.8,32.67,32.77,67700.0
2012-09-07 10:20:00,32.77,32.85,32.77,32.82,29000.0,32.77,32.85,32.77,32.82,29000.0
2012-09-07 10:25:00,32.81,32.83,32.76,32.76,23100.0,32.81,32.83,32.76,32.76,23100.0
2012-09-07 10:30:00,32.76,32.78,32.7,32.78,26400.0,32.76,32.78,32.7,32.78,26400.0
2012-09-07 10:35:00,32.77,32.86,32.77,32.8,40600.0,32.77,32.86,32.77,32.8,40600.0
2012-09-07 10:40:00,32.79,32.86,32.78,32.84,36700.0,32.79,32.86,32.78,32.84,36700.0
2012-09-07 10:45:00,32.83,32.83,32.8,32.8,29800.0,32.83,32.83,32.8,32.8,29800.0
2012-09-07 10:50:00,32.8,32.83,32.79,32.8,44800.0,32.8,32.83,32.79,32.8,44800.0
2012-09-07 10:55:00,32.79,32.83,32.77,32.78,42100.0,32.79,32.83,32.77,32.78,42100.0
2012-09-07 11:00:00,32.78,32.82,32.72,32.81,38300.0,32.78,32.82,32.72,32.81,38300.0
2012-09-07 11:05:00,32.81,32.87,32.81,32.84,32400.0,32.81,32.87,32.81,32.84,32400.0
2012-09-07 11:10:00,32.85,32.88,32.85,32.88,19300.0,32.85,32.88,32.85,32.88,19300.0
2012-09-07 11:15:00,32.89,32.89,32.8,32.8,30600.0,32.89,32.89,32.8,32.8,30600.0
2012-09-07 11:20:00,32.8,32.8,32.76,32.77,28000.0,32.8,32.8,32.76,32.77,28000.0
2012-09-07 11:25:00,32.77,32.8,32.76,32.78,30900.0,32.77,32.8,32.76,32.78,30900.0
2012-09-07 11:30:00,32.79,32.79,32.73,32.73,26100.0,32.79,32.79,32.73,32.73,26100.0
2012-09-07 11:35:00,32.73,32.77,32.73,32.77,18900.0,32.73,32.77,32.73,32.77,18900.0
2012-09-07 11:40:00,32.76,32.77,32.74,32.74,22800.0,32.76,32.77,32.74,32.74,22800.0
2012-09-07 11:45:00,32.74,32.75,32.69,32.7,56000.0,32.74,32.75,32.69,32.7,56000.0
2012-09-07 11:50:00,32.69,32.7,32.64,32.65,61600.0,32.69,32.7,32.64,32.65,61600.0
2012-09-07 11:55:00,32.65,32.67,32.62,32.64,75200.0,32.65,32.67,32.62,32.64,75200.0
2012-09-07 12:00:00,32.64,32.69,32.64,32.67,19100.0,32.64,32.69,32.64,32.67,19100.0
2012-09-07 12:05:00,32.68,32.71,32.67,32.68,29900.0,32.68,32.71,32.67,32.68,29900.0
2012-09-07 12:10:00,32.68,32.69,32.64,32.64,15300.0,32.68,32.69,32.64,32.64,15300.0
2012-09-07 12:15:00,32.65,32.65,32.61,32.62,29900.0,32.65,32.65,32.61,32.62,29900.0
2012-09-07 12:20:00,32.62,32.64,32.6,32.63,24600.0,32.62,32.64,32.6,32.63,24600.0
2012-09-07 12:25:00,32.63,32.64,32.61,32.61,20000.0,32.63,32.64,32.61,32.61,20000.0
2012-09-07 12:30:00,32.61,32.63,32.6,32.63,11600.0,32.61,32.63,32.6,32.63,11600.0
2012-09-07 12:35:00,32.63,32.65,32.62,32.63,22100.0,32.63,32.65,32.62,32.63,22100.0
2012-09-07 12:40:00,32.64,32.65,32.62,32.62,21200.0,32.64,32.65,32.62,32.62,21200.0
2012-09-07 12:45:00,32.63,32.66,32.62,32.64,18400.0,32.63,32.66,32.62,32.64,18400.0
2012-09-07 12:50:00,32.64,32.67,32.64,32.64,16200.0,32.64,32.67,32.64,32.64,16200.0
2012-09-07 12:55:00,32.64,32.64,32.61,32.61,20900.0,32.64,32.64,32.61,32.61,20900.0
2012-09-07 13:00:00,32.62,32.62,32.59,32.59,24300.0,32.62,32.62,32.59,32.59,24300.0
2012-09-07 13:05:00,32.59,32.65,32.59,32.63,28600.0,32.59,32.65,32.59,32.63,28600.0
2012-09-07 13:10:00,32.62,32.64,32.59,32.59,30300.0,32.62,32.64,32.59,32.59,30300.0
2012-09-07 13:15:00,32.59,32.61,32.57,32.6,22700.0,32.59,32.61,32.57,32.6,22700.0
2012-09-07 13:20:00,32.59,32.59,32.56,32.58,22400.0,32.59,32.59,32.56,32.58,22400.0
2012-09-07 13:25:00,32.58,32.59,32.57,32.59,19200.0,32.58,32.59,32.57,32.59,19200.0
2012-09-07 13:30:00,32.58,32.59,32.55,32.55,17900.0,32.58,32.59,32.55,32.55,17900.0
2012-09-07 13:35:00,32.55,32.56,32.52,32.54,43800.0,32.55,32.56,32.52,32.54,43800.0
2012-09-07 13:40:00,32.54,32.54,32.5,32.51,29700.0,32.54,32.54,32.5,32.51,29700.0
2012-09-07 13:45:00,32.51,32.53,32.5,32.51,40100.0,32.51,32.53,32.5,32.51,40100.0
2012-09-07 13:50:00,32.52,32.54,32.52,32.54,30800.0,32.52,32.54,32.52,32.54,30800.0
2012-09-07 13:55:00,32.54,32.55,32.52,32.54,24500.0,32.54,32.55,32.52,32.54,24500.0
2012-09-07 14:00:00,32.55,32.57,32.54,32.55,40000.0,32.55,32.57,32.54,32.55,40000.0
2012-09-07 14:05:00,32.55,32.57,32.53,32.56,26200.0,32.55,32.57,32.53,32.56,26200.0
2012-09-07 14:10:00,32.55,32.57,32.52,32.53,44300.0,32.55,32.57,32.52,32.53,44300.0
2012-09-07 14:15:00,32.52,32.56,32.52,32.56,22800.0,32.52,32.56,32.52,32.56,22800.0
2012-09-07 14:20:00,32.55,32.56,32.54,32.55,16400.0,32.55,32.56,32.54,32.55,16400.0
2012-09-07 14:25:00,32.56,32.57,32.55,32.55,30000.0,32.56,32.57,32.55,32.55,30000.0
2012-09-07 14:30:00,32.56,32.58,32.55,32.57,25400.0,32.56,32.58,32.55,32.57,25400.0
2012-09-07 14:35:00,32.57,32.57,32.55,32.55,59600.0,32.57,32.57,32.55,32.55,59600.0
2012-09-07 14:40:00,32.56,32.56,32.53,32.54,31500.0,32.56,32.56,32.53,32.54,31500.0
2012-09-07 14:45:00,32.54,32.55,32.53,32.53,34900.0,32.54,32.55,32.53,32.53,34900.0
2012-09-07 14:50:00,32.54,32.55,32.52,32.53,36200.0,32.54,32.55,32.52,32.53,36200.0
2012-09-07 14:55:00,32.53,32.54,32.51,32.51,16600.0,32.53,32.54,32.51,32.51,16600.0
2012-09-07 15:00:00,32.52,32.52,32.5,32.51,30100.0,32.52,32.52,32.5,32.51,30100.0
2012-09-07 15:05:00,32.52,32.52,32.5,32.5,38200.0,32.52,32.52,32.5,32.5,38200.0
2012-09-07 15:10:00,32.5,32.52,32.45,32.48,128100.0,32.5,32.52,32.45,32.48,128100.0
2012-09-07 15:15:00,32.48,32.51,32.48,32.5,36100.0,32.48,32.51,32.48,32.5,36100.0
2012-09-07 15:20:00,32.5,32.51,32.42,32.42,160200.0,32.5,32.51,32.42,32.42,160200.0
2012-09-07 15:25:00,32.42,32.43,32.39,32.41,86600.0,32.42,32.43,32.39,32.41,86600.0
2012-09-07 15:30:00,32.41,32.45,32.41,32.42,78700.0,32.41,32.45,32.41,32.42,78700.0
2012-09-07 15:35:00,32.43,32.43,32.42,32.42,23500.0,32.43,32.43,32.42,32.42,23500.0
2012-09-07 15:40:00,32.42,32.44,32.41,32.41,100100.0,32.42,32.44,32.41,32.41,100100.0
2012-09-07 15:45:00,32.41,32.48,32.41,32.45,143600.0,32.41,32.48,32.41,32.45,143600.0
2012-09-07 15:50:00,32.45,32.48,32.44,32.44,133900.0,32.45,32.48,32.44,32.44,133900.0
2012-09-07 15:55:00,32.44,32.46,32.43,32.46,240200.0,32.44,32.46,32.43,32.46,240200.0
2012-09-10 09:30:00,32.36,32.5,32.31,32.5,77100.0,32.36,32.5,32.31,32.5,77100.0
2012-09-10 09:35:00,32.52,32.57,32.43,32.43,51400.0,32.52,32.57,32.43,32.43,51400.0
2012-09-10 09:40:00,32.43,32.49,32.35,32.42,61300.0,32.43,32.49,32.35,32.42,61300.0
2012-09-10 09:45:00,32.42,32.44,32.37,32.4,95800.0,32.42,32.44,32.37,32.4,95800.0
2012-09-10 09:50:00,32.39,32.45,32.39,32.44,67800.0,32.39,32.45,32.39,32.44,67800.0
2012-09-10 09:55:00,32.44,32.47,32.38,32.38,39800.0,32.44,32.47,32.38,32.38,39800.0
2012-09-10 10:00:00,32.37,32.42,32.36,32.38,43800.0,32.37,32.42,32.36,32.38,43800.0
2012-09-10 10:05:00,32.38,32.49,32.37,32.46,44800.0,32.38,32.49,32.37,32.46,44800.0
2012-09-10 10:10:00,32.46,32.46,32.4,32.41,30000.0,32.46,32.46,32.4,32.41,30000.0
2012-09-10 10:15:00,32.41,32.46,32.4,32.44,20400.0,32.41,32.46,32.4,32.44,20400.0
2012-09-10 10:20:00,32.45,32.51,32.44,32.48,77900.0,32.45,32.51,32.44,32.48,77900.0
2012-09-10 10:25:00,32.48,32.49,32.43,32.44,68400.0,32.48,32.49,32.43,32.44,68400.0
2012-09-10 10:30:00,32.44,32.47,32.42,32.45,41300.0,32.44,32.47,32.42,32.45,41300.0
2012-09-10 10:35:00,32.44,32.46,32.42,32.45,22000.0,32.44,32.46,32.42,32.45,22000.0
2012-09-10 10:40:00,32.45,32.45,32.4,32.41,37400.0,32.45,32.45,32.4,32.41,37400.0
2012-09-10 10:45:00,32.42,32.45,32.4,32.41,29300.0,32.42,32.45,32.4,32.41,29300.0
2012-09-10 10:50:00,32.41,32.45,32.41,32.42,25900.0,32.41,32.45,32.41,32.42,25900.0
2012-09-10 10:55:00,32.42,32.45,32.41,32.43,32700.0,32.42,32.45,32.41,32.43,32700.0
2012-09-10 11:00:00,32.43,32.44,32.4,32.43,37900.0,32.43,32.44,32.4,32.43,37900.0
2012-09-10 11:05:00,32.42,32.44,32.39,32.43,28000.0,32.42,32.44,32.39,32.43,28000.0
2012-09-10 11:10:00,32.43,32.44,32.41,32.44,30600.0,32.43,32.44,32.41,32.44,30600.0
2012-09-10 11:15:00,32.44,32.46,32.43,32.45,31000.0,32.44,32.46,32.43,32.45,31000.0
2012-09-10 11:20:00,32.46,32.48,32.44,32.45,83900.0,32.46,32.48,32.44,32.45,83900.0
2012-09-10 11:25:00,32.45,32.45,32.42,32.42,24900.0,32.45,32.45,32.42,32.42,24900.0
2012-09-10 11:30:00,32.42,32.42,32.38,32.41,61400.0,32.42,32.42,32.38,32.41,61400.0
2012-09-10 11:35:00,32.41,32.42,32.4,32.41,24500.0,32.41,32.42,32.4,32.41,24500.0
2012-09-10 11:40:00,32.42,32.43,32.4,32.4,19200.0,32.42,32.43,32.4,32.4,19200.0
2012-09-10 11:45:00,32.4,32.41,32.38,32.4,17900.0,32.4,32.41,32.38,32.4,17900.0
2012-09-10 11:50:00,32.41,32.41,32.39,32.41,11500.0,32.41,32.41,32.39,32.41,11500.0
2012-09-10 11:55:00,32.41,32.41,32.38,32.39,37800.0,32.41,32.41,32.38,32.39,37800.0
2012-09-10 12:00:00,32.4,32.41,32.39,32.4,27400.0,32.4,32.41,32.39,32.4,27400.0
2012-09-10 12:05:00,32.4,32.4,32.35,32.36,28400.0,32.4,32.4,32.35,32.36,28400.0
2012-09-10 12:10:00,32.36,32.38,32.31,32.33,53900.0,32.36,32.38,32.31,32.33,53900.0
2012-09-10 12:15:00,32.35,32.38,32.34,32.37,29400.0,32.35,32.38,32.34,32.37,29400.0
2012-09-10 12:20:00,32.37,32.37,32.31,32.31,92600.0,32.37,32.37,32.31,32.31,92600.0
2012-09-10 12:25:00,32.32,32.33,32.29,32.29,53300.0,32.32,32.33,32.29,32.29,53300.0
2012-09-10 12:30:00,32.29,32.3,32.25,32.3,44100.0,32.29,32.3,32.25,32.3,44100.0
2012-09-10 12:35:00,32.29,32.3,32.28,32.29,34700.0,32.29,32.3,32.28,32.29,34700.0
2012-09-10 12:40:00,32.29,32.29,32.27,32.27,16700.0,32.29,32.29,32.27,32.27,16700.0
2012-09-10 12:45:00,32.28,32.34,32.26,32.34,36000.0,32.28,32.34,32.26,32.34,36000.0
2012-09-10 12:50:00,32.35,32.39,32.34,32.39,40500.0,32.35,32.39,32.34,32.39,40500.0
2012-09-10 12:55:00,32.39,32.4,32.39,32.4,58100.0,32.39,32.4,32.39,32.4,58100.0
2012-09-10 13:00:00,32.4,32.4,32.38,32.4,17200.0,32.4,32.4,32.38,32.4,17200.0
2012-09-10 13:05:00,32.39,32.4,32.39,32.4,16500.0,32.39,32.4,32.39,32.4,16500.0
2012-09-10 13:10:00,32.4,32.41,32.39,32.4,34600.0,32.4,32.41,32.39,32.4,34600.0
2012-09-10 13:15:00,32.4,32.41,32.38,32.4,25400.0,32.4,32.41,32.38,32.4,25400.0
2012-09-10 13:20:00,32.39,32.4,32.38,32.38,26700.0,32.39,32.4,32.38,32.38,26700.0
2012-09-10 13:25:00,32.39,32.4,32.38,32.4,16400.0,32.39,32.4,32.38,32.4,16400.0
2012-09-10 13:30:00,32.4,32.41,32.35,32.38,32600.0,32.4,32.41,32.35,32.38,32600.0
2012-09-10 13:35:00,32.38,32.39,32.33,32.33,19500.0,32.38,32.39,32.33,32.33,19500.0
2012-09-10 13:40:00,32.33,32.34,32.3,32.3,14700.0,32.33,32.34,32.3,32.3,14700.0
2012-09-10 13:45:00,32.29,32.31,32.28,32.3,29500.0,32.29,32.31,32.28,32.3,29500.0
2012-09-10 13:50:00,32.31,32.34,32.3,32.33,19300.0,32.31,32.34,32.3,32.33,19300.0
2012-09-10 13:55:00,32.34,32.34,32.3,32.3,39800.0,32.34,32.34,32.3,32.3,39800.0
2012-09-10 14:00:00,32.3,32.34,32.3,32.33,15100.0,32.3,32.34,32.3,32.33,15100.0
2012-09-10 14:05:00,32.33,32.34,32.31,32.32,21100.0,32.33,32.34,32.31,32.32,21100.0
2012-09-10 14:10:00,32.32,32.33,32.32,32.32,4200.0,32.32,32.33,32.32,32.32,4200.0
2012-09-10 14:15:00,32.33,32.35,32.29,32.35,45100.0,32.33,32.35,32.29,32.35,45100.0
2012-09-10 14:20:00,32.34,32.36,32.32,32.33,17100.0,32.34,32.36,32.32,32.33,17100.0
2012-09-10 14:25:00,32.33,32.33,32.31,32.33,18900.0,32.33,32.33,32.31,32.33,18900.0
2012-09-10 14:30:00,32.32,32.35,32.32,32.34,12600.0,32.32,32.35,32.32,32.34,12600.0
2012-09-10 14:35:00,32.34,32.35,32.29,32.29,23900.0,32.34,32.35,32.29,32.29,23900.0
2012-09-10 14:40:00,32.28,32.3,32.27,32.29,59000.0,32.28,32.3,32.27,32.29,59000.0
2012-09-10 14:45:00,32.28,32.3,32.24,32.24,60000.0,32.28,32.3,32.24,32.24,60000.0
2012-09-10 14:50:00,32.25,32.26,32.21,32.26,32900.0,32.25,32.26,32.21,32.26,32900.0
2012-09-10 14:55:00,32.26,32.28,32.23,32.24,23900.0,32.26,32.28,32.23,32.24,23900.0
2012-09-10 15:00:00,32.24,32.27,32.22,32.25,23800.0,32.24,32.27,32.22,32.25,23800.0
2012-09-10 15:05:00,32.25,32.26,32.23,32.25,24800.0,32.25,32.26,32.23,32.25,24800.0
2012-09-10 15:10:00,32.25,32.25,32.2,32.23,40200.0,32.25,32.25,32.2,32.23,40200.0
2012-09-10 15:15:00,32.23,32.24,32.2,32.23,40200.0,32.23,32.24,32.2,32.23,40200.0
2012-09-10 15:20:00,32.23,32.26,32.2,32.26,69200.0,32.23,32.26,32.2,32.26,69200.0
2012-09-10 15:25:00,32.26,32.28,32.25,32.27,36300.0,32.26,32.28,32.25,32.27,36300.0
2012-09-10 15:30:00,32.27,32.27,32.2,32.2,80600.0,32.27,32.27,32.2,32.2,80600.0
2012-09-10 15:35:00,32.2,32.21,32.19,32.19,28900.0,32.2,32.21,32.19,32.19,28900.0
2012-09-10 15:40:00,32.19,32.21,32.16,32.2,62200.0,32.19,32.21,32.16,32.2,62200.0
2012-09-10 15:45:00,32.2,32.2,32.12,32.13,118200.0,32.2,32.2,32.12,32.13,118200.0
2012-09-10 15:50:00,32.12,32.14,32.11,32.13,503100.0,32.12,32.14,32.11,32.13,503100.0
2012-09-10 15:55:00,32.12,32.14,32.12,32.13,198000.0,32.12,32.14,32.12,32.13,198000.0
2012-09-11 09:30:00,32.1,32.15,32.05,32.08,100900.0,32.1,32.15,32.05,32.08,100900.0
2012-09-11 09:35:00,32.09,32.13,32.02,32.03,21500.0,32.09,32.13,32.02,32.03,21500.0
2012-09-11 09:40:00,32.03,32.05,31.95,31.95,80800.0,32.03,32.05,31.95,31.95,80800.0
2012-09-11 09:45:00,31.94,32.07,31.94,32.06,55800.0,31.94,32.07,31.94,32.06,55800.0
2012-09-11 09:50:00,32.05,32.12,32.03,32.11,75500.0,32.05,32.12,32.03,32.11,75500.0
2012-09-11 09:55:00,32.11,32.12,32.07,32.08,60300.0,32.11,32.12,32.07,32.08,60300.0
2012-09-11 10:00:00,32.08,32.1,32.07,32.08,16700.0,32.08,32.1,32.07,32.08,16700.0
2012-09-11 10:05:00,32.08,32.12,32.08,32.11,130900.0,32.08,32.12,32.08,32.11,130900.0
2012-09-11 10:10:00,32.12,32.2,32.12,32.18,99000.0,32.12,32.2,32.12,32.18,99000.0
2012-09-11 10:15:00,32.18,32.19,32.14,32.18,44300.0,32.18,32.19,32.14,32.18,44300.0
2012-09-11 10:20:00,32.18,32.26,32.17,32.25,97600.0,32.18,32.26,32.17,32.25,97600.0
2012-09-11 10:25:00,32.25,32.29,32.25,32.29,41300.0,32.25,32.29,32.25,32.29,41300.0
2012-09-11 10:30:00,32.28,32.35,32.28,32.34,80300.0,32.28,32.35,32.28,32.34,80300.0
2012-09-11 10:35:00,32.33,32.39,32.33,32.39,37200.0,32.33,32.39,32.33,32.39,37200.0
2012-09-11 10:40:00,32.39,32.45,32.38,32.39,72200.0,32.39,32.45,32.38,32.39,72200.0
2012-09-11 10:45:00,32.4,32.45,32.38,32.44,31400.0,32.4,32.45,32.38,32.44,31400.0
2012-09-11 10:50:00,32.43,32.45,32.43,32.45,23300.0,32.43,32.45,32.43,32.45,23300.0
2012-09-11 10:55:00,32.45,32.48,32.44,32.45,21600.0,32.45,32.48,32.44,32.45,21600.0
2012-09-11 11:00:00,32.45,32.48,32.43,32.46,28300.0,32.45,32.48,32.43,32.46,28300.0
2012-09-11 11:05:00,32.47,32.47,32.46,32.46,3600.0,32.47,32.47,32.46,32.46,3600.0
2012-09-11 11:10:00,32.47,32.47,32.43,32.44,33100.0,32.47,32.47,32.43,32.44,33100.0
2012-09-11 11:15:00,32.45,32.45,32.4,32.43,43500.0,32.45,32.45,32.4,32.43,43500.0
2012-09-11 11:20:00,32.43,32.45,32.43,32.44,19600.0,32.43,32.45,32.43,32.44,19600.0
2012-09-11 11:25:00,32.45,32.48,32.44,32.47,11600.0,32.45,32.48,32.44,32.47,11600.0
2012-09-11 11:30:00,32.48,32.48,32.46,32.48,20100.0,32.48,32.48,32.46,32.48,20100.0
2012-09-11 11:35:00,32.48,32.5,32.48,32.5,28900.0,32.48,32.5,32.48,32.5,28900.0
2012-09-11 11:40:00,32.5,32.54,32.49,32.52,140000.0,32.5,32.54,32.49,32.52,140000.0
2012-09-11 11:45:00,32.52,32.54,32.52,32.53,28200.0,32.52,32.54,32.52,32.53,28200.0
2012-09-11 11:50:00,32.54,32.54,32.5,32.53,53300.0,32.54,32.54,32.5,32.53,53300.0
2012-09-11 11:55:00,32.52,32.53,32.51,32.51,13000.0,32.52,32.53,32.51,32.51,13000.0
2012-09-11 12:00:00,32.51,32.52,32.49,32.49,33400.0,32.51,32.52,32.49,32.49,33400.0
2012-09-11 12:05:00,32.5,32.51,32.49,32.51,23800.0,32.5,32.51,32.49,32.51,23800.0
2012-09-11 12:10:00,32.51,32.53,32.49,32.53,74700.0,32.51,32.53,32.49,32.53,74700.0
2012-09-11 12:15:00,32.52,32.53,32.51,32.51,41300.0,32.52,32.53,32.51,32.51,41300.0
2012-09-11 12:20:00,32.52,32.53,32.5,32.53,68000.0,32.52,32.53,32.5,32.53,68000.0
2012-09-11 12:25:00,32.52,32.55,32.52,32.55,11300.0,32.52,32.55,32.52,32.55,11300.0
2012-09-11 12:30:00,32.54,32.55,32.52,32.52,46300.0,32.54,32.55,32.52,32.52,46300.0
2012-09-11 12:35:00,32.52,32.53,32.49,32.51,39100.0,32.52,32.53,32.49,32.51,39100.0
2012-09-11 12:40:00,32.52,32.53,32.51,32.51,4900.0,32.52,32.53,32.51,32.51,4900.0
2012-09-11 12:45:00,32.51,32.51,32.49,32.5,18800.0,32.51,32.51,32.49,32.5,18800.0
2012-09-11 12:50:00,32.5,32.5,32.49,32.5,21900.0,32.5,32.5,32.49,32.5,21900.0
2012-09-11 12:55:00,32.5,32.54,32.49,32.54,14300.0,32.5,32.54,32.49,32.54,14300.0
2012-09-11 13:00:00,32.54,32.55,32.52,32.53,63100.0,32.54,32.55,32.52,32.53,63100.0
2012-09-11 13:05:00,32.52,32.56,32.51,32.53,28100.0,32.52,32.56,32.51,32.53,28100.0
2012-09-11 13:10:00,32.54,32.54,32.49,32.51,17900.0,32.54,32.54,32.49,32.51,17900.0
2012-09-11 13:15:00,32.51,32.51,32.49,32.51,38300.0,32.51,32.51,32.49,32.51,38300.0
2012-09-11 13:20:00,32.51,32.51,32.48,32.48,22700.0,32.51,32.51,32.48,32.48,22700.0
2012-09-11 13:25:00,32.48,32.48,32.46,32.47,19700.0,32.48,32.48,32.46,32.47,19700.0
2012-09-11 13:30:00,32.47,32.48,32.46,32.48,9400.0,32.47,32.48,32.46,32.48,9400.0
2012-09-11 13:35:00,32.48,32.54,32.48,32.54,19100.0,32.48,32.54,32.48,32.54,19100.0
2012-09-11 13:40:00,32.54,32.58,32.53,32.57,23900.0,32.54,32.58,32.53,32.57,23900.0
2012-09-11 13:45:00,32.58,32.58,32.56,32.57,35900.0,32.58,32.58,32.56,32.57,35900.0
2012-09-11 13:50:00,32.57,32.57,32.52,32.54,29800.0,32.57,32.57,32.52,32.54,29800.0
2012-09-11 13:55:00,32.52,32.54,32.51,32.54,21400.0,32.52,32.54,32.51,32.54,21400.0
2012-09-11 14:00:00,32.53,32.54,32.5,32.51,26700.0,32.53,32.54,32.5,32.51,26700.0
2012-09-11 14:05:00,32.5,32.56,32.49,32.56,19800.0,32.5,32.56,32.49,32.56,19800.0
2012-09-11 14:10:00,32.56,32.58,32.52,32.53,24800.0,32.56,32.58,32.52,32.53,24800.0
2012-09-11 14:15:00,32.54,32.59,32.53,32.56,24600.0,32.54,32.59,32.53,32.56,24600.0
2012-09-11 14:20:00,32.56,32.58,32.54,32.57,18600.0,32.56,32.58,32.54,32.57,18600.0
2012-09-11 14:25:00,32.58,32.59,32.53,32.54,38900.0,32.58,32.59,32.53,32.54,38900.0
2012-09-11 14:30:00,32.55,32.55,32.51,32.51,30800.0,32.55,32.55,32.51,32.51,30800.0
2012-09-11 14:35:00,32.51,32.53,32.51,32.53,7300.0,32.51,32.53,32.51,32.53,7300.0
2012-09-11 14:40:00,32.53,32.53,32.49,32.53,76300.0,32.53,32.53,32.49,32.53,76300.0
2012-09-11 14:45:00,32.53,32.54,32.44,32.45,77000.0,32.53,32.54,32.44,32.45,77000.0
2012-09-11 14:50:00,32.44,32.52,32.44,32.49,33300.0,32.44,32.52,32.44,32.49,33300.0
2012-09-11 14:55:00,32.49,32.52,32.48,32.5,29000.0,32.49,32.52,32.48,32.5,29000.0
2012-09-11 15:00:00,32.5,32.51,32.47,32.48,18000.0,32.5,32.51,32.47,32.48,18000.0
2012-09-11 15:05:00,32.49,32.52,32.48,32.48,29400.0,32.49,32.52,32.48,32.48,29400.0
2012-09-11 15:10:00,32.49,32.51,32.49,32.5,27100.0,32.49,32.51,32.49,32.5,27100.0
2012-09-11 15:15:00,32.49,32.51,32.47,32.5,39100.0,32.49,32.51,32.47,32.5,39100.0
2012-09-11 15:20:00,32.49,32.5,32.45,32.46,40300.0,32.49,32.5,32.45,32.46,40300.0
2012-09-11 15:25:00,32.45,32.49,32.45,32.48,28800.0,32.45,32.49,32.45,32.48,28800.0
2012-09-11 15:30:00,32.48,32.49,32.42,32.44,147500.0,32.48,32.49,32.42,32.44,147500.0
2012-09-11 15:35:00,32.45,32.45,32.44,32.44,17700.0,32.45,32.45,32.44,32.44,17700.0
2012-09-11 15:40:00,32.45,32.47,32.44,32.45,72400.0,32.45,32.47,32.44,32.45,72400.0
2012-09-11 15:45:00,32.45,32.46,32.41,32.45,128900.0,32.45,32.46,32.41,32.45,128900.0
2012-09-11 15:50:00,32.45,32.45,32.4,32.43,199400.0,32.45,32.45,32.4,32.43,199400.0
2012-09-11 15:55:00,32.43,32.45,32.41,32.44,234100.0,32.43,32.45,32.41,32.44,234100.0
2012-09-12 09:30:00,32.59,32.73,32.5,32.73,54500.0,32.59,32.73,32.5,32.73,54500.0
2012-09-12 09:35:00,32.71,32.88,32.71,32.88,24000.0,32.71,32.88,32.71,32.88,24000.0
2012-09-12 09:40:00,32.88,32.88,32.7,32.77,51200.0,32.88,32.88,32.7,32.77,51200.0
2012-09-12 09:45:00,32.77,32.77,32.63,32.64,68200.0,32.77,32.77,32.63,32.64,68200.0
2012-09-12 09:50:00,32.64,32.67,32.58,32.59,46300.0,32.64,32.67,32.58,32.59,46300.0
2012-09-12 09:55:00,32.58,32.6,32.5,32.56,38700.0,32.58,32.6,32.5,32.56,38700.0
2012-09-12 10:00:00,32.57,32.64,32.46,32.56,61400.0,32.57,32.64,32.46,32.56,61400.0
2012-09-12 10:05:00,32.55,32.56,32.49,32.56,23500.0,32.55,32.56,32.49,32.56,23500.0
2012-09-12 10:10:00,32.55,32.61,32.53,32.59,25200.0,32.55,32.61,32.53,32.59,25200.0
2012-09-12 10:15:00,32.6,32.63,32.54,32.59,19700.0,32.6,32.63,32.54,32.59,19700.0
2012-09-12 10:20:00,32.6,32.62,32.52,32.53,16100.0,32.6,32.62,32.52,32.53,16100.0
2012-09-12 10:25:00,32.53,32.53,32.45,32.47,32900.0,32.53,32.53,32.45,32.47,32900.0
2012-09-12 10:30:00,32.47,32.5,32.44,32.46,46600.0,32.47,32.5,32.44,32.46,46600.0
2012-09-12 10:35:00,32.47,32.54,32.47,32.51,17300.0,32.47,32.54,32.47,32.51,17300.0
2012-09-12 10:40:00,32.51,32.52,32.46,32.5,24400.0,32.51,32.52,32.46,32.5,24400.0
2012-09-12 10:45:00,32.49,32.5,32.45,32.45,23300.0,32.49,32.5,32.45,32.45,23300.0
2012-09-12 10:50:00,32.45,32.51,32.44,32.5,44700.0,32.45,32.51,32.44,32.5,44700.0
2012-09-12 10:55:00,32.5,32.52,32.47,32.5,31700.0,32.5,32.52,32.47,32.5,31700.0
2012-09-12 11:00:00,32.5,32.53,32.49,32.5,55500.0,32.5,32.53,32.49,32.5,55500.0
2012-09-12 11:05:00,32.5,32.52,32.5,32.51,16100.0,32.5,32.52,32.5,32.51,16100.0
2012-09-12 11:10:00,32.51,32.52,32.47,32.48,13200.0,32.51,32.52,32.47,32.48,13200.0
2012-09-12 11:15:00,32.48,32.49,32.47,32.48,11000.0,32.48,32.49,32.47,32.48,11000.0
2012-09-12 11:20:00,32.49,32.54,32.49,32.52,30400.0,32.49,32.54,32.49,32.52,30400.0
2012-09-12 11:25:00,32.52,32.52,32.45,32.48,44000.0,32.52,32.52,32.45,32.48,44000.0
2012-09-12 11:30:00,32.48,32.58,32.48,32.57,32600.0,32.48,32.58,32.48,32.57,32600.0
2012-09-12 11:35:00,32.57,32.59,32.5,32.5,58100.0,32.57,32.59,32.5,32.5,58100.0
2012-09-12 11:40:00,32.5,32.53,32.5,32.5,84700.0,32.5,32.53,32.5,32.5,84700.0
2012-09-12 11:45:00,32.5,32.51,32.48,32.49,60400.0,32.5,32.51,32.48,32.49,60400.0
2012-09-12 11:50:00,32.5,32.54,32.48,32.5,49200.0,32.5,32.54,32.48,32.5,49200.0
2012-09-12 11:55:00,32.5,32.5,32.47,32.48,149900.0,32.5,32.5,32.47,32.48,149900.0
2012-09-12 12:00:00,32.48,32.5,32.44,32.44,32200.0,32.48,32.5,32.44,32.44,32200.0
2012-09-12 12:05:00,32.44,32.45,32.41,32.43,21200.0,32.44,32.45,32.41,32.43,21200.0
2012-09-12 12:10:00,32.43,32.43,32.39,32.41,22600.0,32.43,32.43,32.39,32.41,22600.0
2012-09-12 12:15:00,32.42,32.48,32.42,32.48,14800.0,32.42,32.48,32.42,32.48,14800.0
2012-09-12 12:20:00,32.49,32.52,32.48,32.48,18500.0,32.49,32.52,32.48,32.48,18500.0
2012-09-12 12:25:00,32.48,32.49,32.48,32.48,17400.0,32.48,32.49,32.48,32.48,17400.0
2012-09-12 12:30:00,32.48,32.5,32.47,32.48,33600.0,32.48,32.5,32.47,32.48,33600.0
2012-09-12 12:35:00,32.48,32.51,32.47,32.5,29700.0,32.48,32.51,32.47,32.5,29700.0
2012-09-12 12:40:00,32.5,32.51,32.49,32.5,18900.0,32.5,32.51,32.49,32.5,18900.0
2012-09-12 12:45:00,32.51,32.52,32.5,32.51,18800.0,32.51,32.52,32.5,32.51,18800.0
2012-09-12 12:50:00,32.5,32.54,32.5,32.52,14900.0,32.5,32.54,32.5,32.52,14900.0
2012-09-12 12:55:00,32.53,32.54,32.49,32.5,52600.0,32.53,32.54,32.49,32.5,52600.0
2012-09-12 13:00:00,32.51,32.56,32.51,32.52,44900.0,32.51,32.56,32.51,32.52,44900.0
2012-09-12 13:05:00,32.53,32.57,32.52,32.56,23900.0,32.53,32.57,32.52,32.56,23900.0
2012-09-12 13:10:00,32.55,32.59,32.54,32.56,37600.0,32.55,32.59,32.54,32.56,37600.0
2012-09-12 13:15:00,32.56,32.56,32.54,32.55,25400.0,32.56,32.56,32.54,32.55,25400.0
2012-09-12 13:20:00,32.55,32.59,32.54,32.55,20800.0,32.55,32.59,32.54,32.55,20800.0
2012-09-12 13:25:00,32.55,32.56,32.53,32.54,27100.0,32.55,32.56,32.53,32.54,27100.0
2012-09-12 13:30:00,32.55,32.59,32.54,32.59,22200.0,32.55,32.59,32.54,32.59,22200.0
2012-09-12 13:35:00,32.59,32.59,32.55,32.55,86000.0,32.59,32.59,32.55,32.55,86000.0
2012-09-12 13:40:00,32.56,32.61,32.56,32.56,31700.0,32.56,32.61,32.56,32.56,31700.0
2012-09-12 13:45:00,32.56,32.58,32.53,32.58,15300.0,32.56,32.58,32.53,32.58,15300.0
2012-09-12 13:50:00,32.58,32.59,32.53,32.53,31000.0,32.58,32.59,32.53,32.53,31000.0
2012-09-12 13:55:00,32.53,32.54,32.52,32.53,29300.0,32.53,32.54,32.52,32.53,29300.0
2012-09-12 14:00:00,32.53,32.54,32.52,32.52,29900.0,32.53,32.54,32.52,32.52,29900.0
2012-09-12 14:05:00,32.52,32.57,32.52,32.56,27100.0,32.52,32.57,32.52,32.56,27100.0
2012-09-12 14:10:00,32.57,32.59,32.56,32.56,12500.0,32.57,32.59,32.56,32.56,12500.0
2012-09-12 14:15:00,32.56,32.57,32.5,32.5,35900.0,32.56,32.57,32.5,32.5,35900.0
2012-09-12 14:20:00,32.5,32.55,32.5,32.53,16100.0,32.5,32.55,32.5,32.53,16100.0
2012-09-12 14:25:00,32.54,32.57,32.52,32.52,31700.0,32.54,32.57,32.52,32.52,31700.0
2012-09-12 14:30:00,32.52,32.54,32.5,32.52,24800.0,32.52,32.54,32.5,32.52,24800.0
2012-09-12 14:35:00,32.52,32.52,32.48,32.49,23200.0,32.52,32.52,32.48,32.49,23200.0
2012-09-12 14:40:00,32.49,32.49,32.43,32.46,45200.0,32.49,32.49,32.43,32.46,45200.0
2012-09-12 14:45:00,32.45,32.47,32.43,32.44,59200.0,32.45,32.47,32.43,32.44,59200.0
2012-09-12 14:50:00,32.44,32.49,32.44,32.46,28400.0,32.44,32.49,32.44,32.46,28400.0
2012-09-12 14:55:00,32.46,32.48,32.45,32.46,17000.0,32.46,32.48,32.45,32.46,17000.0
2012-09-12 15:00:00,32.47,32.48,32.35,32.39,101500.0,32.47,32.48,32.35,32.39,101500.0
2012-09-12 15:05:00,32.39,32.42,32.38,32.4,23200.0,32.39,32.42,32.38,32.4,23200.0
2012-09-12 15:10:00,32.41,32.41,32.34,32.37,56500.0,32.41,32.41,32.34,32.37,56500.0
2012-09-12 15:15:00,32.38,32.38,32.37,32.37,42900.0,32.38,32.38,32.37,32.37,42900.0
2012-09-12 15:20:00,32.38,32.38,32.37,32.38,54100.0,32.38,32.38,32.37,32.38,54100.0
2012-09-12 15:25:00,32.38,32.38,32.37,32.38,64300.0,32.38,32.38,32.37,32.38,64300.0
2012-09-12 15:30:00,32.38,32.38,32.37,32.37,68600.0,32.38,32.38,32.37,32.37,68600.0
2012-09-12 15:35:00,32.38,32.38,32.37,32.38,55300.0,32.38,32.38,32.37,32.38,55300.0
2012-09-12 15:40:00,32.38,32.4,32.37,32.38,85400.0,32.38,32.4,32.37,32.38,85400.0
2012-09-12 15:45:00,32.38,32.38,32.33,32.34,98100.0,32.38,32.38,32.33,32.34,98100.0
2012-09-12 15:50:00,32.35,32.38,32.34,32.38,100800.0,32.35,32.38,32.34,32.38,100800.0
2012-09-12 15:55:00,32.38,32.42,32.36,32.42,207500.0,32.38,32.42,32.36,32.42,207500.0
2012-09-13 09:30:00,32.49,32.56,32.36,32.37,46600.0,32.49,32.56,32.36,32.37,46600.0
2012-09-13 09:35:00,32.37,32.41,32.32,32.36,19400.0,32.37,32.41,32.32,32.36,19400.0
2012-09-13 09:40:00,32.37,32.46,32.37,32.41,24300.0,32.37,32.46,32.37,32.41,24300.0
2012-09-13 09:45:00,32.4,32.44,32.37,32.38,38100.0,32.4,32.44,32.37,32.38,38100.0
2012-09-13 09:50:00,32.37,32.44,32.35,32.44,12600.0,32.37,32.44,32.35,32.44,12600.0
2012-09-13 09:55:00,32.46,32.51,32.44,32.46,44900.0,32.46,32.51,32.44,32.46,44900.0
2012-09-13 10:00:00,32.46,32.51,32.44,32.5,100400.0,32.46,32.51,32.44,32.5,100400.0
2012-09-13 10:05:00,32.51,32.55,32.46,32.54,85300.0,32.51,32.55,32.46,32.54,85300.0
2012-09-13 10:10:00,32.52,32.62,32.52,32.61,65900.0,32.52,32.62,32.52,32.61,65900.0
2012-09-13 10:15:00,32.61,32.62,32.57,32.59,31000.0,32.61,32.62,32.57,32.59,31000.0
2012-09-13 10:20:00,32.59,32.65,32.58,32.58,34400.0,32.59,32.65,32.58,32.58,34400.0
2012-09-13 10:25:00,32.58,32.63,32.54,32.55,45500.0,32.58,32.63,32.54,32.55,45500.0
2012-09-13 10:30:00,32.54,32.59,32.54,32.57,23600.0,32.54,32.59,32.54,32.57,23600.0
2012-09-13 10:35:00,32.56,32.57,32.53,32.55,73200.0,32.56,32.57,32.53,32.55,73200.0
2012-09-13 10:40:00,32.55,32.56,32.53,32.53,15500.0,32.55,32.56,32.53,32.53,15500.0
2012-09-13 10:45:00,32.53,32.55,32.52,32.55,15800.0,32.53,32.55,32.52,32.55,15800.0
2012-09-13 10:50:00,32.54,32.56,32.53,32.54,30500.0,32.54,32.56,32.53,32.54,30500.0
2012-09-13 10:55:00,32.55,32.55,32.52,32.55,10600.0,32.55,32.55,32.52,32.55,10600.0
2012-09-13 11:00:00,32.55,32.56,32.53,32.55,54300.0,32.55,32.56,32.53,32.55,54300.0
2012-09-13 11:05:00,32.54,32.55,32.53,32.55,15500.0,32.54,32.55,32.53,32.55,15500.0
2012-09-13 11:10:00,32.56,32.66,32.56,32.66,36700.0,32.56,32.66,32.56,32.66,36700.0
2012-09-13 11:15:00,32.65,32.67,32.61,32.63,21900.0,32.65,32.67,32.61,32.63,21900.0
2012-09-13 11:20:00,32.62,32.64,32.62,32.62,9100.0,32.62,32.64,32.62,32.62,9100.0
2012-09-13 11:25:00,32.63,32.69,32.63,32.68,9100.0,32.63,32.69,32.63,32.68,9100.0
2012-09-13 11:30:00,32.68,32.71,32.67,32.69,28800.0,32.68,32.71,32.67,32.69,28800.0
2012-09-13 11:35:00,32.68,32.68,32.65,32.65,6700.0,32.68,32.68,32.65,32.65,6700.0
2012-09-13 11:40:00,32.66,32.73,32.66,32.72,46000.0,32.66,32.73,32.66,32.72,46000.0
2012-09-13 11:45:00,32.71,32.73,32.69,32.7,16600.0,32.71,32.73,32.69,32.7,16600.0
2012-09-13 11:50:00,32.71,32.71,32.64,32.64,13400.0,32.71,32.71,32.64,32.64,13400.0
2012-09-13 11:55:00,32.64,32.67,32.64,32.65,15400.0,32.64,32.67,32.64,32.65,15400.0
2012-09-13 12:00:00,32.65,32.7,32.65,32.7,8200.0,32.65,32.7,32.65,32.7,8200.0
2012-09-13 12:05:00,32.7,32.7,32.69,32.7,8700.0,32.7,32.7,32.69,32.7,8700.0
2012-09-13 12:10:00,32.7,32.7,32.65,32.65,11900.0,32.7,32.7,32.65,32.65,11900.0
2012-09-13 12:15:00,32.65,32.68,32.64,32.68,31300.0,32.65,32.68,32.64,32.68,31300.0
2012-09-13 12:20:00,32.68,32.74,32.68,32.72,34600.0,32.68,32.74,32.68,32.72,34600.0
2012-09-13 12:25:00,32.72,32.72,32.64,32.64,33400.0,32.72,32.72,32.64,32.64,33400.0
2012-09-13 12:30:00,32.64,32.82,32.57,32.72,136600.0,32.64,32.82,32.57,32.72,136600.0
2012-09-13 12:35:00,32.72,32.83,32.63,32.79,31000.0,32.72,32.83,32.63,32.79,31000.0
2012-09-13 12:40:00,32.79,32.98,32.76,32.87,51800.0,32.79,32.98,32.76,32.87,51800.0
2012-09-13 12:45:00,32.89,32.91,32.78,32.82,30400.0,32.89,32.91,32.78,32.82,30400.0
2012-09-13 12:50:00,32.8,32.84,32.75,32.78,13600.0,32.8,32.84,32.75,32.78,13600.0
2012-09-13 12:55:00,32.79,32.86,32.78,32.8,75200.0,32.79,32.86,32.78,32.8,75200.0
2012-09-13 13:00:00,32.8,32.92,32.8,32.88,45900.0,32.8,32.92,32.8,32.88,45900.0
2012-09-13 13:05:00,32.88,32.88,32.83,32.84,17800.0,32.88,32.88,32.83,32.84,17800.0
2012-09-13 13:10:00,32.85,32.9,32.8,32.83,27300.0,32.85,32.9,32.8,32.83,27300.0
2012-09-13 13:15:00,32.84,32.87,32.81,32.85,26800.0,32.84,32.87,32.81,32.85,26800.0
2012-09-13 13:20:00,32.84,32.89,32.83,32.86,41500.0,32.84,32.89,32.83,32.86,41500.0
2012-09-13 13:25:00,32.86,32.94,32.86,32.94,39100.0,32.86,32.94,32.86,32.94,39100.0
2012-09-13 13:30:00,32.93,32.98,32.93,32.93,79300.0,32.93,32.98,32.93,32.93,79300.0
2012-09-13 13:35:00,32.93,32.93,32.9,32.91,21900.0,32.93,32.93,32.9,32.91,21900.0
2012-09-13 13:40:00,32.91,32.92,32.89,32.91,66600.0,32.91,32.92,32.89,32.91,66600.0
2012-09-13 13:45:00,32.91,32.98,32.91,32.96,108900.0,32.91,32.98,32.91,32.96,108900.0
2012-09-13 13:50:00,32.97,32.98,32.91,32.91,45400.0,32.97,32.98,32.91,32.91,45400.0
2012-09-13 13:55:00,32.93,32.93,32.87,32.9,106700.0,32.93,32.93,32.87,32.9,106700.0
2012-09-13 14:00:00,32.9,32.93,32.87,32.92,135100.0,32.9,32.93,32.87,32.92,135100.0
2012-09-13 14:05:00,32.92,32.96,32.91,32.91,119300.0,32.92,32.96,32.91,32.91,119300.0
2012-09-13 14:10:00,32.9,32.95,32.89,32.95,45200.0,32.9,32.95,32.89,32.95,45200.0
2012-09-13 14:15:00,32.95,32.95,32.9,32.92,44800.0,32.95,32.95,32.9,32.92,44800.0
2012-09-13 14:20:00,32.93,33.0,32.91,33.0,76800.0,32.93,33.0,32.91,33.0,76800.0
2012-09-13 14:25:00,32.99,33.07,32.99,33.02,52200.0,32.99,33.07,32.99,33.02,52200.0
2012-09-13 14:30:00,33.01,33.01,32.93,32.93,31400.0,33.01,33.01,32.93,32.93,31400.0
2012-09-13 14:35:00,32.93,32.96,32.87,32.87,124400.0,32.93,32.96,32.87,32.87,124400.0
2012-09-13 14:40:00,32.87,32.96,32.87,32.94,34300.0,32.87,32.96,32.87,32.94,34300.0
2012-09-13 14:45:00,32.94,33.0,32.93,32.97,49500.0,32.94,33.0,32.93,32.97,49500.0
2012-09-13 14:50:00,32.97,32.97,32.91,32.95,61400.0,32.97,32.97,32.91,32.95,61400.0
2012-09-13 14:55:00,32.95,32.95,32.88,32.88,46700.0,32.95,32.95,32.88,32.88,46700.0
2012-09-13 15:00:00,32.88,32.89,32.83,32.84,97800.0,32.88,32.89,32.83,32.84,97800.0
2012-09-13 15:05:00,32.84,32.87,32.83,32.86,83400.0,32.84,32.87,32.83,32.86,83400.0
2012-09-13 15:10:00,32.85,32.87,32.84,32.84,71200.0,32.85,32.87,32.84,32.84,71200.0
2012-09-13 15:15:00,32.84,32.85,32.81,32.82,42400.0,32.84,32.85,32.81,32.82,42400.0
2012-09-13 15:20:00,32.81,32.87,32.8,32.87,62600.0,32.81,32.87,32.8,32.87,62600.0
2012-09-13 15:25:00,32.87,32.89,32.85,32.85,37400.0,32.87,32.89,32.85,32.85,37400.0
2012-09-13 15:30:00,32.85,32.9,32.85,32.87,65700.0,32.85,32.9,32.85,32.87,65700.0
2012-09-13 15:35:00,32.87,32.9,32.86,32.89,66200.0,32.87,32.9,32.86,32.89,66200.0
2012-09-13 15:40:00,32.89,32.92,32.87,32.87,69500.0,32.89,32.92,32.87,32.87,69500.0
2012-09-13 15:45:00,32.87,32.87,32.82,32.84,49600.0,32.87,32.87,32.82,32.84,49600.0
2012-09-13 15:50:00,32.84,32.85,32.79,32.79,83700.0,32.84,32.85,32.79,32.79,83700.0
2012-09-13 15:55:00,32.79,32.82,32.76,32.82,140200.0,32.79,32.82,32.76,32.82,140200.0
2012-09-14 09:30:00,32.93,33.05,32.74,32.97,65400.0,32.93,33.05,32.74,32.97,65400.0
2012-09-14 09:35:00,32.94,32.98,32.85,32.95,106400.0,32.94,32.98,32.85,32.95,106400.0
2012-09-14 09:40:00,32.95,33.03,32.95,33.03,97600.0,32.95,33.03,32.95,33.03,97600.0
2012-09-14 09:45:00,33.03,33.04,32.95,33.02,106000.0,33.03,33.04,32.95,33.02,106000.0
2012-09-14 09:50:00,33.03,33.07,32.98,33.03,86200.0,33.03,33.07,32.98,33.03,86200.0
2012-09-14 09:55:00,33.04,33.04,32.94,32.94,15800.0,33.04,33.04,32.94,32.94,15800.0
2012-09-14 10:00:00,32.95,33.16,32.95,33.09,67600.0,32.95,33.16,32.95,33.09,67600.0
2012-09-14 10:05:00,33.1,33.14,33.09,33.12,18200.0,33.1,33.14,33.09,33.12,18200.0
2012-09-14 10:10:00,33.12,33.23,33.09,33.22,58500.0,33.12,33.23,33.09,33.22,58500.0
2012-09-14 10:15:00,33.21,33.26,33.16,33.19,62300.0,33.21,33.26,33.16,33.19,62300.0
2012-09-14 10:20:00,33.2,33.31,33.2,33.29,69700.0,33.2,33.31,33.2,33.29,69700.0
2012-09-14 10:25:00,33.29,33.29,33.2,33.2,34800.0,33.29,33.29,33.2,33.2,34800.0
2012-09-14 10:30:00,33.21,33.21,33.16,33.16,87000.0,33.21,33.21,33.16,33.16,87000.0
2012-09-14 10:35:00,33.16,33.21,33.16,33.2,16200.0,33.16,33.21,33.16,33.2,16200.0
2012-09-14 10:40:00,33.2,33.2,33.12,33.14,14700.0,33.2,33.2,33.12,33.14,14700.0
2012-09-14 10:45:00,33.13,33.14,33.09,33.13,19800.0,33.13,33.14,33.09,33.13,19800.0
2012-09-14 10:50:00,33.13,33.15,33.1,33.15,20800.0,33.13,33.15,33.1,33.15,20800.0
2012-09-14 10:55:00,33.14,33.2,33.13,33.19,53600.0,33.14,33.2,33.13,33.19,53600.0
2012-09-14 11:00:00,33.19,33.24,33.18,33.23,14600.0,33.19,33.24,33.18,33.23,14600.0
2012-09-14 11:05:00,33.23,33.24,33.15,33.19,22500.0,33.23,33.24,33.15,33.19,22500.0
2012-09-14 11:10:00,33.2,33.22,33.16,33.2,27000.0,33.2,33.22,33.16,33.2,27000.0
2012-09-14 11:15:00,33.19,33.22,33.13,33.22,24400.0,33.19,33.22,33.13,33.22,24400.0
2012-09-14 11:20:00,33.21,33.26,33.21,33.25,15000.0,33.21,33.26,33.21,33.25,15000.0
2012-09-14 11:25:00,33.26,33.33,33.25,33.33,65600.0,33.26,33.33,33.25,33.33,65600.0
2012-09-14 11:30:00,33.32,33.33,33.29,33.29,41600.0,33.32,33.33,33.29,33.29,41600.0
2012-09-14 11:35:00,33.29,33.33,33.28,33.28,26300.0,33.29,33.33,33.28,33.28,26300.0
2012-09-14 11:40:00,33.28,33.32,33.28,33.31,18400.0,33.28,33.32,33.28,33.31,18400.0
2012-09-14 11:45:00,33.3,33.34,33.26,33.26,30400.0,33.3,33.34,33.26,33.26,30400.0
2012-09-14 11:50:00,33.25,33.28,33.22,33.22,41900.0,33.25,33.28,33.22,33.22,41900.0
2012-09-14 11:55:00,33.22,33.26,33.2,33.24,35800.0,33.22,33.26,33.2,33.24,35800.0
2012-09-14 12:00:00,33.24,33.29,33.22,33.26,26500.0,33.24,33.29,33.22,33.26,26500.0
2012-09-14 12:05:00,33.27,33.29,33.25,33.28,14500.0,33.27,33.29,33.25,33.28,14500.0
2012-09-14 12:10:00,33.27,33.33,33.27,33.32,24800.0,33.27,33.33,33.27,33.32,24800.0
2012-09-14 12:15:00,33.32,33.38,33.32,33.35,41700.0,33.32,33.38,33.32,33.35,41700.0
2012-09-14 12:20:00,33.34,33.37,33.33,33.36,11700.0,33.34,33.37,33.33,33.36,11700.0
2012-09-14 12:25:00,33.36,33.37,33.33,33.34,20800.0,33.36,33.37,33.33,33.34,20800.0
2012-09-14 12:30:00,33.34,33.35,33.31,33.32,48900.0,33.34,33.35,33.31,33.32,48900.0
2012-09-14 12:35:00,33.33,33.33,33.27,33.3,25100.0,33.33,33.33,33.27,33.3,25100.0
2012-09-14 12:40:00,33.3,33.33,33.27,33.33,51600.0,33.3,33.33,33.27,33.33,51600.0
2012-09-14 12:45:00,33.33,33.35,33.3,33.35,18200.0,33.33,33.35,33.3,33.35,18200.0
2012-09-14 12:50:00,33.35,33.37,33.34,33.35,24700.0,33.35,33.37,33.34,33.35,24700.0
2012-09-14 12:55:00,33.36,33.36,33.31,33.32,42800.0,33.36,33.36,33.31,33.32,42800.0
2012-09-14 13:00:00,33.32,33.34,33.3,33.31,9600.0,33.32,33.34,33.3,33.31,9600.0
2012-09-14 13:05:00,33.32,33.35,33.31,33.33,15600.0,33.32,33.35,33.31,33.33,15600.0
2012-09-14 13:10:00,33.32,33.34,33.32,33.32,14200.0,33.32,33.34,33.32,33.32,14200.0
2012-09-14 13:15:00,33.32,33.32,33.27,33.28,28800.0,33.32,33.32,33.27,33.28,28800.0
2012-09-14 13:20:00,33.27,33.27,33.18,33.18,84000.0,33.27,33.27,33.18,33.18,84000.0
2012-09-14 13:25:00,33.18,33.22,33.17,33.19,21200.0,33.18,33.22,33.17,33.19,21200.0
2012-09-14 13:30:00,33.2,33.26,33.2,33.25,12400.0,33.2,33.26,33.2,33.25,12400.0
2012-09-14 13:35:00,33.26,33.29,33.26,33.28,63600.0,33.26,33.29,33.26,33.28,63600.0
2012-09-14 13:40:00,33.27,33.28,33.27,33.28,4700.0,33.27,33.28,33.27,33.28,4700.0
2012-09-14 13:45:00,33.28,33.32,33.27,33.31,46500.0,33.28,33.32,33.27,33.31,46500.0
2012-09-14 13:50:00,33.3,33.33,33.29,33.33,18100.0,33.3,33.33,33.29,33.33,18100.0
2012-09-14 13:55:00,33.32,33.37,33.32,33.34,35600.0,33.32,33.37,33.32,33.34,35600.0
2012-09-14 14:00:00,33.34,33.35,33.33,33.33,20800.0,33.34,33.35,33.33,33.33,20800.0
2012-09-14 14:05:00,33.33,33.34,33.31,33.33,20200.0,33.33,33.34,33.31,33.33,20200.0
2012-09-14 14:10:00,33.33,33.36,33.3,33.31,58200.0,33.33,33.36,33.3,33.31,58200.0
2012-09-14 14:15:00,33.31,33.31,33.27,33.29,15500.0,33.31,33.31,33.27,33.29,15500.0
2012-09-14 14:20:00,33.29,33.33,33.26,33.31,46500.0,33.29,33.33,33.26,33.31,46500.0
2012-09-14 14:25:00,33.3,33.33,33.3,33.33,19800.0,33.3,33.33,33.3,33.33,19800.0
2012-09-14 14:30:00,33.32,33.33,33.28,33.31,19900.0,33.32,33.33,33.28,33.31,19900.0
2012-09-14 14:35:00,33.32,33.33,33.3,33.31,35900.0,33.32,33.33,33.3,33.31,35900.0
2012-09-14 14:40:00,33.31,33.33,33.3,33.32,25300.0,33.31,33.33,33.3,33.32,25300.0
2012-09-14 14:45:00,33.31,33.32,33.3,33.31,16400.0,33.31,33.32,33.3,33.31,16400.0
2012-09-14 14:50:00,33.31,33.33,33.25,33.26,101400.0,33.31,33.33,33.25,33.26,101400.0
2012-09-14 14:55:00,33.27,33.3,33.26,33.29,83100.0,33.27,33.3,33.26,33.29,83100.0
2012-09-14 15:00:00,33.29,33.3,33.28,33.29,23400.0,33.29,33.3,33.28,33.29,23400.0
2012-09-14 15:05:00,33.29,33.31,33.28,33.28,45300.0,33.29,33.31,33.28,33.28,45300.0
2012-09-14 15:10:00,33.29,33.3,33.25,33.28,46900.0,33.29,33.3,33.25,33.28,46900.0
2012-09-14 15:15:00,33.28,33.28,33.21,33.25,47400.0,33.28,33.28,33.21,33.25,47400.0
2012-09-14 15:20:00,33.25,33.25,33.19,33.19,68900.0,33.25,33.25,33.19,33.19,68900.0
2012-09-14 15:25:00,33.19,33.28,33.19,33.27,40500.0,33.19,33.28,33.19,33.27,40500.0
2012-09-14 15:30:00,33.27,33.28,33.21,33.22,44200.0,33.27,33.28,33.21,33.22,44200.0
2012-09-14 15:35:00,33.23,33.3,33.23,33.28,64700.0,33.23,33.3,33.23,33.28,64700.0
2012-09-14 15:40:00,33.28,33.3,33.27,33.29,48300.0,33.28,33.3,33.27,33.29,48300.0
2012-09-14 15:45:00,33.29,33.3,33.22,33.25,86800.0,33.29,33.3,33.22,33.25,86800.0
2012-09-14 15:50:00,33.25,33.32,33.25,33.29,225000.0,33.25,33.32,33.25,33.29,225000.0
2012-09-14 15:55:00,33.28,33.35,33.28,33.35,173700.0,33.28,33.35,33.28,33.35,173700.0
2012-09-17 09:30:00,33.32,33.34,33.01,33.12,43200.0,33.32,33.34,33.01,33.12,43200.0
2012-09-17 09:35:00,33.12,33.16,33.06,33.06,15300.0,33.12,33.16,33.06,33.06,15300.0
2012-09-17 09:40:00,33.06,33.31,33.06,33.25,74600.0,33.06,33.31,33.06,33.25,74600.0
2012-09-17 09:45:00,33.25,33.25,33.13,33.14,23200.0,33.25,33.25,33.13,33.14,23200.0
2012-09-17 09:50:00,33.13,33.16,33.11,33.13,20200.0,33.13,33.16,33.11,33.13,20200.0
2012-09-17 09:55:00,33.14,33.22,33.13,33.22,26800.0,33.14,33.22,33.13,33.22,26800.0
2012-09-17 10:00:00,33.21,33.28,33.2,33.26,28500.0,33.21,33.28,33.2,33.26,28500.0
2012-09-17 10:05:00,33.26,33.26,33.17,33.17,16100.0,33.26,33.26,33.17,33.17,16100.0
2012-09-17 10:10:00,33.16,33.17,33.13,33.16,23900.0,33.16,33.17,33.13,33.16,23900.0
2012-09-17 10:15:00,33.16,33.19,33.13,33.16,58500.0,33.16,33.19,33.13,33.16,58500.0
2012-09-17 10:20:00,33.17,33.2,33.15,33.19,24400.0,33.17,33.2,33.15,33.19,24400.0
2012-09-17 10:25:00,33.2,33.24,33.2,33.24,15300.0,33.2,33.24,33.2,33.24,15300.0
2012-09-17 10:30:00,33.24,33.24,33.21,33.22,8800.0,33.24,33.24,33.21,33.22,8800.0
2012-09-17 10:35:00,33.21,33.22,33.12,33.15,27100.0,33.21,33.22,33.12,33.15,27100.0
2012-09-17 10:40:00,33.14,33.17,33.13,33.17,17900.0,33.14,33.17,33.13,33.17,17900.0
2012-09-17 10:45:00,33.17,33.18,33.14,33.15,34200.0,33.17,33.18,33.14,33.15,34200.0
2012-09-17 10:50:00,33.14,33.14,33.1,33.14,38800.0,33.14,33.14,33.1,33.14,38800.0
2012-09-17 10:55:00,33.13,33.16,33.13,33.15,15600.0,33.13,33.16,33.13,33.15,15600.0
2012-09-17 11:00:00,33.15,33.15,33.12,33.13,70700.0,33.15,33.15,33.12,33.13,70700.0
2012-09-17 11:05:00,33.12,33.13,33.1,33.11,38900.0,33.12,33.13,33.1,33.11,38900.0
2012-09-17 11:10:00,33.11,33.12,33.09,33.09,56700.0,33.11,33.12,33.09,33.09,56700.0
2012-09-17 11:15:00,33.08,33.09,33.05,33.05,77100.0,33.08,33.09,33.05,33.05,77100.0
2012-09-17 11:20:00,33.05,33.06,33.0,33.0,27100.0,33.05,33.06,33.0,33.0,27100.0
2012-09-17 11:25:00,33.0,33.02,32.99,33.02,58500.0,33.0,33.02,32.99,33.02,58500.0
2012-09-17 11:30:00,33.02,33.09,33.01,33.08,33400.0,33.02,33.09,33.01,33.08,33400.0
2012-09-17 11:35:00,33.09,33.09,33.05,33.06,9500.0,33.09,33.09,33.05,33.06,9500.0
2012-09-17 11:40:00,33.05,33.11,33.05,33.09,16700.0,33.05,33.11,33.05,33.09,16700.0
2012-09-17 11:45:00,33.09,33.11,33.08,33.09,12700.0,33.09,33.11,33.08,33.09,12700.0
2012-09-17 11:50:00,33.1,33.14,33.1,33.12,22500.0,33.1,33.14,33.1,33.12,22500.0
2012-09-17 11:55:00,33.11,33.12,33.1,33.12,8000.0,33.11,33.12,33.1,33.12,8000.0
2012-09-17 12:00:00,33.12,33.12,33.08,33.11,27500.0,33.12,33.12,33.08,33.11,27500.0
2012-09-17 12:05:00,33.12,33.12,33.09,33.11,19600.0,33.12,33.12,33.09,33.11,19600.0
2012-09-17 12:10:00,33.11,33.12,33.11,33.11,5900.0,33.11,33.12,33.11,33.11,5900.0
2012-09-17 12:15:00,33.11,33.12,33.1,33.1,8300.0,33.11,33.12,33.1,33.1,8300.0
2012-09-17 12:20:00,33.1,33.13,33.1,33.11,34300.0,33.1,33.13,33.1,33.11,34300.0
2012-09-17 12:25:00,33.11,33.13,33.1,33.12,25600.0,33.11,33.13,33.1,33.12,25600.0
2012-09-17 12:30:00,33.12,33.12,33.09,33.1,18400.0,33.12,33.12,33.09,33.1,18400.0
2012-09-17 12:35:00,33.11,33.12,33.1,33.11,9800.0,33.11,33.12,33.1,33.11,9800.0
2012-09-17 12:40:00,33.11,33.12,33.1,33.1,7300.0,33.11,33.12,33.1,33.1,7300.0
2012-09-17 12:45:00,33.1,33.13,33.1,33.12,9200.0,33.1,33.13,33.1,33.12,9200.0
2012-09-17 12:50:00,33.12,33.13,33.11,33.12,10900.0,33.12,33.13,33.11,33.12,10900.0
2012-09-17 12:55:00,33.13,33.13,33.12,33.13,12200.0,33.13,33.13,33.12,33.13,12200.0
2012-09-17 13:00:00,33.12,33.13,33.11,33.12,46900.0,33.12,33.13,33.11,33.12,46900.0
2012-09-17 13:05:00,33.12,33.13,33.12,33.13,19900.0,33.12,33.13,33.12,33.13,19900.0
2012-09-17 13:10:00,33.12,33.16,33.12,33.13,48400.0,33.12,33.16,33.12,33.13,48400.0
2012-09-17 13:15:00,33.13,33.15,33.13,33.15,12800.0,33.13,33.15,33.13,33.15,12800.0
2012-09-17 13:20:00,33.14,33.15,33.13,33.14,27200.0,33.14,33.15,33.13,33.14,27200.0
2012-09-17 13:25:00,33.14,33.16,33.12,33.16,73000.0,33.14,33.16,33.12,33.16,73000.0
2012-09-17 13:30:00,33.16,33.16,33.15,33.15,11300.0,33.16,33.16,33.15,33.15,11300.0
2012-09-17 13:35:00,33.16,33.17,33.15,33.17,37100.0,33.16,33.17,33.15,33.17,37100.0
2012-09-17 13:40:00,33.16,33.17,33.16,33.16,6400.0,33.16,33.17,33.16,33.16,6400.0
2012-09-17 13:45:00,33.17,33.17,33.15,33.15,21000.0,33.17,33.17,33.15,33.15,21000.0
2012-09-17 13:50:00,33.15,33.16,33.14,33.15,40900.0,33.15,33.16,33.14,33.15,40900.0
2012-09-17 13:55:00,33.14,33.18,33.13,33.17,52900.0,33.14,33.18,33.13,33.17,52900.0
2012-09-17 14:00:00,33.17,33.17,33.14,33.16,38400.0,33.17,33.17,33.14,33.16,38400.0
2012-09-17 14:05:00,33.16,33.17,33.12,33.15,52100.0,33.16,33.17,33.12,33.15,52100.0
2012-09-17 14:10:00,33.14,33.16,33.13,33.14,16600.0,33.14,33.16,33.13,33.14,16600.0
2012-09-17 14:15:00,33.14,33.18,33.14,33.17,18500.0,33.14,33.18,33.14,33.17,18500.0
2012-09-17 14:20:00,33.17,33.21,33.16,33.18,47800.0,33.17,33.21,33.16,33.18,47800.0
2012-09-17 14:25:00,33.18,33.21,33.17,33.19,27000.0,33.18,33.21,33.17,33.19,27000.0
2012-09-17 14:30:00,33.18,33.21,33.18,33.18,21900.0,33.18,33.21,33.18,33.18,21900.0
2012-09-17 14:35:00,33.18,33.21,33.18,33.21,36100.0,33.18,33.21,33.18,33.21,36100.0
2012-09-17 14:40:00,33.2,33.21,33.18,33.21,56900.0,33.2,33.21,33.18,33.21,56900.0
2012-09-17 14:45:00,33.21,33.25,33.21,33.24,59200.0,33.21,33.25,33.21,33.24,59200.0
2012-09-17 14:50:00,33.24,33.25,33.23,33.24,30000.0,33.24,33.25,33.23,33.24,30000.0
2012-09-17 14:55:00,33.24,33.25,33.22,33.22,51800.0,33.24,33.25,33.22,33.22,51800.0
2012-09-17 15:00:00,33.22,33.23,33.19,33.2,36000.0,33.22,33.23,33.19,33.2,36000.0
2012-09-17 15:05:00,33.2,33.23,33.17,33.21,51900.0,33.2,33.23,33.17,33.21,51900.0
2012-09-17 15:10:00,33.22,33.23,33.2,33.22,31600.0,33.22,33.23,33.2,33.22,31600.0
2012-09-17 15:15:00,33.22,33.22,33.19,33.21,53500.0,33.22,33.22,33.19,33.21,53500.0
2012-09-17 15:20:00,33.22,33.26,33.21,33.25,32500.0,33.22,33.26,33.21,33.25,32500.0
2012-09-17 15:25:00,33.25,33.25,33.2,33.22,64700.0,33.25,33.25,33.2,33.22,64700.0
2012-09-17 15:30:00,33.22,33.25,33.22,33.25,60900.0,33.22,33.25,33.22,33.25,60900.0
2012-09-17 15:35:00,33.25,33.28,33.23,33.28,60000.0,33.25,33.28,33.23,33.28,60000.0
2012-09-17 15:40:00,33.28,33.33,33.27,33.33,75500.0,33.28,33.33,33.27,33.33,75500.0
2012-09-17 15:45:00,33.33,33.38,33.32,33.38,111500.0,33.33,33.38,33.32,33.38,111500.0
2012-09-17 15:50:00,33.38,33.42,33.36,33.42,184900.0,33.38,33.42,33.36,33.42,184900.0
2012-09-17 15:55:00,33.41,33.41,33.35,33.4,306100.0,33.41,33.41,33.35,33.4,306100.0
2012-09-18 09:30:00,33.26,33.26,33.04,33.15,99100.0,33.26,33.26,33.04,33.15,99100.0
2012-09-18 09:35:00,33.16,33.16,32.94,33.0,79900.0,33.16,33.16,32.94,33.0,79900.0
2012-09-18 09:40:00,32.99,33.09,32.87,33.04,110600.0,32.99,33.09,32.87,33.04,110600.0
2012-09-18 09:45:00,33.04,33.12,33.02,33.02,68900.0,33.04,33.12,33.02,33.02,68900.0
2012-09-18 09:50:00,33.02,33.09,33.02,33.08,41900.0,33.02,33.09,33.02,33.08,41900.0
2012-09-18 09:55:00,33.08,33.12,33.02,33.11,62800.0,33.08,33.12,33.02,33.11,62800.0
2012-09-18 10:00:00,33.13,33.17,33.06,33.06,70800.0,33.13,33.17,33.06,33.06,70800.0
2012-09-18 10:05:00,33.05,33.05,32.94,33.0,72400.0,33.05,33.05,32.94,33.0,72400.0
2012-09-18 10:10:00,33.0,33.0,32.97,32.97,98000.0,33.0,33.0,32.97,32.97,98000.0
2012-09-18 10:15:00,32.98,33.0,32.92,32.93,75800.0,32.98,33.0,32.92,32.93,75800.0
2012-09-18 10:20:00,32.93,33.01,32.92,32.93,64000.0,32.93,33.01,32.92,32.93,64000.0
2012-09-18 10:25:00,32.92,32.94,32.88,32.94,45900.0,32.92,32.94,32.88,32.94,45900.0
2012-09-18 10:30:00,32.94,33.0,32.92,33.0,56300.0,32.94,33.0,32.92,33.0,56300.0
2012-09-18 10:35:00,33.0,33.05,32.99,33.01,70800.0,33.0,33.05,32.99,33.01,70800.0
2012-09-18 10:40:00,33.01,33.03,33.01,33.01,61500.0,33.01,33.03,33.01,33.01,61500.0
2012-09-18 10:45:00,33.01,33.01,32.97,32.98,30400.0,33.01,33.01,32.97,32.98,30400.0
2012-09-18 10:50:00,32.98,33.0,32.97,32.99,34800.0,32.98,33.0,32.97,32.99,34800.0
2012-09-18 10:55:00,32.99,33.0,32.97,32.99,55300.0,32.99,33.0,32.97,32.99,55300.0
2012-09-18 11:00:00,32.99,33.01,32.95,32.96,47700.0,32.99,33.01,32.95,32.96,47700.0
2012-09-18 11:05:00,32.96,32.98,32.93,32.98,44300.0,32.96,32.98,32.93,32.98,44300.0
2012-09-18 11:10:00,32.98,32.99,32.96,32.98,20300.0,32.98,32.99,32.96,32.98,20300.0
2012-09-18 11:15:00,32.98,33.01,32.95,32.96,48200.0,32.98,33.01,32.95,32.96,48200.0
2012-09-18 11:20:00,32.97,32.98,32.95,32.96,31200.0,32.97,32.98,32.95,32.96,31200.0
2012-09-18 11:25:00,32.96,33.01,32.95,32.99,32600.0,32.96,33.01,32.95,32.99,32600.0
2012-09-18 11:30:00,32.98,32.99,32.94,32.94,43400.0,32.98,32.99,32.94,32.94,43400.0
2012-09-18 11:35:00,32.94,32.99,32.94,32.97,21700.0,32.94,32.99,32.94,32.97,21700.0
2012-09-18 11:40:00,32.97,32.98,32.96,32.98,16800.0,32.97,32.98,32.96,32.98,16800.0
2012-09-18 11:45:00,32.98,32.99,32.98,32.98,13000.0,32.98,32.99,32.98,32.98,13000.0
2012-09-18 11:50:00,32.97,32.99,32.96,32.96,25200.0,32.97,32.99,32.96,32.96,25200.0
2012-09-18 11:55:00,32.96,32.98,32.92,32.93,45500.0,32.96,32.98,32.92,32.93,45500.0
2012-09-18 12:00:00,32.93,32.93,32.88,32.89,47300.0,32.93,32.93,32.88,32.89,47300.0
2012-09-18 12:05:00,32.89,32.91,32.89,32.9,46900.0,32.89,32.91,32.89,32.9,46900.0
2012-09-18 12:10:00,32.9,32.9,32.84,32.86,67200.0,32.9,32.9,32.84,32.86,67200.0
2012-09-18 12:15:00,32.86,32.87,32.82,32.83,43900.0,32.86,32.87,32.82,32.83,43900.0
2012-09-18 12:20:00,32.83,32.84,32.8,32.8,89400.0,32.83,32.84,32.8,32.8,89400.0
2012-09-18 12:25:00,32.8,32.85,32.8,32.83,18700.0,32.8,32.85,32.8,32.83,18700.0
2012-09-18 12:30:00,32.83,32.84,32.76,32.76,47200.0,32.83,32.84,32.76,32.76,47200.0
2012-09-18 12:35:00,32.76,32.81,32.74,32.81,33500.0,32.76,32.81,32.74,32.81,33500.0
2012-09-18 12:40:00,32.8,32.86,32.8,32.86,39100.0,32.8,32.86,32.8,32.86,39100.0
2012-09-18 12:45:00,32.86,32.91,32.85,32.9,35200.0,32.86,32.91,32.85,32.9,35200.0
2012-09-18 12:50:00,32.9,32.93,32.89,32.92,13500.0,32.9,32.93,32.89,32.92,13500.0
2012-09-18 12:55:00,32.91,32.92,32.9,32.91,23900.0,32.91,32.92,32.9,32.91,23900.0
2012-09-18 13:00:00,32.9,32.91,32.87,32.87,15100.0,32.9,32.91,32.87,32.87,15100.0
2012-09-18 13:05:00,32.88,32.88,32.83,32.84,51300.0,32.88,32.88,32.83,32.84,51300.0
2012-09-18 13:10:00,32.84,32.87,32.83,32.85,19700.0,32.84,32.87,32.83,32.85,19700.0
2012-09-18 13:15:00,32.85,32.88,32.84,32.85,44900.0,32.85,32.88,32.84,32.85,44900.0
2012-09-18 13:20:00,32.85,32.86,32.82,32.82,38500.0,32.85,32.86,32.82,32.82,38500.0
2012-09-18 13:25:00,32.82,32.82,32.77,32.78,145900.0,32.82,32.82,32.77,32.78,145900.0
2012-09-18 13:30:00,32.77,32.78,32.74,32.77,74800.0,32.77,32.78,32.74,32.77,74800.0
2012-09-18 13:35:00,32.76,32.77,32.71,32.71,77500.0,32.76,32.77,32.71,32.71,77500.0
2012-09-18 13:40:00,32.72,32.72,32.66,32.67,88900.0,32.72,32.72,32.66,32.67,88900.0
2012-09-18 13:45:00,32.67,32.68,32.62,32.63,90200.0,32.67,32.68,32.62,32.63,90200.0
2012-09-18 13:50:00,32.62,32.66,32.59,32.59,181900.0,32.62,32.66,32.59,32.59,181900.0
2012-09-18 13:55:00,32.59,32.6,32.57,32.58,50500.0,32.59,32.6,32.57,32.58,50500.0
2012-09-18 14:00:00,32.58,32.65,32.58,32.61,90000.0,32.58,32.65,32.58,32.61,90000.0
2012-09-18 14:05:00,32.61,32.67,32.61,32.62,102700.0,32.61,32.67,32.61,32.62,102700.0
2012-09-18 14:10:00,32.62,32.65,32.6,32.63,41800.0,32.62,32.65,32.6,32.63,41800.0
2012-09-18 14:15:00,32.64,32.67,32.63,32.63,155300.0,32.64,32.67,32.63,32.63,155300.0
2012-09-18 14:20:00,32.64,32.66,32.63,32.65,64500.0,32.64,32.66,32.63,32.65,64500.0
2012-09-18 14:25:00,32.65,32.65,32.62,32.65,77000.0,32.65,32.65,32.62,32.65,77000.0
2012-09-18 14:30:00,32.65,32.68,32.63,32.63,76900.0,32.65,32.68,32.63,32.63,76900.0
2012-09-18 14:35:00,32.64,32.64,32.58,32.6,40100.0,32.64,32.64,32.58,32.6,40100.0
2012-09-18 14:40:00,32.61,32.64,32.6,32.61,72900.0,32.61,32.64,32.6,32.61,72900.0
2012-09-18 14:45:00,32.61,32.66,32.6,32.64,71500.0,32.61,32.66,32.6,32.64,71500.0
2012-09-18 14:50:00,32.64,32.65,32.63,32.64,19200.0,32.64,32.65,32.63,32.64,19200.0
2012-09-18 14:55:00,32.65,32.66,32.63,32.65,68500.0,32.65,32.66,32.63,32.65,68500.0
2012-09-18 15:00:00,32.65,32.67,32.62,32.66,45400.0,32.65,32.67,32.62,32.66,45400.0
2012-09-18 15:05:00,32.66,32.7,32.66,32.67,42300.0,32.66,32.7,32.66,32.67,42300.0
2012-09-18 15:10:00,32.67,32.68,32.65,32.66,32900.0,32.67,32.68,32.65,32.66,32900.0
2012-09-18 15:15:00,32.67,32.68,32.66,32.67,85700.0,32.67,32.68,32.66,32.67,85700.0
2012-09-18 15:20:00,32.66,32.68,32.66,32.66,46700.0,32.66,32.68,32.66,32.66,46700.0
2012-09-18 15:25:00,32.66,32.67,32.58,32.61,131600.0,32.66,32.67,32.58,32.61,131600.0
2012-09-18 15:30:00,32.6,32.63,32.58,32.62,162300.0,32.6,32.63,32.58,32.62,162300.0
2012-09-18 15:35:00,32.62,32.62,32.56,32.62,98700.0,32.62,32.62,32.56,32.62,98700.0
2012-09-18 15:40:00,32.62,32.64,32.55,32.59,169300.0,32.62,32.64,32.55,32.59,169300.0
2012-09-18 15:45:00,32.59,32.59,32.52,32.52,252600.0,32.59,32.59,32.52,32.52,252600.0
2012-09-18 15:50:00,32.52,32.54,32.49,32.5,299800.0,32.52,32.54,32.49,32.5,299800.0
2012-09-18 15:55:00,32.5,32.57,32.49,32.57,323600.0,32.5,32.57,32.49,32.57,323600.0
2012-09-19 09:30:00,32.8,32.85,32.5,32.54,61800.0,32.8,32.85,32.5,32.54,61800.0
2012-09-19 09:35:00,32.55,32.64,32.49,32.51,116900.0,32.55,32.64,32.49,32.51,116900.0
2012-09-19 09:40:00,32.52,32.56,32.49,32.52,57800.0,32.52,32.56,32.49,32.52,57800.0
2012-09-19 09:45:00,32.53,32.59,32.52,32.55,82200.0,32.53,32.59,32.52,32.55,82200.0
2012-09-19 09:50:00,32.55,32.55,32.48,32.52,38900.0,32.55,32.55,32.48,32.52,38900.0
2012-09-19 09:55:00,32.5,32.52,32.46,32.5,64700.0,32.5,32.52,32.46,32.5,64700.0
2012-09-19 10:00:00,32.5,32.68,32.49,32.67,69100.0,32.5,32.68,32.49,32.67,69100.0
2012-09-19 10:05:00,32.68,32.69,32.6,32.67,71000.0,32.68,32.69,32.6,32.67,71000.0
2012-09-19 10:10:00,32.68,32.72,32.63,32.72,40600.0,32.68,32.72,32.63,32.72,40600.0
2012-09-19 10:15:00,32.72,32.74,32.67,32.68,27900.0,32.72,32.74,32.67,32.68,27900.0
2012-09-19 10:20:00,32.68,32.8,32.68,32.72,159200.0,32.68,32.8,32.68,32.72,159200.0
2012-09-19 10:25:00,32.73,32.76,32.7,32.76,28100.0,32.73,32.76,32.7,32.76,28100.0
2012-09-19 10:30:00,32.74,32.74,32.55,32.58,75700.0,32.74,32.74,32.55,32.58,75700.0
2012-09-19 10:35:00,32.57,32.6,32.53,32.57,49000.0,32.57,32.6,32.53,32.57,49000.0
2012-09-19 10:40:00,32.57,32.59,32.5,32.55,105500.0,32.57,32.59,32.5,32.55,105500.0
2012-09-19 10:45:00,32.55,32.56,32.49,32.51,66000.0,32.55,32.56,32.49,32.51,66000.0
2012-09-19 10:50:00,32.51,32.52,32.48,32.52,35500.0,32.51,32.52,32.48,32.52,35500.0
2012-09-19 10:55:00,32.52,32.59,32.52,32.52,91400.0,32.52,32.59,32.52,32.52,91400.0
2012-09-19 11:00:00,32.52,32.64,32.51,32.63,43900.0,32.52,32.64,32.51,32.63,43900.0
2012-09-19 11:05:00,32.64,32.67,32.61,32.65,149300.0,32.64,32.67,32.61,32.65,149300.0
2012-09-19 11:10:00,32.66,32.66,32.62,32.65,36600.0,32.66,32.66,32.62,32.65,36600.0
2012-09-19 11:15:00,32.65,32.7,32.63,32.69,72900.0,32.65,32.7,32.63,32.69,72900.0
2012-09-19 11:20:00,32.69,32.76,32.68,32.75,30100.0,32.69,32.76,32.68,32.75,30100.0
2012-09-19 11:25:00,32.75,32.75,32.71,32.71,57500.0,32.75,32.75,32.71,32.71,57500.0
2012-09-19 11:30:00,32.71,32.74,32.7,32.72,36700.0,32.71,32.74,32.7,32.72,36700.0
2012-09-19 11:35:00,32.73,32.74,32.72,32.74,13900.0,32.73,32.74,32.72,32.74,13900.0
2012-09-19 11:40:00,32.73,32.75,32.73,32.73,31200.0,32.73,32.75,32.73,32.73,31200.0
2012-09-19 11:45:00,32.73,32.84,32.73,32.84,57900.0,32.73,32.84,32.73,32.84,57900.0
2012-09-19 11:50:00,32.84,32.86,32.83,32.86,48300.0,32.84,32.86,32.83,32.86,48300.0
2012-09-19 11:55:00,32.85,32.88,32.85,32.87,64500.0,32.85,32.88,32.85,32.87,64500.0
2012-09-19 12:00:00,32.86,32.91,32.85,32.87,130100.0,32.86,32.91,32.85,32.87,130100.0
2012-09-19 12:05:00,32.88,32.89,32.85,32.86,44500.0,32.88,32.89,32.85,32.86,44500.0
2012-09-19 12:10:00,32.86,32.88,32.85,32.86,36600.0,32.86,32.88,32.85,32.86,36600.0
2012-09-19 12:15:00,32.86,32.87,32.83,32.83,25100.0,32.86,32.87,32.83,32.83,25100.0
2012-09-19 12:20:00,32.84,32.89,32.83,32.88,36700.0,32.84,32.89,32.83,32.88,36700.0
2012-09-19 12:25:00,32.88,32.89,32.86,32.89,52400.0,32.88,32.89,32.86,32.89,52400.0
2012-09-19 12:30:00,32.88,32.9,32.88,32.89,30500.0,32.88,32.9,32.88,32.89,30500.0
2012-09-19 12:35:00,32.9,32.91,32.87,32.87,42200.0,32.9,32.91,32.87,32.87,42200.0
2012-09-19 12:40:00,32.87,32.88,32.82,32.86,52000.0,32.87,32.88,32.82,32.86,52000.0
2012-09-19 12:45:00,32.85,32.9,32.84,32.88,26100.0,32.85,32.9,32.84,32.88,26100.0
2012-09-19 12:50:00,32.88,32.91,32.87,32.91,27800.0,32.88,32.91,32.87,32.91,27800.0
2012-09-19 12:55:00,32.91,32.92,32.9,32.92,19200.0,32.91,32.92,32.9,32.92,19200.0
2012-09-19 13:00:00,32.92,32.94,32.92,32.93,33700.0,32.92,32.94,32.92,32.93,33700.0
2012-09-19 13:05:00,32.93,32.95,32.9,32.9,52300.0,32.93,32.95,32.9,32.9,52300.0
2012-09-19 13:10:00,32.9,32.94,32.9,32.93,42500.0,32.9,32.94,32.9,32.93,42500.0
2012-09-19 13:15:00,32.93,32.95,32.92,32.95,33100.0,32.93,32.95,32.92,32.95,33100.0
2012-09-19 13:20:00,32.95,32.99,32.94,32.99,60200.0,32.95,32.99,32.94,32.99,60200.0
2012-09-19 13:25:00,32.99,32.99,32.92,32.92,48700.0,32.99,32.99,32.92,32.92,48700.0
2012-09-19 13:30:00,32.93,32.95,32.91,32.92,44100.0,32.93,32.95,32.91,32.92,44100.0
2012-09-19 13:35:00,32.93,32.93,32.86,32.89,40300.0,32.93,32.93,32.86,32.89,40300.0
2012-09-19 13:40:00,32.89,32.91,32.88,32.88,34800.0,32.89,32.91,32.88,32.88,34800.0
2012-09-19 13:45:00,32.88,32.91,32.88,32.91,71700.0,32.88,32.91,32.88,32.91,71700.0
2012-09-19 13:50:00,32.91,32.98,32.9,32.96,100200.0,32.91,32.98,32.9,32.96,100200.0
2012-09-19 13:55:00,32.97,32.97,32.93,32.94,41400.0,32.97,32.97,32.93,32.94,41400.0
2012-09-19 14:00:00,32.95,32.97,32.94,32.96,32000.0,32.95,32.97,32.94,32.96,32000.0
2012-09-19 14:05:00,32.97,33.0,32.96,32.98,68600.0,32.97,33.0,32.96,32.98,68600.0
2012-09-19 14:10:00,32.99,32.99,32.96,32.97,38100.0,32.99,32.99,32.96,32.97,38100.0
2012-09-19 14:15:00,32.96,32.98,32.95,32.97,60100.0,32.96,32.98,32.95,32.97,60100.0
2012-09-19 14:20:00,32.97,32.98,32.96,32.98,23100.0,32.97,32.98,32.96,32.98,23100.0
2012-09-19 14:25:00,32.98,33.02,32.97,33.02,80500.0,32.98,33.02,32.97,33.02,80500.0
2012-09-19 14:30:00,33.02,33.07,33.01,33.07,65700.0,33.02,33.07,33.01,33.07,65700.0
2012-09-19 14:35:00,33.07,33.12,33.05,33.12,63000.0,33.07,33.12,33.05,33.12,63000.0
2012-09-19 14:40:00,33.12,33.13,33.04,33.05,101800.0,33.12,33.13,33.04,33.05,101800.0
2012-09-19 14:45:00,33.05,33.06,33.01,33.06,45700.0,33.05,33.06,33.01,33.06,45700.0
2012-09-19 14:50:00,33.05,33.06,33.03,33.06,45900.0,33.05,33.06,33.03,33.06,45900.0
2012-09-19 14:55:00,33.05,33.06,33.04,33.05,47900.0,33.05,33.06,33.04,33.05,47900.0
2012-09-19 15:00:00,33.05,33.06,33.04,33.05,25100.0,33.05,33.06,33.04,33.05,25100.0
2012-09-19 15:05:00,33.05,33.07,33.04,33.06,40700.0,33.05,33.07,33.04,33.06,40700.0
2012-09-19 15:10:00,33.05,33.14,33.05,33.13,93700.0,33.05,33.14,33.05,33.13,93700.0
2012-09-19 15:15:00,33.13,33.13,33.1,33.12,56700.0,33.13,33.13,33.1,33.12,56700.0
2012-09-19 15:20:00,33.12,33.15,33.08,33.08,80600.0,33.12,33.15,33.08,33.08,80600.0
2012-09-19 15:25:00,33.08,33.17,33.07,33.15,131600.0,33.08,33.17,33.07,33.15,131600.0
2012-09-19 15:30:00,33.14,33.15,33.09,33.09,127900.0,33.14,33.15,33.09,33.09,127900.0
2012-09-19 15:35:00,33.09,33.09,33.05,33.09,108300.0,33.09,33.09,33.05,33.09,108300.0
2012-09-19 15:40:00,33.08,33.12,33.07,33.1,86400.0,33.08,33.12,33.07,33.1,86400.0
2012-09-19 15:45:00,33.11,33.15,33.1,33.14,118600.0,33.11,33.15,33.1,33.14,118600.0
2012-09-19 15:50:00,33.14,33.14,33.08,33.1,182200.0,33.14,33.14,33.08,33.1,182200.0
2012-09-19 15:55:00,33.1,33.16,33.09,33.13,402300.0,33.1,33.16,33.09,33.13,402300.0
2012-09-20 09:30:00,33.3,33.74,33.0,33.22,540400.0,33.3,33.74,33.0,33.22,540400.0
2012-09-20 09:35:00,33.17,33.56,33.07,33.51,328500.0,33.17,33.56,33.07,33.51,328500.0
2012-09-20 09:40:00,33.51,33.58,33.33,33.41,245200.0,33.51,33.58,33.33,33.41,245200.0
2012-09-20 09:45:00,33.42,33.56,33.38,33.53,242700.0,33.42,33.56,33.38,33.53,242700.0
2012-09-20 09:50:00,33.54,33.73,33.52,33.62,402300.0,33.54,33.73,33.52,33.62,402300.0
2012-09-20 09:55:00,33.63,33.97,33.63,33.69,287600.0,33.63,33.97,33.63,33.69,287600.0
2012-09-20 10:00:00,33.69,33.85,33.58,33.76,183500.0,33.69,33.85,33.58,33.76,183500.0
2012-09-20 10:05:00,33.77,33.85,33.76,33.8,142900.0,33.77,33.85,33.76,33.8,142900.0
2012-09-20 10:10:00,33.8,33.85,33.59,33.67,235800.0,33.8,33.85,33.59,33.67,235800.0
2012-09-20 10:15:00,33.67,33.69,33.42,33.43,191500.0,33.67,33.69,33.42,33.43,191500.0
2012-09-20 10:20:00,33.42,33.6,33.34,33.57,202300.0,33.42,33.6,33.34,33.57,202300.0
2012-09-20 10:25:00,33.58,33.67,33.56,33.64,135400.0,33.58,33.67,33.56,33.64,135400.0
2012-09-20 10:30:00,33.65,33.65,33.38,33.41,160100.0,33.65,33.65,33.38,33.41,160100.0
2012-09-20 10:35:00,33.42,33.5,33.41,33.5,127600.0,33.42,33.5,33.41,33.5,127600.0
2012-09-20 10:40:00,33.5,33.52,33.47,33.52,71400.0,33.5,33.52,33.47,33.52,71400.0
2012-09-20 10:45:00,33.52,33.55,33.47,33.55,84200.0,33.52,33.55,33.47,33.55,84200.0
2012-09-20 10:50:00,33.55,33.57,33.43,33.48,375800.0,33.55,33.57,33.43,33.48,375800.0
2012-09-20 10:55:00,33.48,33.53,33.44,33.5,130900.0,33.48,33.53,33.44,33.5,130900.0
2012-09-20 11:00:00,33.5,33.57,33.49,33.57,204800.0,33.5,33.57,33.49,33.57,204800.0
2012-09-20 11:05:00,33.56,33.62,33.52,33.59,110500.0,33.56,33.62,33.52,33.59,110500.0
2012-09-20 11:10:00,33.59,33.72,33.59,33.7,165800.0,33.59,33.72,33.59,33.7,165800.0
2012-09-20 11:15:00,33.7,33.77,33.7,33.76,123100.0,33.7,33.77,33.7,33.76,123100.0
2012-09-20 11:20:00,33.77,33.78,33.71,33.74,88700.0,33.77,33.78,33.71,33.74,88700.0
2012-09-20 11:25:00,33.73,33.84,33.72,33.74,103800.0,33.73,33.84,33.72,33.74,103800.0
2012-09-20 11:30:00,33.74,33.78,33.7,33.77,68300.0,33.74,33.78,33.7,33.77,68300.0
2012-09-20 11:35:00,33.78,33.81,33.73,33.76,55300.0,33.78,33.81,33.73,33.76,55300.0
2012-09-20 11:40:00,33.77,33.78,33.71,33.75,70600.0,33.77,33.78,33.71,33.75,70600.0
2012-09-20 11:45:00,33.75,33.8,33.74,33.76,38700.0,33.75,33.8,33.74,33.76,38700.0
2012-09-20 11:50:00,33.76,33.79,33.76,33.79,24200.0,33.76,33.79,33.76,33.79,24200.0
2012-09-20 11:55:00,33.79,33.8,33.73,33.75,46700.0,33.79,33.8,33.73,33.75,46700.0
2012-09-20 12:00:00,33.74,33.79,33.7,33.71,86500.0,33.74,33.79,33.7,33.71,86500.0
2012-09-20 12:05:00,33.71,33.78,33.71,33.72,111900.0,33.71,33.78,33.71,33.72,111900.0
2012-09-20 12:10:00,33.72,33.76,33.72,33.76,97900.0,33.72,33.76,33.72,33.76,97900.0
2012-09-20 12:15:00,33.77,33.79,33.74,33.78,45600.0,33.77,33.79,33.74,33.78,45600.0
2012-09-20 12:20:00,33.78,33.89,33.77,33.89,84100.0,33.78,33.89,33.77,33.89,84100.0
2012-09-20 12:25:00,33.89,33.92,33.8,33.91,146800.0,33.89,33.92,33.8,33.91,146800.0
2012-09-20 12:30:00,33.91,33.95,33.9,33.94,132200.0,33.91,33.95,33.9,33.94,132200.0
2012-09-20 12:35:00,33.94,33.97,33.94,33.94,211400.0,33.94,33.97,33.94,33.94,211400.0
2012-09-20 12:40:00,33.93,33.97,33.93,33.96,109400.0,33.93,33.97,33.93,33.96,109400.0
2012-09-20 12:45:00,33.97,34.04,33.96,33.97,150900.0,33.97,34.04,33.96,33.97,150900.0
2012-09-20 12:50:00,33.97,34.04,33.95,33.98,95700.0,33.97,34.04,33.95,33.98,95700.0
2012-09-20 12:55:00,33.97,34.1,33.97,34.1,165100.0,33.97,34.1,33.97,34.1,165100.0
2012-09-20 13:00:00,34.09,34.2,34.08,34.19,169700.0,34.09,34.2,34.08,34.19,169700.0
2012-09-20 13:05:00,34.19,34.26,34.18,34.26,186600.0,34.19,34.26,34.18,34.26,186600.0
2012-09-20 13:10:00,34.25,34.3,34.24,34.3,94800.0,34.25,34.3,34.24,34.3,94800.0
2012-09-20 13:15:00,34.29,34.34,34.29,34.34,106100.0,34.29,34.34,34.29,34.34,106100.0
2012-09-20 13:20:00,34.34,34.45,34.34,34.45,160500.0,34.34,34.45,34.34,34.45,160500.0
2012-09-20 13:25:00,34.45,34.55,34.44,34.52,275500.0,34.45,34.55,34.44,34.52,275500.0
2012-09-20 13:30:00,34.5,34.51,34.28,34.28,147600.0,34.5,34.51,34.28,34.28,147600.0
2012-09-20 13:35:00,34.28,34.37,34.23,34.24,103400.0,34.28,34.37,34.23,34.24,103400.0
2012-09-20 13:40:00,34.25,34.28,34.16,34.24,88500.0,34.25,34.28,34.16,34.24,88500.0
2012-09-20 13:45:00,34.24,34.33,34.24,34.33,53700.0,34.24,34.33,34.24,34.33,53700.0
2012-09-20 13:50:00,34.33,34.39,34.33,34.35,113100.0,34.33,34.39,34.33,34.35,113100.0
2012-09-20 13:55:00,34.35,34.36,34.28,34.28,94700.0,34.35,34.36,34.28,34.28,94700.0
2012-09-20 14:00:00,34.29,34.29,34.13,34.17,135500.0,34.29,34.29,34.13,34.17,135500.0
2012-09-20 14:05:00,34.17,34.25,34.12,34.22,97000.0,34.17,34.25,34.12,34.22,97000.0
2012-09-20 14:10:00,34.23,34.25,34.23,34.25,45600.0,34.23,34.25,34.23,34.25,45600.0
2012-09-20 14:15:00,34.25,34.36,34.24,34.32,75600.0,34.25,34.36,34.24,34.32,75600.0
2012-09-20 14:20:00,34.33,34.38,34.28,34.37,88800.0,34.33,34.38,34.28,34.37,88800.0
2012-09-20 14:25:00,34.36,34.43,34.33,34.34,98200.0,34.36,34.43,34.33,34.34,98200.0
2012-09-20 14:30:00,34.34,34.39,34.28,34.28,84600.0,34.34,34.39,34.28,34.28,84600.0
2012-09-20 14:35:00,34.28,34.29,34.19,34.19,71500.0,34.28,34.29,34.19,34.19,71500.0
2012-09-20 14:40:00,34.19,34.22,34.17,34.18,59300.0,34.19,34.22,34.17,34.18,59300.0
2012-09-20 14:45:00,34.18,34.19,34.11,34.12,113000.0,34.18,34.19,34.11,34.12,113000.0
2012-09-20 14:50:00,34.11,34.15,34.02,34.15,158600.0,34.11,34.15,34.02,34.15,158600.0
2012-09-20 14:55:00,34.15,34.26,34.12,34.24,126700.0,34.15,34.26,34.12,34.24,126700.0
2012-09-20 15:00:00,34.23,34.24,34.18,34.22,78800.0,34.23,34.24,34.18,34.22,78800.0
2012-09-20 15:05:00,34.21,34.25,34.17,34.17,129700.0,34.21,34.25,34.17,34.17,129700.0
2012-09-20 15:10:00,34.18,34.2,34.15,34.2,71200.0,34.18,34.2,34.15,34.2,71200.0
2012-09-20 15:15:00,34.2,34.33,34.19,34.33,139000.0,34.2,34.33,34.19,34.33,139000.0
2012-09-20 15:20:00,34.33,34.36,34.29,34.33,188000.0,34.33,34.36,34.29,34.33,188000.0
2012-09-20 15:25:00,34.32,34.39,34.31,34.39,120000.0,34.32,34.39,34.31,34.39,120000.0
2012-09-20 15:30:00,34.39,34.45,34.37,34.4,164300.0,34.39,34.45,34.37,34.4,164300.0
2012-09-20 15:35:00,34.4,34.46,34.39,34.45,271000.0,34.4,34.46,34.39,34.45,271000.0
2012-09-20 15:40:00,34.46,34.5,34.4,34.5,201900.0,34.46,34.5,34.4,34.5,201900.0
2012-09-20 15:45:00,34.49,34.52,34.47,34.47,344700.0,34.49,34.52,34.47,34.47,344700.0
2012-09-20 15:50:00,34.48,34.48,34.42,34.47,259000.0,34.48,34.48,34.42,34.47,259000.0
2012-09-20 15:55:00,34.47,34.54,34.46,34.52,343800.0,34.47,34.54,34.46,34.52,343800.0
2012-09-21 09:30:00,34.36,34.49,34.25,34.36,1283700.0,34.36,34.49,34.25,34.36,1283700.0
2012-09-21 09:35:00,34.38,34.49,34.38,34.44,138500.0,34.38,34.49,34.38,34.44,138500.0
2012-09-21 09:40:00,34.44,34.45,34.19,34.2,105700.0,34.44,34.45,34.19,34.2,105700.0
2012-09-21 09:45:00,34.19,34.25,34.08,34.1,123900.0,34.19,34.25,34.08,34.1,123900.0
2012-09-21 09:50:00,34.1,34.11,33.93,33.99,235200.0,34.1,34.11,33.93,33.99,235200.0
2012-09-21 09:55:00,33.99,34.07,33.94,33.95,62100.0,33.99,34.07,33.94,33.95,62100.0
2012-09-21 10:00:00,33.96,33.96,33.75,33.75,87700.0,33.96,33.96,33.75,33.75,87700.0
2012-09-21 10:05:00,33.75,33.8,33.74,33.76,121500.0,33.75,33.8,33.74,33.76,121500.0
2012-09-21 10:10:00,33.76,33.77,33.67,33.68,129000.0,33.76,33.77,33.67,33.68,129000.0
2012-09-21 10:15:00,33.68,33.7,33.64,33.68,113600.0,33.68,33.7,33.64,33.68,113600.0
2012-09-21 10:20:00,33.68,33.71,33.65,33.69,90300.0,33.68,33.71,33.65,33.69,90300.0
2012-09-21 10:25:00,33.68,33.75,33.68,33.7,76300.0,33.68,33.75,33.68,33.7,76300.0
2012-09-21 10:30:00,33.71,33.72,33.65,33.66,105500.0,33.71,33.72,33.65,33.66,105500.0
2012-09-21 10:35:00,33.66,33.72,33.65,33.72,41800.0,33.66,33.72,33.65,33.72,41800.0
2012-09-21 10:40:00,33.71,33.73,33.56,33.59,471800.0,33.71,33.73,33.56,33.59,471800.0
2012-09-21 10:45:00,33.58,33.59,33.48,33.52,115800.0,33.58,33.59,33.48,33.52,115800.0
2012-09-21 10:50:00,33.52,33.57,33.47,33.48,257100.0,33.52,33.57,33.47,33.48,257100.0
2012-09-21 10:55:00,33.48,33.57,33.47,33.56,102500.0,33.48,33.57,33.47,33.56,102500.0
2012-09-21 11:00:00,33.57,33.7,33.56,33.65,130000.0,33.57,33.7,33.56,33.65,130000.0
2012-09-21 11:05:00,33.65,33.79,33.65,33.79,104300.0,33.65,33.79,33.65,33.79,104300.0
2012-09-21 11:10:00,33.79,33.79,33.73,33.74,73500.0,33.79,33.79,33.73,33.74,73500.0
2012-09-21 11:15:00,33.73,33.79,33.73,33.79,30500.0,33.73,33.79,33.73,33.79,30500.0
2012-09-21 11:20:00,33.79,33.79,33.74,33.75,31000.0,33.79,33.79,33.74,33.75,31000.0
2012-09-21 11:25:00,33.75,33.85,33.75,33.81,71500.0,33.75,33.85,33.75,33.81,71500.0
2012-09-21 11:30:00,33.81,33.81,33.8,33.81,20400.0,33.81,33.81,33.8,33.81,20400.0
2012-09-21 11:35:00,33.8,33.81,33.72,33.72,42600.0,33.8,33.81,33.72,33.72,42600.0
2012-09-21 11:40:00,33.72,33.74,33.71,33.72,47400.0,33.72,33.74,33.71,33.72,47400.0
2012-09-21 11:45:00,33.72,33.8,33.7,33.76,52700.0,33.72,33.8,33.7,33.76,52700.0
2012-09-21 11:50:00,33.77,33.77,33.72,33.75,97000.0,33.77,33.77,33.72,33.75,97000.0
2012-09-21 11:55:00,33.76,33.8,33.74,33.79,40300.0,33.76,33.8,33.74,33.79,40300.0
2012-09-21 12:00:00,33.8,33.87,33.77,33.87,60000.0,33.8,33.87,33.77,33.87,60000.0
2012-09-21 12:05:00,33.87,33.9,33.86,33.87,33100.0,33.87,33.9,33.86,33.87,33100.0
2012-09-21 12:10:00,33.86,33.91,33.84,33.91,34000.0,33.86,33.91,33.84,33.91,34000.0
2012-09-21 12:15:00,33.91,33.93,33.89,33.92,45000.0,33.91,33.93,33.89,33.92,45000.0
2012-09-21 12:20:00,33.92,33.93,33.88,33.89,35400.0,33.92,33.93,33.88,33.89,35400.0
2012-09-21 12:25:00,33.88,33.93,33.86,33.93,62900.0,33.88,33.93,33.86,33.93,62900.0
2012-09-21 12:30:00,33.93,34.0,33.91,34.0,73900.0,33.93,34.0,33.91,34.0,73900.0
2012-09-21 12:35:00,33.99,34.11,33.99,34.08,161300.0,33.99,34.11,33.99,34.08,161300.0
2012-09-21 12:40:00,34.08,34.19,34.08,34.16,111400.0,34.08,34.19,34.08,34.16,111400.0
2012-09-21 12:45:00,34.15,34.19,34.14,34.14,74500.0,34.15,34.19,34.14,34.14,74500.0
2012-09-21 12:50:00,34.14,34.15,34.11,34.14,84700.0,34.14,34.15,34.11,34.14,84700.0
2012-09-21 12:55:00,34.13,34.14,34.04,34.04,55200.0,34.13,34.14,34.04,34.04,55200.0
2012-09-21 13:00:00,34.05,34.08,34.01,34.03,78800.0,34.05,34.08,34.01,34.03,78800.0
2012-09-21 13:05:00,34.03,34.03,33.98,34.01,50600.0,34.03,34.03,33.98,34.01,50600.0
2012-09-21 13:10:00,34.0,34.0,33.92,33.93,26000.0,34.0,34.0,33.92,33.93,26000.0
2012-09-21 13:15:00,33.93,34.05,33.92,34.05,67800.0,33.93,34.05,33.92,34.05,67800.0
2012-09-21 13:20:00,34.05,34.06,33.95,33.95,31900.0,34.05,34.06,33.95,33.95,31900.0
2012-09-21 13:25:00,33.95,33.95,33.9,33.91,44500.0,33.95,33.95,33.9,33.91,44500.0
2012-09-21 13:30:00,33.9,33.96,33.88,33.91,69700.0,33.9,33.96,33.88,33.91,69700.0
2012-09-21 13:35:00,33.91,33.97,33.89,33.96,56300.0,33.91,33.97,33.89,33.96,56300.0
2012-09-21 13:40:00,33.97,34.0,33.97,33.97,45900.0,33.97,34.0,33.97,33.97,45900.0
2012-09-21 13:45:00,33.97,33.97,33.88,33.88,69600.0,33.97,33.97,33.88,33.88,69600.0
2012-09-21 13:50:00,33.88,33.92,33.85,33.9,78300.0,33.88,33.92,33.85,33.9,78300.0
2012-09-21 13:55:00,33.89,33.89,33.8,33.81,87200.0,33.89,33.89,33.8,33.81,87200.0
2012-09-21 14:00:00,33.81,33.82,33.76,33.81,48400.0,33.81,33.82,33.76,33.81,48400.0
2012-09-21 14:05:00,33.82,33.84,33.81,33.83,31400.0,33.82,33.84,33.81,33.83,31400.0
2012-09-21 14:10:00,33.83,33.86,33.83,33.84,61400.0,33.83,33.86,33.83,33.84,61400.0
2012-09-21 14:15:00,33.83,33.85,33.79,33.83,154200.0,33.83,33.85,33.79,33.83,154200.0
2012-09-21 14:20:00,33.83,33.84,33.82,33.82,87200.0,33.83,33.84,33.82,33.82,87200.0
2012-09-21 14:25:00,33.82,33.83,33.79,33.83,41700.0,33.82,33.83,33.79,33.83,41700.0
2012-09-21 14:30:00,33.82,33.84,33.8,33.82,35500.0,33.82,33.84,33.8,33.82,35500.0
2012-09-21 14:35:00,33.82,33.83,33.79,33.79,51900.0,33.82,33.83,33.79,33.79,51900.0
2012-09-21 14:40:00,33.79,33.84,33.79,33.84,87200.0,33.79,33.84,33.79,33.84,87200.0
2012-09-21 14:45:00,33.85,33.85,33.82,33.83,48500.0,33.85,33.85,33.82,33.83,48500.0
2012-09-21 14:50:00,33.83,33.83,33.82,33.83,34500.0,33.83,33.83,33.82,33.83,34500.0
2012-09-21 14:55:00,33.82,33.83,33.77,33.8,89100.0,33.82,33.83,33.77,33.8,89100.0
2012-09-21 15:00:00,33.8,33.81,33.76,33.77,64500.0,33.8,33.81,33.76,33.77,64500.0
2012-09-21 15:05:00,33.78,33.81,33.77,33.79,86000.0,33.78,33.81,33.77,33.79,86000.0
2012-09-21 15:10:00,33.79,33.83,33.78,33.83,52000.0,33.79,33.83,33.78,33.83,52000.0
2012-09-21 15:15:00,33.84,33.85,33.79,33.81,35000.0,33.84,33.85,33.79,33.81,35000.0
2012-09-21 15:20:00,33.8,33.87,33.8,33.87,40500.0,33.8,33.87,33.8,33.87,40500.0
2012-09-21 15:25:00,33.87,33.87,33.78,33.8,76800.0,33.87,33.87,33.78,33.8,76800.0
2012-09-21 15:30:00,33.8,33.82,33.77,33.8,94200.0,33.8,33.82,33.77,33.8,94200.0
2012-09-21 15:35:00,33.79,33.83,33.79,33.81,68400.0,33.79,33.83,33.79,33.81,68400.0
2012-09-21 15:40:00,33.81,33.86,33.81,33.85,80600.0,33.81,33.86,33.81,33.85,80600.0
2012-09-21 15:45:00,33.85,33.86,33.81,33.82,115300.0,33.85,33.86,33.81,33.82,115300.0
2012-09-21 15:50:00,33.81,33.83,33.81,33.81,190000.0,33.81,33.83,33.81,33.81,190000.0
2012-09-21 15:55:00,33.82,33.82,33.8,33.82,270600.0,33.82,33.82,33.8,33.82,270600.0
2012-09-24 09:30:00,33.39,33.59,33.26,33.56,166700.0,33.39,33.59,33.26,33.56,166700.0
2012-09-24 09:35:00,33.58,33.61,33.44,33.57,91300.0,33.58,33.61,33.44,33.57,91300.0
2012-09-24 09:40:00,33.56,33.59,33.46,33.49,219300.0,33.56,33.59,33.46,33.49,219300.0
2012-09-24 09:45:00,33.5,33.52,33.45,33.48,148600.0,33.5,33.52,33.45,33.48,148600.0
2012-09-24 09:50:00,33.48,33.6,33.45,33.56,230600.0,33.48,33.6,33.45,33.56,230600.0
2012-09-24 09:55:00,33.56,33.68,33.55,33.59,184500.0,33.56,33.68,33.55,33.59,184500.0
2012-09-24 10:00:00,33.58,33.75,33.58,33.73,101100.0,33.58,33.75,33.58,33.73,101100.0
2012-09-24 10:05:00,33.73,33.76,33.71,33.72,110800.0,33.73,33.76,33.71,33.72,110800.0
2012-09-24 10:10:00,33.72,33.72,33.58,33.59,70100.0,33.72,33.72,33.58,33.59,70100.0
2012-09-24 10:15:00,33.58,33.64,33.54,33.59,118700.0,33.58,33.64,33.54,33.59,118700.0
2012-09-24 10:20:00,33.58,33.6,33.51,33.53,166600.0,33.58,33.6,33.51,33.53,166600.0
2012-09-24 10:25:00,33.53,33.55,33.46,33.51,124600.0,33.53,33.55,33.46,33.51,124600.0
2012-09-24 10:30:00,33.52,33.6,33.52,33.55,35000.0,33.52,33.6,33.52,33.55,35000.0
2012-09-24 10:35:00,33.56,33.56,33.5,33.52,56300.0,33.56,33.56,33.5,33.52,56300.0
2012-09-24 10:40:00,33.53,33.53,33.47,33.51,40700.0,33.53,33.53,33.47,33.51,40700.0
2012-09-24 10:45:00,33.51,33.54,33.49,33.49,51300.0,33.51,33.54,33.49,33.49,51300.0
2012-09-24 10:50:00,33.49,33.54,33.49,33.52,66400.0,33.49,33.54,33.49,33.52,66400.0
2012-09-24 10:55:00,33.51,33.54,33.47,33.47,68100.0,33.51,33.54,33.47,33.47,68100.0
2012-09-24 11:00:00,33.47,33.53,33.47,33.51,66200.0,33.47,33.53,33.47,33.51,66200.0
2012-09-24 11:05:00,33.51,33.51,33.46,33.48,50000.0,33.51,33.51,33.46,33.48,50000.0
2012-09-24 11:10:00,33.48,33.54,33.48,33.52,84400.0,33.48,33.54,33.48,33.52,84400.0
2012-09-24 11:15:00,33.52,33.54,33.49,33.54,41900.0,33.52,33.54,33.49,33.54,41900.0
2012-09-24 11:20:00,33.55,33.6,33.54,33.55,77400.0,33.55,33.6,33.54,33.55,77400.0
2012-09-24 11:25:00,33.55,33.55,33.5,33.52,46500.0,33.55,33.55,33.5,33.52,46500.0
2012-09-24 11:30:00,33.52,33.54,33.48,33.52,58200.0,33.52,33.54,33.48,33.52,58200.0
2012-09-24 11:35:00,33.52,33.52,33.46,33.46,102900.0,33.52,33.52,33.46,33.46,102900.0
2012-09-24 11:40:00,33.47,33.47,33.4,33.41,89900.0,33.47,33.47,33.4,33.41,89900.0
2012-09-24 11:45:00,33.41,33.42,33.39,33.4,65000.0,33.41,33.42,33.39,33.4,65000.0
2012-09-24 11:50:00,33.39,33.42,33.36,33.41,65700.0,33.39,33.42,33.36,33.41,65700.0
2012-09-24 11:55:00,33.41,33.43,33.38,33.43,30400.0,33.41,33.43,33.38,33.43,30400.0
2012-09-24 12:00:00,33.43,33.43,33.36,33.37,79200.0,33.43,33.43,33.36,33.37,79200.0
2012-09-24 12:05:00,33.37,33.4,33.36,33.39,14000.0,33.37,33.4,33.36,33.39,14000.0
2012-09-24 12:10:00,33.39,33.41,33.39,33.39,58300.0,33.39,33.41,33.39,33.39,58300.0
2012-09-24 12:15:00,33.4,33.4,33.38,33.38,7800.0,33.4,33.4,33.38,33.38,7800.0
2012-09-24 12:20:00,33.38,33.39,33.35,33.36,34600.0,33.38,33.39,33.35,33.36,34600.0
2012-09-24 12:25:00,33.36,33.37,33.35,33.35,24000.0,33.36,33.37,33.35,33.35,24000.0
2012-09-24 12:30:00,33.35,33.37,33.34,33.37,20500.0,33.35,33.37,33.34,33.37,20500.0
2012-09-24 12:35:00,33.37,33.4,33.36,33.38,15600.0,33.37,33.4,33.36,33.38,15600.0
2012-09-24 12:40:00,33.38,33.41,33.37,33.41,34700.0,33.38,33.41,33.37,33.41,34700.0
2012-09-24 12:45:00,33.41,33.42,33.4,33.4,24000.0,33.41,33.42,33.4,33.4,24000.0
2012-09-24 12:50:00,33.39,33.4,33.37,33.38,16400.0,33.39,33.4,33.37,33.38,16400.0
2012-09-24 12:55:00,33.37,33.39,33.36,33.39,16200.0,33.37,33.39,33.36,33.39,16200.0
2012-09-24 13:00:00,33.4,33.43,33.39,33.43,43000.0,33.4,33.43,33.39,33.43,43000.0
2012-09-24 13:05:00,33.43,33.49,33.42,33.49,71700.0,33.43,33.49,33.42,33.49,71700.0
2012-09-24 13:10:00,33.49,33.51,33.47,33.5,33600.0,33.49,33.51,33.47,33.5,33600.0
2012-09-24 13:15:00,33.49,33.49,33.45,33.45,48100.0,33.49,33.49,33.45,33.45,48100.0
2012-09-24 13:20:00,33.46,33.46,33.41,33.44,37300.0,33.46,33.46,33.41,33.44,37300.0
2012-09-24 13:25:00,33.45,33.45,33.4,33.4,10900.0,33.45,33.45,33.4,33.4,10900.0
2012-09-24 13:30:00,33.4,33.41,33.38,33.41,31200.0,33.4,33.41,33.38,33.41,31200.0
2012-09-24 13:35:00,33.41,33.45,33.41,33.44,48300.0,33.41,33.45,33.41,33.44,48300.0
2012-09-24 13:40:00,33.43,33.44,33.34,33.34,88000.0,33.43,33.44,33.34,33.34,88000.0
2012-09-24 13:45:00,33.34,33.36,33.3,33.33,109700.0,33.34,33.36,33.3,33.33,109700.0
2012-09-24 13:50:00,33.33,33.33,33.28,33.33,98600.0,33.33,33.33,33.28,33.33,98600.0
2012-09-24 13:55:00,33.32,33.33,33.27,33.29,135300.0,33.32,33.33,33.27,33.29,135300.0
2012-09-24 14:00:00,33.29,33.34,33.28,33.31,22500.0,33.29,33.34,33.28,33.31,22500.0
2012-09-24 14:05:00,33.31,33.33,33.31,33.33,13400.0,33.31,33.33,33.31,33.33,13400.0
2012-09-24 14:10:00,33.33,33.36,33.32,33.35,15800.0,33.33,33.36,33.32,33.35,15800.0
2012-09-24 14:15:00,33.35,33.36,33.33,33.35,90400.0,33.35,33.36,33.33,33.35,90400.0
2012-09-24 14:20:00,33.34,33.35,33.33,33.33,41800.0,33.34,33.35,33.33,33.33,41800.0
2012-09-24 14:25:00,33.33,33.38,33.33,33.38,26300.0,33.33,33.38,33.33,33.38,26300.0
2012-09-24 14:30:00,33.38,33.38,33.36,33.36,21200.0,33.38,33.38,33.36,33.36,21200.0
2012-09-24 14:35:00,33.37,33.39,33.36,33.38,32600.0,33.37,33.39,33.36,33.38,32600.0
2012-09-24 14:40:00,33.38,33.39,33.35,33.35,57600.0,33.38,33.39,33.35,33.35,57600.0
2012-09-24 14:45:00,33.35,33.36,33.34,33.36,20800.0,33.35,33.36,33.34,33.36,20800.0
2012-09-24 14:50:00,33.35,33.43,33.35,33.43,69100.0,33.35,33.43,33.35,33.43,69100.0
2012-09-24 14:55:00,33.43,33.43,33.4,33.42,21500.0,33.43,33.43,33.4,33.42,21500.0
2012-09-24 15:00:00,33.42,33.43,33.39,33.4,29700.0,33.42,33.43,33.39,33.4,29700.0
2012-09-24 15:05:00,33.39,33.43,33.39,33.43,31200.0,33.39,33.43,33.39,33.43,31200.0
2012-09-24 15:10:00,33.43,33.43,33.41,33.41,32100.0,33.43,33.43,33.41,33.41,32100.0
2012-09-24 15:15:00,33.42,33.44,33.41,33.44,56000.0,33.42,33.44,33.41,33.44,56000.0
2012-09-24 15:20:00,33.44,33.45,33.42,33.42,61600.0,33.44,33.45,33.42,33.42,61600.0
2012-09-24 15:25:00,33.43,33.5,33.43,33.5,86600.0,33.43,33.5,33.43,33.5,86600.0
2012-09-24 15:30:00,33.49,33.5,33.45,33.46,36400.0,33.49,33.5,33.45,33.46,36400.0
2012-09-24 15:35:00,33.46,33.49,33.45,33.48,42400.0,33.46,33.49,33.45,33.48,42400.0
2012-09-24 15:40:00,33.48,33.48,33.45,33.46,44600.0,33.48,33.48,33.45,33.46,44600.0
2012-09-24 15:45:00,33.45,33.45,33.41,33.45,63200.0,33.45,33.45,33.41,33.45,63200.0
2012-09-24 15:50:00,33.44,33.45,33.37,33.39,188700.0,33.44,33.45,33.37,33.39,188700.0
2012-09-24 15:55:00,33.38,33.42,33.38,33.4,114500.0,33.38,33.42,33.38,33.4,114500.0
2012-09-25 09:30:00,33.7,33.75,33.53,33.58,103200.0,33.7,33.75,33.53,33.58,103200.0
2012-09-25 09:35:00,33.58,33.61,33.44,33.44,115800.0,33.58,33.61,33.44,33.44,115800.0
2012-09-25 09:40:00,33.44,33.53,33.34,33.4,98900.0,33.44,33.53,33.34,33.4,98900.0
2012-09-25 09:45:00,33.41,33.46,33.27,33.27,223200.0,33.41,33.46,33.27,33.27,223200.0
2012-09-25 09:50:00,33.27,33.35,33.23,33.33,34000.0,33.27,33.35,33.23,33.33,34000.0
2012-09-25 09:55:00,33.33,33.34,33.27,33.31,31300.0,33.33,33.34,33.27,33.31,31300.0
2012-09-25 10:00:00,33.31,33.44,33.31,33.42,169300.0,33.31,33.44,33.31,33.42,169300.0
2012-09-25 10:05:00,33.42,33.47,33.4,33.47,46700.0,33.42,33.47,33.4,33.47,46700.0
2012-09-25 10:10:00,33.47,33.49,33.43,33.45,89100.0,33.47,33.49,33.43,33.45,89100.0
2012-09-25 10:15:00,33.45,33.46,33.4,33.42,61800.0,33.45,33.46,33.4,33.42,61800.0
2012-09-25 10:20:00,33.43,33.43,33.29,33.36,220900.0,33.43,33.43,33.29,33.36,220900.0
2012-09-25 10:25:00,33.37,33.39,33.31,33.34,170700.0,33.37,33.39,33.31,33.34,170700.0
2012-09-25 10:30:00,33.34,33.38,33.33,33.35,87000.0,33.34,33.38,33.33,33.35,87000.0
2012-09-25 10:35:00,33.34,33.38,33.32,33.32,45900.0,33.34,33.38,33.32,33.32,45900.0
2012-09-25 10:40:00,33.32,33.35,33.3,33.34,42100.0,33.32,33.35,33.3,33.34,42100.0
2012-09-25 10:45:00,33.35,33.42,33.35,33.38,63500.0,33.35,33.42,33.35,33.38,63500.0
2012-09-25 10:50:00,33.38,33.44,33.38,33.41,68100.0,33.38,33.44,33.38,33.41,68100.0
2012-09-25 10:55:00,33.41,33.45,33.34,33.35,419400.0,33.41,33.45,33.34,33.35,419400.0
2012-09-25 11:00:00,33.35,33.41,33.35,33.39,26100.0,33.35,33.41,33.35,33.39,26100.0
2012-09-25 11:05:00,33.38,33.42,33.35,33.42,42100.0,33.38,33.42,33.35,33.42,42100.0
2012-09-25 11:10:00,33.42,33.47,33.42,33.46,30200.0,33.42,33.47,33.42,33.46,30200.0
2012-09-25 11:15:00,33.47,33.52,33.45,33.51,150800.0,33.47,33.52,33.45,33.51,150800.0
2012-09-25 11:20:00,33.52,33.54,33.51,33.53,62400.0,33.52,33.54,33.51,33.53,62400.0
2012-09-25 11:25:00,33.54,33.55,33.46,33.46,161200.0,33.54,33.55,33.46,33.46,161200.0
2012-09-25 11:30:00,33.47,33.52,33.45,33.51,155100.0,33.47,33.52,33.45,33.51,155100.0
2012-09-25 11:35:00,33.52,33.52,33.44,33.45,43000.0,33.52,33.52,33.44,33.45,43000.0
2012-09-25 11:40:00,33.45,33.49,33.42,33.42,74800.0,33.45,33.49,33.42,33.42,74800.0
2012-09-25 11:45:00,33.41,33.45,33.39,33.4,129500.0,33.41,33.45,33.39,33.4,129500.0
2012-09-25 11:50:00,33.39,33.39,33.35,33.37,23100.0,33.39,33.39,33.35,33.37,23100.0
2012-09-25 11:55:00,33.36,33.38,33.35,33.36,13000.0,33.36,33.38,33.35,33.36,13000.0
2012-09-25 12:00:00,33.36,33.37,33.32,33.34,33800.0,33.36,33.37,33.32,33.34,33800.0
2012-09-25 12:05:00,33.35,33.38,33.34,33.37,23800.0,33.35,33.38,33.34,33.37,23800.0
2012-09-25 12:10:00,33.38,33.41,33.37,33.38,78800.0,33.38,33.41,33.37,33.38,78800.0
2012-09-25 12:15:00,33.38,33.41,33.37,33.38,99800.0,33.38,33.41,33.37,33.38,99800.0
2012-09-25 12:20:00,33.39,33.39,33.36,33.37,18300.0,33.39,33.39,33.36,33.37,18300.0
2012-09-25 12:25:00,33.37,33.38,33.37,33.38,3000.0,33.37,33.38,33.37,33.38,3000.0
2012-09-25 12:30:00,33.37,33.39,33.36,33.37,50100.0,33.37,33.39,33.36,33.37,50100.0
2012-09-25 12:35:00,33.37,33.37,33.3,33.3,82500.0,33.37,33.37,33.3,33.3,82500.0
2012-09-25 12:40:00,33.3,33.33,33.24,33.25,81500.0,33.3,33.33,33.24,33.25,81500.0
2012-09-25 12:45:00,33.25,33.31,33.24,33.31,64600.0,33.25,33.31,33.24,33.31,64600.0
2012-09-25 12:50:00,33.32,33.32,33.28,33.29,53400.0,33.32,33.32,33.28,33.29,53400.0
2012-09-25 12:55:00,33.29,33.34,33.28,33.33,23200.0,33.29,33.34,33.28,33.33,23200.0
2012-09-25 13:00:00,33.32,33.32,33.27,33.31,58600.0,33.32,33.32,33.27,33.31,58600.0
2012-09-25 13:05:00,33.32,33.34,33.29,33.29,19200.0,33.32,33.34,33.29,33.29,19200.0
2012-09-25 13:10:00,33.29,33.3,33.29,33.3,51100.0,33.29,33.3,33.29,33.3,51100.0
2012-09-25 13:15:00,33.29,33.31,33.27,33.28,21700.0,33.29,33.31,33.27,33.28,21700.0
2012-09-25 13:20:00,33.29,33.3,33.26,33.3,38500.0,33.29,33.3,33.26,33.3,38500.0
2012-09-25 13:25:00,33.3,33.3,33.27,33.27,11000.0,33.3,33.3,33.27,33.27,11000.0
2012-09-25 13:30:00,33.27,33.32,33.25,33.32,60100.0,33.27,33.32,33.25,33.32,60100.0
2012-09-25 13:35:00,33.32,33.33,33.24,33.26,89400.0,33.32,33.33,33.24,33.26,89400.0
2012-09-25 13:40:00,33.27,33.28,33.21,33.21,28700.0,33.27,33.28,33.21,33.21,28700.0
2012-09-25 13:45:00,33.22,33.24,33.2,33.23,26000.0,33.22,33.24,33.2,33.23,26000.0
2012-09-25 13:50:00,33.23,33.26,33.23,33.25,10900.0,33.23,33.26,33.23,33.25,10900.0
2012-09-25 13:55:00,33.25,33.32,33.24,33.31,51100.0,33.25,33.32,33.24,33.31,51100.0
2012-09-25 14:00:00,33.31,33.31,33.27,33.27,29900.0,33.31,33.31,33.27,33.27,29900.0
2012-09-25 14:05:00,33.27,33.27,33.25,33.26,26900.0,33.27,33.27,33.25,33.26,26900.0
2012-09-25 14:10:00,33.26,33.28,33.23,33.25,38500.0,33.26,33.28,33.23,33.25,38500.0
2012-09-25 14:15:00,33.25,33.29,33.21,33.22,45300.0,33.25,33.29,33.21,33.22,45300.0
2012-09-25 14:20:00,33.22,33.23,33.19,33.23,37900.0,33.22,33.23,33.19,33.23,37900.0
2012-09-25 14:25:00,33.22,33.23,33.18,33.2,30900.0,33.22,33.23,33.18,33.2,30900.0
2012-09-25 14:30:00,33.2,33.25,33.19,33.25,29500.0,33.2,33.25,33.19,33.25,29500.0
2012-09-25 14:35:00,33.25,33.26,33.23,33.24,23500.0,33.25,33.26,33.23,33.24,23500.0
2012-09-25 14:40:00,33.23,33.26,33.23,33.26,26200.0,33.23,33.26,33.23,33.26,26200.0
2012-09-25 14:45:00,33.25,33.26,33.17,33.2,43900.0,33.25,33.26,33.17,33.2,43900.0
2012-09-25 14:50:00,33.2,33.2,33.15,33.16,34800.0,33.2,33.2,33.15,33.16,34800.0
2012-09-25 14:55:00,33.17,33.17,33.06,33.08,71700.0,33.17,33.17,33.06,33.08,71700.0
2012-09-25 15:00:00,33.07,33.12,33.06,33.11,62200.0,33.07,33.12,33.06,33.11,62200.0
2012-09-25 15:05:00,33.11,33.11,33.04,33.04,71000.0,33.11,33.11,33.04,33.04,71000.0
2012-09-25 15:10:00,33.04,33.04,32.93,33.0,132900.0,33.04,33.04,32.93,33.0,132900.0
2012-09-25 15:15:00,33.0,33.06,32.99,33.05,89200.0,33.0,33.06,32.99,33.05,89200.0
2012-09-25 15:20:00,33.04,33.12,33.02,33.07,74100.0,33.04,33.12,33.02,33.07,74100.0
2012-09-25 15:25:00,33.08,33.09,33.02,33.06,60500.0,33.08,33.09,33.02,33.06,60500.0
2012-09-25 15:30:00,33.05,33.08,33.03,33.05,80600.0,33.05,33.08,33.03,33.05,80600.0
2012-09-25 15:35:00,33.05,33.09,32.95,32.95,134100.0,33.05,33.09,32.95,32.95,134100.0
2012-09-25 15:40:00,32.95,32.98,32.94,32.97,94400.0,32.95,32.98,32.94,32.97,94400.0
2012-09-25 15:45:00,32.96,32.96,32.91,32.93,114900.0,32.96,32.96,32.91,32.93,114900.0
2012-09-25 15:50:00,32.92,32.93,32.87,32.93,179000.0,32.92,32.93,32.87,32.93,179000.0
2012-09-25 15:55:00,32.93,32.93,32.87,32.88,178500.0,32.93,32.93,32.87,32.88,178500.0
2012-09-26 09:30:00,32.91,32.98,32.79,32.84,78900.0,32.91,32.98,32.79,32.84,78900.0
2012-09-26 09:35:00,32.84,32.84,32.68,32.72,179400.0,32.84,32.84,32.68,32.72,179400.0
2012-09-26 09:40:00,32.73,32.74,32.58,32.74,85600.0,32.73,32.74,32.58,32.74,85600.0
2012-09-26 09:45:00,32.74,32.77,32.64,32.74,33700.0,32.74,32.77,32.64,32.74,33700.0
2012-09-26 09:50:00,32.74,32.75,32.6,32.7,196700.0,32.74,32.75,32.6,32.7,196700.0
2012-09-26 09:55:00,32.71,32.76,32.71,32.74,32700.0,32.71,32.76,32.71,32.74,32700.0
2012-09-26 10:00:00,32.75,32.75,32.64,32.73,36600.0,32.75,32.75,32.64,32.73,36600.0
2012-09-26 10:05:00,32.72,32.72,32.64,32.68,31100.0,32.72,32.72,32.64,32.68,31100.0
2012-09-26 10:10:00,32.68,32.69,32.61,32.67,28600.0,32.68,32.69,32.61,32.67,28600.0
2012-09-26 10:15:00,32.66,32.66,32.55,32.61,232100.0,32.66,32.66,32.55,32.61,232100.0
2012-09-26 10:20:00,32.6,32.61,32.5,32.52,34300.0,32.6,32.61,32.5,32.52,34300.0
2012-09-26 10:25:00,32.51,32.52,32.45,32.45,30600.0,32.51,32.52,32.45,32.45,30600.0
2012-09-26 10:30:00,32.45,32.54,32.44,32.53,50100.0,32.45,32.54,32.44,32.53,50100.0
2012-09-26 10:35:00,32.54,32.55,32.42,32.45,45300.0,32.54,32.55,32.42,32.45,45300.0
2012-09-26 10:40:00,32.44,32.51,32.43,32.44,48100.0,32.44,32.51,32.43,32.44,48100.0
2012-09-26 10:45:00,32.44,32.49,32.42,32.49,46300.0,32.44,32.49,32.42,32.49,46300.0
2012-09-26 10:50:00,32.49,32.56,32.46,32.54,42900.0,32.49,32.56,32.46,32.54,42900.0
2012-09-26 10:55:00,32.55,32.56,32.48,32.49,38800.0,32.55,32.56,32.48,32.49,38800.0
2012-09-26 11:00:00,32.49,32.58,32.48,32.56,38700.0,32.49,32.58,32.48,32.56,38700.0
2012-09-26 11:05:00,32.57,32.62,32.55,32.6,32300.0,32.57,32.62,32.55,32.6,32300.0
2012-09-26 11:10:00,32.59,32.59,32.55,32.59,24500.0,32.59,32.59,32.55,32.59,24500.0
2012-09-26 11:15:00,32.59,32.69,32.58,32.68,38200.0,32.59,32.69,32.58,32.68,38200.0
2012-09-26 11:20:00,32.67,32.68,32.62,32.64,14400.0,32.67,32.68,32.62,32.64,14400.0
2012-09-26 11:25:00,32.64,32.71,32.61,32.69,236100.0,32.64,32.71,32.61,32.69,236100.0
2012-09-26 11:30:00,32.68,32.69,32.55,32.57,22500.0,32.68,32.69,32.55,32.57,22500.0
2012-09-26 11:35:00,32.55,32.56,32.54,32.56,12700.0,32.55,32.56,32.54,32.56,12700.0
2012-09-26 11:40:00,32.56,32.63,32.56,32.62,23100.0,32.56,32.63,32.56,32.62,23100.0
2012-09-26 11:45:00,32.62,32.65,32.62,32.62,20900.0,32.62,32.65,32.62,32.62,20900.0
2012-09-26 11:50:00,32.63,32.67,32.62,32.67,14700.0,32.63,32.67,32.62,32.67,14700.0
2012-09-26 11:55:00,32.68,32.7,32.6,32.61,11700.0,32.68,32.7,32.6,32.61,11700.0
2012-09-26 12:00:00,32.61,32.66,32.61,32.66,10800.0,32.61,32.66,32.61,32.66,10800.0
2012-09-26 12:05:00,32.65,32.68,32.63,32.66,19100.0,32.65,32.68,32.63,32.66,19100.0
2012-09-26 12:10:00,32.66,32.7,32.62,32.64,24200.0,32.66,32.7,32.62,32.64,24200.0
2012-09-26 12:15:00,32.65,32.66,32.63,32.63,11200.0,32.65,32.66,32.63,32.63,11200.0
2012-09-26 12:20:00,32.63,32.64,32.57,32.58,19200.0,32.63,32.64,32.57,32.58,19200.0
2012-09-26 12:25:00,32.59,32.61,32.58,32.59,15200.0,32.59,32.61,32.58,32.59,15200.0
2012-09-26 12:30:00,32.59,32.6,32.57,32.59,7900.0,32.59,32.6,32.57,32.59,7900.0
2012-09-26 12:35:00,32.59,32.62,32.59,32.62,9200.0,32.59,32.62,32.59,32.62,9200.0
2012-09-26 12:40:00,32.62,32.68,32.62,32.64,80900.0,32.62,32.68,32.62,32.64,80900.0
2012-09-26 12:45:00,32.64,32.65,32.6,32.61,11200.0,32.64,32.65,32.6,32.61,11200.0
2012-09-26 12:50:00,32.6,32.61,32.57,32.59,9900.0,32.6,32.61,32.57,32.59,9900.0
2012-09-26 12:55:00,32.6,32.67,32.6,32.65,23100.0,32.6,32.67,32.6,32.65,23100.0
2012-09-26 13:00:00,32.65,32.65,32.62,32.62,11200.0,32.65,32.65,32.62,32.62,11200.0
2012-09-26 13:05:00,32.62,32.66,32.61,32.64,18500.0,32.62,32.66,32.61,32.64,18500.0
2012-09-26 13:10:00,32.64,32.66,32.62,32.62,12400.0,32.64,32.66,32.62,32.62,12400.0
2012-09-26 13:15:00,32.62,32.65,32.59,32.65,51700.0,32.62,32.65,32.59,32.65,51700.0
2012-09-26 13:20:00,32.64,32.69,32.64,32.69,37400.0,32.64,32.69,32.64,32.69,37400.0
2012-09-26 13:25:00,32.69,32.73,32.68,32.7,23200.0,32.69,32.73,32.68,32.7,23200.0
2012-09-26 13:30:00,32.71,32.72,32.69,32.72,14500.0,32.71,32.72,32.69,32.72,14500.0
2012-09-26 13:35:00,32.72,32.73,32.7,32.7,15600.0,32.72,32.73,32.7,32.7,15600.0
2012-09-26 13:40:00,32.69,32.71,32.68,32.68,15100.0,32.69,32.71,32.68,32.68,15100.0
2012-09-26 13:45:00,32.69,32.7,32.63,32.65,20400.0,32.69,32.7,32.63,32.65,20400.0
2012-09-26 13:50:00,32.64,32.67,32.63,32.63,16900.0,32.64,32.67,32.63,32.63,16900.0
2012-09-26 13:55:00,32.64,32.64,32.56,32.56,21000.0,32.64,32.64,32.56,32.56,21000.0
2012-09-26 14:00:00,32.57,32.63,32.57,32.61,19000.0,32.57,32.63,32.57,32.61,19000.0
2012-09-26 14:05:00,32.61,32.64,32.59,32.62,33100.0,32.61,32.64,32.59,32.62,33100.0
2012-09-26 14:10:00,32.62,32.64,32.6,32.61,25500.0,32.62,32.64,32.6,32.61,25500.0
2012-09-26 14:15:00,32.62,32.64,32.6,32.62,12800.0,32.62,32.64,32.6,32.62,12800.0
2012-09-26 14:20:00,32.63,32.65,32.61,32.62,18500.0,32.63,32.65,32.61,32.62,18500.0
2012-09-26 14:25:00,32.63,32.66,32.58,32.58,24800.0,32.63,32.66,32.58,32.58,24800.0
2012-09-26 14:30:00,32.58,32.6,32.54,32.6,39200.0,32.58,32.6,32.54,32.6,39200.0
2012-09-26 14:35:00,32.59,32.6,32.57,32.57,21500.0,32.59,32.6,32.57,32.57,21500.0
2012-09-26 14:40:00,32.58,32.58,32.56,32.57,13100.0,32.58,32.58,32.56,32.57,13100.0
2012-09-26 14:45:00,32.57,32.59,32.54,32.56,21500.0,32.57,32.59,32.54,32.56,21500.0
2012-09-26 14:50:00,32.55,32.55,32.54,32.55,15300.0,32.55,32.55,32.54,32.55,15300.0
2012-09-26 14:55:00,32.56,32.58,32.54,32.57,27500.0,32.56,32.58,32.54,32.57,27500.0
2012-09-26 15:00:00,32.57,32.58,32.54,32.54,17000.0,32.57,32.58,32.54,32.54,17000.0
2012-09-26 15:05:00,32.54,32.55,32.5,32.51,25200.0,32.54,32.55,32.5,32.51,25200.0
2012-09-26 15:10:00,32.52,32.55,32.51,32.54,21300.0,32.52,32.55,32.51,32.54,21300.0
2012-09-26 15:15:00,32.54,32.59,32.52,32.54,54200.0,32.54,32.59,32.52,32.54,54200.0
2012-09-26 15:20:00,32.55,32.57,32.52,32.52,24600.0,32.55,32.57,32.52,32.52,24600.0
2012-09-26 15:25:00,32.52,32.55,32.5,32.5,48300.0,32.52,32.55,32.5,32.5,48300.0
2012-09-26 15:30:00,32.5,32.55,32.49,32.53,50600.0,32.5,32.55,32.49,32.53,50600.0
2012-09-26 15:35:00,32.53,32.54,32.48,32.51,40100.0,32.53,32.54,32.48,32.51,40100.0
2012-09-26 15:40:00,32.51,32.55,32.5,32.55,33400.0,32.51,32.55,32.5,32.55,33400.0
2012-09-26 15:45:00,32.55,32.55,32.49,32.5,72100.0,32.55,32.55,32.49,32.5,72100.0
2012-09-26 15:50:00,32.5,32.54,32.47,32.53,107500.0,32.5,32.54,32.47,32.53,107500.0
2012-09-26 15:55:00,32.52,32.54,32.5,32.54,203100.0,32.52,32.54,32.5,32.54,203100.0
2012-09-27 09:30:00,32.67,32.7,32.5,32.52,76800.0,32.67,32.7,32.5,32.52,76800.0
2012-09-27 09:35:00,32.51,32.59,32.5,32.54,45300.0,32.51,32.59,32.5,32.54,45300.0
2012-09-27 09:40:00,32.54,32.61,32.53,32.57,25200.0,32.54,32.61,32.53,32.57,25200.0
2012-09-27 09:45:00,32.55,32.55,32.45,32.45,37200.0,32.55,32.55,32.45,32.45,37200.0
2012-09-27 09:50:00,32.45,32.54,32.43,32.54,169200.0,32.45,32.54,32.43,32.54,169200.0
2012-09-27 09:55:00,32.53,32.55,32.49,32.55,21300.0,32.53,32.55,32.49,32.55,21300.0
2012-09-27 10:00:00,32.54,32.59,32.45,32.46,109300.0,32.54,32.59,32.45,32.46,109300.0
2012-09-27 10:05:00,32.47,32.52,32.46,32.51,16200.0,32.47,32.52,32.46,32.51,16200.0
2012-09-27 10:10:00,32.5,32.58,32.48,32.56,10900.0,32.5,32.58,32.48,32.56,10900.0
2012-09-27 10:15:00,32.57,32.66,32.55,32.62,175600.0,32.57,32.66,32.55,32.62,175600.0
2012-09-27 10:20:00,32.63,32.65,32.56,32.58,260500.0,32.63,32.65,32.56,32.58,260500.0
2012-09-27 10:25:00,32.57,32.6,32.55,32.6,47800.0,32.57,32.6,32.55,32.6,47800.0
2012-09-27 10:30:00,32.6,32.71,32.58,32.71,27600.0,32.6,32.71,32.58,32.71,27600.0
2012-09-27 10:35:00,32.7,32.7,32.63,32.63,34100.0,32.7,32.7,32.63,32.63,34100.0
2012-09-27 10:40:00,32.64,32.67,32.59,32.59,116600.0,32.64,32.67,32.59,32.59,116600.0
2012-09-27 10:45:00,32.59,32.61,32.55,32.6,33900.0,32.59,32.61,32.55,32.6,33900.0
2012-09-27 10:50:00,32.59,32.62,32.58,32.58,12900.0,32.59,32.62,32.58,32.58,12900.0
2012-09-27 10:55:00,32.58,32.62,32.57,32.58,11200.0,32.58,32.62,32.57,32.58,11200.0
2012-09-27 11:00:00,32.58,32.61,32.58,32.58,13400.0,32.58,32.61,32.58,32.58,13400.0
2012-09-27 11:05:00,32.58,32.59,32.52,32.52,22800.0,32.58,32.59,32.52,32.52,22800.0
2012-09-27 11:10:00,32.54,32.55,32.5,32.53,23400.0,32.54,32.55,32.5,32.53,23400.0
2012-09-27 11:15:00,32.53,32.55,32.52,32.52,11200.0,32.53,32.55,32.52,32.52,11200.0
2012-09-27 11:20:00,32.53,32.57,32.5,32.51,46900.0,32.53,32.57,32.5,32.51,46900.0
2012-09-27 11:25:00,32.52,32.54,32.46,32.54,45700.0,32.52,32.54,32.46,32.54,45700.0
2012-09-27 11:30:00,32.53,32.54,32.49,32.54,23800.0,32.53,32.54,32.49,32.54,23800.0
2012-09-27 11:35:00,32.55,32.58,32.55,32.57,10300.0,32.55,32.58,32.55,32.57,10300.0
2012-09-27 11:40:00,32.58,32.61,32.57,32.57,16600.0,32.58,32.61,32.57,32.57,16600.0
2012-09-27 11:45:00,32.58,32.62,32.58,32.62,12100.0,32.58,32.62,32.58,32.62,12100.0
2012-09-27 11:50:00,32.62,32.63,32.59,32.62,18700.0,32.62,32.63,32.59,32.62,18700.0
2012-09-27 11:55:00,32.61,32.71,32.61,32.7,19600.0,32.61,32.71,32.61,32.7,19600.0
2012-09-27 12:00:00,32.7,32.76,32.69,32.76,22600.0,32.7,32.76,32.69,32.76,22600.0
2012-09-27 12:05:00,32.76,32.81,32.76,32.77,23500.0,32.76,32.81,32.76,32.77,23500.0
2012-09-27 12:10:00,32.78,32.81,32.78,32.78,11900.0,32.78,32.81,32.78,32.78,11900.0
2012-09-27 12:15:00,32.79,32.8,32.76,32.78,13500.0,32.79,32.8,32.76,32.78,13500.0
2012-09-27 12:20:00,32.78,32.79,32.73,32.75,31700.0,32.78,32.79,32.73,32.75,31700.0
2012-09-27 12:25:00,32.76,32.87,32.75,32.84,38800.0,32.76,32.87,32.75,32.84,38800.0
2012-09-27 12:30:00,32.84,32.9,32.84,32.85,24600.0,32.84,32.9,32.84,32.85,24600.0
2012-09-27 12:35:00,32.85,32.86,32.83,32.86,10200.0,32.85,32.86,32.83,32.86,10200.0
2012-09-27 12:40:00,32.87,32.87,32.8,32.82,33400.0,32.87,32.87,32.8,32.82,33400.0
2012-09-27 12:45:00,32.81,32.82,32.74,32.74,90900.0,32.81,32.82,32.74,32.74,90900.0
2012-09-27 12:50:00,32.73,32.74,32.71,32.71,50600.0,32.73,32.74,32.71,32.71,50600.0
2012-09-27 12:55:00,32.71,32.75,32.71,32.74,27300.0,32.71,32.75,32.71,32.74,27300.0
2012-09-27 13:00:00,32.74,32.75,32.73,32.75,13700.0,32.74,32.75,32.73,32.75,13700.0
2012-09-27 13:05:00,32.75,32.77,32.73,32.73,27100.0,32.75,32.77,32.73,32.73,27100.0
2012-09-27 13:10:00,32.73,32.75,32.73,32.75,19800.0,32.73,32.75,32.73,32.75,19800.0
2012-09-27 13:15:00,32.75,32.79,32.75,32.78,24600.0,32.75,32.79,32.75,32.78,24600.0
2012-09-27 13:20:00,32.78,32.78,32.75,32.75,10500.0,32.78,32.78,32.75,32.75,10500.0
2012-09-27 13:25:00,32.76,32.79,32.75,32.79,30800.0,32.76,32.79,32.75,32.79,30800.0
2012-09-27 13:30:00,32.78,32.8,32.78,32.8,12400.0,32.78,32.8,32.78,32.8,12400.0
2012-09-27 13:35:00,32.8,32.87,32.8,32.87,14000.0,32.8,32.87,32.8,32.87,14000.0
2012-09-27 13:40:00,32.87,32.88,32.84,32.86,24900.0,32.87,32.88,32.84,32.86,24900.0
2012-09-27 13:45:00,32.85,32.86,32.83,32.85,19200.0,32.85,32.86,32.83,32.85,19200.0
2012-09-27 13:50:00,32.85,32.88,32.81,32.84,94300.0,32.85,32.88,32.81,32.84,94300.0
2012-09-27 13:55:00,32.84,32.85,32.83,32.84,17300.0,32.84,32.85,32.83,32.84,17300.0
2012-09-27 14:00:00,32.84,32.88,32.84,32.84,18600.0,32.84,32.88,32.84,32.84,18600.0
2012-09-27 14:05:00,32.85,32.87,32.85,32.86,11300.0,32.85,32.87,32.85,32.86,11300.0
2012-09-27 14:10:00,32.85,32.9,32.85,32.89,17400.0,32.85,32.9,32.85,32.89,17400.0
2012-09-27 14:15:00,32.89,32.89,32.85,32.86,35500.0,32.89,32.89,32.85,32.86,35500.0
2012-09-27 14:20:00,32.86,32.89,32.85,32.89,21200.0,32.86,32.89,32.85,32.89,21200.0
2012-09-27 14:25:00,32.89,32.89,32.86,32.88,18400.0,32.89,32.89,32.86,32.88,18400.0
2012-09-27 14:30:00,32.88,32.92,32.88,32.92,20200.0,32.88,32.92,32.88,32.92,20200.0
2012-09-27 14:35:00,32.92,32.92,32.9,32.91,17400.0,32.92,32.92,32.9,32.91,17400.0
2012-09-27 14:40:00,32.91,32.92,32.9,32.91,9300.0,32.91,32.92,32.9,32.91,9300.0
2012-09-27 14:45:00,32.92,32.94,32.91,32.92,105100.0,32.92,32.94,32.91,32.92,105100.0
2012-09-27 14:50:00,32.92,32.92,32.8,32.81,94800.0,32.92,32.92,32.8,32.81,94800.0
2012-09-27 14:55:00,32.81,32.83,32.8,32.83,52200.0,32.81,32.83,32.8,32.83,52200.0
2012-09-27 15:00:00,32.83,32.88,32.83,32.86,53900.0,32.83,32.88,32.83,32.86,53900.0
2012-09-27 15:05:00,32.86,32.86,32.84,32.84,17100.0,32.86,32.86,32.84,32.84,17100.0
2012-09-27 15:10:00,32.84,32.84,32.82,32.82,41900.0,32.84,32.84,32.82,32.82,41900.0
2012-09-27 15:15:00,32.81,32.82,32.8,32.81,38600.0,32.81,32.82,32.8,32.81,38600.0
2012-09-27 15:20:00,32.8,32.83,32.8,32.82,33700.0,32.8,32.83,32.8,32.82,33700.0
2012-09-27 15:25:00,32.82,32.85,32.82,32.83,36100.0,32.82,32.85,32.82,32.83,36100.0
2012-09-27 15:30:00,32.83,32.87,32.81,32.87,28800.0,32.83,32.87,32.81,32.87,28800.0
2012-09-27 15:35:00,32.86,32.89,32.85,32.85,68700.0,32.86,32.89,32.85,32.85,68700.0
2012-09-27 15:40:00,32.84,32.89,32.84,32.86,33300.0,32.84,32.89,32.84,32.86,33300.0
2012-09-27 15:45:00,32.86,32.86,32.8,32.82,44000.0,32.86,32.86,32.8,32.82,44000.0
2012-09-27 15:50:00,32.82,32.84,32.8,32.82,69400.0,32.82,32.84,32.8,32.82,69400.0
2012-09-27 15:55:00,32.81,32.83,32.79,32.8,233600.0,32.81,32.83,32.79,32.8,233600.0
2012-09-28 09:30:00,32.62,32.68,32.58,32.63,49400.0,32.62,32.68,32.58,32.63,49400.0
2012-09-28 09:35:00,32.64,32.82,32.62,32.81,28800.0,32.64,32.82,32.62,32.81,28800.0
2012-09-28 09:40:00,32.81,32.93,32.79,32.82,80100.0,32.81,32.93,32.79,32.82,80100.0
2012-09-28 09:45:00,32.82,32.83,32.59,32.65,41800.0,32.82,32.83,32.59,32.65,41800.0
2012-09-28 09:50:00,32.64,32.64,32.47,32.52,71400.0,32.64,32.64,32.47,32.52,71400.0
2012-09-28 09:55:00,32.52,32.57,32.47,32.51,71700.0,32.52,32.57,32.47,32.51,71700.0
2012-09-28 10:00:00,32.51,32.68,32.5,32.68,46100.0,32.51,32.68,32.5,32.68,46100.0
2012-09-28 10:05:00,32.68,32.7,32.61,32.62,36000.0,32.68,32.7,32.61,32.62,36000.0
2012-09-28 10:10:00,32.62,32.65,32.57,32.6,78500.0,32.62,32.65,32.57,32.6,78500.0
2012-09-28 10:15:00,32.61,32.65,32.52,32.54,91700.0,32.61,32.65,32.52,32.54,91700.0
2012-09-28 10:20:00,32.54,32.6,32.51,32.56,36100.0,32.54,32.6,32.51,32.56,36100.0
2012-09-28 10:25:00,32.56,32.56,32.45,32.47,48600.0,32.56,32.56,32.45,32.47,48600.0
2012-09-28 10:30:00,32.47,32.59,32.46,32.53,161000.0,32.47,32.59,32.46,32.53,161000.0
2012-09-28 10:35:00,32.54,32.56,32.51,32.54,185900.0,32.54,32.56,32.51,32.54,185900.0
2012-09-28 10:40:00,32.53,32.54,32.47,32.48,23500.0,32.53,32.54,32.47,32.48,23500.0
2012-09-28 10:45:00,32.48,32.53,32.45,32.51,44100.0,32.48,32.53,32.45,32.51,44100.0
2012-09-28 10:50:00,32.51,32.53,32.47,32.47,33400.0,32.51,32.53,32.47,32.47,33400.0
2012-09-28 10:55:00,32.46,32.54,32.46,32.54,35600.0,32.46,32.54,32.46,32.54,35600.0
2012-09-28 11:00:00,32.54,32.55,32.49,32.52,17500.0,32.54,32.55,32.49,32.52,17500.0
2012-09-28 11:05:00,32.52,32.58,32.52,32.58,31300.0,32.52,32.58,32.52,32.58,31300.0
2012-09-28 11:10:00,32.57,32.57,32.49,32.49,22400.0,32.57,32.57,32.49,32.49,22400.0
2012-09-28 11:15:00,32.49,32.55,32.49,32.52,17000.0,32.49,32.55,32.49,32.52,17000.0
2012-09-28 11:20:00,32.52,32.53,32.5,32.51,16800.0,32.52,32.53,32.5,32.51,16800.0
2012-09-28 11:25:00,32.51,32.52,32.44,32.45,24500.0,32.51,32.52,32.44,32.45,24500.0
2012-09-28 11:30:00,32.44,32.49,32.42,32.43,27700.0,32.44,32.49,32.42,32.43,27700.0
2012-09-28 11:35:00,32.43,32.45,32.4,32.43,33100.0,32.43,32.45,32.4,32.43,33100.0
2012-09-28 11:40:00,32.44,32.46,32.43,32.44,15400.0,32.44,32.46,32.43,32.44,15400.0
2012-09-28 11:45:00,32.43,32.5,32.43,32.5,17400.0,32.43,32.5,32.43,32.5,17400.0
2012-09-28 11:50:00,32.49,32.5,32.44,32.49,19500.0,32.49,32.5,32.44,32.49,19500.0
2012-09-28 11:55:00,32.48,32.51,32.48,32.48,20100.0,32.48,32.51,32.48,32.48,20100.0
2012-09-28 12:00:00,32.49,32.54,32.48,32.5,36700.0,32.49,32.54,32.48,32.5,36700.0
2012-09-28 12:05:00,32.5,32.57,32.5,32.56,15300.0,32.5,32.57,32.5,32.56,15300.0
2012-09-28 12:10:00,32.56,32.65,32.56,32.63,33600.0,32.56,32.65,32.56,32.63,33600.0
2012-09-28 12:15:00,32.63,32.68,32.63,32.66,26200.0,32.63,32.68,32.63,32.66,26200.0
2012-09-28 12:20:00,32.65,32.65,32.55,32.6,110200.0,32.65,32.65,32.55,32.6,110200.0
2012-09-28 12:25:00,32.59,32.6,32.55,32.56,15900.0,32.59,32.6,32.55,32.56,15900.0
2012-09-28 12:30:00,32.57,32.66,32.57,32.63,32200.0,32.57,32.66,32.57,32.63,32200.0
2012-09-28 12:35:00,32.63,32.64,32.6,32.61,7600.0,32.63,32.64,32.6,32.61,7600.0
2012-09-28 12:40:00,32.61,32.61,32.59,32.6,6900.0,32.61,32.61,32.59,32.6,6900.0
2012-09-28 12:45:00,32.59,32.61,32.59,32.59,5900.0,32.59,32.61,32.59,32.59,5900.0
2012-09-28 12:50:00,32.6,32.66,32.6,32.64,22400.0,32.6,32.66,32.6,32.64,22400.0
2012-09-28 12:55:00,32.64,32.67,32.63,32.66,9000.0,32.64,32.67,32.63,32.66,9000.0
2012-09-28 13:00:00,32.65,32.68,32.65,32.68,12900.0,32.65,32.68,32.65,32.68,12900.0
2012-09-28 13:05:00,32.68,32.71,32.66,32.7,35500.0,32.68,32.71,32.66,32.7,35500.0
2012-09-28 13:10:00,32.71,32.72,32.61,32.64,70100.0,32.71,32.72,32.61,32.64,70100.0
2012-09-28 13:15:00,32.63,32.66,32.63,32.64,18800.0,32.63,32.66,32.63,32.64,18800.0
2012-09-28 13:20:00,32.63,32.69,32.63,32.69,15300.0,32.63,32.69,32.63,32.69,15300.0
2012-09-28 13:25:00,32.68,32.69,32.66,32.69,9400.0,32.68,32.69,32.66,32.69,9400.0
2012-09-28 13:30:00,32.68,32.71,32.68,32.69,12100.0,32.68,32.71,32.68,32.69,12100.0
2012-09-28 13:35:00,32.68,32.76,32.68,32.76,20100.0,32.68,32.76,32.68,32.76,20100.0
2012-09-28 13:40:00,32.77,32.8,32.76,32.76,17000.0,32.77,32.8,32.76,32.76,17000.0
2012-09-28 13:45:00,32.75,32.77,32.75,32.75,10900.0,32.75,32.77,32.75,32.75,10900.0
2012-09-28 13:50:00,32.75,32.76,32.73,32.73,14700.0,32.75,32.76,32.73,32.73,14700.0
2012-09-28 13:55:00,32.73,32.77,32.72,32.73,17600.0,32.73,32.77,32.72,32.73,17600.0
2012-09-28 14:00:00,32.74,32.76,32.72,32.73,16200.0,32.74,32.76,32.72,32.73,16200.0
2012-09-28 14:05:00,32.73,32.73,32.66,32.68,22900.0,32.73,32.73,32.66,32.68,22900.0
2012-09-28 14:10:00,32.67,32.7,32.67,32.68,17100.0,32.67,32.7,32.67,32.68,17100.0
2012-09-28 14:15:00,32.67,32.68,32.6,32.62,19000.0,32.67,32.68,32.6,32.62,19000.0
2012-09-28 14:20:00,32.61,32.62,32.56,32.57,31100.0,32.61,32.62,32.56,32.57,31100.0
2012-09-28 14:25:00,32.57,32.6,32.56,32.56,61600.0,32.57,32.6,32.56,32.56,61600.0
2012-09-28 14:30:00,32.57,32.57,32.53,32.55,25600.0,32.57,32.57,32.53,32.55,25600.0
2012-09-28 14:35:00,32.55,32.56,32.51,32.55,33100.0,32.55,32.56,32.51,32.55,33100.0
2012-09-28 14:40:00,32.55,32.55,32.52,32.54,12100.0,32.55,32.55,32.52,32.54,12100.0
2012-09-28 14:45:00,32.54,32.56,32.53,32.54,33600.0,32.54,32.56,32.53,32.54,33600.0
2012-09-28 14:50:00,32.53,32.54,32.48,32.49,49900.0,32.53,32.54,32.48,32.49,49900.0
2012-09-28 14:55:00,32.49,32.55,32.49,32.53,43700.0,32.49,32.55,32.49,32.53,43700.0
2012-09-28 15:00:00,32.53,32.55,32.52,32.52,56300.0,32.53,32.55,32.52,32.52,56300.0
2012-09-28 15:05:00,32.52,32.52,32.48,32.5,68600.0,32.52,32.52,32.48,32.5,68600.0
2012-09-28 15:10:00,32.49,32.5,32.48,32.48,20700.0,32.49,32.5,32.48,32.48,20700.0
2012-09-28 15:15:00,32.48,32.54,32.45,32.45,110500.0,32.48,32.54,32.45,32.45,110500.0
2012-09-28 15:20:00,32.45,32.48,32.43,32.45,82600.0,32.45,32.48,32.43,32.45,82600.0
2012-09-28 15:25:00,32.44,32.45,32.4,32.43,52300.0,32.44,32.45,32.4,32.43,52300.0
2012-09-28 15:30:00,32.43,32.48,32.42,32.45,91300.0,32.43,32.48,32.42,32.45,91300.0
2012-09-28 15:35:00,32.45,32.46,32.39,32.43,81000.0,32.45,32.46,32.39,32.43,81000.0
2012-09-28 15:40:00,32.43,32.49,32.42,32.48,74900.0,32.43,32.49,32.42,32.48,74900.0
2012-09-28 15:45:00,32.48,32.57,32.47,32.53,94200.0,32.48,32.57,32.47,32.53,94200.0
2012-09-28 15:50:00,32.54,32.55,32.47,32.48,112500.0,32.54,32.55,32.47,32.48,112500.0
2012-09-28 15:55:00,32.48,32.48,32.42,32.44,245300.0,32.48,32.48,32.42,32.44,245300.0
2012-10-01 09:30:00,32.61,32.8,32.54,32.7,40300.0,32.61,32.8,32.54,32.7,40300.0
2012-10-01 09:35:00,32.7,32.74,32.56,32.59,72800.0,32.7,32.74,32.56,32.59,72800.0
2012-10-01 09:40:00,32.58,32.59,32.48,32.48,37300.0,32.58,32.59,32.48,32.48,37300.0
2012-10-01 09:45:00,32.48,32.52,32.44,32.44,27000.0,32.48,32.52,32.44,32.44,27000.0
2012-10-01 09:50:00,32.44,32.51,32.37,32.44,350600.0,32.44,32.51,32.37,32.44,350600.0
2012-10-01 09:55:00,32.45,32.61,32.41,32.61,56000.0,32.45,32.61,32.41,32.61,56000.0
2012-10-01 10:00:00,32.61,32.81,32.61,32.75,73600.0,32.61,32.81,32.61,32.75,73600.0
2012-10-01 10:05:00,32.76,32.85,32.74,32.8,37100.0,32.76,32.85,32.74,32.8,37100.0
2012-10-01 10:10:00,32.79,32.8,32.76,32.79,25100.0,32.79,32.8,32.76,32.79,25100.0
2012-10-01 10:15:00,32.79,32.83,32.75,32.75,36200.0,32.79,32.83,32.75,32.75,36200.0
2012-10-01 10:20:00,32.75,32.78,32.74,32.77,40800.0,32.75,32.78,32.74,32.77,40800.0
2012-10-01 10:25:00,32.76,32.8,32.65,32.65,37800.0,32.76,32.8,32.65,32.65,37800.0
2012-10-01 10:30:00,32.65,32.65,32.59,32.59,39900.0,32.65,32.65,32.59,32.59,39900.0
2012-10-01 10:35:00,32.59,32.61,32.58,32.6,27700.0,32.59,32.61,32.58,32.6,27700.0
2012-10-01 10:40:00,32.6,32.61,32.57,32.6,68800.0,32.6,32.61,32.57,32.6,68800.0
2012-10-01 10:45:00,32.59,32.59,32.53,32.53,20800.0,32.59,32.59,32.53,32.53,20800.0
2012-10-01 10:50:00,32.52,32.56,32.49,32.56,31400.0,32.52,32.56,32.49,32.56,31400.0
2012-10-01 10:55:00,32.56,32.6,32.54,32.6,30400.0,32.56,32.6,32.54,32.6,30400.0
2012-10-01 11:00:00,32.6,32.63,32.59,32.61,24300.0,32.6,32.63,32.59,32.61,24300.0
2012-10-01 11:05:00,32.61,32.68,32.59,32.66,188700.0,32.61,32.68,32.59,32.66,188700.0
2012-10-01 11:10:00,32.66,32.73,32.63,32.71,334000.0,32.66,32.73,32.63,32.71,334000.0
2012-10-01 11:15:00,32.71,32.72,32.65,32.67,29100.0,32.71,32.72,32.65,32.67,29100.0
2012-10-01 11:20:00,32.67,32.68,32.65,32.66,19500.0,32.67,32.68,32.65,32.66,19500.0
2012-10-01 11:25:00,32.66,32.7,32.64,32.67,43200.0,32.66,32.7,32.64,32.67,43200.0
2012-10-01 11:30:00,32.66,32.66,32.6,32.64,28600.0,32.66,32.66,32.6,32.64,28600.0
2012-10-01 11:35:00,32.63,32.63,32.56,32.56,12800.0,32.63,32.63,32.56,32.56,12800.0
2012-10-01 11:40:00,32.57,32.58,32.55,32.58,23100.0,32.57,32.58,32.55,32.58,23100.0
2012-10-01 11:45:00,32.57,32.58,32.5,32.51,26400.0,32.57,32.58,32.5,32.51,26400.0
2012-10-01 11:50:00,32.51,32.52,32.48,32.5,47400.0,32.51,32.52,32.48,32.5,47400.0
2012-10-01 11:55:00,32.5,32.53,32.47,32.5,42200.0,32.5,32.53,32.47,32.5,42200.0
2012-10-01 12:00:00,32.5,32.51,32.5,32.51,18900.0,32.5,32.51,32.5,32.51,18900.0
2012-10-01 12:05:00,32.51,32.55,32.51,32.54,31700.0,32.51,32.55,32.51,32.54,31700.0
2012-10-01 12:10:00,32.54,32.56,32.54,32.54,24300.0,32.54,32.56,32.54,32.54,24300.0
2012-10-01 12:15:00,32.55,32.55,32.52,32.52,19700.0,32.55,32.55,32.52,32.52,19700.0
2012-10-01 12:20:00,32.52,32.58,32.49,32.56,44700.0,32.52,32.58,32.49,32.56,44700.0
2012-10-01 12:25:00,32.56,32.59,32.55,32.59,26900.0,32.56,32.59,32.55,32.59,26900.0
2012-10-01 12:30:00,32.59,32.63,32.53,32.53,46700.0,32.59,32.63,32.53,32.53,46700.0
2012-10-01 12:35:00,32.53,32.55,32.52,32.54,17700.0,32.53,32.55,32.52,32.54,17700.0
2012-10-01 12:40:00,32.54,32.59,32.54,32.56,26000.0,32.54,32.59,32.54,32.56,26000.0
2012-10-01 12:45:00,32.55,32.58,32.47,32.48,24100.0,32.55,32.58,32.47,32.48,24100.0
2012-10-01 12:50:00,32.47,32.49,32.38,32.43,34200.0,32.47,32.49,32.38,32.43,34200.0
2012-10-01 12:55:00,32.42,32.45,32.41,32.45,21100.0,32.42,32.45,32.41,32.45,21100.0
2012-10-01 13:00:00,32.43,32.44,32.38,32.43,41800.0,32.43,32.44,32.38,32.43,41800.0
2012-10-01 13:05:00,32.44,32.52,32.44,32.5,66200.0,32.44,32.52,32.44,32.5,66200.0
2012-10-01 13:10:00,32.51,32.51,32.4,32.45,82900.0,32.51,32.51,32.4,32.45,82900.0
2012-10-01 13:15:00,32.44,32.45,32.41,32.43,25900.0,32.44,32.45,32.41,32.43,25900.0
2012-10-01 13:20:00,32.42,32.43,32.39,32.43,20200.0,32.42,32.43,32.39,32.43,20200.0
2012-10-01 13:25:00,32.42,32.48,32.42,32.48,18000.0,32.42,32.48,32.42,32.48,18000.0
2012-10-01 13:30:00,32.47,32.49,32.42,32.43,35700.0,32.47,32.49,32.42,32.43,35700.0
2012-10-01 13:35:00,32.44,32.48,32.44,32.45,29400.0,32.44,32.48,32.44,32.45,29400.0
2012-10-01 13:40:00,32.45,32.46,32.39,32.44,58400.0,32.45,32.46,32.39,32.44,58400.0
2012-10-01 13:45:00,32.44,32.51,32.44,32.51,70400.0,32.44,32.51,32.44,32.51,70400.0
2012-10-01 13:50:00,32.5,32.55,32.5,32.53,55800.0,32.5,32.55,32.5,32.53,55800.0
2012-10-01 13:55:00,32.54,32.58,32.54,32.57,34400.0,32.54,32.58,32.54,32.57,34400.0
2012-10-01 14:00:00,32.58,32.61,32.54,32.61,45800.0,32.58,32.61,32.54,32.61,45800.0
2012-10-01 14:05:00,32.6,32.6,32.57,32.59,28000.0,32.6,32.6,32.57,32.59,28000.0
2012-10-01 14:10:00,32.59,32.6,32.55,32.56,34800.0,32.59,32.6,32.55,32.56,34800.0
2012-10-01 14:15:00,32.57,32.58,32.52,32.54,25500.0,32.57,32.58,32.52,32.54,25500.0
2012-10-01 14:20:00,32.54,32.58,32.54,32.55,48100.0,32.54,32.58,32.54,32.55,48100.0
2012-10-01 14:25:00,32.56,32.56,32.5,32.52,56300.0,32.56,32.56,32.5,32.52,56300.0
2012-10-01 14:30:00,32.53,32.58,32.52,32.55,193100.0,32.53,32.58,32.52,32.55,193100.0
2012-10-01 14:35:00,32.56,32.63,32.56,32.59,52700.0,32.56,32.63,32.56,32.59,52700.0
2012-10-01 14:40:00,32.6,32.61,32.57,32.61,36000.0,32.6,32.61,32.57,32.61,36000.0
2012-10-01 14:45:00,32.61,32.61,32.56,32.59,43900.0,32.61,32.61,32.56,32.59,43900.0
2012-10-01 14:50:00,32.59,32.6,32.56,32.6,30600.0,32.59,32.6,32.56,32.6,30600.0
2012-10-01 14:55:00,32.6,32.6,32.57,32.58,24700.0,32.6,32.6,32.57,32.58,24700.0
2012-10-01 15:00:00,32.59,32.59,32.51,32.52,62500.0,32.59,32.59,32.51,32.52,62500.0
2012-10-01 15:05:00,32.52,32.54,32.49,32.52,51900.0,32.52,32.54,32.49,32.52,51900.0
2012-10-01 15:10:00,32.52,32.52,32.43,32.44,55800.0,32.52,32.52,32.43,32.44,55800.0
2012-10-01 15:15:00,32.43,32.48,32.42,32.43,72000.0,32.43,32.48,32.42,32.43,72000.0
2012-10-01 15:20:00,32.42,32.43,32.36,32.39,81100.0,32.42,32.43,32.36,32.39,81100.0
2012-10-01 15:25:00,32.38,32.43,32.35,32.43,64900.0,32.38,32.43,32.35,32.43,64900.0
2012-10-01 15:30:00,32.42,32.45,32.41,32.44,78200.0,32.42,32.45,32.41,32.44,78200.0
2012-10-01 15:35:00,32.43,32.48,32.4,32.47,99900.0,32.43,32.48,32.4,32.47,99900.0
2012-10-01 15:40:00,32.47,32.57,32.45,32.56,225200.0,32.47,32.57,32.45,32.56,225200.0
2012-10-01 15:45:00,32.55,32.59,32.54,32.58,190700.0,32.55,32.59,32.54,32.58,190700.0
2012-10-01 15:50:00,32.59,32.6,32.54,32.57,266800.0,32.59,32.6,32.54,32.57,266800.0
2012-10-01 15:55:00,32.57,32.63,32.56,32.61,250400.0,32.57,32.63,32.56,32.61,250400.0
2012-10-02 09:30:00,32.82,32.91,32.73,32.86,41100.0,32.82,32.91,32.73,32.86,41100.0
2012-10-02 09:35:00,32.86,32.89,32.71,32.75,40400.0,32.86,32.89,32.71,32.75,40400.0
2012-10-02 09:40:00,32.75,32.8,32.73,32.8,73200.0,32.75,32.8,32.73,32.8,73200.0
2012-10-02 09:45:00,32.79,32.83,32.75,32.8,107900.0,32.79,32.83,32.75,32.8,107900.0
2012-10-02 09:50:00,32.79,32.83,32.74,32.82,34600.0,32.79,32.83,32.74,32.82,34600.0
2012-10-02 09:55:00,32.81,32.86,32.78,32.82,15000.0,32.81,32.86,32.78,32.82,15000.0
2012-10-02 10:00:00,32.81,32.82,32.59,32.59,101600.0,32.81,32.82,32.59,32.59,101600.0
2012-10-02 10:05:00,32.6,32.66,32.56,32.66,57200.0,32.6,32.66,32.56,32.66,57200.0
2012-10-02 10:10:00,32.66,32.7,32.65,32.7,21800.0,32.66,32.7,32.65,32.7,21800.0
2012-10-02 10:15:00,32.7,32.75,32.7,32.75,24100.0,32.7,32.75,32.7,32.75,24100.0
2012-10-02 10:20:00,32.76,32.78,32.71,32.72,98400.0,32.76,32.78,32.71,32.72,98400.0
2012-10-02 10:25:00,32.72,32.76,32.7,32.76,76800.0,32.72,32.76,32.7,32.76,76800.0
2012-10-02 10:30:00,32.76,32.81,32.76,32.78,26800.0,32.76,32.81,32.76,32.78,26800.0
2012-10-02 10:35:00,32.79,32.83,32.78,32.78,23800.0,32.79,32.83,32.78,32.78,23800.0
2012-10-02 10:40:00,32.77,32.82,32.74,32.74,41100.0,32.77,32.82,32.74,32.74,41100.0
2012-10-02 10:45:00,32.75,32.76,32.73,32.75,18400.0,32.75,32.76,32.73,32.75,18400.0
2012-10-02 10:50:00,32.75,32.76,32.62,32.62,80000.0,32.75,32.76,32.62,32.62,80000.0
2012-10-02 10:55:00,32.63,32.65,32.58,32.58,26400.0,32.63,32.65,32.58,32.58,26400.0
2012-10-02 11:00:00,32.59,32.59,32.56,32.58,20900.0,32.59,32.59,32.56,32.58,20900.0
2012-10-02 11:05:00,32.57,32.59,32.53,32.54,21300.0,32.57,32.59,32.53,32.54,21300.0
2012-10-02 11:10:00,32.53,32.58,32.52,32.57,18300.0,32.53,32.58,32.52,32.57,18300.0
2012-10-02 11:15:00,32.56,32.6,32.53,32.57,18300.0,32.56,32.6,32.53,32.57,18300.0
2012-10-02 11:20:00,32.57,32.57,32.52,32.52,14000.0,32.57,32.57,32.52,32.52,14000.0
2012-10-02 11:25:00,32.53,32.54,32.5,32.52,17900.0,32.53,32.54,32.5,32.52,17900.0
2012-10-02 11:30:00,32.53,32.58,32.51,32.52,61800.0,32.53,32.58,32.51,32.52,61800.0
2012-10-02 11:35:00,32.53,32.54,32.41,32.46,56800.0,32.53,32.54,32.41,32.46,56800.0
2012-10-02 11:40:00,32.45,32.47,32.4,32.47,30300.0,32.45,32.47,32.4,32.47,30300.0
2012-10-02 11:45:00,32.47,32.48,32.44,32.44,36600.0,32.47,32.48,32.44,32.44,36600.0
2012-10-02 11:50:00,32.44,32.48,32.43,32.46,20600.0,32.44,32.48,32.43,32.46,20600.0
2012-10-02 11:55:00,32.45,32.46,32.41,32.44,26100.0,32.45,32.46,32.41,32.44,26100.0
2012-10-02 12:00:00,32.44,32.46,32.41,32.43,38600.0,32.44,32.46,32.41,32.43,38600.0
2012-10-02 12:05:00,32.43,32.45,32.42,32.44,15700.0,32.43,32.45,32.42,32.44,15700.0
2012-10-02 12:10:00,32.44,32.5,32.41,32.49,20200.0,32.44,32.5,32.41,32.49,20200.0
2012-10-02 12:15:00,32.49,32.51,32.46,32.47,19200.0,32.49,32.51,32.46,32.47,19200.0
2012-10-02 12:20:00,32.47,32.48,32.46,32.46,13300.0,32.47,32.48,32.46,32.46,13300.0
2012-10-02 12:25:00,32.47,32.48,32.45,32.48,15800.0,32.47,32.48,32.45,32.48,15800.0
2012-10-02 12:30:00,32.47,32.47,32.41,32.41,41000.0,32.47,32.47,32.41,32.41,41000.0
2012-10-02 12:35:00,32.41,32.47,32.41,32.45,21300.0,32.41,32.47,32.41,32.45,21300.0
2012-10-02 12:40:00,32.44,32.47,32.42,32.46,21100.0,32.44,32.47,32.42,32.46,21100.0
2012-10-02 12:45:00,32.47,32.48,32.45,32.48,16800.0,32.47,32.48,32.45,32.48,16800.0
2012-10-02 12:50:00,32.47,32.5,32.47,32.49,10500.0,32.47,32.5,32.47,32.49,10500.0
2012-10-02 12:55:00,32.49,32.51,32.45,32.45,29800.0,32.49,32.51,32.45,32.45,29800.0
2012-10-02 13:00:00,32.46,32.48,32.46,32.48,6300.0,32.46,32.48,32.46,32.48,6300.0
2012-10-02 13:05:00,32.48,32.5,32.48,32.48,16800.0,32.48,32.5,32.48,32.48,16800.0
2012-10-02 13:10:00,32.48,32.5,32.48,32.49,9200.0,32.48,32.5,32.48,32.49,9200.0
2012-10-02 13:15:00,32.5,32.53,32.48,32.51,50200.0,32.5,32.53,32.48,32.51,50200.0
2012-10-02 13:20:00,32.51,32.54,32.49,32.49,16800.0,32.51,32.54,32.49,32.49,16800.0
2012-10-02 13:25:00,32.5,32.5,32.47,32.47,23500.0,32.5,32.5,32.47,32.47,23500.0
2012-10-02 13:30:00,32.48,32.49,32.45,32.47,13300.0,32.48,32.49,32.45,32.47,13300.0
2012-10-02 13:35:00,32.46,32.5,32.46,32.5,13700.0,32.46,32.5,32.46,32.5,13700.0
2012-10-02 13:40:00,32.49,32.54,32.47,32.52,53100.0,32.49,32.54,32.47,32.52,53100.0
2012-10-02 13:45:00,32.52,32.52,32.49,32.49,8400.0,32.52,32.52,32.49,32.49,8400.0
2012-10-02 13:50:00,32.49,32.51,32.48,32.48,24500.0,32.49,32.51,32.48,32.48,24500.0
2012-10-02 13:55:00,32.49,32.5,32.45,32.49,49400.0,32.49,32.5,32.45,32.49,49400.0
2012-10-02 14:00:00,32.48,32.52,32.48,32.5,21200.0,32.48,32.52,32.48,32.5,21200.0
2012-10-02 14:05:00,32.49,32.5,32.44,32.48,39400.0,32.49,32.5,32.44,32.48,39400.0
2012-10-02 14:10:00,32.48,32.49,32.45,32.48,25700.0,32.48,32.49,32.45,32.48,25700.0
2012-10-02 14:15:00,32.49,32.5,32.46,32.48,31500.0,32.49,32.5,32.46,32.48,31500.0
2012-10-02 14:20:00,32.47,32.48,32.45,32.45,33900.0,32.47,32.48,32.45,32.45,33900.0
2012-10-02 14:25:00,32.45,32.46,32.37,32.4,52500.0,32.45,32.46,32.37,32.4,52500.0
2012-10-02 14:30:00,32.39,32.4,32.34,32.36,39500.0,32.39,32.4,32.34,32.36,39500.0
2012-10-02 14:35:00,32.37,32.38,32.33,32.34,20200.0,32.37,32.38,32.33,32.34,20200.0
2012-10-02 14:40:00,32.33,32.37,32.32,32.35,79400.0,32.33,32.37,32.32,32.35,79400.0
2012-10-02 14:45:00,32.36,32.38,32.33,32.38,31700.0,32.36,32.38,32.33,32.38,31700.0
2012-10-02 14:50:00,32.37,32.43,32.37,32.42,45200.0,32.37,32.43,32.37,32.42,45200.0
2012-10-02 14:55:00,32.42,32.42,32.36,32.41,50700.0,32.42,32.42,32.36,32.41,50700.0
2012-10-02 15:00:00,32.41,32.41,32.39,32.39,25700.0,32.41,32.41,32.39,32.39,25700.0
2012-10-02 15:05:00,32.4,32.42,32.39,32.42,35200.0,32.4,32.42,32.39,32.42,35200.0
2012-10-02 15:10:00,32.41,32.41,32.38,32.4,53000.0,32.41,32.41,32.38,32.4,53000.0
2012-10-02 15:15:00,32.4,32.46,32.4,32.46,41200.0,32.4,32.46,32.4,32.46,41200.0
2012-10-02 15:20:00,32.46,32.49,32.44,32.49,33700.0,32.46,32.49,32.44,32.49,33700.0
2012-10-02 15:25:00,32.49,32.51,32.47,32.5,65500.0,32.49,32.51,32.47,32.5,65500.0
2012-10-02 15:30:00,32.5,32.53,32.48,32.48,39800.0,32.5,32.53,32.48,32.48,39800.0
2012-10-02 15:35:00,32.48,32.54,32.48,32.52,69300.0,32.48,32.54,32.48,32.52,69300.0
2012-10-02 15:40:00,32.53,32.53,32.5,32.51,53700.0,32.53,32.53,32.5,32.51,53700.0
2012-10-02 15:45:00,32.52,32.56,32.52,32.54,136000.0,32.52,32.56,32.52,32.54,136000.0
2012-10-02 15:50:00,32.54,32.56,32.51,32.52,100400.0,32.54,32.56,32.51,32.52,100400.0
2012-10-02 15:55:00,32.52,32.58,32.52,32.57,143300.0,32.52,32.58,32.52,32.57,143300.0
2012-10-03 09:30:00,32.74,32.83,32.7,32.81,47800.0,32.74,32.83,32.7,32.81,47800.0
2012-10-03 09:35:00,32.8,32.85,32.79,32.79,16800.0,32.8,32.85,32.79,32.79,16800.0
2012-10-03 09:40:00,32.78,32.78,32.73,32.73,16400.0,32.78,32.78,32.73,32.73,16400.0
2012-10-03 09:45:00,32.72,32.72,32.63,32.65,21700.0,32.72,32.72,32.63,32.65,21700.0
2012-10-03 09:50:00,32.66,32.73,32.66,32.72,40100.0,32.66,32.73,32.66,32.72,40100.0
2012-10-03 09:55:00,32.71,32.82,32.7,32.78,32400.0,32.71,32.82,32.7,32.78,32400.0
2012-10-03 10:00:00,32.79,32.84,32.59,32.63,44300.0,32.79,32.84,32.59,32.63,44300.0
2012-10-03 10:05:00,32.63,32.66,32.62,32.66,19200.0,32.63,32.66,32.62,32.66,19200.0
2012-10-03 10:10:00,32.65,32.69,32.62,32.68,35900.0,32.65,32.69,32.62,32.68,35900.0
2012-10-03 10:15:00,32.68,32.78,32.68,32.77,372700.0,32.68,32.78,32.68,32.77,372700.0
2012-10-03 10:20:00,32.78,32.78,32.73,32.74,35800.0,32.78,32.78,32.73,32.74,35800.0
2012-10-03 10:25:00,32.73,32.78,32.73,32.77,34400.0,32.73,32.78,32.73,32.77,34400.0
2012-10-03 10:30:00,32.78,32.79,32.68,32.68,64000.0,32.78,32.79,32.68,32.68,64000.0
2012-10-03 10:35:00,32.69,32.7,32.64,32.65,29600.0,32.69,32.7,32.64,32.65,29600.0
2012-10-03 10:40:00,32.66,32.66,32.61,32.65,20100.0,32.66,32.66,32.61,32.65,20100.0
2012-10-03 10:45:00,32.66,32.7,32.64,32.65,42400.0,32.66,32.7,32.64,32.65,42400.0
2012-10-03 10:50:00,32.65,32.66,32.6,32.6,27400.0,32.65,32.66,32.6,32.6,27400.0
2012-10-03 10:55:00,32.61,32.64,32.59,32.64,15900.0,32.61,32.64,32.59,32.64,15900.0
2012-10-03 11:00:00,32.64,32.69,32.63,32.68,6300.0,32.64,32.69,32.63,32.68,6300.0
2012-10-03 11:05:00,32.67,32.72,32.67,32.72,43200.0,32.67,32.72,32.67,32.72,43200.0
2012-10-03 11:10:00,32.72,32.8,32.72,32.79,42200.0,32.72,32.8,32.72,32.79,42200.0
2012-10-03 11:15:00,32.79,32.8,32.74,32.74,29600.0,32.79,32.8,32.74,32.74,29600.0
2012-10-03 11:20:00,32.73,32.76,32.73,32.74,16600.0,32.73,32.76,32.73,32.74,16600.0
2012-10-03 11:25:00,32.73,32.75,32.73,32.75,15100.0,32.73,32.75,32.73,32.75,15100.0
2012-10-03 11:30:00,32.74,32.75,32.7,32.71,12200.0,32.74,32.75,32.7,32.71,12200.0
2012-10-03 11:35:00,32.7,32.7,32.67,32.67,18100.0,32.7,32.7,32.67,32.67,18100.0
2012-10-03 11:40:00,32.67,32.7,32.66,32.67,11000.0,32.67,32.7,32.66,32.67,11000.0
2012-10-03 11:45:00,32.66,32.76,32.66,32.7,22200.0,32.66,32.76,32.66,32.7,22200.0
2012-10-03 11:50:00,32.71,32.74,32.68,32.68,16700.0,32.71,32.74,32.68,32.68,16700.0
2012-10-03 11:55:00,32.67,32.72,32.66,32.71,16800.0,32.67,32.72,32.66,32.71,16800.0
2012-10-03 12:00:00,32.71,32.71,32.68,32.7,8400.0,32.71,32.71,32.68,32.7,8400.0
2012-10-03 12:05:00,32.69,32.72,32.69,32.7,8000.0,32.69,32.72,32.69,32.7,8000.0
2012-10-03 12:10:00,32.7,32.72,32.7,32.72,14800.0,32.7,32.72,32.7,32.72,14800.0
2012-10-03 12:15:00,32.73,32.74,32.73,32.74,14300.0,32.73,32.74,32.73,32.74,14300.0
2012-10-03 12:20:00,32.74,32.74,32.73,32.73,11000.0,32.74,32.74,32.73,32.73,11000.0
2012-10-03 12:25:00,32.74,32.78,32.73,32.74,38000.0,32.74,32.78,32.73,32.74,38000.0
2012-10-03 12:30:00,32.75,32.78,32.74,32.77,30100.0,32.75,32.78,32.74,32.77,30100.0
2012-10-03 12:35:00,32.78,32.78,32.75,32.75,6200.0,32.78,32.78,32.75,32.75,6200.0
2012-10-03 12:40:00,32.76,32.77,32.74,32.75,36200.0,32.76,32.77,32.74,32.75,36200.0
2012-10-03 12:45:00,32.74,32.78,32.74,32.77,8400.0,32.74,32.78,32.74,32.77,8400.0
2012-10-03 12:50:00,32.76,32.8,32.76,32.8,25100.0,32.76,32.8,32.76,32.8,25100.0
2012-10-03 12:55:00,32.8,32.8,32.77,32.79,11900.0,32.8,32.8,32.77,32.79,11900.0
2012-10-03 13:00:00,32.78,32.78,32.76,32.78,11700.0,32.78,32.78,32.76,32.78,11700.0
2012-10-03 13:05:00,32.78,32.78,32.75,32.75,5100.0,32.78,32.78,32.75,32.75,5100.0
2012-10-03 13:10:00,32.75,32.77,32.75,32.76,7600.0,32.75,32.77,32.75,32.76,7600.0
2012-10-03 13:15:00,32.76,32.77,32.75,32.76,5700.0,32.76,32.77,32.75,32.76,5700.0
2012-10-03 13:20:00,32.76,32.78,32.75,32.77,8700.0,32.76,32.78,32.75,32.77,8700.0
2012-10-03 13:25:00,32.77,32.78,32.76,32.76,9800.0,32.77,32.78,32.76,32.76,9800.0
2012-10-03 13:30:00,32.77,32.77,32.71,32.71,22800.0,32.77,32.77,32.71,32.71,22800.0
2012-10-03 13:35:00,32.71,32.73,32.65,32.66,13000.0,32.71,32.73,32.65,32.66,13000.0
2012-10-03 13:40:00,32.66,32.67,32.64,32.66,30800.0,32.66,32.67,32.64,32.66,30800.0
2012-10-03 13:45:00,32.65,32.67,32.63,32.64,19600.0,32.65,32.67,32.63,32.64,19600.0
2012-10-03 13:50:00,32.64,32.67,32.64,32.65,19600.0,32.64,32.67,32.64,32.65,19600.0
2012-10-03 13:55:00,32.66,32.67,32.63,32.63,9400.0,32.66,32.67,32.63,32.63,9400.0
2012-10-03 14:00:00,32.62,32.64,32.62,32.63,17800.0,32.62,32.64,32.62,32.63,17800.0
2012-10-03 14:05:00,32.63,32.66,32.62,32.65,27200.0,32.63,32.66,32.62,32.65,27200.0
2012-10-03 14:10:00,32.65,32.66,32.64,32.65,18500.0,32.65,32.66,32.64,32.65,18500.0
2012-10-03 14:15:00,32.65,32.66,32.62,32.63,16100.0,32.65,32.66,32.62,32.63,16100.0
2012-10-03 14:20:00,32.63,32.65,32.6,32.61,19600.0,32.63,32.65,32.6,32.61,19600.0
2012-10-03 14:25:00,32.61,32.63,32.56,32.59,33100.0,32.61,32.63,32.56,32.59,33100.0
2012-10-03 14:30:00,32.58,32.64,32.57,32.62,13100.0,32.58,32.64,32.57,32.62,13100.0
2012-10-03 14:35:00,32.62,32.66,32.62,32.63,10500.0,32.62,32.66,32.62,32.63,10500.0
2012-10-03 14:40:00,32.64,32.64,32.62,32.63,13000.0,32.64,32.64,32.62,32.63,13000.0
2012-10-03 14:45:00,32.63,32.63,32.61,32.63,11500.0,32.63,32.63,32.61,32.63,11500.0
2012-10-03 14:50:00,32.63,32.63,32.58,32.58,21800.0,32.63,32.63,32.58,32.58,21800.0
2012-10-03 14:55:00,32.59,32.59,32.55,32.58,9200.0,32.59,32.59,32.55,32.58,9200.0
2012-10-03 15:00:00,32.58,32.58,32.54,32.57,24400.0,32.58,32.58,32.54,32.57,24400.0
2012-10-03 15:05:00,32.57,32.57,32.52,32.54,25600.0,32.57,32.57,32.52,32.54,25600.0
2012-10-03 15:10:00,32.54,32.57,32.53,32.57,17900.0,32.54,32.57,32.53,32.57,17900.0
2012-10-03 15:15:00,32.58,32.62,32.56,32.58,24500.0,32.58,32.62,32.56,32.58,24500.0
2012-10-03 15:20:00,32.58,32.59,32.55,32.59,31000.0,32.58,32.59,32.55,32.59,31000.0
2012-10-03 15:25:00,32.58,32.64,32.56,32.6,24300.0,32.58,32.64,32.56,32.6,24300.0
2012-10-03 15:30:00,32.61,32.61,32.56,32.58,33900.0,32.61,32.61,32.56,32.58,33900.0
2012-10-03 15:35:00,32.58,32.62,32.57,32.62,24800.0,32.58,32.62,32.57,32.62,24800.0
2012-10-03 15:40:00,32.62,32.64,32.6,32.63,40200.0,32.62,32.64,32.6,32.63,40200.0
2012-10-03 15:45:00,32.63,32.65,32.62,32.63,43900.0,32.63,32.65,32.62,32.63,43900.0
2012-10-03 15:50:00,32.62,32.64,32.59,32.61,70400.0,32.62,32.64,32.59,32.61,70400.0
2012-10-03 15:55:00,32.6,32.63,32.59,32.61,115900.0,32.6,32.63,32.59,32.61,115900.0
2012-10-04 09:30:00,32.54,32.63,32.46,32.48,45900.0,32.54,32.63,32.46,32.48,45900.0
2012-10-04 09:35:00,32.48,32.48,32.3,32.32,57900.0,32.48,32.48,32.3,32.32,57900.0
2012-10-04 09:40:00,32.32,32.36,32.27,32.35,24300.0,32.32,32.36,32.27,32.35,24300.0
2012-10-04 09:45:00,32.36,32.38,32.3,32.3,77900.0,32.36,32.38,32.3,32.3,77900.0
2012-10-04 09:50:00,32.31,32.31,32.22,32.25,88700.0,32.31,32.31,32.22,32.25,88700.0
2012-10-04 09:55:00,32.25,32.27,32.2,32.2,34900.0,32.25,32.27,32.2,32.2,34900.0
2012-10-04 10:00:00,32.25,32.33,32.21,32.28,134900.0,32.25,32.33,32.21,32.28,134900.0
2012-10-04 10:05:00,32.29,32.39,32.29,32.39,155000.0,32.29,32.39,32.29,32.39,155000.0
2012-10-04 10:10:00,32.4,32.53,32.4,32.52,26400.0,32.4,32.53,32.4,32.52,26400.0
2012-10-04 10:15:00,32.53,32.58,32.5,32.5,72400.0,32.53,32.58,32.5,32.5,72400.0
2012-10-04 10:20:00,32.5,32.53,32.44,32.47,80200.0,32.5,32.53,32.44,32.47,80200.0
2012-10-04 10:25:00,32.47,32.51,32.47,32.49,20300.0,32.47,32.51,32.47,32.49,20300.0
2012-10-04 10:30:00,32.49,32.54,32.44,32.45,101500.0,32.49,32.54,32.44,32.45,101500.0
2012-10-04 10:35:00,32.45,32.47,32.44,32.45,32400.0,32.45,32.47,32.44,32.45,32400.0
2012-10-04 10:40:00,32.45,32.46,32.43,32.44,24000.0,32.45,32.46,32.43,32.44,24000.0
2012-10-04 10:45:00,32.44,32.44,32.35,32.35,178900.0,32.44,32.44,32.35,32.35,178900.0
2012-10-04 10:50:00,32.36,32.38,32.32,32.32,52500.0,32.36,32.38,32.32,32.32,52500.0
2012-10-04 10:55:00,32.32,32.37,32.3,32.37,50100.0,32.32,32.37,32.3,32.37,50100.0
2012-10-04 11:00:00,32.37,32.4,32.37,32.37,42400.0,32.37,32.4,32.37,32.37,42400.0
2012-10-04 11:05:00,32.36,32.36,32.27,32.29,204000.0,32.36,32.36,32.27,32.29,204000.0
2012-10-04 11:10:00,32.29,32.32,32.29,32.32,21200.0,32.29,32.32,32.29,32.32,21200.0
2012-10-04 11:15:00,32.32,32.34,32.29,32.3,20100.0,32.32,32.34,32.29,32.3,20100.0
2012-10-04 11:20:00,32.31,32.31,32.24,32.27,21000.0,32.31,32.31,32.24,32.27,21000.0
2012-10-04 11:25:00,32.26,32.26,32.23,32.24,17700.0,32.26,32.26,32.23,32.24,17700.0
2012-10-04 11:30:00,32.24,32.27,32.23,32.25,23400.0,32.24,32.27,32.23,32.25,23400.0
2012-10-04 11:35:00,32.25,32.26,32.23,32.23,8300.0,32.25,32.26,32.23,32.23,8300.0
2012-10-04 11:40:00,32.23,32.26,32.21,32.26,23400.0,32.23,32.26,32.21,32.26,23400.0
2012-10-04 11:45:00,32.25,32.28,32.22,32.23,25000.0,32.25,32.28,32.22,32.23,25000.0
2012-10-04 11:50:00,32.23,32.27,32.23,32.27,7500.0,32.23,32.27,32.23,32.27,7500.0
2012-10-04 11:55:00,32.27,32.29,32.26,32.27,15600.0,32.27,32.29,32.26,32.27,15600.0
2012-10-04 12:00:00,32.27,32.29,32.27,32.28,8700.0,32.27,32.29,32.27,32.28,8700.0
2012-10-04 12:05:00,32.27,32.36,32.27,32.35,13400.0,32.27,32.36,32.27,32.35,13400.0
2012-10-04 12:10:00,32.35,32.4,32.35,32.38,32600.0,32.35,32.4,32.35,32.38,32600.0
2012-10-04 12:15:00,32.38,32.41,32.38,32.4,20500.0,32.38,32.41,32.38,32.4,20500.0
2012-10-04 12:20:00,32.41,32.46,32.41,32.45,47100.0,32.41,32.46,32.41,32.45,47100.0
2012-10-04 12:25:00,32.45,32.46,32.44,32.45,13100.0,32.45,32.46,32.44,32.45,13100.0
2012-10-04 12:30:00,32.45,32.49,32.45,32.49,16300.0,32.45,32.49,32.45,32.49,16300.0
2012-10-04 12:35:00,32.48,32.49,32.45,32.45,22100.0,32.48,32.49,32.45,32.45,22100.0
2012-10-04 12:40:00,32.46,32.46,32.41,32.42,12800.0,32.46,32.46,32.41,32.42,12800.0
2012-10-04 12:45:00,32.42,32.44,32.42,32.43,7400.0,32.42,32.44,32.42,32.43,7400.0
2012-10-04 12:50:00,32.43,32.44,32.42,32.42,21500.0,32.43,32.44,32.42,32.42,21500.0
2012-10-04 12:55:00,32.42,32.49,32.42,32.49,18800.0,32.42,32.49,32.42,32.49,18800.0
2012-10-04 13:00:00,32.5,32.53,32.49,32.53,14300.0,32.5,32.53,32.49,32.53,14300.0
2012-10-04 13:05:00,32.53,32.55,32.52,32.55,7400.0,32.53,32.55,32.52,32.55,7400.0
2012-10-04 13:10:00,32.55,32.55,32.52,32.52,12300.0,32.55,32.55,32.52,32.52,12300.0
2012-10-04 13:15:00,32.52,32.56,32.52,32.55,17800.0,32.52,32.56,32.52,32.55,17800.0
2012-10-04 13:20:00,32.56,32.57,32.56,32.56,13700.0,32.56,32.57,32.56,32.56,13700.0
2012-10-04 13:25:00,32.57,32.6,32.56,32.57,20500.0,32.57,32.6,32.56,32.57,20500.0
2012-10-04 13:30:00,32.57,32.58,32.54,32.54,47100.0,32.57,32.58,32.54,32.54,47100.0
2012-10-04 13:35:00,32.54,32.57,32.53,32.56,40900.0,32.54,32.57,32.53,32.56,40900.0
2012-10-04 13:40:00,32.55,32.56,32.53,32.55,15600.0,32.55,32.56,32.53,32.55,15600.0
2012-10-04 13:45:00,32.55,32.56,32.53,32.53,17700.0,32.55,32.56,32.53,32.53,17700.0
2012-10-04 13:50:00,32.53,32.55,32.52,32.55,19600.0,32.53,32.55,32.52,32.55,19600.0
2012-10-04 13:55:00,32.55,32.56,32.55,32.55,31300.0,32.55,32.56,32.55,32.55,31300.0
2012-10-04 14:00:00,32.55,32.56,32.48,32.54,84500.0,32.55,32.56,32.48,32.54,84500.0
2012-10-04 14:05:00,32.54,32.56,32.5,32.55,25000.0,32.54,32.56,32.5,32.55,25000.0
2012-10-04 14:10:00,32.55,32.57,32.52,32.53,32300.0,32.55,32.57,32.52,32.53,32300.0
2012-10-04 14:15:00,32.52,32.56,32.52,32.55,31300.0,32.52,32.56,32.52,32.55,31300.0
2012-10-04 14:20:00,32.55,32.57,32.53,32.56,42900.0,32.55,32.57,32.53,32.56,42900.0
2012-10-04 14:25:00,32.55,32.59,32.54,32.56,38800.0,32.55,32.59,32.54,32.56,38800.0
2012-10-04 14:30:00,32.56,32.59,32.54,32.57,42700.0,32.56,32.59,32.54,32.57,42700.0
2012-10-04 14:35:00,32.57,32.62,32.55,32.59,38100.0,32.57,32.62,32.55,32.59,38100.0
2012-10-04 14:40:00,32.59,32.65,32.59,32.62,43400.0,32.59,32.65,32.59,32.62,43400.0
2012-10-04 14:45:00,32.62,32.63,32.6,32.63,25000.0,32.62,32.63,32.6,32.63,25000.0
2012-10-04 14:50:00,32.63,32.64,32.6,32.6,32800.0,32.63,32.64,32.6,32.6,32800.0
2012-10-04 14:55:00,32.61,32.7,32.61,32.7,85400.0,32.61,32.7,32.61,32.7,85400.0
2012-10-04 15:00:00,32.7,32.75,32.69,32.75,46600.0,32.7,32.75,32.69,32.75,46600.0
2012-10-04 15:05:00,32.74,32.75,32.72,32.73,27400.0,32.74,32.75,32.72,32.73,27400.0
2012-10-04 15:10:00,32.73,32.76,32.72,32.73,49600.0,32.73,32.76,32.72,32.73,49600.0
2012-10-04 15:15:00,32.73,32.8,32.73,32.77,67400.0,32.73,32.8,32.73,32.77,67400.0
2012-10-04 15:20:00,32.77,32.78,32.72,32.72,52900.0,32.77,32.78,32.72,32.72,52900.0
2012-10-04 15:25:00,32.72,32.73,32.69,32.7,52200.0,32.72,32.73,32.69,32.7,52200.0
2012-10-04 15:30:00,32.7,32.73,32.7,32.73,59700.0,32.7,32.73,32.7,32.73,59700.0
2012-10-04 15:35:00,32.74,32.75,32.72,32.75,55700.0,32.74,32.75,32.72,32.75,55700.0
2012-10-04 15:40:00,32.74,32.74,32.7,32.7,43500.0,32.74,32.74,32.7,32.7,43500.0
2012-10-04 15:45:00,32.7,32.71,32.66,32.68,86000.0,32.7,32.71,32.66,32.68,86000.0
2012-10-04 15:50:00,32.67,32.68,32.64,32.66,137600.0,32.67,32.68,32.64,32.66,137600.0
2012-10-04 15:55:00,32.65,32.7,32.65,32.69,198600.0,32.65,32.7,32.65,32.69,198600.0
2012-10-05 09:30:00,32.83,32.92,32.79,32.91,43800.0,32.83,32.92,32.79,32.91,43800.0
2012-10-05 09:35:00,32.91,33.03,32.91,32.96,78100.0,32.91,33.03,32.91,32.96,78100.0
2012-10-05 09:40:00,32.98,33.0,32.84,32.84,25500.0,32.98,33.0,32.84,32.84,25500.0
2012-10-05 09:45:00,32.86,32.92,32.84,32.92,52800.0,32.86,32.92,32.84,32.92,52800.0
2012-10-05 09:50:00,32.91,32.97,32.91,32.96,129100.0,32.91,32.97,32.91,32.96,129100.0
2012-10-05 09:55:00,32.97,33.0,32.92,32.92,75400.0,32.97,33.0,32.92,32.92,75400.0
2012-10-05 10:00:00,32.93,32.93,32.84,32.88,14400.0,32.93,32.93,32.84,32.88,14400.0
2012-10-05 10:05:00,32.87,32.88,32.79,32.82,13700.0,32.87,32.88,32.79,32.82,13700.0
2012-10-05 10:10:00,32.83,32.86,32.81,32.83,40900.0,32.83,32.86,32.81,32.83,40900.0
2012-10-05 10:15:00,32.83,32.89,32.83,32.89,41600.0,32.83,32.89,32.83,32.89,41600.0
2012-10-05 10:20:00,32.88,32.93,32.88,32.91,40300.0,32.88,32.93,32.88,32.91,40300.0
2012-10-05 10:25:00,32.91,32.96,32.91,32.94,17600.0,32.91,32.96,32.91,32.94,17600.0
2012-10-05 10:30:00,32.94,32.98,32.94,32.98,7800.0,32.94,32.98,32.94,32.98,7800.0
2012-10-05 10:35:00,32.97,32.97,32.93,32.93,9700.0,32.97,32.97,32.93,32.93,9700.0
2012-10-05 10:40:00,32.94,32.95,32.88,32.89,23000.0,32.94,32.95,32.88,32.89,23000.0
2012-10-05 10:45:00,32.89,32.9,32.85,32.87,26300.0,32.89,32.9,32.85,32.87,26300.0
2012-10-05 10:50:00,32.86,32.87,32.83,32.86,15700.0,32.86,32.87,32.83,32.86,15700.0
2012-10-05 10:55:00,32.87,32.9,32.87,32.88,10300.0,32.87,32.9,32.87,32.88,10300.0
2012-10-05 11:00:00,32.89,32.89,32.77,32.77,63100.0,32.89,32.89,32.77,32.77,63100.0
2012-10-05 11:05:00,32.77,32.78,32.72,32.74,31200.0,32.77,32.78,32.72,32.74,31200.0
2012-10-05 11:10:00,32.75,32.8,32.75,32.79,22600.0,32.75,32.8,32.75,32.79,22600.0
2012-10-05 11:15:00,32.79,32.81,32.78,32.81,4800.0,32.79,32.81,32.78,32.81,4800.0
2012-10-05 11:20:00,32.8,32.82,32.76,32.76,18800.0,32.8,32.82,32.76,32.76,18800.0
2012-10-05 11:25:00,32.76,32.79,32.73,32.79,12000.0,32.76,32.79,32.73,32.79,12000.0
2012-10-05 11:30:00,32.79,32.82,32.79,32.8,13000.0,32.79,32.82,32.79,32.8,13000.0
2012-10-05 11:35:00,32.8,32.8,32.77,32.77,13100.0,32.8,32.8,32.77,32.77,13100.0
2012-10-05 11:40:00,32.78,32.78,32.72,32.72,16400.0,32.78,32.78,32.72,32.72,16400.0
2012-10-05 11:45:00,32.72,32.74,32.71,32.72,14200.0,32.72,32.74,32.71,32.72,14200.0
2012-10-05 11:50:00,32.73,32.74,32.7,32.72,13300.0,32.73,32.74,32.7,32.72,13300.0
2012-10-05 11:55:00,32.73,32.74,32.7,32.72,8400.0,32.73,32.74,32.7,32.72,8400.0
2012-10-05 12:00:00,32.72,32.73,32.68,32.71,17400.0,32.72,32.73,32.68,32.71,17400.0
2012-10-05 12:05:00,32.71,32.72,32.67,32.68,9500.0,32.71,32.72,32.67,32.68,9500.0
2012-10-05 12:10:00,32.67,32.72,32.66,32.72,8500.0,32.67,32.72,32.66,32.72,8500.0
2012-10-05 12:15:00,32.72,32.74,32.7,32.7,10000.0,32.72,32.74,32.7,32.7,10000.0
2012-10-05 12:20:00,32.71,32.72,32.7,32.71,4800.0,32.71,32.72,32.7,32.71,4800.0
2012-10-05 12:25:00,32.71,32.74,32.7,32.74,9100.0,32.71,32.74,32.7,32.74,9100.0
2012-10-05 12:30:00,32.74,32.76,32.74,32.74,14000.0,32.74,32.76,32.74,32.74,14000.0
2012-10-05 12:35:00,32.75,32.75,32.72,32.73,19700.0,32.75,32.75,32.72,32.73,19700.0
2012-10-05 12:40:00,32.74,32.78,32.73,32.77,30800.0,32.74,32.78,32.73,32.77,30800.0
2012-10-05 12:45:00,32.76,32.76,32.73,32.73,7900.0,32.76,32.76,32.73,32.73,7900.0
2012-10-05 12:50:00,32.72,32.75,32.71,32.74,7900.0,32.72,32.75,32.71,32.74,7900.0
2012-10-05 12:55:00,32.74,32.76,32.74,32.74,13600.0,32.74,32.76,32.74,32.74,13600.0
2012-10-05 13:00:00,32.74,32.76,32.74,32.74,16000.0,32.74,32.76,32.74,32.74,16000.0
2012-10-05 13:05:00,32.74,32.74,32.71,32.74,15900.0,32.74,32.74,32.71,32.74,15900.0
2012-10-05 13:10:00,32.74,32.75,32.7,32.72,18500.0,32.74,32.75,32.7,32.72,18500.0
2012-10-05 13:15:00,32.71,32.74,32.71,32.73,13900.0,32.71,32.74,32.71,32.73,13900.0
2012-10-05 13:20:00,32.72,32.73,32.71,32.72,11200.0,32.72,32.73,32.71,32.72,11200.0
2012-10-05 13:25:00,32.71,32.71,32.64,32.64,25400.0,32.71,32.71,32.64,32.64,25400.0
2012-10-05 13:30:00,32.65,32.7,32.62,32.67,29100.0,32.65,32.7,32.62,32.67,29100.0
2012-10-05 13:35:00,32.66,32.7,32.66,32.67,12300.0,32.66,32.7,32.66,32.67,12300.0
2012-10-05 13:40:00,32.68,32.68,32.64,32.65,19400.0,32.68,32.68,32.64,32.65,19400.0
2012-10-05 13:45:00,32.65,32.66,32.61,32.61,18700.0,32.65,32.66,32.61,32.61,18700.0
2012-10-05 13:50:00,32.62,32.64,32.62,32.64,9600.0,32.62,32.64,32.62,32.64,9600.0
2012-10-05 13:55:00,32.64,32.64,32.62,32.62,11300.0,32.64,32.64,32.62,32.62,11300.0
2012-10-05 14:00:00,32.62,32.66,32.62,32.65,18700.0,32.62,32.66,32.62,32.65,18700.0
2012-10-05 14:05:00,32.66,32.66,32.61,32.61,13700.0,32.66,32.66,32.61,32.61,13700.0
2012-10-05 14:10:00,32.62,32.65,32.58,32.65,21300.0,32.62,32.65,32.58,32.65,21300.0
2012-10-05 14:15:00,32.64,32.65,32.62,32.63,16500.0,32.64,32.65,32.62,32.63,16500.0
2012-10-05 14:20:00,32.64,32.65,32.63,32.63,7300.0,32.64,32.65,32.63,32.63,7300.0
2012-10-05 14:25:00,32.63,32.64,32.62,32.63,11000.0,32.63,32.64,32.62,32.63,11000.0
2012-10-05 14:30:00,32.63,32.64,32.61,32.61,12100.0,32.63,32.64,32.61,32.61,12100.0
2012-10-05 14:35:00,32.6,32.63,32.59,32.59,22500.0,32.6,32.63,32.59,32.59,22500.0
2012-10-05 14:40:00,32.59,32.61,32.58,32.6,17200.0,32.59,32.61,32.58,32.6,17200.0
2012-10-05 14:45:00,32.6,32.62,32.59,32.59,17000.0,32.6,32.62,32.59,32.59,17000.0
2012-10-05 14:50:00,32.59,32.6,32.46,32.46,24200.0,32.59,32.6,32.46,32.46,24200.0
2012-10-05 14:55:00,32.47,32.49,32.43,32.44,42600.0,32.47,32.49,32.43,32.44,42600.0
2012-10-05 15:00:00,32.44,32.48,32.43,32.47,35400.0,32.44,32.48,32.43,32.47,35400.0
2012-10-05 15:05:00,32.47,32.48,32.45,32.47,32900.0,32.47,32.48,32.45,32.47,32900.0
2012-10-05 15:10:00,32.47,32.48,32.42,32.45,45700.0,32.47,32.48,32.42,32.45,45700.0
2012-10-05 15:15:00,32.45,32.5,32.45,32.5,44300.0,32.45,32.5,32.45,32.5,44300.0
2012-10-05 15:20:00,32.5,32.51,32.48,32.51,46500.0,32.5,32.51,32.48,32.51,46500.0
2012-10-05 15:25:00,32.52,32.52,32.47,32.47,30100.0,32.52,32.52,32.47,32.47,30100.0
2012-10-05 15:30:00,32.48,32.49,32.43,32.43,65600.0,32.48,32.49,32.43,32.43,65600.0
2012-10-05 15:35:00,32.43,32.43,32.39,32.41,40900.0,32.43,32.43,32.39,32.41,40900.0
2012-10-05 15:40:00,32.4,32.43,32.39,32.41,67700.0,32.4,32.43,32.39,32.41,67700.0
2012-10-05 15:45:00,32.42,32.48,32.42,32.47,88500.0,32.42,32.48,32.42,32.47,88500.0
2012-10-05 15:50:00,32.48,32.48,32.42,32.45,113900.0,32.48,32.48,32.42,32.45,113900.0
2012-10-05 15:55:00,32.45,32.48,32.44,32.47,135900.0,32.45,32.48,32.44,32.47,135900.0
2012-10-08 09:30:00,32.27,32.28,32.02,32.12,217800.0,32.27,32.28,32.02,32.12,217800.0
2012-10-08 09:35:00,32.13,32.28,32.1,32.27,54400.0,32.13,32.28,32.1,32.27,54400.0
2012-10-08 09:40:00,32.28,32.36,32.21,32.33,108200.0,32.28,32.36,32.21,32.33,108200.0
2012-10-08 09:45:00,32.35,32.38,32.25,32.27,77400.0,32.35,32.38,32.25,32.27,77400.0
2012-10-08 09:50:00,32.26,32.33,32.24,32.33,32800.0,32.26,32.33,32.24,32.33,32800.0
2012-10-08 09:55:00,32.32,32.4,32.31,32.37,55600.0,32.32,32.4,32.31,32.37,55600.0
2012-10-08 10:00:00,32.36,32.47,32.36,32.41,96200.0,32.36,32.47,32.36,32.41,96200.0
2012-10-08 10:05:00,32.42,32.42,32.36,32.38,28800.0,32.42,32.42,32.36,32.38,28800.0
2012-10-08 10:10:00,32.4,32.44,32.36,32.44,29600.0,32.4,32.44,32.36,32.44,29600.0
2012-10-08 10:15:00,32.43,32.43,32.35,32.36,24400.0,32.43,32.43,32.35,32.36,24400.0
2012-10-08 10:20:00,32.37,32.37,32.3,32.31,42400.0,32.37,32.37,32.3,32.31,42400.0
2012-10-08 10:25:00,32.29,32.3,32.26,32.27,27800.0,32.29,32.3,32.26,32.27,27800.0
2012-10-08 10:30:00,32.28,32.32,32.26,32.32,29200.0,32.28,32.32,32.26,32.32,29200.0
2012-10-08 10:35:00,32.3,32.35,32.3,32.34,42000.0,32.3,32.35,32.3,32.34,42000.0
2012-10-08 10:40:00,32.33,32.41,32.33,32.4,44000.0,32.33,32.41,32.33,32.4,44000.0
2012-10-08 10:45:00,32.39,32.4,32.36,32.36,26600.0,32.39,32.4,32.36,32.36,26600.0
2012-10-08 10:50:00,32.36,32.41,32.36,32.4,20400.0,32.36,32.41,32.36,32.4,20400.0
2012-10-08 10:55:00,32.39,32.39,32.34,32.34,20000.0,32.39,32.39,32.34,32.34,20000.0
2012-10-08 11:00:00,32.34,32.37,32.32,32.36,41000.0,32.34,32.37,32.32,32.36,41000.0
2012-10-08 11:05:00,32.36,32.36,32.27,32.27,29400.0,32.36,32.36,32.27,32.27,29400.0
2012-10-08 11:10:00,32.26,32.27,32.23,32.25,52000.0,32.26,32.27,32.23,32.25,52000.0
2012-10-08 11:15:00,32.25,32.27,32.23,32.26,107200.0,32.25,32.27,32.23,32.26,107200.0
2012-10-08 11:20:00,32.27,32.28,32.21,32.22,27000.0,32.27,32.28,32.21,32.22,27000.0
2012-10-08 11:25:00,32.21,32.23,32.19,32.23,23600.0,32.21,32.23,32.19,32.23,23600.0
2012-10-08 11:30:00,32.23,32.23,32.19,32.21,22600.0,32.23,32.23,32.19,32.21,22600.0
2012-10-08 11:35:00,32.2,32.21,32.16,32.16,28200.0,32.2,32.21,32.16,32.16,28200.0
2012-10-08 11:40:00,32.16,32.16,32.11,32.15,23600.0,32.16,32.16,32.11,32.15,23600.0
2012-10-08 11:45:00,32.16,32.18,32.14,32.16,18800.0,32.16,32.18,32.14,32.16,18800.0
2012-10-08 11:50:00,32.15,32.19,32.12,32.19,31000.0,32.15,32.19,32.12,32.19,31000.0
2012-10-08 11:55:00,32.19,32.24,32.18,32.24,16800.0,32.19,32.24,32.18,32.24,16800.0
2012-10-08 12:00:00,32.24,32.26,32.22,32.24,73800.0,32.24,32.26,32.22,32.24,73800.0
2012-10-08 12:05:00,32.25,32.26,32.23,32.25,45000.0,32.25,32.26,32.23,32.25,45000.0
2012-10-08 12:10:00,32.25,32.31,32.25,32.3,37600.0,32.25,32.31,32.25,32.3,37600.0
2012-10-08 12:15:00,32.3,32.3,32.27,32.29,17400.0,32.3,32.3,32.27,32.29,17400.0
2012-10-08 12:20:00,32.29,32.29,32.27,32.29,19200.0,32.29,32.29,32.27,32.29,19200.0
2012-10-08 12:25:00,32.27,32.3,32.25,32.3,23400.0,32.27,32.3,32.25,32.3,23400.0
2012-10-08 12:30:00,32.3,32.33,32.3,32.31,42400.0,32.3,32.33,32.3,32.31,42400.0
2012-10-08 12:35:00,32.3,32.3,32.27,32.27,10000.0,32.3,32.3,32.27,32.27,10000.0
2012-10-08 12:40:00,32.27,32.3,32.27,32.29,18800.0,32.27,32.3,32.27,32.29,18800.0
2012-10-08 12:45:00,32.29,32.29,32.25,32.26,14000.0,32.29,32.29,32.25,32.26,14000.0
2012-10-08 12:50:00,32.26,32.27,32.24,32.25,17200.0,32.26,32.27,32.24,32.25,17200.0
2012-10-08 12:55:00,32.26,32.28,32.24,32.26,32600.0,32.26,32.28,32.24,32.26,32600.0
2012-10-08 13:00:00,32.27,32.28,32.23,32.23,47400.0,32.27,32.28,32.23,32.23,47400.0
2012-10-08 13:05:00,32.23,32.23,32.16,32.18,84200.0,32.23,32.23,32.16,32.18,84200.0
2012-10-08 13:10:00,32.18,32.19,32.15,32.16,22400.0,32.18,32.19,32.15,32.16,22400.0
2012-10-08 13:15:00,32.15,32.19,32.15,32.19,11400.0,32.15,32.19,32.15,32.19,11400.0
2012-10-08 13:20:00,32.18,32.19,32.16,32.16,23200.0,32.18,32.19,32.16,32.16,23200.0
2012-10-08 13:25:00,32.17,32.19,32.17,32.17,8200.0,32.17,32.19,32.17,32.17,8200.0
2012-10-08 13:30:00,32.18,32.23,32.17,32.21,27200.0,32.18,32.23,32.17,32.21,27200.0
2012-10-08 13:35:00,32.21,32.22,32.19,32.19,17000.0,32.21,32.22,32.19,32.19,17000.0
2012-10-08 13:40:00,32.2,32.23,32.2,32.21,17200.0,32.2,32.23,32.2,32.21,17200.0
2012-10-08 13:45:00,32.21,32.22,32.2,32.2,11400.0,32.21,32.22,32.2,32.2,11400.0
2012-10-08 13:50:00,32.21,32.23,32.21,32.22,11800.0,32.21,32.23,32.21,32.22,11800.0
2012-10-08 13:55:00,32.22,32.23,32.2,32.21,29800.0,32.22,32.23,32.2,32.21,29800.0
2012-10-08 14:00:00,32.21,32.22,32.19,32.2,28600.0,32.21,32.22,32.19,32.2,28600.0
2012-10-08 14:05:00,32.2,32.22,32.19,32.2,32400.0,32.2,32.22,32.19,32.2,32400.0
2012-10-08 14:10:00,32.2,32.2,32.18,32.18,6000.0,32.2,32.2,32.18,32.18,6000.0
2012-10-08 14:15:00,32.18,32.2,32.18,32.19,23000.0,32.18,32.2,32.18,32.19,23000.0
2012-10-08 14:20:00,32.19,32.2,32.17,32.17,20000.0,32.19,32.2,32.17,32.17,20000.0
2012-10-08 14:25:00,32.17,32.17,32.15,32.16,10800.0,32.17,32.17,32.15,32.16,10800.0
2012-10-08 14:30:00,32.17,32.19,32.16,32.17,21000.0,32.17,32.19,32.16,32.17,21000.0
2012-10-08 14:35:00,32.17,32.19,32.17,32.18,10800.0,32.17,32.19,32.17,32.18,10800.0
2012-10-08 14:40:00,32.17,32.17,32.13,32.14,16800.0,32.17,32.17,32.13,32.14,16800.0
2012-10-08 14:45:00,32.14,32.15,32.12,32.15,49000.0,32.14,32.15,32.12,32.15,49000.0
2012-10-08 14:50:00,32.15,32.17,32.15,32.17,68000.0,32.15,32.17,32.15,32.17,68000.0
2012-10-08 14:55:00,32.16,32.18,32.15,32.17,26000.0,32.16,32.18,32.15,32.17,26000.0
2012-10-08 15:00:00,32.17,32.23,32.17,32.22,32200.0,32.17,32.23,32.17,32.22,32200.0
2012-10-08 15:05:00,32.23,32.28,32.23,32.27,69600.0,32.23,32.28,32.23,32.27,69600.0
2012-10-08 15:10:00,32.26,32.3,32.25,32.29,60000.0,32.26,32.3,32.25,32.29,60000.0
2012-10-08 15:15:00,32.29,32.32,32.27,32.28,59200.0,32.29,32.32,32.27,32.28,59200.0
2012-10-08 15:20:00,32.27,32.3,32.27,32.28,55800.0,32.27,32.3,32.27,32.28,55800.0
2012-10-08 15:25:00,32.28,32.29,32.25,32.26,30600.0,32.28,32.29,32.25,32.26,30600.0
2012-10-08 15:30:00,32.26,32.27,32.23,32.24,68800.0,32.26,32.27,32.23,32.24,68800.0
2012-10-08 15:35:00,32.23,32.25,32.21,32.22,72200.0,32.23,32.25,32.21,32.22,72200.0
2012-10-08 15:40:00,32.22,32.25,32.22,32.25,49600.0,32.22,32.25,32.22,32.25,49600.0
2012-10-08 15:45:00,32.25,32.26,32.21,32.25,96200.0,32.25,32.26,32.21,32.25,96200.0
2012-10-08 15:50:00,32.24,32.26,32.22,32.26,138800.0,32.24,32.26,32.22,32.26,138800.0
2012-10-08 15:55:00,32.26,32.27,32.23,32.23,167000.0,32.26,32.27,32.23,32.23,167000.0
2012-10-09 09:30:00,32.22,32.25,31.94,32.0,63700.0,32.22,32.25,31.94,32.0,63700.0
2012-10-09 09:35:00,31.98,32.06,31.94,31.98,41600.0,31.98,32.06,31.94,31.98,41600.0
2012-10-09 09:40:00,31.98,32.13,31.98,32.03,22300.0,31.98,32.13,31.98,32.03,22300.0
2012-10-09 09:45:00,32.03,32.03,31.82,31.82,48900.0,32.03,32.03,31.82,31.82,48900.0
2012-10-09 09:50:00,31.82,31.95,31.81,31.86,56200.0,31.82,31.95,31.81,31.86,56200.0
2012-10-09 09:55:00,31.89,31.91,31.84,31.84,52900.0,31.89,31.91,31.84,31.84,52900.0
2012-10-09 10:00:00,31.84,31.95,31.84,31.91,22800.0,31.84,31.95,31.84,31.91,22800.0
2012-10-09 10:05:00,31.9,31.97,31.88,31.94,131200.0,31.9,31.97,31.88,31.94,131200.0
2012-10-09 10:10:00,31.94,31.94,31.91,31.92,60700.0,31.94,31.94,31.91,31.92,60700.0
2012-10-09 10:15:00,31.92,31.97,31.9,31.92,90600.0,31.92,31.97,31.9,31.92,90600.0
2012-10-09 10:20:00,31.93,31.95,31.92,31.92,10700.0,31.93,31.95,31.92,31.92,10700.0
2012-10-09 10:25:00,31.93,31.95,31.85,31.86,33300.0,31.93,31.95,31.85,31.86,33300.0
2012-10-09 10:30:00,31.86,31.91,31.86,31.89,19700.0,31.86,31.91,31.86,31.89,19700.0
2012-10-09 10:35:00,31.89,31.89,31.8,31.8,19300.0,31.89,31.89,31.8,31.8,19300.0
2012-10-09 10:40:00,31.81,31.83,31.77,31.79,30200.0,31.81,31.83,31.77,31.79,30200.0
2012-10-09 10:45:00,31.79,31.81,31.67,31.68,65500.0,31.79,31.81,31.67,31.68,65500.0
2012-10-09 10:50:00,31.68,31.69,31.62,31.68,47100.0,31.68,31.69,31.62,31.68,47100.0
2012-10-09 10:55:00,31.69,31.72,31.65,31.69,43100.0,31.69,31.72,31.65,31.69,43100.0
2012-10-09 11:00:00,31.69,31.69,31.61,31.65,27200.0,31.69,31.69,31.61,31.65,27200.0
2012-10-09 11:05:00,31.66,31.7,31.65,31.66,14000.0,31.66,31.7,31.65,31.66,14000.0
2012-10-09 11:10:00,31.66,31.69,31.64,31.65,25800.0,31.66,31.69,31.64,31.65,25800.0
2012-10-09 11:15:00,31.65,31.65,31.58,31.62,28100.0,31.65,31.65,31.58,31.62,28100.0
2012-10-09 11:20:00,31.64,31.67,31.63,31.65,13800.0,31.64,31.67,31.63,31.65,13800.0
2012-10-09 11:25:00,31.65,31.65,31.59,31.64,83200.0,31.65,31.65,31.59,31.64,83200.0
2012-10-09 11:30:00,31.63,31.77,31.63,31.76,92200.0,31.63,31.77,31.63,31.76,92200.0
2012-10-09 11:35:00,31.76,31.76,31.74,31.74,19500.0,31.76,31.76,31.74,31.74,19500.0
2012-10-09 11:40:00,31.73,31.77,31.68,31.71,37300.0,31.73,31.77,31.68,31.71,37300.0
2012-10-09 11:45:00,31.71,31.71,31.61,31.65,33700.0,31.71,31.71,31.61,31.65,33700.0
2012-10-09 11:50:00,31.65,31.68,31.64,31.64,11300.0,31.65,31.68,31.64,31.64,11300.0
2012-10-09 11:55:00,31.64,31.66,31.61,31.66,29800.0,31.64,31.66,31.61,31.66,29800.0
2012-10-09 12:00:00,31.65,31.68,31.64,31.65,8200.0,31.65,31.68,31.64,31.65,8200.0
2012-10-09 12:05:00,31.65,31.66,31.62,31.65,31600.0,31.65,31.66,31.62,31.65,31600.0
2012-10-09 12:10:00,31.65,31.71,31.63,31.68,19100.0,31.65,31.71,31.63,31.68,19100.0
2012-10-09 12:15:00,31.69,31.76,31.69,31.74,44900.0,31.69,31.76,31.69,31.74,44900.0
2012-10-09 12:20:00,31.74,31.75,31.7,31.71,18200.0,31.74,31.75,31.7,31.71,18200.0
2012-10-09 12:25:00,31.71,31.73,31.7,31.7,13300.0,31.71,31.73,31.7,31.7,13300.0
2012-10-09 12:30:00,31.69,31.7,31.66,31.67,22000.0,31.69,31.7,31.66,31.67,22000.0
2012-10-09 12:35:00,31.66,31.69,31.64,31.68,22700.0,31.66,31.69,31.64,31.68,22700.0
2012-10-09 12:40:00,31.67,31.7,31.63,31.68,25600.0,31.67,31.7,31.63,31.68,25600.0
2012-10-09 12:45:00,31.67,31.68,31.62,31.66,14100.0,31.67,31.68,31.62,31.66,14100.0
2012-10-09 12:50:00,31.66,31.66,31.61,31.63,10200.0,31.66,31.66,31.61,31.63,10200.0
2012-10-09 12:55:00,31.63,31.63,31.6,31.6,8800.0,31.63,31.63,31.6,31.6,8800.0
2012-10-09 13:00:00,31.6,31.7,31.59,31.66,58400.0,31.6,31.7,31.59,31.66,58400.0
2012-10-09 13:05:00,31.66,31.67,31.65,31.65,2400.0,31.66,31.67,31.65,31.65,2400.0
2012-10-09 13:10:00,31.66,31.71,31.66,31.69,9300.0,31.66,31.71,31.66,31.69,9300.0
2012-10-09 13:15:00,31.71,31.75,31.7,31.74,7600.0,31.71,31.75,31.7,31.74,7600.0
2012-10-09 13:20:00,31.74,31.74,31.69,31.71,27000.0,31.74,31.74,31.69,31.71,27000.0
2012-10-09 13:25:00,31.72,31.74,31.7,31.72,12600.0,31.72,31.74,31.7,31.72,12600.0
2012-10-09 13:30:00,31.71,31.74,31.7,31.71,21700.0,31.71,31.74,31.7,31.71,21700.0
2012-10-09 13:35:00,31.72,31.75,31.71,31.71,16900.0,31.72,31.75,31.71,31.71,16900.0
2012-10-09 13:40:00,31.71,31.73,31.71,31.72,10500.0,31.71,31.73,31.71,31.72,10500.0
2012-10-09 13:45:00,31.72,31.73,31.7,31.72,13700.0,31.72,31.73,31.7,31.72,13700.0
2012-10-09 13:50:00,31.72,31.74,31.71,31.71,11000.0,31.72,31.74,31.71,31.71,11000.0
2012-10-09 13:55:00,31.71,31.74,31.69,31.7,10900.0,31.71,31.74,31.69,31.7,10900.0
2012-10-09 14:00:00,31.7,31.74,31.69,31.71,19900.0,31.7,31.74,31.69,31.71,19900.0
2012-10-09 14:05:00,31.7,31.73,31.69,31.7,15100.0,31.7,31.73,31.69,31.7,15100.0
2012-10-09 14:10:00,31.7,31.71,31.68,31.7,10900.0,31.7,31.71,31.68,31.7,10900.0
2012-10-09 14:15:00,31.7,31.71,31.65,31.69,30900.0,31.7,31.71,31.65,31.69,30900.0
2012-10-09 14:20:00,31.69,31.73,31.68,31.7,24600.0,31.69,31.73,31.68,31.7,24600.0
2012-10-09 14:25:00,31.7,31.72,31.68,31.7,11300.0,31.7,31.72,31.68,31.7,11300.0
2012-10-09 14:30:00,31.69,31.7,31.66,31.68,19200.0,31.69,31.7,31.66,31.68,19200.0
2012-10-09 14:35:00,31.68,31.7,31.67,31.67,23200.0,31.68,31.7,31.67,31.67,23200.0
2012-10-09 14:40:00,31.66,31.69,31.64,31.68,52300.0,31.66,31.69,31.64,31.68,52300.0
2012-10-09 14:45:00,31.67,31.71,31.66,31.68,32600.0,31.67,31.71,31.66,31.68,32600.0
2012-10-09 14:50:00,31.67,31.72,31.67,31.7,21900.0,31.67,31.72,31.67,31.7,21900.0
2012-10-09 14:55:00,31.7,31.73,31.7,31.71,23400.0,31.7,31.73,31.7,31.71,23400.0
2012-10-09 15:00:00,31.71,31.74,31.71,31.73,46900.0,31.71,31.74,31.71,31.73,46900.0
2012-10-09 15:05:00,31.73,31.74,31.71,31.71,14000.0,31.73,31.74,31.71,31.71,14000.0
2012-10-09 15:10:00,31.71,31.72,31.67,31.68,24400.0,31.71,31.72,31.67,31.68,24400.0
2012-10-09 15:15:00,31.69,31.71,31.65,31.65,34500.0,31.69,31.71,31.65,31.65,34500.0
2012-10-09 15:20:00,31.65,31.66,31.61,31.61,34000.0,31.65,31.66,31.61,31.61,34000.0
2012-10-09 15:25:00,31.62,31.63,31.58,31.59,64500.0,31.62,31.63,31.58,31.59,64500.0
2012-10-09 15:30:00,31.6,31.62,31.56,31.6,52600.0,31.6,31.62,31.56,31.6,52600.0
2012-10-09 15:35:00,31.6,31.64,31.59,31.62,97200.0,31.6,31.64,31.59,31.62,97200.0
2012-10-09 15:40:00,31.63,31.68,31.63,31.68,110100.0,31.63,31.68,31.63,31.68,110100.0
2012-10-09 15:45:00,31.67,31.69,31.64,31.68,143500.0,31.67,31.69,31.64,31.68,143500.0
2012-10-09 15:50:00,31.67,31.68,31.64,31.66,212400.0,31.67,31.68,31.64,31.66,212400.0
2012-10-09 15:55:00,31.66,31.69,31.65,31.68,298600.0,31.66,31.69,31.65,31.68,298600.0
2012-10-10 09:30:00,31.64,31.67,31.57,31.65,23800.0,31.64,31.67,31.57,31.65,23800.0
2012-10-10 09:35:00,31.64,31.67,31.52,31.59,53600.0,31.64,31.67,31.52,31.59,53600.0
2012-10-10 09:40:00,31.61,31.66,31.53,31.66,29200.0,31.61,31.66,31.53,31.66,29200.0
2012-10-10 09:45:00,31.67,31.76,31.64,31.71,37600.0,31.67,31.76,31.64,31.71,37600.0
2012-10-10 09:50:00,31.72,31.8,31.71,31.74,91000.0,31.72,31.8,31.71,31.74,91000.0
2012-10-10 09:55:00,31.73,31.74,31.63,31.69,35400.0,31.73,31.74,31.63,31.69,35400.0
2012-10-10 10:00:00,31.68,31.71,31.67,31.69,30600.0,31.68,31.71,31.67,31.69,30600.0
2012-10-10 10:05:00,31.69,31.73,31.66,31.69,19300.0,31.69,31.73,31.66,31.69,19300.0
2012-10-10 10:10:00,31.69,31.74,31.64,31.66,34400.0,31.69,31.74,31.64,31.66,34400.0
2012-10-10 10:15:00,31.66,31.66,31.58,31.62,35400.0,31.66,31.66,31.58,31.62,35400.0
2012-10-10 10:20:00,31.62,31.66,31.6,31.63,30700.0,31.62,31.66,31.6,31.63,30700.0
2012-10-10 10:25:00,31.64,31.69,31.62,31.68,21600.0,31.64,31.69,31.62,31.68,21600.0
2012-10-10 10:30:00,31.67,31.7,31.64,31.65,22200.0,31.67,31.7,31.64,31.65,22200.0
2012-10-10 10:35:00,31.65,31.65,31.6,31.61,29500.0,31.65,31.65,31.6,31.61,29500.0
2012-10-10 10:40:00,31.61,31.62,31.54,31.54,38200.0,31.61,31.62,31.54,31.54,38200.0
2012-10-10 10:45:00,31.53,31.56,31.5,31.53,37000.0,31.53,31.56,31.5,31.53,37000.0
2012-10-10 10:50:00,31.53,31.57,31.53,31.54,20700.0,31.53,31.57,31.53,31.54,20700.0
2012-10-10 10:55:00,31.55,31.58,31.54,31.55,23300.0,31.55,31.58,31.54,31.55,23300.0
2012-10-10 11:00:00,31.55,31.57,31.53,31.56,25300.0,31.55,31.57,31.53,31.56,25300.0
2012-10-10 11:05:00,31.54,31.57,31.53,31.56,9300.0,31.54,31.57,31.53,31.56,9300.0
2012-10-10 11:10:00,31.56,31.56,31.51,31.54,19200.0,31.56,31.56,31.51,31.54,19200.0
2012-10-10 11:15:00,31.53,31.53,31.49,31.49,22300.0,31.53,31.53,31.49,31.49,22300.0
2012-10-10 11:20:00,31.49,31.51,31.49,31.5,15000.0,31.49,31.51,31.49,31.5,15000.0
2012-10-10 11:25:00,31.49,31.54,31.49,31.53,18400.0,31.49,31.54,31.49,31.53,18400.0
2012-10-10 11:30:00,31.52,31.55,31.51,31.53,27900.0,31.52,31.55,31.51,31.53,27900.0
2012-10-10 11:35:00,31.53,31.55,31.51,31.53,34900.0,31.53,31.55,31.51,31.53,34900.0
2012-10-10 11:40:00,31.53,31.59,31.53,31.54,44600.0,31.53,31.59,31.53,31.54,44600.0
2012-10-10 11:45:00,31.55,31.55,31.5,31.5,18200.0,31.55,31.55,31.5,31.5,18200.0
2012-10-10 11:50:00,31.5,31.51,31.44,31.46,48100.0,31.5,31.51,31.44,31.46,48100.0
2012-10-10 11:55:00,31.47,31.51,31.46,31.49,33300.0,31.47,31.51,31.46,31.49,33300.0
2012-10-10 12:00:00,31.48,31.5,31.46,31.5,27500.0,31.48,31.5,31.46,31.5,27500.0
2012-10-10 12:05:00,31.5,31.5,31.47,31.48,20000.0,31.5,31.5,31.47,31.48,20000.0
2012-10-10 12:10:00,31.48,31.49,31.43,31.44,49700.0,31.48,31.49,31.43,31.44,49700.0
2012-10-10 12:15:00,31.44,31.44,31.41,31.43,19200.0,31.44,31.44,31.41,31.43,19200.0
2012-10-10 12:20:00,31.43,31.45,31.41,31.43,17800.0,31.43,31.45,31.41,31.43,17800.0
2012-10-10 12:25:00,31.43,31.44,31.42,31.43,7000.0,31.43,31.44,31.42,31.43,7000.0
2012-10-10 12:30:00,31.43,31.43,31.39,31.4,34500.0,31.43,31.43,31.39,31.4,34500.0
2012-10-10 12:35:00,31.39,31.41,31.33,31.41,43700.0,31.39,31.41,31.33,31.41,43700.0
2012-10-10 12:40:00,31.41,31.41,31.4,31.4,11100.0,31.41,31.41,31.4,31.4,11100.0
2012-10-10 12:45:00,31.4,31.41,31.38,31.41,16600.0,31.4,31.41,31.38,31.41,16600.0
2012-10-10 12:50:00,31.42,31.44,31.4,31.42,27400.0,31.42,31.44,31.4,31.42,27400.0
2012-10-10 12:55:00,31.43,31.43,31.38,31.4,20100.0,31.43,31.43,31.38,31.4,20100.0
2012-10-10 13:00:00,31.4,31.41,31.37,31.39,14700.0,31.4,31.41,31.37,31.39,14700.0
2012-10-10 13:05:00,31.4,31.44,31.38,31.43,12000.0,31.4,31.44,31.38,31.43,12000.0
2012-10-10 13:10:00,31.43,31.44,31.41,31.41,11700.0,31.43,31.44,31.41,31.41,11700.0
2012-10-10 13:15:00,31.42,31.46,31.42,31.43,25600.0,31.42,31.46,31.42,31.43,25600.0
2012-10-10 13:20:00,31.43,31.44,31.39,31.4,10400.0,31.43,31.44,31.39,31.4,10400.0
2012-10-10 13:25:00,31.4,31.42,31.39,31.41,15400.0,31.4,31.42,31.39,31.41,15400.0
2012-10-10 13:30:00,31.4,31.42,31.38,31.38,38100.0,31.4,31.42,31.38,31.38,38100.0
2012-10-10 13:35:00,31.39,31.43,31.38,31.41,23900.0,31.39,31.43,31.38,31.41,23900.0
2012-10-10 13:40:00,31.41,31.42,31.39,31.41,31000.0,31.41,31.42,31.39,31.41,31000.0
2012-10-10 13:45:00,31.42,31.46,31.4,31.46,24700.0,31.42,31.46,31.4,31.46,24700.0
2012-10-10 13:50:00,31.46,31.46,31.44,31.45,40200.0,31.46,31.46,31.44,31.45,40200.0
2012-10-10 13:55:00,31.46,31.48,31.44,31.47,19900.0,31.46,31.48,31.44,31.47,19900.0
2012-10-10 14:00:00,31.48,31.53,31.47,31.48,21300.0,31.48,31.53,31.47,31.48,21300.0
2012-10-10 14:05:00,31.49,31.52,31.48,31.52,13600.0,31.49,31.52,31.48,31.52,13600.0
2012-10-10 14:10:00,31.51,31.52,31.48,31.49,8300.0,31.51,31.52,31.48,31.49,8300.0
2012-10-10 14:15:00,31.49,31.53,31.49,31.52,11400.0,31.49,31.53,31.49,31.52,11400.0
2012-10-10 14:20:00,31.52,31.52,31.46,31.48,19500.0,31.52,31.52,31.46,31.48,19500.0
2012-10-10 14:25:00,31.48,31.5,31.46,31.48,13200.0,31.48,31.5,31.46,31.48,13200.0
2012-10-10 14:30:00,31.48,31.51,31.48,31.49,9200.0,31.48,31.51,31.48,31.49,9200.0
2012-10-10 14:35:00,31.49,31.49,31.45,31.46,18800.0,31.49,31.49,31.45,31.46,18800.0
2012-10-10 14:40:00,31.46,31.48,31.45,31.47,68300.0,31.46,31.48,31.45,31.47,68300.0
2012-10-10 14:45:00,31.47,31.47,31.42,31.43,42800.0,31.47,31.47,31.42,31.43,42800.0
2012-10-10 14:50:00,31.44,31.48,31.44,31.47,26800.0,31.44,31.48,31.44,31.47,26800.0
2012-10-10 14:55:00,31.46,31.47,31.45,31.45,11600.0,31.46,31.47,31.45,31.45,11600.0
2012-10-10 15:00:00,31.45,31.49,31.44,31.48,26500.0,31.45,31.49,31.44,31.48,26500.0
2012-10-10 15:05:00,31.47,31.51,31.45,31.49,19500.0,31.47,31.51,31.45,31.49,19500.0
2012-10-10 15:10:00,31.5,31.52,31.49,31.5,26600.0,31.5,31.52,31.49,31.5,26600.0
2012-10-10 15:15:00,31.5,31.5,31.45,31.45,28000.0,31.5,31.5,31.45,31.45,28000.0
2012-10-10 15:20:00,31.45,31.46,31.43,31.45,21500.0,31.45,31.46,31.43,31.45,21500.0
2012-10-10 15:25:00,31.44,31.49,31.43,31.46,39400.0,31.44,31.49,31.43,31.46,39400.0
2012-10-10 15:30:00,31.46,31.5,31.45,31.45,18800.0,31.46,31.5,31.45,31.45,18800.0
2012-10-10 15:35:00,31.45,31.5,31.45,31.48,55800.0,31.45,31.5,31.45,31.48,55800.0
2012-10-10 15:40:00,31.48,31.5,31.48,31.49,29600.0,31.48,31.5,31.48,31.49,29600.0
2012-10-10 15:45:00,31.49,31.5,31.47,31.47,39500.0,31.49,31.5,31.47,31.47,39500.0
2012-10-10 15:50:00,31.47,31.5,31.44,31.49,90200.0,31.47,31.5,31.44,31.49,90200.0
2012-10-10 15:55:00,31.49,31.52,31.46,31.51,160900.0,31.49,31.52,31.46,31.51,160900.0
2012-10-11 09:30:00,31.85,31.85,31.68,31.74,82600.0,31.85,31.85,31.68,31.74,82600.0
2012-10-11 09:35:00,31.75,31.82,31.72,31.79,40700.0,31.75,31.82,31.72,31.79,40700.0
2012-10-11 09:40:00,31.8,31.8,31.71,31.77,33700.0,31.8,31.8,31.71,31.77,33700.0
2012-10-11 09:45:00,31.79,31.79,31.72,31.75,41200.0,31.79,31.79,31.72,31.75,41200.0
2012-10-11 09:50:00,31.74,31.76,31.72,31.76,45400.0,31.74,31.76,31.72,31.76,45400.0
2012-10-11 09:55:00,31.76,31.85,31.75,31.85,53700.0,31.76,31.85,31.75,31.85,53700.0
2012-10-11 10:00:00,31.86,31.91,31.81,31.82,33800.0,31.86,31.91,31.81,31.82,33800.0
2012-10-11 10:05:00,31.82,31.84,31.81,31.82,18000.0,31.82,31.84,31.81,31.82,18000.0
2012-10-11 10:10:00,31.83,31.84,31.78,31.78,26500.0,31.83,31.84,31.78,31.78,26500.0
2012-10-11 10:15:00,31.78,31.81,31.76,31.77,29000.0,31.78,31.81,31.76,31.77,29000.0
2012-10-11 10:20:00,31.76,31.8,31.76,31.8,22000.0,31.76,31.8,31.76,31.8,22000.0
2012-10-11 10:25:00,31.8,31.81,31.78,31.79,15800.0,31.8,31.81,31.78,31.79,15800.0
2012-10-11 10:30:00,31.8,31.82,31.79,31.79,16600.0,31.8,31.82,31.79,31.79,16600.0
2012-10-11 10:35:00,31.8,31.81,31.78,31.8,25300.0,31.8,31.81,31.78,31.8,25300.0
2012-10-11 10:40:00,31.8,31.85,31.8,31.82,26600.0,31.8,31.85,31.8,31.82,26600.0
2012-10-11 10:45:00,31.83,31.84,31.81,31.81,9500.0,31.83,31.84,31.81,31.81,9500.0
2012-10-11 10:50:00,31.82,31.84,31.79,31.8,15800.0,31.82,31.84,31.79,31.8,15800.0
2012-10-11 10:55:00,31.8,31.8,31.76,31.78,19900.0,31.8,31.8,31.76,31.78,19900.0
2012-10-11 11:00:00,31.79,31.8,31.73,31.73,22200.0,31.79,31.8,31.73,31.73,22200.0
2012-10-11 11:05:00,31.72,31.72,31.64,31.67,48100.0,31.72,31.72,31.64,31.67,48100.0
2012-10-11 11:10:00,31.67,31.76,31.67,31.76,37100.0,31.67,31.76,31.67,31.76,37100.0
2012-10-11 11:15:00,31.76,31.77,31.7,31.7,21400.0,31.76,31.77,31.7,31.7,21400.0
2012-10-11 11:20:00,31.69,31.71,31.68,31.71,17300.0,31.69,31.71,31.68,31.71,17300.0
2012-10-11 11:25:00,31.72,31.75,31.71,31.74,20000.0,31.72,31.75,31.71,31.74,20000.0
2012-10-11 11:30:00,31.73,31.73,31.71,31.72,16200.0,31.73,31.73,31.71,31.72,16200.0
2012-10-11 11:35:00,31.73,31.73,31.7,31.7,10800.0,31.73,31.73,31.7,31.7,10800.0
2012-10-11 11:40:00,31.7,31.7,31.64,31.64,12200.0,31.7,31.7,31.64,31.64,12200.0
2012-10-11 11:45:00,31.64,31.67,31.62,31.66,36800.0,31.64,31.67,31.62,31.66,36800.0
2012-10-11 11:50:00,31.66,31.66,31.58,31.63,22800.0,31.66,31.66,31.58,31.63,22800.0
2012-10-11 11:55:00,31.63,31.66,31.63,31.66,9000.0,31.63,31.66,31.63,31.66,9000.0
2012-10-11 12:00:00,31.65,31.65,31.62,31.63,11800.0,31.65,31.65,31.62,31.63,11800.0
2012-10-11 12:05:00,31.64,31.68,31.64,31.67,9800.0,31.64,31.68,31.64,31.67,9800.0
2012-10-11 12:10:00,31.67,31.71,31.66,31.69,12800.0,31.67,31.71,31.66,31.69,12800.0
2012-10-11 12:15:00,31.69,31.71,31.66,31.67,10900.0,31.69,31.71,31.66,31.67,10900.0
2012-10-11 12:20:00,31.66,31.67,31.65,31.65,17400.0,31.66,31.67,31.65,31.65,17400.0
2012-10-11 12:25:00,31.65,31.67,31.65,31.67,18300.0,31.65,31.67,31.65,31.67,18300.0
2012-10-11 12:30:00,31.68,31.68,31.65,31.66,10700.0,31.68,31.68,31.65,31.66,10700.0
2012-10-11 12:35:00,31.65,31.7,31.65,31.69,9500.0,31.65,31.7,31.65,31.69,9500.0
2012-10-11 12:40:00,31.69,31.7,31.66,31.66,10000.0,31.69,31.7,31.66,31.66,10000.0
2012-10-11 12:45:00,31.66,31.73,31.66,31.72,18300.0,31.66,31.73,31.66,31.72,18300.0
2012-10-11 12:50:00,31.72,31.76,31.72,31.74,86000.0,31.72,31.76,31.72,31.74,86000.0
2012-10-11 12:55:00,31.74,31.74,31.71,31.71,42500.0,31.74,31.74,31.71,31.71,42500.0
2012-10-11 13:00:00,31.7,31.77,31.68,31.76,45400.0,31.7,31.77,31.68,31.76,45400.0
2012-10-11 13:05:00,31.76,31.78,31.76,31.76,11500.0,31.76,31.78,31.76,31.76,11500.0
2012-10-11 13:10:00,31.76,31.76,31.73,31.75,14000.0,31.76,31.76,31.73,31.75,14000.0
2012-10-11 13:15:00,31.75,31.76,31.74,31.76,19900.0,31.75,31.76,31.74,31.76,19900.0
2012-10-11 13:20:00,31.75,31.76,31.72,31.74,24200.0,31.75,31.76,31.72,31.74,24200.0
2012-10-11 13:25:00,31.73,31.77,31.73,31.75,61700.0,31.73,31.77,31.73,31.75,61700.0
2012-10-11 13:30:00,31.75,31.76,31.73,31.74,42700.0,31.75,31.76,31.73,31.74,42700.0
2012-10-11 13:35:00,31.74,31.74,31.69,31.7,18100.0,31.74,31.74,31.69,31.7,18100.0
2012-10-11 13:40:00,31.69,31.7,31.64,31.66,17300.0,31.69,31.7,31.64,31.66,17300.0
2012-10-11 13:45:00,31.65,31.72,31.65,31.7,58200.0,31.65,31.72,31.65,31.7,58200.0
2012-10-11 13:50:00,31.7,31.71,31.68,31.7,36900.0,31.7,31.71,31.68,31.7,36900.0
2012-10-11 13:55:00,31.71,31.71,31.69,31.69,16100.0,31.71,31.71,31.69,31.69,16100.0
2012-10-11 14:00:00,31.69,31.72,31.69,31.71,24800.0,31.69,31.72,31.69,31.71,24800.0
2012-10-11 14:05:00,31.71,31.72,31.7,31.72,36000.0,31.71,31.72,31.7,31.72,36000.0
2012-10-11 14:10:00,31.72,31.79,31.71,31.79,38900.0,31.72,31.79,31.71,31.79,38900.0
2012-10-11 14:15:00,31.79,31.81,31.77,31.8,103600.0,31.79,31.81,31.77,31.8,103600.0
2012-10-11 14:20:00,31.8,31.81,31.76,31.8,63800.0,31.8,31.81,31.76,31.8,63800.0
2012-10-11 14:25:00,31.8,31.83,31.79,31.8,57200.0,31.8,31.83,31.79,31.8,57200.0
2012-10-11 14:30:00,31.8,31.81,31.76,31.77,14100.0,31.8,31.81,31.76,31.77,14100.0
2012-10-11 14:35:00,31.76,31.77,31.72,31.75,27600.0,31.76,31.77,31.72,31.75,27600.0
2012-10-11 14:40:00,31.75,31.75,31.73,31.75,37500.0,31.75,31.75,31.73,31.75,37500.0
2012-10-11 14:45:00,31.75,31.76,31.74,31.75,25200.0,31.75,31.76,31.74,31.75,25200.0
2012-10-11 14:50:00,31.76,31.79,31.75,31.75,37500.0,31.76,31.79,31.75,31.75,37500.0
2012-10-11 14:55:00,31.76,31.76,31.74,31.75,20900.0,31.76,31.76,31.74,31.75,20900.0
2012-10-11 15:00:00,31.74,31.77,31.74,31.76,34700.0,31.74,31.77,31.74,31.76,34700.0
2012-10-11 15:05:00,31.75,31.77,31.73,31.75,43500.0,31.75,31.77,31.73,31.75,43500.0
2012-10-11 15:10:00,31.76,31.84,31.76,31.83,54100.0,31.76,31.84,31.76,31.83,54100.0
2012-10-11 15:15:00,31.83,31.87,31.83,31.84,59800.0,31.83,31.87,31.83,31.84,59800.0
2012-10-11 15:20:00,31.83,31.84,31.8,31.84,42100.0,31.83,31.84,31.8,31.84,42100.0
2012-10-11 15:25:00,31.84,31.88,31.82,31.88,35700.0,31.84,31.88,31.82,31.88,35700.0
2012-10-11 15:30:00,31.87,31.88,31.8,31.8,46700.0,31.87,31.88,31.8,31.8,46700.0
2012-10-11 15:35:00,31.8,31.81,31.78,31.79,39800.0,31.8,31.81,31.78,31.79,39800.0
2012-10-11 15:40:00,31.79,31.81,31.78,31.8,82400.0,31.79,31.81,31.78,31.8,82400.0
2012-10-11 15:45:00,31.8,31.81,31.77,31.78,65800.0,31.8,31.81,31.77,31.78,65800.0
2012-10-11 15:50:00,31.79,31.81,31.77,31.81,82100.0,31.79,31.81,31.77,31.81,82100.0
2012-10-11 15:55:00,31.81,31.82,31.78,31.78,166300.0,31.81,31.82,31.78,31.78,166300.0
2012-10-12 09:30:00,31.8,31.88,31.7,31.78,50800.0,31.8,31.88,31.7,31.78,50800.0
2012-10-12 09:35:00,31.78,31.93,31.78,31.91,26800.0,31.78,31.93,31.78,31.91,26800.0
2012-10-12 09:40:00,31.9,31.93,31.76,31.78,47500.0,31.9,31.93,31.76,31.78,47500.0
2012-10-12 09:45:00,31.78,31.9,31.76,31.88,25300.0,31.78,31.9,31.76,31.88,25300.0
2012-10-12 09:50:00,31.89,31.93,31.87,31.93,36000.0,31.89,31.93,31.87,31.93,36000.0
2012-10-12 09:55:00,31.93,31.97,31.89,31.97,23200.0,31.93,31.97,31.89,31.97,23200.0
2012-10-12 10:00:00,31.97,32.02,31.94,32.01,67000.0,31.97,32.02,31.94,32.01,67000.0
2012-10-12 10:05:00,32.01,32.01,31.9,31.93,66000.0,32.01,32.01,31.9,31.93,66000.0
2012-10-12 10:10:00,31.93,31.97,31.89,31.96,30600.0,31.93,31.97,31.89,31.96,30600.0
2012-10-12 10:15:00,31.96,31.98,31.88,31.9,42800.0,31.96,31.98,31.88,31.9,42800.0
2012-10-12 10:20:00,31.9,31.9,31.82,31.84,33300.0,31.9,31.9,31.82,31.84,33300.0
2012-10-12 10:25:00,31.84,31.91,31.81,31.87,53000.0,31.84,31.91,31.81,31.87,53000.0
2012-10-12 10:30:00,31.87,31.89,31.84,31.88,23400.0,31.87,31.89,31.84,31.88,23400.0
2012-10-12 10:35:00,31.88,31.91,31.87,31.89,13300.0,31.88,31.91,31.87,31.89,13300.0
2012-10-12 10:40:00,31.89,31.9,31.88,31.9,35700.0,31.89,31.9,31.88,31.9,35700.0
2012-10-12 10:45:00,31.9,31.9,31.82,31.84,21800.0,31.9,31.9,31.82,31.84,21800.0
2012-10-12 10:50:00,31.85,31.89,31.8,31.88,43200.0,31.85,31.89,31.8,31.88,43200.0
2012-10-12 10:55:00,31.89,31.89,31.86,31.87,17700.0,31.89,31.89,31.86,31.87,17700.0
2012-10-12 11:00:00,31.86,31.88,31.84,31.84,12600.0,31.86,31.88,31.84,31.84,12600.0
2012-10-12 11:05:00,31.85,31.88,31.83,31.88,30300.0,31.85,31.88,31.83,31.88,30300.0
2012-10-12 11:10:00,31.87,31.88,31.75,31.76,46000.0,31.87,31.88,31.75,31.76,46000.0
2012-10-12 11:15:00,31.76,31.77,31.73,31.75,18800.0,31.76,31.77,31.73,31.75,18800.0
2012-10-12 11:20:00,31.76,31.79,31.75,31.78,73900.0,31.76,31.79,31.75,31.78,73900.0
2012-10-12 11:25:00,31.78,31.81,31.75,31.76,77000.0,31.78,31.81,31.75,31.76,77000.0
2012-10-12 11:30:00,31.76,31.76,31.69,31.74,108700.0,31.76,31.76,31.69,31.74,108700.0
2012-10-12 11:35:00,31.74,31.76,31.72,31.74,8200.0,31.74,31.76,31.72,31.74,8200.0
2012-10-12 11:40:00,31.75,31.78,31.72,31.75,59200.0,31.75,31.78,31.72,31.75,59200.0
2012-10-12 11:45:00,31.75,31.84,31.75,31.83,104500.0,31.75,31.84,31.75,31.83,104500.0
2012-10-12 11:50:00,31.83,31.88,31.81,31.85,55800.0,31.83,31.88,31.81,31.85,55800.0
2012-10-12 11:55:00,31.86,31.87,31.79,31.83,31600.0,31.86,31.87,31.79,31.83,31600.0
2012-10-12 12:00:00,31.82,31.84,31.79,31.83,23700.0,31.82,31.84,31.79,31.83,23700.0
2012-10-12 12:05:00,31.82,31.84,31.79,31.8,16100.0,31.82,31.84,31.79,31.8,16100.0
2012-10-12 12:10:00,31.8,31.81,31.79,31.79,22800.0,31.8,31.81,31.79,31.79,22800.0
2012-10-12 12:15:00,31.79,31.82,31.73,31.82,57900.0,31.79,31.82,31.73,31.82,57900.0
2012-10-12 12:20:00,31.82,31.83,31.79,31.8,14700.0,31.82,31.83,31.79,31.8,14700.0
2012-10-12 12:25:00,31.79,31.81,31.79,31.81,7800.0,31.79,31.81,31.79,31.81,7800.0
2012-10-12 12:30:00,31.81,31.85,31.8,31.84,13000.0,31.81,31.85,31.8,31.84,13000.0
2012-10-12 12:35:00,31.84,31.86,31.83,31.84,12100.0,31.84,31.86,31.83,31.84,12100.0
2012-10-12 12:40:00,31.83,31.86,31.83,31.85,7600.0,31.83,31.86,31.83,31.85,7600.0
2012-10-12 12:45:00,31.84,31.84,31.8,31.8,11600.0,31.84,31.84,31.8,31.8,11600.0
2012-10-12 12:50:00,31.81,31.83,31.81,31.83,5800.0,31.81,31.83,31.81,31.83,5800.0
2012-10-12 12:55:00,31.83,31.87,31.83,31.86,9800.0,31.83,31.87,31.83,31.86,9800.0
2012-10-12 13:00:00,31.85,31.86,31.82,31.83,14000.0,31.85,31.86,31.82,31.83,14000.0
2012-10-12 13:05:00,31.83,31.87,31.83,31.86,11000.0,31.83,31.87,31.83,31.86,11000.0
2012-10-12 13:10:00,31.86,31.87,31.82,31.83,9400.0,31.86,31.87,31.82,31.83,9400.0
2012-10-12 13:15:00,31.84,31.86,31.84,31.85,5900.0,31.84,31.86,31.84,31.85,5900.0
2012-10-12 13:20:00,31.86,31.87,31.85,31.85,7400.0,31.86,31.87,31.85,31.85,7400.0
2012-10-12 13:25:00,31.84,31.85,31.83,31.84,16500.0,31.84,31.85,31.83,31.84,16500.0
2012-10-12 13:30:00,31.85,31.87,31.84,31.87,9400.0,31.85,31.87,31.84,31.87,9400.0
2012-10-12 13:35:00,31.86,31.87,31.81,31.86,17900.0,31.86,31.87,31.81,31.86,17900.0
2012-10-12 13:40:00,31.86,31.86,31.82,31.83,12700.0,31.86,31.86,31.82,31.83,12700.0
2012-10-12 13:45:00,31.83,31.85,31.81,31.84,10000.0,31.83,31.85,31.81,31.84,10000.0
2012-10-12 13:50:00,31.84,31.86,31.83,31.86,8400.0,31.84,31.86,31.83,31.86,8400.0
2012-10-12 13:55:00,31.86,31.9,31.86,31.89,15400.0,31.86,31.9,31.86,31.89,15400.0
2012-10-12 14:00:00,31.89,31.91,31.87,31.91,18300.0,31.89,31.91,31.87,31.91,18300.0
2012-10-12 14:05:00,31.91,31.93,31.9,31.92,35600.0,31.91,31.93,31.9,31.92,35600.0
2012-10-12 14:10:00,31.93,31.94,31.92,31.93,19900.0,31.93,31.94,31.92,31.93,19900.0
2012-10-12 14:15:00,31.94,31.95,31.93,31.93,18800.0,31.94,31.95,31.93,31.93,18800.0
2012-10-12 14:20:00,31.93,31.98,31.92,31.94,26500.0,31.93,31.98,31.92,31.94,26500.0
2012-10-12 14:25:00,31.95,31.95,31.92,31.93,17800.0,31.95,31.95,31.92,31.93,17800.0
2012-10-12 14:30:00,31.93,31.97,31.93,31.96,33300.0,31.93,31.97,31.93,31.96,33300.0
2012-10-12 14:35:00,31.96,31.99,31.95,31.97,22200.0,31.96,31.99,31.95,31.97,22200.0
2012-10-12 14:40:00,31.98,31.98,31.94,31.97,24000.0,31.98,31.98,31.94,31.97,24000.0
2012-10-12 14:45:00,31.97,31.99,31.96,31.99,19600.0,31.97,31.99,31.96,31.99,19600.0
2012-10-12 14:50:00,31.99,32.03,31.98,32.0,32000.0,31.99,32.03,31.98,32.0,32000.0
2012-10-12 14:55:00,32.0,32.02,31.99,31.99,31200.0,32.0,32.02,31.99,31.99,31200.0
2012-10-12 15:00:00,31.98,32.01,31.98,31.98,38000.0,31.98,32.01,31.98,31.98,38000.0
2012-10-12 15:05:00,31.97,32.0,31.95,31.99,37400.0,31.97,32.0,31.95,31.99,37400.0
2012-10-12 15:10:00,32.0,32.02,31.99,32.01,34300.0,32.0,32.02,31.99,32.01,34300.0
2012-10-12 15:15:00,32.0,32.05,32.0,32.03,36200.0,32.0,32.05,32.0,32.03,36200.0
2012-10-12 15:20:00,32.04,32.04,32.0,32.0,41200.0,32.04,32.04,32.0,32.0,41200.0
2012-10-12 15:25:00,32.0,32.01,31.97,31.98,54800.0,32.0,32.01,31.97,31.98,54800.0
2012-10-12 15:30:00,31.97,31.99,31.95,31.97,30700.0,31.97,31.99,31.95,31.97,30700.0
2012-10-12 15:35:00,31.98,31.98,31.94,31.95,32400.0,31.98,31.98,31.94,31.95,32400.0
2012-10-12 15:40:00,31.95,31.96,31.93,31.94,49800.0,31.95,31.96,31.93,31.94,49800.0
2012-10-12 15:45:00,31.95,31.96,31.9,31.94,102700.0,31.95,31.96,31.9,31.94,102700.0
2012-10-12 15:50:00,31.93,31.95,31.89,31.93,112300.0,31.93,31.95,31.89,31.93,112300.0
2012-10-12 15:55:00,31.94,31.99,31.93,31.94,167500.0,31.94,31.99,31.93,31.94,167500.0
2012-10-15 09:30:00,32.0,32.08,31.88,32.05,56000.0,32.0,32.08,31.88,32.05,56000.0
2012-10-15 09:35:00,32.06,32.14,32.02,32.11,41200.0,32.06,32.14,32.02,32.11,41200.0
2012-10-15 09:40:00,32.12,32.23,32.11,32.13,47100.0,32.12,32.23,32.11,32.13,47100.0
2012-10-15 09:45:00,32.13,32.18,32.07,32.14,113800.0,32.13,32.18,32.07,32.14,113800.0
2012-10-15 09:50:00,32.15,32.18,32.07,32.07,51400.0,32.15,32.18,32.07,32.07,51400.0
2012-10-15 09:55:00,32.07,32.17,32.07,32.07,50500.0,32.07,32.17,32.07,32.07,50500.0
2012-10-15 10:00:00,32.07,32.09,32.0,32.09,61200.0,32.07,32.09,32.0,32.09,61200.0
2012-10-15 10:05:00,32.09,32.13,32.05,32.11,52700.0,32.09,32.13,32.05,32.11,52700.0
2012-10-15 10:10:00,32.13,32.15,32.01,32.01,141700.0,32.13,32.15,32.01,32.01,141700.0
2012-10-15 10:15:00,32.01,32.05,31.99,32.01,36400.0,32.01,32.05,31.99,32.01,36400.0
2012-10-15 10:20:00,32.0,32.02,31.95,32.02,31500.0,32.0,32.02,31.95,32.02,31500.0
2012-10-15 10:25:00,32.03,32.05,31.96,31.96,32000.0,32.03,32.05,31.96,31.96,32000.0
2012-10-15 10:30:00,31.96,32.0,31.93,31.98,45700.0,31.96,32.0,31.93,31.98,45700.0
2012-10-15 10:35:00,31.98,32.0,31.96,31.96,49500.0,31.98,32.0,31.96,31.96,49500.0
2012-10-15 10:40:00,31.96,31.97,31.95,31.96,38900.0,31.96,31.97,31.95,31.96,38900.0
2012-10-15 10:45:00,31.97,31.98,31.95,31.96,47600.0,31.97,31.98,31.95,31.96,47600.0
2012-10-15 10:50:00,31.97,31.99,31.96,31.97,26400.0,31.97,31.99,31.96,31.97,26400.0
2012-10-15 10:55:00,31.98,32.01,31.96,32.0,49200.0,31.98,32.01,31.96,32.0,49200.0
2012-10-15 11:00:00,32.0,32.01,31.97,31.97,21300.0,32.0,32.01,31.97,31.97,21300.0
2012-10-15 11:05:00,31.98,32.04,31.98,32.03,23900.0,31.98,32.04,31.98,32.03,23900.0
2012-10-15 11:10:00,32.03,32.06,32.03,32.05,15700.0,32.03,32.06,32.03,32.05,15700.0
2012-10-15 11:15:00,32.05,32.06,32.04,32.05,36400.0,32.05,32.06,32.04,32.05,36400.0
2012-10-15 11:20:00,32.05,32.09,32.05,32.09,39900.0,32.05,32.09,32.05,32.09,39900.0
2012-10-15 11:25:00,32.1,32.15,32.09,32.14,29200.0,32.1,32.15,32.09,32.14,29200.0
2012-10-15 11:30:00,32.13,32.24,32.13,32.2,56800.0,32.13,32.24,32.13,32.2,56800.0
2012-10-15 11:35:00,32.21,32.27,32.21,32.26,29500.0,32.21,32.27,32.21,32.26,29500.0
2012-10-15 11:40:00,32.27,32.28,32.24,32.24,18900.0,32.27,32.28,32.24,32.24,18900.0
2012-10-15 11:45:00,32.25,32.25,32.21,32.23,21400.0,32.25,32.25,32.21,32.23,21400.0
2012-10-15 11:50:00,32.23,32.24,32.17,32.18,18600.0,32.23,32.24,32.17,32.18,18600.0
2012-10-15 11:55:00,32.19,32.21,32.18,32.19,21000.0,32.19,32.21,32.18,32.19,21000.0
2012-10-15 12:00:00,32.2,32.22,32.19,32.2,42700.0,32.2,32.22,32.19,32.2,42700.0
2012-10-15 12:05:00,32.2,32.2,32.16,32.19,30500.0,32.2,32.2,32.16,32.19,30500.0
2012-10-15 12:10:00,32.19,32.19,32.16,32.18,21500.0,32.19,32.19,32.16,32.18,21500.0
2012-10-15 12:15:00,32.18,32.2,32.18,32.2,22300.0,32.18,32.2,32.18,32.2,22300.0
2012-10-15 12:20:00,32.2,32.22,32.19,32.19,43000.0,32.2,32.22,32.19,32.19,43000.0
2012-10-15 12:25:00,32.19,32.24,32.19,32.24,29500.0,32.19,32.24,32.19,32.24,29500.0
2012-10-15 12:30:00,32.25,32.25,32.22,32.22,14400.0,32.25,32.25,32.22,32.22,14400.0
2012-10-15 12:35:00,32.22,32.28,32.22,32.27,33100.0,32.22,32.28,32.22,32.27,33100.0
2012-10-15 12:40:00,32.28,32.3,32.28,32.29,25800.0,32.28,32.3,32.28,32.29,25800.0
2012-10-15 12:45:00,32.28,32.3,32.28,32.28,27300.0,32.28,32.3,32.28,32.28,27300.0
2012-10-15 12:50:00,32.28,32.28,32.24,32.26,29400.0,32.28,32.28,32.24,32.26,29400.0
2012-10-15 12:55:00,32.27,32.28,32.27,32.27,17600.0,32.27,32.28,32.27,32.27,17600.0
2012-10-15 13:00:00,32.27,32.28,32.26,32.28,7800.0,32.27,32.28,32.26,32.28,7800.0
2012-10-15 13:05:00,32.29,32.3,32.28,32.28,12500.0,32.29,32.3,32.28,32.28,12500.0
2012-10-15 13:10:00,32.28,32.3,32.28,32.28,13000.0,32.28,32.3,32.28,32.28,13000.0
2012-10-15 13:15:00,32.28,32.29,32.26,32.26,6300.0,32.28,32.29,32.26,32.26,6300.0
2012-10-15 13:20:00,32.26,32.28,32.25,32.26,13900.0,32.26,32.28,32.25,32.26,13900.0
2012-10-15 13:25:00,32.26,32.26,32.25,32.26,9600.0,32.26,32.26,32.25,32.26,9600.0
2012-10-15 13:30:00,32.26,32.27,32.22,32.23,28900.0,32.26,32.27,32.22,32.23,28900.0
2012-10-15 13:35:00,32.23,32.23,32.19,32.22,32200.0,32.23,32.23,32.19,32.22,32200.0
2012-10-15 13:40:00,32.22,32.25,32.22,32.24,23700.0,32.22,32.25,32.22,32.24,23700.0
2012-10-15 13:45:00,32.24,32.24,32.23,32.24,14700.0,32.24,32.24,32.23,32.24,14700.0
2012-10-15 13:50:00,32.24,32.27,32.24,32.26,21700.0,32.24,32.27,32.24,32.26,21700.0
2012-10-15 13:55:00,32.25,32.26,32.24,32.24,18900.0,32.25,32.26,32.24,32.24,18900.0
2012-10-15 14:00:00,32.25,32.27,32.25,32.27,8600.0,32.25,32.27,32.25,32.27,8600.0
2012-10-15 14:05:00,32.27,32.28,32.24,32.24,26300.0,32.27,32.28,32.24,32.24,26300.0
2012-10-15 14:10:00,32.25,32.25,32.22,32.24,18900.0,32.25,32.25,32.22,32.24,18900.0
2012-10-15 14:15:00,32.23,32.24,32.21,32.22,21000.0,32.23,32.24,32.21,32.22,21000.0
2012-10-15 14:20:00,32.22,32.25,32.21,32.23,21800.0,32.22,32.25,32.21,32.23,21800.0
2012-10-15 14:25:00,32.23,32.24,32.21,32.21,23300.0,32.23,32.24,32.21,32.21,23300.0
2012-10-15 14:30:00,32.21,32.22,32.16,32.17,35500.0,32.21,32.22,32.16,32.17,35500.0
2012-10-15 14:35:00,32.17,32.23,32.17,32.22,41200.0,32.17,32.23,32.17,32.22,41200.0
2012-10-15 14:40:00,32.23,32.23,32.19,32.2,43900.0,32.23,32.23,32.19,32.2,43900.0
2012-10-15 14:45:00,32.2,32.22,32.2,32.2,25200.0,32.2,32.22,32.2,32.2,25200.0
2012-10-15 14:50:00,32.21,32.24,32.2,32.24,21000.0,32.21,32.24,32.2,32.24,21000.0
2012-10-15 14:55:00,32.24,32.25,32.23,32.23,24400.0,32.24,32.25,32.23,32.23,24400.0
2012-10-15 15:00:00,32.23,32.27,32.23,32.26,46800.0,32.23,32.27,32.23,32.26,46800.0
2012-10-15 15:05:00,32.25,32.27,32.25,32.25,35600.0,32.25,32.27,32.25,32.25,35600.0
2012-10-15 15:10:00,32.26,32.3,32.25,32.27,61300.0,32.26,32.3,32.25,32.27,61300.0
2012-10-15 15:15:00,32.26,32.31,32.26,32.31,48700.0,32.26,32.31,32.26,32.31,48700.0
2012-10-15 15:20:00,32.31,32.31,32.28,32.28,23800.0,32.31,32.31,32.28,32.28,23800.0
2012-10-15 15:25:00,32.29,32.31,32.28,32.31,79400.0,32.29,32.31,32.28,32.31,79400.0
2012-10-15 15:30:00,32.3,32.35,32.3,32.32,63800.0,32.3,32.35,32.3,32.32,63800.0
2012-10-15 15:35:00,32.33,32.33,32.3,32.3,40000.0,32.33,32.33,32.3,32.3,40000.0
2012-10-15 15:40:00,32.3,32.31,32.28,32.3,32700.0,32.3,32.31,32.28,32.3,32700.0
2012-10-15 15:45:00,32.3,32.32,32.28,32.29,61600.0,32.3,32.32,32.28,32.29,61600.0
2012-10-15 15:50:00,32.3,32.34,32.3,32.33,74700.0,32.3,32.34,32.3,32.33,74700.0
2012-10-15 15:55:00,32.33,32.33,32.31,32.32,182900.0,32.33,32.33,32.31,32.32,182900.0
2012-10-16 09:30:00,32.43,32.47,32.34,32.43,113400.0,32.43,32.47,32.34,32.43,113400.0
2012-10-16 09:35:00,32.41,32.49,32.39,32.39,82200.0,32.41,32.49,32.39,32.39,82200.0
2012-10-16 09:40:00,32.39,32.48,32.3,32.44,133200.0,32.39,32.48,32.3,32.44,133200.0
2012-10-16 09:45:00,32.44,32.68,32.44,32.66,173000.0,32.44,32.68,32.44,32.66,173000.0
2012-10-16 09:50:00,32.66,32.72,32.65,32.71,110400.0,32.66,32.72,32.65,32.71,110400.0
2012-10-16 09:55:00,32.72,32.79,32.71,32.75,225600.0,32.72,32.79,32.71,32.75,225600.0
2012-10-16 10:00:00,32.75,32.77,32.71,32.76,124600.0,32.75,32.77,32.71,32.76,124600.0
2012-10-16 10:05:00,32.76,32.84,32.75,32.83,150000.0,32.76,32.84,32.75,32.83,150000.0
2012-10-16 10:10:00,32.83,32.91,32.83,32.89,156400.0,32.83,32.91,32.83,32.89,156400.0
2012-10-16 10:15:00,32.88,32.98,32.88,32.95,176200.0,32.88,32.98,32.88,32.95,176200.0
2012-10-16 10:20:00,32.94,32.96,32.92,32.93,106600.0,32.94,32.96,32.92,32.93,106600.0
2012-10-16 10:25:00,32.93,32.94,32.85,32.93,159600.0,32.93,32.94,32.85,32.93,159600.0
2012-10-16 10:30:00,32.93,32.99,32.92,32.98,123800.0,32.93,32.99,32.92,32.98,123800.0
2012-10-16 10:35:00,32.98,33.02,32.98,33.0,263800.0,32.98,33.02,32.98,33.0,263800.0
2012-10-16 10:40:00,33.0,33.06,32.99,33.02,212200.0,33.0,33.06,32.99,33.02,212200.0
2012-10-16 10:45:00,33.03,33.04,33.01,33.04,89200.0,33.03,33.04,33.01,33.04,89200.0
2012-10-16 10:50:00,33.04,33.05,33.0,33.04,138000.0,33.04,33.05,33.0,33.04,138000.0
2012-10-16 10:55:00,33.05,33.13,33.04,33.12,168800.0,33.05,33.13,33.04,33.12,168800.0
2012-10-16 11:00:00,33.11,33.12,33.11,33.11,87200.0,33.11,33.12,33.11,33.11,87200.0
2012-10-16 11:05:00,33.12,33.16,33.11,33.15,235200.0,33.12,33.16,33.11,33.15,235200.0
2012-10-16 11:10:00,33.15,33.19,33.15,33.17,372600.0,33.15,33.19,33.15,33.17,372600.0
2012-10-16 11:15:00,33.18,33.21,33.16,33.2,106400.0,33.18,33.21,33.16,33.2,106400.0
2012-10-16 11:20:00,33.2,33.2,33.13,33.18,75200.0,33.2,33.2,33.13,33.18,75200.0
2012-10-16 11:25:00,33.18,33.25,33.17,33.24,89800.0,33.18,33.25,33.17,33.24,89800.0
2012-10-16 11:30:00,33.25,33.27,33.2,33.21,117800.0,33.25,33.27,33.2,33.21,117800.0
2012-10-16 11:35:00,33.2,33.22,33.16,33.2,75600.0,33.2,33.22,33.16,33.2,75600.0
2012-10-16 11:40:00,33.19,33.19,33.13,33.16,101000.0,33.19,33.19,33.13,33.16,101000.0
2012-10-16 11:45:00,33.16,33.19,33.16,33.17,69200.0,33.16,33.19,33.16,33.17,69200.0
2012-10-16 11:50:00,33.17,33.18,33.16,33.18,64600.0,33.17,33.18,33.16,33.18,64600.0
2012-10-16 11:55:00,33.18,33.19,33.17,33.19,91000.0,33.18,33.19,33.17,33.19,91000.0
2012-10-16 12:00:00,33.18,33.22,33.18,33.21,132200.0,33.18,33.22,33.18,33.21,132200.0
2012-10-16 12:05:00,33.21,33.3,33.2,33.3,83400.0,33.21,33.3,33.2,33.3,83400.0
2012-10-16 12:10:00,33.3,33.34,33.3,33.32,123400.0,33.3,33.34,33.3,33.32,123400.0
2012-10-16 12:15:00,33.34,33.34,33.28,33.3,79200.0,33.34,33.34,33.28,33.3,79200.0
2012-10-16 12:20:00,33.3,33.3,33.25,33.26,74400.0,33.3,33.3,33.25,33.26,74400.0
2012-10-16 12:25:00,33.25,33.25,33.23,33.23,47600.0,33.25,33.25,33.23,33.23,47600.0
2012-10-16 12:30:00,33.23,33.28,33.23,33.25,92200.0,33.23,33.28,33.23,33.25,92200.0
2012-10-16 12:35:00,33.25,33.27,33.24,33.27,44200.0,33.25,33.27,33.24,33.27,44200.0
2012-10-16 12:40:00,33.26,33.27,33.26,33.27,16000.0,33.26,33.27,33.26,33.27,16000.0
2012-10-16 12:45:00,33.27,33.27,33.25,33.25,46600.0,33.27,33.27,33.25,33.25,46600.0
2012-10-16 12:50:00,33.26,33.28,33.25,33.27,34200.0,33.26,33.28,33.25,33.27,34200.0
2012-10-16 12:55:00,33.27,33.28,33.26,33.28,61200.0,33.27,33.28,33.26,33.28,61200.0
2012-10-16 13:00:00,33.27,33.3,33.27,33.3,24800.0,33.27,33.3,33.27,33.3,24800.0
2012-10-16 13:05:00,33.3,33.33,33.3,33.3,44200.0,33.3,33.33,33.3,33.3,44200.0
2012-10-16 13:10:00,33.31,33.31,33.28,33.28,28000.0,33.31,33.31,33.28,33.28,28000.0
2012-10-16 13:15:00,33.29,33.3,33.28,33.3,23800.0,33.29,33.3,33.28,33.3,23800.0
2012-10-16 13:20:00,33.3,33.32,33.29,33.31,25800.0,33.3,33.32,33.29,33.31,25800.0
2012-10-16 13:25:00,33.32,33.32,33.28,33.29,55800.0,33.32,33.32,33.28,33.29,55800.0
2012-10-16 13:30:00,33.28,33.3,33.25,33.27,99600.0,33.28,33.3,33.25,33.27,99600.0
2012-10-16 13:35:00,33.27,33.3,33.27,33.3,51600.0,33.27,33.3,33.27,33.3,51600.0
2012-10-16 13:40:00,33.3,33.31,33.27,33.3,50000.0,33.3,33.31,33.27,33.3,50000.0
2012-10-16 13:45:00,33.28,33.3,33.27,33.29,74400.0,33.28,33.3,33.27,33.29,74400.0
2012-10-16 13:50:00,33.3,33.3,33.27,33.29,65800.0,33.3,33.3,33.27,33.29,65800.0
2012-10-16 13:55:00,33.27,33.31,33.27,33.3,51600.0,33.27,33.31,33.27,33.3,51600.0
2012-10-16 14:00:00,33.31,33.31,33.25,33.25,65400.0,33.31,33.31,33.25,33.25,65400.0
2012-10-16 14:05:00,33.25,33.26,33.21,33.21,46800.0,33.25,33.26,33.21,33.21,46800.0
2012-10-16 14:10:00,33.22,33.22,33.17,33.21,133800.0,33.22,33.22,33.17,33.21,133800.0
2012-10-16 14:15:00,33.21,33.21,33.18,33.18,43200.0,33.21,33.21,33.18,33.18,43200.0
2012-10-16 14:20:00,33.18,33.22,33.16,33.22,106400.0,33.18,33.22,33.16,33.22,106400.0
2012-10-16 14:25:00,33.22,33.24,33.22,33.22,69600.0,33.22,33.24,33.22,33.22,69600.0
2012-10-16 14:30:00,33.23,33.24,33.2,33.22,77400.0,33.23,33.24,33.2,33.22,77400.0
2012-10-16 14:35:00,33.22,33.24,33.21,33.21,69600.0,33.22,33.24,33.21,33.21,69600.0
2012-10-16 14:40:00,33.21,33.22,33.19,33.22,82800.0,33.21,33.22,33.19,33.22,82800.0
2012-10-16 14:45:00,33.22,33.22,33.21,33.21,55400.0,33.22,33.22,33.21,33.21,55400.0
2012-10-16 14:50:00,33.21,33.24,33.21,33.23,173600.0,33.21,33.24,33.21,33.23,173600.0
2012-10-16 14:55:00,33.23,33.25,33.23,33.25,75400.0,33.23,33.25,33.23,33.25,75400.0
2012-10-16 15:00:00,33.24,33.25,33.23,33.23,285000.0,33.24,33.25,33.23,33.23,285000.0
2012-10-16 15:05:00,33.23,33.23,33.21,33.23,152800.0,33.23,33.23,33.21,33.23,152800.0
2012-10-16 15:10:00,33.22,33.23,33.19,33.2,78200.0,33.22,33.23,33.19,33.2,78200.0
2012-10-16 15:15:00,33.2,33.24,33.2,33.23,136600.0,33.2,33.24,33.2,33.23,136600.0
2012-10-16 15:20:00,33.23,33.24,33.22,33.23,75000.0,33.23,33.24,33.22,33.23,75000.0
2012-10-16 15:25:00,33.23,33.25,33.22,33.24,48600.0,33.23,33.25,33.22,33.24,48600.0
2012-10-16 15:30:00,33.25,33.25,33.22,33.23,154200.0,33.25,33.25,33.22,33.23,154200.0
2012-10-16 15:35:00,33.24,33.25,33.21,33.23,161000.0,33.24,33.25,33.21,33.23,161000.0
2012-10-16 15:40:00,33.24,33.25,33.21,33.22,172000.0,33.24,33.25,33.21,33.22,172000.0
2012-10-16 15:45:00,33.23,33.23,33.19,33.23,265800.0,33.23,33.23,33.19,33.23,265800.0
2012-10-16 15:50:00,33.23,33.24,33.2,33.23,221000.0,33.23,33.24,33.2,33.23,221000.0
2012-10-16 15:55:00,33.23,33.24,33.23,33.23,277600.0,33.23,33.24,33.23,33.23,277600.0
2012-10-17 09:30:00,33.12,33.15,32.92,33.01,136000.0,33.12,33.15,32.92,33.01,136000.0
2012-10-17 09:35:00,33.01,33.06,32.94,33.03,179200.0,33.01,33.06,32.94,33.03,179200.0
2012-10-17 09:40:00,33.03,33.11,33.01,33.04,93500.0,33.03,33.11,33.01,33.04,93500.0
2012-10-17 09:45:00,33.04,33.15,33.01,33.13,77900.0,33.04,33.15,33.01,33.13,77900.0
2012-10-17 09:50:00,33.12,33.12,33.07,33.08,109400.0,33.12,33.12,33.07,33.08,109400.0
2012-10-17 09:55:00,33.09,33.14,33.07,33.12,42600.0,33.09,33.14,33.07,33.12,42600.0
2012-10-17 10:00:00,33.12,33.18,33.09,33.16,38100.0,33.12,33.18,33.09,33.16,38100.0
2012-10-17 10:05:00,33.16,33.22,33.15,33.22,39300.0,33.16,33.22,33.15,33.22,39300.0
2012-10-17 10:10:00,33.21,33.29,33.19,33.26,54700.0,33.21,33.29,33.19,33.26,54700.0
2012-10-17 10:15:00,33.26,33.35,33.25,33.25,58300.0,33.26,33.35,33.25,33.25,58300.0
2012-10-17 10:20:00,33.25,33.31,33.23,33.31,234900.0,33.25,33.31,33.23,33.31,234900.0
2012-10-17 10:25:00,33.3,33.39,33.29,33.38,66100.0,33.3,33.39,33.29,33.38,66100.0
2012-10-17 10:30:00,33.38,33.39,33.36,33.39,39300.0,33.38,33.39,33.36,33.39,39300.0
2012-10-17 10:35:00,33.39,33.39,33.35,33.39,32500.0,33.39,33.39,33.35,33.39,32500.0
2012-10-17 10:40:00,33.4,33.42,33.38,33.4,39900.0,33.4,33.42,33.38,33.4,39900.0
2012-10-17 10:45:00,33.39,33.42,33.38,33.42,18000.0,33.39,33.42,33.38,33.42,18000.0
2012-10-17 10:50:00,33.43,33.43,33.35,33.37,28400.0,33.43,33.43,33.35,33.37,28400.0
2012-10-17 10:55:00,33.37,33.38,33.32,33.37,26200.0,33.37,33.38,33.32,33.37,26200.0
2012-10-17 11:00:00,33.36,33.37,33.26,33.26,32600.0,33.36,33.37,33.26,33.26,32600.0
2012-10-17 11:05:00,33.27,33.27,33.23,33.24,64200.0,33.27,33.27,33.23,33.24,64200.0
2012-10-17 11:10:00,33.25,33.27,33.19,33.27,70100.0,33.25,33.27,33.19,33.27,70100.0
2012-10-17 11:15:00,33.27,33.31,33.23,33.25,43800.0,33.27,33.31,33.23,33.25,43800.0
2012-10-17 11:20:00,33.25,33.31,33.25,33.29,98300.0,33.25,33.31,33.25,33.29,98300.0
2012-10-17 11:25:00,33.3,33.35,33.29,33.35,39200.0,33.3,33.35,33.29,33.35,39200.0
2012-10-17 11:30:00,33.34,33.37,33.33,33.35,28800.0,33.34,33.37,33.33,33.35,28800.0
2012-10-17 11:35:00,33.35,33.38,33.33,33.38,34100.0,33.35,33.38,33.33,33.38,34100.0
2012-10-17 11:40:00,33.38,33.38,33.36,33.36,23800.0,33.38,33.38,33.36,33.36,23800.0
2012-10-17 11:45:00,33.37,33.38,33.35,33.37,82400.0,33.37,33.38,33.35,33.37,82400.0
2012-10-17 11:50:00,33.37,33.38,33.34,33.38,40100.0,33.37,33.38,33.34,33.38,40100.0
2012-10-17 11:55:00,33.37,33.38,33.33,33.36,30300.0,33.37,33.38,33.33,33.36,30300.0
2012-10-17 12:00:00,33.35,33.41,33.33,33.4,66600.0,33.35,33.41,33.33,33.4,66600.0
2012-10-17 12:05:00,33.4,33.41,33.38,33.41,22600.0,33.4,33.41,33.38,33.41,22600.0
2012-10-17 12:10:00,33.4,33.41,33.39,33.4,33000.0,33.4,33.41,33.39,33.4,33000.0
2012-10-17 12:15:00,33.41,33.44,33.4,33.41,24900.0,33.41,33.44,33.4,33.41,24900.0
2012-10-17 12:20:00,33.4,33.45,33.4,33.45,29100.0,33.4,33.45,33.4,33.45,29100.0
2012-10-17 12:25:00,33.44,33.45,33.4,33.42,30300.0,33.44,33.45,33.4,33.42,30300.0
2012-10-17 12:30:00,33.41,33.41,33.38,33.38,13100.0,33.41,33.41,33.38,33.38,13100.0
2012-10-17 12:35:00,33.38,33.39,33.37,33.38,16600.0,33.38,33.39,33.37,33.38,16600.0
2012-10-17 12:40:00,33.38,33.38,33.34,33.34,28400.0,33.38,33.38,33.34,33.34,28400.0
2012-10-17 12:45:00,33.34,33.34,33.31,33.32,12500.0,33.34,33.34,33.31,33.32,12500.0
2012-10-17 12:50:00,33.32,33.33,33.3,33.33,25800.0,33.32,33.33,33.3,33.33,25800.0
2012-10-17 12:55:00,33.32,33.34,33.31,33.31,21100.0,33.32,33.34,33.31,33.31,21100.0
2012-10-17 13:00:00,33.31,33.36,33.31,33.35,84100.0,33.31,33.36,33.31,33.35,84100.0
2012-10-17 13:05:00,33.36,33.38,33.35,33.38,61900.0,33.36,33.38,33.35,33.38,61900.0
2012-10-17 13:10:00,33.37,33.38,33.35,33.36,26500.0,33.37,33.38,33.35,33.36,26500.0
2012-10-17 13:15:00,33.37,33.38,33.36,33.38,17600.0,33.37,33.38,33.36,33.38,17600.0
2012-10-17 13:20:00,33.37,33.38,33.37,33.38,8600.0,33.37,33.38,33.37,33.38,8600.0
2012-10-17 13:25:00,33.37,33.38,33.34,33.35,30200.0,33.37,33.38,33.34,33.35,30200.0
2012-10-17 13:30:00,33.36,33.37,33.34,33.35,31600.0,33.36,33.37,33.34,33.35,31600.0
2012-10-17 13:35:00,33.35,33.36,33.34,33.35,36200.0,33.35,33.36,33.34,33.35,36200.0
2012-10-17 13:40:00,33.34,33.39,33.34,33.38,85100.0,33.34,33.39,33.34,33.38,85100.0
2012-10-17 13:45:00,33.37,33.38,33.31,33.33,125600.0,33.37,33.38,33.31,33.33,125600.0
2012-10-17 13:50:00,33.33,33.33,33.28,33.29,29900.0,33.33,33.33,33.28,33.29,29900.0
2012-10-17 13:55:00,33.28,33.29,33.27,33.27,23100.0,33.28,33.29,33.27,33.27,23100.0
2012-10-17 14:00:00,33.27,33.31,33.25,33.31,69400.0,33.27,33.31,33.25,33.31,69400.0
2012-10-17 14:05:00,33.3,33.33,33.3,33.33,24200.0,33.3,33.33,33.3,33.33,24200.0
2012-10-17 14:10:00,33.33,33.34,33.31,33.33,36100.0,33.33,33.34,33.31,33.33,36100.0
2012-10-17 14:15:00,33.33,33.33,33.3,33.31,112800.0,33.33,33.33,33.3,33.31,112800.0
2012-10-17 14:20:00,33.31,33.32,33.3,33.31,18700.0,33.31,33.32,33.3,33.31,18700.0
2012-10-17 14:25:00,33.32,33.33,33.3,33.31,31800.0,33.32,33.33,33.3,33.31,31800.0
2012-10-17 14:30:00,33.3,33.31,33.29,33.31,36700.0,33.3,33.31,33.29,33.31,36700.0
2012-10-17 14:35:00,33.31,33.39,33.3,33.38,120200.0,33.31,33.39,33.3,33.38,120200.0
2012-10-17 14:40:00,33.38,33.42,33.38,33.41,29500.0,33.38,33.42,33.38,33.41,29500.0
2012-10-17 14:45:00,33.41,33.41,33.38,33.39,21000.0,33.41,33.41,33.38,33.39,21000.0
2012-10-17 14:50:00,33.39,33.39,33.37,33.39,38000.0,33.39,33.39,33.37,33.39,38000.0
2012-10-17 14:55:00,33.39,33.41,33.38,33.4,39900.0,33.39,33.41,33.38,33.4,39900.0
2012-10-17 15:00:00,33.41,33.41,33.38,33.39,35600.0,33.41,33.41,33.38,33.39,35600.0
2012-10-17 15:05:00,33.39,33.45,33.38,33.44,55700.0,33.39,33.45,33.38,33.44,55700.0
2012-10-17 15:10:00,33.45,33.49,33.45,33.49,89900.0,33.45,33.49,33.45,33.49,89900.0
2012-10-17 15:15:00,33.49,33.5,33.48,33.5,58400.0,33.49,33.5,33.48,33.5,58400.0
2012-10-17 15:20:00,33.5,33.52,33.49,33.51,84300.0,33.5,33.52,33.49,33.51,84300.0
2012-10-17 15:25:00,33.51,33.51,33.49,33.51,56500.0,33.51,33.51,33.49,33.51,56500.0
2012-10-17 15:30:00,33.51,33.51,33.49,33.51,68400.0,33.51,33.51,33.49,33.51,68400.0
2012-10-17 15:35:00,33.5,33.54,33.5,33.52,92800.0,33.5,33.54,33.5,33.52,92800.0
2012-10-17 15:40:00,33.51,33.54,33.51,33.54,80200.0,33.51,33.54,33.51,33.54,80200.0
2012-10-17 15:45:00,33.54,33.54,33.47,33.48,132300.0,33.54,33.54,33.47,33.48,132300.0
2012-10-17 15:50:00,33.48,33.48,33.39,33.4,334800.0,33.48,33.48,33.39,33.4,334800.0
2012-10-17 15:55:00,33.4,33.44,33.38,33.44,254800.0,33.4,33.44,33.38,33.44,254800.0
2012-10-18 09:30:00,33.45,33.48,33.28,33.39,52000.0,33.45,33.48,33.28,33.39,52000.0
2012-10-18 09:35:00,33.4,33.45,33.39,33.39,50700.0,33.4,33.45,33.39,33.39,50700.0
2012-10-18 09:40:00,33.38,33.38,33.25,33.35,47900.0,33.38,33.38,33.25,33.35,47900.0
2012-10-18 09:45:00,33.35,33.36,33.24,33.29,74500.0,33.35,33.36,33.24,33.29,74500.0
2012-10-18 09:50:00,33.29,33.37,33.29,33.33,37700.0,33.29,33.37,33.29,33.33,37700.0
2012-10-18 09:55:00,33.32,33.38,33.31,33.33,31400.0,33.32,33.38,33.31,33.33,31400.0
2012-10-18 10:00:00,33.33,33.39,33.29,33.39,91800.0,33.33,33.39,33.29,33.39,91800.0
2012-10-18 10:05:00,33.39,33.44,33.35,33.41,44300.0,33.39,33.44,33.35,33.41,44300.0
2012-10-18 10:10:00,33.42,33.42,33.37,33.4,36400.0,33.42,33.42,33.37,33.4,36400.0
2012-10-18 10:15:00,33.39,33.39,33.25,33.3,53500.0,33.39,33.39,33.25,33.3,53500.0
2012-10-18 10:20:00,33.3,33.33,33.27,33.29,35500.0,33.3,33.33,33.27,33.29,35500.0
2012-10-18 10:25:00,33.29,33.31,33.28,33.31,25200.0,33.29,33.31,33.28,33.31,25200.0
2012-10-18 10:30:00,33.31,33.4,33.3,33.38,39700.0,33.31,33.4,33.3,33.38,39700.0
2012-10-18 10:35:00,33.39,33.39,33.35,33.35,37100.0,33.39,33.39,33.35,33.35,37100.0
2012-10-18 10:40:00,33.35,33.37,33.34,33.36,14300.0,33.35,33.37,33.34,33.36,14300.0
2012-10-18 10:45:00,33.36,33.36,33.32,33.33,23300.0,33.36,33.36,33.32,33.33,23300.0
2012-10-18 10:50:00,33.34,33.37,33.29,33.3,27300.0,33.34,33.37,33.29,33.3,27300.0
2012-10-18 10:55:00,33.3,33.36,33.29,33.34,19000.0,33.3,33.36,33.29,33.34,19000.0
2012-10-18 11:00:00,33.34,33.44,33.34,33.43,35500.0,33.34,33.44,33.34,33.43,35500.0
2012-10-18 11:05:00,33.42,33.45,33.4,33.42,25700.0,33.42,33.45,33.4,33.42,25700.0
2012-10-18 11:10:00,33.43,33.45,33.42,33.43,20900.0,33.43,33.45,33.42,33.43,20900.0
2012-10-18 11:15:00,33.42,33.43,33.41,33.43,21700.0,33.42,33.43,33.41,33.43,21700.0
2012-10-18 11:20:00,33.43,33.43,33.41,33.42,47100.0,33.43,33.43,33.41,33.42,47100.0
2012-10-18 11:25:00,33.42,33.43,33.41,33.42,32600.0,33.42,33.43,33.41,33.42,32600.0
2012-10-18 11:30:00,33.43,33.44,33.42,33.42,12600.0,33.43,33.44,33.42,33.42,12600.0
2012-10-18 11:35:00,33.43,33.45,33.42,33.45,12300.0,33.43,33.45,33.42,33.45,12300.0
2012-10-18 11:40:00,33.44,33.47,33.44,33.46,20600.0,33.44,33.47,33.44,33.46,20600.0
2012-10-18 11:45:00,33.46,33.48,33.45,33.45,45200.0,33.46,33.48,33.45,33.45,45200.0
2012-10-18 11:50:00,33.46,33.46,33.44,33.45,30300.0,33.46,33.46,33.44,33.45,30300.0
2012-10-18 11:55:00,33.45,33.48,33.45,33.47,49500.0,33.45,33.48,33.45,33.47,49500.0
2012-10-18 12:00:00,33.48,33.51,33.48,33.49,44000.0,33.48,33.51,33.48,33.49,44000.0
2012-10-18 12:05:00,33.5,33.53,33.49,33.52,86100.0,33.5,33.53,33.49,33.52,86100.0
2012-10-18 12:10:00,33.51,33.54,33.5,33.54,15000.0,33.51,33.54,33.5,33.54,15000.0
2012-10-18 12:15:00,33.54,33.57,33.52,33.56,69200.0,33.54,33.57,33.52,33.56,69200.0
2012-10-18 12:20:00,33.55,33.57,33.53,33.55,75500.0,33.55,33.57,33.53,33.55,75500.0
2012-10-18 12:25:00,33.55,33.58,33.54,33.57,18900.0,33.55,33.58,33.54,33.57,18900.0
2012-10-18 12:30:00,33.58,33.62,33.55,33.6,182800.0,33.58,33.62,33.55,33.6,182800.0
2012-10-18 12:35:00,33.6,33.68,33.59,33.67,105600.0,33.6,33.68,33.59,33.67,105600.0
2012-10-18 12:40:00,33.66,33.68,33.61,33.62,47300.0,33.66,33.68,33.61,33.62,47300.0
2012-10-18 12:45:00,33.61,33.61,33.55,33.55,25300.0,33.61,33.61,33.55,33.55,25300.0
2012-10-18 12:50:00,33.54,33.6,33.51,33.58,52000.0,33.54,33.6,33.51,33.58,52000.0
2012-10-18 12:55:00,33.58,33.59,33.54,33.58,52200.0,33.58,33.59,33.54,33.58,52200.0
2012-10-18 13:00:00,33.58,33.6,33.56,33.59,47500.0,33.58,33.6,33.56,33.59,47500.0
2012-10-18 13:05:00,33.58,33.59,33.49,33.49,37500.0,33.58,33.59,33.49,33.49,37500.0
2012-10-18 13:10:00,33.5,33.5,33.45,33.45,36200.0,33.5,33.5,33.45,33.45,36200.0
2012-10-18 13:15:00,33.45,33.48,33.44,33.48,38900.0,33.45,33.48,33.44,33.48,38900.0
2012-10-18 13:20:00,33.48,33.52,33.47,33.47,29300.0,33.48,33.52,33.47,33.47,29300.0
2012-10-18 13:25:00,33.48,33.57,33.47,33.54,40900.0,33.48,33.57,33.47,33.54,40900.0
2012-10-18 13:30:00,33.55,33.55,33.47,33.48,22800.0,33.55,33.55,33.47,33.48,22800.0
2012-10-18 13:35:00,33.47,33.51,33.44,33.44,36300.0,33.47,33.51,33.44,33.44,36300.0
2012-10-18 13:40:00,33.45,33.48,33.45,33.48,37000.0,33.45,33.48,33.45,33.48,37000.0
2012-10-18 13:45:00,33.48,33.5,33.46,33.5,72500.0,33.48,33.5,33.46,33.5,72500.0
2012-10-18 13:50:00,33.5,33.51,33.47,33.48,33700.0,33.5,33.51,33.47,33.48,33700.0
2012-10-18 13:55:00,33.47,33.49,33.47,33.48,50600.0,33.47,33.49,33.47,33.48,50600.0
2012-10-18 14:00:00,33.48,33.57,33.47,33.57,63600.0,33.48,33.57,33.47,33.57,63600.0
2012-10-18 14:05:00,33.58,33.59,33.52,33.52,28700.0,33.58,33.59,33.52,33.52,28700.0
2012-10-18 14:10:00,33.52,33.53,33.49,33.5,46500.0,33.52,33.53,33.49,33.5,46500.0
2012-10-18 14:15:00,33.51,33.58,33.51,33.57,33500.0,33.51,33.58,33.51,33.57,33500.0
2012-10-18 14:20:00,33.57,33.58,33.53,33.58,47200.0,33.57,33.58,33.53,33.58,47200.0
2012-10-18 14:25:00,33.59,33.59,33.54,33.54,50800.0,33.59,33.59,33.54,33.54,50800.0
2012-10-18 14:30:00,33.54,33.54,33.49,33.51,52700.0,33.54,33.54,33.49,33.51,52700.0
2012-10-18 14:35:00,33.5,33.52,33.48,33.52,54800.0,33.5,33.52,33.48,33.52,54800.0
2012-10-18 14:40:00,33.51,33.52,33.44,33.45,34200.0,33.51,33.52,33.44,33.45,34200.0
2012-10-18 14:45:00,33.44,33.48,33.43,33.44,39900.0,33.44,33.48,33.43,33.44,39900.0
2012-10-18 14:50:00,33.44,33.46,33.42,33.45,25700.0,33.44,33.46,33.42,33.45,25700.0
2012-10-18 14:55:00,33.45,33.53,33.44,33.52,43900.0,33.45,33.53,33.44,33.52,43900.0
2012-10-18 15:00:00,33.52,33.54,33.47,33.5,47800.0,33.52,33.54,33.47,33.5,47800.0
2012-10-18 15:05:00,33.5,33.54,33.46,33.54,44200.0,33.5,33.54,33.46,33.54,44200.0
2012-10-18 15:10:00,33.55,33.55,33.51,33.52,39700.0,33.55,33.55,33.51,33.52,39700.0
2012-10-18 15:15:00,33.53,33.53,33.47,33.49,27500.0,33.53,33.53,33.47,33.49,27500.0
2012-10-18 15:20:00,33.48,33.58,33.47,33.56,64000.0,33.48,33.58,33.47,33.56,64000.0
2012-10-18 15:25:00,33.56,33.59,33.55,33.57,71700.0,33.56,33.59,33.55,33.57,71700.0
2012-10-18 15:30:00,33.58,33.6,33.55,33.55,52700.0,33.58,33.6,33.55,33.55,52700.0
2012-10-18 15:35:00,33.55,33.57,33.52,33.53,64400.0,33.55,33.57,33.52,33.53,64400.0
2012-10-18 15:40:00,33.52,33.57,33.52,33.56,71000.0,33.52,33.57,33.52,33.56,71000.0
2012-10-18 15:45:00,33.57,33.57,33.52,33.52,47000.0,33.57,33.57,33.52,33.52,47000.0
2012-10-18 15:50:00,33.52,33.56,33.51,33.56,93500.0,33.52,33.56,33.51,33.56,93500.0
2012-10-18 15:55:00,33.56,33.57,33.47,33.48,115600.0,33.56,33.57,33.47,33.48,115600.0
2012-10-19 09:30:00,33.43,33.65,33.36,33.5,664900.0,33.43,33.65,33.36,33.5,664900.0
2012-10-19 09:35:00,33.53,33.53,33.36,33.39,42500.0,33.53,33.53,33.36,33.39,42500.0
2012-10-19 09:40:00,33.38,33.41,33.28,33.33,66300.0,33.38,33.41,33.28,33.33,66300.0
2012-10-19 09:45:00,33.32,33.42,33.28,33.42,77900.0,33.32,33.42,33.28,33.42,77900.0
2012-10-19 09:50:00,33.41,33.46,33.37,33.45,49900.0,33.41,33.46,33.37,33.45,49900.0
2012-10-19 09:55:00,33.45,33.49,33.44,33.49,17700.0,33.45,33.49,33.44,33.49,17700.0
2012-10-19 10:00:00,33.47,33.47,33.36,33.39,71000.0,33.47,33.47,33.36,33.39,71000.0
2012-10-19 10:05:00,33.4,33.45,33.33,33.44,46800.0,33.4,33.45,33.33,33.44,46800.0
2012-10-19 10:10:00,33.45,33.45,33.36,33.37,38500.0,33.45,33.45,33.36,33.37,38500.0
2012-10-19 10:15:00,33.36,33.36,33.27,33.28,66700.0,33.36,33.36,33.27,33.28,66700.0
2012-10-19 10:20:00,33.28,33.3,33.23,33.3,58700.0,33.28,33.3,33.23,33.3,58700.0
2012-10-19 10:25:00,33.3,33.38,33.28,33.38,52700.0,33.3,33.38,33.28,33.38,52700.0
2012-10-19 10:30:00,33.39,33.39,33.3,33.3,24700.0,33.39,33.39,33.3,33.3,24700.0
2012-10-19 10:35:00,33.31,33.33,33.29,33.33,30900.0,33.31,33.33,33.29,33.33,30900.0
2012-10-19 10:40:00,33.33,33.35,33.29,33.34,82800.0,33.33,33.35,33.29,33.34,82800.0
2012-10-19 10:45:00,33.33,33.37,33.31,33.31,80500.0,33.33,33.37,33.31,33.31,80500.0
2012-10-19 10:50:00,33.32,33.35,33.3,33.34,62000.0,33.32,33.35,33.3,33.34,62000.0
2012-10-19 10:55:00,33.35,33.36,33.34,33.35,62400.0,33.35,33.36,33.34,33.35,62400.0
2012-10-19 11:00:00,33.35,33.36,33.33,33.35,76800.0,33.35,33.36,33.33,33.35,76800.0
2012-10-19 11:05:00,33.35,33.37,33.29,33.3,59300.0,33.35,33.37,33.29,33.3,59300.0
2012-10-19 11:10:00,33.31,33.32,33.24,33.24,70400.0,33.31,33.32,33.24,33.24,70400.0
2012-10-19 11:15:00,33.24,33.24,33.14,33.18,81400.0,33.24,33.24,33.14,33.18,81400.0
2012-10-19 11:20:00,33.19,33.22,33.15,33.22,58800.0,33.19,33.22,33.15,33.22,58800.0
2012-10-19 11:25:00,33.22,33.25,33.21,33.24,36300.0,33.22,33.25,33.21,33.24,36300.0
2012-10-19 11:30:00,33.23,33.26,33.21,33.23,80500.0,33.23,33.26,33.21,33.23,80500.0
2012-10-19 11:35:00,33.22,33.28,33.22,33.26,54100.0,33.22,33.28,33.22,33.26,54100.0
2012-10-19 11:40:00,33.26,33.26,33.25,33.25,20200.0,33.26,33.26,33.25,33.25,20200.0
2012-10-19 11:45:00,33.26,33.26,33.23,33.25,104200.0,33.26,33.26,33.23,33.25,104200.0
2012-10-19 11:50:00,33.25,33.26,33.21,33.25,118200.0,33.25,33.26,33.21,33.25,118200.0
2012-10-19 11:55:00,33.25,33.27,33.21,33.25,47100.0,33.25,33.27,33.21,33.25,47100.0
2012-10-19 12:00:00,33.25,33.26,33.24,33.25,51300.0,33.25,33.26,33.24,33.25,51300.0
2012-10-19 12:05:00,33.26,33.26,33.24,33.26,50200.0,33.26,33.26,33.24,33.26,50200.0
2012-10-19 12:10:00,33.25,33.26,33.2,33.2,79700.0,33.25,33.26,33.2,33.2,79700.0
2012-10-19 12:15:00,33.2,33.23,33.16,33.17,123300.0,33.2,33.23,33.16,33.17,123300.0
2012-10-19 12:20:00,33.18,33.24,33.18,33.23,28700.0,33.18,33.24,33.18,33.23,28700.0
2012-10-19 12:25:00,33.22,33.23,33.15,33.2,72600.0,33.22,33.23,33.15,33.2,72600.0
2012-10-19 12:30:00,33.2,33.26,33.2,33.26,46200.0,33.2,33.26,33.2,33.26,46200.0
2012-10-19 12:35:00,33.26,33.27,33.24,33.27,18300.0,33.26,33.27,33.24,33.27,18300.0
2012-10-19 12:40:00,33.27,33.27,33.23,33.23,20400.0,33.27,33.27,33.23,33.23,20400.0
2012-10-19 12:45:00,33.23,33.25,33.23,33.23,41000.0,33.23,33.25,33.23,33.23,41000.0
2012-10-19 12:50:00,33.23,33.25,33.23,33.23,41600.0,33.23,33.25,33.23,33.23,41600.0
2012-10-19 12:55:00,33.23,33.23,33.21,33.21,47000.0,33.23,33.23,33.21,33.21,47000.0
2012-10-19 13:00:00,33.22,33.22,33.2,33.22,41900.0,33.22,33.22,33.2,33.22,41900.0
2012-10-19 13:05:00,33.22,33.25,33.21,33.25,16600.0,33.22,33.25,33.21,33.25,16600.0
2012-10-19 13:10:00,33.25,33.31,33.25,33.31,26900.0,33.25,33.31,33.25,33.31,26900.0
2012-10-19 13:15:00,33.31,33.32,33.27,33.28,14600.0,33.31,33.32,33.27,33.28,14600.0
2012-10-19 13:20:00,33.28,33.28,33.25,33.27,23600.0,33.28,33.28,33.25,33.27,23600.0
2012-10-19 13:25:00,33.26,33.26,33.23,33.23,25200.0,33.26,33.26,33.23,33.23,25200.0
2012-10-19 13:30:00,33.23,33.23,33.18,33.22,64100.0,33.23,33.23,33.18,33.22,64100.0
2012-10-19 13:35:00,33.22,33.25,33.22,33.22,41300.0,33.22,33.25,33.22,33.22,41300.0
2012-10-19 13:40:00,33.22,33.23,33.19,33.21,72400.0,33.22,33.23,33.19,33.21,72400.0
2012-10-19 13:45:00,33.21,33.23,33.2,33.21,97900.0,33.21,33.23,33.2,33.21,97900.0
2012-10-19 13:50:00,33.21,33.23,33.19,33.21,24200.0,33.21,33.23,33.19,33.21,24200.0
2012-10-19 13:55:00,33.21,33.21,33.15,33.19,34400.0,33.21,33.21,33.15,33.19,34400.0
2012-10-19 14:00:00,33.19,33.2,33.18,33.2,28900.0,33.19,33.2,33.18,33.2,28900.0
2012-10-19 14:05:00,33.2,33.23,33.2,33.22,53900.0,33.2,33.23,33.2,33.22,53900.0
2012-10-19 14:10:00,33.22,33.23,33.21,33.21,26300.0,33.22,33.23,33.21,33.21,26300.0
2012-10-19 14:15:00,33.22,33.23,33.21,33.23,58600.0,33.22,33.23,33.21,33.23,58600.0
2012-10-19 14:20:00,33.22,33.23,33.2,33.23,66900.0,33.22,33.23,33.2,33.23,66900.0
2012-10-19 14:25:00,33.23,33.24,33.16,33.21,65400.0,33.23,33.24,33.16,33.21,65400.0
2012-10-19 14:30:00,33.21,33.24,33.19,33.24,56800.0,33.21,33.24,33.19,33.24,56800.0
2012-10-19 14:35:00,33.25,33.26,33.21,33.22,103000.0,33.25,33.26,33.21,33.22,103000.0
2012-10-19 14:40:00,33.22,33.24,33.17,33.23,40200.0,33.22,33.24,33.17,33.23,40200.0
2012-10-19 14:45:00,33.23,33.26,33.21,33.23,41300.0,33.23,33.26,33.21,33.23,41300.0
2012-10-19 14:50:00,33.24,33.24,33.19,33.2,50100.0,33.24,33.24,33.19,33.2,50100.0
2012-10-19 14:55:00,33.2,33.28,33.19,33.26,37200.0,33.2,33.28,33.19,33.26,37200.0
2012-10-19 15:00:00,33.25,33.25,33.22,33.24,55700.0,33.25,33.25,33.22,33.24,55700.0
2012-10-19 15:05:00,33.24,33.26,33.22,33.24,78600.0,33.24,33.26,33.22,33.24,78600.0
2012-10-19 15:10:00,33.24,33.25,33.22,33.25,34800.0,33.24,33.25,33.22,33.25,34800.0
2012-10-19 15:15:00,33.24,33.25,33.2,33.25,66300.0,33.24,33.25,33.2,33.25,66300.0
2012-10-19 15:20:00,33.25,33.29,33.25,33.28,52800.0,33.25,33.29,33.25,33.28,52800.0
2012-10-19 15:25:00,33.27,33.3,33.23,33.24,79200.0,33.27,33.3,33.23,33.24,79200.0
2012-10-19 15:30:00,33.24,33.27,33.23,33.25,82900.0,33.24,33.27,33.23,33.25,82900.0
2012-10-19 15:35:00,33.25,33.29,33.24,33.27,77500.0,33.25,33.29,33.24,33.27,77500.0
2012-10-19 15:40:00,33.27,33.27,33.23,33.26,57400.0,33.27,33.27,33.23,33.26,57400.0
2012-10-19 15:45:00,33.25,33.28,33.25,33.26,66300.0,33.25,33.28,33.25,33.26,66300.0
2012-10-19 15:50:00,33.27,33.28,33.23,33.27,118700.0,33.27,33.28,33.23,33.27,118700.0
2012-10-19 15:55:00,33.27,33.28,33.21,33.25,335400.0,33.27,33.28,33.21,33.25,335400.0
2012-10-22 09:30:00,33.44,33.44,33.24,33.3,94100.0,33.44,33.44,33.24,33.3,94100.0
2012-10-22 09:35:00,33.3,33.36,33.25,33.26,108200.0,33.3,33.36,33.25,33.26,108200.0
2012-10-22 09:40:00,33.26,33.3,33.24,33.24,62600.0,33.26,33.3,33.24,33.24,62600.0
2012-10-22 09:45:00,33.23,33.26,33.17,33.24,48700.0,33.23,33.26,33.17,33.24,48700.0
2012-10-22 09:50:00,33.23,33.27,33.19,33.25,91800.0,33.23,33.27,33.19,33.25,91800.0
2012-10-22 09:55:00,33.25,33.39,33.24,33.39,83900.0,33.25,33.39,33.24,33.39,83900.0
2012-10-22 10:00:00,33.38,33.43,33.36,33.42,72100.0,33.38,33.43,33.36,33.42,72100.0
2012-10-22 10:05:00,33.42,33.48,33.41,33.48,43100.0,33.42,33.48,33.41,33.48,43100.0
2012-10-22 10:10:00,33.48,33.53,33.47,33.53,92300.0,33.48,33.53,33.47,33.53,92300.0
2012-10-22 10:15:00,33.53,33.53,33.46,33.46,120500.0,33.53,33.53,33.46,33.46,120500.0
2012-10-22 10:20:00,33.46,33.49,33.38,33.41,74700.0,33.46,33.49,33.38,33.41,74700.0
2012-10-22 10:25:00,33.41,33.45,33.41,33.45,29400.0,33.41,33.45,33.41,33.45,29400.0
2012-10-22 10:30:00,33.45,33.45,33.38,33.4,83000.0,33.45,33.45,33.38,33.4,83000.0
2012-10-22 10:35:00,33.39,33.41,33.36,33.36,65400.0,33.39,33.41,33.36,33.36,65400.0
2012-10-22 10:40:00,33.37,33.4,33.33,33.37,108000.0,33.37,33.4,33.33,33.37,108000.0
2012-10-22 10:45:00,33.37,33.4,33.37,33.4,25000.0,33.37,33.4,33.37,33.4,25000.0
2012-10-22 10:50:00,33.4,33.43,33.39,33.42,29700.0,33.4,33.43,33.39,33.42,29700.0
2012-10-22 10:55:00,33.43,33.44,33.39,33.43,16000.0,33.43,33.44,33.39,33.43,16000.0
2012-10-22 11:00:00,33.43,33.46,33.38,33.45,32700.0,33.43,33.46,33.38,33.45,32700.0
2012-10-22 11:05:00,33.45,33.47,33.44,33.47,9000.0,33.45,33.47,33.44,33.47,9000.0
2012-10-22 11:10:00,33.48,33.48,33.39,33.4,46000.0,33.48,33.48,33.39,33.4,46000.0
2012-10-22 11:15:00,33.4,33.43,33.34,33.35,43800.0,33.4,33.43,33.34,33.35,43800.0
2012-10-22 11:20:00,33.35,33.38,33.33,33.38,30300.0,33.35,33.38,33.33,33.38,30300.0
2012-10-22 11:25:00,33.38,33.38,33.34,33.38,26900.0,33.38,33.38,33.34,33.38,26900.0
2012-10-22 11:30:00,33.38,33.39,33.34,33.39,37400.0,33.38,33.39,33.34,33.39,37400.0
2012-10-22 11:35:00,33.39,33.42,33.38,33.4,21100.0,33.39,33.42,33.38,33.4,21100.0
2012-10-22 11:40:00,33.41,33.49,33.41,33.46,60900.0,33.41,33.49,33.41,33.46,60900.0
2012-10-22 11:45:00,33.46,33.48,33.44,33.47,21900.0,33.46,33.48,33.44,33.47,21900.0
2012-10-22 11:50:00,33.47,33.48,33.45,33.46,18900.0,33.47,33.48,33.45,33.46,18900.0
2012-10-22 11:55:00,33.46,33.46,33.43,33.43,8100.0,33.46,33.46,33.43,33.43,8100.0
2012-10-22 12:00:00,33.44,33.44,33.38,33.41,23000.0,33.44,33.44,33.38,33.41,23000.0
2012-10-22 12:05:00,33.41,33.46,33.38,33.45,26900.0,33.41,33.46,33.38,33.45,26900.0
2012-10-22 12:10:00,33.46,33.46,33.4,33.41,13900.0,33.46,33.46,33.4,33.41,13900.0
2012-10-22 12:15:00,33.42,33.44,33.39,33.42,18800.0,33.42,33.44,33.39,33.42,18800.0
2012-10-22 12:20:00,33.42,33.43,33.4,33.43,21200.0,33.42,33.43,33.4,33.43,21200.0
2012-10-22 12:25:00,33.43,33.43,33.35,33.38,23000.0,33.43,33.43,33.35,33.38,23000.0
2012-10-22 12:30:00,33.38,33.4,33.36,33.37,16600.0,33.38,33.4,33.36,33.37,16600.0
2012-10-22 12:35:00,33.37,33.39,33.34,33.39,28200.0,33.37,33.39,33.34,33.39,28200.0
2012-10-22 12:40:00,33.39,33.43,33.39,33.4,23300.0,33.39,33.43,33.39,33.4,23300.0
2012-10-22 12:45:00,33.4,33.43,33.39,33.42,20900.0,33.4,33.43,33.39,33.42,20900.0
2012-10-22 12:50:00,33.41,33.41,33.37,33.38,24000.0,33.41,33.41,33.37,33.38,24000.0
2012-10-22 12:55:00,33.39,33.42,33.38,33.38,24300.0,33.39,33.42,33.38,33.38,24300.0
2012-10-22 13:00:00,33.38,33.41,33.38,33.4,17100.0,33.38,33.41,33.38,33.4,17100.0
2012-10-22 13:05:00,33.4,33.4,33.32,33.35,28400.0,33.4,33.4,33.32,33.35,28400.0
2012-10-22 13:10:00,33.35,33.36,33.28,33.32,42400.0,33.35,33.36,33.28,33.32,42400.0
2012-10-22 13:15:00,33.32,33.35,33.31,33.33,31100.0,33.32,33.35,33.31,33.33,31100.0
2012-10-22 13:20:00,33.33,33.33,33.25,33.27,32000.0,33.33,33.33,33.25,33.27,32000.0
2012-10-22 13:25:00,33.27,33.28,33.22,33.25,43500.0,33.27,33.28,33.22,33.25,43500.0
2012-10-22 13:30:00,33.25,33.28,33.23,33.28,21400.0,33.25,33.28,33.23,33.28,21400.0
2012-10-22 13:35:00,33.27,33.28,33.24,33.26,30300.0,33.27,33.28,33.24,33.26,30300.0
2012-10-22 13:40:00,33.26,33.26,33.23,33.26,57300.0,33.26,33.26,33.23,33.26,57300.0
2012-10-22 13:45:00,33.26,33.34,33.26,33.33,45100.0,33.26,33.34,33.26,33.33,45100.0
2012-10-22 13:50:00,33.34,33.37,33.31,33.37,32800.0,33.34,33.37,33.31,33.37,32800.0
2012-10-22 13:55:00,33.37,33.37,33.3,33.31,34300.0,33.37,33.37,33.3,33.31,34300.0
2012-10-22 14:00:00,33.31,33.37,33.29,33.34,35800.0,33.31,33.37,33.29,33.34,35800.0
2012-10-22 14:05:00,33.33,33.36,33.31,33.36,36200.0,33.33,33.36,33.31,33.36,36200.0
2012-10-22 14:10:00,33.36,33.37,33.33,33.36,25400.0,33.36,33.37,33.33,33.36,25400.0
2012-10-22 14:15:00,33.35,33.45,33.35,33.42,55600.0,33.35,33.45,33.35,33.42,55600.0
2012-10-22 14:20:00,33.41,33.42,33.38,33.4,35700.0,33.41,33.42,33.38,33.4,35700.0
2012-10-22 14:25:00,33.39,33.39,33.36,33.36,23200.0,33.39,33.39,33.36,33.36,23200.0
2012-10-22 14:30:00,33.37,33.42,33.37,33.41,30300.0,33.37,33.42,33.37,33.41,30300.0
2012-10-22 14:35:00,33.41,33.42,33.36,33.38,23400.0,33.41,33.42,33.36,33.38,23400.0
2012-10-22 14:40:00,33.38,33.43,33.37,33.41,25600.0,33.38,33.43,33.37,33.41,25600.0
2012-10-22 14:45:00,33.4,33.41,33.37,33.37,35000.0,33.4,33.41,33.37,33.37,35000.0
2012-10-22 14:50:00,33.38,33.41,33.36,33.38,26900.0,33.38,33.41,33.36,33.38,26900.0
2012-10-22 14:55:00,33.38,33.39,33.36,33.38,19800.0,33.38,33.39,33.36,33.38,19800.0
2012-10-22 15:00:00,33.38,33.38,33.32,33.34,41600.0,33.38,33.38,33.32,33.34,41600.0
2012-10-22 15:05:00,33.34,33.36,33.31,33.32,22400.0,33.34,33.36,33.31,33.32,22400.0
2012-10-22 15:10:00,33.32,33.44,33.32,33.41,67300.0,33.32,33.44,33.32,33.41,67300.0
2012-10-22 15:15:00,33.4,33.43,33.38,33.4,35200.0,33.4,33.43,33.38,33.4,35200.0
2012-10-22 15:20:00,33.39,33.42,33.39,33.42,37900.0,33.39,33.42,33.39,33.42,37900.0
2012-10-22 15:25:00,33.43,33.45,33.41,33.45,32900.0,33.43,33.45,33.41,33.45,32900.0
2012-10-22 15:30:00,33.44,33.46,33.38,33.38,39400.0,33.44,33.46,33.38,33.38,39400.0
2012-10-22 15:35:00,33.39,33.45,33.39,33.42,40100.0,33.39,33.45,33.39,33.42,40100.0
2012-10-22 15:40:00,33.42,33.43,33.36,33.4,39600.0,33.42,33.43,33.36,33.4,39600.0
2012-10-22 15:45:00,33.4,33.45,33.38,33.44,59000.0,33.4,33.45,33.38,33.44,59000.0
2012-10-22 15:50:00,33.44,33.47,33.44,33.47,88700.0,33.44,33.47,33.44,33.47,88700.0
2012-10-22 15:55:00,33.47,33.55,33.47,33.49,197000.0,33.47,33.55,33.47,33.49,197000.0
2012-10-23 09:30:00,33.19,33.2,33.0,33.07,64500.0,33.19,33.2,33.0,33.07,64500.0
2012-10-23 09:35:00,33.06,33.19,33.01,33.11,30200.0,33.06,33.19,33.01,33.11,30200.0
2012-10-23 09:40:00,33.1,33.15,32.97,33.12,85900.0,33.1,33.15,32.97,33.12,85900.0
2012-10-23 09:45:00,33.13,33.23,33.05,33.2,100000.0,33.13,33.23,33.05,33.2,100000.0
2012-10-23 09:50:00,33.2,33.22,33.14,33.17,33300.0,33.2,33.22,33.14,33.17,33300.0
2012-10-23 09:55:00,33.17,33.17,33.11,33.14,35500.0,33.17,33.17,33.11,33.14,35500.0
2012-10-23 10:00:00,33.13,33.2,33.12,33.16,53700.0,33.13,33.2,33.12,33.16,53700.0
2012-10-23 10:05:00,33.17,33.2,33.13,33.15,44100.0,33.17,33.2,33.13,33.15,44100.0
2012-10-23 10:10:00,33.16,33.2,33.12,33.14,24200.0,33.16,33.2,33.12,33.14,24200.0
2012-10-23 10:15:00,33.14,33.15,33.05,33.13,70600.0,33.14,33.15,33.05,33.13,70600.0
2012-10-23 10:20:00,33.13,33.15,33.1,33.1,50200.0,33.13,33.15,33.1,33.1,50200.0
2012-10-23 10:25:00,33.09,33.11,33.08,33.09,34000.0,33.09,33.11,33.08,33.09,34000.0
2012-10-23 10:30:00,33.09,33.1,33.03,33.06,88200.0,33.09,33.1,33.03,33.06,88200.0
2012-10-23 10:35:00,33.06,33.09,33.05,33.09,68200.0,33.06,33.09,33.05,33.09,68200.0
2012-10-23 10:40:00,33.09,33.11,33.05,33.07,42000.0,33.09,33.11,33.05,33.07,42000.0
2012-10-23 10:45:00,33.07,33.12,33.07,33.1,26200.0,33.07,33.12,33.07,33.1,26200.0
2012-10-23 10:50:00,33.1,33.1,33.07,33.09,30600.0,33.1,33.1,33.07,33.09,30600.0
2012-10-23 10:55:00,33.08,33.12,33.08,33.12,23300.0,33.08,33.12,33.08,33.12,23300.0
2012-10-23 11:00:00,33.11,33.13,33.08,33.09,27600.0,33.11,33.13,33.08,33.09,27600.0
2012-10-23 11:05:00,33.1,33.15,33.08,33.09,23300.0,33.1,33.15,33.08,33.09,23300.0
2012-10-23 11:10:00,33.09,33.14,33.09,33.1,14000.0,33.09,33.14,33.09,33.1,14000.0
2012-10-23 11:15:00,33.1,33.11,33.08,33.11,26400.0,33.1,33.11,33.08,33.11,26400.0
2012-10-23 11:20:00,33.11,33.12,33.08,33.1,33600.0,33.11,33.12,33.08,33.1,33600.0
2012-10-23 11:25:00,33.1,33.14,33.1,33.12,16500.0,33.1,33.14,33.1,33.12,16500.0
2012-10-23 11:30:00,33.11,33.12,33.08,33.12,40300.0,33.11,33.12,33.08,33.12,40300.0
2012-10-23 11:35:00,33.11,33.12,33.08,33.11,34000.0,33.11,33.12,33.08,33.11,34000.0
2012-10-23 11:40:00,33.12,33.13,33.09,33.11,19100.0,33.12,33.13,33.09,33.11,19100.0
2012-10-23 11:45:00,33.11,33.16,33.1,33.14,29300.0,33.11,33.16,33.1,33.14,29300.0
2012-10-23 11:50:00,33.14,33.18,33.14,33.18,12000.0,33.14,33.18,33.14,33.18,12000.0
2012-10-23 11:55:00,33.17,33.18,33.15,33.16,20800.0,33.17,33.18,33.15,33.16,20800.0
2012-10-23 12:00:00,33.17,33.2,33.17,33.18,50200.0,33.17,33.2,33.17,33.18,50200.0
2012-10-23 12:05:00,33.18,33.2,33.17,33.2,11900.0,33.18,33.2,33.17,33.2,11900.0
2012-10-23 12:10:00,33.19,33.28,33.18,33.27,33400.0,33.19,33.28,33.18,33.27,33400.0
2012-10-23 12:15:00,33.26,33.29,33.25,33.25,19800.0,33.26,33.29,33.25,33.25,19800.0
2012-10-23 12:20:00,33.25,33.25,33.22,33.24,23200.0,33.25,33.25,33.22,33.24,23200.0
2012-10-23 12:25:00,33.24,33.25,33.2,33.22,21200.0,33.24,33.25,33.2,33.22,21200.0
2012-10-23 12:30:00,33.21,33.23,33.2,33.22,17000.0,33.21,33.23,33.2,33.22,17000.0
2012-10-23 12:35:00,33.21,33.29,33.21,33.26,33900.0,33.21,33.29,33.21,33.26,33900.0
2012-10-23 12:40:00,33.27,33.4,33.27,33.39,26000.0,33.27,33.4,33.27,33.39,26000.0
2012-10-23 12:45:00,33.39,33.41,33.37,33.39,12600.0,33.39,33.41,33.37,33.39,12600.0
2012-10-23 12:50:00,33.4,33.41,33.35,33.37,24600.0,33.4,33.41,33.35,33.37,24600.0
2012-10-23 12:55:00,33.36,33.37,33.34,33.36,11700.0,33.36,33.37,33.34,33.36,11700.0
2012-10-23 13:00:00,33.37,33.44,33.36,33.42,19500.0,33.37,33.44,33.36,33.42,19500.0
2012-10-23 13:05:00,33.42,33.42,33.35,33.36,16100.0,33.42,33.42,33.35,33.36,16100.0
2012-10-23 13:10:00,33.37,33.4,33.37,33.39,42200.0,33.37,33.4,33.37,33.39,42200.0
2012-10-23 13:15:00,33.39,33.42,33.36,33.36,33800.0,33.39,33.42,33.36,33.36,33800.0
2012-10-23 13:20:00,33.36,33.36,33.3,33.32,17200.0,33.36,33.36,33.3,33.32,17200.0
2012-10-23 13:25:00,33.32,33.34,33.3,33.3,12100.0,33.32,33.34,33.3,33.3,12100.0
2012-10-23 13:30:00,33.3,33.33,33.3,33.31,19500.0,33.3,33.33,33.3,33.31,19500.0
2012-10-23 13:35:00,33.31,33.32,33.28,33.29,22400.0,33.31,33.32,33.28,33.29,22400.0
2012-10-23 13:40:00,33.29,33.3,33.27,33.29,20700.0,33.29,33.3,33.27,33.29,20700.0
2012-10-23 13:45:00,33.29,33.29,33.24,33.26,16200.0,33.29,33.29,33.24,33.26,16200.0
2012-10-23 13:50:00,33.26,33.28,33.23,33.28,37300.0,33.26,33.28,33.23,33.28,37300.0
2012-10-23 13:55:00,33.28,33.29,33.25,33.28,25100.0,33.28,33.29,33.25,33.28,25100.0
2012-10-23 14:00:00,33.28,33.3,33.27,33.29,16700.0,33.28,33.3,33.27,33.29,16700.0
2012-10-23 14:05:00,33.29,33.29,33.23,33.26,27300.0,33.29,33.29,33.23,33.26,27300.0
2012-10-23 14:10:00,33.25,33.25,33.17,33.17,43000.0,33.25,33.25,33.17,33.17,43000.0
2012-10-23 14:15:00,33.18,33.26,33.18,33.25,32400.0,33.18,33.26,33.18,33.25,32400.0
2012-10-23 14:20:00,33.24,33.29,33.23,33.29,22200.0,33.24,33.29,33.23,33.29,22200.0
2012-10-23 14:25:00,33.29,33.3,33.26,33.26,31300.0,33.29,33.3,33.26,33.26,31300.0
2012-10-23 14:30:00,33.27,33.3,33.24,33.26,37100.0,33.27,33.3,33.24,33.26,37100.0
2012-10-23 14:35:00,33.26,33.35,33.25,33.32,69400.0,33.26,33.35,33.25,33.32,69400.0
2012-10-23 14:40:00,33.33,33.35,33.3,33.32,30900.0,33.33,33.35,33.3,33.32,30900.0
2012-10-23 14:45:00,33.32,33.36,33.29,33.36,46000.0,33.32,33.36,33.29,33.36,46000.0
2012-10-23 14:50:00,33.36,33.36,33.3,33.3,20300.0,33.36,33.36,33.3,33.3,20300.0
2012-10-23 14:55:00,33.31,33.34,33.3,33.33,20800.0,33.31,33.34,33.3,33.33,20800.0
2012-10-23 15:00:00,33.33,33.41,33.33,33.36,34600.0,33.33,33.41,33.33,33.36,34600.0
2012-10-23 15:05:00,33.36,33.37,33.33,33.35,22800.0,33.36,33.37,33.33,33.35,22800.0
2012-10-23 15:10:00,33.35,33.37,33.33,33.34,46800.0,33.35,33.37,33.33,33.34,46800.0
2012-10-23 15:15:00,33.35,33.39,33.33,33.39,35000.0,33.35,33.39,33.33,33.39,35000.0
2012-10-23 15:20:00,33.39,33.42,33.35,33.37,28300.0,33.39,33.42,33.35,33.37,28300.0
2012-10-23 15:25:00,33.37,33.39,33.28,33.29,46100.0,33.37,33.39,33.28,33.29,46100.0
2012-10-23 15:30:00,33.29,33.31,33.26,33.3,74800.0,33.29,33.31,33.26,33.3,74800.0
2012-10-23 15:35:00,33.3,33.31,33.27,33.27,51900.0,33.3,33.31,33.27,33.27,51900.0
2012-10-23 15:40:00,33.28,33.3,33.27,33.3,90500.0,33.28,33.3,33.27,33.3,90500.0
2012-10-23 15:45:00,33.29,33.33,33.27,33.29,52200.0,33.29,33.33,33.27,33.29,52200.0
2012-10-23 15:50:00,33.29,33.35,33.28,33.35,95800.0,33.29,33.35,33.28,33.35,95800.0
2012-10-23 15:55:00,33.36,33.38,33.3,33.31,144700.0,33.36,33.38,33.3,33.31,144700.0
2012-10-24 09:30:00,33.56,33.6,33.4,33.48,76600.0,33.56,33.6,33.4,33.48,76600.0
2012-10-24 09:35:00,33.49,33.49,33.37,33.4,53300.0,33.49,33.49,33.37,33.4,53300.0
2012-10-24 09:40:00,33.4,33.4,33.31,33.33,33200.0,33.4,33.4,33.31,33.33,33200.0
2012-10-24 09:45:00,33.33,33.4,33.3,33.31,65800.0,33.33,33.4,33.3,33.31,65800.0
2012-10-24 09:50:00,33.3,33.38,33.28,33.36,41200.0,33.3,33.38,33.28,33.36,41200.0
2012-10-24 09:55:00,33.37,33.4,33.33,33.37,39900.0,33.37,33.4,33.33,33.37,39900.0
2012-10-24 10:00:00,33.37,33.4,33.29,33.34,51200.0,33.37,33.4,33.29,33.34,51200.0
2012-10-24 10:05:00,33.33,33.36,33.29,33.34,35100.0,33.33,33.36,33.29,33.34,35100.0
2012-10-24 10:10:00,33.33,33.44,33.32,33.38,174600.0,33.33,33.44,33.32,33.38,174600.0
2012-10-24 10:15:00,33.38,33.4,33.33,33.36,38900.0,33.38,33.4,33.33,33.36,38900.0
2012-10-24 10:20:00,33.35,33.42,33.34,33.4,79100.0,33.35,33.42,33.34,33.4,79100.0
2012-10-24 10:25:00,33.39,33.43,33.35,33.35,23600.0,33.39,33.43,33.35,33.35,23600.0
2012-10-24 10:30:00,33.35,33.42,33.34,33.39,44600.0,33.35,33.42,33.34,33.39,44600.0
2012-10-24 10:35:00,33.39,33.4,33.34,33.38,42600.0,33.39,33.4,33.34,33.38,42600.0
2012-10-24 10:40:00,33.38,33.44,33.37,33.44,23000.0,33.38,33.44,33.37,33.44,23000.0
2012-10-24 10:45:00,33.44,33.44,33.41,33.41,9500.0,33.44,33.44,33.41,33.41,9500.0
2012-10-24 10:50:00,33.4,33.41,33.34,33.38,53800.0,33.4,33.41,33.34,33.38,53800.0
2012-10-24 10:55:00,33.37,33.38,33.35,33.37,15100.0,33.37,33.38,33.35,33.37,15100.0
2012-10-24 11:00:00,33.37,33.4,33.37,33.39,22700.0,33.37,33.4,33.37,33.39,22700.0
2012-10-24 11:05:00,33.39,33.4,33.33,33.35,58600.0,33.39,33.4,33.33,33.35,58600.0
2012-10-24 11:10:00,33.35,33.36,33.34,33.35,59900.0,33.35,33.36,33.34,33.35,59900.0
2012-10-24 11:15:00,33.36,33.36,33.31,33.31,24900.0,33.36,33.36,33.31,33.31,24900.0
2012-10-24 11:20:00,33.31,33.32,33.3,33.32,19200.0,33.31,33.32,33.3,33.32,19200.0
2012-10-24 11:25:00,33.32,33.33,33.3,33.32,25800.0,33.32,33.33,33.3,33.32,25800.0
2012-10-24 11:30:00,33.32,33.33,33.31,33.33,15500.0,33.32,33.33,33.31,33.33,15500.0
2012-10-24 11:35:00,33.32,33.35,33.3,33.35,34400.0,33.32,33.35,33.3,33.35,34400.0
2012-10-24 11:40:00,33.35,33.36,33.32,33.36,33500.0,33.35,33.36,33.32,33.36,33500.0
2012-10-24 11:45:00,33.36,33.36,33.34,33.35,47700.0,33.36,33.36,33.34,33.35,47700.0
2012-10-24 11:50:00,33.36,33.37,33.33,33.34,15500.0,33.36,33.37,33.33,33.34,15500.0
2012-10-24 11:55:00,33.34,33.35,33.32,33.33,24800.0,33.34,33.35,33.32,33.33,24800.0
2012-10-24 12:00:00,33.33,33.39,33.33,33.36,30000.0,33.33,33.39,33.33,33.36,30000.0
2012-10-24 12:05:00,33.36,33.36,33.33,33.34,12700.0,33.36,33.36,33.33,33.34,12700.0
2012-10-24 12:10:00,33.34,33.41,33.33,33.41,18100.0,33.34,33.41,33.33,33.41,18100.0
2012-10-24 12:15:00,33.42,33.42,33.38,33.39,14200.0,33.42,33.42,33.38,33.39,14200.0
2012-10-24 12:20:00,33.4,33.4,33.37,33.4,65100.0,33.4,33.4,33.37,33.4,65100.0
2012-10-24 12:25:00,33.39,33.41,33.36,33.41,15800.0,33.39,33.41,33.36,33.41,15800.0
2012-10-24 12:30:00,33.42,33.45,33.41,33.44,16900.0,33.42,33.45,33.41,33.44,16900.0
2012-10-24 12:35:00,33.44,33.45,33.43,33.44,8700.0,33.44,33.45,33.43,33.44,8700.0
2012-10-24 12:40:00,33.44,33.46,33.41,33.46,14200.0,33.44,33.46,33.41,33.46,14200.0
2012-10-24 12:45:00,33.45,33.45,33.42,33.43,10500.0,33.45,33.45,33.42,33.43,10500.0
2012-10-24 12:50:00,33.44,33.45,33.43,33.44,6100.0,33.44,33.45,33.43,33.44,6100.0
2012-10-24 12:55:00,33.44,33.44,33.41,33.41,6700.0,33.44,33.44,33.41,33.41,6700.0
2012-10-24 13:00:00,33.41,33.43,33.4,33.41,17700.0,33.41,33.43,33.4,33.41,17700.0
2012-10-24 13:05:00,33.41,33.46,33.41,33.43,14600.0,33.41,33.46,33.41,33.43,14600.0
2012-10-24 13:10:00,33.44,33.44,33.41,33.41,14400.0,33.44,33.44,33.41,33.41,14400.0
2012-10-24 13:15:00,33.4,33.43,33.4,33.43,14300.0,33.4,33.43,33.4,33.43,14300.0
2012-10-24 13:20:00,33.44,33.45,33.43,33.45,10200.0,33.44,33.45,33.43,33.45,10200.0
2012-10-24 13:25:00,33.45,33.49,33.45,33.48,25400.0,33.45,33.49,33.45,33.48,25400.0
2012-10-24 13:30:00,33.48,33.48,33.44,33.45,16100.0,33.48,33.48,33.44,33.45,16100.0
2012-10-24 13:35:00,33.45,33.5,33.45,33.49,27200.0,33.45,33.5,33.45,33.49,27200.0
2012-10-24 13:40:00,33.49,33.5,33.47,33.47,14800.0,33.49,33.5,33.47,33.47,14800.0
2012-10-24 13:45:00,33.48,33.49,33.47,33.48,12300.0,33.48,33.49,33.47,33.48,12300.0
2012-10-24 13:50:00,33.49,33.52,33.48,33.51,26100.0,33.49,33.52,33.48,33.51,26100.0
2012-10-24 13:55:00,33.51,33.51,33.48,33.48,21400.0,33.51,33.51,33.48,33.48,21400.0
2012-10-24 14:00:00,33.48,33.49,33.47,33.48,8700.0,33.48,33.49,33.47,33.48,8700.0
2012-10-24 14:05:00,33.48,33.49,33.47,33.49,8000.0,33.48,33.49,33.47,33.49,8000.0
2012-10-24 14:10:00,33.49,33.53,33.48,33.52,37500.0,33.49,33.53,33.48,33.52,37500.0
2012-10-24 14:15:00,33.52,33.55,33.39,33.52,71800.0,33.52,33.55,33.39,33.52,71800.0
2012-10-24 14:20:00,33.51,33.53,33.47,33.48,47400.0,33.51,33.53,33.47,33.48,47400.0
2012-10-24 14:25:00,33.49,33.57,33.48,33.56,39500.0,33.49,33.57,33.48,33.56,39500.0
2012-10-24 14:30:00,33.55,33.57,33.49,33.5,23300.0,33.55,33.57,33.49,33.5,23300.0
2012-10-24 14:35:00,33.51,33.53,33.48,33.48,12400.0,33.51,33.53,33.48,33.48,12400.0
2012-10-24 14:40:00,33.48,33.5,33.46,33.49,13100.0,33.48,33.5,33.46,33.49,13100.0
2012-10-24 14:45:00,33.49,33.5,33.43,33.47,23100.0,33.49,33.5,33.43,33.47,23100.0
2012-10-24 14:50:00,33.47,33.48,33.43,33.43,16600.0,33.47,33.48,33.43,33.43,16600.0
2012-10-24 14:55:00,33.43,33.43,33.4,33.4,25200.0,33.43,33.43,33.4,33.4,25200.0
2012-10-24 15:00:00,33.39,33.41,33.33,33.37,70400.0,33.39,33.41,33.33,33.37,70400.0
2012-10-24 15:05:00,33.37,33.38,33.32,33.38,42400.0,33.37,33.38,33.32,33.38,42400.0
2012-10-24 15:10:00,33.37,33.39,33.35,33.36,17900.0,33.37,33.39,33.35,33.36,17900.0
2012-10-24 15:15:00,33.35,33.36,33.3,33.32,93400.0,33.35,33.36,33.3,33.32,93400.0
2012-10-24 15:20:00,33.33,33.36,33.29,33.36,63800.0,33.33,33.36,33.29,33.36,63800.0
2012-10-24 15:25:00,33.36,33.38,33.34,33.38,38600.0,33.36,33.38,33.34,33.38,38600.0
2012-10-24 15:30:00,33.39,33.39,33.35,33.36,26500.0,33.39,33.39,33.35,33.36,26500.0
2012-10-24 15:35:00,33.36,33.37,33.34,33.35,42900.0,33.36,33.37,33.34,33.35,42900.0
2012-10-24 15:40:00,33.34,33.35,33.32,33.33,61500.0,33.34,33.35,33.32,33.33,61500.0
2012-10-24 15:45:00,33.33,33.35,33.3,33.34,62700.0,33.33,33.35,33.3,33.34,62700.0
2012-10-24 15:50:00,33.33,33.35,33.29,33.33,239600.0,33.33,33.35,33.29,33.33,239600.0
2012-10-24 15:55:00,33.33,33.37,33.31,33.34,223500.0,33.33,33.37,33.31,33.34,223500.0
2012-10-25 09:30:00,33.53,33.67,33.47,33.64,93400.0,33.53,33.67,33.47,33.64,93400.0
2012-10-25 09:35:00,33.67,33.69,33.55,33.57,75800.0,33.67,33.69,33.55,33.57,75800.0
2012-10-25 09:40:00,33.56,33.58,33.51,33.54,49200.0,33.56,33.58,33.51,33.54,49200.0
2012-10-25 09:45:00,33.51,33.55,33.47,33.5,128800.0,33.51,33.55,33.47,33.5,128800.0
2012-10-25 09:50:00,33.5,33.53,33.47,33.48,92200.0,33.5,33.53,33.47,33.48,92200.0
2012-10-25 09:55:00,33.48,33.54,33.47,33.51,37400.0,33.48,33.54,33.47,33.51,37400.0
2012-10-25 10:00:00,33.5,33.5,33.43,33.45,80400.0,33.5,33.5,33.43,33.45,80400.0
2012-10-25 10:05:00,33.45,33.54,33.44,33.51,66400.0,33.45,33.54,33.44,33.51,66400.0
2012-10-25 10:10:00,33.51,33.55,33.51,33.54,104600.0,33.51,33.55,33.51,33.54,104600.0
2012-10-25 10:15:00,33.53,33.61,33.52,33.61,126400.0,33.53,33.61,33.52,33.61,126400.0
2012-10-25 10:20:00,33.61,33.65,33.58,33.63,209800.0,33.61,33.65,33.58,33.63,209800.0
2012-10-25 10:25:00,33.62,33.62,33.53,33.58,82200.0,33.62,33.62,33.53,33.58,82200.0
2012-10-25 10:30:00,33.59,33.6,33.52,33.58,73200.0,33.59,33.6,33.52,33.58,73200.0
2012-10-25 10:35:00,33.57,33.6,33.53,33.53,26600.0,33.57,33.6,33.53,33.53,26600.0
2012-10-25 10:40:00,33.52,33.52,33.49,33.52,27600.0,33.52,33.52,33.49,33.52,27600.0
2012-10-25 10:45:00,33.52,33.52,33.47,33.47,81000.0,33.52,33.52,33.47,33.47,81000.0
2012-10-25 10:50:00,33.47,33.49,33.38,33.41,76200.0,33.47,33.49,33.38,33.41,76200.0
2012-10-25 10:55:00,33.41,33.44,33.4,33.44,92400.0,33.41,33.44,33.4,33.44,92400.0
2012-10-25 11:00:00,33.43,33.44,33.4,33.44,57800.0,33.43,33.44,33.4,33.44,57800.0
2012-10-25 11:05:00,33.43,33.43,33.39,33.42,35200.0,33.43,33.43,33.39,33.42,35200.0
2012-10-25 11:10:00,33.42,33.43,33.4,33.42,50800.0,33.42,33.43,33.4,33.42,50800.0
2012-10-25 11:15:00,33.42,33.44,33.4,33.44,43600.0,33.42,33.44,33.4,33.44,43600.0
2012-10-25 11:20:00,33.43,33.43,33.38,33.4,115600.0,33.43,33.43,33.38,33.4,115600.0
2012-10-25 11:25:00,33.4,33.41,33.34,33.36,55200.0,33.4,33.41,33.34,33.36,55200.0
2012-10-25 11:30:00,33.36,33.36,33.33,33.34,27400.0,33.36,33.36,33.33,33.34,27400.0
2012-10-25 11:35:00,33.34,33.34,33.27,33.29,83200.0,33.34,33.34,33.27,33.29,83200.0
2012-10-25 11:40:00,33.29,33.35,33.29,33.33,56600.0,33.29,33.35,33.29,33.33,56600.0
2012-10-25 11:45:00,33.34,33.34,33.27,33.32,54600.0,33.34,33.34,33.27,33.32,54600.0
2012-10-25 11:50:00,33.32,33.33,33.27,33.31,60200.0,33.32,33.33,33.27,33.31,60200.0
2012-10-25 11:55:00,33.32,33.34,33.3,33.32,37400.0,33.32,33.34,33.3,33.32,37400.0
2012-10-25 12:00:00,33.32,33.35,33.3,33.31,66200.0,33.32,33.35,33.3,33.31,66200.0
2012-10-25 12:05:00,33.3,33.4,33.3,33.4,84800.0,33.3,33.4,33.3,33.4,84800.0
2012-10-25 12:10:00,33.39,33.4,33.33,33.35,24400.0,33.39,33.4,33.33,33.35,24400.0
2012-10-25 12:15:00,33.34,33.34,33.31,33.33,22000.0,33.34,33.34,33.31,33.33,22000.0
2012-10-25 12:20:00,33.33,33.35,33.32,33.33,20800.0,33.33,33.35,33.32,33.33,20800.0
2012-10-25 12:25:00,33.33,33.36,33.32,33.34,30200.0,33.33,33.36,33.32,33.34,30200.0
2012-10-25 12:30:00,33.35,33.36,33.33,33.36,31000.0,33.35,33.36,33.33,33.36,31000.0
2012-10-25 12:35:00,33.36,33.36,33.33,33.36,32600.0,33.36,33.36,33.33,33.36,32600.0
2012-10-25 12:40:00,33.36,33.36,33.29,33.3,158200.0,33.36,33.36,33.29,33.3,158200.0
2012-10-25 12:45:00,33.29,33.34,33.27,33.34,57600.0,33.29,33.34,33.27,33.34,57600.0
2012-10-25 12:50:00,33.35,33.36,33.32,33.32,27400.0,33.35,33.36,33.32,33.32,27400.0
2012-10-25 12:55:00,33.32,33.4,33.32,33.39,30200.0,33.32,33.4,33.32,33.39,30200.0
2012-10-25 13:00:00,33.39,33.45,33.39,33.44,40600.0,33.39,33.45,33.39,33.44,40600.0
2012-10-25 13:05:00,33.44,33.45,33.4,33.41,23600.0,33.44,33.45,33.4,33.41,23600.0
2012-10-25 13:10:00,33.4,33.44,33.4,33.43,14400.0,33.4,33.44,33.4,33.43,14400.0
2012-10-25 13:15:00,33.42,33.47,33.42,33.44,26600.0,33.42,33.47,33.42,33.44,26600.0
2012-10-25 13:20:00,33.44,33.46,33.42,33.44,22600.0,33.44,33.46,33.42,33.44,22600.0
2012-10-25 13:25:00,33.45,33.48,33.45,33.48,25400.0,33.45,33.48,33.45,33.48,25400.0
2012-10-25 13:30:00,33.47,33.47,33.42,33.43,33000.0,33.47,33.47,33.42,33.43,33000.0
2012-10-25 13:35:00,33.43,33.46,33.43,33.45,17600.0,33.43,33.46,33.43,33.45,17600.0
2012-10-25 13:40:00,33.46,33.47,33.45,33.47,19000.0,33.46,33.47,33.45,33.47,19000.0
2012-10-25 13:45:00,33.47,33.48,33.46,33.47,21400.0,33.47,33.48,33.46,33.47,21400.0
2012-10-25 13:50:00,33.47,33.47,33.45,33.46,46000.0,33.47,33.47,33.45,33.46,46000.0
2012-10-25 13:55:00,33.45,33.47,33.44,33.46,35000.0,33.45,33.47,33.44,33.46,35000.0
2012-10-25 14:00:00,33.46,33.47,33.41,33.42,29800.0,33.46,33.47,33.41,33.42,29800.0
2012-10-25 14:05:00,33.42,33.42,33.4,33.41,22600.0,33.42,33.42,33.4,33.41,22600.0
2012-10-25 14:10:00,33.4,33.41,33.37,33.38,70800.0,33.4,33.41,33.37,33.38,70800.0
2012-10-25 14:15:00,33.38,33.39,33.32,33.37,60000.0,33.38,33.39,33.32,33.37,60000.0
2012-10-25 14:20:00,33.38,33.4,33.37,33.38,42800.0,33.38,33.4,33.37,33.38,42800.0
2012-10-25 14:25:00,33.38,33.41,33.37,33.38,70200.0,33.38,33.41,33.37,33.38,70200.0
2012-10-25 14:30:00,33.38,33.4,33.38,33.38,56600.0,33.38,33.4,33.38,33.38,56600.0
2012-10-25 14:35:00,33.39,33.42,33.38,33.4,24800.0,33.39,33.42,33.38,33.4,24800.0
2012-10-25 14:40:00,33.41,33.47,33.41,33.47,113600.0,33.41,33.47,33.41,33.47,113600.0
2012-10-25 14:45:00,33.47,33.48,33.44,33.46,39800.0,33.47,33.48,33.44,33.46,39800.0
2012-10-25 14:50:00,33.46,33.46,33.39,33.39,72200.0,33.46,33.46,33.39,33.39,72200.0
2012-10-25 14:55:00,33.39,33.4,33.38,33.39,30800.0,33.39,33.4,33.38,33.39,30800.0
2012-10-25 15:00:00,33.39,33.41,33.39,33.39,33000.0,33.39,33.41,33.39,33.39,33000.0
2012-10-25 15:05:00,33.39,33.4,33.35,33.36,86800.0,33.39,33.4,33.35,33.36,86800.0
2012-10-25 15:10:00,33.36,33.38,33.35,33.38,31600.0,33.36,33.38,33.35,33.38,31600.0
2012-10-25 15:15:00,33.37,33.39,33.35,33.35,149400.0,33.37,33.39,33.35,33.35,149400.0
2012-10-25 15:20:00,33.36,33.37,33.34,33.36,147800.0,33.36,33.37,33.34,33.36,147800.0
2012-10-25 15:25:00,33.36,33.38,33.34,33.34,37600.0,33.36,33.38,33.34,33.34,37600.0
2012-10-25 15:30:00,33.34,33.36,33.32,33.35,62600.0,33.34,33.36,33.32,33.35,62600.0
2012-10-25 15:35:00,33.34,33.34,33.3,33.32,51400.0,33.34,33.34,33.3,33.32,51400.0
2012-10-25 15:40:00,33.33,33.37,33.31,33.37,78600.0,33.33,33.37,33.31,33.37,78600.0
2012-10-25 15:45:00,33.36,33.38,33.32,33.33,149000.0,33.36,33.38,33.32,33.33,149000.0
2012-10-25 15:50:00,33.33,33.39,33.33,33.39,208600.0,33.33,33.39,33.33,33.39,208600.0
2012-10-25 15:55:00,33.4,33.41,33.38,33.41,250200.0,33.4,33.41,33.38,33.41,250200.0
2012-10-26 09:30:00,33.13,33.26,32.99,33.02,355800.0,33.13,33.26,32.99,33.02,355800.0
2012-10-26 09:35:00,33.0,33.1,33.0,33.06,187600.0,33.0,33.1,33.0,33.06,187600.0
2012-10-26 09:40:00,33.08,33.35,33.08,33.32,76600.0,33.08,33.35,33.08,33.32,76600.0
2012-10-26 09:45:00,33.32,33.39,33.27,33.39,71800.0,33.32,33.39,33.27,33.39,71800.0
2012-10-26 09:50:00,33.39,33.44,33.39,33.42,88600.0,33.39,33.44,33.39,33.42,88600.0
2012-10-26 09:55:00,33.41,33.43,33.32,33.32,156000.0,33.41,33.43,33.32,33.32,156000.0
2012-10-26 10:00:00,33.32,33.41,33.31,33.4,149000.0,33.32,33.41,33.31,33.4,149000.0
2012-10-26 10:05:00,33.4,33.46,33.38,33.45,162200.0,33.4,33.46,33.38,33.45,162200.0
2012-10-26 10:10:00,33.45,33.53,33.44,33.53,123800.0,33.45,33.53,33.44,33.53,123800.0
2012-10-26 10:15:00,33.51,33.54,33.49,33.52,144600.0,33.51,33.54,33.49,33.52,144600.0
2012-10-26 10:20:00,33.52,33.54,33.45,33.47,107200.0,33.52,33.54,33.45,33.47,107200.0
2012-10-26 10:25:00,33.47,33.5,33.46,33.48,76000.0,33.47,33.5,33.46,33.48,76000.0
2012-10-26 10:30:00,33.48,33.52,33.47,33.5,87600.0,33.48,33.52,33.47,33.5,87600.0
2012-10-26 10:35:00,33.5,33.56,33.5,33.55,45400.0,33.5,33.56,33.5,33.55,45400.0
2012-10-26 10:40:00,33.55,33.56,33.51,33.56,50000.0,33.55,33.56,33.51,33.56,50000.0
2012-10-26 10:45:00,33.55,33.57,33.48,33.53,130200.0,33.55,33.57,33.48,33.53,130200.0
2012-10-26 10:50:00,33.54,33.55,33.47,33.55,439000.0,33.54,33.55,33.47,33.55,439000.0
2012-10-26 10:55:00,33.55,33.59,33.53,33.56,69800.0,33.55,33.59,33.53,33.56,69800.0
2012-10-26 11:00:00,33.56,33.57,33.52,33.57,53600.0,33.56,33.57,33.52,33.57,53600.0
2012-10-26 11:05:00,33.57,33.58,33.54,33.54,39200.0,33.57,33.58,33.54,33.54,39200.0
2012-10-26 11:10:00,33.54,33.56,33.53,33.54,33400.0,33.54,33.56,33.53,33.54,33400.0
2012-10-26 11:15:00,33.54,33.6,33.54,33.6,67800.0,33.54,33.6,33.54,33.6,67800.0
2012-10-26 11:20:00,33.59,33.6,33.54,33.56,62000.0,33.59,33.6,33.54,33.56,62000.0
2012-10-26 11:25:00,33.56,33.62,33.56,33.6,46800.0,33.56,33.62,33.56,33.6,46800.0
2012-10-26 11:30:00,33.6,33.63,33.6,33.61,69400.0,33.6,33.63,33.6,33.61,69400.0
2012-10-26 11:35:00,33.6,33.64,33.59,33.64,42400.0,33.6,33.64,33.59,33.64,42400.0
2012-10-26 11:40:00,33.63,33.64,33.59,33.6,120000.0,33.63,33.64,33.59,33.6,120000.0
2012-10-26 11:45:00,33.6,33.62,33.57,33.59,69800.0,33.6,33.62,33.57,33.59,69800.0
2012-10-26 11:50:00,33.59,33.62,33.59,33.62,68400.0,33.59,33.62,33.59,33.62,68400.0
2012-10-26 11:55:00,33.62,33.64,33.61,33.62,96800.0,33.62,33.64,33.61,33.62,96800.0
2012-10-26 12:00:00,33.64,33.64,33.59,33.6,165600.0,33.64,33.64,33.59,33.6,165600.0
2012-10-26 12:05:00,33.6,33.65,33.55,33.65,363000.0,33.6,33.65,33.55,33.65,363000.0
2012-10-26 12:10:00,33.64,33.7,33.64,33.68,133400.0,33.64,33.7,33.64,33.68,133400.0
2012-10-26 12:15:00,33.68,33.7,33.67,33.69,82200.0,33.68,33.7,33.67,33.69,82200.0
2012-10-26 12:20:00,33.7,33.76,33.68,33.75,176600.0,33.7,33.76,33.68,33.75,176600.0
2012-10-26 12:25:00,33.75,33.88,33.75,33.88,278400.0,33.75,33.88,33.75,33.88,278400.0
2012-10-26 12:30:00,33.87,33.89,33.82,33.83,198000.0,33.87,33.89,33.82,33.83,198000.0
2012-10-26 12:35:00,33.84,33.86,33.82,33.84,136000.0,33.84,33.86,33.82,33.84,136000.0
2012-10-26 12:40:00,33.83,33.87,33.82,33.83,107000.0,33.83,33.87,33.82,33.83,107000.0
2012-10-26 12:45:00,33.83,33.85,33.77,33.78,84400.0,33.83,33.85,33.77,33.78,84400.0
2012-10-26 12:50:00,33.79,33.79,33.78,33.79,26000.0,33.79,33.79,33.78,33.79,26000.0
2012-10-26 12:55:00,33.79,33.85,33.79,33.84,148200.0,33.79,33.85,33.79,33.84,148200.0
2012-10-26 13:00:00,33.85,33.85,33.73,33.74,148600.0,33.85,33.85,33.73,33.74,148600.0
2012-10-26 13:05:00,33.74,33.76,33.72,33.75,226200.0,33.74,33.76,33.72,33.75,226200.0
2012-10-26 13:10:00,33.75,33.75,33.7,33.72,107600.0,33.75,33.75,33.7,33.72,107600.0
2012-10-26 13:15:00,33.71,33.73,33.7,33.73,62400.0,33.71,33.73,33.7,33.73,62400.0
2012-10-26 13:20:00,33.73,33.76,33.71,33.74,276200.0,33.73,33.76,33.71,33.74,276200.0
2012-10-26 13:25:00,33.74,33.83,33.73,33.83,63800.0,33.74,33.83,33.73,33.83,63800.0
2012-10-26 13:30:00,33.82,33.9,33.81,33.89,128600.0,33.82,33.9,33.81,33.89,128600.0
2012-10-26 13:35:00,33.89,33.95,33.87,33.92,163600.0,33.89,33.95,33.87,33.92,163600.0
2012-10-26 13:40:00,33.93,34.0,33.93,33.97,84800.0,33.93,34.0,33.93,33.97,84800.0
2012-10-26 13:45:00,33.97,33.99,33.95,33.97,73400.0,33.97,33.99,33.95,33.97,73400.0
2012-10-26 13:50:00,33.96,33.97,33.91,33.94,105400.0,33.96,33.97,33.91,33.94,105400.0
2012-10-26 13:55:00,33.94,33.94,33.87,33.89,214200.0,33.94,33.94,33.87,33.89,214200.0
2012-10-26 14:00:00,33.9,33.9,33.86,33.89,93600.0,33.9,33.9,33.86,33.89,93600.0
2012-10-26 14:05:00,33.89,33.92,33.88,33.92,231400.0,33.89,33.92,33.88,33.92,231400.0
2012-10-26 14:10:00,33.91,33.92,33.82,33.84,168600.0,33.91,33.92,33.82,33.84,168600.0
2012-10-26 14:15:00,33.84,33.85,33.82,33.85,27600.0,33.84,33.85,33.82,33.85,27600.0
2012-10-26 14:20:00,33.84,33.87,33.84,33.87,99200.0,33.84,33.87,33.84,33.87,99200.0
2012-10-26 14:25:00,33.87,33.91,33.87,33.89,37400.0,33.87,33.91,33.87,33.89,37400.0
2012-10-26 14:30:00,33.88,33.96,33.88,33.96,72200.0,33.88,33.96,33.88,33.96,72200.0
2012-10-26 14:35:00,33.96,34.0,33.95,34.0,146800.0,33.96,34.0,33.95,34.0,146800.0
2012-10-26 14:40:00,34.0,34.0,33.98,33.99,84600.0,34.0,34.0,33.98,33.99,84600.0
2012-10-26 14:45:00,33.99,34.03,33.98,34.03,293800.0,33.99,34.03,33.98,34.03,293800.0
2012-10-26 14:50:00,34.03,34.03,33.99,34.01,242000.0,34.03,34.03,33.99,34.01,242000.0
2012-10-26 14:55:00,34.0,34.01,33.97,34.0,183600.0,34.0,34.01,33.97,34.0,183600.0
2012-10-26 15:00:00,34.0,34.02,33.98,33.98,50000.0,34.0,34.02,33.98,33.98,50000.0
2012-10-26 15:05:00,33.98,34.04,33.98,34.03,90200.0,33.98,34.04,33.98,34.03,90200.0
2012-10-26 15:10:00,34.03,34.07,34.02,34.04,271800.0,34.03,34.07,34.02,34.04,271800.0
2012-10-26 15:15:00,34.04,34.06,34.0,34.04,131800.0,34.04,34.06,34.0,34.04,131800.0
2012-10-26 15:20:00,34.04,34.06,34.0,34.06,80200.0,34.04,34.06,34.0,34.06,80200.0
2012-10-26 15:25:00,34.06,34.09,34.02,34.04,344000.0,34.06,34.09,34.02,34.04,344000.0
2012-10-26 15:30:00,34.04,34.08,33.98,34.0,242400.0,34.04,34.08,33.98,34.0,242400.0
2012-10-26 15:35:00,33.99,34.0,33.94,33.97,279400.0,33.99,34.0,33.94,33.97,279400.0
2012-10-26 15:40:00,33.98,34.01,33.97,33.99,283600.0,33.98,34.01,33.97,33.99,283600.0
2012-10-26 15:45:00,33.98,34.02,33.96,34.0,335600.0,33.98,34.02,33.96,34.0,335600.0
2012-10-26 15:50:00,34.0,34.03,33.96,34.02,451600.0,34.0,34.03,33.96,34.02,451600.0
2012-10-26 15:55:00,34.02,34.02,33.99,34.02,806400.0,34.02,34.02,33.99,34.02,806400.0
2012-10-31 09:30:00,34.0,34.05,33.88,33.98,106500.0,34.0,34.05,33.88,33.98,106500.0
2012-10-31 09:35:00,33.95,33.98,33.81,33.86,41500.0,33.95,33.98,33.81,33.86,41500.0
2012-10-31 09:40:00,33.86,33.92,33.76,33.85,67600.0,33.86,33.92,33.76,33.85,67600.0
2012-10-31 09:45:00,33.85,33.93,33.84,33.91,49400.0,33.85,33.93,33.84,33.91,49400.0
2012-10-31 09:50:00,33.9,33.92,33.87,33.91,66000.0,33.9,33.92,33.87,33.91,66000.0
2012-10-31 09:55:00,33.91,33.93,33.9,33.91,31000.0,33.91,33.93,33.9,33.91,31000.0
2012-10-31 10:00:00,33.91,34.01,33.88,34.0,46600.0,33.91,34.01,33.88,34.0,46600.0
2012-10-31 10:05:00,34.0,34.05,33.97,33.98,77000.0,34.0,34.05,33.97,33.98,77000.0
2012-10-31 10:10:00,33.98,34.01,33.84,33.85,52900.0,33.98,34.01,33.84,33.85,52900.0
2012-10-31 10:15:00,33.85,33.93,33.84,33.9,79800.0,33.85,33.93,33.84,33.9,79800.0
2012-10-31 10:20:00,33.9,33.96,33.9,33.94,22000.0,33.9,33.96,33.9,33.94,22000.0
2012-10-31 10:25:00,33.94,33.98,33.91,33.92,27700.0,33.94,33.98,33.91,33.92,27700.0
2012-10-31 10:30:00,33.91,33.94,33.9,33.92,68400.0,33.91,33.94,33.9,33.92,68400.0
2012-10-31 10:35:00,33.92,33.94,33.88,33.9,71500.0,33.92,33.94,33.88,33.9,71500.0
2012-10-31 10:40:00,33.9,33.91,33.84,33.89,103000.0,33.9,33.91,33.84,33.89,103000.0
2012-10-31 10:45:00,33.88,33.94,33.88,33.94,46700.0,33.88,33.94,33.88,33.94,46700.0
2012-10-31 10:50:00,33.93,33.93,33.86,33.9,35300.0,33.93,33.93,33.86,33.9,35300.0
2012-10-31 10:55:00,33.89,33.9,33.84,33.89,59300.0,33.89,33.9,33.84,33.89,59300.0
2012-10-31 11:00:00,33.89,33.9,33.85,33.89,50300.0,33.89,33.9,33.85,33.89,50300.0
2012-10-31 11:05:00,33.89,33.93,33.89,33.92,29100.0,33.89,33.93,33.89,33.92,29100.0
2012-10-31 11:10:00,33.93,33.94,33.9,33.92,40700.0,33.93,33.94,33.9,33.92,40700.0
2012-10-31 11:15:00,33.93,33.96,33.92,33.96,34600.0,33.93,33.96,33.92,33.96,34600.0
2012-10-31 11:20:00,33.97,33.97,33.94,33.95,29100.0,33.97,33.97,33.94,33.95,29100.0
2012-10-31 11:25:00,33.95,33.96,33.91,33.93,75700.0,33.95,33.96,33.91,33.93,75700.0
2012-10-31 11:30:00,33.94,33.99,33.93,33.99,100300.0,33.94,33.99,33.93,33.99,100300.0
2012-10-31 11:35:00,33.99,34.01,33.97,33.99,36800.0,33.99,34.01,33.97,33.99,36800.0
2012-10-31 11:40:00,34.0,34.01,33.98,33.99,22000.0,34.0,34.01,33.98,33.99,22000.0
2012-10-31 11:45:00,33.99,34.0,33.92,33.97,30000.0,33.99,34.0,33.92,33.97,30000.0
2012-10-31 11:50:00,33.96,34.0,33.95,33.97,25200.0,33.96,34.0,33.95,33.97,25200.0
2012-10-31 11:55:00,33.98,34.01,33.95,34.0,38800.0,33.98,34.01,33.95,34.0,38800.0
2012-10-31 12:00:00,33.99,34.01,33.96,33.96,22000.0,33.99,34.01,33.96,33.96,22000.0
2012-10-31 12:05:00,33.96,33.97,33.93,33.95,16400.0,33.96,33.97,33.93,33.95,16400.0
2012-10-31 12:10:00,33.95,33.95,33.9,33.94,20700.0,33.95,33.95,33.9,33.94,20700.0
2012-10-31 12:15:00,33.93,33.94,33.89,33.92,28300.0,33.93,33.94,33.89,33.92,28300.0
2012-10-31 12:20:00,33.92,33.92,33.89,33.91,33600.0,33.92,33.92,33.89,33.91,33600.0
2012-10-31 12:25:00,33.91,33.92,33.89,33.9,53000.0,33.91,33.92,33.89,33.9,53000.0
2012-10-31 12:30:00,33.9,33.92,33.9,33.9,22900.0,33.9,33.92,33.9,33.9,22900.0
2012-10-31 12:35:00,33.91,33.94,33.9,33.93,41800.0,33.91,33.94,33.9,33.93,41800.0
2012-10-31 12:40:00,33.92,33.94,33.9,33.91,10900.0,33.92,33.94,33.9,33.91,10900.0
2012-10-31 12:45:00,33.91,33.91,33.9,33.91,19100.0,33.91,33.91,33.9,33.91,19100.0
2012-10-31 12:50:00,33.9,33.93,33.9,33.9,24600.0,33.9,33.93,33.9,33.9,24600.0
2012-10-31 12:55:00,33.91,33.93,33.89,33.91,28200.0,33.91,33.93,33.89,33.91,28200.0
2012-10-31 13:00:00,33.92,33.92,33.89,33.9,88700.0,33.92,33.92,33.89,33.9,88700.0
2012-10-31 13:05:00,33.9,33.94,33.89,33.91,124200.0,33.9,33.94,33.89,33.91,124200.0
2012-10-31 13:10:00,33.91,33.92,33.88,33.92,54700.0,33.91,33.92,33.88,33.92,54700.0
2012-10-31 13:15:00,33.91,33.94,33.91,33.93,28700.0,33.91,33.94,33.91,33.93,28700.0
2012-10-31 13:20:00,33.94,33.94,33.9,33.92,39700.0,33.94,33.94,33.9,33.92,39700.0
2012-10-31 13:25:00,33.92,33.92,33.9,33.92,34600.0,33.92,33.92,33.9,33.92,34600.0
2012-10-31 13:30:00,33.92,33.94,33.91,33.92,24300.0,33.92,33.94,33.91,33.92,24300.0
2012-10-31 13:35:00,33.92,33.92,33.9,33.91,14400.0,33.92,33.92,33.9,33.91,14400.0
2012-10-31 13:40:00,33.9,33.92,33.9,33.91,44000.0,33.9,33.92,33.9,33.91,44000.0
2012-10-31 13:45:00,33.91,33.92,33.89,33.91,34100.0,33.91,33.92,33.89,33.91,34100.0
2012-10-31 13:50:00,33.91,33.91,33.9,33.91,30300.0,33.91,33.91,33.9,33.91,30300.0
2012-10-31 13:55:00,33.91,33.92,33.9,33.9,57800.0,33.91,33.92,33.9,33.9,57800.0
2012-10-31 14:00:00,33.9,33.92,33.9,33.91,27800.0,33.9,33.92,33.9,33.91,27800.0
2012-10-31 14:05:00,33.92,33.93,33.91,33.92,34900.0,33.92,33.93,33.91,33.92,34900.0
2012-10-31 14:10:00,33.92,33.92,33.9,33.91,36000.0,33.92,33.92,33.9,33.91,36000.0
2012-10-31 14:15:00,33.91,33.96,33.9,33.96,34700.0,33.91,33.96,33.9,33.96,34700.0
2012-10-31 14:20:00,33.96,33.98,33.95,33.97,38600.0,33.96,33.98,33.95,33.97,38600.0
2012-10-31 14:25:00,33.96,34.01,33.96,33.99,49900.0,33.96,34.01,33.96,33.99,49900.0
2012-10-31 14:30:00,33.99,34.01,33.98,33.98,23600.0,33.99,34.01,33.98,33.98,23600.0
2012-10-31 14:35:00,33.99,33.99,33.95,33.96,27500.0,33.99,33.99,33.95,33.96,27500.0
2012-10-31 14:40:00,33.96,34.0,33.96,33.98,53000.0,33.96,34.0,33.96,33.98,53000.0
2012-10-31 14:45:00,33.98,34.0,33.97,33.99,36000.0,33.98,34.0,33.97,33.99,36000.0
2012-10-31 14:50:00,33.99,34.0,33.95,33.96,43800.0,33.99,34.0,33.95,33.96,43800.0
2012-10-31 14:55:00,33.96,33.98,33.94,33.95,61500.0,33.96,33.98,33.94,33.95,61500.0
2012-10-31 15:00:00,33.94,33.98,33.92,33.98,64000.0,33.94,33.98,33.92,33.98,64000.0
2012-10-31 15:05:00,33.99,34.0,33.98,34.0,43900.0,33.99,34.0,33.98,34.0,43900.0
2012-10-31 15:10:00,34.0,34.02,33.99,34.01,45200.0,34.0,34.02,33.99,34.01,45200.0
2012-10-31 15:15:00,34.02,34.02,33.98,33.99,37200.0,34.02,34.02,33.98,33.99,37200.0
2012-10-31 15:20:00,33.99,34.02,33.98,34.0,54700.0,33.99,34.02,33.98,34.0,54700.0
2012-10-31 15:25:00,34.0,34.01,33.98,33.99,42300.0,34.0,34.01,33.98,33.99,42300.0
2012-10-31 15:30:00,33.99,34.0,33.96,33.99,45100.0,33.99,34.0,33.96,33.99,45100.0
2012-10-31 15:35:00,33.99,33.99,33.97,33.97,33000.0,33.99,33.99,33.97,33.97,33000.0
2012-10-31 15:40:00,33.97,34.0,33.97,33.98,42700.0,33.97,34.0,33.97,33.98,42700.0
2012-10-31 15:45:00,33.98,34.01,33.98,33.98,89300.0,33.98,34.01,33.98,33.98,89300.0
2012-10-31 15:50:00,33.99,33.99,33.93,33.96,138000.0,33.99,33.99,33.93,33.96,138000.0
2012-10-31 15:55:00,33.97,34.03,33.97,34.01,255700.0,33.97,34.03,33.97,34.01,255700.0
2012-11-01 09:30:00,34.08,34.18,33.89,34.11,81800.0,34.08,34.18,33.89,34.11,81800.0
2012-11-01 09:35:00,34.1,34.16,34.07,34.14,45400.0,34.1,34.16,34.07,34.14,45400.0
2012-11-01 09:40:00,34.13,34.15,34.09,34.13,19700.0,34.13,34.15,34.09,34.13,19700.0
2012-11-01 09:45:00,34.12,34.19,34.11,34.19,27700.0,34.12,34.19,34.11,34.19,27700.0
2012-11-01 09:50:00,34.18,34.25,34.18,34.22,46300.0,34.18,34.25,34.18,34.22,46300.0
2012-11-01 09:55:00,34.22,34.3,34.22,34.28,32700.0,34.22,34.3,34.22,34.28,32700.0
2012-11-01 10:00:00,34.28,34.33,34.27,34.27,67200.0,34.28,34.33,34.27,34.27,67200.0
2012-11-01 10:05:00,34.27,34.42,34.27,34.41,71400.0,34.27,34.42,34.27,34.41,71400.0
2012-11-01 10:10:00,34.41,34.45,34.38,34.42,30300.0,34.41,34.45,34.38,34.42,30300.0
2012-11-01 10:15:00,34.41,34.46,34.41,34.42,47300.0,34.41,34.46,34.41,34.42,47300.0
2012-11-01 10:20:00,34.42,34.49,34.42,34.48,34900.0,34.42,34.49,34.42,34.48,34900.0
2012-11-01 10:25:00,34.48,34.48,34.42,34.43,58100.0,34.48,34.48,34.42,34.43,58100.0
2012-11-01 10:30:00,34.43,34.49,34.41,34.49,50000.0,34.43,34.49,34.41,34.49,50000.0
2012-11-01 10:35:00,34.49,34.5,34.44,34.46,145300.0,34.49,34.5,34.44,34.46,145300.0
2012-11-01 10:40:00,34.45,34.52,34.45,34.51,63400.0,34.45,34.52,34.45,34.51,63400.0
2012-11-01 10:45:00,34.51,34.6,34.51,34.6,50100.0,34.51,34.6,34.51,34.6,50100.0
2012-11-01 10:50:00,34.6,34.62,34.59,34.6,33900.0,34.6,34.62,34.59,34.6,33900.0
2012-11-01 10:55:00,34.59,34.61,34.54,34.58,28700.0,34.59,34.61,34.54,34.58,28700.0
2012-11-01 11:00:00,34.58,34.6,34.55,34.59,39700.0,34.58,34.6,34.55,34.59,39700.0
2012-11-01 11:05:00,34.59,34.64,34.59,34.6,30800.0,34.59,34.64,34.59,34.6,30800.0
2012-11-01 11:10:00,34.6,34.62,34.56,34.56,70000.0,34.6,34.62,34.56,34.56,70000.0
2012-11-01 11:15:00,34.56,34.57,34.51,34.52,27500.0,34.56,34.57,34.51,34.52,27500.0
2012-11-01 11:20:00,34.52,34.53,34.48,34.53,31200.0,34.52,34.53,34.48,34.53,31200.0
2012-11-01 11:25:00,34.53,34.54,34.46,34.47,25500.0,34.53,34.54,34.46,34.47,25500.0
2012-11-01 11:30:00,34.47,34.48,34.45,34.48,34900.0,34.47,34.48,34.45,34.48,34900.0
2012-11-01 11:35:00,34.48,34.49,34.46,34.47,35600.0,34.48,34.49,34.46,34.47,35600.0
2012-11-01 11:40:00,34.47,34.52,34.46,34.51,28100.0,34.47,34.52,34.46,34.51,28100.0
2012-11-01 11:45:00,34.51,34.56,34.51,34.54,36200.0,34.51,34.56,34.51,34.54,36200.0
2012-11-01 11:50:00,34.54,34.57,34.52,34.53,31000.0,34.54,34.57,34.52,34.53,31000.0
2012-11-01 11:55:00,34.54,34.55,34.52,34.53,21400.0,34.54,34.55,34.52,34.53,21400.0
2012-11-01 12:00:00,34.52,34.52,34.5,34.51,32700.0,34.52,34.52,34.5,34.51,32700.0
2012-11-01 12:05:00,34.5,34.5,34.45,34.46,37600.0,34.5,34.5,34.45,34.46,37600.0
2012-11-01 12:10:00,34.45,34.5,34.45,34.48,28200.0,34.45,34.5,34.45,34.48,28200.0
2012-11-01 12:15:00,34.49,34.49,34.46,34.48,36400.0,34.49,34.49,34.46,34.48,36400.0
2012-11-01 12:20:00,34.48,34.48,34.46,34.47,5500.0,34.48,34.48,34.46,34.47,5500.0
2012-11-01 12:25:00,34.47,34.47,34.43,34.44,27700.0,34.47,34.47,34.43,34.44,27700.0
2012-11-01 12:30:00,34.45,34.45,34.41,34.44,28800.0,34.45,34.45,34.41,34.44,28800.0
2012-11-01 12:35:00,34.44,34.44,34.35,34.36,35600.0,34.44,34.44,34.35,34.36,35600.0
2012-11-01 12:40:00,34.36,34.37,34.29,34.3,72000.0,34.36,34.37,34.29,34.3,72000.0
2012-11-01 12:45:00,34.3,34.33,34.3,34.32,29800.0,34.3,34.33,34.3,34.32,29800.0
2012-11-01 12:50:00,34.32,34.34,34.32,34.33,6600.0,34.32,34.34,34.32,34.33,6600.0
2012-11-01 12:55:00,34.33,34.34,34.31,34.34,45100.0,34.33,34.34,34.31,34.34,45100.0
2012-11-01 13:00:00,34.34,34.35,34.32,34.32,21700.0,34.34,34.35,34.32,34.32,21700.0
2012-11-01 13:05:00,34.33,34.34,34.31,34.32,24800.0,34.33,34.34,34.31,34.32,24800.0
2012-11-01 13:10:00,34.32,34.32,34.29,34.3,17100.0,34.32,34.32,34.29,34.3,17100.0
2012-11-01 13:15:00,34.3,34.32,34.29,34.3,18400.0,34.3,34.32,34.29,34.3,18400.0
2012-11-01 13:20:00,34.3,34.33,34.29,34.31,34900.0,34.3,34.33,34.29,34.31,34900.0
2012-11-01 13:25:00,34.31,34.33,34.31,34.33,8000.0,34.31,34.33,34.31,34.33,8000.0
2012-11-01 13:30:00,34.33,34.33,34.32,34.33,11800.0,34.33,34.33,34.32,34.33,11800.0
2012-11-01 13:35:00,34.33,34.33,34.29,34.33,34600.0,34.33,34.33,34.29,34.33,34600.0
2012-11-01 13:40:00,34.33,34.33,34.27,34.29,24900.0,34.33,34.33,34.27,34.29,24900.0
2012-11-01 13:45:00,34.29,34.34,34.29,34.33,22300.0,34.29,34.34,34.29,34.33,22300.0
2012-11-01 13:50:00,34.33,34.34,34.32,34.33,18900.0,34.33,34.34,34.32,34.33,18900.0
2012-11-01 13:55:00,34.33,34.34,34.32,34.32,13600.0,34.33,34.34,34.32,34.32,13600.0
2012-11-01 14:00:00,34.33,34.34,34.32,34.33,34000.0,34.33,34.34,34.32,34.33,34000.0
2012-11-01 14:05:00,34.34,34.35,34.33,34.35,23200.0,34.34,34.35,34.33,34.35,23200.0
2012-11-01 14:10:00,34.34,34.37,34.34,34.37,20900.0,34.34,34.37,34.34,34.37,20900.0
2012-11-01 14:15:00,34.37,34.38,34.36,34.37,26100.0,34.37,34.38,34.36,34.37,26100.0
2012-11-01 14:20:00,34.37,34.39,34.36,34.37,17500.0,34.37,34.39,34.36,34.37,17500.0
2012-11-01 14:25:00,34.38,34.38,34.35,34.36,31100.0,34.38,34.38,34.35,34.36,31100.0
2012-11-01 14:30:00,34.36,34.36,34.32,34.35,61700.0,34.36,34.36,34.32,34.35,61700.0
2012-11-01 14:35:00,34.34,34.37,34.34,34.37,18300.0,34.34,34.37,34.34,34.37,18300.0
2012-11-01 14:40:00,34.37,34.38,34.36,34.36,17600.0,34.37,34.38,34.36,34.36,17600.0
2012-11-01 14:45:00,34.36,34.37,34.33,34.37,22900.0,34.36,34.37,34.33,34.37,22900.0
2012-11-01 14:50:00,34.37,34.38,34.35,34.37,34300.0,34.37,34.38,34.35,34.37,34300.0
2012-11-01 14:55:00,34.38,34.4,34.37,34.39,19900.0,34.38,34.4,34.37,34.39,19900.0
2012-11-01 15:00:00,34.39,34.4,34.38,34.38,22300.0,34.39,34.4,34.38,34.38,22300.0
2012-11-01 15:05:00,34.39,34.41,34.38,34.41,28400.0,34.39,34.41,34.38,34.41,28400.0
2012-11-01 15:10:00,34.41,34.41,34.38,34.38,27600.0,34.41,34.41,34.38,34.38,27600.0
2012-11-01 15:15:00,34.38,34.39,34.38,34.39,33400.0,34.38,34.39,34.38,34.39,33400.0
2012-11-01 15:20:00,34.38,34.39,34.33,34.33,53100.0,34.38,34.39,34.33,34.33,53100.0
2012-11-01 15:25:00,34.33,34.35,34.33,34.34,43700.0,34.33,34.35,34.33,34.34,43700.0
2012-11-01 15:30:00,34.34,34.34,34.33,34.34,31900.0,34.34,34.34,34.33,34.34,31900.0
2012-11-01 15:35:00,34.33,34.34,34.25,34.25,84300.0,34.33,34.34,34.25,34.25,84300.0
2012-11-01 15:40:00,34.26,34.34,34.25,34.33,63000.0,34.26,34.34,34.25,34.33,63000.0
2012-11-01 15:45:00,34.33,34.36,34.33,34.36,76700.0,34.33,34.36,34.33,34.36,76700.0
2012-11-01 15:50:00,34.36,34.38,34.33,34.37,208000.0,34.36,34.38,34.33,34.37,208000.0
2012-11-01 15:55:00,34.37,34.39,34.34,34.38,217300.0,34.37,34.39,34.34,34.38,217300.0
2012-11-02 09:30:00,34.59,34.59,34.4,34.45,71500.0,34.59,34.59,34.4,34.45,71500.0
2012-11-02 09:35:00,34.46,34.52,34.42,34.52,62300.0,34.46,34.52,34.42,34.52,62300.0
2012-11-02 09:40:00,34.49,34.51,34.39,34.47,72500.0,34.49,34.51,34.39,34.47,72500.0
2012-11-02 09:45:00,34.47,34.49,34.41,34.44,89900.0,34.47,34.49,34.41,34.44,89900.0
2012-11-02 09:50:00,34.43,34.46,34.35,34.46,53500.0,34.43,34.46,34.35,34.46,53500.0
2012-11-02 09:55:00,34.46,34.47,34.4,34.46,28100.0,34.46,34.47,34.4,34.46,28100.0
2012-11-02 10:00:00,34.47,34.49,34.4,34.47,66500.0,34.47,34.49,34.4,34.47,66500.0
2012-11-02 10:05:00,34.46,34.49,34.4,34.46,68300.0,34.46,34.49,34.4,34.46,68300.0
2012-11-02 10:10:00,34.46,34.48,34.39,34.4,69700.0,34.46,34.48,34.39,34.4,69700.0
2012-11-02 10:15:00,34.41,34.42,34.33,34.41,62300.0,34.41,34.42,34.33,34.41,62300.0
2012-11-02 10:20:00,34.42,34.49,34.4,34.47,100700.0,34.42,34.49,34.4,34.47,100700.0
2012-11-02 10:25:00,34.48,34.48,34.45,34.45,20500.0,34.48,34.48,34.45,34.45,20500.0
2012-11-02 10:30:00,34.45,34.49,34.43,34.48,37900.0,34.45,34.49,34.43,34.48,37900.0
2012-11-02 10:35:00,34.48,34.49,34.45,34.46,23300.0,34.48,34.49,34.45,34.46,23300.0
2012-11-02 10:40:00,34.46,34.47,34.39,34.44,33000.0,34.46,34.47,34.39,34.44,33000.0
2012-11-02 10:45:00,34.43,34.48,34.41,34.47,32600.0,34.43,34.48,34.41,34.47,32600.0
2012-11-02 10:50:00,34.48,34.48,34.43,34.48,22200.0,34.48,34.48,34.43,34.48,22200.0
2012-11-02 10:55:00,34.48,34.51,34.43,34.43,40600.0,34.48,34.51,34.43,34.43,40600.0
2012-11-02 11:00:00,34.43,34.45,34.37,34.39,60900.0,34.43,34.45,34.37,34.39,60900.0
2012-11-02 11:05:00,34.39,34.45,34.38,34.44,27200.0,34.39,34.45,34.38,34.44,27200.0
2012-11-02 11:10:00,34.45,34.45,34.41,34.43,24700.0,34.45,34.45,34.41,34.43,24700.0
2012-11-02 11:15:00,34.44,34.44,34.41,34.43,18300.0,34.44,34.44,34.41,34.43,18300.0
2012-11-02 11:20:00,34.43,34.47,34.41,34.43,21700.0,34.43,34.47,34.41,34.43,21700.0
2012-11-02 11:25:00,34.43,34.44,34.39,34.42,28300.0,34.43,34.44,34.39,34.42,28300.0
2012-11-02 11:30:00,34.41,34.46,34.36,34.45,47600.0,34.41,34.46,34.36,34.45,47600.0
2012-11-02 11:35:00,34.44,34.48,34.42,34.46,63000.0,34.44,34.48,34.42,34.46,63000.0
2012-11-02 11:40:00,34.46,34.49,34.46,34.48,19400.0,34.46,34.49,34.46,34.48,19400.0
2012-11-02 11:45:00,34.48,34.48,34.42,34.42,21700.0,34.48,34.48,34.42,34.42,21700.0
2012-11-02 11:50:00,34.42,34.45,34.41,34.45,29100.0,34.42,34.45,34.41,34.45,29100.0
2012-11-02 11:55:00,34.46,34.51,34.45,34.51,71900.0,34.46,34.51,34.45,34.51,71900.0
2012-11-02 12:00:00,34.51,34.52,34.48,34.48,27300.0,34.51,34.52,34.48,34.48,27300.0
2012-11-02 12:05:00,34.49,34.51,34.47,34.49,32700.0,34.49,34.51,34.47,34.49,32700.0
2012-11-02 12:10:00,34.49,34.51,34.48,34.48,22400.0,34.49,34.51,34.48,34.48,22400.0
2012-11-02 12:15:00,34.49,34.52,34.47,34.51,35100.0,34.49,34.52,34.47,34.51,35100.0
2012-11-02 12:20:00,34.52,34.55,34.52,34.55,43000.0,34.52,34.55,34.52,34.55,43000.0
2012-11-02 12:25:00,34.55,34.57,34.55,34.57,18200.0,34.55,34.57,34.55,34.57,18200.0
2012-11-02 12:30:00,34.57,34.6,34.56,34.58,26700.0,34.57,34.6,34.56,34.58,26700.0
2012-11-02 12:35:00,34.58,34.59,34.56,34.58,11700.0,34.58,34.59,34.56,34.58,11700.0
2012-11-02 12:40:00,34.58,34.58,34.55,34.57,6900.0,34.58,34.58,34.55,34.57,6900.0
2012-11-02 12:45:00,34.57,34.58,34.55,34.57,15400.0,34.57,34.58,34.55,34.57,15400.0
2012-11-02 12:50:00,34.56,34.58,34.54,34.57,9400.0,34.56,34.58,34.54,34.57,9400.0
2012-11-02 12:55:00,34.56,34.57,34.53,34.54,19400.0,34.56,34.57,34.53,34.54,19400.0
2012-11-02 13:00:00,34.54,34.55,34.5,34.5,12800.0,34.54,34.55,34.5,34.5,12800.0
2012-11-02 13:05:00,34.5,34.52,34.48,34.5,35600.0,34.5,34.52,34.48,34.5,35600.0
2012-11-02 13:10:00,34.5,34.52,34.49,34.5,16500.0,34.5,34.52,34.49,34.5,16500.0
2012-11-02 13:15:00,34.51,34.51,34.48,34.49,22300.0,34.51,34.51,34.48,34.49,22300.0
2012-11-02 13:20:00,34.5,34.5,34.47,34.48,14000.0,34.5,34.5,34.47,34.48,14000.0
2012-11-02 13:25:00,34.48,34.49,34.46,34.47,14200.0,34.48,34.49,34.46,34.47,14200.0
2012-11-02 13:30:00,34.47,34.49,34.47,34.47,16300.0,34.47,34.49,34.47,34.47,16300.0
2012-11-02 13:35:00,34.46,34.47,34.44,34.44,17900.0,34.46,34.47,34.44,34.44,17900.0
2012-11-02 13:40:00,34.43,34.48,34.42,34.46,15700.0,34.43,34.48,34.42,34.46,15700.0
2012-11-02 13:45:00,34.46,34.47,34.44,34.44,9000.0,34.46,34.47,34.44,34.44,9000.0
2012-11-02 13:50:00,34.44,34.44,34.39,34.39,29200.0,34.44,34.44,34.39,34.39,29200.0
2012-11-02 13:55:00,34.4,34.43,34.38,34.39,24700.0,34.4,34.43,34.38,34.39,24700.0
2012-11-02 14:00:00,34.39,34.4,34.37,34.39,53600.0,34.39,34.4,34.37,34.39,53600.0
2012-11-02 14:05:00,34.39,34.46,34.39,34.45,72200.0,34.39,34.46,34.39,34.45,72200.0
2012-11-02 14:10:00,34.46,34.47,34.44,34.45,29800.0,34.46,34.47,34.44,34.45,29800.0
2012-11-02 14:15:00,34.45,34.46,34.4,34.41,23700.0,34.45,34.46,34.4,34.41,23700.0
2012-11-02 14:20:00,34.41,34.41,34.36,34.36,62100.0,34.41,34.41,34.36,34.36,62100.0
2012-11-02 14:25:00,34.37,34.4,34.36,34.4,13800.0,34.37,34.4,34.36,34.4,13800.0
2012-11-02 14:30:00,34.4,34.4,34.37,34.39,23900.0,34.4,34.4,34.37,34.39,23900.0
2012-11-02 14:35:00,34.38,34.38,34.29,34.3,69300.0,34.38,34.38,34.29,34.3,69300.0
2012-11-02 14:40:00,34.3,34.31,34.25,34.3,60500.0,34.3,34.31,34.25,34.3,60500.0
2012-11-02 14:45:00,34.3,34.31,34.23,34.26,46800.0,34.3,34.31,34.23,34.26,46800.0
2012-11-02 14:50:00,34.26,34.28,34.25,34.26,41500.0,34.26,34.28,34.25,34.26,41500.0
2012-11-02 14:55:00,34.25,34.27,34.25,34.26,60800.0,34.25,34.27,34.25,34.26,60800.0
2012-11-02 15:00:00,34.27,34.3,34.26,34.29,90400.0,34.27,34.3,34.26,34.29,90400.0
2012-11-02 15:05:00,34.3,34.3,34.26,34.26,89900.0,34.3,34.3,34.26,34.26,89900.0
2012-11-02 15:10:00,34.25,34.27,34.25,34.25,31400.0,34.25,34.27,34.25,34.25,31400.0
2012-11-02 15:15:00,34.25,34.33,34.25,34.31,51800.0,34.25,34.33,34.25,34.31,51800.0
2012-11-02 15:20:00,34.31,34.35,34.29,34.3,40200.0,34.31,34.35,34.29,34.3,40200.0
2012-11-02 15:25:00,34.3,34.33,34.28,34.33,38000.0,34.3,34.33,34.28,34.33,38000.0
2012-11-02 15:30:00,34.32,34.33,34.25,34.28,83900.0,34.32,34.33,34.25,34.28,83900.0
2012-11-02 15:35:00,34.28,34.34,34.26,34.3,109000.0,34.28,34.34,34.26,34.3,109000.0
2012-11-02 15:40:00,34.29,34.37,34.29,34.37,82300.0,34.29,34.37,34.29,34.37,82300.0
2012-11-02 15:45:00,34.36,34.4,34.29,34.4,231700.0,34.36,34.4,34.29,34.4,231700.0
2012-11-02 15:50:00,34.38,34.4,34.33,34.36,145200.0,34.38,34.4,34.33,34.36,145200.0
2012-11-02 15:55:00,34.36,34.42,34.34,34.35,326300.0,34.36,34.42,34.34,34.35,326300.0
2012-11-05 09:30:00,34.21,34.31,33.95,33.98,147400.0,34.21,34.31,33.95,33.98,147400.0
2012-11-05 09:35:00,33.98,34.06,33.94,33.99,68900.0,33.98,34.06,33.94,33.99,68900.0
2012-11-05 09:40:00,34.0,34.07,33.94,33.98,44100.0,34.0,34.07,33.94,33.98,44100.0
2012-11-05 09:45:00,34.0,34.11,33.96,34.1,59600.0,34.0,34.11,33.96,34.1,59600.0
2012-11-05 09:50:00,34.1,34.1,33.98,34.0,32000.0,34.1,34.1,33.98,34.0,32000.0
2012-11-05 09:55:00,34.0,34.14,34.0,34.14,20100.0,34.0,34.14,34.0,34.14,20100.0
2012-11-05 10:00:00,34.13,34.17,34.04,34.04,40600.0,34.13,34.17,34.04,34.04,40600.0
2012-11-05 10:05:00,34.04,34.06,33.96,33.98,41500.0,34.04,34.06,33.96,33.98,41500.0
2012-11-05 10:10:00,33.97,34.02,33.96,34.01,29700.0,33.97,34.02,33.96,34.01,29700.0
2012-11-05 10:15:00,34.0,34.02,33.94,33.96,44200.0,34.0,34.02,33.94,33.96,44200.0
2012-11-05 10:20:00,33.95,33.99,33.92,33.96,42000.0,33.95,33.99,33.92,33.96,42000.0
2012-11-05 10:25:00,33.95,33.95,33.85,33.85,49900.0,33.95,33.95,33.85,33.85,49900.0
2012-11-05 10:30:00,33.86,33.94,33.84,33.93,48100.0,33.86,33.94,33.84,33.93,48100.0
2012-11-05 10:35:00,33.93,33.97,33.86,33.94,52200.0,33.93,33.97,33.86,33.94,52200.0
2012-11-05 10:40:00,33.95,33.96,33.9,33.93,38100.0,33.95,33.96,33.9,33.93,38100.0
2012-11-05 10:45:00,33.93,33.94,33.88,33.91,29800.0,33.93,33.94,33.88,33.91,29800.0
2012-11-05 10:50:00,33.91,33.95,33.88,33.94,62300.0,33.91,33.95,33.88,33.94,62300.0
2012-11-05 10:55:00,33.94,33.94,33.9,33.92,31500.0,33.94,33.94,33.9,33.92,31500.0
2012-11-05 11:00:00,33.93,33.98,33.92,33.97,31700.0,33.93,33.98,33.92,33.97,31700.0
2012-11-05 11:05:00,33.97,34.0,33.93,33.95,48600.0,33.97,34.0,33.93,33.95,48600.0
2012-11-05 11:10:00,33.95,33.97,33.94,33.94,14800.0,33.95,33.97,33.94,33.94,14800.0
2012-11-05 11:15:00,33.95,33.98,33.95,33.95,36000.0,33.95,33.98,33.95,33.95,36000.0
2012-11-05 11:20:00,33.96,33.98,33.94,33.98,13800.0,33.96,33.98,33.94,33.98,13800.0
2012-11-05 11:25:00,33.97,33.99,33.92,33.95,50200.0,33.97,33.99,33.92,33.95,50200.0
2012-11-05 11:30:00,33.94,33.94,33.89,33.91,28800.0,33.94,33.94,33.89,33.91,28800.0
2012-11-05 11:35:00,33.9,33.91,33.86,33.87,18300.0,33.9,33.91,33.86,33.87,18300.0
2012-11-05 11:40:00,33.87,33.91,33.87,33.91,22300.0,33.87,33.91,33.87,33.91,22300.0
2012-11-05 11:45:00,33.9,33.9,33.84,33.86,21200.0,33.9,33.9,33.84,33.86,21200.0
2012-11-05 11:50:00,33.86,33.89,33.86,33.88,19700.0,33.86,33.89,33.86,33.88,19700.0
2012-11-05 11:55:00,33.88,33.92,33.88,33.9,20700.0,33.88,33.92,33.88,33.9,20700.0
2012-11-05 12:00:00,33.91,33.91,33.87,33.89,25600.0,33.91,33.91,33.87,33.89,25600.0
2012-11-05 12:05:00,33.9,33.93,33.89,33.93,14600.0,33.9,33.93,33.89,33.93,14600.0
2012-11-05 12:10:00,33.93,33.95,33.93,33.94,14600.0,33.93,33.95,33.93,33.94,14600.0
2012-11-05 12:15:00,33.93,33.94,33.9,33.92,19600.0,33.93,33.94,33.9,33.92,19600.0
2012-11-05 12:20:00,33.93,33.95,33.9,33.9,16300.0,33.93,33.95,33.9,33.9,16300.0
2012-11-05 12:25:00,33.91,33.93,33.91,33.92,18500.0,33.91,33.93,33.91,33.92,18500.0
2012-11-05 12:30:00,33.92,33.94,33.91,33.94,19000.0,33.92,33.94,33.91,33.94,19000.0
2012-11-05 12:35:00,33.95,33.97,33.95,33.97,18300.0,33.95,33.97,33.95,33.97,18300.0
2012-11-05 12:40:00,33.96,33.97,33.94,33.95,18800.0,33.96,33.97,33.94,33.95,18800.0
2012-11-05 12:45:00,33.96,33.96,33.94,33.94,12500.0,33.96,33.96,33.94,33.94,12500.0
2012-11-05 12:50:00,33.93,33.93,33.89,33.89,14000.0,33.93,33.93,33.89,33.89,14000.0
2012-11-05 12:55:00,33.9,33.93,33.89,33.93,14900.0,33.9,33.93,33.89,33.93,14900.0
2012-11-05 13:00:00,33.93,33.98,33.93,33.98,17700.0,33.93,33.98,33.93,33.98,17700.0
2012-11-05 13:05:00,33.98,34.0,33.96,33.98,34500.0,33.98,34.0,33.96,33.98,34500.0
2012-11-05 13:10:00,33.99,34.0,33.95,33.96,29900.0,33.99,34.0,33.95,33.96,29900.0
2012-11-05 13:15:00,33.97,33.98,33.94,33.98,26300.0,33.97,33.98,33.94,33.98,26300.0
2012-11-05 13:20:00,33.98,34.0,33.97,33.99,8800.0,33.98,34.0,33.97,33.99,8800.0
2012-11-05 13:25:00,34.0,34.04,34.0,34.03,19100.0,34.0,34.04,34.0,34.03,19100.0
2012-11-05 13:30:00,34.03,34.05,34.03,34.05,11700.0,34.03,34.05,34.03,34.05,11700.0
2012-11-05 13:35:00,34.05,34.09,34.04,34.08,13700.0,34.05,34.09,34.04,34.08,13700.0
2012-11-05 13:40:00,34.08,34.1,34.08,34.1,11900.0,34.08,34.1,34.08,34.1,11900.0
2012-11-05 13:45:00,34.1,34.11,34.07,34.08,16700.0,34.1,34.11,34.07,34.08,16700.0
2012-11-05 13:50:00,34.08,34.1,34.08,34.09,20100.0,34.08,34.1,34.08,34.09,20100.0
2012-11-05 13:55:00,34.09,34.1,34.08,34.09,8800.0,34.09,34.1,34.08,34.09,8800.0
2012-11-05 14:00:00,34.09,34.16,34.09,34.14,31600.0,34.09,34.16,34.09,34.14,31600.0
2012-11-05 14:05:00,34.14,34.14,34.06,34.06,33800.0,34.14,34.14,34.06,34.06,33800.0
2012-11-05 14:10:00,34.06,34.06,34.05,34.06,17300.0,34.06,34.06,34.05,34.06,17300.0
2012-11-05 14:15:00,34.06,34.08,34.06,34.07,28500.0,34.06,34.08,34.06,34.07,28500.0
2012-11-05 14:20:00,34.07,34.1,34.07,34.09,40800.0,34.07,34.1,34.07,34.09,40800.0
2012-11-05 14:25:00,34.11,34.11,34.08,34.08,27800.0,34.11,34.11,34.08,34.08,27800.0
2012-11-05 14:30:00,34.09,34.13,34.09,34.13,27900.0,34.09,34.13,34.09,34.13,27900.0
2012-11-05 14:35:00,34.12,34.13,34.11,34.13,25900.0,34.12,34.13,34.11,34.13,25900.0
2012-11-05 14:40:00,34.13,34.2,34.13,34.2,28600.0,34.13,34.2,34.13,34.2,28600.0
2012-11-05 14:45:00,34.2,34.23,34.19,34.22,19000.0,34.2,34.23,34.19,34.22,19000.0
2012-11-05 14:50:00,34.21,34.25,34.21,34.24,19400.0,34.21,34.25,34.21,34.24,19400.0
2012-11-05 14:55:00,34.24,34.26,34.21,34.21,26500.0,34.24,34.26,34.21,34.21,26500.0
2012-11-05 15:00:00,34.22,34.23,34.21,34.23,20100.0,34.22,34.23,34.21,34.23,20100.0
2012-11-05 15:05:00,34.24,34.24,34.21,34.24,19100.0,34.24,34.24,34.21,34.24,19100.0
2012-11-05 15:10:00,34.24,34.24,34.21,34.22,29100.0,34.24,34.24,34.21,34.22,29100.0
2012-11-05 15:15:00,34.22,34.24,34.22,34.23,17300.0,34.22,34.24,34.22,34.23,17300.0
2012-11-05 15:20:00,34.23,34.25,34.22,34.25,19000.0,34.23,34.25,34.22,34.25,19000.0
2012-11-05 15:25:00,34.25,34.25,34.2,34.22,30700.0,34.25,34.25,34.2,34.22,30700.0
2012-11-05 15:30:00,34.23,34.26,34.21,34.21,28800.0,34.23,34.26,34.21,34.21,28800.0
2012-11-05 15:35:00,34.22,34.25,34.21,34.25,61200.0,34.22,34.25,34.21,34.25,61200.0
2012-11-05 15:40:00,34.25,34.31,34.24,34.31,74600.0,34.25,34.31,34.24,34.31,74600.0
2012-11-05 15:45:00,34.32,34.33,34.28,34.29,44800.0,34.32,34.33,34.28,34.29,44800.0
2012-11-05 15:50:00,34.29,34.3,34.19,34.23,287300.0,34.29,34.3,34.19,34.23,287300.0
2012-11-05 15:55:00,34.23,34.25,34.2,34.24,71900.0,34.23,34.25,34.2,34.24,71900.0
2012-11-06 09:30:00,34.42,34.43,34.3,34.39,48000.0,34.42,34.43,34.3,34.39,48000.0
2012-11-06 09:35:00,34.39,34.45,34.34,34.44,53900.0,34.39,34.45,34.34,34.44,53900.0
2012-11-06 09:40:00,34.45,34.47,34.36,34.37,10300.0,34.45,34.47,34.36,34.37,10300.0
2012-11-06 09:45:00,34.38,34.42,34.34,34.36,49800.0,34.38,34.42,34.34,34.36,49800.0
2012-11-06 09:50:00,34.37,34.41,34.35,34.39,19600.0,34.37,34.41,34.35,34.39,19600.0
2012-11-06 09:55:00,34.39,34.44,34.38,34.43,17400.0,34.39,34.44,34.38,34.43,17400.0
2012-11-06 10:00:00,34.43,34.43,34.39,34.41,26500.0,34.43,34.43,34.39,34.41,26500.0
2012-11-06 10:05:00,34.42,34.42,34.33,34.35,24400.0,34.42,34.42,34.33,34.35,24400.0
2012-11-06 10:10:00,34.34,34.35,34.28,34.28,19900.0,34.34,34.35,34.28,34.28,19900.0
2012-11-06 10:15:00,34.28,34.29,34.25,34.29,20200.0,34.28,34.29,34.25,34.29,20200.0
2012-11-06 10:20:00,34.28,34.31,34.25,34.3,80800.0,34.28,34.31,34.25,34.3,80800.0
2012-11-06 10:25:00,34.29,34.3,34.25,34.29,31600.0,34.29,34.3,34.25,34.29,31600.0
2012-11-06 10:30:00,34.3,34.32,34.27,34.3,25100.0,34.3,34.32,34.27,34.3,25100.0
2012-11-06 10:35:00,34.31,34.39,34.31,34.38,20100.0,34.31,34.39,34.31,34.38,20100.0
2012-11-06 10:40:00,34.38,34.44,34.38,34.4,24900.0,34.38,34.44,34.38,34.4,24900.0
2012-11-06 10:45:00,34.4,34.49,34.4,34.48,62200.0,34.4,34.49,34.4,34.48,62200.0
2012-11-06 10:50:00,34.47,34.48,34.42,34.42,41600.0,34.47,34.48,34.42,34.42,41600.0
2012-11-06 10:55:00,34.41,34.49,34.41,34.47,40800.0,34.41,34.49,34.41,34.47,40800.0
2012-11-06 11:00:00,34.47,34.5,34.44,34.44,13200.0,34.47,34.5,34.44,34.44,13200.0
2012-11-06 11:05:00,34.44,34.49,34.43,34.48,43200.0,34.44,34.49,34.43,34.48,43200.0
2012-11-06 11:10:00,34.48,34.48,34.45,34.47,12400.0,34.48,34.48,34.45,34.47,12400.0
2012-11-06 11:15:00,34.48,34.5,34.47,34.5,47600.0,34.48,34.5,34.47,34.5,47600.0
2012-11-06 11:20:00,34.5,34.5,34.46,34.48,10200.0,34.5,34.5,34.46,34.48,10200.0
2012-11-06 11:25:00,34.48,34.51,34.47,34.48,58300.0,34.48,34.51,34.47,34.48,58300.0
2012-11-06 11:30:00,34.48,34.54,34.48,34.52,18200.0,34.48,34.54,34.48,34.52,18200.0
2012-11-06 11:35:00,34.54,34.6,34.52,34.53,90000.0,34.54,34.6,34.52,34.53,90000.0
2012-11-06 11:40:00,34.53,34.56,34.52,34.54,44900.0,34.53,34.56,34.52,34.54,44900.0
2012-11-06 11:45:00,34.54,34.57,34.52,34.54,30800.0,34.54,34.57,34.52,34.54,30800.0
2012-11-06 11:50:00,34.56,34.57,34.52,34.55,38300.0,34.56,34.57,34.52,34.55,38300.0
2012-11-06 11:55:00,34.56,34.58,34.54,34.54,36900.0,34.56,34.58,34.54,34.54,36900.0
2012-11-06 12:00:00,34.54,34.66,34.53,34.65,47800.0,34.54,34.66,34.53,34.65,47800.0
2012-11-06 12:05:00,34.64,34.65,34.57,34.58,21800.0,34.64,34.65,34.57,34.58,21800.0
2012-11-06 12:10:00,34.58,34.61,34.57,34.6,17100.0,34.58,34.61,34.57,34.6,17100.0
2012-11-06 12:15:00,34.6,34.6,34.55,34.55,29700.0,34.6,34.6,34.55,34.55,29700.0
2012-11-06 12:20:00,34.55,34.63,34.54,34.63,16600.0,34.55,34.63,34.54,34.63,16600.0
2012-11-06 12:25:00,34.63,34.63,34.58,34.59,26600.0,34.63,34.63,34.58,34.59,26600.0
2012-11-06 12:30:00,34.59,34.64,34.59,34.64,16200.0,34.59,34.64,34.59,34.64,16200.0
2012-11-06 12:35:00,34.63,34.63,34.55,34.55,25100.0,34.63,34.63,34.55,34.55,25100.0
2012-11-06 12:40:00,34.55,34.57,34.54,34.55,15500.0,34.55,34.57,34.54,34.55,15500.0
2012-11-06 12:45:00,34.55,34.56,34.5,34.53,14200.0,34.55,34.56,34.5,34.53,14200.0
2012-11-06 12:50:00,34.53,34.56,34.52,34.55,9500.0,34.53,34.56,34.52,34.55,9500.0
2012-11-06 12:55:00,34.55,34.56,34.53,34.55,12100.0,34.55,34.56,34.53,34.55,12100.0
2012-11-06 13:00:00,34.55,34.56,34.53,34.54,9600.0,34.55,34.56,34.53,34.54,9600.0
2012-11-06 13:05:00,34.53,34.56,34.52,34.56,11800.0,34.53,34.56,34.52,34.56,11800.0
2012-11-06 13:10:00,34.55,34.56,34.52,34.56,17000.0,34.55,34.56,34.52,34.56,17000.0
2012-11-06 13:15:00,34.56,34.56,34.5,34.52,26600.0,34.56,34.56,34.5,34.52,26600.0
2012-11-06 13:20:00,34.51,34.55,34.49,34.52,17600.0,34.51,34.55,34.49,34.52,17600.0
2012-11-06 13:25:00,34.53,34.57,34.53,34.55,12500.0,34.53,34.57,34.53,34.55,12500.0
2012-11-06 13:30:00,34.55,34.57,34.54,34.55,13000.0,34.55,34.57,34.54,34.55,13000.0
2012-11-06 13:35:00,34.55,34.59,34.55,34.57,16600.0,34.55,34.59,34.55,34.57,16600.0
2012-11-06 13:40:00,34.56,34.57,34.55,34.57,7400.0,34.56,34.57,34.55,34.57,7400.0
2012-11-06 13:45:00,34.58,34.58,34.54,34.56,9400.0,34.58,34.58,34.54,34.56,9400.0
2012-11-06 13:50:00,34.55,34.57,34.54,34.55,16700.0,34.55,34.57,34.54,34.55,16700.0
2012-11-06 13:55:00,34.56,34.56,34.52,34.52,12500.0,34.56,34.56,34.52,34.52,12500.0
2012-11-06 14:00:00,34.52,34.54,34.51,34.52,9200.0,34.52,34.54,34.51,34.52,9200.0
2012-11-06 14:05:00,34.52,34.52,34.48,34.48,18000.0,34.52,34.52,34.48,34.48,18000.0
2012-11-06 14:10:00,34.48,34.5,34.46,34.49,15800.0,34.48,34.5,34.46,34.49,15800.0
2012-11-06 14:15:00,34.49,34.5,34.48,34.5,15000.0,34.49,34.5,34.48,34.5,15000.0
2012-11-06 14:20:00,34.5,34.52,34.49,34.5,14800.0,34.5,34.52,34.49,34.5,14800.0
2012-11-06 14:25:00,34.51,34.51,34.46,34.48,23600.0,34.51,34.51,34.46,34.48,23600.0
2012-11-06 14:30:00,34.46,34.48,34.46,34.47,13700.0,34.46,34.48,34.46,34.47,13700.0
2012-11-06 14:35:00,34.47,34.49,34.46,34.47,22800.0,34.47,34.49,34.46,34.47,22800.0
2012-11-06 14:40:00,34.47,34.48,34.47,34.48,8000.0,34.47,34.48,34.47,34.48,8000.0
2012-11-06 14:45:00,34.48,34.49,34.44,34.45,27300.0,34.48,34.49,34.44,34.45,27300.0
2012-11-06 14:50:00,34.46,34.47,34.39,34.39,29500.0,34.46,34.47,34.39,34.39,29500.0
2012-11-06 14:55:00,34.39,34.41,34.37,34.39,28300.0,34.39,34.41,34.37,34.39,28300.0
2012-11-06 15:00:00,34.4,34.41,34.38,34.4,20900.0,34.4,34.41,34.38,34.4,20900.0
2012-11-06 15:05:00,34.4,34.42,34.39,34.4,20600.0,34.4,34.42,34.39,34.4,20600.0
2012-11-06 15:10:00,34.4,34.42,34.39,34.42,46700.0,34.4,34.42,34.39,34.42,46700.0
2012-11-06 15:15:00,34.42,34.43,34.41,34.43,38500.0,34.42,34.43,34.41,34.43,38500.0
2012-11-06 15:20:00,34.43,34.45,34.4,34.44,29200.0,34.43,34.45,34.4,34.44,29200.0
2012-11-06 15:25:00,34.43,34.44,34.37,34.41,48000.0,34.43,34.44,34.37,34.41,48000.0
2012-11-06 15:30:00,34.4,34.42,34.38,34.41,31000.0,34.4,34.42,34.38,34.41,31000.0
2012-11-06 15:35:00,34.41,34.41,34.37,34.4,28800.0,34.41,34.41,34.37,34.4,28800.0
2012-11-06 15:40:00,34.4,34.42,34.39,34.41,31100.0,34.4,34.42,34.39,34.41,31100.0
2012-11-06 15:45:00,34.42,34.47,34.39,34.46,73300.0,34.42,34.47,34.39,34.46,73300.0
2012-11-06 15:50:00,34.46,34.46,34.35,34.37,85200.0,34.46,34.46,34.35,34.37,85200.0
2012-11-06 15:55:00,34.37,34.4,34.35,34.39,126200.0,34.37,34.4,34.35,34.39,126200.0
2012-11-07 09:30:00,34.11,34.15,33.6,34.11,254200.0,34.11,34.15,33.6,34.11,254200.0
2012-11-07 09:35:00,34.1,34.1,33.86,33.91,140600.0,34.1,34.1,33.86,33.91,140600.0
2012-11-07 09:40:00,33.91,33.96,33.84,33.94,108800.0,33.91,33.96,33.84,33.94,108800.0
2012-11-07 09:45:00,33.93,34.04,33.91,34.03,85600.0,33.93,34.04,33.91,34.03,85600.0
2012-11-07 09:50:00,34.02,34.03,33.98,34.0,205400.0,34.02,34.03,33.98,34.0,205400.0
2012-11-07 09:55:00,34.0,34.0,33.95,33.98,187000.0,34.0,34.0,33.95,33.98,187000.0
2012-11-07 10:00:00,33.98,33.98,33.91,33.93,75800.0,33.98,33.98,33.91,33.93,75800.0
2012-11-07 10:05:00,33.94,33.94,33.88,33.89,114200.0,33.94,33.94,33.88,33.89,114200.0
2012-11-07 10:10:00,33.89,33.89,33.81,33.81,121400.0,33.89,33.89,33.81,33.81,121400.0
2012-11-07 10:15:00,33.81,33.81,33.7,33.71,129400.0,33.81,33.81,33.7,33.71,129400.0
2012-11-07 10:20:00,33.71,33.77,33.69,33.75,72200.0,33.71,33.77,33.69,33.75,72200.0
2012-11-07 10:25:00,33.76,33.81,33.75,33.79,82800.0,33.76,33.81,33.75,33.79,82800.0
2012-11-07 10:30:00,33.79,33.79,33.7,33.73,118000.0,33.79,33.79,33.7,33.73,118000.0
2012-11-07 10:35:00,33.73,33.77,33.7,33.77,271800.0,33.73,33.77,33.7,33.77,271800.0
2012-11-07 10:40:00,33.76,33.78,33.75,33.75,61400.0,33.76,33.78,33.75,33.75,61400.0
2012-11-07 10:45:00,33.75,33.77,33.73,33.74,101600.0,33.75,33.77,33.73,33.74,101600.0
2012-11-07 10:50:00,33.75,33.76,33.66,33.69,141200.0,33.75,33.76,33.66,33.69,141200.0
2012-11-07 10:55:00,33.68,33.69,33.59,33.59,105400.0,33.68,33.69,33.59,33.59,105400.0
2012-11-07 11:00:00,33.61,33.69,33.6,33.67,75000.0,33.61,33.69,33.6,33.67,75000.0
2012-11-07 11:05:00,33.66,33.68,33.64,33.66,61400.0,33.66,33.68,33.64,33.66,61400.0
2012-11-07 11:10:00,33.65,33.69,33.64,33.69,58200.0,33.65,33.69,33.64,33.69,58200.0
2012-11-07 11:15:00,33.69,33.71,33.66,33.7,311200.0,33.69,33.71,33.66,33.7,311200.0
2012-11-07 11:20:00,33.7,33.73,33.68,33.7,266400.0,33.7,33.73,33.68,33.7,266400.0
2012-11-07 11:25:00,33.69,33.7,33.64,33.67,127400.0,33.69,33.7,33.64,33.67,127400.0
2012-11-07 11:30:00,33.67,33.69,33.59,33.66,127000.0,33.67,33.69,33.59,33.66,127000.0
2012-11-07 11:35:00,33.66,33.72,33.66,33.71,57400.0,33.66,33.72,33.66,33.71,57400.0
2012-11-07 11:40:00,33.71,33.72,33.69,33.7,39200.0,33.71,33.72,33.69,33.7,39200.0
2012-11-07 11:45:00,33.69,33.76,33.68,33.75,115400.0,33.69,33.76,33.68,33.75,115400.0
2012-11-07 11:50:00,33.76,33.78,33.74,33.77,85600.0,33.76,33.78,33.74,33.77,85600.0
2012-11-07 11:55:00,33.78,33.82,33.77,33.79,103200.0,33.78,33.82,33.77,33.79,103200.0
2012-11-07 12:00:00,33.8,33.82,33.78,33.8,61600.0,33.8,33.82,33.78,33.8,61600.0
2012-11-07 12:05:00,33.8,33.81,33.8,33.8,51800.0,33.8,33.81,33.8,33.8,51800.0
2012-11-07 12:10:00,33.8,33.8,33.73,33.74,53400.0,33.8,33.8,33.73,33.74,53400.0
2012-11-07 12:15:00,33.74,33.77,33.74,33.76,40800.0,33.74,33.77,33.74,33.76,40800.0
2012-11-07 12:20:00,33.76,33.78,33.73,33.76,37800.0,33.76,33.78,33.73,33.76,37800.0
2012-11-07 12:25:00,33.74,33.76,33.71,33.72,70000.0,33.74,33.76,33.71,33.72,70000.0
2012-11-07 12:30:00,33.72,33.76,33.71,33.75,62600.0,33.72,33.76,33.71,33.75,62600.0
2012-11-07 12:35:00,33.75,33.77,33.74,33.77,50600.0,33.75,33.77,33.74,33.77,50600.0
2012-11-07 12:40:00,33.77,33.77,33.72,33.75,62000.0,33.77,33.77,33.72,33.75,62000.0
2012-11-07 12:45:00,33.76,33.77,33.7,33.71,56600.0,33.76,33.77,33.7,33.71,56600.0
2012-11-07 12:50:00,33.71,33.72,33.69,33.69,48600.0,33.71,33.72,33.69,33.69,48600.0
2012-11-07 12:55:00,33.7,33.72,33.68,33.72,58400.0,33.7,33.72,33.68,33.72,58400.0
2012-11-07 13:00:00,33.72,33.73,33.7,33.7,114000.0,33.72,33.73,33.7,33.7,114000.0
2012-11-07 13:05:00,33.71,33.81,33.71,33.78,125800.0,33.71,33.81,33.71,33.78,125800.0
2012-11-07 13:10:00,33.78,33.79,33.76,33.76,36800.0,33.78,33.79,33.76,33.76,36800.0
2012-11-07 13:15:00,33.76,33.77,33.69,33.69,31400.0,33.76,33.77,33.69,33.69,31400.0
2012-11-07 13:20:00,33.69,33.75,33.69,33.73,42000.0,33.69,33.75,33.69,33.73,42000.0
2012-11-07 13:25:00,33.74,33.75,33.73,33.73,21200.0,33.74,33.75,33.73,33.73,21200.0
2012-11-07 13:30:00,33.73,33.76,33.73,33.74,40800.0,33.73,33.76,33.73,33.74,40800.0
2012-11-07 13:35:00,33.74,33.79,33.74,33.78,23000.0,33.74,33.79,33.74,33.78,23000.0
2012-11-07 13:40:00,33.78,33.78,33.73,33.76,66200.0,33.78,33.78,33.73,33.76,66200.0
2012-11-07 13:45:00,33.77,33.8,33.76,33.79,50000.0,33.77,33.8,33.76,33.79,50000.0
2012-11-07 13:50:00,33.79,33.8,33.77,33.79,49600.0,33.79,33.8,33.77,33.79,49600.0
2012-11-07 13:55:00,33.79,33.79,33.73,33.73,57600.0,33.79,33.79,33.73,33.73,57600.0
2012-11-07 14:00:00,33.74,33.81,33.73,33.8,57800.0,33.74,33.81,33.73,33.8,57800.0
2012-11-07 14:05:00,33.81,33.83,33.78,33.82,56000.0,33.81,33.83,33.78,33.82,56000.0
2012-11-07 14:10:00,33.82,33.83,33.78,33.79,62600.0,33.82,33.83,33.78,33.79,62600.0
2012-11-07 14:15:00,33.78,33.79,33.73,33.73,81800.0,33.78,33.79,33.73,33.73,81800.0
2012-11-07 14:20:00,33.73,33.74,33.71,33.74,99600.0,33.73,33.74,33.71,33.74,99600.0
2012-11-07 14:25:00,33.73,33.74,33.69,33.71,55400.0,33.73,33.74,33.69,33.71,55400.0
2012-11-07 14:30:00,33.71,33.71,33.66,33.66,114400.0,33.71,33.71,33.66,33.66,114400.0
2012-11-07 14:35:00,33.66,33.68,33.62,33.65,79000.0,33.66,33.68,33.62,33.65,79000.0
2012-11-07 14:40:00,33.65,33.66,33.59,33.6,95800.0,33.65,33.66,33.59,33.6,95800.0
2012-11-07 14:45:00,33.6,33.61,33.58,33.59,77200.0,33.6,33.61,33.58,33.59,77200.0
2012-11-07 14:50:00,33.59,33.6,33.58,33.58,56200.0,33.59,33.6,33.58,33.58,56200.0
2012-11-07 14:55:00,33.59,33.71,33.58,33.69,97200.0,33.59,33.71,33.58,33.69,97200.0
2012-11-07 15:00:00,33.69,33.69,33.62,33.62,74400.0,33.69,33.69,33.62,33.62,74400.0
2012-11-07 15:05:00,33.62,33.63,33.57,33.61,208600.0,33.62,33.63,33.57,33.61,208600.0
2012-11-07 15:10:00,33.61,33.65,33.6,33.62,98600.0,33.61,33.65,33.6,33.62,98600.0
2012-11-07 15:15:00,33.62,33.62,33.58,33.59,59800.0,33.62,33.62,33.58,33.59,59800.0
2012-11-07 15:20:00,33.59,33.64,33.59,33.64,77400.0,33.59,33.64,33.59,33.64,77400.0
2012-11-07 15:25:00,33.64,33.7,33.62,33.68,134800.0,33.64,33.7,33.62,33.68,134800.0
2012-11-07 15:30:00,33.68,33.69,33.65,33.69,115600.0,33.68,33.69,33.65,33.69,115600.0
2012-11-07 15:35:00,33.69,33.7,33.63,33.63,157800.0,33.69,33.7,33.63,33.63,157800.0
2012-11-07 15:40:00,33.64,33.68,33.63,33.67,145000.0,33.64,33.68,33.63,33.67,145000.0
2012-11-07 15:45:00,33.67,33.69,33.58,33.59,238800.0,33.67,33.69,33.58,33.59,238800.0
2012-11-07 15:50:00,33.59,33.64,33.58,33.58,284800.0,33.59,33.64,33.58,33.58,284800.0
2012-11-07 15:55:00,33.59,33.59,33.46,33.46,517000.0,33.59,33.59,33.46,33.46,517000.0
2012-11-08 09:30:00,33.49,33.57,33.43,33.54,108600.0,33.49,33.57,33.43,33.54,108600.0
2012-11-08 09:35:00,33.53,33.54,33.41,33.45,132800.0,33.53,33.54,33.41,33.45,132800.0
2012-11-08 09:40:00,33.44,33.48,33.4,33.4,66800.0,33.44,33.48,33.4,33.4,66800.0
2012-11-08 09:45:00,33.4,33.44,33.36,33.42,63600.0,33.4,33.44,33.36,33.42,63600.0
2012-11-08 09:50:00,33.41,33.41,33.35,33.39,125800.0,33.41,33.41,33.35,33.39,125800.0
2012-11-08 09:55:00,33.39,33.43,33.39,33.39,46600.0,33.39,33.43,33.39,33.39,46600.0
2012-11-08 10:00:00,33.4,33.43,33.39,33.4,51800.0,33.4,33.43,33.39,33.4,51800.0
2012-11-08 10:05:00,33.4,33.43,33.36,33.4,82800.0,33.4,33.43,33.36,33.4,82800.0
2012-11-08 10:10:00,33.41,33.45,33.41,33.44,85200.0,33.41,33.45,33.41,33.44,85200.0
2012-11-08 10:15:00,33.45,33.45,33.4,33.41,86000.0,33.45,33.45,33.4,33.41,86000.0
2012-11-08 10:20:00,33.4,33.41,33.32,33.35,100000.0,33.4,33.41,33.32,33.35,100000.0
2012-11-08 10:25:00,33.36,33.39,33.3,33.36,64000.0,33.36,33.39,33.3,33.36,64000.0
2012-11-08 10:30:00,33.37,33.41,33.33,33.4,82400.0,33.37,33.41,33.33,33.4,82400.0
2012-11-08 10:35:00,33.4,33.4,33.35,33.38,61600.0,33.4,33.4,33.35,33.38,61600.0
2012-11-08 10:40:00,33.37,33.38,33.28,33.33,98000.0,33.37,33.38,33.28,33.33,98000.0
2012-11-08 10:45:00,33.33,33.39,33.31,33.34,78000.0,33.33,33.39,33.31,33.34,78000.0
2012-11-08 10:50:00,33.34,33.39,33.3,33.38,105000.0,33.34,33.39,33.3,33.38,105000.0
2012-11-08 10:55:00,33.38,33.4,33.31,33.36,71200.0,33.38,33.4,33.31,33.36,71200.0
2012-11-08 11:00:00,33.37,33.38,33.25,33.29,103400.0,33.37,33.38,33.25,33.29,103400.0
2012-11-08 11:05:00,33.29,33.34,33.28,33.32,69400.0,33.29,33.34,33.28,33.32,69400.0
2012-11-08 11:10:00,33.31,33.31,33.25,33.28,63400.0,33.31,33.31,33.25,33.28,63400.0
2012-11-08 11:15:00,33.28,33.3,33.22,33.25,77400.0,33.28,33.3,33.22,33.25,77400.0
2012-11-08 11:20:00,33.24,33.25,33.19,33.24,61400.0,33.24,33.25,33.19,33.24,61400.0
2012-11-08 11:25:00,33.24,33.26,33.21,33.25,60200.0,33.24,33.26,33.21,33.25,60200.0
2012-11-08 11:30:00,33.25,33.25,33.2,33.2,80000.0,33.25,33.25,33.2,33.2,80000.0
2012-11-08 11:35:00,33.19,33.2,33.15,33.18,123200.0,33.19,33.2,33.15,33.18,123200.0
2012-11-08 11:40:00,33.17,33.2,33.16,33.2,39800.0,33.17,33.2,33.16,33.2,39800.0
2012-11-08 11:45:00,33.2,33.25,33.2,33.24,64200.0,33.2,33.25,33.2,33.24,64200.0
2012-11-08 11:50:00,33.23,33.26,33.2,33.26,41000.0,33.23,33.26,33.2,33.26,41000.0
2012-11-08 11:55:00,33.25,33.26,33.23,33.25,51000.0,33.25,33.26,33.23,33.25,51000.0
2012-11-08 12:00:00,33.26,33.27,33.19,33.22,64000.0,33.26,33.27,33.19,33.22,64000.0
2012-11-08 12:05:00,33.22,33.24,33.2,33.2,42000.0,33.22,33.24,33.2,33.2,42000.0
2012-11-08 12:10:00,33.2,33.2,33.13,33.2,47200.0,33.2,33.2,33.13,33.2,47200.0
2012-11-08 12:15:00,33.18,33.2,33.15,33.16,33800.0,33.18,33.2,33.15,33.16,33800.0
2012-11-08 12:20:00,33.16,33.23,33.16,33.2,49400.0,33.16,33.23,33.16,33.2,49400.0
2012-11-08 12:25:00,33.2,33.23,33.19,33.21,83600.0,33.2,33.23,33.19,33.21,83600.0
2012-11-08 12:30:00,33.21,33.21,33.17,33.19,39400.0,33.21,33.21,33.17,33.19,39400.0
2012-11-08 12:35:00,33.18,33.18,33.11,33.13,42000.0,33.18,33.18,33.11,33.13,42000.0
2012-11-08 12:40:00,33.13,33.16,33.12,33.13,34200.0,33.13,33.16,33.12,33.13,34200.0
2012-11-08 12:45:00,33.12,33.12,33.07,33.09,50800.0,33.12,33.12,33.07,33.09,50800.0
2012-11-08 12:50:00,33.09,33.09,33.07,33.08,27800.0,33.09,33.09,33.07,33.08,27800.0
2012-11-08 12:55:00,33.08,33.12,33.08,33.11,33200.0,33.08,33.12,33.08,33.11,33200.0
2012-11-08 13:00:00,33.12,33.13,33.09,33.1,37000.0,33.12,33.13,33.09,33.1,37000.0
2012-11-08 13:05:00,33.09,33.09,33.08,33.08,17000.0,33.09,33.09,33.08,33.08,17000.0
2012-11-08 13:10:00,33.08,33.08,33.04,33.04,43600.0,33.08,33.08,33.04,33.04,43600.0
2012-11-08 13:15:00,33.04,33.07,33.04,33.06,25600.0,33.04,33.07,33.04,33.06,25600.0
2012-11-08 13:20:00,33.06,33.07,33.02,33.03,34200.0,33.06,33.07,33.02,33.03,34200.0
2012-11-08 13:25:00,33.03,33.03,32.97,33.02,91200.0,33.03,33.03,32.97,33.02,91200.0
2012-11-08 13:30:00,33.02,33.02,32.97,33.0,93000.0,33.02,33.02,32.97,33.0,93000.0
2012-11-08 13:35:00,33.0,33.02,32.98,32.99,41200.0,33.0,33.02,32.98,32.99,41200.0
2012-11-08 13:40:00,32.99,33.0,32.97,32.98,31600.0,32.99,33.0,32.97,32.98,31600.0
2012-11-08 13:45:00,32.99,33.03,32.97,33.03,40200.0,32.99,33.03,32.97,33.03,40200.0
2012-11-08 13:50:00,33.03,33.08,33.02,33.08,49400.0,33.03,33.08,33.02,33.08,49400.0
2012-11-08 13:55:00,33.08,33.1,33.05,33.09,50000.0,33.08,33.1,33.05,33.09,50000.0
2012-11-08 14:00:00,33.09,33.1,33.05,33.05,66000.0,33.09,33.1,33.05,33.05,66000.0
2012-11-08 14:05:00,33.06,33.08,33.04,33.06,71000.0,33.06,33.08,33.04,33.06,71000.0
2012-11-08 14:10:00,33.06,33.09,33.05,33.08,38800.0,33.06,33.09,33.05,33.08,38800.0
2012-11-08 14:15:00,33.08,33.13,33.06,33.07,60200.0,33.08,33.13,33.06,33.07,60200.0
2012-11-08 14:20:00,33.07,33.07,33.02,33.05,53800.0,33.07,33.07,33.02,33.05,53800.0
2012-11-08 14:25:00,33.05,33.05,33.02,33.04,66000.0,33.05,33.05,33.02,33.04,66000.0
2012-11-08 14:30:00,33.03,33.03,32.97,32.97,144800.0,33.03,33.03,32.97,32.97,144800.0
2012-11-08 14:35:00,32.98,32.99,32.94,32.95,140800.0,32.98,32.99,32.94,32.95,140800.0
2012-11-08 14:40:00,32.96,32.98,32.94,32.97,95400.0,32.96,32.98,32.94,32.97,95400.0
2012-11-08 14:45:00,32.96,32.99,32.95,32.99,99200.0,32.96,32.99,32.95,32.99,99200.0
2012-11-08 14:50:00,32.99,33.0,32.94,32.96,86800.0,32.99,33.0,32.94,32.96,86800.0
2012-11-08 14:55:00,32.97,33.01,32.96,32.96,114800.0,32.97,33.01,32.96,32.96,114800.0
2012-11-08 15:00:00,32.96,32.97,32.93,32.97,93000.0,32.96,32.97,32.93,32.97,93000.0
2012-11-08 15:05:00,32.97,32.98,32.94,32.96,112200.0,32.97,32.98,32.94,32.96,112200.0
2012-11-08 15:10:00,32.96,32.98,32.93,32.94,182800.0,32.96,32.98,32.93,32.94,182800.0
2012-11-08 15:15:00,32.93,32.98,32.93,32.96,134800.0,32.93,32.98,32.93,32.96,134800.0
2012-11-08 15:20:00,32.97,32.99,32.95,32.95,121400.0,32.97,32.99,32.95,32.95,121400.0
2012-11-08 15:25:00,32.96,32.99,32.96,32.98,120600.0,32.96,32.99,32.96,32.98,120600.0
2012-11-08 15:30:00,32.97,32.98,32.92,32.96,148600.0,32.97,32.98,32.92,32.96,148600.0
2012-11-08 15:35:00,32.96,33.03,32.96,33.02,328400.0,32.96,33.03,32.96,33.02,328400.0
2012-11-08 15:40:00,33.03,33.04,32.95,32.98,293600.0,33.03,33.04,32.95,32.98,293600.0
2012-11-08 15:45:00,32.98,33.03,32.97,33.0,443000.0,32.98,33.03,32.97,33.0,443000.0
2012-11-08 15:50:00,33.0,33.06,32.96,33.03,634000.0,33.0,33.06,32.96,33.03,634000.0
2012-11-08 15:55:00,33.04,33.05,32.97,32.99,895400.0,33.04,33.05,32.97,32.99,895400.0
2012-11-09 09:30:00,33.01,33.12,32.94,33.12,101800.0,33.01,33.12,32.94,33.12,101800.0
2012-11-09 09:35:00,33.12,33.19,33.05,33.08,32900.0,33.12,33.19,33.05,33.08,32900.0
2012-11-09 09:40:00,33.08,33.18,33.08,33.09,38400.0,33.08,33.18,33.08,33.09,38400.0
2012-11-09 09:45:00,33.08,33.1,32.96,33.08,93100.0,33.08,33.1,32.96,33.08,93100.0
2012-11-09 09:50:00,33.08,33.13,33.05,33.12,51600.0,33.08,33.13,33.05,33.12,51600.0
2012-11-09 09:55:00,33.12,33.15,33.01,33.03,69900.0,33.12,33.15,33.01,33.03,69900.0
2012-11-09 10:00:00,33.03,33.12,33.02,33.09,28600.0,33.03,33.12,33.02,33.09,28600.0
2012-11-09 10:05:00,33.08,33.16,33.05,33.15,56100.0,33.08,33.16,33.05,33.15,56100.0
2012-11-09 10:10:00,33.15,33.16,33.09,33.1,53200.0,33.15,33.16,33.09,33.1,53200.0
2012-11-09 10:15:00,33.1,33.11,33.03,33.04,24900.0,33.1,33.11,33.03,33.04,24900.0
2012-11-09 10:20:00,33.05,33.09,33.03,33.06,18200.0,33.05,33.09,33.03,33.06,18200.0
2012-11-09 10:25:00,33.06,33.06,32.96,33.02,37800.0,33.06,33.06,32.96,33.02,37800.0
2012-11-09 10:30:00,33.02,33.02,32.97,32.99,51800.0,33.02,33.02,32.97,32.99,51800.0
2012-11-09 10:35:00,33.0,33.04,32.97,32.97,20900.0,33.0,33.04,32.97,32.97,20900.0
2012-11-09 10:40:00,32.97,33.06,32.97,33.04,29200.0,32.97,33.06,32.97,33.04,29200.0
2012-11-09 10:45:00,33.05,33.06,33.0,33.02,37400.0,33.05,33.06,33.0,33.02,37400.0
2012-11-09 10:50:00,33.01,33.05,33.0,33.05,20300.0,33.01,33.05,33.0,33.05,20300.0
2012-11-09 10:55:00,33.05,33.08,33.01,33.07,50400.0,33.05,33.08,33.01,33.07,50400.0
2012-11-09 11:00:00,33.07,33.09,33.06,33.07,27400.0,33.07,33.09,33.06,33.07,27400.0
2012-11-09 11:05:00,33.07,33.1,33.02,33.02,24000.0,33.07,33.1,33.02,33.02,24000.0
2012-11-09 11:10:00,33.03,33.07,33.02,33.02,25600.0,33.03,33.07,33.02,33.02,25600.0
2012-11-09 11:15:00,33.02,33.09,33.02,33.08,13700.0,33.02,33.09,33.02,33.08,13700.0
2012-11-09 11:20:00,33.07,33.07,33.0,33.01,22300.0,33.07,33.07,33.0,33.01,22300.0
2012-11-09 11:25:00,33.02,33.05,33.0,33.05,15100.0,33.02,33.05,33.0,33.05,15100.0
2012-11-09 11:30:00,33.04,33.06,33.02,33.03,25700.0,33.04,33.06,33.02,33.03,25700.0
2012-11-09 11:35:00,33.03,33.09,33.02,33.09,25600.0,33.03,33.09,33.02,33.09,25600.0
2012-11-09 11:40:00,33.09,33.1,33.09,33.09,13800.0,33.09,33.1,33.09,33.09,13800.0
2012-11-09 11:45:00,33.09,33.1,33.09,33.1,25600.0,33.09,33.1,33.09,33.1,25600.0
2012-11-09 11:50:00,33.09,33.12,33.09,33.1,14200.0,33.09,33.12,33.09,33.1,14200.0
2012-11-09 11:55:00,33.09,33.13,33.08,33.13,25700.0,33.09,33.13,33.08,33.13,25700.0
2012-11-09 12:00:00,33.14,33.19,33.14,33.18,61100.0,33.14,33.19,33.14,33.18,61100.0
2012-11-09 12:05:00,33.19,33.2,33.17,33.18,13700.0,33.19,33.2,33.17,33.18,13700.0
2012-11-09 12:10:00,33.19,33.23,33.19,33.2,20800.0,33.19,33.23,33.19,33.2,20800.0
2012-11-09 12:15:00,33.21,33.24,33.21,33.23,8300.0,33.21,33.24,33.21,33.23,8300.0
2012-11-09 12:20:00,33.23,33.24,33.22,33.23,14100.0,33.23,33.24,33.22,33.23,14100.0
2012-11-09 12:25:00,33.24,33.25,33.22,33.23,18000.0,33.24,33.25,33.22,33.23,18000.0
2012-11-09 12:30:00,33.24,33.28,33.24,33.27,16200.0,33.24,33.28,33.24,33.27,16200.0
2012-11-09 12:35:00,33.27,33.28,33.25,33.25,11000.0,33.27,33.28,33.25,33.25,11000.0
2012-11-09 12:40:00,33.26,33.26,33.23,33.23,8800.0,33.26,33.26,33.23,33.23,8800.0
2012-11-09 12:45:00,33.23,33.26,33.23,33.26,12600.0,33.23,33.26,33.23,33.26,12600.0
2012-11-09 12:50:00,33.26,33.27,33.22,33.23,12100.0,33.26,33.27,33.22,33.23,12100.0
2012-11-09 12:55:00,33.23,33.23,33.18,33.18,20700.0,33.23,33.23,33.18,33.18,20700.0
2012-11-09 13:00:00,33.19,33.21,33.19,33.2,10200.0,33.19,33.21,33.19,33.2,10200.0
2012-11-09 13:05:00,33.19,33.19,33.16,33.17,11700.0,33.19,33.19,33.16,33.17,11700.0
2012-11-09 13:10:00,33.17,33.17,33.04,33.04,27000.0,33.17,33.17,33.04,33.04,27000.0
2012-11-09 13:15:00,33.05,33.1,33.05,33.07,22300.0,33.05,33.1,33.05,33.07,22300.0
2012-11-09 13:20:00,33.07,33.07,32.99,32.99,30900.0,33.07,33.07,32.99,32.99,30900.0
2012-11-09 13:25:00,33.0,33.0,32.92,32.93,24800.0,33.0,33.0,32.92,32.93,24800.0
2012-11-09 13:30:00,32.92,32.97,32.9,32.95,24700.0,32.92,32.97,32.9,32.95,24700.0
2012-11-09 13:35:00,32.95,32.98,32.91,32.94,22300.0,32.95,32.98,32.91,32.94,22300.0
2012-11-09 13:40:00,32.94,32.97,32.89,32.92,26600.0,32.94,32.97,32.89,32.92,26600.0
2012-11-09 13:45:00,32.93,32.97,32.93,32.95,16200.0,32.93,32.97,32.93,32.95,16200.0
2012-11-09 13:50:00,32.94,33.01,32.94,32.98,39500.0,32.94,33.01,32.94,32.98,39500.0
2012-11-09 13:55:00,32.97,32.98,32.95,32.97,26700.0,32.97,32.98,32.95,32.97,26700.0
2012-11-09 14:00:00,32.98,32.99,32.94,32.94,34200.0,32.98,32.99,32.94,32.94,34200.0
2012-11-09 14:05:00,32.94,32.95,32.92,32.92,17700.0,32.94,32.95,32.92,32.92,17700.0
2012-11-09 14:10:00,32.92,32.98,32.91,32.98,37800.0,32.92,32.98,32.91,32.98,37800.0
2012-11-09 14:15:00,32.98,33.04,32.98,33.01,31200.0,32.98,33.04,32.98,33.01,31200.0
2012-11-09 14:20:00,33.0,33.04,33.0,33.03,21000.0,33.0,33.04,33.0,33.03,21000.0
2012-11-09 14:25:00,33.03,33.07,33.02,33.07,25100.0,33.03,33.07,33.02,33.07,25100.0
2012-11-09 14:30:00,33.08,33.12,33.06,33.11,26800.0,33.08,33.12,33.06,33.11,26800.0
2012-11-09 14:35:00,33.11,33.16,33.11,33.11,20800.0,33.11,33.16,33.11,33.11,20800.0
2012-11-09 14:40:00,33.11,33.12,33.09,33.1,21600.0,33.11,33.12,33.09,33.1,21600.0
2012-11-09 14:45:00,33.09,33.09,33.04,33.06,16000.0,33.09,33.09,33.04,33.06,16000.0
2012-11-09 14:50:00,33.06,33.07,33.01,33.01,11800.0,33.06,33.07,33.01,33.01,11800.0
2012-11-09 14:55:00,33.02,33.03,33.0,33.01,17700.0,33.02,33.03,33.0,33.01,17700.0
2012-11-09 15:00:00,33.02,33.05,33.01,33.05,13600.0,33.02,33.05,33.01,33.05,13600.0
2012-11-09 15:05:00,33.05,33.06,33.01,33.06,20900.0,33.05,33.06,33.01,33.06,20900.0
2012-11-09 15:10:00,33.05,33.09,33.03,33.06,25400.0,33.05,33.09,33.03,33.06,25400.0
2012-11-09 15:15:00,33.06,33.07,33.02,33.02,20200.0,33.06,33.07,33.02,33.02,20200.0
2012-11-09 15:20:00,33.03,33.05,33.01,33.04,29600.0,33.03,33.05,33.01,33.04,29600.0
2012-11-09 15:25:00,33.05,33.05,33.01,33.03,27500.0,33.05,33.05,33.01,33.03,27500.0
2012-11-09 15:30:00,33.04,33.04,32.98,32.98,26200.0,33.04,33.04,32.98,32.98,26200.0
2012-11-09 15:35:00,32.99,33.0,32.93,32.98,43500.0,32.99,33.0,32.93,32.98,43500.0
2012-11-09 15:40:00,32.98,33.06,32.98,33.06,33000.0,32.98,33.06,32.98,33.06,33000.0
2012-11-09 15:45:00,33.05,33.1,33.02,33.02,54800.0,33.05,33.1,33.02,33.02,54800.0
2012-11-09 15:50:00,33.02,33.03,32.97,32.98,78500.0,33.02,33.03,32.97,32.98,78500.0
2012-11-09 15:55:00,32.98,32.98,32.89,32.91,156400.0,32.98,32.98,32.89,32.91,156400.0
2012-11-12 09:30:00,32.95,32.98,32.79,32.79,58100.0,32.95,32.98,32.79,32.79,58100.0
2012-11-12 09:35:00,32.8,32.91,32.79,32.9,33600.0,32.8,32.91,32.79,32.9,33600.0
2012-11-12 09:40:00,32.91,33.0,32.91,32.94,15600.0,32.91,33.0,32.91,32.94,15600.0
2012-11-12 09:45:00,32.93,33.03,32.92,32.98,34200.0,32.93,33.03,32.92,32.98,34200.0
2012-11-12 09:50:00,32.97,33.02,32.96,32.98,42300.0,32.97,33.02,32.96,32.98,42300.0
2012-11-12 09:55:00,32.98,33.01,32.98,33.0,14300.0,32.98,33.01,32.98,33.0,14300.0
2012-11-12 10:00:00,33.0,33.0,32.94,32.95,17100.0,33.0,33.0,32.94,32.95,17100.0
2012-11-12 10:05:00,32.94,32.95,32.86,32.9,27400.0,32.94,32.95,32.86,32.9,27400.0
2012-11-12 10:10:00,32.89,32.89,32.83,32.84,25600.0,32.89,32.89,32.83,32.84,25600.0
2012-11-12 10:15:00,32.83,32.84,32.78,32.83,27000.0,32.83,32.84,32.78,32.83,27000.0
2012-11-12 10:20:00,32.83,32.84,32.78,32.79,58900.0,32.83,32.84,32.78,32.79,58900.0
2012-11-12 10:25:00,32.79,32.8,32.78,32.79,16200.0,32.79,32.8,32.78,32.79,16200.0
2012-11-12 10:30:00,32.79,32.81,32.77,32.8,16600.0,32.79,32.81,32.77,32.8,16600.0
2012-11-12 10:35:00,32.8,32.8,32.77,32.78,10600.0,32.8,32.8,32.77,32.78,10600.0
2012-11-12 10:40:00,32.78,32.8,32.73,32.73,30800.0,32.78,32.8,32.73,32.73,30800.0
2012-11-12 10:45:00,32.74,32.77,32.72,32.77,44400.0,32.74,32.77,32.72,32.77,44400.0
2012-11-12 10:50:00,32.76,32.76,32.69,32.69,23600.0,32.76,32.76,32.69,32.69,23600.0
2012-11-12 10:55:00,32.7,32.71,32.68,32.68,8900.0,32.7,32.71,32.68,32.68,8900.0
2012-11-12 11:00:00,32.68,32.69,32.66,32.68,13900.0,32.68,32.69,32.66,32.68,13900.0
2012-11-12 11:05:00,32.69,32.71,32.69,32.7,6200.0,32.69,32.71,32.69,32.7,6200.0
2012-11-12 11:10:00,32.71,32.73,32.7,32.7,17200.0,32.71,32.73,32.7,32.7,17200.0
2012-11-12 11:15:00,32.69,32.71,32.68,32.7,9700.0,32.69,32.71,32.68,32.7,9700.0
2012-11-12 11:20:00,32.7,32.71,32.69,32.7,7300.0,32.7,32.71,32.69,32.7,7300.0
2012-11-12 11:25:00,32.69,32.72,32.69,32.71,16800.0,32.69,32.72,32.69,32.71,16800.0
2012-11-12 11:30:00,32.71,32.75,32.7,32.74,17500.0,32.71,32.75,32.7,32.74,17500.0
2012-11-12 11:35:00,32.74,32.75,32.72,32.72,11200.0,32.74,32.75,32.72,32.72,11200.0
2012-11-12 11:40:00,32.73,32.74,32.71,32.73,14400.0,32.73,32.74,32.71,32.73,14400.0
2012-11-12 11:45:00,32.73,32.75,32.73,32.75,6500.0,32.73,32.75,32.73,32.75,6500.0
2012-11-12 11:50:00,32.75,32.76,32.74,32.74,11400.0,32.75,32.76,32.74,32.74,11400.0
2012-11-12 11:55:00,32.74,32.75,32.72,32.73,10500.0,32.74,32.75,32.72,32.73,10500.0
2012-11-12 12:00:00,32.74,32.76,32.74,32.74,4700.0,32.74,32.76,32.74,32.74,4700.0
2012-11-12 12:05:00,32.74,32.74,32.73,32.74,10100.0,32.74,32.74,32.73,32.74,10100.0
2012-11-12 12:10:00,32.74,32.76,32.74,32.75,5400.0,32.74,32.76,32.74,32.75,5400.0
2012-11-12 12:15:00,32.74,32.74,32.73,32.74,7300.0,32.74,32.74,32.73,32.74,7300.0
2012-11-12 12:20:00,32.75,32.79,32.75,32.78,21600.0,32.75,32.79,32.75,32.78,21600.0
2012-11-12 12:25:00,32.77,32.78,32.73,32.73,30900.0,32.77,32.78,32.73,32.73,30900.0
2012-11-12 12:30:00,32.74,32.76,32.72,32.76,48900.0,32.74,32.76,32.72,32.76,48900.0
2012-11-12 12:35:00,32.76,32.79,32.76,32.79,14300.0,32.76,32.79,32.76,32.79,14300.0
2012-11-12 12:40:00,32.79,32.83,32.79,32.81,12600.0,32.79,32.83,32.79,32.81,12600.0
2012-11-12 12:45:00,32.81,32.81,32.79,32.79,19100.0,32.81,32.81,32.79,32.79,19100.0
2012-11-12 12:50:00,32.79,32.79,32.76,32.76,6100.0,32.79,32.79,32.76,32.76,6100.0
2012-11-12 12:55:00,32.77,32.81,32.76,32.81,13600.0,32.77,32.81,32.76,32.81,13600.0
2012-11-12 13:00:00,32.81,32.89,32.81,32.89,20500.0,32.81,32.89,32.81,32.89,20500.0
2012-11-12 13:05:00,32.9,32.9,32.84,32.86,14800.0,32.9,32.9,32.84,32.86,14800.0
2012-11-12 13:10:00,32.86,32.9,32.86,32.89,17700.0,32.86,32.9,32.86,32.89,17700.0
2012-11-12 13:15:00,32.88,32.9,32.88,32.88,11600.0,32.88,32.9,32.88,32.88,11600.0
2012-11-12 13:20:00,32.87,32.87,32.86,32.86,6200.0,32.87,32.87,32.86,32.86,6200.0
2012-11-12 13:25:00,32.86,32.91,32.86,32.9,8900.0,32.86,32.91,32.86,32.9,8900.0
2012-11-12 13:30:00,32.89,32.9,32.84,32.84,12500.0,32.89,32.9,32.84,32.84,12500.0
2012-11-12 13:35:00,32.84,32.85,32.84,32.84,9200.0,32.84,32.85,32.84,32.84,9200.0
2012-11-12 13:40:00,32.84,32.85,32.81,32.81,14600.0,32.84,32.85,32.81,32.81,14600.0
2012-11-12 13:45:00,32.82,32.82,32.77,32.78,16700.0,32.82,32.82,32.77,32.78,16700.0
2012-11-12 13:50:00,32.78,32.8,32.78,32.78,12300.0,32.78,32.8,32.78,32.78,12300.0
2012-11-12 13:55:00,32.78,32.81,32.78,32.81,7700.0,32.78,32.81,32.78,32.81,7700.0
2012-11-12 14:00:00,32.81,32.81,32.76,32.76,27900.0,32.81,32.81,32.76,32.76,27900.0
2012-11-12 14:05:00,32.75,32.76,32.74,32.76,9900.0,32.75,32.76,32.74,32.76,9900.0
2012-11-12 14:10:00,32.75,32.77,32.75,32.76,10400.0,32.75,32.77,32.75,32.76,10400.0
2012-11-12 14:15:00,32.76,32.78,32.76,32.78,16000.0,32.76,32.78,32.76,32.78,16000.0
2012-11-12 14:20:00,32.79,32.82,32.79,32.81,12800.0,32.79,32.82,32.79,32.81,12800.0
2012-11-12 14:25:00,32.81,32.81,32.76,32.78,8200.0,32.81,32.81,32.76,32.78,8200.0
2012-11-12 14:30:00,32.77,32.8,32.76,32.78,29800.0,32.77,32.8,32.76,32.78,29800.0
2012-11-12 14:35:00,32.78,32.79,32.74,32.74,15100.0,32.78,32.79,32.74,32.74,15100.0
2012-11-12 14:40:00,32.74,32.76,32.73,32.76,18300.0,32.74,32.76,32.73,32.76,18300.0
2012-11-12 14:45:00,32.75,32.81,32.75,32.81,31100.0,32.75,32.81,32.75,32.81,31100.0
2012-11-12 14:50:00,32.81,32.85,32.8,32.85,22000.0,32.81,32.85,32.8,32.85,22000.0
2012-11-12 14:55:00,32.85,32.9,32.84,32.88,34200.0,32.85,32.9,32.84,32.88,34200.0
2012-11-12 15:00:00,32.88,32.9,32.87,32.88,37100.0,32.88,32.9,32.87,32.88,37100.0
2012-11-12 15:05:00,32.88,32.9,32.83,32.83,33600.0,32.88,32.9,32.83,32.83,33600.0
2012-11-12 15:10:00,32.83,32.86,32.79,32.79,21900.0,32.83,32.86,32.79,32.79,21900.0
2012-11-12 15:15:00,32.79,32.81,32.75,32.76,31900.0,32.79,32.81,32.75,32.76,31900.0
2012-11-12 15:20:00,32.76,32.81,32.76,32.8,22500.0,32.76,32.81,32.76,32.8,22500.0
2012-11-12 15:25:00,32.8,32.82,32.77,32.77,21700.0,32.8,32.82,32.77,32.77,21700.0
2012-11-12 15:30:00,32.78,32.8,32.77,32.79,25700.0,32.78,32.8,32.77,32.79,25700.0
2012-11-12 15:35:00,32.79,32.8,32.76,32.77,24000.0,32.79,32.8,32.76,32.77,24000.0
2012-11-12 15:40:00,32.77,32.8,32.77,32.79,24900.0,32.77,32.8,32.77,32.79,24900.0
2012-11-12 15:45:00,32.79,32.8,32.73,32.74,50200.0,32.79,32.8,32.73,32.74,50200.0
2012-11-12 15:50:00,32.74,32.77,32.74,32.74,67500.0,32.74,32.77,32.74,32.74,67500.0
2012-11-12 15:55:00,32.74,32.75,32.69,32.72,88000.0,32.74,32.75,32.69,32.72,88000.0
2012-11-13 09:30:00,32.55,32.7,32.35,32.42,161200.0,32.55,32.7,32.35,32.42,161200.0
2012-11-13 09:35:00,32.42,32.55,32.41,32.54,51000.0,32.42,32.55,32.41,32.54,51000.0
2012-11-13 09:40:00,32.54,32.6,32.5,32.52,41200.0,32.54,32.6,32.5,32.52,41200.0
2012-11-13 09:45:00,32.53,32.66,32.53,32.66,81200.0,32.53,32.66,32.53,32.66,81200.0
2012-11-13 09:50:00,32.64,32.65,32.6,32.61,79400.0,32.64,32.65,32.6,32.61,79400.0
2012-11-13 09:55:00,32.62,32.7,32.6,32.65,76600.0,32.62,32.7,32.6,32.65,76600.0
2012-11-13 10:00:00,32.66,32.67,32.6,32.61,50000.0,32.66,32.67,32.6,32.61,50000.0
2012-11-13 10:05:00,32.61,32.66,32.56,32.66,70800.0,32.61,32.66,32.56,32.66,70800.0
2012-11-13 10:10:00,32.66,32.75,32.66,32.7,75400.0,32.66,32.75,32.66,32.7,75400.0
2012-11-13 10:15:00,32.71,32.72,32.66,32.68,79000.0,32.71,32.72,32.66,32.68,79000.0
2012-11-13 10:20:00,32.68,32.75,32.65,32.69,87000.0,32.68,32.75,32.65,32.69,87000.0
2012-11-13 10:25:00,32.67,32.7,32.66,32.68,51200.0,32.67,32.7,32.66,32.68,51200.0
2012-11-13 10:30:00,32.69,32.7,32.65,32.7,326000.0,32.69,32.7,32.65,32.7,326000.0
2012-11-13 10:35:00,32.68,32.75,32.67,32.67,112200.0,32.68,32.75,32.67,32.67,112200.0
2012-11-13 10:40:00,32.68,32.76,32.64,32.65,60400.0,32.68,32.76,32.64,32.65,60400.0
2012-11-13 10:45:00,32.67,32.71,32.67,32.7,51200.0,32.67,32.71,32.67,32.7,51200.0
2012-11-13 10:50:00,32.7,32.79,32.7,32.78,31400.0,32.7,32.79,32.7,32.78,31400.0
2012-11-13 10:55:00,32.8,32.85,32.79,32.83,34000.0,32.8,32.85,32.79,32.83,34000.0
2012-11-13 11:00:00,32.83,32.88,32.8,32.86,30800.0,32.83,32.88,32.8,32.86,30800.0
2012-11-13 11:05:00,32.85,32.92,32.85,32.89,24600.0,32.85,32.92,32.85,32.89,24600.0
2012-11-13 11:10:00,32.89,32.9,32.85,32.85,43000.0,32.89,32.9,32.85,32.85,43000.0
2012-11-13 11:15:00,32.86,32.9,32.85,32.9,23400.0,32.86,32.9,32.85,32.9,23400.0
2012-11-13 11:20:00,32.9,32.91,32.89,32.9,27800.0,32.9,32.91,32.89,32.9,27800.0
2012-11-13 11:25:00,32.89,32.92,32.89,32.9,37000.0,32.89,32.92,32.89,32.9,37000.0
2012-11-13 11:30:00,32.9,32.92,32.87,32.87,30000.0,32.9,32.92,32.87,32.87,30000.0
2012-11-13 11:35:00,32.86,32.86,32.81,32.81,68200.0,32.86,32.86,32.81,32.81,68200.0
2012-11-13 11:40:00,32.82,32.84,32.81,32.83,17400.0,32.82,32.84,32.81,32.83,17400.0
2012-11-13 11:45:00,32.85,32.86,32.84,32.84,18000.0,32.85,32.86,32.84,32.84,18000.0
2012-11-13 11:50:00,32.83,32.86,32.8,32.86,17000.0,32.83,32.86,32.8,32.86,17000.0
2012-11-13 11:55:00,32.87,32.88,32.86,32.88,17600.0,32.87,32.88,32.86,32.88,17600.0
2012-11-13 12:00:00,32.88,32.89,32.85,32.88,68600.0,32.88,32.89,32.85,32.88,68600.0
2012-11-13 12:05:00,32.88,32.89,32.8,32.81,38000.0,32.88,32.89,32.8,32.81,38000.0
2012-11-13 12:10:00,32.81,32.84,32.81,32.84,28800.0,32.81,32.84,32.81,32.84,28800.0
2012-11-13 12:15:00,32.83,32.84,32.81,32.82,16800.0,32.83,32.84,32.81,32.82,16800.0
2012-11-13 12:20:00,32.83,32.84,32.79,32.8,17200.0,32.83,32.84,32.79,32.8,17200.0
2012-11-13 12:25:00,32.79,32.8,32.78,32.79,13200.0,32.79,32.8,32.78,32.79,13200.0
2012-11-13 12:30:00,32.79,32.79,32.75,32.75,17800.0,32.79,32.79,32.75,32.75,17800.0
2012-11-13 12:35:00,32.75,32.75,32.72,32.73,12400.0,32.75,32.75,32.72,32.73,12400.0
2012-11-13 12:40:00,32.74,32.74,32.71,32.72,21800.0,32.74,32.74,32.71,32.72,21800.0
2012-11-13 12:45:00,32.72,32.74,32.7,32.74,19800.0,32.72,32.74,32.7,32.74,19800.0
2012-11-13 12:50:00,32.73,32.75,32.73,32.74,12000.0,32.73,32.75,32.73,32.74,12000.0
2012-11-13 12:55:00,32.73,32.74,32.72,32.72,18600.0,32.73,32.74,32.72,32.72,18600.0
2012-11-13 13:00:00,32.72,32.73,32.71,32.71,7600.0,32.72,32.73,32.71,32.71,7600.0
2012-11-13 13:05:00,32.72,32.78,32.72,32.77,39000.0,32.72,32.78,32.72,32.77,39000.0
2012-11-13 13:10:00,32.77,32.81,32.76,32.8,36600.0,32.77,32.81,32.76,32.8,36600.0
2012-11-13 13:15:00,32.81,32.83,32.8,32.8,9800.0,32.81,32.83,32.8,32.8,9800.0
2012-11-13 13:20:00,32.81,32.82,32.8,32.81,15000.0,32.81,32.82,32.8,32.81,15000.0
2012-11-13 13:25:00,32.81,32.83,32.8,32.82,25200.0,32.81,32.83,32.8,32.82,25200.0
2012-11-13 13:30:00,32.82,32.87,32.81,32.87,67000.0,32.82,32.87,32.81,32.87,67000.0
2012-11-13 13:35:00,32.86,32.86,32.83,32.83,29400.0,32.86,32.86,32.83,32.83,29400.0
2012-11-13 13:40:00,32.83,32.86,32.83,32.85,16800.0,32.83,32.86,32.83,32.85,16800.0
2012-11-13 13:45:00,32.85,32.86,32.82,32.84,30600.0,32.85,32.86,32.82,32.84,30600.0
2012-11-13 13:50:00,32.84,32.88,32.83,32.86,24400.0,32.84,32.88,32.83,32.86,24400.0
2012-11-13 13:55:00,32.86,32.88,32.84,32.88,19200.0,32.86,32.88,32.84,32.88,19200.0
2012-11-13 14:00:00,32.89,32.9,32.83,32.83,23000.0,32.89,32.9,32.83,32.83,23000.0
2012-11-13 14:05:00,32.83,32.84,32.79,32.82,48400.0,32.83,32.84,32.79,32.82,48400.0
2012-11-13 14:10:00,32.82,32.83,32.78,32.79,30800.0,32.82,32.83,32.78,32.79,30800.0
2012-11-13 14:15:00,32.79,32.82,32.78,32.79,41200.0,32.79,32.82,32.78,32.79,41200.0
2012-11-13 14:20:00,32.79,32.8,32.75,32.75,82000.0,32.79,32.8,32.75,32.75,82000.0
2012-11-13 14:25:00,32.74,32.77,32.74,32.77,32200.0,32.74,32.77,32.74,32.77,32200.0
2012-11-13 14:30:00,32.77,32.77,32.73,32.74,31000.0,32.77,32.77,32.73,32.74,31000.0
2012-11-13 14:35:00,32.74,32.75,32.7,32.7,38800.0,32.74,32.75,32.7,32.7,38800.0
2012-11-13 14:40:00,32.71,32.72,32.7,32.71,31000.0,32.71,32.72,32.7,32.71,31000.0
2012-11-13 14:45:00,32.71,32.74,32.69,32.73,42400.0,32.71,32.74,32.69,32.73,42400.0
2012-11-13 14:50:00,32.74,32.78,32.73,32.77,54400.0,32.74,32.78,32.73,32.77,54400.0
2012-11-13 14:55:00,32.78,32.8,32.75,32.75,29600.0,32.78,32.8,32.75,32.75,29600.0
2012-11-13 15:00:00,32.75,32.77,32.72,32.72,35400.0,32.75,32.77,32.72,32.72,35400.0
2012-11-13 15:05:00,32.72,32.73,32.69,32.7,81800.0,32.72,32.73,32.69,32.7,81800.0
2012-11-13 15:10:00,32.7,32.71,32.66,32.7,70600.0,32.7,32.71,32.66,32.7,70600.0
2012-11-13 15:15:00,32.7,32.7,32.64,32.66,117600.0,32.7,32.7,32.64,32.66,117600.0
2012-11-13 15:20:00,32.67,32.67,32.59,32.61,71000.0,32.67,32.67,32.59,32.61,71000.0
2012-11-13 15:25:00,32.61,32.64,32.61,32.61,37400.0,32.61,32.64,32.61,32.61,37400.0
2012-11-13 15:30:00,32.62,32.65,32.61,32.63,105600.0,32.62,32.65,32.61,32.63,105600.0
2012-11-13 15:35:00,32.62,32.64,32.6,32.62,70000.0,32.62,32.64,32.6,32.62,70000.0
2012-11-13 15:40:00,32.62,32.63,32.57,32.6,121800.0,32.62,32.63,32.57,32.6,121800.0
2012-11-13 15:45:00,32.59,32.62,32.55,32.61,187800.0,32.59,32.62,32.55,32.61,187800.0
2012-11-13 15:50:00,32.6,32.6,32.55,32.55,211000.0,32.6,32.6,32.55,32.55,211000.0
2012-11-13 15:55:00,32.55,32.59,32.53,32.55,269600.0,32.55,32.59,32.53,32.55,269600.0
2012-11-14 09:30:00,32.6,32.76,32.55,32.65,63900.0,32.6,32.76,32.55,32.65,63900.0
2012-11-14 09:35:00,32.66,32.77,32.61,32.71,65800.0,32.66,32.77,32.61,32.71,65800.0
2012-11-14 09:40:00,32.71,32.72,32.6,32.67,25000.0,32.71,32.72,32.6,32.67,25000.0
2012-11-14 09:45:00,32.68,32.72,32.65,32.67,31900.0,32.68,32.72,32.65,32.67,31900.0
2012-11-14 09:50:00,32.67,32.67,32.59,32.59,50300.0,32.67,32.67,32.59,32.59,50300.0
2012-11-14 09:55:00,32.6,32.61,32.43,32.45,136500.0,32.6,32.61,32.43,32.45,136500.0
2012-11-14 10:00:00,32.44,32.5,32.38,32.4,168100.0,32.44,32.5,32.38,32.4,168100.0
2012-11-14 10:05:00,32.4,32.43,32.36,32.39,70000.0,32.4,32.43,32.36,32.39,70000.0
2012-11-14 10:10:00,32.4,32.48,32.4,32.47,210400.0,32.4,32.48,32.4,32.47,210400.0
2012-11-14 10:15:00,32.47,32.49,32.43,32.48,60100.0,32.47,32.49,32.43,32.48,60100.0
2012-11-14 10:20:00,32.48,32.51,32.43,32.43,65200.0,32.48,32.51,32.43,32.43,65200.0
2012-11-14 10:25:00,32.43,32.45,32.41,32.42,52400.0,32.43,32.45,32.41,32.42,52400.0
2012-11-14 10:30:00,32.41,32.43,32.37,32.39,282100.0,32.41,32.43,32.37,32.39,282100.0
2012-11-14 10:35:00,32.38,32.4,32.34,32.36,51000.0,32.38,32.4,32.34,32.36,51000.0
2012-11-14 10:40:00,32.35,32.37,32.31,32.37,49500.0,32.35,32.37,32.31,32.37,49500.0
2012-11-14 10:45:00,32.37,32.38,32.35,32.36,33900.0,32.37,32.38,32.35,32.36,33900.0
2012-11-14 10:50:00,32.37,32.37,32.3,32.35,40200.0,32.37,32.37,32.3,32.35,40200.0
2012-11-14 10:55:00,32.34,32.36,32.3,32.3,47600.0,32.34,32.36,32.3,32.3,47600.0
2012-11-14 11:00:00,32.31,32.31,32.24,32.26,75900.0,32.31,32.31,32.24,32.26,75900.0
2012-11-14 11:05:00,32.25,32.33,32.25,32.32,28000.0,32.25,32.33,32.25,32.32,28000.0
2012-11-14 11:10:00,32.32,32.38,32.32,32.37,57100.0,32.32,32.38,32.32,32.37,57100.0
2012-11-14 11:15:00,32.37,32.39,32.34,32.35,43500.0,32.37,32.39,32.34,32.35,43500.0
2012-11-14 11:20:00,32.35,32.35,32.33,32.34,29300.0,32.35,32.35,32.33,32.34,29300.0
2012-11-14 11:25:00,32.34,32.37,32.34,32.36,27100.0,32.34,32.37,32.34,32.36,27100.0
2012-11-14 11:30:00,32.37,32.38,32.34,32.34,28500.0,32.37,32.38,32.34,32.34,28500.0
2012-11-14 11:35:00,32.33,32.37,32.33,32.34,48000.0,32.33,32.37,32.33,32.34,48000.0
2012-11-14 11:40:00,32.35,32.38,32.34,32.38,35600.0,32.35,32.38,32.34,32.38,35600.0
2012-11-14 11:45:00,32.37,32.41,32.35,32.41,38900.0,32.37,32.41,32.35,32.41,38900.0
2012-11-14 11:50:00,32.41,32.41,32.37,32.4,18500.0,32.41,32.41,32.37,32.4,18500.0
2012-11-14 11:55:00,32.4,32.42,32.38,32.38,24600.0,32.4,32.42,32.38,32.38,24600.0
2012-11-14 12:00:00,32.38,32.39,32.36,32.38,25400.0,32.38,32.39,32.36,32.38,25400.0
2012-11-14 12:05:00,32.37,32.37,32.34,32.37,54400.0,32.37,32.37,32.34,32.37,54400.0
2012-11-14 12:10:00,32.37,32.37,32.33,32.35,66000.0,32.37,32.37,32.33,32.35,66000.0
2012-11-14 12:15:00,32.34,32.37,32.34,32.35,24700.0,32.34,32.37,32.34,32.35,24700.0
2012-11-14 12:20:00,32.35,32.36,32.33,32.36,51700.0,32.35,32.36,32.33,32.36,51700.0
2012-11-14 12:25:00,32.35,32.38,32.34,32.38,36300.0,32.35,32.38,32.34,32.38,36300.0
2012-11-14 12:30:00,32.37,32.4,32.34,32.35,22300.0,32.37,32.4,32.34,32.35,22300.0
2012-11-14 12:35:00,32.34,32.36,32.33,32.34,16400.0,32.34,32.36,32.33,32.34,16400.0
2012-11-14 12:40:00,32.33,32.37,32.33,32.35,20900.0,32.33,32.37,32.33,32.35,20900.0
2012-11-14 12:45:00,32.35,32.37,32.34,32.36,27800.0,32.35,32.37,32.34,32.36,27800.0
2012-11-14 12:50:00,32.35,32.38,32.35,32.38,12100.0,32.35,32.38,32.35,32.38,12100.0
2012-11-14 12:55:00,32.37,32.37,32.34,32.35,26100.0,32.37,32.37,32.34,32.35,26100.0
2012-11-14 13:00:00,32.36,32.37,32.34,32.35,78600.0,32.36,32.37,32.34,32.35,78600.0
2012-11-14 13:05:00,32.35,32.35,32.35,32.35,36400.0,32.35,32.35,32.35,32.35,36400.0
2012-11-14 13:10:00,32.35,32.36,32.35,32.35,28500.0,32.35,32.36,32.35,32.35,28500.0
2012-11-14 13:15:00,32.36,32.38,32.35,32.38,36000.0,32.36,32.38,32.35,32.38,36000.0
2012-11-14 13:20:00,32.38,32.39,32.37,32.37,21400.0,32.38,32.39,32.37,32.37,21400.0
2012-11-14 13:25:00,32.37,32.38,32.35,32.35,27600.0,32.37,32.38,32.35,32.35,27600.0
2012-11-14 13:30:00,32.34,32.38,32.33,32.36,70900.0,32.34,32.38,32.33,32.36,70900.0
2012-11-14 13:35:00,32.37,32.45,32.36,32.37,37500.0,32.37,32.45,32.36,32.37,37500.0
2012-11-14 13:40:00,32.38,32.4,32.35,32.36,38000.0,32.38,32.4,32.35,32.36,38000.0
2012-11-14 13:45:00,32.36,32.37,32.34,32.36,38400.0,32.36,32.37,32.34,32.36,38400.0
2012-11-14 13:50:00,32.36,32.37,32.35,32.36,27300.0,32.36,32.37,32.35,32.36,27300.0
2012-11-14 13:55:00,32.36,32.39,32.36,32.36,9500.0,32.36,32.39,32.36,32.36,9500.0
2012-11-14 14:00:00,32.37,32.41,32.34,32.37,43700.0,32.37,32.41,32.34,32.37,43700.0
2012-11-14 14:05:00,32.36,32.39,32.35,32.35,34600.0,32.36,32.39,32.35,32.35,34600.0
2012-11-14 14:10:00,32.35,32.37,32.32,32.32,89000.0,32.35,32.37,32.32,32.32,89000.0
2012-11-14 14:15:00,32.32,32.32,32.26,32.28,115400.0,32.32,32.32,32.26,32.28,115400.0
2012-11-14 14:20:00,32.29,32.31,32.27,32.29,98200.0,32.29,32.31,32.27,32.29,98200.0
2012-11-14 14:25:00,32.29,32.31,32.27,32.29,50200.0,32.29,32.31,32.27,32.29,50200.0
2012-11-14 14:30:00,32.28,32.29,32.26,32.28,59700.0,32.28,32.29,32.26,32.28,59700.0
2012-11-14 14:35:00,32.28,32.28,32.23,32.25,52800.0,32.28,32.28,32.23,32.25,52800.0
2012-11-14 14:40:00,32.25,32.28,32.21,32.25,68800.0,32.25,32.28,32.21,32.25,68800.0
2012-11-14 14:45:00,32.25,32.27,32.25,32.26,23600.0,32.25,32.27,32.25,32.26,23600.0
2012-11-14 14:50:00,32.27,32.33,32.26,32.3,33200.0,32.27,32.33,32.26,32.3,33200.0
2012-11-14 14:55:00,32.3,32.31,32.29,32.3,83800.0,32.3,32.31,32.29,32.3,83800.0
2012-11-14 15:00:00,32.3,32.31,32.27,32.28,117500.0,32.3,32.31,32.27,32.28,117500.0
2012-11-14 15:05:00,32.27,32.31,32.2,32.22,69100.0,32.27,32.31,32.2,32.22,69100.0
2012-11-14 15:10:00,32.22,32.26,32.2,32.21,58600.0,32.22,32.26,32.2,32.21,58600.0
2012-11-14 15:15:00,32.21,32.24,32.18,32.22,81600.0,32.21,32.24,32.18,32.22,81600.0
2012-11-14 15:20:00,32.21,32.24,32.2,32.21,192300.0,32.21,32.24,32.2,32.21,192300.0
2012-11-14 15:25:00,32.22,32.27,32.2,32.24,39200.0,32.22,32.27,32.2,32.24,39200.0
2012-11-14 15:30:00,32.25,32.26,32.23,32.25,51600.0,32.25,32.26,32.23,32.25,51600.0
2012-11-14 15:35:00,32.25,32.29,32.22,32.22,83100.0,32.25,32.29,32.22,32.22,83100.0
2012-11-14 15:40:00,32.22,32.27,32.21,32.24,148000.0,32.22,32.27,32.21,32.24,148000.0
2012-11-14 15:45:00,32.24,32.26,32.22,32.25,151600.0,32.24,32.26,32.22,32.25,151600.0
2012-11-14 15:50:00,32.25,32.25,32.16,32.18,290500.0,32.25,32.25,32.16,32.18,290500.0
2012-11-14 15:55:00,32.18,32.25,32.17,32.24,321000.0,32.18,32.25,32.17,32.24,321000.0
2012-11-15 09:30:00,32.26,32.45,32.14,32.16,93200.0,32.26,32.45,32.14,32.16,93200.0
2012-11-15 09:35:00,32.19,32.39,32.17,32.33,124600.0,32.19,32.39,32.17,32.33,124600.0
2012-11-15 09:40:00,32.3,32.39,32.27,32.3,314800.0,32.3,32.39,32.27,32.3,314800.0
2012-11-15 09:45:00,32.3,32.36,32.3,32.35,317600.0,32.3,32.36,32.3,32.35,317600.0
2012-11-15 09:50:00,32.35,32.42,32.33,32.39,164200.0,32.35,32.42,32.33,32.39,164200.0
2012-11-15 09:55:00,32.39,32.4,32.3,32.36,215800.0,32.39,32.4,32.3,32.36,215800.0
2012-11-15 10:00:00,32.34,32.39,32.23,32.38,151800.0,32.34,32.39,32.23,32.38,151800.0
2012-11-15 10:05:00,32.37,32.47,32.36,32.44,73000.0,32.37,32.47,32.36,32.44,73000.0
2012-11-15 10:10:00,32.43,32.45,32.39,32.39,108400.0,32.43,32.45,32.39,32.39,108400.0
2012-11-15 10:15:00,32.4,32.42,32.34,32.35,164000.0,32.4,32.42,32.34,32.35,164000.0
2012-11-15 10:20:00,32.35,32.38,32.3,32.3,96600.0,32.35,32.38,32.3,32.3,96600.0
2012-11-15 10:25:00,32.3,32.31,32.27,32.27,128400.0,32.3,32.31,32.27,32.27,128400.0
2012-11-15 10:30:00,32.27,32.34,32.26,32.3,129800.0,32.27,32.34,32.26,32.3,129800.0
2012-11-15 10:35:00,32.3,32.32,32.27,32.31,111400.0,32.3,32.32,32.27,32.31,111400.0
2012-11-15 10:40:00,32.31,32.36,32.29,32.34,59400.0,32.31,32.36,32.29,32.34,59400.0
2012-11-15 10:45:00,32.33,32.35,32.3,32.32,48800.0,32.33,32.35,32.3,32.32,48800.0
2012-11-15 10:50:00,32.32,32.36,32.31,32.34,38200.0,32.32,32.36,32.31,32.34,38200.0
2012-11-15 10:55:00,32.33,32.33,32.3,32.32,46200.0,32.33,32.33,32.3,32.32,46200.0
2012-11-15 11:00:00,32.32,32.35,32.31,32.34,47600.0,32.32,32.35,32.31,32.34,47600.0
2012-11-15 11:05:00,32.35,32.36,32.32,32.34,54000.0,32.35,32.36,32.32,32.34,54000.0
2012-11-15 11:10:00,32.35,32.39,32.34,32.36,34600.0,32.35,32.39,32.34,32.36,34600.0
2012-11-15 11:15:00,32.35,32.36,32.31,32.32,88200.0,32.35,32.36,32.31,32.32,88200.0
2012-11-15 11:20:00,32.32,32.39,32.32,32.39,35200.0,32.32,32.39,32.32,32.39,35200.0
2012-11-15 11:25:00,32.38,32.4,32.37,32.38,39600.0,32.38,32.4,32.37,32.38,39600.0
2012-11-15 11:30:00,32.37,32.4,32.34,32.37,88800.0,32.37,32.4,32.34,32.37,88800.0
2012-11-15 11:35:00,32.36,32.38,32.34,32.37,19200.0,32.36,32.38,32.34,32.37,19200.0
2012-11-15 11:40:00,32.38,32.39,32.35,32.36,31000.0,32.38,32.39,32.35,32.36,31000.0
2012-11-15 11:45:00,32.35,32.38,32.31,32.37,130600.0,32.35,32.38,32.31,32.37,130600.0
2012-11-15 11:50:00,32.37,32.4,32.37,32.37,39400.0,32.37,32.4,32.37,32.37,39400.0
2012-11-15 11:55:00,32.39,32.42,32.36,32.38,88200.0,32.39,32.42,32.36,32.38,88200.0
2012-11-15 12:00:00,32.38,32.39,32.35,32.38,63600.0,32.38,32.39,32.35,32.38,63600.0
2012-11-15 12:05:00,32.38,32.38,32.33,32.34,30600.0,32.38,32.38,32.33,32.34,30600.0
2012-11-15 12:10:00,32.34,32.38,32.32,32.35,95200.0,32.34,32.38,32.32,32.35,95200.0
2012-11-15 12:15:00,32.35,32.38,32.35,32.37,27800.0,32.35,32.38,32.35,32.37,27800.0
2012-11-15 12:20:00,32.37,32.37,32.34,32.37,32400.0,32.37,32.37,32.34,32.37,32400.0
2012-11-15 12:25:00,32.37,32.37,32.33,32.37,85200.0,32.37,32.37,32.33,32.37,85200.0
2012-11-15 12:30:00,32.37,32.38,32.35,32.37,52400.0,32.37,32.38,32.35,32.37,52400.0
2012-11-15 12:35:00,32.38,32.44,32.38,32.43,65000.0,32.38,32.44,32.38,32.43,65000.0
2012-11-15 12:40:00,32.43,32.43,32.35,32.35,31600.0,32.43,32.43,32.35,32.35,31600.0
2012-11-15 12:45:00,32.35,32.38,32.34,32.38,57600.0,32.35,32.38,32.34,32.38,57600.0
2012-11-15 12:50:00,32.39,32.39,32.34,32.35,25800.0,32.39,32.39,32.34,32.35,25800.0
2012-11-15 12:55:00,32.36,32.37,32.33,32.35,13000.0,32.36,32.37,32.33,32.35,13000.0
2012-11-15 13:00:00,32.35,32.38,32.34,32.35,42200.0,32.35,32.38,32.34,32.35,42200.0
2012-11-15 13:05:00,32.34,32.39,32.34,32.39,29400.0,32.34,32.39,32.34,32.39,29400.0
2012-11-15 13:10:00,32.4,32.43,32.4,32.4,25200.0,32.4,32.43,32.4,32.4,25200.0
2012-11-15 13:15:00,32.4,32.41,32.38,32.4,23200.0,32.4,32.41,32.38,32.4,23200.0
2012-11-15 13:20:00,32.39,32.43,32.39,32.41,40200.0,32.39,32.43,32.39,32.41,40200.0
2012-11-15 13:25:00,32.42,32.44,32.4,32.44,28600.0,32.42,32.44,32.4,32.44,28600.0
2012-11-15 13:30:00,32.44,32.45,32.41,32.44,72000.0,32.44,32.45,32.41,32.44,72000.0
2012-11-15 13:35:00,32.43,32.51,32.43,32.5,72400.0,32.43,32.51,32.43,32.5,72400.0
2012-11-15 13:40:00,32.49,32.5,32.45,32.46,40400.0,32.49,32.5,32.45,32.46,40400.0
2012-11-15 13:45:00,32.46,32.48,32.46,32.47,13200.0,32.46,32.48,32.46,32.47,13200.0
2012-11-15 13:50:00,32.48,32.59,32.48,32.55,177400.0,32.48,32.59,32.48,32.55,177400.0
2012-11-15 13:55:00,32.55,32.56,32.53,32.55,27200.0,32.55,32.56,32.53,32.55,27200.0
2012-11-15 14:00:00,32.55,32.6,32.54,32.58,96000.0,32.55,32.6,32.54,32.58,96000.0
2012-11-15 14:05:00,32.59,32.59,32.55,32.56,40200.0,32.59,32.59,32.55,32.56,40200.0
2012-11-15 14:10:00,32.57,32.59,32.57,32.59,69600.0,32.57,32.59,32.57,32.59,69600.0
2012-11-15 14:15:00,32.59,32.59,32.56,32.57,45200.0,32.59,32.59,32.56,32.57,45200.0
2012-11-15 14:20:00,32.57,32.61,32.56,32.61,52400.0,32.57,32.61,32.56,32.61,52400.0
2012-11-15 14:25:00,32.61,32.63,32.59,32.61,48400.0,32.61,32.63,32.59,32.61,48400.0
2012-11-15 14:30:00,32.61,32.62,32.57,32.59,60200.0,32.61,32.62,32.57,32.59,60200.0
2012-11-15 14:35:00,32.59,32.61,32.56,32.57,83000.0,32.59,32.61,32.56,32.57,83000.0
2012-11-15 14:40:00,32.58,32.61,32.58,32.61,70600.0,32.58,32.61,32.58,32.61,70600.0
2012-11-15 14:45:00,32.6,32.67,32.59,32.64,99000.0,32.6,32.67,32.59,32.64,99000.0
2012-11-15 14:50:00,32.64,32.71,32.64,32.71,167800.0,32.64,32.71,32.64,32.71,167800.0
2012-11-15 14:55:00,32.7,32.73,32.67,32.69,158800.0,32.7,32.73,32.67,32.69,158800.0
2012-11-15 15:00:00,32.68,32.69,32.58,32.59,152600.0,32.68,32.69,32.58,32.59,152600.0
2012-11-15 15:05:00,32.58,32.61,32.53,32.55,95800.0,32.58,32.61,32.53,32.55,95800.0
2012-11-15 15:10:00,32.55,32.58,32.55,32.56,88200.0,32.55,32.58,32.55,32.56,88200.0
2012-11-15 15:15:00,32.56,32.61,32.56,32.58,119600.0,32.56,32.61,32.56,32.58,119600.0
2012-11-15 15:20:00,32.58,32.61,32.55,32.55,119600.0,32.58,32.61,32.55,32.55,119600.0
2012-11-15 15:25:00,32.55,32.58,32.55,32.55,142400.0,32.55,32.58,32.55,32.55,142400.0
2012-11-15 15:30:00,32.55,32.56,32.53,32.53,59800.0,32.55,32.56,32.53,32.53,59800.0
2012-11-15 15:35:00,32.53,32.55,32.5,32.55,149600.0,32.53,32.55,32.5,32.55,149600.0
2012-11-15 15:40:00,32.55,32.64,32.55,32.63,151800.0,32.55,32.64,32.55,32.63,151800.0
2012-11-15 15:45:00,32.63,32.69,32.61,32.66,252800.0,32.63,32.69,32.61,32.66,252800.0
2012-11-15 15:50:00,32.65,32.68,32.63,32.65,247200.0,32.65,32.68,32.63,32.65,247200.0
2012-11-15 15:55:00,32.64,32.71,32.63,32.63,386000.0,32.64,32.71,32.63,32.63,386000.0
2012-11-16 09:30:00,32.58,32.75,32.38,32.4,987400.0,32.58,32.75,32.38,32.4,987400.0
2012-11-16 09:35:00,32.42,32.57,32.41,32.53,255200.0,32.42,32.57,32.41,32.53,255200.0
2012-11-16 09:40:00,32.53,32.53,32.34,32.4,260400.0,32.53,32.53,32.34,32.4,260400.0
2012-11-16 09:45:00,32.38,32.43,32.35,32.38,125400.0,32.38,32.43,32.35,32.38,125400.0
2012-11-16 09:50:00,32.38,32.42,32.36,32.39,88600.0,32.38,32.42,32.36,32.39,88600.0
2012-11-16 09:55:00,32.38,32.42,32.35,32.4,67800.0,32.38,32.42,32.35,32.4,67800.0
2012-11-16 10:00:00,32.4,32.42,32.32,32.38,135000.0,32.4,32.42,32.32,32.38,135000.0
2012-11-16 10:05:00,32.37,32.39,32.33,32.38,47600.0,32.37,32.39,32.33,32.38,47600.0
2012-11-16 10:10:00,32.38,32.38,32.28,32.33,196400.0,32.38,32.38,32.28,32.33,196400.0
2012-11-16 10:15:00,32.32,32.36,32.29,32.29,108000.0,32.32,32.36,32.29,32.29,108000.0
2012-11-16 10:20:00,32.29,32.35,32.27,32.29,160600.0,32.29,32.35,32.27,32.29,160600.0
2012-11-16 10:25:00,32.29,32.34,32.27,32.31,101600.0,32.29,32.34,32.27,32.31,101600.0
2012-11-16 10:30:00,32.32,32.36,32.32,32.33,59800.0,32.32,32.36,32.32,32.33,59800.0
2012-11-16 10:35:00,32.34,32.46,32.34,32.45,65600.0,32.34,32.46,32.34,32.45,65600.0
2012-11-16 10:40:00,32.46,32.48,32.43,32.47,68800.0,32.46,32.48,32.43,32.47,68800.0
2012-11-16 10:45:00,32.48,32.48,32.43,32.43,72000.0,32.48,32.48,32.43,32.43,72000.0
2012-11-16 10:50:00,32.43,32.52,32.42,32.51,82000.0,32.43,32.52,32.42,32.51,82000.0
2012-11-16 10:55:00,32.5,32.52,32.43,32.44,46600.0,32.5,32.52,32.43,32.44,46600.0
2012-11-16 11:00:00,32.43,32.45,32.4,32.45,89600.0,32.43,32.45,32.4,32.45,89600.0
2012-11-16 11:05:00,32.46,32.46,32.38,32.38,46200.0,32.46,32.46,32.38,32.38,46200.0
2012-11-16 11:10:00,32.37,32.38,32.35,32.38,24000.0,32.37,32.38,32.35,32.38,24000.0
2012-11-16 11:15:00,32.37,32.38,32.31,32.33,43400.0,32.37,32.38,32.31,32.33,43400.0
2012-11-16 11:20:00,32.33,32.36,32.32,32.32,41000.0,32.33,32.36,32.32,32.32,41000.0
2012-11-16 11:25:00,32.31,32.34,32.27,32.28,158000.0,32.31,32.34,32.27,32.28,158000.0
2012-11-16 11:30:00,32.29,32.31,32.27,32.3,55800.0,32.29,32.31,32.27,32.3,55800.0
2012-11-16 11:35:00,32.31,32.33,32.29,32.32,42200.0,32.31,32.33,32.29,32.32,42200.0
2012-11-16 11:40:00,32.32,32.5,32.3,32.41,101000.0,32.32,32.5,32.3,32.41,101000.0
2012-11-16 11:45:00,32.42,32.47,32.35,32.45,105400.0,32.42,32.47,32.35,32.45,105400.0
2012-11-16 11:50:00,32.45,32.51,32.43,32.43,50600.0,32.45,32.51,32.43,32.43,50600.0
2012-11-16 11:55:00,32.42,32.51,32.41,32.5,65600.0,32.42,32.51,32.41,32.5,65600.0
2012-11-16 12:00:00,32.51,32.55,32.5,32.5,62800.0,32.51,32.55,32.5,32.5,62800.0
2012-11-16 12:05:00,32.5,32.51,32.45,32.51,46200.0,32.5,32.51,32.45,32.51,46200.0
2012-11-16 12:10:00,32.5,32.52,32.47,32.49,48200.0,32.5,32.52,32.47,32.49,48200.0
2012-11-16 12:15:00,32.5,32.55,32.48,32.54,27400.0,32.5,32.55,32.48,32.54,27400.0
2012-11-16 12:20:00,32.55,32.56,32.51,32.56,26200.0,32.55,32.56,32.51,32.56,26200.0
2012-11-16 12:25:00,32.56,32.59,32.56,32.58,31000.0,32.56,32.59,32.56,32.58,31000.0
2012-11-16 12:30:00,32.58,32.6,32.57,32.59,43400.0,32.58,32.6,32.57,32.59,43400.0
2012-11-16 12:35:00,32.59,32.6,32.57,32.58,17000.0,32.59,32.6,32.57,32.58,17000.0
2012-11-16 12:40:00,32.58,32.6,32.54,32.54,21800.0,32.58,32.6,32.54,32.54,21800.0
2012-11-16 12:45:00,32.55,32.6,32.55,32.57,29200.0,32.55,32.6,32.55,32.57,29200.0
2012-11-16 12:50:00,32.57,32.58,32.55,32.57,26800.0,32.57,32.58,32.55,32.57,26800.0
2012-11-16 12:55:00,32.56,32.57,32.54,32.54,50800.0,32.56,32.57,32.54,32.54,50800.0
2012-11-16 13:00:00,32.54,32.58,32.52,32.55,48800.0,32.54,32.58,32.52,32.55,48800.0
2012-11-16 13:05:00,32.55,32.59,32.55,32.59,23800.0,32.55,32.59,32.55,32.59,23800.0
2012-11-16 13:10:00,32.58,32.58,32.53,32.55,19200.0,32.58,32.58,32.53,32.55,19200.0
2012-11-16 13:15:00,32.55,32.55,32.5,32.51,20600.0,32.55,32.55,32.5,32.51,20600.0
2012-11-16 13:20:00,32.5,32.52,32.5,32.52,13800.0,32.5,32.52,32.5,32.52,13800.0
2012-11-16 13:25:00,32.52,32.54,32.51,32.54,18400.0,32.52,32.54,32.51,32.54,18400.0
2012-11-16 13:30:00,32.54,32.57,32.51,32.51,23800.0,32.54,32.57,32.51,32.51,23800.0
2012-11-16 13:35:00,32.51,32.52,32.49,32.5,27200.0,32.51,32.52,32.49,32.5,27200.0
2012-11-16 13:40:00,32.5,32.51,32.48,32.49,18400.0,32.5,32.51,32.48,32.49,18400.0
2012-11-16 13:45:00,32.5,32.5,32.48,32.48,26600.0,32.5,32.5,32.48,32.48,26600.0
2012-11-16 13:50:00,32.48,32.52,32.47,32.48,51400.0,32.48,32.52,32.47,32.48,51400.0
2012-11-16 13:55:00,32.48,32.53,32.48,32.51,24400.0,32.48,32.53,32.48,32.51,24400.0
2012-11-16 14:00:00,32.52,32.53,32.48,32.49,23800.0,32.52,32.53,32.48,32.49,23800.0
2012-11-16 14:05:00,32.49,32.5,32.48,32.48,26800.0,32.49,32.5,32.48,32.48,26800.0
2012-11-16 14:10:00,32.49,32.51,32.46,32.49,73200.0,32.49,32.51,32.46,32.49,73200.0
2012-11-16 14:15:00,32.49,32.51,32.46,32.48,21200.0,32.49,32.51,32.46,32.48,21200.0
2012-11-16 14:20:00,32.48,32.49,32.4,32.42,30600.0,32.48,32.49,32.4,32.42,30600.0
2012-11-16 14:25:00,32.43,32.45,32.42,32.42,33200.0,32.43,32.45,32.42,32.42,33200.0
2012-11-16 14:30:00,32.43,32.44,32.39,32.42,39600.0,32.43,32.44,32.39,32.42,39600.0
2012-11-16 14:35:00,32.42,32.44,32.41,32.44,23400.0,32.42,32.44,32.41,32.44,23400.0
2012-11-16 14:40:00,32.44,32.5,32.44,32.49,90200.0,32.44,32.5,32.44,32.49,90200.0
2012-11-16 14:45:00,32.49,32.53,32.49,32.51,40400.0,32.49,32.53,32.49,32.51,40400.0
2012-11-16 14:50:00,32.51,32.53,32.5,32.5,23000.0,32.51,32.53,32.5,32.5,23000.0
2012-11-16 14:55:00,32.49,32.54,32.49,32.5,50000.0,32.49,32.54,32.49,32.5,50000.0
2012-11-16 15:00:00,32.51,32.51,32.48,32.5,83800.0,32.51,32.51,32.48,32.5,83800.0
2012-11-16 15:05:00,32.5,32.58,32.49,32.57,76000.0,32.5,32.58,32.49,32.57,76000.0
2012-11-16 15:10:00,32.57,32.57,32.53,32.55,64600.0,32.57,32.57,32.53,32.55,64600.0
2012-11-16 15:15:00,32.56,32.58,32.56,32.57,69600.0,32.56,32.58,32.56,32.57,69600.0
2012-11-16 15:20:00,32.57,32.61,32.57,32.61,67200.0,32.57,32.61,32.57,32.61,67200.0
2012-11-16 15:25:00,32.61,32.63,32.58,32.61,48000.0,32.61,32.63,32.58,32.61,48000.0
2012-11-16 15:30:00,32.6,32.68,32.6,32.65,67600.0,32.6,32.68,32.6,32.65,67600.0
2012-11-16 15:35:00,32.65,32.68,32.63,32.67,89000.0,32.65,32.68,32.63,32.67,89000.0
2012-11-16 15:40:00,32.67,32.72,32.66,32.71,92600.0,32.67,32.72,32.66,32.71,92600.0
2012-11-16 15:45:00,32.7,32.71,32.63,32.64,278000.0,32.7,32.71,32.63,32.64,278000.0
2012-11-16 15:50:00,32.64,32.65,32.59,32.63,280600.0,32.64,32.65,32.59,32.63,280600.0
2012-11-16 15:55:00,32.63,32.72,32.61,32.65,406800.0,32.63,32.72,32.61,32.65,406800.0
2012-11-19 09:30:00,32.93,32.95,32.71,32.86,107100.0,32.93,32.95,32.71,32.86,107100.0
2012-11-19 09:35:00,32.85,32.98,32.85,32.96,47300.0,32.85,32.98,32.85,32.96,47300.0
2012-11-19 09:40:00,32.97,33.0,32.9,32.92,26700.0,32.97,33.0,32.9,32.92,26700.0
2012-11-19 09:45:00,32.92,32.95,32.89,32.92,80700.0,32.92,32.95,32.89,32.92,80700.0
2012-11-19 09:50:00,32.92,32.93,32.9,32.93,30400.0,32.92,32.93,32.9,32.93,30400.0
2012-11-19 09:55:00,32.94,32.94,32.89,32.89,23500.0,32.94,32.94,32.89,32.89,23500.0
2012-11-19 10:00:00,32.89,32.9,32.81,32.84,40900.0,32.89,32.9,32.81,32.84,40900.0
2012-11-19 10:05:00,32.83,32.88,32.8,32.8,58700.0,32.83,32.88,32.8,32.8,58700.0
2012-11-19 10:10:00,32.8,32.84,32.79,32.81,23000.0,32.8,32.84,32.79,32.81,23000.0
2012-11-19 10:15:00,32.81,32.88,32.8,32.87,17200.0,32.81,32.88,32.8,32.87,17200.0
2012-11-19 10:20:00,32.87,32.9,32.83,32.86,30300.0,32.87,32.9,32.83,32.86,30300.0
2012-11-19 10:25:00,32.86,32.91,32.85,32.88,50000.0,32.86,32.91,32.85,32.88,50000.0
2012-11-19 10:30:00,32.88,32.89,32.84,32.87,39500.0,32.88,32.89,32.84,32.87,39500.0
2012-11-19 10:35:00,32.86,32.89,32.85,32.85,22900.0,32.86,32.89,32.85,32.85,22900.0
2012-11-19 10:40:00,32.86,32.91,32.86,32.9,19600.0,32.86,32.91,32.86,32.9,19600.0
2012-11-19 10:45:00,32.9,32.93,32.89,32.9,21800.0,32.9,32.93,32.89,32.9,21800.0
2012-11-19 10:50:00,32.91,32.91,32.87,32.87,22600.0,32.91,32.91,32.87,32.87,22600.0
2012-11-19 10:55:00,32.87,32.88,32.84,32.86,45900.0,32.87,32.88,32.84,32.86,45900.0
2012-11-19 11:00:00,32.87,32.89,32.83,32.84,20000.0,32.87,32.89,32.83,32.84,20000.0
2012-11-19 11:05:00,32.84,32.87,32.83,32.83,26200.0,32.84,32.87,32.83,32.83,26200.0
2012-11-19 11:10:00,32.83,32.86,32.83,32.85,25200.0,32.83,32.86,32.83,32.85,25200.0
2012-11-19 11:15:00,32.86,32.89,32.83,32.85,25900.0,32.86,32.89,32.83,32.85,25900.0
2012-11-19 11:20:00,32.85,32.89,32.85,32.89,15500.0,32.85,32.89,32.85,32.89,15500.0
2012-11-19 11:25:00,32.9,32.91,32.88,32.88,24800.0,32.9,32.91,32.88,32.88,24800.0
2012-11-19 11:30:00,32.89,32.89,32.87,32.89,7500.0,32.89,32.89,32.87,32.89,7500.0
2012-11-19 11:35:00,32.89,32.9,32.88,32.89,12600.0,32.89,32.9,32.88,32.89,12600.0
2012-11-19 11:40:00,32.89,32.91,32.88,32.91,4600.0,32.89,32.91,32.88,32.91,4600.0
2012-11-19 11:45:00,32.91,32.93,32.88,32.93,36700.0,32.91,32.93,32.88,32.93,36700.0
2012-11-19 11:50:00,32.93,32.94,32.92,32.93,12300.0,32.93,32.94,32.92,32.93,12300.0
2012-11-19 11:55:00,32.93,32.94,32.92,32.92,16900.0,32.93,32.94,32.92,32.92,16900.0
2012-11-19 12:00:00,32.92,32.95,32.91,32.92,23100.0,32.92,32.95,32.91,32.92,23100.0
2012-11-19 12:05:00,32.93,32.95,32.93,32.95,6300.0,32.93,32.95,32.93,32.95,6300.0
2012-11-19 12:10:00,32.95,32.96,32.93,32.94,28200.0,32.95,32.96,32.93,32.94,28200.0
2012-11-19 12:15:00,32.94,32.94,32.91,32.93,15100.0,32.94,32.94,32.91,32.93,15100.0
2012-11-19 12:20:00,32.93,32.95,32.93,32.93,12400.0,32.93,32.95,32.93,32.93,12400.0
2012-11-19 12:25:00,32.94,32.94,32.91,32.93,14700.0,32.94,32.94,32.91,32.93,14700.0
2012-11-19 12:30:00,32.93,32.94,32.92,32.93,20800.0,32.93,32.94,32.92,32.93,20800.0
2012-11-19 12:35:00,32.93,32.94,32.93,32.93,5300.0,32.93,32.94,32.93,32.93,5300.0
2012-11-19 12:40:00,32.93,32.94,32.93,32.93,7600.0,32.93,32.94,32.93,32.93,7600.0
2012-11-19 12:45:00,32.93,32.93,32.9,32.92,16900.0,32.93,32.93,32.9,32.92,16900.0
2012-11-19 12:50:00,32.91,32.92,32.9,32.91,8200.0,32.91,32.92,32.9,32.91,8200.0
2012-11-19 12:55:00,32.9,32.92,32.89,32.9,23100.0,32.9,32.92,32.89,32.9,23100.0
2012-11-19 13:00:00,32.91,32.91,32.87,32.9,52300.0,32.91,32.91,32.87,32.9,52300.0
2012-11-19 13:05:00,32.9,32.93,32.89,32.89,32000.0,32.9,32.93,32.89,32.89,32000.0
2012-11-19 13:10:00,32.88,32.89,32.87,32.87,18900.0,32.88,32.89,32.87,32.87,18900.0
2012-11-19 13:15:00,32.87,32.87,32.85,32.86,20100.0,32.87,32.87,32.85,32.86,20100.0
2012-11-19 13:20:00,32.86,32.86,32.83,32.85,16800.0,32.86,32.86,32.83,32.85,16800.0
2012-11-19 13:25:00,32.85,32.86,32.81,32.81,18000.0,32.85,32.86,32.81,32.81,18000.0
2012-11-19 13:30:00,32.82,32.84,32.82,32.84,14500.0,32.82,32.84,32.82,32.84,14500.0
2012-11-19 13:35:00,32.84,32.84,32.8,32.81,25500.0,32.84,32.84,32.8,32.81,25500.0
2012-11-19 13:40:00,32.8,32.82,32.79,32.82,13200.0,32.8,32.82,32.79,32.82,13200.0
2012-11-19 13:45:00,32.82,32.82,32.8,32.82,10000.0,32.82,32.82,32.8,32.82,10000.0
2012-11-19 13:50:00,32.81,32.87,32.8,32.87,14800.0,32.81,32.87,32.8,32.87,14800.0
2012-11-19 13:55:00,32.86,32.87,32.86,32.87,9200.0,32.86,32.87,32.86,32.87,9200.0
2012-11-19 14:00:00,32.87,32.9,32.86,32.89,13600.0,32.87,32.9,32.86,32.89,13600.0
2012-11-19 14:05:00,32.88,32.9,32.87,32.9,8300.0,32.88,32.9,32.87,32.9,8300.0
2012-11-19 14:10:00,32.9,32.92,32.89,32.91,10900.0,32.9,32.92,32.89,32.91,10900.0
2012-11-19 14:15:00,32.91,32.92,32.91,32.91,5000.0,32.91,32.92,32.91,32.91,5000.0
2012-11-19 14:20:00,32.91,32.92,32.9,32.91,12000.0,32.91,32.92,32.9,32.91,12000.0
2012-11-19 14:25:00,32.91,32.93,32.91,32.93,9800.0,32.91,32.93,32.91,32.93,9800.0
2012-11-19 14:30:00,32.93,32.94,32.92,32.92,18100.0,32.93,32.94,32.92,32.92,18100.0
2012-11-19 14:35:00,32.92,32.92,32.9,32.92,14200.0,32.92,32.92,32.9,32.92,14200.0
2012-11-19 14:40:00,32.92,32.95,32.91,32.94,18200.0,32.92,32.95,32.91,32.94,18200.0
2012-11-19 14:45:00,32.94,32.96,32.94,32.95,28300.0,32.94,32.96,32.94,32.95,28300.0
2012-11-19 14:50:00,32.94,32.95,32.91,32.92,38200.0,32.94,32.95,32.91,32.92,38200.0
2012-11-19 14:55:00,32.92,32.93,32.9,32.91,27000.0,32.92,32.93,32.9,32.91,27000.0
2012-11-19 15:00:00,32.9,32.9,32.88,32.9,14900.0,32.9,32.9,32.88,32.9,14900.0
2012-11-19 15:05:00,32.89,32.9,32.88,32.88,21200.0,32.89,32.9,32.88,32.88,21200.0
2012-11-19 15:10:00,32.87,32.92,32.87,32.91,23200.0,32.87,32.92,32.87,32.91,23200.0
2012-11-19 15:15:00,32.91,32.91,32.89,32.89,20400.0,32.91,32.91,32.89,32.89,20400.0
2012-11-19 15:20:00,32.89,32.93,32.89,32.93,29700.0,32.89,32.93,32.89,32.93,29700.0
2012-11-19 15:25:00,32.93,32.93,32.91,32.92,22000.0,32.93,32.93,32.91,32.92,22000.0
2012-11-19 15:30:00,32.93,32.96,32.92,32.96,36200.0,32.93,32.96,32.92,32.96,36200.0
2012-11-19 15:35:00,32.96,32.97,32.9,32.9,67000.0,32.96,32.97,32.9,32.9,67000.0
2012-11-19 15:40:00,32.9,32.92,32.87,32.87,47000.0,32.9,32.92,32.87,32.87,47000.0
2012-11-19 15:45:00,32.87,32.9,32.86,32.87,45800.0,32.87,32.9,32.86,32.87,45800.0
2012-11-19 15:50:00,32.87,32.93,32.87,32.93,221400.0,32.87,32.93,32.87,32.93,221400.0
2012-11-19 15:55:00,32.93,32.94,32.91,32.93,191600.0,32.93,32.94,32.91,32.93,191600.0
2012-11-20 09:30:00,32.8,32.91,32.59,32.82,72000.0,32.8,32.91,32.59,32.82,72000.0
2012-11-20 09:35:00,32.82,32.95,32.81,32.91,39300.0,32.82,32.95,32.81,32.91,39300.0
2012-11-20 09:40:00,32.91,32.92,32.82,32.9,18400.0,32.91,32.92,32.82,32.9,18400.0
2012-11-20 09:45:00,32.9,32.95,32.88,32.9,45800.0,32.9,32.95,32.88,32.9,45800.0
2012-11-20 09:50:00,32.9,32.9,32.84,32.86,21100.0,32.9,32.9,32.84,32.86,21100.0
2012-11-20 09:55:00,32.86,32.9,32.84,32.86,33800.0,32.86,32.9,32.84,32.86,33800.0
2012-11-20 10:00:00,32.86,32.87,32.82,32.83,19800.0,32.86,32.87,32.82,32.83,19800.0
2012-11-20 10:05:00,32.82,32.83,32.77,32.8,35800.0,32.82,32.83,32.77,32.8,35800.0
2012-11-20 10:10:00,32.81,32.86,32.8,32.85,16300.0,32.81,32.86,32.8,32.85,16300.0
2012-11-20 10:15:00,32.85,32.87,32.83,32.85,19500.0,32.85,32.87,32.83,32.85,19500.0
2012-11-20 10:20:00,32.84,32.86,32.83,32.84,17300.0,32.84,32.86,32.83,32.84,17300.0
2012-11-20 10:25:00,32.84,32.85,32.8,32.82,16700.0,32.84,32.85,32.8,32.82,16700.0
2012-11-20 10:30:00,32.81,32.86,32.81,32.86,35100.0,32.81,32.86,32.81,32.86,35100.0
2012-11-20 10:35:00,32.85,32.87,32.84,32.85,19900.0,32.85,32.87,32.84,32.85,19900.0
2012-11-20 10:40:00,32.84,32.87,32.83,32.84,19200.0,32.84,32.87,32.83,32.84,19200.0
2012-11-20 10:45:00,32.84,32.88,32.83,32.84,14400.0,32.84,32.88,32.83,32.84,14400.0
2012-11-20 10:50:00,32.84,32.85,32.82,32.84,12400.0,32.84,32.85,32.82,32.84,12400.0
2012-11-20 10:55:00,32.84,32.86,32.82,32.83,21400.0,32.84,32.86,32.82,32.83,21400.0
2012-11-20 11:00:00,32.83,32.83,32.8,32.81,21900.0,32.83,32.83,32.8,32.81,21900.0
2012-11-20 11:05:00,32.82,32.83,32.79,32.8,12700.0,32.82,32.83,32.79,32.8,12700.0
2012-11-20 11:10:00,32.8,32.81,32.8,32.81,6100.0,32.8,32.81,32.8,32.81,6100.0
2012-11-20 11:15:00,32.81,32.82,32.8,32.81,8300.0,32.81,32.82,32.8,32.81,8300.0
2012-11-20 11:20:00,32.81,32.86,32.81,32.85,18000.0,32.81,32.86,32.81,32.85,18000.0
2012-11-20 11:25:00,32.86,32.88,32.84,32.85,17500.0,32.86,32.88,32.84,32.85,17500.0
2012-11-20 11:30:00,32.85,32.85,32.82,32.83,7800.0,32.85,32.85,32.82,32.83,7800.0
2012-11-20 11:35:00,32.83,32.84,32.8,32.81,21900.0,32.83,32.84,32.8,32.81,21900.0
2012-11-20 11:40:00,32.81,32.84,32.8,32.84,12400.0,32.81,32.84,32.8,32.84,12400.0
2012-11-20 11:45:00,32.85,32.85,32.82,32.83,7400.0,32.85,32.85,32.82,32.83,7400.0
2012-11-20 11:50:00,32.83,32.88,32.82,32.87,13600.0,32.83,32.88,32.82,32.87,13600.0
2012-11-20 11:55:00,32.87,32.87,32.84,32.85,23300.0,32.87,32.87,32.84,32.85,23300.0
2012-11-20 12:00:00,32.84,32.88,32.84,32.87,12900.0,32.84,32.88,32.84,32.87,12900.0
2012-11-20 12:05:00,32.86,32.86,32.84,32.84,12300.0,32.86,32.86,32.84,32.84,12300.0
2012-11-20 12:10:00,32.84,32.85,32.83,32.84,14900.0,32.84,32.85,32.83,32.84,14900.0
2012-11-20 12:15:00,32.84,32.84,32.8,32.8,13700.0,32.84,32.84,32.8,32.8,13700.0
2012-11-20 12:20:00,32.79,32.83,32.79,32.83,21900.0,32.79,32.83,32.79,32.83,21900.0
2012-11-20 12:25:00,32.81,32.82,32.77,32.79,34200.0,32.81,32.82,32.77,32.79,34200.0
2012-11-20 12:30:00,32.79,32.8,32.78,32.8,16000.0,32.79,32.8,32.78,32.8,16000.0
2012-11-20 12:35:00,32.8,32.8,32.77,32.78,14300.0,32.8,32.8,32.77,32.78,14300.0
2012-11-20 12:40:00,32.79,32.81,32.77,32.8,9500.0,32.79,32.81,32.77,32.8,9500.0
2012-11-20 12:45:00,32.8,32.82,32.79,32.81,15200.0,32.8,32.82,32.79,32.81,15200.0
2012-11-20 12:50:00,32.81,32.81,32.79,32.8,4300.0,32.81,32.81,32.79,32.8,4300.0
2012-11-20 12:55:00,32.8,32.82,32.8,32.8,11800.0,32.8,32.82,32.8,32.8,11800.0
2012-11-20 13:00:00,32.8,32.8,32.7,32.71,27600.0,32.8,32.8,32.7,32.71,27600.0
2012-11-20 13:05:00,32.71,32.73,32.67,32.67,34600.0,32.71,32.73,32.67,32.67,34600.0
2012-11-20 13:10:00,32.66,32.66,32.62,32.65,60400.0,32.66,32.66,32.62,32.65,60400.0
2012-11-20 13:15:00,32.65,32.67,32.63,32.63,29000.0,32.65,32.67,32.63,32.63,29000.0
2012-11-20 13:20:00,32.63,32.65,32.61,32.63,18800.0,32.63,32.65,32.61,32.63,18800.0
2012-11-20 13:25:00,32.63,32.63,32.54,32.55,38300.0,32.63,32.63,32.54,32.55,38300.0
2012-11-20 13:30:00,32.55,32.58,32.55,32.58,19300.0,32.55,32.58,32.55,32.58,19300.0
2012-11-20 13:35:00,32.57,32.59,32.56,32.57,23800.0,32.57,32.59,32.56,32.57,23800.0
2012-11-20 13:40:00,32.57,32.58,32.53,32.54,46000.0,32.57,32.58,32.53,32.54,46000.0
2012-11-20 13:45:00,32.54,32.56,32.52,32.54,28400.0,32.54,32.56,32.52,32.54,28400.0
2012-11-20 13:50:00,32.54,32.58,32.53,32.58,21800.0,32.54,32.58,32.53,32.58,21800.0
2012-11-20 13:55:00,32.59,32.61,32.56,32.61,18200.0,32.59,32.61,32.56,32.61,18200.0
2012-11-20 14:00:00,32.61,32.62,32.59,32.62,14200.0,32.61,32.62,32.59,32.62,14200.0
2012-11-20 14:05:00,32.62,32.63,32.61,32.61,12700.0,32.62,32.63,32.61,32.61,12700.0
2012-11-20 14:10:00,32.61,32.66,32.61,32.64,43600.0,32.61,32.66,32.61,32.64,43600.0
2012-11-20 14:15:00,32.65,32.68,32.65,32.65,14500.0,32.65,32.68,32.65,32.65,14500.0
2012-11-20 14:20:00,32.64,32.66,32.63,32.64,13500.0,32.64,32.66,32.63,32.64,13500.0
2012-11-20 14:25:00,32.64,32.67,32.64,32.64,37000.0,32.64,32.67,32.64,32.64,37000.0
2012-11-20 14:30:00,32.64,32.66,32.64,32.65,12300.0,32.64,32.66,32.64,32.65,12300.0
2012-11-20 14:35:00,32.65,32.65,32.58,32.59,25700.0,32.65,32.65,32.58,32.59,25700.0
2012-11-20 14:40:00,32.59,32.61,32.59,32.59,11700.0,32.59,32.61,32.59,32.59,11700.0
2012-11-20 14:45:00,32.59,32.61,32.58,32.59,18900.0,32.59,32.61,32.58,32.59,18900.0
2012-11-20 14:50:00,32.6,32.63,32.59,32.62,11900.0,32.6,32.63,32.59,32.62,11900.0
2012-11-20 14:55:00,32.62,32.62,32.59,32.62,14100.0,32.62,32.62,32.59,32.62,14100.0
2012-11-20 15:00:00,32.62,32.66,32.62,32.66,14200.0,32.62,32.66,32.62,32.66,14200.0
2012-11-20 15:05:00,32.67,32.69,32.65,32.69,11700.0,32.67,32.69,32.65,32.69,11700.0
2012-11-20 15:10:00,32.68,32.69,32.66,32.66,25100.0,32.68,32.69,32.66,32.66,25100.0
2012-11-20 15:15:00,32.66,32.66,32.61,32.62,28800.0,32.66,32.66,32.61,32.62,28800.0
2012-11-20 15:20:00,32.62,32.62,32.59,32.61,27900.0,32.62,32.62,32.59,32.61,27900.0
2012-11-20 15:25:00,32.61,32.61,32.6,32.6,12300.0,32.61,32.61,32.6,32.6,12300.0
2012-11-20 15:30:00,32.61,32.65,32.6,32.64,42900.0,32.61,32.65,32.6,32.64,42900.0
2012-11-20 15:35:00,32.64,32.65,32.61,32.62,25800.0,32.64,32.65,32.61,32.62,25800.0
2012-11-20 15:40:00,32.62,32.63,32.6,32.6,34400.0,32.62,32.63,32.6,32.6,34400.0
2012-11-20 15:45:00,32.6,32.66,32.6,32.65,46500.0,32.6,32.66,32.6,32.65,46500.0
2012-11-20 15:50:00,32.64,32.66,32.6,32.66,165200.0,32.64,32.66,32.6,32.66,165200.0
2012-11-20 15:55:00,32.66,32.67,32.6,32.65,176300.0,32.66,32.67,32.6,32.65,176300.0
2012-11-21 09:30:00,32.75,32.8,32.53,32.76,26600.0,32.75,32.8,32.53,32.76,26600.0
2012-11-21 09:35:00,32.78,32.91,32.75,32.89,40000.0,32.78,32.91,32.75,32.89,40000.0
2012-11-21 09:40:00,32.89,32.98,32.87,32.9,60300.0,32.89,32.98,32.87,32.9,60300.0
2012-11-21 09:45:00,32.9,32.92,32.82,32.9,35200.0,32.9,32.92,32.82,32.9,35200.0
2012-11-21 09:50:00,32.89,32.9,32.83,32.89,26900.0,32.89,32.9,32.83,32.89,26900.0
2012-11-21 09:55:00,32.87,32.93,32.87,32.92,10600.0,32.87,32.93,32.87,32.92,10600.0
2012-11-21 10:00:00,32.91,32.94,32.89,32.9,16400.0,32.91,32.94,32.89,32.9,16400.0
2012-11-21 10:05:00,32.9,32.9,32.86,32.87,25200.0,32.9,32.9,32.86,32.87,25200.0
2012-11-21 10:10:00,32.86,32.86,32.8,32.81,45700.0,32.86,32.86,32.8,32.81,45700.0
2012-11-21 10:15:00,32.81,32.86,32.8,32.85,19000.0,32.81,32.86,32.8,32.85,19000.0
2012-11-21 10:20:00,32.84,32.9,32.84,32.88,15900.0,32.84,32.9,32.84,32.88,15900.0
2012-11-21 10:25:00,32.87,32.87,32.79,32.85,29700.0,32.87,32.87,32.79,32.85,29700.0
2012-11-21 10:30:00,32.86,32.87,32.84,32.86,11600.0,32.86,32.87,32.84,32.86,11600.0
2012-11-21 10:35:00,32.86,32.86,32.82,32.82,17400.0,32.86,32.86,32.82,32.82,17400.0
2012-11-21 10:40:00,32.81,32.82,32.77,32.8,16600.0,32.81,32.82,32.77,32.8,16600.0
2012-11-21 10:45:00,32.8,32.82,32.75,32.77,26400.0,32.8,32.82,32.75,32.77,26400.0
2012-11-21 10:50:00,32.76,32.83,32.76,32.83,18900.0,32.76,32.83,32.76,32.83,18900.0
2012-11-21 10:55:00,32.82,32.83,32.79,32.83,21100.0,32.82,32.83,32.79,32.83,21100.0
2012-11-21 11:00:00,32.84,32.86,32.84,32.86,13500.0,32.84,32.86,32.84,32.86,13500.0
2012-11-21 11:05:00,32.86,32.91,32.85,32.9,40100.0,32.86,32.91,32.85,32.9,40100.0
2012-11-21 11:10:00,32.88,32.92,32.88,32.89,17700.0,32.88,32.92,32.88,32.89,17700.0
2012-11-21 11:15:00,32.9,32.9,32.88,32.88,7300.0,32.9,32.9,32.88,32.88,7300.0
2012-11-21 11:20:00,32.88,32.92,32.88,32.92,21300.0,32.88,32.92,32.88,32.92,21300.0
2012-11-21 11:25:00,32.92,32.96,32.91,32.94,35800.0,32.92,32.96,32.91,32.94,35800.0
2012-11-21 11:30:00,32.93,32.95,32.92,32.93,16400.0,32.93,32.95,32.92,32.93,16400.0
2012-11-21 11:35:00,32.92,32.95,32.92,32.95,5600.0,32.92,32.95,32.92,32.95,5600.0
2012-11-21 11:40:00,32.94,32.94,32.92,32.93,8300.0,32.94,32.94,32.92,32.93,8300.0
2012-11-21 11:45:00,32.93,32.94,32.88,32.89,18300.0,32.93,32.94,32.88,32.89,18300.0
2012-11-21 11:50:00,32.9,32.91,32.88,32.88,9000.0,32.9,32.91,32.88,32.88,9000.0
2012-11-21 11:55:00,32.88,32.9,32.87,32.87,9600.0,32.88,32.9,32.87,32.87,9600.0
2012-11-21 12:00:00,32.88,32.89,32.86,32.86,6600.0,32.88,32.89,32.86,32.86,6600.0
2012-11-21 12:05:00,32.86,32.89,32.86,32.87,9600.0,32.86,32.89,32.86,32.87,9600.0
2012-11-21 12:10:00,32.87,32.9,32.86,32.9,8500.0,32.87,32.9,32.86,32.9,8500.0
2012-11-21 12:15:00,32.9,32.91,32.89,32.9,7900.0,32.9,32.91,32.89,32.9,7900.0
2012-11-21 12:20:00,32.89,32.91,32.89,32.91,6400.0,32.89,32.91,32.89,32.91,6400.0
2012-11-21 12:25:00,32.91,32.92,32.9,32.9,14500.0,32.91,32.92,32.9,32.9,14500.0
2012-11-21 12:30:00,32.89,32.9,32.88,32.9,6800.0,32.89,32.9,32.88,32.9,6800.0
2012-11-21 12:35:00,32.9,32.9,32.89,32.9,11700.0,32.9,32.9,32.89,32.9,11700.0
2012-11-21 12:40:00,32.9,32.92,32.88,32.9,20700.0,32.9,32.92,32.88,32.9,20700.0
2012-11-21 12:45:00,32.9,32.91,32.87,32.89,47600.0,32.9,32.91,32.87,32.89,47600.0
2012-11-21 12:50:00,32.88,32.9,32.88,32.89,12700.0,32.88,32.9,32.88,32.89,12700.0
2012-11-21 12:55:00,32.89,32.91,32.87,32.9,25400.0,32.89,32.91,32.87,32.9,25400.0
2012-11-21 13:00:00,32.9,32.91,32.88,32.88,13100.0,32.9,32.91,32.88,32.88,13100.0
2012-11-21 13:05:00,32.87,32.89,32.87,32.88,4100.0,32.87,32.89,32.87,32.88,4100.0
2012-11-21 13:10:00,32.88,32.9,32.88,32.88,10100.0,32.88,32.9,32.88,32.88,10100.0
2012-11-21 13:15:00,32.87,32.88,32.83,32.84,21100.0,32.87,32.88,32.83,32.84,21100.0
2012-11-21 13:20:00,32.84,32.84,32.82,32.83,8200.0,32.84,32.84,32.82,32.83,8200.0
2012-11-21 13:25:00,32.83,32.87,32.83,32.85,6000.0,32.83,32.87,32.83,32.85,6000.0
2012-11-21 13:30:00,32.85,32.88,32.85,32.86,8600.0,32.85,32.88,32.85,32.86,8600.0
2012-11-21 13:35:00,32.87,32.89,32.87,32.89,4700.0,32.87,32.89,32.87,32.89,4700.0
2012-11-21 13:40:00,32.89,32.89,32.88,32.88,7200.0,32.89,32.89,32.88,32.88,7200.0
2012-11-21 13:45:00,32.88,32.9,32.88,32.88,7200.0,32.88,32.9,32.88,32.88,7200.0
2012-11-21 13:50:00,32.87,32.91,32.87,32.91,13000.0,32.87,32.91,32.87,32.91,13000.0
2012-11-21 13:55:00,32.9,32.91,32.88,32.89,7300.0,32.9,32.91,32.88,32.89,7300.0
2012-11-21 14:00:00,32.89,32.9,32.88,32.9,12000.0,32.89,32.9,32.88,32.9,12000.0
2012-11-21 14:05:00,32.9,32.91,32.89,32.89,21800.0,32.9,32.91,32.89,32.89,21800.0
2012-11-21 14:10:00,32.9,32.9,32.89,32.9,500.0,32.9,32.9,32.89,32.9,500.0
2012-11-21 14:15:00,32.9,32.91,32.87,32.87,19400.0,32.9,32.91,32.87,32.87,19400.0
2012-11-21 14:20:00,32.87,32.89,32.86,32.88,8100.0,32.87,32.89,32.86,32.88,8100.0
2012-11-21 14:25:00,32.88,32.91,32.87,32.9,15100.0,32.88,32.91,32.87,32.9,15100.0
2012-11-21 14:30:00,32.9,32.92,32.89,32.91,13800.0,32.9,32.92,32.89,32.91,13800.0
2012-11-21 14:35:00,32.92,32.92,32.9,32.9,20000.0,32.92,32.92,32.9,32.9,20000.0
2012-11-21 14:40:00,32.9,32.91,32.89,32.89,10000.0,32.9,32.91,32.89,32.89,10000.0
2012-11-21 14:45:00,32.9,32.9,32.89,32.9,5600.0,32.9,32.9,32.89,32.9,5600.0
2012-11-21 14:50:00,32.9,32.9,32.89,32.9,8100.0,32.9,32.9,32.89,32.9,8100.0
2012-11-21 14:55:00,32.9,32.9,32.88,32.88,11300.0,32.9,32.9,32.88,32.88,11300.0
2012-11-21 15:00:00,32.89,32.9,32.88,32.9,11100.0,32.89,32.9,32.88,32.9,11100.0
2012-11-21 15:05:00,32.9,32.9,32.88,32.89,11000.0,32.9,32.9,32.88,32.89,11000.0
2012-11-21 15:10:00,32.89,32.9,32.88,32.89,5600.0,32.89,32.9,32.88,32.89,5600.0
2012-11-21 15:15:00,32.9,32.91,32.89,32.9,15300.0,32.9,32.91,32.89,32.9,15300.0
2012-11-21 15:20:00,32.9,32.9,32.85,32.86,18600.0,32.9,32.9,32.85,32.86,18600.0
2012-11-21 15:25:00,32.86,32.86,32.79,32.83,25300.0,32.86,32.86,32.79,32.83,25300.0
2012-11-21 15:30:00,32.83,32.84,32.82,32.84,14300.0,32.83,32.84,32.82,32.84,14300.0
2012-11-21 15:35:00,32.84,32.89,32.84,32.89,20000.0,32.84,32.89,32.84,32.89,20000.0
2012-11-21 15:40:00,32.89,32.91,32.88,32.89,28900.0,32.89,32.91,32.88,32.89,28900.0
2012-11-21 15:45:00,32.89,32.91,32.86,32.86,37600.0,32.89,32.91,32.86,32.86,37600.0
2012-11-21 15:50:00,32.87,32.87,32.84,32.87,43700.0,32.87,32.87,32.84,32.87,43700.0
2012-11-21 15:55:00,32.86,32.87,32.82,32.84,122300.0,32.86,32.87,32.82,32.84,122300.0
2012-11-23 09:30:00,33.04,33.12,32.99,33.09,62600.0,33.04,33.12,32.99,33.09,62600.0
2012-11-23 09:35:00,33.1,33.24,33.1,33.18,49400.0,33.1,33.24,33.1,33.18,49400.0
2012-11-23 09:40:00,33.18,33.25,33.15,33.21,32400.0,33.18,33.25,33.15,33.21,32400.0
2012-11-23 09:45:00,33.2,33.28,33.2,33.27,47000.0,33.2,33.28,33.2,33.27,47000.0
2012-11-23 09:50:00,33.27,33.3,33.24,33.3,28400.0,33.27,33.3,33.24,33.3,28400.0
2012-11-23 09:55:00,33.3,33.32,33.27,33.3,33500.0,33.3,33.32,33.27,33.3,33500.0
2012-11-23 10:00:00,33.3,33.35,33.3,33.31,37300.0,33.3,33.35,33.3,33.31,37300.0
2012-11-23 10:05:00,33.32,33.33,33.29,33.32,18000.0,33.32,33.33,33.29,33.32,18000.0
2012-11-23 10:10:00,33.32,33.34,33.3,33.3,39400.0,33.32,33.34,33.3,33.3,39400.0
2012-11-23 10:15:00,33.3,33.34,33.3,33.33,60200.0,33.3,33.34,33.3,33.33,60200.0
2012-11-23 10:20:00,33.33,33.39,33.32,33.39,58700.0,33.33,33.39,33.32,33.39,58700.0
2012-11-23 10:25:00,33.38,33.43,33.38,33.39,50500.0,33.38,33.43,33.38,33.39,50500.0
2012-11-23 10:30:00,33.39,33.43,33.37,33.41,34500.0,33.39,33.43,33.37,33.41,34500.0
2012-11-23 10:35:00,33.41,33.42,33.39,33.4,18600.0,33.41,33.42,33.39,33.4,18600.0
2012-11-23 10:40:00,33.41,33.42,33.39,33.39,14200.0,33.41,33.42,33.39,33.39,14200.0
2012-11-23 10:45:00,33.39,33.39,33.32,33.34,16100.0,33.39,33.39,33.32,33.34,16100.0
2012-11-23 10:50:00,33.33,33.38,33.33,33.35,24500.0,33.33,33.38,33.33,33.35,24500.0
2012-11-23 10:55:00,33.35,33.37,33.33,33.37,29500.0,33.35,33.37,33.33,33.37,29500.0
2012-11-23 11:00:00,33.36,33.36,33.3,33.31,30100.0,33.36,33.36,33.3,33.31,30100.0
2012-11-23 11:05:00,33.32,33.34,33.32,33.33,12700.0,33.32,33.34,33.32,33.33,12700.0
2012-11-23 11:10:00,33.32,33.36,33.32,33.35,7600.0,33.32,33.36,33.32,33.35,7600.0
2012-11-23 11:15:00,33.35,33.35,33.32,33.34,16900.0,33.35,33.35,33.32,33.34,16900.0
2012-11-23 11:20:00,33.35,33.37,33.34,33.34,16700.0,33.35,33.37,33.34,33.34,16700.0
2012-11-23 11:25:00,33.35,33.36,33.34,33.35,11800.0,33.35,33.36,33.34,33.35,11800.0
2012-11-23 11:30:00,33.36,33.38,33.34,33.35,43900.0,33.36,33.38,33.34,33.35,43900.0
2012-11-23 11:35:00,33.36,33.36,33.34,33.35,2500.0,33.36,33.36,33.34,33.35,2500.0
2012-11-23 11:40:00,33.35,33.36,33.34,33.35,12000.0,33.35,33.36,33.34,33.35,12000.0
2012-11-23 11:45:00,33.35,33.36,33.34,33.35,15400.0,33.35,33.36,33.34,33.35,15400.0
2012-11-23 11:50:00,33.35,33.35,33.33,33.33,4900.0,33.35,33.35,33.33,33.33,4900.0
2012-11-23 11:55:00,33.34,33.35,33.31,33.32,41000.0,33.34,33.35,33.31,33.32,41000.0
2012-11-23 12:00:00,33.32,33.38,33.31,33.36,110200.0,33.32,33.38,33.31,33.36,110200.0
2012-11-23 12:05:00,33.36,33.4,33.35,33.35,63400.0,33.36,33.4,33.35,33.35,63400.0
2012-11-23 12:10:00,33.35,33.35,33.28,33.28,15700.0,33.35,33.35,33.28,33.28,15700.0
2012-11-23 12:15:00,33.29,33.29,33.27,33.28,12300.0,33.29,33.29,33.27,33.28,12300.0
2012-11-23 12:20:00,33.28,33.29,33.25,33.25,19900.0,33.28,33.29,33.25,33.25,19900.0
2012-11-23 12:25:00,33.25,33.27,33.24,33.26,8800.0,33.25,33.27,33.24,33.26,8800.0
2012-11-23 12:30:00,33.27,33.31,33.26,33.31,11600.0,33.27,33.31,33.26,33.31,11600.0
2012-11-23 12:35:00,33.31,33.37,33.31,33.36,29800.0,33.31,33.37,33.31,33.36,29800.0
2012-11-23 12:40:00,33.37,33.4,33.34,33.4,23000.0,33.37,33.4,33.34,33.4,23000.0
2012-11-23 12:45:00,33.4,33.41,33.36,33.36,28900.0,33.4,33.41,33.36,33.36,28900.0
2012-11-23 12:50:00,33.36,33.39,33.36,33.39,27000.0,33.36,33.39,33.36,33.39,27000.0
2012-11-23 12:55:00,33.39,33.41,33.38,33.4,101500.0,33.39,33.41,33.38,33.4,101500.0
2012-11-26 09:30:00,33.22,33.33,33.1,33.27,63900.0,33.22,33.33,33.1,33.27,63900.0
2012-11-26 09:35:00,33.27,33.27,33.17,33.21,57400.0,33.27,33.27,33.17,33.21,57400.0
2012-11-26 09:40:00,33.23,33.32,33.21,33.29,26200.0,33.23,33.32,33.21,33.29,26200.0
2012-11-26 09:45:00,33.29,33.3,33.25,33.25,63000.0,33.29,33.3,33.25,33.25,63000.0
2012-11-26 09:50:00,33.27,33.32,33.26,33.31,36900.0,33.27,33.32,33.26,33.31,36900.0
2012-11-26 09:55:00,33.31,33.32,33.26,33.27,36100.0,33.31,33.32,33.26,33.27,36100.0
2012-11-26 10:00:00,33.28,33.31,33.24,33.28,23200.0,33.28,33.31,33.24,33.28,23200.0
2012-11-26 10:05:00,33.29,33.29,33.25,33.26,15300.0,33.29,33.29,33.25,33.26,15300.0
2012-11-26 10:10:00,33.26,33.27,33.23,33.25,19300.0,33.26,33.27,33.23,33.25,19300.0
2012-11-26 10:15:00,33.25,33.27,33.23,33.25,22200.0,33.25,33.27,33.23,33.25,22200.0
2012-11-26 10:20:00,33.25,33.26,33.2,33.2,25300.0,33.25,33.26,33.2,33.2,25300.0
2012-11-26 10:25:00,33.21,33.26,33.2,33.24,18700.0,33.21,33.26,33.2,33.24,18700.0
2012-11-26 10:30:00,33.23,33.26,33.22,33.25,44200.0,33.23,33.26,33.22,33.25,44200.0
2012-11-26 10:35:00,33.24,33.28,33.24,33.28,6800.0,33.24,33.28,33.24,33.28,6800.0
2012-11-26 10:40:00,33.27,33.32,33.27,33.3,16500.0,33.27,33.32,33.27,33.3,16500.0
2012-11-26 10:45:00,33.3,33.32,33.29,33.29,21400.0,33.3,33.32,33.29,33.29,21400.0
2012-11-26 10:50:00,33.28,33.29,33.27,33.27,8600.0,33.28,33.29,33.27,33.27,8600.0
2012-11-26 10:55:00,33.26,33.27,33.18,33.19,33200.0,33.26,33.27,33.18,33.19,33200.0
2012-11-26 11:00:00,33.2,33.2,33.13,33.13,49700.0,33.2,33.2,33.13,33.13,49700.0
2012-11-26 11:05:00,33.15,33.17,33.13,33.14,14600.0,33.15,33.17,33.13,33.14,14600.0
2012-11-26 11:10:00,33.13,33.16,33.13,33.16,20700.0,33.13,33.16,33.13,33.16,20700.0
2012-11-26 11:15:00,33.16,33.16,33.14,33.15,9100.0,33.16,33.16,33.14,33.15,9100.0
2012-11-26 11:20:00,33.15,33.16,33.11,33.13,6900.0,33.15,33.16,33.11,33.13,6900.0
2012-11-26 11:25:00,33.13,33.14,33.09,33.14,24500.0,33.13,33.14,33.09,33.14,24500.0
2012-11-26 11:30:00,33.13,33.15,33.13,33.15,2300.0,33.13,33.15,33.13,33.15,2300.0
2012-11-26 11:35:00,33.15,33.15,33.14,33.15,5600.0,33.15,33.15,33.14,33.15,5600.0
2012-11-26 11:40:00,33.14,33.17,33.14,33.16,3800.0,33.14,33.17,33.14,33.16,3800.0
2012-11-26 11:45:00,33.17,33.19,33.15,33.18,8200.0,33.17,33.19,33.15,33.18,8200.0
2012-11-26 11:50:00,33.18,33.2,33.17,33.18,15300.0,33.18,33.2,33.17,33.18,15300.0
2012-11-26 11:55:00,33.18,33.2,33.18,33.2,9100.0,33.18,33.2,33.18,33.2,9100.0
2012-11-26 12:00:00,33.2,33.2,33.18,33.18,4600.0,33.2,33.2,33.18,33.18,4600.0
2012-11-26 12:05:00,33.18,33.19,33.15,33.18,101500.0,33.18,33.19,33.15,33.18,101500.0
2012-11-26 12:10:00,33.18,33.2,33.16,33.19,44300.0,33.18,33.2,33.16,33.19,44300.0
2012-11-26 12:15:00,33.2,33.2,33.18,33.19,15700.0,33.2,33.2,33.18,33.19,15700.0
2012-11-26 12:20:00,33.19,33.19,33.17,33.17,5000.0,33.19,33.19,33.17,33.17,5000.0
2012-11-26 12:25:00,33.18,33.18,33.16,33.17,12000.0,33.18,33.18,33.16,33.17,12000.0
2012-11-26 12:30:00,33.17,33.18,33.13,33.13,6700.0,33.17,33.18,33.13,33.13,6700.0
2012-11-26 12:35:00,33.13,33.15,33.12,33.14,10100.0,33.13,33.15,33.12,33.14,10100.0
2012-11-26 12:40:00,33.13,33.17,33.12,33.17,12900.0,33.13,33.17,33.12,33.17,12900.0
2012-11-26 12:45:00,33.17,33.17,33.16,33.17,22200.0,33.17,33.17,33.16,33.17,22200.0
2012-11-26 12:50:00,33.17,33.18,33.16,33.18,15800.0,33.17,33.18,33.16,33.18,15800.0
2012-11-26 12:55:00,33.18,33.18,33.15,33.17,15000.0,33.18,33.18,33.15,33.17,15000.0
2012-11-26 13:00:00,33.17,33.18,33.15,33.16,12300.0,33.17,33.18,33.15,33.16,12300.0
2012-11-26 13:05:00,33.16,33.17,33.15,33.16,6600.0,33.16,33.17,33.15,33.16,6600.0
2012-11-26 13:10:00,33.15,33.16,33.14,33.16,9300.0,33.15,33.16,33.14,33.16,9300.0
2012-11-26 13:15:00,33.16,33.19,33.16,33.16,49400.0,33.16,33.19,33.16,33.16,49400.0
2012-11-26 13:20:00,33.18,33.18,33.16,33.16,43200.0,33.18,33.18,33.16,33.16,43200.0
2012-11-26 13:25:00,33.16,33.18,33.15,33.18,11300.0,33.16,33.18,33.15,33.18,11300.0
2012-11-26 13:30:00,33.17,33.18,33.17,33.18,11800.0,33.17,33.18,33.17,33.18,11800.0
2012-11-26 13:35:00,33.18,33.19,33.17,33.17,12200.0,33.18,33.19,33.17,33.17,12200.0
2012-11-26 13:40:00,33.16,33.17,33.14,33.16,13700.0,33.16,33.17,33.14,33.16,13700.0
2012-11-26 13:45:00,33.16,33.17,33.15,33.16,16700.0,33.16,33.17,33.15,33.16,16700.0
2012-11-26 13:50:00,33.16,33.18,33.16,33.17,4700.0,33.16,33.18,33.16,33.17,4700.0
2012-11-26 13:55:00,33.17,33.17,33.16,33.17,4500.0,33.17,33.17,33.16,33.17,4500.0
2012-11-26 14:00:00,33.16,33.16,33.11,33.13,21500.0,33.16,33.16,33.11,33.13,21500.0
2012-11-26 14:05:00,33.13,33.15,33.12,33.13,11700.0,33.13,33.15,33.12,33.13,11700.0
2012-11-26 14:10:00,33.14,33.15,33.12,33.12,6300.0,33.14,33.15,33.12,33.12,6300.0
2012-11-26 14:15:00,33.12,33.14,33.12,33.12,5300.0,33.12,33.14,33.12,33.12,5300.0
2012-11-26 14:20:00,33.12,33.12,33.09,33.1,21800.0,33.12,33.12,33.09,33.1,21800.0
2012-11-26 14:25:00,33.09,33.1,33.05,33.07,32400.0,33.09,33.1,33.05,33.07,32400.0
2012-11-26 14:30:00,33.07,33.1,33.07,33.1,12400.0,33.07,33.1,33.07,33.1,12400.0
2012-11-26 14:35:00,33.11,33.15,33.11,33.15,13600.0,33.11,33.15,33.11,33.15,13600.0
2012-11-26 14:40:00,33.15,33.16,33.14,33.15,6500.0,33.15,33.16,33.14,33.15,6500.0
2012-11-26 14:45:00,33.16,33.18,33.15,33.18,5500.0,33.16,33.18,33.15,33.18,5500.0
2012-11-26 14:50:00,33.18,33.19,33.17,33.19,34100.0,33.18,33.19,33.17,33.19,34100.0
2012-11-26 14:55:00,33.19,33.24,33.19,33.23,22600.0,33.19,33.24,33.19,33.23,22600.0
2012-11-26 15:00:00,33.23,33.23,33.22,33.23,18100.0,33.23,33.23,33.22,33.23,18100.0
2012-11-26 15:05:00,33.23,33.23,33.22,33.23,14400.0,33.23,33.23,33.22,33.23,14400.0
2012-11-26 15:10:00,33.23,33.24,33.22,33.24,14000.0,33.23,33.24,33.22,33.24,14000.0
2012-11-26 15:15:00,33.23,33.25,33.21,33.23,55500.0,33.23,33.25,33.21,33.23,55500.0
2012-11-26 15:20:00,33.23,33.25,33.23,33.25,18200.0,33.23,33.25,33.23,33.25,18200.0
2012-11-26 15:25:00,33.25,33.26,33.24,33.25,39400.0,33.25,33.26,33.24,33.25,39400.0
2012-11-26 15:30:00,33.25,33.26,33.22,33.24,39600.0,33.25,33.26,33.22,33.24,39600.0
2012-11-26 15:35:00,33.25,33.25,33.24,33.25,8300.0,33.25,33.25,33.24,33.25,8300.0
2012-11-26 15:40:00,33.24,33.27,33.24,33.27,48900.0,33.24,33.27,33.24,33.27,48900.0
2012-11-26 15:45:00,33.27,33.27,33.25,33.26,45500.0,33.27,33.27,33.25,33.26,45500.0
2012-11-26 15:50:00,33.27,33.29,33.26,33.28,96700.0,33.27,33.29,33.26,33.28,96700.0
2012-11-26 15:55:00,33.28,33.3,33.27,33.29,165900.0,33.28,33.3,33.27,33.29,165900.0
2012-11-27 09:30:00,33.19,33.59,33.19,33.55,124000.0,33.19,33.59,33.19,33.55,124000.0
2012-11-27 09:35:00,33.53,33.54,33.44,33.46,44300.0,33.53,33.54,33.44,33.46,44300.0
2012-11-27 09:40:00,33.46,33.48,33.42,33.48,17800.0,33.46,33.48,33.42,33.48,17800.0
2012-11-27 09:45:00,33.48,33.51,33.43,33.49,32800.0,33.48,33.51,33.43,33.49,32800.0
2012-11-27 09:50:00,33.5,33.52,33.48,33.49,19700.0,33.5,33.52,33.48,33.49,19700.0
2012-11-27 09:55:00,33.48,33.49,33.45,33.45,14000.0,33.48,33.49,33.45,33.45,14000.0
2012-11-27 10:00:00,33.45,33.46,33.35,33.35,34000.0,33.45,33.46,33.35,33.35,34000.0
2012-11-27 10:05:00,33.35,33.37,33.34,33.34,23600.0,33.35,33.37,33.34,33.34,23600.0
2012-11-27 10:10:00,33.36,33.38,33.33,33.34,29100.0,33.36,33.38,33.33,33.34,29100.0
2012-11-27 10:15:00,33.33,33.33,33.3,33.31,36400.0,33.33,33.33,33.3,33.31,36400.0
2012-11-27 10:20:00,33.32,33.34,33.27,33.3,22400.0,33.32,33.34,33.27,33.3,22400.0
2012-11-27 10:25:00,33.31,33.33,33.27,33.3,15900.0,33.31,33.33,33.27,33.3,15900.0
2012-11-27 10:30:00,33.3,33.3,33.26,33.29,18400.0,33.3,33.3,33.26,33.29,18400.0
2012-11-27 10:35:00,33.29,33.33,33.27,33.29,21600.0,33.29,33.33,33.27,33.29,21600.0
2012-11-27 10:40:00,33.29,33.29,33.23,33.23,15700.0,33.29,33.29,33.23,33.23,15700.0
2012-11-27 10:45:00,33.23,33.3,33.23,33.27,17900.0,33.23,33.3,33.23,33.27,17900.0
2012-11-27 10:50:00,33.27,33.32,33.27,33.31,16500.0,33.27,33.32,33.27,33.31,16500.0
2012-11-27 10:55:00,33.31,33.31,33.27,33.27,12200.0,33.31,33.31,33.27,33.27,12200.0
2012-11-27 11:00:00,33.28,33.31,33.28,33.29,8000.0,33.28,33.31,33.28,33.29,8000.0
2012-11-27 11:05:00,33.3,33.32,33.29,33.32,11000.0,33.3,33.32,33.29,33.32,11000.0
2012-11-27 11:10:00,33.31,33.33,33.3,33.31,11800.0,33.31,33.33,33.3,33.31,11800.0
2012-11-27 11:15:00,33.31,33.35,33.31,33.33,10000.0,33.31,33.35,33.31,33.33,10000.0
2012-11-27 11:20:00,33.33,33.33,33.31,33.32,6900.0,33.33,33.33,33.31,33.32,6900.0
2012-11-27 11:25:00,33.32,33.33,33.31,33.32,9500.0,33.32,33.33,33.31,33.32,9500.0
2012-11-27 11:30:00,33.33,33.34,33.31,33.34,15200.0,33.33,33.34,33.31,33.34,15200.0
2012-11-27 11:35:00,33.34,33.41,33.34,33.41,17900.0,33.34,33.41,33.34,33.41,17900.0
2012-11-27 11:40:00,33.41,33.42,33.36,33.37,18400.0,33.41,33.42,33.36,33.37,18400.0
2012-11-27 11:45:00,33.37,33.38,33.36,33.36,9900.0,33.37,33.38,33.36,33.36,9900.0
2012-11-27 11:50:00,33.36,33.4,33.35,33.37,29400.0,33.36,33.4,33.35,33.37,29400.0
2012-11-27 11:55:00,33.37,33.38,33.36,33.38,4400.0,33.37,33.38,33.36,33.38,4400.0
2012-11-27 12:00:00,33.38,33.4,33.38,33.38,22600.0,33.38,33.4,33.38,33.38,22600.0
2012-11-27 12:05:00,33.38,33.39,33.37,33.37,11100.0,33.38,33.39,33.37,33.37,11100.0
2012-11-27 12:10:00,33.37,33.38,33.35,33.36,9600.0,33.37,33.38,33.35,33.36,9600.0
2012-11-27 12:15:00,33.36,33.37,33.35,33.36,34900.0,33.36,33.37,33.35,33.36,34900.0
2012-11-27 12:20:00,33.36,33.38,33.36,33.38,6900.0,33.36,33.38,33.36,33.38,6900.0
2012-11-27 12:25:00,33.38,33.4,33.37,33.4,8300.0,33.38,33.4,33.37,33.4,8300.0
2012-11-27 12:30:00,33.4,33.41,33.38,33.4,21900.0,33.4,33.41,33.38,33.4,21900.0
2012-11-27 12:35:00,33.4,33.41,33.39,33.4,33400.0,33.4,33.41,33.39,33.4,33400.0
2012-11-27 12:40:00,33.4,33.41,33.39,33.4,30900.0,33.4,33.41,33.39,33.4,30900.0
2012-11-27 12:45:00,33.4,33.44,33.39,33.43,29700.0,33.4,33.44,33.39,33.43,29700.0
2012-11-27 12:50:00,33.44,33.45,33.39,33.4,21400.0,33.44,33.45,33.39,33.4,21400.0
2012-11-27 12:55:00,33.39,33.42,33.39,33.42,5700.0,33.39,33.42,33.39,33.42,5700.0
2012-11-27 13:00:00,33.41,33.41,33.36,33.37,18400.0,33.41,33.41,33.36,33.37,18400.0
2012-11-27 13:05:00,33.37,33.38,33.36,33.37,14400.0,33.37,33.38,33.36,33.37,14400.0
2012-11-27 13:10:00,33.37,33.37,33.32,33.34,11500.0,33.37,33.37,33.32,33.34,11500.0
2012-11-27 13:15:00,33.34,33.35,33.34,33.35,7400.0,33.34,33.35,33.34,33.35,7400.0
2012-11-27 13:20:00,33.35,33.35,33.3,33.32,15100.0,33.35,33.35,33.3,33.32,15100.0
2012-11-27 13:25:00,33.33,33.34,33.3,33.34,18900.0,33.33,33.34,33.3,33.34,18900.0
2012-11-27 13:30:00,33.34,33.37,33.34,33.37,17800.0,33.34,33.37,33.34,33.37,17800.0
2012-11-27 13:35:00,33.37,33.4,33.37,33.38,8100.0,33.37,33.4,33.37,33.38,8100.0
2012-11-27 13:40:00,33.37,33.43,33.35,33.43,9100.0,33.37,33.43,33.35,33.43,9100.0
2012-11-27 13:45:00,33.42,33.42,33.4,33.42,6000.0,33.42,33.42,33.4,33.42,6000.0
2012-11-27 13:50:00,33.41,33.42,33.38,33.38,14600.0,33.41,33.42,33.38,33.38,14600.0
2012-11-27 13:55:00,33.38,33.39,33.37,33.37,5000.0,33.38,33.39,33.37,33.37,5000.0
2012-11-27 14:00:00,33.38,33.41,33.37,33.39,52000.0,33.38,33.41,33.37,33.39,52000.0
2012-11-27 14:05:00,33.4,33.41,33.4,33.41,8600.0,33.4,33.41,33.4,33.41,8600.0
2012-11-27 14:10:00,33.4,33.42,33.4,33.41,22400.0,33.4,33.42,33.4,33.41,22400.0
2012-11-27 14:15:00,33.41,33.42,33.4,33.4,6300.0,33.41,33.42,33.4,33.4,6300.0
2012-11-27 14:20:00,33.41,33.41,33.32,33.32,38300.0,33.41,33.41,33.32,33.32,38300.0
2012-11-27 14:25:00,33.33,33.33,33.27,33.27,64900.0,33.33,33.33,33.27,33.27,64900.0
2012-11-27 14:30:00,33.27,33.3,33.26,33.27,32400.0,33.27,33.3,33.26,33.27,32400.0
2012-11-27 14:35:00,33.26,33.27,33.22,33.25,34400.0,33.26,33.27,33.22,33.25,34400.0
2012-11-27 14:40:00,33.25,33.27,33.23,33.23,17100.0,33.25,33.27,33.23,33.23,17100.0
2012-11-27 14:45:00,33.23,33.25,33.18,33.21,22400.0,33.23,33.25,33.18,33.21,22400.0
2012-11-27 14:50:00,33.21,33.25,33.21,33.24,11100.0,33.21,33.25,33.21,33.24,11100.0
2012-11-27 14:55:00,33.24,33.29,33.24,33.28,10500.0,33.24,33.29,33.24,33.28,10500.0
2012-11-27 15:00:00,33.28,33.3,33.27,33.27,19200.0,33.28,33.3,33.27,33.27,19200.0
2012-11-27 15:05:00,33.27,33.31,33.25,33.31,14000.0,33.27,33.31,33.25,33.31,14000.0
2012-11-27 15:10:00,33.3,33.32,33.27,33.29,20900.0,33.3,33.32,33.27,33.29,20900.0
2012-11-27 15:15:00,33.28,33.29,33.25,33.26,28000.0,33.28,33.29,33.25,33.26,28000.0
2012-11-27 15:20:00,33.26,33.28,33.25,33.28,34400.0,33.26,33.28,33.25,33.28,34400.0
2012-11-27 15:25:00,33.28,33.28,33.24,33.27,26500.0,33.28,33.28,33.24,33.27,26500.0
2012-11-27 15:30:00,33.27,33.28,33.25,33.25,30800.0,33.27,33.28,33.25,33.25,30800.0
2012-11-27 15:35:00,33.25,33.25,33.2,33.21,25200.0,33.25,33.25,33.2,33.21,25200.0
2012-11-27 15:40:00,33.21,33.25,33.21,33.25,15500.0,33.21,33.25,33.21,33.25,15500.0
2012-11-27 15:45:00,33.24,33.25,33.22,33.25,31100.0,33.24,33.25,33.22,33.25,31100.0
2012-11-27 15:50:00,33.25,33.25,33.22,33.22,30500.0,33.25,33.25,33.22,33.22,30500.0
2012-11-27 15:55:00,33.22,33.23,33.16,33.19,127400.0,33.22,33.23,33.16,33.19,127400.0
2012-11-28 09:30:00,33.16,33.16,32.99,33.02,132400.0,33.16,33.16,32.99,33.02,132400.0
2012-11-28 09:35:00,32.99,33.15,32.99,33.12,38400.0,32.99,33.15,32.99,33.12,38400.0
2012-11-28 09:40:00,33.12,33.15,33.09,33.1,27600.0,33.12,33.15,33.09,33.1,27600.0
2012-11-28 09:45:00,33.08,33.09,32.99,33.01,35800.0,33.08,33.09,32.99,33.01,35800.0
2012-11-28 09:50:00,33.01,33.05,32.97,33.05,33400.0,33.01,33.05,32.97,33.05,33400.0
2012-11-28 09:55:00,33.05,33.06,33.02,33.06,19000.0,33.05,33.06,33.02,33.06,19000.0
2012-11-28 10:00:00,33.05,33.06,32.94,32.97,49600.0,33.05,33.06,32.94,32.97,49600.0
2012-11-28 10:05:00,32.97,32.99,32.94,32.95,41800.0,32.97,32.99,32.94,32.95,41800.0
2012-11-28 10:10:00,32.96,33.01,32.95,33.0,34800.0,32.96,33.01,32.95,33.0,34800.0
2012-11-28 10:15:00,33.0,33.02,32.97,32.98,35400.0,33.0,33.02,32.97,32.98,35400.0
2012-11-28 10:20:00,32.98,33.14,32.98,33.13,64400.0,32.98,33.14,32.98,33.13,64400.0
2012-11-28 10:25:00,33.12,33.13,33.05,33.08,59400.0,33.12,33.13,33.05,33.08,59400.0
2012-11-28 10:30:00,33.07,33.13,33.07,33.1,29800.0,33.07,33.13,33.07,33.1,29800.0
2012-11-28 10:35:00,33.1,33.23,33.1,33.19,72800.0,33.1,33.23,33.1,33.19,72800.0
2012-11-28 10:40:00,33.19,33.22,33.15,33.16,58800.0,33.19,33.22,33.15,33.16,58800.0
2012-11-28 10:45:00,33.17,33.23,33.16,33.22,36800.0,33.17,33.23,33.16,33.22,36800.0
2012-11-28 10:50:00,33.21,33.22,33.16,33.19,37400.0,33.21,33.22,33.16,33.19,37400.0
2012-11-28 10:55:00,33.19,33.2,33.16,33.17,38200.0,33.19,33.2,33.16,33.17,38200.0
2012-11-28 11:00:00,33.18,33.21,33.17,33.18,27800.0,33.18,33.21,33.17,33.18,27800.0
2012-11-28 11:05:00,33.18,33.22,33.17,33.2,50200.0,33.18,33.22,33.17,33.2,50200.0
2012-11-28 11:10:00,33.2,33.24,33.19,33.24,66800.0,33.2,33.24,33.19,33.24,66800.0
2012-11-28 11:15:00,33.24,33.33,33.24,33.33,35600.0,33.24,33.33,33.24,33.33,35600.0
2012-11-28 11:20:00,33.33,33.35,33.3,33.3,114000.0,33.33,33.35,33.3,33.3,114000.0
2012-11-28 11:25:00,33.3,33.32,33.29,33.32,31800.0,33.3,33.32,33.29,33.32,31800.0
2012-11-28 11:30:00,33.33,33.33,33.29,33.29,40300.0,33.33,33.33,33.29,33.29,40300.0
2012-11-28 11:35:00,33.29,33.33,33.29,33.33,26800.0,33.29,33.33,33.29,33.33,26800.0
2012-11-28 11:40:00,33.33,33.34,33.28,33.31,31000.0,33.33,33.34,33.28,33.31,31000.0
2012-11-28 11:45:00,33.3,33.32,33.29,33.31,21400.0,33.3,33.32,33.29,33.31,21400.0
2012-11-28 11:50:00,33.31,33.31,33.28,33.3,39000.0,33.31,33.31,33.28,33.3,39000.0
2012-11-28 11:55:00,33.3,33.34,33.3,33.33,30400.0,33.3,33.34,33.3,33.33,30400.0
2012-11-28 12:00:00,33.33,33.37,33.29,33.29,114800.0,33.33,33.37,33.29,33.29,114800.0
2012-11-28 12:05:00,33.29,33.31,33.25,33.3,36200.0,33.29,33.31,33.25,33.3,36200.0
2012-11-28 12:10:00,33.29,33.36,33.25,33.31,73200.0,33.29,33.36,33.25,33.31,73200.0
2012-11-28 12:15:00,33.3,33.42,33.3,33.39,45800.0,33.3,33.42,33.3,33.39,45800.0
2012-11-28 12:20:00,33.39,33.4,33.35,33.39,47800.0,33.39,33.4,33.35,33.39,47800.0
2012-11-28 12:25:00,33.4,33.42,33.37,33.4,31400.0,33.4,33.42,33.37,33.4,31400.0
2012-11-28 12:30:00,33.39,33.45,33.39,33.45,43600.0,33.39,33.45,33.39,33.45,43600.0
2012-11-28 12:35:00,33.45,33.52,33.45,33.51,48200.0,33.45,33.52,33.45,33.51,48200.0
2012-11-28 12:40:00,33.51,33.53,33.49,33.53,32200.0,33.51,33.53,33.49,33.53,32200.0
2012-11-28 12:45:00,33.53,33.55,33.52,33.55,34800.0,33.53,33.55,33.52,33.55,34800.0
2012-11-28 12:50:00,33.55,33.56,33.54,33.55,37800.0,33.55,33.56,33.54,33.55,37800.0
2012-11-28 12:55:00,33.56,33.59,33.55,33.56,24400.0,33.56,33.59,33.55,33.56,24400.0
2012-11-28 13:00:00,33.55,33.57,33.54,33.55,47800.0,33.55,33.57,33.54,33.55,47800.0
2012-11-28 13:05:00,33.55,33.55,33.53,33.53,21600.0,33.55,33.55,33.53,33.53,21600.0
2012-11-28 13:10:00,33.53,33.58,33.53,33.58,73600.0,33.53,33.58,33.53,33.58,73600.0
2012-11-28 13:15:00,33.58,33.59,33.57,33.59,25400.0,33.58,33.59,33.57,33.59,25400.0
2012-11-28 13:20:00,33.59,33.61,33.58,33.6,56400.0,33.59,33.61,33.58,33.6,56400.0
2012-11-28 13:25:00,33.61,33.61,33.55,33.58,53600.0,33.61,33.61,33.55,33.58,53600.0
2012-11-28 13:30:00,33.58,33.61,33.57,33.61,45200.0,33.58,33.61,33.57,33.61,45200.0
2012-11-28 13:35:00,33.6,33.66,33.59,33.64,67600.0,33.6,33.66,33.59,33.64,67600.0
2012-11-28 13:40:00,33.64,33.68,33.64,33.66,33400.0,33.64,33.68,33.64,33.66,33400.0
2012-11-28 13:45:00,33.66,33.66,33.64,33.64,13800.0,33.66,33.66,33.64,33.64,13800.0
2012-11-28 13:50:00,33.64,33.66,33.64,33.64,24400.0,33.64,33.66,33.64,33.64,24400.0
2012-11-28 13:55:00,33.64,33.66,33.63,33.63,29200.0,33.64,33.66,33.63,33.63,29200.0
2012-11-28 14:00:00,33.62,33.65,33.59,33.62,52000.0,33.62,33.65,33.59,33.62,52000.0
2012-11-28 14:05:00,33.6,33.61,33.57,33.61,21000.0,33.6,33.61,33.57,33.61,21000.0
2012-11-28 14:10:00,33.61,33.61,33.57,33.58,20600.0,33.61,33.61,33.57,33.58,20600.0
2012-11-28 14:15:00,33.58,33.59,33.55,33.57,19400.0,33.58,33.59,33.55,33.57,19400.0
2012-11-28 14:20:00,33.57,33.57,33.55,33.55,11200.0,33.57,33.57,33.55,33.55,11200.0
2012-11-28 14:25:00,33.55,33.56,33.54,33.55,14200.0,33.55,33.56,33.54,33.55,14200.0
2012-11-28 14:30:00,33.55,33.59,33.54,33.58,26000.0,33.55,33.59,33.54,33.58,26000.0
2012-11-28 14:35:00,33.57,33.61,33.57,33.6,44200.0,33.57,33.61,33.57,33.6,44200.0
2012-11-28 14:40:00,33.6,33.63,33.6,33.63,26800.0,33.6,33.63,33.6,33.63,26800.0
2012-11-28 14:45:00,33.63,33.65,33.59,33.6,64200.0,33.63,33.65,33.59,33.6,64200.0
2012-11-28 14:50:00,33.6,33.61,33.58,33.6,50000.0,33.6,33.61,33.58,33.6,50000.0
2012-11-28 14:55:00,33.61,33.63,33.6,33.62,17200.0,33.61,33.63,33.6,33.62,17200.0
2012-11-28 15:00:00,33.62,33.64,33.61,33.64,27400.0,33.62,33.64,33.61,33.64,27400.0
2012-11-28 15:05:00,33.64,33.69,33.63,33.68,28600.0,33.64,33.69,33.63,33.68,28600.0
2012-11-28 15:10:00,33.68,33.7,33.68,33.69,46800.0,33.68,33.7,33.68,33.69,46800.0
2012-11-28 15:15:00,33.69,33.7,33.65,33.66,78400.0,33.69,33.7,33.65,33.66,78400.0
2012-11-28 15:20:00,33.66,33.68,33.65,33.68,54600.0,33.66,33.68,33.65,33.68,54600.0
2012-11-28 15:25:00,33.68,33.79,33.68,33.79,119200.0,33.68,33.79,33.68,33.79,119200.0
2012-11-28 15:30:00,33.78,33.84,33.78,33.82,144400.0,33.78,33.84,33.78,33.82,144400.0
2012-11-28 15:35:00,33.82,33.84,33.81,33.83,51200.0,33.82,33.84,33.81,33.83,51200.0
2012-11-28 15:40:00,33.84,33.86,33.83,33.85,111800.0,33.84,33.86,33.83,33.85,111800.0
2012-11-28 15:45:00,33.86,33.91,33.85,33.87,205800.0,33.86,33.91,33.85,33.87,205800.0
2012-11-28 15:50:00,33.88,33.94,33.87,33.92,310800.0,33.88,33.94,33.87,33.92,310800.0
2012-11-28 15:55:00,33.92,33.93,33.87,33.87,697800.0,33.92,33.93,33.87,33.87,697800.0
2012-11-29 09:30:00,34.08,34.09,33.96,34.07,80000.0,34.08,34.09,33.96,34.07,80000.0
2012-11-29 09:35:00,34.06,34.14,34.05,34.05,86700.0,34.06,34.14,34.05,34.05,86700.0
2012-11-29 09:40:00,34.05,34.09,34.03,34.09,32600.0,34.05,34.09,34.03,34.09,32600.0
2012-11-29 09:45:00,34.09,34.09,34.01,34.02,108700.0,34.09,34.09,34.01,34.02,108700.0
2012-11-29 09:50:00,34.02,34.07,33.99,34.02,37500.0,34.02,34.07,33.99,34.02,37500.0
2012-11-29 09:55:00,34.03,34.11,34.02,34.11,46200.0,34.03,34.11,34.02,34.11,46200.0
2012-11-29 10:00:00,34.1,34.16,34.08,34.09,41300.0,34.1,34.16,34.08,34.09,41300.0
2012-11-29 10:05:00,34.09,34.12,34.05,34.05,41600.0,34.09,34.12,34.05,34.05,41600.0
2012-11-29 10:10:00,34.07,34.08,33.98,33.99,56200.0,34.07,34.08,33.98,33.99,56200.0
2012-11-29 10:15:00,34.0,34.0,33.95,33.96,24000.0,34.0,34.0,33.95,33.96,24000.0
2012-11-29 10:20:00,33.97,34.01,33.97,33.98,20400.0,33.97,34.01,33.97,33.98,20400.0
2012-11-29 10:25:00,33.97,34.02,33.96,33.96,34600.0,33.97,34.02,33.96,33.96,34600.0
2012-11-29 10:30:00,33.97,33.97,33.94,33.95,12500.0,33.97,33.97,33.94,33.95,12500.0
2012-11-29 10:35:00,33.95,33.96,33.93,33.95,18400.0,33.95,33.96,33.93,33.95,18400.0
2012-11-29 10:40:00,33.96,33.96,33.94,33.95,47500.0,33.96,33.96,33.94,33.95,47500.0
2012-11-29 10:45:00,33.95,33.96,33.94,33.96,12300.0,33.95,33.96,33.94,33.96,12300.0
2012-11-29 10:50:00,33.95,33.96,33.95,33.95,31900.0,33.95,33.96,33.95,33.95,31900.0
2012-11-29 10:55:00,33.96,34.0,33.95,34.0,16900.0,33.96,34.0,33.95,34.0,16900.0
2012-11-29 11:00:00,34.0,34.0,33.99,33.99,34500.0,34.0,34.0,33.99,33.99,34500.0
2012-11-29 11:05:00,33.99,34.0,33.98,34.0,15400.0,33.99,34.0,33.98,34.0,15400.0
2012-11-29 11:10:00,34.0,34.0,33.99,34.0,15100.0,34.0,34.0,33.99,34.0,15100.0
2012-11-29 11:15:00,34.0,34.0,33.95,33.97,25500.0,34.0,34.0,33.95,33.97,25500.0
2012-11-29 11:20:00,33.97,33.98,33.93,33.93,11100.0,33.97,33.98,33.93,33.93,11100.0
2012-11-29 11:25:00,33.93,33.93,33.92,33.93,12500.0,33.93,33.93,33.92,33.93,12500.0
2012-11-29 11:30:00,33.92,33.94,33.9,33.93,18100.0,33.92,33.94,33.9,33.93,18100.0
2012-11-29 11:35:00,33.93,33.94,33.93,33.94,17000.0,33.93,33.94,33.93,33.94,17000.0
2012-11-29 11:40:00,33.95,33.95,33.78,33.86,91600.0,33.95,33.95,33.78,33.86,91600.0
2012-11-29 11:45:00,33.85,33.87,33.82,33.84,62900.0,33.85,33.87,33.82,33.84,62900.0
2012-11-29 11:50:00,33.84,33.89,33.84,33.85,59400.0,33.84,33.89,33.84,33.85,59400.0
2012-11-29 11:55:00,33.84,33.85,33.82,33.85,56900.0,33.84,33.85,33.82,33.85,56900.0
2012-11-29 12:00:00,33.85,33.85,33.81,33.83,36100.0,33.85,33.85,33.81,33.83,36100.0
2012-11-29 12:05:00,33.83,33.86,33.81,33.83,53200.0,33.83,33.86,33.81,33.83,53200.0
2012-11-29 12:10:00,33.84,33.94,33.84,33.91,56800.0,33.84,33.94,33.84,33.91,56800.0
2012-11-29 12:15:00,33.91,33.92,33.91,33.91,31000.0,33.91,33.92,33.91,33.91,31000.0
2012-11-29 12:20:00,33.9,33.91,33.87,33.9,57500.0,33.9,33.91,33.87,33.9,57500.0
2012-11-29 12:25:00,33.9,33.9,33.87,33.88,28000.0,33.9,33.9,33.87,33.88,28000.0
2012-11-29 12:30:00,33.88,33.89,33.87,33.89,49700.0,33.88,33.89,33.87,33.89,49700.0
2012-11-29 12:35:00,33.89,33.91,33.88,33.91,23600.0,33.89,33.91,33.88,33.91,23600.0
2012-11-29 12:40:00,33.91,33.91,33.88,33.88,28700.0,33.91,33.91,33.88,33.88,28700.0
2012-11-29 12:45:00,33.88,33.89,33.87,33.88,25800.0,33.88,33.89,33.87,33.88,25800.0
2012-11-29 12:50:00,33.89,33.9,33.88,33.89,21500.0,33.89,33.9,33.88,33.89,21500.0
2012-11-29 12:55:00,33.88,33.89,33.87,33.87,7600.0,33.88,33.89,33.87,33.87,7600.0
2012-11-29 13:00:00,33.88,33.91,33.88,33.91,21600.0,33.88,33.91,33.88,33.91,21600.0
2012-11-29 13:05:00,33.9,33.91,33.88,33.89,14000.0,33.9,33.91,33.88,33.89,14000.0
2012-11-29 13:10:00,33.88,33.88,33.87,33.87,11300.0,33.88,33.88,33.87,33.87,11300.0
2012-11-29 13:15:00,33.88,33.91,33.87,33.9,14100.0,33.88,33.91,33.87,33.9,14100.0
2012-11-29 13:20:00,33.91,33.92,33.9,33.92,8500.0,33.91,33.92,33.9,33.92,8500.0
2012-11-29 13:25:00,33.92,33.92,33.87,33.88,17200.0,33.92,33.92,33.87,33.88,17200.0
2012-11-29 13:30:00,33.88,33.91,33.88,33.9,21100.0,33.88,33.91,33.88,33.9,21100.0
2012-11-29 13:35:00,33.9,33.94,33.9,33.93,21700.0,33.9,33.94,33.9,33.93,21700.0
2012-11-29 13:40:00,33.94,33.95,33.89,33.9,25900.0,33.94,33.95,33.89,33.9,25900.0
2012-11-29 13:45:00,33.89,33.92,33.87,33.91,32600.0,33.89,33.92,33.87,33.91,32600.0
2012-11-29 13:50:00,33.92,33.94,33.91,33.94,16400.0,33.92,33.94,33.91,33.94,16400.0
2012-11-29 13:55:00,33.93,33.94,33.93,33.93,35700.0,33.93,33.94,33.93,33.93,35700.0
2012-11-29 14:00:00,33.93,33.93,33.9,33.91,43900.0,33.93,33.93,33.9,33.91,43900.0
2012-11-29 14:05:00,33.91,33.93,33.91,33.92,70300.0,33.91,33.93,33.91,33.92,70300.0
2012-11-29 14:10:00,33.92,33.93,33.92,33.92,27100.0,33.92,33.93,33.92,33.92,27100.0
2012-11-29 14:15:00,33.93,33.95,33.92,33.95,8500.0,33.93,33.95,33.92,33.95,8500.0
2012-11-29 14:20:00,33.95,33.97,33.94,33.97,19200.0,33.95,33.97,33.94,33.97,19200.0
2012-11-29 14:25:00,33.96,33.99,33.96,33.99,55400.0,33.96,33.99,33.96,33.99,55400.0
2012-11-29 14:30:00,33.99,34.01,33.99,34.0,44000.0,33.99,34.01,33.99,34.0,44000.0
2012-11-29 14:35:00,34.0,34.01,33.99,33.99,50800.0,34.0,34.01,33.99,33.99,50800.0
2012-11-29 14:40:00,33.99,34.0,33.99,34.0,16700.0,33.99,34.0,33.99,34.0,16700.0
2012-11-29 14:45:00,34.0,34.05,33.99,34.02,23700.0,34.0,34.05,33.99,34.02,23700.0
2012-11-29 14:50:00,34.02,34.03,34.02,34.02,7200.0,34.02,34.03,34.02,34.02,7200.0
2012-11-29 14:55:00,34.02,34.03,34.01,34.01,11100.0,34.02,34.03,34.01,34.01,11100.0
2012-11-29 15:00:00,34.01,34.02,33.99,34.01,26300.0,34.01,34.02,33.99,34.01,26300.0
2012-11-29 15:05:00,34.01,34.01,33.98,33.99,33700.0,34.01,34.01,33.98,33.99,33700.0
2012-11-29 15:10:00,34.0,34.01,33.98,34.0,55400.0,34.0,34.01,33.98,34.0,55400.0
2012-11-29 15:15:00,34.0,34.01,34.0,34.0,6700.0,34.0,34.01,34.0,34.0,6700.0
2012-11-29 15:20:00,34.0,34.03,34.0,34.01,73700.0,34.0,34.03,34.0,34.01,73700.0
2012-11-29 15:25:00,34.01,34.08,34.0,34.08,46500.0,34.01,34.08,34.0,34.08,46500.0
2012-11-29 15:30:00,34.08,34.13,34.06,34.11,61000.0,34.08,34.13,34.06,34.11,61000.0
2012-11-29 15:35:00,34.12,34.14,34.08,34.1,93200.0,34.12,34.14,34.08,34.1,93200.0
2012-11-29 15:40:00,34.1,34.17,34.09,34.17,99100.0,34.1,34.17,34.09,34.17,99100.0
2012-11-29 15:45:00,34.16,34.17,34.12,34.14,105500.0,34.16,34.17,34.12,34.14,105500.0
2012-11-29 15:50:00,34.14,34.14,34.09,34.13,109600.0,34.14,34.14,34.09,34.13,109600.0
2012-11-29 15:55:00,34.12,34.16,34.07,34.11,283300.0,34.12,34.16,34.07,34.11,283300.0
2012-11-30 09:30:00,34.19,34.37,33.85,34.32,67500.0,34.19,34.37,33.85,34.32,67500.0
2012-11-30 09:35:00,34.33,34.33,34.18,34.24,32400.0,34.33,34.33,34.18,34.24,32400.0
2012-11-30 09:40:00,34.24,34.26,34.19,34.25,84800.0,34.24,34.26,34.19,34.25,84800.0
2012-11-30 09:45:00,34.25,34.27,34.19,34.19,27400.0,34.25,34.27,34.19,34.19,27400.0
2012-11-30 09:50:00,34.2,34.23,34.2,34.2,14200.0,34.2,34.23,34.2,34.2,14200.0
2012-11-30 09:55:00,34.2,34.23,34.11,34.11,100700.0,34.2,34.23,34.11,34.11,100700.0
2012-11-30 10:00:00,34.11,34.22,34.11,34.19,107800.0,34.11,34.22,34.11,34.19,107800.0
2012-11-30 10:05:00,34.19,34.21,34.18,34.21,81500.0,34.19,34.21,34.18,34.21,81500.0
2012-11-30 10:10:00,34.2,34.3,34.2,34.28,43600.0,34.2,34.3,34.2,34.28,43600.0
2012-11-30 10:15:00,34.29,34.35,34.29,34.34,54300.0,34.29,34.35,34.29,34.34,54300.0
2012-11-30 10:20:00,34.33,34.41,34.33,34.39,40400.0,34.33,34.41,34.33,34.39,40400.0
2012-11-30 10:25:00,34.38,34.41,34.37,34.4,32700.0,34.38,34.41,34.37,34.4,32700.0
2012-11-30 10:30:00,34.39,34.4,34.37,34.39,36500.0,34.39,34.4,34.37,34.39,36500.0
2012-11-30 10:35:00,34.39,34.4,34.36,34.39,32100.0,34.39,34.4,34.36,34.39,32100.0
2012-11-30 10:40:00,34.39,34.4,34.37,34.4,34600.0,34.39,34.4,34.37,34.4,34600.0
2012-11-30 10:45:00,34.4,34.45,34.39,34.41,38700.0,34.4,34.45,34.39,34.41,38700.0
2012-11-30 10:50:00,34.41,34.41,34.36,34.38,24900.0,34.41,34.41,34.36,34.38,24900.0
2012-11-30 10:55:00,34.39,34.48,34.38,34.47,46400.0,34.39,34.48,34.38,34.47,46400.0
2012-11-30 11:00:00,34.47,34.56,34.47,34.55,115800.0,34.47,34.56,34.47,34.55,115800.0
2012-11-30 11:05:00,34.55,34.55,34.5,34.52,32000.0,34.55,34.55,34.5,34.52,32000.0
2012-11-30 11:10:00,34.52,34.55,34.5,34.51,21400.0,34.52,34.55,34.5,34.51,21400.0
2012-11-30 11:15:00,34.5,34.51,34.41,34.41,21600.0,34.5,34.51,34.41,34.41,21600.0
2012-11-30 11:20:00,34.41,34.41,34.38,34.41,21800.0,34.41,34.41,34.38,34.41,21800.0
2012-11-30 11:25:00,34.4,34.43,34.4,34.43,37100.0,34.4,34.43,34.4,34.43,37100.0
2012-11-30 11:30:00,34.42,34.43,34.36,34.36,41100.0,34.42,34.43,34.36,34.36,41100.0
2012-11-30 11:35:00,34.36,34.39,34.36,34.38,22500.0,34.36,34.39,34.36,34.38,22500.0
2012-11-30 11:40:00,34.39,34.41,34.39,34.41,57600.0,34.39,34.41,34.39,34.41,57600.0
2012-11-30 11:45:00,34.41,34.45,34.41,34.45,7100.0,34.41,34.45,34.41,34.45,7100.0
2012-11-30 11:50:00,34.44,34.49,34.42,34.49,59100.0,34.44,34.49,34.42,34.49,59100.0
2012-11-30 11:55:00,34.49,34.55,34.48,34.54,316400.0,34.49,34.55,34.48,34.54,316400.0
2012-11-30 12:00:00,34.54,34.59,34.53,34.54,54200.0,34.54,34.59,34.53,34.54,54200.0
2012-11-30 12:05:00,34.54,34.58,34.54,34.57,33000.0,34.54,34.58,34.54,34.57,33000.0
2012-11-30 12:10:00,34.58,34.59,34.56,34.58,30000.0,34.58,34.59,34.56,34.58,30000.0
2012-11-30 12:15:00,34.58,34.59,34.54,34.54,34000.0,34.58,34.59,34.54,34.54,34000.0
2012-11-30 12:20:00,34.54,34.54,34.51,34.52,19300.0,34.54,34.54,34.51,34.52,19300.0
2012-11-30 12:25:00,34.53,34.56,34.53,34.55,52600.0,34.53,34.56,34.53,34.55,52600.0
2012-11-30 12:30:00,34.56,34.58,34.53,34.53,19700.0,34.56,34.58,34.53,34.53,19700.0
2012-11-30 12:35:00,34.54,34.58,34.54,34.58,27200.0,34.54,34.58,34.54,34.58,27200.0
2012-11-30 12:40:00,34.57,34.58,34.55,34.56,10900.0,34.57,34.58,34.55,34.56,10900.0
2012-11-30 12:45:00,34.56,34.63,34.56,34.63,50900.0,34.56,34.63,34.56,34.63,50900.0
2012-11-30 12:50:00,34.63,34.64,34.59,34.62,36600.0,34.63,34.64,34.59,34.62,36600.0
2012-11-30 12:55:00,34.63,34.68,34.63,34.67,70900.0,34.63,34.68,34.63,34.67,70900.0
2012-11-30 13:00:00,34.67,34.7,34.66,34.67,37500.0,34.67,34.7,34.66,34.67,37500.0
2012-11-30 13:05:00,34.66,34.68,34.65,34.66,18300.0,34.66,34.68,34.65,34.66,18300.0
2012-11-30 13:10:00,34.66,34.7,34.65,34.7,31200.0,34.66,34.7,34.65,34.7,31200.0
2012-11-30 13:15:00,34.69,34.7,34.67,34.68,15600.0,34.69,34.7,34.67,34.68,15600.0
2012-11-30 13:20:00,34.67,34.81,34.67,34.77,83400.0,34.67,34.81,34.67,34.77,83400.0
2012-11-30 13:25:00,34.76,34.77,34.73,34.76,18400.0,34.76,34.77,34.73,34.76,18400.0
2012-11-30 13:30:00,34.76,34.79,34.76,34.77,18100.0,34.76,34.79,34.76,34.77,18100.0
2012-11-30 13:35:00,34.77,34.79,34.73,34.75,80900.0,34.77,34.79,34.73,34.75,80900.0
2012-11-30 13:40:00,34.74,34.74,34.68,34.68,25600.0,34.74,34.74,34.68,34.68,25600.0
2012-11-30 13:45:00,34.68,34.71,34.67,34.71,34600.0,34.68,34.71,34.67,34.71,34600.0
2012-11-30 13:50:00,34.7,34.7,34.67,34.68,21700.0,34.7,34.7,34.67,34.68,21700.0
2012-11-30 13:55:00,34.67,34.7,34.66,34.68,28800.0,34.67,34.7,34.66,34.68,28800.0
2012-11-30 14:00:00,34.68,34.69,34.64,34.66,41800.0,34.68,34.69,34.64,34.66,41800.0
2012-11-30 14:05:00,34.66,34.68,34.65,34.67,25600.0,34.66,34.68,34.65,34.67,25600.0
2012-11-30 14:10:00,34.66,34.67,34.64,34.64,11400.0,34.66,34.67,34.64,34.64,11400.0
2012-11-30 14:15:00,34.64,34.66,34.63,34.63,13800.0,34.64,34.66,34.63,34.63,13800.0
2012-11-30 14:20:00,34.63,34.69,34.63,34.69,29100.0,34.63,34.69,34.63,34.69,29100.0
2012-11-30 14:25:00,34.68,34.74,34.66,34.69,87100.0,34.68,34.74,34.66,34.69,87100.0
2012-11-30 14:30:00,34.69,34.7,34.65,34.65,28100.0,34.69,34.7,34.65,34.65,28100.0
2012-11-30 14:35:00,34.65,34.65,34.59,34.6,26900.0,34.65,34.65,34.59,34.6,26900.0
2012-11-30 14:40:00,34.59,34.62,34.58,34.62,25100.0,34.59,34.62,34.58,34.62,25100.0
2012-11-30 14:45:00,34.62,34.63,34.6,34.62,34100.0,34.62,34.63,34.6,34.62,34100.0
2012-11-30 14:50:00,34.62,34.62,34.56,34.56,18800.0,34.62,34.62,34.56,34.56,18800.0
2012-11-30 14:55:00,34.56,34.57,34.54,34.55,203100.0,34.56,34.57,34.54,34.55,203100.0
2012-11-30 15:00:00,34.55,34.58,34.55,34.56,36400.0,34.55,34.58,34.55,34.56,36400.0
2012-11-30 15:05:00,34.57,34.57,34.54,34.56,38400.0,34.57,34.57,34.54,34.56,38400.0
2012-11-30 15:10:00,34.55,34.59,34.55,34.58,29200.0,34.55,34.59,34.55,34.58,29200.0
2012-11-30 15:15:00,34.57,34.59,34.55,34.55,47500.0,34.57,34.59,34.55,34.55,47500.0
2012-11-30 15:20:00,34.55,34.58,34.55,34.55,37500.0,34.55,34.58,34.55,34.55,37500.0
2012-11-30 15:25:00,34.55,34.59,34.54,34.58,60200.0,34.55,34.59,34.54,34.58,60200.0
2012-11-30 15:30:00,34.59,34.6,34.56,34.57,46100.0,34.59,34.6,34.56,34.57,46100.0
2012-11-30 15:35:00,34.57,34.57,34.55,34.55,128000.0,34.57,34.57,34.55,34.55,128000.0
2012-11-30 15:40:00,34.55,34.58,34.55,34.56,50600.0,34.55,34.58,34.55,34.56,50600.0
2012-11-30 15:45:00,34.56,34.63,34.55,34.62,120900.0,34.56,34.63,34.55,34.62,120900.0
2012-11-30 15:50:00,34.6,34.72,34.6,34.72,132700.0,34.6,34.72,34.6,34.72,132700.0
2012-11-30 15:55:00,34.72,34.74,34.61,34.62,316900.0,34.72,34.74,34.61,34.62,316900.0
2012-12-03 09:30:00,34.78,34.82,34.7,34.75,70300.0,34.78,34.82,34.7,34.75,70300.0
2012-12-03 09:35:00,34.73,34.85,34.73,34.81,39400.0,34.73,34.85,34.73,34.81,39400.0
2012-12-03 09:40:00,34.82,34.82,34.7,34.72,26200.0,34.82,34.82,34.7,34.72,26200.0
2012-12-03 09:45:00,34.72,34.74,34.68,34.72,52100.0,34.72,34.74,34.68,34.72,52100.0
2012-12-03 09:50:00,34.72,34.72,34.69,34.69,24600.0,34.72,34.72,34.69,34.69,24600.0
2012-12-03 09:55:00,34.7,34.73,34.64,34.64,19500.0,34.7,34.73,34.64,34.64,19500.0
2012-12-03 10:00:00,34.66,34.67,34.57,34.6,43000.0,34.66,34.67,34.57,34.6,43000.0
2012-12-03 10:05:00,34.6,34.66,34.59,34.62,20600.0,34.6,34.66,34.59,34.62,20600.0
2012-12-03 10:10:00,34.61,34.66,34.6,34.65,42200.0,34.61,34.66,34.6,34.65,42200.0
2012-12-03 10:15:00,34.66,34.7,34.65,34.66,39300.0,34.66,34.7,34.65,34.66,39300.0
2012-12-03 10:20:00,34.67,34.73,34.66,34.73,26900.0,34.67,34.73,34.66,34.73,26900.0
2012-12-03 10:25:00,34.72,34.76,34.7,34.74,24400.0,34.72,34.76,34.7,34.74,24400.0
2012-12-03 10:30:00,34.75,34.78,34.73,34.77,42600.0,34.75,34.78,34.73,34.77,42600.0
2012-12-03 10:35:00,34.75,34.76,34.71,34.74,22500.0,34.75,34.76,34.71,34.74,22500.0
2012-12-03 10:40:00,34.75,34.78,34.73,34.77,50200.0,34.75,34.78,34.73,34.77,50200.0
2012-12-03 10:45:00,34.76,34.76,34.72,34.75,30400.0,34.76,34.76,34.72,34.75,30400.0
2012-12-03 10:50:00,34.74,34.75,34.6,34.61,44200.0,34.74,34.75,34.6,34.61,44200.0
2012-12-03 10:55:00,34.61,34.65,34.6,34.65,20900.0,34.61,34.65,34.6,34.65,20900.0
2012-12-03 11:00:00,34.65,34.66,34.58,34.6,37600.0,34.65,34.66,34.58,34.6,37600.0
2012-12-03 11:05:00,34.59,34.64,34.59,34.63,25700.0,34.59,34.64,34.59,34.63,25700.0
2012-12-03 11:10:00,34.62,34.65,34.6,34.62,26700.0,34.62,34.65,34.6,34.62,26700.0
2012-12-03 11:15:00,34.61,34.63,34.61,34.62,10900.0,34.61,34.63,34.61,34.62,10900.0
2012-12-03 11:20:00,34.62,34.62,34.59,34.59,24100.0,34.62,34.62,34.59,34.59,24100.0
2012-12-03 11:25:00,34.6,34.62,34.59,34.61,14400.0,34.6,34.62,34.59,34.61,14400.0
2012-12-03 11:30:00,34.61,34.68,34.59,34.67,53600.0,34.61,34.68,34.59,34.67,53600.0
2012-12-03 11:35:00,34.66,34.68,34.65,34.67,10300.0,34.66,34.68,34.65,34.67,10300.0
2012-12-03 11:40:00,34.67,34.7,34.66,34.68,25700.0,34.67,34.7,34.66,34.68,25700.0
2012-12-03 11:45:00,34.69,34.72,34.68,34.7,27600.0,34.69,34.72,34.68,34.7,27600.0
2012-12-03 11:50:00,34.69,34.71,34.69,34.69,19400.0,34.69,34.71,34.69,34.69,19400.0
2012-12-03 11:55:00,34.69,34.71,34.69,34.7,11300.0,34.69,34.71,34.69,34.7,11300.0
2012-12-03 12:00:00,34.71,34.73,34.7,34.72,17400.0,34.71,34.73,34.7,34.72,17400.0
2012-12-03 12:05:00,34.73,34.74,34.72,34.73,14600.0,34.73,34.74,34.72,34.73,14600.0
2012-12-03 12:10:00,34.73,34.74,34.73,34.74,10000.0,34.73,34.74,34.73,34.74,10000.0
2012-12-03 12:15:00,34.74,34.74,34.72,34.74,56000.0,34.74,34.74,34.72,34.74,56000.0
2012-12-03 12:20:00,34.73,34.76,34.73,34.73,15500.0,34.73,34.76,34.73,34.73,15500.0
2012-12-03 12:25:00,34.73,34.75,34.72,34.73,31700.0,34.73,34.75,34.72,34.73,31700.0
2012-12-03 12:30:00,34.73,34.75,34.72,34.72,14800.0,34.73,34.75,34.72,34.72,14800.0
2012-12-03 12:35:00,34.71,34.72,34.69,34.7,15400.0,34.71,34.72,34.69,34.7,15400.0
2012-12-03 12:40:00,34.71,34.71,34.67,34.69,16300.0,34.71,34.71,34.67,34.69,16300.0
2012-12-03 12:45:00,34.69,34.7,34.67,34.69,21100.0,34.69,34.7,34.67,34.69,21100.0
2012-12-03 12:50:00,34.68,34.7,34.68,34.68,16900.0,34.68,34.7,34.68,34.68,16900.0
2012-12-03 12:55:00,34.68,34.69,34.68,34.69,14800.0,34.68,34.69,34.68,34.69,14800.0
2012-12-03 13:00:00,34.68,34.68,34.65,34.66,44300.0,34.68,34.68,34.65,34.66,44300.0
2012-12-03 13:05:00,34.66,34.68,34.63,34.63,11700.0,34.66,34.68,34.63,34.63,11700.0
2012-12-03 13:10:00,34.63,34.63,34.62,34.63,4200.0,34.63,34.63,34.62,34.63,4200.0
2012-12-03 13:15:00,34.63,34.64,34.63,34.63,3500.0,34.63,34.64,34.63,34.63,3500.0
2012-12-03 13:20:00,34.63,34.64,34.63,34.64,2500.0,34.63,34.64,34.63,34.64,2500.0
2012-12-03 13:25:00,34.64,34.64,34.61,34.61,12700.0,34.64,34.64,34.61,34.61,12700.0
2012-12-03 13:30:00,34.61,34.62,34.58,34.61,44500.0,34.61,34.62,34.58,34.61,44500.0
2012-12-03 13:35:00,34.61,34.61,34.58,34.6,31000.0,34.61,34.61,34.58,34.6,31000.0
2012-12-03 13:40:00,34.61,34.61,34.59,34.61,7900.0,34.61,34.61,34.59,34.61,7900.0
2012-12-03 13:45:00,34.6,34.63,34.6,34.63,17000.0,34.6,34.63,34.6,34.63,17000.0
2012-12-03 13:50:00,34.63,34.63,34.62,34.63,10500.0,34.63,34.63,34.62,34.63,10500.0
2012-12-03 13:55:00,34.62,34.65,34.62,34.65,17100.0,34.62,34.65,34.62,34.65,17100.0
2012-12-03 14:00:00,34.64,34.69,34.64,34.69,24900.0,34.64,34.69,34.64,34.69,24900.0
2012-12-03 14:05:00,34.69,34.71,34.69,34.71,8100.0,34.69,34.71,34.69,34.71,8100.0
2012-12-03 14:10:00,34.7,34.72,34.69,34.72,16800.0,34.7,34.72,34.69,34.72,16800.0
2012-12-03 14:15:00,34.72,34.73,34.71,34.72,18300.0,34.72,34.73,34.71,34.72,18300.0
2012-12-03 14:20:00,34.72,34.72,34.7,34.7,18600.0,34.72,34.72,34.7,34.7,18600.0
2012-12-03 14:25:00,34.71,34.71,34.7,34.7,5800.0,34.71,34.71,34.7,34.7,5800.0
2012-12-03 14:30:00,34.7,34.73,34.69,34.72,41700.0,34.7,34.73,34.69,34.72,41700.0
2012-12-03 14:35:00,34.73,34.73,34.69,34.69,13500.0,34.73,34.73,34.69,34.69,13500.0
2012-12-03 14:40:00,34.7,34.73,34.7,34.71,18100.0,34.7,34.73,34.7,34.71,18100.0
2012-12-03 14:45:00,34.71,34.72,34.66,34.66,24600.0,34.71,34.72,34.66,34.66,24600.0
2012-12-03 14:50:00,34.66,34.7,34.65,34.69,33600.0,34.66,34.7,34.65,34.69,33600.0
2012-12-03 14:55:00,34.69,34.7,34.68,34.7,4800.0,34.69,34.7,34.68,34.7,4800.0
2012-12-03 15:00:00,34.69,34.75,34.69,34.7,70500.0,34.69,34.75,34.69,34.7,70500.0
2012-12-03 15:05:00,34.7,34.7,34.66,34.67,49600.0,34.7,34.7,34.66,34.67,49600.0
2012-12-03 15:10:00,34.68,34.68,34.66,34.67,14400.0,34.68,34.68,34.66,34.67,14400.0
2012-12-03 15:15:00,34.67,34.68,34.67,34.67,83800.0,34.67,34.68,34.67,34.67,83800.0
2012-12-03 15:20:00,34.68,34.73,34.67,34.73,166100.0,34.68,34.73,34.67,34.73,166100.0
2012-12-03 15:25:00,34.72,34.73,34.71,34.72,119800.0,34.72,34.73,34.71,34.72,119800.0
2012-12-03 15:30:00,34.72,34.74,34.71,34.73,52500.0,34.72,34.74,34.71,34.73,52500.0
2012-12-03 15:35:00,34.73,34.75,34.72,34.72,147400.0,34.73,34.75,34.72,34.72,147400.0
2012-12-03 15:40:00,34.72,34.73,34.7,34.72,41300.0,34.72,34.73,34.7,34.72,41300.0
2012-12-03 15:45:00,34.72,34.76,34.72,34.73,155100.0,34.72,34.76,34.72,34.73,155100.0
2012-12-03 15:50:00,34.73,34.74,34.72,34.73,40400.0,34.73,34.74,34.72,34.73,40400.0
2012-12-03 15:55:00,34.73,34.74,34.67,34.71,167000.0,34.73,34.74,34.67,34.71,167000.0
2012-12-04 09:30:00,34.79,34.95,34.67,34.9,95400.0,34.79,34.95,34.67,34.9,95400.0
2012-12-04 09:35:00,34.9,34.99,34.83,34.99,67600.0,34.9,34.99,34.83,34.99,67600.0
2012-12-04 09:40:00,34.99,35.15,34.98,35.02,210200.0,34.99,35.15,34.98,35.02,210200.0
2012-12-04 09:45:00,35.02,35.02,34.94,35.0,76100.0,35.02,35.02,34.94,35.0,76100.0
2012-12-04 09:50:00,35.01,35.21,35.01,35.19,102000.0,35.01,35.21,35.01,35.19,102000.0
2012-12-04 09:55:00,35.18,35.18,35.1,35.11,50400.0,35.18,35.18,35.1,35.11,50400.0
2012-12-04 10:00:00,35.12,35.12,35.05,35.07,61300.0,35.12,35.12,35.05,35.07,61300.0
2012-12-04 10:05:00,35.06,35.2,35.06,35.2,93900.0,35.06,35.2,35.06,35.2,93900.0
2012-12-04 10:10:00,35.19,35.26,35.17,35.26,57000.0,35.19,35.26,35.17,35.26,57000.0
2012-12-04 10:15:00,35.26,35.27,35.21,35.25,60800.0,35.26,35.27,35.21,35.25,60800.0
2012-12-04 10:20:00,35.25,35.27,35.19,35.2,54600.0,35.25,35.27,35.19,35.2,54600.0
2012-12-04 10:25:00,35.21,35.21,35.13,35.15,54200.0,35.21,35.21,35.13,35.15,54200.0
2012-12-04 10:30:00,35.14,35.16,35.11,35.15,77300.0,35.14,35.16,35.11,35.15,77300.0
2012-12-04 10:35:00,35.15,35.21,35.11,35.21,49700.0,35.15,35.21,35.11,35.21,49700.0
2012-12-04 10:40:00,35.2,35.23,35.19,35.22,102100.0,35.2,35.23,35.19,35.22,102100.0
2012-12-04 10:45:00,35.22,35.26,35.2,35.25,46200.0,35.22,35.26,35.2,35.25,46200.0
2012-12-04 10:50:00,35.25,35.26,35.23,35.26,21100.0,35.25,35.26,35.23,35.26,21100.0
2012-12-04 10:55:00,35.25,35.42,35.25,35.42,118900.0,35.25,35.42,35.25,35.42,118900.0
2012-12-04 11:00:00,35.41,35.42,35.36,35.42,79300.0,35.41,35.42,35.36,35.42,79300.0
2012-12-04 11:05:00,35.41,35.41,35.33,35.34,64100.0,35.41,35.41,35.33,35.34,64100.0
2012-12-04 11:10:00,35.34,35.39,35.3,35.39,78000.0,35.34,35.39,35.3,35.39,78000.0
2012-12-04 11:15:00,35.39,35.42,35.38,35.42,32100.0,35.39,35.42,35.38,35.42,32100.0
2012-12-04 11:20:00,35.41,35.42,35.35,35.35,40300.0,35.41,35.42,35.35,35.35,40300.0
2012-12-04 11:25:00,35.35,35.36,35.29,35.29,41900.0,35.35,35.36,35.29,35.29,41900.0
2012-12-04 11:30:00,35.29,35.31,35.27,35.3,32400.0,35.29,35.31,35.27,35.3,32400.0
2012-12-04 11:35:00,35.3,35.33,35.29,35.32,51700.0,35.3,35.33,35.29,35.32,51700.0
2012-12-04 11:40:00,35.32,35.37,35.31,35.37,52000.0,35.32,35.37,35.31,35.37,52000.0
2012-12-04 11:45:00,35.37,35.43,35.36,35.43,47400.0,35.37,35.43,35.36,35.43,47400.0
2012-12-04 11:50:00,35.42,35.46,35.42,35.43,49500.0,35.42,35.46,35.42,35.43,49500.0
2012-12-04 11:55:00,35.42,35.46,35.42,35.44,52100.0,35.42,35.46,35.42,35.44,52100.0
2012-12-04 12:00:00,35.45,35.45,35.34,35.35,59800.0,35.45,35.45,35.34,35.35,59800.0
2012-12-04 12:05:00,35.34,35.36,35.28,35.28,57100.0,35.34,35.36,35.28,35.28,57100.0
2012-12-04 12:10:00,35.29,35.33,35.28,35.32,59800.0,35.29,35.33,35.28,35.32,59800.0
2012-12-04 12:15:00,35.32,35.33,35.31,35.33,8200.0,35.32,35.33,35.31,35.33,8200.0
2012-12-04 12:20:00,35.33,35.35,35.32,35.34,25800.0,35.33,35.35,35.32,35.34,25800.0
2012-12-04 12:25:00,35.33,35.45,35.31,35.42,72200.0,35.33,35.45,35.31,35.42,72200.0
2012-12-04 12:30:00,35.41,35.44,35.37,35.39,48300.0,35.41,35.44,35.37,35.39,48300.0
2012-12-04 12:35:00,35.39,35.42,35.37,35.41,34500.0,35.39,35.42,35.37,35.41,34500.0
2012-12-04 12:40:00,35.41,35.42,35.4,35.41,25500.0,35.41,35.42,35.4,35.41,25500.0
2012-12-04 12:45:00,35.41,35.48,35.41,35.47,41400.0,35.41,35.48,35.41,35.47,41400.0
2012-12-04 12:50:00,35.47,35.54,35.46,35.53,123500.0,35.47,35.54,35.46,35.53,123500.0
2012-12-04 12:55:00,35.53,35.53,35.48,35.49,40400.0,35.53,35.53,35.48,35.49,40400.0
2012-12-04 13:00:00,35.49,35.49,35.43,35.44,45400.0,35.49,35.49,35.43,35.44,45400.0
2012-12-04 13:05:00,35.44,35.47,35.43,35.44,49300.0,35.44,35.47,35.43,35.44,49300.0
2012-12-04 13:10:00,35.43,35.44,35.4,35.41,74200.0,35.43,35.44,35.4,35.41,74200.0
2012-12-04 13:15:00,35.41,35.42,35.38,35.41,53400.0,35.41,35.42,35.38,35.41,53400.0
2012-12-04 13:20:00,35.41,35.43,35.4,35.43,16300.0,35.41,35.43,35.4,35.43,16300.0
2012-12-04 13:25:00,35.43,35.47,35.42,35.45,40900.0,35.43,35.47,35.42,35.45,40900.0
2012-12-04 13:30:00,35.45,35.45,35.38,35.41,101600.0,35.45,35.45,35.38,35.41,101600.0
2012-12-04 13:35:00,35.4,35.41,35.39,35.4,50300.0,35.4,35.41,35.39,35.4,50300.0
2012-12-04 13:40:00,35.4,35.47,35.39,35.44,112600.0,35.4,35.47,35.39,35.44,112600.0
2012-12-04 13:45:00,35.45,35.48,35.44,35.47,27000.0,35.45,35.48,35.44,35.47,27000.0
2012-12-04 13:50:00,35.47,35.54,35.44,35.53,104100.0,35.47,35.54,35.44,35.53,104100.0
2012-12-04 13:55:00,35.53,35.55,35.5,35.51,47200.0,35.53,35.55,35.5,35.51,47200.0
2012-12-04 14:00:00,35.52,35.56,35.52,35.56,66200.0,35.52,35.56,35.52,35.56,66200.0
2012-12-04 14:05:00,35.56,35.56,35.54,35.55,25900.0,35.56,35.56,35.54,35.55,25900.0
2012-12-04 14:10:00,35.55,35.55,35.5,35.5,40400.0,35.55,35.55,35.5,35.5,40400.0
2012-12-04 14:15:00,35.5,35.51,35.48,35.5,29800.0,35.5,35.51,35.48,35.5,29800.0
2012-12-04 14:20:00,35.49,35.52,35.49,35.51,34600.0,35.49,35.52,35.49,35.51,34600.0
2012-12-04 14:25:00,35.51,35.54,35.48,35.54,37600.0,35.51,35.54,35.48,35.54,37600.0
2012-12-04 14:30:00,35.53,35.54,35.51,35.54,39200.0,35.53,35.54,35.51,35.54,39200.0
2012-12-04 14:35:00,35.54,35.55,35.52,35.54,43700.0,35.54,35.55,35.52,35.54,43700.0
2012-12-04 14:40:00,35.54,35.59,35.53,35.57,47600.0,35.54,35.59,35.53,35.57,47600.0
2012-12-04 14:45:00,35.58,35.58,35.56,35.56,26300.0,35.58,35.58,35.56,35.56,26300.0
2012-12-04 14:50:00,35.57,35.59,35.56,35.59,33900.0,35.57,35.59,35.56,35.59,33900.0
2012-12-04 14:55:00,35.59,35.59,35.57,35.58,48800.0,35.59,35.59,35.57,35.58,48800.0
2012-12-04 15:00:00,35.57,35.59,35.57,35.58,32400.0,35.57,35.59,35.57,35.58,32400.0
2012-12-04 15:05:00,35.59,35.64,35.58,35.64,136400.0,35.59,35.64,35.58,35.64,136400.0
2012-12-04 15:10:00,35.64,35.64,35.59,35.59,59600.0,35.64,35.64,35.59,35.59,59600.0
2012-12-04 15:15:00,35.59,35.61,35.59,35.61,64500.0,35.59,35.61,35.59,35.61,64500.0
2012-12-04 15:20:00,35.61,35.61,35.59,35.6,359500.0,35.61,35.61,35.59,35.6,359500.0
2012-12-04 15:25:00,35.59,35.6,35.58,35.58,110200.0,35.59,35.6,35.58,35.58,110200.0
2012-12-04 15:30:00,35.58,35.59,35.56,35.59,192300.0,35.58,35.59,35.56,35.59,192300.0
2012-12-04 15:35:00,35.59,35.59,35.55,35.56,269100.0,35.59,35.59,35.55,35.56,269100.0
2012-12-04 15:40:00,35.55,35.56,35.53,35.54,218400.0,35.55,35.56,35.53,35.54,218400.0
2012-12-04 15:45:00,35.55,35.55,35.45,35.47,169700.0,35.55,35.55,35.45,35.47,169700.0
2012-12-04 15:50:00,35.47,35.48,35.42,35.42,155200.0,35.47,35.48,35.42,35.42,155200.0
2012-12-04 15:55:00,35.43,35.44,35.27,35.29,540100.0,35.43,35.44,35.27,35.29,540100.0
2012-12-05 09:30:00,35.3,35.37,35.09,35.12,69600.0,35.3,35.37,35.09,35.12,69600.0
2012-12-05 09:35:00,35.13,35.27,35.13,35.19,50700.0,35.13,35.27,35.13,35.19,50700.0
2012-12-05 09:40:00,35.19,35.19,35.12,35.19,41000.0,35.19,35.19,35.12,35.19,41000.0
2012-12-05 09:45:00,35.18,35.23,35.15,35.2,77800.0,35.18,35.23,35.15,35.2,77800.0
2012-12-05 09:50:00,35.2,35.23,35.19,35.19,41200.0,35.2,35.23,35.19,35.19,41200.0
2012-12-05 09:55:00,35.19,35.22,35.15,35.17,41500.0,35.19,35.22,35.15,35.17,41500.0
2012-12-05 10:00:00,35.18,35.2,35.1,35.11,81600.0,35.18,35.2,35.1,35.11,81600.0
2012-12-05 10:05:00,35.12,35.2,35.11,35.17,38400.0,35.12,35.2,35.11,35.17,38400.0
2012-12-05 10:10:00,35.17,35.17,35.09,35.12,47800.0,35.17,35.17,35.09,35.12,47800.0
2012-12-05 10:15:00,35.13,35.17,35.12,35.17,30500.0,35.13,35.17,35.12,35.17,30500.0
2012-12-05 10:20:00,35.16,35.16,35.08,35.08,29900.0,35.16,35.16,35.08,35.08,29900.0
2012-12-05 10:25:00,35.07,35.08,35.02,35.02,35300.0,35.07,35.08,35.02,35.02,35300.0
2012-12-05 10:30:00,35.02,35.07,34.97,35.04,45800.0,35.02,35.07,34.97,35.04,45800.0
2012-12-05 10:35:00,35.04,35.04,35.0,35.01,21400.0,35.04,35.04,35.0,35.01,21400.0
2012-12-05 10:40:00,34.99,35.0,34.92,34.95,50000.0,34.99,35.0,34.92,34.95,50000.0
2012-12-05 10:45:00,34.95,34.95,34.91,34.94,25700.0,34.95,34.95,34.91,34.94,25700.0
2012-12-05 10:50:00,34.93,34.95,34.89,34.89,28900.0,34.93,34.95,34.89,34.89,28900.0
2012-12-05 10:55:00,34.89,34.95,34.86,34.95,32700.0,34.89,34.95,34.86,34.95,32700.0
2012-12-05 11:00:00,34.95,34.97,34.91,34.95,30200.0,34.95,34.97,34.91,34.95,30200.0
2012-12-05 11:05:00,34.96,35.0,34.94,34.94,84700.0,34.96,35.0,34.94,34.94,84700.0
2012-12-05 11:10:00,34.95,35.0,34.93,34.99,57700.0,34.95,35.0,34.93,34.99,57700.0
2012-12-05 11:15:00,35.0,35.0,34.95,34.95,29000.0,35.0,35.0,34.95,34.95,29000.0
2012-12-05 11:20:00,34.95,35.01,34.95,35.0,32700.0,34.95,35.01,34.95,35.0,32700.0
2012-12-05 11:25:00,35.0,35.04,34.98,35.0,68500.0,35.0,35.04,34.98,35.0,68500.0
2012-12-05 11:30:00,34.99,35.11,34.99,35.1,25500.0,34.99,35.11,34.99,35.1,25500.0
2012-12-05 11:35:00,35.09,35.15,35.08,35.11,47100.0,35.09,35.15,35.08,35.11,47100.0
2012-12-05 11:40:00,35.11,35.16,35.1,35.13,26300.0,35.11,35.16,35.1,35.13,26300.0
2012-12-05 11:45:00,35.14,35.16,35.13,35.13,16400.0,35.14,35.16,35.13,35.13,16400.0
2012-12-05 11:50:00,35.13,35.16,35.1,35.15,20800.0,35.13,35.16,35.1,35.15,20800.0
2012-12-05 11:55:00,35.16,35.29,35.16,35.25,45400.0,35.16,35.29,35.16,35.25,45400.0
2012-12-05 12:00:00,35.26,35.35,35.25,35.32,41300.0,35.26,35.35,35.25,35.32,41300.0
2012-12-05 12:05:00,35.33,35.41,35.33,35.37,116200.0,35.33,35.41,35.33,35.37,116200.0
2012-12-05 12:10:00,35.37,35.4,35.36,35.38,44300.0,35.37,35.4,35.36,35.38,44300.0
2012-12-05 12:15:00,35.38,35.39,35.33,35.34,61000.0,35.38,35.39,35.33,35.34,61000.0
2012-12-05 12:20:00,35.34,35.38,35.33,35.37,37200.0,35.34,35.38,35.33,35.37,37200.0
2012-12-05 12:25:00,35.36,35.37,35.35,35.36,14300.0,35.36,35.37,35.35,35.36,14300.0
2012-12-05 12:30:00,35.37,35.42,35.37,35.39,26300.0,35.37,35.42,35.37,35.39,26300.0
2012-12-05 12:35:00,35.39,35.48,35.39,35.47,30700.0,35.39,35.48,35.39,35.47,30700.0
2012-12-05 12:40:00,35.46,35.49,35.44,35.47,46500.0,35.46,35.49,35.44,35.47,46500.0
2012-12-05 12:45:00,35.46,35.48,35.4,35.41,21300.0,35.46,35.48,35.4,35.41,21300.0
2012-12-05 12:50:00,35.41,35.44,35.4,35.43,7800.0,35.41,35.44,35.4,35.43,7800.0
2012-12-05 12:55:00,35.44,35.44,35.4,35.42,20700.0,35.44,35.44,35.4,35.42,20700.0
2012-12-05 13:00:00,35.42,35.44,35.4,35.41,18300.0,35.42,35.44,35.4,35.41,18300.0
2012-12-05 13:05:00,35.4,35.45,35.39,35.45,26600.0,35.4,35.45,35.39,35.45,26600.0
2012-12-05 13:10:00,35.44,35.48,35.43,35.48,20300.0,35.44,35.48,35.43,35.48,20300.0
2012-12-05 13:15:00,35.48,35.49,35.44,35.45,10200.0,35.48,35.49,35.44,35.45,10200.0
2012-12-05 13:20:00,35.44,35.45,35.42,35.42,10400.0,35.44,35.45,35.42,35.42,10400.0
2012-12-05 13:25:00,35.42,35.44,35.42,35.43,35200.0,35.42,35.44,35.42,35.43,35200.0
2012-12-05 13:30:00,35.43,35.46,35.42,35.44,65800.0,35.43,35.46,35.42,35.44,65800.0
2012-12-05 13:35:00,35.44,35.5,35.43,35.46,36200.0,35.44,35.5,35.43,35.46,36200.0
2012-12-05 13:40:00,35.46,35.47,35.44,35.44,39300.0,35.46,35.47,35.44,35.44,39300.0
2012-12-05 13:45:00,35.43,35.44,35.41,35.44,16200.0,35.43,35.44,35.41,35.44,16200.0
2012-12-05 13:50:00,35.45,35.47,35.42,35.44,25200.0,35.45,35.47,35.42,35.44,25200.0
2012-12-05 13:55:00,35.44,35.46,35.43,35.44,25900.0,35.44,35.46,35.43,35.44,25900.0
2012-12-05 14:00:00,35.44,35.49,35.44,35.47,30500.0,35.44,35.49,35.44,35.47,30500.0
2012-12-05 14:05:00,35.47,35.49,35.46,35.48,26100.0,35.47,35.49,35.46,35.48,26100.0
2012-12-05 14:10:00,35.49,35.5,35.45,35.48,80400.0,35.49,35.5,35.45,35.48,80400.0
2012-12-05 14:15:00,35.48,35.53,35.47,35.53,75900.0,35.48,35.53,35.47,35.53,75900.0
2012-12-05 14:20:00,35.53,35.56,35.53,35.56,12200.0,35.53,35.56,35.53,35.56,12200.0
2012-12-05 14:25:00,35.55,35.58,35.55,35.55,84800.0,35.55,35.58,35.55,35.55,84800.0
2012-12-05 14:30:00,35.55,35.57,35.54,35.55,37800.0,35.55,35.57,35.54,35.55,37800.0
2012-12-05 14:35:00,35.55,35.57,35.54,35.55,38900.0,35.55,35.57,35.54,35.55,38900.0
2012-12-05 14:40:00,35.56,35.63,35.56,35.61,48600.0,35.56,35.63,35.56,35.61,48600.0
2012-12-05 14:45:00,35.61,35.61,35.59,35.61,27500.0,35.61,35.61,35.59,35.61,27500.0
2012-12-05 14:50:00,35.6,35.61,35.56,35.56,71500.0,35.6,35.61,35.56,35.56,71500.0
2012-12-05 14:55:00,35.57,35.58,35.56,35.56,22100.0,35.57,35.58,35.56,35.56,22100.0
2012-12-05 15:00:00,35.56,35.61,35.54,35.6,100000.0,35.56,35.61,35.54,35.6,100000.0
2012-12-05 15:05:00,35.59,35.6,35.53,35.54,58600.0,35.59,35.6,35.53,35.54,58600.0
2012-12-05 15:10:00,35.55,35.59,35.54,35.56,55200.0,35.55,35.59,35.54,35.56,55200.0
2012-12-05 15:15:00,35.56,35.57,35.55,35.56,23700.0,35.56,35.57,35.55,35.56,23700.0
2012-12-05 15:20:00,35.55,35.55,35.49,35.51,49800.0,35.55,35.55,35.49,35.51,49800.0
2012-12-05 15:25:00,35.51,35.52,35.49,35.51,42800.0,35.51,35.52,35.49,35.51,42800.0
2012-12-05 15:30:00,35.5,35.52,35.48,35.48,48700.0,35.5,35.52,35.48,35.48,48700.0
2012-12-05 15:35:00,35.48,35.51,35.47,35.47,77500.0,35.48,35.51,35.47,35.47,77500.0
2012-12-05 15:40:00,35.47,35.51,35.45,35.45,98300.0,35.47,35.51,35.45,35.45,98300.0
2012-12-05 15:45:00,35.45,35.45,35.39,35.4,110900.0,35.45,35.45,35.39,35.4,110900.0
2012-12-05 15:50:00,35.41,35.49,35.41,35.43,230300.0,35.41,35.49,35.41,35.43,230300.0
2012-12-05 15:55:00,35.44,35.45,35.35,35.39,255000.0,35.44,35.45,35.35,35.39,255000.0
2012-12-06 09:30:00,35.25,35.49,35.15,35.48,188600.0,35.25,35.49,35.15,35.48,188600.0
2012-12-06 09:35:00,35.48,35.51,35.42,35.49,106400.0,35.48,35.51,35.42,35.49,106400.0
2012-12-06 09:40:00,35.49,35.68,35.49,35.58,153400.0,35.49,35.68,35.49,35.58,153400.0
2012-12-06 09:45:00,35.58,35.59,35.51,35.51,72000.0,35.58,35.59,35.51,35.51,72000.0
2012-12-06 09:50:00,35.52,35.55,35.47,35.55,64200.0,35.52,35.55,35.47,35.55,64200.0
2012-12-06 09:55:00,35.55,35.57,35.47,35.47,37500.0,35.55,35.57,35.47,35.47,37500.0
2012-12-06 10:00:00,35.47,35.51,35.46,35.48,55500.0,35.47,35.51,35.46,35.48,55500.0
2012-12-06 10:05:00,35.48,35.52,35.46,35.51,53700.0,35.48,35.52,35.46,35.51,53700.0
2012-12-06 10:10:00,35.5,35.51,35.43,35.44,96700.0,35.5,35.51,35.43,35.44,96700.0
2012-12-06 10:15:00,35.45,35.45,35.36,35.37,59500.0,35.45,35.45,35.36,35.37,59500.0
2012-12-06 10:20:00,35.37,35.39,35.3,35.39,46300.0,35.37,35.39,35.3,35.39,46300.0
2012-12-06 10:25:00,35.38,35.38,35.19,35.2,140600.0,35.38,35.38,35.19,35.2,140600.0
2012-12-06 10:30:00,35.2,35.24,35.18,35.24,109900.0,35.2,35.24,35.18,35.24,109900.0
2012-12-06 10:35:00,35.23,35.34,35.23,35.33,77900.0,35.23,35.34,35.23,35.33,77900.0
2012-12-06 10:40:00,35.33,35.34,35.32,35.34,32100.0,35.33,35.34,35.32,35.34,32100.0
2012-12-06 10:45:00,35.33,35.4,35.33,35.4,48900.0,35.33,35.4,35.33,35.4,48900.0
2012-12-06 10:50:00,35.39,35.41,35.37,35.37,33000.0,35.39,35.41,35.37,35.37,33000.0
2012-12-06 10:55:00,35.38,35.39,35.34,35.36,29500.0,35.38,35.39,35.34,35.36,29500.0
2012-12-06 11:00:00,35.36,35.38,35.33,35.33,19500.0,35.36,35.38,35.33,35.33,19500.0
2012-12-06 11:05:00,35.33,35.34,35.29,35.3,21600.0,35.33,35.34,35.29,35.3,21600.0
2012-12-06 11:10:00,35.3,35.32,35.3,35.31,20600.0,35.3,35.32,35.3,35.31,20600.0
2012-12-06 11:15:00,35.3,35.31,35.28,35.28,22500.0,35.3,35.31,35.28,35.28,22500.0
2012-12-06 11:20:00,35.28,35.3,35.25,35.28,34900.0,35.28,35.3,35.25,35.28,34900.0
2012-12-06 11:25:00,35.28,35.32,35.27,35.32,48900.0,35.28,35.32,35.27,35.32,48900.0
2012-12-06 11:30:00,35.32,35.34,35.31,35.33,28600.0,35.32,35.34,35.31,35.33,28600.0
2012-12-06 11:35:00,35.32,35.37,35.3,35.36,45700.0,35.32,35.37,35.3,35.36,45700.0
2012-12-06 11:40:00,35.36,35.37,35.34,35.35,21000.0,35.36,35.37,35.34,35.35,21000.0
2012-12-06 11:45:00,35.34,35.35,35.32,35.32,19800.0,35.34,35.35,35.32,35.32,19800.0
2012-12-06 11:50:00,35.33,35.33,35.29,35.29,20600.0,35.33,35.33,35.29,35.29,20600.0
2012-12-06 11:55:00,35.29,35.3,35.23,35.24,38700.0,35.29,35.3,35.23,35.24,38700.0
2012-12-06 12:00:00,35.25,35.25,35.23,35.23,64100.0,35.25,35.25,35.23,35.23,64100.0
2012-12-06 12:05:00,35.23,35.25,35.23,35.23,26800.0,35.23,35.25,35.23,35.23,26800.0
2012-12-06 12:10:00,35.23,35.25,35.23,35.23,33500.0,35.23,35.25,35.23,35.23,33500.0
2012-12-06 12:15:00,35.24,35.24,35.19,35.19,41400.0,35.24,35.24,35.19,35.19,41400.0
2012-12-06 12:20:00,35.19,35.2,35.16,35.16,41300.0,35.19,35.2,35.16,35.16,41300.0
2012-12-06 12:25:00,35.16,35.16,35.07,35.07,43100.0,35.16,35.16,35.07,35.07,43100.0
2012-12-06 12:30:00,35.07,35.11,35.04,35.1,78000.0,35.07,35.11,35.04,35.1,78000.0
2012-12-06 12:35:00,35.1,35.11,35.1,35.11,35100.0,35.1,35.11,35.1,35.11,35100.0
2012-12-06 12:40:00,35.11,35.11,35.06,35.07,121900.0,35.11,35.11,35.06,35.07,121900.0
2012-12-06 12:45:00,35.06,35.09,35.05,35.08,80700.0,35.06,35.09,35.05,35.08,80700.0
2012-12-06 12:50:00,35.07,35.08,35.05,35.06,44600.0,35.07,35.08,35.05,35.06,44600.0
2012-12-06 12:55:00,35.05,35.08,35.05,35.06,38100.0,35.05,35.08,35.05,35.06,38100.0
2012-12-06 13:00:00,35.07,35.07,35.04,35.05,44500.0,35.07,35.07,35.04,35.05,44500.0
2012-12-06 13:05:00,35.06,35.06,35.05,35.06,23400.0,35.06,35.06,35.05,35.06,23400.0
2012-12-06 13:10:00,35.05,35.07,35.02,35.04,168700.0,35.05,35.07,35.02,35.04,168700.0
2012-12-06 13:15:00,35.04,35.09,35.04,35.08,97400.0,35.04,35.09,35.04,35.08,97400.0
2012-12-06 13:20:00,35.07,35.11,35.07,35.08,99300.0,35.07,35.11,35.07,35.08,99300.0
2012-12-06 13:25:00,35.08,35.09,35.05,35.05,47000.0,35.08,35.09,35.05,35.05,47000.0
2012-12-06 13:30:00,35.05,35.13,35.04,35.13,51800.0,35.05,35.13,35.04,35.13,51800.0
2012-12-06 13:35:00,35.13,35.17,35.11,35.15,60000.0,35.13,35.17,35.11,35.15,60000.0
2012-12-06 13:40:00,35.16,35.18,35.15,35.17,27000.0,35.16,35.18,35.15,35.17,27000.0
2012-12-06 13:45:00,35.17,35.18,35.16,35.18,62600.0,35.17,35.18,35.16,35.18,62600.0
2012-12-06 13:50:00,35.18,35.22,35.18,35.2,174600.0,35.18,35.22,35.18,35.2,174600.0
2012-12-06 13:55:00,35.21,35.21,35.2,35.21,37100.0,35.21,35.21,35.2,35.21,37100.0
2012-12-06 14:00:00,35.21,35.22,35.18,35.19,50400.0,35.21,35.22,35.18,35.19,50400.0
2012-12-06 14:05:00,35.19,35.2,35.16,35.17,26700.0,35.19,35.2,35.16,35.17,26700.0
2012-12-06 14:10:00,35.16,35.2,35.16,35.17,37700.0,35.16,35.2,35.16,35.17,37700.0
2012-12-06 14:15:00,35.17,35.18,35.15,35.16,42400.0,35.17,35.18,35.15,35.16,42400.0
2012-12-06 14:20:00,35.17,35.17,35.13,35.14,29300.0,35.17,35.17,35.13,35.14,29300.0
2012-12-06 14:25:00,35.15,35.16,35.14,35.16,18200.0,35.15,35.16,35.14,35.16,18200.0
2012-12-06 14:30:00,35.17,35.21,35.15,35.21,57900.0,35.17,35.21,35.15,35.21,57900.0
2012-12-06 14:35:00,35.21,35.21,35.19,35.2,28700.0,35.21,35.21,35.19,35.2,28700.0
2012-12-06 14:40:00,35.19,35.26,35.19,35.23,80800.0,35.19,35.26,35.19,35.23,80800.0
2012-12-06 14:45:00,35.23,35.24,35.2,35.2,54300.0,35.23,35.24,35.2,35.2,54300.0
2012-12-06 14:50:00,35.21,35.21,35.18,35.19,25000.0,35.21,35.21,35.18,35.19,25000.0
2012-12-06 14:55:00,35.18,35.19,35.15,35.18,45500.0,35.18,35.19,35.15,35.18,45500.0
2012-12-06 15:00:00,35.18,35.18,35.13,35.14,45400.0,35.18,35.18,35.13,35.14,45400.0
2012-12-06 15:05:00,35.13,35.15,35.09,35.11,75800.0,35.13,35.15,35.09,35.11,75800.0
2012-12-06 15:10:00,35.12,35.12,35.09,35.09,52800.0,35.12,35.12,35.09,35.09,52800.0
2012-12-06 15:15:00,35.09,35.11,35.08,35.08,49000.0,35.09,35.11,35.08,35.08,49000.0
2012-12-06 15:20:00,35.08,35.12,35.08,35.09,56900.0,35.08,35.12,35.08,35.09,56900.0
2012-12-06 15:25:00,35.1,35.14,35.0,35.03,395400.0,35.1,35.14,35.0,35.03,395400.0
2012-12-06 15:30:00,35.03,35.12,35.02,35.12,81600.0,35.03,35.12,35.02,35.12,81600.0
2012-12-06 15:35:00,35.12,35.16,35.11,35.16,60800.0,35.12,35.16,35.11,35.16,60800.0
2012-12-06 15:40:00,35.16,35.17,35.15,35.17,68600.0,35.16,35.17,35.15,35.17,68600.0
2012-12-06 15:45:00,35.17,35.17,35.15,35.15,138100.0,35.17,35.17,35.15,35.15,138100.0
2012-12-06 15:50:00,35.15,35.16,35.13,35.14,137600.0,35.15,35.16,35.13,35.14,137600.0
2012-12-06 15:55:00,35.13,35.15,35.11,35.14,232000.0,35.13,35.15,35.11,35.14,232000.0
2012-12-07 09:30:00,35.4,35.48,34.94,35.41,71300.0,35.4,35.48,34.94,35.41,71300.0
2012-12-07 09:35:00,35.42,35.42,35.13,35.15,70600.0,35.42,35.42,35.13,35.15,70600.0
2012-12-07 09:40:00,35.14,35.26,35.11,35.26,51400.0,35.14,35.26,35.11,35.26,51400.0
2012-12-07 09:45:00,35.26,35.27,35.14,35.19,43400.0,35.26,35.27,35.14,35.19,43400.0
2012-12-07 09:50:00,35.2,35.2,35.12,35.15,24900.0,35.2,35.2,35.12,35.15,24900.0
2012-12-07 09:55:00,35.13,35.14,35.04,35.1,29500.0,35.13,35.14,35.04,35.1,29500.0
2012-12-07 10:00:00,35.09,35.17,35.09,35.16,25100.0,35.09,35.17,35.09,35.16,25100.0
2012-12-07 10:05:00,35.16,35.26,35.16,35.24,39400.0,35.16,35.26,35.16,35.24,39400.0
2012-12-07 10:10:00,35.25,35.25,35.2,35.2,20800.0,35.25,35.25,35.2,35.2,20800.0
2012-12-07 10:15:00,35.2,35.22,35.18,35.18,27200.0,35.2,35.22,35.18,35.18,27200.0
2012-12-07 10:20:00,35.17,35.21,35.13,35.13,29600.0,35.17,35.21,35.13,35.13,29600.0
2012-12-07 10:25:00,35.13,35.21,35.09,35.2,88700.0,35.13,35.21,35.09,35.2,88700.0
2012-12-07 10:30:00,35.2,35.21,35.11,35.11,80400.0,35.2,35.21,35.11,35.11,80400.0
2012-12-07 10:35:00,35.12,35.18,35.09,35.16,46400.0,35.12,35.18,35.09,35.16,46400.0
2012-12-07 10:40:00,35.15,35.18,35.11,35.18,67200.0,35.15,35.18,35.11,35.18,67200.0
2012-12-07 10:45:00,35.17,35.19,35.16,35.18,33800.0,35.17,35.19,35.16,35.18,33800.0
2012-12-07 10:50:00,35.18,35.22,35.15,35.18,51000.0,35.18,35.22,35.15,35.18,51000.0
2012-12-07 10:55:00,35.18,35.23,35.13,35.14,67200.0,35.18,35.23,35.13,35.14,67200.0
2012-12-07 11:00:00,35.14,35.17,35.04,35.12,62100.0,35.14,35.17,35.04,35.12,62100.0
2012-12-07 11:05:00,35.11,35.16,35.11,35.14,39600.0,35.11,35.16,35.11,35.14,39600.0
2012-12-07 11:10:00,35.15,35.18,35.13,35.18,28700.0,35.15,35.18,35.13,35.18,28700.0
2012-12-07 11:15:00,35.18,35.22,35.17,35.19,42700.0,35.18,35.22,35.17,35.19,42700.0
2012-12-07 11:20:00,35.19,35.22,35.19,35.2,18700.0,35.19,35.22,35.19,35.2,18700.0
2012-12-07 11:25:00,35.2,35.25,35.2,35.25,38600.0,35.2,35.25,35.2,35.25,38600.0
2012-12-07 11:30:00,35.25,35.26,35.18,35.23,46200.0,35.25,35.26,35.18,35.23,46200.0
2012-12-07 11:35:00,35.23,35.23,35.19,35.2,30500.0,35.23,35.23,35.19,35.2,30500.0
2012-12-07 11:40:00,35.2,35.2,35.16,35.2,31100.0,35.2,35.2,35.16,35.2,31100.0
2012-12-07 11:45:00,35.2,35.26,35.2,35.24,39000.0,35.2,35.26,35.2,35.24,39000.0
2012-12-07 11:50:00,35.25,35.25,35.2,35.2,32500.0,35.25,35.25,35.2,35.2,32500.0
2012-12-07 11:55:00,35.2,35.23,35.18,35.23,38500.0,35.2,35.23,35.18,35.23,38500.0
2012-12-07 12:00:00,35.23,35.29,35.23,35.29,26100.0,35.23,35.29,35.23,35.29,26100.0
2012-12-07 12:05:00,35.29,35.3,35.25,35.29,23800.0,35.29,35.3,35.25,35.29,23800.0
2012-12-07 12:10:00,35.29,35.31,35.26,35.27,21700.0,35.29,35.31,35.26,35.27,21700.0
2012-12-07 12:15:00,35.27,35.33,35.26,35.33,22400.0,35.27,35.33,35.26,35.33,22400.0
2012-12-07 12:20:00,35.33,35.34,35.3,35.33,15800.0,35.33,35.34,35.3,35.33,15800.0
2012-12-07 12:25:00,35.32,35.36,35.32,35.35,9000.0,35.32,35.36,35.32,35.35,9000.0
2012-12-07 12:30:00,35.35,35.36,35.32,35.32,39100.0,35.35,35.36,35.32,35.32,39100.0
2012-12-07 12:35:00,35.33,35.33,35.26,35.26,16600.0,35.33,35.33,35.26,35.26,16600.0
2012-12-07 12:40:00,35.26,35.33,35.26,35.33,11100.0,35.26,35.33,35.26,35.33,11100.0
2012-12-07 12:45:00,35.33,35.33,35.3,35.3,11600.0,35.33,35.33,35.3,35.3,11600.0
2012-12-07 12:50:00,35.29,35.31,35.27,35.27,17700.0,35.29,35.31,35.27,35.27,17700.0
2012-12-07 12:55:00,35.27,35.33,35.27,35.31,14300.0,35.27,35.33,35.27,35.31,14300.0
2012-12-07 13:00:00,35.31,35.36,35.31,35.35,24000.0,35.31,35.36,35.31,35.35,24000.0
2012-12-07 13:05:00,35.34,35.35,35.32,35.33,16200.0,35.34,35.35,35.32,35.33,16200.0
2012-12-07 13:10:00,35.33,35.34,35.32,35.32,7600.0,35.33,35.34,35.32,35.32,7600.0
2012-12-07 13:15:00,35.33,35.33,35.3,35.33,17400.0,35.33,35.33,35.3,35.33,17400.0
2012-12-07 13:20:00,35.32,35.33,35.29,35.3,18500.0,35.32,35.33,35.29,35.3,18500.0
2012-12-07 13:25:00,35.3,35.34,35.3,35.34,20900.0,35.3,35.34,35.3,35.34,20900.0
2012-12-07 13:30:00,35.34,35.36,35.34,35.35,18100.0,35.34,35.36,35.34,35.35,18100.0
2012-12-07 13:35:00,35.35,35.37,35.34,35.37,17100.0,35.35,35.37,35.34,35.37,17100.0
2012-12-07 13:40:00,35.37,35.37,35.35,35.36,9100.0,35.37,35.37,35.35,35.36,9100.0
2012-12-07 13:45:00,35.36,35.36,35.34,35.35,15400.0,35.36,35.36,35.34,35.35,15400.0
2012-12-07 13:50:00,35.35,35.38,35.34,35.37,20800.0,35.35,35.38,35.34,35.37,20800.0
2012-12-07 13:55:00,35.36,35.37,35.34,35.37,13600.0,35.36,35.37,35.34,35.37,13600.0
2012-12-07 14:00:00,35.37,35.38,35.36,35.38,11800.0,35.37,35.38,35.36,35.38,11800.0
2012-12-07 14:05:00,35.37,35.38,35.34,35.34,13800.0,35.37,35.38,35.34,35.34,13800.0
2012-12-07 14:10:00,35.35,35.38,35.34,35.36,14100.0,35.35,35.38,35.34,35.36,14100.0
2012-12-07 14:15:00,35.36,35.4,35.36,35.39,40100.0,35.36,35.4,35.36,35.39,40100.0
2012-12-07 14:20:00,35.39,35.43,35.39,35.42,24100.0,35.39,35.43,35.39,35.42,24100.0
2012-12-07 14:25:00,35.43,35.45,35.42,35.45,7600.0,35.43,35.45,35.42,35.45,7600.0
2012-12-07 14:30:00,35.44,35.49,35.44,35.49,9000.0,35.44,35.49,35.44,35.49,9000.0
2012-12-07 14:35:00,35.49,35.5,35.46,35.47,25800.0,35.49,35.5,35.46,35.47,25800.0
2012-12-07 14:40:00,35.48,35.48,35.45,35.47,14700.0,35.48,35.48,35.45,35.47,14700.0
2012-12-07 14:45:00,35.46,35.47,35.46,35.47,7500.0,35.46,35.47,35.46,35.47,7500.0
2012-12-07 14:50:00,35.46,35.47,35.46,35.47,6000.0,35.46,35.47,35.46,35.47,6000.0
2012-12-07 14:55:00,35.46,35.47,35.43,35.44,25500.0,35.46,35.47,35.43,35.44,25500.0
2012-12-07 15:00:00,35.43,35.45,35.41,35.45,68800.0,35.43,35.45,35.41,35.45,68800.0
2012-12-07 15:05:00,35.45,35.45,35.42,35.42,24800.0,35.45,35.45,35.42,35.42,24800.0
2012-12-07 15:10:00,35.43,35.44,35.42,35.42,19500.0,35.43,35.44,35.42,35.42,19500.0
2012-12-07 15:15:00,35.42,35.44,35.4,35.4,28400.0,35.42,35.44,35.4,35.4,28400.0
2012-12-07 15:20:00,35.41,35.43,35.39,35.43,37500.0,35.41,35.43,35.39,35.43,37500.0
2012-12-07 15:25:00,35.43,35.43,35.39,35.41,49900.0,35.43,35.43,35.39,35.41,49900.0
2012-12-07 15:30:00,35.41,35.44,35.39,35.43,60500.0,35.41,35.44,35.39,35.43,60500.0
2012-12-07 15:35:00,35.43,35.46,35.43,35.46,52400.0,35.43,35.46,35.43,35.46,52400.0
2012-12-07 15:40:00,35.46,35.49,35.45,35.47,33400.0,35.46,35.49,35.45,35.47,33400.0
2012-12-07 15:45:00,35.48,35.5,35.46,35.46,66100.0,35.48,35.5,35.46,35.46,66100.0
2012-12-07 15:50:00,35.47,35.47,35.46,35.46,35900.0,35.47,35.47,35.46,35.46,35900.0
2012-12-07 15:55:00,35.47,35.49,35.43,35.47,148600.0,35.47,35.49,35.43,35.47,148600.0
2012-12-10 09:30:00,35.45,35.57,35.4,35.52,69100.0,35.45,35.57,35.4,35.52,69100.0
2012-12-10 09:35:00,35.5,35.55,35.47,35.52,50300.0,35.5,35.55,35.47,35.52,50300.0
2012-12-10 09:40:00,35.51,35.62,35.47,35.57,37400.0,35.51,35.62,35.47,35.57,37400.0
2012-12-10 09:45:00,35.57,35.61,35.5,35.5,90000.0,35.57,35.61,35.5,35.5,90000.0
2012-12-10 09:50:00,35.5,35.52,35.48,35.51,61900.0,35.5,35.52,35.48,35.51,61900.0
2012-12-10 09:55:00,35.5,35.55,35.48,35.52,37500.0,35.5,35.55,35.48,35.52,37500.0
2012-12-10 10:00:00,35.53,35.58,35.53,35.55,31100.0,35.53,35.58,35.53,35.55,31100.0
2012-12-10 10:05:00,35.55,35.55,35.47,35.49,55000.0,35.55,35.55,35.47,35.49,55000.0
2012-12-10 10:10:00,35.49,35.51,35.47,35.48,38200.0,35.49,35.51,35.47,35.48,38200.0
2012-12-10 10:15:00,35.48,35.49,35.43,35.45,65300.0,35.48,35.49,35.43,35.45,65300.0
2012-12-10 10:20:00,35.45,35.49,35.45,35.49,35300.0,35.45,35.49,35.45,35.49,35300.0
2012-12-10 10:25:00,35.49,35.53,35.48,35.52,52100.0,35.49,35.53,35.48,35.52,52100.0
2012-12-10 10:30:00,35.52,35.56,35.52,35.56,37400.0,35.52,35.56,35.52,35.56,37400.0
2012-12-10 10:35:00,35.55,35.55,35.52,35.52,27900.0,35.55,35.55,35.52,35.52,27900.0
2012-12-10 10:40:00,35.52,35.55,35.52,35.52,35100.0,35.52,35.55,35.52,35.52,35100.0
2012-12-10 10:45:00,35.52,35.53,35.48,35.52,39200.0,35.52,35.53,35.48,35.52,39200.0
2012-12-10 10:50:00,35.52,35.59,35.52,35.59,67300.0,35.52,35.59,35.52,35.59,67300.0
2012-12-10 10:55:00,35.6,35.62,35.57,35.59,59500.0,35.6,35.62,35.57,35.59,59500.0
2012-12-10 11:00:00,35.59,35.61,35.56,35.58,54700.0,35.59,35.61,35.56,35.58,54700.0
2012-12-10 11:05:00,35.58,35.63,35.58,35.62,27800.0,35.58,35.63,35.58,35.62,27800.0
2012-12-10 11:10:00,35.62,35.62,35.54,35.55,38400.0,35.62,35.62,35.54,35.55,38400.0
2012-12-10 11:15:00,35.55,35.61,35.55,35.6,77100.0,35.55,35.61,35.55,35.6,77100.0
2012-12-10 11:20:00,35.6,35.65,35.6,35.64,43800.0,35.6,35.65,35.6,35.64,43800.0
2012-12-10 11:25:00,35.63,35.64,35.62,35.64,19700.0,35.63,35.64,35.62,35.64,19700.0
2012-12-10 11:30:00,35.65,35.69,35.65,35.68,29700.0,35.65,35.69,35.65,35.68,29700.0
2012-12-10 11:35:00,35.68,35.72,35.67,35.71,21700.0,35.68,35.72,35.67,35.71,21700.0
2012-12-10 11:40:00,35.7,35.74,35.7,35.73,34700.0,35.7,35.74,35.7,35.73,34700.0
2012-12-10 11:45:00,35.74,35.76,35.73,35.74,36300.0,35.74,35.76,35.73,35.74,36300.0
2012-12-10 11:50:00,35.74,35.74,35.68,35.68,21700.0,35.74,35.74,35.68,35.68,21700.0
2012-12-10 11:55:00,35.68,35.68,35.65,35.66,11900.0,35.68,35.68,35.65,35.66,11900.0
2012-12-10 12:00:00,35.65,35.67,35.65,35.65,28800.0,35.65,35.67,35.65,35.65,28800.0
2012-12-10 12:05:00,35.66,35.66,35.63,35.66,25400.0,35.66,35.66,35.63,35.66,25400.0
2012-12-10 12:10:00,35.66,35.68,35.65,35.68,11700.0,35.66,35.68,35.65,35.68,11700.0
2012-12-10 12:15:00,35.68,35.7,35.68,35.69,27800.0,35.68,35.7,35.68,35.69,27800.0
2012-12-10 12:20:00,35.69,35.72,35.69,35.7,20700.0,35.69,35.72,35.69,35.7,20700.0
2012-12-10 12:25:00,35.7,35.74,35.7,35.74,8500.0,35.7,35.74,35.7,35.74,8500.0
2012-12-10 12:30:00,35.73,35.73,35.69,35.69,27100.0,35.73,35.73,35.69,35.69,27100.0
2012-12-10 12:35:00,35.69,35.69,35.6,35.65,106800.0,35.69,35.69,35.6,35.65,106800.0
2012-12-10 12:40:00,35.65,35.66,35.63,35.66,27500.0,35.65,35.66,35.63,35.66,27500.0
2012-12-10 12:45:00,35.65,35.65,35.61,35.62,17100.0,35.65,35.65,35.61,35.62,17100.0
2012-12-10 12:50:00,35.61,35.62,35.59,35.59,11500.0,35.61,35.62,35.59,35.59,11500.0
2012-12-10 12:55:00,35.6,35.62,35.59,35.61,25800.0,35.6,35.62,35.59,35.61,25800.0
2012-12-10 13:00:00,35.62,35.64,35.6,35.64,33000.0,35.62,35.64,35.6,35.64,33000.0
2012-12-10 13:05:00,35.64,35.66,35.63,35.65,241900.0,35.64,35.66,35.63,35.65,241900.0
2012-12-10 13:10:00,35.65,35.66,35.65,35.66,7900.0,35.65,35.66,35.65,35.66,7900.0
2012-12-10 13:15:00,35.65,35.66,35.65,35.65,10700.0,35.65,35.66,35.65,35.65,10700.0
2012-12-10 13:20:00,35.65,35.66,35.63,35.64,16600.0,35.65,35.66,35.63,35.64,16600.0
2012-12-10 13:25:00,35.64,35.64,35.63,35.64,9900.0,35.64,35.64,35.63,35.64,9900.0
2012-12-10 13:30:00,35.63,35.66,35.62,35.66,27300.0,35.63,35.66,35.62,35.66,27300.0
2012-12-10 13:35:00,35.66,35.66,35.65,35.65,16300.0,35.66,35.66,35.65,35.65,16300.0
2012-12-10 13:40:00,35.66,35.7,35.65,35.7,27800.0,35.66,35.7,35.65,35.7,27800.0
2012-12-10 13:45:00,35.7,35.71,35.69,35.7,36700.0,35.7,35.71,35.69,35.7,36700.0
2012-12-10 13:50:00,35.7,35.71,35.69,35.7,20600.0,35.7,35.71,35.69,35.7,20600.0
2012-12-10 13:55:00,35.7,35.7,35.69,35.69,14500.0,35.7,35.7,35.69,35.69,14500.0
2012-12-10 14:00:00,35.69,35.7,35.68,35.68,24500.0,35.69,35.7,35.68,35.68,24500.0
2012-12-10 14:05:00,35.68,35.69,35.67,35.67,14400.0,35.68,35.69,35.67,35.67,14400.0
2012-12-10 14:10:00,35.68,35.7,35.67,35.7,28100.0,35.68,35.7,35.67,35.7,28100.0
2012-12-10 14:15:00,35.7,35.71,35.69,35.7,15700.0,35.7,35.71,35.69,35.7,15700.0
2012-12-10 14:20:00,35.7,35.7,35.69,35.7,15600.0,35.7,35.7,35.69,35.7,15600.0
2012-12-10 14:25:00,35.7,35.74,35.69,35.7,49300.0,35.7,35.74,35.69,35.7,49300.0
2012-12-10 14:30:00,35.7,35.72,35.69,35.7,30900.0,35.7,35.72,35.69,35.7,30900.0
2012-12-10 14:35:00,35.7,35.72,35.69,35.7,38000.0,35.7,35.72,35.69,35.7,38000.0
2012-12-10 14:40:00,35.7,35.72,35.69,35.72,22800.0,35.7,35.72,35.69,35.72,22800.0
2012-12-10 14:45:00,35.71,35.74,35.71,35.73,26200.0,35.71,35.74,35.71,35.73,26200.0
2012-12-10 14:50:00,35.73,35.77,35.73,35.74,74500.0,35.73,35.77,35.73,35.74,74500.0
2012-12-10 14:55:00,35.74,35.78,35.74,35.76,41900.0,35.74,35.78,35.74,35.76,41900.0
2012-12-10 15:00:00,35.76,35.76,35.74,35.75,33700.0,35.76,35.76,35.74,35.75,33700.0
2012-12-10 15:05:00,35.74,35.75,35.74,35.75,15700.0,35.74,35.75,35.74,35.75,15700.0
2012-12-10 15:10:00,35.75,35.75,35.72,35.73,61100.0,35.75,35.75,35.72,35.73,61100.0
2012-12-10 15:15:00,35.73,35.73,35.7,35.7,25300.0,35.73,35.73,35.7,35.7,25300.0
2012-12-10 15:20:00,35.7,35.72,35.7,35.72,33100.0,35.7,35.72,35.7,35.72,33100.0
2012-12-10 15:25:00,35.71,35.72,35.71,35.72,20900.0,35.71,35.72,35.71,35.72,20900.0
2012-12-10 15:30:00,35.72,35.75,35.71,35.75,30500.0,35.72,35.75,35.71,35.75,30500.0
2012-12-10 15:35:00,35.75,35.76,35.74,35.76,23200.0,35.75,35.76,35.74,35.76,23200.0
2012-12-10 15:40:00,35.75,35.76,35.75,35.76,22500.0,35.75,35.76,35.75,35.76,22500.0
2012-12-10 15:45:00,35.76,35.78,35.75,35.77,55300.0,35.76,35.78,35.75,35.77,55300.0
2012-12-10 15:50:00,35.77,35.77,35.72,35.73,72500.0,35.77,35.77,35.72,35.73,72500.0
2012-12-10 15:55:00,35.72,35.75,35.72,35.75,93200.0,35.72,35.75,35.72,35.75,93200.0
2012-12-11 09:30:00,35.8,35.9,35.67,35.87,180200.0,35.8,35.9,35.67,35.87,180200.0
2012-12-11 09:35:00,35.9,36.1,35.9,36.06,426000.0,35.9,36.1,35.9,36.06,426000.0
2012-12-11 09:40:00,36.06,36.11,36.01,36.01,175600.0,36.06,36.11,36.01,36.01,175600.0
2012-12-11 09:45:00,36.02,36.03,35.94,35.94,98800.0,36.02,36.03,35.94,35.94,98800.0
2012-12-11 09:50:00,35.93,35.96,35.9,35.91,104200.0,35.93,35.96,35.9,35.91,104200.0
2012-12-11 09:55:00,35.92,35.97,35.87,35.93,134000.0,35.92,35.97,35.87,35.93,134000.0
2012-12-11 10:00:00,35.93,36.03,35.8,35.8,333600.0,35.93,36.03,35.8,35.8,333600.0
2012-12-11 10:05:00,35.81,35.9,35.8,35.9,210800.0,35.81,35.9,35.8,35.9,210800.0
2012-12-11 10:10:00,35.9,35.9,35.87,35.88,79600.0,35.9,35.9,35.87,35.88,79600.0
2012-12-11 10:15:00,35.89,35.92,35.88,35.9,97000.0,35.89,35.92,35.88,35.9,97000.0
2012-12-11 10:20:00,35.9,35.92,35.89,35.92,102000.0,35.9,35.92,35.89,35.92,102000.0
2012-12-11 10:25:00,35.93,35.93,35.89,35.9,80000.0,35.93,35.93,35.89,35.9,80000.0
2012-12-11 10:30:00,35.9,35.95,35.9,35.92,84000.0,35.9,35.95,35.9,35.92,84000.0
2012-12-11 10:35:00,35.92,35.92,35.9,35.91,46200.0,35.92,35.92,35.9,35.91,46200.0
2012-12-11 10:40:00,35.91,35.93,35.83,35.84,508400.0,35.91,35.93,35.83,35.84,508400.0
2012-12-11 10:45:00,35.83,35.84,35.81,35.82,100800.0,35.83,35.84,35.81,35.82,100800.0
2012-12-11 10:50:00,35.82,35.83,35.69,35.69,168000.0,35.82,35.83,35.69,35.69,168000.0
2012-12-11 10:55:00,35.69,35.71,35.66,35.7,75200.0,35.69,35.71,35.66,35.7,75200.0
2012-12-11 11:00:00,35.69,35.73,35.69,35.71,72200.0,35.69,35.73,35.69,35.71,72200.0
2012-12-11 11:05:00,35.72,35.72,35.66,35.67,70000.0,35.72,35.72,35.66,35.67,70000.0
2012-12-11 11:10:00,35.68,35.72,35.68,35.7,129200.0,35.68,35.72,35.68,35.7,129200.0
2012-12-11 11:15:00,35.71,35.74,35.71,35.71,64400.0,35.71,35.74,35.71,35.71,64400.0
2012-12-11 11:20:00,35.71,35.75,35.66,35.74,131800.0,35.71,35.75,35.66,35.74,131800.0
2012-12-11 11:25:00,35.75,35.77,35.71,35.72,201200.0,35.75,35.77,35.71,35.72,201200.0
2012-12-11 11:30:00,35.72,35.73,35.71,35.72,50200.0,35.72,35.73,35.71,35.72,50200.0
2012-12-11 11:35:00,35.73,35.76,35.7,35.7,151800.0,35.73,35.76,35.7,35.7,151800.0
2012-12-11 11:40:00,35.71,35.71,35.68,35.7,126400.0,35.71,35.71,35.68,35.7,126400.0
2012-12-11 11:45:00,35.7,35.71,35.67,35.69,51600.0,35.7,35.71,35.67,35.69,51600.0
2012-12-11 11:50:00,35.69,35.71,35.68,35.69,49200.0,35.69,35.71,35.68,35.69,49200.0
2012-12-11 11:55:00,35.69,35.69,35.66,35.67,50800.0,35.69,35.69,35.66,35.67,50800.0
2012-12-11 12:00:00,35.68,35.69,35.62,35.65,58200.0,35.68,35.69,35.62,35.65,58200.0
2012-12-11 12:05:00,35.65,35.7,35.64,35.7,89000.0,35.65,35.7,35.64,35.7,89000.0
2012-12-11 12:10:00,35.7,35.74,35.7,35.72,30800.0,35.7,35.74,35.7,35.72,30800.0
2012-12-11 12:15:00,35.72,35.73,35.71,35.73,32800.0,35.72,35.73,35.71,35.73,32800.0
2012-12-11 12:20:00,35.73,35.78,35.72,35.78,257600.0,35.73,35.78,35.72,35.78,257600.0
2012-12-11 12:25:00,35.78,35.8,35.77,35.78,48800.0,35.78,35.8,35.77,35.78,48800.0
2012-12-11 12:30:00,35.78,35.79,35.76,35.76,47600.0,35.78,35.79,35.76,35.76,47600.0
2012-12-11 12:35:00,35.77,35.79,35.76,35.76,94400.0,35.77,35.79,35.76,35.76,94400.0
2012-12-11 12:40:00,35.77,35.77,35.75,35.76,150200.0,35.77,35.77,35.75,35.76,150200.0
2012-12-11 12:45:00,35.76,35.77,35.72,35.72,69000.0,35.76,35.77,35.72,35.72,69000.0
2012-12-11 12:50:00,35.73,35.75,35.72,35.73,103400.0,35.73,35.75,35.72,35.73,103400.0
2012-12-11 12:55:00,35.72,35.75,35.72,35.73,93800.0,35.72,35.75,35.72,35.73,93800.0
2012-12-11 13:00:00,35.72,35.73,35.71,35.72,159200.0,35.72,35.73,35.71,35.72,159200.0
2012-12-11 13:05:00,35.71,35.71,35.61,35.62,80000.0,35.71,35.71,35.61,35.62,80000.0
2012-12-11 13:10:00,35.61,35.65,35.6,35.64,89600.0,35.61,35.65,35.6,35.64,89600.0
2012-12-11 13:15:00,35.64,35.68,35.63,35.64,98200.0,35.64,35.68,35.63,35.64,98200.0
2012-12-11 13:20:00,35.65,35.67,35.65,35.65,115800.0,35.65,35.67,35.65,35.65,115800.0
2012-12-11 13:25:00,35.65,35.65,35.62,35.63,71200.0,35.65,35.65,35.62,35.63,71200.0
2012-12-11 13:30:00,35.63,35.63,35.61,35.62,65200.0,35.63,35.63,35.61,35.62,65200.0
2012-12-11 13:35:00,35.62,35.63,35.53,35.55,186400.0,35.62,35.63,35.53,35.55,186400.0
2012-12-11 13:40:00,35.55,35.59,35.54,35.58,68400.0,35.55,35.59,35.54,35.58,68400.0
2012-12-11 13:45:00,35.58,35.59,35.57,35.57,47400.0,35.58,35.59,35.57,35.57,47400.0
2012-12-11 13:50:00,35.58,35.61,35.57,35.61,90000.0,35.58,35.61,35.57,35.61,90000.0
2012-12-11 13:55:00,35.61,35.62,35.59,35.6,49600.0,35.61,35.62,35.59,35.6,49600.0
2012-12-11 14:00:00,35.59,35.68,35.59,35.67,53400.0,35.59,35.68,35.59,35.67,53400.0
2012-12-11 14:05:00,35.68,35.68,35.64,35.65,58800.0,35.68,35.68,35.64,35.65,58800.0
2012-12-11 14:10:00,35.66,35.71,35.65,35.69,96400.0,35.66,35.71,35.65,35.69,96400.0
2012-12-11 14:15:00,35.69,35.72,35.69,35.71,54400.0,35.69,35.72,35.69,35.71,54400.0
2012-12-11 14:20:00,35.71,35.71,35.65,35.69,228800.0,35.71,35.71,35.65,35.69,228800.0
2012-12-11 14:25:00,35.69,35.7,35.65,35.66,372000.0,35.69,35.7,35.65,35.66,372000.0
2012-12-11 14:30:00,35.66,35.67,35.62,35.64,151800.0,35.66,35.67,35.62,35.64,151800.0
2012-12-11 14:35:00,35.63,35.65,35.6,35.6,84800.0,35.63,35.65,35.6,35.6,84800.0
2012-12-11 14:40:00,35.61,35.66,35.61,35.64,169400.0,35.61,35.66,35.61,35.64,169400.0
2012-12-11 14:45:00,35.65,35.65,35.6,35.61,136200.0,35.65,35.65,35.6,35.61,136200.0
2012-12-11 14:50:00,35.61,35.64,35.6,35.61,117200.0,35.61,35.64,35.6,35.61,117200.0
2012-12-11 14:55:00,35.61,35.62,35.55,35.58,80000.0,35.61,35.62,35.55,35.58,80000.0
2012-12-11 15:00:00,35.58,35.6,35.56,35.59,73800.0,35.58,35.6,35.56,35.59,73800.0
2012-12-11 15:05:00,35.59,35.59,35.54,35.58,80200.0,35.59,35.59,35.54,35.58,80200.0
2012-12-11 15:10:00,35.58,35.63,35.57,35.63,113800.0,35.58,35.63,35.57,35.63,113800.0
2012-12-11 15:15:00,35.63,35.63,35.56,35.57,67000.0,35.63,35.63,35.56,35.57,67000.0
2012-12-11 15:20:00,35.58,35.58,35.54,35.55,115000.0,35.58,35.58,35.54,35.55,115000.0
2012-12-11 15:25:00,35.55,35.55,35.51,35.53,136400.0,35.55,35.55,35.51,35.53,136400.0
2012-12-11 15:30:00,35.54,35.58,35.54,35.58,244000.0,35.54,35.58,35.54,35.58,244000.0
2012-12-11 15:35:00,35.58,35.61,35.56,35.56,250000.0,35.58,35.61,35.56,35.56,250000.0
2012-12-11 15:40:00,35.57,35.57,35.53,35.53,272800.0,35.57,35.57,35.53,35.53,272800.0
2012-12-11 15:45:00,35.54,35.54,35.49,35.5,718200.0,35.54,35.54,35.49,35.5,718200.0
2012-12-11 15:50:00,35.49,35.52,35.47,35.49,476400.0,35.49,35.52,35.47,35.49,476400.0
2012-12-11 15:55:00,35.5,35.55,35.47,35.54,598800.0,35.5,35.55,35.47,35.54,598800.0
2012-12-12 09:30:00,35.73,35.94,35.69,35.93,77100.0,35.73,35.94,35.69,35.93,77100.0
2012-12-12 09:35:00,35.93,35.99,35.89,35.93,108900.0,35.93,35.99,35.89,35.93,108900.0
2012-12-12 09:40:00,35.93,36.0,35.93,35.94,30300.0,35.93,36.0,35.93,35.94,30300.0
2012-12-12 09:45:00,35.94,35.98,35.91,35.98,59700.0,35.94,35.98,35.91,35.98,59700.0
2012-12-12 09:50:00,35.99,35.99,35.93,35.98,52200.0,35.99,35.99,35.93,35.98,52200.0
2012-12-12 09:55:00,35.98,35.98,35.93,35.94,79200.0,35.98,35.98,35.93,35.94,79200.0
2012-12-12 10:00:00,35.94,35.94,35.83,35.89,81100.0,35.94,35.94,35.83,35.89,81100.0
2012-12-12 10:05:00,35.9,35.91,35.85,35.86,109700.0,35.9,35.91,35.85,35.86,109700.0
2012-12-12 10:10:00,35.87,35.96,35.86,35.95,99700.0,35.87,35.96,35.86,35.95,99700.0
2012-12-12 10:15:00,35.95,36.0,35.95,35.99,362200.0,35.95,36.0,35.95,35.99,362200.0
2012-12-12 10:20:00,36.0,36.03,35.98,36.01,68000.0,36.0,36.03,35.98,36.01,68000.0
2012-12-12 10:25:00,36.0,36.05,36.0,36.05,76700.0,36.0,36.05,36.0,36.05,76700.0
2012-12-12 10:30:00,36.05,36.08,36.02,36.02,69600.0,36.05,36.08,36.02,36.02,69600.0
2012-12-12 10:35:00,36.03,36.08,36.03,36.04,50200.0,36.03,36.08,36.03,36.04,50200.0
2012-12-12 10:40:00,36.05,36.06,36.02,36.03,44000.0,36.05,36.06,36.02,36.03,44000.0
2012-12-12 10:45:00,36.04,36.1,36.04,36.1,75000.0,36.04,36.1,36.04,36.1,75000.0
2012-12-12 10:50:00,36.1,36.15,36.05,36.07,106000.0,36.1,36.15,36.05,36.07,106000.0
2012-12-12 10:55:00,36.07,36.11,36.07,36.1,57900.0,36.07,36.11,36.07,36.1,57900.0
2012-12-12 11:00:00,36.1,36.14,36.09,36.14,70800.0,36.1,36.14,36.09,36.14,70800.0
2012-12-12 11:05:00,36.13,36.14,36.1,36.12,50800.0,36.13,36.14,36.1,36.12,50800.0
2012-12-12 11:10:00,36.12,36.18,36.12,36.18,31100.0,36.12,36.18,36.12,36.18,31100.0
2012-12-12 11:15:00,36.18,36.2,36.16,36.16,60400.0,36.18,36.2,36.16,36.16,60400.0
2012-12-12 11:20:00,36.17,36.22,36.16,36.21,35300.0,36.17,36.22,36.16,36.21,35300.0
2012-12-12 11:25:00,36.2,36.21,36.18,36.19,35800.0,36.2,36.21,36.18,36.19,35800.0
2012-12-12 11:30:00,36.18,36.2,36.13,36.14,30500.0,36.18,36.2,36.13,36.14,30500.0
2012-12-12 11:35:00,36.13,36.2,36.13,36.2,33300.0,36.13,36.2,36.13,36.2,33300.0
2012-12-12 11:40:00,36.2,36.22,36.18,36.19,49600.0,36.2,36.22,36.18,36.19,49600.0
2012-12-12 11:45:00,36.18,36.24,36.18,36.2,40700.0,36.18,36.24,36.18,36.2,40700.0
2012-12-12 11:50:00,36.2,36.24,36.18,36.22,23500.0,36.2,36.24,36.18,36.22,23500.0
2012-12-12 11:55:00,36.23,36.23,36.13,36.15,45700.0,36.23,36.23,36.13,36.15,45700.0
2012-12-12 12:00:00,36.14,36.17,36.13,36.16,46300.0,36.14,36.17,36.13,36.16,46300.0
2012-12-12 12:05:00,36.17,36.18,36.09,36.12,47300.0,36.17,36.18,36.09,36.12,47300.0
2012-12-12 12:10:00,36.12,36.12,36.08,36.11,29700.0,36.12,36.12,36.08,36.11,29700.0
2012-12-12 12:15:00,36.12,36.12,36.07,36.09,18800.0,36.12,36.12,36.07,36.09,18800.0
2012-12-12 12:20:00,36.09,36.1,36.08,36.1,13300.0,36.09,36.1,36.08,36.1,13300.0
2012-12-12 12:25:00,36.11,36.12,36.08,36.11,46200.0,36.11,36.12,36.08,36.11,46200.0
2012-12-12 12:30:00,36.11,36.2,36.01,36.13,98500.0,36.11,36.2,36.01,36.13,98500.0
2012-12-12 12:35:00,36.13,36.15,36.07,36.15,56600.0,36.13,36.15,36.07,36.15,56600.0
2012-12-12 12:40:00,36.14,36.17,36.12,36.17,37700.0,36.14,36.17,36.12,36.17,37700.0
2012-12-12 12:45:00,36.16,36.19,36.12,36.15,69500.0,36.16,36.19,36.12,36.15,69500.0
2012-12-12 12:50:00,36.15,36.22,36.15,36.18,53200.0,36.15,36.22,36.15,36.18,53200.0
2012-12-12 12:55:00,36.17,36.21,36.17,36.21,52400.0,36.17,36.21,36.17,36.21,52400.0
2012-12-12 13:00:00,36.2,36.23,36.19,36.19,34300.0,36.2,36.23,36.19,36.19,34300.0
2012-12-12 13:05:00,36.2,36.24,36.2,36.23,34000.0,36.2,36.24,36.2,36.23,34000.0
2012-12-12 13:10:00,36.23,36.23,36.16,36.18,26400.0,36.23,36.23,36.16,36.18,26400.0
2012-12-12 13:15:00,36.19,36.24,36.19,36.23,16200.0,36.19,36.24,36.19,36.23,16200.0
2012-12-12 13:20:00,36.22,36.27,36.22,36.24,65600.0,36.22,36.27,36.22,36.24,65600.0
2012-12-12 13:25:00,36.24,36.25,36.2,36.2,21300.0,36.24,36.25,36.2,36.2,21300.0
2012-12-12 13:30:00,36.19,36.24,36.19,36.22,30400.0,36.19,36.24,36.19,36.22,30400.0
2012-12-12 13:35:00,36.22,36.24,36.2,36.22,32500.0,36.22,36.24,36.2,36.22,32500.0
2012-12-12 13:40:00,36.22,36.23,36.2,36.23,11300.0,36.22,36.23,36.2,36.23,11300.0
2012-12-12 13:45:00,36.23,36.23,36.2,36.23,38100.0,36.23,36.23,36.2,36.23,38100.0
2012-12-12 13:50:00,36.23,36.23,36.15,36.17,60000.0,36.23,36.23,36.15,36.17,60000.0
2012-12-12 13:55:00,36.18,36.2,36.17,36.2,15700.0,36.18,36.2,36.17,36.2,15700.0
2012-12-12 14:00:00,36.2,36.25,36.2,36.25,32000.0,36.2,36.25,36.2,36.25,32000.0
2012-12-12 14:05:00,36.25,36.28,36.24,36.24,35600.0,36.25,36.28,36.24,36.24,35600.0
2012-12-12 14:10:00,36.25,36.26,36.19,36.23,36200.0,36.25,36.26,36.19,36.23,36200.0
2012-12-12 14:15:00,36.24,36.25,36.22,36.25,12600.0,36.24,36.25,36.22,36.25,12600.0
2012-12-12 14:20:00,36.25,36.27,36.24,36.27,28600.0,36.25,36.27,36.24,36.27,28600.0
2012-12-12 14:25:00,36.27,36.27,36.21,36.23,48200.0,36.27,36.27,36.21,36.23,48200.0
2012-12-12 14:30:00,36.22,36.25,36.2,36.22,81500.0,36.22,36.25,36.2,36.22,81500.0
2012-12-12 14:35:00,36.23,36.23,36.19,36.2,55400.0,36.23,36.23,36.19,36.2,55400.0
2012-12-12 14:40:00,36.19,36.2,36.11,36.12,48400.0,36.19,36.2,36.11,36.12,48400.0
2012-12-12 14:45:00,36.12,36.16,36.11,36.13,56500.0,36.12,36.16,36.11,36.13,56500.0
2012-12-12 14:50:00,36.13,36.16,36.12,36.13,33900.0,36.13,36.16,36.12,36.13,33900.0
2012-12-12 14:55:00,36.13,36.14,36.1,36.12,33900.0,36.13,36.14,36.1,36.12,33900.0
2012-12-12 15:00:00,36.12,36.12,36.01,36.01,41800.0,36.12,36.12,36.01,36.01,41800.0
2012-12-12 15:05:00,36.0,36.06,36.0,36.03,51500.0,36.0,36.06,36.0,36.03,51500.0
2012-12-12 15:10:00,36.04,36.04,35.91,35.93,57600.0,36.04,36.04,35.91,35.93,57600.0
2012-12-12 15:15:00,35.93,35.97,35.93,35.96,75600.0,35.93,35.97,35.93,35.96,75600.0
2012-12-12 15:20:00,35.96,35.97,35.92,35.94,77000.0,35.96,35.97,35.92,35.94,77000.0
2012-12-12 15:25:00,35.95,35.97,35.88,35.91,57600.0,35.95,35.97,35.88,35.91,57600.0
2012-12-12 15:30:00,35.91,35.93,35.88,35.88,46700.0,35.91,35.93,35.88,35.88,46700.0
2012-12-12 15:35:00,35.89,35.89,35.83,35.83,56300.0,35.89,35.89,35.83,35.83,56300.0
2012-12-12 15:40:00,35.84,35.88,35.84,35.88,46700.0,35.84,35.88,35.84,35.88,46700.0
2012-12-12 15:45:00,35.88,35.94,35.85,35.94,70100.0,35.88,35.94,35.85,35.94,70100.0
2012-12-12 15:50:00,35.93,35.96,35.91,35.95,95500.0,35.93,35.96,35.91,35.95,95500.0
2012-12-12 15:55:00,35.94,35.97,35.9,35.96,159700.0,35.94,35.97,35.9,35.96,159700.0
2012-12-13 09:30:00,36.01,36.5,35.96,36.38,164100.0,36.01,36.5,35.96,36.38,164100.0
2012-12-13 09:35:00,36.34,36.43,36.33,36.43,77200.0,36.34,36.43,36.33,36.43,77200.0
2012-12-13 09:40:00,36.43,36.43,36.3,36.33,85000.0,36.43,36.43,36.3,36.33,85000.0
2012-12-13 09:45:00,36.34,36.37,36.18,36.19,151900.0,36.34,36.37,36.18,36.19,151900.0
2012-12-13 09:50:00,36.19,36.24,36.09,36.1,79200.0,36.19,36.24,36.09,36.1,79200.0
2012-12-13 09:55:00,36.11,36.11,35.87,35.87,124700.0,36.11,36.11,35.87,35.87,124700.0
2012-12-13 10:00:00,35.87,36.1,35.87,36.1,101400.0,35.87,36.1,35.87,36.1,101400.0
2012-12-13 10:05:00,36.1,36.12,36.07,36.1,83300.0,36.1,36.12,36.07,36.1,83300.0
2012-12-13 10:10:00,36.09,36.11,36.08,36.1,73000.0,36.09,36.11,36.08,36.1,73000.0
2012-12-13 10:15:00,36.1,36.13,36.09,36.1,137000.0,36.1,36.13,36.09,36.1,137000.0
2012-12-13 10:20:00,36.1,36.13,36.06,36.06,48100.0,36.1,36.13,36.06,36.06,48100.0
2012-12-13 10:25:00,36.04,36.04,35.92,35.92,57400.0,36.04,36.04,35.92,35.92,57400.0
2012-12-13 10:30:00,35.93,35.98,35.89,35.89,40200.0,35.93,35.98,35.89,35.89,40200.0
2012-12-13 10:35:00,35.9,35.93,35.88,35.88,26600.0,35.9,35.93,35.88,35.88,26600.0
2012-12-13 10:40:00,35.88,35.89,35.76,35.77,83700.0,35.88,35.89,35.76,35.77,83700.0
2012-12-13 10:45:00,35.77,35.79,35.7,35.7,84500.0,35.77,35.79,35.7,35.7,84500.0
2012-12-13 10:50:00,35.7,35.72,35.64,35.65,45400.0,35.7,35.72,35.64,35.65,45400.0
2012-12-13 10:55:00,35.66,35.73,35.66,35.73,47300.0,35.66,35.73,35.66,35.73,47300.0
2012-12-13 11:00:00,35.73,35.8,35.73,35.77,46200.0,35.73,35.8,35.73,35.77,46200.0
2012-12-13 11:05:00,35.77,35.79,35.72,35.75,33100.0,35.77,35.79,35.72,35.75,33100.0
2012-12-13 11:10:00,35.75,35.79,35.64,35.65,47500.0,35.75,35.79,35.64,35.65,47500.0
2012-12-13 11:15:00,35.65,35.67,35.59,35.63,65200.0,35.65,35.67,35.59,35.63,65200.0
2012-12-13 11:20:00,35.64,35.64,35.48,35.48,70200.0,35.64,35.64,35.48,35.48,70200.0
2012-12-13 11:25:00,35.48,35.55,35.38,35.54,119300.0,35.48,35.55,35.38,35.54,119300.0
2012-12-13 11:30:00,35.54,35.55,35.48,35.55,52400.0,35.54,35.55,35.48,35.55,52400.0
2012-12-13 11:35:00,35.55,35.62,35.54,35.58,58900.0,35.55,35.62,35.54,35.58,58900.0
2012-12-13 11:40:00,35.58,35.59,35.52,35.55,65600.0,35.58,35.59,35.52,35.55,65600.0
2012-12-13 11:45:00,35.55,35.56,35.46,35.46,50200.0,35.55,35.56,35.46,35.46,50200.0
2012-12-13 11:50:00,35.47,35.55,35.47,35.52,66800.0,35.47,35.55,35.47,35.52,66800.0
2012-12-13 11:55:00,35.52,35.52,35.46,35.46,43800.0,35.52,35.52,35.46,35.46,43800.0
2012-12-13 12:00:00,35.46,35.54,35.46,35.54,47100.0,35.46,35.54,35.46,35.54,47100.0
2012-12-13 12:05:00,35.53,35.54,35.47,35.5,69800.0,35.53,35.54,35.47,35.5,69800.0
2012-12-13 12:10:00,35.5,35.52,35.44,35.44,39300.0,35.5,35.52,35.44,35.44,39300.0
2012-12-13 12:15:00,35.45,35.45,35.33,35.34,43500.0,35.45,35.45,35.33,35.34,43500.0
2012-12-13 12:20:00,35.34,35.43,35.32,35.41,55100.0,35.34,35.43,35.32,35.41,55100.0
2012-12-13 12:25:00,35.41,35.42,35.26,35.26,64000.0,35.41,35.42,35.26,35.26,64000.0
2012-12-13 12:30:00,35.27,35.28,35.19,35.27,75400.0,35.27,35.28,35.19,35.27,75400.0
2012-12-13 12:35:00,35.26,35.27,35.23,35.26,54700.0,35.26,35.27,35.23,35.26,54700.0
2012-12-13 12:40:00,35.26,35.32,35.22,35.3,121400.0,35.26,35.32,35.22,35.3,121400.0
2012-12-13 12:45:00,35.31,35.37,35.3,35.36,43800.0,35.31,35.37,35.3,35.36,43800.0
2012-12-13 12:50:00,35.36,35.4,35.35,35.39,22900.0,35.36,35.4,35.35,35.39,22900.0
2012-12-13 12:55:00,35.4,35.43,35.39,35.43,40000.0,35.4,35.43,35.39,35.43,40000.0
2012-12-13 13:00:00,35.42,35.44,35.41,35.43,39700.0,35.42,35.44,35.41,35.43,39700.0
2012-12-13 13:05:00,35.42,35.43,35.38,35.41,110000.0,35.42,35.43,35.38,35.41,110000.0
2012-12-13 13:10:00,35.41,35.42,35.36,35.39,62400.0,35.41,35.42,35.36,35.39,62400.0
2012-12-13 13:15:00,35.38,35.39,35.36,35.36,29800.0,35.38,35.39,35.36,35.36,29800.0
2012-12-13 13:20:00,35.36,35.37,35.33,35.34,67400.0,35.36,35.37,35.33,35.34,67400.0
2012-12-13 13:25:00,35.34,35.49,35.34,35.48,97300.0,35.34,35.49,35.34,35.48,97300.0
2012-12-13 13:30:00,35.48,35.54,35.47,35.5,66700.0,35.48,35.54,35.47,35.5,66700.0
2012-12-13 13:35:00,35.5,35.52,35.38,35.4,70200.0,35.5,35.52,35.38,35.4,70200.0
2012-12-13 13:40:00,35.4,35.41,35.39,35.4,47300.0,35.4,35.41,35.39,35.4,47300.0
2012-12-13 13:45:00,35.4,35.45,35.4,35.44,56800.0,35.4,35.45,35.4,35.44,56800.0
2012-12-13 13:50:00,35.44,35.44,35.4,35.42,45600.0,35.44,35.44,35.4,35.42,45600.0
2012-12-13 13:55:00,35.43,35.46,35.42,35.45,30000.0,35.43,35.46,35.42,35.45,30000.0
2012-12-13 14:00:00,35.46,35.48,35.41,35.44,115600.0,35.46,35.48,35.41,35.44,115600.0
2012-12-13 14:05:00,35.44,35.45,35.41,35.44,71000.0,35.44,35.45,35.41,35.44,71000.0
2012-12-13 14:10:00,35.44,35.45,35.42,35.43,35500.0,35.44,35.45,35.42,35.43,35500.0
2012-12-13 14:15:00,35.42,35.45,35.42,35.43,27900.0,35.42,35.45,35.42,35.43,27900.0
2012-12-13 14:20:00,35.44,35.48,35.44,35.47,25300.0,35.44,35.48,35.44,35.47,25300.0
2012-12-13 14:25:00,35.47,35.5,35.45,35.48,32200.0,35.47,35.5,35.45,35.48,32200.0
2012-12-13 14:30:00,35.48,35.54,35.48,35.52,24300.0,35.48,35.54,35.48,35.52,24300.0
2012-12-13 14:35:00,35.53,35.55,35.52,35.52,27300.0,35.53,35.55,35.52,35.52,27300.0
2012-12-13 14:40:00,35.53,35.55,35.52,35.55,31000.0,35.53,35.55,35.52,35.55,31000.0
2012-12-13 14:45:00,35.55,35.55,35.5,35.5,27800.0,35.55,35.55,35.5,35.5,27800.0
2012-12-13 14:50:00,35.5,35.62,35.5,35.56,122700.0,35.5,35.62,35.5,35.56,122700.0
2012-12-13 14:55:00,35.56,35.57,35.52,35.57,76400.0,35.56,35.57,35.52,35.57,76400.0
2012-12-13 15:00:00,35.57,35.6,35.56,35.59,50500.0,35.57,35.6,35.56,35.59,50500.0
2012-12-13 15:05:00,35.58,35.6,35.58,35.58,88700.0,35.58,35.6,35.58,35.58,88700.0
2012-12-13 15:10:00,35.58,35.6,35.56,35.57,162000.0,35.58,35.6,35.56,35.57,162000.0
2012-12-13 15:15:00,35.57,35.6,35.5,35.5,85900.0,35.57,35.6,35.5,35.5,85900.0
2012-12-13 15:20:00,35.5,35.57,35.5,35.54,62000.0,35.5,35.57,35.5,35.54,62000.0
2012-12-13 15:25:00,35.55,35.6,35.55,35.59,42400.0,35.55,35.6,35.55,35.59,42400.0
2012-12-13 15:30:00,35.59,35.64,35.59,35.61,72300.0,35.59,35.64,35.59,35.61,72300.0
2012-12-13 15:35:00,35.61,35.73,35.6,35.68,133900.0,35.61,35.73,35.6,35.68,133900.0
2012-12-13 15:40:00,35.68,35.76,35.68,35.69,106100.0,35.68,35.76,35.68,35.69,106100.0
2012-12-13 15:45:00,35.69,35.7,35.59,35.62,253300.0,35.69,35.7,35.59,35.62,253300.0
2012-12-13 15:50:00,35.62,35.68,35.58,35.61,228600.0,35.62,35.68,35.58,35.61,228600.0
2012-12-13 15:55:00,35.61,35.65,35.5,35.52,282400.0,35.61,35.65,35.5,35.52,282400.0
2012-12-14 09:30:00,37.2,38.01,37.16,37.85,1305500.0,37.2,38.01,37.16,37.85,1305500.0
2012-12-14 09:35:00,37.85,38.1,37.55,37.73,868300.0,37.85,38.1,37.55,37.73,868300.0
2012-12-14 09:40:00,37.73,37.94,37.68,37.79,524200.0,37.73,37.94,37.68,37.79,524200.0
2012-12-14 09:45:00,37.8,38.09,37.75,37.81,460000.0,37.8,38.09,37.75,37.81,460000.0
2012-12-14 09:50:00,37.78,37.8,37.6,37.76,291300.0,37.78,37.8,37.6,37.76,291300.0
2012-12-14 09:55:00,37.74,37.75,37.55,37.63,438100.0,37.74,37.75,37.55,37.63,438100.0
2012-12-14 10:00:00,37.63,37.68,37.38,37.43,509500.0,37.63,37.68,37.38,37.43,509500.0
2012-12-14 10:05:00,37.42,37.43,37.0,37.14,695600.0,37.42,37.43,37.0,37.14,695600.0
2012-12-14 10:10:00,37.14,37.39,37.14,37.28,564600.0,37.14,37.39,37.14,37.28,564600.0
2012-12-14 10:15:00,37.28,37.31,37.15,37.23,330500.0,37.28,37.31,37.15,37.23,330500.0
2012-12-14 10:20:00,37.23,37.4,37.21,37.29,411000.0,37.23,37.4,37.21,37.29,411000.0
2012-12-14 10:25:00,37.3,37.34,37.24,37.28,219700.0,37.3,37.34,37.24,37.28,219700.0
2012-12-14 10:30:00,37.28,37.28,37.16,37.19,199700.0,37.28,37.28,37.16,37.19,199700.0
2012-12-14 10:35:00,37.2,37.27,37.14,37.23,133200.0,37.2,37.27,37.14,37.23,133200.0
2012-12-14 10:40:00,37.23,37.25,37.07,37.1,332900.0,37.23,37.25,37.07,37.1,332900.0
2012-12-14 10:45:00,37.1,37.36,37.08,37.34,502500.0,37.1,37.36,37.08,37.34,502500.0
2012-12-14 10:50:00,37.33,37.34,37.24,37.34,330800.0,37.33,37.34,37.24,37.34,330800.0
2012-12-14 10:55:00,37.34,37.36,37.26,37.31,177000.0,37.34,37.36,37.26,37.31,177000.0
2012-12-14 11:00:00,37.31,37.42,37.27,37.41,124900.0,37.31,37.42,37.27,37.41,124900.0
2012-12-14 11:05:00,37.41,37.66,37.4,37.66,253200.0,37.41,37.66,37.4,37.66,253200.0
2012-12-14 11:10:00,37.66,37.74,37.5,37.51,282400.0,37.66,37.74,37.5,37.51,282400.0
2012-12-14 11:15:00,37.52,37.62,37.52,37.61,95800.0,37.52,37.62,37.52,37.61,95800.0
2012-12-14 11:20:00,37.61,37.62,37.5,37.55,110600.0,37.61,37.62,37.5,37.55,110600.0
2012-12-14 11:25:00,37.55,37.59,37.5,37.52,155500.0,37.55,37.59,37.5,37.52,155500.0
2012-12-14 11:30:00,37.52,37.57,37.52,37.57,112200.0,37.52,37.57,37.52,37.57,112200.0
2012-12-14 11:35:00,37.56,37.59,37.51,37.59,135600.0,37.56,37.59,37.51,37.59,135600.0
2012-12-14 11:40:00,37.59,37.65,37.58,37.59,120600.0,37.59,37.65,37.58,37.59,120600.0
2012-12-14 11:45:00,37.6,37.62,37.58,37.61,117000.0,37.6,37.62,37.58,37.61,117000.0
2012-12-14 11:50:00,37.61,37.61,37.52,37.54,76000.0,37.61,37.61,37.52,37.54,76000.0
2012-12-14 11:55:00,37.53,37.58,37.52,37.56,62700.0,37.53,37.58,37.52,37.56,62700.0
2012-12-14 12:00:00,37.57,37.58,37.54,37.55,133700.0,37.57,37.58,37.54,37.55,133700.0
2012-12-14 12:05:00,37.54,37.57,37.54,37.57,100700.0,37.54,37.57,37.54,37.57,100700.0
2012-12-14 12:10:00,37.57,37.58,37.52,37.52,106100.0,37.57,37.58,37.52,37.52,106100.0
2012-12-14 12:15:00,37.52,37.56,37.5,37.52,119000.0,37.52,37.56,37.5,37.52,119000.0
2012-12-14 12:20:00,37.52,37.55,37.51,37.55,46800.0,37.52,37.55,37.51,37.55,46800.0
2012-12-14 12:25:00,37.55,37.58,37.55,37.57,60300.0,37.55,37.58,37.55,37.57,60300.0
2012-12-14 12:30:00,37.58,37.65,37.58,37.65,130400.0,37.58,37.65,37.58,37.65,130400.0
2012-12-14 12:35:00,37.65,37.65,37.61,37.65,43900.0,37.65,37.65,37.61,37.65,43900.0
2012-12-14 12:40:00,37.65,37.69,37.62,37.68,118200.0,37.65,37.69,37.62,37.68,118200.0
2012-12-14 12:45:00,37.69,37.69,37.64,37.65,84300.0,37.69,37.69,37.64,37.65,84300.0
2012-12-14 12:50:00,37.65,37.65,37.64,37.65,29800.0,37.65,37.65,37.64,37.65,29800.0
2012-12-14 12:55:00,37.65,37.7,37.64,37.7,77800.0,37.65,37.7,37.64,37.7,77800.0
2012-12-14 13:00:00,37.7,37.73,37.67,37.68,93100.0,37.7,37.73,37.67,37.68,93100.0
2012-12-14 13:05:00,37.68,37.69,37.67,37.69,54300.0,37.68,37.69,37.67,37.69,54300.0
2012-12-14 13:10:00,37.68,37.74,37.68,37.73,101800.0,37.68,37.74,37.68,37.73,101800.0
2012-12-14 13:15:00,37.74,37.74,37.71,37.73,39200.0,37.74,37.74,37.71,37.73,39200.0
2012-12-14 13:20:00,37.72,37.73,37.55,37.55,158300.0,37.72,37.73,37.55,37.55,158300.0
2012-12-14 13:25:00,37.55,37.59,37.53,37.59,253600.0,37.55,37.59,37.53,37.59,253600.0
2012-12-14 13:30:00,37.6,37.63,37.59,37.62,117700.0,37.6,37.63,37.59,37.62,117700.0
2012-12-14 13:35:00,37.61,37.62,37.44,37.47,291500.0,37.61,37.62,37.44,37.47,291500.0
2012-12-14 13:40:00,37.48,37.51,37.33,37.35,370200.0,37.48,37.51,37.33,37.35,370200.0
2012-12-14 13:45:00,37.34,37.42,37.34,37.41,88800.0,37.34,37.42,37.34,37.41,88800.0
2012-12-14 13:50:00,37.41,37.42,37.36,37.4,94900.0,37.41,37.42,37.36,37.4,94900.0
2012-12-14 13:55:00,37.39,37.42,37.34,37.4,87100.0,37.39,37.42,37.34,37.4,87100.0
2012-12-14 14:00:00,37.4,37.54,37.39,37.54,70000.0,37.4,37.54,37.39,37.54,70000.0
2012-12-14 14:05:00,37.54,37.54,37.48,37.48,68700.0,37.54,37.54,37.48,37.48,68700.0
2012-12-14 14:10:00,37.48,37.57,37.45,37.57,106600.0,37.48,37.57,37.45,37.57,106600.0
2012-12-14 14:15:00,37.57,37.61,37.52,37.52,66500.0,37.57,37.61,37.52,37.52,66500.0
2012-12-14 14:20:00,37.52,37.55,37.51,37.54,55200.0,37.52,37.55,37.51,37.54,55200.0
2012-12-14 14:25:00,37.55,37.59,37.54,37.55,98400.0,37.55,37.59,37.54,37.55,98400.0
2012-12-14 14:30:00,37.55,37.58,37.55,37.58,60200.0,37.55,37.58,37.55,37.58,60200.0
2012-12-14 14:35:00,37.58,37.58,37.55,37.55,49700.0,37.58,37.58,37.55,37.55,49700.0
2012-12-14 14:40:00,37.55,37.56,37.47,37.47,65000.0,37.55,37.56,37.47,37.47,65000.0
2012-12-14 14:45:00,37.48,37.51,37.45,37.49,104300.0,37.48,37.51,37.45,37.49,104300.0
2012-12-14 14:50:00,37.49,37.51,37.47,37.51,82400.0,37.49,37.51,37.47,37.51,82400.0
2012-12-14 14:55:00,37.5,37.52,37.39,37.42,135900.0,37.5,37.52,37.39,37.42,135900.0
2012-12-14 15:00:00,37.41,37.48,37.41,37.47,67400.0,37.41,37.48,37.41,37.47,67400.0
2012-12-14 15:05:00,37.48,37.49,37.42,37.43,154700.0,37.48,37.49,37.42,37.43,154700.0
2012-12-14 15:10:00,37.44,37.44,37.41,37.44,87000.0,37.44,37.44,37.41,37.44,87000.0
2012-12-14 15:15:00,37.43,37.47,37.42,37.47,90300.0,37.43,37.47,37.42,37.47,90300.0
2012-12-14 15:20:00,37.46,37.51,37.46,37.51,78700.0,37.46,37.51,37.46,37.51,78700.0
2012-12-14 15:25:00,37.51,37.55,37.5,37.55,100600.0,37.51,37.55,37.5,37.55,100600.0
2012-12-14 15:30:00,37.55,37.6,37.54,37.6,158400.0,37.55,37.6,37.54,37.6,158400.0
2012-12-14 15:35:00,37.59,37.65,37.59,37.65,166700.0,37.59,37.65,37.59,37.65,166700.0
2012-12-14 15:40:00,37.65,37.73,37.64,37.73,141200.0,37.65,37.73,37.64,37.73,141200.0
2012-12-14 15:45:00,37.73,37.78,37.67,37.68,279700.0,37.73,37.78,37.67,37.68,279700.0
2012-12-14 15:50:00,37.67,37.68,37.51,37.59,509300.0,37.67,37.68,37.51,37.59,509300.0
2012-12-14 15:55:00,37.59,37.62,37.56,37.59,468800.0,37.59,37.62,37.56,37.59,468800.0
2012-12-17 09:30:00,37.07,37.41,36.9,36.93,613300.0,37.07,37.41,36.9,36.93,613300.0
2012-12-17 09:35:00,36.92,37.23,36.92,37.21,205900.0,36.92,37.23,36.92,37.21,205900.0
2012-12-17 09:40:00,37.2,37.32,37.17,37.18,198300.0,37.2,37.32,37.17,37.18,198300.0
2012-12-17 09:45:00,37.18,37.24,37.13,37.16,117600.0,37.18,37.24,37.13,37.16,117600.0
2012-12-17 09:50:00,37.16,37.3,37.16,37.26,58500.0,37.16,37.3,37.16,37.26,58500.0
2012-12-17 09:55:00,37.27,37.28,37.23,37.27,48100.0,37.27,37.28,37.23,37.27,48100.0
2012-12-17 10:00:00,37.26,37.26,37.1,37.1,156500.0,37.26,37.26,37.1,37.1,156500.0
2012-12-17 10:05:00,37.09,37.1,36.96,37.04,258100.0,37.09,37.1,36.96,37.04,258100.0
2012-12-17 10:10:00,37.04,37.06,37.0,37.02,109200.0,37.04,37.06,37.0,37.02,109200.0
2012-12-17 10:15:00,37.02,37.05,37.01,37.02,193500.0,37.02,37.05,37.01,37.02,193500.0
2012-12-17 10:20:00,37.02,37.08,36.95,37.07,317200.0,37.02,37.08,36.95,37.07,317200.0
2012-12-17 10:25:00,37.08,37.15,37.07,37.12,117500.0,37.08,37.15,37.07,37.12,117500.0
2012-12-17 10:30:00,37.13,37.19,37.11,37.18,108000.0,37.13,37.19,37.11,37.18,108000.0
2012-12-17 10:35:00,37.18,37.19,37.09,37.12,162500.0,37.18,37.19,37.09,37.12,162500.0
2012-12-17 10:40:00,37.11,37.19,37.09,37.16,61000.0,37.11,37.19,37.09,37.16,61000.0
2012-12-17 10:45:00,37.16,37.16,37.05,37.09,225400.0,37.16,37.16,37.05,37.09,225400.0
2012-12-17 10:50:00,37.09,37.11,37.07,37.08,135900.0,37.09,37.11,37.07,37.08,135900.0
2012-12-17 10:55:00,37.07,37.14,37.07,37.14,131500.0,37.07,37.14,37.07,37.14,131500.0
2012-12-17 11:00:00,37.14,37.16,37.13,37.16,39900.0,37.14,37.16,37.13,37.16,39900.0
2012-12-17 11:05:00,37.16,37.19,37.14,37.16,80600.0,37.16,37.19,37.14,37.16,80600.0
2012-12-17 11:10:00,37.16,37.2,37.15,37.17,86200.0,37.16,37.2,37.15,37.17,86200.0
2012-12-17 11:15:00,37.17,37.19,37.15,37.17,107500.0,37.17,37.19,37.15,37.17,107500.0
2012-12-17 11:20:00,37.18,37.19,37.17,37.18,36800.0,37.18,37.19,37.17,37.18,36800.0
2012-12-17 11:25:00,37.19,37.19,37.13,37.13,112000.0,37.19,37.19,37.13,37.13,112000.0
2012-12-17 11:30:00,37.13,37.21,37.13,37.19,143300.0,37.13,37.21,37.13,37.19,143300.0
2012-12-17 11:35:00,37.19,37.22,37.16,37.2,94300.0,37.19,37.22,37.16,37.2,94300.0
2012-12-17 11:40:00,37.2,37.25,37.19,37.19,87600.0,37.2,37.25,37.19,37.19,87600.0
2012-12-17 11:45:00,37.2,37.23,37.19,37.2,74400.0,37.2,37.23,37.19,37.2,74400.0
2012-12-17 11:50:00,37.2,37.21,37.16,37.19,146000.0,37.2,37.21,37.16,37.19,146000.0
2012-12-17 11:55:00,37.2,37.2,37.17,37.2,32000.0,37.2,37.2,37.17,37.2,32000.0
2012-12-17 12:00:00,37.2,37.22,37.16,37.19,82200.0,37.2,37.22,37.16,37.19,82200.0
2012-12-17 12:05:00,37.2,37.22,37.18,37.18,96300.0,37.2,37.22,37.18,37.18,96300.0
2012-12-17 12:10:00,37.18,37.21,37.18,37.18,45000.0,37.18,37.21,37.18,37.18,45000.0
2012-12-17 12:15:00,37.19,37.19,37.17,37.19,40100.0,37.19,37.19,37.17,37.19,40100.0
2012-12-17 12:20:00,37.19,37.26,37.18,37.25,146000.0,37.19,37.26,37.18,37.25,146000.0
2012-12-17 12:25:00,37.25,37.28,37.22,37.22,130000.0,37.25,37.28,37.22,37.22,130000.0
2012-12-17 12:30:00,37.23,37.29,37.23,37.28,59800.0,37.23,37.29,37.23,37.28,59800.0
2012-12-17 12:35:00,37.28,37.29,37.26,37.28,72100.0,37.28,37.29,37.26,37.28,72100.0
2012-12-17 12:40:00,37.27,37.29,37.24,37.28,80900.0,37.27,37.29,37.24,37.28,80900.0
2012-12-17 12:45:00,37.28,37.29,37.27,37.29,45400.0,37.28,37.29,37.27,37.29,45400.0
2012-12-17 12:50:00,37.28,37.33,37.28,37.28,231200.0,37.28,37.33,37.28,37.28,231200.0
2012-12-17 12:55:00,37.29,37.31,37.28,37.31,100800.0,37.29,37.31,37.28,37.31,100800.0
2012-12-17 13:00:00,37.31,37.34,37.31,37.32,43100.0,37.31,37.34,37.31,37.32,43100.0
2012-12-17 13:05:00,37.32,37.33,37.3,37.33,52600.0,37.32,37.33,37.3,37.33,52600.0
2012-12-17 13:10:00,37.33,37.34,37.23,37.27,90100.0,37.33,37.34,37.23,37.27,90100.0
2012-12-17 13:15:00,37.27,37.27,37.22,37.25,91000.0,37.27,37.27,37.22,37.25,91000.0
2012-12-17 13:20:00,37.25,37.3,37.23,37.3,60900.0,37.25,37.3,37.23,37.3,60900.0
2012-12-17 13:25:00,37.29,37.32,37.27,37.32,31100.0,37.29,37.32,37.27,37.32,31100.0
2012-12-17 13:30:00,37.31,37.32,37.28,37.29,57100.0,37.31,37.32,37.28,37.29,57100.0
2012-12-17 13:35:00,37.28,37.29,37.27,37.27,82300.0,37.28,37.29,37.27,37.27,82300.0
2012-12-17 13:40:00,37.28,37.29,37.15,37.15,375600.0,37.28,37.29,37.15,37.15,375600.0
2012-12-17 13:45:00,37.16,37.16,37.11,37.15,76200.0,37.16,37.16,37.11,37.15,76200.0
2012-12-17 13:50:00,37.16,37.19,37.15,37.18,34800.0,37.16,37.19,37.15,37.18,34800.0
2012-12-17 13:55:00,37.19,37.22,37.18,37.21,31000.0,37.19,37.22,37.18,37.21,31000.0
2012-12-17 14:00:00,37.22,37.24,37.19,37.19,89800.0,37.22,37.24,37.19,37.19,89800.0
2012-12-17 14:05:00,37.2,37.2,37.15,37.2,54700.0,37.2,37.2,37.15,37.2,54700.0
2012-12-17 14:10:00,37.19,37.2,37.13,37.18,88500.0,37.19,37.2,37.13,37.18,88500.0
2012-12-17 14:15:00,37.19,37.19,37.15,37.16,56400.0,37.19,37.19,37.15,37.16,56400.0
2012-12-17 14:20:00,37.16,37.16,37.12,37.15,90900.0,37.16,37.16,37.12,37.15,90900.0
2012-12-17 14:25:00,37.15,37.19,37.14,37.19,37000.0,37.15,37.19,37.14,37.19,37000.0
2012-12-17 14:30:00,37.19,37.22,37.18,37.22,71600.0,37.19,37.22,37.18,37.22,71600.0
2012-12-17 14:35:00,37.22,37.24,37.2,37.2,47200.0,37.22,37.24,37.2,37.2,47200.0
2012-12-17 14:40:00,37.21,37.23,37.18,37.21,39900.0,37.21,37.23,37.18,37.21,39900.0
2012-12-17 14:45:00,37.21,37.22,37.17,37.19,44400.0,37.21,37.22,37.17,37.19,44400.0
2012-12-17 14:50:00,37.18,37.2,37.17,37.19,40500.0,37.18,37.2,37.17,37.19,40500.0
2012-12-17 14:55:00,37.19,37.22,37.19,37.22,40700.0,37.19,37.22,37.19,37.22,40700.0
2012-12-17 15:00:00,37.22,37.27,37.22,37.26,84400.0,37.22,37.27,37.22,37.26,84400.0
2012-12-17 15:05:00,37.27,37.27,37.22,37.25,85800.0,37.27,37.27,37.22,37.25,85800.0
2012-12-17 15:10:00,37.25,37.26,37.21,37.22,62800.0,37.25,37.26,37.21,37.22,62800.0
2012-12-17 15:15:00,37.22,37.23,37.2,37.21,68400.0,37.22,37.23,37.2,37.21,68400.0
2012-12-17 15:20:00,37.21,37.22,37.19,37.22,44500.0,37.21,37.22,37.19,37.22,44500.0
2012-12-17 15:25:00,37.22,37.22,37.2,37.21,74300.0,37.22,37.22,37.2,37.21,74300.0
2012-12-17 15:30:00,37.22,37.22,37.16,37.17,144700.0,37.22,37.22,37.16,37.17,144700.0
2012-12-17 15:35:00,37.17,37.22,37.17,37.21,113000.0,37.17,37.22,37.17,37.21,113000.0
2012-12-17 15:40:00,37.22,37.26,37.2,37.26,98500.0,37.22,37.26,37.2,37.26,98500.0
2012-12-17 15:45:00,37.26,37.33,37.25,37.33,103400.0,37.26,37.33,37.25,37.33,103400.0
2012-12-17 15:50:00,37.33,37.37,37.29,37.37,178200.0,37.33,37.37,37.29,37.37,178200.0
2012-12-17 15:55:00,37.36,37.43,37.36,37.43,262600.0,37.36,37.43,37.36,37.43,262600.0
2012-12-18 09:30:00,37.42,37.5,37.36,37.42,203600.0,37.42,37.5,37.36,37.42,203600.0
2012-12-18 09:35:00,37.41,37.42,37.37,37.4,94000.0,37.41,37.42,37.37,37.4,94000.0
2012-12-18 09:40:00,37.4,37.41,37.37,37.4,130900.0,37.4,37.41,37.37,37.4,130900.0
2012-12-18 09:45:00,37.39,37.45,37.37,37.43,167700.0,37.39,37.45,37.37,37.43,167700.0
2012-12-18 09:50:00,37.42,37.43,37.37,37.39,81300.0,37.42,37.43,37.37,37.39,81300.0
2012-12-18 09:55:00,37.39,37.39,37.33,37.34,94200.0,37.39,37.39,37.33,37.34,94200.0
2012-12-18 10:00:00,37.33,37.35,37.3,37.33,61100.0,37.33,37.35,37.3,37.33,61100.0
2012-12-18 10:05:00,37.33,37.34,37.27,37.29,66500.0,37.33,37.34,37.27,37.29,66500.0
2012-12-18 10:10:00,37.28,37.31,37.28,37.3,88500.0,37.28,37.31,37.28,37.3,88500.0
2012-12-18 10:15:00,37.3,37.34,37.29,37.31,92400.0,37.3,37.34,37.29,37.31,92400.0
2012-12-18 10:20:00,37.3,37.33,37.28,37.3,69200.0,37.3,37.33,37.28,37.3,69200.0
2012-12-18 10:25:00,37.29,37.32,37.27,37.32,75700.0,37.29,37.32,37.27,37.32,75700.0
2012-12-18 10:30:00,37.31,37.37,37.31,37.37,69700.0,37.31,37.37,37.31,37.37,69700.0
2012-12-18 10:35:00,37.37,37.39,37.34,37.39,134000.0,37.37,37.39,37.34,37.39,134000.0
2012-12-18 10:40:00,37.38,37.39,37.36,37.39,110500.0,37.38,37.39,37.36,37.39,110500.0
2012-12-18 10:45:00,37.39,37.39,37.32,37.36,138400.0,37.39,37.39,37.32,37.36,138400.0
2012-12-18 10:50:00,37.36,37.4,37.35,37.38,103800.0,37.36,37.4,37.35,37.38,103800.0
2012-12-18 10:55:00,37.39,37.4,37.38,37.38,63800.0,37.39,37.4,37.38,37.38,63800.0
2012-12-18 11:00:00,37.39,37.4,37.38,37.39,29000.0,37.39,37.4,37.38,37.39,29000.0
2012-12-18 11:05:00,37.4,37.4,37.39,37.4,45200.0,37.4,37.4,37.39,37.4,45200.0
2012-12-18 11:10:00,37.4,37.4,37.29,37.36,176900.0,37.4,37.4,37.29,37.36,176900.0
2012-12-18 11:15:00,37.37,37.38,37.35,37.36,126300.0,37.37,37.38,37.35,37.36,126300.0
2012-12-18 11:20:00,37.37,37.37,37.34,37.35,70300.0,37.37,37.37,37.34,37.35,70300.0
2012-12-18 11:25:00,37.34,37.34,37.28,37.3,152100.0,37.34,37.34,37.28,37.3,152100.0
2012-12-18 11:30:00,37.29,37.31,37.28,37.3,96500.0,37.29,37.31,37.28,37.3,96500.0
2012-12-18 11:35:00,37.31,37.32,37.26,37.26,112700.0,37.31,37.32,37.26,37.26,112700.0
2012-12-18 11:40:00,37.26,37.26,37.2,37.26,99000.0,37.26,37.26,37.2,37.26,99000.0
2012-12-18 11:45:00,37.26,37.3,37.25,37.3,74400.0,37.26,37.3,37.25,37.3,74400.0
2012-12-18 11:50:00,37.3,37.32,37.28,37.29,57900.0,37.3,37.32,37.28,37.29,57900.0
2012-12-18 11:55:00,37.28,37.31,37.27,37.3,44700.0,37.28,37.31,37.27,37.3,44700.0
2012-12-18 12:00:00,37.3,37.33,37.3,37.32,36700.0,37.3,37.33,37.3,37.32,36700.0
2012-12-18 12:05:00,37.32,37.32,37.29,37.29,30500.0,37.32,37.32,37.29,37.29,30500.0
2012-12-18 12:10:00,37.28,37.32,37.28,37.32,40700.0,37.28,37.32,37.28,37.32,40700.0
2012-12-18 12:15:00,37.31,37.33,37.3,37.3,39800.0,37.31,37.33,37.3,37.3,39800.0
2012-12-18 12:20:00,37.3,37.33,37.29,37.32,57200.0,37.3,37.33,37.29,37.32,57200.0
2012-12-18 12:25:00,37.32,37.33,37.31,37.32,38100.0,37.32,37.33,37.31,37.32,38100.0
2012-12-18 12:30:00,37.31,37.34,37.3,37.33,60600.0,37.31,37.34,37.3,37.33,60600.0
2012-12-18 12:35:00,37.33,37.36,37.33,37.34,191000.0,37.33,37.36,37.33,37.34,191000.0
2012-12-18 12:40:00,37.34,37.35,37.32,37.32,110600.0,37.34,37.35,37.32,37.32,110600.0
2012-12-18 12:45:00,37.33,37.35,37.31,37.33,45000.0,37.33,37.35,37.31,37.33,45000.0
2012-12-18 12:50:00,37.34,37.34,37.33,37.34,56400.0,37.34,37.34,37.33,37.34,56400.0
2012-12-18 12:55:00,37.33,37.34,37.32,37.32,43500.0,37.33,37.34,37.32,37.32,43500.0
2012-12-18 13:00:00,37.33,37.33,37.3,37.3,52000.0,37.33,37.33,37.3,37.3,52000.0
2012-12-18 13:05:00,37.3,37.31,37.29,37.29,78500.0,37.3,37.31,37.29,37.29,78500.0
2012-12-18 13:10:00,37.29,37.31,37.28,37.3,112400.0,37.29,37.31,37.28,37.3,112400.0
2012-12-18 13:15:00,37.29,37.31,37.27,37.29,68100.0,37.29,37.31,37.27,37.29,68100.0
2012-12-18 13:20:00,37.29,37.31,37.28,37.3,54900.0,37.29,37.31,37.28,37.3,54900.0
2012-12-18 13:25:00,37.31,37.31,37.29,37.3,25700.0,37.31,37.31,37.29,37.3,25700.0
2012-12-18 13:30:00,37.29,37.3,37.27,37.29,53900.0,37.29,37.3,37.27,37.29,53900.0
2012-12-18 13:35:00,37.3,37.3,37.28,37.28,69600.0,37.3,37.3,37.28,37.28,69600.0
2012-12-18 13:40:00,37.28,37.3,37.27,37.29,78800.0,37.28,37.3,37.27,37.29,78800.0
2012-12-18 13:45:00,37.28,37.29,37.25,37.26,79600.0,37.28,37.29,37.25,37.26,79600.0
2012-12-18 13:50:00,37.26,37.26,37.18,37.2,87600.0,37.26,37.26,37.18,37.2,87600.0
2012-12-18 13:55:00,37.2,37.27,37.2,37.24,88600.0,37.2,37.27,37.2,37.24,88600.0
2012-12-18 14:00:00,37.23,37.29,37.22,37.27,42200.0,37.23,37.29,37.22,37.27,42200.0
2012-12-18 14:05:00,37.27,37.29,37.26,37.26,71500.0,37.27,37.29,37.26,37.26,71500.0
2012-12-18 14:10:00,37.26,37.29,37.25,37.27,108700.0,37.26,37.29,37.25,37.27,108700.0
2012-12-18 14:15:00,37.28,37.32,37.27,37.3,107500.0,37.28,37.32,37.27,37.3,107500.0
2012-12-18 14:20:00,37.29,37.3,37.25,37.25,58000.0,37.29,37.3,37.25,37.25,58000.0
2012-12-18 14:25:00,37.25,37.26,37.25,37.26,15700.0,37.25,37.26,37.25,37.26,15700.0
2012-12-18 14:30:00,37.25,37.26,37.22,37.22,100200.0,37.25,37.26,37.22,37.22,100200.0
2012-12-18 14:35:00,37.22,37.29,37.22,37.28,67300.0,37.22,37.29,37.22,37.28,67300.0
2012-12-18 14:40:00,37.29,37.32,37.27,37.32,90200.0,37.29,37.32,37.27,37.32,90200.0
2012-12-18 14:45:00,37.32,37.32,37.31,37.32,31700.0,37.32,37.32,37.31,37.32,31700.0
2012-12-18 14:50:00,37.32,37.35,37.31,37.34,97400.0,37.32,37.35,37.31,37.34,97400.0
2012-12-18 14:55:00,37.34,37.36,37.34,37.35,90300.0,37.34,37.36,37.34,37.35,90300.0
2012-12-18 15:00:00,37.36,37.41,37.35,37.39,218300.0,37.36,37.41,37.35,37.39,218300.0
2012-12-18 15:05:00,37.4,37.41,37.36,37.37,99600.0,37.4,37.41,37.36,37.37,99600.0
2012-12-18 15:10:00,37.37,37.37,37.34,37.34,87500.0,37.37,37.37,37.34,37.34,87500.0
2012-12-18 15:15:00,37.35,37.36,37.31,37.35,109200.0,37.35,37.36,37.31,37.35,109200.0
2012-12-18 15:20:00,37.34,37.38,37.34,37.38,68200.0,37.34,37.38,37.34,37.38,68200.0
2012-12-18 15:25:00,37.38,37.4,37.37,37.38,86400.0,37.38,37.4,37.37,37.38,86400.0
2012-12-18 15:30:00,37.38,37.42,37.37,37.41,98500.0,37.38,37.42,37.37,37.41,98500.0
2012-12-18 15:35:00,37.41,37.42,37.41,37.41,97900.0,37.41,37.42,37.41,37.41,97900.0
2012-12-18 15:40:00,37.42,37.44,37.41,37.41,91600.0,37.42,37.44,37.41,37.41,91600.0
2012-12-18 15:45:00,37.41,37.44,37.39,37.44,127300.0,37.41,37.44,37.39,37.44,127300.0
2012-12-18 15:50:00,37.44,37.47,37.43,37.45,233300.0,37.44,37.47,37.43,37.45,233300.0
2012-12-18 15:55:00,37.45,37.51,37.44,37.51,430800.0,37.45,37.51,37.44,37.51,430800.0
2012-12-19 09:30:00,37.39,37.6,37.35,37.58,113900.0,37.39,37.6,37.35,37.58,113900.0
2012-12-19 09:35:00,37.59,37.77,37.58,37.77,157400.0,37.59,37.77,37.58,37.77,157400.0
2012-12-19 09:40:00,37.77,37.95,37.75,37.95,157500.0,37.77,37.95,37.75,37.95,157500.0
2012-12-19 09:45:00,37.95,38.03,37.94,37.96,166000.0,37.95,38.03,37.94,37.96,166000.0
2012-12-19 09:50:00,37.96,37.99,37.91,37.98,141000.0,37.96,37.99,37.91,37.98,141000.0
2012-12-19 09:55:00,37.98,38.13,37.95,38.05,166400.0,37.98,38.13,37.95,38.05,166400.0
2012-12-19 10:00:00,38.05,38.08,38.01,38.07,104100.0,38.05,38.08,38.01,38.07,104100.0
2012-12-19 10:05:00,38.06,38.09,38.03,38.07,94900.0,38.06,38.09,38.03,38.07,94900.0
2012-12-19 10:10:00,38.07,38.17,38.07,38.15,116800.0,38.07,38.17,38.07,38.15,116800.0
2012-12-19 10:15:00,38.16,38.17,38.08,38.13,126500.0,38.16,38.17,38.08,38.13,126500.0
2012-12-19 10:20:00,38.12,38.14,38.09,38.09,45500.0,38.12,38.14,38.09,38.09,45500.0
2012-12-19 10:25:00,38.1,38.1,38.07,38.07,36300.0,38.1,38.1,38.07,38.07,36300.0
2012-12-19 10:30:00,38.08,38.16,38.07,38.15,90900.0,38.08,38.16,38.07,38.15,90900.0
2012-12-19 10:35:00,38.14,38.18,38.14,38.17,57100.0,38.14,38.18,38.14,38.17,57100.0
2012-12-19 10:40:00,38.17,38.18,38.11,38.11,52700.0,38.17,38.18,38.11,38.11,52700.0
2012-12-19 10:45:00,38.11,38.2,38.1,38.2,62500.0,38.11,38.2,38.1,38.2,62500.0
2012-12-19 10:50:00,38.2,38.23,38.14,38.14,65400.0,38.2,38.23,38.14,38.14,65400.0
2012-12-19 10:55:00,38.14,38.16,38.1,38.12,55200.0,38.14,38.16,38.1,38.12,55200.0
2012-12-19 11:00:00,38.12,38.18,38.11,38.16,34800.0,38.12,38.18,38.11,38.16,34800.0
2012-12-19 11:05:00,38.16,38.22,38.15,38.22,98900.0,38.16,38.22,38.15,38.22,98900.0
2012-12-19 11:10:00,38.23,38.25,38.17,38.23,88700.0,38.23,38.25,38.17,38.23,88700.0
2012-12-19 11:15:00,38.22,38.23,38.18,38.2,37500.0,38.22,38.23,38.18,38.2,37500.0
2012-12-19 11:20:00,38.2,38.22,38.15,38.16,51200.0,38.2,38.22,38.15,38.16,51200.0
2012-12-19 11:25:00,38.16,38.17,38.13,38.15,97900.0,38.16,38.17,38.13,38.15,97900.0
2012-12-19 11:30:00,38.14,38.24,38.14,38.2,37000.0,38.14,38.24,38.14,38.2,37000.0
2012-12-19 11:35:00,38.2,38.24,38.2,38.22,30100.0,38.2,38.24,38.2,38.22,30100.0
2012-12-19 11:40:00,38.23,38.23,38.18,38.19,26100.0,38.23,38.23,38.18,38.19,26100.0
2012-12-19 11:45:00,38.19,38.21,38.18,38.21,32100.0,38.19,38.21,38.18,38.21,32100.0
2012-12-19 11:50:00,38.21,38.23,38.14,38.19,36700.0,38.21,38.23,38.14,38.19,36700.0
2012-12-19 11:55:00,38.18,38.19,38.13,38.16,58600.0,38.18,38.19,38.13,38.16,58600.0
2012-12-19 12:00:00,38.15,38.18,38.13,38.15,63000.0,38.15,38.18,38.13,38.15,63000.0
2012-12-19 12:05:00,38.15,38.19,38.14,38.19,42000.0,38.15,38.19,38.14,38.19,42000.0
2012-12-19 12:10:00,38.18,38.21,38.18,38.19,21300.0,38.18,38.21,38.18,38.19,21300.0
2012-12-19 12:15:00,38.19,38.19,38.15,38.15,27400.0,38.19,38.19,38.15,38.15,27400.0
2012-12-19 12:20:00,38.15,38.17,38.14,38.16,23800.0,38.15,38.17,38.14,38.16,23800.0
2012-12-19 12:25:00,38.16,38.19,38.15,38.18,33100.0,38.16,38.19,38.15,38.18,33100.0
2012-12-19 12:30:00,38.18,38.2,38.16,38.17,39200.0,38.18,38.2,38.16,38.17,39200.0
2012-12-19 12:35:00,38.18,38.18,38.14,38.16,25500.0,38.18,38.18,38.14,38.16,25500.0
2012-12-19 12:40:00,38.15,38.18,38.13,38.16,73400.0,38.15,38.18,38.13,38.16,73400.0
2012-12-19 12:45:00,38.16,38.19,38.14,38.18,34000.0,38.16,38.19,38.14,38.18,34000.0
2012-12-19 12:50:00,38.17,38.18,38.15,38.15,25600.0,38.17,38.18,38.15,38.15,25600.0
2012-12-19 12:55:00,38.16,38.16,38.12,38.13,61300.0,38.16,38.16,38.12,38.13,61300.0
2012-12-19 13:00:00,38.13,38.15,38.09,38.11,54400.0,38.13,38.15,38.09,38.11,54400.0
2012-12-19 13:05:00,38.12,38.15,38.11,38.14,33700.0,38.12,38.15,38.11,38.14,33700.0
2012-12-19 13:10:00,38.14,38.16,38.13,38.13,26600.0,38.14,38.16,38.13,38.13,26600.0
2012-12-19 13:15:00,38.13,38.14,38.1,38.11,24100.0,38.13,38.14,38.1,38.11,24100.0
2012-12-19 13:20:00,38.12,38.14,38.11,38.13,13200.0,38.12,38.14,38.11,38.13,13200.0
2012-12-19 13:25:00,38.12,38.16,38.12,38.12,48800.0,38.12,38.16,38.12,38.12,48800.0
2012-12-19 13:30:00,38.12,38.12,38.08,38.11,42600.0,38.12,38.12,38.08,38.11,42600.0
2012-12-19 13:35:00,38.11,38.11,38.07,38.09,56300.0,38.11,38.11,38.07,38.09,56300.0
2012-12-19 13:40:00,38.09,38.1,38.09,38.1,31500.0,38.09,38.1,38.09,38.1,31500.0
2012-12-19 13:45:00,38.1,38.12,38.08,38.12,66800.0,38.1,38.12,38.08,38.12,66800.0
2012-12-19 13:50:00,38.13,38.15,38.12,38.15,20500.0,38.13,38.15,38.12,38.15,20500.0
2012-12-19 13:55:00,38.15,38.18,38.13,38.17,116100.0,38.15,38.18,38.13,38.17,116100.0
2012-12-19 14:00:00,38.17,38.18,38.14,38.15,43100.0,38.17,38.18,38.14,38.15,43100.0
2012-12-19 14:05:00,38.16,38.19,38.16,38.17,38400.0,38.16,38.19,38.16,38.17,38400.0
2012-12-19 14:10:00,38.19,38.19,38.16,38.17,35500.0,38.19,38.19,38.16,38.17,35500.0
2012-12-19 14:15:00,38.17,38.18,38.08,38.11,66600.0,38.17,38.18,38.08,38.11,66600.0
2012-12-19 14:20:00,38.11,38.13,38.06,38.08,80100.0,38.11,38.13,38.06,38.08,80100.0
2012-12-19 14:25:00,38.07,38.07,38.02,38.04,119100.0,38.07,38.07,38.02,38.04,119100.0
2012-12-19 14:30:00,38.04,38.07,38.03,38.04,34900.0,38.04,38.07,38.03,38.04,34900.0
2012-12-19 14:35:00,38.04,38.05,38.0,38.02,63200.0,38.04,38.05,38.0,38.02,63200.0
2012-12-19 14:40:00,38.02,38.04,37.98,38.0,65100.0,38.02,38.04,37.98,38.0,65100.0
2012-12-19 14:45:00,37.99,38.02,37.97,37.98,40500.0,37.99,38.02,37.97,37.98,40500.0
2012-12-19 14:50:00,37.98,38.01,37.96,37.99,75100.0,37.98,38.01,37.96,37.99,75100.0
2012-12-19 14:55:00,38.0,38.05,37.99,38.04,73100.0,38.0,38.05,37.99,38.04,73100.0
2012-12-19 15:00:00,38.05,38.05,38.02,38.02,24400.0,38.05,38.05,38.02,38.02,24400.0
2012-12-19 15:05:00,38.02,38.04,38.0,38.02,43300.0,38.02,38.04,38.0,38.02,43300.0
2012-12-19 15:10:00,38.02,38.06,38.0,38.02,42800.0,38.02,38.06,38.0,38.02,42800.0
2012-12-19 15:15:00,38.01,38.05,38.0,38.0,44400.0,38.01,38.05,38.0,38.0,44400.0
2012-12-19 15:20:00,38.0,38.06,38.0,38.06,40800.0,38.0,38.06,38.0,38.06,40800.0
2012-12-19 15:25:00,38.05,38.06,38.05,38.05,39900.0,38.05,38.06,38.05,38.05,39900.0
2012-12-19 15:30:00,38.05,38.1,38.05,38.08,79600.0,38.05,38.1,38.05,38.08,79600.0
2012-12-19 15:35:00,38.08,38.15,38.08,38.15,71900.0,38.08,38.15,38.08,38.15,71900.0
2012-12-19 15:40:00,38.15,38.15,38.14,38.14,28700.0,38.15,38.15,38.14,38.14,28700.0
2012-12-19 15:45:00,38.15,38.16,38.13,38.15,220200.0,38.15,38.16,38.13,38.15,220200.0
2012-12-19 15:50:00,38.15,38.15,38.09,38.12,330300.0,38.15,38.15,38.09,38.12,330300.0
2012-12-19 15:55:00,38.12,38.15,38.07,38.07,310000.0,38.12,38.15,38.07,38.07,310000.0
2012-12-20 09:30:00,38.08,38.16,38.02,38.12,325200.0,38.08,38.16,38.02,38.12,325200.0
2012-12-20 09:35:00,38.12,38.16,38.1,38.11,220800.0,38.12,38.16,38.1,38.11,220800.0
2012-12-20 09:40:00,38.1,38.11,37.99,38.04,175200.0,38.1,38.11,37.99,38.04,175200.0
2012-12-20 09:45:00,38.06,38.09,38.03,38.08,126000.0,38.06,38.09,38.03,38.08,126000.0
2012-12-20 09:50:00,38.09,38.09,38.05,38.05,144400.0,38.09,38.09,38.05,38.05,144400.0
2012-12-20 09:55:00,38.04,38.04,38.0,38.04,149200.0,38.04,38.04,38.0,38.04,149200.0
2012-12-20 10:00:00,38.05,38.1,38.03,38.09,133400.0,38.05,38.1,38.03,38.09,133400.0
2012-12-20 10:05:00,38.09,38.14,38.07,38.1,147200.0,38.09,38.14,38.07,38.1,147200.0
2012-12-20 10:10:00,38.1,38.15,38.08,38.08,74600.0,38.1,38.15,38.08,38.08,74600.0
2012-12-20 10:15:00,38.08,38.12,38.07,38.08,85600.0,38.08,38.12,38.07,38.08,85600.0
2012-12-20 10:20:00,38.08,38.09,37.99,38.0,135600.0,38.08,38.09,37.99,38.0,135600.0
2012-12-20 10:25:00,38.0,38.01,37.96,37.96,67000.0,38.0,38.01,37.96,37.96,67000.0
2012-12-20 10:30:00,37.96,37.98,37.91,37.93,109200.0,37.96,37.98,37.91,37.93,109200.0
2012-12-20 10:35:00,37.93,38.03,37.93,37.98,88000.0,37.93,38.03,37.93,37.98,88000.0
2012-12-20 10:40:00,37.99,38.01,37.96,37.97,85000.0,37.99,38.01,37.96,37.97,85000.0
2012-12-20 10:45:00,37.98,38.0,37.95,37.98,110000.0,37.98,38.0,37.95,37.98,110000.0
2012-12-20 10:50:00,37.98,37.99,37.93,37.93,121800.0,37.98,37.99,37.93,37.93,121800.0
2012-12-20 10:55:00,37.93,38.01,37.93,38.0,59400.0,37.93,38.01,37.93,38.0,59400.0
2012-12-20 11:00:00,38.0,38.01,37.97,37.98,90200.0,38.0,38.01,37.97,37.98,90200.0
2012-12-20 11:05:00,37.98,38.04,37.98,38.03,112800.0,37.98,38.04,37.98,38.03,112800.0
2012-12-20 11:10:00,38.03,38.05,37.98,38.0,106000.0,38.03,38.05,37.98,38.0,106000.0
2012-12-20 11:15:00,38.0,38.01,37.97,38.0,61600.0,38.0,38.01,37.97,38.0,61600.0
2012-12-20 11:20:00,37.99,38.02,37.97,37.98,71800.0,37.99,38.02,37.97,37.98,71800.0
2012-12-20 11:25:00,37.98,37.99,37.91,37.92,65600.0,37.98,37.99,37.91,37.92,65600.0
2012-12-20 11:30:00,37.92,37.96,37.91,37.94,57000.0,37.92,37.96,37.91,37.94,57000.0
2012-12-20 11:35:00,37.94,37.98,37.94,37.97,49400.0,37.94,37.98,37.94,37.97,49400.0
2012-12-20 11:40:00,37.97,37.98,37.93,37.94,43000.0,37.97,37.98,37.93,37.94,43000.0
2012-12-20 11:45:00,37.95,37.98,37.95,37.96,59000.0,37.95,37.98,37.95,37.96,59000.0
2012-12-20 11:50:00,37.96,37.97,37.94,37.95,81800.0,37.96,37.97,37.94,37.95,81800.0
2012-12-20 11:55:00,37.96,37.97,37.94,37.95,52400.0,37.96,37.97,37.94,37.95,52400.0
2012-12-20 12:00:00,37.95,37.97,37.92,37.95,53600.0,37.95,37.97,37.92,37.95,53600.0
2012-12-20 12:05:00,37.95,37.96,37.94,37.95,25600.0,37.95,37.96,37.94,37.95,25600.0
2012-12-20 12:10:00,37.95,37.97,37.95,37.95,32800.0,37.95,37.97,37.95,37.95,32800.0
2012-12-20 12:15:00,37.95,37.95,37.93,37.95,33600.0,37.95,37.95,37.93,37.95,33600.0
2012-12-20 12:20:00,37.95,37.98,37.94,37.97,47400.0,37.95,37.98,37.94,37.97,47400.0
2012-12-20 12:25:00,37.97,37.98,37.94,37.95,72800.0,37.97,37.98,37.94,37.95,72800.0
2012-12-20 12:30:00,37.95,37.96,37.93,37.93,42800.0,37.95,37.96,37.93,37.93,42800.0
2012-12-20 12:35:00,37.93,37.95,37.92,37.94,22600.0,37.93,37.95,37.92,37.94,22600.0
2012-12-20 12:40:00,37.94,37.95,37.91,37.91,23600.0,37.94,37.95,37.91,37.91,23600.0
2012-12-20 12:45:00,37.92,37.92,37.9,37.91,31000.0,37.92,37.92,37.9,37.91,31000.0
2012-12-20 12:50:00,37.91,37.93,37.9,37.9,63200.0,37.91,37.93,37.9,37.9,63200.0
2012-12-20 12:55:00,37.9,37.9,37.86,37.87,145000.0,37.9,37.9,37.86,37.87,145000.0
2012-12-20 13:00:00,37.88,37.89,37.83,37.83,89400.0,37.88,37.89,37.83,37.83,89400.0
2012-12-20 13:05:00,37.84,37.89,37.84,37.88,165800.0,37.84,37.89,37.84,37.88,165800.0
2012-12-20 13:10:00,37.89,37.9,37.87,37.89,128000.0,37.89,37.9,37.87,37.89,128000.0
2012-12-20 13:15:00,37.89,37.89,37.84,37.84,63400.0,37.89,37.89,37.84,37.84,63400.0
2012-12-20 13:20:00,37.84,37.84,37.81,37.84,54600.0,37.84,37.84,37.81,37.84,54600.0
2012-12-20 13:25:00,37.84,37.87,37.83,37.86,80800.0,37.84,37.87,37.83,37.86,80800.0
2012-12-20 13:30:00,37.86,37.87,37.85,37.85,39600.0,37.86,37.87,37.85,37.85,39600.0
2012-12-20 13:35:00,37.86,37.89,37.84,37.88,120400.0,37.86,37.89,37.84,37.88,120400.0
2012-12-20 13:40:00,37.88,37.88,37.84,37.87,72400.0,37.88,37.88,37.84,37.87,72400.0
2012-12-20 13:45:00,37.87,37.9,37.86,37.88,151400.0,37.87,37.9,37.86,37.88,151400.0
2012-12-20 13:50:00,37.88,37.89,37.87,37.88,71200.0,37.88,37.89,37.87,37.88,71200.0
2012-12-20 13:55:00,37.88,37.89,37.87,37.89,53000.0,37.88,37.89,37.87,37.89,53000.0
2012-12-20 14:00:00,37.89,37.89,37.86,37.86,65200.0,37.89,37.89,37.86,37.86,65200.0
2012-12-20 14:05:00,37.87,37.87,37.83,37.85,77400.0,37.87,37.87,37.83,37.85,77400.0
2012-12-20 14:10:00,37.84,37.87,37.84,37.85,73600.0,37.84,37.87,37.84,37.85,73600.0
2012-12-20 14:15:00,37.86,37.9,37.85,37.87,143200.0,37.86,37.9,37.85,37.87,143200.0
2012-12-20 14:20:00,37.87,37.87,37.83,37.84,57800.0,37.87,37.87,37.83,37.84,57800.0
2012-12-20 14:25:00,37.83,37.86,37.83,37.86,46800.0,37.83,37.86,37.83,37.86,46800.0
2012-12-20 14:30:00,37.86,37.89,37.86,37.89,74000.0,37.86,37.89,37.86,37.89,74000.0
2012-12-20 14:35:00,37.88,37.93,37.88,37.91,88600.0,37.88,37.93,37.88,37.91,88600.0
2012-12-20 14:40:00,37.91,37.92,37.89,37.89,54800.0,37.91,37.92,37.89,37.89,54800.0
2012-12-20 14:45:00,37.9,37.91,37.89,37.9,91200.0,37.9,37.91,37.89,37.9,91200.0
2012-12-20 14:50:00,37.89,37.9,37.87,37.88,68600.0,37.89,37.9,37.87,37.88,68600.0
2012-12-20 14:55:00,37.88,37.9,37.88,37.89,71600.0,37.88,37.9,37.88,37.89,71600.0
2012-12-20 15:00:00,37.9,37.9,37.83,37.83,135600.0,37.9,37.9,37.83,37.83,135600.0
2012-12-20 15:05:00,37.84,37.86,37.84,37.85,57800.0,37.84,37.86,37.84,37.85,57800.0
2012-12-20 15:10:00,37.85,37.86,37.84,37.85,56600.0,37.85,37.86,37.84,37.85,56600.0
2012-12-20 15:15:00,37.85,37.85,37.8,37.8,77600.0,37.85,37.85,37.8,37.8,77600.0
2012-12-20 15:20:00,37.81,37.84,37.81,37.84,57200.0,37.81,37.84,37.81,37.84,57200.0
2012-12-20 15:25:00,37.83,37.84,37.79,37.8,119400.0,37.83,37.84,37.79,37.8,119400.0
2012-12-20 15:30:00,37.8,37.83,37.8,37.82,141000.0,37.8,37.83,37.8,37.82,141000.0
2012-12-20 15:35:00,37.82,37.85,37.81,37.83,170400.0,37.82,37.85,37.81,37.83,170400.0
2012-12-20 15:40:00,37.83,37.86,37.83,37.86,148200.0,37.83,37.86,37.83,37.86,148200.0
2012-12-20 15:45:00,37.86,37.87,37.85,37.86,202600.0,37.86,37.87,37.85,37.86,202600.0
2012-12-20 15:50:00,37.86,37.86,37.83,37.86,426200.0,37.86,37.86,37.83,37.86,426200.0
2012-12-20 15:55:00,37.86,37.9,37.85,37.9,416000.0,37.86,37.9,37.85,37.9,416000.0
2012-12-21 09:30:00,37.33,37.55,37.33,37.41,1706500.0,37.33,37.55,37.33,37.41,1706500.0
2012-12-21 09:35:00,37.41,37.49,37.39,37.39,64700.0,37.41,37.49,37.39,37.39,64700.0
2012-12-21 09:40:00,37.4,37.48,37.39,37.45,87400.0,37.4,37.48,37.39,37.45,87400.0
2012-12-21 09:45:00,37.45,37.49,37.42,37.49,65500.0,37.45,37.49,37.42,37.49,65500.0
2012-12-21 09:50:00,37.49,37.57,37.47,37.53,62900.0,37.49,37.57,37.47,37.53,62900.0
2012-12-21 09:55:00,37.54,37.56,37.44,37.48,55700.0,37.54,37.56,37.44,37.48,55700.0
2012-12-21 10:00:00,37.48,37.5,37.44,37.47,117000.0,37.48,37.5,37.44,37.47,117000.0
2012-12-21 10:05:00,37.47,37.52,37.45,37.51,80500.0,37.47,37.52,37.45,37.51,80500.0
2012-12-21 10:10:00,37.51,37.61,37.48,37.6,68500.0,37.51,37.61,37.48,37.6,68500.0
2012-12-21 10:15:00,37.6,37.66,37.54,37.64,137100.0,37.6,37.66,37.54,37.64,137100.0
2012-12-21 10:20:00,37.64,37.69,37.61,37.63,108700.0,37.64,37.69,37.61,37.63,108700.0
2012-12-21 10:25:00,37.63,37.72,37.63,37.72,55400.0,37.63,37.72,37.63,37.72,55400.0
2012-12-21 10:30:00,37.72,37.75,37.68,37.7,69400.0,37.72,37.75,37.68,37.7,69400.0
2012-12-21 10:35:00,37.71,37.74,37.69,37.71,47200.0,37.71,37.74,37.69,37.71,47200.0
2012-12-21 10:40:00,37.7,37.74,37.7,37.74,76900.0,37.7,37.74,37.7,37.74,76900.0
2012-12-21 10:45:00,37.73,37.82,37.71,37.8,129500.0,37.73,37.82,37.71,37.8,129500.0
2012-12-21 10:50:00,37.79,37.82,37.76,37.79,53400.0,37.79,37.82,37.76,37.79,53400.0
2012-12-21 10:55:00,37.8,37.83,37.79,37.82,44700.0,37.8,37.83,37.79,37.82,44700.0
2012-12-21 11:00:00,37.82,37.91,37.82,37.91,63400.0,37.82,37.91,37.82,37.91,63400.0
2012-12-21 11:05:00,37.9,37.91,37.8,37.82,34100.0,37.9,37.91,37.8,37.82,34100.0
2012-12-21 11:10:00,37.82,37.85,37.81,37.83,18500.0,37.82,37.85,37.81,37.83,18500.0
2012-12-21 11:15:00,37.83,37.84,37.79,37.8,29600.0,37.83,37.84,37.79,37.8,29600.0
2012-12-21 11:20:00,37.8,37.86,37.79,37.86,30400.0,37.8,37.86,37.79,37.86,30400.0
2012-12-21 11:25:00,37.86,37.89,37.86,37.86,24600.0,37.86,37.89,37.86,37.86,24600.0
2012-12-21 11:30:00,37.86,37.87,37.77,37.78,43100.0,37.86,37.87,37.77,37.78,43100.0
2012-12-21 11:35:00,37.79,37.84,37.76,37.79,73100.0,37.79,37.84,37.76,37.79,73100.0
2012-12-21 11:40:00,37.79,37.85,37.79,37.81,38100.0,37.79,37.85,37.79,37.81,38100.0
2012-12-21 11:45:00,37.81,37.83,37.78,37.82,15500.0,37.81,37.83,37.78,37.82,15500.0
2012-12-21 11:50:00,37.83,37.88,37.81,37.82,33000.0,37.83,37.88,37.81,37.82,33000.0
2012-12-21 11:55:00,37.82,37.85,37.81,37.83,31400.0,37.82,37.85,37.81,37.83,31400.0
2012-12-21 12:00:00,37.82,37.86,37.77,37.77,61500.0,37.82,37.86,37.77,37.77,61500.0
2012-12-21 12:05:00,37.77,37.79,37.76,37.78,22200.0,37.77,37.79,37.76,37.78,22200.0
2012-12-21 12:10:00,37.78,37.79,37.75,37.76,31900.0,37.78,37.79,37.75,37.76,31900.0
2012-12-21 12:15:00,37.76,37.8,37.73,37.8,25200.0,37.76,37.8,37.73,37.8,25200.0
2012-12-21 12:20:00,37.8,37.81,37.78,37.79,20700.0,37.8,37.81,37.78,37.79,20700.0
2012-12-21 12:25:00,37.79,37.8,37.75,37.75,32100.0,37.79,37.8,37.75,37.75,32100.0
2012-12-21 12:30:00,37.76,37.79,37.75,37.77,29700.0,37.76,37.79,37.75,37.77,29700.0
2012-12-21 12:35:00,37.77,37.83,37.74,37.76,41800.0,37.77,37.83,37.74,37.76,41800.0
2012-12-21 12:40:00,37.76,37.78,37.74,37.76,23300.0,37.76,37.78,37.74,37.76,23300.0
2012-12-21 12:45:00,37.74,37.81,37.74,37.8,24000.0,37.74,37.81,37.74,37.8,24000.0
2012-12-21 12:50:00,37.8,37.81,37.73,37.73,24300.0,37.8,37.81,37.73,37.73,24300.0
2012-12-21 12:55:00,37.74,37.79,37.73,37.77,12200.0,37.74,37.79,37.73,37.77,12200.0
2012-12-21 13:00:00,37.77,37.81,37.77,37.79,11000.0,37.77,37.81,37.77,37.79,11000.0
2012-12-21 13:05:00,37.8,37.83,37.79,37.8,21700.0,37.8,37.83,37.79,37.8,21700.0
2012-12-21 13:10:00,37.79,37.81,37.75,37.78,29500.0,37.79,37.81,37.75,37.78,29500.0
2012-12-21 13:15:00,37.78,37.8,37.75,37.79,19100.0,37.78,37.8,37.75,37.79,19100.0
2012-12-21 13:20:00,37.8,37.84,37.8,37.82,26000.0,37.8,37.84,37.8,37.82,26000.0
2012-12-21 13:25:00,37.83,37.86,37.82,37.85,20700.0,37.83,37.86,37.82,37.85,20700.0
2012-12-21 13:30:00,37.86,37.87,37.83,37.84,27500.0,37.86,37.87,37.83,37.84,27500.0
2012-12-21 13:35:00,37.85,37.94,37.85,37.94,47700.0,37.85,37.94,37.85,37.94,47700.0
2012-12-21 13:40:00,37.95,38.0,37.94,37.95,58700.0,37.95,38.0,37.94,37.95,58700.0
2012-12-21 13:45:00,37.95,37.96,37.93,37.95,27800.0,37.95,37.96,37.93,37.95,27800.0
2012-12-21 13:50:00,37.95,37.96,37.93,37.94,25000.0,37.95,37.96,37.93,37.94,25000.0
2012-12-21 13:55:00,37.93,37.95,37.91,37.94,35100.0,37.93,37.95,37.91,37.94,35100.0
2012-12-21 14:00:00,37.94,37.98,37.94,37.97,34700.0,37.94,37.98,37.94,37.97,34700.0
2012-12-21 14:05:00,37.98,37.98,37.93,37.94,18000.0,37.98,37.98,37.93,37.94,18000.0
2012-12-21 14:10:00,37.95,37.95,37.93,37.95,27200.0,37.95,37.95,37.93,37.95,27200.0
2012-12-21 14:15:00,37.95,37.96,37.93,37.94,28100.0,37.95,37.96,37.93,37.94,28100.0
2012-12-21 14:20:00,37.93,37.95,37.93,37.93,36100.0,37.93,37.95,37.93,37.93,36100.0
2012-12-21 14:25:00,37.94,37.95,37.9,37.9,21700.0,37.94,37.95,37.9,37.9,21700.0
2012-12-21 14:30:00,37.9,37.94,37.88,37.94,44200.0,37.9,37.94,37.88,37.94,44200.0
2012-12-21 14:35:00,37.94,37.94,37.93,37.94,6900.0,37.94,37.94,37.93,37.94,6900.0
2012-12-21 14:40:00,37.94,37.94,37.92,37.93,42100.0,37.94,37.94,37.92,37.93,42100.0
2012-12-21 14:45:00,37.93,37.97,37.93,37.97,25200.0,37.93,37.97,37.93,37.97,25200.0
2012-12-21 14:50:00,37.97,37.99,37.96,37.97,74000.0,37.97,37.99,37.96,37.97,74000.0
2012-12-21 14:55:00,37.97,37.98,37.95,37.95,27200.0,37.97,37.98,37.95,37.95,27200.0
2012-12-21 15:00:00,37.95,37.96,37.94,37.94,24700.0,37.95,37.96,37.94,37.94,24700.0
2012-12-21 15:05:00,37.94,37.95,37.92,37.92,16700.0,37.94,37.95,37.92,37.92,16700.0
2012-12-21 15:10:00,37.92,37.93,37.88,37.93,53100.0,37.92,37.93,37.88,37.93,53100.0
2012-12-21 15:15:00,37.93,37.95,37.92,37.95,29300.0,37.93,37.95,37.92,37.95,29300.0
2012-12-21 15:20:00,37.95,37.96,37.87,37.87,149700.0,37.95,37.96,37.87,37.87,149700.0
2012-12-21 15:25:00,37.87,37.91,37.85,37.88,142900.0,37.87,37.91,37.85,37.88,142900.0
2012-12-21 15:30:00,37.88,37.95,37.88,37.92,50800.0,37.88,37.95,37.88,37.92,50800.0
2012-12-21 15:35:00,37.91,37.93,37.89,37.89,61800.0,37.91,37.93,37.89,37.89,61800.0
2012-12-21 15:40:00,37.9,37.9,37.83,37.83,78400.0,37.9,37.9,37.83,37.83,78400.0
2012-12-21 15:45:00,37.83,37.84,37.74,37.75,140200.0,37.83,37.84,37.74,37.75,140200.0
2012-12-21 15:50:00,37.75,37.79,37.68,37.71,317500.0,37.75,37.79,37.68,37.71,317500.0
2012-12-21 15:55:00,37.71,37.74,37.69,37.71,553600.0,37.71,37.74,37.69,37.71,553600.0
2012-12-24 09:30:00,37.76,37.77,37.56,37.61,60700.0,37.76,37.77,37.56,37.61,60700.0
2012-12-24 09:35:00,37.59,37.61,37.53,37.59,58200.0,37.59,37.61,37.53,37.59,58200.0
2012-12-24 09:40:00,37.61,37.8,37.61,37.79,158000.0,37.61,37.8,37.61,37.79,158000.0
2012-12-24 09:45:00,37.79,37.82,37.69,37.69,83500.0,37.79,37.82,37.69,37.69,83500.0
2012-12-24 09:50:00,37.68,37.68,37.58,37.61,43800.0,37.68,37.68,37.58,37.61,43800.0
2012-12-24 09:55:00,37.61,37.66,37.55,37.55,67500.0,37.61,37.66,37.55,37.55,67500.0
2012-12-24 10:00:00,37.56,37.6,37.53,37.54,55300.0,37.56,37.6,37.53,37.54,55300.0
2012-12-24 10:05:00,37.54,37.54,37.48,37.48,37500.0,37.54,37.54,37.48,37.48,37500.0
2012-12-24 10:10:00,37.48,37.5,37.43,37.43,34000.0,37.48,37.5,37.43,37.43,34000.0
2012-12-24 10:15:00,37.43,37.47,37.42,37.46,39600.0,37.43,37.47,37.42,37.46,39600.0
2012-12-24 10:20:00,37.46,37.46,37.38,37.39,39400.0,37.46,37.46,37.38,37.39,39400.0
2012-12-24 10:25:00,37.38,37.4,37.33,37.4,92000.0,37.38,37.4,37.33,37.4,92000.0
2012-12-24 10:30:00,37.4,37.48,37.39,37.45,43600.0,37.4,37.48,37.39,37.45,43600.0
2012-12-24 10:35:00,37.45,37.5,37.44,37.5,36900.0,37.45,37.5,37.44,37.5,36900.0
2012-12-24 10:40:00,37.5,37.5,37.45,37.45,22600.0,37.5,37.5,37.45,37.45,22600.0
2012-12-24 10:45:00,37.45,37.47,37.37,37.37,32100.0,37.45,37.47,37.37,37.37,32100.0
2012-12-24 10:50:00,37.37,37.41,37.34,37.35,54500.0,37.37,37.41,37.34,37.35,54500.0
2012-12-24 10:55:00,37.34,37.37,37.33,37.34,20000.0,37.34,37.37,37.33,37.34,20000.0
2012-12-24 11:00:00,37.34,37.36,37.31,37.34,31300.0,37.34,37.36,37.31,37.34,31300.0
2012-12-24 11:05:00,37.34,37.43,37.34,37.42,27200.0,37.34,37.43,37.34,37.42,27200.0
2012-12-24 11:10:00,37.42,37.46,37.41,37.43,32100.0,37.42,37.46,37.41,37.43,32100.0
2012-12-24 11:15:00,37.44,37.46,37.4,37.41,39400.0,37.44,37.46,37.4,37.41,39400.0
2012-12-24 11:20:00,37.4,37.46,37.4,37.46,19900.0,37.4,37.46,37.4,37.46,19900.0
2012-12-24 11:25:00,37.46,37.47,37.43,37.45,487100.0,37.46,37.47,37.43,37.45,487100.0
2012-12-24 11:30:00,37.45,37.48,37.43,37.48,30400.0,37.45,37.48,37.43,37.48,30400.0
2012-12-24 11:35:00,37.48,37.53,37.48,37.53,24100.0,37.48,37.53,37.48,37.53,24100.0
2012-12-24 11:40:00,37.52,37.58,37.52,37.57,62400.0,37.52,37.58,37.52,37.57,62400.0
2012-12-24 11:45:00,37.57,37.61,37.57,37.58,26600.0,37.57,37.61,37.57,37.58,26600.0
2012-12-24 11:50:00,37.59,37.59,37.53,37.53,28800.0,37.59,37.59,37.53,37.53,28800.0
2012-12-24 11:55:00,37.54,37.54,37.49,37.49,16800.0,37.54,37.54,37.49,37.49,16800.0
2012-12-24 12:00:00,37.49,37.55,37.49,37.54,29600.0,37.49,37.55,37.49,37.54,29600.0
2012-12-24 12:05:00,37.54,37.56,37.53,37.55,24300.0,37.54,37.56,37.53,37.55,24300.0
2012-12-24 12:10:00,37.54,37.54,37.51,37.51,27300.0,37.54,37.54,37.51,37.51,27300.0
2012-12-24 12:15:00,37.51,37.54,37.5,37.53,35300.0,37.51,37.54,37.5,37.53,35300.0
2012-12-24 12:20:00,37.52,37.52,37.5,37.51,47000.0,37.52,37.52,37.5,37.51,47000.0
2012-12-24 12:25:00,37.5,37.52,37.46,37.46,30400.0,37.5,37.52,37.46,37.46,30400.0
2012-12-24 12:30:00,37.47,37.54,37.47,37.53,43700.0,37.47,37.54,37.47,37.53,43700.0
2012-12-24 12:35:00,37.54,37.54,37.48,37.49,37400.0,37.54,37.54,37.48,37.49,37400.0
2012-12-24 12:40:00,37.5,37.53,37.5,37.5,31000.0,37.5,37.53,37.5,37.5,31000.0
2012-12-24 12:45:00,37.51,37.51,37.47,37.48,32300.0,37.51,37.51,37.47,37.48,32300.0
2012-12-24 12:50:00,37.48,37.52,37.47,37.52,55200.0,37.48,37.52,37.47,37.52,55200.0
2012-12-24 12:55:00,37.52,37.55,37.47,37.52,139000.0,37.52,37.55,37.47,37.52,139000.0
2012-12-26 09:30:00,37.48,37.77,37.44,37.74,99500.0,37.48,37.77,37.44,37.74,99500.0
2012-12-26 09:35:00,37.75,37.83,37.73,37.73,25700.0,37.75,37.83,37.73,37.73,25700.0
2012-12-26 09:40:00,37.73,37.88,37.7,37.82,51600.0,37.73,37.88,37.7,37.82,51600.0
2012-12-26 09:45:00,37.81,37.89,37.78,37.88,32200.0,37.81,37.89,37.78,37.88,32200.0
2012-12-26 09:50:00,37.87,37.91,37.85,37.89,28200.0,37.87,37.91,37.85,37.89,28200.0
2012-12-26 09:55:00,37.89,37.92,37.87,37.9,47500.0,37.89,37.92,37.87,37.9,47500.0
2012-12-26 10:00:00,37.91,37.96,37.91,37.96,36300.0,37.91,37.96,37.91,37.96,36300.0
2012-12-26 10:05:00,37.96,37.99,37.9,37.91,39500.0,37.96,37.99,37.9,37.91,39500.0
2012-12-26 10:10:00,37.9,37.93,37.86,37.86,43500.0,37.9,37.93,37.86,37.86,43500.0
2012-12-26 10:15:00,37.87,37.93,37.79,37.79,26600.0,37.87,37.93,37.79,37.79,26600.0
2012-12-26 10:20:00,37.8,37.84,37.79,37.82,28500.0,37.8,37.84,37.79,37.82,28500.0
2012-12-26 10:25:00,37.82,37.85,37.82,37.84,31800.0,37.82,37.85,37.82,37.84,31800.0
2012-12-26 10:30:00,37.84,37.86,37.77,37.8,23900.0,37.84,37.86,37.77,37.8,23900.0
2012-12-26 10:35:00,37.8,37.8,37.68,37.68,29500.0,37.8,37.8,37.68,37.68,29500.0
2012-12-26 10:40:00,37.68,37.68,37.62,37.64,30800.0,37.68,37.68,37.62,37.64,30800.0
2012-12-26 10:45:00,37.65,37.67,37.59,37.59,18100.0,37.65,37.67,37.59,37.59,18100.0
2012-12-26 10:50:00,37.58,37.58,37.53,37.54,24300.0,37.58,37.58,37.53,37.54,24300.0
2012-12-26 10:55:00,37.54,37.58,37.48,37.49,37400.0,37.54,37.58,37.48,37.49,37400.0
2012-12-26 11:00:00,37.5,37.55,37.45,37.51,67300.0,37.5,37.55,37.45,37.51,67300.0
2012-12-26 11:05:00,37.51,37.51,37.45,37.46,26700.0,37.51,37.51,37.45,37.46,26700.0
2012-12-26 11:10:00,37.46,37.46,37.42,37.43,24800.0,37.46,37.46,37.42,37.43,24800.0
2012-12-26 11:15:00,37.43,37.43,37.35,37.4,28500.0,37.43,37.43,37.35,37.4,28500.0
2012-12-26 11:20:00,37.39,37.4,37.36,37.37,36900.0,37.39,37.4,37.36,37.37,36900.0
2012-12-26 11:25:00,37.38,37.4,37.33,37.33,30500.0,37.38,37.4,37.33,37.33,30500.0
2012-12-26 11:30:00,37.34,37.38,37.26,37.37,40600.0,37.34,37.38,37.26,37.37,40600.0
2012-12-26 11:35:00,37.37,37.37,37.34,37.34,32600.0,37.37,37.37,37.34,37.34,32600.0
2012-12-26 11:40:00,37.34,37.42,37.34,37.42,45600.0,37.34,37.42,37.34,37.42,45600.0
2012-12-26 11:45:00,37.42,37.44,37.4,37.42,16400.0,37.42,37.44,37.4,37.42,16400.0
2012-12-26 11:50:00,37.41,37.42,37.39,37.41,15400.0,37.41,37.42,37.39,37.41,15400.0
2012-12-26 11:55:00,37.41,37.43,37.37,37.38,24300.0,37.41,37.43,37.37,37.38,24300.0
2012-12-26 12:00:00,37.39,37.4,37.37,37.4,18000.0,37.39,37.4,37.37,37.4,18000.0
2012-12-26 12:05:00,37.4,37.4,37.36,37.36,26400.0,37.4,37.4,37.36,37.36,26400.0
2012-12-26 12:10:00,37.36,37.38,37.34,37.38,33400.0,37.36,37.38,37.34,37.38,33400.0
2012-12-26 12:15:00,37.37,37.37,37.34,37.37,29400.0,37.37,37.37,37.34,37.37,29400.0
2012-12-26 12:20:00,37.37,37.39,37.36,37.38,21900.0,37.37,37.39,37.36,37.38,21900.0
2012-12-26 12:25:00,37.37,37.38,37.34,37.34,21100.0,37.37,37.38,37.34,37.34,21100.0
2012-12-26 12:30:00,37.34,37.36,37.31,37.36,52200.0,37.34,37.36,37.31,37.36,52200.0
2012-12-26 12:35:00,37.35,37.38,37.32,37.38,41300.0,37.35,37.38,37.32,37.38,41300.0
2012-12-26 12:40:00,37.37,37.38,37.33,37.33,15000.0,37.37,37.38,37.33,37.33,15000.0
2012-12-26 12:45:00,37.33,37.36,37.33,37.36,15800.0,37.33,37.36,37.33,37.36,15800.0
2012-12-26 12:50:00,37.36,37.36,37.31,37.31,14500.0,37.36,37.36,37.31,37.31,14500.0
2012-12-26 12:55:00,37.32,37.37,37.31,37.36,34400.0,37.32,37.37,37.31,37.36,34400.0
2012-12-26 13:00:00,37.37,37.37,37.32,37.34,22100.0,37.37,37.37,37.32,37.34,22100.0
2012-12-26 13:05:00,37.34,37.35,37.32,37.34,21900.0,37.34,37.35,37.32,37.34,21900.0
2012-12-26 13:10:00,37.33,37.36,37.33,37.36,10800.0,37.33,37.36,37.33,37.36,10800.0
2012-12-26 13:15:00,37.35,37.36,37.34,37.35,21900.0,37.35,37.36,37.34,37.35,21900.0
2012-12-26 13:20:00,37.36,37.37,37.34,37.36,17800.0,37.36,37.37,37.34,37.36,17800.0
2012-12-26 13:25:00,37.36,37.39,37.36,37.39,13900.0,37.36,37.39,37.36,37.39,13900.0
2012-12-26 13:30:00,37.39,37.44,37.38,37.43,22900.0,37.39,37.44,37.38,37.43,22900.0
2012-12-26 13:35:00,37.43,37.44,37.4,37.43,14800.0,37.43,37.44,37.4,37.43,14800.0
2012-12-26 13:40:00,37.43,37.47,37.43,37.47,39800.0,37.43,37.47,37.43,37.47,39800.0
2012-12-26 13:45:00,37.47,37.48,37.42,37.42,9800.0,37.47,37.48,37.42,37.42,9800.0
2012-12-26 13:50:00,37.41,37.43,37.41,37.42,22700.0,37.41,37.43,37.41,37.42,22700.0
2012-12-26 13:55:00,37.42,37.43,37.4,37.4,13200.0,37.42,37.43,37.4,37.4,13200.0
2012-12-26 14:00:00,37.4,37.47,37.4,37.46,26700.0,37.4,37.47,37.4,37.46,26700.0
2012-12-26 14:05:00,37.46,37.47,37.42,37.42,9100.0,37.46,37.47,37.42,37.42,9100.0
2012-12-26 14:10:00,37.42,37.45,37.42,37.45,11000.0,37.42,37.45,37.42,37.45,11000.0
2012-12-26 14:15:00,37.45,37.49,37.45,37.46,18700.0,37.45,37.49,37.45,37.46,18700.0
2012-12-26 14:20:00,37.45,37.46,37.44,37.46,15500.0,37.45,37.46,37.44,37.46,15500.0
2012-12-26 14:25:00,37.45,37.45,37.43,37.43,16900.0,37.45,37.45,37.43,37.43,16900.0
2012-12-26 14:30:00,37.44,37.46,37.43,37.46,11400.0,37.44,37.46,37.43,37.46,11400.0
2012-12-26 14:35:00,37.45,37.47,37.45,37.47,7700.0,37.45,37.47,37.45,37.47,7700.0
2012-12-26 14:40:00,37.47,37.48,37.44,37.44,24700.0,37.47,37.48,37.44,37.44,24700.0
2012-12-26 14:45:00,37.44,37.48,37.44,37.48,15600.0,37.44,37.48,37.44,37.48,15600.0
2012-12-26 14:50:00,37.48,37.55,37.47,37.53,43900.0,37.48,37.55,37.47,37.53,43900.0
2012-12-26 14:55:00,37.53,37.57,37.53,37.56,23600.0,37.53,37.57,37.53,37.56,23600.0
2012-12-26 15:00:00,37.56,37.57,37.53,37.53,29200.0,37.56,37.57,37.53,37.53,29200.0
2012-12-26 15:05:00,37.54,37.54,37.53,37.54,19400.0,37.54,37.54,37.53,37.54,19400.0
2012-12-26 15:10:00,37.54,37.57,37.53,37.55,28200.0,37.54,37.57,37.53,37.55,28200.0
2012-12-26 15:15:00,37.54,37.57,37.54,37.55,32600.0,37.54,37.57,37.54,37.55,32600.0
2012-12-26 15:20:00,37.53,37.55,37.53,37.54,18500.0,37.53,37.55,37.53,37.54,18500.0
2012-12-26 15:25:00,37.53,37.58,37.53,37.57,32500.0,37.53,37.58,37.53,37.57,32500.0
2012-12-26 15:30:00,37.57,37.57,37.54,37.56,24100.0,37.57,37.57,37.54,37.56,24100.0
2012-12-26 15:35:00,37.56,37.57,37.56,37.56,25600.0,37.56,37.57,37.56,37.56,25600.0
2012-12-26 15:40:00,37.56,37.56,37.53,37.53,24600.0,37.56,37.56,37.53,37.53,24600.0
2012-12-26 15:45:00,37.53,37.56,37.53,37.55,79500.0,37.53,37.56,37.53,37.55,79500.0
2012-12-26 15:50:00,37.55,37.55,37.5,37.52,66800.0,37.55,37.55,37.5,37.52,66800.0
2012-12-26 15:55:00,37.53,37.56,37.52,37.55,124500.0,37.53,37.56,37.52,37.55,124500.0
2012-12-27 09:30:00,37.49,37.53,37.43,37.44,66500.0,37.49,37.53,37.43,37.44,66500.0
2012-12-27 09:35:00,37.44,37.53,37.43,37.49,20900.0,37.44,37.53,37.43,37.49,20900.0
2012-12-27 09:40:00,37.49,37.57,37.47,37.51,32100.0,37.49,37.57,37.47,37.51,32100.0
2012-12-27 09:45:00,37.51,37.59,37.47,37.57,26100.0,37.51,37.59,37.47,37.57,26100.0
2012-12-27 09:50:00,37.58,37.58,37.5,37.55,34800.0,37.58,37.58,37.5,37.55,34800.0
2012-12-27 09:55:00,37.56,37.62,37.55,37.56,21100.0,37.56,37.62,37.55,37.56,21100.0
2012-12-27 10:00:00,37.56,37.59,37.53,37.53,51300.0,37.56,37.59,37.53,37.53,51300.0
2012-12-27 10:05:00,37.53,37.57,37.5,37.52,55200.0,37.53,37.57,37.5,37.52,55200.0
2012-12-27 10:10:00,37.53,37.58,37.53,37.55,27000.0,37.53,37.58,37.53,37.55,27000.0
2012-12-27 10:15:00,37.55,37.56,37.32,37.32,31000.0,37.55,37.56,37.32,37.32,31000.0
2012-12-27 10:20:00,37.32,37.37,37.2,37.26,93300.0,37.32,37.37,37.2,37.26,93300.0
2012-12-27 10:25:00,37.26,37.26,37.16,37.2,79800.0,37.26,37.26,37.16,37.2,79800.0
2012-12-27 10:30:00,37.2,37.22,37.18,37.2,72500.0,37.2,37.22,37.18,37.2,72500.0
2012-12-27 10:35:00,37.19,37.2,37.12,37.15,89500.0,37.19,37.2,37.12,37.15,89500.0
2012-12-27 10:40:00,37.15,37.2,37.14,37.2,67800.0,37.15,37.2,37.14,37.2,67800.0
2012-12-27 10:45:00,37.2,37.3,37.19,37.3,37500.0,37.2,37.3,37.19,37.3,37500.0
2012-12-27 10:50:00,37.31,37.33,37.24,37.27,25500.0,37.31,37.33,37.24,37.27,25500.0
2012-12-27 10:55:00,37.26,37.29,37.22,37.22,54900.0,37.26,37.29,37.22,37.22,54900.0
2012-12-27 11:00:00,37.22,37.22,37.19,37.2,30900.0,37.22,37.22,37.19,37.2,30900.0
2012-12-27 11:05:00,37.21,37.21,37.08,37.08,98800.0,37.21,37.21,37.08,37.08,98800.0
2012-12-27 11:10:00,37.09,37.09,37.02,37.05,45800.0,37.09,37.09,37.02,37.05,45800.0
2012-12-27 11:15:00,37.04,37.04,37.02,37.03,13600.0,37.04,37.04,37.02,37.03,13600.0
2012-12-27 11:20:00,37.04,37.06,37.03,37.04,24800.0,37.04,37.06,37.03,37.04,24800.0
2012-12-27 11:25:00,37.04,37.06,37.03,37.04,15400.0,37.04,37.06,37.03,37.04,15400.0
2012-12-27 11:30:00,37.04,37.09,37.04,37.09,22200.0,37.04,37.09,37.04,37.09,22200.0
2012-12-27 11:35:00,37.08,37.09,37.02,37.04,36600.0,37.08,37.09,37.02,37.04,36600.0
2012-12-27 11:40:00,37.05,37.1,37.05,37.06,14600.0,37.05,37.1,37.05,37.06,14600.0
2012-12-27 11:45:00,37.06,37.06,37.0,37.04,24000.0,37.06,37.06,37.0,37.04,24000.0
2012-12-27 11:50:00,37.04,37.05,37.0,37.01,17100.0,37.04,37.05,37.0,37.01,17100.0
2012-12-27 11:55:00,37.01,37.01,36.89,36.97,60900.0,37.01,37.01,36.89,36.97,60900.0
2012-12-27 12:00:00,36.97,36.98,36.91,36.95,33600.0,36.97,36.98,36.91,36.95,33600.0
2012-12-27 12:05:00,36.94,36.97,36.91,36.96,20300.0,36.94,36.97,36.91,36.96,20300.0
2012-12-27 12:10:00,36.95,37.0,36.94,36.98,19800.0,36.95,37.0,36.94,36.98,19800.0
2012-12-27 12:15:00,36.98,37.01,36.95,37.0,20000.0,36.98,37.01,36.95,37.0,20000.0
2012-12-27 12:20:00,36.99,37.0,36.92,36.93,33700.0,36.99,37.0,36.92,36.93,33700.0
2012-12-27 12:25:00,36.92,36.95,36.92,36.95,21100.0,36.92,36.95,36.92,36.95,21100.0
2012-12-27 12:30:00,36.94,36.94,36.85,36.89,58200.0,36.94,36.94,36.85,36.89,58200.0
2012-12-27 12:35:00,36.88,36.9,36.85,36.9,30000.0,36.88,36.9,36.85,36.9,30000.0
2012-12-27 12:40:00,36.9,36.93,36.9,36.92,25900.0,36.9,36.93,36.9,36.92,25900.0
2012-12-27 12:45:00,36.91,36.97,36.9,36.93,28200.0,36.91,36.97,36.9,36.93,28200.0
2012-12-27 12:50:00,36.93,36.97,36.92,36.96,28500.0,36.93,36.97,36.92,36.96,28500.0
2012-12-27 12:55:00,36.96,36.98,36.94,36.98,21200.0,36.96,36.98,36.94,36.98,21200.0
2012-12-27 13:00:00,36.98,37.01,36.97,37.0,22600.0,36.98,37.01,36.97,37.0,22600.0
2012-12-27 13:05:00,37.0,37.05,37.0,37.05,22400.0,37.0,37.05,37.0,37.05,22400.0
2012-12-27 13:10:00,37.05,37.11,37.05,37.11,25900.0,37.05,37.11,37.05,37.11,25900.0
2012-12-27 13:15:00,37.11,37.18,37.11,37.13,57100.0,37.11,37.18,37.11,37.13,57100.0
2012-12-27 13:20:00,37.12,37.14,37.06,37.08,33800.0,37.12,37.14,37.06,37.08,33800.0
2012-12-27 13:25:00,37.09,37.09,37.05,37.05,16500.0,37.09,37.09,37.05,37.05,16500.0
2012-12-27 13:30:00,37.06,37.06,36.98,36.98,44300.0,37.06,37.06,36.98,36.98,44300.0
2012-12-27 13:35:00,36.98,36.98,36.92,36.92,50500.0,36.98,36.98,36.92,36.92,50500.0
2012-12-27 13:40:00,36.93,36.93,36.89,36.9,36000.0,36.93,36.93,36.89,36.9,36000.0
2012-12-27 13:45:00,36.91,36.91,36.86,36.86,18900.0,36.91,36.91,36.86,36.86,18900.0
2012-12-27 13:50:00,36.87,36.88,36.85,36.86,40700.0,36.87,36.88,36.85,36.86,40700.0
2012-12-27 13:55:00,36.87,36.88,36.84,36.86,32600.0,36.87,36.88,36.84,36.86,32600.0
2012-12-27 14:00:00,36.87,36.9,36.86,36.86,49500.0,36.87,36.9,36.86,36.86,49500.0
2012-12-27 14:05:00,36.85,36.88,36.83,36.86,34900.0,36.85,36.88,36.83,36.86,34900.0
2012-12-27 14:10:00,36.87,36.87,36.85,36.86,22200.0,36.87,36.87,36.85,36.86,22200.0
2012-12-27 14:15:00,36.87,36.94,36.86,36.94,26300.0,36.87,36.94,36.86,36.94,26300.0
2012-12-27 14:20:00,36.95,36.96,36.93,36.94,23200.0,36.95,36.96,36.93,36.94,23200.0
2012-12-27 14:25:00,36.94,36.95,36.91,36.93,25300.0,36.94,36.95,36.91,36.93,25300.0
2012-12-27 14:30:00,36.93,36.95,36.9,36.91,18700.0,36.93,36.95,36.9,36.91,18700.0
2012-12-27 14:35:00,36.91,36.96,36.9,36.96,29100.0,36.91,36.96,36.9,36.96,29100.0
2012-12-27 14:40:00,36.96,37.04,36.96,37.04,40200.0,36.96,37.04,36.96,37.04,40200.0
2012-12-27 14:45:00,37.04,37.18,37.04,37.11,111400.0,37.04,37.18,37.04,37.11,111400.0
2012-12-27 14:50:00,37.11,37.16,37.1,37.11,44600.0,37.11,37.16,37.1,37.11,44600.0
2012-12-27 14:55:00,37.11,37.15,37.09,37.13,25800.0,37.11,37.15,37.09,37.13,25800.0
2012-12-27 15:00:00,37.14,37.18,37.13,37.16,47900.0,37.14,37.18,37.13,37.16,47900.0
2012-12-27 15:05:00,37.17,37.22,37.16,37.19,75200.0,37.17,37.22,37.16,37.19,75200.0
2012-12-27 15:10:00,37.2,37.2,37.16,37.18,22400.0,37.2,37.2,37.16,37.18,22400.0
2012-12-27 15:15:00,37.17,37.22,37.14,37.22,47600.0,37.17,37.22,37.14,37.22,47600.0
2012-12-27 15:20:00,37.21,37.28,37.21,37.26,88800.0,37.21,37.28,37.21,37.26,88800.0
2012-12-27 15:25:00,37.25,37.26,37.22,37.24,37700.0,37.25,37.26,37.22,37.24,37700.0
2012-12-27 15:30:00,37.23,37.3,37.23,37.3,66500.0,37.23,37.3,37.23,37.3,66500.0
2012-12-27 15:35:00,37.3,37.33,37.3,37.32,49500.0,37.3,37.33,37.3,37.32,49500.0
2012-12-27 15:40:00,37.32,37.41,37.32,37.41,61500.0,37.32,37.41,37.32,37.41,61500.0
2012-12-27 15:45:00,37.4,37.41,37.31,37.34,67600.0,37.4,37.41,37.31,37.34,67600.0
2012-12-27 15:50:00,37.35,37.38,37.33,37.37,62800.0,37.35,37.38,37.33,37.37,62800.0
2012-12-27 15:55:00,37.36,37.43,37.29,37.29,151300.0,37.36,37.43,37.29,37.29,151300.0
2012-12-28 09:30:00,36.91,37.12,36.89,37.0,208400.0,36.91,37.12,36.89,37.0,208400.0
2012-12-28 09:35:00,37.0,37.0,36.92,37.0,130600.0,37.0,37.0,36.92,37.0,130600.0
2012-12-28 09:40:00,37.01,37.17,37.01,37.13,92400.0,37.01,37.17,37.01,37.13,92400.0
2012-12-28 09:45:00,37.13,37.16,36.99,37.08,86200.0,37.13,37.16,36.99,37.08,86200.0
2012-12-28 09:50:00,37.09,37.12,37.04,37.04,109400.0,37.09,37.12,37.04,37.04,109400.0
2012-12-28 09:55:00,37.03,37.17,37.0,37.16,65400.0,37.03,37.17,37.0,37.16,65400.0
2012-12-28 10:00:00,37.16,37.16,37.06,37.13,76600.0,37.16,37.16,37.06,37.13,76600.0
2012-12-28 10:05:00,37.14,37.2,37.11,37.11,78200.0,37.14,37.2,37.11,37.11,78200.0
2012-12-28 10:10:00,37.11,37.14,37.04,37.09,91600.0,37.11,37.14,37.04,37.09,91600.0
2012-12-28 10:15:00,37.09,37.16,37.06,37.09,98600.0,37.09,37.16,37.06,37.09,98600.0
2012-12-28 10:20:00,37.1,37.18,37.1,37.14,68200.0,37.1,37.18,37.1,37.14,68200.0
2012-12-28 10:25:00,37.14,37.24,37.14,37.22,70000.0,37.14,37.24,37.14,37.22,70000.0
2012-12-28 10:30:00,37.23,37.27,37.21,37.21,56800.0,37.23,37.27,37.21,37.21,56800.0
2012-12-28 10:35:00,37.19,37.24,37.19,37.21,117000.0,37.19,37.24,37.19,37.21,117000.0
2012-12-28 10:40:00,37.21,37.32,37.19,37.3,216600.0,37.21,37.32,37.19,37.3,216600.0
2012-12-28 10:45:00,37.3,37.4,37.3,37.33,138000.0,37.3,37.4,37.3,37.33,138000.0
2012-12-28 10:50:00,37.32,37.33,37.29,37.32,87000.0,37.32,37.33,37.29,37.32,87000.0
2012-12-28 10:55:00,37.31,37.4,37.3,37.35,118200.0,37.31,37.4,37.3,37.35,118200.0
2012-12-28 11:00:00,37.36,37.36,37.32,37.35,37200.0,37.36,37.36,37.32,37.35,37200.0
2012-12-28 11:05:00,37.36,37.36,37.28,37.3,126000.0,37.36,37.36,37.28,37.3,126000.0
2012-12-28 11:10:00,37.29,37.33,37.27,37.3,63400.0,37.29,37.33,37.27,37.3,63400.0
2012-12-28 11:15:00,37.3,37.33,37.29,37.32,53000.0,37.3,37.33,37.29,37.32,53000.0
2012-12-28 11:20:00,37.32,37.33,37.28,37.28,26000.0,37.32,37.33,37.28,37.28,26000.0
2012-12-28 11:25:00,37.28,37.28,37.25,37.27,46200.0,37.28,37.28,37.25,37.27,46200.0
2012-12-28 11:30:00,37.26,37.27,37.23,37.24,43600.0,37.26,37.27,37.23,37.24,43600.0
2012-12-28 11:35:00,37.23,37.23,37.16,37.16,53200.0,37.23,37.23,37.16,37.16,53200.0
2012-12-28 11:40:00,37.16,37.23,37.16,37.2,63200.0,37.16,37.23,37.16,37.2,63200.0
2012-12-28 11:45:00,37.2,37.28,37.2,37.27,50600.0,37.2,37.28,37.2,37.27,50600.0
2012-12-28 11:50:00,37.27,37.27,37.25,37.25,20000.0,37.27,37.27,37.25,37.25,20000.0
2012-12-28 11:55:00,37.25,37.26,37.22,37.26,74400.0,37.25,37.26,37.22,37.26,74400.0
2012-12-28 12:00:00,37.25,37.3,37.25,37.28,26200.0,37.25,37.3,37.25,37.28,26200.0
2012-12-28 12:05:00,37.28,37.29,37.22,37.27,65000.0,37.28,37.29,37.22,37.27,65000.0
2012-12-28 12:10:00,37.27,37.27,37.21,37.27,90600.0,37.27,37.27,37.21,37.27,90600.0
2012-12-28 12:15:00,37.27,37.29,37.25,37.25,32600.0,37.27,37.29,37.25,37.25,32600.0
2012-12-28 12:20:00,37.26,37.3,37.24,37.28,46200.0,37.26,37.3,37.24,37.28,46200.0
2012-12-28 12:25:00,37.27,37.31,37.26,37.29,49800.0,37.27,37.31,37.26,37.29,49800.0
2012-12-28 12:30:00,37.29,37.29,37.26,37.26,16600.0,37.29,37.29,37.26,37.26,16600.0
2012-12-28 12:35:00,37.27,37.28,37.23,37.23,37200.0,37.27,37.28,37.23,37.23,37200.0
2012-12-28 12:40:00,37.24,37.24,37.18,37.18,36000.0,37.24,37.24,37.18,37.18,36000.0
2012-12-28 12:45:00,37.18,37.22,37.17,37.18,72400.0,37.18,37.22,37.17,37.18,72400.0
2012-12-28 12:50:00,37.19,37.19,37.15,37.15,118600.0,37.19,37.19,37.15,37.15,118600.0
2012-12-28 12:55:00,37.16,37.19,37.15,37.18,35200.0,37.16,37.19,37.15,37.18,35200.0
2012-12-28 13:00:00,37.19,37.21,37.18,37.2,46000.0,37.19,37.21,37.18,37.2,46000.0
2012-12-28 13:05:00,37.21,37.21,37.18,37.2,23000.0,37.21,37.21,37.18,37.2,23000.0
2012-12-28 13:10:00,37.2,37.23,37.2,37.22,26000.0,37.2,37.23,37.2,37.22,26000.0
2012-12-28 13:15:00,37.22,37.22,37.18,37.21,56800.0,37.22,37.22,37.18,37.21,56800.0
2012-12-28 13:20:00,37.21,37.21,37.16,37.18,45800.0,37.21,37.21,37.16,37.18,45800.0
2012-12-28 13:25:00,37.19,37.23,37.18,37.23,63400.0,37.19,37.23,37.18,37.23,63400.0
2012-12-28 13:30:00,37.23,37.23,37.21,37.21,24800.0,37.23,37.23,37.21,37.21,24800.0
2012-12-28 13:35:00,37.22,37.22,37.21,37.22,11200.0,37.22,37.22,37.21,37.22,11200.0
2012-12-28 13:40:00,37.22,37.23,37.21,37.21,49600.0,37.22,37.23,37.21,37.21,49600.0
2012-12-28 13:45:00,37.22,37.22,37.21,37.22,7800.0,37.22,37.22,37.21,37.22,7800.0
2012-12-28 13:50:00,37.22,37.22,37.15,37.16,55800.0,37.22,37.22,37.15,37.16,55800.0
2012-12-28 13:55:00,37.15,37.16,37.12,37.13,41400.0,37.15,37.16,37.12,37.13,41400.0
2012-12-28 14:00:00,37.14,37.19,37.14,37.16,55600.0,37.14,37.19,37.14,37.16,55600.0
2012-12-28 14:05:00,37.16,37.18,37.13,37.14,47400.0,37.16,37.18,37.13,37.14,47400.0
2012-12-28 14:10:00,37.14,37.14,37.09,37.09,15000.0,37.14,37.14,37.09,37.09,15000.0
2012-12-28 14:15:00,37.1,37.1,37.08,37.1,18600.0,37.1,37.1,37.08,37.1,18600.0
2012-12-28 14:20:00,37.1,37.1,37.08,37.08,13000.0,37.1,37.1,37.08,37.08,13000.0
2012-12-28 14:25:00,37.08,37.11,37.08,37.1,108800.0,37.08,37.11,37.08,37.1,108800.0
2012-12-28 14:30:00,37.1,37.13,37.09,37.1,37000.0,37.1,37.13,37.09,37.1,37000.0
2012-12-28 14:35:00,37.1,37.11,37.09,37.1,36000.0,37.1,37.11,37.09,37.1,36000.0
2012-12-28 14:40:00,37.1,37.13,37.1,37.13,32200.0,37.1,37.13,37.1,37.13,32200.0
2012-12-28 14:45:00,37.13,37.14,37.12,37.14,20800.0,37.13,37.14,37.12,37.14,20800.0
2012-12-28 14:50:00,37.14,37.18,37.13,37.18,104600.0,37.14,37.18,37.13,37.18,104600.0
2012-12-28 14:55:00,37.17,37.18,37.17,37.18,26400.0,37.17,37.18,37.17,37.18,26400.0
2012-12-28 15:00:00,37.18,37.2,37.18,37.19,91000.0,37.18,37.2,37.18,37.19,91000.0
2012-12-28 15:05:00,37.19,37.2,37.16,37.16,36400.0,37.19,37.2,37.16,37.16,36400.0
2012-12-28 15:10:00,37.16,37.17,37.14,37.16,57600.0,37.16,37.17,37.14,37.16,57600.0
2012-12-28 15:15:00,37.16,37.21,37.16,37.2,128400.0,37.16,37.21,37.16,37.2,128400.0
2012-12-28 15:20:00,37.19,37.2,37.11,37.13,251200.0,37.19,37.2,37.11,37.13,251200.0
2012-12-28 15:25:00,37.13,37.13,37.06,37.07,146600.0,37.13,37.13,37.06,37.07,146600.0
2012-12-28 15:30:00,37.07,37.14,37.06,37.12,72200.0,37.07,37.14,37.06,37.12,72200.0
2012-12-28 15:35:00,37.12,37.18,36.97,37.0,153600.0,37.12,37.18,36.97,37.0,153600.0
2012-12-28 15:40:00,37.0,37.04,36.98,37.04,132400.0,37.0,37.04,36.98,37.04,132400.0
2012-12-28 15:45:00,37.04,37.05,36.94,36.97,238600.0,37.04,37.05,36.94,36.97,238600.0
2012-12-28 15:50:00,36.97,37.0,36.91,36.97,167400.0,36.97,37.0,36.91,36.97,167400.0
2012-12-28 15:55:00,36.97,37.01,36.9,36.91,322200.0,36.97,37.01,36.9,36.91,322200.0
2012-12-31 09:30:00,36.8,36.85,36.66,36.77,158000.0,36.8,36.85,36.66,36.77,158000.0
2012-12-31 09:35:00,36.8,36.94,36.76,36.92,95200.0,36.8,36.94,36.76,36.92,95200.0
2012-12-31 09:40:00,36.96,37.05,36.95,37.04,136600.0,36.96,37.05,36.95,37.04,136600.0
2012-12-31 09:45:00,37.04,37.07,36.91,36.92,144800.0,37.04,37.07,36.91,36.92,144800.0
2012-12-31 09:50:00,36.91,36.94,36.84,36.9,73600.0,36.91,36.94,36.84,36.9,73600.0
2012-12-31 09:55:00,36.91,37.05,36.91,36.98,118200.0,36.91,37.05,36.91,36.98,118200.0
2012-12-31 10:00:00,36.98,37.01,36.93,36.94,79400.0,36.98,37.01,36.93,36.94,79400.0
2012-12-31 10:05:00,36.95,37.0,36.9,36.91,56800.0,36.95,37.0,36.9,36.91,56800.0
2012-12-31 10:10:00,36.91,36.94,36.88,36.91,59600.0,36.91,36.94,36.88,36.91,59600.0
2012-12-31 10:15:00,36.91,36.94,36.88,36.88,60800.0,36.91,36.94,36.88,36.88,60800.0
2012-12-31 10:20:00,36.89,36.94,36.86,36.94,45400.0,36.89,36.94,36.86,36.94,45400.0
2012-12-31 10:25:00,36.93,36.98,36.89,36.89,81800.0,36.93,36.98,36.89,36.89,81800.0
2012-12-31 10:30:00,36.89,36.94,36.88,36.91,139400.0,36.89,36.94,36.88,36.91,139400.0
2012-12-31 10:35:00,36.91,36.95,36.87,36.87,45800.0,36.91,36.95,36.87,36.87,45800.0
2012-12-31 10:40:00,36.87,36.92,36.81,36.81,64400.0,36.87,36.92,36.81,36.81,64400.0
2012-12-31 10:45:00,36.81,36.86,36.78,36.79,75000.0,36.81,36.86,36.78,36.79,75000.0
2012-12-31 10:50:00,36.79,36.79,36.72,36.77,76200.0,36.79,36.79,36.72,36.77,76200.0
2012-12-31 10:55:00,36.77,36.78,36.69,36.69,53000.0,36.77,36.78,36.69,36.69,53000.0
2012-12-31 11:00:00,36.7,36.86,36.69,36.84,373600.0,36.7,36.86,36.69,36.84,373600.0
2012-12-31 11:05:00,36.84,36.84,36.73,36.78,108800.0,36.84,36.84,36.73,36.78,108800.0
2012-12-31 11:10:00,36.79,36.89,36.78,36.87,77600.0,36.79,36.89,36.78,36.87,77600.0
2012-12-31 11:15:00,36.86,36.87,36.82,36.82,42200.0,36.86,36.87,36.82,36.82,42200.0
2012-12-31 11:20:00,36.82,36.89,36.82,36.89,132800.0,36.82,36.89,36.82,36.89,132800.0
2012-12-31 11:25:00,36.89,36.95,36.88,36.91,103200.0,36.89,36.95,36.88,36.91,103200.0
2012-12-31 11:30:00,36.9,36.95,36.89,36.93,135600.0,36.9,36.95,36.89,36.93,135600.0
2012-12-31 11:35:00,36.93,36.96,36.9,36.95,81400.0,36.93,36.96,36.9,36.95,81400.0
2012-12-31 11:40:00,36.94,36.97,36.91,36.91,41200.0,36.94,36.97,36.91,36.91,41200.0
2012-12-31 11:45:00,36.91,36.95,36.89,36.93,30600.0,36.91,36.95,36.89,36.93,30600.0
2012-12-31 11:50:00,36.93,36.94,36.9,36.92,20800.0,36.93,36.94,36.9,36.92,20800.0
2012-12-31 11:55:00,36.91,36.95,36.91,36.91,45800.0,36.91,36.95,36.91,36.91,45800.0
2012-12-31 12:00:00,36.92,36.94,36.91,36.93,110600.0,36.92,36.94,36.91,36.93,110600.0
2012-12-31 12:05:00,36.93,36.95,36.91,36.93,36800.0,36.93,36.95,36.91,36.93,36800.0
2012-12-31 12:10:00,36.94,36.94,36.91,36.94,28000.0,36.94,36.94,36.91,36.94,28000.0
2012-12-31 12:15:00,36.95,36.99,36.93,36.95,81600.0,36.95,36.99,36.93,36.95,81600.0
2012-12-31 12:20:00,36.95,36.97,36.94,36.97,62000.0,36.95,36.97,36.94,36.97,62000.0
2012-12-31 12:25:00,36.96,37.01,36.95,37.0,159200.0,36.96,37.01,36.95,37.0,159200.0
2012-12-31 12:30:00,37.01,37.03,36.99,37.03,43400.0,37.01,37.03,36.99,37.03,43400.0
2012-12-31 12:35:00,37.02,37.08,37.02,37.08,78000.0,37.02,37.08,37.02,37.08,78000.0
2012-12-31 12:40:00,37.08,37.24,37.07,37.18,231400.0,37.08,37.24,37.07,37.18,231400.0
2012-12-31 12:45:00,37.18,37.32,37.18,37.28,98400.0,37.18,37.32,37.18,37.28,98400.0
2012-12-31 12:50:00,37.29,37.31,37.27,37.29,237200.0,37.29,37.31,37.27,37.29,237200.0
2012-12-31 12:55:00,37.29,37.33,37.27,37.33,356400.0,37.29,37.33,37.27,37.33,356400.0
2012-12-31 13:00:00,37.33,37.36,37.26,37.26,103200.0,37.33,37.36,37.26,37.26,103200.0
2012-12-31 13:05:00,37.26,37.26,37.15,37.18,124800.0,37.26,37.26,37.15,37.18,124800.0
2012-12-31 13:10:00,37.19,37.26,37.18,37.25,156200.0,37.19,37.26,37.18,37.25,156200.0
2012-12-31 13:15:00,37.25,37.27,37.21,37.21,59000.0,37.25,37.27,37.21,37.21,59000.0
2012-12-31 13:20:00,37.22,37.28,37.21,37.27,34000.0,37.22,37.28,37.21,37.27,34000.0
2012-12-31 13:25:00,37.27,37.27,37.22,37.23,28400.0,37.27,37.27,37.22,37.23,28400.0
2012-12-31 13:30:00,37.21,37.22,37.17,37.2,32000.0,37.21,37.22,37.17,37.2,32000.0
2012-12-31 13:35:00,37.21,37.28,37.21,37.27,26800.0,37.21,37.28,37.21,37.27,26800.0
2012-12-31 13:40:00,37.28,37.31,37.25,37.26,78600.0,37.28,37.31,37.25,37.26,78600.0
2012-12-31 13:45:00,37.26,37.4,37.12,37.17,245400.0,37.26,37.4,37.12,37.17,245400.0
2012-12-31 13:50:00,37.17,37.22,37.11,37.22,51800.0,37.17,37.22,37.11,37.22,51800.0
2012-12-31 13:55:00,37.21,37.28,37.18,37.19,111600.0,37.21,37.28,37.18,37.19,111600.0
2012-12-31 14:00:00,37.2,37.25,37.18,37.23,35200.0,37.2,37.25,37.18,37.23,35200.0
2012-12-31 14:05:00,37.23,37.27,37.23,37.26,43600.0,37.23,37.27,37.23,37.26,43600.0
2012-12-31 14:10:00,37.26,37.27,37.2,37.23,45800.0,37.26,37.27,37.2,37.23,45800.0
2012-12-31 14:15:00,37.23,37.3,37.22,37.28,32600.0,37.23,37.3,37.22,37.28,32600.0
2012-12-31 14:20:00,37.27,37.36,37.27,37.36,88800.0,37.27,37.36,37.27,37.36,88800.0
2012-12-31 14:25:00,37.36,37.41,37.35,37.4,163400.0,37.36,37.41,37.35,37.4,163400.0
2012-12-31 14:30:00,37.41,37.44,37.39,37.41,107000.0,37.41,37.44,37.39,37.41,107000.0
2012-12-31 14:35:00,37.41,37.46,37.39,37.46,112000.0,37.41,37.46,37.39,37.46,112000.0
2012-12-31 14:40:00,37.46,37.52,37.44,37.52,60200.0,37.46,37.52,37.44,37.52,60200.0
2012-12-31 14:45:00,37.52,37.57,37.45,37.52,139000.0,37.52,37.57,37.45,37.52,139000.0
2012-12-31 14:50:00,37.5,37.58,37.48,37.49,77600.0,37.5,37.58,37.48,37.49,77600.0
2012-12-31 14:55:00,37.48,37.66,37.48,37.6,85800.0,37.48,37.66,37.48,37.6,85800.0
2012-12-31 15:00:00,37.6,37.68,37.59,37.59,131400.0,37.6,37.68,37.59,37.59,131400.0
2012-12-31 15:05:00,37.59,37.63,37.58,37.63,123400.0,37.59,37.63,37.58,37.63,123400.0
2012-12-31 15:10:00,37.62,37.64,37.56,37.58,226000.0,37.62,37.64,37.56,37.58,226000.0
2012-12-31 15:15:00,37.57,37.58,37.55,37.55,133400.0,37.57,37.58,37.55,37.55,133400.0
2012-12-31 15:20:00,37.56,37.6,37.56,37.57,89600.0,37.56,37.6,37.56,37.57,89600.0
2012-12-31 15:25:00,37.57,37.61,37.48,37.52,151400.0,37.57,37.61,37.48,37.52,151400.0
2012-12-31 15:30:00,37.52,37.54,37.47,37.52,132200.0,37.52,37.54,37.47,37.52,132200.0
2012-12-31 15:35:00,37.52,37.57,37.52,37.56,141400.0,37.52,37.57,37.52,37.56,141400.0
2012-12-31 15:40:00,37.55,37.57,37.49,37.53,116400.0,37.55,37.57,37.49,37.53,116400.0
2012-12-31 15:45:00,37.54,37.6,37.53,37.58,188200.0,37.54,37.6,37.53,37.58,188200.0
2012-12-31 15:50:00,37.58,37.7,37.57,37.62,264600.0,37.58,37.7,37.57,37.62,264600.0
2012-12-31 15:55:00,37.62,37.68,37.57,37.67,412800.0,37.62,37.68,37.57,37.67,412800.0
2013-01-02 09:30:00,38.11,38.4,37.92,38.4,344400.0,38.11,38.4,37.92,38.4,344400.0
2013-01-02 09:35:00,38.39,38.63,38.39,38.61,191400.0,38.39,38.63,38.39,38.61,191400.0
2013-01-02 09:40:00,38.61,38.61,38.42,38.45,145100.0,38.61,38.61,38.42,38.45,145100.0
2013-01-02 09:45:00,38.45,38.53,38.34,38.52,110400.0,38.45,38.53,38.34,38.52,110400.0
2013-01-02 09:50:00,38.53,38.64,38.45,38.63,87000.0,38.53,38.64,38.45,38.63,87000.0
2013-01-02 09:55:00,38.64,38.68,38.61,38.62,77900.0,38.64,38.68,38.61,38.62,77900.0
2013-01-02 10:00:00,38.63,38.68,38.61,38.64,87800.0,38.63,38.68,38.61,38.64,87800.0
2013-01-02 10:05:00,38.65,38.73,38.62,38.64,217600.0,38.65,38.73,38.62,38.64,217600.0
2013-01-02 10:10:00,38.64,38.64,38.51,38.51,116800.0,38.64,38.64,38.51,38.51,116800.0
2013-01-02 10:15:00,38.51,38.52,38.44,38.48,92900.0,38.51,38.52,38.44,38.48,92900.0
2013-01-02 10:20:00,38.48,38.54,38.48,38.49,58400.0,38.48,38.54,38.48,38.49,58400.0
2013-01-02 10:25:00,38.49,38.54,38.46,38.54,69600.0,38.49,38.54,38.46,38.54,69600.0
2013-01-02 10:30:00,38.54,38.59,38.5,38.56,66800.0,38.54,38.59,38.5,38.56,66800.0
2013-01-02 10:35:00,38.56,38.59,38.51,38.54,81400.0,38.56,38.59,38.51,38.54,81400.0
2013-01-02 10:40:00,38.54,38.57,38.48,38.55,70700.0,38.54,38.57,38.48,38.55,70700.0
2013-01-02 10:45:00,38.54,38.55,38.45,38.48,58400.0,38.54,38.55,38.45,38.48,58400.0
2013-01-02 10:50:00,38.47,38.53,38.43,38.49,68500.0,38.47,38.53,38.43,38.49,68500.0
2013-01-02 10:55:00,38.49,38.51,38.48,38.51,51500.0,38.49,38.51,38.48,38.51,51500.0
2013-01-02 11:00:00,38.51,38.58,38.51,38.52,66100.0,38.51,38.58,38.51,38.52,66100.0
2013-01-02 11:05:00,38.52,38.53,38.45,38.5,50900.0,38.52,38.53,38.45,38.5,50900.0
2013-01-02 11:10:00,38.49,38.56,38.41,38.41,70000.0,38.49,38.56,38.41,38.41,70000.0
2013-01-02 11:15:00,38.41,38.45,38.34,38.35,86600.0,38.41,38.45,38.34,38.35,86600.0
2013-01-02 11:20:00,38.35,38.36,38.32,38.32,45300.0,38.35,38.36,38.32,38.32,45300.0
2013-01-02 11:25:00,38.32,38.37,38.31,38.35,56800.0,38.32,38.37,38.31,38.35,56800.0
2013-01-02 11:30:00,38.35,38.36,38.28,38.33,67600.0,38.35,38.36,38.28,38.33,67600.0
2013-01-02 11:35:00,38.33,38.35,38.31,38.33,29900.0,38.33,38.35,38.31,38.33,29900.0
2013-01-02 11:40:00,38.32,38.37,38.31,38.33,71600.0,38.32,38.37,38.31,38.33,71600.0
2013-01-02 11:45:00,38.34,38.36,38.29,38.31,78100.0,38.34,38.36,38.29,38.31,78100.0
2013-01-02 11:50:00,38.3,38.31,38.22,38.23,59000.0,38.3,38.31,38.22,38.23,59000.0
2013-01-02 11:55:00,38.22,38.24,38.16,38.17,61400.0,38.22,38.24,38.16,38.17,61400.0
2013-01-02 12:00:00,38.17,38.25,38.17,38.25,35500.0,38.17,38.25,38.17,38.25,35500.0
2013-01-02 12:05:00,38.25,38.31,38.24,38.3,39400.0,38.25,38.31,38.24,38.3,39400.0
2013-01-02 12:10:00,38.29,38.33,38.26,38.32,47900.0,38.29,38.33,38.26,38.32,47900.0
2013-01-02 12:15:00,38.32,38.34,38.27,38.27,72800.0,38.32,38.34,38.27,38.27,72800.0
2013-01-02 12:20:00,38.25,38.27,38.21,38.21,33400.0,38.25,38.27,38.21,38.21,33400.0
2013-01-02 12:25:00,38.22,38.25,38.2,38.24,45200.0,38.22,38.25,38.2,38.24,45200.0
2013-01-02 12:30:00,38.24,38.25,38.21,38.22,49300.0,38.24,38.25,38.21,38.22,49300.0
2013-01-02 12:35:00,38.2,38.21,38.14,38.15,85500.0,38.2,38.21,38.14,38.15,85500.0
2013-01-02 12:40:00,38.15,38.16,38.09,38.1,64400.0,38.15,38.16,38.09,38.1,64400.0
2013-01-02 12:45:00,38.1,38.11,37.97,37.97,94400.0,38.1,38.11,37.97,37.97,94400.0
2013-01-02 12:50:00,37.97,38.01,37.95,38.0,39300.0,37.97,38.01,37.95,38.0,39300.0
2013-01-02 12:55:00,38.0,38.05,37.99,38.0,45200.0,38.0,38.05,37.99,38.0,45200.0
2013-01-02 13:00:00,38.01,38.05,38.01,38.02,30000.0,38.01,38.05,38.01,38.02,30000.0
2013-01-02 13:05:00,38.02,38.07,38.01,38.07,28800.0,38.02,38.07,38.01,38.07,28800.0
2013-01-02 13:10:00,38.06,38.08,38.05,38.06,23800.0,38.06,38.08,38.05,38.06,23800.0
2013-01-02 13:15:00,38.06,38.12,38.06,38.12,26800.0,38.06,38.12,38.06,38.12,26800.0
2013-01-02 13:20:00,38.11,38.12,38.1,38.12,27200.0,38.11,38.12,38.1,38.12,27200.0
2013-01-02 13:25:00,38.12,38.15,38.11,38.11,47800.0,38.12,38.15,38.11,38.11,47800.0
2013-01-02 13:30:00,38.11,38.14,38.1,38.13,39500.0,38.11,38.14,38.1,38.13,39500.0
2013-01-02 13:35:00,38.13,38.15,38.1,38.11,41900.0,38.13,38.15,38.1,38.11,41900.0
2013-01-02 13:40:00,38.1,38.11,38.06,38.06,81500.0,38.1,38.11,38.06,38.06,81500.0
2013-01-02 13:45:00,38.06,38.07,37.97,38.0,82900.0,38.06,38.07,37.97,38.0,82900.0
2013-01-02 13:50:00,38.0,38.02,37.94,38.0,76800.0,38.0,38.02,37.94,38.0,76800.0
2013-01-02 13:55:00,38.0,38.05,38.0,38.02,101600.0,38.0,38.05,38.0,38.02,101600.0
2013-01-02 14:00:00,38.03,38.05,38.01,38.04,36900.0,38.03,38.05,38.01,38.04,36900.0
2013-01-02 14:05:00,38.04,38.06,38.03,38.04,28900.0,38.04,38.06,38.03,38.04,28900.0
2013-01-02 14:10:00,38.04,38.08,38.01,38.02,48400.0,38.04,38.08,38.01,38.02,48400.0
2013-01-02 14:15:00,38.02,38.04,38.0,38.03,38300.0,38.02,38.04,38.0,38.03,38300.0
2013-01-02 14:20:00,38.02,38.06,38.02,38.03,33000.0,38.02,38.06,38.02,38.03,33000.0
2013-01-02 14:25:00,38.02,38.13,38.02,38.13,72600.0,38.02,38.13,38.02,38.13,72600.0
2013-01-02 14:30:00,38.13,38.16,38.12,38.12,83400.0,38.13,38.16,38.12,38.12,83400.0
2013-01-02 14:35:00,38.12,38.15,38.09,38.15,48800.0,38.12,38.15,38.09,38.15,48800.0
2013-01-02 14:40:00,38.15,38.15,38.1,38.11,32900.0,38.15,38.15,38.1,38.11,32900.0
2013-01-02 14:45:00,38.12,38.13,38.05,38.07,52000.0,38.12,38.13,38.05,38.07,52000.0
2013-01-02 14:50:00,38.07,38.11,38.07,38.1,29000.0,38.07,38.11,38.07,38.1,29000.0
2013-01-02 14:55:00,38.09,38.1,38.06,38.07,38600.0,38.09,38.1,38.06,38.07,38600.0
2013-01-02 15:00:00,38.08,38.09,38.05,38.06,84000.0,38.08,38.09,38.05,38.06,84000.0
2013-01-02 15:05:00,38.05,38.06,38.04,38.04,60100.0,38.05,38.06,38.04,38.04,60100.0
2013-01-02 15:10:00,38.04,38.04,38.01,38.03,50700.0,38.04,38.04,38.01,38.03,50700.0
2013-01-02 15:15:00,38.02,38.05,38.02,38.05,53500.0,38.02,38.05,38.02,38.05,53500.0
2013-01-02 15:20:00,38.05,38.06,38.02,38.03,69100.0,38.05,38.06,38.02,38.03,69100.0
2013-01-02 15:25:00,38.02,38.05,38.01,38.04,63900.0,38.02,38.05,38.01,38.04,63900.0
2013-01-02 15:30:00,38.04,38.07,38.04,38.05,82100.0,38.04,38.07,38.04,38.05,82100.0
2013-01-02 15:35:00,38.06,38.08,38.05,38.07,114200.0,38.06,38.08,38.05,38.07,114200.0
2013-01-02 15:40:00,38.08,38.11,38.07,38.11,75400.0,38.08,38.11,38.07,38.11,75400.0
2013-01-02 15:45:00,38.11,38.15,38.09,38.15,117700.0,38.11,38.15,38.09,38.15,117700.0
2013-01-02 15:50:00,38.15,38.28,38.15,38.26,256200.0,38.15,38.28,38.15,38.26,256200.0
2013-01-02 15:55:00,38.26,38.34,38.24,38.34,255000.0,38.26,38.34,38.24,38.34,255000.0
2013-01-03 09:30:00,38.14,38.3,38.04,38.21,110900.0,38.14,38.3,38.04,38.21,110900.0
2013-01-03 09:35:00,38.21,38.25,38.16,38.17,51900.0,38.21,38.25,38.16,38.17,51900.0
2013-01-03 09:40:00,38.17,38.21,38.14,38.19,31900.0,38.17,38.21,38.14,38.19,31900.0
2013-01-03 09:45:00,38.18,38.2,38.16,38.19,27700.0,38.18,38.2,38.16,38.19,27700.0
2013-01-03 09:50:00,38.19,38.2,38.14,38.15,30800.0,38.19,38.2,38.14,38.15,30800.0
2013-01-03 09:55:00,38.14,38.16,38.09,38.14,43700.0,38.14,38.16,38.09,38.14,43700.0
2013-01-03 10:00:00,38.14,38.16,38.08,38.1,61900.0,38.14,38.16,38.08,38.1,61900.0
2013-01-03 10:05:00,38.1,38.1,38.07,38.08,40300.0,38.1,38.1,38.07,38.08,40300.0
2013-01-03 10:10:00,38.08,38.08,38.01,38.04,41800.0,38.08,38.08,38.01,38.04,41800.0
2013-01-03 10:15:00,38.03,38.03,37.97,37.99,34000.0,38.03,38.03,37.97,37.99,34000.0
2013-01-03 10:20:00,37.99,38.03,37.99,38.01,34400.0,37.99,38.03,37.99,38.01,34400.0
2013-01-03 10:25:00,38.01,38.01,37.94,37.94,20200.0,38.01,38.01,37.94,37.94,20200.0
2013-01-03 10:30:00,37.95,38.07,37.95,38.05,45400.0,37.95,38.07,37.95,38.05,45400.0
2013-01-03 10:35:00,38.05,38.06,37.99,38.03,34900.0,38.05,38.06,37.99,38.03,34900.0
2013-01-03 10:40:00,38.03,38.05,38.02,38.04,27200.0,38.03,38.05,38.02,38.04,27200.0
2013-01-03 10:45:00,38.04,38.05,38.02,38.04,26400.0,38.04,38.05,38.02,38.04,26400.0
2013-01-03 10:50:00,38.03,38.05,38.03,38.05,16600.0,38.03,38.05,38.03,38.05,16600.0
2013-01-03 10:55:00,38.05,38.06,38.03,38.06,21500.0,38.05,38.06,38.03,38.06,21500.0
2013-01-03 11:00:00,38.06,38.12,38.06,38.1,24700.0,38.06,38.12,38.06,38.1,24700.0
2013-01-03 11:05:00,38.11,38.12,38.08,38.12,46000.0,38.11,38.12,38.08,38.12,46000.0
2013-01-03 11:10:00,38.12,38.13,38.08,38.11,37200.0,38.12,38.13,38.08,38.11,37200.0
2013-01-03 11:15:00,38.12,38.12,38.07,38.08,37400.0,38.12,38.12,38.07,38.08,37400.0
2013-01-03 11:20:00,38.08,38.09,38.06,38.08,25100.0,38.08,38.09,38.06,38.08,25100.0
2013-01-03 11:25:00,38.07,38.09,38.06,38.07,44900.0,38.07,38.09,38.06,38.07,44900.0
2013-01-03 11:30:00,38.06,38.09,38.05,38.08,52800.0,38.06,38.09,38.05,38.08,52800.0
2013-01-03 11:35:00,38.08,38.1,38.05,38.05,37500.0,38.08,38.1,38.05,38.05,37500.0
2013-01-03 11:40:00,38.06,38.08,38.03,38.03,21100.0,38.06,38.08,38.03,38.03,21100.0
2013-01-03 11:45:00,38.03,38.05,38.01,38.02,30100.0,38.03,38.05,38.01,38.02,30100.0
2013-01-03 11:50:00,38.02,38.05,38.01,38.05,64000.0,38.02,38.05,38.01,38.05,64000.0
2013-01-03 11:55:00,38.05,38.09,38.04,38.08,15100.0,38.05,38.09,38.04,38.08,15100.0
2013-01-03 12:00:00,38.07,38.11,38.07,38.1,22400.0,38.07,38.11,38.07,38.1,22400.0
2013-01-03 12:05:00,38.1,38.13,38.09,38.12,20900.0,38.1,38.13,38.09,38.12,20900.0
2013-01-03 12:10:00,38.12,38.12,38.1,38.1,12300.0,38.12,38.12,38.1,38.1,12300.0
2013-01-03 12:15:00,38.1,38.12,38.09,38.1,27600.0,38.1,38.12,38.09,38.1,27600.0
2013-01-03 12:20:00,38.09,38.1,38.07,38.09,19100.0,38.09,38.1,38.07,38.09,19100.0
2013-01-03 12:25:00,38.09,38.11,38.07,38.1,31200.0,38.09,38.11,38.07,38.1,31200.0
2013-01-03 12:30:00,38.1,38.12,38.06,38.07,34300.0,38.1,38.12,38.06,38.07,34300.0
2013-01-03 12:35:00,38.07,38.09,38.07,38.09,12000.0,38.07,38.09,38.07,38.09,12000.0
2013-01-03 12:40:00,38.1,38.12,38.08,38.11,25400.0,38.1,38.12,38.08,38.11,25400.0
2013-01-03 12:45:00,38.11,38.12,38.08,38.09,35800.0,38.11,38.12,38.08,38.09,35800.0
2013-01-03 12:50:00,38.09,38.11,38.07,38.07,34100.0,38.09,38.11,38.07,38.07,34100.0
2013-01-03 12:55:00,38.08,38.1,38.07,38.08,19000.0,38.08,38.1,38.07,38.08,19000.0
2013-01-03 13:00:00,38.09,38.09,38.05,38.05,14800.0,38.09,38.09,38.05,38.05,14800.0
2013-01-03 13:05:00,38.05,38.06,38.03,38.04,19100.0,38.05,38.06,38.03,38.04,19100.0
2013-01-03 13:10:00,38.04,38.07,38.03,38.05,31000.0,38.04,38.07,38.03,38.05,31000.0
2013-01-03 13:15:00,38.05,38.05,38.01,38.02,17700.0,38.05,38.05,38.01,38.02,17700.0
2013-01-03 13:20:00,38.02,38.04,38.0,38.0,22700.0,38.02,38.04,38.0,38.0,22700.0
2013-01-03 13:25:00,38.0,38.06,38.0,38.06,7000.0,38.0,38.06,38.0,38.06,7000.0
2013-01-03 13:30:00,38.06,38.08,38.05,38.05,15700.0,38.06,38.08,38.05,38.05,15700.0
2013-01-03 13:35:00,38.05,38.06,38.05,38.05,2600.0,38.05,38.06,38.05,38.05,2600.0
2013-01-03 13:40:00,38.05,38.05,38.05,38.05,0.0,38.05,38.05,38.05,38.05,0.0
2013-01-03 13:45:00,38.05,38.05,38.05,38.05,0.0,38.05,38.05,38.05,38.05,0.0
2013-01-03 13:50:00,38.05,38.06,38.03,38.04,20600.0,38.05,38.06,38.03,38.04,20600.0
2013-01-03 13:55:00,38.04,38.08,38.02,38.07,30100.0,38.04,38.08,38.02,38.07,30100.0
2013-01-03 14:00:00,38.06,38.07,37.97,37.98,33300.0,38.06,38.07,37.97,37.98,33300.0
2013-01-03 14:05:00,37.98,37.99,37.95,37.98,30500.0,37.98,37.99,37.95,37.98,30500.0
2013-01-03 14:10:00,37.98,38.07,37.91,37.98,41800.0,37.98,38.07,37.91,37.98,41800.0
2013-01-03 14:15:00,37.98,38.04,37.94,37.97,34800.0,37.98,38.04,37.94,37.97,34800.0
2013-01-03 14:20:00,37.96,38.06,37.91,37.95,44100.0,37.96,38.06,37.91,37.95,44100.0
2013-01-03 14:25:00,37.94,37.95,37.91,37.94,45300.0,37.94,37.95,37.91,37.94,45300.0
2013-01-03 14:30:00,37.93,37.96,37.88,37.9,59500.0,37.93,37.96,37.88,37.9,59500.0
2013-01-03 14:35:00,37.9,37.91,37.82,37.83,54500.0,37.9,37.91,37.82,37.83,54500.0
2013-01-03 14:40:00,37.83,37.85,37.82,37.84,36500.0,37.83,37.85,37.82,37.84,36500.0
2013-01-03 14:45:00,37.84,37.84,37.78,37.82,44200.0,37.84,37.84,37.78,37.82,44200.0
2013-01-03 14:50:00,37.82,37.84,37.79,37.79,46600.0,37.82,37.84,37.79,37.79,46600.0
2013-01-03 14:55:00,37.78,37.81,37.76,37.77,31900.0,37.78,37.81,37.76,37.77,31900.0
2013-01-03 15:00:00,37.77,37.85,37.75,37.84,109900.0,37.77,37.85,37.75,37.84,109900.0
2013-01-03 15:05:00,37.84,37.84,37.78,37.79,107400.0,37.84,37.84,37.78,37.79,107400.0
2013-01-03 15:10:00,37.78,37.81,37.75,37.76,155300.0,37.78,37.81,37.75,37.76,155300.0
2013-01-03 15:15:00,37.77,37.77,37.7,37.72,32900.0,37.77,37.77,37.7,37.72,32900.0
2013-01-03 15:20:00,37.72,37.76,37.7,37.73,82100.0,37.72,37.76,37.7,37.73,82100.0
2013-01-03 15:25:00,37.72,37.77,37.71,37.77,149400.0,37.72,37.77,37.71,37.77,149400.0
2013-01-03 15:30:00,37.77,37.77,37.67,37.69,61700.0,37.77,37.77,37.67,37.69,61700.0
2013-01-03 15:35:00,37.68,37.7,37.67,37.69,28800.0,37.68,37.7,37.67,37.69,28800.0
2013-01-03 15:40:00,37.69,37.75,37.69,37.74,34000.0,37.69,37.75,37.69,37.74,34000.0
2013-01-03 15:45:00,37.73,37.76,37.73,37.73,114200.0,37.73,37.76,37.73,37.73,114200.0
2013-01-03 15:50:00,37.74,37.77,37.66,37.67,214000.0,37.74,37.77,37.66,37.67,214000.0
2013-01-03 15:55:00,37.67,37.75,37.67,37.75,225100.0,37.67,37.75,37.67,37.75,225100.0
2013-01-04 09:30:00,37.88,37.94,37.71,37.82,63900.0,37.88,37.94,37.71,37.82,63900.0
2013-01-04 09:35:00,37.81,37.81,37.65,37.7,30300.0,37.81,37.81,37.65,37.7,30300.0
2013-01-04 09:40:00,37.7,37.8,37.7,37.8,32300.0,37.7,37.8,37.7,37.8,32300.0
2013-01-04 09:45:00,37.8,37.8,37.77,37.8,52700.0,37.8,37.8,37.77,37.8,52700.0
2013-01-04 09:50:00,37.79,37.88,37.77,37.79,49500.0,37.79,37.88,37.77,37.79,49500.0
2013-01-04 09:55:00,37.81,37.84,37.8,37.84,26800.0,37.81,37.84,37.8,37.84,26800.0
2013-01-04 10:00:00,37.84,37.89,37.73,37.8,72000.0,37.84,37.89,37.73,37.8,72000.0
2013-01-04 10:05:00,37.79,37.83,37.77,37.8,33200.0,37.79,37.83,37.77,37.8,33200.0
2013-01-04 10:10:00,37.8,37.95,37.8,37.95,36700.0,37.8,37.95,37.8,37.95,36700.0
2013-01-04 10:15:00,37.95,37.95,37.81,37.84,76600.0,37.95,37.95,37.81,37.84,76600.0
2013-01-04 10:20:00,37.83,37.9,37.8,37.88,43500.0,37.83,37.9,37.8,37.88,43500.0
2013-01-04 10:25:00,37.89,37.92,37.86,37.87,44600.0,37.89,37.92,37.86,37.87,44600.0
2013-01-04 10:30:00,37.88,37.88,37.79,37.8,25000.0,37.88,37.88,37.79,37.8,25000.0
2013-01-04 10:35:00,37.8,37.86,37.73,37.73,80400.0,37.8,37.86,37.73,37.73,80400.0
2013-01-04 10:40:00,37.74,37.75,37.63,37.63,37900.0,37.74,37.75,37.63,37.63,37900.0
2013-01-04 10:45:00,37.64,37.71,37.62,37.71,35900.0,37.64,37.71,37.62,37.71,35900.0
2013-01-04 10:50:00,37.71,37.78,37.7,37.78,32500.0,37.71,37.78,37.7,37.78,32500.0
2013-01-04 10:55:00,37.77,37.79,37.74,37.76,26100.0,37.77,37.79,37.74,37.76,26100.0
2013-01-04 11:00:00,37.76,37.85,37.75,37.77,58200.0,37.76,37.85,37.75,37.77,58200.0
2013-01-04 11:05:00,37.77,37.78,37.7,37.7,23800.0,37.77,37.78,37.7,37.7,23800.0
2013-01-04 11:10:00,37.71,37.73,37.69,37.72,30200.0,37.71,37.73,37.69,37.72,30200.0
2013-01-04 11:15:00,37.72,37.76,37.71,37.76,25000.0,37.72,37.76,37.71,37.76,25000.0
2013-01-04 11:20:00,37.76,37.76,37.74,37.76,22000.0,37.76,37.76,37.74,37.76,22000.0
2013-01-04 11:25:00,37.76,37.76,37.71,37.74,35300.0,37.76,37.76,37.71,37.74,35300.0
2013-01-04 11:30:00,37.74,37.83,37.74,37.83,55200.0,37.74,37.83,37.74,37.83,55200.0
2013-01-04 11:35:00,37.83,37.85,37.8,37.83,35300.0,37.83,37.85,37.8,37.83,35300.0
2013-01-04 11:40:00,37.83,37.85,37.81,37.81,30800.0,37.83,37.85,37.81,37.81,30800.0
2013-01-04 11:45:00,37.82,37.83,37.8,37.8,35500.0,37.82,37.83,37.8,37.8,35500.0
2013-01-04 11:50:00,37.8,37.84,37.79,37.83,46000.0,37.8,37.84,37.79,37.83,46000.0
2013-01-04 11:55:00,37.83,37.85,37.82,37.84,36900.0,37.83,37.85,37.82,37.84,36900.0
2013-01-04 12:00:00,37.84,37.86,37.83,37.86,58500.0,37.84,37.86,37.83,37.86,58500.0
2013-01-04 12:05:00,37.86,37.86,37.82,37.82,35000.0,37.86,37.86,37.82,37.82,35000.0
2013-01-04 12:10:00,37.82,37.88,37.81,37.87,20400.0,37.82,37.88,37.81,37.87,20400.0
2013-01-04 12:15:00,37.86,37.88,37.85,37.85,17500.0,37.86,37.88,37.85,37.85,17500.0
2013-01-04 12:20:00,37.86,37.87,37.82,37.84,51200.0,37.86,37.87,37.82,37.84,51200.0
2013-01-04 12:25:00,37.83,37.85,37.81,37.84,21000.0,37.83,37.85,37.81,37.84,21000.0
2013-01-04 12:30:00,37.82,37.88,37.82,37.86,20700.0,37.82,37.88,37.82,37.86,20700.0
2013-01-04 12:35:00,37.86,37.86,37.8,37.8,10300.0,37.86,37.86,37.8,37.8,10300.0
2013-01-04 12:40:00,37.8,37.84,37.79,37.82,80900.0,37.8,37.84,37.79,37.82,80900.0
2013-01-04 12:45:00,37.82,37.82,37.79,37.81,9300.0,37.82,37.82,37.79,37.81,9300.0
2013-01-04 12:50:00,37.81,37.83,37.8,37.82,11300.0,37.81,37.83,37.8,37.82,11300.0
2013-01-04 12:55:00,37.82,37.85,37.79,37.84,39600.0,37.82,37.85,37.79,37.84,39600.0
2013-01-04 13:00:00,37.83,37.85,37.8,37.84,68800.0,37.83,37.85,37.8,37.84,68800.0
2013-01-04 13:05:00,37.84,37.84,37.81,37.84,33700.0,37.84,37.84,37.81,37.84,33700.0
2013-01-04 13:10:00,37.84,37.87,37.83,37.86,26300.0,37.84,37.87,37.83,37.86,26300.0
2013-01-04 13:15:00,37.87,37.89,37.86,37.89,20900.0,37.87,37.89,37.86,37.89,20900.0
2013-01-04 13:20:00,37.9,37.9,37.88,37.9,15600.0,37.9,37.9,37.88,37.9,15600.0
2013-01-04 13:25:00,37.9,37.92,37.89,37.92,35000.0,37.9,37.92,37.89,37.92,35000.0
2013-01-04 13:30:00,37.92,37.95,37.89,37.95,36300.0,37.92,37.95,37.89,37.95,36300.0
2013-01-04 13:35:00,37.94,37.97,37.93,37.97,47300.0,37.94,37.97,37.93,37.97,47300.0
2013-01-04 13:40:00,37.96,37.99,37.96,37.99,26100.0,37.96,37.99,37.96,37.99,26100.0
2013-01-04 13:45:00,37.99,38.0,37.97,37.99,31900.0,37.99,38.0,37.97,37.99,31900.0
2013-01-04 13:50:00,37.98,37.98,37.93,37.95,50400.0,37.98,37.98,37.93,37.95,50400.0
2013-01-04 13:55:00,37.95,37.98,37.94,37.97,14600.0,37.95,37.98,37.94,37.97,14600.0
2013-01-04 14:00:00,37.97,37.99,37.96,37.98,11100.0,37.97,37.99,37.96,37.98,11100.0
2013-01-04 14:05:00,37.98,38.02,37.98,38.01,54600.0,37.98,38.02,37.98,38.01,54600.0
2013-01-04 14:10:00,38.01,38.01,37.97,37.97,35500.0,38.01,38.01,37.97,37.97,35500.0
2013-01-04 14:15:00,37.97,37.99,37.96,37.97,15200.0,37.97,37.99,37.96,37.97,15200.0
2013-01-04 14:20:00,37.97,38.0,37.97,37.99,38800.0,37.97,38.0,37.97,37.99,38800.0
2013-01-04 14:25:00,37.99,38.02,37.98,38.01,23300.0,37.99,38.02,37.98,38.01,23300.0
2013-01-04 14:30:00,38.01,38.03,37.99,38.02,23800.0,38.01,38.03,37.99,38.02,23800.0
2013-01-04 14:35:00,38.01,38.03,37.99,38.0,16300.0,38.01,38.03,37.99,38.0,16300.0
2013-01-04 14:40:00,38.0,38.0,37.97,37.99,10000.0,38.0,38.0,37.97,37.99,10000.0
2013-01-04 14:45:00,38.0,38.01,37.97,37.97,23600.0,38.0,38.01,37.97,37.97,23600.0
2013-01-04 14:50:00,37.98,38.04,37.98,38.03,71100.0,37.98,38.04,37.98,38.03,71100.0
2013-01-04 14:55:00,38.02,38.05,38.02,38.04,35300.0,38.02,38.05,38.02,38.04,35300.0
2013-01-04 15:00:00,38.04,38.05,38.02,38.02,120400.0,38.04,38.05,38.02,38.02,120400.0
2013-01-04 15:05:00,38.01,38.06,38.01,38.03,53600.0,38.01,38.06,38.01,38.03,53600.0
2013-01-04 15:10:00,38.04,38.07,38.03,38.04,24300.0,38.04,38.07,38.03,38.04,24300.0
2013-01-04 15:15:00,38.05,38.05,38.03,38.03,60900.0,38.05,38.05,38.03,38.03,60900.0
2013-01-04 15:20:00,38.04,38.1,38.04,38.1,24900.0,38.04,38.1,38.04,38.1,24900.0
2013-01-04 15:25:00,38.1,38.13,38.09,38.11,35200.0,38.1,38.13,38.09,38.11,35200.0
2013-01-04 15:30:00,38.11,38.14,38.09,38.09,64200.0,38.11,38.14,38.09,38.09,64200.0
2013-01-04 15:35:00,38.09,38.14,38.09,38.14,82800.0,38.09,38.14,38.09,38.14,82800.0
2013-01-04 15:40:00,38.14,38.19,38.14,38.19,102400.0,38.14,38.19,38.14,38.19,102400.0
2013-01-04 15:45:00,38.18,38.19,38.09,38.1,150800.0,38.18,38.19,38.09,38.1,150800.0
2013-01-04 15:50:00,38.11,38.17,38.11,38.16,197000.0,38.11,38.17,38.11,38.16,197000.0
2013-01-04 15:55:00,38.16,38.17,38.11,38.14,238900.0,38.16,38.17,38.11,38.14,238900.0
2013-01-07 09:30:00,37.81,37.93,37.7,37.74,226000.0,37.81,37.93,37.7,37.74,226000.0
2013-01-07 09:35:00,37.76,37.88,37.76,37.81,109000.0,37.76,37.88,37.76,37.81,109000.0
2013-01-07 09:40:00,37.8,38.05,37.8,38.01,154400.0,37.8,38.05,37.8,38.01,154400.0
2013-01-07 09:45:00,38.0,38.07,38.0,38.04,107600.0,38.0,38.07,38.0,38.04,107600.0
2013-01-07 09:50:00,38.05,38.05,37.96,37.98,64200.0,38.05,38.05,37.96,37.98,64200.0
2013-01-07 09:55:00,37.98,38.03,37.98,37.98,54200.0,37.98,38.03,37.98,37.98,54200.0
2013-01-07 10:00:00,37.99,38.03,37.98,37.99,56600.0,37.99,38.03,37.98,37.99,56600.0
2013-01-07 10:05:00,38.0,38.05,37.99,38.04,65000.0,38.0,38.05,37.99,38.04,65000.0
2013-01-07 10:10:00,38.05,38.06,38.0,38.0,81200.0,38.05,38.06,38.0,38.0,81200.0
2013-01-07 10:15:00,38.01,38.05,38.01,38.03,60600.0,38.01,38.05,38.01,38.03,60600.0
2013-01-07 10:20:00,38.04,38.08,38.04,38.06,61800.0,38.04,38.08,38.04,38.06,61800.0
2013-01-07 10:25:00,38.07,38.15,38.07,38.14,82600.0,38.07,38.15,38.07,38.14,82600.0
2013-01-07 10:30:00,38.14,38.14,38.12,38.14,84600.0,38.14,38.14,38.12,38.14,84600.0
2013-01-07 10:35:00,38.14,38.16,38.13,38.16,62200.0,38.14,38.16,38.13,38.16,62200.0
2013-01-07 10:40:00,38.16,38.2,38.16,38.2,79400.0,38.16,38.2,38.16,38.2,79400.0
2013-01-07 10:45:00,38.19,38.21,38.18,38.2,109800.0,38.19,38.21,38.18,38.2,109800.0
2013-01-07 10:50:00,38.2,38.2,38.12,38.12,108400.0,38.2,38.2,38.12,38.12,108400.0
2013-01-07 10:55:00,38.13,38.16,38.08,38.09,111400.0,38.13,38.16,38.08,38.09,111400.0
2013-01-07 11:00:00,38.08,38.09,38.01,38.04,126600.0,38.08,38.09,38.01,38.04,126600.0
2013-01-07 11:05:00,38.04,38.1,38.02,38.1,46200.0,38.04,38.1,38.02,38.1,46200.0
2013-01-07 11:10:00,38.1,38.11,38.07,38.07,37400.0,38.1,38.11,38.07,38.07,37400.0
2013-01-07 11:15:00,38.08,38.1,38.07,38.1,51400.0,38.08,38.1,38.07,38.1,51400.0
2013-01-07 11:20:00,38.1,38.14,38.09,38.11,49400.0,38.1,38.14,38.09,38.11,49400.0
2013-01-07 11:25:00,38.11,38.16,38.11,38.14,42800.0,38.11,38.16,38.11,38.14,42800.0
2013-01-07 11:30:00,38.14,38.15,38.12,38.14,24200.0,38.14,38.15,38.12,38.14,24200.0
2013-01-07 11:35:00,38.14,38.17,38.11,38.11,36200.0,38.14,38.17,38.11,38.11,36200.0
2013-01-07 11:40:00,38.11,38.13,38.08,38.13,49400.0,38.11,38.13,38.08,38.13,49400.0
2013-01-07 11:45:00,38.13,38.14,38.07,38.09,71800.0,38.13,38.14,38.07,38.09,71800.0
2013-01-07 11:50:00,38.09,38.1,38.02,38.04,49000.0,38.09,38.1,38.02,38.04,49000.0
2013-01-07 11:55:00,38.04,38.07,38.03,38.04,36000.0,38.04,38.07,38.03,38.04,36000.0
2013-01-07 12:00:00,38.04,38.06,38.01,38.05,100800.0,38.04,38.06,38.01,38.05,100800.0
2013-01-07 12:05:00,38.04,38.05,37.99,38.0,64000.0,38.04,38.05,37.99,38.0,64000.0
2013-01-07 12:10:00,37.99,38.02,37.96,38.0,39800.0,37.99,38.02,37.96,38.0,39800.0
2013-01-07 12:15:00,38.01,38.03,37.98,38.03,77000.0,38.01,38.03,37.98,38.03,77000.0
2013-01-07 12:20:00,38.03,38.04,37.99,38.01,145200.0,38.03,38.04,37.99,38.01,145200.0
2013-01-07 12:25:00,38.01,38.01,37.96,37.98,38000.0,38.01,38.01,37.96,37.98,38000.0
2013-01-07 12:30:00,37.99,38.01,37.97,37.98,26400.0,37.99,38.01,37.97,37.98,26400.0
2013-01-07 12:35:00,37.97,37.98,37.95,37.97,18200.0,37.97,37.98,37.95,37.97,18200.0
2013-01-07 12:40:00,37.97,37.98,37.93,37.95,265800.0,37.97,37.98,37.93,37.95,265800.0
2013-01-07 12:45:00,37.94,37.94,37.86,37.92,85600.0,37.94,37.94,37.86,37.92,85600.0
2013-01-07 12:50:00,37.93,37.95,37.85,37.85,70200.0,37.93,37.95,37.85,37.85,70200.0
2013-01-07 12:55:00,37.85,37.87,37.85,37.86,130000.0,37.85,37.87,37.85,37.86,130000.0
2013-01-07 13:00:00,37.87,37.92,37.87,37.88,50400.0,37.87,37.92,37.87,37.88,50400.0
2013-01-07 13:05:00,37.88,37.9,37.88,37.88,30800.0,37.88,37.9,37.88,37.88,30800.0
2013-01-07 13:10:00,37.89,37.89,37.86,37.86,29800.0,37.89,37.89,37.86,37.86,29800.0
2013-01-07 13:15:00,37.86,37.91,37.86,37.89,193400.0,37.86,37.91,37.86,37.89,193400.0
2013-01-07 13:20:00,37.89,37.91,37.88,37.9,54800.0,37.89,37.91,37.88,37.9,54800.0
2013-01-07 13:25:00,37.89,37.9,37.86,37.86,40800.0,37.89,37.9,37.86,37.86,40800.0
2013-01-07 13:30:00,37.86,37.87,37.83,37.86,29400.0,37.86,37.87,37.83,37.86,29400.0
2013-01-07 13:35:00,37.86,37.86,37.81,37.83,34600.0,37.86,37.86,37.81,37.83,34600.0
2013-01-07 13:40:00,37.82,37.83,37.74,37.74,58800.0,37.82,37.83,37.74,37.74,58800.0
2013-01-07 13:45:00,37.75,37.79,37.75,37.76,27000.0,37.75,37.79,37.75,37.76,27000.0
2013-01-07 13:50:00,37.77,37.77,37.74,37.77,45400.0,37.77,37.77,37.74,37.77,45400.0
2013-01-07 13:55:00,37.77,37.78,37.76,37.76,32400.0,37.77,37.78,37.76,37.76,32400.0
2013-01-07 14:00:00,37.77,37.81,37.76,37.8,57200.0,37.77,37.81,37.76,37.8,57200.0
2013-01-07 14:05:00,37.79,37.84,37.79,37.83,60600.0,37.79,37.84,37.79,37.83,60600.0
2013-01-07 14:10:00,37.84,37.86,37.82,37.83,58800.0,37.84,37.86,37.82,37.83,58800.0
2013-01-07 14:15:00,37.82,37.85,37.82,37.84,48200.0,37.82,37.85,37.82,37.84,48200.0
2013-01-07 14:20:00,37.84,37.87,37.84,37.87,46600.0,37.84,37.87,37.84,37.87,46600.0
2013-01-07 14:25:00,37.87,37.89,37.86,37.86,278600.0,37.87,37.89,37.86,37.86,278600.0
2013-01-07 14:30:00,37.87,37.91,37.85,37.91,68800.0,37.87,37.91,37.85,37.91,68800.0
2013-01-07 14:35:00,37.91,37.95,37.9,37.93,92200.0,37.91,37.95,37.9,37.93,92200.0
2013-01-07 14:40:00,37.93,37.94,37.89,37.91,54000.0,37.93,37.94,37.89,37.91,54000.0
2013-01-07 14:45:00,37.91,37.91,37.89,37.9,59400.0,37.91,37.91,37.89,37.9,59400.0
2013-01-07 14:50:00,37.9,37.92,37.89,37.9,64600.0,37.9,37.92,37.89,37.9,64600.0
2013-01-07 14:55:00,37.9,37.9,37.88,37.9,56400.0,37.9,37.9,37.88,37.9,56400.0
2013-01-07 15:00:00,37.9,37.9,37.89,37.9,45400.0,37.9,37.9,37.89,37.9,45400.0
2013-01-07 15:05:00,37.9,37.9,37.88,37.89,28600.0,37.9,37.9,37.88,37.89,28600.0
2013-01-07 15:10:00,37.89,37.9,37.87,37.89,76000.0,37.89,37.9,37.87,37.89,76000.0
2013-01-07 15:15:00,37.89,37.9,37.89,37.9,48600.0,37.89,37.9,37.89,37.9,48600.0
2013-01-07 15:20:00,37.9,37.9,37.88,37.89,46400.0,37.9,37.9,37.88,37.89,46400.0
2013-01-07 15:25:00,37.89,37.9,37.87,37.88,204000.0,37.89,37.9,37.87,37.88,204000.0
2013-01-07 15:30:00,37.88,37.91,37.88,37.9,139200.0,37.88,37.91,37.88,37.9,139200.0
2013-01-07 15:35:00,37.9,37.91,37.88,37.88,147000.0,37.9,37.91,37.88,37.88,147000.0
2013-01-07 15:40:00,37.89,37.91,37.88,37.9,122400.0,37.89,37.91,37.88,37.9,122400.0
2013-01-07 15:45:00,37.9,37.91,37.89,37.9,140400.0,37.9,37.91,37.89,37.9,140400.0
2013-01-07 15:50:00,37.9,37.93,37.9,37.93,352600.0,37.9,37.93,37.9,37.93,352600.0
2013-01-07 15:55:00,37.93,37.95,37.91,37.94,510000.0,37.93,37.95,37.91,37.94,510000.0
2013-01-08 09:30:00,37.78,37.89,37.75,37.81,58000.0,37.78,37.89,37.75,37.81,58000.0
2013-01-08 09:35:00,37.8,37.94,37.8,37.94,58400.0,37.8,37.94,37.8,37.94,58400.0
2013-01-08 09:40:00,37.94,38.05,37.94,38.05,27000.0,37.94,38.05,37.94,38.05,27000.0
2013-01-08 09:45:00,38.05,38.07,37.98,38.0,43000.0,38.05,38.07,37.98,38.0,43000.0
2013-01-08 09:50:00,38.0,38.01,37.94,37.95,60000.0,38.0,38.01,37.94,37.95,60000.0
2013-01-08 09:55:00,37.97,37.99,37.93,37.95,46000.0,37.97,37.99,37.93,37.95,46000.0
2013-01-08 10:00:00,37.96,37.98,37.94,37.95,43400.0,37.96,37.98,37.94,37.95,43400.0
2013-01-08 10:05:00,37.95,37.98,37.92,37.97,45500.0,37.95,37.98,37.92,37.97,45500.0
2013-01-08 10:10:00,37.97,38.0,37.92,37.92,56500.0,37.97,38.0,37.92,37.92,56500.0
2013-01-08 10:15:00,37.92,37.95,37.91,37.91,28800.0,37.92,37.95,37.91,37.91,28800.0
2013-01-08 10:20:00,37.91,37.92,37.89,37.9,44900.0,37.91,37.92,37.89,37.9,44900.0
2013-01-08 10:25:00,37.91,37.94,37.87,37.94,44000.0,37.91,37.94,37.87,37.94,44000.0
2013-01-08 10:30:00,37.93,37.95,37.91,37.91,23500.0,37.93,37.95,37.91,37.91,23500.0
2013-01-08 10:35:00,37.93,37.93,37.85,37.85,90200.0,37.93,37.93,37.85,37.85,90200.0
2013-01-08 10:40:00,37.85,37.89,37.84,37.88,58400.0,37.85,37.89,37.84,37.88,58400.0
2013-01-08 10:45:00,37.89,37.92,37.88,37.91,21400.0,37.89,37.92,37.88,37.91,21400.0
2013-01-08 10:50:00,37.91,37.91,37.88,37.9,27000.0,37.91,37.91,37.88,37.9,27000.0
2013-01-08 10:55:00,37.89,37.93,37.87,37.88,58600.0,37.89,37.93,37.87,37.88,58600.0
2013-01-08 11:00:00,37.87,37.88,37.85,37.85,30700.0,37.87,37.88,37.85,37.85,30700.0
2013-01-08 11:05:00,37.86,37.88,37.82,37.83,23200.0,37.86,37.88,37.82,37.83,23200.0
2013-01-08 11:10:00,37.83,37.85,37.82,37.83,19400.0,37.83,37.85,37.82,37.83,19400.0
2013-01-08 11:15:00,37.84,37.86,37.83,37.85,20800.0,37.84,37.86,37.83,37.85,20800.0
2013-01-08 11:20:00,37.85,37.89,37.84,37.87,25700.0,37.85,37.89,37.84,37.87,25700.0
2013-01-08 11:25:00,37.87,37.87,37.83,37.84,28300.0,37.87,37.87,37.83,37.84,28300.0
2013-01-08 11:30:00,37.85,37.88,37.82,37.88,26800.0,37.85,37.88,37.82,37.88,26800.0
2013-01-08 11:35:00,37.88,37.93,37.87,37.9,43400.0,37.88,37.93,37.87,37.9,43400.0
2013-01-08 11:40:00,37.9,37.95,37.9,37.94,20400.0,37.9,37.95,37.9,37.94,20400.0
2013-01-08 11:45:00,37.95,37.98,37.92,37.97,53900.0,37.95,37.98,37.92,37.97,53900.0
2013-01-08 11:50:00,37.98,37.98,37.93,37.95,17700.0,37.98,37.98,37.93,37.95,17700.0
2013-01-08 11:55:00,37.95,37.96,37.9,37.92,36300.0,37.95,37.96,37.9,37.92,36300.0
2013-01-08 12:00:00,37.91,37.92,37.84,37.9,90900.0,37.91,37.92,37.84,37.9,90900.0
2013-01-08 12:05:00,37.9,37.94,37.88,37.94,17000.0,37.9,37.94,37.88,37.94,17000.0
2013-01-08 12:10:00,37.94,37.96,37.94,37.94,15500.0,37.94,37.96,37.94,37.94,15500.0
2013-01-08 12:15:00,37.94,37.96,37.93,37.94,9500.0,37.94,37.96,37.93,37.94,9500.0
2013-01-08 12:20:00,37.94,37.96,37.93,37.95,12900.0,37.94,37.96,37.93,37.95,12900.0
2013-01-08 12:25:00,37.95,37.95,37.91,37.91,8500.0,37.95,37.95,37.91,37.91,8500.0
2013-01-08 12:30:00,37.91,37.94,37.91,37.93,14000.0,37.91,37.94,37.91,37.93,14000.0
2013-01-08 12:35:00,37.92,37.93,37.87,37.87,15300.0,37.92,37.93,37.87,37.87,15300.0
2013-01-08 12:40:00,37.88,37.91,37.88,37.91,33900.0,37.88,37.91,37.88,37.91,33900.0
2013-01-08 12:45:00,37.9,37.95,37.9,37.94,23500.0,37.9,37.95,37.9,37.94,23500.0
2013-01-08 12:50:00,37.93,37.94,37.91,37.93,6600.0,37.93,37.94,37.91,37.93,6600.0
2013-01-08 12:55:00,37.93,37.96,37.91,37.96,42100.0,37.93,37.96,37.91,37.96,42100.0
2013-01-08 13:00:00,37.95,37.98,37.95,37.97,16300.0,37.95,37.98,37.95,37.97,16300.0
2013-01-08 13:05:00,37.98,37.98,37.97,37.98,1500.0,37.98,37.98,37.97,37.98,1500.0
2013-01-08 13:10:00,37.98,38.0,37.98,37.99,24100.0,37.98,38.0,37.98,37.99,24100.0
2013-01-08 13:15:00,38.0,38.02,37.99,38.01,20100.0,38.0,38.02,37.99,38.01,20100.0
2013-01-08 13:20:00,38.02,38.02,37.99,38.01,16600.0,38.02,38.02,37.99,38.01,16600.0
2013-01-08 13:25:00,38.01,38.03,38.0,38.02,17300.0,38.01,38.03,38.0,38.02,17300.0
2013-01-08 13:30:00,38.02,38.06,38.02,38.06,27900.0,38.02,38.06,38.02,38.06,27900.0
2013-01-08 13:35:00,38.06,38.08,38.05,38.07,15200.0,38.06,38.08,38.05,38.07,15200.0
2013-01-08 13:40:00,38.07,38.08,38.06,38.08,18200.0,38.07,38.08,38.06,38.08,18200.0
2013-01-08 13:45:00,38.08,38.08,38.04,38.05,16400.0,38.08,38.08,38.04,38.05,16400.0
2013-01-08 13:50:00,38.06,38.06,38.05,38.06,34200.0,38.06,38.06,38.05,38.06,34200.0
2013-01-08 13:55:00,38.05,38.09,38.05,38.08,37100.0,38.05,38.09,38.05,38.08,37100.0
2013-01-08 14:00:00,38.08,38.13,38.08,38.1,37300.0,38.08,38.13,38.08,38.1,37300.0
2013-01-08 14:05:00,38.11,38.13,38.1,38.1,17700.0,38.11,38.13,38.1,38.1,17700.0
2013-01-08 14:10:00,38.1,38.15,38.1,38.14,29300.0,38.1,38.15,38.1,38.14,29300.0
2013-01-08 14:15:00,38.14,38.14,38.12,38.12,14300.0,38.14,38.14,38.12,38.12,14300.0
2013-01-08 14:20:00,38.12,38.13,38.09,38.09,27300.0,38.12,38.13,38.09,38.09,27300.0
2013-01-08 14:25:00,38.09,38.12,38.09,38.09,24500.0,38.09,38.12,38.09,38.09,24500.0
2013-01-08 14:30:00,38.09,38.13,38.09,38.09,36300.0,38.09,38.13,38.09,38.09,36300.0
2013-01-08 14:35:00,38.09,38.1,38.07,38.1,10900.0,38.09,38.1,38.07,38.1,10900.0
2013-01-08 14:40:00,38.1,38.11,38.06,38.08,26700.0,38.1,38.11,38.06,38.08,26700.0
2013-01-08 14:45:00,38.07,38.13,38.07,38.12,31900.0,38.07,38.13,38.07,38.12,31900.0
2013-01-08 14:50:00,38.12,38.15,38.12,38.14,30000.0,38.12,38.15,38.12,38.14,30000.0
2013-01-08 14:55:00,38.14,38.14,38.09,38.09,24200.0,38.14,38.14,38.09,38.09,24200.0
2013-01-08 15:00:00,38.09,38.15,38.09,38.13,57000.0,38.09,38.15,38.09,38.13,57000.0
2013-01-08 15:05:00,38.12,38.15,38.12,38.15,24100.0,38.12,38.15,38.12,38.15,24100.0
2013-01-08 15:10:00,38.14,38.18,38.13,38.18,55600.0,38.14,38.18,38.13,38.18,55600.0
2013-01-08 15:15:00,38.18,38.19,38.14,38.15,34900.0,38.18,38.19,38.14,38.15,34900.0
2013-01-08 15:20:00,38.15,38.2,38.13,38.13,41700.0,38.15,38.2,38.13,38.13,41700.0
2013-01-08 15:25:00,38.13,38.19,38.13,38.19,25500.0,38.13,38.19,38.13,38.19,25500.0
2013-01-08 15:30:00,38.19,38.19,38.14,38.16,28500.0,38.19,38.19,38.14,38.16,28500.0
2013-01-08 15:35:00,38.16,38.16,38.11,38.12,56900.0,38.16,38.16,38.11,38.12,56900.0
2013-01-08 15:40:00,38.11,38.12,38.07,38.09,61500.0,38.11,38.12,38.07,38.09,61500.0
2013-01-08 15:45:00,38.1,38.1,38.04,38.05,77800.0,38.1,38.1,38.04,38.05,77800.0
2013-01-08 15:50:00,38.05,38.17,38.04,38.12,158800.0,38.05,38.17,38.04,38.12,158800.0
2013-01-08 15:55:00,38.12,38.16,38.1,38.16,151400.0,38.12,38.16,38.1,38.16,151400.0
2013-01-09 09:30:00,38.16,38.2,38.1,38.16,63900.0,38.16,38.2,38.1,38.16,63900.0
2013-01-09 09:35:00,38.17,38.37,38.16,38.35,76500.0,38.17,38.37,38.16,38.35,76500.0
2013-01-09 09:40:00,38.35,38.36,38.25,38.26,41000.0,38.35,38.36,38.25,38.26,41000.0
2013-01-09 09:45:00,38.26,38.44,38.25,38.44,58500.0,38.26,38.44,38.25,38.44,58500.0
2013-01-09 09:50:00,38.43,38.51,38.43,38.46,72800.0,38.43,38.51,38.43,38.46,72800.0
2013-01-09 09:55:00,38.45,38.45,38.36,38.38,46500.0,38.45,38.45,38.36,38.38,46500.0
2013-01-09 10:00:00,38.38,38.48,38.37,38.48,84600.0,38.38,38.48,38.37,38.48,84600.0
2013-01-09 10:05:00,38.49,38.49,38.38,38.45,40500.0,38.49,38.49,38.38,38.45,40500.0
2013-01-09 10:10:00,38.45,38.5,38.44,38.47,18800.0,38.45,38.5,38.44,38.47,18800.0
2013-01-09 10:15:00,38.48,38.54,38.48,38.52,22500.0,38.48,38.54,38.48,38.52,22500.0
2013-01-09 10:20:00,38.52,38.57,38.51,38.55,38100.0,38.52,38.57,38.51,38.55,38100.0
2013-01-09 10:25:00,38.55,38.65,38.55,38.64,91800.0,38.55,38.65,38.55,38.64,91800.0
2013-01-09 10:30:00,38.62,38.63,38.59,38.6,32400.0,38.62,38.63,38.59,38.6,32400.0
2013-01-09 10:35:00,38.59,38.59,38.53,38.57,38800.0,38.59,38.59,38.53,38.57,38800.0
2013-01-09 10:40:00,38.56,38.61,38.52,38.6,104900.0,38.56,38.61,38.52,38.6,104900.0
2013-01-09 10:45:00,38.59,38.59,38.52,38.56,181000.0,38.59,38.59,38.52,38.56,181000.0
2013-01-09 10:50:00,38.57,38.59,38.55,38.58,39700.0,38.57,38.59,38.55,38.58,39700.0
2013-01-09 10:55:00,38.57,38.58,38.53,38.54,49100.0,38.57,38.58,38.53,38.54,49100.0
2013-01-09 11:00:00,38.53,38.54,38.44,38.44,47000.0,38.53,38.54,38.44,38.44,47000.0
2013-01-09 11:05:00,38.44,38.47,38.38,38.38,58500.0,38.44,38.47,38.38,38.38,58500.0
2013-01-09 11:10:00,38.39,38.42,38.37,38.41,60800.0,38.39,38.42,38.37,38.41,60800.0
2013-01-09 11:15:00,38.42,38.47,38.41,38.44,57700.0,38.42,38.47,38.41,38.44,57700.0
2013-01-09 11:20:00,38.45,38.46,38.41,38.43,30600.0,38.45,38.46,38.41,38.43,30600.0
2013-01-09 11:25:00,38.43,38.45,38.41,38.45,25300.0,38.43,38.45,38.41,38.45,25300.0
2013-01-09 11:30:00,38.44,38.45,38.41,38.43,53800.0,38.44,38.45,38.41,38.43,53800.0
2013-01-09 11:35:00,38.43,38.45,38.43,38.45,16600.0,38.43,38.45,38.43,38.45,16600.0
2013-01-09 11:40:00,38.45,38.45,38.41,38.42,27600.0,38.45,38.45,38.41,38.42,27600.0
2013-01-09 11:45:00,38.43,38.52,38.43,38.5,100500.0,38.43,38.52,38.43,38.5,100500.0
2013-01-09 11:50:00,38.51,38.53,38.48,38.49,33300.0,38.51,38.53,38.48,38.49,33300.0
2013-01-09 11:55:00,38.5,38.52,38.48,38.51,41900.0,38.5,38.52,38.48,38.51,41900.0
2013-01-09 12:00:00,38.5,38.51,38.47,38.5,46100.0,38.5,38.51,38.47,38.5,46100.0
2013-01-09 12:05:00,38.5,38.54,38.5,38.5,47100.0,38.5,38.54,38.5,38.5,47100.0
2013-01-09 12:10:00,38.5,38.52,38.49,38.5,49600.0,38.5,38.52,38.49,38.5,49600.0
2013-01-09 12:15:00,38.5,38.51,38.48,38.49,57700.0,38.5,38.51,38.48,38.49,57700.0
2013-01-09 12:20:00,38.5,38.52,38.49,38.5,15900.0,38.5,38.52,38.49,38.5,15900.0
2013-01-09 12:25:00,38.5,38.51,38.49,38.51,13900.0,38.5,38.51,38.49,38.51,13900.0
2013-01-09 12:30:00,38.51,38.51,38.49,38.51,45500.0,38.51,38.51,38.49,38.51,45500.0
2013-01-09 12:35:00,38.51,38.51,38.5,38.5,86700.0,38.51,38.51,38.5,38.5,86700.0
2013-01-09 12:40:00,38.5,38.51,38.46,38.47,84300.0,38.5,38.51,38.46,38.47,84300.0
2013-01-09 12:45:00,38.47,38.52,38.45,38.51,28100.0,38.47,38.52,38.45,38.51,28100.0
2013-01-09 12:50:00,38.5,38.53,38.49,38.52,32800.0,38.5,38.53,38.49,38.52,32800.0
2013-01-09 12:55:00,38.52,38.54,38.5,38.53,19200.0,38.52,38.54,38.5,38.53,19200.0
2013-01-09 13:00:00,38.53,38.53,38.51,38.53,27400.0,38.53,38.53,38.51,38.53,27400.0
2013-01-09 13:05:00,38.53,38.53,38.5,38.52,40400.0,38.53,38.53,38.5,38.52,40400.0
2013-01-09 13:10:00,38.53,38.53,38.47,38.48,20600.0,38.53,38.53,38.47,38.48,20600.0
2013-01-09 13:15:00,38.47,38.48,38.46,38.48,19600.0,38.47,38.48,38.46,38.48,19600.0
2013-01-09 13:20:00,38.48,38.49,38.47,38.48,54200.0,38.48,38.49,38.47,38.48,54200.0
2013-01-09 13:25:00,38.49,38.5,38.48,38.48,44600.0,38.49,38.5,38.48,38.48,44600.0
2013-01-09 13:30:00,38.48,38.49,38.48,38.48,28600.0,38.48,38.49,38.48,38.48,28600.0
2013-01-09 13:35:00,38.49,38.5,38.48,38.5,55300.0,38.49,38.5,38.48,38.5,55300.0
2013-01-09 13:40:00,38.5,38.5,38.49,38.5,32600.0,38.5,38.5,38.49,38.5,32600.0
2013-01-09 13:45:00,38.5,38.5,38.48,38.5,24400.0,38.5,38.5,38.48,38.5,24400.0
2013-01-09 13:50:00,38.5,38.5,38.49,38.5,68100.0,38.5,38.5,38.49,38.5,68100.0
2013-01-09 13:55:00,38.5,38.5,38.48,38.49,24100.0,38.5,38.5,38.48,38.49,24100.0
2013-01-09 14:00:00,38.48,38.5,38.47,38.5,21900.0,38.48,38.5,38.47,38.5,21900.0
2013-01-09 14:05:00,38.49,38.5,38.48,38.48,11900.0,38.49,38.5,38.48,38.48,11900.0
2013-01-09 14:10:00,38.48,38.56,38.48,38.56,79700.0,38.48,38.56,38.48,38.56,79700.0
2013-01-09 14:15:00,38.56,38.58,38.54,38.56,29100.0,38.56,38.58,38.54,38.56,29100.0
2013-01-09 14:20:00,38.56,38.6,38.55,38.59,44700.0,38.56,38.6,38.55,38.59,44700.0
2013-01-09 14:25:00,38.59,38.6,38.59,38.6,16400.0,38.59,38.6,38.59,38.6,16400.0
2013-01-09 14:30:00,38.6,38.66,38.6,38.66,102400.0,38.6,38.66,38.6,38.66,102400.0
2013-01-09 14:35:00,38.65,38.66,38.62,38.64,34100.0,38.65,38.66,38.62,38.64,34100.0
2013-01-09 14:40:00,38.64,38.67,38.64,38.65,39000.0,38.64,38.67,38.64,38.65,39000.0
2013-01-09 14:45:00,38.65,38.67,38.61,38.66,48500.0,38.65,38.67,38.61,38.66,48500.0
2013-01-09 14:50:00,38.66,38.71,38.62,38.64,77900.0,38.66,38.71,38.62,38.64,77900.0
2013-01-09 14:55:00,38.63,38.67,38.63,38.65,33100.0,38.63,38.67,38.63,38.65,33100.0
2013-01-09 15:00:00,38.65,38.66,38.62,38.63,46900.0,38.65,38.66,38.62,38.63,46900.0
2013-01-09 15:05:00,38.62,38.64,38.59,38.6,49300.0,38.62,38.64,38.59,38.6,49300.0
2013-01-09 15:10:00,38.6,38.64,38.58,38.64,28500.0,38.6,38.64,38.58,38.64,28500.0
2013-01-09 15:15:00,38.64,38.65,38.63,38.63,28100.0,38.64,38.65,38.63,38.63,28100.0
2013-01-09 15:20:00,38.63,38.65,38.62,38.64,33700.0,38.63,38.65,38.62,38.64,33700.0
2013-01-09 15:25:00,38.63,38.64,38.59,38.59,25200.0,38.63,38.64,38.59,38.59,25200.0
2013-01-09 15:30:00,38.59,38.62,38.59,38.61,39700.0,38.59,38.62,38.59,38.61,39700.0
2013-01-09 15:35:00,38.61,38.64,38.59,38.61,71300.0,38.61,38.64,38.59,38.61,71300.0
2013-01-09 15:40:00,38.61,38.62,38.59,38.61,54400.0,38.61,38.62,38.59,38.61,54400.0
2013-01-09 15:45:00,38.6,38.64,38.6,38.61,74500.0,38.6,38.64,38.6,38.61,74500.0
2013-01-09 15:50:00,38.62,38.65,38.61,38.64,86800.0,38.62,38.65,38.61,38.64,86800.0
2013-01-09 15:55:00,38.64,38.68,38.63,38.65,194200.0,38.64,38.68,38.63,38.65,194200.0
2013-01-10 09:30:00,38.75,38.77,38.44,38.59,137900.0,38.75,38.77,38.44,38.59,137900.0
2013-01-10 09:35:00,38.6,38.7,38.57,38.66,53600.0,38.6,38.7,38.57,38.66,53600.0
2013-01-10 09:40:00,38.64,38.65,38.56,38.6,43500.0,38.64,38.65,38.56,38.6,43500.0
2013-01-10 09:45:00,38.61,38.63,38.42,38.45,197200.0,38.61,38.63,38.42,38.45,197200.0
2013-01-10 09:50:00,38.46,38.55,38.42,38.51,60500.0,38.46,38.55,38.42,38.51,60500.0
2013-01-10 09:55:00,38.51,38.6,38.51,38.58,40500.0,38.51,38.6,38.51,38.58,40500.0
2013-01-10 10:00:00,38.59,38.67,38.57,38.65,91800.0,38.59,38.67,38.57,38.65,91800.0
2013-01-10 10:05:00,38.64,38.65,38.57,38.59,36200.0,38.64,38.65,38.57,38.59,36200.0
2013-01-10 10:10:00,38.6,38.6,38.52,38.54,28900.0,38.6,38.6,38.52,38.54,28900.0
2013-01-10 10:15:00,38.54,38.55,38.46,38.49,34500.0,38.54,38.55,38.46,38.49,34500.0
2013-01-10 10:20:00,38.49,38.53,38.48,38.48,32000.0,38.49,38.53,38.48,38.48,32000.0
2013-01-10 10:25:00,38.48,38.51,38.44,38.44,21500.0,38.48,38.51,38.44,38.44,21500.0
2013-01-10 10:30:00,38.44,38.44,38.32,38.37,39000.0,38.44,38.44,38.32,38.37,39000.0
2013-01-10 10:35:00,38.37,38.38,38.29,38.34,38700.0,38.37,38.38,38.29,38.34,38700.0
2013-01-10 10:40:00,38.34,38.34,38.29,38.31,25000.0,38.34,38.34,38.29,38.31,25000.0
2013-01-10 10:45:00,38.3,38.3,38.22,38.26,48200.0,38.3,38.3,38.22,38.26,48200.0
2013-01-10 10:50:00,38.26,38.32,38.22,38.3,27600.0,38.26,38.32,38.22,38.3,27600.0
2013-01-10 10:55:00,38.29,38.32,38.23,38.24,36200.0,38.29,38.32,38.23,38.24,36200.0
2013-01-10 11:00:00,38.23,38.25,38.19,38.24,25200.0,38.23,38.25,38.19,38.24,25200.0
2013-01-10 11:05:00,38.24,38.26,38.2,38.25,15500.0,38.24,38.26,38.2,38.25,15500.0
2013-01-10 11:10:00,38.23,38.24,38.16,38.16,20400.0,38.23,38.24,38.16,38.16,20400.0
2013-01-10 11:15:00,38.15,38.16,38.1,38.12,33100.0,38.15,38.16,38.1,38.12,33100.0
2013-01-10 11:20:00,38.13,38.16,38.09,38.11,15500.0,38.13,38.16,38.09,38.11,15500.0
2013-01-10 11:25:00,38.12,38.2,38.12,38.18,15000.0,38.12,38.2,38.12,38.18,15000.0
2013-01-10 11:30:00,38.18,38.22,38.17,38.2,27800.0,38.18,38.22,38.17,38.2,27800.0
2013-01-10 11:35:00,38.2,38.22,38.19,38.21,16100.0,38.2,38.22,38.19,38.21,16100.0
2013-01-10 11:40:00,38.21,38.21,38.15,38.19,10600.0,38.21,38.21,38.15,38.19,10600.0
2013-01-10 11:45:00,38.18,38.22,38.17,38.19,16800.0,38.18,38.22,38.17,38.19,16800.0
2013-01-10 11:50:00,38.19,38.19,38.14,38.16,8400.0,38.19,38.19,38.14,38.16,8400.0
2013-01-10 11:55:00,38.17,38.21,38.15,38.21,12400.0,38.17,38.21,38.15,38.21,12400.0
2013-01-10 12:00:00,38.21,38.26,38.21,38.26,35900.0,38.21,38.26,38.21,38.26,35900.0
2013-01-10 12:05:00,38.25,38.25,38.23,38.24,21900.0,38.25,38.25,38.23,38.24,21900.0
2013-01-10 12:10:00,38.23,38.3,38.23,38.3,8600.0,38.23,38.3,38.23,38.3,8600.0
2013-01-10 12:15:00,38.29,38.32,38.27,38.32,33000.0,38.29,38.32,38.27,38.32,33000.0
2013-01-10 12:20:00,38.32,38.34,38.29,38.32,21300.0,38.32,38.34,38.29,38.32,21300.0
2013-01-10 12:25:00,38.32,38.35,38.31,38.35,16800.0,38.32,38.35,38.31,38.35,16800.0
2013-01-10 12:30:00,38.35,38.39,38.34,38.39,22300.0,38.35,38.39,38.34,38.39,22300.0
2013-01-10 12:35:00,38.39,38.41,38.39,38.4,14100.0,38.39,38.41,38.39,38.4,14100.0
2013-01-10 12:40:00,38.39,38.42,38.38,38.39,41600.0,38.39,38.42,38.38,38.39,41600.0
2013-01-10 12:45:00,38.38,38.41,38.38,38.39,25800.0,38.38,38.41,38.38,38.39,25800.0
2013-01-10 12:50:00,38.39,38.39,38.36,38.36,25000.0,38.39,38.39,38.36,38.36,25000.0
2013-01-10 12:55:00,38.37,38.4,38.36,38.4,38900.0,38.37,38.4,38.36,38.4,38900.0
2013-01-10 13:00:00,38.4,38.41,38.38,38.38,29000.0,38.4,38.41,38.38,38.38,29000.0
2013-01-10 13:05:00,38.38,38.4,38.33,38.34,22400.0,38.38,38.4,38.33,38.34,22400.0
2013-01-10 13:10:00,38.34,38.37,38.33,38.33,13400.0,38.34,38.37,38.33,38.33,13400.0
2013-01-10 13:15:00,38.34,38.37,38.33,38.37,10600.0,38.34,38.37,38.33,38.37,10600.0
2013-01-10 13:20:00,38.37,38.41,38.37,38.39,17800.0,38.37,38.41,38.37,38.39,17800.0
2013-01-10 13:25:00,38.39,38.41,38.38,38.38,7800.0,38.39,38.41,38.38,38.38,7800.0
2013-01-10 13:30:00,38.38,38.43,38.37,38.43,17700.0,38.38,38.43,38.37,38.43,17700.0
2013-01-10 13:35:00,38.43,38.44,38.39,38.4,23000.0,38.43,38.44,38.39,38.4,23000.0
2013-01-10 13:40:00,38.39,38.4,38.37,38.38,20100.0,38.39,38.4,38.37,38.38,20100.0
2013-01-10 13:45:00,38.38,38.44,38.38,38.44,28900.0,38.38,38.44,38.38,38.44,28900.0
2013-01-10 13:50:00,38.44,38.45,38.43,38.44,18400.0,38.44,38.45,38.43,38.44,18400.0
2013-01-10 13:55:00,38.44,38.48,38.43,38.46,47900.0,38.44,38.48,38.43,38.46,47900.0
2013-01-10 14:00:00,38.46,38.46,38.43,38.43,18300.0,38.46,38.46,38.43,38.43,18300.0
2013-01-10 14:05:00,38.43,38.49,38.43,38.48,22100.0,38.43,38.49,38.43,38.48,22100.0
2013-01-10 14:10:00,38.47,38.48,38.43,38.43,21400.0,38.47,38.48,38.43,38.43,21400.0
2013-01-10 14:15:00,38.42,38.45,38.42,38.43,18600.0,38.42,38.45,38.42,38.43,18600.0
2013-01-10 14:20:00,38.43,38.46,38.42,38.42,27600.0,38.43,38.46,38.42,38.42,27600.0
2013-01-10 14:25:00,38.42,38.45,38.4,38.45,24000.0,38.42,38.45,38.4,38.45,24000.0
2013-01-10 14:30:00,38.46,38.46,38.42,38.43,22100.0,38.46,38.46,38.42,38.43,22100.0
2013-01-10 14:35:00,38.43,38.46,38.43,38.45,19100.0,38.43,38.46,38.43,38.45,19100.0
2013-01-10 14:40:00,38.45,38.51,38.45,38.51,27100.0,38.45,38.51,38.45,38.51,27100.0
2013-01-10 14:45:00,38.51,38.53,38.5,38.53,19200.0,38.51,38.53,38.5,38.53,19200.0
2013-01-10 14:50:00,38.54,38.59,38.53,38.55,35500.0,38.54,38.59,38.53,38.55,35500.0
2013-01-10 14:55:00,38.55,38.59,38.54,38.59,124000.0,38.55,38.59,38.54,38.59,124000.0
2013-01-10 15:00:00,38.58,38.62,38.58,38.62,63000.0,38.58,38.62,38.58,38.62,63000.0
2013-01-10 15:05:00,38.62,38.67,38.61,38.67,75300.0,38.62,38.67,38.61,38.67,75300.0
2013-01-10 15:10:00,38.67,38.74,38.66,38.73,90500.0,38.67,38.74,38.66,38.73,90500.0
2013-01-10 15:15:00,38.73,38.75,38.72,38.73,78000.0,38.73,38.75,38.72,38.73,78000.0
2013-01-10 15:20:00,38.73,38.78,38.73,38.78,85300.0,38.73,38.78,38.73,38.78,85300.0
2013-01-10 15:25:00,38.77,38.77,38.74,38.75,53200.0,38.77,38.77,38.74,38.75,53200.0
2013-01-10 15:30:00,38.76,38.76,38.68,38.68,132000.0,38.76,38.76,38.68,38.68,132000.0
2013-01-10 15:35:00,38.68,38.69,38.64,38.64,63200.0,38.68,38.69,38.64,38.64,63200.0
2013-01-10 15:40:00,38.65,38.65,38.62,38.63,70200.0,38.65,38.65,38.62,38.63,70200.0
2013-01-10 15:45:00,38.63,38.66,38.62,38.65,94100.0,38.63,38.66,38.62,38.65,94100.0
2013-01-10 15:50:00,38.64,38.67,38.6,38.63,170500.0,38.64,38.67,38.6,38.63,170500.0
2013-01-10 15:55:00,38.64,38.64,38.57,38.62,213600.0,38.64,38.64,38.57,38.62,213600.0
2013-01-11 09:30:00,38.73,38.73,38.29,38.35,176800.0,38.73,38.73,38.29,38.35,176800.0
2013-01-11 09:35:00,38.35,38.42,38.28,38.35,123800.0,38.35,38.42,38.28,38.35,123800.0
2013-01-11 09:40:00,38.36,38.41,38.34,38.38,68400.0,38.36,38.41,38.34,38.38,68400.0
2013-01-11 09:45:00,38.38,38.42,38.3,38.3,77900.0,38.38,38.42,38.3,38.3,77900.0
2013-01-11 09:50:00,38.3,38.35,38.29,38.34,69400.0,38.3,38.35,38.29,38.34,69400.0
2013-01-11 09:55:00,38.32,38.32,38.17,38.23,63200.0,38.32,38.32,38.17,38.23,63200.0
2013-01-11 10:00:00,38.22,38.24,38.16,38.18,47900.0,38.22,38.24,38.16,38.18,47900.0
2013-01-11 10:05:00,38.18,38.19,38.06,38.06,76800.0,38.18,38.19,38.06,38.06,76800.0
2013-01-11 10:10:00,38.07,38.1,38.05,38.08,66600.0,38.07,38.1,38.05,38.08,66600.0
2013-01-11 10:15:00,38.08,38.08,38.04,38.05,42700.0,38.08,38.08,38.04,38.05,42700.0
2013-01-11 10:20:00,38.05,38.05,37.95,37.96,127800.0,38.05,38.05,37.95,37.96,127800.0
2013-01-11 10:25:00,37.96,38.0,37.89,37.98,90700.0,37.96,38.0,37.89,37.98,90700.0
2013-01-11 10:30:00,38.0,38.12,38.0,38.11,55600.0,38.0,38.12,38.0,38.11,55600.0
2013-01-11 10:35:00,38.11,38.15,38.06,38.14,24700.0,38.11,38.15,38.06,38.14,24700.0
2013-01-11 10:40:00,38.15,38.22,38.15,38.21,41800.0,38.15,38.22,38.15,38.21,41800.0
2013-01-11 10:45:00,38.22,38.27,38.21,38.27,52000.0,38.22,38.27,38.21,38.27,52000.0
2013-01-11 10:50:00,38.28,38.3,38.26,38.28,17300.0,38.28,38.3,38.26,38.28,17300.0
2013-01-11 10:55:00,38.28,38.3,38.26,38.27,42100.0,38.28,38.3,38.26,38.27,42100.0
2013-01-11 11:00:00,38.26,38.26,38.21,38.22,30000.0,38.26,38.26,38.21,38.22,30000.0
2013-01-11 11:05:00,38.22,38.23,38.15,38.16,29800.0,38.22,38.23,38.15,38.16,29800.0
2013-01-11 11:10:00,38.17,38.2,38.15,38.2,19200.0,38.17,38.2,38.15,38.2,19200.0
2013-01-11 11:15:00,38.19,38.21,38.17,38.19,21900.0,38.19,38.21,38.17,38.19,21900.0
2013-01-11 11:20:00,38.18,38.19,38.15,38.15,31100.0,38.18,38.19,38.15,38.15,31100.0
2013-01-11 11:25:00,38.15,38.15,38.06,38.06,33500.0,38.15,38.15,38.06,38.06,33500.0
2013-01-11 11:30:00,38.07,38.17,38.07,38.14,48200.0,38.07,38.17,38.07,38.14,48200.0
2013-01-11 11:35:00,38.15,38.18,38.14,38.18,24400.0,38.15,38.18,38.14,38.18,24400.0
2013-01-11 11:40:00,38.18,38.19,38.16,38.17,21100.0,38.18,38.19,38.16,38.17,21100.0
2013-01-11 11:45:00,38.17,38.21,38.16,38.2,20100.0,38.17,38.21,38.16,38.2,20100.0
2013-01-11 11:50:00,38.2,38.23,38.19,38.2,31400.0,38.2,38.23,38.19,38.2,31400.0
2013-01-11 11:55:00,38.2,38.21,38.18,38.19,15500.0,38.2,38.21,38.18,38.19,15500.0
2013-01-11 12:00:00,38.19,38.25,38.19,38.25,25000.0,38.19,38.25,38.19,38.25,25000.0
2013-01-11 12:05:00,38.25,38.25,38.21,38.21,26800.0,38.25,38.25,38.21,38.21,26800.0
2013-01-11 12:10:00,38.2,38.25,38.2,38.22,17300.0,38.2,38.25,38.2,38.22,17300.0
2013-01-11 12:15:00,38.23,38.26,38.22,38.26,15000.0,38.23,38.26,38.22,38.26,15000.0
2013-01-11 12:20:00,38.27,38.3,38.27,38.3,6400.0,38.27,38.3,38.27,38.3,6400.0
2013-01-11 12:25:00,38.31,38.31,38.23,38.23,16900.0,38.31,38.31,38.23,38.23,16900.0
2013-01-11 12:30:00,38.23,38.24,38.2,38.21,9900.0,38.23,38.24,38.2,38.21,9900.0
2013-01-11 12:35:00,38.22,38.26,38.22,38.23,12100.0,38.22,38.26,38.22,38.23,12100.0
2013-01-11 12:40:00,38.23,38.23,38.19,38.19,12800.0,38.23,38.23,38.19,38.19,12800.0
2013-01-11 12:45:00,38.19,38.21,38.19,38.2,21300.0,38.19,38.21,38.19,38.2,21300.0
2013-01-11 12:50:00,38.2,38.2,38.16,38.17,15400.0,38.2,38.2,38.16,38.17,15400.0
2013-01-11 12:55:00,38.17,38.18,38.14,38.15,20200.0,38.17,38.18,38.14,38.15,20200.0
2013-01-11 13:00:00,38.15,38.17,38.15,38.15,22300.0,38.15,38.17,38.15,38.15,22300.0
2013-01-11 13:05:00,38.15,38.17,38.14,38.16,26200.0,38.15,38.17,38.14,38.16,26200.0
2013-01-11 13:10:00,38.16,38.17,38.15,38.16,9900.0,38.16,38.17,38.15,38.16,9900.0
2013-01-11 13:15:00,38.17,38.17,38.15,38.16,9800.0,38.17,38.17,38.15,38.16,9800.0
2013-01-11 13:20:00,38.16,38.17,38.14,38.15,63100.0,38.16,38.17,38.14,38.15,63100.0
2013-01-11 13:25:00,38.15,38.17,38.14,38.14,14200.0,38.15,38.17,38.14,38.14,14200.0
2013-01-11 13:30:00,38.15,38.18,38.15,38.17,17100.0,38.15,38.18,38.15,38.17,17100.0
2013-01-11 13:35:00,38.17,38.19,38.13,38.14,23600.0,38.17,38.19,38.13,38.14,23600.0
2013-01-11 13:40:00,38.15,38.15,38.11,38.11,15400.0,38.15,38.15,38.11,38.11,15400.0
2013-01-11 13:45:00,38.11,38.13,38.06,38.06,40300.0,38.11,38.13,38.06,38.06,40300.0
2013-01-11 13:50:00,38.06,38.11,38.05,38.07,44100.0,38.06,38.11,38.05,38.07,44100.0
2013-01-11 13:55:00,38.06,38.07,38.03,38.05,31700.0,38.06,38.07,38.03,38.05,31700.0
2013-01-11 14:00:00,38.06,38.08,38.04,38.05,46300.0,38.06,38.08,38.04,38.05,46300.0
2013-01-11 14:05:00,38.05,38.12,38.05,38.11,38600.0,38.05,38.12,38.05,38.11,38600.0
2013-01-11 14:10:00,38.11,38.13,38.09,38.11,30000.0,38.11,38.13,38.09,38.11,30000.0
2013-01-11 14:15:00,38.11,38.13,38.11,38.11,15900.0,38.11,38.13,38.11,38.11,15900.0
2013-01-11 14:20:00,38.11,38.13,38.09,38.12,24500.0,38.11,38.13,38.09,38.12,24500.0
2013-01-11 14:25:00,38.12,38.12,38.08,38.08,32500.0,38.12,38.12,38.08,38.08,32500.0
2013-01-11 14:30:00,38.09,38.09,38.07,38.07,28100.0,38.09,38.09,38.07,38.07,28100.0
2013-01-11 14:35:00,38.08,38.09,38.07,38.07,15900.0,38.08,38.09,38.07,38.07,15900.0
2013-01-11 14:40:00,38.08,38.09,38.01,38.01,47000.0,38.08,38.09,38.01,38.01,47000.0
2013-01-11 14:45:00,38.02,38.02,37.99,38.0,41200.0,38.02,38.02,37.99,38.0,41200.0
2013-01-11 14:50:00,38.0,38.02,37.99,38.02,25900.0,38.0,38.02,37.99,38.02,25900.0
2013-01-11 14:55:00,38.02,38.05,38.02,38.05,33900.0,38.02,38.05,38.02,38.05,33900.0
2013-01-11 15:00:00,38.05,38.05,38.0,38.01,43000.0,38.05,38.05,38.0,38.01,43000.0
2013-01-11 15:05:00,38.01,38.03,38.0,38.02,53500.0,38.01,38.03,38.0,38.02,53500.0
2013-01-11 15:10:00,38.02,38.06,38.02,38.06,27300.0,38.02,38.06,38.02,38.06,27300.0
2013-01-11 15:15:00,38.05,38.11,38.05,38.09,48600.0,38.05,38.11,38.05,38.09,48600.0
2013-01-11 15:20:00,38.09,38.13,38.08,38.13,57900.0,38.09,38.13,38.08,38.13,57900.0
2013-01-11 15:25:00,38.12,38.16,38.11,38.15,32500.0,38.12,38.16,38.11,38.15,32500.0
2013-01-11 15:30:00,38.15,38.15,38.1,38.1,50300.0,38.15,38.15,38.1,38.1,50300.0
2013-01-11 15:35:00,38.11,38.13,38.1,38.1,39700.0,38.11,38.13,38.1,38.1,39700.0
2013-01-11 15:40:00,38.11,38.14,38.1,38.12,62100.0,38.11,38.14,38.1,38.12,62100.0
2013-01-11 15:45:00,38.13,38.13,38.11,38.12,75300.0,38.13,38.13,38.11,38.12,75300.0
2013-01-11 15:50:00,38.11,38.12,38.11,38.11,62800.0,38.11,38.12,38.11,38.11,62800.0
2013-01-11 15:55:00,38.12,38.12,38.07,38.09,155400.0,38.12,38.12,38.07,38.09,155400.0
2013-01-14 09:30:00,37.99,38.14,37.94,38.01,82900.0,37.99,38.14,37.94,38.01,82900.0
2013-01-14 09:35:00,38.02,38.16,38.02,38.14,67200.0,38.02,38.16,38.02,38.14,67200.0
2013-01-14 09:40:00,38.14,38.17,38.13,38.16,25700.0,38.14,38.17,38.13,38.16,25700.0
2013-01-14 09:45:00,38.16,38.2,38.14,38.14,38400.0,38.16,38.2,38.14,38.14,38400.0
2013-01-14 09:50:00,38.15,38.16,37.96,37.96,50500.0,38.15,38.16,37.96,37.96,50500.0
2013-01-14 09:55:00,37.97,38.09,37.97,38.08,59600.0,37.97,38.09,37.97,38.08,59600.0
2013-01-14 10:00:00,38.08,38.12,38.04,38.09,51000.0,38.08,38.12,38.04,38.09,51000.0
2013-01-14 10:05:00,38.08,38.11,38.05,38.07,50000.0,38.08,38.11,38.05,38.07,50000.0
2013-01-14 10:10:00,38.07,38.11,38.04,38.04,17500.0,38.07,38.11,38.04,38.04,17500.0
2013-01-14 10:15:00,38.05,38.09,38.04,38.06,21700.0,38.05,38.09,38.04,38.06,21700.0
2013-01-14 10:20:00,38.06,38.08,38.02,38.03,12800.0,38.06,38.08,38.02,38.03,12800.0
2013-01-14 10:25:00,38.02,38.03,37.98,38.0,70400.0,38.02,38.03,37.98,38.0,70400.0
2013-01-14 10:30:00,37.99,38.02,37.98,38.0,20000.0,37.99,38.02,37.98,38.0,20000.0
2013-01-14 10:35:00,38.01,38.01,37.94,37.95,29300.0,38.01,38.01,37.94,37.95,29300.0
2013-01-14 10:40:00,37.94,38.0,37.94,37.99,28800.0,37.94,38.0,37.94,37.99,28800.0
2013-01-14 10:45:00,38.0,38.0,37.95,37.96,30700.0,38.0,38.0,37.95,37.96,30700.0
2013-01-14 10:50:00,37.95,37.96,37.91,37.92,22200.0,37.95,37.96,37.91,37.92,22200.0
2013-01-14 10:55:00,37.91,37.91,37.86,37.89,63900.0,37.91,37.91,37.86,37.89,63900.0
2013-01-14 11:00:00,37.89,37.91,37.84,37.84,32100.0,37.89,37.91,37.84,37.84,32100.0
2013-01-14 11:05:00,37.84,37.89,37.83,37.85,29000.0,37.84,37.89,37.83,37.85,29000.0
2013-01-14 11:10:00,37.85,37.86,37.81,37.82,35100.0,37.85,37.86,37.81,37.82,35100.0
2013-01-14 11:15:00,37.82,37.86,37.82,37.83,34200.0,37.82,37.86,37.82,37.83,34200.0
2013-01-14 11:20:00,37.83,37.84,37.81,37.84,19100.0,37.83,37.84,37.81,37.84,19100.0
2013-01-14 11:25:00,37.83,37.87,37.83,37.85,40000.0,37.83,37.87,37.83,37.85,40000.0
2013-01-14 11:30:00,37.86,37.9,37.86,37.89,25300.0,37.86,37.9,37.86,37.89,25300.0
2013-01-14 11:35:00,37.89,37.91,37.87,37.9,18800.0,37.89,37.91,37.87,37.9,18800.0
2013-01-14 11:40:00,37.9,37.96,37.89,37.95,22300.0,37.9,37.96,37.89,37.95,22300.0
2013-01-14 11:45:00,37.95,37.99,37.94,37.98,21100.0,37.95,37.99,37.94,37.98,21100.0
2013-01-14 11:50:00,37.98,37.99,37.95,37.95,16100.0,37.98,37.99,37.95,37.95,16100.0
2013-01-14 11:55:00,37.95,37.96,37.91,37.94,16200.0,37.95,37.96,37.91,37.94,16200.0
2013-01-14 12:00:00,37.93,37.99,37.93,37.97,17400.0,37.93,37.99,37.93,37.97,17400.0
2013-01-14 12:05:00,37.98,37.99,37.96,37.97,17900.0,37.98,37.99,37.96,37.97,17900.0
2013-01-14 12:10:00,37.97,37.98,37.95,37.97,21200.0,37.97,37.98,37.95,37.97,21200.0
2013-01-14 12:15:00,37.96,37.98,37.94,37.95,15500.0,37.96,37.98,37.94,37.95,15500.0
2013-01-14 12:20:00,37.96,37.97,37.92,37.93,13300.0,37.96,37.97,37.92,37.93,13300.0
2013-01-14 12:25:00,37.93,37.95,37.92,37.94,6800.0,37.93,37.95,37.92,37.94,6800.0
2013-01-14 12:30:00,37.95,37.97,37.91,37.94,80200.0,37.95,37.97,37.91,37.94,80200.0
2013-01-14 12:35:00,37.94,37.94,37.91,37.92,29200.0,37.94,37.94,37.91,37.92,29200.0
2013-01-14 12:40:00,37.93,37.94,37.92,37.94,6900.0,37.93,37.94,37.92,37.94,6900.0
2013-01-14 12:45:00,37.93,37.96,37.93,37.94,11700.0,37.93,37.96,37.93,37.94,11700.0
2013-01-14 12:50:00,37.94,37.97,37.94,37.96,8500.0,37.94,37.97,37.94,37.96,8500.0
2013-01-14 12:55:00,37.97,37.97,37.94,37.96,7300.0,37.97,37.97,37.94,37.96,7300.0
2013-01-14 13:00:00,37.96,37.98,37.91,37.91,16000.0,37.96,37.98,37.91,37.91,16000.0
2013-01-14 13:05:00,37.91,37.97,37.91,37.97,11900.0,37.91,37.97,37.91,37.97,11900.0
2013-01-14 13:10:00,37.97,37.99,37.96,37.98,10000.0,37.97,37.99,37.96,37.98,10000.0
2013-01-14 13:15:00,37.99,38.04,37.98,38.04,10100.0,37.99,38.04,37.98,38.04,10100.0
2013-01-14 13:20:00,38.03,38.06,38.01,38.02,30500.0,38.03,38.06,38.01,38.02,30500.0
2013-01-14 13:25:00,38.01,38.02,38.01,38.02,8000.0,38.01,38.02,38.01,38.02,8000.0
2013-01-14 13:30:00,38.01,38.02,38.01,38.01,12200.0,38.01,38.02,38.01,38.01,12200.0
2013-01-14 13:35:00,38.02,38.02,38.0,38.0,149500.0,38.02,38.02,38.0,38.0,149500.0
2013-01-14 13:40:00,38.0,38.02,37.99,38.02,118500.0,38.0,38.02,37.99,38.02,118500.0
2013-01-14 13:45:00,38.02,38.04,38.01,38.03,47200.0,38.02,38.04,38.01,38.03,47200.0
2013-01-14 13:50:00,38.03,38.05,38.02,38.03,48000.0,38.03,38.05,38.02,38.03,48000.0
2013-01-14 13:55:00,38.04,38.04,38.02,38.04,14200.0,38.04,38.04,38.02,38.04,14200.0
2013-01-14 14:00:00,38.04,38.1,38.0,38.09,46400.0,38.04,38.1,38.0,38.09,46400.0
2013-01-14 14:05:00,38.08,38.13,38.06,38.13,97400.0,38.08,38.13,38.06,38.13,97400.0
2013-01-14 14:10:00,38.13,38.13,38.05,38.06,38500.0,38.13,38.13,38.05,38.06,38500.0
2013-01-14 14:15:00,38.06,38.1,38.05,38.09,24400.0,38.06,38.1,38.05,38.09,24400.0
2013-01-14 14:20:00,38.09,38.1,38.06,38.08,24000.0,38.09,38.1,38.06,38.08,24000.0
2013-01-14 14:25:00,38.08,38.12,38.08,38.12,12400.0,38.08,38.12,38.08,38.12,12400.0
2013-01-14 14:30:00,38.12,38.16,38.1,38.11,36100.0,38.12,38.16,38.1,38.11,36100.0
2013-01-14 14:35:00,38.11,38.11,38.06,38.07,23700.0,38.11,38.11,38.06,38.07,23700.0
2013-01-14 14:40:00,38.06,38.07,38.06,38.07,8400.0,38.06,38.07,38.06,38.07,8400.0
2013-01-14 14:45:00,38.06,38.07,38.02,38.07,24600.0,38.06,38.07,38.02,38.07,24600.0
2013-01-14 14:50:00,38.07,38.08,38.06,38.08,16500.0,38.07,38.08,38.06,38.08,16500.0
2013-01-14 14:55:00,38.08,38.09,38.07,38.09,21700.0,38.08,38.09,38.07,38.09,21700.0
2013-01-14 15:00:00,38.08,38.14,38.08,38.13,34600.0,38.08,38.14,38.08,38.13,34600.0
2013-01-14 15:05:00,38.12,38.15,38.12,38.14,22600.0,38.12,38.15,38.12,38.14,22600.0
2013-01-14 15:10:00,38.14,38.15,38.13,38.13,25700.0,38.14,38.15,38.13,38.13,25700.0
2013-01-14 15:15:00,38.14,38.15,38.12,38.12,35700.0,38.14,38.15,38.12,38.12,35700.0
2013-01-14 15:20:00,38.12,38.16,38.12,38.16,42300.0,38.12,38.16,38.12,38.16,42300.0
2013-01-14 15:25:00,38.16,38.18,38.13,38.14,36200.0,38.16,38.18,38.13,38.14,36200.0
2013-01-14 15:30:00,38.14,38.15,38.11,38.12,49000.0,38.14,38.15,38.11,38.12,49000.0
2013-01-14 15:35:00,38.12,38.13,38.09,38.13,52600.0,38.12,38.13,38.09,38.13,52600.0
2013-01-14 15:40:00,38.13,38.16,38.13,38.16,59200.0,38.13,38.16,38.13,38.16,59200.0
2013-01-14 15:45:00,38.16,38.16,38.14,38.15,54000.0,38.16,38.16,38.14,38.15,54000.0
2013-01-14 15:50:00,38.14,38.14,38.07,38.13,144300.0,38.14,38.14,38.07,38.13,144300.0
2013-01-14 15:55:00,38.13,38.17,38.08,38.17,193000.0,38.13,38.17,38.08,38.17,193000.0
2013-01-15 09:30:00,37.86,38.0,37.84,37.99,105800.0,37.86,38.0,37.84,37.99,105800.0
2013-01-15 09:35:00,37.98,38.12,37.97,38.07,26600.0,37.98,38.12,37.97,38.07,26600.0
2013-01-15 09:40:00,38.07,38.08,38.04,38.05,29300.0,38.07,38.08,38.04,38.05,29300.0
2013-01-15 09:45:00,38.05,38.05,37.96,38.03,36800.0,38.05,38.05,37.96,38.03,36800.0
2013-01-15 09:50:00,38.03,38.1,38.01,38.06,38200.0,38.03,38.1,38.01,38.06,38200.0
2013-01-15 09:55:00,38.06,38.22,38.06,38.16,40400.0,38.06,38.22,38.06,38.16,40400.0
2013-01-15 10:00:00,38.14,38.19,38.08,38.12,64000.0,38.14,38.19,38.08,38.12,64000.0
2013-01-15 10:05:00,38.12,38.16,38.1,38.15,22800.0,38.12,38.16,38.1,38.15,22800.0
2013-01-15 10:10:00,38.16,38.25,38.15,38.25,27700.0,38.16,38.25,38.15,38.25,27700.0
2013-01-15 10:15:00,38.25,38.28,38.23,38.23,43500.0,38.25,38.28,38.23,38.23,43500.0
2013-01-15 10:20:00,38.23,38.28,38.22,38.25,32000.0,38.23,38.28,38.22,38.25,32000.0
2013-01-15 10:25:00,38.26,38.3,38.24,38.3,30700.0,38.26,38.3,38.24,38.3,30700.0
2013-01-15 10:30:00,38.29,38.31,38.26,38.31,40900.0,38.29,38.31,38.26,38.31,40900.0
2013-01-15 10:35:00,38.31,38.31,38.26,38.3,21900.0,38.31,38.31,38.26,38.3,21900.0
2013-01-15 10:40:00,38.3,38.33,38.27,38.32,19300.0,38.3,38.33,38.27,38.32,19300.0
2013-01-15 10:45:00,38.33,38.33,38.24,38.26,16900.0,38.33,38.33,38.24,38.26,16900.0
2013-01-15 10:50:00,38.25,38.26,38.23,38.23,24100.0,38.25,38.26,38.23,38.23,24100.0
2013-01-15 10:55:00,38.23,38.26,38.23,38.24,20000.0,38.23,38.26,38.23,38.24,20000.0
2013-01-15 11:00:00,38.25,38.3,38.25,38.3,9400.0,38.25,38.3,38.25,38.3,9400.0
2013-01-15 11:05:00,38.29,38.3,38.27,38.28,18700.0,38.29,38.3,38.27,38.28,18700.0
2013-01-15 11:10:00,38.29,38.3,38.27,38.28,45800.0,38.29,38.3,38.27,38.28,45800.0
2013-01-15 11:15:00,38.28,38.3,38.27,38.3,33000.0,38.28,38.3,38.27,38.3,33000.0
2013-01-15 11:20:00,38.3,38.34,38.29,38.33,76900.0,38.3,38.34,38.29,38.33,76900.0
2013-01-15 11:25:00,38.33,38.36,38.32,38.35,28000.0,38.33,38.36,38.32,38.35,28000.0
2013-01-15 11:30:00,38.35,38.41,38.34,38.34,48200.0,38.35,38.41,38.34,38.34,48200.0
2013-01-15 11:35:00,38.35,38.36,38.32,38.33,18200.0,38.35,38.36,38.32,38.33,18200.0
2013-01-15 11:40:00,38.34,38.36,38.31,38.34,13900.0,38.34,38.36,38.31,38.34,13900.0
2013-01-15 11:45:00,38.35,38.36,38.33,38.36,9400.0,38.35,38.36,38.33,38.36,9400.0
2013-01-15 11:50:00,38.35,38.36,38.33,38.34,27500.0,38.35,38.36,38.33,38.34,27500.0
2013-01-15 11:55:00,38.34,38.36,38.34,38.35,13800.0,38.34,38.36,38.34,38.35,13800.0
2013-01-15 12:00:00,38.34,38.37,38.34,38.35,20900.0,38.34,38.37,38.34,38.35,20900.0
2013-01-15 12:05:00,38.35,38.37,38.35,38.36,4800.0,38.35,38.37,38.35,38.36,4800.0
2013-01-15 12:10:00,38.36,38.39,38.36,38.38,21000.0,38.36,38.39,38.36,38.38,21000.0
2013-01-15 12:15:00,38.38,38.41,38.37,38.41,26400.0,38.38,38.41,38.37,38.41,26400.0
2013-01-15 12:20:00,38.41,38.41,38.38,38.38,10600.0,38.41,38.41,38.38,38.38,10600.0
2013-01-15 12:25:00,38.38,38.4,38.37,38.39,21700.0,38.38,38.4,38.37,38.39,21700.0
2013-01-15 12:30:00,38.4,38.44,38.4,38.44,25300.0,38.4,38.44,38.4,38.44,25300.0
2013-01-15 12:35:00,38.44,38.44,38.39,38.39,19200.0,38.44,38.44,38.39,38.39,19200.0
2013-01-15 12:40:00,38.4,38.45,38.4,38.45,14000.0,38.4,38.45,38.4,38.45,14000.0
2013-01-15 12:45:00,38.45,38.46,38.41,38.41,15000.0,38.45,38.46,38.41,38.41,15000.0
2013-01-15 12:50:00,38.41,38.44,38.41,38.41,19000.0,38.41,38.44,38.41,38.41,19000.0
2013-01-15 12:55:00,38.41,38.42,38.39,38.39,14700.0,38.41,38.42,38.39,38.39,14700.0
2013-01-15 13:00:00,38.4,38.42,38.4,38.42,12400.0,38.4,38.42,38.4,38.42,12400.0
2013-01-15 13:05:00,38.41,38.45,38.39,38.39,38600.0,38.41,38.45,38.39,38.39,38600.0
2013-01-15 13:10:00,38.4,38.41,38.39,38.39,17700.0,38.4,38.41,38.39,38.39,17700.0
2013-01-15 13:15:00,38.4,38.41,38.38,38.39,16600.0,38.4,38.41,38.38,38.39,16600.0
2013-01-15 13:20:00,38.39,38.41,38.36,38.38,17900.0,38.39,38.41,38.36,38.38,17900.0
2013-01-15 13:25:00,38.38,38.4,38.34,38.34,17900.0,38.38,38.4,38.34,38.34,17900.0
2013-01-15 13:30:00,38.34,38.37,38.33,38.34,18200.0,38.34,38.37,38.33,38.34,18200.0
2013-01-15 13:35:00,38.34,38.38,38.33,38.37,16400.0,38.34,38.38,38.33,38.37,16400.0
2013-01-15 13:40:00,38.37,38.38,38.33,38.34,8600.0,38.37,38.38,38.33,38.34,8600.0
2013-01-15 13:45:00,38.34,38.34,38.31,38.32,13700.0,38.34,38.34,38.31,38.32,13700.0
2013-01-15 13:50:00,38.31,38.35,38.28,38.31,26500.0,38.31,38.35,38.28,38.31,26500.0
2013-01-15 13:55:00,38.31,38.34,38.26,38.26,26000.0,38.31,38.34,38.26,38.26,26000.0
2013-01-15 14:00:00,38.27,38.28,38.25,38.26,22700.0,38.27,38.28,38.25,38.26,22700.0
2013-01-15 14:05:00,38.25,38.26,38.24,38.25,9500.0,38.25,38.26,38.24,38.25,9500.0
2013-01-15 14:10:00,38.24,38.28,38.22,38.23,18000.0,38.24,38.28,38.22,38.23,18000.0
2013-01-15 14:15:00,38.23,38.23,38.22,38.22,8100.0,38.23,38.23,38.22,38.22,8100.0
2013-01-15 14:20:00,38.21,38.21,38.16,38.17,15500.0,38.21,38.21,38.16,38.17,15500.0
2013-01-15 14:25:00,38.17,38.17,38.11,38.11,46900.0,38.17,38.17,38.11,38.11,46900.0
2013-01-15 14:30:00,38.11,38.14,38.11,38.13,23300.0,38.11,38.14,38.11,38.13,23300.0
2013-01-15 14:35:00,38.12,38.14,38.11,38.13,37300.0,38.12,38.14,38.11,38.13,37300.0
2013-01-15 14:40:00,38.13,38.16,38.13,38.14,51500.0,38.13,38.16,38.13,38.14,51500.0
2013-01-15 14:45:00,38.14,38.15,38.12,38.13,46500.0,38.14,38.15,38.12,38.13,46500.0
2013-01-15 14:50:00,38.14,38.16,38.14,38.15,40600.0,38.14,38.16,38.14,38.15,40600.0
2013-01-15 14:55:00,38.14,38.16,38.14,38.15,35800.0,38.14,38.16,38.14,38.15,35800.0
2013-01-15 15:00:00,38.16,38.17,38.13,38.14,116400.0,38.16,38.17,38.13,38.14,116400.0
2013-01-15 15:05:00,38.14,38.16,38.14,38.15,48200.0,38.14,38.16,38.14,38.15,48200.0
2013-01-15 15:10:00,38.15,38.16,38.13,38.15,36200.0,38.15,38.16,38.13,38.15,36200.0
2013-01-15 15:15:00,38.15,38.17,38.14,38.15,46500.0,38.15,38.17,38.14,38.15,46500.0
2013-01-15 15:20:00,38.15,38.16,38.14,38.16,60600.0,38.15,38.16,38.14,38.16,60600.0
2013-01-15 15:25:00,38.16,38.16,38.13,38.15,64900.0,38.16,38.16,38.13,38.15,64900.0
2013-01-15 15:30:00,38.15,38.17,38.14,38.16,70600.0,38.15,38.17,38.14,38.16,70600.0
2013-01-15 15:35:00,38.16,38.17,38.15,38.15,113500.0,38.16,38.17,38.15,38.15,113500.0
2013-01-15 15:40:00,38.15,38.17,38.15,38.17,76800.0,38.15,38.17,38.15,38.17,76800.0
2013-01-15 15:45:00,38.17,38.17,38.13,38.14,65700.0,38.17,38.17,38.13,38.14,65700.0
2013-01-15 15:50:00,38.14,38.14,38.12,38.14,77600.0,38.14,38.14,38.12,38.14,77600.0
2013-01-15 15:55:00,38.14,38.17,38.12,38.14,218300.0,38.14,38.17,38.12,38.14,218300.0
2013-01-16 09:30:00,38.12,38.27,38.06,38.16,42900.0,38.12,38.27,38.06,38.16,42900.0
2013-01-16 09:35:00,38.17,38.17,37.98,38.02,30700.0,38.17,38.17,37.98,38.02,30700.0
2013-01-16 09:40:00,38.02,38.05,38.0,38.04,15200.0,38.02,38.05,38.0,38.04,15200.0
2013-01-16 09:45:00,38.04,38.04,38.0,38.03,11400.0,38.04,38.04,38.0,38.03,11400.0
2013-01-16 09:50:00,38.03,38.1,38.02,38.07,23500.0,38.03,38.1,38.02,38.07,23500.0
2013-01-16 09:55:00,38.06,38.11,38.01,38.09,80200.0,38.06,38.11,38.01,38.09,80200.0
2013-01-16 10:00:00,38.1,38.1,38.03,38.04,45600.0,38.1,38.1,38.03,38.04,45600.0
2013-01-16 10:05:00,38.03,38.03,37.97,38.03,32000.0,38.03,38.03,37.97,38.03,32000.0
2013-01-16 10:10:00,38.03,38.05,38.0,38.03,18100.0,38.03,38.05,38.0,38.03,18100.0
2013-01-16 10:15:00,38.03,38.04,37.97,37.98,91300.0,38.03,38.04,37.97,37.98,91300.0
2013-01-16 10:20:00,37.99,38.02,37.96,38.0,83600.0,37.99,38.02,37.96,38.0,83600.0
2013-01-16 10:25:00,38.01,38.04,38.01,38.02,32300.0,38.01,38.04,38.01,38.02,32300.0
2013-01-16 10:30:00,38.03,38.05,38.0,38.0,33600.0,38.03,38.05,38.0,38.0,33600.0
2013-01-16 10:35:00,38.0,38.02,37.99,38.0,28600.0,38.0,38.02,37.99,38.0,28600.0
2013-01-16 10:40:00,38.0,38.02,38.0,38.02,9800.0,38.0,38.02,38.0,38.02,9800.0
2013-01-16 10:45:00,38.02,38.02,37.97,37.98,23800.0,38.02,38.02,37.97,37.98,23800.0
2013-01-16 10:50:00,37.99,38.01,37.99,38.0,8800.0,37.99,38.01,37.99,38.0,8800.0
2013-01-16 10:55:00,38.0,38.0,37.95,37.95,12800.0,38.0,38.0,37.95,37.95,12800.0
2013-01-16 11:00:00,37.94,37.95,37.92,37.94,16400.0,37.94,37.95,37.92,37.94,16400.0
2013-01-16 11:05:00,37.94,37.98,37.94,37.96,21300.0,37.94,37.98,37.94,37.96,21300.0
2013-01-16 11:10:00,37.97,38.0,37.95,37.97,42200.0,37.97,38.0,37.95,37.97,42200.0
2013-01-16 11:15:00,37.98,37.99,37.95,37.97,15700.0,37.98,37.99,37.95,37.97,15700.0
2013-01-16 11:20:00,37.97,38.01,37.96,37.98,28300.0,37.97,38.01,37.96,37.98,28300.0
2013-01-16 11:25:00,37.97,37.99,37.96,37.96,15600.0,37.97,37.99,37.96,37.96,15600.0
2013-01-16 11:30:00,37.97,37.97,37.95,37.96,19100.0,37.97,37.97,37.95,37.96,19100.0
2013-01-16 11:35:00,37.96,37.96,37.95,37.95,3600.0,37.96,37.96,37.95,37.95,3600.0
2013-01-16 11:40:00,37.95,37.96,37.92,37.92,20500.0,37.95,37.96,37.92,37.92,20500.0
2013-01-16 11:45:00,37.92,37.92,37.9,37.9,22300.0,37.92,37.92,37.9,37.9,22300.0
2013-01-16 11:50:00,37.91,37.94,37.9,37.91,19900.0,37.91,37.94,37.9,37.91,19900.0
2013-01-16 11:55:00,37.91,37.92,37.87,37.88,26300.0,37.91,37.92,37.87,37.88,26300.0
2013-01-16 12:00:00,37.89,37.91,37.87,37.89,17500.0,37.89,37.91,37.87,37.89,17500.0
2013-01-16 12:05:00,37.89,37.9,37.83,37.85,20300.0,37.89,37.9,37.83,37.85,20300.0
2013-01-16 12:10:00,37.85,37.86,37.83,37.84,23600.0,37.85,37.86,37.83,37.84,23600.0
2013-01-16 12:15:00,37.83,37.85,37.83,37.85,17000.0,37.83,37.85,37.83,37.85,17000.0
2013-01-16 12:20:00,37.84,37.85,37.83,37.84,12800.0,37.84,37.85,37.83,37.84,12800.0
2013-01-16 12:25:00,37.84,37.86,37.84,37.86,12600.0,37.84,37.86,37.84,37.86,12600.0
2013-01-16 12:30:00,37.86,37.86,37.83,37.84,11700.0,37.86,37.86,37.83,37.84,11700.0
2013-01-16 12:35:00,37.84,37.85,37.83,37.85,6300.0,37.84,37.85,37.83,37.85,6300.0
2013-01-16 12:40:00,37.85,37.85,37.81,37.81,16500.0,37.85,37.85,37.81,37.81,16500.0
2013-01-16 12:45:00,37.82,37.83,37.81,37.83,28500.0,37.82,37.83,37.81,37.83,28500.0
2013-01-16 12:50:00,37.83,37.83,37.82,37.82,24900.0,37.83,37.83,37.82,37.82,24900.0
2013-01-16 12:55:00,37.82,37.84,37.82,37.83,29500.0,37.82,37.84,37.82,37.83,29500.0
2013-01-16 13:00:00,37.83,37.86,37.82,37.84,36100.0,37.83,37.86,37.82,37.84,36100.0
2013-01-16 13:05:00,37.84,37.87,37.83,37.83,19200.0,37.84,37.87,37.83,37.83,19200.0
2013-01-16 13:10:00,37.84,37.84,37.82,37.83,17100.0,37.84,37.84,37.82,37.83,17100.0
2013-01-16 13:15:00,37.83,37.85,37.83,37.83,11900.0,37.83,37.85,37.83,37.83,11900.0
2013-01-16 13:20:00,37.84,37.86,37.84,37.85,15100.0,37.84,37.86,37.84,37.85,15100.0
2013-01-16 13:25:00,37.86,37.86,37.82,37.83,14900.0,37.86,37.86,37.82,37.83,14900.0
2013-01-16 13:30:00,37.83,37.87,37.82,37.87,23900.0,37.83,37.87,37.82,37.87,23900.0
2013-01-16 13:35:00,37.87,37.87,37.81,37.85,102900.0,37.87,37.87,37.81,37.85,102900.0
2013-01-16 13:40:00,37.85,37.89,37.85,37.87,11000.0,37.85,37.89,37.85,37.87,11000.0
2013-01-16 13:45:00,37.87,37.93,37.87,37.93,10400.0,37.87,37.93,37.87,37.93,10400.0
2013-01-16 13:50:00,37.92,37.93,37.88,37.91,26900.0,37.92,37.93,37.88,37.91,26900.0
2013-01-16 13:55:00,37.91,37.91,37.88,37.89,7900.0,37.91,37.91,37.88,37.89,7900.0
2013-01-16 14:00:00,37.89,37.95,37.89,37.95,13200.0,37.89,37.95,37.89,37.95,13200.0
2013-01-16 14:05:00,37.95,37.95,37.89,37.89,12100.0,37.95,37.95,37.89,37.89,12100.0
2013-01-16 14:10:00,37.89,37.93,37.89,37.93,6700.0,37.89,37.93,37.89,37.93,6700.0
2013-01-16 14:15:00,37.93,37.95,37.92,37.94,15700.0,37.93,37.95,37.92,37.94,15700.0
2013-01-16 14:20:00,37.93,37.96,37.92,37.96,14600.0,37.93,37.96,37.92,37.96,14600.0
2013-01-16 14:25:00,37.96,37.96,37.92,37.95,17500.0,37.96,37.96,37.92,37.95,17500.0
2013-01-16 14:30:00,37.95,37.98,37.94,37.98,31500.0,37.95,37.98,37.94,37.98,31500.0
2013-01-16 14:35:00,37.97,37.97,37.94,37.94,7600.0,37.97,37.97,37.94,37.94,7600.0
2013-01-16 14:40:00,37.95,37.96,37.93,37.95,10100.0,37.95,37.96,37.93,37.95,10100.0
2013-01-16 14:45:00,37.94,37.94,37.88,37.91,27300.0,37.94,37.94,37.88,37.91,27300.0
2013-01-16 14:50:00,37.91,37.97,37.91,37.96,11400.0,37.91,37.97,37.91,37.96,11400.0
2013-01-16 14:55:00,37.96,37.97,37.93,37.94,14400.0,37.96,37.97,37.93,37.94,14400.0
2013-01-16 15:00:00,37.94,37.95,37.9,37.92,16800.0,37.94,37.95,37.9,37.92,16800.0
2013-01-16 15:05:00,37.91,37.92,37.9,37.91,6400.0,37.91,37.92,37.9,37.91,6400.0
2013-01-16 15:10:00,37.9,37.91,37.89,37.9,16700.0,37.9,37.91,37.89,37.9,16700.0
2013-01-16 15:15:00,37.9,37.92,37.9,37.9,33300.0,37.9,37.92,37.9,37.9,33300.0
2013-01-16 15:20:00,37.9,37.9,37.85,37.86,25200.0,37.9,37.9,37.85,37.86,25200.0
2013-01-16 15:25:00,37.87,37.89,37.87,37.87,14800.0,37.87,37.89,37.87,37.87,14800.0
2013-01-16 15:30:00,37.86,37.9,37.85,37.89,36100.0,37.86,37.9,37.85,37.89,36100.0
2013-01-16 15:35:00,37.89,37.92,37.88,37.92,28000.0,37.89,37.92,37.88,37.92,28000.0
2013-01-16 15:40:00,37.93,37.94,37.91,37.94,25800.0,37.93,37.94,37.91,37.94,25800.0
2013-01-16 15:45:00,37.92,37.94,37.89,37.92,53100.0,37.92,37.94,37.89,37.92,53100.0
2013-01-16 15:50:00,37.92,37.93,37.88,37.89,53900.0,37.92,37.93,37.88,37.89,53900.0
2013-01-16 15:55:00,37.88,37.9,37.85,37.87,339500.0,37.88,37.9,37.85,37.87,339500.0
2013-01-17 09:30:00,37.76,38.09,37.76,38.09,78700.0,37.76,38.09,37.76,38.09,78700.0
2013-01-17 09:35:00,38.08,38.09,37.96,38.04,37600.0,38.08,38.09,37.96,38.04,37600.0
2013-01-17 09:40:00,38.02,38.04,38.0,38.03,35600.0,38.02,38.04,38.0,38.03,35600.0
2013-01-17 09:45:00,38.03,38.05,38.02,38.03,20500.0,38.03,38.05,38.02,38.03,20500.0
2013-01-17 09:50:00,38.03,38.04,38.02,38.04,20800.0,38.03,38.04,38.02,38.04,20800.0
2013-01-17 09:55:00,38.03,38.04,38.01,38.02,27000.0,38.03,38.04,38.01,38.02,27000.0
2013-01-17 10:00:00,38.01,38.02,37.92,37.95,57000.0,38.01,38.02,37.92,37.95,57000.0
2013-01-17 10:05:00,37.95,37.98,37.91,37.95,15500.0,37.95,37.98,37.91,37.95,15500.0
2013-01-17 10:10:00,37.95,37.98,37.89,37.94,42400.0,37.95,37.98,37.89,37.94,42400.0
2013-01-17 10:15:00,37.93,38.02,37.93,37.97,15400.0,37.93,38.02,37.93,37.97,15400.0
2013-01-17 10:20:00,37.97,38.03,37.96,37.98,24500.0,37.97,38.03,37.96,37.98,24500.0
2013-01-17 10:25:00,37.98,38.01,37.98,38.0,25100.0,37.98,38.01,37.98,38.0,25100.0
2013-01-17 10:30:00,38.0,38.0,37.97,37.99,19600.0,38.0,38.0,37.97,37.99,19600.0
2013-01-17 10:35:00,37.99,38.01,37.96,37.96,17500.0,37.99,38.01,37.96,37.96,17500.0
2013-01-17 10:40:00,37.96,37.97,37.91,37.93,16600.0,37.96,37.97,37.91,37.93,16600.0
2013-01-17 10:45:00,37.93,37.93,37.9,37.93,11200.0,37.93,37.93,37.9,37.93,11200.0
2013-01-17 10:50:00,37.93,37.94,37.87,37.88,23500.0,37.93,37.94,37.87,37.88,23500.0
2013-01-17 10:55:00,37.88,37.88,37.84,37.84,29100.0,37.88,37.88,37.84,37.84,29100.0
2013-01-17 11:00:00,37.84,37.87,37.83,37.86,46900.0,37.84,37.87,37.83,37.86,46900.0
2013-01-17 11:05:00,37.86,37.87,37.83,37.83,34400.0,37.86,37.87,37.83,37.83,34400.0
2013-01-17 11:10:00,37.83,37.85,37.81,37.84,19900.0,37.83,37.85,37.81,37.84,19900.0
2013-01-17 11:15:00,37.85,37.85,37.84,37.84,10200.0,37.85,37.85,37.84,37.84,10200.0
2013-01-17 11:20:00,37.85,37.85,37.84,37.85,17900.0,37.85,37.85,37.84,37.85,17900.0
2013-01-17 11:25:00,37.85,37.87,37.84,37.86,12800.0,37.85,37.87,37.84,37.86,12800.0
2013-01-17 11:30:00,37.87,37.96,37.87,37.95,56400.0,37.87,37.96,37.87,37.95,56400.0
2013-01-17 11:35:00,37.95,37.97,37.94,37.94,9500.0,37.95,37.97,37.94,37.94,9500.0
2013-01-17 11:40:00,37.94,37.95,37.92,37.94,18600.0,37.94,37.95,37.92,37.94,18600.0
2013-01-17 11:45:00,37.94,37.95,37.92,37.93,18300.0,37.94,37.95,37.92,37.93,18300.0
2013-01-17 11:50:00,37.94,37.95,37.9,37.9,31400.0,37.94,37.95,37.9,37.9,31400.0
2013-01-17 11:55:00,37.91,37.91,37.86,37.86,14000.0,37.91,37.91,37.86,37.86,14000.0
2013-01-17 12:00:00,37.86,37.92,37.86,37.92,39600.0,37.86,37.92,37.86,37.92,39600.0
2013-01-17 12:05:00,37.92,37.94,37.91,37.92,21600.0,37.92,37.94,37.91,37.92,21600.0
2013-01-17 12:10:00,37.92,37.93,37.87,37.89,32600.0,37.92,37.93,37.87,37.89,32600.0
2013-01-17 12:15:00,37.9,37.9,37.87,37.89,23600.0,37.9,37.9,37.87,37.89,23600.0
2013-01-17 12:20:00,37.89,37.93,37.88,37.93,25600.0,37.89,37.93,37.88,37.93,25600.0
2013-01-17 12:25:00,37.93,37.96,37.9,37.93,29700.0,37.93,37.96,37.9,37.93,29700.0
2013-01-17 12:30:00,37.92,37.94,37.88,37.9,51200.0,37.92,37.94,37.88,37.9,51200.0
2013-01-17 12:35:00,37.91,37.94,37.91,37.94,28900.0,37.91,37.94,37.91,37.94,28900.0
2013-01-17 12:40:00,37.94,37.94,37.89,37.9,54900.0,37.94,37.94,37.89,37.9,54900.0
2013-01-17 12:45:00,37.9,37.91,37.9,37.91,5700.0,37.9,37.91,37.9,37.91,5700.0
2013-01-17 12:50:00,37.91,37.91,37.88,37.89,35700.0,37.91,37.91,37.88,37.89,35700.0
2013-01-17 12:55:00,37.88,37.9,37.87,37.88,17800.0,37.88,37.9,37.87,37.88,17800.0
2013-01-17 13:00:00,37.89,37.89,37.86,37.87,45300.0,37.89,37.89,37.86,37.87,45300.0
2013-01-17 13:05:00,37.88,37.88,37.84,37.85,11100.0,37.88,37.88,37.84,37.85,11100.0
2013-01-17 13:10:00,37.85,37.86,37.81,37.85,39000.0,37.85,37.86,37.81,37.85,39000.0
2013-01-17 13:15:00,37.86,37.86,37.78,37.79,81400.0,37.86,37.86,37.78,37.79,81400.0
2013-01-17 13:20:00,37.79,37.79,37.75,37.75,54900.0,37.79,37.79,37.75,37.75,54900.0
2013-01-17 13:25:00,37.75,37.8,37.75,37.8,26300.0,37.75,37.8,37.75,37.8,26300.0
2013-01-17 13:30:00,37.81,37.86,37.81,37.84,49700.0,37.81,37.86,37.81,37.84,49700.0
2013-01-17 13:35:00,37.84,37.88,37.84,37.86,35200.0,37.84,37.88,37.84,37.86,35200.0
2013-01-17 13:40:00,37.87,37.88,37.87,37.88,4900.0,37.87,37.88,37.87,37.88,4900.0
2013-01-17 13:45:00,37.87,37.88,37.86,37.88,25400.0,37.87,37.88,37.86,37.88,25400.0
2013-01-17 13:50:00,37.87,37.9,37.87,37.89,34700.0,37.87,37.9,37.87,37.89,34700.0
2013-01-17 13:55:00,37.88,37.93,37.88,37.91,34200.0,37.88,37.93,37.88,37.91,34200.0
2013-01-17 14:00:00,37.9,37.94,37.9,37.93,27900.0,37.9,37.94,37.9,37.93,27900.0
2013-01-17 14:05:00,37.93,37.95,37.92,37.92,22000.0,37.93,37.95,37.92,37.92,22000.0
2013-01-17 14:10:00,37.93,37.95,37.92,37.94,20900.0,37.93,37.95,37.92,37.94,20900.0
2013-01-17 14:15:00,37.94,37.96,37.93,37.95,18200.0,37.94,37.96,37.93,37.95,18200.0
2013-01-17 14:20:00,37.95,37.97,37.95,37.96,17100.0,37.95,37.97,37.95,37.96,17100.0
2013-01-17 14:25:00,37.95,37.95,37.9,37.9,52800.0,37.95,37.95,37.9,37.9,52800.0
2013-01-17 14:30:00,37.91,37.92,37.88,37.88,53600.0,37.91,37.92,37.88,37.88,53600.0
2013-01-17 14:35:00,37.89,37.89,37.86,37.87,19200.0,37.89,37.89,37.86,37.87,19200.0
2013-01-17 14:40:00,37.87,37.9,37.86,37.89,22500.0,37.87,37.9,37.86,37.89,22500.0
2013-01-17 14:45:00,37.88,37.88,37.86,37.87,21700.0,37.88,37.88,37.86,37.87,21700.0
2013-01-17 14:50:00,37.87,37.88,37.84,37.84,36900.0,37.87,37.88,37.84,37.84,36900.0
2013-01-17 14:55:00,37.84,37.86,37.84,37.85,19400.0,37.84,37.86,37.84,37.85,19400.0
2013-01-17 15:00:00,37.85,37.86,37.8,37.8,40400.0,37.85,37.86,37.8,37.8,40400.0
2013-01-17 15:05:00,37.8,37.82,37.8,37.82,32800.0,37.8,37.82,37.8,37.82,32800.0
2013-01-17 15:10:00,37.82,37.84,37.8,37.81,69500.0,37.82,37.84,37.8,37.81,69500.0
2013-01-17 15:15:00,37.81,37.86,37.81,37.84,46500.0,37.81,37.86,37.81,37.84,46500.0
2013-01-17 15:20:00,37.84,37.84,37.78,37.8,50900.0,37.84,37.84,37.78,37.8,50900.0
2013-01-17 15:25:00,37.8,37.83,37.79,37.82,47700.0,37.8,37.83,37.79,37.82,47700.0
2013-01-17 15:30:00,37.81,37.88,37.81,37.87,108800.0,37.81,37.88,37.81,37.87,108800.0
2013-01-17 15:35:00,37.86,37.87,37.82,37.82,597000.0,37.86,37.87,37.82,37.82,597000.0
2013-01-17 15:40:00,37.83,37.86,37.8,37.85,107700.0,37.83,37.86,37.8,37.85,107700.0
2013-01-17 15:45:00,37.85,37.86,37.8,37.8,92700.0,37.85,37.86,37.8,37.8,92700.0
2013-01-17 15:50:00,37.8,37.81,37.75,37.79,117600.0,37.8,37.81,37.75,37.79,117600.0
2013-01-17 15:55:00,37.78,37.79,37.71,37.72,505900.0,37.78,37.79,37.71,37.72,505900.0
2013-01-18 09:30:00,37.81,37.89,37.81,37.82,618400.0,37.81,37.89,37.81,37.82,618400.0
2013-01-18 09:35:00,37.82,37.84,37.62,37.62,248200.0,37.82,37.84,37.62,37.62,248200.0
2013-01-18 09:40:00,37.64,37.7,37.63,37.63,69500.0,37.64,37.7,37.63,37.63,69500.0
2013-01-18 09:45:00,37.63,37.76,37.63,37.75,44500.0,37.63,37.76,37.63,37.75,44500.0
2013-01-18 09:50:00,37.76,37.76,37.73,37.74,65200.0,37.76,37.76,37.73,37.74,65200.0
2013-01-18 09:55:00,37.74,37.76,37.68,37.75,20100.0,37.74,37.76,37.68,37.75,20100.0
2013-01-18 10:00:00,37.75,37.76,37.7,37.72,66900.0,37.75,37.76,37.7,37.72,66900.0
2013-01-18 10:05:00,37.72,37.73,37.67,37.7,41400.0,37.72,37.73,37.67,37.7,41400.0
2013-01-18 10:10:00,37.71,37.71,37.68,37.7,35100.0,37.71,37.71,37.68,37.7,35100.0
2013-01-18 10:15:00,37.7,37.72,37.68,37.68,60100.0,37.7,37.72,37.68,37.68,60100.0
2013-01-18 10:20:00,37.68,37.68,37.62,37.63,44000.0,37.68,37.68,37.62,37.63,44000.0
2013-01-18 10:25:00,37.63,37.67,37.6,37.63,100700.0,37.63,37.67,37.6,37.63,100700.0
2013-01-18 10:30:00,37.62,37.65,37.59,37.6,94300.0,37.62,37.65,37.59,37.6,94300.0
2013-01-18 10:35:00,37.6,37.64,37.58,37.61,45000.0,37.6,37.64,37.58,37.61,45000.0
2013-01-18 10:40:00,37.62,37.62,37.59,37.62,22200.0,37.62,37.62,37.59,37.62,22200.0
2013-01-18 10:45:00,37.61,37.66,37.61,37.63,57000.0,37.61,37.66,37.61,37.63,57000.0
2013-01-18 10:50:00,37.63,37.64,37.59,37.6,31400.0,37.63,37.64,37.59,37.6,31400.0
2013-01-18 10:55:00,37.6,37.61,37.57,37.58,20600.0,37.6,37.61,37.57,37.58,20600.0
2013-01-18 11:00:00,37.6,37.6,37.56,37.58,48800.0,37.6,37.6,37.56,37.58,48800.0
2013-01-18 11:05:00,37.57,37.58,37.54,37.55,22900.0,37.57,37.58,37.54,37.55,22900.0
2013-01-18 11:10:00,37.55,37.57,37.51,37.53,21200.0,37.55,37.57,37.51,37.53,21200.0
2013-01-18 11:15:00,37.53,37.6,37.53,37.55,47700.0,37.53,37.6,37.53,37.55,47700.0
2013-01-18 11:20:00,37.57,37.59,37.56,37.58,24100.0,37.57,37.59,37.56,37.58,24100.0
2013-01-18 11:25:00,37.58,37.6,37.56,37.59,31500.0,37.58,37.6,37.56,37.59,31500.0
2013-01-18 11:30:00,37.59,37.6,37.57,37.59,36000.0,37.59,37.6,37.57,37.59,36000.0
2013-01-18 11:35:00,37.58,37.59,37.55,37.56,25800.0,37.58,37.59,37.55,37.56,25800.0
2013-01-18 11:40:00,37.56,37.57,37.55,37.56,23200.0,37.56,37.57,37.55,37.56,23200.0
2013-01-18 11:45:00,37.56,37.56,37.51,37.52,30100.0,37.56,37.56,37.51,37.52,30100.0
2013-01-18 11:50:00,37.52,37.52,37.48,37.5,25700.0,37.52,37.52,37.48,37.5,25700.0
2013-01-18 11:55:00,37.49,37.5,37.48,37.49,20200.0,37.49,37.5,37.48,37.49,20200.0
2013-01-18 12:00:00,37.48,37.52,37.48,37.52,32100.0,37.48,37.52,37.48,37.52,32100.0
2013-01-18 12:05:00,37.51,37.52,37.5,37.51,18900.0,37.51,37.52,37.5,37.51,18900.0
2013-01-18 12:10:00,37.5,37.51,37.5,37.5,8400.0,37.5,37.51,37.5,37.5,8400.0
2013-01-18 12:15:00,37.5,37.52,37.49,37.5,27900.0,37.5,37.52,37.49,37.5,27900.0
2013-01-18 12:20:00,37.49,37.5,37.4,37.4,66900.0,37.49,37.5,37.4,37.4,66900.0
2013-01-18 12:25:00,37.41,37.42,37.38,37.38,44400.0,37.41,37.42,37.38,37.38,44400.0
2013-01-18 12:30:00,37.39,37.4,37.38,37.39,53700.0,37.39,37.4,37.38,37.39,53700.0
2013-01-18 12:35:00,37.39,37.4,37.38,37.39,45400.0,37.39,37.4,37.38,37.39,45400.0
2013-01-18 12:40:00,37.4,37.4,37.36,37.36,27700.0,37.4,37.4,37.36,37.36,27700.0
2013-01-18 12:45:00,37.36,37.39,37.36,37.39,40000.0,37.36,37.39,37.36,37.39,40000.0
2013-01-18 12:50:00,37.39,37.45,37.38,37.43,61000.0,37.39,37.45,37.38,37.43,61000.0
2013-01-18 12:55:00,37.43,37.43,37.41,37.41,25300.0,37.43,37.43,37.41,37.41,25300.0
2013-01-18 13:00:00,37.41,37.52,37.41,37.52,34900.0,37.41,37.52,37.41,37.52,34900.0
2013-01-18 13:05:00,37.51,37.52,37.48,37.5,31700.0,37.51,37.52,37.48,37.5,31700.0
2013-01-18 13:10:00,37.5,37.52,37.49,37.5,40900.0,37.5,37.52,37.49,37.5,40900.0
2013-01-18 13:15:00,37.5,37.55,37.5,37.51,33700.0,37.5,37.55,37.5,37.51,33700.0
2013-01-18 13:20:00,37.52,37.57,37.51,37.57,21100.0,37.52,37.57,37.51,37.57,21100.0
2013-01-18 13:25:00,37.57,37.6,37.57,37.58,14100.0,37.57,37.6,37.57,37.58,14100.0
2013-01-18 13:30:00,37.59,37.59,37.56,37.56,11600.0,37.59,37.59,37.56,37.56,11600.0
2013-01-18 13:35:00,37.57,37.57,37.54,37.56,18500.0,37.57,37.57,37.54,37.56,18500.0
2013-01-18 13:40:00,37.55,37.56,37.54,37.54,16600.0,37.55,37.56,37.54,37.54,16600.0
2013-01-18 13:45:00,37.55,37.56,37.54,37.56,9700.0,37.55,37.56,37.54,37.56,9700.0
2013-01-18 13:50:00,37.55,37.58,37.54,37.55,34800.0,37.55,37.58,37.54,37.55,34800.0
2013-01-18 13:55:00,37.55,37.59,37.54,37.58,28700.0,37.55,37.59,37.54,37.58,28700.0
2013-01-18 14:00:00,37.59,37.63,37.59,37.63,16300.0,37.59,37.63,37.59,37.63,16300.0
2013-01-18 14:05:00,37.63,37.65,37.61,37.62,24100.0,37.63,37.65,37.61,37.62,24100.0
2013-01-18 14:10:00,37.62,37.67,37.62,37.66,22000.0,37.62,37.67,37.62,37.66,22000.0
2013-01-18 14:15:00,37.66,37.7,37.66,37.7,27000.0,37.66,37.7,37.66,37.7,27000.0
2013-01-18 14:20:00,37.7,37.74,37.69,37.74,13100.0,37.7,37.74,37.69,37.74,13100.0
2013-01-18 14:25:00,37.74,37.74,37.69,37.71,27700.0,37.74,37.74,37.69,37.71,27700.0
2013-01-18 14:30:00,37.7,37.72,37.7,37.72,17400.0,37.7,37.72,37.7,37.72,17400.0
2013-01-18 14:35:00,37.72,37.8,37.72,37.79,24700.0,37.72,37.8,37.72,37.79,24700.0
2013-01-18 14:40:00,37.8,37.8,37.75,37.75,30100.0,37.8,37.8,37.75,37.75,30100.0
2013-01-18 14:45:00,37.75,37.76,37.74,37.75,18200.0,37.75,37.76,37.74,37.75,18200.0
2013-01-18 14:50:00,37.74,37.8,37.74,37.8,53200.0,37.74,37.8,37.74,37.8,53200.0
2013-01-18 14:55:00,37.76,37.76,37.68,37.68,52600.0,37.76,37.76,37.68,37.68,52600.0
2013-01-18 15:00:00,37.69,37.7,37.66,37.67,71200.0,37.69,37.7,37.66,37.67,71200.0
2013-01-18 15:05:00,37.67,37.72,37.67,37.72,26000.0,37.67,37.72,37.67,37.72,26000.0
2013-01-18 15:10:00,37.72,37.75,37.71,37.72,48600.0,37.72,37.75,37.71,37.72,48600.0
2013-01-18 15:15:00,37.72,37.76,37.7,37.76,34700.0,37.72,37.76,37.7,37.76,34700.0
2013-01-18 15:20:00,37.76,37.8,37.75,37.8,28700.0,37.76,37.8,37.75,37.8,28700.0
2013-01-18 15:25:00,37.8,37.84,37.8,37.83,58400.0,37.8,37.84,37.8,37.83,58400.0
2013-01-18 15:30:00,37.83,37.83,37.81,37.83,69400.0,37.83,37.83,37.81,37.83,69400.0
2013-01-18 15:35:00,37.84,37.86,37.8,37.82,89100.0,37.84,37.86,37.8,37.82,89100.0
2013-01-18 15:40:00,37.83,37.88,37.8,37.88,389100.0,37.83,37.88,37.8,37.88,389100.0
2013-01-18 15:45:00,37.88,37.91,37.86,37.91,97800.0,37.88,37.91,37.86,37.91,97800.0
2013-01-18 15:50:00,37.91,37.94,37.9,37.93,253000.0,37.91,37.94,37.9,37.93,253000.0
2013-01-18 15:55:00,37.93,37.99,37.92,37.97,401900.0,37.93,37.99,37.92,37.97,401900.0
2013-01-22 09:30:00,37.87,37.97,37.58,37.63,131300.0,37.87,37.97,37.58,37.63,131300.0
2013-01-22 09:35:00,37.63,37.78,37.62,37.7,29100.0,37.63,37.78,37.62,37.7,29100.0
2013-01-22 09:40:00,37.69,37.92,37.69,37.91,71500.0,37.69,37.92,37.69,37.91,71500.0
2013-01-22 09:45:00,37.92,37.92,37.85,37.86,34400.0,37.92,37.92,37.85,37.86,34400.0
2013-01-22 09:50:00,37.86,37.88,37.82,37.84,38000.0,37.86,37.88,37.82,37.84,38000.0
2013-01-22 09:55:00,37.83,37.94,37.83,37.94,45600.0,37.83,37.94,37.83,37.94,45600.0
2013-01-22 10:00:00,37.93,37.94,37.87,37.92,117600.0,37.93,37.94,37.87,37.92,117600.0
2013-01-22 10:05:00,37.93,38.01,37.93,37.98,56800.0,37.93,38.01,37.93,37.98,56800.0
2013-01-22 10:10:00,37.98,38.02,37.96,37.99,46800.0,37.98,38.02,37.96,37.99,46800.0
2013-01-22 10:15:00,37.99,38.0,37.89,37.9,47200.0,37.99,38.0,37.89,37.9,47200.0
2013-01-22 10:20:00,37.9,37.93,37.9,37.9,27000.0,37.9,37.93,37.9,37.9,27000.0
2013-01-22 10:25:00,37.89,37.91,37.87,37.88,31900.0,37.89,37.91,37.87,37.88,31900.0
2013-01-22 10:30:00,37.88,37.88,37.78,37.8,37400.0,37.88,37.88,37.78,37.8,37400.0
2013-01-22 10:35:00,37.8,37.81,37.75,37.8,15400.0,37.8,37.81,37.75,37.8,15400.0
2013-01-22 10:40:00,37.8,37.82,37.76,37.77,33500.0,37.8,37.82,37.76,37.77,33500.0
2013-01-22 10:45:00,37.76,37.77,37.76,37.77,7300.0,37.76,37.77,37.76,37.77,7300.0
2013-01-22 10:50:00,37.77,37.77,37.69,37.7,19200.0,37.77,37.77,37.69,37.7,19200.0
2013-01-22 10:55:00,37.7,37.79,37.7,37.78,26400.0,37.7,37.79,37.7,37.78,26400.0
2013-01-22 11:00:00,37.77,37.78,37.68,37.68,17900.0,37.77,37.78,37.68,37.68,17900.0
2013-01-22 11:05:00,37.67,37.69,37.65,37.68,32900.0,37.67,37.69,37.65,37.68,32900.0
2013-01-22 11:10:00,37.68,37.72,37.67,37.72,25100.0,37.68,37.72,37.67,37.72,25100.0
2013-01-22 11:15:00,37.72,37.76,37.7,37.71,74300.0,37.72,37.76,37.7,37.71,74300.0
2013-01-22 11:20:00,37.71,37.76,37.7,37.75,18700.0,37.71,37.76,37.7,37.75,18700.0
2013-01-22 11:25:00,37.74,37.76,37.72,37.73,38500.0,37.74,37.76,37.72,37.73,38500.0
2013-01-22 11:30:00,37.73,37.73,37.69,37.7,19500.0,37.73,37.73,37.69,37.7,19500.0
2013-01-22 11:35:00,37.7,37.7,37.64,37.65,64600.0,37.7,37.7,37.64,37.65,64600.0
2013-01-22 11:40:00,37.65,37.68,37.64,37.68,10100.0,37.65,37.68,37.64,37.68,10100.0
2013-01-22 11:45:00,37.68,37.68,37.59,37.59,18200.0,37.68,37.68,37.59,37.59,18200.0
2013-01-22 11:50:00,37.6,37.62,37.57,37.62,20400.0,37.6,37.62,37.57,37.62,20400.0
2013-01-22 11:55:00,37.62,37.65,37.6,37.61,17000.0,37.62,37.65,37.6,37.61,17000.0
2013-01-22 12:00:00,37.61,37.66,37.61,37.64,20000.0,37.61,37.66,37.61,37.64,20000.0
2013-01-22 12:05:00,37.64,37.67,37.63,37.66,17500.0,37.64,37.67,37.63,37.66,17500.0
2013-01-22 12:10:00,37.66,37.68,37.63,37.67,11200.0,37.66,37.68,37.63,37.67,11200.0
2013-01-22 12:15:00,37.67,37.74,37.66,37.73,29600.0,37.67,37.74,37.66,37.73,29600.0
2013-01-22 12:20:00,37.73,37.77,37.73,37.76,15500.0,37.73,37.77,37.73,37.76,15500.0
2013-01-22 12:25:00,37.76,37.78,37.75,37.76,16800.0,37.76,37.78,37.75,37.76,16800.0
2013-01-22 12:30:00,37.76,37.79,37.75,37.78,19000.0,37.76,37.79,37.75,37.78,19000.0
2013-01-22 12:35:00,37.78,37.83,37.78,37.83,18100.0,37.78,37.83,37.78,37.83,18100.0
2013-01-22 12:40:00,37.83,37.87,37.82,37.86,29900.0,37.83,37.87,37.82,37.86,29900.0
2013-01-22 12:45:00,37.85,37.85,37.78,37.8,17800.0,37.85,37.85,37.78,37.8,17800.0
2013-01-22 12:50:00,37.8,37.82,37.8,37.81,9100.0,37.8,37.82,37.8,37.81,9100.0
2013-01-22 12:55:00,37.8,37.82,37.8,37.81,9000.0,37.8,37.82,37.8,37.81,9000.0
2013-01-22 13:00:00,37.8,37.84,37.8,37.83,15600.0,37.8,37.84,37.8,37.83,15600.0
2013-01-22 13:05:00,37.84,37.84,37.79,37.79,8700.0,37.84,37.84,37.79,37.79,8700.0
2013-01-22 13:10:00,37.8,37.82,37.78,37.79,13200.0,37.8,37.82,37.78,37.79,13200.0
2013-01-22 13:15:00,37.78,37.85,37.78,37.85,23700.0,37.78,37.85,37.78,37.85,23700.0
2013-01-22 13:20:00,37.85,37.89,37.85,37.89,20400.0,37.85,37.89,37.85,37.89,20400.0
2013-01-22 13:25:00,37.89,37.89,37.83,37.86,55600.0,37.89,37.89,37.83,37.86,55600.0
2013-01-22 13:30:00,37.86,37.87,37.82,37.83,16900.0,37.86,37.87,37.82,37.83,16900.0
2013-01-22 13:35:00,37.84,37.86,37.84,37.85,12600.0,37.84,37.86,37.84,37.85,12600.0
2013-01-22 13:40:00,37.85,37.87,37.84,37.87,13700.0,37.85,37.87,37.84,37.87,13700.0
2013-01-22 13:45:00,37.86,37.87,37.85,37.85,9800.0,37.86,37.87,37.85,37.85,9800.0
2013-01-22 13:50:00,37.86,37.87,37.85,37.86,13000.0,37.86,37.87,37.85,37.86,13000.0
2013-01-22 13:55:00,37.86,37.87,37.84,37.85,26100.0,37.86,37.87,37.84,37.85,26100.0
2013-01-22 14:00:00,37.84,37.85,37.83,37.84,10100.0,37.84,37.85,37.83,37.84,10100.0
2013-01-22 14:05:00,37.84,37.89,37.83,37.88,16900.0,37.84,37.89,37.83,37.88,16900.0
2013-01-22 14:10:00,37.89,37.92,37.88,37.92,23000.0,37.89,37.92,37.88,37.92,23000.0
2013-01-22 14:15:00,37.92,37.95,37.92,37.95,13200.0,37.92,37.95,37.92,37.95,13200.0
2013-01-22 14:20:00,37.95,37.95,37.94,37.94,14100.0,37.95,37.95,37.94,37.94,14100.0
2013-01-22 14:25:00,37.95,37.95,37.94,37.94,9900.0,37.95,37.95,37.94,37.94,9900.0
2013-01-22 14:30:00,37.95,37.97,37.94,37.97,30800.0,37.95,37.97,37.94,37.97,30800.0
2013-01-22 14:35:00,37.97,37.97,37.94,37.94,25900.0,37.97,37.97,37.94,37.94,25900.0
2013-01-22 14:40:00,37.94,37.95,37.94,37.95,5700.0,37.94,37.95,37.94,37.95,5700.0
2013-01-22 14:45:00,37.95,38.0,37.94,38.0,27300.0,37.95,38.0,37.94,38.0,27300.0
2013-01-22 14:50:00,38.0,38.01,37.98,38.0,48100.0,38.0,38.01,37.98,38.0,48100.0
2013-01-22 14:55:00,38.0,38.0,37.92,37.93,28600.0,38.0,38.0,37.92,37.93,28600.0
2013-01-22 15:00:00,37.94,37.97,37.93,37.96,48700.0,37.94,37.97,37.93,37.96,48700.0
2013-01-22 15:05:00,37.96,37.97,37.94,37.94,27100.0,37.96,37.97,37.94,37.94,27100.0
2013-01-22 15:10:00,37.94,37.95,37.88,37.89,25000.0,37.94,37.95,37.88,37.89,25000.0
2013-01-22 15:15:00,37.88,37.88,37.87,37.88,7600.0,37.88,37.88,37.87,37.88,7600.0
2013-01-22 15:20:00,37.87,37.9,37.87,37.88,27700.0,37.87,37.9,37.87,37.88,27700.0
2013-01-22 15:25:00,37.89,37.91,37.88,37.89,22300.0,37.89,37.91,37.88,37.89,22300.0
2013-01-22 15:30:00,37.89,37.91,37.89,37.9,18400.0,37.89,37.91,37.89,37.9,18400.0
2013-01-22 15:35:00,37.89,37.92,37.89,37.91,24800.0,37.89,37.92,37.89,37.91,24800.0
2013-01-22 15:40:00,37.9,37.92,37.89,37.92,42400.0,37.9,37.92,37.89,37.92,42400.0
2013-01-22 15:45:00,37.91,37.91,37.86,37.87,51900.0,37.91,37.91,37.86,37.87,51900.0
2013-01-22 15:50:00,37.87,37.93,37.87,37.93,50000.0,37.87,37.93,37.87,37.93,50000.0
2013-01-22 15:55:00,37.92,37.96,37.92,37.96,71300.0,37.92,37.96,37.92,37.96,71300.0
2013-01-23 09:30:00,37.94,38.0,37.91,37.95,74300.0,37.94,38.0,37.91,37.95,74300.0
2013-01-23 09:35:00,37.93,38.0,37.89,38.0,18600.0,37.93,38.0,37.89,38.0,18600.0
2013-01-23 09:40:00,37.99,38.0,37.94,37.99,22300.0,37.99,38.0,37.94,37.99,22300.0
2013-01-23 09:45:00,37.98,38.0,37.94,37.98,36500.0,37.98,38.0,37.94,37.98,36500.0
2013-01-23 09:50:00,37.98,38.01,37.97,37.98,33200.0,37.98,38.01,37.97,37.98,33200.0
2013-01-23 09:55:00,37.98,38.03,37.97,38.02,64800.0,37.98,38.03,37.97,38.02,64800.0
2013-01-23 10:00:00,38.02,38.23,38.02,38.23,88000.0,38.02,38.23,38.02,38.23,88000.0
2013-01-23 10:05:00,38.23,38.24,38.19,38.2,29900.0,38.23,38.24,38.19,38.2,29900.0
2013-01-23 10:10:00,38.19,38.21,38.16,38.18,22200.0,38.19,38.21,38.16,38.18,22200.0
2013-01-23 10:15:00,38.18,38.18,38.12,38.13,18500.0,38.18,38.18,38.12,38.13,18500.0
2013-01-23 10:20:00,38.12,38.13,38.08,38.09,15600.0,38.12,38.13,38.08,38.09,15600.0
2013-01-23 10:25:00,38.09,38.09,38.05,38.05,17900.0,38.09,38.09,38.05,38.05,17900.0
2013-01-23 10:30:00,38.06,38.07,38.01,38.01,19800.0,38.06,38.07,38.01,38.01,19800.0
2013-01-23 10:35:00,38.02,38.07,38.02,38.04,14800.0,38.02,38.07,38.02,38.04,14800.0
2013-01-23 10:40:00,38.04,38.06,38.03,38.05,19300.0,38.04,38.06,38.03,38.05,19300.0
2013-01-23 10:45:00,38.05,38.06,38.03,38.04,14100.0,38.05,38.06,38.03,38.04,14100.0
2013-01-23 10:50:00,38.04,38.09,38.03,38.08,11600.0,38.04,38.09,38.03,38.08,11600.0
2013-01-23 10:55:00,38.07,38.11,38.07,38.09,24900.0,38.07,38.11,38.07,38.09,24900.0
2013-01-23 11:00:00,38.09,38.11,38.06,38.09,19700.0,38.09,38.11,38.06,38.09,19700.0
2013-01-23 11:05:00,38.09,38.12,38.09,38.1,15400.0,38.09,38.12,38.09,38.1,15400.0
2013-01-23 11:10:00,38.11,38.12,38.1,38.11,7500.0,38.11,38.12,38.1,38.11,7500.0
2013-01-23 11:15:00,38.11,38.15,38.1,38.1,20600.0,38.11,38.15,38.1,38.1,20600.0
2013-01-23 11:20:00,38.1,38.1,38.05,38.06,24200.0,38.1,38.1,38.05,38.06,24200.0
2013-01-23 11:25:00,38.06,38.07,38.05,38.05,29200.0,38.06,38.07,38.05,38.05,29200.0
2013-01-23 11:30:00,38.06,38.08,38.05,38.08,8800.0,38.06,38.08,38.05,38.08,8800.0
2013-01-23 11:35:00,38.08,38.08,38.06,38.08,8400.0,38.08,38.08,38.06,38.08,8400.0
2013-01-23 11:40:00,38.08,38.08,38.05,38.05,10800.0,38.08,38.08,38.05,38.05,10800.0
2013-01-23 11:45:00,38.05,38.06,38.04,38.05,9600.0,38.05,38.06,38.04,38.05,9600.0
2013-01-23 11:50:00,38.05,38.09,38.05,38.08,10600.0,38.05,38.09,38.05,38.08,10600.0
2013-01-23 11:55:00,38.08,38.1,38.08,38.08,13800.0,38.08,38.1,38.08,38.08,13800.0
2013-01-23 12:00:00,38.08,38.09,38.05,38.06,17900.0,38.08,38.09,38.05,38.06,17900.0
2013-01-23 12:05:00,38.07,38.08,38.06,38.07,19800.0,38.07,38.08,38.06,38.07,19800.0
2013-01-23 12:10:00,38.07,38.08,38.05,38.05,12300.0,38.07,38.08,38.05,38.05,12300.0
2013-01-23 12:15:00,38.05,38.08,38.04,38.04,7500.0,38.05,38.08,38.04,38.04,7500.0
2013-01-23 12:20:00,38.03,38.05,38.02,38.03,20400.0,38.03,38.05,38.02,38.03,20400.0
2013-01-23 12:25:00,38.04,38.04,38.01,38.02,11700.0,38.04,38.04,38.01,38.02,11700.0
2013-01-23 12:30:00,38.02,38.04,38.01,38.02,7400.0,38.02,38.04,38.01,38.02,7400.0
2013-01-23 12:35:00,38.03,38.04,38.01,38.01,8700.0,38.03,38.04,38.01,38.01,8700.0
2013-01-23 12:40:00,38.0,38.01,37.98,38.01,15800.0,38.0,38.01,37.98,38.01,15800.0
2013-01-23 12:45:00,38.0,38.01,37.99,38.0,8000.0,38.0,38.01,37.99,38.0,8000.0
2013-01-23 12:50:00,37.99,38.0,37.97,37.97,7700.0,37.99,38.0,37.97,37.97,7700.0
2013-01-23 12:55:00,37.98,38.01,37.97,38.01,4600.0,37.98,38.01,37.97,38.01,4600.0
2013-01-23 13:00:00,38.02,38.06,38.01,38.04,64600.0,38.02,38.06,38.01,38.04,64600.0
2013-01-23 13:05:00,38.05,38.09,38.04,38.09,86000.0,38.05,38.09,38.04,38.09,86000.0
2013-01-23 13:10:00,38.09,38.18,38.09,38.16,46600.0,38.09,38.18,38.09,38.16,46600.0
2013-01-23 13:15:00,38.16,38.16,38.14,38.14,26500.0,38.16,38.16,38.14,38.14,26500.0
2013-01-23 13:20:00,38.14,38.16,38.14,38.16,4600.0,38.14,38.16,38.14,38.16,4600.0
2013-01-23 13:25:00,38.17,38.17,38.14,38.15,21400.0,38.17,38.17,38.14,38.15,21400.0
2013-01-23 13:30:00,38.16,38.16,38.1,38.1,41200.0,38.16,38.16,38.1,38.1,41200.0
2013-01-23 13:35:00,38.1,38.1,38.04,38.04,49200.0,38.1,38.1,38.04,38.04,49200.0
2013-01-23 13:40:00,38.04,38.1,38.04,38.07,107700.0,38.04,38.1,38.04,38.07,107700.0
2013-01-23 13:45:00,38.07,38.07,38.06,38.07,9800.0,38.07,38.07,38.06,38.07,9800.0
2013-01-23 13:50:00,38.07,38.07,38.06,38.07,13500.0,38.07,38.07,38.06,38.07,13500.0
2013-01-23 13:55:00,38.07,38.11,38.05,38.11,68600.0,38.07,38.11,38.05,38.11,68600.0
2013-01-23 14:00:00,38.11,38.19,38.11,38.12,56200.0,38.11,38.19,38.11,38.12,56200.0
2013-01-23 14:05:00,38.11,38.14,38.1,38.12,45900.0,38.11,38.14,38.1,38.12,45900.0
2013-01-23 14:10:00,38.12,38.13,38.11,38.13,39300.0,38.12,38.13,38.11,38.13,39300.0
2013-01-23 14:15:00,38.13,38.13,38.09,38.11,52800.0,38.13,38.13,38.09,38.11,52800.0
2013-01-23 14:20:00,38.11,38.12,38.08,38.1,43200.0,38.11,38.12,38.08,38.1,43200.0
2013-01-23 14:25:00,38.11,38.13,38.09,38.09,61800.0,38.11,38.13,38.09,38.09,61800.0
2013-01-23 14:30:00,38.09,38.13,38.09,38.11,32700.0,38.09,38.13,38.09,38.11,32700.0
2013-01-23 14:35:00,38.1,38.12,38.07,38.11,88300.0,38.1,38.12,38.07,38.11,88300.0
2013-01-23 14:40:00,38.12,38.15,38.11,38.15,55700.0,38.12,38.15,38.11,38.15,55700.0
2013-01-23 14:45:00,38.15,38.16,38.14,38.16,45300.0,38.15,38.16,38.14,38.16,45300.0
2013-01-23 14:50:00,38.15,38.21,38.15,38.21,52400.0,38.15,38.21,38.15,38.21,52400.0
2013-01-23 14:55:00,38.21,38.22,38.2,38.22,18500.0,38.21,38.22,38.2,38.22,18500.0
2013-01-23 15:00:00,38.22,38.24,38.21,38.23,38700.0,38.22,38.24,38.21,38.23,38700.0
2013-01-23 15:05:00,38.23,38.27,38.22,38.24,46400.0,38.23,38.27,38.22,38.24,46400.0
2013-01-23 15:10:00,38.23,38.26,38.23,38.25,44400.0,38.23,38.26,38.23,38.25,44400.0
2013-01-23 15:15:00,38.24,38.27,38.23,38.24,35600.0,38.24,38.27,38.23,38.24,35600.0
2013-01-23 15:20:00,38.24,38.27,38.23,38.24,70700.0,38.24,38.27,38.23,38.24,70700.0
2013-01-23 15:25:00,38.23,38.27,38.23,38.27,44000.0,38.23,38.27,38.23,38.27,44000.0
2013-01-23 15:30:00,38.27,38.27,38.2,38.21,59400.0,38.27,38.27,38.2,38.21,59400.0
2013-01-23 15:35:00,38.21,38.28,38.21,38.25,99500.0,38.21,38.28,38.21,38.25,99500.0
2013-01-23 15:40:00,38.24,38.27,38.22,38.25,94400.0,38.24,38.27,38.22,38.25,94400.0
2013-01-23 15:45:00,38.24,38.27,38.22,38.25,108100.0,38.24,38.27,38.22,38.25,108100.0
2013-01-23 15:50:00,38.25,38.26,38.21,38.26,116900.0,38.25,38.26,38.21,38.26,116900.0
2013-01-23 15:55:00,38.24,38.26,38.19,38.26,228600.0,38.24,38.26,38.19,38.26,228600.0
2013-01-24 09:30:00,38.15,38.23,38.03,38.17,219200.0,38.15,38.23,38.03,38.17,219200.0
2013-01-24 09:35:00,38.17,38.37,38.17,38.36,152600.0,38.17,38.37,38.17,38.36,152600.0
2013-01-24 09:40:00,38.37,38.53,38.37,38.49,106200.0,38.37,38.53,38.37,38.49,106200.0
2013-01-24 09:45:00,38.51,38.52,38.43,38.43,69400.0,38.51,38.52,38.43,38.43,69400.0
2013-01-24 09:50:00,38.45,38.5,38.45,38.47,55200.0,38.45,38.5,38.45,38.47,55200.0
2013-01-24 09:55:00,38.48,38.54,38.47,38.54,98000.0,38.48,38.54,38.47,38.54,98000.0
2013-01-24 10:00:00,38.53,38.6,38.46,38.6,62600.0,38.53,38.6,38.46,38.6,62600.0
2013-01-24 10:05:00,38.6,38.68,38.59,38.64,103200.0,38.6,38.68,38.59,38.64,103200.0
2013-01-24 10:10:00,38.65,38.65,38.57,38.63,63600.0,38.65,38.65,38.57,38.63,63600.0
2013-01-24 10:15:00,38.64,38.64,38.56,38.57,63200.0,38.64,38.64,38.56,38.57,63200.0
2013-01-24 10:20:00,38.58,38.59,38.54,38.54,98600.0,38.58,38.59,38.54,38.54,98600.0
2013-01-24 10:25:00,38.54,38.58,38.52,38.58,30400.0,38.54,38.58,38.52,38.58,30400.0
2013-01-24 10:30:00,38.58,38.6,38.52,38.56,39600.0,38.58,38.6,38.52,38.56,39600.0
2013-01-24 10:35:00,38.56,38.57,38.51,38.56,54400.0,38.56,38.57,38.51,38.56,54400.0
2013-01-24 10:40:00,38.56,38.59,38.52,38.58,73800.0,38.56,38.59,38.52,38.58,73800.0
2013-01-24 10:45:00,38.57,38.64,38.55,38.6,27000.0,38.57,38.64,38.55,38.6,27000.0
2013-01-24 10:50:00,38.61,38.61,38.57,38.6,32600.0,38.61,38.61,38.57,38.6,32600.0
2013-01-24 10:55:00,38.61,38.61,38.55,38.57,21800.0,38.61,38.61,38.55,38.57,21800.0
2013-01-24 11:00:00,38.57,38.66,38.56,38.66,55000.0,38.57,38.66,38.56,38.66,55000.0
2013-01-24 11:05:00,38.66,38.66,38.61,38.63,45800.0,38.66,38.66,38.61,38.63,45800.0
2013-01-24 11:10:00,38.63,38.67,38.62,38.67,34600.0,38.63,38.67,38.62,38.67,34600.0
2013-01-24 11:15:00,38.67,38.67,38.65,38.66,30200.0,38.67,38.67,38.65,38.66,30200.0
2013-01-24 11:20:00,38.66,38.7,38.66,38.67,46400.0,38.66,38.7,38.66,38.67,46400.0
2013-01-24 11:25:00,38.67,38.7,38.65,38.69,37000.0,38.67,38.7,38.65,38.69,37000.0
2013-01-24 11:30:00,38.69,38.7,38.63,38.63,102400.0,38.69,38.7,38.63,38.63,102400.0
2013-01-24 11:35:00,38.63,38.63,38.55,38.55,143200.0,38.63,38.63,38.55,38.55,143200.0
2013-01-24 11:40:00,38.55,38.58,38.55,38.58,20400.0,38.55,38.58,38.55,38.58,20400.0
2013-01-24 11:45:00,38.58,38.61,38.56,38.58,40800.0,38.58,38.61,38.56,38.58,40800.0
2013-01-24 11:50:00,38.58,38.6,38.56,38.57,24400.0,38.58,38.6,38.56,38.57,24400.0
2013-01-24 11:55:00,38.58,38.61,38.55,38.58,38200.0,38.58,38.61,38.55,38.58,38200.0
2013-01-24 12:00:00,38.59,38.59,38.54,38.56,24800.0,38.59,38.59,38.54,38.56,24800.0
2013-01-24 12:05:00,38.56,38.56,38.52,38.54,42800.0,38.56,38.56,38.52,38.54,42800.0
2013-01-24 12:10:00,38.53,38.53,38.44,38.44,67200.0,38.53,38.53,38.44,38.44,67200.0
2013-01-24 12:15:00,38.44,38.44,38.36,38.38,101600.0,38.44,38.44,38.36,38.38,101600.0
2013-01-24 12:20:00,38.38,38.39,38.34,38.37,65200.0,38.38,38.39,38.34,38.37,65200.0
2013-01-24 12:25:00,38.36,38.39,38.35,38.39,65000.0,38.36,38.39,38.35,38.39,65000.0
2013-01-24 12:30:00,38.39,38.39,38.33,38.33,31600.0,38.39,38.39,38.33,38.33,31600.0
2013-01-24 12:35:00,38.33,38.36,38.29,38.29,46600.0,38.33,38.36,38.29,38.29,46600.0
2013-01-24 12:40:00,38.29,38.33,38.26,38.26,40000.0,38.29,38.33,38.26,38.26,40000.0
2013-01-24 12:45:00,38.27,38.28,38.21,38.21,111200.0,38.27,38.28,38.21,38.21,111200.0
2013-01-24 12:50:00,38.21,38.22,38.17,38.2,99800.0,38.21,38.22,38.17,38.2,99800.0
2013-01-24 12:55:00,38.21,38.22,38.13,38.14,52000.0,38.21,38.22,38.13,38.14,52000.0
2013-01-24 13:00:00,38.14,38.17,38.08,38.13,177600.0,38.14,38.17,38.08,38.13,177600.0
2013-01-24 13:05:00,38.14,38.15,38.12,38.13,64800.0,38.14,38.15,38.12,38.13,64800.0
2013-01-24 13:10:00,38.14,38.17,38.13,38.15,37200.0,38.14,38.17,38.13,38.15,37200.0
2013-01-24 13:15:00,38.14,38.19,38.13,38.19,32200.0,38.14,38.19,38.13,38.19,32200.0
2013-01-24 13:20:00,38.2,38.27,38.2,38.27,69600.0,38.2,38.27,38.2,38.27,69600.0
2013-01-24 13:25:00,38.26,38.26,38.22,38.23,43400.0,38.26,38.26,38.22,38.23,43400.0
2013-01-24 13:30:00,38.23,38.25,38.18,38.18,91400.0,38.23,38.25,38.18,38.18,91400.0
2013-01-24 13:35:00,38.18,38.21,38.11,38.13,98000.0,38.18,38.21,38.11,38.13,98000.0
2013-01-24 13:40:00,38.13,38.13,38.06,38.07,44000.0,38.13,38.13,38.06,38.07,44000.0
2013-01-24 13:45:00,38.08,38.09,38.02,38.02,47800.0,38.08,38.09,38.02,38.02,47800.0
2013-01-24 13:50:00,38.02,38.05,38.01,38.04,91600.0,38.02,38.05,38.01,38.04,91600.0
2013-01-24 13:55:00,38.05,38.05,38.0,38.01,60600.0,38.05,38.05,38.0,38.01,60600.0
2013-01-24 14:00:00,38.02,38.04,37.99,38.03,47400.0,38.02,38.04,37.99,38.03,47400.0
2013-01-24 14:05:00,38.04,38.08,38.04,38.08,17200.0,38.04,38.08,38.04,38.08,17200.0
2013-01-24 14:10:00,38.07,38.09,38.04,38.05,38200.0,38.07,38.09,38.04,38.05,38200.0
2013-01-24 14:15:00,38.04,38.05,38.0,38.0,38600.0,38.04,38.05,38.0,38.0,38600.0
2013-01-24 14:20:00,38.0,38.03,38.0,38.03,26800.0,38.0,38.03,38.0,38.03,26800.0
2013-01-24 14:25:00,38.03,38.08,38.02,38.08,37800.0,38.03,38.08,38.02,38.08,37800.0
2013-01-24 14:30:00,38.08,38.14,38.07,38.14,48200.0,38.08,38.14,38.07,38.14,48200.0
2013-01-24 14:35:00,38.14,38.15,38.1,38.11,45200.0,38.14,38.15,38.1,38.11,45200.0
2013-01-24 14:40:00,38.11,38.13,38.11,38.12,17600.0,38.11,38.13,38.11,38.12,17600.0
2013-01-24 14:45:00,38.12,38.14,38.1,38.11,47200.0,38.12,38.14,38.1,38.11,47200.0
2013-01-24 14:50:00,38.11,38.11,38.07,38.08,33400.0,38.11,38.11,38.07,38.08,33400.0
2013-01-24 14:55:00,38.08,38.09,38.04,38.05,43000.0,38.08,38.09,38.04,38.05,43000.0
2013-01-24 15:00:00,38.05,38.06,38.02,38.06,39200.0,38.05,38.06,38.02,38.06,39200.0
2013-01-24 15:05:00,38.05,38.11,38.05,38.08,72000.0,38.05,38.11,38.05,38.08,72000.0
2013-01-24 15:10:00,38.08,38.13,38.07,38.13,51400.0,38.08,38.13,38.07,38.13,51400.0
2013-01-24 15:15:00,38.13,38.15,38.12,38.14,61800.0,38.13,38.15,38.12,38.14,61800.0
2013-01-24 15:20:00,38.13,38.14,38.11,38.12,34000.0,38.13,38.14,38.11,38.12,34000.0
2013-01-24 15:25:00,38.11,38.18,38.11,38.15,81800.0,38.11,38.18,38.11,38.15,81800.0
2013-01-24 15:30:00,38.16,38.2,38.14,38.17,101000.0,38.16,38.2,38.14,38.17,101000.0
2013-01-24 15:35:00,38.17,38.22,38.16,38.18,76800.0,38.17,38.22,38.16,38.18,76800.0
2013-01-24 15:40:00,38.18,38.2,38.18,38.2,37600.0,38.18,38.2,38.18,38.2,37600.0
2013-01-24 15:45:00,38.19,38.2,38.14,38.15,75000.0,38.19,38.2,38.14,38.15,75000.0
2013-01-24 15:50:00,38.14,38.15,38.09,38.09,83200.0,38.14,38.15,38.09,38.09,83200.0
2013-01-24 15:55:00,38.08,38.15,38.08,38.11,198200.0,38.08,38.15,38.08,38.11,198200.0
2013-01-25 09:30:00,38.05,38.22,38.02,38.18,181500.0,38.05,38.22,38.02,38.18,181500.0
2013-01-25 09:35:00,38.18,38.25,38.15,38.2,79400.0,38.18,38.25,38.15,38.2,79400.0
2013-01-25 09:40:00,38.2,38.36,38.18,38.31,74400.0,38.2,38.36,38.18,38.31,74400.0
2013-01-25 09:45:00,38.32,38.35,38.29,38.3,54500.0,38.32,38.35,38.29,38.3,54500.0
2013-01-25 09:50:00,38.3,38.39,38.29,38.39,49300.0,38.3,38.39,38.29,38.39,49300.0
2013-01-25 09:55:00,38.38,38.41,38.36,38.36,55500.0,38.38,38.41,38.36,38.36,55500.0
2013-01-25 10:00:00,38.36,38.39,38.3,38.39,36900.0,38.36,38.39,38.3,38.39,36900.0
2013-01-25 10:05:00,38.39,38.42,38.36,38.36,45000.0,38.39,38.42,38.36,38.36,45000.0
2013-01-25 10:10:00,38.35,38.38,38.29,38.3,32200.0,38.35,38.38,38.29,38.3,32200.0
2013-01-25 10:15:00,38.3,38.35,38.26,38.29,56400.0,38.3,38.35,38.26,38.29,56400.0
2013-01-25 10:20:00,38.3,38.32,38.25,38.25,51000.0,38.3,38.32,38.25,38.25,51000.0
2013-01-25 10:25:00,38.25,38.26,38.2,38.2,47500.0,38.25,38.26,38.2,38.2,47500.0
2013-01-25 10:30:00,38.21,38.26,38.18,38.24,49100.0,38.21,38.26,38.18,38.24,49100.0
2013-01-25 10:35:00,38.24,38.28,38.24,38.27,38000.0,38.24,38.28,38.24,38.27,38000.0
2013-01-25 10:40:00,38.28,38.31,38.27,38.29,53700.0,38.28,38.31,38.27,38.29,53700.0
2013-01-25 10:45:00,38.29,38.31,38.26,38.29,28700.0,38.29,38.31,38.26,38.29,28700.0
2013-01-25 10:50:00,38.3,38.32,38.29,38.32,39600.0,38.3,38.32,38.29,38.32,39600.0
2013-01-25 10:55:00,38.32,38.36,38.32,38.36,34400.0,38.32,38.36,38.32,38.36,34400.0
2013-01-25 11:00:00,38.36,38.47,38.34,38.47,78900.0,38.36,38.47,38.34,38.47,78900.0
2013-01-25 11:05:00,38.46,38.53,38.46,38.48,67400.0,38.46,38.53,38.46,38.48,67400.0
2013-01-25 11:10:00,38.46,38.48,38.39,38.4,54900.0,38.46,38.48,38.39,38.4,54900.0
2013-01-25 11:15:00,38.41,38.44,38.39,38.41,42000.0,38.41,38.44,38.39,38.41,42000.0
2013-01-25 11:20:00,38.41,38.42,38.36,38.38,16900.0,38.41,38.42,38.36,38.38,16900.0
2013-01-25 11:25:00,38.38,38.42,38.37,38.4,26100.0,38.38,38.42,38.37,38.4,26100.0
2013-01-25 11:30:00,38.39,38.43,38.37,38.39,26200.0,38.39,38.43,38.37,38.39,26200.0
2013-01-25 11:35:00,38.38,38.38,38.36,38.37,25100.0,38.38,38.38,38.36,38.37,25100.0
2013-01-25 11:40:00,38.37,38.38,38.32,38.33,41200.0,38.37,38.38,38.32,38.33,41200.0
2013-01-25 11:45:00,38.33,38.37,38.33,38.36,27500.0,38.33,38.37,38.33,38.36,27500.0
2013-01-25 11:50:00,38.35,38.36,38.33,38.33,9800.0,38.35,38.36,38.33,38.33,9800.0
2013-01-25 11:55:00,38.32,38.38,38.32,38.34,33100.0,38.32,38.38,38.32,38.34,33100.0
2013-01-25 12:00:00,38.33,38.4,38.33,38.37,50300.0,38.33,38.4,38.33,38.37,50300.0
2013-01-25 12:05:00,38.37,38.4,38.35,38.38,49500.0,38.37,38.4,38.35,38.38,49500.0
2013-01-25 12:10:00,38.38,38.38,38.35,38.37,17800.0,38.38,38.38,38.35,38.37,17800.0
2013-01-25 12:15:00,38.37,38.41,38.34,38.4,25300.0,38.37,38.41,38.34,38.4,25300.0
2013-01-25 12:20:00,38.4,38.4,38.34,38.35,13800.0,38.4,38.4,38.34,38.35,13800.0
2013-01-25 12:25:00,38.36,38.37,38.35,38.35,12000.0,38.36,38.37,38.35,38.35,12000.0
2013-01-25 12:30:00,38.36,38.38,38.33,38.38,22800.0,38.36,38.38,38.33,38.38,22800.0
2013-01-25 12:35:00,38.38,38.38,38.35,38.36,11300.0,38.38,38.38,38.35,38.36,11300.0
2013-01-25 12:40:00,38.35,38.38,38.34,38.36,15600.0,38.35,38.38,38.34,38.36,15600.0
2013-01-25 12:45:00,38.37,38.41,38.37,38.4,21100.0,38.37,38.41,38.37,38.4,21100.0
2013-01-25 12:50:00,38.4,38.44,38.4,38.43,32000.0,38.4,38.44,38.4,38.43,32000.0
2013-01-25 12:55:00,38.44,38.44,38.4,38.41,19300.0,38.44,38.44,38.4,38.41,19300.0
2013-01-25 13:00:00,38.41,38.43,38.4,38.4,15400.0,38.41,38.43,38.4,38.4,15400.0
2013-01-25 13:05:00,38.41,38.42,38.39,38.4,10400.0,38.41,38.42,38.39,38.4,10400.0
2013-01-25 13:10:00,38.4,38.42,38.38,38.39,12700.0,38.4,38.42,38.38,38.39,12700.0
2013-01-25 13:15:00,38.4,38.41,38.37,38.38,27400.0,38.4,38.41,38.37,38.38,27400.0
2013-01-25 13:20:00,38.39,38.4,38.38,38.39,15300.0,38.39,38.4,38.38,38.39,15300.0
2013-01-25 13:25:00,38.4,38.43,38.38,38.39,14100.0,38.4,38.43,38.38,38.39,14100.0
2013-01-25 13:30:00,38.39,38.42,38.39,38.41,17500.0,38.39,38.42,38.39,38.41,17500.0
2013-01-25 13:35:00,38.41,38.42,38.39,38.39,16700.0,38.41,38.42,38.39,38.39,16700.0
2013-01-25 13:40:00,38.39,38.44,38.39,38.43,25400.0,38.39,38.44,38.39,38.43,25400.0
2013-01-25 13:45:00,38.43,38.43,38.41,38.41,11000.0,38.43,38.43,38.41,38.41,11000.0
2013-01-25 13:50:00,38.41,38.43,38.4,38.42,17900.0,38.41,38.43,38.4,38.42,17900.0
2013-01-25 13:55:00,38.43,38.46,38.42,38.45,36400.0,38.43,38.46,38.42,38.45,36400.0
2013-01-25 14:00:00,38.45,38.47,38.43,38.45,27900.0,38.45,38.47,38.43,38.45,27900.0
2013-01-25 14:05:00,38.46,38.48,38.45,38.47,16800.0,38.46,38.48,38.45,38.47,16800.0
2013-01-25 14:10:00,38.47,38.49,38.46,38.48,22200.0,38.47,38.49,38.46,38.48,22200.0
2013-01-25 14:15:00,38.48,38.49,38.45,38.45,20900.0,38.48,38.49,38.45,38.45,20900.0
2013-01-25 14:20:00,38.45,38.49,38.45,38.46,41900.0,38.45,38.49,38.45,38.46,41900.0
2013-01-25 14:25:00,38.45,38.46,38.43,38.44,23500.0,38.45,38.46,38.43,38.44,23500.0
2013-01-25 14:30:00,38.45,38.46,38.43,38.46,24100.0,38.45,38.46,38.43,38.46,24100.0
2013-01-25 14:35:00,38.46,38.47,38.44,38.45,12900.0,38.46,38.47,38.44,38.45,12900.0
2013-01-25 14:40:00,38.45,38.47,38.44,38.47,10700.0,38.45,38.47,38.44,38.47,10700.0
2013-01-25 14:45:00,38.47,38.49,38.46,38.48,24900.0,38.47,38.49,38.46,38.48,24900.0
2013-01-25 14:50:00,38.47,38.47,38.42,38.44,19100.0,38.47,38.47,38.42,38.44,19100.0
2013-01-25 14:55:00,38.43,38.43,38.37,38.37,38600.0,38.43,38.43,38.37,38.37,38600.0
2013-01-25 15:00:00,38.37,38.41,38.37,38.38,37900.0,38.37,38.41,38.37,38.38,37900.0
2013-01-25 15:05:00,38.38,38.39,38.33,38.36,40000.0,38.38,38.39,38.33,38.36,40000.0
2013-01-25 15:10:00,38.35,38.37,38.31,38.32,21200.0,38.35,38.37,38.31,38.32,21200.0
2013-01-25 15:15:00,38.32,38.35,38.3,38.34,19600.0,38.32,38.35,38.3,38.34,19600.0
2013-01-25 15:20:00,38.35,38.35,38.3,38.31,23200.0,38.35,38.35,38.3,38.31,23200.0
2013-01-25 15:25:00,38.31,38.34,38.3,38.32,40000.0,38.31,38.34,38.3,38.32,40000.0
2013-01-25 15:30:00,38.32,38.35,38.29,38.3,114100.0,38.32,38.35,38.29,38.3,114100.0
2013-01-25 15:35:00,38.3,38.32,38.29,38.32,64500.0,38.3,38.32,38.29,38.32,64500.0
2013-01-25 15:40:00,38.32,38.32,38.22,38.23,48900.0,38.32,38.32,38.22,38.23,48900.0
2013-01-25 15:45:00,38.23,38.25,38.2,38.23,78600.0,38.23,38.25,38.2,38.23,78600.0
2013-01-25 15:50:00,38.22,38.29,38.22,38.29,82700.0,38.22,38.29,38.22,38.29,82700.0
2013-01-25 15:55:00,38.29,38.33,38.24,38.33,173900.0,38.29,38.33,38.24,38.33,173900.0
2013-01-28 09:30:00,37.91,38.2,37.91,38.17,240200.0,37.91,38.2,37.91,38.17,240200.0
2013-01-28 09:35:00,38.18,38.24,38.15,38.24,35500.0,38.18,38.24,38.15,38.24,35500.0
2013-01-28 09:40:00,38.24,38.29,38.13,38.19,87500.0,38.24,38.29,38.13,38.19,87500.0
2013-01-28 09:45:00,38.19,38.2,38.12,38.14,46000.0,38.19,38.2,38.12,38.14,46000.0
2013-01-28 09:50:00,38.14,38.21,38.14,38.18,54100.0,38.14,38.21,38.14,38.18,54100.0
2013-01-28 09:55:00,38.18,38.25,38.16,38.18,58700.0,38.18,38.25,38.16,38.18,58700.0
2013-01-28 10:00:00,38.17,38.29,38.03,38.28,66600.0,38.17,38.29,38.03,38.28,66600.0
2013-01-28 10:05:00,38.28,38.28,38.17,38.18,56900.0,38.28,38.28,38.17,38.18,56900.0
2013-01-28 10:10:00,38.17,38.19,38.13,38.14,42100.0,38.17,38.19,38.13,38.14,42100.0
2013-01-28 10:15:00,38.14,38.21,38.13,38.19,41700.0,38.14,38.21,38.13,38.19,41700.0
2013-01-28 10:20:00,38.19,38.23,38.19,38.22,30100.0,38.19,38.23,38.19,38.22,30100.0
2013-01-28 10:25:00,38.22,38.28,38.22,38.23,32900.0,38.22,38.28,38.22,38.23,32900.0
2013-01-28 10:30:00,38.23,38.27,38.2,38.2,46500.0,38.23,38.27,38.2,38.2,46500.0
2013-01-28 10:35:00,38.21,38.21,38.17,38.18,28400.0,38.21,38.21,38.17,38.18,28400.0
2013-01-28 10:40:00,38.18,38.21,38.16,38.21,35400.0,38.18,38.21,38.16,38.21,35400.0
2013-01-28 10:45:00,38.21,38.26,38.2,38.24,26400.0,38.21,38.26,38.2,38.24,26400.0
2013-01-28 10:50:00,38.23,38.24,38.19,38.19,23800.0,38.23,38.24,38.19,38.19,23800.0
2013-01-28 10:55:00,38.19,38.19,38.13,38.16,25800.0,38.19,38.19,38.13,38.16,25800.0
2013-01-28 11:00:00,38.17,38.22,38.17,38.2,23600.0,38.17,38.22,38.17,38.2,23600.0
2013-01-28 11:05:00,38.2,38.2,38.16,38.16,20300.0,38.2,38.2,38.16,38.16,20300.0
2013-01-28 11:10:00,38.16,38.18,38.16,38.17,16200.0,38.16,38.18,38.16,38.17,16200.0
2013-01-28 11:15:00,38.17,38.18,38.13,38.17,32500.0,38.17,38.18,38.13,38.17,32500.0
2013-01-28 11:20:00,38.17,38.18,38.15,38.16,21900.0,38.17,38.18,38.15,38.16,21900.0
2013-01-28 11:25:00,38.15,38.2,38.15,38.2,29200.0,38.15,38.2,38.15,38.2,29200.0
2013-01-28 11:30:00,38.2,38.23,38.2,38.2,38100.0,38.2,38.23,38.2,38.2,38100.0
2013-01-28 11:35:00,38.2,38.24,38.2,38.24,33600.0,38.2,38.24,38.2,38.24,33600.0
2013-01-28 11:40:00,38.24,38.25,38.23,38.25,17200.0,38.24,38.25,38.23,38.25,17200.0
2013-01-28 11:45:00,38.25,38.26,38.23,38.25,36300.0,38.25,38.26,38.23,38.25,36300.0
2013-01-28 11:50:00,38.24,38.25,38.23,38.25,28400.0,38.24,38.25,38.23,38.25,28400.0
2013-01-28 11:55:00,38.24,38.26,38.23,38.26,26100.0,38.24,38.26,38.23,38.26,26100.0
2013-01-28 12:00:00,38.26,38.26,38.21,38.24,39100.0,38.26,38.26,38.21,38.24,39100.0
2013-01-28 12:05:00,38.24,38.27,38.23,38.25,43700.0,38.24,38.27,38.23,38.25,43700.0
2013-01-28 12:10:00,38.26,38.26,38.24,38.24,12000.0,38.26,38.26,38.24,38.24,12000.0
2013-01-28 12:15:00,38.24,38.25,38.2,38.25,57000.0,38.24,38.25,38.2,38.25,57000.0
2013-01-28 12:20:00,38.25,38.26,38.2,38.2,18400.0,38.25,38.26,38.2,38.2,18400.0
2013-01-28 12:25:00,38.21,38.22,38.18,38.19,14800.0,38.21,38.22,38.18,38.19,14800.0
2013-01-28 12:30:00,38.19,38.22,38.19,38.2,18000.0,38.19,38.22,38.19,38.2,18000.0
2013-01-28 12:35:00,38.2,38.25,38.19,38.24,37700.0,38.2,38.25,38.19,38.24,37700.0
2013-01-28 12:40:00,38.25,38.25,38.22,38.23,30500.0,38.25,38.25,38.22,38.23,30500.0
2013-01-28 12:45:00,38.24,38.25,38.22,38.23,16300.0,38.24,38.25,38.22,38.23,16300.0
2013-01-28 12:50:00,38.23,38.23,38.2,38.22,16900.0,38.23,38.23,38.2,38.22,16900.0
2013-01-28 12:55:00,38.22,38.24,38.22,38.24,9600.0,38.22,38.24,38.22,38.24,9600.0
2013-01-28 13:00:00,38.23,38.25,38.23,38.25,19400.0,38.23,38.25,38.23,38.25,19400.0
2013-01-28 13:05:00,38.25,38.25,38.23,38.24,40200.0,38.25,38.25,38.23,38.24,40200.0
2013-01-28 13:10:00,38.24,38.25,38.23,38.24,24900.0,38.24,38.25,38.23,38.24,24900.0
2013-01-28 13:15:00,38.24,38.25,38.23,38.24,61600.0,38.24,38.25,38.23,38.24,61600.0
2013-01-28 13:20:00,38.23,38.26,38.23,38.25,38100.0,38.23,38.26,38.23,38.25,38100.0
2013-01-28 13:25:00,38.24,38.25,38.23,38.24,20500.0,38.24,38.25,38.23,38.24,20500.0
2013-01-28 13:30:00,38.24,38.25,38.23,38.25,24700.0,38.24,38.25,38.23,38.25,24700.0
2013-01-28 13:35:00,38.25,38.29,38.25,38.27,23000.0,38.25,38.29,38.25,38.27,23000.0
2013-01-28 13:40:00,38.27,38.27,38.27,38.27,7400.0,38.27,38.27,38.27,38.27,7400.0
2013-01-28 13:45:00,38.27,38.29,38.27,38.27,11000.0,38.27,38.29,38.27,38.27,11000.0
2013-01-28 13:50:00,38.27,38.29,38.26,38.28,15700.0,38.27,38.29,38.26,38.28,15700.0
2013-01-28 13:55:00,38.27,38.3,38.27,38.29,16600.0,38.27,38.3,38.27,38.29,16600.0
2013-01-28 14:00:00,38.29,38.3,38.28,38.29,17600.0,38.29,38.3,38.28,38.29,17600.0
2013-01-28 14:05:00,38.28,38.32,38.28,38.31,57500.0,38.28,38.32,38.28,38.31,57500.0
2013-01-28 14:10:00,38.32,38.35,38.32,38.34,39300.0,38.32,38.35,38.32,38.34,39300.0
2013-01-28 14:15:00,38.34,38.35,38.31,38.31,23400.0,38.34,38.35,38.31,38.31,23400.0
2013-01-28 14:20:00,38.32,38.36,38.32,38.36,25300.0,38.32,38.36,38.32,38.36,25300.0
2013-01-28 14:25:00,38.36,38.39,38.36,38.39,27900.0,38.36,38.39,38.36,38.39,27900.0
2013-01-28 14:30:00,38.38,38.41,38.38,38.39,47300.0,38.38,38.41,38.38,38.39,47300.0
2013-01-28 14:35:00,38.4,38.4,38.37,38.38,26100.0,38.4,38.4,38.37,38.38,26100.0
2013-01-28 14:40:00,38.38,38.38,38.34,38.35,11900.0,38.38,38.38,38.34,38.35,11900.0
2013-01-28 14:45:00,38.34,38.34,38.3,38.31,48400.0,38.34,38.34,38.3,38.31,48400.0
2013-01-28 14:50:00,38.31,38.32,38.28,38.28,31400.0,38.31,38.32,38.28,38.28,31400.0
2013-01-28 14:55:00,38.28,38.28,38.25,38.26,19200.0,38.28,38.28,38.25,38.26,19200.0
2013-01-28 15:00:00,38.26,38.26,38.24,38.25,52500.0,38.26,38.26,38.24,38.25,52500.0
2013-01-28 15:05:00,38.25,38.26,38.19,38.21,37800.0,38.25,38.26,38.19,38.21,37800.0
2013-01-28 15:10:00,38.21,38.22,38.2,38.22,26800.0,38.21,38.22,38.2,38.22,26800.0
2013-01-28 15:15:00,38.21,38.25,38.21,38.23,45900.0,38.21,38.25,38.21,38.23,45900.0
2013-01-28 15:20:00,38.23,38.25,38.2,38.22,81400.0,38.23,38.25,38.2,38.22,81400.0
2013-01-28 15:25:00,38.22,38.23,38.21,38.23,52100.0,38.22,38.23,38.21,38.23,52100.0
2013-01-28 15:30:00,38.22,38.24,38.22,38.24,42700.0,38.22,38.24,38.22,38.24,42700.0
2013-01-28 15:35:00,38.24,38.25,38.22,38.22,47500.0,38.24,38.25,38.22,38.22,47500.0
2013-01-28 15:40:00,38.22,38.24,38.22,38.23,60800.0,38.22,38.24,38.22,38.23,60800.0
2013-01-28 15:45:00,38.24,38.24,38.22,38.23,78300.0,38.24,38.24,38.22,38.23,78300.0
2013-01-28 15:50:00,38.23,38.24,38.22,38.23,105500.0,38.23,38.24,38.22,38.23,105500.0
2013-01-28 15:55:00,38.23,38.25,38.22,38.25,331500.0,38.23,38.25,38.22,38.25,331500.0
2013-01-29 09:30:00,38.12,38.15,37.81,37.99,90400.0,38.12,38.15,37.81,37.99,90400.0
2013-01-29 09:35:00,37.97,37.97,37.85,37.91,26400.0,37.97,37.97,37.85,37.91,26400.0
2013-01-29 09:40:00,37.91,38.03,37.88,38.02,33400.0,37.91,38.03,37.88,38.02,33400.0
2013-01-29 09:45:00,38.01,38.13,38.01,38.12,34500.0,38.01,38.13,38.01,38.12,34500.0
2013-01-29 09:50:00,38.12,38.2,38.1,38.19,23500.0,38.12,38.2,38.1,38.19,23500.0
2013-01-29 09:55:00,38.19,38.3,38.19,38.19,33500.0,38.19,38.3,38.19,38.19,33500.0
2013-01-29 10:00:00,38.17,38.23,38.17,38.19,109200.0,38.17,38.23,38.17,38.19,109200.0
2013-01-29 10:05:00,38.18,38.22,38.17,38.19,80500.0,38.18,38.22,38.17,38.19,80500.0
2013-01-29 10:10:00,38.19,38.23,38.18,38.22,27500.0,38.19,38.23,38.18,38.22,27500.0
2013-01-29 10:15:00,38.21,38.26,38.21,38.25,21900.0,38.21,38.26,38.21,38.25,21900.0
2013-01-29 10:20:00,38.26,38.3,38.26,38.28,15300.0,38.26,38.3,38.26,38.28,15300.0
2013-01-29 10:25:00,38.28,38.29,38.24,38.24,47600.0,38.28,38.29,38.24,38.24,47600.0
2013-01-29 10:30:00,38.24,38.29,38.15,38.17,49300.0,38.24,38.29,38.15,38.17,49300.0
2013-01-29 10:35:00,38.16,38.17,38.13,38.15,22100.0,38.16,38.17,38.13,38.15,22100.0
2013-01-29 10:40:00,38.14,38.26,38.14,38.26,27500.0,38.14,38.26,38.14,38.26,27500.0
2013-01-29 10:45:00,38.26,38.29,38.23,38.24,28100.0,38.26,38.29,38.23,38.24,28100.0
2013-01-29 10:50:00,38.23,38.24,38.2,38.21,14100.0,38.23,38.24,38.2,38.21,14100.0
2013-01-29 10:55:00,38.22,38.27,38.21,38.22,21300.0,38.22,38.27,38.21,38.22,21300.0
2013-01-29 11:00:00,38.23,38.25,38.22,38.25,13900.0,38.23,38.25,38.22,38.25,13900.0
2013-01-29 11:05:00,38.25,38.25,38.23,38.24,20200.0,38.25,38.25,38.23,38.24,20200.0
2013-01-29 11:10:00,38.25,38.27,38.24,38.25,21000.0,38.25,38.27,38.24,38.25,21000.0
2013-01-29 11:15:00,38.25,38.3,38.24,38.3,11800.0,38.25,38.3,38.24,38.3,11800.0
2013-01-29 11:20:00,38.29,38.43,38.29,38.42,49900.0,38.29,38.43,38.29,38.42,49900.0
2013-01-29 11:25:00,38.42,38.43,38.39,38.41,21900.0,38.42,38.43,38.39,38.41,21900.0
2013-01-29 11:30:00,38.41,38.43,38.41,38.41,16800.0,38.41,38.43,38.41,38.41,16800.0
2013-01-29 11:35:00,38.41,38.46,38.4,38.43,98200.0,38.41,38.46,38.4,38.43,98200.0
2013-01-29 11:40:00,38.43,38.45,38.4,38.41,34700.0,38.43,38.45,38.4,38.41,34700.0
2013-01-29 11:45:00,38.41,38.42,38.38,38.38,23900.0,38.41,38.42,38.38,38.38,23900.0
2013-01-29 11:50:00,38.39,38.4,38.37,38.38,20400.0,38.39,38.4,38.37,38.38,20400.0
2013-01-29 11:55:00,38.38,38.39,38.35,38.38,22300.0,38.38,38.39,38.35,38.38,22300.0
2013-01-29 12:00:00,38.37,38.39,38.35,38.38,27600.0,38.37,38.39,38.35,38.38,27600.0
2013-01-29 12:05:00,38.39,38.41,38.38,38.39,20400.0,38.39,38.41,38.38,38.39,20400.0
2013-01-29 12:10:00,38.4,38.41,38.39,38.4,9200.0,38.4,38.41,38.39,38.4,9200.0
2013-01-29 12:15:00,38.39,38.41,38.39,38.4,8200.0,38.39,38.41,38.39,38.4,8200.0
2013-01-29 12:20:00,38.4,38.4,38.38,38.4,17800.0,38.4,38.4,38.38,38.4,17800.0
2013-01-29 12:25:00,38.39,38.4,38.38,38.39,27100.0,38.39,38.4,38.38,38.39,27100.0
2013-01-29 12:30:00,38.39,38.39,38.38,38.39,19600.0,38.39,38.39,38.38,38.39,19600.0
2013-01-29 12:35:00,38.39,38.39,38.38,38.39,11900.0,38.39,38.39,38.38,38.39,11900.0
2013-01-29 12:40:00,38.39,38.41,38.38,38.4,28500.0,38.39,38.41,38.38,38.4,28500.0
2013-01-29 12:45:00,38.4,38.41,38.39,38.4,6300.0,38.4,38.41,38.39,38.4,6300.0
2013-01-29 12:50:00,38.41,38.45,38.39,38.39,20900.0,38.41,38.45,38.39,38.39,20900.0
2013-01-29 12:55:00,38.38,38.4,38.37,38.39,11500.0,38.38,38.4,38.37,38.39,11500.0
2013-01-29 13:00:00,38.39,38.44,38.39,38.41,13100.0,38.39,38.44,38.39,38.41,13100.0
2013-01-29 13:05:00,38.42,38.43,38.37,38.37,10600.0,38.42,38.43,38.37,38.37,10600.0
2013-01-29 13:10:00,38.38,38.39,38.36,38.37,11000.0,38.38,38.39,38.36,38.37,11000.0
2013-01-29 13:15:00,38.37,38.4,38.36,38.39,6600.0,38.37,38.4,38.36,38.39,6600.0
2013-01-29 13:20:00,38.4,38.4,38.36,38.36,10600.0,38.4,38.4,38.36,38.36,10600.0
2013-01-29 13:25:00,38.36,38.41,38.35,38.4,27300.0,38.36,38.41,38.35,38.4,27300.0
2013-01-29 13:30:00,38.4,38.45,38.4,38.44,80900.0,38.4,38.45,38.4,38.44,80900.0
2013-01-29 13:35:00,38.44,38.45,38.41,38.41,46900.0,38.44,38.45,38.41,38.41,46900.0
2013-01-29 13:40:00,38.41,38.41,38.4,38.41,7600.0,38.41,38.41,38.4,38.41,7600.0
2013-01-29 13:45:00,38.41,38.41,38.36,38.36,78400.0,38.41,38.41,38.36,38.36,78400.0
2013-01-29 13:50:00,38.36,38.4,38.36,38.39,10400.0,38.36,38.4,38.36,38.39,10400.0
2013-01-29 13:55:00,38.39,38.41,38.38,38.41,25600.0,38.39,38.41,38.38,38.41,25600.0
2013-01-29 14:00:00,38.4,38.43,38.39,38.42,13700.0,38.4,38.43,38.39,38.42,13700.0
2013-01-29 14:05:00,38.42,38.44,38.41,38.44,8200.0,38.42,38.44,38.41,38.44,8200.0
2013-01-29 14:10:00,38.44,38.44,38.42,38.43,12600.0,38.44,38.44,38.42,38.43,12600.0
2013-01-29 14:15:00,38.43,38.43,38.39,38.39,24900.0,38.43,38.43,38.39,38.39,24900.0
2013-01-29 14:20:00,38.38,38.4,38.38,38.4,14200.0,38.38,38.4,38.38,38.4,14200.0
2013-01-29 14:25:00,38.4,38.4,38.37,38.37,19600.0,38.4,38.4,38.37,38.37,19600.0
2013-01-29 14:30:00,38.36,38.37,38.32,38.36,23700.0,38.36,38.37,38.32,38.36,23700.0
2013-01-29 14:35:00,38.35,38.39,38.35,38.38,20800.0,38.35,38.39,38.35,38.38,20800.0
2013-01-29 14:40:00,38.38,38.39,38.37,38.38,9100.0,38.38,38.39,38.37,38.38,9100.0
2013-01-29 14:45:00,38.37,38.41,38.37,38.41,85400.0,38.37,38.41,38.37,38.41,85400.0
2013-01-29 14:50:00,38.41,38.42,38.4,38.41,23400.0,38.41,38.42,38.4,38.41,23400.0
2013-01-29 14:55:00,38.41,38.43,38.4,38.43,17000.0,38.41,38.43,38.4,38.43,17000.0
2013-01-29 15:00:00,38.43,38.48,38.42,38.45,93100.0,38.43,38.48,38.42,38.45,93100.0
2013-01-29 15:05:00,38.45,38.47,38.43,38.45,51800.0,38.45,38.47,38.43,38.45,51800.0
2013-01-29 15:10:00,38.46,38.5,38.45,38.48,76400.0,38.46,38.5,38.45,38.48,76400.0
2013-01-29 15:15:00,38.48,38.5,38.47,38.5,21100.0,38.48,38.5,38.47,38.5,21100.0
2013-01-29 15:20:00,38.5,38.54,38.49,38.52,43200.0,38.5,38.54,38.49,38.52,43200.0
2013-01-29 15:25:00,38.52,38.52,38.49,38.52,60300.0,38.52,38.52,38.49,38.52,60300.0
2013-01-29 15:30:00,38.52,38.55,38.51,38.54,35500.0,38.52,38.55,38.51,38.54,35500.0
2013-01-29 15:35:00,38.54,38.55,38.53,38.55,26500.0,38.54,38.55,38.53,38.55,26500.0
2013-01-29 15:40:00,38.55,38.55,38.54,38.55,26800.0,38.55,38.55,38.54,38.55,26800.0
2013-01-29 15:45:00,38.55,38.56,38.5,38.51,80800.0,38.55,38.56,38.5,38.51,80800.0
2013-01-29 15:50:00,38.5,38.53,38.48,38.53,137800.0,38.5,38.53,38.48,38.53,137800.0
2013-01-29 15:55:00,38.52,38.54,38.51,38.52,179500.0,38.52,38.54,38.51,38.52,179500.0
2013-01-30 09:30:00,38.5,38.5,38.28,38.38,71100.0,38.5,38.5,38.28,38.38,71100.0
2013-01-30 09:35:00,38.41,38.49,38.4,38.49,21200.0,38.41,38.49,38.4,38.49,21200.0
2013-01-30 09:40:00,38.49,38.49,38.44,38.49,23600.0,38.49,38.49,38.44,38.49,23600.0
2013-01-30 09:45:00,38.48,38.51,38.48,38.5,58900.0,38.48,38.51,38.48,38.5,58900.0
2013-01-30 09:50:00,38.5,38.5,38.45,38.46,51200.0,38.5,38.5,38.45,38.46,51200.0
2013-01-30 09:55:00,38.47,38.48,38.4,38.4,84700.0,38.47,38.48,38.4,38.4,84700.0
2013-01-30 10:00:00,38.4,38.41,38.3,38.31,92800.0,38.4,38.41,38.3,38.31,92800.0
2013-01-30 10:05:00,38.31,38.33,38.23,38.24,30200.0,38.31,38.33,38.23,38.24,30200.0
2013-01-30 10:10:00,38.24,38.29,38.21,38.21,39900.0,38.24,38.29,38.21,38.21,39900.0
2013-01-30 10:15:00,38.21,38.25,38.16,38.16,81200.0,38.21,38.25,38.16,38.16,81200.0
2013-01-30 10:20:00,38.16,38.17,38.03,38.03,63600.0,38.16,38.17,38.03,38.03,63600.0
2013-01-30 10:25:00,38.02,38.06,38.0,38.02,37400.0,38.02,38.06,38.0,38.02,37400.0
2013-01-30 10:30:00,38.02,38.04,38.0,38.03,64900.0,38.02,38.04,38.0,38.03,64900.0
2013-01-30 10:35:00,38.04,38.04,38.02,38.03,39100.0,38.04,38.04,38.02,38.03,39100.0
2013-01-30 10:40:00,38.03,38.07,38.01,38.04,37400.0,38.03,38.07,38.01,38.04,37400.0
2013-01-30 10:45:00,38.04,38.11,38.04,38.1,24000.0,38.04,38.11,38.04,38.1,24000.0
2013-01-30 10:50:00,38.09,38.12,38.09,38.11,27100.0,38.09,38.12,38.09,38.11,27100.0
2013-01-30 10:55:00,38.1,38.12,38.1,38.11,9100.0,38.1,38.12,38.1,38.11,9100.0
2013-01-30 11:00:00,38.12,38.14,38.1,38.11,15200.0,38.12,38.14,38.1,38.11,15200.0
2013-01-30 11:05:00,38.11,38.17,38.11,38.17,19800.0,38.11,38.17,38.11,38.17,19800.0
2013-01-30 11:10:00,38.16,38.18,38.15,38.15,13100.0,38.16,38.18,38.15,38.15,13100.0
2013-01-30 11:15:00,38.15,38.16,38.11,38.11,21700.0,38.15,38.16,38.11,38.11,21700.0
2013-01-30 11:20:00,38.12,38.15,38.11,38.13,18400.0,38.12,38.15,38.11,38.13,18400.0
2013-01-30 11:25:00,38.12,38.14,38.12,38.13,6100.0,38.12,38.14,38.12,38.13,6100.0
2013-01-30 11:30:00,38.13,38.2,38.13,38.19,17800.0,38.13,38.2,38.13,38.19,17800.0
2013-01-30 11:35:00,38.19,38.26,38.19,38.22,27000.0,38.19,38.26,38.19,38.22,27000.0
2013-01-30 11:40:00,38.22,38.23,38.17,38.18,16700.0,38.22,38.23,38.17,38.18,16700.0
2013-01-30 11:45:00,38.19,38.23,38.19,38.23,8800.0,38.19,38.23,38.19,38.23,8800.0
2013-01-30 11:50:00,38.23,38.26,38.23,38.26,17800.0,38.23,38.26,38.23,38.26,17800.0
2013-01-30 11:55:00,38.25,38.27,38.24,38.24,17000.0,38.25,38.27,38.24,38.24,17000.0
2013-01-30 12:00:00,38.24,38.25,38.21,38.25,20200.0,38.24,38.25,38.21,38.25,20200.0
2013-01-30 12:05:00,38.24,38.25,38.19,38.2,22000.0,38.24,38.25,38.19,38.2,22000.0
2013-01-30 12:10:00,38.2,38.21,38.17,38.2,13500.0,38.2,38.21,38.17,38.2,13500.0
2013-01-30 12:15:00,38.2,38.21,38.14,38.16,16600.0,38.2,38.21,38.14,38.16,16600.0
2013-01-30 12:20:00,38.16,38.21,38.15,38.2,11300.0,38.16,38.21,38.15,38.2,11300.0
2013-01-30 12:25:00,38.21,38.21,38.18,38.2,13700.0,38.21,38.21,38.18,38.2,13700.0
2013-01-30 12:30:00,38.19,38.2,38.18,38.2,16000.0,38.19,38.2,38.18,38.2,16000.0
2013-01-30 12:35:00,38.2,38.2,38.16,38.19,12600.0,38.2,38.2,38.16,38.19,12600.0
2013-01-30 12:40:00,38.19,38.23,38.18,38.23,22300.0,38.19,38.23,38.18,38.23,22300.0
2013-01-30 12:45:00,38.24,38.26,38.21,38.24,16800.0,38.24,38.26,38.21,38.24,16800.0
2013-01-30 12:50:00,38.25,38.27,38.23,38.24,12300.0,38.25,38.27,38.23,38.24,12300.0
2013-01-30 12:55:00,38.24,38.27,38.24,38.26,14200.0,38.24,38.27,38.24,38.26,14200.0
2013-01-30 13:00:00,38.27,38.27,38.17,38.17,24400.0,38.27,38.27,38.17,38.17,24400.0
2013-01-30 13:05:00,38.17,38.2,38.15,38.19,9400.0,38.17,38.2,38.15,38.19,9400.0
2013-01-30 13:10:00,38.18,38.21,38.15,38.2,27500.0,38.18,38.21,38.15,38.2,27500.0
2013-01-30 13:15:00,38.19,38.2,38.14,38.14,8500.0,38.19,38.2,38.14,38.14,8500.0
2013-01-30 13:20:00,38.14,38.2,38.14,38.2,4900.0,38.14,38.2,38.14,38.2,4900.0
2013-01-30 13:25:00,38.2,38.23,38.2,38.22,10500.0,38.2,38.23,38.2,38.22,10500.0
2013-01-30 13:30:00,38.22,38.22,38.16,38.17,14300.0,38.22,38.22,38.16,38.17,14300.0
2013-01-30 13:35:00,38.18,38.18,38.15,38.15,3800.0,38.18,38.18,38.15,38.15,3800.0
2013-01-30 13:40:00,38.16,38.18,38.15,38.16,10700.0,38.16,38.18,38.15,38.16,10700.0
2013-01-30 13:45:00,38.16,38.2,38.15,38.15,9100.0,38.16,38.2,38.15,38.15,9100.0
2013-01-30 13:50:00,38.16,38.19,38.16,38.19,8000.0,38.16,38.19,38.16,38.19,8000.0
2013-01-30 13:55:00,38.19,38.19,38.16,38.18,14100.0,38.19,38.19,38.16,38.18,14100.0
2013-01-30 14:00:00,38.17,38.19,38.14,38.15,25200.0,38.17,38.19,38.14,38.15,25200.0
2013-01-30 14:05:00,38.15,38.16,38.09,38.11,28200.0,38.15,38.16,38.09,38.11,28200.0
2013-01-30 14:10:00,38.11,38.15,38.1,38.1,16100.0,38.11,38.15,38.1,38.1,16100.0
2013-01-30 14:15:00,38.1,38.13,38.04,38.07,92600.0,38.1,38.13,38.04,38.07,92600.0
2013-01-30 14:20:00,38.07,38.08,38.0,38.04,42100.0,38.07,38.08,38.0,38.04,42100.0
2013-01-30 14:25:00,38.03,38.12,38.03,38.09,33600.0,38.03,38.12,38.03,38.09,33600.0
2013-01-30 14:30:00,38.09,38.12,38.08,38.08,30000.0,38.09,38.12,38.08,38.08,30000.0
2013-01-30 14:35:00,38.08,38.08,38.02,38.07,44700.0,38.08,38.08,38.02,38.07,44700.0
2013-01-30 14:40:00,38.07,38.08,38.05,38.06,32100.0,38.07,38.08,38.05,38.06,32100.0
2013-01-30 14:45:00,38.05,38.07,38.0,38.03,36500.0,38.05,38.07,38.0,38.03,36500.0
2013-01-30 14:50:00,38.04,38.07,38.01,38.02,34600.0,38.04,38.07,38.01,38.02,34600.0
2013-01-30 14:55:00,38.02,38.07,38.02,38.07,11400.0,38.02,38.07,38.02,38.07,11400.0
2013-01-30 15:00:00,38.07,38.09,38.05,38.05,25700.0,38.07,38.09,38.05,38.05,25700.0
2013-01-30 15:05:00,38.05,38.09,38.03,38.08,26100.0,38.05,38.09,38.03,38.08,26100.0
2013-01-30 15:10:00,38.08,38.09,38.02,38.02,22600.0,38.08,38.09,38.02,38.02,22600.0
2013-01-30 15:15:00,38.02,38.02,37.92,37.95,77300.0,38.02,38.02,37.92,37.95,77300.0
2013-01-30 15:20:00,37.95,37.97,37.95,37.96,19400.0,37.95,37.97,37.95,37.96,19400.0
2013-01-30 15:25:00,37.96,37.97,37.94,37.96,21000.0,37.96,37.97,37.94,37.96,21000.0
2013-01-30 15:30:00,37.95,37.97,37.92,37.94,33200.0,37.95,37.97,37.92,37.94,33200.0
2013-01-30 15:35:00,37.93,37.95,37.89,37.89,54600.0,37.93,37.95,37.89,37.89,54600.0
2013-01-30 15:40:00,37.9,37.92,37.89,37.9,28400.0,37.9,37.92,37.89,37.9,28400.0
2013-01-30 15:45:00,37.9,37.95,37.89,37.93,52000.0,37.9,37.95,37.89,37.93,52000.0
2013-01-30 15:50:00,37.92,37.93,37.88,37.9,109500.0,37.92,37.93,37.88,37.9,109500.0
2013-01-30 15:55:00,37.9,37.96,37.89,37.95,148700.0,37.9,37.96,37.89,37.95,148700.0
2013-01-31 09:30:00,38.04,38.04,37.74,37.95,66700.0,38.04,38.04,37.74,37.95,66700.0
2013-01-31 09:35:00,37.95,38.16,37.94,38.09,77500.0,37.95,38.16,37.94,38.09,77500.0
2013-01-31 09:40:00,38.11,38.18,38.02,38.14,82700.0,38.11,38.18,38.02,38.14,82700.0
2013-01-31 09:45:00,38.17,38.23,38.12,38.18,105200.0,38.17,38.23,38.12,38.18,105200.0
2013-01-31 09:50:00,38.19,38.19,38.14,38.16,22000.0,38.19,38.19,38.14,38.16,22000.0
2013-01-31 09:55:00,38.16,38.16,38.1,38.14,27900.0,38.16,38.16,38.1,38.14,27900.0
2013-01-31 10:00:00,38.13,38.16,38.09,38.1,54600.0,38.13,38.16,38.09,38.1,54600.0
2013-01-31 10:05:00,38.1,38.15,38.06,38.1,27300.0,38.1,38.15,38.06,38.1,27300.0
2013-01-31 10:10:00,38.1,38.16,38.06,38.06,49000.0,38.1,38.16,38.06,38.06,49000.0
2013-01-31 10:15:00,38.06,38.07,38.0,38.01,47500.0,38.06,38.07,38.0,38.01,47500.0
2013-01-31 10:20:00,38.01,38.05,38.0,38.05,27200.0,38.01,38.05,38.0,38.05,27200.0
2013-01-31 10:25:00,38.05,38.06,37.94,37.95,27800.0,38.05,38.06,37.94,37.95,27800.0
2013-01-31 10:30:00,37.97,38.04,37.94,38.04,16500.0,37.97,38.04,37.94,38.04,16500.0
2013-01-31 10:35:00,38.04,38.04,37.97,37.99,14100.0,38.04,38.04,37.97,37.99,14100.0
2013-01-31 10:40:00,37.98,38.01,37.96,38.0,15000.0,37.98,38.01,37.96,38.0,15000.0
2013-01-31 10:45:00,38.0,38.0,37.94,37.95,24100.0,38.0,38.0,37.94,37.95,24100.0
2013-01-31 10:50:00,37.94,37.95,37.89,37.9,16400.0,37.94,37.95,37.89,37.9,16400.0
2013-01-31 10:55:00,37.9,37.91,37.87,37.89,27500.0,37.9,37.91,37.87,37.89,27500.0
2013-01-31 11:00:00,37.89,37.9,37.84,37.86,33400.0,37.89,37.9,37.84,37.86,33400.0
2013-01-31 11:05:00,37.86,37.86,37.78,37.78,59000.0,37.86,37.86,37.78,37.78,59000.0
2013-01-31 11:10:00,37.78,37.79,37.73,37.76,39200.0,37.78,37.79,37.73,37.76,39200.0
2013-01-31 11:15:00,37.75,37.77,37.75,37.77,29200.0,37.75,37.77,37.75,37.77,29200.0
2013-01-31 11:20:00,37.77,37.78,37.76,37.76,10400.0,37.77,37.78,37.76,37.76,10400.0
2013-01-31 11:25:00,37.76,37.77,37.74,37.74,22900.0,37.76,37.77,37.74,37.74,22900.0
2013-01-31 11:30:00,37.74,37.74,37.68,37.72,42500.0,37.74,37.74,37.68,37.72,42500.0
2013-01-31 11:35:00,37.71,37.76,37.71,37.74,61000.0,37.71,37.76,37.71,37.74,61000.0
2013-01-31 11:40:00,37.74,37.8,37.74,37.79,56700.0,37.74,37.8,37.74,37.79,56700.0
2013-01-31 11:45:00,37.8,37.86,37.79,37.85,16300.0,37.8,37.86,37.79,37.85,16300.0
2013-01-31 11:50:00,37.84,37.85,37.8,37.81,14100.0,37.84,37.85,37.8,37.81,14100.0
2013-01-31 11:55:00,37.81,37.85,37.8,37.85,39600.0,37.81,37.85,37.8,37.85,39600.0
2013-01-31 12:00:00,37.84,37.89,37.84,37.87,13200.0,37.84,37.89,37.84,37.87,13200.0
2013-01-31 12:05:00,37.87,37.87,37.82,37.83,11100.0,37.87,37.87,37.82,37.83,11100.0
2013-01-31 12:10:00,37.83,37.86,37.83,37.84,6000.0,37.83,37.86,37.83,37.84,6000.0
2013-01-31 12:15:00,37.85,37.93,37.84,37.91,16400.0,37.85,37.93,37.84,37.91,16400.0
2013-01-31 12:20:00,37.91,37.91,37.86,37.86,11900.0,37.91,37.91,37.86,37.86,11900.0
2013-01-31 12:25:00,37.86,37.88,37.86,37.87,7000.0,37.86,37.88,37.86,37.87,7000.0
2013-01-31 12:30:00,37.86,37.88,37.84,37.88,30200.0,37.86,37.88,37.84,37.88,30200.0
2013-01-31 12:35:00,37.89,37.91,37.87,37.9,18100.0,37.89,37.91,37.87,37.9,18100.0
2013-01-31 12:40:00,37.91,37.92,37.89,37.9,15500.0,37.91,37.92,37.89,37.9,15500.0
2013-01-31 12:45:00,37.9,37.96,37.9,37.96,22600.0,37.9,37.96,37.9,37.96,22600.0
2013-01-31 12:50:00,37.96,37.96,37.91,37.91,17700.0,37.96,37.96,37.91,37.91,17700.0
2013-01-31 12:55:00,37.92,37.92,37.88,37.9,9800.0,37.92,37.92,37.88,37.9,9800.0
2013-01-31 13:00:00,37.9,37.92,37.87,37.91,40100.0,37.9,37.92,37.87,37.91,40100.0
2013-01-31 13:05:00,37.91,37.94,37.91,37.93,33200.0,37.91,37.94,37.91,37.93,33200.0
2013-01-31 13:10:00,37.92,37.92,37.9,37.9,11800.0,37.92,37.92,37.9,37.9,11800.0
2013-01-31 13:15:00,37.9,37.92,37.89,37.92,15600.0,37.9,37.92,37.89,37.92,15600.0
2013-01-31 13:20:00,37.92,37.92,37.9,37.91,16600.0,37.92,37.92,37.9,37.91,16600.0
2013-01-31 13:25:00,37.91,37.92,37.9,37.91,17800.0,37.91,37.92,37.9,37.91,17800.0
2013-01-31 13:30:00,37.91,37.91,37.89,37.9,16400.0,37.91,37.91,37.89,37.9,16400.0
2013-01-31 13:35:00,37.91,37.92,37.91,37.91,13900.0,37.91,37.92,37.91,37.91,13900.0
2013-01-31 13:40:00,37.92,37.97,37.91,37.97,31300.0,37.92,37.97,37.91,37.97,31300.0
2013-01-31 13:45:00,37.97,37.98,37.94,37.98,65900.0,37.97,37.98,37.94,37.98,65900.0
2013-01-31 13:50:00,37.98,38.02,37.98,38.02,40800.0,37.98,38.02,37.98,38.02,40800.0
2013-01-31 13:55:00,38.01,38.04,38.01,38.02,51800.0,38.01,38.04,38.01,38.02,51800.0
2013-01-31 14:00:00,38.02,38.02,38.0,38.01,22900.0,38.02,38.02,38.0,38.01,22900.0
2013-01-31 14:05:00,38.01,38.01,37.99,38.0,26200.0,38.01,38.01,37.99,38.0,26200.0
2013-01-31 14:10:00,38.0,38.03,38.0,38.0,17700.0,38.0,38.03,38.0,38.0,17700.0
2013-01-31 14:15:00,38.0,38.03,38.0,38.03,18900.0,38.0,38.03,38.0,38.03,18900.0
2013-01-31 14:20:00,38.02,38.04,38.02,38.04,7800.0,38.02,38.04,38.02,38.04,7800.0
2013-01-31 14:25:00,38.04,38.05,38.03,38.04,6400.0,38.04,38.05,38.03,38.04,6400.0
2013-01-31 14:30:00,38.05,38.09,38.04,38.08,42700.0,38.05,38.09,38.04,38.08,42700.0
2013-01-31 14:35:00,38.08,38.09,38.07,38.09,18700.0,38.08,38.09,38.07,38.09,18700.0
2013-01-31 14:40:00,38.09,38.1,38.08,38.09,8900.0,38.09,38.1,38.08,38.09,8900.0
2013-01-31 14:45:00,38.09,38.1,38.08,38.08,8700.0,38.09,38.1,38.08,38.08,8700.0
2013-01-31 14:50:00,38.09,38.1,38.08,38.1,10500.0,38.09,38.1,38.08,38.1,10500.0
2013-01-31 14:55:00,38.09,38.1,38.06,38.06,20900.0,38.09,38.1,38.06,38.06,20900.0
2013-01-31 15:00:00,38.06,38.07,37.96,37.96,25800.0,38.06,38.07,37.96,37.96,25800.0
2013-01-31 15:05:00,37.96,37.99,37.96,37.99,16600.0,37.96,37.99,37.96,37.99,16600.0
2013-01-31 15:10:00,37.98,38.0,37.95,37.96,23900.0,37.98,38.0,37.95,37.96,23900.0
2013-01-31 15:15:00,37.95,37.96,37.95,37.95,17200.0,37.95,37.96,37.95,37.95,17200.0
2013-01-31 15:20:00,37.97,37.97,37.93,37.93,17000.0,37.97,37.97,37.93,37.93,17000.0
2013-01-31 15:25:00,37.93,37.93,37.89,37.91,31700.0,37.93,37.93,37.89,37.91,31700.0
2013-01-31 15:30:00,37.91,37.96,37.88,37.96,39900.0,37.91,37.96,37.88,37.96,39900.0
2013-01-31 15:35:00,37.96,37.97,37.92,37.92,32000.0,37.96,37.97,37.92,37.92,32000.0
2013-01-31 15:40:00,37.93,37.97,37.92,37.95,38900.0,37.93,37.97,37.92,37.95,38900.0
2013-01-31 15:45:00,37.95,37.96,37.9,37.9,65300.0,37.95,37.96,37.9,37.9,65300.0
2013-01-31 15:50:00,37.9,37.92,37.83,37.92,245700.0,37.9,37.92,37.83,37.92,245700.0
2013-01-31 15:55:00,37.91,37.93,37.83,37.83,282600.0,37.91,37.93,37.83,37.83,282600.0
2013-02-01 09:30:00,38.2,38.21,37.94,37.95,66100.0,38.2,38.21,37.94,37.95,66100.0
2013-02-01 09:35:00,37.95,38.03,37.91,38.02,23000.0,37.95,38.03,37.91,38.02,23000.0
2013-02-01 09:40:00,38.02,38.08,38.01,38.05,18100.0,38.02,38.08,38.01,38.05,18100.0
2013-02-01 09:45:00,38.05,38.15,38.05,38.13,57700.0,38.05,38.15,38.05,38.13,57700.0
2013-02-01 09:50:00,38.14,38.15,38.05,38.15,32900.0,38.14,38.15,38.05,38.15,32900.0
2013-02-01 09:55:00,38.15,38.19,38.14,38.16,30600.0,38.15,38.19,38.14,38.16,30600.0
2013-02-01 10:00:00,38.16,38.3,38.15,38.27,58300.0,38.16,38.3,38.15,38.27,58300.0
2013-02-01 10:05:00,38.27,38.36,38.26,38.26,53000.0,38.27,38.36,38.26,38.26,53000.0
2013-02-01 10:10:00,38.27,38.31,38.25,38.31,25900.0,38.27,38.31,38.25,38.31,25900.0
2013-02-01 10:15:00,38.31,38.32,38.27,38.27,29700.0,38.31,38.32,38.27,38.27,29700.0
2013-02-01 10:20:00,38.27,38.3,38.24,38.24,43000.0,38.27,38.3,38.24,38.24,43000.0
2013-02-01 10:25:00,38.23,38.23,38.14,38.16,58200.0,38.23,38.23,38.14,38.16,58200.0
2013-02-01 10:30:00,38.16,38.18,38.14,38.18,45500.0,38.16,38.18,38.14,38.18,45500.0
2013-02-01 10:35:00,38.19,38.27,38.19,38.26,22700.0,38.19,38.27,38.19,38.26,22700.0
2013-02-01 10:40:00,38.25,38.28,38.25,38.28,25300.0,38.25,38.28,38.25,38.28,25300.0
2013-02-01 10:45:00,38.28,38.3,38.21,38.28,42900.0,38.28,38.3,38.21,38.28,42900.0
2013-02-01 10:50:00,38.26,38.28,38.2,38.23,21900.0,38.26,38.28,38.2,38.23,21900.0
2013-02-01 10:55:00,38.23,38.35,38.23,38.34,22900.0,38.23,38.35,38.23,38.34,22900.0
2013-02-01 11:00:00,38.35,38.36,38.3,38.31,93000.0,38.35,38.36,38.3,38.31,93000.0
2013-02-01 11:05:00,38.32,38.33,38.26,38.26,12000.0,38.32,38.33,38.26,38.26,12000.0
2013-02-01 11:10:00,38.27,38.3,38.26,38.3,13400.0,38.27,38.3,38.26,38.3,13400.0
2013-02-01 11:15:00,38.3,38.3,38.26,38.27,22000.0,38.3,38.3,38.26,38.27,22000.0
2013-02-01 11:20:00,38.27,38.29,38.25,38.27,14800.0,38.27,38.29,38.25,38.27,14800.0
2013-02-01 11:25:00,38.26,38.27,38.21,38.21,10700.0,38.26,38.27,38.21,38.21,10700.0
2013-02-01 11:30:00,38.22,38.27,38.22,38.27,30400.0,38.22,38.27,38.22,38.27,30400.0
2013-02-01 11:35:00,38.27,38.31,38.26,38.3,47300.0,38.27,38.31,38.26,38.3,47300.0
2013-02-01 11:40:00,38.3,38.36,38.29,38.33,41900.0,38.3,38.36,38.29,38.33,41900.0
2013-02-01 11:45:00,38.33,38.38,38.3,38.37,49500.0,38.33,38.38,38.3,38.37,49500.0
2013-02-01 11:50:00,38.37,38.43,38.37,38.42,23800.0,38.37,38.43,38.37,38.42,23800.0
2013-02-01 11:55:00,38.42,38.47,38.42,38.45,22200.0,38.42,38.47,38.42,38.45,22200.0
2013-02-01 12:00:00,38.46,38.46,38.41,38.44,19200.0,38.46,38.46,38.41,38.44,19200.0
2013-02-01 12:05:00,38.43,38.45,38.4,38.45,10500.0,38.43,38.45,38.4,38.45,10500.0
2013-02-01 12:10:00,38.45,38.45,38.42,38.43,6700.0,38.45,38.45,38.42,38.43,6700.0
2013-02-01 12:15:00,38.44,38.46,38.4,38.41,27200.0,38.44,38.46,38.4,38.41,27200.0
2013-02-01 12:20:00,38.41,38.43,38.38,38.38,16000.0,38.41,38.43,38.38,38.38,16000.0
2013-02-01 12:25:00,38.38,38.39,38.37,38.39,6500.0,38.38,38.39,38.37,38.39,6500.0
2013-02-01 12:30:00,38.39,38.43,38.38,38.41,31500.0,38.39,38.43,38.38,38.41,31500.0
2013-02-01 12:35:00,38.41,38.42,38.37,38.38,12200.0,38.41,38.42,38.37,38.38,12200.0
2013-02-01 12:40:00,38.37,38.41,38.35,38.41,8700.0,38.37,38.41,38.35,38.41,8700.0
2013-02-01 12:45:00,38.4,38.41,38.39,38.39,7500.0,38.4,38.41,38.39,38.39,7500.0
2013-02-01 12:50:00,38.4,38.43,38.39,38.42,33900.0,38.4,38.43,38.39,38.42,33900.0
2013-02-01 12:55:00,38.42,38.44,38.41,38.41,9300.0,38.42,38.44,38.41,38.41,9300.0
2013-02-01 13:00:00,38.41,38.45,38.41,38.42,12200.0,38.41,38.45,38.41,38.42,12200.0
2013-02-01 13:05:00,38.42,38.45,38.41,38.45,10800.0,38.42,38.45,38.41,38.45,10800.0
2013-02-01 13:10:00,38.45,38.48,38.45,38.45,13100.0,38.45,38.48,38.45,38.45,13100.0
2013-02-01 13:15:00,38.45,38.48,38.43,38.46,13300.0,38.45,38.48,38.43,38.46,13300.0
2013-02-01 13:20:00,38.45,38.46,38.43,38.45,8300.0,38.45,38.46,38.43,38.45,8300.0
2013-02-01 13:25:00,38.44,38.46,38.43,38.44,33500.0,38.44,38.46,38.43,38.44,33500.0
2013-02-01 13:30:00,38.44,38.44,38.39,38.43,61300.0,38.44,38.44,38.39,38.43,61300.0
2013-02-01 13:35:00,38.44,38.46,38.41,38.43,17000.0,38.44,38.46,38.41,38.43,17000.0
2013-02-01 13:40:00,38.44,38.44,38.42,38.43,10500.0,38.44,38.44,38.42,38.43,10500.0
2013-02-01 13:45:00,38.44,38.45,38.38,38.38,12200.0,38.44,38.45,38.38,38.38,12200.0
2013-02-01 13:50:00,38.38,38.4,38.38,38.4,7500.0,38.38,38.4,38.38,38.4,7500.0
2013-02-01 13:55:00,38.39,38.44,38.39,38.4,22600.0,38.39,38.44,38.39,38.4,22600.0
2013-02-01 14:00:00,38.41,38.41,38.36,38.36,13500.0,38.41,38.41,38.36,38.36,13500.0
2013-02-01 14:05:00,38.36,38.39,38.36,38.39,7300.0,38.36,38.39,38.36,38.39,7300.0
2013-02-01 14:10:00,38.39,38.39,38.36,38.37,16900.0,38.39,38.39,38.36,38.37,16900.0
2013-02-01 14:15:00,38.38,38.39,38.37,38.38,13400.0,38.38,38.39,38.37,38.38,13400.0
2013-02-01 14:20:00,38.39,38.42,38.39,38.42,25400.0,38.39,38.42,38.39,38.42,25400.0
2013-02-01 14:25:00,38.42,38.42,38.4,38.42,16400.0,38.42,38.42,38.4,38.42,16400.0
2013-02-01 14:30:00,38.42,38.43,38.36,38.36,17300.0,38.42,38.43,38.36,38.36,17300.0
2013-02-01 14:35:00,38.36,38.39,38.36,38.38,7100.0,38.36,38.39,38.36,38.38,7100.0
2013-02-01 14:40:00,38.39,38.4,38.38,38.39,8000.0,38.39,38.4,38.38,38.39,8000.0
2013-02-01 14:45:00,38.4,38.4,38.35,38.35,15100.0,38.4,38.4,38.35,38.35,15100.0
2013-02-01 14:50:00,38.35,38.39,38.35,38.38,11000.0,38.35,38.39,38.35,38.38,11000.0
2013-02-01 14:55:00,38.38,38.38,38.32,38.33,13200.0,38.38,38.38,38.32,38.33,13200.0
2013-02-01 15:00:00,38.33,38.35,38.32,38.33,21200.0,38.33,38.35,38.32,38.33,21200.0
2013-02-01 15:05:00,38.33,38.34,38.31,38.31,8200.0,38.33,38.34,38.31,38.31,8200.0
2013-02-01 15:10:00,38.31,38.33,38.3,38.31,10700.0,38.31,38.33,38.3,38.31,10700.0
2013-02-01 15:15:00,38.31,38.33,38.31,38.31,13100.0,38.31,38.33,38.31,38.31,13100.0
2013-02-01 15:20:00,38.31,38.31,38.26,38.26,23700.0,38.31,38.31,38.26,38.26,23700.0
2013-02-01 15:25:00,38.26,38.29,38.22,38.22,48500.0,38.26,38.29,38.22,38.22,48500.0
2013-02-01 15:30:00,38.23,38.31,38.21,38.3,33600.0,38.23,38.31,38.21,38.3,33600.0
2013-02-01 15:35:00,38.31,38.34,38.31,38.33,28100.0,38.31,38.34,38.31,38.33,28100.0
2013-02-01 15:40:00,38.33,38.39,38.33,38.38,42700.0,38.33,38.39,38.33,38.38,42700.0
2013-02-01 15:45:00,38.37,38.38,38.37,38.38,39400.0,38.37,38.38,38.37,38.38,39400.0
2013-02-01 15:50:00,38.38,38.39,38.32,38.33,77200.0,38.38,38.39,38.32,38.33,77200.0
2013-02-01 15:55:00,38.33,38.35,38.31,38.33,134300.0,38.33,38.35,38.31,38.33,134300.0
2013-02-04 09:30:00,38.19,38.22,37.99,38.03,52900.0,38.19,38.22,37.99,38.03,52900.0
2013-02-04 09:35:00,38.02,38.17,38.02,38.17,22600.0,38.02,38.17,38.02,38.17,22600.0
2013-02-04 09:40:00,38.16,38.26,38.11,38.26,35000.0,38.16,38.26,38.11,38.26,35000.0
2013-02-04 09:45:00,38.26,38.27,38.2,38.26,52800.0,38.26,38.27,38.2,38.26,52800.0
2013-02-04 09:50:00,38.25,38.39,38.24,38.34,35900.0,38.25,38.39,38.24,38.34,35900.0
2013-02-04 09:55:00,38.34,38.44,38.33,38.35,27200.0,38.34,38.44,38.33,38.35,27200.0
2013-02-04 10:00:00,38.35,38.36,38.24,38.25,22500.0,38.35,38.36,38.24,38.25,22500.0
2013-02-04 10:05:00,38.24,38.28,38.21,38.22,35100.0,38.24,38.28,38.21,38.22,35100.0
2013-02-04 10:10:00,38.21,38.21,38.15,38.17,37200.0,38.21,38.21,38.15,38.17,37200.0
2013-02-04 10:15:00,38.17,38.18,38.06,38.08,22400.0,38.17,38.18,38.06,38.08,22400.0
2013-02-04 10:20:00,38.09,38.1,38.04,38.08,13500.0,38.09,38.1,38.04,38.08,13500.0
2013-02-04 10:25:00,38.09,38.12,38.07,38.12,35200.0,38.09,38.12,38.07,38.12,35200.0
2013-02-04 10:30:00,38.11,38.16,38.11,38.14,28400.0,38.11,38.16,38.11,38.14,28400.0
2013-02-04 10:35:00,38.15,38.18,38.12,38.14,20000.0,38.15,38.18,38.12,38.14,20000.0
2013-02-04 10:40:00,38.13,38.18,38.11,38.11,20800.0,38.13,38.18,38.11,38.11,20800.0
2013-02-04 10:45:00,38.11,38.15,38.09,38.13,33800.0,38.11,38.15,38.09,38.13,33800.0
2013-02-04 10:50:00,38.13,38.16,38.13,38.16,44700.0,38.13,38.16,38.13,38.16,44700.0
2013-02-04 10:55:00,38.16,38.17,38.14,38.15,13600.0,38.16,38.17,38.14,38.15,13600.0
2013-02-04 11:00:00,38.16,38.18,38.11,38.17,37900.0,38.16,38.18,38.11,38.17,37900.0
2013-02-04 11:05:00,38.17,38.18,38.14,38.16,15900.0,38.17,38.18,38.14,38.16,15900.0
2013-02-04 11:10:00,38.16,38.18,38.14,38.15,14600.0,38.16,38.18,38.14,38.15,14600.0
2013-02-04 11:15:00,38.15,38.17,38.13,38.15,18500.0,38.15,38.17,38.13,38.15,18500.0
2013-02-04 11:20:00,38.15,38.17,38.14,38.15,15600.0,38.15,38.17,38.14,38.15,15600.0
2013-02-04 11:25:00,38.14,38.15,38.11,38.13,53300.0,38.14,38.15,38.11,38.13,53300.0
2013-02-04 11:30:00,38.13,38.14,37.91,37.92,84000.0,38.13,38.14,37.91,37.92,84000.0
2013-02-04 11:35:00,37.92,37.95,37.85,37.86,25700.0,37.92,37.95,37.85,37.86,25700.0
2013-02-04 11:40:00,37.86,37.89,37.82,37.89,33300.0,37.86,37.89,37.82,37.89,33300.0
2013-02-04 11:45:00,37.89,37.93,37.87,37.93,23700.0,37.89,37.93,37.87,37.93,23700.0
2013-02-04 11:50:00,37.92,37.95,37.91,37.95,13800.0,37.92,37.95,37.91,37.95,13800.0
2013-02-04 11:55:00,37.95,37.97,37.93,37.95,8900.0,37.95,37.97,37.93,37.95,8900.0
2013-02-04 12:00:00,37.95,37.98,37.92,37.98,23400.0,37.95,37.98,37.92,37.98,23400.0
2013-02-04 12:05:00,37.98,37.98,37.91,37.93,22400.0,37.98,37.98,37.91,37.93,22400.0
2013-02-04 12:10:00,37.92,37.98,37.92,37.96,10700.0,37.92,37.98,37.92,37.96,10700.0
2013-02-04 12:15:00,37.96,38.0,37.96,37.99,12200.0,37.96,38.0,37.96,37.99,12200.0
2013-02-04 12:20:00,37.98,38.0,37.95,37.99,19900.0,37.98,38.0,37.95,37.99,19900.0
2013-02-04 12:25:00,37.98,38.03,37.98,38.01,15600.0,37.98,38.03,37.98,38.01,15600.0
2013-02-04 12:30:00,38.03,38.07,38.02,38.05,28500.0,38.03,38.07,38.02,38.05,28500.0
2013-02-04 12:35:00,38.04,38.08,38.03,38.07,31600.0,38.04,38.08,38.03,38.07,31600.0
2013-02-04 12:40:00,38.07,38.08,38.02,38.05,19400.0,38.07,38.08,38.02,38.05,19400.0
2013-02-04 12:45:00,38.04,38.05,38.02,38.04,8500.0,38.04,38.05,38.02,38.04,8500.0
2013-02-04 12:50:00,38.05,38.05,37.97,37.98,17500.0,38.05,38.05,37.97,37.98,17500.0
2013-02-04 12:55:00,37.97,37.99,37.95,37.98,15600.0,37.97,37.99,37.95,37.98,15600.0
2013-02-04 13:00:00,37.98,37.99,37.95,37.98,22300.0,37.98,37.99,37.95,37.98,22300.0
2013-02-04 13:05:00,37.98,38.03,37.96,38.01,20000.0,37.98,38.03,37.96,38.01,20000.0
2013-02-04 13:10:00,38.01,38.04,37.99,38.03,38400.0,38.01,38.04,37.99,38.03,38400.0
2013-02-04 13:15:00,38.03,38.07,38.0,38.05,22200.0,38.03,38.07,38.0,38.05,22200.0
2013-02-04 13:20:00,38.06,38.07,38.03,38.06,13000.0,38.06,38.07,38.03,38.06,13000.0
2013-02-04 13:25:00,38.07,38.11,38.07,38.11,56700.0,38.07,38.11,38.07,38.11,56700.0
2013-02-04 13:30:00,38.1,38.12,38.06,38.07,47500.0,38.1,38.12,38.06,38.07,47500.0
2013-02-04 13:35:00,38.07,38.1,38.05,38.1,31600.0,38.07,38.1,38.05,38.1,31600.0
2013-02-04 13:40:00,38.09,38.14,38.09,38.14,23700.0,38.09,38.14,38.09,38.14,23700.0
2013-02-04 13:45:00,38.14,38.16,38.11,38.15,55800.0,38.14,38.16,38.11,38.15,55800.0
2013-02-04 13:50:00,38.15,38.16,38.13,38.16,29800.0,38.15,38.16,38.13,38.16,29800.0
2013-02-04 13:55:00,38.16,38.22,38.16,38.21,35400.0,38.16,38.22,38.16,38.21,35400.0
2013-02-04 14:00:00,38.22,38.22,38.19,38.19,47500.0,38.22,38.22,38.19,38.19,47500.0
2013-02-04 14:05:00,38.19,38.19,38.17,38.19,32500.0,38.19,38.19,38.17,38.19,32500.0
2013-02-04 14:10:00,38.18,38.18,38.16,38.16,26800.0,38.18,38.18,38.16,38.16,26800.0
2013-02-04 14:15:00,38.16,38.19,38.16,38.18,41300.0,38.16,38.19,38.16,38.18,41300.0
2013-02-04 14:20:00,38.17,38.22,38.15,38.22,27900.0,38.17,38.22,38.15,38.22,27900.0
2013-02-04 14:25:00,38.21,38.28,38.2,38.27,37600.0,38.21,38.28,38.2,38.27,37600.0
2013-02-04 14:30:00,38.27,38.29,38.26,38.27,28900.0,38.27,38.29,38.26,38.27,28900.0
2013-02-04 14:35:00,38.27,38.27,38.26,38.27,18300.0,38.27,38.27,38.26,38.27,18300.0
2013-02-04 14:40:00,38.27,38.28,38.26,38.27,14200.0,38.27,38.28,38.26,38.27,14200.0
2013-02-04 14:45:00,38.27,38.3,38.27,38.28,35400.0,38.27,38.3,38.27,38.28,35400.0
2013-02-04 14:50:00,38.28,38.29,38.23,38.25,22200.0,38.28,38.29,38.23,38.25,22200.0
2013-02-04 14:55:00,38.24,38.31,38.23,38.3,33300.0,38.24,38.31,38.23,38.3,33300.0
2013-02-04 15:00:00,38.3,38.3,38.26,38.3,43600.0,38.3,38.3,38.26,38.3,43600.0
2013-02-04 15:05:00,38.29,38.33,38.29,38.3,46200.0,38.29,38.33,38.29,38.3,46200.0
2013-02-04 15:10:00,38.3,38.32,38.27,38.3,46800.0,38.3,38.32,38.27,38.3,46800.0
2013-02-04 15:15:00,38.29,38.32,38.29,38.32,21900.0,38.29,38.32,38.29,38.32,21900.0
2013-02-04 15:20:00,38.32,38.35,38.31,38.31,103100.0,38.32,38.35,38.31,38.31,103100.0
2013-02-04 15:25:00,38.31,38.33,38.3,38.3,90500.0,38.31,38.33,38.3,38.3,90500.0
2013-02-04 15:30:00,38.3,38.3,38.24,38.26,87900.0,38.3,38.3,38.24,38.26,87900.0
2013-02-04 15:35:00,38.25,38.25,38.2,38.21,37400.0,38.25,38.25,38.2,38.21,37400.0
2013-02-04 15:40:00,38.22,38.22,38.19,38.2,47300.0,38.22,38.22,38.19,38.2,47300.0
2013-02-04 15:45:00,38.2,38.21,38.17,38.19,60800.0,38.2,38.21,38.17,38.19,60800.0
2013-02-04 15:50:00,38.18,38.2,38.13,38.18,108900.0,38.18,38.2,38.13,38.18,108900.0
2013-02-04 15:55:00,38.17,38.17,38.1,38.12,98900.0,38.17,38.17,38.1,38.12,98900.0
2013-02-05 09:30:00,38.2,38.23,38.01,38.1,73100.0,38.2,38.23,38.01,38.1,73100.0
2013-02-05 09:35:00,38.06,38.24,38.05,38.21,29900.0,38.06,38.24,38.05,38.21,29900.0
2013-02-05 09:40:00,38.21,38.34,38.18,38.26,47000.0,38.21,38.34,38.18,38.26,47000.0
2013-02-05 09:45:00,38.27,38.28,38.21,38.22,35300.0,38.27,38.28,38.21,38.22,35300.0
2013-02-05 09:50:00,38.22,38.38,38.22,38.35,54600.0,38.22,38.38,38.22,38.35,54600.0
2013-02-05 09:55:00,38.36,38.46,38.36,38.44,39700.0,38.36,38.46,38.36,38.44,39700.0
2013-02-05 10:00:00,38.44,38.45,38.3,38.34,46000.0,38.44,38.45,38.3,38.34,46000.0
2013-02-05 10:05:00,38.34,38.39,38.32,38.36,28800.0,38.34,38.39,38.32,38.36,28800.0
2013-02-05 10:10:00,38.36,38.41,38.3,38.39,26400.0,38.36,38.41,38.3,38.39,26400.0
2013-02-05 10:15:00,38.39,38.42,38.35,38.36,30800.0,38.39,38.42,38.35,38.36,30800.0
2013-02-05 10:20:00,38.35,38.38,38.31,38.31,16900.0,38.35,38.38,38.31,38.31,16900.0
2013-02-05 10:25:00,38.3,38.33,38.27,38.28,21400.0,38.3,38.33,38.27,38.28,21400.0
2013-02-05 10:30:00,38.28,38.31,38.25,38.31,17800.0,38.28,38.31,38.25,38.31,17800.0
2013-02-05 10:35:00,38.31,38.33,38.3,38.33,21900.0,38.31,38.33,38.3,38.33,21900.0
2013-02-05 10:40:00,38.33,38.34,38.3,38.34,27900.0,38.33,38.34,38.3,38.34,27900.0
2013-02-05 10:45:00,38.33,38.33,38.29,38.31,27700.0,38.33,38.33,38.29,38.31,27700.0
2013-02-05 10:50:00,38.31,38.34,38.29,38.3,13900.0,38.31,38.34,38.29,38.3,13900.0
2013-02-05 10:55:00,38.29,38.34,38.29,38.32,24300.0,38.29,38.34,38.29,38.32,24300.0
2013-02-05 11:00:00,38.32,38.38,38.31,38.37,17500.0,38.32,38.38,38.31,38.37,17500.0
2013-02-05 11:05:00,38.38,38.38,38.32,38.32,16400.0,38.38,38.38,38.32,38.32,16400.0
2013-02-05 11:10:00,38.32,38.35,38.32,38.34,13700.0,38.32,38.35,38.32,38.34,13700.0
2013-02-05 11:15:00,38.35,38.36,38.31,38.31,17400.0,38.35,38.36,38.31,38.31,17400.0
2013-02-05 11:20:00,38.31,38.32,38.29,38.29,15000.0,38.31,38.32,38.29,38.29,15000.0
2013-02-05 11:25:00,38.3,38.34,38.3,38.3,22900.0,38.3,38.34,38.3,38.3,22900.0
2013-02-05 11:30:00,38.3,38.31,38.28,38.3,22500.0,38.3,38.31,38.28,38.3,22500.0
2013-02-05 11:35:00,38.31,38.34,38.29,38.29,39400.0,38.31,38.34,38.29,38.29,39400.0
2013-02-05 11:40:00,38.3,38.32,38.27,38.27,36600.0,38.3,38.32,38.27,38.27,36600.0
2013-02-05 11:45:00,38.27,38.32,38.27,38.3,12000.0,38.27,38.32,38.27,38.3,12000.0
2013-02-05 11:50:00,38.29,38.31,38.28,38.31,8500.0,38.29,38.31,38.28,38.31,8500.0
2013-02-05 11:55:00,38.31,38.34,38.31,38.34,9000.0,38.31,38.34,38.31,38.34,9000.0
2013-02-05 12:00:00,38.34,38.38,38.34,38.35,16500.0,38.34,38.38,38.34,38.35,16500.0
2013-02-05 12:05:00,38.35,38.37,38.33,38.33,39900.0,38.35,38.37,38.33,38.33,39900.0
2013-02-05 12:10:00,38.33,38.39,38.33,38.39,11300.0,38.33,38.39,38.33,38.39,11300.0
2013-02-05 12:15:00,38.39,38.4,38.38,38.39,9800.0,38.39,38.4,38.38,38.39,9800.0
2013-02-05 12:20:00,38.4,38.4,38.38,38.39,9600.0,38.4,38.4,38.38,38.39,9600.0
2013-02-05 12:25:00,38.39,38.4,38.34,38.35,16600.0,38.39,38.4,38.34,38.35,16600.0
2013-02-05 12:30:00,38.36,38.37,38.33,38.34,11100.0,38.36,38.37,38.33,38.34,11100.0
2013-02-05 12:35:00,38.35,38.36,38.34,38.34,4800.0,38.35,38.36,38.34,38.34,4800.0
2013-02-05 12:40:00,38.33,38.36,38.32,38.36,12400.0,38.33,38.36,38.32,38.36,12400.0
2013-02-05 12:45:00,38.36,38.4,38.36,38.4,7000.0,38.36,38.4,38.36,38.4,7000.0
2013-02-05 12:50:00,38.4,38.4,38.34,38.34,11600.0,38.4,38.4,38.34,38.34,11600.0
2013-02-05 12:55:00,38.34,38.37,38.33,38.36,11800.0,38.34,38.37,38.33,38.36,11800.0
2013-02-05 13:00:00,38.36,38.38,38.36,38.37,7400.0,38.36,38.38,38.36,38.37,7400.0
2013-02-05 13:05:00,38.36,38.37,38.35,38.37,9200.0,38.36,38.37,38.35,38.37,9200.0
2013-02-05 13:10:00,38.38,38.4,38.37,38.39,13400.0,38.38,38.4,38.37,38.39,13400.0
2013-02-05 13:15:00,38.39,38.4,38.36,38.36,13600.0,38.39,38.4,38.36,38.36,13600.0
2013-02-05 13:20:00,38.36,38.37,38.34,38.37,12400.0,38.36,38.37,38.34,38.37,12400.0
2013-02-05 13:25:00,38.38,38.41,38.38,38.39,14800.0,38.38,38.41,38.38,38.39,14800.0
2013-02-05 13:30:00,38.4,38.42,38.4,38.41,21800.0,38.4,38.42,38.4,38.41,21800.0
2013-02-05 13:35:00,38.4,38.43,38.4,38.43,5000.0,38.4,38.43,38.4,38.43,5000.0
2013-02-05 13:40:00,38.43,38.44,38.39,38.39,14300.0,38.43,38.44,38.39,38.39,14300.0
2013-02-05 13:45:00,38.39,38.41,38.38,38.39,56200.0,38.39,38.41,38.38,38.39,56200.0
2013-02-05 13:50:00,38.4,38.42,38.39,38.4,63300.0,38.4,38.42,38.39,38.4,63300.0
2013-02-05 13:55:00,38.4,38.41,38.4,38.4,3800.0,38.4,38.41,38.4,38.4,3800.0
2013-02-05 14:00:00,38.4,38.42,38.4,38.42,7400.0,38.4,38.42,38.4,38.42,7400.0
2013-02-05 14:05:00,38.42,38.45,38.41,38.45,10100.0,38.42,38.45,38.41,38.45,10100.0
2013-02-05 14:10:00,38.45,38.45,38.43,38.43,22700.0,38.45,38.45,38.43,38.43,22700.0
2013-02-05 14:15:00,38.43,38.47,38.43,38.46,31600.0,38.43,38.47,38.43,38.46,31600.0
2013-02-05 14:20:00,38.45,38.47,38.45,38.46,9300.0,38.45,38.47,38.45,38.46,9300.0
2013-02-05 14:25:00,38.46,38.48,38.45,38.48,15400.0,38.46,38.48,38.45,38.48,15400.0
2013-02-05 14:30:00,38.48,38.5,38.48,38.49,34800.0,38.48,38.5,38.48,38.49,34800.0
2013-02-05 14:35:00,38.49,38.5,38.48,38.49,14900.0,38.49,38.5,38.48,38.49,14900.0
2013-02-05 14:40:00,38.49,38.55,38.47,38.55,57500.0,38.49,38.55,38.47,38.55,57500.0
2013-02-05 14:45:00,38.54,38.55,38.51,38.54,19900.0,38.54,38.55,38.51,38.54,19900.0
2013-02-05 14:50:00,38.53,38.56,38.51,38.52,16300.0,38.53,38.56,38.51,38.52,16300.0
2013-02-05 14:55:00,38.52,38.52,38.46,38.5,36800.0,38.52,38.52,38.46,38.5,36800.0
2013-02-05 15:00:00,38.5,38.51,38.49,38.5,10700.0,38.5,38.51,38.49,38.5,10700.0
2013-02-05 15:05:00,38.51,38.52,38.49,38.51,15200.0,38.51,38.52,38.49,38.51,15200.0
2013-02-05 15:10:00,38.51,38.56,38.51,38.56,9500.0,38.51,38.56,38.51,38.56,9500.0
2013-02-05 15:15:00,38.56,38.57,38.52,38.52,21200.0,38.56,38.57,38.52,38.52,21200.0
2013-02-05 15:20:00,38.52,38.52,38.48,38.49,19700.0,38.52,38.52,38.48,38.49,19700.0
2013-02-05 15:25:00,38.49,38.49,38.46,38.48,21500.0,38.49,38.49,38.46,38.48,21500.0
2013-02-05 15:30:00,38.48,38.52,38.48,38.51,10300.0,38.48,38.52,38.48,38.51,10300.0
2013-02-05 15:35:00,38.51,38.51,38.46,38.46,22200.0,38.51,38.51,38.46,38.46,22200.0
2013-02-05 15:40:00,38.47,38.47,38.44,38.44,17000.0,38.47,38.47,38.44,38.44,17000.0
2013-02-05 15:45:00,38.44,38.47,38.44,38.46,67900.0,38.44,38.47,38.44,38.46,67900.0
2013-02-05 15:50:00,38.46,38.51,38.46,38.5,169200.0,38.46,38.51,38.46,38.5,169200.0
2013-02-05 15:55:00,38.5,38.51,38.49,38.5,199500.0,38.5,38.51,38.49,38.5,199500.0
2013-02-06 09:30:00,38.35,38.43,38.26,38.31,171200.0,38.35,38.43,38.26,38.31,171200.0
2013-02-06 09:35:00,38.33,38.43,38.3,38.4,40400.0,38.33,38.43,38.3,38.4,40400.0
2013-02-06 09:40:00,38.41,38.53,38.41,38.46,85200.0,38.41,38.53,38.41,38.46,85200.0
2013-02-06 09:45:00,38.47,38.5,38.43,38.49,112000.0,38.47,38.5,38.43,38.49,112000.0
2013-02-06 09:50:00,38.5,38.64,38.5,38.61,152000.0,38.5,38.64,38.5,38.61,152000.0
2013-02-06 09:55:00,38.6,38.65,38.52,38.52,87000.0,38.6,38.65,38.52,38.52,87000.0
2013-02-06 10:00:00,38.54,38.61,38.52,38.55,58200.0,38.54,38.61,38.52,38.55,58200.0
2013-02-06 10:05:00,38.55,38.56,38.5,38.52,77000.0,38.55,38.56,38.5,38.52,77000.0
2013-02-06 10:10:00,38.53,38.55,38.48,38.51,33600.0,38.53,38.55,38.48,38.51,33600.0
2013-02-06 10:15:00,38.51,38.54,38.47,38.5,74600.0,38.51,38.54,38.47,38.5,74600.0
2013-02-06 10:20:00,38.51,38.56,38.51,38.54,41800.0,38.51,38.56,38.51,38.54,41800.0
2013-02-06 10:25:00,38.55,38.59,38.54,38.54,17200.0,38.55,38.59,38.54,38.54,17200.0
2013-02-06 10:30:00,38.54,38.55,38.49,38.51,67800.0,38.54,38.55,38.49,38.51,67800.0
2013-02-06 10:35:00,38.5,38.56,38.49,38.55,36600.0,38.5,38.56,38.49,38.55,36600.0
2013-02-06 10:40:00,38.55,38.59,38.55,38.58,46600.0,38.55,38.59,38.55,38.58,46600.0
2013-02-06 10:45:00,38.59,38.61,38.58,38.58,55000.0,38.59,38.61,38.58,38.58,55000.0
2013-02-06 10:50:00,38.58,38.6,38.55,38.59,98400.0,38.58,38.6,38.55,38.59,98400.0
2013-02-06 10:55:00,38.59,38.6,38.58,38.59,37800.0,38.59,38.6,38.58,38.59,37800.0
2013-02-06 11:00:00,38.59,38.61,38.57,38.59,98000.0,38.59,38.61,38.57,38.59,98000.0
2013-02-06 11:05:00,38.58,38.64,38.56,38.59,81600.0,38.58,38.64,38.56,38.59,81600.0
2013-02-06 11:10:00,38.57,38.61,38.57,38.59,56600.0,38.57,38.61,38.57,38.59,56600.0
2013-02-06 11:15:00,38.59,38.59,38.53,38.54,63200.0,38.59,38.59,38.53,38.54,63200.0
2013-02-06 11:20:00,38.55,38.56,38.51,38.52,98000.0,38.55,38.56,38.51,38.52,98000.0
2013-02-06 11:25:00,38.52,38.56,38.48,38.5,88600.0,38.52,38.56,38.48,38.5,88600.0
2013-02-06 11:30:00,38.5,38.5,38.48,38.49,25200.0,38.5,38.5,38.48,38.49,25200.0
2013-02-06 11:35:00,38.5,38.52,38.48,38.49,47600.0,38.5,38.52,38.48,38.49,47600.0
2013-02-06 11:40:00,38.49,38.51,38.48,38.5,13600.0,38.49,38.51,38.48,38.5,13600.0
2013-02-06 11:45:00,38.49,38.51,38.47,38.48,54200.0,38.49,38.51,38.47,38.48,54200.0
2013-02-06 11:50:00,38.48,38.51,38.47,38.49,33400.0,38.48,38.51,38.47,38.49,33400.0
2013-02-06 11:55:00,38.48,38.53,38.48,38.52,135400.0,38.48,38.53,38.48,38.52,135400.0
2013-02-06 12:00:00,38.52,38.55,38.52,38.52,61000.0,38.52,38.55,38.52,38.52,61000.0
2013-02-06 12:05:00,38.53,38.55,38.52,38.54,19400.0,38.53,38.55,38.52,38.54,19400.0
2013-02-06 12:10:00,38.54,38.55,38.54,38.55,7400.0,38.54,38.55,38.54,38.55,7400.0
2013-02-06 12:15:00,38.54,38.55,38.52,38.52,18600.0,38.54,38.55,38.52,38.52,18600.0
2013-02-06 12:20:00,38.52,38.52,38.52,38.52,18600.0,38.52,38.52,38.52,38.52,18600.0
2013-02-06 12:25:00,38.51,38.52,38.49,38.49,22600.0,38.51,38.52,38.49,38.49,22600.0
2013-02-06 12:30:00,38.48,38.51,38.47,38.5,53600.0,38.48,38.51,38.47,38.5,53600.0
2013-02-06 12:35:00,38.5,38.52,38.5,38.51,17200.0,38.5,38.52,38.5,38.51,17200.0
2013-02-06 12:40:00,38.51,38.56,38.49,38.54,29400.0,38.51,38.56,38.49,38.54,29400.0
2013-02-06 12:45:00,38.55,38.56,38.49,38.49,25000.0,38.55,38.56,38.49,38.49,25000.0
2013-02-06 12:50:00,38.5,38.5,38.49,38.5,38000.0,38.5,38.5,38.49,38.5,38000.0
2013-02-06 12:55:00,38.5,38.51,38.49,38.49,43600.0,38.5,38.51,38.49,38.49,43600.0
2013-02-06 13:00:00,38.49,38.51,38.47,38.49,86800.0,38.49,38.51,38.47,38.49,86800.0
2013-02-06 13:05:00,38.48,38.5,38.44,38.5,99000.0,38.48,38.5,38.44,38.5,99000.0
2013-02-06 13:10:00,38.5,38.5,38.47,38.47,62800.0,38.5,38.5,38.47,38.47,62800.0
2013-02-06 13:15:00,38.48,38.5,38.47,38.5,37000.0,38.48,38.5,38.47,38.5,37000.0
2013-02-06 13:20:00,38.5,38.5,38.42,38.42,26400.0,38.5,38.5,38.42,38.42,26400.0
2013-02-06 13:25:00,38.42,38.45,38.32,38.35,89200.0,38.42,38.45,38.32,38.35,89200.0
2013-02-06 13:30:00,38.35,38.36,38.31,38.34,74000.0,38.35,38.36,38.31,38.34,74000.0
2013-02-06 13:35:00,38.34,38.37,38.34,38.36,19400.0,38.34,38.37,38.34,38.36,19400.0
2013-02-06 13:40:00,38.35,38.4,38.34,38.4,53000.0,38.35,38.4,38.34,38.4,53000.0
2013-02-06 13:45:00,38.41,38.41,38.34,38.34,34400.0,38.41,38.41,38.34,38.34,34400.0
2013-02-06 13:50:00,38.34,38.36,38.31,38.35,26800.0,38.34,38.36,38.31,38.35,26800.0
2013-02-06 13:55:00,38.37,38.38,38.32,38.32,8200.0,38.37,38.38,38.32,38.32,8200.0
2013-02-06 14:00:00,38.32,38.33,38.31,38.33,16000.0,38.32,38.33,38.31,38.33,16000.0
2013-02-06 14:05:00,38.32,38.34,38.3,38.33,44800.0,38.32,38.34,38.3,38.33,44800.0
2013-02-06 14:10:00,38.33,38.36,38.32,38.36,56000.0,38.33,38.36,38.32,38.36,56000.0
2013-02-06 14:15:00,38.36,38.38,38.36,38.37,42600.0,38.36,38.38,38.36,38.37,42600.0
2013-02-06 14:20:00,38.37,38.4,38.37,38.37,213400.0,38.37,38.4,38.37,38.37,213400.0
2013-02-06 14:25:00,38.36,38.37,38.32,38.34,39200.0,38.36,38.37,38.32,38.34,39200.0
2013-02-06 14:30:00,38.33,38.35,38.32,38.32,35800.0,38.33,38.35,38.32,38.32,35800.0
2013-02-06 14:35:00,38.32,38.33,38.29,38.32,86000.0,38.32,38.33,38.29,38.32,86000.0
2013-02-06 14:40:00,38.32,38.34,38.32,38.33,47600.0,38.32,38.34,38.32,38.33,47600.0
2013-02-06 14:45:00,38.33,38.34,38.32,38.32,5400.0,38.33,38.34,38.32,38.32,5400.0
2013-02-06 14:50:00,38.33,38.34,38.31,38.34,41200.0,38.33,38.34,38.31,38.34,41200.0
2013-02-06 14:55:00,38.34,38.37,38.34,38.37,16800.0,38.34,38.37,38.34,38.37,16800.0
2013-02-06 15:00:00,38.38,38.39,38.37,38.37,24200.0,38.38,38.39,38.37,38.37,24200.0
2013-02-06 15:05:00,38.37,38.38,38.35,38.35,21400.0,38.37,38.38,38.35,38.35,21400.0
2013-02-06 15:10:00,38.36,38.36,38.32,38.32,76000.0,38.36,38.36,38.32,38.32,76000.0
2013-02-06 15:15:00,38.33,38.37,38.32,38.34,25200.0,38.33,38.37,38.32,38.34,25200.0
2013-02-06 15:20:00,38.33,38.37,38.33,38.36,28600.0,38.33,38.37,38.33,38.36,28600.0
2013-02-06 15:25:00,38.36,38.38,38.34,38.37,29600.0,38.36,38.38,38.34,38.37,29600.0
2013-02-06 15:30:00,38.36,38.36,38.33,38.34,19000.0,38.36,38.36,38.33,38.34,19000.0
2013-02-06 15:35:00,38.35,38.35,38.32,38.32,24600.0,38.35,38.35,38.32,38.32,24600.0
2013-02-06 15:40:00,38.32,38.36,38.32,38.36,49600.0,38.32,38.36,38.32,38.36,49600.0
2013-02-06 15:45:00,38.36,38.37,38.33,38.33,53400.0,38.36,38.37,38.33,38.33,53400.0
2013-02-06 15:50:00,38.33,38.39,38.32,38.39,126800.0,38.33,38.39,38.32,38.39,126800.0
2013-02-06 15:55:00,38.38,38.41,38.36,38.39,183200.0,38.38,38.41,38.36,38.39,183200.0
2013-02-07 09:30:00,38.26,38.39,38.06,38.17,80000.0,38.26,38.39,38.06,38.17,80000.0
2013-02-07 09:35:00,38.19,38.29,38.18,38.2,10700.0,38.19,38.29,38.18,38.2,10700.0
2013-02-07 09:40:00,38.18,38.26,38.16,38.2,15500.0,38.18,38.26,38.16,38.2,15500.0
2013-02-07 09:45:00,38.2,38.31,38.18,38.27,18300.0,38.2,38.31,38.18,38.27,18300.0
2013-02-07 09:50:00,38.26,38.26,38.17,38.25,37300.0,38.26,38.26,38.17,38.25,37300.0
2013-02-07 09:55:00,38.24,38.31,38.24,38.27,12300.0,38.24,38.31,38.24,38.27,12300.0
2013-02-07 10:00:00,38.26,38.34,38.24,38.31,33200.0,38.26,38.34,38.24,38.31,33200.0
2013-02-07 10:05:00,38.3,38.3,38.26,38.27,17700.0,38.3,38.3,38.26,38.27,17700.0
2013-02-07 10:10:00,38.27,38.27,38.09,38.11,40500.0,38.27,38.27,38.09,38.11,40500.0
2013-02-07 10:15:00,38.12,38.12,38.06,38.08,38900.0,38.12,38.12,38.06,38.08,38900.0
2013-02-07 10:20:00,38.09,38.1,37.94,37.96,60800.0,38.09,38.1,37.94,37.96,60800.0
2013-02-07 10:25:00,37.96,38.03,37.92,38.0,49300.0,37.96,38.03,37.92,38.0,49300.0
2013-02-07 10:30:00,38.0,38.05,37.97,38.0,23700.0,38.0,38.05,37.97,38.0,23700.0
2013-02-07 10:35:00,38.0,38.04,37.95,37.98,21800.0,38.0,38.04,37.95,37.98,21800.0
2013-02-07 10:40:00,37.98,38.01,37.94,37.96,23200.0,37.98,38.01,37.94,37.96,23200.0
2013-02-07 10:45:00,37.96,37.97,37.9,37.95,17000.0,37.96,37.97,37.9,37.95,17000.0
2013-02-07 10:50:00,37.95,37.95,37.82,37.86,36500.0,37.95,37.95,37.82,37.86,36500.0
2013-02-07 10:55:00,37.85,37.91,37.83,37.89,100900.0,37.85,37.91,37.83,37.89,100900.0
2013-02-07 11:00:00,37.9,37.93,37.88,37.91,56400.0,37.9,37.93,37.88,37.91,56400.0
2013-02-07 11:05:00,37.91,37.92,37.88,37.89,37800.0,37.91,37.92,37.88,37.89,37800.0
2013-02-07 11:10:00,37.88,37.89,37.85,37.88,22500.0,37.88,37.89,37.85,37.88,22500.0
2013-02-07 11:15:00,37.87,37.91,37.87,37.89,31300.0,37.87,37.91,37.87,37.89,31300.0
2013-02-07 11:20:00,37.89,37.9,37.87,37.88,43000.0,37.89,37.9,37.87,37.88,43000.0
2013-02-07 11:25:00,37.88,37.9,37.87,37.88,54600.0,37.88,37.9,37.87,37.88,54600.0
2013-02-07 11:30:00,37.88,37.91,37.87,37.91,38100.0,37.88,37.91,37.87,37.91,38100.0
2013-02-07 11:35:00,37.92,37.92,37.85,37.88,30400.0,37.92,37.92,37.85,37.88,30400.0
2013-02-07 11:40:00,37.87,37.87,37.79,37.79,17400.0,37.87,37.87,37.79,37.79,17400.0
2013-02-07 11:45:00,37.79,37.81,37.77,37.78,110400.0,37.79,37.81,37.77,37.78,110400.0
2013-02-07 11:50:00,37.78,37.85,37.78,37.83,27100.0,37.78,37.85,37.78,37.83,27100.0
2013-02-07 11:55:00,37.83,37.83,37.79,37.79,15500.0,37.83,37.83,37.79,37.79,15500.0
2013-02-07 12:00:00,37.79,37.82,37.75,37.78,88500.0,37.79,37.82,37.75,37.78,88500.0
2013-02-07 12:05:00,37.78,37.82,37.77,37.81,17700.0,37.78,37.82,37.77,37.81,17700.0
2013-02-07 12:10:00,37.82,37.88,37.81,37.88,27700.0,37.82,37.88,37.81,37.88,27700.0
2013-02-07 12:15:00,37.87,37.89,37.86,37.87,68400.0,37.87,37.89,37.86,37.87,68400.0
2013-02-07 12:20:00,37.88,37.89,37.85,37.85,36000.0,37.88,37.89,37.85,37.85,36000.0
2013-02-07 12:25:00,37.85,37.85,37.82,37.83,18100.0,37.85,37.85,37.82,37.83,18100.0
2013-02-07 12:30:00,37.84,37.84,37.79,37.8,38200.0,37.84,37.84,37.79,37.8,38200.0
2013-02-07 12:35:00,37.8,37.81,37.8,37.8,17800.0,37.8,37.81,37.8,37.8,17800.0
2013-02-07 12:40:00,37.8,37.81,37.77,37.8,18200.0,37.8,37.81,37.77,37.8,18200.0
2013-02-07 12:45:00,37.8,37.81,37.79,37.8,11300.0,37.8,37.81,37.79,37.8,11300.0
2013-02-07 12:50:00,37.8,37.8,37.74,37.74,18000.0,37.8,37.8,37.74,37.74,18000.0
2013-02-07 12:55:00,37.74,37.75,37.74,37.74,16500.0,37.74,37.75,37.74,37.74,16500.0
2013-02-07 13:00:00,37.74,37.77,37.73,37.73,19800.0,37.74,37.77,37.73,37.73,19800.0
2013-02-07 13:05:00,37.74,37.74,37.66,37.67,21000.0,37.74,37.74,37.66,37.67,21000.0
2013-02-07 13:10:00,37.67,37.72,37.66,37.7,72800.0,37.67,37.72,37.66,37.7,72800.0
2013-02-07 13:15:00,37.7,37.72,37.7,37.71,26800.0,37.7,37.72,37.7,37.71,26800.0
2013-02-07 13:20:00,37.72,37.78,37.71,37.77,76500.0,37.72,37.78,37.71,37.77,76500.0
2013-02-07 13:25:00,37.78,37.82,37.77,37.79,29300.0,37.78,37.82,37.77,37.79,29300.0
2013-02-07 13:30:00,37.79,37.83,37.78,37.81,42900.0,37.79,37.83,37.78,37.81,42900.0
2013-02-07 13:35:00,37.81,37.84,37.79,37.82,20600.0,37.81,37.84,37.79,37.82,20600.0
2013-02-07 13:40:00,37.82,37.91,37.82,37.91,31700.0,37.82,37.91,37.82,37.91,31700.0
2013-02-07 13:45:00,37.91,37.94,37.9,37.91,38500.0,37.91,37.94,37.9,37.91,38500.0
2013-02-07 13:50:00,37.9,37.94,37.9,37.92,29200.0,37.9,37.94,37.9,37.92,29200.0
2013-02-07 13:55:00,37.93,37.97,37.93,37.97,10200.0,37.93,37.97,37.93,37.97,10200.0
2013-02-07 14:00:00,37.97,38.04,37.97,37.99,55700.0,37.97,38.04,37.97,37.99,55700.0
2013-02-07 14:05:00,38.0,38.02,37.98,38.01,54100.0,38.0,38.02,37.98,38.01,54100.0
2013-02-07 14:10:00,38.0,38.0,37.89,37.94,32200.0,38.0,38.0,37.89,37.94,32200.0
2013-02-07 14:15:00,37.94,37.95,37.93,37.93,16000.0,37.94,37.95,37.93,37.93,16000.0
2013-02-07 14:20:00,37.94,37.94,37.89,37.9,16100.0,37.94,37.94,37.89,37.9,16100.0
2013-02-07 14:25:00,37.9,37.93,37.89,37.91,10000.0,37.9,37.93,37.89,37.91,10000.0
2013-02-07 14:30:00,37.91,37.93,37.89,37.89,14700.0,37.91,37.93,37.89,37.89,14700.0
2013-02-07 14:35:00,37.89,37.93,37.87,37.9,17400.0,37.89,37.93,37.87,37.9,17400.0
2013-02-07 14:40:00,37.9,37.93,37.9,37.91,12700.0,37.9,37.93,37.9,37.91,12700.0
2013-02-07 14:45:00,37.91,37.96,37.9,37.96,8400.0,37.91,37.96,37.9,37.96,8400.0
2013-02-07 14:50:00,37.96,37.99,37.96,37.96,22900.0,37.96,37.99,37.96,37.96,22900.0
2013-02-07 14:55:00,37.95,38.0,37.95,37.99,22400.0,37.95,38.0,37.95,37.99,22400.0
2013-02-07 15:00:00,37.99,37.99,37.91,37.94,27100.0,37.99,37.99,37.91,37.94,27100.0
2013-02-07 15:05:00,37.94,37.97,37.93,37.94,12300.0,37.94,37.97,37.93,37.94,12300.0
2013-02-07 15:10:00,37.93,37.96,37.92,37.95,22300.0,37.93,37.96,37.92,37.95,22300.0
2013-02-07 15:15:00,37.94,38.0,37.94,38.0,27300.0,37.94,38.0,37.94,38.0,27300.0
2013-02-07 15:20:00,38.0,38.02,37.95,37.96,37800.0,38.0,38.02,37.95,37.96,37800.0
2013-02-07 15:25:00,37.97,38.0,37.97,38.0,23600.0,37.97,38.0,37.97,38.0,23600.0
2013-02-07 15:30:00,38.0,38.02,37.97,37.98,22800.0,38.0,38.02,37.97,37.98,22800.0
2013-02-07 15:35:00,37.98,37.99,37.92,37.96,55200.0,37.98,37.99,37.92,37.96,55200.0
2013-02-07 15:40:00,37.96,38.04,37.96,37.99,42200.0,37.96,38.04,37.96,37.99,42200.0
2013-02-07 15:45:00,37.99,37.99,37.95,37.99,37200.0,37.99,37.99,37.95,37.99,37200.0
2013-02-07 15:50:00,38.0,38.02,37.98,38.0,59600.0,38.0,38.02,37.98,38.0,59600.0
2013-02-07 15:55:00,38.0,38.08,38.0,38.08,195200.0,38.0,38.08,38.0,38.08,195200.0
2013-02-08 09:30:00,38.18,38.42,38.15,38.31,71800.0,38.18,38.42,38.15,38.31,71800.0
2013-02-08 09:35:00,38.3,38.43,38.22,38.39,43700.0,38.3,38.43,38.22,38.39,43700.0
2013-02-08 09:40:00,38.42,38.55,38.42,38.53,62500.0,38.42,38.55,38.42,38.53,62500.0
2013-02-08 09:45:00,38.51,38.58,38.51,38.53,33100.0,38.51,38.58,38.51,38.53,33100.0
2013-02-08 09:50:00,38.53,38.58,38.52,38.57,26300.0,38.53,38.58,38.52,38.57,26300.0
2013-02-08 09:55:00,38.55,38.63,38.53,38.62,37500.0,38.55,38.63,38.53,38.62,37500.0
2013-02-08 10:00:00,38.62,38.73,38.61,38.73,63000.0,38.62,38.73,38.61,38.73,63000.0
2013-02-08 10:05:00,38.73,38.81,38.73,38.75,92200.0,38.73,38.81,38.73,38.75,92200.0
2013-02-08 10:10:00,38.73,38.99,38.71,38.99,181700.0,38.73,38.99,38.71,38.99,181700.0
2013-02-08 10:15:00,38.99,39.07,38.8,39.04,316100.0,38.99,39.07,38.8,39.04,316100.0
2013-02-08 10:20:00,39.04,39.15,39.04,39.14,125500.0,39.04,39.15,39.04,39.14,125500.0
2013-02-08 10:25:00,39.15,39.2,39.15,39.2,141000.0,39.15,39.2,39.15,39.2,141000.0
2013-02-08 10:30:00,39.19,39.24,39.14,39.15,125400.0,39.19,39.24,39.14,39.15,125400.0
2013-02-08 10:35:00,39.15,39.22,39.14,39.21,74100.0,39.15,39.22,39.14,39.21,74100.0
2013-02-08 10:40:00,39.21,39.25,39.2,39.21,46000.0,39.21,39.25,39.2,39.21,46000.0
2013-02-08 10:45:00,39.21,39.23,39.19,39.22,84500.0,39.21,39.23,39.19,39.22,84500.0
2013-02-08 10:50:00,39.22,39.25,39.22,39.25,59400.0,39.22,39.25,39.22,39.25,59400.0
2013-02-08 10:55:00,39.24,39.34,39.24,39.3,81900.0,39.24,39.34,39.24,39.3,81900.0
2013-02-08 11:00:00,39.3,39.39,39.3,39.39,93000.0,39.3,39.39,39.3,39.39,93000.0
2013-02-08 11:05:00,39.38,39.43,39.37,39.42,110700.0,39.38,39.43,39.37,39.42,110700.0
2013-02-08 11:10:00,39.41,39.42,39.24,39.25,120000.0,39.41,39.42,39.24,39.25,120000.0
2013-02-08 11:15:00,39.25,39.26,39.21,39.26,128300.0,39.25,39.26,39.21,39.26,128300.0
2013-02-08 11:20:00,39.27,39.29,39.24,39.26,175600.0,39.27,39.29,39.24,39.26,175600.0
2013-02-08 11:25:00,39.26,39.43,39.25,39.43,205500.0,39.26,39.43,39.25,39.43,205500.0
2013-02-08 11:30:00,39.43,39.45,39.32,39.32,57900.0,39.43,39.45,39.32,39.32,57900.0
2013-02-08 11:35:00,39.32,39.37,39.31,39.33,32900.0,39.32,39.37,39.31,39.33,32900.0
2013-02-08 11:40:00,39.33,39.41,39.33,39.41,39000.0,39.33,39.41,39.33,39.41,39000.0
2013-02-08 11:45:00,39.42,39.43,39.39,39.41,24500.0,39.42,39.43,39.39,39.41,24500.0
2013-02-08 11:50:00,39.4,39.41,39.33,39.36,43500.0,39.4,39.41,39.33,39.36,43500.0
2013-02-08 11:55:00,39.36,39.43,39.33,39.43,100400.0,39.36,39.43,39.33,39.43,100400.0
2013-02-08 12:00:00,39.43,39.45,39.4,39.43,75400.0,39.43,39.45,39.4,39.43,75400.0
2013-02-08 12:05:00,39.44,39.44,39.36,39.36,60700.0,39.44,39.44,39.36,39.36,60700.0
2013-02-08 12:10:00,39.36,39.36,39.31,39.33,35100.0,39.36,39.36,39.31,39.33,35100.0
2013-02-08 12:15:00,39.34,39.38,39.28,39.28,31500.0,39.34,39.38,39.28,39.28,31500.0
2013-02-08 12:20:00,39.29,39.31,39.24,39.24,41900.0,39.29,39.31,39.24,39.24,41900.0
2013-02-08 12:25:00,39.22,39.24,39.19,39.2,40400.0,39.22,39.24,39.19,39.2,40400.0
2013-02-08 12:30:00,39.19,39.24,39.18,39.19,81400.0,39.19,39.24,39.18,39.19,81400.0
2013-02-08 12:35:00,39.19,39.22,39.19,39.2,31200.0,39.19,39.22,39.19,39.2,31200.0
2013-02-08 12:40:00,39.2,39.26,39.19,39.2,26700.0,39.2,39.26,39.19,39.2,26700.0
2013-02-08 12:45:00,39.19,39.22,39.18,39.21,18600.0,39.19,39.22,39.18,39.21,18600.0
2013-02-08 12:50:00,39.22,39.25,39.19,39.22,24500.0,39.22,39.25,39.19,39.22,24500.0
2013-02-08 12:55:00,39.22,39.22,39.16,39.16,16900.0,39.22,39.22,39.16,39.16,16900.0
2013-02-08 13:00:00,39.16,39.2,39.15,39.19,34300.0,39.16,39.2,39.15,39.19,34300.0
2013-02-08 13:05:00,39.19,39.21,39.17,39.2,24700.0,39.19,39.21,39.17,39.2,24700.0
2013-02-08 13:10:00,39.2,39.21,39.19,39.2,13000.0,39.2,39.21,39.19,39.2,13000.0
2013-02-08 13:15:00,39.19,39.23,39.19,39.21,18600.0,39.19,39.23,39.19,39.21,18600.0
2013-02-08 13:20:00,39.21,39.22,39.17,39.19,19000.0,39.21,39.22,39.17,39.19,19000.0
2013-02-08 13:25:00,39.18,39.18,39.08,39.08,41800.0,39.18,39.18,39.08,39.08,41800.0
2013-02-08 13:30:00,39.09,39.09,39.05,39.05,39100.0,39.09,39.09,39.05,39.05,39100.0
2013-02-08 13:35:00,39.04,39.05,39.03,39.03,23000.0,39.04,39.05,39.03,39.03,23000.0
2013-02-08 13:40:00,39.03,39.09,39.01,39.08,40900.0,39.03,39.09,39.01,39.08,40900.0
2013-02-08 13:45:00,39.08,39.14,39.07,39.14,68200.0,39.08,39.14,39.07,39.14,68200.0
2013-02-08 13:50:00,39.14,39.16,39.13,39.14,32300.0,39.14,39.16,39.13,39.14,32300.0
2013-02-08 13:55:00,39.15,39.15,39.14,39.14,8100.0,39.15,39.15,39.14,39.14,8100.0
2013-02-08 14:00:00,39.14,39.15,39.14,39.15,13600.0,39.14,39.15,39.14,39.15,13600.0
2013-02-08 14:05:00,39.14,39.19,39.14,39.16,37000.0,39.14,39.19,39.14,39.16,37000.0
2013-02-08 14:10:00,39.16,39.18,39.15,39.17,12800.0,39.16,39.18,39.15,39.17,12800.0
2013-02-08 14:15:00,39.17,39.2,39.16,39.17,21400.0,39.17,39.2,39.16,39.17,21400.0
2013-02-08 14:20:00,39.17,39.17,39.14,39.14,9400.0,39.17,39.17,39.14,39.14,9400.0
2013-02-08 14:25:00,39.14,39.18,39.14,39.16,23600.0,39.14,39.18,39.14,39.16,23600.0
2013-02-08 14:30:00,39.15,39.15,39.12,39.13,15200.0,39.15,39.15,39.12,39.13,15200.0
2013-02-08 14:35:00,39.14,39.14,39.12,39.12,11900.0,39.14,39.14,39.12,39.12,11900.0
2013-02-08 14:40:00,39.12,39.12,39.11,39.11,6000.0,39.12,39.12,39.11,39.11,6000.0
2013-02-08 14:45:00,39.11,39.12,39.08,39.08,16700.0,39.11,39.12,39.08,39.08,16700.0
2013-02-08 14:50:00,39.08,39.09,39.06,39.06,18300.0,39.08,39.09,39.06,39.06,18300.0
2013-02-08 14:55:00,39.06,39.08,39.05,39.05,14300.0,39.06,39.08,39.05,39.05,14300.0
2013-02-08 15:00:00,39.05,39.07,39.02,39.07,115300.0,39.05,39.07,39.02,39.07,115300.0
2013-02-08 15:05:00,39.06,39.12,39.06,39.09,21300.0,39.06,39.12,39.06,39.09,21300.0
2013-02-08 15:10:00,39.09,39.12,39.05,39.12,35900.0,39.09,39.12,39.05,39.12,35900.0
2013-02-08 15:15:00,39.11,39.15,39.09,39.09,87000.0,39.11,39.15,39.09,39.09,87000.0
2013-02-08 15:20:00,39.09,39.16,39.09,39.13,40100.0,39.09,39.16,39.09,39.13,40100.0
2013-02-08 15:25:00,39.13,39.18,39.13,39.18,46600.0,39.13,39.18,39.13,39.18,46600.0
2013-02-08 15:30:00,39.18,39.18,39.11,39.14,47600.0,39.18,39.18,39.11,39.14,47600.0
2013-02-08 15:35:00,39.14,39.15,39.08,39.1,48900.0,39.14,39.15,39.08,39.1,48900.0
2013-02-08 15:40:00,39.1,39.17,39.1,39.17,38700.0,39.1,39.17,39.1,39.17,38700.0
2013-02-08 15:45:00,39.16,39.2,39.16,39.19,71100.0,39.16,39.2,39.16,39.19,71100.0
2013-02-08 15:50:00,39.19,39.21,39.18,39.19,119600.0,39.19,39.21,39.18,39.19,119600.0
2013-02-08 15:55:00,39.19,39.19,39.09,39.13,202300.0,39.19,39.19,39.09,39.13,202300.0
2013-02-11 09:30:00,38.99,39.05,38.86,38.94,225600.0,38.99,39.05,38.86,38.94,225600.0
2013-02-11 09:35:00,38.94,39.05,38.9,39.03,28500.0,38.94,39.05,38.9,39.03,28500.0
2013-02-11 09:40:00,39.02,39.02,38.92,38.97,32200.0,39.02,39.02,38.92,38.97,32200.0
2013-02-11 09:45:00,38.96,38.96,38.74,38.74,81400.0,38.96,38.96,38.74,38.74,81400.0
2013-02-11 09:50:00,38.75,38.81,38.75,38.78,50300.0,38.75,38.81,38.75,38.78,50300.0
2013-02-11 09:55:00,38.78,38.78,38.68,38.69,75900.0,38.78,38.78,38.68,38.69,75900.0
2013-02-11 10:00:00,38.68,38.68,38.64,38.65,51000.0,38.68,38.68,38.64,38.65,51000.0
2013-02-11 10:05:00,38.64,38.64,38.58,38.59,47900.0,38.64,38.64,38.58,38.59,47900.0
2013-02-11 10:10:00,38.59,38.67,38.58,38.62,32200.0,38.59,38.67,38.58,38.62,32200.0
2013-02-11 10:15:00,38.61,38.63,38.53,38.57,43000.0,38.61,38.63,38.53,38.57,43000.0
2013-02-11 10:20:00,38.58,38.65,38.57,38.6,39200.0,38.58,38.65,38.57,38.6,39200.0
2013-02-11 10:25:00,38.59,38.68,38.59,38.65,36300.0,38.59,38.68,38.59,38.65,36300.0
2013-02-11 10:30:00,38.66,38.69,38.64,38.67,31800.0,38.66,38.69,38.64,38.67,31800.0
2013-02-11 10:35:00,38.67,38.67,38.57,38.62,51900.0,38.67,38.67,38.57,38.62,51900.0
2013-02-11 10:40:00,38.63,38.69,38.6,38.69,164300.0,38.63,38.69,38.6,38.69,164300.0
2013-02-11 10:45:00,38.68,38.74,38.68,38.69,17600.0,38.68,38.74,38.68,38.69,17600.0
2013-02-11 10:50:00,38.69,38.7,38.67,38.67,10000.0,38.69,38.7,38.67,38.67,10000.0
2013-02-11 10:55:00,38.67,38.7,38.64,38.7,90200.0,38.67,38.7,38.64,38.7,90200.0
2013-02-11 11:00:00,38.7,38.71,38.64,38.7,72000.0,38.7,38.71,38.64,38.7,72000.0
2013-02-11 11:05:00,38.72,38.73,38.69,38.73,6800.0,38.72,38.73,38.69,38.73,6800.0
2013-02-11 11:10:00,38.72,38.84,38.71,38.82,43600.0,38.72,38.84,38.71,38.82,43600.0
2013-02-11 11:15:00,38.82,38.85,38.8,38.8,11900.0,38.82,38.85,38.8,38.8,11900.0
2013-02-11 11:20:00,38.8,38.82,38.76,38.78,13100.0,38.8,38.82,38.76,38.78,13100.0
2013-02-11 11:25:00,38.77,38.77,38.71,38.73,16000.0,38.77,38.77,38.71,38.73,16000.0
2013-02-11 11:30:00,38.74,38.75,38.73,38.74,5100.0,38.74,38.75,38.73,38.74,5100.0
2013-02-11 11:35:00,38.74,38.76,38.71,38.74,15300.0,38.74,38.76,38.71,38.74,15300.0
2013-02-11 11:40:00,38.74,38.76,38.74,38.75,7900.0,38.74,38.76,38.74,38.75,7900.0
2013-02-11 11:45:00,38.76,38.76,38.72,38.73,6200.0,38.76,38.76,38.72,38.73,6200.0
2013-02-11 11:50:00,38.72,38.72,38.7,38.7,4200.0,38.72,38.72,38.7,38.7,4200.0
2013-02-11 11:55:00,38.7,38.7,38.68,38.68,11000.0,38.7,38.7,38.68,38.68,11000.0
2013-02-11 12:00:00,38.68,38.68,38.65,38.66,27300.0,38.68,38.68,38.65,38.66,27300.0
2013-02-11 12:05:00,38.67,38.67,38.66,38.66,4400.0,38.67,38.67,38.66,38.66,4400.0
2013-02-11 12:10:00,38.65,38.66,38.63,38.65,45900.0,38.65,38.66,38.63,38.65,45900.0
2013-02-11 12:15:00,38.65,38.65,38.62,38.63,4100.0,38.65,38.65,38.62,38.63,4100.0
2013-02-11 12:20:00,38.63,38.65,38.63,38.64,8400.0,38.63,38.65,38.63,38.64,8400.0
2013-02-11 12:25:00,38.64,38.64,38.63,38.63,4800.0,38.64,38.64,38.63,38.63,4800.0
2013-02-11 12:30:00,38.63,38.63,38.6,38.61,15600.0,38.63,38.63,38.6,38.61,15600.0
2013-02-11 12:35:00,38.61,38.62,38.58,38.58,14000.0,38.61,38.62,38.58,38.58,14000.0
2013-02-11 12:40:00,38.58,38.58,38.55,38.56,11500.0,38.58,38.58,38.55,38.56,11500.0
2013-02-11 12:45:00,38.56,38.57,38.56,38.57,1500.0,38.56,38.57,38.56,38.57,1500.0
2013-02-11 12:50:00,38.56,38.59,38.56,38.59,8800.0,38.56,38.59,38.56,38.59,8800.0
2013-02-11 12:55:00,38.59,38.59,38.55,38.55,12400.0,38.59,38.59,38.55,38.55,12400.0
2013-02-11 13:00:00,38.56,38.62,38.56,38.62,15300.0,38.56,38.62,38.56,38.62,15300.0
2013-02-11 13:05:00,38.61,38.63,38.61,38.62,5300.0,38.61,38.63,38.61,38.62,5300.0
2013-02-11 13:10:00,38.62,38.63,38.62,38.62,8900.0,38.62,38.63,38.62,38.62,8900.0
2013-02-11 13:15:00,38.62,38.64,38.61,38.63,28200.0,38.62,38.64,38.61,38.63,28200.0
2013-02-11 13:20:00,38.62,38.65,38.62,38.62,7900.0,38.62,38.65,38.62,38.62,7900.0
2013-02-11 13:25:00,38.63,38.65,38.61,38.64,18000.0,38.63,38.65,38.61,38.64,18000.0
2013-02-11 13:30:00,38.64,38.65,38.62,38.63,5400.0,38.64,38.65,38.62,38.63,5400.0
2013-02-11 13:35:00,38.62,38.63,38.61,38.62,22600.0,38.62,38.63,38.61,38.62,22600.0
2013-02-11 13:40:00,38.62,38.63,38.62,38.62,1500.0,38.62,38.63,38.62,38.62,1500.0
2013-02-11 13:45:00,38.62,38.66,38.61,38.61,21500.0,38.62,38.66,38.61,38.61,21500.0
2013-02-11 13:50:00,38.61,38.62,38.61,38.61,3500.0,38.61,38.62,38.61,38.61,3500.0
2013-02-11 13:55:00,38.61,38.62,38.59,38.6,12200.0,38.61,38.62,38.59,38.6,12200.0
2013-02-11 14:00:00,38.61,38.62,38.6,38.6,17300.0,38.61,38.62,38.6,38.6,17300.0
2013-02-11 14:05:00,38.59,38.59,38.58,38.59,12500.0,38.59,38.59,38.58,38.59,12500.0
2013-02-11 14:10:00,38.59,38.6,38.56,38.56,10000.0,38.59,38.6,38.56,38.56,10000.0
2013-02-11 14:15:00,38.56,38.58,38.55,38.57,14500.0,38.56,38.58,38.55,38.57,14500.0
2013-02-11 14:20:00,38.56,38.58,38.55,38.58,18300.0,38.56,38.58,38.55,38.58,18300.0
2013-02-11 14:25:00,38.58,38.58,38.57,38.58,9100.0,38.58,38.58,38.57,38.58,9100.0
2013-02-11 14:30:00,38.58,38.58,38.57,38.58,3400.0,38.58,38.58,38.57,38.58,3400.0
2013-02-11 14:35:00,38.58,38.59,38.57,38.58,11500.0,38.58,38.59,38.57,38.58,11500.0
2013-02-11 14:40:00,38.58,38.59,38.57,38.58,14600.0,38.58,38.59,38.57,38.58,14600.0
2013-02-11 14:45:00,38.58,38.61,38.57,38.59,19700.0,38.58,38.61,38.57,38.59,19700.0
2013-02-11 14:50:00,38.59,38.6,38.57,38.57,17200.0,38.59,38.6,38.57,38.57,17200.0
2013-02-11 14:55:00,38.58,38.59,38.56,38.56,14800.0,38.58,38.59,38.56,38.56,14800.0
2013-02-11 15:00:00,38.57,38.61,38.57,38.6,21600.0,38.57,38.61,38.57,38.6,21600.0
2013-02-11 15:05:00,38.59,38.6,38.58,38.59,11300.0,38.59,38.6,38.58,38.59,11300.0
2013-02-11 15:10:00,38.58,38.63,38.58,38.62,16200.0,38.58,38.63,38.58,38.62,16200.0
2013-02-11 15:15:00,38.62,38.63,38.61,38.62,15100.0,38.62,38.63,38.61,38.62,15100.0
2013-02-11 15:20:00,38.61,38.65,38.61,38.65,16400.0,38.61,38.65,38.61,38.65,16400.0
2013-02-11 15:25:00,38.65,38.66,38.64,38.64,19300.0,38.65,38.66,38.64,38.64,19300.0
2013-02-11 15:30:00,38.64,38.66,38.63,38.65,32500.0,38.64,38.66,38.63,38.65,32500.0
2013-02-11 15:35:00,38.65,38.69,38.65,38.69,24900.0,38.65,38.69,38.65,38.69,24900.0
2013-02-11 15:40:00,38.69,38.7,38.67,38.68,37000.0,38.69,38.7,38.67,38.68,37000.0
2013-02-11 15:45:00,38.69,38.71,38.68,38.71,57700.0,38.69,38.71,38.68,38.71,57700.0
2013-02-11 15:50:00,38.71,38.71,38.63,38.64,61000.0,38.71,38.71,38.63,38.64,61000.0
2013-02-11 15:55:00,38.64,38.67,38.62,38.65,99800.0,38.64,38.67,38.62,38.65,99800.0
2013-02-12 09:30:00,38.55,38.55,38.12,38.39,77300.0,38.55,38.55,38.12,38.39,77300.0
2013-02-12 09:35:00,38.38,38.59,38.38,38.53,41900.0,38.38,38.59,38.38,38.53,41900.0
2013-02-12 09:40:00,38.52,38.6,38.52,38.58,21900.0,38.52,38.6,38.52,38.58,21900.0
2013-02-12 09:45:00,38.56,38.6,38.54,38.58,29500.0,38.56,38.6,38.54,38.58,29500.0
2013-02-12 09:50:00,38.58,38.72,38.58,38.71,39900.0,38.58,38.72,38.58,38.71,39900.0
2013-02-12 09:55:00,38.7,38.72,38.64,38.7,21800.0,38.7,38.72,38.64,38.7,21800.0
2013-02-12 10:00:00,38.7,38.74,38.65,38.73,33200.0,38.7,38.74,38.65,38.73,33200.0
2013-02-12 10:05:00,38.73,38.75,38.68,38.69,23300.0,38.73,38.75,38.68,38.69,23300.0
2013-02-12 10:10:00,38.7,38.73,38.67,38.73,12000.0,38.7,38.73,38.67,38.73,12000.0
2013-02-12 10:15:00,38.73,38.8,38.73,38.78,24300.0,38.73,38.8,38.73,38.78,24300.0
2013-02-12 10:20:00,38.78,38.8,38.76,38.79,41500.0,38.78,38.8,38.76,38.79,41500.0
2013-02-12 10:25:00,38.8,38.86,38.8,38.8,27500.0,38.8,38.86,38.8,38.8,27500.0
2013-02-12 10:30:00,38.81,38.81,38.78,38.8,40000.0,38.81,38.81,38.78,38.8,40000.0
2013-02-12 10:35:00,38.8,38.82,38.78,38.8,24300.0,38.8,38.82,38.78,38.8,24300.0
2013-02-12 10:40:00,38.79,38.85,38.76,38.83,62000.0,38.79,38.85,38.76,38.83,62000.0
2013-02-12 10:45:00,38.83,38.85,38.82,38.84,32000.0,38.83,38.85,38.82,38.84,32000.0
2013-02-12 10:50:00,38.84,38.91,38.84,38.91,45700.0,38.84,38.91,38.84,38.91,45700.0
2013-02-12 10:55:00,38.9,38.94,38.89,38.93,51900.0,38.9,38.94,38.89,38.93,51900.0
2013-02-12 11:00:00,38.94,39.04,38.92,39.03,84000.0,38.94,39.04,38.92,39.03,84000.0
2013-02-12 11:05:00,39.04,39.05,39.0,39.02,32100.0,39.04,39.05,39.0,39.02,32100.0
2013-02-12 11:10:00,39.03,39.07,39.03,39.06,36100.0,39.03,39.07,39.03,39.06,36100.0
2013-02-12 11:15:00,39.06,39.06,38.97,39.0,39600.0,39.06,39.06,38.97,39.0,39600.0
2013-02-12 11:20:00,39.0,39.01,38.94,38.97,24500.0,39.0,39.01,38.94,38.97,24500.0
2013-02-12 11:25:00,38.96,38.96,38.94,38.95,14200.0,38.96,38.96,38.94,38.95,14200.0
2013-02-12 11:30:00,38.95,38.95,38.91,38.93,24700.0,38.95,38.95,38.91,38.93,24700.0
2013-02-12 11:35:00,38.93,38.94,38.86,38.87,16900.0,38.93,38.94,38.86,38.87,16900.0
2013-02-12 11:40:00,38.86,38.89,38.86,38.89,4900.0,38.86,38.89,38.86,38.89,4900.0
2013-02-12 11:45:00,38.89,38.89,38.82,38.83,10700.0,38.89,38.89,38.82,38.83,10700.0
2013-02-12 11:50:00,38.83,38.84,38.81,38.83,13400.0,38.83,38.84,38.81,38.83,13400.0
2013-02-12 11:55:00,38.82,38.85,38.82,38.83,17600.0,38.82,38.85,38.82,38.83,17600.0
2013-02-12 12:00:00,38.84,38.85,38.8,38.81,24100.0,38.84,38.85,38.8,38.81,24100.0
2013-02-12 12:05:00,38.81,38.82,38.78,38.79,9800.0,38.81,38.82,38.78,38.79,9800.0
2013-02-12 12:10:00,38.8,38.84,38.79,38.84,10100.0,38.8,38.84,38.79,38.84,10100.0
2013-02-12 12:15:00,38.83,38.85,38.81,38.82,8800.0,38.83,38.85,38.81,38.82,8800.0
2013-02-12 12:20:00,38.83,38.86,38.83,38.84,7600.0,38.83,38.86,38.83,38.84,7600.0
2013-02-12 12:25:00,38.84,38.84,38.8,38.81,11600.0,38.84,38.84,38.8,38.81,11600.0
2013-02-12 12:30:00,38.82,38.83,38.8,38.83,13900.0,38.82,38.83,38.8,38.83,13900.0
2013-02-12 12:35:00,38.82,38.83,38.8,38.83,27700.0,38.82,38.83,38.8,38.83,27700.0
2013-02-12 12:40:00,38.83,38.84,38.82,38.83,19700.0,38.83,38.84,38.82,38.83,19700.0
2013-02-12 12:45:00,38.83,38.86,38.82,38.86,15800.0,38.83,38.86,38.82,38.86,15800.0
2013-02-12 12:50:00,38.86,38.89,38.85,38.86,20900.0,38.86,38.89,38.85,38.86,20900.0
2013-02-12 12:55:00,38.87,38.88,38.85,38.86,6700.0,38.87,38.88,38.85,38.86,6700.0
2013-02-12 13:00:00,38.87,38.92,38.87,38.89,40900.0,38.87,38.92,38.87,38.89,40900.0
2013-02-12 13:05:00,38.9,38.9,38.87,38.88,6600.0,38.9,38.9,38.87,38.88,6600.0
2013-02-12 13:10:00,38.88,38.89,38.87,38.87,23500.0,38.88,38.89,38.87,38.87,23500.0
2013-02-12 13:15:00,38.87,38.89,38.86,38.87,9200.0,38.87,38.89,38.86,38.87,9200.0
2013-02-12 13:20:00,38.88,38.89,38.88,38.88,6900.0,38.88,38.89,38.88,38.88,6900.0
2013-02-12 13:25:00,38.89,38.93,38.88,38.9,45000.0,38.89,38.93,38.88,38.9,45000.0
2013-02-12 13:30:00,38.9,38.93,38.9,38.92,52600.0,38.9,38.93,38.9,38.92,52600.0
2013-02-12 13:35:00,38.92,38.99,38.92,38.98,49900.0,38.92,38.99,38.92,38.98,49900.0
2013-02-12 13:40:00,38.98,39.02,38.98,39.02,53800.0,38.98,39.02,38.98,39.02,53800.0
2013-02-12 13:45:00,39.03,39.08,39.03,39.06,35900.0,39.03,39.08,39.03,39.06,35900.0
2013-02-12 13:50:00,39.05,39.06,38.99,39.0,30100.0,39.05,39.06,38.99,39.0,30100.0
2013-02-12 13:55:00,39.0,39.01,38.96,38.96,24700.0,39.0,39.01,38.96,38.96,24700.0
2013-02-12 14:00:00,38.96,39.02,38.96,39.0,49100.0,38.96,39.02,38.96,39.0,49100.0
2013-02-12 14:05:00,39.0,39.05,38.99,39.05,33800.0,39.0,39.05,38.99,39.05,33800.0
2013-02-12 14:10:00,39.04,39.08,39.04,39.05,38100.0,39.04,39.08,39.04,39.05,38100.0
2013-02-12 14:15:00,39.06,39.11,39.05,39.08,47400.0,39.06,39.11,39.05,39.08,47400.0
2013-02-12 14:20:00,39.09,39.11,39.08,39.1,33000.0,39.09,39.11,39.08,39.1,33000.0
2013-02-12 14:25:00,39.09,39.13,39.08,39.13,78500.0,39.09,39.13,39.08,39.13,78500.0
2013-02-12 14:30:00,39.13,39.13,39.08,39.08,51600.0,39.13,39.13,39.08,39.08,51600.0
2013-02-12 14:35:00,39.09,39.11,39.07,39.11,42700.0,39.09,39.11,39.07,39.11,42700.0
2013-02-12 14:40:00,39.11,39.11,39.08,39.08,40600.0,39.11,39.11,39.08,39.08,40600.0
2013-02-12 14:45:00,39.07,39.11,39.07,39.11,21300.0,39.07,39.11,39.07,39.11,21300.0
2013-02-12 14:50:00,39.11,39.11,39.08,39.11,24800.0,39.11,39.11,39.08,39.11,24800.0
2013-02-12 14:55:00,39.1,39.11,39.08,39.08,24700.0,39.1,39.11,39.08,39.08,24700.0
2013-02-12 15:00:00,39.08,39.1,39.08,39.09,24400.0,39.08,39.1,39.08,39.09,24400.0
2013-02-12 15:05:00,39.09,39.09,39.07,39.08,22300.0,39.09,39.09,39.07,39.08,22300.0
2013-02-12 15:10:00,39.08,39.08,39.07,39.08,17200.0,39.08,39.08,39.07,39.08,17200.0
2013-02-12 15:15:00,39.08,39.09,39.07,39.08,36400.0,39.08,39.09,39.07,39.08,36400.0
2013-02-12 15:20:00,39.07,39.09,39.06,39.06,33800.0,39.07,39.09,39.06,39.06,33800.0
2013-02-12 15:25:00,39.06,39.07,39.06,39.07,25000.0,39.06,39.07,39.06,39.07,25000.0
2013-02-12 15:30:00,39.07,39.07,39.0,39.0,85800.0,39.07,39.07,39.0,39.0,85800.0
2013-02-12 15:35:00,39.0,39.01,38.94,38.97,149900.0,39.0,39.01,38.94,38.97,149900.0
2013-02-12 15:40:00,38.96,38.97,38.95,38.97,32500.0,38.96,38.97,38.95,38.97,32500.0
2013-02-12 15:45:00,38.97,38.97,38.93,38.94,85800.0,38.97,38.97,38.93,38.94,85800.0
2013-02-12 15:50:00,38.93,38.93,38.89,38.9,157500.0,38.93,38.93,38.89,38.9,157500.0
2013-02-12 15:55:00,38.9,38.9,38.88,38.88,280700.0,38.9,38.9,38.88,38.88,280700.0
2013-02-13 09:30:00,38.9,39.0,38.74,39.0,47200.0,38.9,39.0,38.74,39.0,47200.0
2013-02-13 09:35:00,38.99,38.99,38.92,38.97,12000.0,38.99,38.99,38.92,38.97,12000.0
2013-02-13 09:40:00,38.95,38.97,38.89,38.94,16400.0,38.95,38.97,38.89,38.94,16400.0
2013-02-13 09:45:00,38.93,38.93,38.86,38.87,10500.0,38.93,38.93,38.86,38.87,10500.0
2013-02-13 09:50:00,38.86,38.92,38.83,38.92,27600.0,38.86,38.92,38.83,38.92,27600.0
2013-02-13 09:55:00,38.92,39.07,38.92,39.07,43000.0,38.92,39.07,38.92,39.07,43000.0
2013-02-13 10:00:00,39.07,39.11,39.06,39.06,51300.0,39.07,39.11,39.06,39.06,51300.0
2013-02-13 10:05:00,39.05,39.06,39.0,39.0,32700.0,39.05,39.06,39.0,39.0,32700.0
2013-02-13 10:10:00,39.01,39.06,38.99,39.0,49300.0,39.01,39.06,38.99,39.0,49300.0
2013-02-13 10:15:00,38.99,39.01,38.95,38.99,35900.0,38.99,39.01,38.95,38.99,35900.0
2013-02-13 10:20:00,38.98,39.08,38.98,39.08,26300.0,38.98,39.08,38.98,39.08,26300.0
2013-02-13 10:25:00,39.07,39.08,39.02,39.02,25400.0,39.07,39.08,39.02,39.02,25400.0
2013-02-13 10:30:00,39.03,39.11,39.02,39.08,64700.0,39.03,39.11,39.02,39.08,64700.0
2013-02-13 10:35:00,39.08,39.12,39.05,39.12,49900.0,39.08,39.12,39.05,39.12,49900.0
2013-02-13 10:40:00,39.12,39.15,39.1,39.13,28900.0,39.12,39.15,39.1,39.13,28900.0
2013-02-13 10:45:00,39.13,39.13,39.05,39.08,17700.0,39.13,39.13,39.05,39.08,17700.0
2013-02-13 10:50:00,39.08,39.08,39.02,39.04,39200.0,39.08,39.08,39.02,39.04,39200.0
2013-02-13 10:55:00,39.04,39.08,39.04,39.06,33300.0,39.04,39.08,39.04,39.06,33300.0
2013-02-13 11:00:00,39.06,39.06,39.01,39.02,10600.0,39.06,39.06,39.01,39.02,10600.0
2013-02-13 11:05:00,39.01,39.06,39.01,39.06,19400.0,39.01,39.06,39.01,39.06,19400.0
2013-02-13 11:10:00,39.06,39.07,39.02,39.06,27800.0,39.06,39.07,39.02,39.06,27800.0
2013-02-13 11:15:00,39.06,39.06,38.88,38.9,32300.0,39.06,39.06,38.88,38.9,32300.0
2013-02-13 11:20:00,38.9,38.91,38.8,38.81,22000.0,38.9,38.91,38.8,38.81,22000.0
2013-02-13 11:25:00,38.8,38.82,38.77,38.82,19500.0,38.8,38.82,38.77,38.82,19500.0
2013-02-13 11:30:00,38.82,38.85,38.8,38.84,11100.0,38.82,38.85,38.8,38.84,11100.0
2013-02-13 11:35:00,38.84,38.86,38.83,38.83,20300.0,38.84,38.86,38.83,38.83,20300.0
2013-02-13 11:40:00,38.83,38.87,38.8,38.84,65200.0,38.83,38.87,38.8,38.84,65200.0
2013-02-13 11:45:00,38.84,38.86,38.81,38.81,105700.0,38.84,38.86,38.81,38.81,105700.0
2013-02-13 11:50:00,38.81,38.85,38.81,38.84,15300.0,38.81,38.85,38.81,38.84,15300.0
2013-02-13 11:55:00,38.84,38.86,38.84,38.86,7600.0,38.84,38.86,38.84,38.86,7600.0
2013-02-13 12:00:00,38.86,38.9,38.86,38.9,6300.0,38.86,38.9,38.86,38.9,6300.0
2013-02-13 12:05:00,38.9,38.92,38.88,38.92,7000.0,38.9,38.92,38.88,38.92,7000.0
2013-02-13 12:10:00,38.92,38.94,38.91,38.93,7200.0,38.92,38.94,38.91,38.93,7200.0
2013-02-13 12:15:00,38.92,38.93,38.91,38.92,7800.0,38.92,38.93,38.91,38.92,7800.0
2013-02-13 12:20:00,38.92,38.95,38.92,38.94,22100.0,38.92,38.95,38.92,38.94,22100.0
2013-02-13 12:25:00,38.94,38.96,38.93,38.94,14600.0,38.94,38.96,38.93,38.94,14600.0
2013-02-13 12:30:00,38.95,38.95,38.87,38.88,15400.0,38.95,38.95,38.87,38.88,15400.0
2013-02-13 12:35:00,38.88,38.94,38.88,38.93,14000.0,38.88,38.94,38.88,38.93,14000.0
2013-02-13 12:40:00,38.94,38.94,38.9,38.91,11200.0,38.94,38.94,38.9,38.91,11200.0
2013-02-13 12:45:00,38.92,38.96,38.92,38.95,9300.0,38.92,38.96,38.92,38.95,9300.0
2013-02-13 12:50:00,38.96,38.97,38.94,38.97,13600.0,38.96,38.97,38.94,38.97,13600.0
2013-02-13 12:55:00,38.98,39.0,38.94,38.94,17100.0,38.98,39.0,38.94,38.94,17100.0
2013-02-13 13:00:00,38.94,38.96,38.94,38.95,14300.0,38.94,38.96,38.94,38.95,14300.0
2013-02-13 13:05:00,38.96,38.96,38.94,38.96,7700.0,38.96,38.96,38.94,38.96,7700.0
2013-02-13 13:10:00,38.95,38.95,38.95,38.95,2700.0,38.95,38.95,38.95,38.95,2700.0
2013-02-13 13:15:00,38.95,38.96,38.93,38.96,8300.0,38.95,38.96,38.93,38.96,8300.0
2013-02-13 13:20:00,38.95,38.96,38.95,38.96,6300.0,38.95,38.96,38.95,38.96,6300.0
2013-02-13 13:25:00,38.96,38.96,38.95,38.95,3100.0,38.96,38.96,38.95,38.95,3100.0
2013-02-13 13:30:00,38.96,38.99,38.96,38.98,7400.0,38.96,38.99,38.96,38.98,7400.0
2013-02-13 13:35:00,38.98,39.0,38.98,39.0,22200.0,38.98,39.0,38.98,39.0,22200.0
2013-02-13 13:40:00,39.0,39.0,38.96,38.96,12700.0,39.0,39.0,38.96,38.96,12700.0
2013-02-13 13:45:00,38.97,38.97,38.94,38.95,12400.0,38.97,38.97,38.94,38.95,12400.0
2013-02-13 13:50:00,38.96,38.96,38.92,38.94,20600.0,38.96,38.96,38.92,38.94,20600.0
2013-02-13 13:55:00,38.93,38.94,38.89,38.89,12800.0,38.93,38.94,38.89,38.89,12800.0
2013-02-13 14:00:00,38.88,38.91,38.87,38.88,46200.0,38.88,38.91,38.87,38.88,46200.0
2013-02-13 14:05:00,38.87,38.87,38.84,38.84,36900.0,38.87,38.87,38.84,38.84,36900.0
2013-02-13 14:10:00,38.85,38.86,38.84,38.84,29000.0,38.85,38.86,38.84,38.84,29000.0
2013-02-13 14:15:00,38.84,38.85,38.82,38.82,19700.0,38.84,38.85,38.82,38.82,19700.0
2013-02-13 14:20:00,38.82,38.83,38.8,38.81,24500.0,38.82,38.83,38.8,38.81,24500.0
2013-02-13 14:25:00,38.8,38.81,38.77,38.79,124300.0,38.8,38.81,38.77,38.79,124300.0
2013-02-13 14:30:00,38.79,38.79,38.73,38.73,36800.0,38.79,38.79,38.73,38.73,36800.0
2013-02-13 14:35:00,38.73,38.76,38.71,38.72,43600.0,38.73,38.76,38.71,38.72,43600.0
2013-02-13 14:40:00,38.72,38.73,38.69,38.7,67900.0,38.72,38.73,38.69,38.7,67900.0
2013-02-13 14:45:00,38.71,38.73,38.7,38.72,20400.0,38.71,38.73,38.7,38.72,20400.0
2013-02-13 14:50:00,38.71,38.73,38.7,38.7,18900.0,38.71,38.73,38.7,38.7,18900.0
2013-02-13 14:55:00,38.7,38.71,38.67,38.7,41900.0,38.7,38.71,38.67,38.7,41900.0
2013-02-13 15:00:00,38.71,38.73,38.71,38.73,13100.0,38.71,38.73,38.71,38.73,13100.0
2013-02-13 15:05:00,38.73,38.78,38.72,38.78,63600.0,38.73,38.78,38.72,38.78,63600.0
2013-02-13 15:10:00,38.78,38.79,38.78,38.79,14700.0,38.78,38.79,38.78,38.79,14700.0
2013-02-13 15:15:00,38.79,38.82,38.78,38.82,16400.0,38.79,38.82,38.78,38.82,16400.0
2013-02-13 15:20:00,38.82,38.86,38.82,38.85,22100.0,38.82,38.86,38.82,38.85,22100.0
2013-02-13 15:25:00,38.85,38.85,38.81,38.82,37800.0,38.85,38.85,38.81,38.82,37800.0
2013-02-13 15:30:00,38.83,38.84,38.83,38.84,17200.0,38.83,38.84,38.83,38.84,17200.0
2013-02-13 15:35:00,38.84,38.86,38.8,38.83,36400.0,38.84,38.86,38.8,38.83,36400.0
2013-02-13 15:40:00,38.83,38.84,38.82,38.83,19700.0,38.83,38.84,38.82,38.83,19700.0
2013-02-13 15:45:00,38.82,38.83,38.76,38.77,51800.0,38.82,38.83,38.76,38.77,51800.0
2013-02-13 15:50:00,38.77,38.8,38.76,38.77,60500.0,38.77,38.8,38.76,38.77,60500.0
2013-02-13 15:55:00,38.77,38.81,38.77,38.81,119400.0,38.77,38.81,38.77,38.81,119400.0
2013-02-14 09:30:00,38.71,38.73,38.44,38.48,48700.0,38.71,38.73,38.44,38.48,48700.0
2013-02-14 09:35:00,38.51,38.51,38.3,38.39,66400.0,38.51,38.51,38.3,38.39,66400.0
2013-02-14 09:40:00,38.41,38.46,38.39,38.44,33000.0,38.41,38.46,38.39,38.44,33000.0
2013-02-14 09:45:00,38.46,38.48,38.4,38.41,34800.0,38.46,38.48,38.4,38.41,34800.0
2013-02-14 09:50:00,38.41,38.5,38.41,38.43,36600.0,38.41,38.5,38.41,38.43,36600.0
2013-02-14 09:55:00,38.43,38.43,38.37,38.39,29600.0,38.43,38.43,38.37,38.39,29600.0
2013-02-14 10:00:00,38.39,38.41,38.36,38.37,36300.0,38.39,38.41,38.36,38.37,36300.0
2013-02-14 10:05:00,38.37,38.42,38.35,38.42,51900.0,38.37,38.42,38.35,38.42,51900.0
2013-02-14 10:10:00,38.42,38.46,38.42,38.45,25600.0,38.42,38.46,38.42,38.45,25600.0
2013-02-14 10:15:00,38.45,38.63,38.45,38.62,85700.0,38.45,38.63,38.45,38.62,85700.0
2013-02-14 10:20:00,38.62,38.67,38.61,38.64,76700.0,38.62,38.67,38.61,38.64,76700.0
2013-02-14 10:25:00,38.65,38.71,38.65,38.7,30100.0,38.65,38.71,38.65,38.7,30100.0
2013-02-14 10:30:00,38.7,38.75,38.68,38.75,34200.0,38.7,38.75,38.68,38.75,34200.0
2013-02-14 10:35:00,38.74,38.75,38.6,38.63,407500.0,38.74,38.75,38.6,38.63,407500.0
2013-02-14 10:40:00,38.63,38.64,38.56,38.57,333100.0,38.63,38.64,38.56,38.57,333100.0
2013-02-14 10:45:00,38.56,38.61,38.56,38.6,104900.0,38.56,38.61,38.56,38.6,104900.0
2013-02-14 10:50:00,38.6,38.64,38.59,38.59,408800.0,38.6,38.64,38.59,38.59,408800.0
2013-02-14 10:55:00,38.59,38.7,38.59,38.7,55000.0,38.59,38.7,38.59,38.7,55000.0
2013-02-14 11:00:00,38.7,38.88,38.7,38.88,30800.0,38.7,38.88,38.7,38.88,30800.0
2013-02-14 11:05:00,38.88,38.92,38.87,38.91,58400.0,38.88,38.92,38.87,38.91,58400.0
2013-02-14 11:10:00,38.91,38.91,38.86,38.88,28000.0,38.91,38.91,38.86,38.88,28000.0
2013-02-14 11:15:00,38.88,38.91,38.86,38.89,81900.0,38.88,38.91,38.86,38.89,81900.0
2013-02-14 11:20:00,38.89,38.9,38.89,38.89,8400.0,38.89,38.9,38.89,38.89,8400.0
2013-02-14 11:25:00,38.89,38.9,38.83,38.84,17400.0,38.89,38.9,38.83,38.84,17400.0
2013-02-14 11:30:00,38.84,38.85,38.82,38.82,22000.0,38.84,38.85,38.82,38.82,22000.0
2013-02-14 11:35:00,38.81,38.83,38.8,38.8,25100.0,38.81,38.83,38.8,38.8,25100.0
2013-02-14 11:40:00,38.81,38.81,38.77,38.77,14200.0,38.81,38.81,38.77,38.77,14200.0
2013-02-14 11:45:00,38.77,38.8,38.77,38.79,15800.0,38.77,38.8,38.77,38.79,15800.0
2013-02-14 11:50:00,38.79,38.8,38.75,38.75,29500.0,38.79,38.8,38.75,38.75,29500.0
2013-02-14 11:55:00,38.75,38.76,38.71,38.71,21700.0,38.75,38.76,38.71,38.71,21700.0
2013-02-14 12:00:00,38.71,38.72,38.68,38.7,7400.0,38.71,38.72,38.68,38.7,7400.0
2013-02-14 12:05:00,38.7,38.73,38.7,38.73,12200.0,38.7,38.73,38.7,38.73,12200.0
2013-02-14 12:10:00,38.73,38.73,38.68,38.68,15400.0,38.73,38.73,38.68,38.68,15400.0
2013-02-14 12:15:00,38.69,38.72,38.68,38.69,17400.0,38.69,38.72,38.68,38.69,17400.0
2013-02-14 12:20:00,38.69,38.69,38.65,38.65,9900.0,38.69,38.69,38.65,38.65,9900.0
2013-02-14 12:25:00,38.65,38.67,38.64,38.66,13300.0,38.65,38.67,38.64,38.66,13300.0
2013-02-14 12:30:00,38.65,38.66,38.62,38.63,16000.0,38.65,38.66,38.62,38.63,16000.0
2013-02-14 12:35:00,38.63,38.64,38.62,38.63,9100.0,38.63,38.64,38.62,38.63,9100.0
2013-02-14 12:40:00,38.64,38.68,38.64,38.67,18500.0,38.64,38.68,38.64,38.67,18500.0
2013-02-14 12:45:00,38.67,38.67,38.65,38.65,9100.0,38.67,38.67,38.65,38.65,9100.0
2013-02-14 12:50:00,38.64,38.67,38.64,38.65,10600.0,38.64,38.67,38.64,38.65,10600.0
2013-02-14 12:55:00,38.65,38.68,38.65,38.67,22700.0,38.65,38.68,38.65,38.67,22700.0
2013-02-14 13:00:00,38.67,38.67,38.64,38.65,11900.0,38.67,38.67,38.64,38.65,11900.0
2013-02-14 13:05:00,38.65,38.65,38.64,38.64,5000.0,38.65,38.65,38.64,38.64,5000.0
2013-02-14 13:10:00,38.64,38.68,38.63,38.63,27900.0,38.64,38.68,38.63,38.63,27900.0
2013-02-14 13:15:00,38.64,38.65,38.62,38.63,14000.0,38.64,38.65,38.62,38.63,14000.0
2013-02-14 13:20:00,38.62,38.63,38.59,38.59,7700.0,38.62,38.63,38.59,38.59,7700.0
2013-02-14 13:25:00,38.59,38.61,38.59,38.6,14300.0,38.59,38.61,38.59,38.6,14300.0
2013-02-14 13:30:00,38.6,38.62,38.59,38.6,27300.0,38.6,38.62,38.59,38.6,27300.0
2013-02-14 13:35:00,38.59,38.61,38.59,38.6,9900.0,38.59,38.61,38.59,38.6,9900.0
2013-02-14 13:40:00,38.6,38.62,38.59,38.61,28600.0,38.6,38.62,38.59,38.61,28600.0
2013-02-14 13:45:00,38.6,38.61,38.58,38.59,11800.0,38.6,38.61,38.58,38.59,11800.0
2013-02-14 13:50:00,38.59,38.62,38.59,38.6,19000.0,38.59,38.62,38.59,38.6,19000.0
2013-02-14 13:55:00,38.6,38.61,38.59,38.59,7700.0,38.6,38.61,38.59,38.59,7700.0
2013-02-14 14:00:00,38.6,38.6,38.59,38.6,15600.0,38.6,38.6,38.59,38.6,15600.0
2013-02-14 14:05:00,38.6,38.61,38.5,38.61,81000.0,38.6,38.61,38.5,38.61,81000.0
2013-02-14 14:10:00,38.61,38.61,38.57,38.6,18300.0,38.61,38.61,38.57,38.6,18300.0
2013-02-14 14:15:00,38.59,38.59,38.55,38.55,18800.0,38.59,38.59,38.55,38.55,18800.0
2013-02-14 14:20:00,38.55,38.58,38.55,38.55,19100.0,38.55,38.58,38.55,38.55,19100.0
2013-02-14 14:25:00,38.55,38.58,38.54,38.55,19300.0,38.55,38.58,38.54,38.55,19300.0
2013-02-14 14:30:00,38.55,38.59,38.5,38.59,754100.0,38.55,38.59,38.5,38.59,754100.0
2013-02-14 14:35:00,38.6,38.7,38.6,38.7,14300.0,38.6,38.7,38.6,38.7,14300.0
2013-02-14 14:40:00,38.7,38.7,38.66,38.66,9500.0,38.7,38.7,38.66,38.66,9500.0
2013-02-14 14:45:00,38.67,38.7,38.67,38.7,11000.0,38.67,38.7,38.67,38.7,11000.0
2013-02-14 14:50:00,38.7,38.73,38.7,38.73,5200.0,38.7,38.73,38.7,38.73,5200.0
2013-02-14 14:55:00,38.73,38.74,38.73,38.73,9700.0,38.73,38.74,38.73,38.73,9700.0
2013-02-14 15:00:00,38.73,38.75,38.72,38.73,21900.0,38.73,38.75,38.72,38.73,21900.0
2013-02-14 15:05:00,38.73,38.75,38.73,38.75,31700.0,38.73,38.75,38.73,38.75,31700.0
2013-02-14 15:10:00,38.75,38.81,38.75,38.79,21700.0,38.75,38.81,38.75,38.79,21700.0
2013-02-14 15:15:00,38.8,38.8,38.76,38.76,26900.0,38.8,38.8,38.76,38.76,26900.0
2013-02-14 15:20:00,38.76,38.76,38.73,38.73,39600.0,38.76,38.76,38.73,38.73,39600.0
2013-02-14 15:25:00,38.74,38.76,38.73,38.73,38200.0,38.74,38.76,38.73,38.73,38200.0
2013-02-14 15:30:00,38.73,38.75,38.7,38.71,25700.0,38.73,38.75,38.7,38.71,25700.0
2013-02-14 15:35:00,38.71,38.72,38.7,38.71,10000.0,38.71,38.72,38.7,38.71,10000.0
2013-02-14 15:40:00,38.7,38.71,38.66,38.66,35800.0,38.7,38.71,38.66,38.66,35800.0
2013-02-14 15:45:00,38.67,38.67,38.65,38.66,26200.0,38.67,38.67,38.65,38.66,26200.0
2013-02-14 15:50:00,38.66,38.67,38.64,38.64,55500.0,38.66,38.67,38.64,38.64,55500.0
2013-02-14 15:55:00,38.64,38.64,38.58,38.62,346400.0,38.64,38.64,38.58,38.62,346400.0
2013-02-15 09:30:00,38.51,38.72,38.51,38.56,448400.0,38.51,38.72,38.51,38.56,448400.0
2013-02-15 09:35:00,38.55,38.7,38.52,38.66,28800.0,38.55,38.7,38.52,38.66,28800.0
2013-02-15 09:40:00,38.66,38.76,38.66,38.73,22500.0,38.66,38.76,38.66,38.73,22500.0
2013-02-15 09:45:00,38.72,38.73,38.66,38.67,23400.0,38.72,38.73,38.66,38.67,23400.0
2013-02-15 09:50:00,38.67,38.69,38.64,38.66,15400.0,38.67,38.69,38.64,38.66,15400.0
2013-02-15 09:55:00,38.68,38.71,38.62,38.67,25300.0,38.68,38.71,38.62,38.67,25300.0
2013-02-15 10:00:00,38.67,38.74,38.67,38.71,36900.0,38.67,38.74,38.67,38.71,36900.0
2013-02-15 10:05:00,38.7,38.71,38.66,38.67,43100.0,38.7,38.71,38.66,38.67,43100.0
2013-02-15 10:10:00,38.67,38.69,38.66,38.68,11300.0,38.67,38.69,38.66,38.68,11300.0
2013-02-15 10:15:00,38.68,38.69,38.62,38.64,22100.0,38.68,38.69,38.62,38.64,22100.0
2013-02-15 10:20:00,38.65,38.65,38.62,38.64,15900.0,38.65,38.65,38.62,38.64,15900.0
2013-02-15 10:25:00,38.64,38.66,38.61,38.61,21300.0,38.64,38.66,38.61,38.61,21300.0
2013-02-15 10:30:00,38.6,38.61,38.57,38.59,32200.0,38.6,38.61,38.57,38.59,32200.0
2013-02-15 10:35:00,38.59,38.61,38.54,38.55,54800.0,38.59,38.61,38.54,38.55,54800.0
2013-02-15 10:40:00,38.54,38.56,38.54,38.54,36600.0,38.54,38.56,38.54,38.54,36600.0
2013-02-15 10:45:00,38.55,38.56,38.53,38.56,26500.0,38.55,38.56,38.53,38.56,26500.0
2013-02-15 10:50:00,38.55,38.56,38.54,38.55,21800.0,38.55,38.56,38.54,38.55,21800.0
2013-02-15 10:55:00,38.55,38.56,38.55,38.55,20700.0,38.55,38.56,38.55,38.55,20700.0
2013-02-15 11:00:00,38.56,38.59,38.55,38.56,22500.0,38.56,38.59,38.55,38.56,22500.0
2013-02-15 11:05:00,38.56,38.59,38.55,38.58,8900.0,38.56,38.59,38.55,38.58,8900.0
2013-02-15 11:10:00,38.59,38.6,38.55,38.55,21000.0,38.59,38.6,38.55,38.55,21000.0
2013-02-15 11:15:00,38.54,38.57,38.54,38.55,10100.0,38.54,38.57,38.54,38.55,10100.0
2013-02-15 11:20:00,38.56,38.56,38.54,38.55,23700.0,38.56,38.56,38.54,38.55,23700.0
2013-02-15 11:25:00,38.55,38.57,38.54,38.55,31800.0,38.55,38.57,38.54,38.55,31800.0
2013-02-15 11:30:00,38.55,38.58,38.53,38.58,25200.0,38.55,38.58,38.53,38.58,25200.0
2013-02-15 11:35:00,38.58,38.58,38.54,38.56,13900.0,38.58,38.58,38.54,38.56,13900.0
2013-02-15 11:40:00,38.55,38.55,38.5,38.51,19400.0,38.55,38.55,38.5,38.51,19400.0
2013-02-15 11:45:00,38.51,38.54,38.51,38.54,8700.0,38.51,38.54,38.51,38.54,8700.0
2013-02-15 11:50:00,38.54,38.55,38.51,38.54,13800.0,38.54,38.55,38.51,38.54,13800.0
2013-02-15 11:55:00,38.54,38.55,38.52,38.53,11700.0,38.54,38.55,38.52,38.53,11700.0
2013-02-15 12:00:00,38.53,38.54,38.51,38.51,19200.0,38.53,38.54,38.51,38.51,19200.0
2013-02-15 12:05:00,38.51,38.52,38.47,38.48,12100.0,38.51,38.52,38.47,38.48,12100.0
2013-02-15 12:10:00,38.48,38.49,38.47,38.49,5900.0,38.48,38.49,38.47,38.49,5900.0
2013-02-15 12:15:00,38.48,38.5,38.47,38.49,10500.0,38.48,38.5,38.47,38.49,10500.0
2013-02-15 12:20:00,38.49,38.53,38.49,38.51,14700.0,38.49,38.53,38.49,38.51,14700.0
2013-02-15 12:25:00,38.52,38.53,38.5,38.52,7700.0,38.52,38.53,38.5,38.52,7700.0
2013-02-15 12:30:00,38.53,38.56,38.52,38.54,39100.0,38.53,38.56,38.52,38.54,39100.0
2013-02-15 12:35:00,38.53,38.55,38.52,38.55,7700.0,38.53,38.55,38.52,38.55,7700.0
2013-02-15 12:40:00,38.54,38.55,38.53,38.54,13300.0,38.54,38.55,38.53,38.54,13300.0
2013-02-15 12:45:00,38.54,38.55,38.53,38.54,48100.0,38.54,38.55,38.53,38.54,48100.0
2013-02-15 12:50:00,38.55,38.55,38.55,38.55,3600.0,38.55,38.55,38.55,38.55,3600.0
2013-02-15 12:55:00,38.54,38.57,38.54,38.57,13500.0,38.54,38.57,38.54,38.57,13500.0
2013-02-15 13:00:00,38.56,38.58,38.56,38.57,4900.0,38.56,38.58,38.56,38.57,4900.0
2013-02-15 13:05:00,38.58,38.59,38.56,38.56,12400.0,38.58,38.59,38.56,38.56,12400.0
2013-02-15 13:10:00,38.56,38.59,38.56,38.59,5800.0,38.56,38.59,38.56,38.59,5800.0
2013-02-15 13:15:00,38.58,38.59,38.57,38.58,9800.0,38.58,38.59,38.57,38.58,9800.0
2013-02-15 13:20:00,38.58,38.58,38.53,38.53,6400.0,38.58,38.58,38.53,38.53,6400.0
2013-02-15 13:25:00,38.53,38.55,38.52,38.53,11500.0,38.53,38.55,38.52,38.53,11500.0
2013-02-15 13:30:00,38.54,38.57,38.54,38.56,7200.0,38.54,38.57,38.54,38.56,7200.0
2013-02-15 13:35:00,38.55,38.57,38.55,38.57,6300.0,38.55,38.57,38.55,38.57,6300.0
2013-02-15 13:40:00,38.56,38.57,38.56,38.56,7200.0,38.56,38.57,38.56,38.56,7200.0
2013-02-15 13:45:00,38.57,38.59,38.57,38.59,6600.0,38.57,38.59,38.57,38.59,6600.0
2013-02-15 13:50:00,38.59,38.6,38.58,38.58,12400.0,38.59,38.6,38.58,38.58,12400.0
2013-02-15 13:55:00,38.57,38.59,38.57,38.58,5800.0,38.57,38.59,38.57,38.58,5800.0
2013-02-15 14:00:00,38.58,38.6,38.56,38.57,13000.0,38.58,38.6,38.56,38.57,13000.0
2013-02-15 14:05:00,38.56,38.57,38.54,38.55,15800.0,38.56,38.57,38.54,38.55,15800.0
2013-02-15 14:10:00,38.55,38.56,38.54,38.54,8600.0,38.55,38.56,38.54,38.54,8600.0
2013-02-15 14:15:00,38.54,38.56,38.5,38.5,17500.0,38.54,38.56,38.5,38.5,17500.0
2013-02-15 14:20:00,38.5,38.54,38.48,38.5,27800.0,38.5,38.54,38.48,38.5,27800.0
2013-02-15 14:25:00,38.49,38.49,38.45,38.47,15800.0,38.49,38.49,38.45,38.47,15800.0
2013-02-15 14:30:00,38.47,38.52,38.45,38.45,31900.0,38.47,38.52,38.45,38.45,31900.0
2013-02-15 14:35:00,38.45,38.49,38.44,38.48,21000.0,38.45,38.49,38.44,38.48,21000.0
2013-02-15 14:40:00,38.48,38.48,38.39,38.4,27900.0,38.48,38.48,38.39,38.4,27900.0
2013-02-15 14:45:00,38.4,38.46,38.4,38.46,28500.0,38.4,38.46,38.4,38.46,28500.0
2013-02-15 14:50:00,38.46,38.48,38.42,38.43,24600.0,38.46,38.48,38.42,38.43,24600.0
2013-02-15 14:55:00,38.43,38.43,38.38,38.39,37700.0,38.43,38.43,38.38,38.39,37700.0
2013-02-15 15:00:00,38.39,38.49,38.38,38.49,29100.0,38.39,38.49,38.38,38.49,29100.0
2013-02-15 15:05:00,38.49,38.51,38.46,38.5,18100.0,38.49,38.51,38.46,38.5,18100.0
2013-02-15 15:10:00,38.5,38.51,38.48,38.49,23100.0,38.5,38.51,38.48,38.49,23100.0
2013-02-15 15:15:00,38.5,38.54,38.5,38.53,34800.0,38.5,38.54,38.5,38.53,34800.0
2013-02-15 15:20:00,38.53,38.59,38.52,38.58,24700.0,38.53,38.59,38.52,38.58,24700.0
2013-02-15 15:25:00,38.58,38.58,38.55,38.57,29500.0,38.58,38.58,38.55,38.57,29500.0
2013-02-15 15:30:00,38.57,38.59,38.54,38.59,28100.0,38.57,38.59,38.54,38.59,28100.0
2013-02-15 15:35:00,38.59,38.63,38.57,38.61,39200.0,38.59,38.63,38.57,38.61,39200.0
2013-02-15 15:40:00,38.58,38.62,38.57,38.62,20000.0,38.58,38.62,38.57,38.62,20000.0
2013-02-15 15:45:00,38.62,38.63,38.59,38.62,45300.0,38.62,38.63,38.59,38.62,45300.0
2013-02-15 15:50:00,38.62,38.64,38.62,38.64,41000.0,38.62,38.64,38.62,38.64,41000.0
2013-02-15 15:55:00,38.64,38.66,38.63,38.63,118800.0,38.64,38.66,38.63,38.63,118800.0
2013-02-19 09:30:00,38.64,38.64,38.52,38.58,77700.0,38.64,38.64,38.52,38.58,77700.0
2013-02-19 09:35:00,38.58,38.67,38.57,38.65,82600.0,38.58,38.67,38.57,38.65,82600.0
2013-02-19 09:40:00,38.66,38.71,38.63,38.66,27700.0,38.66,38.71,38.63,38.66,27700.0
2013-02-19 09:45:00,38.66,38.78,38.62,38.75,57300.0,38.66,38.78,38.62,38.75,57300.0
2013-02-19 09:50:00,38.77,38.88,38.77,38.84,35500.0,38.77,38.88,38.77,38.84,35500.0
2013-02-19 09:55:00,38.84,38.89,38.83,38.83,25400.0,38.84,38.89,38.83,38.83,25400.0
2013-02-19 10:00:00,38.81,38.89,38.78,38.84,56400.0,38.81,38.89,38.78,38.84,56400.0
2013-02-19 10:05:00,38.85,38.86,38.82,38.82,20800.0,38.85,38.86,38.82,38.82,20800.0
2013-02-19 10:10:00,38.81,38.84,38.76,38.76,30900.0,38.81,38.84,38.76,38.76,30900.0
2013-02-19 10:15:00,38.77,38.82,38.77,38.79,48200.0,38.77,38.82,38.77,38.79,48200.0
2013-02-19 10:20:00,38.79,38.81,38.76,38.76,20000.0,38.79,38.81,38.76,38.76,20000.0
2013-02-19 10:25:00,38.77,38.83,38.77,38.82,32700.0,38.77,38.83,38.77,38.82,32700.0
2013-02-19 10:30:00,38.83,38.87,38.8,38.87,104000.0,38.83,38.87,38.8,38.87,104000.0
2013-02-19 10:35:00,38.86,38.91,38.86,38.91,25200.0,38.86,38.91,38.86,38.91,25200.0
2013-02-19 10:40:00,38.91,38.91,38.88,38.89,18800.0,38.91,38.91,38.88,38.89,18800.0
2013-02-19 10:45:00,38.88,38.89,38.84,38.85,45600.0,38.88,38.89,38.84,38.85,45600.0
2013-02-19 10:50:00,38.84,38.85,38.8,38.8,9100.0,38.84,38.85,38.8,38.8,9100.0
2013-02-19 10:55:00,38.8,38.83,38.8,38.82,20000.0,38.8,38.83,38.8,38.82,20000.0
2013-02-19 11:00:00,38.83,38.86,38.83,38.85,47800.0,38.83,38.86,38.83,38.85,47800.0
2013-02-19 11:05:00,38.84,38.85,38.82,38.84,17800.0,38.84,38.85,38.82,38.84,17800.0
2013-02-19 11:10:00,38.84,38.87,38.83,38.87,11700.0,38.84,38.87,38.83,38.87,11700.0
2013-02-19 11:15:00,38.87,38.87,38.81,38.82,13400.0,38.87,38.87,38.81,38.82,13400.0
2013-02-19 11:20:00,38.83,38.84,38.81,38.83,38700.0,38.83,38.84,38.81,38.83,38700.0
2013-02-19 11:25:00,38.83,38.87,38.82,38.87,17700.0,38.83,38.87,38.82,38.87,17700.0
2013-02-19 11:30:00,38.87,38.87,38.82,38.84,16800.0,38.87,38.87,38.82,38.84,16800.0
2013-02-19 11:35:00,38.84,38.84,38.82,38.84,15000.0,38.84,38.84,38.82,38.84,15000.0
2013-02-19 11:40:00,38.84,38.84,38.82,38.84,8600.0,38.84,38.84,38.82,38.84,8600.0
2013-02-19 11:45:00,38.84,38.84,38.83,38.84,6600.0,38.84,38.84,38.83,38.84,6600.0
2013-02-19 11:50:00,38.83,38.84,38.82,38.84,7400.0,38.83,38.84,38.82,38.84,7400.0
2013-02-19 11:55:00,38.83,38.85,38.83,38.83,12000.0,38.83,38.85,38.83,38.83,12000.0
2013-02-19 12:00:00,38.83,38.84,38.77,38.78,31100.0,38.83,38.84,38.77,38.78,31100.0
2013-02-19 12:05:00,38.77,38.78,38.76,38.77,17100.0,38.77,38.78,38.76,38.77,17100.0
2013-02-19 12:10:00,38.77,38.78,38.76,38.78,8800.0,38.77,38.78,38.76,38.78,8800.0
2013-02-19 12:15:00,38.78,38.78,38.76,38.76,13900.0,38.78,38.78,38.76,38.76,13900.0
2013-02-19 12:20:00,38.76,38.76,38.73,38.75,9900.0,38.76,38.76,38.73,38.75,9900.0
2013-02-19 12:25:00,38.75,38.76,38.74,38.75,32700.0,38.75,38.76,38.74,38.75,32700.0
2013-02-19 12:30:00,38.75,38.78,38.75,38.77,9300.0,38.75,38.78,38.75,38.77,9300.0
2013-02-19 12:35:00,38.77,38.78,38.77,38.78,7000.0,38.77,38.78,38.77,38.78,7000.0
2013-02-19 12:40:00,38.78,38.79,38.75,38.79,25800.0,38.78,38.79,38.75,38.79,25800.0
2013-02-19 12:45:00,38.78,38.81,38.77,38.81,7900.0,38.78,38.81,38.77,38.81,7900.0
2013-02-19 12:50:00,38.81,38.85,38.81,38.85,11300.0,38.81,38.85,38.81,38.85,11300.0
2013-02-19 12:55:00,38.85,38.87,38.84,38.87,8400.0,38.85,38.87,38.84,38.87,8400.0
2013-02-19 13:00:00,38.87,38.89,38.87,38.89,6100.0,38.87,38.89,38.87,38.89,6100.0
2013-02-19 13:05:00,38.89,38.89,38.86,38.87,11200.0,38.89,38.89,38.86,38.87,11200.0
2013-02-19 13:10:00,38.87,38.87,38.85,38.86,6900.0,38.87,38.87,38.85,38.86,6900.0
2013-02-19 13:15:00,38.86,38.87,38.85,38.86,29000.0,38.86,38.87,38.85,38.86,29000.0
2013-02-19 13:20:00,38.86,38.88,38.85,38.87,12300.0,38.86,38.88,38.85,38.87,12300.0
2013-02-19 13:25:00,38.87,38.88,38.86,38.88,9500.0,38.87,38.88,38.86,38.88,9500.0
2013-02-19 13:30:00,38.88,38.89,38.87,38.87,11800.0,38.88,38.89,38.87,38.87,11800.0
2013-02-19 13:35:00,38.88,38.88,38.84,38.85,13600.0,38.88,38.88,38.84,38.85,13600.0
2013-02-19 13:40:00,38.85,38.86,38.85,38.86,1300.0,38.85,38.86,38.85,38.86,1300.0
2013-02-19 13:45:00,38.85,38.85,38.83,38.84,16100.0,38.85,38.85,38.83,38.84,16100.0
2013-02-19 13:50:00,38.84,38.85,38.83,38.85,4000.0,38.84,38.85,38.83,38.85,4000.0
2013-02-19 13:55:00,38.84,38.89,38.83,38.88,19100.0,38.84,38.89,38.83,38.88,19100.0
2013-02-19 14:00:00,38.88,38.91,38.86,38.86,18800.0,38.88,38.91,38.86,38.86,18800.0
2013-02-19 14:05:00,38.86,38.88,38.85,38.87,11000.0,38.86,38.88,38.85,38.87,11000.0
2013-02-19 14:10:00,38.87,38.87,38.84,38.84,5700.0,38.87,38.87,38.84,38.84,5700.0
2013-02-19 14:15:00,38.84,38.84,38.83,38.84,6200.0,38.84,38.84,38.83,38.84,6200.0
2013-02-19 14:20:00,38.84,38.85,38.83,38.85,7400.0,38.84,38.85,38.83,38.85,7400.0
2013-02-19 14:25:00,38.84,38.85,38.84,38.84,3200.0,38.84,38.85,38.84,38.84,3200.0
2013-02-19 14:30:00,38.84,38.87,38.84,38.87,23100.0,38.84,38.87,38.84,38.87,23100.0
2013-02-19 14:35:00,38.87,38.89,38.86,38.87,16900.0,38.87,38.89,38.86,38.87,16900.0
2013-02-19 14:40:00,38.88,38.97,38.88,38.94,44900.0,38.88,38.97,38.88,38.94,44900.0
2013-02-19 14:45:00,38.93,38.96,38.93,38.93,21000.0,38.93,38.96,38.93,38.93,21000.0
2013-02-19 14:50:00,38.93,38.96,38.91,38.95,10700.0,38.93,38.96,38.91,38.95,10700.0
2013-02-19 14:55:00,38.95,38.97,38.91,38.97,36600.0,38.95,38.97,38.91,38.97,36600.0
2013-02-19 15:00:00,38.96,38.96,38.94,38.96,9100.0,38.96,38.96,38.94,38.96,9100.0
2013-02-19 15:05:00,38.96,38.96,38.92,38.94,26600.0,38.96,38.96,38.92,38.94,26600.0
2013-02-19 15:10:00,38.95,38.97,38.94,38.97,6500.0,38.95,38.97,38.94,38.97,6500.0
2013-02-19 15:15:00,38.96,38.97,38.96,38.97,6100.0,38.96,38.97,38.96,38.97,6100.0
2013-02-19 15:20:00,38.97,38.97,38.95,38.95,13800.0,38.97,38.97,38.95,38.95,13800.0
2013-02-19 15:25:00,38.96,38.96,38.93,38.95,15600.0,38.96,38.96,38.93,38.95,15600.0
2013-02-19 15:30:00,38.94,38.97,38.94,38.95,30700.0,38.94,38.97,38.94,38.95,30700.0
2013-02-19 15:35:00,38.96,38.98,38.96,38.97,26300.0,38.96,38.98,38.96,38.97,26300.0
2013-02-19 15:40:00,38.97,38.98,38.96,38.97,22900.0,38.97,38.98,38.96,38.97,22900.0
2013-02-19 15:45:00,38.98,38.99,38.96,38.97,28600.0,38.98,38.99,38.96,38.97,28600.0
2013-02-19 15:50:00,38.98,38.99,38.96,38.97,100800.0,38.98,38.99,38.96,38.97,100800.0
2013-02-19 15:55:00,38.98,39.0,38.97,39.0,103100.0,38.98,39.0,38.97,39.0,103100.0
2013-02-20 09:30:00,39.05,39.17,39.03,39.11,92500.0,39.05,39.17,39.03,39.11,92500.0
2013-02-20 09:35:00,39.11,39.14,39.07,39.13,35600.0,39.11,39.14,39.07,39.13,35600.0
2013-02-20 09:40:00,39.14,39.2,39.12,39.19,41300.0,39.14,39.2,39.12,39.19,41300.0
2013-02-20 09:45:00,39.19,39.28,39.15,39.2,85400.0,39.19,39.28,39.15,39.2,85400.0
2013-02-20 09:50:00,39.21,39.21,39.12,39.12,56600.0,39.21,39.21,39.12,39.12,56600.0
2013-02-20 09:55:00,39.12,39.16,39.11,39.14,43100.0,39.12,39.16,39.11,39.14,43100.0
2013-02-20 10:00:00,39.15,39.18,39.12,39.14,44800.0,39.15,39.18,39.12,39.14,44800.0
2013-02-20 10:05:00,39.14,39.2,39.14,39.17,37100.0,39.14,39.2,39.14,39.17,37100.0
2013-02-20 10:10:00,39.17,39.18,39.09,39.09,48200.0,39.17,39.18,39.09,39.09,48200.0
2013-02-20 10:15:00,39.09,39.15,39.08,39.14,16400.0,39.09,39.15,39.08,39.14,16400.0
2013-02-20 10:20:00,39.14,39.17,39.13,39.13,17900.0,39.14,39.17,39.13,39.13,17900.0
2013-02-20 10:25:00,39.13,39.14,39.12,39.12,9100.0,39.13,39.14,39.12,39.12,9100.0
2013-02-20 10:30:00,39.12,39.15,39.1,39.12,44600.0,39.12,39.15,39.1,39.12,44600.0
2013-02-20 10:35:00,39.13,39.19,39.13,39.13,33700.0,39.13,39.19,39.13,39.13,33700.0
2013-02-20 10:40:00,39.12,39.13,39.11,39.12,9400.0,39.12,39.13,39.11,39.12,9400.0
2013-02-20 10:45:00,39.12,39.12,39.04,39.04,11700.0,39.12,39.12,39.04,39.04,11700.0
2013-02-20 10:50:00,39.05,39.1,39.05,39.06,22000.0,39.05,39.1,39.05,39.06,22000.0
2013-02-20 10:55:00,39.06,39.06,39.0,39.01,23300.0,39.06,39.06,39.0,39.01,23300.0
2013-02-20 11:00:00,39.0,39.05,38.99,39.02,36500.0,39.0,39.05,38.99,39.02,36500.0
2013-02-20 11:05:00,39.01,39.02,39.0,39.01,12200.0,39.01,39.02,39.0,39.01,12200.0
2013-02-20 11:10:00,39.01,39.02,39.0,39.0,15000.0,39.01,39.02,39.0,39.0,15000.0
2013-02-20 11:15:00,39.0,39.02,38.97,39.01,21600.0,39.0,39.02,38.97,39.01,21600.0
2013-02-20 11:20:00,39.0,39.01,39.0,39.0,6600.0,39.0,39.01,39.0,39.0,6600.0
2013-02-20 11:25:00,39.0,39.02,39.0,39.01,22200.0,39.0,39.02,39.0,39.01,22200.0
2013-02-20 11:30:00,39.01,39.01,38.92,38.93,50800.0,39.01,39.01,38.92,38.93,50800.0
2013-02-20 11:35:00,38.93,38.95,38.87,38.89,47800.0,38.93,38.95,38.87,38.89,47800.0
2013-02-20 11:40:00,38.89,38.9,38.81,38.89,27100.0,38.89,38.9,38.81,38.89,27100.0
2013-02-20 11:45:00,38.88,38.97,38.88,38.97,32700.0,38.88,38.97,38.88,38.97,32700.0
2013-02-20 11:50:00,38.97,39.0,38.97,38.97,13200.0,38.97,39.0,38.97,38.97,13200.0
2013-02-20 11:55:00,38.98,38.98,38.94,38.98,17300.0,38.98,38.98,38.94,38.98,17300.0
2013-02-20 12:00:00,38.97,38.98,38.94,38.95,7500.0,38.97,38.98,38.94,38.95,7500.0
2013-02-20 12:05:00,38.96,38.99,38.96,38.99,17700.0,38.96,38.99,38.96,38.99,17700.0
2013-02-20 12:10:00,38.99,39.02,38.99,39.0,34700.0,38.99,39.02,38.99,39.0,34700.0
2013-02-20 12:15:00,39.0,39.01,38.99,39.01,8800.0,39.0,39.01,38.99,39.01,8800.0
2013-02-20 12:20:00,39.02,39.02,39.0,39.0,16400.0,39.02,39.02,39.0,39.0,16400.0
2013-02-20 12:25:00,39.01,39.06,39.0,39.05,20500.0,39.01,39.06,39.0,39.05,20500.0
2013-02-20 12:30:00,39.04,39.05,39.02,39.05,14200.0,39.04,39.05,39.02,39.05,14200.0
2013-02-20 12:35:00,39.04,39.07,39.04,39.06,6700.0,39.04,39.07,39.04,39.06,6700.0
2013-02-20 12:40:00,39.07,39.07,39.03,39.06,4400.0,39.07,39.07,39.03,39.06,4400.0
2013-02-20 12:45:00,39.06,39.07,39.04,39.05,8900.0,39.06,39.07,39.04,39.05,8900.0
2013-02-20 12:50:00,39.04,39.04,39.02,39.04,7500.0,39.04,39.04,39.02,39.04,7500.0
2013-02-20 12:55:00,39.05,39.07,39.05,39.06,11100.0,39.05,39.07,39.05,39.06,11100.0
2013-02-20 13:00:00,39.06,39.07,39.02,39.05,11500.0,39.06,39.07,39.02,39.05,11500.0
2013-02-20 13:05:00,39.05,39.05,39.04,39.04,2800.0,39.05,39.05,39.04,39.04,2800.0
2013-02-20 13:10:00,39.05,39.05,39.0,39.03,11600.0,39.05,39.05,39.0,39.03,11600.0
2013-02-20 13:15:00,39.04,39.04,39.03,39.04,3300.0,39.04,39.04,39.03,39.04,3300.0
2013-02-20 13:20:00,39.03,39.12,39.03,39.12,65900.0,39.03,39.12,39.03,39.12,65900.0
2013-02-20 13:25:00,39.11,39.11,39.07,39.09,53900.0,39.11,39.11,39.07,39.09,53900.0
2013-02-20 13:30:00,39.09,39.09,39.04,39.06,24400.0,39.09,39.09,39.04,39.06,24400.0
2013-02-20 13:35:00,39.07,39.07,39.03,39.03,6400.0,39.07,39.07,39.03,39.03,6400.0
2013-02-20 13:40:00,39.03,39.08,39.03,39.06,14800.0,39.03,39.08,39.03,39.06,14800.0
2013-02-20 13:45:00,39.06,39.07,39.04,39.04,9300.0,39.06,39.07,39.04,39.04,9300.0
2013-02-20 13:50:00,39.04,39.04,39.01,39.02,14400.0,39.04,39.04,39.01,39.02,14400.0
2013-02-20 13:55:00,39.02,39.03,39.0,39.01,23100.0,39.02,39.03,39.0,39.01,23100.0
2013-02-20 14:00:00,39.01,39.05,38.95,39.04,51600.0,39.01,39.05,38.95,39.04,51600.0
2013-02-20 14:05:00,39.05,39.12,39.05,39.11,57700.0,39.05,39.12,39.05,39.11,57700.0
2013-02-20 14:10:00,39.1,39.11,39.05,39.06,38000.0,39.1,39.11,39.05,39.06,38000.0
2013-02-20 14:15:00,39.06,39.1,39.05,39.09,32000.0,39.06,39.1,39.05,39.09,32000.0
2013-02-20 14:20:00,39.09,39.09,39.04,39.05,27500.0,39.09,39.09,39.04,39.05,27500.0
2013-02-20 14:25:00,39.05,39.1,39.05,39.09,47600.0,39.05,39.1,39.05,39.09,47600.0
2013-02-20 14:30:00,39.08,39.1,39.05,39.05,42000.0,39.08,39.1,39.05,39.05,42000.0
2013-02-20 14:35:00,39.05,39.07,39.02,39.06,80700.0,39.05,39.07,39.02,39.06,80700.0
2013-02-20 14:40:00,39.06,39.06,38.97,38.98,30800.0,39.06,39.06,38.97,38.98,30800.0
2013-02-20 14:45:00,38.97,38.98,38.85,38.89,48000.0,38.97,38.98,38.85,38.89,48000.0
2013-02-20 14:50:00,38.89,38.89,38.8,38.82,37600.0,38.89,38.89,38.8,38.82,37600.0
2013-02-20 14:55:00,38.83,38.88,38.82,38.86,27000.0,38.83,38.88,38.82,38.86,27000.0
2013-02-20 15:00:00,38.85,38.86,38.78,38.81,30900.0,38.85,38.86,38.78,38.81,30900.0
2013-02-20 15:05:00,38.81,38.81,38.77,38.78,20800.0,38.81,38.81,38.77,38.78,20800.0
2013-02-20 15:10:00,38.78,38.82,38.78,38.78,33800.0,38.78,38.82,38.78,38.78,33800.0
2013-02-20 15:15:00,38.79,38.81,38.77,38.78,42000.0,38.79,38.81,38.77,38.78,42000.0
2013-02-20 15:20:00,38.78,38.81,38.78,38.8,30100.0,38.78,38.81,38.78,38.8,30100.0
2013-02-20 15:25:00,38.79,38.8,38.75,38.79,53200.0,38.79,38.8,38.75,38.79,53200.0
2013-02-20 15:30:00,38.79,38.82,38.77,38.81,106400.0,38.79,38.82,38.77,38.81,106400.0
2013-02-20 15:35:00,38.82,38.87,38.8,38.83,89900.0,38.82,38.87,38.8,38.83,89900.0
2013-02-20 15:40:00,38.83,38.84,38.78,38.78,69500.0,38.83,38.84,38.78,38.78,69500.0
2013-02-20 15:45:00,38.79,38.82,38.75,38.77,84400.0,38.79,38.82,38.75,38.77,84400.0
2013-02-20 15:50:00,38.77,38.81,38.75,38.8,171400.0,38.77,38.81,38.75,38.8,171400.0
2013-02-20 15:55:00,38.8,38.84,38.76,38.77,293700.0,38.8,38.84,38.76,38.77,293700.0
2013-02-21 09:30:00,38.82,38.83,38.52,38.55,45400.0,38.82,38.83,38.52,38.55,45400.0
2013-02-21 09:35:00,38.55,38.71,38.52,38.69,24300.0,38.55,38.71,38.52,38.69,24300.0
2013-02-21 09:40:00,38.69,38.72,38.59,38.61,18200.0,38.69,38.72,38.59,38.61,18200.0
2013-02-21 09:45:00,38.59,38.64,38.55,38.64,36300.0,38.59,38.64,38.55,38.64,36300.0
2013-02-21 09:50:00,38.63,38.63,38.52,38.55,58500.0,38.63,38.63,38.52,38.55,58500.0
2013-02-21 09:55:00,38.53,38.58,38.49,38.57,26000.0,38.53,38.58,38.49,38.57,26000.0
2013-02-21 10:00:00,38.56,38.56,38.4,38.51,62200.0,38.56,38.56,38.4,38.51,62200.0
2013-02-21 10:05:00,38.51,38.59,38.5,38.59,115300.0,38.51,38.59,38.5,38.59,115300.0
2013-02-21 10:10:00,38.58,38.68,38.58,38.58,140500.0,38.58,38.68,38.58,38.58,140500.0
2013-02-21 10:15:00,38.58,38.58,38.53,38.53,13600.0,38.58,38.58,38.53,38.53,13600.0
2013-02-21 10:20:00,38.53,38.63,38.53,38.61,29900.0,38.53,38.63,38.53,38.61,29900.0
2013-02-21 10:25:00,38.62,38.66,38.61,38.65,23900.0,38.62,38.66,38.61,38.65,23900.0
2013-02-21 10:30:00,38.66,38.69,38.62,38.65,28500.0,38.66,38.69,38.62,38.65,28500.0
2013-02-21 10:35:00,38.65,38.65,38.61,38.61,94100.0,38.65,38.65,38.61,38.61,94100.0
2013-02-21 10:40:00,38.61,38.71,38.61,38.7,38800.0,38.61,38.71,38.61,38.7,38800.0
2013-02-21 10:45:00,38.71,38.75,38.71,38.73,20600.0,38.71,38.75,38.71,38.73,20600.0
2013-02-21 10:50:00,38.72,38.73,38.64,38.68,38200.0,38.72,38.73,38.64,38.68,38200.0
2013-02-21 10:55:00,38.68,38.69,38.66,38.68,18700.0,38.68,38.69,38.66,38.68,18700.0
2013-02-21 11:00:00,38.68,38.69,38.59,38.59,19400.0,38.68,38.69,38.59,38.59,19400.0
2013-02-21 11:05:00,38.59,38.63,38.59,38.61,12700.0,38.59,38.63,38.59,38.61,12700.0
2013-02-21 11:10:00,38.62,38.63,38.57,38.58,31800.0,38.62,38.63,38.57,38.58,31800.0
2013-02-21 11:15:00,38.58,38.63,38.57,38.58,24700.0,38.58,38.63,38.57,38.58,24700.0
2013-02-21 11:20:00,38.58,38.61,38.57,38.59,23800.0,38.58,38.61,38.57,38.59,23800.0
2013-02-21 11:25:00,38.59,38.65,38.59,38.6,15800.0,38.59,38.65,38.59,38.6,15800.0
2013-02-21 11:30:00,38.6,38.6,38.57,38.58,16800.0,38.6,38.6,38.57,38.58,16800.0
2013-02-21 11:35:00,38.59,38.63,38.58,38.63,7500.0,38.59,38.63,38.58,38.63,7500.0
2013-02-21 11:40:00,38.63,38.63,38.6,38.6,7000.0,38.63,38.63,38.6,38.6,7000.0
2013-02-21 11:45:00,38.6,38.61,38.53,38.54,39400.0,38.6,38.61,38.53,38.54,39400.0
2013-02-21 11:50:00,38.55,38.55,38.5,38.51,22800.0,38.55,38.55,38.5,38.51,22800.0
2013-02-21 11:55:00,38.5,38.55,38.47,38.5,77100.0,38.5,38.55,38.47,38.5,77100.0
2013-02-21 12:00:00,38.49,38.5,38.44,38.44,14100.0,38.49,38.5,38.44,38.44,14100.0
2013-02-21 12:05:00,38.44,38.47,38.42,38.46,16800.0,38.44,38.47,38.42,38.46,16800.0
2013-02-21 12:10:00,38.47,38.51,38.46,38.51,17500.0,38.47,38.51,38.46,38.51,17500.0
2013-02-21 12:15:00,38.51,38.51,38.43,38.47,56300.0,38.51,38.51,38.43,38.47,56300.0
2013-02-21 12:20:00,38.47,38.49,38.43,38.44,53200.0,38.47,38.49,38.43,38.44,53200.0
2013-02-21 12:25:00,38.44,38.44,38.4,38.4,17300.0,38.44,38.44,38.4,38.4,17300.0
2013-02-21 12:30:00,38.41,38.43,38.39,38.42,39100.0,38.41,38.43,38.39,38.42,39100.0
2013-02-21 12:35:00,38.42,38.49,38.41,38.42,45700.0,38.42,38.49,38.41,38.42,45700.0
2013-02-21 12:40:00,38.42,38.42,38.35,38.35,18900.0,38.42,38.42,38.35,38.35,18900.0
2013-02-21 12:45:00,38.35,38.39,38.32,38.34,30100.0,38.35,38.39,38.32,38.34,30100.0
2013-02-21 12:50:00,38.34,38.41,38.32,38.41,26200.0,38.34,38.41,38.32,38.41,26200.0
2013-02-21 12:55:00,38.42,38.45,38.41,38.43,12700.0,38.42,38.45,38.41,38.43,12700.0
2013-02-21 13:00:00,38.44,38.47,38.43,38.46,12800.0,38.44,38.47,38.43,38.46,12800.0
2013-02-21 13:05:00,38.45,38.47,38.44,38.45,11300.0,38.45,38.47,38.44,38.45,11300.0
2013-02-21 13:10:00,38.45,38.45,38.42,38.45,10600.0,38.45,38.45,38.42,38.45,10600.0
2013-02-21 13:15:00,38.44,38.46,38.42,38.45,7800.0,38.44,38.46,38.42,38.45,7800.0
2013-02-21 13:20:00,38.45,38.45,38.4,38.4,21900.0,38.45,38.45,38.4,38.4,21900.0
2013-02-21 13:25:00,38.41,38.43,38.4,38.43,15300.0,38.41,38.43,38.4,38.43,15300.0
2013-02-21 13:30:00,38.43,38.45,38.41,38.45,12800.0,38.43,38.45,38.41,38.45,12800.0
2013-02-21 13:35:00,38.45,38.45,38.4,38.43,28700.0,38.45,38.45,38.4,38.43,28700.0
2013-02-21 13:40:00,38.44,38.44,38.41,38.41,12900.0,38.44,38.44,38.41,38.41,12900.0
2013-02-21 13:45:00,38.42,38.43,38.41,38.41,15800.0,38.42,38.43,38.41,38.41,15800.0
2013-02-21 13:50:00,38.4,38.42,38.4,38.41,17300.0,38.4,38.42,38.4,38.41,17300.0
2013-02-21 13:55:00,38.41,38.45,38.41,38.45,14400.0,38.41,38.45,38.41,38.45,14400.0
2013-02-21 14:00:00,38.45,38.47,38.41,38.41,22300.0,38.45,38.47,38.41,38.41,22300.0
2013-02-21 14:05:00,38.42,38.42,38.39,38.4,22600.0,38.42,38.42,38.39,38.4,22600.0
2013-02-21 14:10:00,38.4,38.4,38.36,38.38,9900.0,38.4,38.4,38.36,38.38,9900.0
2013-02-21 14:15:00,38.37,38.39,38.36,38.37,16100.0,38.37,38.39,38.36,38.37,16100.0
2013-02-21 14:20:00,38.37,38.38,38.33,38.38,22900.0,38.37,38.38,38.33,38.38,22900.0
2013-02-21 14:25:00,38.38,38.41,38.37,38.41,22800.0,38.38,38.41,38.37,38.41,22800.0
2013-02-21 14:30:00,38.41,38.46,38.41,38.45,12900.0,38.41,38.46,38.41,38.45,12900.0
2013-02-21 14:35:00,38.44,38.45,38.43,38.43,12600.0,38.44,38.45,38.43,38.43,12600.0
2013-02-21 14:40:00,38.43,38.43,38.39,38.42,14400.0,38.43,38.43,38.39,38.42,14400.0
2013-02-21 14:45:00,38.42,38.42,38.38,38.38,13700.0,38.42,38.42,38.38,38.38,13700.0
2013-02-21 14:50:00,38.38,38.4,38.37,38.4,29700.0,38.38,38.4,38.37,38.4,29700.0
2013-02-21 14:55:00,38.4,38.45,38.39,38.4,45900.0,38.4,38.45,38.39,38.4,45900.0
2013-02-21 15:00:00,38.4,38.46,38.39,38.46,28200.0,38.4,38.46,38.39,38.46,28200.0
2013-02-21 15:05:00,38.45,38.51,38.45,38.47,38300.0,38.45,38.51,38.45,38.47,38300.0
2013-02-21 15:10:00,38.47,38.52,38.45,38.48,39700.0,38.47,38.52,38.45,38.48,39700.0
2013-02-21 15:15:00,38.5,38.51,38.43,38.43,42900.0,38.5,38.51,38.43,38.43,42900.0
2013-02-21 15:20:00,38.43,38.47,38.41,38.45,31700.0,38.43,38.47,38.41,38.45,31700.0
2013-02-21 15:25:00,38.46,38.5,38.46,38.47,33700.0,38.46,38.5,38.46,38.47,33700.0
2013-02-21 15:30:00,38.46,38.5,38.45,38.45,49800.0,38.46,38.5,38.45,38.45,49800.0
2013-02-21 15:35:00,38.45,38.47,38.42,38.44,35500.0,38.45,38.47,38.42,38.44,35500.0
2013-02-21 15:40:00,38.44,38.45,38.4,38.41,37300.0,38.44,38.45,38.4,38.41,37300.0
2013-02-21 15:45:00,38.41,38.42,38.36,38.36,39900.0,38.41,38.42,38.36,38.36,39900.0
2013-02-21 15:50:00,38.36,38.4,38.33,38.33,136700.0,38.36,38.4,38.33,38.33,136700.0
2013-02-21 15:55:00,38.33,38.36,38.3,38.33,188100.0,38.33,38.36,38.3,38.33,188100.0
2013-02-22 09:30:00,38.54,38.87,38.37,38.51,121200.0,38.54,38.87,38.37,38.51,121200.0
2013-02-22 09:35:00,38.55,38.59,38.43,38.51,109000.0,38.55,38.59,38.43,38.51,109000.0
2013-02-22 09:40:00,38.5,38.5,38.42,38.49,39600.0,38.5,38.5,38.42,38.49,39600.0
2013-02-22 09:45:00,38.49,38.49,38.41,38.44,27800.0,38.49,38.49,38.41,38.44,27800.0
2013-02-22 09:50:00,38.43,38.49,38.38,38.42,47200.0,38.43,38.49,38.38,38.42,47200.0
2013-02-22 09:55:00,38.42,38.55,38.42,38.55,39000.0,38.42,38.55,38.42,38.55,39000.0
2013-02-22 10:00:00,38.55,38.56,38.44,38.45,38600.0,38.55,38.56,38.44,38.45,38600.0
2013-02-22 10:05:00,38.45,38.53,38.44,38.45,115400.0,38.45,38.53,38.44,38.45,115400.0
2013-02-22 10:10:00,38.47,38.48,38.42,38.43,57400.0,38.47,38.48,38.42,38.43,57400.0
2013-02-22 10:15:00,38.43,38.48,38.42,38.45,47000.0,38.43,38.48,38.42,38.45,47000.0
2013-02-22 10:20:00,38.46,38.47,38.42,38.42,43400.0,38.46,38.47,38.42,38.42,43400.0
2013-02-22 10:25:00,38.42,38.44,38.38,38.43,21200.0,38.42,38.44,38.38,38.43,21200.0
2013-02-22 10:30:00,38.45,38.46,38.43,38.45,28800.0,38.45,38.46,38.43,38.45,28800.0
2013-02-22 10:35:00,38.46,38.47,38.41,38.41,66800.0,38.46,38.47,38.41,38.41,66800.0
2013-02-22 10:40:00,38.4,38.49,38.4,38.49,35400.0,38.4,38.49,38.4,38.49,35400.0
2013-02-22 10:45:00,38.5,38.55,38.48,38.5,53400.0,38.5,38.55,38.48,38.5,53400.0
2013-02-22 10:50:00,38.5,38.52,38.49,38.5,86000.0,38.5,38.52,38.49,38.5,86000.0
2013-02-22 10:55:00,38.5,38.5,38.42,38.42,31000.0,38.5,38.5,38.42,38.42,31000.0
2013-02-22 11:00:00,38.42,38.48,38.42,38.47,35600.0,38.42,38.48,38.42,38.47,35600.0
2013-02-22 11:05:00,38.48,38.48,38.45,38.47,53600.0,38.48,38.48,38.45,38.47,53600.0
2013-02-22 11:10:00,38.47,38.47,38.42,38.45,28000.0,38.47,38.47,38.42,38.45,28000.0
2013-02-22 11:15:00,38.44,38.48,38.43,38.47,19800.0,38.44,38.48,38.43,38.47,19800.0
2013-02-22 11:20:00,38.47,38.49,38.46,38.48,149800.0,38.47,38.49,38.46,38.48,149800.0
2013-02-22 11:25:00,38.49,38.55,38.48,38.54,37000.0,38.49,38.55,38.48,38.54,37000.0
2013-02-22 11:30:00,38.54,38.55,38.52,38.53,18200.0,38.54,38.55,38.52,38.53,18200.0
2013-02-22 11:35:00,38.54,38.55,38.52,38.52,33400.0,38.54,38.55,38.52,38.52,33400.0
2013-02-22 11:40:00,38.54,38.55,38.53,38.53,29000.0,38.54,38.55,38.53,38.53,29000.0
2013-02-22 11:45:00,38.54,38.56,38.5,38.5,35200.0,38.54,38.56,38.5,38.5,35200.0
2013-02-22 11:50:00,38.51,38.55,38.51,38.52,45600.0,38.51,38.55,38.51,38.52,45600.0
2013-02-22 11:55:00,38.52,38.53,38.48,38.51,17800.0,38.52,38.53,38.48,38.51,17800.0
2013-02-22 12:00:00,38.5,38.53,38.5,38.53,15000.0,38.5,38.53,38.5,38.53,15000.0
2013-02-22 12:05:00,38.52,38.55,38.51,38.54,43000.0,38.52,38.55,38.51,38.54,43000.0
2013-02-22 12:10:00,38.53,38.54,38.52,38.53,14200.0,38.53,38.54,38.52,38.53,14200.0
2013-02-22 12:15:00,38.53,38.55,38.52,38.55,38400.0,38.53,38.55,38.52,38.55,38400.0
2013-02-22 12:20:00,38.54,38.54,38.52,38.52,20400.0,38.54,38.54,38.52,38.52,20400.0
2013-02-22 12:25:00,38.52,38.55,38.51,38.51,37200.0,38.52,38.55,38.51,38.51,37200.0
2013-02-22 12:30:00,38.51,38.54,38.5,38.53,45800.0,38.51,38.54,38.5,38.53,45800.0
2013-02-22 12:35:00,38.54,38.56,38.54,38.56,34600.0,38.54,38.56,38.54,38.56,34600.0
2013-02-22 12:40:00,38.55,38.56,38.52,38.54,112200.0,38.55,38.56,38.52,38.54,112200.0
2013-02-22 12:45:00,38.54,38.57,38.52,38.55,129800.0,38.54,38.57,38.52,38.55,129800.0
2013-02-22 12:50:00,38.55,38.57,38.55,38.57,53200.0,38.55,38.57,38.55,38.57,53200.0
2013-02-22 12:55:00,38.56,38.57,38.54,38.55,38600.0,38.56,38.57,38.54,38.55,38600.0
2013-02-22 13:00:00,38.56,38.56,38.52,38.52,47200.0,38.56,38.56,38.52,38.52,47200.0
2013-02-22 13:05:00,38.52,38.53,38.52,38.52,14000.0,38.52,38.53,38.52,38.52,14000.0
2013-02-22 13:10:00,38.51,38.55,38.51,38.53,24800.0,38.51,38.55,38.51,38.53,24800.0
2013-02-22 13:15:00,38.53,38.56,38.52,38.55,40200.0,38.53,38.56,38.52,38.55,40200.0
2013-02-22 13:20:00,38.54,38.55,38.53,38.53,18200.0,38.54,38.55,38.53,38.53,18200.0
2013-02-22 13:25:00,38.53,38.55,38.51,38.54,49000.0,38.53,38.55,38.51,38.54,49000.0
2013-02-22 13:30:00,38.54,38.56,38.52,38.55,85000.0,38.54,38.56,38.52,38.55,85000.0
2013-02-22 13:35:00,38.56,38.58,38.55,38.55,62000.0,38.56,38.58,38.55,38.55,62000.0
2013-02-22 13:40:00,38.55,38.57,38.54,38.54,40400.0,38.55,38.57,38.54,38.54,40400.0
2013-02-22 13:45:00,38.54,38.55,38.52,38.55,74800.0,38.54,38.55,38.52,38.55,74800.0
2013-02-22 13:50:00,38.55,38.55,38.52,38.53,15000.0,38.55,38.55,38.52,38.53,15000.0
2013-02-22 13:55:00,38.53,38.55,38.52,38.54,17600.0,38.53,38.55,38.52,38.54,17600.0
2013-02-22 14:00:00,38.54,38.55,38.52,38.55,38200.0,38.54,38.55,38.52,38.55,38200.0
2013-02-22 14:05:00,38.54,38.54,38.49,38.51,20800.0,38.54,38.54,38.49,38.51,20800.0
2013-02-22 14:10:00,38.52,38.54,38.52,38.53,11200.0,38.52,38.54,38.52,38.53,11200.0
2013-02-22 14:15:00,38.54,38.55,38.52,38.53,26800.0,38.54,38.55,38.52,38.53,26800.0
2013-02-22 14:20:00,38.54,38.55,38.51,38.53,28000.0,38.54,38.55,38.51,38.53,28000.0
2013-02-22 14:25:00,38.52,38.55,38.52,38.55,15200.0,38.52,38.55,38.52,38.55,15200.0
2013-02-22 14:30:00,38.55,38.55,38.54,38.55,25200.0,38.55,38.55,38.54,38.55,25200.0
2013-02-22 14:35:00,38.54,38.55,38.52,38.52,33200.0,38.54,38.55,38.52,38.52,33200.0
2013-02-22 14:40:00,38.53,38.53,38.5,38.5,20800.0,38.53,38.53,38.5,38.5,20800.0
2013-02-22 14:45:00,38.5,38.51,38.47,38.47,20600.0,38.5,38.51,38.47,38.47,20600.0
2013-02-22 14:50:00,38.47,38.53,38.47,38.5,37000.0,38.47,38.53,38.47,38.5,37000.0
2013-02-22 14:55:00,38.5,38.51,38.47,38.47,26600.0,38.5,38.51,38.47,38.47,26600.0
2013-02-22 15:00:00,38.47,38.48,38.46,38.48,36000.0,38.47,38.48,38.46,38.48,36000.0
2013-02-22 15:05:00,38.48,38.51,38.46,38.48,65800.0,38.48,38.51,38.46,38.48,65800.0
2013-02-22 15:10:00,38.48,38.51,38.46,38.47,60800.0,38.48,38.51,38.46,38.47,60800.0
2013-02-22 15:15:00,38.47,38.48,38.45,38.47,88200.0,38.47,38.48,38.45,38.47,88200.0
2013-02-22 15:20:00,38.47,38.47,38.44,38.46,27200.0,38.47,38.47,38.44,38.46,27200.0
2013-02-22 15:25:00,38.46,38.48,38.45,38.47,54400.0,38.46,38.48,38.45,38.47,54400.0
2013-02-22 15:30:00,38.48,38.53,38.45,38.52,88000.0,38.48,38.53,38.45,38.52,88000.0
2013-02-22 15:35:00,38.53,38.54,38.5,38.54,115000.0,38.53,38.54,38.5,38.54,115000.0
2013-02-22 15:40:00,38.53,38.53,38.48,38.48,352800.0,38.53,38.53,38.48,38.48,352800.0
2013-02-22 15:45:00,38.48,38.53,38.48,38.53,50600.0,38.48,38.53,38.48,38.53,50600.0
2013-02-22 15:50:00,38.53,38.57,38.52,38.56,160200.0,38.53,38.57,38.52,38.56,160200.0
2013-02-22 15:55:00,38.56,38.58,38.53,38.54,315000.0,38.56,38.58,38.53,38.54,315000.0
2013-02-25 09:30:00,38.66,38.7,38.57,38.65,85700.0,38.66,38.7,38.57,38.65,85700.0
2013-02-25 09:35:00,38.66,38.71,38.61,38.66,74100.0,38.66,38.71,38.61,38.66,74100.0
2013-02-25 09:40:00,38.66,38.68,38.63,38.64,51400.0,38.66,38.68,38.63,38.64,51400.0
2013-02-25 09:45:00,38.64,38.75,38.63,38.74,70300.0,38.64,38.75,38.63,38.74,70300.0
2013-02-25 09:50:00,38.75,39.0,38.75,38.93,70300.0,38.75,39.0,38.75,38.93,70300.0
2013-02-25 09:55:00,38.94,38.96,38.89,38.95,41600.0,38.94,38.96,38.89,38.95,41600.0
2013-02-25 10:00:00,38.96,39.05,38.96,39.03,60300.0,38.96,39.05,38.96,39.03,60300.0
2013-02-25 10:05:00,39.01,39.05,38.99,39.0,18400.0,39.01,39.05,38.99,39.0,18400.0
2013-02-25 10:10:00,38.99,39.06,38.97,39.03,43500.0,38.99,39.06,38.97,39.03,43500.0
2013-02-25 10:15:00,39.03,39.05,39.0,39.03,13600.0,39.03,39.05,39.0,39.03,13600.0
2013-02-25 10:20:00,39.04,39.07,39.02,39.03,21700.0,39.04,39.07,39.02,39.03,21700.0
2013-02-25 10:25:00,39.04,39.09,38.97,38.98,24800.0,39.04,39.09,38.97,38.98,24800.0
2013-02-25 10:30:00,38.98,39.01,38.98,39.0,20600.0,38.98,39.01,38.98,39.0,20600.0
2013-02-25 10:35:00,39.0,39.0,38.93,38.95,18300.0,39.0,39.0,38.93,38.95,18300.0
2013-02-25 10:40:00,38.95,38.95,38.84,38.91,29500.0,38.95,38.95,38.84,38.91,29500.0
2013-02-25 10:45:00,38.91,38.91,38.81,38.82,15600.0,38.91,38.91,38.81,38.82,15600.0
2013-02-25 10:50:00,38.82,38.83,38.75,38.75,16300.0,38.82,38.83,38.75,38.75,16300.0
2013-02-25 10:55:00,38.75,38.78,38.73,38.76,17100.0,38.75,38.78,38.73,38.76,17100.0
2013-02-25 11:00:00,38.75,38.8,38.73,38.79,27000.0,38.75,38.8,38.73,38.79,27000.0
2013-02-25 11:05:00,38.78,38.86,38.77,38.84,30400.0,38.78,38.86,38.77,38.84,30400.0
2013-02-25 11:10:00,38.84,38.84,38.79,38.79,11400.0,38.84,38.84,38.79,38.79,11400.0
2013-02-25 11:15:00,38.79,38.86,38.79,38.82,20800.0,38.79,38.86,38.79,38.82,20800.0
2013-02-25 11:20:00,38.81,38.82,38.78,38.81,11400.0,38.81,38.82,38.78,38.81,11400.0
2013-02-25 11:25:00,38.82,38.82,38.77,38.78,10600.0,38.82,38.82,38.77,38.78,10600.0
2013-02-25 11:30:00,38.78,38.83,38.77,38.78,22300.0,38.78,38.83,38.77,38.78,22300.0
2013-02-25 11:35:00,38.78,38.78,38.7,38.71,39200.0,38.78,38.78,38.7,38.71,39200.0
2013-02-25 11:40:00,38.72,38.74,38.68,38.69,22100.0,38.72,38.74,38.68,38.69,22100.0
2013-02-25 11:45:00,38.69,38.69,38.64,38.64,13800.0,38.69,38.69,38.64,38.64,13800.0
2013-02-25 11:50:00,38.63,38.64,38.57,38.62,33400.0,38.63,38.64,38.57,38.62,33400.0
2013-02-25 11:55:00,38.62,38.62,38.55,38.58,58900.0,38.62,38.62,38.55,38.58,58900.0
2013-02-25 12:00:00,38.58,38.59,38.54,38.59,10500.0,38.58,38.59,38.54,38.59,10500.0
2013-02-25 12:05:00,38.61,38.62,38.59,38.61,11300.0,38.61,38.62,38.59,38.61,11300.0
2013-02-25 12:10:00,38.61,38.62,38.6,38.62,12000.0,38.61,38.62,38.6,38.62,12000.0
2013-02-25 12:15:00,38.62,38.68,38.61,38.65,33000.0,38.62,38.68,38.61,38.65,33000.0
2013-02-25 12:20:00,38.66,38.69,38.65,38.68,8900.0,38.66,38.69,38.65,38.68,8900.0
2013-02-25 12:25:00,38.68,38.72,38.66,38.71,25000.0,38.68,38.72,38.66,38.71,25000.0
2013-02-25 12:30:00,38.71,38.72,38.67,38.72,16400.0,38.71,38.72,38.67,38.72,16400.0
2013-02-25 12:35:00,38.73,38.74,38.69,38.71,14900.0,38.73,38.74,38.69,38.71,14900.0
2013-02-25 12:40:00,38.72,38.72,38.68,38.69,8800.0,38.72,38.72,38.68,38.69,8800.0
2013-02-25 12:45:00,38.7,38.79,38.7,38.79,15900.0,38.7,38.79,38.7,38.79,15900.0
2013-02-25 12:50:00,38.79,38.85,38.79,38.81,11500.0,38.79,38.85,38.79,38.81,11500.0
2013-02-25 12:55:00,38.81,38.85,38.8,38.82,19600.0,38.81,38.85,38.8,38.82,19600.0
2013-02-25 13:00:00,38.82,38.84,38.74,38.74,19000.0,38.82,38.84,38.74,38.74,19000.0
2013-02-25 13:05:00,38.74,38.75,38.73,38.73,12800.0,38.74,38.75,38.73,38.73,12800.0
2013-02-25 13:10:00,38.73,38.77,38.73,38.76,13100.0,38.73,38.77,38.73,38.76,13100.0
2013-02-25 13:15:00,38.76,38.76,38.71,38.72,11700.0,38.76,38.76,38.71,38.72,11700.0
2013-02-25 13:20:00,38.72,38.73,38.69,38.72,19100.0,38.72,38.73,38.69,38.72,19100.0
2013-02-25 13:25:00,38.71,38.73,38.7,38.71,17100.0,38.71,38.73,38.7,38.71,17100.0
2013-02-25 13:30:00,38.7,38.73,38.69,38.71,18600.0,38.7,38.73,38.69,38.71,18600.0
2013-02-25 13:35:00,38.7,38.74,38.7,38.72,31100.0,38.7,38.74,38.7,38.72,31100.0
2013-02-25 13:40:00,38.71,38.71,38.69,38.71,39800.0,38.71,38.71,38.69,38.71,39800.0
2013-02-25 13:45:00,38.72,38.72,38.7,38.71,17900.0,38.72,38.72,38.7,38.71,17900.0
2013-02-25 13:50:00,38.71,38.72,38.68,38.68,20800.0,38.71,38.72,38.68,38.68,20800.0
2013-02-25 13:55:00,38.69,38.71,38.61,38.63,22200.0,38.69,38.71,38.61,38.63,22200.0
2013-02-25 14:00:00,38.63,38.63,38.58,38.6,27700.0,38.63,38.63,38.58,38.6,27700.0
2013-02-25 14:05:00,38.6,38.63,38.57,38.63,45800.0,38.6,38.63,38.57,38.63,45800.0
2013-02-25 14:10:00,38.62,38.64,38.59,38.62,31500.0,38.62,38.64,38.59,38.62,31500.0
2013-02-25 14:15:00,38.63,38.64,38.59,38.61,26200.0,38.63,38.64,38.59,38.61,26200.0
2013-02-25 14:20:00,38.61,38.61,38.59,38.59,23500.0,38.61,38.61,38.59,38.59,23500.0
2013-02-25 14:25:00,38.59,38.6,38.58,38.59,35700.0,38.59,38.6,38.58,38.59,35700.0
2013-02-25 14:30:00,38.6,38.63,38.6,38.6,15600.0,38.6,38.63,38.6,38.6,15600.0
2013-02-25 14:35:00,38.6,38.6,38.54,38.54,15000.0,38.6,38.6,38.54,38.54,15000.0
2013-02-25 14:40:00,38.54,38.55,38.52,38.55,15500.0,38.54,38.55,38.52,38.55,15500.0
2013-02-25 14:45:00,38.55,38.56,38.5,38.51,19000.0,38.55,38.56,38.5,38.51,19000.0
2013-02-25 14:50:00,38.52,38.54,38.5,38.53,15800.0,38.52,38.54,38.5,38.53,15800.0
2013-02-25 14:55:00,38.53,38.6,38.53,38.59,30400.0,38.53,38.6,38.53,38.59,30400.0
2013-02-25 15:00:00,38.6,38.6,38.54,38.59,16500.0,38.6,38.6,38.54,38.59,16500.0
2013-02-25 15:05:00,38.59,38.6,38.56,38.6,20900.0,38.59,38.6,38.56,38.6,20900.0
2013-02-25 15:10:00,38.6,38.62,38.52,38.54,27200.0,38.6,38.62,38.52,38.54,27200.0
2013-02-25 15:15:00,38.54,38.55,38.48,38.5,38800.0,38.54,38.55,38.48,38.5,38800.0
2013-02-25 15:20:00,38.51,38.52,38.48,38.52,19200.0,38.51,38.52,38.48,38.52,19200.0
2013-02-25 15:25:00,38.52,38.52,38.43,38.43,60800.0,38.52,38.52,38.43,38.43,60800.0
2013-02-25 15:30:00,38.43,38.45,38.39,38.4,81700.0,38.43,38.45,38.39,38.4,81700.0
2013-02-25 15:35:00,38.4,38.45,38.38,38.38,37800.0,38.4,38.45,38.38,38.38,37800.0
2013-02-25 15:40:00,38.37,38.39,38.34,38.36,29200.0,38.37,38.39,38.34,38.36,29200.0
2013-02-25 15:45:00,38.36,38.39,38.28,38.28,44000.0,38.36,38.39,38.28,38.28,44000.0
2013-02-25 15:50:00,38.28,38.3,38.19,38.2,78700.0,38.28,38.3,38.19,38.2,78700.0
2013-02-25 15:55:00,38.2,38.2,38.1,38.12,130400.0,38.2,38.2,38.1,38.12,130400.0
2013-02-26 09:30:00,38.14,38.31,38.1,38.21,86600.0,38.14,38.31,38.1,38.21,86600.0
2013-02-26 09:35:00,38.23,38.29,38.19,38.22,19900.0,38.23,38.29,38.19,38.22,19900.0
2013-02-26 09:40:00,38.2,38.32,38.19,38.21,20000.0,38.2,38.32,38.19,38.21,20000.0
2013-02-26 09:45:00,38.2,38.23,38.17,38.2,43100.0,38.2,38.23,38.17,38.2,43100.0
2013-02-26 09:50:00,38.19,38.32,38.19,38.31,30400.0,38.19,38.32,38.19,38.31,30400.0
2013-02-26 09:55:00,38.31,38.34,38.25,38.32,25600.0,38.31,38.34,38.25,38.32,25600.0
2013-02-26 10:00:00,38.32,38.53,38.32,38.53,47700.0,38.32,38.53,38.32,38.53,47700.0
2013-02-26 10:05:00,38.54,38.56,38.35,38.35,44100.0,38.54,38.56,38.35,38.35,44100.0
2013-02-26 10:10:00,38.35,38.35,38.24,38.24,56600.0,38.35,38.35,38.24,38.24,56600.0
2013-02-26 10:15:00,38.23,38.28,38.17,38.19,38100.0,38.23,38.28,38.17,38.19,38100.0
2013-02-26 10:20:00,38.19,38.25,38.16,38.22,61000.0,38.19,38.25,38.16,38.22,61000.0
2013-02-26 10:25:00,38.22,38.27,38.16,38.17,25700.0,38.22,38.27,38.16,38.17,25700.0
2013-02-26 10:30:00,38.17,38.19,38.11,38.14,30800.0,38.17,38.19,38.11,38.14,30800.0
2013-02-26 10:35:00,38.15,38.2,38.09,38.18,63500.0,38.15,38.2,38.09,38.18,63500.0
2013-02-26 10:40:00,38.18,38.2,38.14,38.18,48200.0,38.18,38.2,38.14,38.18,48200.0
2013-02-26 10:45:00,38.18,38.29,38.17,38.29,36100.0,38.18,38.29,38.17,38.29,36100.0
2013-02-26 10:50:00,38.28,38.29,38.21,38.29,19400.0,38.28,38.29,38.21,38.29,19400.0
2013-02-26 10:55:00,38.27,38.27,38.19,38.2,11600.0,38.27,38.27,38.19,38.2,11600.0
2013-02-26 11:00:00,38.2,38.23,38.19,38.21,32500.0,38.2,38.23,38.19,38.21,32500.0
2013-02-26 11:05:00,38.2,38.21,38.17,38.21,69400.0,38.2,38.21,38.17,38.21,69400.0
2013-02-26 11:10:00,38.2,38.25,38.2,38.23,17200.0,38.2,38.25,38.2,38.23,17200.0
2013-02-26 11:15:00,38.23,38.31,38.23,38.3,19300.0,38.23,38.31,38.23,38.3,19300.0
2013-02-26 11:20:00,38.3,38.31,38.17,38.22,20200.0,38.3,38.31,38.17,38.22,20200.0
2013-02-26 11:25:00,38.23,38.28,38.18,38.21,18600.0,38.23,38.28,38.18,38.21,18600.0
2013-02-26 11:30:00,38.21,38.25,38.21,38.23,13400.0,38.21,38.25,38.21,38.23,13400.0
2013-02-26 11:35:00,38.23,38.24,38.17,38.18,16800.0,38.23,38.24,38.17,38.18,16800.0
2013-02-26 11:40:00,38.18,38.19,38.15,38.18,60900.0,38.18,38.19,38.15,38.18,60900.0
2013-02-26 11:45:00,38.18,38.2,38.16,38.2,24800.0,38.18,38.2,38.16,38.2,24800.0
2013-02-26 11:50:00,38.21,38.24,38.19,38.23,20500.0,38.21,38.24,38.19,38.23,20500.0
2013-02-26 11:55:00,38.22,38.25,38.2,38.21,11100.0,38.22,38.25,38.2,38.21,11100.0
2013-02-26 12:00:00,38.21,38.23,38.17,38.21,21200.0,38.21,38.23,38.17,38.21,21200.0
2013-02-26 12:05:00,38.22,38.24,38.18,38.24,19100.0,38.22,38.24,38.18,38.24,19100.0
2013-02-26 12:10:00,38.24,38.24,38.18,38.18,19400.0,38.24,38.24,38.18,38.18,19400.0
2013-02-26 12:15:00,38.18,38.21,38.17,38.17,35600.0,38.18,38.21,38.17,38.17,35600.0
2013-02-26 12:20:00,38.17,38.25,38.17,38.25,17900.0,38.17,38.25,38.17,38.25,17900.0
2013-02-26 12:25:00,38.25,38.28,38.25,38.28,13400.0,38.25,38.28,38.25,38.28,13400.0
2013-02-26 12:30:00,38.27,38.34,38.25,38.32,17700.0,38.27,38.34,38.25,38.32,17700.0
2013-02-26 12:35:00,38.33,38.34,38.31,38.34,9300.0,38.33,38.34,38.31,38.34,9300.0
2013-02-26 12:40:00,38.35,38.36,38.33,38.34,7700.0,38.35,38.36,38.33,38.34,7700.0
2013-02-26 12:45:00,38.33,38.33,38.3,38.32,13600.0,38.33,38.33,38.3,38.32,13600.0
2013-02-26 12:50:00,38.32,38.34,38.31,38.31,9100.0,38.32,38.34,38.31,38.31,9100.0
2013-02-26 12:55:00,38.31,38.34,38.3,38.3,13100.0,38.31,38.34,38.3,38.3,13100.0
2013-02-26 13:00:00,38.29,38.4,38.29,38.39,14000.0,38.29,38.4,38.29,38.39,14000.0
2013-02-26 13:05:00,38.39,38.39,38.35,38.36,11200.0,38.39,38.39,38.35,38.36,11200.0
2013-02-26 13:10:00,38.36,38.37,38.33,38.35,14700.0,38.36,38.37,38.33,38.35,14700.0
2013-02-26 13:15:00,38.35,38.37,38.3,38.31,15200.0,38.35,38.37,38.3,38.31,15200.0
2013-02-26 13:20:00,38.31,38.34,38.28,38.33,20000.0,38.31,38.34,38.28,38.33,20000.0
2013-02-26 13:25:00,38.33,38.35,38.3,38.31,8700.0,38.33,38.35,38.3,38.31,8700.0
2013-02-26 13:30:00,38.31,38.35,38.31,38.33,10600.0,38.31,38.35,38.31,38.33,10600.0
2013-02-26 13:35:00,38.33,38.35,38.3,38.32,17800.0,38.33,38.35,38.3,38.32,17800.0
2013-02-26 13:40:00,38.31,38.36,38.3,38.34,14500.0,38.31,38.36,38.3,38.34,14500.0
2013-02-26 13:45:00,38.34,38.4,38.34,38.39,12400.0,38.34,38.4,38.34,38.39,12400.0
2013-02-26 13:50:00,38.39,38.45,38.38,38.43,27300.0,38.39,38.45,38.38,38.43,27300.0
2013-02-26 13:55:00,38.43,38.43,38.37,38.37,14400.0,38.43,38.43,38.37,38.37,14400.0
2013-02-26 14:00:00,38.38,38.39,38.34,38.37,14900.0,38.38,38.39,38.34,38.37,14900.0
2013-02-26 14:05:00,38.37,38.43,38.37,38.42,19000.0,38.37,38.43,38.37,38.42,19000.0
2013-02-26 14:10:00,38.42,38.44,38.41,38.44,12800.0,38.42,38.44,38.41,38.44,12800.0
2013-02-26 14:15:00,38.44,38.46,38.41,38.42,36800.0,38.44,38.46,38.41,38.42,36800.0
2013-02-26 14:20:00,38.43,38.47,38.43,38.47,10300.0,38.43,38.47,38.43,38.47,10300.0
2013-02-26 14:25:00,38.46,38.48,38.42,38.46,25600.0,38.46,38.48,38.42,38.46,25600.0
2013-02-26 14:30:00,38.46,38.47,38.41,38.44,25000.0,38.46,38.47,38.41,38.44,25000.0
2013-02-26 14:35:00,38.45,38.47,38.42,38.43,12500.0,38.45,38.47,38.42,38.43,12500.0
2013-02-26 14:40:00,38.43,38.43,38.38,38.38,11300.0,38.43,38.43,38.38,38.38,11300.0
2013-02-26 14:45:00,38.39,38.4,38.37,38.38,19700.0,38.39,38.4,38.37,38.38,19700.0
2013-02-26 14:50:00,38.38,38.39,38.34,38.36,20100.0,38.38,38.39,38.34,38.36,20100.0
2013-02-26 14:55:00,38.36,38.39,38.36,38.37,17600.0,38.36,38.39,38.36,38.37,17600.0
2013-02-26 15:00:00,38.37,38.39,38.34,38.35,71600.0,38.37,38.39,38.34,38.35,71600.0
2013-02-26 15:05:00,38.35,38.37,38.32,38.36,19800.0,38.35,38.37,38.32,38.36,19800.0
2013-02-26 15:10:00,38.37,38.38,38.34,38.35,22900.0,38.37,38.38,38.34,38.35,22900.0
2013-02-26 15:15:00,38.34,38.38,38.31,38.36,26900.0,38.34,38.38,38.31,38.36,26900.0
2013-02-26 15:20:00,38.35,38.38,38.35,38.37,20400.0,38.35,38.38,38.35,38.37,20400.0
2013-02-26 15:25:00,38.37,38.43,38.35,38.43,44800.0,38.37,38.43,38.35,38.43,44800.0
2013-02-26 15:30:00,38.44,38.46,38.39,38.46,89000.0,38.44,38.46,38.39,38.46,89000.0
2013-02-26 15:35:00,38.46,38.54,38.45,38.53,87900.0,38.46,38.54,38.45,38.53,87900.0
2013-02-26 15:40:00,38.54,38.66,38.53,38.58,150700.0,38.54,38.66,38.53,38.58,150700.0
2013-02-26 15:45:00,38.58,38.58,38.5,38.52,49000.0,38.58,38.58,38.5,38.52,49000.0
2013-02-26 15:50:00,38.52,38.53,38.47,38.47,51200.0,38.52,38.53,38.47,38.47,51200.0
2013-02-26 15:55:00,38.47,38.59,38.44,38.58,319900.0,38.47,38.59,38.44,38.58,319900.0
2013-02-27 09:30:00,38.32,38.7,38.1,38.44,141400.0,38.32,38.7,38.1,38.44,141400.0
2013-02-27 09:35:00,38.42,38.44,38.31,38.41,46800.0,38.42,38.44,38.31,38.41,46800.0
2013-02-27 09:40:00,38.4,38.52,38.39,38.46,62400.0,38.4,38.52,38.39,38.46,62400.0
2013-02-27 09:45:00,38.45,38.56,38.4,38.5,93600.0,38.45,38.56,38.4,38.5,93600.0
2013-02-27 09:50:00,38.49,38.65,38.48,38.62,63000.0,38.49,38.65,38.48,38.62,63000.0
2013-02-27 09:55:00,38.62,38.63,38.53,38.54,41800.0,38.62,38.63,38.53,38.54,41800.0
2013-02-27 10:00:00,38.54,38.64,38.54,38.62,97200.0,38.54,38.64,38.54,38.62,97200.0
2013-02-27 10:05:00,38.62,38.73,38.62,38.73,91000.0,38.62,38.73,38.62,38.73,91000.0
2013-02-27 10:10:00,38.73,38.85,38.73,38.82,97800.0,38.73,38.85,38.73,38.82,97800.0
2013-02-27 10:15:00,38.82,38.82,38.72,38.74,50200.0,38.82,38.82,38.72,38.74,50200.0
2013-02-27 10:20:00,38.73,38.8,38.71,38.8,50400.0,38.73,38.8,38.71,38.8,50400.0
2013-02-27 10:25:00,38.8,38.82,38.73,38.81,51200.0,38.8,38.82,38.73,38.81,51200.0
2013-02-27 10:30:00,38.81,38.88,38.81,38.86,61800.0,38.81,38.88,38.81,38.86,61800.0
2013-02-27 10:35:00,38.87,39.0,38.86,39.0,93600.0,38.87,39.0,38.86,39.0,93600.0
2013-02-27 10:40:00,39.0,39.1,38.99,39.0,132800.0,39.0,39.1,38.99,39.0,132800.0
2013-02-27 10:45:00,39.01,39.02,38.9,38.92,66200.0,39.01,39.02,38.9,38.92,66200.0
2013-02-27 10:50:00,38.92,39.01,38.91,38.99,48400.0,38.92,39.01,38.91,38.99,48400.0
2013-02-27 10:55:00,39.0,39.04,38.97,39.01,62000.0,39.0,39.04,38.97,39.01,62000.0
2013-02-27 11:00:00,39.01,39.07,38.98,39.07,83400.0,39.01,39.07,38.98,39.07,83400.0
2013-02-27 11:05:00,39.07,39.1,39.06,39.08,52000.0,39.07,39.1,39.06,39.08,52000.0
2013-02-27 11:10:00,39.09,39.14,39.08,39.12,76000.0,39.09,39.14,39.08,39.12,76000.0
2013-02-27 11:15:00,39.12,39.12,39.09,39.11,43600.0,39.12,39.12,39.09,39.11,43600.0
2013-02-27 11:20:00,39.12,39.19,39.12,39.19,115600.0,39.12,39.19,39.12,39.19,115600.0
2013-02-27 11:25:00,39.18,39.28,39.18,39.28,153600.0,39.18,39.28,39.18,39.28,153600.0
2013-02-27 11:30:00,39.28,39.3,39.26,39.28,181400.0,39.28,39.3,39.26,39.28,181400.0
2013-02-27 11:35:00,39.28,39.29,39.24,39.28,86800.0,39.28,39.29,39.24,39.28,86800.0
2013-02-27 11:40:00,39.29,39.37,39.27,39.31,138200.0,39.29,39.37,39.27,39.31,138200.0
2013-02-27 11:45:00,39.31,39.35,39.29,39.35,75000.0,39.31,39.35,39.29,39.35,75000.0
2013-02-27 11:50:00,39.34,39.45,39.34,39.45,151400.0,39.34,39.45,39.34,39.45,151400.0
2013-02-27 11:55:00,39.45,39.47,39.41,39.45,149600.0,39.45,39.47,39.41,39.45,149600.0
2013-02-27 12:00:00,39.45,39.45,39.34,39.39,117400.0,39.45,39.45,39.34,39.39,117400.0
2013-02-27 12:05:00,39.39,39.45,39.39,39.42,65400.0,39.39,39.45,39.39,39.42,65400.0
2013-02-27 12:10:00,39.42,39.42,39.35,39.4,113200.0,39.42,39.42,39.35,39.4,113200.0
2013-02-27 12:15:00,39.4,39.44,39.38,39.43,114600.0,39.4,39.44,39.38,39.43,114600.0
2013-02-27 12:20:00,39.43,39.5,39.43,39.48,174400.0,39.43,39.5,39.43,39.48,174400.0
2013-02-27 12:25:00,39.48,39.49,39.45,39.48,111600.0,39.48,39.49,39.45,39.48,111600.0
2013-02-27 12:30:00,39.47,39.5,39.46,39.48,156400.0,39.47,39.5,39.46,39.48,156400.0
2013-02-27 12:35:00,39.48,39.5,39.46,39.47,59000.0,39.48,39.5,39.46,39.47,59000.0
2013-02-27 12:40:00,39.47,39.48,39.4,39.41,103000.0,39.47,39.48,39.4,39.41,103000.0
2013-02-27 12:45:00,39.41,39.43,39.38,39.39,69000.0,39.41,39.43,39.38,39.39,69000.0
2013-02-27 12:50:00,39.38,39.39,39.27,39.32,96800.0,39.38,39.39,39.27,39.32,96800.0
2013-02-27 12:55:00,39.31,39.37,39.3,39.32,96200.0,39.31,39.37,39.3,39.32,96200.0
2013-02-27 13:00:00,39.32,39.37,39.28,39.34,69000.0,39.32,39.37,39.28,39.34,69000.0
2013-02-27 13:05:00,39.34,39.35,39.3,39.3,47200.0,39.34,39.35,39.3,39.3,47200.0
2013-02-27 13:10:00,39.31,39.36,39.3,39.36,55200.0,39.31,39.36,39.3,39.36,55200.0
2013-02-27 13:15:00,39.35,39.4,39.33,39.4,106200.0,39.35,39.4,39.33,39.4,106200.0
2013-02-27 13:20:00,39.4,39.47,39.4,39.46,128400.0,39.4,39.47,39.4,39.46,128400.0
2013-02-27 13:25:00,39.46,39.46,39.4,39.41,103600.0,39.46,39.46,39.4,39.41,103600.0
2013-02-27 13:30:00,39.41,39.42,39.38,39.41,92800.0,39.41,39.42,39.38,39.41,92800.0
2013-02-27 13:35:00,39.41,39.46,39.4,39.46,81200.0,39.41,39.46,39.4,39.46,81200.0
2013-02-27 13:40:00,39.47,39.52,39.45,39.51,310200.0,39.47,39.52,39.45,39.51,310200.0
2013-02-27 13:45:00,39.51,39.53,39.47,39.51,165000.0,39.51,39.53,39.47,39.51,165000.0
2013-02-27 13:50:00,39.51,39.53,39.49,39.52,71000.0,39.51,39.53,39.49,39.52,71000.0
2013-02-27 13:55:00,39.52,39.57,39.52,39.55,103600.0,39.52,39.57,39.52,39.55,103600.0
2013-02-27 14:00:00,39.55,39.56,39.52,39.56,104400.0,39.55,39.56,39.52,39.56,104400.0
2013-02-27 14:05:00,39.56,39.6,39.54,39.6,309400.0,39.56,39.6,39.54,39.6,309400.0
2013-02-27 14:10:00,39.6,39.67,39.59,39.65,164800.0,39.6,39.67,39.59,39.65,164800.0
2013-02-27 14:15:00,39.66,39.67,39.59,39.62,77800.0,39.66,39.67,39.59,39.62,77800.0
2013-02-27 14:20:00,39.62,39.65,39.6,39.64,96400.0,39.62,39.65,39.6,39.64,96400.0
2013-02-27 14:25:00,39.64,39.66,39.62,39.64,197000.0,39.64,39.66,39.62,39.64,197000.0
2013-02-27 14:30:00,39.64,39.64,39.56,39.57,132400.0,39.64,39.64,39.56,39.57,132400.0
2013-02-27 14:35:00,39.57,39.57,39.52,39.55,108600.0,39.57,39.57,39.52,39.55,108600.0
2013-02-27 14:40:00,39.54,39.54,39.5,39.53,57600.0,39.54,39.54,39.5,39.53,57600.0
2013-02-27 14:45:00,39.53,39.63,39.53,39.61,144400.0,39.53,39.63,39.53,39.61,144400.0
2013-02-27 14:50:00,39.6,39.62,39.57,39.62,73800.0,39.6,39.62,39.57,39.62,73800.0
2013-02-27 14:55:00,39.61,39.66,39.59,39.66,117400.0,39.61,39.66,39.59,39.66,117400.0
2013-02-27 15:00:00,39.66,39.66,39.59,39.59,149400.0,39.66,39.66,39.59,39.59,149400.0
2013-02-27 15:05:00,39.58,39.6,39.56,39.6,146000.0,39.58,39.6,39.56,39.6,146000.0
2013-02-27 15:10:00,39.6,39.63,39.56,39.59,155200.0,39.6,39.63,39.56,39.59,155200.0
2013-02-27 15:15:00,39.59,39.62,39.58,39.61,87200.0,39.59,39.62,39.58,39.61,87200.0
2013-02-27 15:20:00,39.62,39.64,39.56,39.62,601000.0,39.62,39.64,39.56,39.62,601000.0
2013-02-27 15:25:00,39.62,39.65,39.57,39.6,260200.0,39.62,39.65,39.57,39.6,260200.0
2013-02-27 15:30:00,39.6,39.68,39.59,39.68,109600.0,39.6,39.68,39.59,39.68,109600.0
2013-02-27 15:35:00,39.69,39.75,39.68,39.74,172000.0,39.69,39.75,39.68,39.74,172000.0
2013-02-27 15:40:00,39.75,39.75,39.68,39.72,141200.0,39.75,39.75,39.68,39.72,141200.0
2013-02-27 15:45:00,39.71,39.73,39.65,39.66,165600.0,39.71,39.73,39.65,39.66,165600.0
2013-02-27 15:50:00,39.66,39.67,39.64,39.65,346800.0,39.66,39.67,39.64,39.65,346800.0
2013-02-27 15:55:00,39.65,39.67,39.59,39.61,600200.0,39.65,39.67,39.59,39.61,600200.0
2013-02-28 09:30:00,39.56,39.75,39.54,39.65,162600.0,39.56,39.75,39.54,39.65,162600.0
2013-02-28 09:35:00,39.65,39.68,39.59,39.67,130800.0,39.65,39.68,39.59,39.67,130800.0
2013-02-28 09:40:00,39.62,39.75,39.62,39.75,73000.0,39.62,39.75,39.62,39.75,73000.0
2013-02-28 09:45:00,39.75,39.79,39.72,39.79,124200.0,39.75,39.79,39.72,39.79,124200.0
2013-02-28 09:50:00,39.78,39.8,39.72,39.73,104600.0,39.78,39.8,39.72,39.73,104600.0
2013-02-28 09:55:00,39.73,39.75,39.7,39.75,73600.0,39.73,39.75,39.7,39.75,73600.0
2013-02-28 10:00:00,39.75,39.79,39.7,39.72,90400.0,39.75,39.79,39.7,39.72,90400.0
2013-02-28 10:05:00,39.73,39.92,39.73,39.91,197400.0,39.73,39.92,39.73,39.91,197400.0
2013-02-28 10:10:00,39.9,39.91,39.85,39.87,67800.0,39.9,39.91,39.85,39.87,67800.0
2013-02-28 10:15:00,39.87,39.88,39.78,39.81,124200.0,39.87,39.88,39.78,39.81,124200.0
2013-02-28 10:20:00,39.81,39.87,39.8,39.84,83400.0,39.81,39.87,39.8,39.84,83400.0
2013-02-28 10:25:00,39.84,39.86,39.81,39.85,94400.0,39.84,39.86,39.81,39.85,94400.0
2013-02-28 10:30:00,39.86,39.87,39.82,39.84,94200.0,39.86,39.87,39.82,39.84,94200.0
2013-02-28 10:35:00,39.85,39.94,39.84,39.84,165200.0,39.85,39.94,39.84,39.84,165200.0
2013-02-28 10:40:00,39.85,39.87,39.76,39.82,104600.0,39.85,39.87,39.76,39.82,104600.0
2013-02-28 10:45:00,39.82,39.84,39.76,39.78,66600.0,39.82,39.84,39.76,39.78,66600.0
2013-02-28 10:50:00,39.78,39.8,39.76,39.77,136200.0,39.78,39.8,39.76,39.77,136200.0
2013-02-28 10:55:00,39.77,39.8,39.76,39.77,158200.0,39.77,39.8,39.76,39.77,158200.0
2013-02-28 11:00:00,39.77,39.8,39.76,39.77,88200.0,39.77,39.8,39.76,39.77,88200.0
2013-02-28 11:05:00,39.77,39.82,39.74,39.76,210600.0,39.77,39.82,39.74,39.76,210600.0
2013-02-28 11:10:00,39.76,39.76,39.74,39.74,101400.0,39.76,39.76,39.74,39.74,101400.0
2013-02-28 11:15:00,39.75,39.77,39.74,39.75,206200.0,39.75,39.77,39.74,39.75,206200.0
2013-02-28 11:20:00,39.75,39.77,39.71,39.72,96200.0,39.75,39.77,39.71,39.72,96200.0
2013-02-28 11:25:00,39.71,39.75,39.71,39.75,62800.0,39.71,39.75,39.71,39.75,62800.0
2013-02-28 11:30:00,39.75,39.75,39.73,39.73,45400.0,39.75,39.75,39.73,39.73,45400.0
2013-02-28 11:35:00,39.73,39.73,39.63,39.64,68400.0,39.73,39.73,39.63,39.64,68400.0
2013-02-28 11:40:00,39.63,39.66,39.62,39.63,140200.0,39.63,39.66,39.62,39.63,140200.0
2013-02-28 11:45:00,39.63,39.67,39.63,39.63,140600.0,39.63,39.67,39.63,39.63,140600.0
2013-02-28 11:50:00,39.63,39.64,39.55,39.56,71400.0,39.63,39.64,39.55,39.56,71400.0
2013-02-28 11:55:00,39.55,39.55,39.51,39.54,42400.0,39.55,39.55,39.51,39.54,42400.0
2013-02-28 12:00:00,39.54,39.58,39.54,39.56,34200.0,39.54,39.58,39.54,39.56,34200.0
2013-02-28 12:05:00,39.56,39.57,39.54,39.54,24600.0,39.56,39.57,39.54,39.54,24600.0
2013-02-28 12:10:00,39.54,39.54,39.48,39.51,71800.0,39.54,39.54,39.48,39.51,71800.0
2013-02-28 12:15:00,39.51,39.55,39.5,39.52,33200.0,39.51,39.55,39.5,39.52,33200.0
2013-02-28 12:20:00,39.52,39.55,39.51,39.54,34400.0,39.52,39.55,39.51,39.54,34400.0
2013-02-28 12:25:00,39.53,39.55,39.52,39.54,24000.0,39.53,39.55,39.52,39.54,24000.0
2013-02-28 12:30:00,39.54,39.55,39.5,39.52,53400.0,39.54,39.55,39.5,39.52,53400.0
2013-02-28 12:35:00,39.52,39.53,39.5,39.51,24200.0,39.52,39.53,39.5,39.51,24200.0
2013-02-28 12:40:00,39.5,39.57,39.5,39.56,37200.0,39.5,39.57,39.5,39.56,37200.0
2013-02-28 12:45:00,39.56,39.58,39.56,39.57,55400.0,39.56,39.58,39.56,39.57,55400.0
2013-02-28 12:50:00,39.57,39.57,39.51,39.51,36600.0,39.57,39.57,39.51,39.51,36600.0
2013-02-28 12:55:00,39.5,39.51,39.49,39.49,37800.0,39.5,39.51,39.49,39.49,37800.0
2013-02-28 13:00:00,39.5,39.51,39.49,39.5,49800.0,39.5,39.51,39.49,39.5,49800.0
2013-02-28 13:05:00,39.5,39.51,39.48,39.49,41800.0,39.5,39.51,39.48,39.49,41800.0
2013-02-28 13:10:00,39.49,39.51,39.48,39.5,73600.0,39.49,39.51,39.48,39.5,73600.0
2013-02-28 13:15:00,39.51,39.59,39.5,39.58,69800.0,39.51,39.59,39.5,39.58,69800.0
2013-02-28 13:20:00,39.59,39.59,39.56,39.58,65800.0,39.59,39.59,39.56,39.58,65800.0
2013-02-28 13:25:00,39.58,39.61,39.57,39.57,41200.0,39.58,39.61,39.57,39.57,41200.0
2013-02-28 13:30:00,39.58,39.59,39.55,39.56,29800.0,39.58,39.59,39.55,39.56,29800.0
2013-02-28 13:35:00,39.57,39.58,39.55,39.55,34800.0,39.57,39.58,39.55,39.55,34800.0
2013-02-28 13:40:00,39.55,39.56,39.54,39.55,14800.0,39.55,39.56,39.54,39.55,14800.0
2013-02-28 13:45:00,39.55,39.63,39.55,39.62,38400.0,39.55,39.63,39.55,39.62,38400.0
2013-02-28 13:50:00,39.62,39.62,39.57,39.61,33600.0,39.62,39.62,39.57,39.61,33600.0
2013-02-28 13:55:00,39.62,39.63,39.55,39.56,29000.0,39.62,39.63,39.55,39.56,29000.0
2013-02-28 14:00:00,39.56,39.57,39.55,39.55,16800.0,39.56,39.57,39.55,39.55,16800.0
2013-02-28 14:05:00,39.55,39.6,39.55,39.6,21400.0,39.55,39.6,39.55,39.6,21400.0
2013-02-28 14:10:00,39.59,39.61,39.58,39.59,32400.0,39.59,39.61,39.58,39.59,32400.0
2013-02-28 14:15:00,39.59,39.6,39.57,39.59,23200.0,39.59,39.6,39.57,39.59,23200.0
2013-02-28 14:20:00,39.58,39.61,39.56,39.59,71600.0,39.58,39.61,39.56,39.59,71600.0
2013-02-28 14:25:00,39.59,39.6,39.56,39.58,46800.0,39.59,39.6,39.56,39.58,46800.0
2013-02-28 14:30:00,39.57,39.59,39.5,39.51,101000.0,39.57,39.59,39.5,39.51,101000.0
2013-02-28 14:35:00,39.5,39.51,39.47,39.49,56200.0,39.5,39.51,39.47,39.49,56200.0
2013-02-28 14:40:00,39.5,39.5,39.44,39.47,51800.0,39.5,39.5,39.44,39.47,51800.0
2013-02-28 14:45:00,39.47,39.5,39.45,39.5,31000.0,39.47,39.5,39.45,39.5,31000.0
2013-02-28 14:50:00,39.49,39.5,39.44,39.49,46600.0,39.49,39.5,39.44,39.49,46600.0
2013-02-28 14:55:00,39.5,39.5,39.44,39.44,122200.0,39.5,39.5,39.44,39.44,122200.0
2013-02-28 15:00:00,39.43,39.44,39.41,39.44,76000.0,39.43,39.44,39.41,39.44,76000.0
2013-02-28 15:05:00,39.43,39.44,39.37,39.38,61600.0,39.43,39.44,39.37,39.38,61600.0
2013-02-28 15:10:00,39.39,39.39,39.34,39.36,47800.0,39.39,39.39,39.34,39.36,47800.0
2013-02-28 15:15:00,39.36,39.37,39.33,39.33,49200.0,39.36,39.37,39.33,39.33,49200.0
2013-02-28 15:20:00,39.33,39.38,39.33,39.35,56100.0,39.33,39.38,39.33,39.35,56100.0
2013-02-28 15:25:00,39.35,39.38,39.33,39.34,91000.0,39.35,39.38,39.33,39.34,91000.0
2013-02-28 15:30:00,39.35,39.36,39.34,39.34,42400.0,39.35,39.36,39.34,39.34,42400.0
2013-02-28 15:35:00,39.35,39.35,39.31,39.34,72600.0,39.35,39.35,39.31,39.34,72600.0
2013-02-28 15:40:00,39.34,39.34,39.3,39.3,52000.0,39.34,39.34,39.3,39.3,52000.0
2013-02-28 15:45:00,39.31,39.35,39.29,39.32,186000.0,39.31,39.35,39.29,39.32,186000.0
2013-02-28 15:50:00,39.32,39.39,39.3,39.37,239400.0,39.32,39.39,39.3,39.37,239400.0
2013-02-28 15:55:00,39.37,39.41,39.3,39.3,310400.0,39.37,39.41,39.3,39.3,310400.0
2013-03-01 09:30:00,39.36,39.37,38.96,39.09,95700.0,39.36,39.37,38.96,39.09,95700.0
2013-03-01 09:35:00,39.09,39.16,38.97,39.13,44000.0,39.09,39.16,38.97,39.13,44000.0
2013-03-01 09:40:00,39.12,39.12,39.03,39.11,32100.0,39.12,39.12,39.03,39.11,32100.0
2013-03-01 09:45:00,39.11,39.12,39.02,39.11,34100.0,39.11,39.12,39.02,39.11,34100.0
2013-03-01 09:50:00,39.12,39.15,39.1,39.14,26400.0,39.12,39.15,39.1,39.14,26400.0
2013-03-01 09:55:00,39.14,39.24,39.1,39.19,32900.0,39.14,39.24,39.1,39.19,32900.0
2013-03-01 10:00:00,39.19,39.28,39.15,39.18,33900.0,39.19,39.28,39.15,39.18,33900.0
2013-03-01 10:05:00,39.18,39.3,39.18,39.29,36700.0,39.18,39.3,39.18,39.29,36700.0
2013-03-01 10:10:00,39.3,39.31,39.26,39.29,17500.0,39.3,39.31,39.26,39.29,17500.0
2013-03-01 10:15:00,39.3,39.35,39.28,39.34,44600.0,39.3,39.35,39.28,39.34,44600.0
2013-03-01 10:20:00,39.34,39.35,39.25,39.25,25800.0,39.34,39.35,39.25,39.25,25800.0
2013-03-01 10:25:00,39.25,39.3,39.25,39.3,11400.0,39.25,39.3,39.25,39.3,11400.0
2013-03-01 10:30:00,39.32,39.4,39.32,39.38,15700.0,39.32,39.4,39.32,39.38,15700.0
2013-03-01 10:35:00,39.39,39.46,39.39,39.41,13500.0,39.39,39.46,39.39,39.41,13500.0
2013-03-01 10:40:00,39.41,39.51,39.41,39.49,18900.0,39.41,39.51,39.41,39.49,18900.0
2013-03-01 10:45:00,39.49,39.49,39.45,39.45,9000.0,39.49,39.49,39.45,39.45,9000.0
2013-03-01 10:50:00,39.44,39.51,39.44,39.51,11200.0,39.44,39.51,39.44,39.51,11200.0
2013-03-01 10:55:00,39.52,39.58,39.5,39.58,16900.0,39.52,39.58,39.5,39.58,16900.0
2013-03-01 11:00:00,39.59,39.64,39.58,39.62,23800.0,39.59,39.64,39.58,39.62,23800.0
2013-03-01 11:05:00,39.62,39.66,39.58,39.59,22200.0,39.62,39.66,39.58,39.59,22200.0
2013-03-01 11:10:00,39.58,39.59,39.52,39.53,47100.0,39.58,39.59,39.52,39.53,47100.0
2013-03-01 11:15:00,39.54,39.56,39.51,39.56,46800.0,39.54,39.56,39.51,39.56,46800.0
2013-03-01 11:20:00,39.56,39.59,39.52,39.59,30400.0,39.56,39.59,39.52,39.59,30400.0
2013-03-01 11:25:00,39.59,39.63,39.55,39.57,24100.0,39.59,39.63,39.55,39.57,24100.0
2013-03-01 11:30:00,39.57,39.57,39.54,39.57,28600.0,39.57,39.57,39.54,39.57,28600.0
2013-03-01 11:35:00,39.55,39.56,39.51,39.52,13800.0,39.55,39.56,39.51,39.52,13800.0
2013-03-01 11:40:00,39.51,39.52,39.47,39.48,50000.0,39.51,39.52,39.47,39.48,50000.0
2013-03-01 11:45:00,39.48,39.48,39.45,39.46,30800.0,39.48,39.48,39.45,39.46,30800.0
2013-03-01 11:50:00,39.45,39.49,39.44,39.46,26500.0,39.45,39.49,39.44,39.46,26500.0
2013-03-01 11:55:00,39.46,39.56,39.45,39.54,13800.0,39.46,39.56,39.45,39.54,13800.0
2013-03-01 12:00:00,39.54,39.6,39.54,39.59,20100.0,39.54,39.6,39.54,39.59,20100.0
2013-03-01 12:05:00,39.59,39.64,39.59,39.63,21400.0,39.59,39.64,39.59,39.63,21400.0
2013-03-01 12:10:00,39.61,39.65,39.61,39.64,16000.0,39.61,39.65,39.61,39.64,16000.0
2013-03-01 12:15:00,39.63,39.74,39.63,39.73,22200.0,39.63,39.74,39.63,39.73,22200.0
2013-03-01 12:20:00,39.73,39.76,39.68,39.71,21800.0,39.73,39.76,39.68,39.71,21800.0
2013-03-01 12:25:00,39.73,39.76,39.69,39.72,8000.0,39.73,39.76,39.69,39.72,8000.0
2013-03-01 12:30:00,39.7,39.79,39.7,39.71,15800.0,39.7,39.79,39.7,39.71,15800.0
2013-03-01 12:35:00,39.7,39.75,39.69,39.75,13500.0,39.7,39.75,39.69,39.75,13500.0
2013-03-01 12:40:00,39.75,39.77,39.72,39.74,15100.0,39.75,39.77,39.72,39.74,15100.0
2013-03-01 12:45:00,39.73,39.74,39.71,39.72,8300.0,39.73,39.74,39.71,39.72,8300.0
2013-03-01 12:50:00,39.72,39.76,39.72,39.73,13400.0,39.72,39.76,39.72,39.73,13400.0
2013-03-01 12:55:00,39.74,39.79,39.73,39.77,21200.0,39.74,39.79,39.73,39.77,21200.0
2013-03-01 13:00:00,39.78,39.78,39.76,39.78,8300.0,39.78,39.78,39.76,39.78,8300.0
2013-03-01 13:05:00,39.78,39.78,39.7,39.7,16500.0,39.78,39.78,39.7,39.7,16500.0
2013-03-01 13:10:00,39.7,39.77,39.7,39.71,34500.0,39.7,39.77,39.7,39.71,34500.0
2013-03-01 13:15:00,39.71,39.77,39.71,39.74,27100.0,39.71,39.77,39.71,39.74,27100.0
2013-03-01 13:20:00,39.74,39.79,39.73,39.79,18400.0,39.74,39.79,39.73,39.79,18400.0
2013-03-01 13:25:00,39.79,39.79,39.76,39.76,11300.0,39.79,39.79,39.76,39.76,11300.0
2013-03-01 13:30:00,39.77,39.79,39.72,39.75,19300.0,39.77,39.79,39.72,39.75,19300.0
2013-03-01 13:35:00,39.74,39.75,39.73,39.75,9700.0,39.74,39.75,39.73,39.75,9700.0
2013-03-01 13:40:00,39.75,39.77,39.74,39.75,17300.0,39.75,39.77,39.74,39.75,17300.0
2013-03-01 13:45:00,39.74,39.75,39.72,39.73,33800.0,39.74,39.75,39.72,39.73,33800.0
2013-03-01 13:50:00,39.73,39.75,39.72,39.75,26300.0,39.73,39.75,39.72,39.75,26300.0
2013-03-01 13:55:00,39.75,39.79,39.74,39.79,24800.0,39.75,39.79,39.74,39.79,24800.0
2013-03-01 14:00:00,39.79,39.81,39.78,39.8,12300.0,39.79,39.81,39.78,39.8,12300.0
2013-03-01 14:05:00,39.78,39.81,39.78,39.79,11400.0,39.78,39.81,39.78,39.79,11400.0
2013-03-01 14:10:00,39.78,39.82,39.77,39.8,16000.0,39.78,39.82,39.77,39.8,16000.0
2013-03-01 14:15:00,39.8,39.83,39.78,39.81,14600.0,39.8,39.83,39.78,39.81,14600.0
2013-03-01 14:20:00,39.82,39.84,39.79,39.79,12500.0,39.82,39.84,39.79,39.79,12500.0
2013-03-01 14:25:00,39.79,39.8,39.78,39.8,14700.0,39.79,39.8,39.78,39.8,14700.0
2013-03-01 14:30:00,39.8,39.83,39.8,39.82,8300.0,39.8,39.83,39.8,39.82,8300.0
2013-03-01 14:35:00,39.83,39.83,39.75,39.75,28400.0,39.83,39.83,39.75,39.75,28400.0
2013-03-01 14:40:00,39.76,39.77,39.74,39.74,26900.0,39.76,39.77,39.74,39.74,26900.0
2013-03-01 14:45:00,39.75,39.76,39.72,39.73,34100.0,39.75,39.76,39.72,39.73,34100.0
2013-03-01 14:50:00,39.71,39.75,39.7,39.75,23000.0,39.71,39.75,39.7,39.75,23000.0
2013-03-01 14:55:00,39.74,39.79,39.73,39.79,54300.0,39.74,39.79,39.73,39.79,54300.0
2013-03-01 15:00:00,39.78,39.8,39.76,39.76,20600.0,39.78,39.8,39.76,39.76,20600.0
2013-03-01 15:05:00,39.76,39.82,39.75,39.79,23300.0,39.76,39.82,39.75,39.79,23300.0
2013-03-01 15:10:00,39.79,39.81,39.77,39.78,18400.0,39.79,39.81,39.77,39.78,18400.0
2013-03-01 15:15:00,39.78,39.81,39.77,39.78,16300.0,39.78,39.81,39.77,39.78,16300.0
2013-03-01 15:20:00,39.78,39.8,39.77,39.79,32900.0,39.78,39.8,39.77,39.79,32900.0
2013-03-01 15:25:00,39.79,39.8,39.77,39.8,22500.0,39.79,39.8,39.77,39.8,22500.0
2013-03-01 15:30:00,39.8,39.83,39.79,39.79,30200.0,39.8,39.83,39.79,39.79,30200.0
2013-03-01 15:35:00,39.79,39.85,39.79,39.85,42800.0,39.79,39.85,39.79,39.85,42800.0
2013-03-01 15:40:00,39.85,39.85,39.78,39.78,44100.0,39.85,39.85,39.78,39.78,44100.0
2013-03-01 15:45:00,39.78,39.86,39.78,39.86,50500.0,39.78,39.86,39.78,39.86,50500.0
2013-03-01 15:50:00,39.85,39.88,39.81,39.82,86700.0,39.85,39.88,39.81,39.82,86700.0
2013-03-01 15:55:00,39.82,39.84,39.76,39.83,119900.0,39.82,39.84,39.76,39.83,119900.0
2013-03-04 09:30:00,39.74,39.83,39.45,39.62,55100.0,39.74,39.83,39.45,39.62,55100.0
2013-03-04 09:35:00,39.68,39.8,39.58,39.76,39200.0,39.68,39.8,39.58,39.76,39200.0
2013-03-04 09:40:00,39.77,39.95,39.75,39.89,45500.0,39.77,39.95,39.75,39.89,45500.0
2013-03-04 09:45:00,39.89,39.9,39.8,39.81,25200.0,39.89,39.9,39.8,39.81,25200.0
2013-03-04 09:50:00,39.82,39.87,39.75,39.86,25400.0,39.82,39.87,39.75,39.86,25400.0
2013-03-04 09:55:00,39.87,39.87,39.7,39.72,22200.0,39.87,39.87,39.7,39.72,22200.0
2013-03-04 10:00:00,39.72,39.82,39.71,39.82,18600.0,39.72,39.82,39.71,39.82,18600.0
2013-03-04 10:05:00,39.85,39.89,39.82,39.88,23200.0,39.85,39.89,39.82,39.88,23200.0
2013-03-04 10:10:00,39.88,39.88,39.77,39.8,24800.0,39.88,39.88,39.77,39.8,24800.0
2013-03-04 10:15:00,39.8,39.85,39.78,39.85,18200.0,39.8,39.85,39.78,39.85,18200.0
2013-03-04 10:20:00,39.86,39.86,39.79,39.86,16900.0,39.86,39.86,39.79,39.86,16900.0
2013-03-04 10:25:00,39.85,39.86,39.82,39.84,22700.0,39.85,39.86,39.82,39.84,22700.0
2013-03-04 10:30:00,39.84,39.86,39.83,39.86,19000.0,39.84,39.86,39.83,39.86,19000.0
2013-03-04 10:35:00,39.86,39.95,39.82,39.95,42100.0,39.86,39.95,39.82,39.95,42100.0
2013-03-04 10:40:00,39.95,40.06,39.95,40.04,80500.0,39.95,40.06,39.95,40.04,80500.0
2013-03-04 10:45:00,40.05,40.13,40.04,40.13,25200.0,40.05,40.13,40.04,40.13,25200.0
2013-03-04 10:50:00,40.13,40.16,40.07,40.07,25500.0,40.13,40.16,40.07,40.07,25500.0
2013-03-04 10:55:00,40.06,40.09,40.02,40.06,23100.0,40.06,40.09,40.02,40.06,23100.0
2013-03-04 11:00:00,40.06,40.06,40.01,40.04,11500.0,40.06,40.06,40.01,40.04,11500.0
2013-03-04 11:05:00,40.06,40.06,39.98,40.01,19100.0,40.06,40.06,39.98,40.01,19100.0
2013-03-04 11:10:00,40.01,40.09,40.01,40.09,31300.0,40.01,40.09,40.01,40.09,31300.0
2013-03-04 11:15:00,40.1,40.16,40.07,40.16,28100.0,40.1,40.16,40.07,40.16,28100.0
2013-03-04 11:20:00,40.15,40.16,40.1,40.15,30600.0,40.15,40.16,40.1,40.15,30600.0
2013-03-04 11:25:00,40.16,40.19,40.14,40.16,30500.0,40.16,40.19,40.14,40.16,30500.0
2013-03-04 11:30:00,40.15,40.2,40.15,40.16,25100.0,40.15,40.2,40.15,40.16,25100.0
2013-03-04 11:35:00,40.16,40.2,40.15,40.18,12700.0,40.16,40.2,40.15,40.18,12700.0
2013-03-04 11:40:00,40.17,40.18,40.15,40.16,10400.0,40.17,40.18,40.15,40.16,10400.0
2013-03-04 11:45:00,40.16,40.18,40.14,40.15,16700.0,40.16,40.18,40.14,40.15,16700.0
2013-03-04 11:50:00,40.16,40.19,40.15,40.16,18400.0,40.16,40.19,40.15,40.16,18400.0
2013-03-04 11:55:00,40.17,40.19,40.15,40.16,22800.0,40.17,40.19,40.15,40.16,22800.0
2013-03-04 12:00:00,40.16,40.17,40.15,40.16,16200.0,40.16,40.17,40.15,40.16,16200.0
2013-03-04 12:05:00,40.16,40.18,40.15,40.15,20200.0,40.16,40.18,40.15,40.15,20200.0
2013-03-04 12:10:00,40.16,40.16,40.13,40.13,11600.0,40.16,40.16,40.13,40.13,11600.0
2013-03-04 12:15:00,40.13,40.13,40.03,40.03,14200.0,40.13,40.13,40.03,40.03,14200.0
2013-03-04 12:20:00,40.03,40.05,39.99,40.03,37000.0,40.03,40.05,39.99,40.03,37000.0
2013-03-04 12:25:00,40.03,40.04,39.96,39.96,23700.0,40.03,40.04,39.96,39.96,23700.0
2013-03-04 12:30:00,39.96,39.97,39.91,39.92,22300.0,39.96,39.97,39.91,39.92,22300.0
2013-03-04 12:35:00,39.91,39.93,39.9,39.91,9500.0,39.91,39.93,39.9,39.91,9500.0
2013-03-04 12:40:00,39.92,39.96,39.92,39.95,44200.0,39.92,39.96,39.92,39.95,44200.0
2013-03-04 12:45:00,39.95,39.99,39.95,39.99,35100.0,39.95,39.99,39.95,39.99,35100.0
2013-03-04 12:50:00,39.99,40.04,39.99,40.04,23500.0,39.99,40.04,39.99,40.04,23500.0
2013-03-04 12:55:00,40.04,40.13,40.04,40.1,26900.0,40.04,40.13,40.04,40.1,26900.0
2013-03-04 13:00:00,40.11,40.11,40.06,40.07,6500.0,40.11,40.11,40.06,40.07,6500.0
2013-03-04 13:05:00,40.08,40.09,40.04,40.08,10600.0,40.08,40.09,40.04,40.08,10600.0
2013-03-04 13:10:00,40.07,40.09,40.05,40.08,10700.0,40.07,40.09,40.05,40.08,10700.0
2013-03-04 13:15:00,40.08,40.16,40.08,40.16,24700.0,40.08,40.16,40.08,40.16,24700.0
2013-03-04 13:20:00,40.17,40.25,40.17,40.24,28800.0,40.17,40.25,40.17,40.24,28800.0
2013-03-04 13:25:00,40.24,40.3,40.21,40.29,35100.0,40.24,40.3,40.21,40.29,35100.0
2013-03-04 13:30:00,40.3,40.32,40.27,40.29,33300.0,40.3,40.32,40.27,40.29,33300.0
2013-03-04 13:35:00,40.28,40.28,40.26,40.27,18300.0,40.28,40.28,40.26,40.27,18300.0
2013-03-04 13:40:00,40.27,40.29,40.26,40.27,19700.0,40.27,40.29,40.26,40.27,19700.0
2013-03-04 13:45:00,40.27,40.32,40.27,40.3,22200.0,40.27,40.32,40.27,40.3,22200.0
2013-03-04 13:50:00,40.3,40.32,40.28,40.29,13400.0,40.3,40.32,40.28,40.29,13400.0
2013-03-04 13:55:00,40.29,40.29,40.21,40.22,191500.0,40.29,40.29,40.21,40.22,191500.0
2013-03-04 14:00:00,40.22,40.23,40.2,40.2,13000.0,40.22,40.23,40.2,40.2,13000.0
2013-03-04 14:05:00,40.21,40.25,40.21,40.21,13400.0,40.21,40.25,40.21,40.21,13400.0
2013-03-04 14:10:00,40.21,40.22,40.2,40.22,29600.0,40.21,40.22,40.2,40.22,29600.0
2013-03-04 14:15:00,40.22,40.23,40.2,40.21,16400.0,40.22,40.23,40.2,40.21,16400.0
2013-03-04 14:20:00,40.22,40.24,40.22,40.24,7200.0,40.22,40.24,40.22,40.24,7200.0
2013-03-04 14:25:00,40.24,40.33,40.24,40.33,19300.0,40.24,40.33,40.24,40.33,19300.0
2013-03-04 14:30:00,40.33,40.33,40.27,40.31,13400.0,40.33,40.33,40.27,40.31,13400.0
2013-03-04 14:35:00,40.31,40.32,40.29,40.32,10600.0,40.31,40.32,40.29,40.32,10600.0
2013-03-04 14:40:00,40.32,40.35,40.31,40.34,33500.0,40.32,40.35,40.31,40.34,33500.0
2013-03-04 14:45:00,40.33,40.38,40.32,40.36,20100.0,40.33,40.38,40.32,40.36,20100.0
2013-03-04 14:50:00,40.36,40.4,40.34,40.4,20800.0,40.36,40.4,40.34,40.4,20800.0
2013-03-04 14:55:00,40.39,40.4,40.36,40.37,19400.0,40.39,40.4,40.36,40.37,19400.0
2013-03-04 15:00:00,40.37,40.39,40.36,40.37,15300.0,40.37,40.39,40.36,40.37,15300.0
2013-03-04 15:05:00,40.37,40.38,40.36,40.36,18200.0,40.37,40.38,40.36,40.36,18200.0
2013-03-04 15:10:00,40.36,40.38,40.35,40.36,33200.0,40.36,40.38,40.35,40.36,33200.0
2013-03-04 15:15:00,40.36,40.38,40.35,40.36,26500.0,40.36,40.38,40.35,40.36,26500.0
2013-03-04 15:20:00,40.36,40.39,40.36,40.36,31400.0,40.36,40.39,40.36,40.36,31400.0
2013-03-04 15:25:00,40.36,40.39,40.36,40.38,15600.0,40.36,40.39,40.36,40.38,15600.0
2013-03-04 15:30:00,40.39,40.41,40.38,40.41,19500.0,40.39,40.41,40.38,40.41,19500.0
2013-03-04 15:35:00,40.42,40.42,40.39,40.42,37000.0,40.42,40.42,40.39,40.42,37000.0
2013-03-04 15:40:00,40.41,40.42,40.39,40.41,29200.0,40.41,40.42,40.39,40.41,29200.0
2013-03-04 15:45:00,40.41,40.44,40.4,40.44,50800.0,40.41,40.44,40.4,40.44,50800.0
2013-03-04 15:50:00,40.43,40.43,40.39,40.42,81700.0,40.43,40.43,40.39,40.42,81700.0
2013-03-04 15:55:00,40.41,40.47,40.41,40.47,142600.0,40.41,40.47,40.41,40.47,142600.0
2013-03-05 09:30:00,40.76,40.93,40.68,40.89,72500.0,40.76,40.93,40.68,40.89,72500.0
2013-03-05 09:35:00,40.88,41.08,40.84,41.05,75700.0,40.88,41.08,40.84,41.05,75700.0
2013-03-05 09:40:00,41.06,41.24,41.04,41.23,120000.0,41.06,41.24,41.04,41.23,120000.0
2013-03-05 09:45:00,41.23,41.49,41.21,41.43,235400.0,41.23,41.49,41.21,41.43,235400.0
2013-03-05 09:50:00,41.42,41.42,41.18,41.19,128700.0,41.42,41.42,41.18,41.19,128700.0
2013-03-05 09:55:00,41.18,41.22,41.1,41.21,62600.0,41.18,41.22,41.1,41.21,62600.0
2013-03-05 10:00:00,41.21,41.28,41.14,41.17,75000.0,41.21,41.28,41.14,41.17,75000.0
2013-03-05 10:05:00,41.17,41.19,41.14,41.18,33800.0,41.17,41.19,41.14,41.18,33800.0
2013-03-05 10:10:00,41.17,41.21,41.11,41.19,61100.0,41.17,41.21,41.11,41.19,61100.0
2013-03-05 10:15:00,41.2,41.29,41.17,41.22,48600.0,41.2,41.29,41.17,41.22,48600.0
2013-03-05 10:20:00,41.23,41.26,41.22,41.25,40100.0,41.23,41.26,41.22,41.25,40100.0
2013-03-05 10:25:00,41.24,41.27,41.18,41.22,42500.0,41.24,41.27,41.18,41.22,42500.0
2013-03-05 10:30:00,41.22,41.3,41.19,41.29,29500.0,41.22,41.3,41.19,41.29,29500.0
2013-03-05 10:35:00,41.3,41.36,41.29,41.3,60800.0,41.3,41.36,41.29,41.3,60800.0
2013-03-05 10:40:00,41.3,41.34,41.3,41.34,40100.0,41.3,41.34,41.3,41.34,40100.0
2013-03-05 10:45:00,41.34,41.36,41.29,41.35,39000.0,41.34,41.36,41.29,41.35,39000.0
2013-03-05 10:50:00,41.35,41.38,41.25,41.25,92700.0,41.35,41.38,41.25,41.25,92700.0
2013-03-05 10:55:00,41.25,41.27,41.24,41.25,42300.0,41.25,41.27,41.24,41.25,42300.0
2013-03-05 11:00:00,41.25,41.26,41.16,41.17,50900.0,41.25,41.26,41.16,41.17,50900.0
2013-03-05 11:05:00,41.18,41.23,41.16,41.2,38400.0,41.18,41.23,41.16,41.2,38400.0
2013-03-05 11:10:00,41.21,41.23,41.21,41.21,18900.0,41.21,41.23,41.21,41.21,18900.0
2013-03-05 11:15:00,41.22,41.22,41.19,41.2,62900.0,41.22,41.22,41.19,41.2,62900.0
2013-03-05 11:20:00,41.2,41.22,41.19,41.21,33700.0,41.2,41.22,41.19,41.21,33700.0
2013-03-05 11:25:00,41.21,41.21,41.16,41.17,43000.0,41.21,41.21,41.16,41.17,43000.0
2013-03-05 11:30:00,41.18,41.18,41.12,41.15,48700.0,41.18,41.18,41.12,41.15,48700.0
2013-03-05 11:35:00,41.14,41.18,41.13,41.18,26400.0,41.14,41.18,41.13,41.18,26400.0
2013-03-05 11:40:00,41.18,41.2,41.18,41.19,34700.0,41.18,41.2,41.18,41.19,34700.0
2013-03-05 11:45:00,41.18,41.26,41.17,41.24,41100.0,41.18,41.26,41.17,41.24,41100.0
2013-03-05 11:50:00,41.23,41.23,41.19,41.21,19100.0,41.23,41.23,41.19,41.21,19100.0
2013-03-05 11:55:00,41.22,41.23,41.14,41.14,35700.0,41.22,41.23,41.14,41.14,35700.0
2013-03-05 12:00:00,41.14,41.15,41.05,41.05,72400.0,41.14,41.15,41.05,41.05,72400.0
2013-03-05 12:05:00,41.06,41.11,41.06,41.08,50300.0,41.06,41.11,41.06,41.08,50300.0
2013-03-05 12:10:00,41.09,41.12,41.08,41.11,14500.0,41.09,41.12,41.08,41.11,14500.0
2013-03-05 12:15:00,41.11,41.13,41.09,41.1,11700.0,41.11,41.13,41.09,41.1,11700.0
2013-03-05 12:20:00,41.1,41.13,41.1,41.13,8200.0,41.1,41.13,41.1,41.13,8200.0
2013-03-05 12:25:00,41.13,41.13,41.1,41.13,23400.0,41.13,41.13,41.1,41.13,23400.0
2013-03-05 12:30:00,41.13,41.19,41.13,41.19,19100.0,41.13,41.19,41.13,41.19,19100.0
2013-03-05 12:35:00,41.18,41.25,41.17,41.25,21700.0,41.18,41.25,41.17,41.25,21700.0
2013-03-05 12:40:00,41.25,41.28,41.23,41.27,46600.0,41.25,41.28,41.23,41.27,46600.0
2013-03-05 12:45:00,41.28,41.33,41.27,41.31,26500.0,41.28,41.33,41.27,41.31,26500.0
2013-03-05 12:50:00,41.32,41.34,41.27,41.34,54900.0,41.32,41.34,41.27,41.34,54900.0
2013-03-05 12:55:00,41.34,41.34,41.24,41.25,22000.0,41.34,41.34,41.24,41.25,22000.0
2013-03-05 13:00:00,41.24,41.27,41.22,41.23,23900.0,41.24,41.27,41.22,41.23,23900.0
2013-03-05 13:05:00,41.23,41.24,41.21,41.22,11900.0,41.23,41.24,41.21,41.22,11900.0
2013-03-05 13:10:00,41.23,41.26,41.23,41.26,9100.0,41.23,41.26,41.23,41.26,9100.0
2013-03-05 13:15:00,41.25,41.3,41.24,41.3,15300.0,41.25,41.3,41.24,41.3,15300.0
2013-03-05 13:20:00,41.3,41.36,41.29,41.29,39400.0,41.3,41.36,41.29,41.29,39400.0
2013-03-05 13:25:00,41.28,41.31,41.28,41.31,19100.0,41.28,41.31,41.28,41.31,19100.0
2013-03-05 13:30:00,41.31,41.34,41.27,41.32,27200.0,41.31,41.34,41.27,41.32,27200.0
2013-03-05 13:35:00,41.31,41.33,41.3,41.33,13300.0,41.31,41.33,41.3,41.33,13300.0
2013-03-05 13:40:00,41.33,41.33,41.26,41.26,10000.0,41.33,41.33,41.26,41.26,10000.0
2013-03-05 13:45:00,41.26,41.27,41.26,41.27,3000.0,41.26,41.27,41.26,41.27,3000.0
2013-03-05 13:50:00,41.27,41.27,41.2,41.22,44300.0,41.27,41.27,41.2,41.22,44300.0
2013-03-05 13:55:00,41.22,41.23,41.2,41.21,12800.0,41.22,41.23,41.2,41.21,12800.0
2013-03-05 14:00:00,41.21,41.24,41.2,41.21,17200.0,41.21,41.24,41.2,41.21,17200.0
2013-03-05 14:05:00,41.21,41.24,41.21,41.23,17200.0,41.21,41.24,41.21,41.23,17200.0
2013-03-05 14:10:00,41.24,41.24,41.21,41.23,15700.0,41.24,41.24,41.21,41.23,15700.0
2013-03-05 14:15:00,41.23,41.25,41.22,41.23,19300.0,41.23,41.25,41.22,41.23,19300.0
2013-03-05 14:20:00,41.24,41.25,41.19,41.21,24400.0,41.24,41.25,41.19,41.21,24400.0
2013-03-05 14:25:00,41.22,41.23,41.2,41.21,20700.0,41.22,41.23,41.2,41.21,20700.0
2013-03-05 14:30:00,41.21,41.22,41.19,41.2,17000.0,41.21,41.22,41.19,41.2,17000.0
2013-03-05 14:35:00,41.21,41.25,41.21,41.25,13100.0,41.21,41.25,41.21,41.25,13100.0
2013-03-05 14:40:00,41.25,41.26,41.23,41.26,18100.0,41.25,41.26,41.23,41.26,18100.0
2013-03-05 14:45:00,41.26,41.29,41.26,41.29,10300.0,41.26,41.29,41.26,41.29,10300.0
2013-03-05 14:50:00,41.29,41.29,41.21,41.23,16900.0,41.29,41.29,41.21,41.23,16900.0
2013-03-05 14:55:00,41.23,41.27,41.22,41.25,16500.0,41.23,41.27,41.22,41.25,16500.0
2013-03-05 15:00:00,41.26,41.28,41.2,41.26,32400.0,41.26,41.28,41.2,41.26,32400.0
2013-03-05 15:05:00,41.26,41.28,41.24,41.28,22600.0,41.26,41.28,41.24,41.28,22600.0
2013-03-05 15:10:00,41.27,41.28,41.25,41.25,32200.0,41.27,41.28,41.25,41.25,32200.0
2013-03-05 15:15:00,41.25,41.28,41.24,41.26,57700.0,41.25,41.28,41.24,41.26,57700.0
2013-03-05 15:20:00,41.26,41.26,41.19,41.23,167300.0,41.26,41.26,41.19,41.23,167300.0
2013-03-05 15:25:00,41.22,41.23,41.2,41.22,28000.0,41.22,41.23,41.2,41.22,28000.0
2013-03-05 15:30:00,41.22,41.25,41.2,41.21,56200.0,41.22,41.25,41.2,41.21,56200.0
2013-03-05 15:35:00,41.21,41.33,41.2,41.32,111200.0,41.21,41.33,41.2,41.32,111200.0
2013-03-05 15:40:00,41.32,41.44,41.32,41.36,145600.0,41.32,41.44,41.32,41.36,145600.0
2013-03-05 15:45:00,41.36,41.36,41.31,41.32,99100.0,41.36,41.36,41.31,41.32,99100.0
2013-03-05 15:50:00,41.32,41.35,41.3,41.35,192200.0,41.32,41.35,41.3,41.35,192200.0
2013-03-05 15:55:00,41.35,41.47,41.34,41.47,339100.0,41.35,41.47,41.34,41.47,339100.0
2013-03-06 09:30:00,41.49,41.77,41.41,41.62,86400.0,41.49,41.77,41.41,41.62,86400.0
2013-03-06 09:35:00,41.6,41.61,41.4,41.5,62800.0,41.6,41.61,41.4,41.5,62800.0
2013-03-06 09:40:00,41.47,41.57,41.39,41.54,51100.0,41.47,41.57,41.39,41.54,51100.0
2013-03-06 09:45:00,41.54,41.59,41.46,41.54,50900.0,41.54,41.59,41.46,41.54,50900.0
2013-03-06 09:50:00,41.54,41.56,41.5,41.55,38300.0,41.54,41.56,41.5,41.55,38300.0
2013-03-06 09:55:00,41.55,41.59,41.53,41.54,28800.0,41.55,41.59,41.53,41.54,28800.0
2013-03-06 10:00:00,41.54,41.59,41.53,41.53,53800.0,41.54,41.59,41.53,41.53,53800.0
2013-03-06 10:05:00,41.53,41.53,41.43,41.43,36600.0,41.53,41.53,41.43,41.43,36600.0
2013-03-06 10:10:00,41.42,41.46,41.38,41.38,35800.0,41.42,41.46,41.38,41.38,35800.0
2013-03-06 10:15:00,41.39,41.52,41.39,41.43,47400.0,41.39,41.52,41.39,41.43,47400.0
2013-03-06 10:20:00,41.42,41.45,41.4,41.44,29100.0,41.42,41.45,41.4,41.44,29100.0
2013-03-06 10:25:00,41.44,41.47,41.4,41.41,27400.0,41.44,41.47,41.4,41.41,27400.0
2013-03-06 10:30:00,41.42,41.42,41.39,41.41,53200.0,41.42,41.42,41.39,41.41,53200.0
2013-03-06 10:35:00,41.41,41.49,41.38,41.48,38000.0,41.41,41.49,41.38,41.48,38000.0
2013-03-06 10:40:00,41.49,41.5,41.47,41.48,26800.0,41.49,41.5,41.47,41.48,26800.0
2013-03-06 10:45:00,41.49,41.51,41.4,41.4,41900.0,41.49,41.51,41.4,41.4,41900.0
2013-03-06 10:50:00,41.4,41.42,41.28,41.28,32500.0,41.4,41.42,41.28,41.28,32500.0
2013-03-06 10:55:00,41.27,41.28,41.2,41.22,40400.0,41.27,41.28,41.2,41.22,40400.0
2013-03-06 11:00:00,41.21,41.25,41.21,41.23,42400.0,41.21,41.25,41.21,41.23,42400.0
2013-03-06 11:05:00,41.24,41.27,41.23,41.27,29000.0,41.24,41.27,41.23,41.27,29000.0
2013-03-06 11:10:00,41.27,41.3,41.27,41.28,30200.0,41.27,41.3,41.27,41.28,30200.0
2013-03-06 11:15:00,41.29,41.32,41.25,41.32,31200.0,41.29,41.32,41.25,41.32,31200.0
2013-03-06 11:20:00,41.31,41.32,41.27,41.27,20600.0,41.31,41.32,41.27,41.27,20600.0
2013-03-06 11:25:00,41.27,41.28,41.24,41.27,18900.0,41.27,41.28,41.24,41.27,18900.0
2013-03-06 11:30:00,41.27,41.31,41.27,41.3,27600.0,41.27,41.31,41.27,41.3,27600.0
2013-03-06 11:35:00,41.29,41.34,41.29,41.32,26800.0,41.29,41.34,41.29,41.32,26800.0
2013-03-06 11:40:00,41.32,41.33,41.26,41.26,18000.0,41.32,41.33,41.26,41.26,18000.0
2013-03-06 11:45:00,41.26,41.27,41.24,41.25,43200.0,41.26,41.27,41.24,41.25,43200.0
2013-03-06 11:50:00,41.26,41.26,41.24,41.26,32100.0,41.26,41.26,41.24,41.26,32100.0
2013-03-06 11:55:00,41.26,41.28,41.25,41.25,27300.0,41.26,41.28,41.25,41.25,27300.0
2013-03-06 12:00:00,41.25,41.27,41.24,41.25,19300.0,41.25,41.27,41.24,41.25,19300.0
2013-03-06 12:05:00,41.25,41.26,41.17,41.17,35700.0,41.25,41.26,41.17,41.17,35700.0
2013-03-06 12:10:00,41.16,41.17,41.14,41.14,35600.0,41.16,41.17,41.14,41.14,35600.0
2013-03-06 12:15:00,41.14,41.17,41.13,41.16,34100.0,41.14,41.17,41.13,41.16,34100.0
2013-03-06 12:20:00,41.16,41.19,41.16,41.19,12400.0,41.16,41.19,41.16,41.19,12400.0
2013-03-06 12:25:00,41.19,41.19,41.14,41.14,22000.0,41.19,41.19,41.14,41.14,22000.0
2013-03-06 12:30:00,41.14,41.18,41.14,41.18,20600.0,41.14,41.18,41.14,41.18,20600.0
2013-03-06 12:35:00,41.17,41.23,41.17,41.23,24900.0,41.17,41.23,41.17,41.23,24900.0
2013-03-06 12:40:00,41.21,41.25,41.2,41.25,19700.0,41.21,41.25,41.2,41.25,19700.0
2013-03-06 12:45:00,41.26,41.32,41.26,41.31,17700.0,41.26,41.32,41.26,41.31,17700.0
2013-03-06 12:50:00,41.31,41.33,41.31,41.33,10500.0,41.31,41.33,41.31,41.33,10500.0
2013-03-06 12:55:00,41.33,41.36,41.31,41.32,44500.0,41.33,41.36,41.31,41.32,44500.0
2013-03-06 13:00:00,41.33,41.34,41.31,41.34,8300.0,41.33,41.34,41.31,41.34,8300.0
2013-03-06 13:05:00,41.34,41.35,41.32,41.34,18000.0,41.34,41.35,41.32,41.34,18000.0
2013-03-06 13:10:00,41.33,41.34,41.32,41.33,7200.0,41.33,41.34,41.32,41.33,7200.0
2013-03-06 13:15:00,41.33,41.35,41.3,41.3,28900.0,41.33,41.35,41.3,41.3,28900.0
2013-03-06 13:20:00,41.31,41.31,41.29,41.3,29800.0,41.31,41.31,41.29,41.3,29800.0
2013-03-06 13:25:00,41.3,41.31,41.3,41.31,19200.0,41.3,41.31,41.3,41.31,19200.0
2013-03-06 13:30:00,41.32,41.32,41.29,41.29,19700.0,41.32,41.32,41.29,41.29,19700.0
2013-03-06 13:35:00,41.29,41.35,41.28,41.35,15600.0,41.29,41.35,41.28,41.35,15600.0
2013-03-06 13:40:00,41.35,41.4,41.34,41.4,15300.0,41.35,41.4,41.34,41.4,15300.0
2013-03-06 13:45:00,41.4,41.4,41.36,41.36,21000.0,41.4,41.4,41.36,41.36,21000.0
2013-03-06 13:50:00,41.37,41.37,41.29,41.3,23700.0,41.37,41.37,41.29,41.3,23700.0
2013-03-06 13:55:00,41.3,41.31,41.29,41.3,12700.0,41.3,41.31,41.29,41.3,12700.0
2013-03-06 14:00:00,41.3,41.34,41.3,41.33,17000.0,41.3,41.34,41.3,41.33,17000.0
2013-03-06 14:05:00,41.34,41.34,41.29,41.3,32600.0,41.34,41.34,41.29,41.3,32600.0
2013-03-06 14:10:00,41.3,41.3,41.26,41.27,33500.0,41.3,41.3,41.26,41.27,33500.0
2013-03-06 14:15:00,41.26,41.3,41.26,41.28,36700.0,41.26,41.3,41.26,41.28,36700.0
2013-03-06 14:20:00,41.28,41.3,41.27,41.29,18600.0,41.28,41.3,41.27,41.29,18600.0
2013-03-06 14:25:00,41.28,41.28,41.26,41.28,16200.0,41.28,41.28,41.26,41.28,16200.0
2013-03-06 14:30:00,41.28,41.34,41.28,41.33,25200.0,41.28,41.34,41.28,41.33,25200.0
2013-03-06 14:35:00,41.33,41.36,41.32,41.35,17100.0,41.33,41.36,41.32,41.35,17100.0
2013-03-06 14:40:00,41.34,41.34,41.29,41.3,21600.0,41.34,41.34,41.29,41.3,21600.0
2013-03-06 14:45:00,41.29,41.34,41.29,41.34,30900.0,41.29,41.34,41.29,41.34,30900.0
2013-03-06 14:50:00,41.34,41.35,41.3,41.31,24300.0,41.34,41.35,41.3,41.31,24300.0
2013-03-06 14:55:00,41.31,41.32,41.29,41.29,22800.0,41.31,41.32,41.29,41.29,22800.0
2013-03-06 15:00:00,41.29,41.29,41.26,41.28,22000.0,41.29,41.29,41.26,41.28,22000.0
2013-03-06 15:05:00,41.27,41.31,41.26,41.27,35100.0,41.27,41.31,41.26,41.27,35100.0
2013-03-06 15:10:00,41.28,41.28,41.25,41.26,53100.0,41.28,41.28,41.25,41.26,53100.0
2013-03-06 15:15:00,41.26,41.27,41.25,41.25,25400.0,41.26,41.27,41.25,41.25,25400.0
2013-03-06 15:20:00,41.25,41.26,41.21,41.26,54500.0,41.25,41.26,41.21,41.26,54500.0
2013-03-06 15:25:00,41.26,41.26,41.2,41.24,43600.0,41.26,41.26,41.2,41.24,43600.0
2013-03-06 15:30:00,41.23,41.26,41.23,41.24,43800.0,41.23,41.26,41.23,41.24,43800.0
2013-03-06 15:35:00,41.24,41.24,41.22,41.24,28800.0,41.24,41.24,41.22,41.24,28800.0
2013-03-06 15:40:00,41.24,41.24,41.2,41.21,125100.0,41.24,41.24,41.2,41.21,125100.0
2013-03-06 15:45:00,41.21,41.23,41.2,41.22,70800.0,41.21,41.23,41.2,41.22,70800.0
2013-03-06 15:50:00,41.21,41.24,41.2,41.24,85600.0,41.21,41.24,41.2,41.24,85600.0
2013-03-06 15:55:00,41.24,41.3,41.23,41.29,127500.0,41.24,41.3,41.23,41.29,127500.0
2013-03-07 09:30:00,41.4,41.46,41.2,41.46,47000.0,41.4,41.46,41.2,41.46,47000.0
2013-03-07 09:35:00,41.43,41.46,41.39,41.39,10400.0,41.43,41.46,41.39,41.39,10400.0
2013-03-07 09:40:00,41.39,41.46,41.38,41.45,11800.0,41.39,41.46,41.38,41.45,11800.0
2013-03-07 09:45:00,41.45,41.58,41.44,41.54,28800.0,41.45,41.58,41.44,41.54,28800.0
2013-03-07 09:50:00,41.54,41.59,41.49,41.55,28200.0,41.54,41.59,41.49,41.55,28200.0
2013-03-07 09:55:00,41.55,41.56,41.53,41.53,9100.0,41.55,41.56,41.53,41.53,9100.0
2013-03-07 10:00:00,41.54,41.56,41.34,41.34,29900.0,41.54,41.56,41.34,41.34,29900.0
2013-03-07 10:05:00,41.35,41.37,41.31,41.36,36300.0,41.35,41.37,41.31,41.36,36300.0
2013-03-07 10:10:00,41.37,41.41,41.36,41.38,25700.0,41.37,41.41,41.36,41.38,25700.0
2013-03-07 10:15:00,41.38,41.4,41.36,41.37,15700.0,41.38,41.4,41.36,41.37,15700.0
2013-03-07 10:20:00,41.37,41.39,41.29,41.3,17800.0,41.37,41.39,41.29,41.3,17800.0
2013-03-07 10:25:00,41.3,41.31,41.27,41.29,25400.0,41.3,41.31,41.27,41.29,25400.0
2013-03-07 10:30:00,41.29,41.34,41.29,41.32,24000.0,41.29,41.34,41.29,41.32,24000.0
2013-03-07 10:35:00,41.32,41.32,41.29,41.29,23300.0,41.32,41.32,41.29,41.29,23300.0
2013-03-07 10:40:00,41.29,41.32,41.27,41.32,28900.0,41.29,41.32,41.27,41.32,28900.0
2013-03-07 10:45:00,41.32,41.33,41.29,41.31,19300.0,41.32,41.33,41.29,41.31,19300.0
2013-03-07 10:50:00,41.31,41.31,41.27,41.3,28200.0,41.31,41.31,41.27,41.3,28200.0
2013-03-07 10:55:00,41.31,41.34,41.3,41.33,23200.0,41.31,41.34,41.3,41.33,23200.0
2013-03-07 11:00:00,41.33,41.37,41.31,41.36,20100.0,41.33,41.37,41.31,41.36,20100.0
2013-03-07 11:05:00,41.36,41.39,41.36,41.37,12100.0,41.36,41.39,41.36,41.37,12100.0
2013-03-07 11:10:00,41.37,41.38,41.34,41.36,16600.0,41.37,41.38,41.34,41.36,16600.0
2013-03-07 11:15:00,41.36,41.38,41.35,41.35,16100.0,41.36,41.38,41.35,41.35,16100.0
2013-03-07 11:20:00,41.35,41.36,41.32,41.34,20200.0,41.35,41.36,41.32,41.34,20200.0
2013-03-07 11:25:00,41.34,41.38,41.34,41.37,32500.0,41.34,41.38,41.34,41.37,32500.0
2013-03-07 11:30:00,41.37,41.39,41.35,41.36,11600.0,41.37,41.39,41.35,41.36,11600.0
2013-03-07 11:35:00,41.36,41.38,41.36,41.37,8900.0,41.36,41.38,41.36,41.37,8900.0
2013-03-07 11:40:00,41.37,41.44,41.37,41.44,23600.0,41.37,41.44,41.37,41.44,23600.0
2013-03-07 11:45:00,41.44,41.46,41.44,41.46,14400.0,41.44,41.46,41.44,41.46,14400.0
2013-03-07 11:50:00,41.45,41.48,41.45,41.47,9200.0,41.45,41.48,41.45,41.47,9200.0
2013-03-07 11:55:00,41.47,41.48,41.42,41.43,22100.0,41.47,41.48,41.42,41.43,22100.0
2013-03-07 12:00:00,41.43,41.44,41.42,41.43,14300.0,41.43,41.44,41.42,41.43,14300.0
2013-03-07 12:05:00,41.43,41.43,41.41,41.41,12400.0,41.43,41.43,41.41,41.41,12400.0
2013-03-07 12:10:00,41.41,41.43,41.41,41.43,9800.0,41.41,41.43,41.41,41.43,9800.0
2013-03-07 12:15:00,41.43,41.44,41.41,41.43,12700.0,41.43,41.44,41.41,41.43,12700.0
2013-03-07 12:20:00,41.43,41.43,41.39,41.39,22900.0,41.43,41.43,41.39,41.39,22900.0
2013-03-07 12:25:00,41.4,41.4,41.38,41.4,35700.0,41.4,41.4,41.38,41.4,35700.0
2013-03-07 12:30:00,41.4,41.44,41.39,41.4,32100.0,41.4,41.44,41.39,41.4,32100.0
2013-03-07 12:35:00,41.39,41.39,41.37,41.38,8400.0,41.39,41.39,41.37,41.38,8400.0
2013-03-07 12:40:00,41.38,41.39,41.37,41.38,10700.0,41.38,41.39,41.37,41.38,10700.0
2013-03-07 12:45:00,41.38,41.41,41.38,41.41,15600.0,41.38,41.41,41.38,41.41,15600.0
2013-03-07 12:50:00,41.41,41.44,41.4,41.42,32900.0,41.41,41.44,41.4,41.42,32900.0
2013-03-07 12:55:00,41.42,41.45,41.41,41.44,20900.0,41.42,41.45,41.41,41.44,20900.0
2013-03-07 13:00:00,41.43,41.44,41.41,41.44,15000.0,41.43,41.44,41.41,41.44,15000.0
2013-03-07 13:05:00,41.43,41.45,41.4,41.4,13600.0,41.43,41.45,41.4,41.4,13600.0
2013-03-07 13:10:00,41.41,41.42,41.4,41.41,10500.0,41.41,41.42,41.4,41.41,10500.0
2013-03-07 13:15:00,41.42,41.43,41.37,41.38,19000.0,41.42,41.43,41.37,41.38,19000.0
2013-03-07 13:20:00,41.37,41.4,41.37,41.39,42400.0,41.37,41.4,41.37,41.39,42400.0
2013-03-07 13:25:00,41.39,41.41,41.38,41.4,23500.0,41.39,41.41,41.38,41.4,23500.0
2013-03-07 13:30:00,41.4,41.43,41.38,41.38,28900.0,41.4,41.43,41.38,41.38,28900.0
2013-03-07 13:35:00,41.38,41.41,41.37,41.41,41600.0,41.38,41.41,41.37,41.41,41600.0
2013-03-07 13:40:00,41.41,41.46,41.41,41.46,24700.0,41.41,41.46,41.41,41.46,24700.0
2013-03-07 13:45:00,41.46,41.49,41.46,41.49,13100.0,41.46,41.49,41.46,41.49,13100.0
2013-03-07 13:50:00,41.48,41.5,41.48,41.48,19800.0,41.48,41.5,41.48,41.48,19800.0
2013-03-07 13:55:00,41.48,41.49,41.47,41.49,18500.0,41.48,41.49,41.47,41.49,18500.0
2013-03-07 14:00:00,41.48,41.51,41.47,41.51,124600.0,41.48,41.51,41.47,41.51,124600.0
2013-03-07 14:05:00,41.51,41.51,41.49,41.49,35800.0,41.51,41.51,41.49,41.49,35800.0
2013-03-07 14:10:00,41.49,41.5,41.48,41.5,30500.0,41.49,41.5,41.48,41.5,30500.0
2013-03-07 14:15:00,41.5,41.51,41.49,41.5,21900.0,41.5,41.51,41.49,41.5,21900.0
2013-03-07 14:20:00,41.49,41.5,41.48,41.49,33000.0,41.49,41.5,41.48,41.49,33000.0
2013-03-07 14:25:00,41.49,41.51,41.46,41.46,44400.0,41.49,41.51,41.46,41.46,44400.0
2013-03-07 14:30:00,41.45,41.46,41.43,41.45,38100.0,41.45,41.46,41.43,41.45,38100.0
2013-03-07 14:35:00,41.45,41.47,41.45,41.46,38000.0,41.45,41.47,41.45,41.46,38000.0
2013-03-07 14:40:00,41.46,41.46,41.42,41.43,90200.0,41.46,41.46,41.42,41.43,90200.0
2013-03-07 14:45:00,41.42,41.46,41.42,41.46,27300.0,41.42,41.46,41.42,41.46,27300.0
2013-03-07 14:50:00,41.46,41.46,41.43,41.44,26800.0,41.46,41.46,41.43,41.44,26800.0
2013-03-07 14:55:00,41.45,41.46,41.44,41.44,28900.0,41.45,41.46,41.44,41.44,28900.0
2013-03-07 15:00:00,41.44,41.46,41.44,41.45,44100.0,41.44,41.46,41.44,41.45,44100.0
2013-03-07 15:05:00,41.45,41.46,41.44,41.46,40200.0,41.45,41.46,41.44,41.46,40200.0
2013-03-07 15:10:00,41.46,41.46,41.45,41.45,36500.0,41.46,41.46,41.45,41.45,36500.0
2013-03-07 15:15:00,41.46,41.46,41.45,41.46,41800.0,41.46,41.46,41.45,41.46,41800.0
2013-03-07 15:20:00,41.45,41.46,41.45,41.46,37100.0,41.45,41.46,41.45,41.46,37100.0
2013-03-07 15:25:00,41.46,41.46,41.45,41.46,17800.0,41.46,41.46,41.45,41.46,17800.0
2013-03-07 15:30:00,41.46,41.49,41.46,41.46,146400.0,41.46,41.49,41.46,41.46,146400.0
2013-03-07 15:35:00,41.46,41.47,41.45,41.46,33800.0,41.46,41.47,41.45,41.46,33800.0
2013-03-07 15:40:00,41.46,41.5,41.46,41.5,65300.0,41.46,41.5,41.46,41.5,65300.0
2013-03-07 15:45:00,41.49,41.52,41.48,41.52,34800.0,41.49,41.52,41.48,41.52,34800.0
2013-03-07 15:50:00,41.51,41.52,41.46,41.47,66700.0,41.51,41.52,41.46,41.47,66700.0
2013-03-07 15:55:00,41.46,41.53,41.46,41.51,150800.0,41.46,41.53,41.46,41.51,150800.0
2013-03-08 09:30:00,41.75,41.91,41.61,41.65,62700.0,41.75,41.91,41.61,41.65,62700.0
2013-03-08 09:35:00,41.66,41.73,41.6,41.72,27900.0,41.66,41.73,41.6,41.72,27900.0
2013-03-08 09:40:00,41.71,41.71,41.63,41.63,20100.0,41.71,41.71,41.63,41.63,20100.0
2013-03-08 09:45:00,41.63,41.68,41.6,41.66,21800.0,41.63,41.68,41.6,41.66,21800.0
2013-03-08 09:50:00,41.66,41.75,41.66,41.71,45500.0,41.66,41.75,41.66,41.71,45500.0
2013-03-08 09:55:00,41.72,41.72,41.6,41.6,31100.0,41.72,41.72,41.6,41.6,31100.0
2013-03-08 10:00:00,41.59,41.62,41.54,41.56,59000.0,41.59,41.62,41.54,41.56,59000.0
2013-03-08 10:05:00,41.56,41.56,41.44,41.5,35700.0,41.56,41.56,41.44,41.5,35700.0
2013-03-08 10:10:00,41.5,41.5,41.43,41.45,21600.0,41.5,41.5,41.43,41.45,21600.0
2013-03-08 10:15:00,41.45,41.47,41.41,41.43,23500.0,41.45,41.47,41.41,41.43,23500.0
2013-03-08 10:20:00,41.43,41.5,41.43,41.48,29200.0,41.43,41.5,41.43,41.48,29200.0
2013-03-08 10:25:00,41.49,41.55,41.49,41.55,23600.0,41.49,41.55,41.49,41.55,23600.0
2013-03-08 10:30:00,41.55,41.59,41.55,41.59,18600.0,41.55,41.59,41.55,41.59,18600.0
2013-03-08 10:35:00,41.59,41.62,41.58,41.62,14200.0,41.59,41.62,41.58,41.62,14200.0
2013-03-08 10:40:00,41.63,41.67,41.57,41.57,25100.0,41.63,41.67,41.57,41.57,25100.0
2013-03-08 10:45:00,41.58,41.58,41.5,41.57,64700.0,41.58,41.58,41.5,41.57,64700.0
2013-03-08 10:50:00,41.56,41.58,41.55,41.58,59500.0,41.56,41.58,41.55,41.58,59500.0
2013-03-08 10:55:00,41.58,41.65,41.57,41.61,97200.0,41.58,41.65,41.57,41.61,97200.0
2013-03-08 11:00:00,41.6,41.62,41.55,41.61,80300.0,41.6,41.62,41.55,41.61,80300.0
2013-03-08 11:05:00,41.61,41.66,41.61,41.65,27600.0,41.61,41.66,41.61,41.65,27600.0
2013-03-08 11:10:00,41.65,41.65,41.59,41.61,59400.0,41.65,41.65,41.59,41.61,59400.0
2013-03-08 11:15:00,41.61,41.64,41.6,41.63,17600.0,41.61,41.64,41.6,41.63,17600.0
2013-03-08 11:20:00,41.62,41.62,41.56,41.56,131300.0,41.62,41.62,41.56,41.56,131300.0
2013-03-08 11:25:00,41.57,41.58,41.54,41.54,65900.0,41.57,41.58,41.54,41.54,65900.0
2013-03-08 11:30:00,41.55,41.55,41.5,41.51,25000.0,41.55,41.55,41.5,41.51,25000.0
2013-03-08 11:35:00,41.52,41.52,41.44,41.44,23200.0,41.52,41.52,41.44,41.44,23200.0
2013-03-08 11:40:00,41.45,41.48,41.45,41.45,20700.0,41.45,41.48,41.45,41.45,20700.0
2013-03-08 11:45:00,41.45,41.49,41.45,41.48,14200.0,41.45,41.49,41.45,41.48,14200.0
2013-03-08 11:50:00,41.47,41.52,41.47,41.49,11800.0,41.47,41.52,41.47,41.49,11800.0
2013-03-08 11:55:00,41.48,41.52,41.46,41.52,15800.0,41.48,41.52,41.46,41.52,15800.0
2013-03-08 12:00:00,41.52,41.52,41.49,41.51,23300.0,41.52,41.52,41.49,41.51,23300.0
2013-03-08 12:05:00,41.51,41.56,41.51,41.53,7900.0,41.51,41.56,41.51,41.53,7900.0
2013-03-08 12:10:00,41.54,41.55,41.46,41.47,48600.0,41.54,41.55,41.46,41.47,48600.0
2013-03-08 12:15:00,41.47,41.49,41.45,41.47,27800.0,41.47,41.49,41.45,41.47,27800.0
2013-03-08 12:20:00,41.47,41.52,41.47,41.52,9900.0,41.47,41.52,41.47,41.52,9900.0
2013-03-08 12:25:00,41.51,41.51,41.47,41.48,14600.0,41.51,41.51,41.47,41.48,14600.0
2013-03-08 12:30:00,41.48,41.5,41.47,41.48,33700.0,41.48,41.5,41.47,41.48,33700.0
2013-03-08 12:35:00,41.48,41.48,41.35,41.36,135300.0,41.48,41.48,41.35,41.36,135300.0
2013-03-08 12:40:00,41.36,41.38,41.32,41.34,35500.0,41.36,41.38,41.32,41.34,35500.0
2013-03-08 12:45:00,41.34,41.38,41.34,41.37,9600.0,41.34,41.38,41.34,41.37,9600.0
2013-03-08 12:50:00,41.38,41.43,41.37,41.43,7900.0,41.38,41.43,41.37,41.43,7900.0
2013-03-08 12:55:00,41.43,41.48,41.43,41.47,20200.0,41.43,41.48,41.43,41.47,20200.0
2013-03-08 13:00:00,41.47,41.47,41.37,41.37,54400.0,41.47,41.47,41.37,41.37,54400.0
2013-03-08 13:05:00,41.37,41.39,41.36,41.39,14900.0,41.37,41.39,41.36,41.39,14900.0
2013-03-08 13:10:00,41.39,41.45,41.39,41.45,8400.0,41.39,41.45,41.39,41.45,8400.0
2013-03-08 13:15:00,41.45,41.49,41.44,41.44,18700.0,41.45,41.49,41.44,41.44,18700.0
2013-03-08 13:20:00,41.44,41.45,41.43,41.43,4500.0,41.44,41.45,41.43,41.43,4500.0
2013-03-08 13:25:00,41.44,41.44,41.39,41.39,36500.0,41.44,41.44,41.39,41.39,36500.0
2013-03-08 13:30:00,41.39,41.44,41.39,41.41,23200.0,41.39,41.44,41.39,41.41,23200.0
2013-03-08 13:35:00,41.41,41.45,41.41,41.44,17100.0,41.41,41.45,41.41,41.44,17100.0
2013-03-08 13:40:00,41.44,41.45,41.39,41.42,25400.0,41.44,41.45,41.39,41.42,25400.0
2013-03-08 13:45:00,41.42,41.5,41.41,41.46,27300.0,41.42,41.5,41.41,41.46,27300.0
2013-03-08 13:50:00,41.46,41.47,41.43,41.43,12100.0,41.46,41.47,41.43,41.43,12100.0
2013-03-08 13:55:00,41.44,41.45,41.42,41.44,13300.0,41.44,41.45,41.42,41.44,13300.0
2013-03-08 14:00:00,41.45,41.51,41.44,41.49,18000.0,41.45,41.51,41.44,41.49,18000.0
2013-03-08 14:05:00,41.5,41.5,41.45,41.45,15700.0,41.5,41.5,41.45,41.45,15700.0
2013-03-08 14:10:00,41.45,41.45,41.42,41.42,11000.0,41.45,41.45,41.42,41.42,11000.0
2013-03-08 14:15:00,41.42,41.47,41.41,41.44,13500.0,41.42,41.47,41.41,41.44,13500.0
2013-03-08 14:20:00,41.45,41.49,41.43,41.48,64200.0,41.45,41.49,41.43,41.48,64200.0
2013-03-08 14:25:00,41.49,41.52,41.49,41.5,14800.0,41.49,41.52,41.49,41.5,14800.0
2013-03-08 14:30:00,41.5,41.54,41.49,41.54,19200.0,41.5,41.54,41.49,41.54,19200.0
2013-03-08 14:35:00,41.54,41.58,41.53,41.58,22800.0,41.54,41.58,41.53,41.58,22800.0
2013-03-08 14:40:00,41.58,41.59,41.55,41.56,25100.0,41.58,41.59,41.55,41.56,25100.0
2013-03-08 14:45:00,41.56,41.56,41.52,41.52,27400.0,41.56,41.56,41.52,41.52,27400.0
2013-03-08 14:50:00,41.52,41.53,41.5,41.53,19100.0,41.52,41.53,41.5,41.53,19100.0
2013-03-08 14:55:00,41.52,41.52,41.48,41.48,43400.0,41.52,41.52,41.48,41.48,43400.0
2013-03-08 15:00:00,41.49,41.56,41.49,41.54,32700.0,41.49,41.56,41.49,41.54,32700.0
2013-03-08 15:05:00,41.54,41.55,41.5,41.52,87700.0,41.54,41.55,41.5,41.52,87700.0
2013-03-08 15:10:00,41.53,41.61,41.52,41.58,91000.0,41.53,41.61,41.52,41.58,91000.0
2013-03-08 15:15:00,41.57,41.6,41.57,41.58,55400.0,41.57,41.6,41.57,41.58,55400.0
2013-03-08 15:20:00,41.58,41.59,41.58,41.58,19000.0,41.58,41.59,41.58,41.58,19000.0
2013-03-08 15:25:00,41.58,41.59,41.51,41.54,73700.0,41.58,41.59,41.51,41.54,73700.0
2013-03-08 15:30:00,41.54,41.61,41.54,41.61,54200.0,41.54,41.61,41.54,41.61,54200.0
2013-03-08 15:35:00,41.6,41.62,41.57,41.57,30600.0,41.6,41.62,41.57,41.57,30600.0
2013-03-08 15:40:00,41.58,41.58,41.57,41.57,29900.0,41.58,41.58,41.57,41.57,29900.0
2013-03-08 15:45:00,41.57,41.6,41.57,41.6,71600.0,41.57,41.6,41.57,41.6,71600.0
2013-03-08 15:50:00,41.59,41.61,41.56,41.6,90400.0,41.59,41.61,41.56,41.6,90400.0
2013-03-08 15:55:00,41.6,41.61,41.5,41.5,268200.0,41.6,41.61,41.5,41.5,268200.0
2013-03-11 09:30:00,41.12,41.5,41.1,41.28,244700.0,41.12,41.5,41.1,41.28,244700.0
2013-03-11 09:35:00,41.27,41.38,41.19,41.34,93700.0,41.27,41.38,41.19,41.34,93700.0
2013-03-11 09:40:00,41.35,41.49,41.26,41.47,82200.0,41.35,41.49,41.26,41.47,82200.0
2013-03-11 09:45:00,41.47,41.54,41.43,41.45,67300.0,41.47,41.54,41.43,41.45,67300.0
2013-03-11 09:50:00,41.44,41.46,41.27,41.28,105300.0,41.44,41.46,41.27,41.28,105300.0
2013-03-11 09:55:00,41.27,41.28,41.09,41.11,76300.0,41.27,41.28,41.09,41.11,76300.0
2013-03-11 10:00:00,41.1,41.17,41.06,41.09,161800.0,41.1,41.17,41.06,41.09,161800.0
2013-03-11 10:05:00,41.09,41.24,41.09,41.15,106800.0,41.09,41.24,41.09,41.15,106800.0
2013-03-11 10:10:00,41.16,41.16,41.07,41.11,129000.0,41.16,41.16,41.07,41.11,129000.0
2013-03-11 10:15:00,41.1,41.11,40.96,41.06,90400.0,41.1,41.11,40.96,41.06,90400.0
2013-03-11 10:20:00,41.06,41.11,41.05,41.1,75900.0,41.06,41.11,41.05,41.1,75900.0
2013-03-11 10:25:00,41.1,41.14,41.05,41.05,175800.0,41.1,41.14,41.05,41.05,175800.0
2013-03-11 10:30:00,41.05,41.15,41.05,41.15,86800.0,41.05,41.15,41.05,41.15,86800.0
2013-03-11 10:35:00,41.15,41.18,41.13,41.15,58000.0,41.15,41.18,41.13,41.15,58000.0
2013-03-11 10:40:00,41.15,41.19,41.12,41.19,126000.0,41.15,41.19,41.12,41.19,126000.0
2013-03-11 10:45:00,41.19,41.29,41.16,41.27,199900.0,41.19,41.29,41.16,41.27,199900.0
2013-03-11 10:50:00,41.27,41.27,41.21,41.21,32900.0,41.27,41.27,41.21,41.21,32900.0
2013-03-11 10:55:00,41.21,41.32,41.19,41.3,70700.0,41.21,41.32,41.19,41.3,70700.0
2013-03-11 11:00:00,41.3,41.32,41.28,41.29,34100.0,41.3,41.32,41.28,41.29,34100.0
2013-03-11 11:05:00,41.29,41.35,41.27,41.35,31100.0,41.29,41.35,41.27,41.35,31100.0
2013-03-11 11:10:00,41.36,41.36,41.33,41.33,15100.0,41.36,41.36,41.33,41.33,15100.0
2013-03-11 11:15:00,41.34,41.36,41.33,41.34,20700.0,41.34,41.36,41.33,41.34,20700.0
2013-03-11 11:20:00,41.35,41.4,41.35,41.4,15300.0,41.35,41.4,41.35,41.4,15300.0
2013-03-11 11:25:00,41.4,41.42,41.37,41.37,27200.0,41.4,41.42,41.37,41.37,27200.0
2013-03-11 11:30:00,41.37,41.45,41.37,41.4,27000.0,41.37,41.45,41.37,41.4,27000.0
2013-03-11 11:35:00,41.4,41.4,41.34,41.38,23600.0,41.4,41.4,41.34,41.38,23600.0
2013-03-11 11:40:00,41.38,41.43,41.38,41.41,38800.0,41.38,41.43,41.38,41.41,38800.0
2013-03-11 11:45:00,41.41,41.42,41.41,41.41,10000.0,41.41,41.42,41.41,41.41,10000.0
2013-03-11 11:50:00,41.41,41.42,41.41,41.41,14900.0,41.41,41.42,41.41,41.41,14900.0
2013-03-11 11:55:00,41.41,41.43,41.41,41.43,20400.0,41.41,41.43,41.41,41.43,20400.0
2013-03-11 12:00:00,41.43,41.49,41.42,41.48,36700.0,41.43,41.49,41.42,41.48,36700.0
2013-03-11 12:05:00,41.48,41.5,41.47,41.48,25500.0,41.48,41.5,41.47,41.48,25500.0
2013-03-11 12:10:00,41.48,41.49,41.46,41.46,29700.0,41.48,41.49,41.46,41.46,29700.0
2013-03-11 12:15:00,41.46,41.46,41.43,41.45,18500.0,41.46,41.46,41.43,41.45,18500.0
2013-03-11 12:20:00,41.46,41.47,41.45,41.45,18900.0,41.46,41.47,41.45,41.45,18900.0
2013-03-11 12:25:00,41.45,41.45,41.37,41.39,50000.0,41.45,41.45,41.37,41.39,50000.0
2013-03-11 12:30:00,41.39,41.39,41.33,41.34,21200.0,41.39,41.39,41.33,41.34,21200.0
2013-03-11 12:35:00,41.33,41.35,41.32,41.33,32400.0,41.33,41.35,41.32,41.33,32400.0
2013-03-11 12:40:00,41.33,41.33,41.31,41.33,17200.0,41.33,41.33,41.31,41.33,17200.0
2013-03-11 12:45:00,41.32,41.34,41.31,41.32,37100.0,41.32,41.34,41.31,41.32,37100.0
2013-03-11 12:50:00,41.31,41.32,41.3,41.32,8300.0,41.31,41.32,41.3,41.32,8300.0
2013-03-11 12:55:00,41.31,41.34,41.3,41.34,79800.0,41.31,41.34,41.3,41.34,79800.0
2013-03-11 13:00:00,41.34,41.39,41.34,41.34,32900.0,41.34,41.39,41.34,41.34,32900.0
2013-03-11 13:05:00,41.34,41.39,41.34,41.37,26400.0,41.34,41.39,41.34,41.37,26400.0
2013-03-11 13:10:00,41.37,41.38,41.35,41.37,19400.0,41.37,41.38,41.35,41.37,19400.0
2013-03-11 13:15:00,41.37,41.37,41.36,41.37,9900.0,41.37,41.37,41.36,41.37,9900.0
2013-03-11 13:20:00,41.37,41.41,41.36,41.41,27200.0,41.37,41.41,41.36,41.41,27200.0
2013-03-11 13:25:00,41.41,41.43,41.36,41.42,53700.0,41.41,41.43,41.36,41.42,53700.0
2013-03-11 13:30:00,41.41,41.45,41.41,41.45,45700.0,41.41,41.45,41.41,41.45,45700.0
2013-03-11 13:35:00,41.45,41.48,41.43,41.43,30200.0,41.45,41.48,41.43,41.43,30200.0
2013-03-11 13:40:00,41.42,41.42,41.38,41.38,20000.0,41.42,41.42,41.38,41.38,20000.0
2013-03-11 13:45:00,41.39,41.4,41.38,41.38,25800.0,41.39,41.4,41.38,41.38,25800.0
2013-03-11 13:50:00,41.37,41.37,41.31,41.32,26500.0,41.37,41.37,41.31,41.32,26500.0
2013-03-11 13:55:00,41.33,41.37,41.32,41.36,41700.0,41.33,41.37,41.32,41.36,41700.0
2013-03-11 14:00:00,41.36,41.38,41.36,41.36,11600.0,41.36,41.38,41.36,41.36,11600.0
2013-03-11 14:05:00,41.36,41.37,41.34,41.36,57800.0,41.36,41.37,41.34,41.36,57800.0
2013-03-11 14:10:00,41.35,41.4,41.34,41.36,36500.0,41.35,41.4,41.34,41.36,36500.0
2013-03-11 14:15:00,41.37,41.37,41.35,41.37,22000.0,41.37,41.37,41.35,41.37,22000.0
2013-03-11 14:20:00,41.37,41.37,41.36,41.36,4400.0,41.37,41.37,41.36,41.36,4400.0
2013-03-11 14:25:00,41.37,41.4,41.37,41.38,35600.0,41.37,41.4,41.37,41.38,35600.0
2013-03-11 14:30:00,41.38,41.39,41.35,41.38,40300.0,41.38,41.39,41.35,41.38,40300.0
2013-03-11 14:35:00,41.39,41.42,41.38,41.42,41300.0,41.39,41.42,41.38,41.42,41300.0
2013-03-11 14:40:00,41.41,41.43,41.39,41.41,52600.0,41.41,41.43,41.39,41.41,52600.0
2013-03-11 14:45:00,41.4,41.45,41.38,41.39,53900.0,41.4,41.45,41.38,41.39,53900.0
2013-03-11 14:50:00,41.38,41.41,41.38,41.4,20300.0,41.38,41.41,41.38,41.4,20300.0
2013-03-11 14:55:00,41.4,41.4,41.39,41.39,13600.0,41.4,41.4,41.39,41.39,13600.0
2013-03-11 15:00:00,41.39,41.41,41.38,41.41,40000.0,41.39,41.41,41.38,41.41,40000.0
2013-03-11 15:05:00,41.41,41.43,41.38,41.38,36100.0,41.41,41.43,41.38,41.38,36100.0
2013-03-11 15:10:00,41.38,41.39,41.34,41.38,85300.0,41.38,41.39,41.34,41.38,85300.0
2013-03-11 15:15:00,41.38,41.42,41.38,41.41,62200.0,41.38,41.42,41.38,41.41,62200.0
2013-03-11 15:20:00,41.41,41.47,41.41,41.46,51500.0,41.41,41.47,41.41,41.46,51500.0
2013-03-11 15:25:00,41.47,41.47,41.42,41.42,38400.0,41.47,41.47,41.42,41.42,38400.0
2013-03-11 15:30:00,41.43,41.44,41.42,41.43,38400.0,41.43,41.44,41.42,41.43,38400.0
2013-03-11 15:35:00,41.42,41.43,41.34,41.34,68000.0,41.42,41.43,41.34,41.34,68000.0
2013-03-11 15:40:00,41.34,41.4,41.31,41.37,118300.0,41.34,41.4,41.31,41.37,118300.0
2013-03-11 15:45:00,41.38,41.41,41.36,41.41,75700.0,41.38,41.41,41.36,41.41,75700.0
2013-03-11 15:50:00,41.4,41.46,41.4,41.45,123600.0,41.4,41.46,41.4,41.45,123600.0
2013-03-11 15:55:00,41.46,41.5,41.43,41.47,161000.0,41.46,41.5,41.43,41.47,161000.0
2013-03-12 09:30:00,41.53,41.53,41.17,41.2,95300.0,41.53,41.53,41.17,41.2,95300.0
2013-03-12 09:35:00,41.23,41.36,41.22,41.29,33600.0,41.23,41.36,41.22,41.29,33600.0
2013-03-12 09:40:00,41.29,41.37,41.28,41.32,47400.0,41.29,41.37,41.28,41.32,47400.0
2013-03-12 09:45:00,41.31,41.44,41.3,41.44,109300.0,41.31,41.44,41.3,41.44,109300.0
2013-03-12 09:50:00,41.44,41.45,41.35,41.4,34300.0,41.44,41.45,41.35,41.4,34300.0
2013-03-12 09:55:00,41.4,41.51,41.4,41.48,37700.0,41.4,41.51,41.4,41.48,37700.0
2013-03-12 10:00:00,41.48,41.49,41.4,41.41,59900.0,41.48,41.49,41.4,41.41,59900.0
2013-03-12 10:05:00,41.41,41.41,41.35,41.38,18100.0,41.41,41.41,41.35,41.38,18100.0
2013-03-12 10:10:00,41.38,41.46,41.35,41.44,46800.0,41.38,41.46,41.35,41.44,46800.0
2013-03-12 10:15:00,41.45,41.46,41.37,41.46,38800.0,41.45,41.46,41.37,41.46,38800.0
2013-03-12 10:20:00,41.46,41.47,41.35,41.35,35300.0,41.46,41.47,41.35,41.35,35300.0
2013-03-12 10:25:00,41.35,41.42,41.35,41.41,59100.0,41.35,41.42,41.35,41.41,59100.0
2013-03-12 10:30:00,41.41,41.42,41.35,41.35,54700.0,41.41,41.42,41.35,41.35,54700.0
2013-03-12 10:35:00,41.35,41.4,41.35,41.36,28200.0,41.35,41.4,41.35,41.36,28200.0
2013-03-12 10:40:00,41.36,41.41,41.35,41.39,43800.0,41.36,41.41,41.35,41.39,43800.0
2013-03-12 10:45:00,41.4,41.4,41.35,41.36,27700.0,41.4,41.4,41.35,41.36,27700.0
2013-03-12 10:50:00,41.35,41.42,41.35,41.42,24200.0,41.35,41.42,41.35,41.42,24200.0
2013-03-12 10:55:00,41.41,41.41,41.35,41.37,22400.0,41.41,41.41,41.35,41.37,22400.0
2013-03-12 11:00:00,41.36,41.39,41.34,41.36,107300.0,41.36,41.39,41.34,41.36,107300.0
2013-03-12 11:05:00,41.36,41.39,41.34,41.38,42200.0,41.36,41.39,41.34,41.38,42200.0
2013-03-12 11:10:00,41.37,41.43,41.36,41.39,24100.0,41.37,41.43,41.36,41.39,24100.0
2013-03-12 11:15:00,41.39,41.4,41.35,41.37,33900.0,41.39,41.4,41.35,41.37,33900.0
2013-03-12 11:20:00,41.37,41.39,41.32,41.36,54900.0,41.37,41.39,41.32,41.36,54900.0
2013-03-12 11:25:00,41.35,41.35,41.2,41.22,104700.0,41.35,41.35,41.2,41.22,104700.0
2013-03-12 11:30:00,41.22,41.22,41.15,41.21,85700.0,41.22,41.22,41.15,41.21,85700.0
2013-03-12 11:35:00,41.21,41.24,41.21,41.21,18300.0,41.21,41.24,41.21,41.21,18300.0
2013-03-12 11:40:00,41.21,41.22,41.16,41.17,29600.0,41.21,41.22,41.16,41.17,29600.0
2013-03-12 11:45:00,41.17,41.28,41.17,41.28,61100.0,41.17,41.28,41.17,41.28,61100.0
2013-03-12 11:50:00,41.29,41.31,41.28,41.31,29300.0,41.29,41.31,41.28,41.31,29300.0
2013-03-12 11:55:00,41.3,41.38,41.3,41.35,38300.0,41.3,41.38,41.3,41.35,38300.0
2013-03-12 12:00:00,41.34,41.36,41.31,41.31,11800.0,41.34,41.36,41.31,41.31,11800.0
2013-03-12 12:05:00,41.3,41.35,41.29,41.31,20600.0,41.3,41.35,41.29,41.31,20600.0
2013-03-12 12:10:00,41.31,41.32,41.26,41.28,12700.0,41.31,41.32,41.26,41.28,12700.0
2013-03-12 12:15:00,41.29,41.34,41.29,41.34,18800.0,41.29,41.34,41.29,41.34,18800.0
2013-03-12 12:20:00,41.33,41.34,41.31,41.31,79400.0,41.33,41.34,41.31,41.31,79400.0
2013-03-12 12:25:00,41.3,41.33,41.29,41.32,14700.0,41.3,41.33,41.29,41.32,14700.0
2013-03-12 12:30:00,41.32,41.33,41.29,41.29,14600.0,41.32,41.33,41.29,41.29,14600.0
2013-03-12 12:35:00,41.29,41.32,41.29,41.29,9300.0,41.29,41.32,41.29,41.29,9300.0
2013-03-12 12:40:00,41.28,41.3,41.26,41.28,13500.0,41.28,41.3,41.26,41.28,13500.0
2013-03-12 12:45:00,41.28,41.3,41.23,41.3,13300.0,41.28,41.3,41.23,41.3,13300.0
2013-03-12 12:50:00,41.3,41.33,41.3,41.32,15600.0,41.3,41.33,41.3,41.32,15600.0
2013-03-12 12:55:00,41.33,41.36,41.32,41.35,36100.0,41.33,41.36,41.32,41.35,36100.0
2013-03-12 13:00:00,41.35,41.39,41.34,41.35,23400.0,41.35,41.39,41.34,41.35,23400.0
2013-03-12 13:05:00,41.35,41.36,41.32,41.35,44600.0,41.35,41.36,41.32,41.35,44600.0
2013-03-12 13:10:00,41.36,41.38,41.32,41.35,37300.0,41.36,41.38,41.32,41.35,37300.0
2013-03-12 13:15:00,41.35,41.36,41.32,41.34,25100.0,41.35,41.36,41.32,41.34,25100.0
2013-03-12 13:20:00,41.34,41.35,41.3,41.32,24500.0,41.34,41.35,41.3,41.32,24500.0
2013-03-12 13:25:00,41.31,41.32,41.28,41.31,14900.0,41.31,41.32,41.28,41.31,14900.0
2013-03-12 13:30:00,41.31,41.34,41.3,41.33,19800.0,41.31,41.34,41.3,41.33,19800.0
2013-03-12 13:35:00,41.33,41.36,41.3,41.31,14300.0,41.33,41.36,41.3,41.31,14300.0
2013-03-12 13:40:00,41.32,41.39,41.32,41.36,25000.0,41.32,41.39,41.32,41.36,25000.0
2013-03-12 13:45:00,41.36,41.39,41.35,41.38,89600.0,41.36,41.39,41.35,41.38,89600.0
2013-03-12 13:50:00,41.38,41.38,41.28,41.3,13500.0,41.38,41.38,41.28,41.3,13500.0
2013-03-12 13:55:00,41.29,41.31,41.28,41.31,14200.0,41.29,41.31,41.28,41.31,14200.0
2013-03-12 14:00:00,41.31,41.31,41.28,41.3,14000.0,41.31,41.31,41.28,41.3,14000.0
2013-03-12 14:05:00,41.29,41.3,41.28,41.28,5600.0,41.29,41.3,41.28,41.28,5600.0
2013-03-12 14:10:00,41.29,41.33,41.27,41.33,42000.0,41.29,41.33,41.27,41.33,42000.0
2013-03-12 14:15:00,41.34,41.35,41.31,41.33,31400.0,41.34,41.35,41.31,41.33,31400.0
2013-03-12 14:20:00,41.33,41.37,41.32,41.36,25200.0,41.33,41.37,41.32,41.36,25200.0
2013-03-12 14:25:00,41.37,41.38,41.32,41.37,43300.0,41.37,41.38,41.32,41.37,43300.0
2013-03-12 14:30:00,41.38,41.41,41.38,41.39,49900.0,41.38,41.41,41.38,41.39,49900.0
2013-03-12 14:35:00,41.39,41.42,41.38,41.4,32400.0,41.39,41.42,41.38,41.4,32400.0
2013-03-12 14:40:00,41.4,41.43,41.39,41.42,28400.0,41.4,41.43,41.39,41.42,28400.0
2013-03-12 14:45:00,41.42,41.45,41.41,41.45,32100.0,41.42,41.45,41.41,41.45,32100.0
2013-03-12 14:50:00,41.45,41.45,41.41,41.43,26400.0,41.45,41.45,41.41,41.43,26400.0
2013-03-12 14:55:00,41.43,41.43,41.4,41.41,93300.0,41.43,41.43,41.4,41.41,93300.0
2013-03-12 15:00:00,41.41,41.41,41.38,41.38,50600.0,41.41,41.41,41.38,41.38,50600.0
2013-03-12 15:05:00,41.39,41.41,41.37,41.39,23900.0,41.39,41.41,41.37,41.39,23900.0
2013-03-12 15:10:00,41.39,41.43,41.38,41.41,41100.0,41.39,41.43,41.38,41.41,41100.0
2013-03-12 15:15:00,41.41,41.43,41.41,41.42,14300.0,41.41,41.43,41.41,41.42,14300.0
2013-03-12 15:20:00,41.43,41.45,41.41,41.44,35900.0,41.43,41.45,41.41,41.44,35900.0
2013-03-12 15:25:00,41.45,41.45,41.4,41.41,25300.0,41.45,41.45,41.4,41.41,25300.0
2013-03-12 15:30:00,41.41,41.43,41.39,41.39,24900.0,41.41,41.43,41.39,41.39,24900.0
2013-03-12 15:35:00,41.4,41.5,41.39,41.48,60000.0,41.4,41.5,41.39,41.48,60000.0
2013-03-12 15:40:00,41.48,41.48,41.42,41.42,27600.0,41.48,41.48,41.42,41.42,27600.0
2013-03-12 15:45:00,41.42,41.43,41.39,41.4,84800.0,41.42,41.43,41.39,41.4,84800.0
2013-03-12 15:50:00,41.4,41.42,41.37,41.4,157500.0,41.4,41.42,41.37,41.4,157500.0
2013-03-12 15:55:00,41.4,41.42,41.36,41.41,144900.0,41.4,41.42,41.36,41.41,144900.0
2013-03-13 09:30:00,41.5,41.6,41.36,41.53,66000.0,41.5,41.6,41.36,41.53,66000.0
2013-03-13 09:35:00,41.53,41.59,41.44,41.44,37400.0,41.53,41.59,41.44,41.44,37400.0
2013-03-13 09:40:00,41.45,41.49,41.4,41.48,27600.0,41.45,41.49,41.4,41.48,27600.0
2013-03-13 09:45:00,41.47,41.49,41.42,41.44,58700.0,41.47,41.49,41.42,41.44,58700.0
2013-03-13 09:50:00,41.43,41.44,41.4,41.4,17600.0,41.43,41.44,41.4,41.4,17600.0
2013-03-13 09:55:00,41.41,41.43,41.39,41.43,21400.0,41.41,41.43,41.39,41.43,21400.0
2013-03-13 10:00:00,41.42,41.43,41.3,41.3,48700.0,41.42,41.43,41.3,41.3,48700.0
2013-03-13 10:05:00,41.31,41.35,41.31,41.34,41200.0,41.31,41.35,41.31,41.34,41200.0
2013-03-13 10:10:00,41.34,41.39,41.34,41.39,31400.0,41.34,41.39,41.34,41.39,31400.0
2013-03-13 10:15:00,41.39,41.39,41.35,41.38,30700.0,41.39,41.39,41.35,41.38,30700.0
2013-03-13 10:20:00,41.37,41.4,41.36,41.4,23400.0,41.37,41.4,41.36,41.4,23400.0
2013-03-13 10:25:00,41.4,41.45,41.38,41.43,38900.0,41.4,41.45,41.38,41.43,38900.0
2013-03-13 10:30:00,41.43,41.45,41.41,41.41,16700.0,41.43,41.45,41.41,41.41,16700.0
2013-03-13 10:35:00,41.4,41.5,41.4,41.49,80600.0,41.4,41.5,41.4,41.49,80600.0
2013-03-13 10:40:00,41.49,41.53,41.47,41.5,52400.0,41.49,41.53,41.47,41.5,52400.0
2013-03-13 10:45:00,41.5,41.5,41.46,41.46,32600.0,41.5,41.5,41.46,41.46,32600.0
2013-03-13 10:50:00,41.47,41.47,41.44,41.45,20500.0,41.47,41.47,41.44,41.45,20500.0
2013-03-13 10:55:00,41.45,41.45,41.44,41.45,20600.0,41.45,41.45,41.44,41.45,20600.0
2013-03-13 11:00:00,41.45,41.46,41.41,41.42,31500.0,41.45,41.46,41.41,41.42,31500.0
2013-03-13 11:05:00,41.41,41.45,41.4,41.43,20700.0,41.41,41.45,41.4,41.43,20700.0
2013-03-13 11:10:00,41.44,41.45,41.43,41.45,25400.0,41.44,41.45,41.43,41.45,25400.0
2013-03-13 11:15:00,41.44,41.45,41.41,41.44,25700.0,41.44,41.45,41.41,41.44,25700.0
2013-03-13 11:20:00,41.43,41.44,41.38,41.4,18400.0,41.43,41.44,41.38,41.4,18400.0
2013-03-13 11:25:00,41.4,41.44,41.4,41.43,8300.0,41.4,41.44,41.4,41.43,8300.0
2013-03-13 11:30:00,41.44,41.45,41.41,41.44,29900.0,41.44,41.45,41.41,41.44,29900.0
2013-03-13 11:35:00,41.44,41.45,41.41,41.42,18200.0,41.44,41.45,41.41,41.42,18200.0
2013-03-13 11:40:00,41.43,41.45,41.41,41.41,19400.0,41.43,41.45,41.41,41.41,19400.0
2013-03-13 11:45:00,41.41,41.43,41.41,41.41,23900.0,41.41,41.43,41.41,41.41,23900.0
2013-03-13 11:50:00,41.41,41.41,41.38,41.4,23500.0,41.41,41.41,41.38,41.4,23500.0
2013-03-13 11:55:00,41.4,41.4,41.34,41.35,19600.0,41.4,41.4,41.34,41.35,19600.0
2013-03-13 12:00:00,41.35,41.41,41.35,41.4,24000.0,41.35,41.41,41.35,41.4,24000.0
2013-03-13 12:05:00,41.4,41.46,41.4,41.46,15400.0,41.4,41.46,41.4,41.46,15400.0
2013-03-13 12:10:00,41.45,41.47,41.44,41.46,21300.0,41.45,41.47,41.44,41.46,21300.0
2013-03-13 12:15:00,41.45,41.47,41.45,41.46,46400.0,41.45,41.47,41.45,41.46,46400.0
2013-03-13 12:20:00,41.46,41.48,41.46,41.46,18800.0,41.46,41.48,41.46,41.46,18800.0
2013-03-13 12:25:00,41.46,41.47,41.44,41.47,31600.0,41.46,41.47,41.44,41.47,31600.0
2013-03-13 12:30:00,41.46,41.48,41.45,41.46,10300.0,41.46,41.48,41.45,41.46,10300.0
2013-03-13 12:35:00,41.46,41.48,41.46,41.47,14500.0,41.46,41.48,41.46,41.47,14500.0
2013-03-13 12:40:00,41.47,41.51,41.46,41.48,61800.0,41.47,41.51,41.46,41.48,61800.0
2013-03-13 12:45:00,41.47,41.48,41.45,41.46,6600.0,41.47,41.48,41.45,41.46,6600.0
2013-03-13 12:50:00,41.47,41.51,41.46,41.5,20400.0,41.47,41.51,41.46,41.5,20400.0
2013-03-13 12:55:00,41.5,41.5,41.48,41.5,17100.0,41.5,41.5,41.48,41.5,17100.0
2013-03-13 13:00:00,41.5,41.51,41.48,41.5,19200.0,41.5,41.51,41.48,41.5,19200.0
2013-03-13 13:05:00,41.5,41.51,41.47,41.51,18700.0,41.5,41.51,41.47,41.51,18700.0
2013-03-13 13:10:00,41.51,41.55,41.51,41.55,5500.0,41.51,41.55,41.51,41.55,5500.0
2013-03-13 13:15:00,41.54,41.57,41.54,41.56,6000.0,41.54,41.57,41.54,41.56,6000.0
2013-03-13 13:20:00,41.56,41.58,41.56,41.58,4000.0,41.56,41.58,41.56,41.58,4000.0
2013-03-13 13:25:00,41.57,41.6,41.57,41.6,10900.0,41.57,41.6,41.57,41.6,10900.0
2013-03-13 13:30:00,41.6,41.67,41.59,41.65,37200.0,41.6,41.67,41.59,41.65,37200.0
2013-03-13 13:35:00,41.66,41.69,41.66,41.69,8700.0,41.66,41.69,41.66,41.69,8700.0
2013-03-13 13:40:00,41.68,41.77,41.68,41.76,61200.0,41.68,41.77,41.68,41.76,61200.0
2013-03-13 13:45:00,41.76,41.76,41.71,41.72,15500.0,41.76,41.76,41.71,41.72,15500.0
2013-03-13 13:50:00,41.71,41.72,41.68,41.7,15700.0,41.71,41.72,41.68,41.7,15700.0
2013-03-13 13:55:00,41.69,41.7,41.66,41.66,19300.0,41.69,41.7,41.66,41.66,19300.0
2013-03-13 14:00:00,41.67,41.68,41.65,41.66,22700.0,41.67,41.68,41.65,41.66,22700.0
2013-03-13 14:05:00,41.65,41.66,41.65,41.66,4400.0,41.65,41.66,41.65,41.66,4400.0
2013-03-13 14:10:00,41.66,41.66,41.65,41.65,13100.0,41.66,41.66,41.65,41.65,13100.0
2013-03-13 14:15:00,41.66,41.67,41.64,41.66,34100.0,41.66,41.67,41.64,41.66,34100.0
2013-03-13 14:20:00,41.66,41.66,41.59,41.61,27400.0,41.66,41.66,41.59,41.61,27400.0
2013-03-13 14:25:00,41.61,41.64,41.61,41.62,21300.0,41.61,41.64,41.61,41.62,21300.0
2013-03-13 14:30:00,41.61,41.66,41.61,41.66,24600.0,41.61,41.66,41.61,41.66,24600.0
2013-03-13 14:35:00,41.66,41.73,41.66,41.73,115800.0,41.66,41.73,41.66,41.73,115800.0
2013-03-13 14:40:00,41.72,41.76,41.72,41.75,39700.0,41.72,41.76,41.72,41.75,39700.0
2013-03-13 14:45:00,41.75,41.78,41.74,41.77,40000.0,41.75,41.78,41.74,41.77,40000.0
2013-03-13 14:50:00,41.78,41.81,41.78,41.79,65100.0,41.78,41.81,41.78,41.79,65100.0
2013-03-13 14:55:00,41.8,41.8,41.7,41.73,35100.0,41.8,41.8,41.7,41.73,35100.0
2013-03-13 15:00:00,41.72,41.74,41.7,41.74,35900.0,41.72,41.74,41.7,41.74,35900.0
2013-03-13 15:05:00,41.73,41.74,41.72,41.73,42600.0,41.73,41.74,41.72,41.73,42600.0
2013-03-13 15:10:00,41.73,41.73,41.65,41.66,64600.0,41.73,41.73,41.65,41.66,64600.0
2013-03-13 15:15:00,41.67,41.7,41.67,41.69,27300.0,41.67,41.7,41.67,41.69,27300.0
2013-03-13 15:20:00,41.68,41.71,41.68,41.7,17400.0,41.68,41.71,41.68,41.7,17400.0
2013-03-13 15:25:00,41.7,41.73,41.66,41.66,96600.0,41.7,41.73,41.66,41.66,96600.0
2013-03-13 15:30:00,41.67,41.73,41.66,41.72,49100.0,41.67,41.73,41.66,41.72,49100.0
2013-03-13 15:35:00,41.72,41.72,41.68,41.68,31600.0,41.72,41.72,41.68,41.68,31600.0
2013-03-13 15:40:00,41.68,41.68,41.62,41.63,36000.0,41.68,41.68,41.62,41.63,36000.0
2013-03-13 15:45:00,41.63,41.66,41.62,41.65,57100.0,41.63,41.66,41.62,41.65,57100.0
2013-03-13 15:50:00,41.66,41.69,41.63,41.63,124700.0,41.66,41.69,41.63,41.63,124700.0
2013-03-13 15:55:00,41.63,41.64,41.59,41.59,168800.0,41.63,41.64,41.59,41.59,168800.0
2013-03-14 09:30:00,41.82,41.83,41.74,41.8,47500.0,41.82,41.83,41.74,41.8,47500.0
2013-03-14 09:35:00,41.81,41.93,41.81,41.88,27700.0,41.81,41.93,41.81,41.88,27700.0
2013-03-14 09:40:00,41.89,41.91,41.83,41.84,65600.0,41.89,41.91,41.83,41.84,65600.0
2013-03-14 09:45:00,41.83,41.86,41.82,41.86,28000.0,41.83,41.86,41.82,41.86,28000.0
2013-03-14 09:50:00,41.87,41.93,41.83,41.85,72000.0,41.87,41.93,41.83,41.85,72000.0
2013-03-14 09:55:00,41.85,41.9,41.83,41.83,108000.0,41.85,41.9,41.83,41.83,108000.0
2013-03-14 10:00:00,41.83,41.89,41.78,41.78,55500.0,41.83,41.89,41.78,41.78,55500.0
2013-03-14 10:05:00,41.79,41.79,41.71,41.72,45700.0,41.79,41.79,41.71,41.72,45700.0
2013-03-14 10:10:00,41.72,41.73,41.63,41.65,34000.0,41.72,41.73,41.63,41.65,34000.0
2013-03-14 10:15:00,41.65,41.65,41.59,41.62,36900.0,41.65,41.65,41.59,41.62,36900.0
2013-03-14 10:20:00,41.61,41.65,41.59,41.65,24000.0,41.61,41.65,41.59,41.65,24000.0
2013-03-14 10:25:00,41.65,41.73,41.65,41.71,23100.0,41.65,41.73,41.65,41.71,23100.0
2013-03-14 10:30:00,41.72,41.72,41.67,41.71,17600.0,41.72,41.72,41.67,41.71,17600.0
2013-03-14 10:35:00,41.7,41.71,41.67,41.68,14300.0,41.7,41.71,41.67,41.68,14300.0
2013-03-14 10:40:00,41.68,41.68,41.64,41.67,35900.0,41.68,41.68,41.64,41.67,35900.0
2013-03-14 10:45:00,41.67,41.74,41.66,41.69,40400.0,41.67,41.74,41.66,41.69,40400.0
2013-03-14 10:50:00,41.69,41.69,41.63,41.64,16700.0,41.69,41.69,41.63,41.64,16700.0
2013-03-14 10:55:00,41.64,41.65,41.57,41.59,62700.0,41.64,41.65,41.57,41.59,62700.0
2013-03-14 11:00:00,41.59,41.59,41.56,41.57,45400.0,41.59,41.59,41.56,41.57,45400.0
2013-03-14 11:05:00,41.57,41.58,41.53,41.54,47900.0,41.57,41.58,41.53,41.54,47900.0
2013-03-14 11:10:00,41.53,41.54,41.48,41.48,24800.0,41.53,41.54,41.48,41.48,24800.0
2013-03-14 11:15:00,41.48,41.49,41.45,41.48,27600.0,41.48,41.49,41.45,41.48,27600.0
2013-03-14 11:20:00,41.49,41.52,41.48,41.52,26400.0,41.49,41.52,41.48,41.52,26400.0
2013-03-14 11:25:00,41.52,41.52,41.48,41.48,15200.0,41.52,41.52,41.48,41.48,15200.0
2013-03-14 11:30:00,41.48,41.54,41.44,41.54,23400.0,41.48,41.54,41.44,41.54,23400.0
2013-03-14 11:35:00,41.54,41.6,41.54,41.6,13600.0,41.54,41.6,41.54,41.6,13600.0
2013-03-14 11:40:00,41.6,41.62,41.56,41.59,55700.0,41.6,41.62,41.56,41.59,55700.0
2013-03-14 11:45:00,41.59,41.62,41.58,41.59,37200.0,41.59,41.62,41.58,41.59,37200.0
2013-03-14 11:50:00,41.59,41.59,41.53,41.54,13800.0,41.59,41.59,41.53,41.54,13800.0
2013-03-14 11:55:00,41.55,41.58,41.53,41.58,13500.0,41.55,41.58,41.53,41.58,13500.0
2013-03-14 12:00:00,41.57,41.58,41.52,41.53,20900.0,41.57,41.58,41.52,41.53,20900.0
2013-03-14 12:05:00,41.54,41.56,41.52,41.56,15800.0,41.54,41.56,41.52,41.56,15800.0
2013-03-14 12:10:00,41.57,41.58,41.51,41.53,77000.0,41.57,41.58,41.51,41.53,77000.0
2013-03-14 12:15:00,41.53,41.54,41.51,41.51,11200.0,41.53,41.54,41.51,41.51,11200.0
2013-03-14 12:20:00,41.51,41.52,41.5,41.5,17200.0,41.51,41.52,41.5,41.5,17200.0
2013-03-14 12:25:00,41.5,41.52,41.46,41.51,11200.0,41.5,41.52,41.46,41.51,11200.0
2013-03-14 12:30:00,41.52,41.62,41.52,41.61,30800.0,41.52,41.62,41.52,41.61,30800.0
2013-03-14 12:35:00,41.62,41.62,41.6,41.6,13200.0,41.62,41.62,41.6,41.6,13200.0
2013-03-14 12:40:00,41.6,41.62,41.59,41.59,26600.0,41.6,41.62,41.59,41.59,26600.0
2013-03-14 12:45:00,41.59,41.65,41.59,41.64,12900.0,41.59,41.65,41.59,41.64,12900.0
2013-03-14 12:50:00,41.64,41.7,41.64,41.7,13400.0,41.64,41.7,41.64,41.7,13400.0
2013-03-14 12:55:00,41.7,41.7,41.69,41.7,6800.0,41.7,41.7,41.69,41.7,6800.0
2013-03-14 13:00:00,41.7,41.72,41.69,41.72,33400.0,41.7,41.72,41.69,41.72,33400.0
2013-03-14 13:05:00,41.7,41.71,41.69,41.69,15400.0,41.7,41.71,41.69,41.69,15400.0
2013-03-14 13:10:00,41.7,41.71,41.69,41.69,33200.0,41.7,41.71,41.69,41.69,33200.0
2013-03-14 13:15:00,41.68,41.68,41.63,41.64,17800.0,41.68,41.68,41.63,41.64,17800.0
2013-03-14 13:20:00,41.65,41.65,41.63,41.64,24200.0,41.65,41.65,41.63,41.64,24200.0
2013-03-14 13:25:00,41.64,41.64,41.61,41.62,6500.0,41.64,41.64,41.61,41.62,6500.0
2013-03-14 13:30:00,41.62,41.63,41.61,41.61,18100.0,41.62,41.63,41.61,41.61,18100.0
2013-03-14 13:35:00,41.61,41.61,41.57,41.59,18500.0,41.61,41.61,41.57,41.59,18500.0
2013-03-14 13:40:00,41.59,41.61,41.58,41.61,16400.0,41.59,41.61,41.58,41.61,16400.0
2013-03-14 13:45:00,41.6,41.63,41.6,41.63,10000.0,41.6,41.63,41.6,41.63,10000.0
2013-03-14 13:50:00,41.63,41.63,41.6,41.61,11300.0,41.63,41.63,41.6,41.61,11300.0
2013-03-14 13:55:00,41.61,41.62,41.57,41.57,24100.0,41.61,41.62,41.57,41.57,24100.0
2013-03-14 14:00:00,41.58,41.59,41.57,41.59,11100.0,41.58,41.59,41.57,41.59,11100.0
2013-03-14 14:05:00,41.58,41.58,41.56,41.57,25000.0,41.58,41.58,41.56,41.57,25000.0
2013-03-14 14:10:00,41.57,41.59,41.57,41.59,10200.0,41.57,41.59,41.57,41.59,10200.0
2013-03-14 14:15:00,41.59,41.59,41.58,41.59,7800.0,41.59,41.59,41.58,41.59,7800.0
2013-03-14 14:20:00,41.6,41.61,41.54,41.55,35700.0,41.6,41.61,41.54,41.55,35700.0
2013-03-14 14:25:00,41.54,41.55,41.52,41.55,65200.0,41.54,41.55,41.52,41.55,65200.0
2013-03-14 14:30:00,41.55,41.61,41.55,41.6,24400.0,41.55,41.61,41.55,41.6,24400.0
2013-03-14 14:35:00,41.6,41.62,41.58,41.58,25400.0,41.6,41.62,41.58,41.58,25400.0
2013-03-14 14:40:00,41.58,41.61,41.58,41.6,9800.0,41.58,41.61,41.58,41.6,9800.0
2013-03-14 14:45:00,41.6,41.6,41.57,41.58,20300.0,41.6,41.6,41.57,41.58,20300.0
2013-03-14 14:50:00,41.57,41.59,41.57,41.59,6300.0,41.57,41.59,41.57,41.59,6300.0
2013-03-14 14:55:00,41.58,41.63,41.58,41.59,24000.0,41.58,41.63,41.58,41.59,24000.0
2013-03-14 15:00:00,41.59,41.61,41.59,41.6,24700.0,41.59,41.61,41.59,41.6,24700.0
2013-03-14 15:05:00,41.6,41.61,41.59,41.6,12700.0,41.6,41.61,41.59,41.6,12700.0
2013-03-14 15:10:00,41.6,41.6,41.59,41.59,7200.0,41.6,41.6,41.59,41.59,7200.0
2013-03-14 15:15:00,41.59,41.6,41.59,41.6,20300.0,41.59,41.6,41.59,41.6,20300.0
2013-03-14 15:20:00,41.6,41.62,41.58,41.61,21900.0,41.6,41.62,41.58,41.61,21900.0
2013-03-14 15:25:00,41.61,41.65,41.61,41.64,25600.0,41.61,41.65,41.61,41.64,25600.0
2013-03-14 15:30:00,41.64,41.7,41.63,41.69,33100.0,41.64,41.7,41.63,41.69,33100.0
2013-03-14 15:35:00,41.69,41.7,41.67,41.68,33600.0,41.69,41.7,41.67,41.68,33600.0
2013-03-14 15:40:00,41.68,41.69,41.66,41.67,31400.0,41.68,41.69,41.66,41.67,31400.0
2013-03-14 15:45:00,41.67,41.68,41.6,41.64,172500.0,41.67,41.68,41.6,41.64,172500.0
2013-03-14 15:50:00,41.64,41.66,41.64,41.65,76200.0,41.64,41.66,41.64,41.65,76200.0
2013-03-14 15:55:00,41.64,41.65,41.6,41.61,133900.0,41.64,41.65,41.6,41.61,133900.0
2013-03-15 09:30:00,41.45,41.79,41.42,41.76,1298200.0,41.45,41.79,41.42,41.76,1298200.0
2013-03-15 09:35:00,41.73,41.75,41.5,41.55,34700.0,41.73,41.75,41.5,41.55,34700.0
2013-03-15 09:40:00,41.55,41.61,41.5,41.57,40300.0,41.55,41.61,41.5,41.57,40300.0
2013-03-15 09:45:00,41.57,41.59,41.47,41.48,52800.0,41.57,41.59,41.47,41.48,52800.0
2013-03-15 09:50:00,41.48,41.5,41.43,41.46,25500.0,41.48,41.5,41.43,41.46,25500.0
2013-03-15 09:55:00,41.45,41.45,41.38,41.38,25100.0,41.45,41.45,41.38,41.38,25100.0
2013-03-15 10:00:00,41.38,41.42,41.33,41.38,48900.0,41.38,41.42,41.33,41.38,48900.0
2013-03-15 10:05:00,41.38,41.41,41.33,41.41,21600.0,41.38,41.41,41.33,41.41,21600.0
2013-03-15 10:10:00,41.42,41.46,41.37,41.45,32100.0,41.42,41.46,41.37,41.45,32100.0
2013-03-15 10:15:00,41.44,41.49,41.42,41.49,18900.0,41.44,41.49,41.42,41.49,18900.0
2013-03-15 10:20:00,41.5,41.58,41.5,41.57,30800.0,41.5,41.58,41.5,41.57,30800.0
2013-03-15 10:25:00,41.58,41.62,41.57,41.58,36300.0,41.58,41.62,41.57,41.58,36300.0
2013-03-15 10:30:00,41.58,41.58,41.55,41.55,19800.0,41.58,41.58,41.55,41.55,19800.0
2013-03-15 10:35:00,41.55,41.68,41.55,41.68,23900.0,41.55,41.68,41.55,41.68,23900.0
2013-03-15 10:40:00,41.68,41.72,41.68,41.7,35900.0,41.68,41.72,41.68,41.7,35900.0
2013-03-15 10:45:00,41.71,41.73,41.65,41.72,38900.0,41.71,41.73,41.65,41.72,38900.0
2013-03-15 10:50:00,41.73,41.76,41.73,41.76,54400.0,41.73,41.76,41.73,41.76,54400.0
2013-03-15 10:55:00,41.75,41.76,41.69,41.71,58800.0,41.75,41.76,41.69,41.71,58800.0
2013-03-15 11:00:00,41.72,41.73,41.7,41.71,49200.0,41.72,41.73,41.7,41.71,49200.0
2013-03-15 11:05:00,41.71,41.71,41.61,41.61,19300.0,41.71,41.71,41.61,41.61,19300.0
2013-03-15 11:10:00,41.61,41.62,41.58,41.62,10300.0,41.61,41.62,41.58,41.62,10300.0
2013-03-15 11:15:00,41.62,41.66,41.62,41.65,26900.0,41.62,41.66,41.62,41.65,26900.0
2013-03-15 11:20:00,41.65,41.65,41.59,41.64,29500.0,41.65,41.65,41.59,41.64,29500.0
2013-03-15 11:25:00,41.64,41.69,41.64,41.65,26500.0,41.64,41.69,41.64,41.65,26500.0
2013-03-15 11:30:00,41.65,41.66,41.62,41.63,16900.0,41.65,41.66,41.62,41.63,16900.0
2013-03-15 11:35:00,41.63,41.64,41.61,41.61,11600.0,41.63,41.64,41.61,41.61,11600.0
2013-03-15 11:40:00,41.62,41.66,41.6,41.65,23000.0,41.62,41.66,41.6,41.65,23000.0
2013-03-15 11:45:00,41.66,41.68,41.62,41.67,10500.0,41.66,41.68,41.62,41.67,10500.0
2013-03-15 11:50:00,41.67,41.7,41.67,41.67,16000.0,41.67,41.7,41.67,41.67,16000.0
2013-03-15 11:55:00,41.67,41.69,41.66,41.68,9100.0,41.67,41.69,41.66,41.68,9100.0
2013-03-15 12:00:00,41.68,41.7,41.61,41.64,15600.0,41.68,41.7,41.61,41.64,15600.0
2013-03-15 12:05:00,41.64,41.66,41.63,41.65,8400.0,41.64,41.66,41.63,41.65,8400.0
2013-03-15 12:10:00,41.65,41.65,41.6,41.6,7300.0,41.65,41.65,41.6,41.6,7300.0
2013-03-15 12:15:00,41.61,41.65,41.61,41.64,11200.0,41.61,41.65,41.61,41.64,11200.0
2013-03-15 12:20:00,41.65,41.65,41.63,41.63,16300.0,41.65,41.65,41.63,41.63,16300.0
2013-03-15 12:25:00,41.63,41.64,41.61,41.61,17100.0,41.63,41.64,41.61,41.61,17100.0
2013-03-15 12:30:00,41.61,41.61,41.56,41.56,40000.0,41.61,41.61,41.56,41.56,40000.0
2013-03-15 12:35:00,41.57,41.59,41.55,41.58,23900.0,41.57,41.59,41.55,41.58,23900.0
2013-03-15 12:40:00,41.57,41.59,41.57,41.59,14900.0,41.57,41.59,41.57,41.59,14900.0
2013-03-15 12:45:00,41.59,41.59,41.53,41.54,27200.0,41.59,41.59,41.53,41.54,27200.0
2013-03-15 12:50:00,41.55,41.55,41.5,41.5,27500.0,41.55,41.55,41.5,41.5,27500.0
2013-03-15 12:55:00,41.5,41.52,41.45,41.48,27100.0,41.5,41.52,41.45,41.48,27100.0
2013-03-15 13:00:00,41.49,41.51,41.47,41.47,12000.0,41.49,41.51,41.47,41.47,12000.0
2013-03-15 13:05:00,41.47,41.5,41.47,41.48,12300.0,41.47,41.5,41.47,41.48,12300.0
2013-03-15 13:10:00,41.47,41.48,41.43,41.46,40100.0,41.47,41.48,41.43,41.46,40100.0
2013-03-15 13:15:00,41.45,41.46,41.42,41.42,17300.0,41.45,41.46,41.42,41.42,17300.0
2013-03-15 13:20:00,41.43,41.44,41.37,41.37,59200.0,41.43,41.44,41.37,41.37,59200.0
2013-03-15 13:25:00,41.38,41.4,41.34,41.35,26400.0,41.38,41.4,41.34,41.35,26400.0
2013-03-15 13:30:00,41.35,41.4,41.35,41.39,22900.0,41.35,41.4,41.35,41.39,22900.0
2013-03-15 13:35:00,41.4,41.4,41.34,41.36,29300.0,41.4,41.4,41.34,41.36,29300.0
2013-03-15 13:40:00,41.35,41.39,41.35,41.38,16600.0,41.35,41.39,41.35,41.38,16600.0
2013-03-15 13:45:00,41.38,41.4,41.38,41.4,6100.0,41.38,41.4,41.38,41.4,6100.0
2013-03-15 13:50:00,41.4,41.42,41.39,41.41,15600.0,41.4,41.42,41.39,41.41,15600.0
2013-03-15 13:55:00,41.42,41.42,41.35,41.35,20700.0,41.42,41.42,41.35,41.35,20700.0
2013-03-15 14:00:00,41.36,41.4,41.36,41.4,16900.0,41.36,41.4,41.36,41.4,16900.0
2013-03-15 14:05:00,41.4,41.4,41.34,41.34,17300.0,41.4,41.4,41.34,41.34,17300.0
2013-03-15 14:10:00,41.34,41.37,41.34,41.36,17800.0,41.34,41.37,41.34,41.36,17800.0
2013-03-15 14:15:00,41.37,41.38,41.35,41.35,24400.0,41.37,41.38,41.35,41.35,24400.0
2013-03-15 14:20:00,41.36,41.36,41.33,41.36,26100.0,41.36,41.36,41.33,41.36,26100.0
2013-03-15 14:25:00,41.35,41.35,41.32,41.33,14400.0,41.35,41.35,41.32,41.33,14400.0
2013-03-15 14:30:00,41.33,41.37,41.33,41.36,10400.0,41.33,41.37,41.33,41.36,10400.0
2013-03-15 14:35:00,41.37,41.38,41.33,41.36,46300.0,41.37,41.38,41.33,41.36,46300.0
2013-03-15 14:40:00,41.37,41.4,41.37,41.39,13500.0,41.37,41.4,41.37,41.39,13500.0
2013-03-15 14:45:00,41.4,41.4,41.38,41.38,15800.0,41.4,41.4,41.38,41.38,15800.0
2013-03-15 14:50:00,41.39,41.39,41.33,41.38,32500.0,41.39,41.39,41.33,41.38,32500.0
2013-03-15 14:55:00,41.37,41.4,41.37,41.39,19600.0,41.37,41.4,41.37,41.39,19600.0
2013-03-15 15:00:00,41.4,41.44,41.4,41.43,30400.0,41.4,41.44,41.4,41.43,30400.0
2013-03-15 15:05:00,41.43,41.49,41.42,41.49,33500.0,41.43,41.49,41.42,41.49,33500.0
2013-03-15 15:10:00,41.49,41.49,41.47,41.47,34500.0,41.49,41.49,41.47,41.47,34500.0
2013-03-15 15:15:00,41.48,41.48,41.41,41.45,37700.0,41.48,41.48,41.41,41.45,37700.0
2013-03-15 15:20:00,41.45,41.46,41.43,41.43,24000.0,41.45,41.46,41.43,41.43,24000.0
2013-03-15 15:25:00,41.43,41.45,41.42,41.45,18900.0,41.43,41.45,41.42,41.45,18900.0
2013-03-15 15:30:00,41.45,41.51,41.44,41.51,47000.0,41.45,41.51,41.44,41.51,47000.0
2013-03-15 15:35:00,41.51,41.52,41.49,41.49,35300.0,41.51,41.52,41.49,41.49,35300.0
2013-03-15 15:40:00,41.5,41.5,41.45,41.45,27500.0,41.5,41.5,41.45,41.45,27500.0
2013-03-15 15:45:00,41.45,41.48,41.43,41.48,58900.0,41.45,41.48,41.43,41.48,58900.0
2013-03-15 15:50:00,41.47,41.48,41.38,41.39,187200.0,41.47,41.48,41.38,41.39,187200.0
2013-03-15 15:55:00,41.4,41.4,41.37,41.39,179400.0,41.4,41.4,41.37,41.39,179400.0
2013-03-18 09:30:00,41.08,41.18,40.21,40.27,190200.0,41.08,41.18,40.21,40.27,190200.0
2013-03-18 09:35:00,40.29,41.06,40.27,40.9,233300.0,40.29,41.06,40.27,40.9,233300.0
2013-03-18 09:40:00,40.9,40.99,40.83,40.99,42500.0,40.9,40.99,40.83,40.99,42500.0
2013-03-18 09:45:00,40.99,41.06,40.98,41.02,76600.0,40.99,41.06,40.98,41.02,76600.0
2013-03-18 09:50:00,41.01,41.01,40.9,40.9,73000.0,41.01,41.01,40.9,40.9,73000.0
2013-03-18 09:55:00,40.9,40.9,40.8,40.81,48900.0,40.9,40.9,40.8,40.81,48900.0
2013-03-18 10:00:00,40.81,40.97,40.8,40.95,42600.0,40.81,40.97,40.8,40.95,42600.0
2013-03-18 10:05:00,40.96,40.98,40.91,40.91,23200.0,40.96,40.98,40.91,40.91,23200.0
2013-03-18 10:10:00,40.91,41.2,40.91,41.2,57400.0,40.91,41.2,40.91,41.2,57400.0
2013-03-18 10:15:00,41.2,41.36,41.17,41.36,63900.0,41.2,41.36,41.17,41.36,63900.0
2013-03-18 10:20:00,41.36,41.39,41.23,41.28,104600.0,41.36,41.39,41.23,41.28,104600.0
2013-03-18 10:25:00,41.28,41.33,41.28,41.32,18300.0,41.28,41.33,41.28,41.32,18300.0
2013-03-18 10:30:00,41.31,41.36,41.27,41.31,57700.0,41.31,41.36,41.27,41.31,57700.0
2013-03-18 10:35:00,41.31,41.38,41.28,41.34,52200.0,41.31,41.38,41.28,41.34,52200.0
2013-03-18 10:40:00,41.35,41.36,41.12,41.14,47300.0,41.35,41.36,41.12,41.14,47300.0
2013-03-18 10:45:00,41.14,41.27,41.13,41.23,32200.0,41.14,41.27,41.13,41.23,32200.0
2013-03-18 10:50:00,41.23,41.37,41.23,41.33,55600.0,41.23,41.37,41.23,41.33,55600.0
2013-03-18 10:55:00,41.33,41.37,41.3,41.36,38300.0,41.33,41.37,41.3,41.36,38300.0
2013-03-18 11:00:00,41.37,41.4,41.37,41.37,41800.0,41.37,41.4,41.37,41.37,41800.0
2013-03-18 11:05:00,41.38,41.45,41.37,41.41,45700.0,41.38,41.45,41.37,41.41,45700.0
2013-03-18 11:10:00,41.42,41.44,41.38,41.39,31300.0,41.42,41.44,41.38,41.39,31300.0
2013-03-18 11:15:00,41.4,41.4,41.38,41.39,64800.0,41.4,41.4,41.38,41.39,64800.0
2013-03-18 11:20:00,41.39,41.39,41.25,41.27,35000.0,41.39,41.39,41.25,41.27,35000.0
2013-03-18 11:25:00,41.27,41.27,41.17,41.18,37300.0,41.27,41.27,41.17,41.18,37300.0
2013-03-18 11:30:00,41.18,41.19,41.1,41.11,56500.0,41.18,41.19,41.1,41.11,56500.0
2013-03-18 11:35:00,41.11,41.18,41.1,41.18,39300.0,41.11,41.18,41.1,41.18,39300.0
2013-03-18 11:40:00,41.18,41.2,41.13,41.18,24800.0,41.18,41.2,41.13,41.18,24800.0
2013-03-18 11:45:00,41.18,41.25,41.16,41.25,18600.0,41.18,41.25,41.16,41.25,18600.0
2013-03-18 11:50:00,41.26,41.3,41.26,41.29,11000.0,41.26,41.3,41.26,41.29,11000.0
2013-03-18 11:55:00,41.27,41.3,41.27,41.28,24400.0,41.27,41.3,41.27,41.28,24400.0
2013-03-18 12:00:00,41.28,41.36,41.28,41.35,28700.0,41.28,41.36,41.28,41.35,28700.0
2013-03-18 12:05:00,41.35,41.39,41.34,41.37,18400.0,41.35,41.39,41.34,41.37,18400.0
2013-03-18 12:10:00,41.37,41.4,41.37,41.38,10300.0,41.37,41.4,41.37,41.38,10300.0
2013-03-18 12:15:00,41.38,41.46,41.38,41.44,23800.0,41.38,41.46,41.38,41.44,23800.0
2013-03-18 12:20:00,41.45,41.47,41.44,41.46,15400.0,41.45,41.47,41.44,41.46,15400.0
2013-03-18 12:25:00,41.46,41.48,41.44,41.45,29100.0,41.46,41.48,41.44,41.45,29100.0
2013-03-18 12:30:00,41.44,41.48,41.44,41.45,30500.0,41.44,41.48,41.44,41.45,30500.0
2013-03-18 12:35:00,41.45,41.46,41.44,41.45,6700.0,41.45,41.46,41.44,41.45,6700.0
2013-03-18 12:40:00,41.46,41.46,41.43,41.45,53500.0,41.46,41.46,41.43,41.45,53500.0
2013-03-18 12:45:00,41.46,41.46,41.44,41.44,13200.0,41.46,41.46,41.44,41.44,13200.0
2013-03-18 12:50:00,41.44,41.44,41.27,41.28,33300.0,41.44,41.44,41.27,41.28,33300.0
2013-03-18 12:55:00,41.28,41.29,41.22,41.29,20600.0,41.28,41.29,41.22,41.29,20600.0
2013-03-18 13:00:00,41.29,41.29,41.23,41.29,16100.0,41.29,41.29,41.23,41.29,16100.0
2013-03-18 13:05:00,41.3,41.4,41.3,41.37,24200.0,41.3,41.4,41.3,41.37,24200.0
2013-03-18 13:10:00,41.37,41.38,41.33,41.36,20600.0,41.37,41.38,41.33,41.36,20600.0
2013-03-18 13:15:00,41.36,41.42,41.36,41.42,13600.0,41.36,41.42,41.36,41.42,13600.0
2013-03-18 13:20:00,41.41,41.42,41.34,41.34,12600.0,41.41,41.42,41.34,41.34,12600.0
2013-03-18 13:25:00,41.34,41.34,41.23,41.23,30300.0,41.34,41.34,41.23,41.23,30300.0
2013-03-18 13:30:00,41.24,41.26,41.22,41.23,25200.0,41.24,41.26,41.22,41.23,25200.0
2013-03-18 13:35:00,41.22,41.24,41.2,41.21,25500.0,41.22,41.24,41.2,41.21,25500.0
2013-03-18 13:40:00,41.2,41.23,41.19,41.2,14200.0,41.2,41.23,41.19,41.2,14200.0
2013-03-18 13:45:00,41.21,41.26,41.2,41.26,13300.0,41.21,41.26,41.2,41.26,13300.0
2013-03-18 13:50:00,41.26,41.26,41.21,41.22,9800.0,41.26,41.26,41.21,41.22,9800.0
2013-03-18 13:55:00,41.22,41.23,41.16,41.16,45000.0,41.22,41.23,41.16,41.16,45000.0
2013-03-18 14:00:00,41.16,41.17,41.14,41.15,32000.0,41.16,41.17,41.14,41.15,32000.0
2013-03-18 14:05:00,41.15,41.23,41.14,41.23,19100.0,41.15,41.23,41.14,41.23,19100.0
2013-03-18 14:10:00,41.23,41.31,41.23,41.31,15000.0,41.23,41.31,41.23,41.31,15000.0
2013-03-18 14:15:00,41.32,41.36,41.26,41.27,30500.0,41.32,41.36,41.26,41.27,30500.0
2013-03-18 14:20:00,41.27,41.32,41.26,41.32,12400.0,41.27,41.32,41.26,41.32,12400.0
2013-03-18 14:25:00,41.33,41.36,41.32,41.34,26700.0,41.33,41.36,41.32,41.34,26700.0
2013-03-18 14:30:00,41.34,41.37,41.32,41.33,17300.0,41.34,41.37,41.32,41.33,17300.0
2013-03-18 14:35:00,41.32,41.35,41.31,41.33,18900.0,41.32,41.35,41.31,41.33,18900.0
2013-03-18 14:40:00,41.34,41.4,41.33,41.39,21500.0,41.34,41.4,41.33,41.39,21500.0
2013-03-18 14:45:00,41.39,41.4,41.32,41.34,23100.0,41.39,41.4,41.32,41.34,23100.0
2013-03-18 14:50:00,41.33,41.34,41.29,41.33,22600.0,41.33,41.34,41.29,41.33,22600.0
2013-03-18 14:55:00,41.33,41.33,41.24,41.24,21100.0,41.33,41.33,41.24,41.24,21100.0
2013-03-18 15:00:00,41.24,41.26,41.17,41.17,24700.0,41.24,41.26,41.17,41.17,24700.0
2013-03-18 15:05:00,41.16,41.26,41.16,41.24,30300.0,41.16,41.26,41.16,41.24,30300.0
2013-03-18 15:10:00,41.25,41.27,41.22,41.26,20600.0,41.25,41.27,41.22,41.26,20600.0
2013-03-18 15:15:00,41.26,41.26,41.16,41.19,35200.0,41.26,41.26,41.16,41.19,35200.0
2013-03-18 15:20:00,41.19,41.21,41.12,41.15,26500.0,41.19,41.21,41.12,41.15,26500.0
2013-03-18 15:25:00,41.16,41.19,41.08,41.1,36600.0,41.16,41.19,41.08,41.1,36600.0
2013-03-18 15:30:00,41.1,41.11,41.03,41.04,31900.0,41.1,41.11,41.03,41.04,31900.0
2013-03-18 15:35:00,41.03,41.03,40.99,41.0,48100.0,41.03,41.03,40.99,41.0,48100.0
2013-03-18 15:40:00,41.01,41.09,41.0,41.06,47000.0,41.01,41.09,41.0,41.06,47000.0
2013-03-18 15:45:00,41.06,41.08,41.03,41.05,38600.0,41.06,41.08,41.03,41.05,38600.0
2013-03-18 15:50:00,41.04,41.04,41.01,41.01,58300.0,41.04,41.04,41.01,41.01,58300.0
2013-03-18 15:55:00,41.02,41.11,41.01,41.06,161900.0,41.02,41.11,41.01,41.06,161900.0
2013-03-19 09:30:00,41.1,41.3,41.1,41.25,37700.0,41.1,41.3,41.1,41.25,37700.0
2013-03-19 09:35:00,41.22,41.23,41.02,41.04,32000.0,41.22,41.23,41.02,41.04,32000.0
2013-03-19 09:40:00,41.08,41.13,40.97,40.98,86700.0,41.08,41.13,40.97,40.98,86700.0
2013-03-19 09:45:00,40.98,41.09,40.98,41.04,62000.0,40.98,41.09,40.98,41.04,62000.0
2013-03-19 09:50:00,41.03,41.17,41.01,41.12,24300.0,41.03,41.17,41.01,41.12,24300.0
2013-03-19 09:55:00,41.12,41.2,41.07,41.17,17700.0,41.12,41.2,41.07,41.17,17700.0
2013-03-19 10:00:00,41.17,41.32,41.17,41.27,31800.0,41.17,41.32,41.17,41.27,31800.0
2013-03-19 10:05:00,41.26,41.29,41.2,41.23,27200.0,41.26,41.29,41.2,41.23,27200.0
2013-03-19 10:10:00,41.23,41.27,41.17,41.27,15000.0,41.23,41.27,41.17,41.27,15000.0
2013-03-19 10:15:00,41.27,41.33,41.26,41.33,18100.0,41.27,41.33,41.26,41.33,18100.0
2013-03-19 10:20:00,41.32,41.37,41.21,41.22,22100.0,41.32,41.37,41.21,41.22,22100.0
2013-03-19 10:25:00,41.21,41.21,41.11,41.13,25400.0,41.21,41.21,41.11,41.13,25400.0
2013-03-19 10:30:00,41.13,41.18,41.11,41.13,46700.0,41.13,41.18,41.11,41.13,46700.0
2013-03-19 10:35:00,41.13,41.13,41.06,41.12,36100.0,41.13,41.13,41.06,41.12,36100.0
2013-03-19 10:40:00,41.1,41.16,41.06,41.11,36300.0,41.1,41.16,41.06,41.11,36300.0
2013-03-19 10:45:00,41.11,41.11,40.99,41.05,33900.0,41.11,41.11,40.99,41.05,33900.0
2013-03-19 10:50:00,41.06,41.15,41.06,41.12,45400.0,41.06,41.15,41.06,41.12,45400.0
2013-03-19 10:55:00,41.13,41.14,41.03,41.12,19500.0,41.13,41.14,41.03,41.12,19500.0
2013-03-19 11:00:00,41.12,41.13,41.02,41.1,22500.0,41.12,41.13,41.02,41.1,22500.0
2013-03-19 11:05:00,41.1,41.19,41.09,41.18,33800.0,41.1,41.19,41.09,41.18,33800.0
2013-03-19 11:10:00,41.18,41.2,41.14,41.17,25700.0,41.18,41.2,41.14,41.17,25700.0
2013-03-19 11:15:00,41.17,41.21,41.15,41.15,29400.0,41.17,41.21,41.15,41.15,29400.0
2013-03-19 11:20:00,41.15,41.18,41.12,41.13,18300.0,41.15,41.18,41.12,41.13,18300.0
2013-03-19 11:25:00,41.13,41.17,41.11,41.13,33800.0,41.13,41.17,41.11,41.13,33800.0
2013-03-19 11:30:00,41.13,41.13,41.04,41.04,35400.0,41.13,41.13,41.04,41.04,35400.0
2013-03-19 11:35:00,41.04,41.09,41.04,41.06,25700.0,41.04,41.09,41.04,41.06,25700.0
2013-03-19 11:40:00,41.05,41.07,41.0,41.01,37800.0,41.05,41.07,41.0,41.01,37800.0
2013-03-19 11:45:00,41.01,41.06,41.0,41.01,48300.0,41.01,41.06,41.0,41.01,48300.0
2013-03-19 11:50:00,41.01,41.06,40.99,41.04,53800.0,41.01,41.06,40.99,41.04,53800.0
2013-03-19 11:55:00,41.03,41.03,40.86,40.89,63000.0,41.03,41.03,40.86,40.89,63000.0
2013-03-19 12:00:00,40.88,40.89,40.8,40.84,38700.0,40.88,40.89,40.8,40.84,38700.0
2013-03-19 12:05:00,40.84,40.84,40.8,40.83,41600.0,40.84,40.84,40.8,40.83,41600.0
2013-03-19 12:10:00,40.83,40.84,40.8,40.8,38800.0,40.83,40.84,40.8,40.8,38800.0
2013-03-19 12:15:00,40.8,40.84,40.77,40.84,35100.0,40.8,40.84,40.77,40.84,35100.0
2013-03-19 12:20:00,40.84,40.98,40.84,40.95,21000.0,40.84,40.98,40.84,40.95,21000.0
2013-03-19 12:25:00,40.95,41.05,40.91,41.02,40500.0,40.95,41.05,40.91,41.02,40500.0
2013-03-19 12:30:00,41.01,41.03,40.98,41.0,38400.0,41.01,41.03,40.98,41.0,38400.0
2013-03-19 12:35:00,40.99,41.04,40.99,41.01,8800.0,40.99,41.04,40.99,41.01,8800.0
2013-03-19 12:40:00,41.02,41.15,41.01,41.01,22900.0,41.02,41.15,41.01,41.01,22900.0
2013-03-19 12:45:00,41.01,41.04,40.95,40.98,23100.0,41.01,41.04,40.95,40.98,23100.0
2013-03-19 12:50:00,40.98,40.99,40.94,40.95,27100.0,40.98,40.99,40.94,40.95,27100.0
2013-03-19 12:55:00,40.96,40.97,40.91,40.92,15500.0,40.96,40.97,40.91,40.92,15500.0
2013-03-19 13:00:00,40.93,40.93,40.88,40.88,18900.0,40.93,40.93,40.88,40.88,18900.0
2013-03-19 13:05:00,40.87,40.92,40.86,40.88,27500.0,40.87,40.92,40.86,40.88,27500.0
2013-03-19 13:10:00,40.88,40.9,40.85,40.86,28100.0,40.88,40.9,40.85,40.86,28100.0
2013-03-19 13:15:00,40.85,40.85,40.77,40.77,29800.0,40.85,40.85,40.77,40.77,29800.0
2013-03-19 13:20:00,40.77,40.78,40.59,40.63,75300.0,40.77,40.78,40.59,40.63,75300.0
2013-03-19 13:25:00,40.62,40.8,40.62,40.79,58500.0,40.62,40.8,40.62,40.79,58500.0
2013-03-19 13:30:00,40.78,40.8,40.69,40.71,62200.0,40.78,40.8,40.69,40.71,62200.0
2013-03-19 13:35:00,40.72,40.72,40.63,40.66,39300.0,40.72,40.72,40.63,40.66,39300.0
2013-03-19 13:40:00,40.66,40.67,40.62,40.64,42400.0,40.66,40.67,40.62,40.64,42400.0
2013-03-19 13:45:00,40.65,40.66,40.63,40.64,25100.0,40.65,40.66,40.63,40.64,25100.0
2013-03-19 13:50:00,40.65,40.7,40.63,40.63,31400.0,40.65,40.7,40.63,40.63,31400.0
2013-03-19 13:55:00,40.63,40.75,40.63,40.71,28100.0,40.63,40.75,40.63,40.71,28100.0
2013-03-19 14:00:00,40.71,40.76,40.69,40.7,24900.0,40.71,40.76,40.69,40.7,24900.0
2013-03-19 14:05:00,40.7,40.75,40.69,40.7,78600.0,40.7,40.75,40.69,40.7,78600.0
2013-03-19 14:10:00,40.71,40.73,40.63,40.63,34900.0,40.71,40.73,40.63,40.63,34900.0
2013-03-19 14:15:00,40.63,40.64,40.57,40.59,50800.0,40.63,40.64,40.57,40.59,50800.0
2013-03-19 14:20:00,40.59,40.76,40.59,40.72,51100.0,40.59,40.76,40.59,40.72,51100.0
2013-03-19 14:25:00,40.72,40.75,40.7,40.75,69600.0,40.72,40.75,40.7,40.75,69600.0
2013-03-19 14:30:00,40.76,40.79,40.72,40.73,39200.0,40.76,40.79,40.72,40.73,39200.0
2013-03-19 14:35:00,40.73,40.74,40.69,40.71,24500.0,40.73,40.74,40.69,40.71,24500.0
2013-03-19 14:40:00,40.72,40.74,40.64,40.7,32000.0,40.72,40.74,40.64,40.7,32000.0
2013-03-19 14:45:00,40.69,40.7,40.62,40.66,38300.0,40.69,40.7,40.62,40.66,38300.0
2013-03-19 14:50:00,40.67,40.67,40.59,40.63,36300.0,40.67,40.67,40.59,40.63,36300.0
2013-03-19 14:55:00,40.63,40.64,40.61,40.63,52900.0,40.63,40.64,40.61,40.63,52900.0
2013-03-19 15:00:00,40.63,40.7,40.6,40.6,46000.0,40.63,40.7,40.6,40.6,46000.0
2013-03-19 15:05:00,40.6,40.6,40.52,40.54,75900.0,40.6,40.6,40.52,40.54,75900.0
2013-03-19 15:10:00,40.55,40.73,40.49,40.68,120900.0,40.55,40.73,40.49,40.68,120900.0
2013-03-19 15:15:00,40.68,40.81,40.68,40.72,94800.0,40.68,40.81,40.68,40.72,94800.0
2013-03-19 15:20:00,40.73,40.74,40.61,40.71,57900.0,40.73,40.74,40.61,40.71,57900.0
2013-03-19 15:25:00,40.7,40.73,40.61,40.7,44800.0,40.7,40.73,40.61,40.7,44800.0
2013-03-19 15:30:00,40.7,40.7,40.6,40.66,58200.0,40.7,40.7,40.6,40.66,58200.0
2013-03-19 15:35:00,40.66,40.71,40.62,40.69,50500.0,40.66,40.71,40.62,40.69,50500.0
2013-03-19 15:40:00,40.7,40.73,40.62,40.71,79900.0,40.7,40.73,40.62,40.71,79900.0
2013-03-19 15:45:00,40.71,40.73,40.67,40.7,71200.0,40.71,40.73,40.67,40.7,71200.0
2013-03-19 15:50:00,40.71,40.74,40.67,40.73,117200.0,40.71,40.74,40.67,40.73,117200.0
2013-03-19 15:55:00,40.73,40.84,40.73,40.75,184200.0,40.73,40.84,40.73,40.75,184200.0
2013-03-20 09:30:00,42.78,43.23,42.43,42.87,1273400.0,42.78,43.23,42.43,42.87,1273400.0
2013-03-20 09:35:00,42.84,43.13,42.5,42.65,730800.0,42.84,43.13,42.5,42.65,730800.0
2013-03-20 09:40:00,42.67,42.83,42.38,42.47,450600.0,42.67,42.83,42.38,42.47,450600.0
2013-03-20 09:45:00,42.46,42.47,42.13,42.14,833000.0,42.46,42.47,42.13,42.14,833000.0
2013-03-20 09:50:00,42.15,42.51,42.14,42.29,481200.0,42.15,42.51,42.14,42.29,481200.0
2013-03-20 09:55:00,42.29,42.42,42.11,42.13,255600.0,42.29,42.42,42.11,42.13,255600.0
2013-03-20 10:00:00,42.11,42.5,42.06,42.3,405600.0,42.11,42.5,42.06,42.3,405600.0
2013-03-20 10:05:00,42.29,42.32,42.14,42.16,259200.0,42.29,42.32,42.14,42.16,259200.0
2013-03-20 10:10:00,42.15,42.26,42.14,42.2,153600.0,42.15,42.26,42.14,42.2,153600.0
2013-03-20 10:15:00,42.2,42.2,42.0,42.07,432600.0,42.2,42.2,42.0,42.07,432600.0
2013-03-20 10:20:00,42.08,42.15,42.0,42.11,236800.0,42.08,42.15,42.0,42.11,236800.0
2013-03-20 10:25:00,42.12,42.21,42.01,42.11,276600.0,42.12,42.21,42.01,42.11,276600.0
2013-03-20 10:30:00,42.12,42.15,42.04,42.04,162400.0,42.12,42.15,42.04,42.04,162400.0
2013-03-20 10:35:00,42.03,42.13,42.0,42.11,396200.0,42.03,42.13,42.0,42.11,396200.0
2013-03-20 10:40:00,42.11,42.3,42.04,42.22,397800.0,42.11,42.3,42.04,42.22,397800.0
2013-03-20 10:45:00,42.23,42.47,42.22,42.37,313800.0,42.23,42.47,42.22,42.37,313800.0
2013-03-20 10:50:00,42.37,42.59,42.37,42.5,262200.0,42.37,42.59,42.37,42.5,262200.0
2013-03-20 10:55:00,42.5,42.58,42.43,42.58,142200.0,42.5,42.58,42.43,42.58,142200.0
2013-03-20 11:00:00,42.6,42.73,42.51,42.71,241600.0,42.6,42.73,42.51,42.71,241600.0
2013-03-20 11:05:00,42.72,42.72,42.57,42.57,168800.0,42.72,42.72,42.57,42.57,168800.0
2013-03-20 11:10:00,42.59,42.59,42.46,42.47,149000.0,42.59,42.59,42.46,42.47,149000.0
2013-03-20 11:15:00,42.46,42.5,42.4,42.41,107600.0,42.46,42.5,42.4,42.41,107600.0
2013-03-20 11:20:00,42.4,42.47,42.4,42.45,95400.0,42.4,42.47,42.4,42.45,95400.0
2013-03-20 11:25:00,42.45,42.47,42.36,42.46,215800.0,42.45,42.47,42.36,42.46,215800.0
2013-03-20 11:30:00,42.46,42.46,42.32,42.34,116000.0,42.46,42.46,42.32,42.34,116000.0
2013-03-20 11:35:00,42.34,42.38,42.28,42.3,132600.0,42.34,42.38,42.28,42.3,132600.0
2013-03-20 11:40:00,42.3,42.32,42.2,42.22,143600.0,42.3,42.32,42.2,42.22,143600.0
2013-03-20 11:45:00,42.23,42.42,42.18,42.41,164200.0,42.23,42.42,42.18,42.41,164200.0
2013-03-20 11:50:00,42.42,42.45,42.25,42.29,117400.0,42.42,42.45,42.25,42.29,117400.0
2013-03-20 11:55:00,42.3,42.3,42.23,42.24,66600.0,42.3,42.3,42.23,42.24,66600.0
2013-03-20 12:00:00,42.24,42.26,42.22,42.25,101000.0,42.24,42.26,42.22,42.25,101000.0
2013-03-20 12:05:00,42.26,42.29,42.25,42.28,120000.0,42.26,42.29,42.25,42.28,120000.0
2013-03-20 12:10:00,42.29,42.34,42.27,42.3,1182200.0,42.29,42.34,42.27,42.3,1182200.0
2013-03-20 12:15:00,42.3,42.33,42.28,42.29,128600.0,42.3,42.33,42.28,42.29,128600.0
2013-03-20 12:20:00,42.29,42.4,42.29,42.33,94800.0,42.29,42.4,42.29,42.33,94800.0
2013-03-20 12:25:00,42.33,42.34,42.29,42.3,128800.0,42.33,42.34,42.29,42.3,128800.0
2013-03-20 12:30:00,42.3,42.32,42.28,42.29,355200.0,42.3,42.32,42.28,42.29,355200.0
2013-03-20 12:35:00,42.29,42.3,42.28,42.29,189800.0,42.29,42.3,42.28,42.29,189800.0
2013-03-20 12:40:00,42.29,42.4,42.28,42.4,284000.0,42.29,42.4,42.28,42.4,284000.0
2013-03-20 12:45:00,42.4,42.4,42.36,42.37,157000.0,42.4,42.4,42.36,42.37,157000.0
2013-03-20 12:50:00,42.38,42.48,42.38,42.47,177600.0,42.38,42.48,42.38,42.47,177600.0
2013-03-20 12:55:00,42.48,42.5,42.46,42.5,152800.0,42.48,42.5,42.46,42.5,152800.0
2013-03-20 13:00:00,42.5,42.55,42.5,42.52,273800.0,42.5,42.55,42.5,42.52,273800.0
2013-03-20 13:05:00,42.51,42.55,42.49,42.5,123200.0,42.51,42.55,42.49,42.5,123200.0
2013-03-20 13:10:00,42.51,42.55,42.51,42.53,59600.0,42.51,42.55,42.51,42.53,59600.0
2013-03-20 13:15:00,42.54,42.57,42.53,42.56,87200.0,42.54,42.57,42.53,42.56,87200.0
2013-03-20 13:20:00,42.57,42.57,42.5,42.5,217800.0,42.57,42.57,42.5,42.5,217800.0
2013-03-20 13:25:00,42.5,42.59,42.5,42.59,274200.0,42.5,42.59,42.5,42.59,274200.0
2013-03-20 13:30:00,42.59,42.59,42.49,42.49,256000.0,42.59,42.59,42.49,42.49,256000.0
2013-03-20 13:35:00,42.5,42.53,42.42,42.48,163400.0,42.5,42.53,42.42,42.48,163400.0
2013-03-20 13:40:00,42.48,42.51,42.48,42.5,52200.0,42.48,42.51,42.48,42.5,52200.0
2013-03-20 13:45:00,42.51,42.56,42.49,42.55,368200.0,42.51,42.56,42.49,42.55,368200.0
2013-03-20 13:50:00,42.55,42.57,42.51,42.52,106000.0,42.55,42.57,42.51,42.52,106000.0
2013-03-20 13:55:00,42.53,42.57,42.52,42.57,123800.0,42.53,42.57,42.52,42.57,123800.0
2013-03-20 14:00:00,42.57,42.62,42.54,42.56,403400.0,42.57,42.62,42.54,42.56,403400.0
2013-03-20 14:05:00,42.56,42.62,42.5,42.54,245000.0,42.56,42.62,42.5,42.54,245000.0
2013-03-20 14:10:00,42.54,42.57,42.53,42.53,124800.0,42.54,42.57,42.53,42.53,124800.0
2013-03-20 14:15:00,42.52,42.56,42.51,42.52,88400.0,42.52,42.56,42.51,42.52,88400.0
2013-03-20 14:20:00,42.52,42.58,42.51,42.56,198800.0,42.52,42.58,42.51,42.56,198800.0
2013-03-20 14:25:00,42.58,42.58,42.51,42.56,195200.0,42.58,42.58,42.51,42.56,195200.0
2013-03-20 14:30:00,42.55,42.56,42.54,42.55,95800.0,42.55,42.56,42.54,42.55,95800.0
2013-03-20 14:35:00,42.55,42.56,42.52,42.56,222800.0,42.55,42.56,42.52,42.56,222800.0
2013-03-20 14:40:00,42.55,42.56,42.53,42.55,139200.0,42.55,42.56,42.53,42.55,139200.0
2013-03-20 14:45:00,42.55,42.56,42.52,42.55,186000.0,42.55,42.56,42.52,42.55,186000.0
2013-03-20 14:50:00,42.55,42.55,42.52,42.55,160200.0,42.55,42.55,42.52,42.55,160200.0
2013-03-20 14:55:00,42.55,42.55,42.52,42.54,99600.0,42.55,42.55,42.52,42.54,99600.0
2013-03-20 15:00:00,42.54,42.56,42.54,42.55,199400.0,42.54,42.56,42.54,42.55,199400.0
2013-03-20 15:05:00,42.55,42.56,42.54,42.55,346600.0,42.55,42.56,42.54,42.55,346600.0
2013-03-20 15:10:00,42.54,42.55,42.42,42.43,205600.0,42.54,42.55,42.42,42.43,205600.0
2013-03-20 15:15:00,42.42,42.45,42.41,42.45,117800.0,42.42,42.45,42.41,42.45,117800.0
2013-03-20 15:20:00,42.44,42.45,42.41,42.43,239600.0,42.44,42.45,42.41,42.43,239600.0
2013-03-20 15:25:00,42.42,42.44,42.37,42.39,246200.0,42.42,42.44,42.37,42.39,246200.0
2013-03-20 15:30:00,42.39,42.44,42.39,42.41,217800.0,42.39,42.44,42.39,42.41,217800.0
2013-03-20 15:35:00,42.41,42.41,42.37,42.4,177600.0,42.41,42.41,42.37,42.4,177600.0
2013-03-20 15:40:00,42.4,42.5,42.38,42.48,251200.0,42.4,42.5,42.38,42.48,251200.0
2013-03-20 15:45:00,42.49,42.49,42.41,42.47,396400.0,42.49,42.49,42.41,42.47,396400.0
2013-03-20 15:50:00,42.46,42.47,42.43,42.44,451800.0,42.46,42.47,42.43,42.44,451800.0
2013-03-20 15:55:00,42.44,42.46,42.38,42.45,498000.0,42.44,42.46,42.38,42.45,498000.0
2013-03-21 09:30:00,41.99,42.15,41.9,42.13,283300.0,41.99,42.15,41.9,42.13,283300.0
2013-03-21 09:35:00,42.11,42.2,42.02,42.1,68900.0,42.11,42.2,42.02,42.1,68900.0
2013-03-21 09:40:00,42.1,42.1,42.02,42.05,72500.0,42.1,42.1,42.02,42.05,72500.0
2013-03-21 09:45:00,42.04,42.2,42.03,42.2,83000.0,42.04,42.2,42.03,42.2,83000.0
2013-03-21 09:50:00,42.19,42.24,42.15,42.18,96200.0,42.19,42.24,42.15,42.18,96200.0
2013-03-21 09:55:00,42.19,42.26,42.17,42.21,187700.0,42.19,42.26,42.17,42.21,187700.0
2013-03-21 10:00:00,42.22,42.24,42.14,42.17,103300.0,42.22,42.24,42.14,42.17,103300.0
2013-03-21 10:05:00,42.17,42.4,42.13,42.37,181900.0,42.17,42.4,42.13,42.37,181900.0
2013-03-21 10:10:00,42.37,42.43,42.36,42.41,92300.0,42.37,42.43,42.36,42.41,92300.0
2013-03-21 10:15:00,42.42,42.44,42.29,42.38,82700.0,42.42,42.44,42.29,42.38,82700.0
2013-03-21 10:20:00,42.37,42.38,42.28,42.35,65200.0,42.37,42.38,42.28,42.35,65200.0
2013-03-21 10:25:00,42.34,42.36,42.33,42.33,43300.0,42.34,42.36,42.33,42.33,43300.0
2013-03-21 10:30:00,42.34,42.34,42.21,42.3,76400.0,42.34,42.34,42.21,42.3,76400.0
2013-03-21 10:35:00,42.33,42.37,42.27,42.34,57400.0,42.33,42.37,42.27,42.34,57400.0
2013-03-21 10:40:00,42.34,42.47,42.32,42.47,105300.0,42.34,42.47,42.32,42.47,105300.0
2013-03-21 10:45:00,42.47,42.47,42.35,42.36,55900.0,42.47,42.47,42.35,42.36,55900.0
2013-03-21 10:50:00,42.35,42.38,42.32,42.38,25900.0,42.35,42.38,42.32,42.38,25900.0
2013-03-21 10:55:00,42.37,42.45,42.37,42.45,33300.0,42.37,42.45,42.37,42.45,33300.0
2013-03-21 11:00:00,42.44,42.44,42.31,42.31,73100.0,42.44,42.44,42.31,42.31,73100.0
2013-03-21 11:05:00,42.31,42.43,42.31,42.4,51000.0,42.31,42.43,42.31,42.4,51000.0
2013-03-21 11:10:00,42.39,42.4,42.33,42.34,29100.0,42.39,42.4,42.33,42.34,29100.0
2013-03-21 11:15:00,42.35,42.43,42.35,42.43,45600.0,42.35,42.43,42.35,42.43,45600.0
2013-03-21 11:20:00,42.43,42.51,42.42,42.5,184400.0,42.43,42.51,42.42,42.5,184400.0
2013-03-21 11:25:00,42.51,42.52,42.47,42.52,138400.0,42.51,42.52,42.47,42.52,138400.0
2013-03-21 11:30:00,42.52,42.61,42.49,42.49,89000.0,42.52,42.61,42.49,42.49,89000.0
2013-03-21 11:35:00,42.48,42.55,42.46,42.55,35200.0,42.48,42.55,42.46,42.55,35200.0
2013-03-21 11:40:00,42.55,42.58,42.52,42.55,65300.0,42.55,42.58,42.52,42.55,65300.0
2013-03-21 11:45:00,42.55,42.63,42.52,42.59,81600.0,42.55,42.63,42.52,42.59,81600.0
2013-03-21 11:50:00,42.6,42.61,42.49,42.5,73900.0,42.6,42.61,42.49,42.5,73900.0
2013-03-21 11:55:00,42.49,42.55,42.48,42.52,43100.0,42.49,42.55,42.48,42.52,43100.0
2013-03-21 12:00:00,42.53,42.56,42.51,42.55,27500.0,42.53,42.56,42.51,42.55,27500.0
2013-03-21 12:05:00,42.55,42.57,42.5,42.5,41000.0,42.55,42.57,42.5,42.5,41000.0
2013-03-21 12:10:00,42.51,42.51,42.42,42.44,48400.0,42.51,42.51,42.42,42.44,48400.0
2013-03-21 12:15:00,42.45,42.46,42.41,42.44,38800.0,42.45,42.46,42.41,42.44,38800.0
2013-03-21 12:20:00,42.43,42.48,42.35,42.47,40900.0,42.43,42.48,42.35,42.47,40900.0
2013-03-21 12:25:00,42.48,42.49,42.43,42.44,53500.0,42.48,42.49,42.43,42.44,53500.0
2013-03-21 12:30:00,42.45,42.45,42.36,42.41,37900.0,42.45,42.45,42.36,42.41,37900.0
2013-03-21 12:35:00,42.42,42.44,42.37,42.38,55900.0,42.42,42.44,42.37,42.38,55900.0
2013-03-21 12:40:00,42.39,42.46,42.39,42.43,30300.0,42.39,42.46,42.39,42.43,30300.0
2013-03-21 12:45:00,42.43,42.43,42.37,42.39,19800.0,42.43,42.43,42.37,42.39,19800.0
2013-03-21 12:50:00,42.39,42.42,42.38,42.4,23000.0,42.39,42.42,42.38,42.4,23000.0
2013-03-21 12:55:00,42.41,42.47,42.41,42.45,48100.0,42.41,42.47,42.41,42.45,48100.0
2013-03-21 13:00:00,42.45,42.46,42.34,42.36,47900.0,42.45,42.46,42.34,42.36,47900.0
2013-03-21 13:05:00,42.36,42.41,42.32,42.34,48900.0,42.36,42.41,42.32,42.34,48900.0
2013-03-21 13:10:00,42.33,42.35,42.31,42.32,18100.0,42.33,42.35,42.31,42.32,18100.0
2013-03-21 13:15:00,42.32,42.32,42.24,42.25,43100.0,42.32,42.32,42.24,42.25,43100.0
2013-03-21 13:20:00,42.25,42.3,42.23,42.25,23300.0,42.25,42.3,42.23,42.25,23300.0
2013-03-21 13:25:00,42.24,42.27,42.21,42.23,21700.0,42.24,42.27,42.21,42.23,21700.0
2013-03-21 13:30:00,42.23,42.3,42.23,42.27,58100.0,42.23,42.3,42.23,42.27,58100.0
2013-03-21 13:35:00,42.26,42.27,42.2,42.24,30600.0,42.26,42.27,42.2,42.24,30600.0
2013-03-21 13:40:00,42.24,42.27,42.17,42.18,42300.0,42.24,42.27,42.17,42.18,42300.0
2013-03-21 13:45:00,42.19,42.26,42.16,42.26,47300.0,42.19,42.26,42.16,42.26,47300.0
2013-03-21 13:50:00,42.26,42.27,42.23,42.26,22300.0,42.26,42.27,42.23,42.26,22300.0
2013-03-21 13:55:00,42.26,42.3,42.24,42.27,30300.0,42.26,42.3,42.24,42.27,30300.0
2013-03-21 14:00:00,42.26,42.26,42.09,42.13,56500.0,42.26,42.26,42.09,42.13,56500.0
2013-03-21 14:05:00,42.13,42.14,42.04,42.09,31100.0,42.13,42.14,42.04,42.09,31100.0
2013-03-21 14:10:00,42.09,42.15,42.06,42.11,46500.0,42.09,42.15,42.06,42.11,46500.0
2013-03-21 14:15:00,42.11,42.18,42.1,42.15,45200.0,42.11,42.18,42.1,42.15,45200.0
2013-03-21 14:20:00,42.15,42.2,42.14,42.2,27600.0,42.15,42.2,42.14,42.2,27600.0
2013-03-21 14:25:00,42.2,42.22,42.15,42.19,22900.0,42.2,42.22,42.15,42.19,22900.0
2013-03-21 14:30:00,42.18,42.24,42.18,42.23,31000.0,42.18,42.24,42.18,42.23,31000.0
2013-03-21 14:35:00,42.23,42.23,42.13,42.17,68700.0,42.23,42.23,42.13,42.17,68700.0
2013-03-21 14:40:00,42.17,42.21,42.15,42.2,27300.0,42.17,42.21,42.15,42.2,27300.0
2013-03-21 14:45:00,42.19,42.22,42.17,42.22,51500.0,42.19,42.22,42.17,42.22,51500.0
2013-03-21 14:50:00,42.22,42.22,42.2,42.2,28300.0,42.22,42.22,42.2,42.2,28300.0
2013-03-21 14:55:00,42.21,42.22,42.21,42.21,24000.0,42.21,42.22,42.21,42.21,24000.0
2013-03-21 15:00:00,42.22,42.27,42.2,42.21,80700.0,42.22,42.27,42.2,42.21,80700.0
2013-03-21 15:05:00,42.2,42.21,42.16,42.17,60500.0,42.2,42.21,42.16,42.17,60500.0
2013-03-21 15:10:00,42.16,42.17,42.14,42.16,78300.0,42.16,42.17,42.14,42.16,78300.0
2013-03-21 15:15:00,42.15,42.17,42.12,42.14,94800.0,42.15,42.17,42.12,42.14,94800.0
2013-03-21 15:20:00,42.15,42.17,42.15,42.16,33400.0,42.15,42.17,42.15,42.16,33400.0
2013-03-21 15:25:00,42.17,42.17,42.16,42.17,53500.0,42.17,42.17,42.16,42.17,53500.0
2013-03-21 15:30:00,42.17,42.23,42.16,42.19,157000.0,42.17,42.23,42.16,42.19,157000.0
2013-03-21 15:35:00,42.2,42.2,42.14,42.14,130300.0,42.2,42.2,42.14,42.14,130300.0
2013-03-21 15:40:00,42.15,42.15,42.13,42.14,45600.0,42.15,42.15,42.13,42.14,45600.0
2013-03-21 15:45:00,42.13,42.51,42.08,42.1,112300.0,42.13,42.51,42.08,42.1,112300.0
2013-03-21 15:50:00,42.1,42.2,42.1,42.18,193500.0,42.1,42.2,42.1,42.18,193500.0
2013-03-21 15:55:00,42.18,42.19,42.13,42.17,255400.0,42.18,42.19,42.13,42.17,255400.0
2013-03-22 09:30:00,42.17,42.25,42.11,42.19,190300.0,42.17,42.25,42.11,42.19,190300.0
2013-03-22 09:35:00,42.16,42.24,42.11,42.21,49400.0,42.16,42.24,42.11,42.21,49400.0
2013-03-22 09:40:00,42.2,42.22,42.16,42.19,24600.0,42.2,42.22,42.16,42.19,24600.0
2013-03-22 09:45:00,42.21,42.21,42.13,42.15,43800.0,42.21,42.21,42.13,42.15,43800.0
2013-03-22 09:50:00,42.16,42.2,42.16,42.18,26000.0,42.16,42.2,42.16,42.18,26000.0
2013-03-22 09:55:00,42.19,42.2,42.13,42.2,62200.0,42.19,42.2,42.13,42.2,62200.0
2013-03-22 10:00:00,42.2,42.24,42.19,42.22,197200.0,42.2,42.24,42.19,42.22,197200.0
2013-03-22 10:05:00,42.21,42.25,42.2,42.25,56400.0,42.21,42.25,42.2,42.25,56400.0
2013-03-22 10:10:00,42.26,42.32,42.24,42.31,51500.0,42.26,42.32,42.24,42.31,51500.0
2013-03-22 10:15:00,42.31,42.5,42.31,42.49,205900.0,42.31,42.5,42.31,42.49,205900.0
2013-03-22 10:20:00,42.5,42.55,42.49,42.51,108000.0,42.5,42.55,42.49,42.51,108000.0
2013-03-22 10:25:00,42.51,42.57,42.51,42.55,41000.0,42.51,42.57,42.51,42.55,41000.0
2013-03-22 10:30:00,42.55,42.55,42.48,42.5,63900.0,42.55,42.55,42.48,42.5,63900.0
2013-03-22 10:35:00,42.5,42.5,42.46,42.46,38200.0,42.5,42.5,42.46,42.46,38200.0
2013-03-22 10:40:00,42.46,42.47,42.42,42.44,42400.0,42.46,42.47,42.42,42.44,42400.0
2013-03-22 10:45:00,42.44,42.53,42.43,42.46,75200.0,42.44,42.53,42.43,42.46,75200.0
2013-03-22 10:50:00,42.46,42.48,42.4,42.47,65900.0,42.46,42.48,42.4,42.47,65900.0
2013-03-22 10:55:00,42.47,42.5,42.46,42.5,42600.0,42.47,42.5,42.46,42.5,42600.0
2013-03-22 11:00:00,42.49,42.5,42.39,42.39,129900.0,42.49,42.5,42.39,42.39,129900.0
2013-03-22 11:05:00,42.4,42.43,42.38,42.4,45800.0,42.4,42.43,42.38,42.4,45800.0
2013-03-22 11:10:00,42.4,42.41,42.38,42.41,25100.0,42.4,42.41,42.38,42.41,25100.0
2013-03-22 11:15:00,42.41,42.45,42.41,42.43,17000.0,42.41,42.45,42.41,42.43,17000.0
2013-03-22 11:20:00,42.44,42.46,42.43,42.45,28500.0,42.44,42.46,42.43,42.45,28500.0
2013-03-22 11:25:00,42.45,42.49,42.43,42.48,74500.0,42.45,42.49,42.43,42.48,74500.0
2013-03-22 11:30:00,42.48,42.5,42.48,42.48,54000.0,42.48,42.5,42.48,42.48,54000.0
2013-03-22 11:35:00,42.49,42.49,42.47,42.48,29600.0,42.49,42.49,42.47,42.48,29600.0
2013-03-22 11:40:00,42.49,42.49,42.47,42.48,30300.0,42.49,42.49,42.47,42.48,30300.0
2013-03-22 11:45:00,42.48,42.49,42.47,42.48,43400.0,42.48,42.49,42.47,42.48,43400.0
2013-03-22 11:50:00,42.48,42.5,42.47,42.5,53900.0,42.48,42.5,42.47,42.5,53900.0
2013-03-22 11:55:00,42.48,42.58,42.48,42.55,92500.0,42.48,42.58,42.48,42.55,92500.0
2013-03-22 12:00:00,42.55,42.57,42.53,42.55,36200.0,42.55,42.57,42.53,42.55,36200.0
2013-03-22 12:05:00,42.55,42.6,42.55,42.59,42600.0,42.55,42.6,42.55,42.59,42600.0
2013-03-22 12:10:00,42.59,42.69,42.59,42.69,117000.0,42.59,42.69,42.59,42.69,117000.0
2013-03-22 12:15:00,42.69,42.81,42.69,42.81,88400.0,42.69,42.81,42.69,42.81,88400.0
2013-03-22 12:20:00,42.81,42.84,42.8,42.83,92700.0,42.81,42.84,42.8,42.83,92700.0
2013-03-22 12:25:00,42.84,42.92,42.78,42.81,93500.0,42.84,42.92,42.78,42.81,93500.0
2013-03-22 12:30:00,42.8,42.9,42.8,42.9,73100.0,42.8,42.9,42.8,42.9,73100.0
2013-03-22 12:35:00,42.89,43.04,42.89,43.02,213700.0,42.89,43.04,42.89,43.02,213700.0
2013-03-22 12:40:00,43.0,43.01,42.91,42.98,62700.0,43.0,43.01,42.91,42.98,62700.0
2013-03-22 12:45:00,42.98,42.99,42.87,42.94,99000.0,42.98,42.99,42.87,42.94,99000.0
2013-03-22 12:50:00,42.95,43.0,42.95,42.98,57400.0,42.95,43.0,42.95,42.98,57400.0
2013-03-22 12:55:00,42.98,43.07,42.95,43.06,132100.0,42.98,43.07,42.95,43.06,132100.0
2013-03-22 13:00:00,43.06,43.07,42.97,43.03,72800.0,43.06,43.07,42.97,43.03,72800.0
2013-03-22 13:05:00,43.04,43.16,43.04,43.13,106900.0,43.04,43.16,43.04,43.13,106900.0
2013-03-22 13:10:00,43.13,43.16,43.06,43.09,80400.0,43.13,43.16,43.06,43.09,80400.0
2013-03-22 13:15:00,43.08,43.09,43.0,43.06,49300.0,43.08,43.09,43.0,43.06,49300.0
2013-03-22 13:20:00,43.06,43.13,43.04,43.13,50100.0,43.06,43.13,43.04,43.13,50100.0
2013-03-22 13:25:00,43.13,43.15,43.09,43.13,61400.0,43.13,43.15,43.09,43.13,61400.0
2013-03-22 13:30:00,43.14,43.18,43.11,43.13,45100.0,43.14,43.18,43.11,43.13,45100.0
2013-03-22 13:35:00,43.13,43.17,43.05,43.1,132500.0,43.13,43.17,43.05,43.1,132500.0
2013-03-22 13:40:00,43.09,43.2,43.09,43.16,63000.0,43.09,43.2,43.09,43.16,63000.0
2013-03-22 13:45:00,43.15,43.18,43.15,43.15,29900.0,43.15,43.18,43.15,43.15,29900.0
2013-03-22 13:50:00,43.15,43.19,43.15,43.15,31300.0,43.15,43.19,43.15,43.15,31300.0
2013-03-22 13:55:00,43.15,43.2,43.15,43.19,69100.0,43.15,43.2,43.15,43.19,69100.0
2013-03-22 14:00:00,43.19,43.2,43.15,43.15,67400.0,43.19,43.2,43.15,43.15,67400.0
2013-03-22 14:05:00,43.16,43.19,43.16,43.17,49600.0,43.16,43.19,43.16,43.17,49600.0
2013-03-22 14:10:00,43.17,43.19,43.16,43.19,39900.0,43.17,43.19,43.16,43.19,39900.0
2013-03-22 14:15:00,43.19,43.23,43.17,43.22,54100.0,43.19,43.23,43.17,43.22,54100.0
2013-03-22 14:20:00,43.22,43.23,43.09,43.09,70600.0,43.22,43.23,43.09,43.09,70600.0
2013-03-22 14:25:00,43.09,43.09,43.01,43.04,45400.0,43.09,43.09,43.01,43.04,45400.0
2013-03-22 14:30:00,43.05,43.09,43.01,43.06,56300.0,43.05,43.09,43.01,43.06,56300.0
2013-03-22 14:35:00,43.07,43.08,43.04,43.08,23800.0,43.07,43.08,43.04,43.08,23800.0
2013-03-22 14:40:00,43.07,43.08,43.03,43.03,27500.0,43.07,43.08,43.03,43.03,27500.0
2013-03-22 14:45:00,43.03,43.08,43.01,43.07,41000.0,43.03,43.08,43.01,43.07,41000.0
2013-03-22 14:50:00,43.07,43.07,43.04,43.05,35100.0,43.07,43.07,43.04,43.05,35100.0
2013-03-22 14:55:00,43.05,43.06,43.02,43.06,46200.0,43.05,43.06,43.02,43.06,46200.0
2013-03-22 15:00:00,43.06,43.06,42.95,42.95,85800.0,43.06,43.06,42.95,42.95,85800.0
2013-03-22 15:05:00,42.95,42.96,42.88,42.91,46800.0,42.95,42.96,42.88,42.91,46800.0
2013-03-22 15:10:00,42.9,42.91,42.88,42.89,29300.0,42.9,42.91,42.88,42.89,29300.0
2013-03-22 15:15:00,42.89,42.9,42.84,42.84,39500.0,42.89,42.9,42.84,42.84,39500.0
2013-03-22 15:20:00,42.84,42.87,42.82,42.85,39100.0,42.84,42.87,42.82,42.85,39100.0
2013-03-22 15:25:00,42.85,42.89,42.83,42.87,33600.0,42.85,42.89,42.83,42.87,33600.0
2013-03-22 15:30:00,42.88,42.88,42.84,42.86,43400.0,42.88,42.88,42.84,42.86,43400.0
2013-03-22 15:35:00,42.86,42.94,42.86,42.93,80300.0,42.86,42.94,42.86,42.93,80300.0
2013-03-22 15:40:00,42.93,42.94,42.93,42.93,34000.0,42.93,42.94,42.93,42.93,34000.0
2013-03-22 15:45:00,42.94,42.96,42.91,42.91,111300.0,42.94,42.96,42.91,42.91,111300.0
2013-03-22 15:50:00,42.91,42.91,42.87,42.91,98500.0,42.91,42.91,42.87,42.91,98500.0
2013-03-22 15:55:00,42.91,42.98,42.89,42.98,158000.0,42.91,42.98,42.89,42.98,158000.0
2013-03-25 09:30:00,42.9,42.99,42.83,42.96,155000.0,42.9,42.99,42.83,42.96,155000.0
2013-03-25 09:35:00,42.97,43.1,42.89,43.09,95500.0,42.97,43.1,42.89,43.09,95500.0
2013-03-25 09:40:00,43.09,43.2,43.03,43.19,55100.0,43.09,43.2,43.03,43.19,55100.0
2013-03-25 09:45:00,43.2,43.42,43.19,43.37,96900.0,43.2,43.42,43.19,43.37,96900.0
2013-03-25 09:50:00,43.39,43.4,43.25,43.27,36800.0,43.39,43.4,43.25,43.27,36800.0
2013-03-25 09:55:00,43.27,43.27,43.2,43.26,38800.0,43.27,43.27,43.2,43.26,38800.0
2013-03-25 10:00:00,43.25,43.27,43.16,43.16,61100.0,43.25,43.27,43.16,43.16,61100.0
2013-03-25 10:05:00,43.17,43.25,43.16,43.19,67800.0,43.17,43.25,43.16,43.19,67800.0
2013-03-25 10:10:00,43.18,43.19,43.07,43.1,57600.0,43.18,43.19,43.07,43.1,57600.0
2013-03-25 10:15:00,43.1,43.12,43.09,43.1,48300.0,43.1,43.12,43.09,43.1,48300.0
2013-03-25 10:20:00,43.1,43.1,42.97,42.99,103100.0,43.1,43.1,42.97,42.99,103100.0
2013-03-25 10:25:00,43.0,43.03,42.93,43.03,53900.0,43.0,43.03,42.93,43.03,53900.0
2013-03-25 10:30:00,43.03,43.11,43.02,43.07,66400.0,43.03,43.11,43.02,43.07,66400.0
2013-03-25 10:35:00,43.07,43.07,42.98,42.98,64500.0,43.07,43.07,42.98,42.98,64500.0
2013-03-25 10:40:00,42.98,42.98,42.94,42.95,40400.0,42.98,42.98,42.94,42.95,40400.0
2013-03-25 10:45:00,42.95,42.95,42.87,42.94,36900.0,42.95,42.95,42.87,42.94,36900.0
2013-03-25 10:50:00,42.95,43.0,42.94,42.97,44700.0,42.95,43.0,42.94,42.97,44700.0
2013-03-25 10:55:00,42.97,43.01,42.93,42.96,85600.0,42.97,43.01,42.93,42.96,85600.0
2013-03-25 11:00:00,42.97,42.97,42.8,42.88,47800.0,42.97,42.97,42.8,42.88,47800.0
2013-03-25 11:05:00,42.89,42.95,42.87,42.95,49800.0,42.89,42.95,42.87,42.95,49800.0
2013-03-25 11:10:00,42.95,42.97,42.89,42.97,47600.0,42.95,42.97,42.89,42.97,47600.0
2013-03-25 11:15:00,42.96,42.98,42.82,42.82,49500.0,42.96,42.98,42.82,42.82,49500.0
2013-03-25 11:20:00,42.82,42.85,42.77,42.85,39000.0,42.82,42.85,42.77,42.85,39000.0
2013-03-25 11:25:00,42.85,42.9,42.85,42.87,28400.0,42.85,42.9,42.85,42.87,28400.0
2013-03-25 11:30:00,42.86,42.92,42.86,42.91,35700.0,42.86,42.92,42.86,42.91,35700.0
2013-03-25 11:35:00,42.91,42.94,42.91,42.94,30200.0,42.91,42.94,42.91,42.94,30200.0
2013-03-25 11:40:00,42.94,42.98,42.92,42.98,34700.0,42.94,42.98,42.92,42.98,34700.0
2013-03-25 11:45:00,42.99,42.99,42.96,42.98,52600.0,42.99,42.99,42.96,42.98,52600.0
2013-03-25 11:50:00,42.98,43.0,42.93,42.98,34500.0,42.98,43.0,42.93,42.98,34500.0
2013-03-25 11:55:00,42.98,42.99,42.97,42.98,20300.0,42.98,42.99,42.97,42.98,20300.0
2013-03-25 12:00:00,42.99,42.99,42.89,42.91,71100.0,42.99,42.99,42.89,42.91,71100.0
2013-03-25 12:05:00,42.91,42.91,42.82,42.83,41000.0,42.91,42.91,42.82,42.83,41000.0
2013-03-25 12:10:00,42.83,42.83,42.73,42.8,76300.0,42.83,42.83,42.73,42.8,76300.0
2013-03-25 12:15:00,42.81,42.81,42.74,42.74,40000.0,42.81,42.81,42.74,42.74,40000.0
2013-03-25 12:20:00,42.74,42.75,42.68,42.72,49400.0,42.74,42.75,42.68,42.72,49400.0
2013-03-25 12:25:00,42.72,42.74,42.64,42.64,72900.0,42.72,42.74,42.64,42.64,72900.0
2013-03-25 12:30:00,42.65,42.72,42.61,42.68,74600.0,42.65,42.72,42.61,42.68,74600.0
2013-03-25 12:35:00,42.67,42.69,42.65,42.68,34500.0,42.67,42.69,42.65,42.68,34500.0
2013-03-25 12:40:00,42.69,42.69,42.64,42.68,26000.0,42.69,42.69,42.64,42.68,26000.0
2013-03-25 12:45:00,42.67,42.7,42.66,42.7,29100.0,42.67,42.7,42.66,42.7,29100.0
2013-03-25 12:50:00,42.71,42.74,42.61,42.63,43300.0,42.71,42.74,42.61,42.63,43300.0
2013-03-25 12:55:00,42.63,42.68,42.6,42.66,38800.0,42.63,42.68,42.6,42.66,38800.0
2013-03-25 13:00:00,42.64,42.64,42.54,42.6,49100.0,42.64,42.64,42.54,42.6,49100.0
2013-03-25 13:05:00,42.59,42.6,42.51,42.53,46400.0,42.59,42.6,42.51,42.53,46400.0
2013-03-25 13:10:00,42.52,42.57,42.45,42.53,58500.0,42.52,42.57,42.45,42.53,58500.0
2013-03-25 13:15:00,42.53,42.6,42.52,42.56,35400.0,42.53,42.6,42.52,42.56,35400.0
2013-03-25 13:20:00,42.57,42.6,42.56,42.6,22100.0,42.57,42.6,42.56,42.6,22100.0
2013-03-25 13:25:00,42.6,42.67,42.59,42.67,19400.0,42.6,42.67,42.59,42.67,19400.0
2013-03-25 13:30:00,42.66,42.67,42.61,42.62,36200.0,42.66,42.67,42.61,42.62,36200.0
2013-03-25 13:35:00,42.63,42.65,42.61,42.62,16700.0,42.63,42.65,42.61,42.62,16700.0
2013-03-25 13:40:00,42.62,42.63,42.55,42.57,33600.0,42.62,42.63,42.55,42.57,33600.0
2013-03-25 13:45:00,42.56,42.61,42.54,42.58,49100.0,42.56,42.61,42.54,42.58,49100.0
2013-03-25 13:50:00,42.58,42.72,42.58,42.72,87400.0,42.58,42.72,42.58,42.72,87400.0
2013-03-25 13:55:00,42.73,42.82,42.72,42.79,38600.0,42.73,42.82,42.72,42.79,38600.0
2013-03-25 14:00:00,42.8,42.8,42.7,42.75,40700.0,42.8,42.8,42.7,42.75,40700.0
2013-03-25 14:05:00,42.75,42.76,42.7,42.75,46300.0,42.75,42.76,42.7,42.75,46300.0
2013-03-25 14:10:00,42.75,42.76,42.69,42.69,27500.0,42.75,42.76,42.69,42.69,27500.0
2013-03-25 14:15:00,42.69,42.79,42.67,42.75,122600.0,42.69,42.79,42.67,42.75,122600.0
2013-03-25 14:20:00,42.76,42.78,42.74,42.75,53900.0,42.76,42.78,42.74,42.75,53900.0
2013-03-25 14:25:00,42.74,42.75,42.68,42.71,33200.0,42.74,42.75,42.68,42.71,33200.0
2013-03-25 14:30:00,42.7,42.71,42.65,42.65,40500.0,42.7,42.71,42.65,42.65,40500.0
2013-03-25 14:35:00,42.65,42.65,42.59,42.59,35400.0,42.65,42.65,42.59,42.59,35400.0
2013-03-25 14:40:00,42.59,42.59,42.52,42.55,42100.0,42.59,42.59,42.52,42.55,42100.0
2013-03-25 14:45:00,42.55,42.57,42.53,42.57,58600.0,42.55,42.57,42.53,42.57,58600.0
2013-03-25 14:50:00,42.56,42.59,42.56,42.58,49100.0,42.56,42.59,42.56,42.58,49100.0
2013-03-25 14:55:00,42.58,42.59,42.55,42.59,30800.0,42.58,42.59,42.55,42.59,30800.0
2013-03-25 15:00:00,42.59,42.59,42.53,42.59,47400.0,42.59,42.59,42.53,42.59,47400.0
2013-03-25 15:05:00,42.58,42.59,42.51,42.51,168000.0,42.58,42.59,42.51,42.51,168000.0
2013-03-25 15:10:00,42.52,42.57,42.5,42.55,35500.0,42.52,42.57,42.5,42.55,35500.0
2013-03-25 15:15:00,42.55,42.56,42.52,42.53,76600.0,42.55,42.56,42.52,42.53,76600.0
2013-03-25 15:20:00,42.53,42.56,42.51,42.52,42500.0,42.53,42.56,42.51,42.52,42500.0
2013-03-25 15:25:00,42.52,42.52,42.45,42.45,65400.0,42.52,42.52,42.45,42.45,65400.0
2013-03-25 15:30:00,42.46,42.48,42.45,42.46,86200.0,42.46,42.48,42.45,42.46,86200.0
2013-03-25 15:35:00,42.46,42.48,42.44,42.45,116300.0,42.46,42.48,42.44,42.45,116300.0
2013-03-25 15:40:00,42.45,42.46,42.44,42.45,61400.0,42.45,42.46,42.44,42.45,61400.0
2013-03-25 15:45:00,42.45,42.46,42.41,42.42,174200.0,42.45,42.46,42.41,42.42,174200.0
2013-03-25 15:50:00,42.41,42.52,42.41,42.5,355600.0,42.41,42.52,42.41,42.5,355600.0
2013-03-25 15:55:00,42.5,42.52,42.48,42.49,344800.0,42.5,42.52,42.48,42.49,344800.0
2013-03-26 09:30:00,42.66,42.9,42.46,42.71,49900.0,42.66,42.9,42.46,42.71,49900.0
2013-03-26 09:35:00,42.73,42.89,42.65,42.82,31700.0,42.73,42.89,42.65,42.82,31700.0
2013-03-26 09:40:00,42.81,42.95,42.79,42.94,45800.0,42.81,42.95,42.79,42.94,45800.0
2013-03-26 09:45:00,42.93,42.95,42.77,42.82,16600.0,42.93,42.95,42.77,42.82,16600.0
2013-03-26 09:50:00,42.83,42.88,42.75,42.77,17200.0,42.83,42.88,42.75,42.77,17200.0
2013-03-26 09:55:00,42.79,42.83,42.74,42.78,21300.0,42.79,42.83,42.74,42.78,21300.0
2013-03-26 10:00:00,42.79,42.79,42.69,42.73,30000.0,42.79,42.79,42.69,42.73,30000.0
2013-03-26 10:05:00,42.72,42.79,42.7,42.76,26300.0,42.72,42.79,42.7,42.76,26300.0
2013-03-26 10:10:00,42.76,42.8,42.76,42.8,31500.0,42.76,42.8,42.76,42.8,31500.0
2013-03-26 10:15:00,42.8,42.81,42.77,42.77,37200.0,42.8,42.81,42.77,42.77,37200.0
2013-03-26 10:20:00,42.77,42.79,42.72,42.72,30400.0,42.77,42.79,42.72,42.72,30400.0
2013-03-26 10:25:00,42.72,42.73,42.66,42.7,49000.0,42.72,42.73,42.66,42.7,49000.0
2013-03-26 10:30:00,42.71,42.79,42.71,42.73,34200.0,42.71,42.79,42.71,42.73,34200.0
2013-03-26 10:35:00,42.73,42.76,42.71,42.73,16200.0,42.73,42.76,42.71,42.73,16200.0
2013-03-26 10:40:00,42.73,42.73,42.66,42.66,23400.0,42.73,42.73,42.66,42.66,23400.0
2013-03-26 10:45:00,42.65,42.68,42.6,42.68,64700.0,42.65,42.68,42.6,42.68,64700.0
2013-03-26 10:50:00,42.68,42.74,42.68,42.69,15800.0,42.68,42.74,42.68,42.69,15800.0
2013-03-26 10:55:00,42.71,42.76,42.68,42.71,21400.0,42.71,42.76,42.68,42.71,21400.0
2013-03-26 11:00:00,42.71,42.78,42.71,42.76,20800.0,42.71,42.78,42.71,42.76,20800.0
2013-03-26 11:05:00,42.75,42.79,42.74,42.77,17400.0,42.75,42.79,42.74,42.77,17400.0
2013-03-26 11:10:00,42.76,42.78,42.76,42.77,35600.0,42.76,42.78,42.76,42.77,35600.0
2013-03-26 11:15:00,42.77,42.79,42.74,42.78,18200.0,42.77,42.79,42.74,42.78,18200.0
2013-03-26 11:20:00,42.78,42.79,42.75,42.78,19600.0,42.78,42.79,42.75,42.78,19600.0
2013-03-26 11:25:00,42.78,42.79,42.7,42.7,20400.0,42.78,42.79,42.7,42.7,20400.0
2013-03-26 11:30:00,42.69,42.72,42.68,42.69,25000.0,42.69,42.72,42.68,42.69,25000.0
2013-03-26 11:35:00,42.69,42.74,42.68,42.72,11200.0,42.69,42.74,42.68,42.72,11200.0
2013-03-26 11:40:00,42.72,42.76,42.68,42.75,17700.0,42.72,42.76,42.68,42.75,17700.0
2013-03-26 11:45:00,42.74,42.76,42.72,42.76,14500.0,42.74,42.76,42.72,42.76,14500.0
2013-03-26 11:50:00,42.76,42.78,42.7,42.71,26100.0,42.76,42.78,42.7,42.71,26100.0
2013-03-26 11:55:00,42.7,42.7,42.66,42.68,12200.0,42.7,42.7,42.66,42.68,12200.0
2013-03-26 12:00:00,42.66,42.71,42.64,42.7,31400.0,42.66,42.71,42.64,42.7,31400.0
2013-03-26 12:05:00,42.7,42.74,42.69,42.73,16900.0,42.7,42.74,42.69,42.73,16900.0
2013-03-26 12:10:00,42.73,42.73,42.62,42.62,22100.0,42.73,42.73,42.62,42.62,22100.0
2013-03-26 12:15:00,42.63,42.64,42.61,42.61,5500.0,42.63,42.64,42.61,42.61,5500.0
2013-03-26 12:20:00,42.62,42.63,42.6,42.62,16400.0,42.62,42.63,42.6,42.62,16400.0
2013-03-26 12:25:00,42.64,42.67,42.59,42.66,12300.0,42.64,42.67,42.59,42.66,12300.0
2013-03-26 12:30:00,42.65,42.66,42.62,42.63,10900.0,42.65,42.66,42.62,42.63,10900.0
2013-03-26 12:35:00,42.62,42.68,42.59,42.67,62200.0,42.62,42.68,42.59,42.67,62200.0
2013-03-26 12:40:00,42.66,42.73,42.65,42.72,33300.0,42.66,42.73,42.65,42.72,33300.0
2013-03-26 12:45:00,42.73,42.74,42.68,42.68,8000.0,42.73,42.74,42.68,42.68,8000.0
2013-03-26 12:50:00,42.69,42.69,42.65,42.67,8300.0,42.69,42.69,42.65,42.67,8300.0
2013-03-26 12:55:00,42.68,42.69,42.61,42.62,16700.0,42.68,42.69,42.61,42.62,16700.0
2013-03-26 13:00:00,42.61,42.64,42.6,42.63,31000.0,42.61,42.64,42.6,42.63,31000.0
2013-03-26 13:05:00,42.63,42.65,42.62,42.63,18200.0,42.63,42.65,42.62,42.63,18200.0
2013-03-26 13:10:00,42.64,42.65,42.62,42.63,24400.0,42.64,42.65,42.62,42.63,24400.0
2013-03-26 13:15:00,42.63,42.64,42.62,42.62,9200.0,42.63,42.64,42.62,42.62,9200.0
2013-03-26 13:20:00,42.63,42.65,42.63,42.65,30200.0,42.63,42.65,42.63,42.65,30200.0
2013-03-26 13:25:00,42.64,42.65,42.64,42.65,12500.0,42.64,42.65,42.64,42.65,12500.0
2013-03-26 13:30:00,42.65,42.68,42.64,42.68,29500.0,42.65,42.68,42.64,42.68,29500.0
2013-03-26 13:35:00,42.68,42.74,42.67,42.74,17700.0,42.68,42.74,42.67,42.74,17700.0
2013-03-26 13:40:00,42.73,42.74,42.69,42.73,26600.0,42.73,42.74,42.69,42.73,26600.0
2013-03-26 13:45:00,42.73,42.75,42.72,42.74,11100.0,42.73,42.75,42.72,42.74,11100.0
2013-03-26 13:50:00,42.73,42.77,42.73,42.75,29500.0,42.73,42.77,42.73,42.75,29500.0
2013-03-26 13:55:00,42.76,42.76,42.73,42.73,7300.0,42.76,42.76,42.73,42.73,7300.0
2013-03-26 14:00:00,42.73,42.76,42.73,42.75,7700.0,42.73,42.76,42.73,42.75,7700.0
2013-03-26 14:05:00,42.75,42.76,42.73,42.74,7400.0,42.75,42.76,42.73,42.74,7400.0
2013-03-26 14:10:00,42.73,42.76,42.71,42.76,19900.0,42.73,42.76,42.71,42.76,19900.0
2013-03-26 14:15:00,42.76,42.8,42.76,42.8,9600.0,42.76,42.8,42.76,42.8,9600.0
2013-03-26 14:20:00,42.79,42.82,42.78,42.81,17200.0,42.79,42.82,42.78,42.81,17200.0
2013-03-26 14:25:00,42.8,42.82,42.79,42.79,11800.0,42.8,42.82,42.79,42.79,11800.0
2013-03-26 14:30:00,42.8,42.82,42.78,42.78,13900.0,42.8,42.82,42.78,42.78,13900.0
2013-03-26 14:35:00,42.79,42.8,42.75,42.76,12900.0,42.79,42.8,42.75,42.76,12900.0
2013-03-26 14:40:00,42.76,42.76,42.74,42.74,7100.0,42.76,42.76,42.74,42.74,7100.0
2013-03-26 14:45:00,42.74,42.76,42.71,42.72,14500.0,42.74,42.76,42.71,42.72,14500.0
2013-03-26 14:50:00,42.72,42.77,42.72,42.77,11200.0,42.72,42.77,42.72,42.77,11200.0
2013-03-26 14:55:00,42.77,42.77,42.76,42.77,14200.0,42.77,42.77,42.76,42.77,14200.0
2013-03-26 15:00:00,42.76,42.78,42.76,42.76,22300.0,42.76,42.78,42.76,42.76,22300.0
2013-03-26 15:05:00,42.77,42.8,42.76,42.77,31500.0,42.77,42.8,42.76,42.77,31500.0
2013-03-26 15:10:00,42.77,42.77,42.75,42.76,20100.0,42.77,42.77,42.75,42.76,20100.0
2013-03-26 15:15:00,42.77,42.79,42.76,42.77,27600.0,42.77,42.79,42.76,42.77,27600.0
2013-03-26 15:20:00,42.78,42.78,42.76,42.77,19700.0,42.78,42.78,42.76,42.77,19700.0
2013-03-26 15:25:00,42.77,42.78,42.75,42.75,35200.0,42.77,42.78,42.75,42.75,35200.0
2013-03-26 15:30:00,42.76,42.79,42.75,42.79,31500.0,42.76,42.79,42.75,42.79,31500.0
2013-03-26 15:35:00,42.79,42.79,42.77,42.78,26900.0,42.79,42.79,42.77,42.78,26900.0
2013-03-26 15:40:00,42.77,42.78,42.76,42.77,49500.0,42.77,42.78,42.76,42.77,49500.0
2013-03-26 15:45:00,42.78,42.78,42.74,42.75,56000.0,42.78,42.78,42.74,42.75,56000.0
2013-03-26 15:50:00,42.75,42.75,42.7,42.7,90500.0,42.75,42.75,42.7,42.7,90500.0
2013-03-26 15:55:00,42.69,42.76,42.68,42.75,154700.0,42.69,42.76,42.68,42.75,154700.0
2013-03-27 09:30:00,42.6,42.65,42.42,42.5,45700.0,42.6,42.65,42.42,42.5,45700.0
2013-03-27 09:35:00,42.44,42.52,42.38,42.51,24200.0,42.44,42.52,42.38,42.51,24200.0
2013-03-27 09:40:00,42.52,42.65,42.48,42.65,44700.0,42.52,42.65,42.48,42.65,44700.0
2013-03-27 09:45:00,42.62,42.73,42.61,42.66,53500.0,42.62,42.73,42.61,42.66,53500.0
2013-03-27 09:50:00,42.69,42.69,42.59,42.67,17200.0,42.69,42.69,42.59,42.67,17200.0
2013-03-27 09:55:00,42.67,42.74,42.62,42.62,14000.0,42.67,42.74,42.62,42.62,14000.0
2013-03-27 10:00:00,42.64,42.67,42.6,42.67,12000.0,42.64,42.67,42.6,42.67,12000.0
2013-03-27 10:05:00,42.65,42.67,42.61,42.62,16400.0,42.65,42.67,42.61,42.62,16400.0
2013-03-27 10:10:00,42.62,42.63,42.51,42.53,12000.0,42.62,42.63,42.51,42.53,12000.0
2013-03-27 10:15:00,42.53,42.54,42.5,42.52,20200.0,42.53,42.54,42.5,42.52,20200.0
2013-03-27 10:20:00,42.52,42.57,42.51,42.55,23000.0,42.52,42.57,42.51,42.55,23000.0
2013-03-27 10:25:00,42.55,42.62,42.55,42.59,32500.0,42.55,42.62,42.55,42.59,32500.0
2013-03-27 10:30:00,42.6,42.64,42.57,42.63,8000.0,42.6,42.64,42.57,42.63,8000.0
2013-03-27 10:35:00,42.62,42.67,42.62,42.66,11100.0,42.62,42.67,42.62,42.66,11100.0
2013-03-27 10:40:00,42.67,42.74,42.67,42.73,21000.0,42.67,42.74,42.67,42.73,21000.0
2013-03-27 10:45:00,42.74,42.77,42.72,42.73,11600.0,42.74,42.77,42.72,42.73,11600.0
2013-03-27 10:50:00,42.72,42.79,42.72,42.73,29800.0,42.72,42.79,42.72,42.73,29800.0
2013-03-27 10:55:00,42.72,42.73,42.69,42.7,11100.0,42.72,42.73,42.69,42.7,11100.0
2013-03-27 11:00:00,42.71,42.76,42.71,42.74,15400.0,42.71,42.76,42.71,42.74,15400.0
2013-03-27 11:05:00,42.74,42.74,42.71,42.74,3700.0,42.74,42.74,42.71,42.74,3700.0
2013-03-27 11:10:00,42.73,42.84,42.73,42.83,25700.0,42.73,42.84,42.73,42.83,25700.0
2013-03-27 11:15:00,42.84,42.89,42.82,42.86,7400.0,42.84,42.89,42.82,42.86,7400.0
2013-03-27 11:20:00,42.86,42.86,42.78,42.78,11600.0,42.86,42.86,42.78,42.78,11600.0
2013-03-27 11:25:00,42.77,42.81,42.76,42.8,12700.0,42.77,42.81,42.76,42.8,12700.0
2013-03-27 11:30:00,42.8,42.85,42.78,42.85,14700.0,42.8,42.85,42.78,42.85,14700.0
2013-03-27 11:35:00,42.85,42.86,42.79,42.81,9600.0,42.85,42.86,42.79,42.81,9600.0
2013-03-27 11:40:00,42.82,42.86,42.81,42.86,27800.0,42.82,42.86,42.81,42.86,27800.0
2013-03-27 11:45:00,42.86,42.87,42.84,42.84,23900.0,42.86,42.87,42.84,42.84,23900.0
2013-03-27 11:50:00,42.85,42.87,42.78,42.78,11000.0,42.85,42.87,42.78,42.78,11000.0
2013-03-27 11:55:00,42.78,42.78,42.72,42.73,7100.0,42.78,42.78,42.72,42.73,7100.0
2013-03-27 12:00:00,42.73,42.77,42.73,42.77,7900.0,42.73,42.77,42.73,42.77,7900.0
2013-03-27 12:05:00,42.77,42.77,42.71,42.71,10200.0,42.77,42.77,42.71,42.71,10200.0
2013-03-27 12:10:00,42.71,42.73,42.71,42.72,11400.0,42.71,42.73,42.71,42.72,11400.0
2013-03-27 12:15:00,42.71,42.71,42.69,42.7,10100.0,42.71,42.71,42.69,42.7,10100.0
2013-03-27 12:20:00,42.7,42.74,42.7,42.74,12200.0,42.7,42.74,42.7,42.74,12200.0
2013-03-27 12:25:00,42.73,42.75,42.71,42.71,14500.0,42.73,42.75,42.71,42.71,14500.0
2013-03-27 12:30:00,42.71,42.72,42.69,42.72,10200.0,42.71,42.72,42.69,42.72,10200.0
2013-03-27 12:35:00,42.72,42.76,42.7,42.75,27300.0,42.72,42.76,42.7,42.75,27300.0
2013-03-27 12:40:00,42.76,42.79,42.73,42.73,24500.0,42.76,42.79,42.73,42.73,24500.0
2013-03-27 12:45:00,42.73,42.77,42.71,42.75,33400.0,42.73,42.77,42.71,42.75,33400.0
2013-03-27 12:50:00,42.75,42.79,42.75,42.78,12900.0,42.75,42.79,42.75,42.78,12900.0
2013-03-27 12:55:00,42.79,42.8,42.77,42.79,10100.0,42.79,42.8,42.77,42.79,10100.0
2013-03-27 13:00:00,42.79,42.79,42.76,42.77,20500.0,42.79,42.79,42.76,42.77,20500.0
2013-03-27 13:05:00,42.77,42.8,42.75,42.78,23500.0,42.77,42.8,42.75,42.78,23500.0
2013-03-27 13:10:00,42.78,42.81,42.75,42.8,24900.0,42.78,42.81,42.75,42.8,24900.0
2013-03-27 13:15:00,42.79,42.79,42.77,42.77,5800.0,42.79,42.79,42.77,42.77,5800.0
2013-03-27 13:20:00,42.77,42.8,42.74,42.77,30100.0,42.77,42.8,42.74,42.77,30100.0
2013-03-27 13:25:00,42.77,42.79,42.76,42.76,11900.0,42.77,42.79,42.76,42.76,11900.0
2013-03-27 13:30:00,42.77,42.77,42.71,42.75,16400.0,42.77,42.77,42.71,42.75,16400.0
2013-03-27 13:35:00,42.76,42.77,42.67,42.67,44600.0,42.76,42.77,42.67,42.67,44600.0
2013-03-27 13:40:00,42.69,42.72,42.69,42.7,7100.0,42.69,42.72,42.69,42.7,7100.0
2013-03-27 13:45:00,42.71,42.72,42.7,42.72,10300.0,42.71,42.72,42.7,42.72,10300.0
2013-03-27 13:50:00,42.71,42.74,42.68,42.69,11000.0,42.71,42.74,42.68,42.69,11000.0
2013-03-27 13:55:00,42.7,42.72,42.69,42.71,4700.0,42.7,42.72,42.69,42.71,4700.0
2013-03-27 14:00:00,42.72,42.73,42.67,42.72,19300.0,42.72,42.73,42.67,42.72,19300.0
2013-03-27 14:05:00,42.72,42.75,42.7,42.7,11600.0,42.72,42.75,42.7,42.7,11600.0
2013-03-27 14:10:00,42.71,42.71,42.67,42.67,5200.0,42.71,42.71,42.67,42.67,5200.0
2013-03-27 14:15:00,42.67,42.69,42.66,42.69,10200.0,42.67,42.69,42.66,42.69,10200.0
2013-03-27 14:20:00,42.69,42.72,42.69,42.7,8700.0,42.69,42.72,42.69,42.7,8700.0
2013-03-27 14:25:00,42.69,42.71,42.68,42.69,8000.0,42.69,42.71,42.68,42.69,8000.0
2013-03-27 14:30:00,42.69,42.71,42.66,42.68,17900.0,42.69,42.71,42.66,42.68,17900.0
2013-03-27 14:35:00,42.67,42.71,42.67,42.67,13600.0,42.67,42.71,42.67,42.67,13600.0
2013-03-27 14:40:00,42.68,42.7,42.66,42.66,12300.0,42.68,42.7,42.66,42.66,12300.0
2013-03-27 14:45:00,42.67,42.67,42.64,42.64,13600.0,42.67,42.67,42.64,42.64,13600.0
2013-03-27 14:50:00,42.64,42.65,42.62,42.64,17200.0,42.64,42.65,42.62,42.64,17200.0
2013-03-27 14:55:00,42.64,42.64,42.61,42.61,20200.0,42.64,42.64,42.61,42.61,20200.0
2013-03-27 15:00:00,42.62,42.66,42.61,42.64,22900.0,42.62,42.66,42.61,42.64,22900.0
2013-03-27 15:05:00,42.64,42.68,42.64,42.66,19900.0,42.64,42.68,42.64,42.66,19900.0
2013-03-27 15:10:00,42.66,42.72,42.66,42.71,19900.0,42.66,42.72,42.66,42.71,19900.0
2013-03-27 15:15:00,42.71,42.71,42.64,42.67,19100.0,42.71,42.71,42.64,42.67,19100.0
2013-03-27 15:20:00,42.67,42.72,42.67,42.71,13200.0,42.67,42.72,42.67,42.71,13200.0
2013-03-27 15:25:00,42.7,42.75,42.7,42.73,18400.0,42.7,42.75,42.7,42.73,18400.0
2013-03-27 15:30:00,42.73,42.76,42.69,42.71,20900.0,42.73,42.76,42.69,42.71,20900.0
2013-03-27 15:35:00,42.71,42.71,42.68,42.69,18500.0,42.71,42.71,42.68,42.69,18500.0
2013-03-27 15:40:00,42.7,42.7,42.66,42.67,46600.0,42.7,42.7,42.66,42.67,46600.0
2013-03-27 15:45:00,42.66,42.68,42.62,42.66,58500.0,42.66,42.68,42.62,42.66,58500.0
2013-03-27 15:50:00,42.66,42.69,42.65,42.65,38300.0,42.66,42.69,42.65,42.65,38300.0
2013-03-27 15:55:00,42.65,42.68,42.62,42.66,100000.0,42.65,42.68,42.62,42.66,100000.0
2013-03-28 09:30:00,42.54,42.78,42.42,42.78,88000.0,42.54,42.78,42.42,42.78,88000.0
2013-03-28 09:35:00,42.77,42.83,42.73,42.82,22900.0,42.77,42.83,42.73,42.82,22900.0
2013-03-28 09:40:00,42.81,42.81,42.64,42.73,21900.0,42.81,42.81,42.64,42.73,21900.0
2013-03-28 09:45:00,42.75,42.9,42.74,42.8,34400.0,42.75,42.9,42.74,42.8,34400.0
2013-03-28 09:50:00,42.81,42.9,42.8,42.88,27200.0,42.81,42.9,42.8,42.88,27200.0
2013-03-28 09:55:00,42.89,42.94,42.86,42.87,33200.0,42.89,42.94,42.86,42.87,33200.0
2013-03-28 10:00:00,42.86,42.89,42.77,42.78,27900.0,42.86,42.89,42.77,42.78,27900.0
2013-03-28 10:05:00,42.77,42.78,42.68,42.7,32500.0,42.77,42.78,42.68,42.7,32500.0
2013-03-28 10:10:00,42.7,42.75,42.69,42.75,36500.0,42.7,42.75,42.69,42.75,36500.0
2013-03-28 10:15:00,42.74,42.82,42.74,42.78,26200.0,42.74,42.82,42.74,42.78,26200.0
2013-03-28 10:20:00,42.78,42.83,42.77,42.78,48100.0,42.78,42.83,42.77,42.78,48100.0
2013-03-28 10:25:00,42.78,42.82,42.76,42.76,19600.0,42.78,42.82,42.76,42.76,19600.0
2013-03-28 10:30:00,42.76,42.84,42.76,42.83,26200.0,42.76,42.84,42.76,42.83,26200.0
2013-03-28 10:35:00,42.81,42.85,42.79,42.84,18000.0,42.81,42.85,42.79,42.84,18000.0
2013-03-28 10:40:00,42.85,42.89,42.81,42.89,18200.0,42.85,42.89,42.81,42.89,18200.0
2013-03-28 10:45:00,42.89,42.91,42.82,42.84,23800.0,42.89,42.91,42.82,42.84,23800.0
2013-03-28 10:50:00,42.84,42.92,42.82,42.9,63800.0,42.84,42.92,42.82,42.9,63800.0
2013-03-28 10:55:00,42.89,42.93,42.87,42.88,32800.0,42.89,42.93,42.87,42.88,32800.0
2013-03-28 11:00:00,42.89,42.93,42.89,42.92,25000.0,42.89,42.93,42.89,42.92,25000.0
2013-03-28 11:05:00,42.93,42.95,42.91,42.93,28000.0,42.93,42.95,42.91,42.93,28000.0
2013-03-28 11:10:00,42.93,42.98,42.92,42.97,22900.0,42.93,42.98,42.92,42.97,22900.0
2013-03-28 11:15:00,42.96,43.04,42.95,42.98,67900.0,42.96,43.04,42.95,42.98,67900.0
2013-03-28 11:20:00,42.98,42.99,42.94,42.99,16800.0,42.98,42.99,42.94,42.99,16800.0
2013-03-28 11:25:00,43.0,43.0,42.95,42.99,18200.0,43.0,43.0,42.95,42.99,18200.0
2013-03-28 11:30:00,42.99,43.03,42.96,42.98,34800.0,42.99,43.03,42.96,42.98,34800.0
2013-03-28 11:35:00,42.99,43.04,42.99,43.02,18300.0,42.99,43.04,42.99,43.02,18300.0
2013-03-28 11:40:00,43.01,43.03,42.99,43.03,14100.0,43.01,43.03,42.99,43.03,14100.0
2013-03-28 11:45:00,43.03,43.06,43.03,43.06,15400.0,43.03,43.06,43.03,43.06,15400.0
2013-03-28 11:50:00,43.05,43.06,43.01,43.05,23900.0,43.05,43.06,43.01,43.05,23900.0
2013-03-28 11:55:00,43.05,43.05,43.03,43.03,9900.0,43.05,43.05,43.03,43.03,9900.0
2013-03-28 12:00:00,43.02,43.04,43.0,43.03,14700.0,43.02,43.04,43.0,43.03,14700.0
2013-03-28 12:05:00,43.03,43.04,42.96,42.97,30500.0,43.03,43.04,42.96,42.97,30500.0
2013-03-28 12:10:00,42.97,42.98,42.94,42.95,14100.0,42.97,42.98,42.94,42.95,14100.0
2013-03-28 12:15:00,42.94,42.95,42.89,42.9,23100.0,42.94,42.95,42.89,42.9,23100.0
2013-03-28 12:20:00,42.9,42.91,42.86,42.86,17900.0,42.9,42.91,42.86,42.86,17900.0
2013-03-28 12:25:00,42.85,42.98,42.85,42.96,65000.0,42.85,42.98,42.85,42.96,65000.0
2013-03-28 12:30:00,42.95,43.05,42.95,43.05,19100.0,42.95,43.05,42.95,43.05,19100.0
2013-03-28 12:35:00,43.05,43.12,43.05,43.12,51900.0,43.05,43.12,43.05,43.12,51900.0
2013-03-28 12:40:00,43.12,43.18,43.1,43.17,43300.0,43.12,43.18,43.1,43.17,43300.0
2013-03-28 12:45:00,43.16,43.24,43.16,43.23,51000.0,43.16,43.24,43.16,43.23,51000.0
2013-03-28 12:50:00,43.23,43.23,42.72,43.19,22700.0,43.23,43.23,42.72,43.19,22700.0
2013-03-28 12:55:00,43.18,43.19,43.13,43.15,41700.0,43.18,43.19,43.13,43.15,41700.0
2013-03-28 13:00:00,43.16,43.2,43.13,43.2,32600.0,43.16,43.2,43.13,43.2,32600.0
2013-03-28 13:05:00,43.19,43.21,43.18,43.2,21700.0,43.19,43.21,43.18,43.2,21700.0
2013-03-28 13:10:00,43.2,43.22,43.19,43.19,19300.0,43.2,43.22,43.19,43.19,19300.0
2013-03-28 13:15:00,43.2,43.2,43.16,43.2,15400.0,43.2,43.2,43.16,43.2,15400.0
2013-03-28 13:20:00,43.2,43.23,43.18,43.22,28300.0,43.2,43.23,43.18,43.22,28300.0
2013-03-28 13:25:00,43.22,43.25,43.21,43.24,37300.0,43.22,43.25,43.21,43.24,37300.0
2013-03-28 13:30:00,43.24,43.24,43.18,43.2,29000.0,43.24,43.24,43.18,43.2,29000.0
2013-03-28 13:35:00,43.2,43.21,43.13,43.17,67000.0,43.2,43.21,43.13,43.17,67000.0
2013-03-28 13:40:00,43.16,43.2,43.16,43.18,14400.0,43.16,43.2,43.16,43.18,14400.0
2013-03-28 13:45:00,43.18,43.19,43.15,43.16,22800.0,43.18,43.19,43.15,43.16,22800.0
2013-03-28 13:50:00,43.15,43.17,43.15,43.16,29700.0,43.15,43.17,43.15,43.16,29700.0
2013-03-28 13:55:00,43.16,43.18,43.15,43.18,24100.0,43.16,43.18,43.15,43.18,24100.0
2013-03-28 14:00:00,43.18,43.21,43.18,43.2,12600.0,43.18,43.21,43.18,43.2,12600.0
2013-03-28 14:05:00,43.21,43.24,43.2,43.23,20400.0,43.21,43.24,43.2,43.23,20400.0
2013-03-28 14:10:00,43.24,43.28,43.23,43.28,48900.0,43.24,43.28,43.23,43.28,48900.0
2013-03-28 14:15:00,43.28,43.3,43.27,43.27,43100.0,43.28,43.3,43.27,43.27,43100.0
2013-03-28 14:20:00,43.27,43.29,43.26,43.27,54100.0,43.27,43.29,43.26,43.27,54100.0
2013-03-28 14:25:00,43.27,43.29,43.23,43.27,18300.0,43.27,43.29,43.23,43.27,18300.0
2013-03-28 14:30:00,43.27,43.28,43.26,43.27,13700.0,43.27,43.28,43.26,43.27,13700.0
2013-03-28 14:35:00,43.27,43.29,43.26,43.28,21200.0,43.27,43.29,43.26,43.28,21200.0
2013-03-28 14:40:00,43.28,43.31,43.27,43.3,42900.0,43.28,43.31,43.27,43.3,42900.0
2013-03-28 14:45:00,43.31,43.37,43.3,43.37,61400.0,43.31,43.37,43.3,43.37,61400.0
2013-03-28 14:50:00,43.37,43.39,43.36,43.36,43000.0,43.37,43.39,43.36,43.36,43000.0
2013-03-28 14:55:00,43.36,43.39,43.35,43.39,45000.0,43.36,43.39,43.35,43.39,45000.0
2013-03-28 15:00:00,43.39,43.4,43.31,43.32,66300.0,43.39,43.4,43.31,43.32,66300.0
2013-03-28 15:05:00,43.32,43.32,43.27,43.31,70400.0,43.32,43.32,43.27,43.31,70400.0
2013-03-28 15:10:00,43.31,43.34,43.3,43.3,46000.0,43.31,43.34,43.3,43.3,46000.0
2013-03-28 15:15:00,43.29,43.35,43.29,43.34,34400.0,43.29,43.35,43.29,43.34,34400.0
2013-03-28 15:20:00,43.34,43.37,43.33,43.34,36000.0,43.34,43.37,43.33,43.34,36000.0
2013-03-28 15:25:00,43.35,43.4,43.34,43.38,60800.0,43.35,43.4,43.34,43.38,60800.0
2013-03-28 15:30:00,43.38,43.4,43.35,43.4,71800.0,43.38,43.4,43.35,43.4,71800.0
2013-03-28 15:35:00,43.39,43.48,43.39,43.43,137000.0,43.39,43.48,43.39,43.43,137000.0
2013-03-28 15:40:00,43.42,43.49,43.42,43.46,103100.0,43.42,43.49,43.42,43.46,103100.0
2013-03-28 15:45:00,43.46,43.47,43.43,43.46,96100.0,43.46,43.47,43.43,43.46,96100.0
2013-03-28 15:50:00,43.46,43.55,43.46,43.54,242400.0,43.46,43.55,43.46,43.54,242400.0
2013-03-28 15:55:00,43.54,43.59,43.5,43.51,303700.0,43.54,43.59,43.5,43.51,303700.0
2013-04-01 09:30:00,43.36,43.66,43.29,43.58,187900.0,43.36,43.66,43.29,43.58,187900.0
2013-04-01 09:35:00,43.59,43.59,43.5,43.58,45400.0,43.59,43.59,43.5,43.58,45400.0
2013-04-01 09:40:00,43.59,43.65,43.55,43.6,36000.0,43.59,43.65,43.55,43.6,36000.0
2013-04-01 09:45:00,43.6,43.66,43.54,43.65,48100.0,43.6,43.66,43.54,43.65,48100.0
2013-04-01 09:50:00,43.66,43.73,43.65,43.72,55600.0,43.66,43.73,43.65,43.72,55600.0
2013-04-01 09:55:00,43.73,43.78,43.71,43.73,67200.0,43.73,43.78,43.71,43.73,67200.0
2013-04-01 10:00:00,43.73,43.75,43.55,43.58,103700.0,43.73,43.75,43.55,43.58,103700.0
2013-04-01 10:05:00,43.57,43.57,43.43,43.49,158600.0,43.57,43.57,43.43,43.49,158600.0
2013-04-01 10:10:00,43.5,43.61,43.49,43.58,84200.0,43.5,43.61,43.49,43.58,84200.0
2013-04-01 10:15:00,43.59,43.63,43.57,43.59,53300.0,43.59,43.63,43.57,43.59,53300.0
2013-04-01 10:20:00,43.59,43.67,43.59,43.66,70600.0,43.59,43.67,43.59,43.66,70600.0
2013-04-01 10:25:00,43.65,43.66,43.57,43.57,28500.0,43.65,43.66,43.57,43.57,28500.0
2013-04-01 10:30:00,43.57,43.57,43.5,43.52,62200.0,43.57,43.57,43.5,43.52,62200.0
2013-04-01 10:35:00,43.52,43.57,43.48,43.48,72400.0,43.52,43.57,43.48,43.48,72400.0
2013-04-01 10:40:00,43.47,43.49,43.43,43.47,37600.0,43.47,43.49,43.43,43.47,37600.0
2013-04-01 10:45:00,43.47,43.47,43.39,43.41,40300.0,43.47,43.47,43.39,43.41,40300.0
2013-04-01 10:50:00,43.42,43.42,43.33,43.34,39300.0,43.42,43.42,43.33,43.34,39300.0
2013-04-01 10:55:00,43.34,43.38,43.32,43.37,39400.0,43.34,43.38,43.32,43.37,39400.0
2013-04-01 11:00:00,43.36,43.38,43.33,43.38,40900.0,43.36,43.38,43.33,43.38,40900.0
2013-04-01 11:05:00,43.38,43.41,43.36,43.38,23500.0,43.38,43.41,43.36,43.38,23500.0
2013-04-01 11:10:00,43.39,43.4,43.38,43.38,16100.0,43.39,43.4,43.38,43.38,16100.0
2013-04-01 11:15:00,43.39,43.42,43.37,43.38,26100.0,43.39,43.42,43.37,43.38,26100.0
2013-04-01 11:20:00,43.38,43.39,43.36,43.37,41900.0,43.38,43.39,43.36,43.37,41900.0
2013-04-01 11:25:00,43.36,43.43,43.36,43.43,28800.0,43.36,43.43,43.36,43.43,28800.0
2013-04-01 11:30:00,43.43,43.44,43.39,43.4,41900.0,43.43,43.44,43.39,43.4,41900.0
2013-04-01 11:35:00,43.4,43.41,43.36,43.37,43800.0,43.4,43.41,43.36,43.37,43800.0
2013-04-01 11:40:00,43.37,43.44,43.37,43.41,16100.0,43.37,43.44,43.37,43.41,16100.0
2013-04-01 11:45:00,43.41,43.47,43.38,43.47,58900.0,43.41,43.47,43.38,43.47,58900.0
2013-04-01 11:50:00,43.47,43.48,43.44,43.47,35900.0,43.47,43.48,43.44,43.47,35900.0
2013-04-01 11:55:00,43.47,43.48,43.42,43.42,20900.0,43.47,43.48,43.42,43.42,20900.0
2013-04-01 12:00:00,43.41,43.41,43.35,43.39,27900.0,43.41,43.41,43.35,43.39,27900.0
2013-04-01 12:05:00,43.39,43.42,43.38,43.41,14000.0,43.39,43.42,43.38,43.41,14000.0
2013-04-01 12:10:00,43.41,43.43,43.41,43.41,9100.0,43.41,43.43,43.41,43.41,9100.0
2013-04-01 12:15:00,43.41,43.41,43.35,43.35,15600.0,43.41,43.41,43.35,43.35,15600.0
2013-04-01 12:20:00,43.35,43.35,43.31,43.32,41900.0,43.35,43.35,43.31,43.32,41900.0
2013-04-01 12:25:00,43.32,43.36,43.32,43.34,12600.0,43.32,43.36,43.32,43.34,12600.0
2013-04-01 12:30:00,43.34,43.34,43.27,43.33,34100.0,43.34,43.34,43.27,43.33,34100.0
2013-04-01 12:35:00,43.34,43.35,43.32,43.33,15900.0,43.34,43.35,43.32,43.33,15900.0
2013-04-01 12:40:00,43.33,43.34,43.32,43.33,11500.0,43.33,43.34,43.32,43.33,11500.0
2013-04-01 12:45:00,43.33,43.35,43.32,43.32,14800.0,43.33,43.35,43.32,43.32,14800.0
2013-04-01 12:50:00,43.33,43.4,43.33,43.38,28400.0,43.33,43.4,43.33,43.38,28400.0
2013-04-01 12:55:00,43.38,43.4,43.38,43.39,8000.0,43.38,43.4,43.38,43.39,8000.0
2013-04-01 13:00:00,43.39,43.41,43.39,43.4,21000.0,43.39,43.41,43.39,43.4,21000.0
2013-04-01 13:05:00,43.41,43.42,43.36,43.37,17500.0,43.41,43.42,43.36,43.37,17500.0
2013-04-01 13:10:00,43.36,43.36,43.35,43.35,3300.0,43.36,43.36,43.35,43.35,3300.0
2013-04-01 13:15:00,43.36,43.36,43.35,43.35,4800.0,43.36,43.36,43.35,43.35,4800.0
2013-04-01 13:20:00,43.35,43.36,43.32,43.34,32800.0,43.35,43.36,43.32,43.34,32800.0
2013-04-01 13:25:00,43.33,43.45,43.33,43.42,34500.0,43.33,43.45,43.33,43.42,34500.0
2013-04-01 13:30:00,43.42,43.45,43.42,43.44,22300.0,43.42,43.45,43.42,43.44,22300.0
2013-04-01 13:35:00,43.44,43.45,43.42,43.44,17600.0,43.44,43.45,43.42,43.44,17600.0
2013-04-01 13:40:00,43.44,43.44,43.37,43.38,18600.0,43.44,43.44,43.37,43.38,18600.0
2013-04-01 13:45:00,43.37,43.38,43.34,43.37,23400.0,43.37,43.38,43.34,43.37,23400.0
2013-04-01 13:50:00,43.36,43.37,43.34,43.35,9700.0,43.36,43.37,43.34,43.35,9700.0
2013-04-01 13:55:00,43.34,43.34,43.32,43.34,21400.0,43.34,43.34,43.32,43.34,21400.0
2013-04-01 14:00:00,43.34,43.38,43.33,43.36,25100.0,43.34,43.38,43.33,43.36,25100.0
2013-04-01 14:05:00,43.36,43.43,43.36,43.43,14100.0,43.36,43.43,43.36,43.43,14100.0
2013-04-01 14:10:00,43.43,43.44,43.38,43.42,17800.0,43.43,43.44,43.38,43.42,17800.0
2013-04-01 14:15:00,43.41,43.41,43.34,43.34,14400.0,43.41,43.41,43.34,43.34,14400.0
2013-04-01 14:20:00,43.34,43.38,43.34,43.37,46600.0,43.34,43.38,43.34,43.37,46600.0
2013-04-01 14:25:00,43.37,43.39,43.34,43.36,23900.0,43.37,43.39,43.34,43.36,23900.0
2013-04-01 14:30:00,43.36,43.37,43.29,43.3,27800.0,43.36,43.37,43.29,43.3,27800.0
2013-04-01 14:35:00,43.29,43.32,43.28,43.29,30500.0,43.29,43.32,43.28,43.29,30500.0
2013-04-01 14:40:00,43.3,43.35,43.3,43.34,18800.0,43.3,43.35,43.3,43.34,18800.0
2013-04-01 14:45:00,43.34,43.39,43.34,43.38,31400.0,43.34,43.39,43.34,43.38,31400.0
2013-04-01 14:50:00,43.39,43.42,43.38,43.41,31400.0,43.39,43.42,43.38,43.41,31400.0
2013-04-01 14:55:00,43.41,43.43,43.4,43.4,28100.0,43.41,43.43,43.4,43.4,28100.0
2013-04-01 15:00:00,43.4,43.41,43.32,43.36,44800.0,43.4,43.41,43.32,43.36,44800.0
2013-04-01 15:05:00,43.36,43.38,43.32,43.32,21000.0,43.36,43.38,43.32,43.32,21000.0
2013-04-01 15:10:00,43.32,43.33,43.29,43.32,38500.0,43.32,43.33,43.29,43.32,38500.0
2013-04-01 15:15:00,43.31,43.33,43.29,43.31,46400.0,43.31,43.33,43.29,43.31,46400.0
2013-04-01 15:20:00,43.3,43.3,43.24,43.26,43800.0,43.3,43.3,43.24,43.26,43800.0
2013-04-01 15:25:00,43.26,43.29,43.23,43.28,89700.0,43.26,43.29,43.23,43.28,89700.0
2013-04-01 15:30:00,43.28,43.35,43.27,43.34,118100.0,43.28,43.35,43.27,43.34,118100.0
2013-04-01 15:35:00,43.34,43.36,43.31,43.35,47400.0,43.34,43.36,43.31,43.35,47400.0
2013-04-01 15:40:00,43.34,43.35,43.29,43.33,99300.0,43.34,43.35,43.29,43.33,99300.0
2013-04-01 15:45:00,43.34,43.43,43.33,43.39,102300.0,43.34,43.43,43.33,43.39,102300.0
2013-04-01 15:50:00,43.39,43.41,43.33,43.33,67100.0,43.39,43.41,43.33,43.33,67100.0
2013-04-01 15:55:00,43.33,43.4,43.33,43.38,97300.0,43.33,43.4,43.33,43.38,97300.0
2013-04-02 09:30:00,43.5,43.6,43.41,43.54,57500.0,43.5,43.6,43.41,43.54,57500.0
2013-04-02 09:35:00,43.59,43.67,43.55,43.6,57800.0,43.59,43.67,43.55,43.6,57800.0
2013-04-02 09:40:00,43.6,43.64,43.58,43.64,22600.0,43.6,43.64,43.58,43.64,22600.0
2013-04-02 09:45:00,43.63,43.67,43.61,43.61,35000.0,43.63,43.67,43.61,43.61,35000.0
2013-04-02 09:50:00,43.62,43.63,43.6,43.61,24400.0,43.62,43.63,43.6,43.61,24400.0
2013-04-02 09:55:00,43.62,43.66,43.59,43.6,33400.0,43.62,43.66,43.59,43.6,33400.0
2013-04-02 10:00:00,43.59,43.67,43.59,43.6,100900.0,43.59,43.67,43.59,43.6,100900.0
2013-04-02 10:05:00,43.6,43.61,43.48,43.49,64800.0,43.6,43.61,43.48,43.49,64800.0
2013-04-02 10:10:00,43.48,43.5,43.45,43.47,39100.0,43.48,43.5,43.45,43.47,39100.0
2013-04-02 10:15:00,43.48,43.5,43.41,43.41,48300.0,43.48,43.5,43.41,43.41,48300.0
2013-04-02 10:20:00,43.41,43.48,43.4,43.48,34000.0,43.41,43.48,43.4,43.48,34000.0
2013-04-02 10:25:00,43.47,43.5,43.43,43.43,18400.0,43.47,43.5,43.43,43.43,18400.0
2013-04-02 10:30:00,43.43,43.43,43.36,43.39,20500.0,43.43,43.43,43.36,43.39,20500.0
2013-04-02 10:35:00,43.4,43.44,43.37,43.44,27000.0,43.4,43.44,43.37,43.44,27000.0
2013-04-02 10:40:00,43.45,43.46,43.44,43.44,17900.0,43.45,43.46,43.44,43.44,17900.0
2013-04-02 10:45:00,43.45,43.52,43.43,43.51,49300.0,43.45,43.52,43.43,43.51,49300.0
2013-04-02 10:50:00,43.52,43.53,43.43,43.53,44800.0,43.52,43.53,43.43,43.53,44800.0
2013-04-02 10:55:00,43.52,43.54,43.47,43.53,28500.0,43.52,43.54,43.47,43.53,28500.0
2013-04-02 11:00:00,43.54,43.55,43.51,43.54,49600.0,43.54,43.55,43.51,43.54,49600.0
2013-04-02 11:05:00,43.55,43.57,43.52,43.54,25400.0,43.55,43.57,43.52,43.54,25400.0
2013-04-02 11:10:00,43.54,43.58,43.51,43.54,22400.0,43.54,43.58,43.51,43.54,22400.0
2013-04-02 11:15:00,43.54,43.57,43.53,43.53,14600.0,43.54,43.57,43.53,43.53,14600.0
2013-04-02 11:20:00,43.54,43.62,43.51,43.61,39000.0,43.54,43.62,43.51,43.61,39000.0
2013-04-02 11:25:00,43.62,43.64,43.59,43.61,31100.0,43.62,43.64,43.59,43.61,31100.0
2013-04-02 11:30:00,43.6,43.61,43.56,43.6,23400.0,43.6,43.61,43.56,43.6,23400.0
2013-04-02 11:35:00,43.6,43.6,43.55,43.55,9500.0,43.6,43.6,43.55,43.55,9500.0
2013-04-02 11:40:00,43.55,43.58,43.53,43.53,17800.0,43.55,43.58,43.53,43.53,17800.0
2013-04-02 11:45:00,43.52,43.53,43.48,43.52,26800.0,43.52,43.53,43.48,43.52,26800.0
2013-04-02 11:50:00,43.52,43.53,43.52,43.53,15400.0,43.52,43.53,43.52,43.53,15400.0
2013-04-02 11:55:00,43.53,43.54,43.51,43.52,13400.0,43.53,43.54,43.51,43.52,13400.0
2013-04-02 12:00:00,43.52,43.53,43.5,43.52,8100.0,43.52,43.53,43.5,43.52,8100.0
2013-04-02 12:05:00,43.52,43.54,43.52,43.54,12600.0,43.52,43.54,43.52,43.54,12600.0
2013-04-02 12:10:00,43.54,43.55,43.53,43.54,12800.0,43.54,43.55,43.53,43.54,12800.0
2013-04-02 12:15:00,43.54,43.55,43.52,43.52,13800.0,43.54,43.55,43.52,43.52,13800.0
2013-04-02 12:20:00,43.52,43.53,43.51,43.51,16700.0,43.52,43.53,43.51,43.51,16700.0
2013-04-02 12:25:00,43.52,43.52,43.45,43.46,35900.0,43.52,43.52,43.45,43.46,35900.0
2013-04-02 12:30:00,43.46,43.48,43.39,43.39,51100.0,43.46,43.48,43.39,43.39,51100.0
2013-04-02 12:35:00,43.39,43.41,43.36,43.36,25600.0,43.39,43.41,43.36,43.36,25600.0
2013-04-02 12:40:00,43.37,43.4,43.36,43.37,17900.0,43.37,43.4,43.36,43.37,17900.0
2013-04-02 12:45:00,43.37,43.44,43.37,43.43,15700.0,43.37,43.44,43.37,43.43,15700.0
2013-04-02 12:50:00,43.42,43.47,43.42,43.46,18600.0,43.42,43.47,43.42,43.46,18600.0
2013-04-02 12:55:00,43.47,43.51,43.46,43.49,27200.0,43.47,43.51,43.46,43.49,27200.0
2013-04-02 13:00:00,43.5,43.52,43.49,43.52,17000.0,43.5,43.52,43.49,43.52,17000.0
2013-04-02 13:05:00,43.51,43.51,43.47,43.48,6900.0,43.51,43.51,43.47,43.48,6900.0
2013-04-02 13:10:00,43.47,43.48,43.46,43.46,11200.0,43.47,43.48,43.46,43.46,11200.0
2013-04-02 13:15:00,43.47,43.49,43.44,43.47,43900.0,43.47,43.49,43.44,43.47,43900.0
2013-04-02 13:20:00,43.47,43.47,43.44,43.46,18500.0,43.47,43.47,43.44,43.46,18500.0
2013-04-02 13:25:00,43.46,43.49,43.45,43.48,17800.0,43.46,43.49,43.45,43.48,17800.0
2013-04-02 13:30:00,43.47,43.52,43.47,43.52,15100.0,43.47,43.52,43.47,43.52,15100.0
2013-04-02 13:35:00,43.52,43.56,43.51,43.56,128700.0,43.52,43.56,43.51,43.56,128700.0
2013-04-02 13:40:00,43.56,43.59,43.56,43.59,15700.0,43.56,43.59,43.56,43.59,15700.0
2013-04-02 13:45:00,43.6,43.65,43.6,43.63,18400.0,43.6,43.65,43.6,43.63,18400.0
2013-04-02 13:50:00,43.63,43.64,43.6,43.64,18000.0,43.63,43.64,43.6,43.64,18000.0
2013-04-02 13:55:00,43.64,43.65,43.61,43.63,24400.0,43.64,43.65,43.61,43.63,24400.0
2013-04-02 14:00:00,43.63,43.69,43.63,43.69,17500.0,43.63,43.69,43.63,43.69,17500.0
2013-04-02 14:05:00,43.7,43.71,43.67,43.71,22700.0,43.7,43.71,43.67,43.71,22700.0
2013-04-02 14:10:00,43.71,43.72,43.7,43.7,15600.0,43.71,43.72,43.7,43.7,15600.0
2013-04-02 14:15:00,43.7,43.73,43.68,43.72,71800.0,43.7,43.73,43.68,43.72,71800.0
2013-04-02 14:20:00,43.71,43.76,43.71,43.73,35400.0,43.71,43.76,43.71,43.73,35400.0
2013-04-02 14:25:00,43.73,43.79,43.72,43.77,60600.0,43.73,43.79,43.72,43.77,60600.0
2013-04-02 14:30:00,43.77,43.77,43.72,43.75,39300.0,43.77,43.77,43.72,43.75,39300.0
2013-04-02 14:35:00,43.75,43.82,43.73,43.77,123200.0,43.75,43.82,43.73,43.77,123200.0
2013-04-02 14:40:00,43.77,43.77,43.69,43.77,66600.0,43.77,43.77,43.69,43.77,66600.0
2013-04-02 14:45:00,43.77,43.85,43.76,43.76,47400.0,43.77,43.85,43.76,43.76,47400.0
2013-04-02 14:50:00,43.75,43.8,43.74,43.77,40900.0,43.75,43.8,43.74,43.77,40900.0
2013-04-02 14:55:00,43.77,43.81,43.75,43.79,35500.0,43.77,43.81,43.75,43.79,35500.0
2013-04-02 15:00:00,43.79,43.89,43.78,43.87,53700.0,43.79,43.89,43.78,43.87,53700.0
2013-04-02 15:05:00,43.87,43.88,43.81,43.81,19800.0,43.87,43.88,43.81,43.81,19800.0
2013-04-02 15:10:00,43.81,43.83,43.74,43.78,27800.0,43.81,43.83,43.74,43.78,27800.0
2013-04-02 15:15:00,43.78,43.79,43.74,43.75,19200.0,43.78,43.79,43.74,43.75,19200.0
2013-04-02 15:20:00,43.75,43.77,43.73,43.77,44700.0,43.75,43.77,43.73,43.77,44700.0
2013-04-02 15:25:00,43.77,43.8,43.76,43.79,32500.0,43.77,43.8,43.76,43.79,32500.0
2013-04-02 15:30:00,43.78,43.83,43.75,43.82,38600.0,43.78,43.83,43.75,43.82,38600.0
2013-04-02 15:35:00,43.81,43.82,43.77,43.77,52900.0,43.81,43.82,43.77,43.77,52900.0
2013-04-02 15:40:00,43.77,43.79,43.72,43.73,110200.0,43.77,43.79,43.72,43.73,110200.0
2013-04-02 15:45:00,43.73,43.77,43.73,43.74,96700.0,43.73,43.77,43.73,43.74,96700.0
2013-04-02 15:50:00,43.75,43.8,43.75,43.78,130200.0,43.75,43.8,43.75,43.78,130200.0
2013-04-02 15:55:00,43.79,43.85,43.78,43.84,179000.0,43.79,43.85,43.78,43.84,179000.0
2013-04-03 09:30:00,43.78,43.83,43.7,43.72,212900.0,43.78,43.83,43.7,43.72,212900.0
2013-04-03 09:35:00,43.71,43.76,43.65,43.68,60900.0,43.71,43.76,43.65,43.68,60900.0
2013-04-03 09:40:00,43.68,43.76,43.65,43.75,32500.0,43.68,43.76,43.65,43.75,32500.0
2013-04-03 09:45:00,43.74,43.76,43.7,43.71,23000.0,43.74,43.76,43.7,43.71,23000.0
2013-04-03 09:50:00,43.72,43.79,43.72,43.76,40400.0,43.72,43.79,43.72,43.76,40400.0
2013-04-03 09:55:00,43.75,43.8,43.75,43.79,21000.0,43.75,43.8,43.75,43.79,21000.0
2013-04-03 10:00:00,43.79,43.81,43.77,43.8,116300.0,43.79,43.81,43.77,43.8,116300.0
2013-04-03 10:05:00,43.8,43.83,43.79,43.83,83500.0,43.8,43.83,43.79,43.83,83500.0
2013-04-03 10:10:00,43.83,43.84,43.79,43.8,51400.0,43.83,43.84,43.79,43.8,51400.0
2013-04-03 10:15:00,43.8,43.83,43.78,43.8,39100.0,43.8,43.83,43.78,43.8,39100.0
2013-04-03 10:20:00,43.8,43.82,43.79,43.8,35700.0,43.8,43.82,43.79,43.8,35700.0
2013-04-03 10:25:00,43.8,43.82,43.79,43.8,40500.0,43.8,43.82,43.79,43.8,40500.0
2013-04-03 10:30:00,43.8,43.8,43.7,43.7,40300.0,43.8,43.8,43.7,43.7,40300.0
2013-04-03 10:35:00,43.7,43.75,43.69,43.75,72800.0,43.7,43.75,43.69,43.75,72800.0
2013-04-03 10:40:00,43.74,43.75,43.65,43.72,51100.0,43.74,43.75,43.65,43.72,51100.0
2013-04-03 10:45:00,43.72,43.79,43.72,43.77,35600.0,43.72,43.79,43.72,43.77,35600.0
2013-04-03 10:50:00,43.76,43.8,43.73,43.79,23600.0,43.76,43.8,43.73,43.79,23600.0
2013-04-03 10:55:00,43.8,43.8,43.71,43.71,42900.0,43.8,43.8,43.71,43.71,42900.0
2013-04-03 11:00:00,43.72,43.73,43.66,43.68,34300.0,43.72,43.73,43.66,43.68,34300.0
2013-04-03 11:05:00,43.67,43.67,43.6,43.63,83300.0,43.67,43.67,43.6,43.63,83300.0
2013-04-03 11:10:00,43.63,43.66,43.62,43.65,54000.0,43.63,43.66,43.62,43.65,54000.0
2013-04-03 11:15:00,43.65,43.66,43.64,43.66,57900.0,43.65,43.66,43.64,43.66,57900.0
2013-04-03 11:20:00,43.66,43.76,43.66,43.76,56500.0,43.66,43.76,43.66,43.76,56500.0
2013-04-03 11:25:00,43.75,43.76,43.75,43.75,69100.0,43.75,43.76,43.75,43.75,69100.0
2013-04-03 11:30:00,43.75,43.76,43.69,43.71,56500.0,43.75,43.76,43.69,43.71,56500.0
2013-04-03 11:35:00,43.71,43.71,43.7,43.7,23500.0,43.71,43.71,43.7,43.7,23500.0
2013-04-03 11:40:00,43.7,43.8,43.63,43.8,93200.0,43.7,43.8,43.63,43.8,93200.0
2013-04-03 11:45:00,43.8,43.84,43.77,43.83,39100.0,43.8,43.84,43.77,43.83,39100.0
2013-04-03 11:50:00,43.83,43.83,43.76,43.8,25900.0,43.83,43.83,43.76,43.8,25900.0
2013-04-03 11:55:00,43.79,43.82,43.79,43.79,29400.0,43.79,43.82,43.79,43.79,29400.0
2013-04-03 12:00:00,43.79,43.8,43.77,43.77,15400.0,43.79,43.8,43.77,43.77,15400.0
2013-04-03 12:05:00,43.77,43.79,43.77,43.79,53700.0,43.77,43.79,43.77,43.79,53700.0
2013-04-03 12:10:00,43.78,43.82,43.78,43.8,41800.0,43.78,43.82,43.78,43.8,41800.0
2013-04-03 12:15:00,43.8,43.81,43.79,43.8,40100.0,43.8,43.81,43.79,43.8,40100.0
2013-04-03 12:20:00,43.79,43.84,43.78,43.81,26400.0,43.79,43.84,43.78,43.81,26400.0
2013-04-03 12:25:00,43.8,43.8,43.75,43.75,52500.0,43.8,43.8,43.75,43.75,52500.0
2013-04-03 12:30:00,43.75,43.78,43.75,43.77,26300.0,43.75,43.78,43.75,43.77,26300.0
2013-04-03 12:35:00,43.77,43.8,43.75,43.76,26600.0,43.77,43.8,43.75,43.76,26600.0
2013-04-03 12:40:00,43.76,43.77,43.74,43.75,41700.0,43.76,43.77,43.74,43.75,41700.0
2013-04-03 12:45:00,43.75,43.77,43.75,43.76,29600.0,43.75,43.77,43.75,43.76,29600.0
2013-04-03 12:50:00,43.76,43.78,43.75,43.76,34900.0,43.76,43.78,43.75,43.76,34900.0
2013-04-03 12:55:00,43.75,43.76,43.75,43.75,21700.0,43.75,43.76,43.75,43.75,21700.0
2013-04-03 13:00:00,43.75,43.78,43.75,43.76,27200.0,43.75,43.78,43.75,43.76,27200.0
2013-04-03 13:05:00,43.76,43.79,43.75,43.75,29800.0,43.76,43.79,43.75,43.75,29800.0
2013-04-03 13:10:00,43.76,43.77,43.74,43.76,57900.0,43.76,43.77,43.74,43.76,57900.0
2013-04-03 13:15:00,43.76,43.83,43.76,43.78,28200.0,43.76,43.83,43.76,43.78,28200.0
2013-04-03 13:20:00,43.79,43.8,43.75,43.79,35500.0,43.79,43.8,43.75,43.79,35500.0
2013-04-03 13:25:00,43.79,43.79,43.75,43.76,29900.0,43.79,43.79,43.75,43.76,29900.0
2013-04-03 13:30:00,43.75,43.76,43.68,43.72,59900.0,43.75,43.76,43.68,43.72,59900.0
2013-04-03 13:35:00,43.72,43.75,43.61,43.63,52200.0,43.72,43.75,43.61,43.63,52200.0
2013-04-03 13:40:00,43.63,43.66,43.59,43.64,142600.0,43.63,43.66,43.59,43.64,142600.0
2013-04-03 13:45:00,43.64,43.65,43.62,43.62,97700.0,43.64,43.65,43.62,43.62,97700.0
2013-04-03 13:50:00,43.61,43.61,43.51,43.53,53800.0,43.61,43.61,43.51,43.53,53800.0
2013-04-03 13:55:00,43.53,43.55,43.49,43.52,40500.0,43.53,43.55,43.49,43.52,40500.0
2013-04-03 14:00:00,43.52,43.61,43.5,43.61,57900.0,43.52,43.61,43.5,43.61,57900.0
2013-04-03 14:05:00,43.61,43.7,43.59,43.7,117600.0,43.61,43.7,43.59,43.7,117600.0
2013-04-03 14:10:00,43.7,43.71,43.68,43.69,103800.0,43.7,43.71,43.68,43.69,103800.0
2013-04-03 14:15:00,43.69,43.69,43.66,43.67,29200.0,43.69,43.69,43.66,43.67,29200.0
2013-04-03 14:20:00,43.66,43.7,43.65,43.7,68400.0,43.66,43.7,43.65,43.7,68400.0
2013-04-03 14:25:00,43.7,43.71,43.69,43.7,61000.0,43.7,43.71,43.69,43.7,61000.0
2013-04-03 14:30:00,43.69,43.71,43.69,43.71,47900.0,43.69,43.71,43.69,43.71,47900.0
2013-04-03 14:35:00,43.7,43.71,43.68,43.7,107800.0,43.7,43.71,43.68,43.7,107800.0
2013-04-03 14:40:00,43.69,43.7,43.68,43.68,41400.0,43.69,43.7,43.68,43.68,41400.0
2013-04-03 14:45:00,43.67,43.69,43.66,43.68,35000.0,43.67,43.69,43.66,43.68,35000.0
2013-04-03 14:50:00,43.67,43.69,43.65,43.65,69400.0,43.67,43.69,43.65,43.65,69400.0
2013-04-03 14:55:00,43.66,43.66,43.64,43.64,21100.0,43.66,43.66,43.64,43.64,21100.0
2013-04-03 15:00:00,43.64,43.67,43.64,43.66,52700.0,43.64,43.67,43.64,43.66,52700.0
2013-04-03 15:05:00,43.66,43.66,43.61,43.61,35500.0,43.66,43.66,43.61,43.61,35500.0
2013-04-03 15:10:00,43.6,43.62,43.58,43.59,36700.0,43.6,43.62,43.58,43.59,36700.0
2013-04-03 15:15:00,43.58,43.63,43.57,43.57,86300.0,43.58,43.63,43.57,43.57,86300.0
2013-04-03 15:20:00,43.57,43.59,43.52,43.59,78400.0,43.57,43.59,43.52,43.59,78400.0
2013-04-03 15:25:00,43.6,43.64,43.59,43.6,131700.0,43.6,43.64,43.59,43.6,131700.0
2013-04-03 15:30:00,43.6,43.63,43.56,43.6,126700.0,43.6,43.63,43.56,43.6,126700.0
2013-04-03 15:35:00,43.6,43.62,43.55,43.55,96100.0,43.6,43.62,43.55,43.55,96100.0
2013-04-03 15:40:00,43.55,43.66,43.53,43.63,111900.0,43.55,43.66,43.53,43.63,111900.0
2013-04-03 15:45:00,43.63,43.71,43.62,43.7,147100.0,43.63,43.71,43.62,43.7,147100.0
2013-04-03 15:50:00,43.69,43.72,43.67,43.67,161200.0,43.69,43.72,43.67,43.67,161200.0
2013-04-03 15:55:00,43.68,43.71,43.66,43.7,265600.0,43.68,43.71,43.66,43.7,265600.0
2013-04-04 09:30:00,43.74,43.83,43.44,43.59,85900.0,43.74,43.83,43.44,43.59,85900.0
2013-04-04 09:35:00,43.59,43.64,43.54,43.64,44900.0,43.59,43.64,43.54,43.64,44900.0
2013-04-04 09:40:00,43.65,43.89,43.65,43.86,79300.0,43.65,43.89,43.65,43.86,79300.0
2013-04-04 09:45:00,43.87,43.99,43.86,43.95,84400.0,43.87,43.99,43.86,43.95,84400.0
2013-04-04 09:50:00,43.96,43.98,43.9,43.93,60500.0,43.96,43.98,43.9,43.93,60500.0
2013-04-04 09:55:00,43.93,43.96,43.88,43.96,45900.0,43.93,43.96,43.88,43.96,45900.0
2013-04-04 10:00:00,43.97,44.1,43.97,44.09,453400.0,43.97,44.1,43.97,44.09,453400.0
2013-04-04 10:05:00,44.09,44.12,44.02,44.09,92000.0,44.09,44.12,44.02,44.09,92000.0
2013-04-04 10:10:00,44.08,44.11,44.0,44.1,73900.0,44.08,44.11,44.0,44.1,73900.0
2013-04-04 10:15:00,44.11,44.11,44.04,44.06,54300.0,44.11,44.11,44.04,44.06,54300.0
2013-04-04 10:20:00,44.07,44.09,44.05,44.07,36900.0,44.07,44.09,44.05,44.07,36900.0
2013-04-04 10:25:00,44.08,44.09,44.01,44.07,113900.0,44.08,44.09,44.01,44.07,113900.0
2013-04-04 10:30:00,44.06,44.08,44.02,44.03,38200.0,44.06,44.08,44.02,44.03,38200.0
2013-04-04 10:35:00,44.03,44.05,43.99,44.02,186800.0,44.03,44.05,43.99,44.02,186800.0
2013-04-04 10:40:00,44.02,44.05,44.0,44.01,60100.0,44.02,44.05,44.0,44.01,60100.0
2013-04-04 10:45:00,44.02,44.02,43.98,44.02,46400.0,44.02,44.02,43.98,44.02,46400.0
2013-04-04 10:50:00,44.02,44.08,43.98,44.02,49700.0,44.02,44.08,43.98,44.02,49700.0
2013-04-04 10:55:00,44.02,44.03,43.91,43.97,70800.0,44.02,44.03,43.91,43.97,70800.0
2013-04-04 11:00:00,43.97,43.98,43.87,43.87,45500.0,43.97,43.98,43.87,43.87,45500.0
2013-04-04 11:05:00,43.87,43.91,43.78,43.8,30100.0,43.87,43.91,43.78,43.8,30100.0
2013-04-04 11:10:00,43.8,43.89,43.8,43.8,34100.0,43.8,43.89,43.8,43.8,34100.0
2013-04-04 11:15:00,43.82,43.85,43.75,43.8,27900.0,43.82,43.85,43.75,43.8,27900.0
2013-04-04 11:20:00,43.79,43.86,43.78,43.85,21600.0,43.79,43.86,43.78,43.85,21600.0
2013-04-04 11:25:00,43.84,43.87,43.83,43.85,19700.0,43.84,43.87,43.83,43.85,19700.0
2013-04-04 11:30:00,43.84,43.84,43.76,43.8,28500.0,43.84,43.84,43.76,43.8,28500.0
2013-04-04 11:35:00,43.8,43.8,43.72,43.74,28000.0,43.8,43.8,43.72,43.74,28000.0
2013-04-04 11:40:00,43.73,43.75,43.72,43.73,18500.0,43.73,43.75,43.72,43.73,18500.0
2013-04-04 11:45:00,43.74,43.76,43.72,43.73,21000.0,43.74,43.76,43.72,43.73,21000.0
2013-04-04 11:50:00,43.73,43.75,43.71,43.74,22100.0,43.73,43.75,43.71,43.74,22100.0
2013-04-04 11:55:00,43.74,43.77,43.73,43.74,26900.0,43.74,43.77,43.73,43.74,26900.0
2013-04-04 12:00:00,43.73,43.76,43.68,43.69,34800.0,43.73,43.76,43.68,43.69,34800.0
2013-04-04 12:05:00,43.68,43.68,43.56,43.62,45300.0,43.68,43.68,43.56,43.62,45300.0
2013-04-04 12:10:00,43.63,43.63,43.58,43.61,28900.0,43.63,43.63,43.58,43.61,28900.0
2013-04-04 12:15:00,43.62,43.65,43.58,43.63,67600.0,43.62,43.65,43.58,43.63,67600.0
2013-04-04 12:20:00,43.63,43.65,43.62,43.63,23900.0,43.63,43.65,43.62,43.63,23900.0
2013-04-04 12:25:00,43.64,43.66,43.63,43.66,8000.0,43.64,43.66,43.63,43.66,8000.0
2013-04-04 12:30:00,43.65,43.68,43.64,43.68,144600.0,43.65,43.68,43.64,43.68,144600.0
2013-04-04 12:35:00,43.68,43.69,43.66,43.69,90900.0,43.68,43.69,43.66,43.69,90900.0
2013-04-04 12:40:00,43.69,43.69,43.64,43.67,124200.0,43.69,43.69,43.64,43.67,124200.0
2013-04-04 12:45:00,43.68,43.77,43.67,43.77,54800.0,43.68,43.77,43.67,43.77,54800.0
2013-04-04 12:50:00,43.78,43.78,43.69,43.69,26400.0,43.78,43.78,43.69,43.69,26400.0
2013-04-04 12:55:00,43.7,43.71,43.64,43.7,221500.0,43.7,43.71,43.64,43.7,221500.0
2013-04-04 13:00:00,43.71,43.74,43.7,43.73,31700.0,43.71,43.74,43.7,43.73,31700.0
2013-04-04 13:05:00,43.73,43.76,43.73,43.75,31000.0,43.73,43.76,43.73,43.75,31000.0
2013-04-04 13:10:00,43.74,43.75,43.7,43.7,24300.0,43.74,43.75,43.7,43.7,24300.0
2013-04-04 13:15:00,43.69,43.71,43.66,43.71,10400.0,43.69,43.71,43.66,43.71,10400.0
2013-04-04 13:20:00,43.7,43.7,43.67,43.7,21000.0,43.7,43.7,43.67,43.7,21000.0
2013-04-04 13:25:00,43.7,43.72,43.68,43.68,18700.0,43.7,43.72,43.68,43.68,18700.0
2013-04-04 13:30:00,43.69,43.7,43.67,43.67,18300.0,43.69,43.7,43.67,43.67,18300.0
2013-04-04 13:35:00,43.68,43.72,43.67,43.71,28700.0,43.68,43.72,43.67,43.71,28700.0
2013-04-04 13:40:00,43.71,43.79,43.71,43.77,43200.0,43.71,43.79,43.71,43.77,43200.0
2013-04-04 13:45:00,43.77,43.82,43.77,43.81,31400.0,43.77,43.82,43.77,43.81,31400.0
2013-04-04 13:50:00,43.8,43.83,43.8,43.83,19700.0,43.8,43.83,43.8,43.83,19700.0
2013-04-04 13:55:00,43.82,43.86,43.8,43.83,24000.0,43.82,43.86,43.8,43.83,24000.0
2013-04-04 14:00:00,43.83,43.84,43.82,43.82,24300.0,43.83,43.84,43.82,43.82,24300.0
2013-04-04 14:05:00,43.82,43.88,43.82,43.88,37700.0,43.82,43.88,43.82,43.88,37700.0
2013-04-04 14:10:00,43.88,43.89,43.86,43.86,40200.0,43.88,43.89,43.86,43.86,40200.0
2013-04-04 14:15:00,43.86,43.89,43.85,43.88,20300.0,43.86,43.89,43.85,43.88,20300.0
2013-04-04 14:20:00,43.88,43.89,43.79,43.86,62000.0,43.88,43.89,43.79,43.86,62000.0
2013-04-04 14:25:00,43.86,43.88,43.82,43.86,28800.0,43.86,43.88,43.82,43.86,28800.0
2013-04-04 14:30:00,43.86,43.87,43.82,43.84,23300.0,43.86,43.87,43.82,43.84,23300.0
2013-04-04 14:35:00,43.85,43.86,43.84,43.84,31900.0,43.85,43.86,43.84,43.84,31900.0
2013-04-04 14:40:00,43.84,43.89,43.84,43.89,19500.0,43.84,43.89,43.84,43.89,19500.0
2013-04-04 14:45:00,43.89,43.94,43.88,43.93,44400.0,43.89,43.94,43.88,43.93,44400.0
2013-04-04 14:50:00,43.93,43.97,43.93,43.96,56600.0,43.93,43.97,43.93,43.96,56600.0
2013-04-04 14:55:00,43.96,43.98,43.94,43.98,43900.0,43.96,43.98,43.94,43.98,43900.0
2013-04-04 15:00:00,43.98,44.05,43.95,44.04,96800.0,43.98,44.05,43.95,44.04,96800.0
2013-04-04 15:05:00,44.03,44.1,44.01,44.09,72000.0,44.03,44.1,44.01,44.09,72000.0
2013-04-04 15:10:00,44.08,44.14,44.07,44.12,51600.0,44.08,44.14,44.07,44.12,51600.0
2013-04-04 15:15:00,44.12,44.14,44.09,44.11,68900.0,44.12,44.14,44.09,44.11,68900.0
2013-04-04 15:20:00,44.12,44.14,44.1,44.13,58900.0,44.12,44.14,44.1,44.13,58900.0
2013-04-04 15:25:00,44.13,44.14,44.09,44.1,48100.0,44.13,44.14,44.09,44.1,48100.0
2013-04-04 15:30:00,44.09,44.14,44.07,44.11,80400.0,44.09,44.14,44.07,44.11,80400.0
2013-04-04 15:35:00,44.11,44.18,44.11,44.16,137800.0,44.11,44.18,44.11,44.16,137800.0
2013-04-04 15:40:00,44.17,44.2,44.15,44.15,71300.0,44.17,44.2,44.15,44.15,71300.0
2013-04-04 15:45:00,44.16,44.19,44.14,44.15,131200.0,44.16,44.19,44.14,44.15,131200.0
2013-04-04 15:50:00,44.15,44.2,44.14,44.17,142500.0,44.15,44.2,44.14,44.17,142500.0
2013-04-04 15:55:00,44.16,44.25,44.16,44.21,282700.0,44.16,44.25,44.16,44.21,282700.0
2013-04-05 09:30:00,43.34,43.42,43.21,43.37,297000.0,43.34,43.42,43.21,43.37,297000.0
2013-04-05 09:35:00,43.34,43.54,43.34,43.52,189800.0,43.34,43.54,43.34,43.52,189800.0
2013-04-05 09:40:00,43.53,43.79,43.52,43.77,263000.0,43.53,43.79,43.52,43.77,263000.0
2013-04-05 09:45:00,43.77,43.86,43.76,43.82,201000.0,43.77,43.86,43.76,43.82,201000.0
2013-04-05 09:50:00,43.82,43.83,43.67,43.71,140800.0,43.82,43.83,43.67,43.71,140800.0
2013-04-05 09:55:00,43.71,43.79,43.71,43.74,159400.0,43.71,43.79,43.71,43.74,159400.0
2013-04-05 10:00:00,43.74,43.78,43.69,43.78,135400.0,43.74,43.78,43.69,43.78,135400.0
2013-04-05 10:05:00,43.79,43.79,43.69,43.74,115000.0,43.79,43.79,43.69,43.74,115000.0
2013-04-05 10:10:00,43.73,43.73,43.56,43.56,135400.0,43.73,43.73,43.56,43.56,135400.0
2013-04-05 10:15:00,43.57,43.63,43.52,43.61,129200.0,43.57,43.63,43.52,43.61,129200.0
2013-04-05 10:20:00,43.61,43.66,43.59,43.59,74800.0,43.61,43.66,43.59,43.59,74800.0
2013-04-05 10:25:00,43.59,43.65,43.57,43.64,235800.0,43.59,43.65,43.57,43.64,235800.0
2013-04-05 10:30:00,43.64,43.67,43.56,43.56,237600.0,43.64,43.67,43.56,43.56,237600.0
2013-04-05 10:35:00,43.56,43.57,43.48,43.51,42400.0,43.56,43.57,43.48,43.51,42400.0
2013-04-05 10:40:00,43.52,43.52,43.44,43.52,98400.0,43.52,43.52,43.44,43.52,98400.0
2013-04-05 10:45:00,43.52,43.55,43.49,43.52,62800.0,43.52,43.55,43.49,43.52,62800.0
2013-04-05 10:50:00,43.52,43.58,43.51,43.55,55400.0,43.52,43.58,43.51,43.55,55400.0
2013-04-05 10:55:00,43.55,43.57,43.5,43.51,77000.0,43.55,43.57,43.5,43.51,77000.0
2013-04-05 11:00:00,43.53,43.7,43.53,43.59,235000.0,43.53,43.7,43.53,43.59,235000.0
2013-04-05 11:05:00,43.59,43.59,43.52,43.55,74000.0,43.59,43.59,43.52,43.55,74000.0
2013-04-05 11:10:00,43.54,43.61,43.53,43.56,59600.0,43.54,43.61,43.53,43.56,59600.0
2013-04-05 11:15:00,43.56,43.6,43.52,43.55,77600.0,43.56,43.6,43.52,43.55,77600.0
2013-04-05 11:20:00,43.55,43.59,43.52,43.57,59000.0,43.55,43.59,43.52,43.57,59000.0
2013-04-05 11:25:00,43.57,43.57,43.52,43.52,79200.0,43.57,43.57,43.52,43.52,79200.0
2013-04-05 11:30:00,43.52,43.58,43.5,43.53,66200.0,43.52,43.58,43.5,43.53,66200.0
2013-04-05 11:35:00,43.54,43.55,43.48,43.5,45000.0,43.54,43.55,43.48,43.5,45000.0
2013-04-05 11:40:00,43.5,43.52,43.49,43.51,39600.0,43.5,43.52,43.49,43.51,39600.0
2013-04-05 11:45:00,43.51,43.55,43.48,43.5,97800.0,43.51,43.55,43.48,43.5,97800.0
2013-04-05 11:50:00,43.5,43.51,43.45,43.5,64200.0,43.5,43.51,43.45,43.5,64200.0
2013-04-05 11:55:00,43.5,43.51,43.48,43.49,94400.0,43.5,43.51,43.48,43.49,94400.0
2013-04-05 12:00:00,43.49,43.49,43.46,43.47,46400.0,43.49,43.49,43.46,43.47,46400.0
2013-04-05 12:05:00,43.47,43.49,43.45,43.48,30400.0,43.47,43.49,43.45,43.48,30400.0
2013-04-05 12:10:00,43.48,43.48,43.4,43.45,89800.0,43.48,43.48,43.4,43.45,89800.0
2013-04-05 12:15:00,43.45,43.46,43.43,43.44,71600.0,43.45,43.46,43.43,43.44,71600.0
2013-04-05 12:20:00,43.45,43.47,43.43,43.44,112400.0,43.45,43.47,43.43,43.44,112400.0
2013-04-05 12:25:00,43.44,43.47,43.37,43.4,184000.0,43.44,43.47,43.37,43.4,184000.0
2013-04-05 12:30:00,43.4,43.41,43.37,43.37,49600.0,43.4,43.41,43.37,43.37,49600.0
2013-04-05 12:35:00,43.38,43.41,43.33,43.35,82400.0,43.38,43.41,43.33,43.35,82400.0
2013-04-05 12:40:00,43.35,43.37,43.34,43.35,60600.0,43.35,43.37,43.34,43.35,60600.0
2013-04-05 12:45:00,43.34,43.36,43.33,43.34,34800.0,43.34,43.36,43.33,43.34,34800.0
2013-04-05 12:50:00,43.34,43.34,43.3,43.32,136200.0,43.34,43.34,43.3,43.32,136200.0
2013-04-05 12:55:00,43.31,43.32,43.28,43.29,110800.0,43.31,43.32,43.28,43.29,110800.0
2013-04-05 13:00:00,43.28,43.32,43.27,43.32,62400.0,43.28,43.32,43.27,43.32,62400.0
2013-04-05 13:05:00,43.32,43.33,43.31,43.32,38200.0,43.32,43.33,43.31,43.32,38200.0
2013-04-05 13:10:00,43.33,43.37,43.33,43.33,97400.0,43.33,43.37,43.33,43.33,97400.0
2013-04-05 13:15:00,43.33,43.36,43.32,43.33,76800.0,43.33,43.36,43.32,43.33,76800.0
2013-04-05 13:20:00,43.32,43.35,43.32,43.35,60000.0,43.32,43.35,43.32,43.35,60000.0
2013-04-05 13:25:00,43.35,43.36,43.33,43.34,78800.0,43.35,43.36,43.33,43.34,78800.0
2013-04-05 13:30:00,43.34,43.35,43.32,43.33,84800.0,43.34,43.35,43.32,43.33,84800.0
2013-04-05 13:35:00,43.33,43.35,43.32,43.34,69400.0,43.33,43.35,43.32,43.34,69400.0
2013-04-05 13:40:00,43.34,43.36,43.33,43.34,36400.0,43.34,43.36,43.33,43.34,36400.0
2013-04-05 13:45:00,43.34,43.35,43.33,43.33,57000.0,43.34,43.35,43.33,43.33,57000.0
2013-04-05 13:50:00,43.33,43.34,43.31,43.32,357800.0,43.33,43.34,43.31,43.32,357800.0
2013-04-05 13:55:00,43.32,43.34,43.31,43.33,218200.0,43.32,43.34,43.31,43.33,218200.0
2013-04-05 14:00:00,43.32,43.33,43.28,43.29,77400.0,43.32,43.33,43.28,43.29,77400.0
2013-04-05 14:05:00,43.29,43.34,43.27,43.33,45200.0,43.29,43.34,43.27,43.33,45200.0
2013-04-05 14:10:00,43.32,43.32,43.27,43.27,39200.0,43.32,43.32,43.27,43.27,39200.0
2013-04-05 14:15:00,43.27,43.28,43.25,43.25,40400.0,43.27,43.28,43.25,43.25,40400.0
2013-04-05 14:20:00,43.25,43.3,43.25,43.29,30800.0,43.25,43.3,43.25,43.29,30800.0
2013-04-05 14:25:00,43.29,43.31,43.27,43.28,38400.0,43.29,43.31,43.27,43.28,38400.0
2013-04-05 14:30:00,43.26,43.31,43.25,43.3,44000.0,43.26,43.31,43.25,43.3,44000.0
2013-04-05 14:35:00,43.3,43.31,43.26,43.28,56600.0,43.3,43.31,43.26,43.28,56600.0
2013-04-05 14:40:00,43.27,43.31,43.27,43.3,60400.0,43.27,43.31,43.27,43.3,60400.0
2013-04-05 14:45:00,43.3,43.36,43.28,43.36,93000.0,43.3,43.36,43.28,43.36,93000.0
2013-04-05 14:50:00,43.35,43.35,43.32,43.34,62200.0,43.35,43.35,43.32,43.34,62200.0
2013-04-05 14:55:00,43.34,43.36,43.33,43.33,64600.0,43.34,43.36,43.33,43.33,64600.0
2013-04-05 15:00:00,43.33,43.34,43.28,43.3,124600.0,43.33,43.34,43.28,43.3,124600.0
2013-04-05 15:05:00,43.3,43.3,43.25,43.27,64600.0,43.3,43.3,43.25,43.27,64600.0
2013-04-05 15:10:00,43.28,43.31,43.27,43.29,53400.0,43.28,43.31,43.27,43.29,53400.0
2013-04-05 15:15:00,43.3,43.3,43.24,43.26,118600.0,43.3,43.3,43.24,43.26,118600.0
2013-04-05 15:20:00,43.25,43.3,43.25,43.28,110600.0,43.25,43.3,43.25,43.28,110600.0
2013-04-05 15:25:00,43.28,43.29,43.25,43.26,61600.0,43.28,43.29,43.25,43.26,61600.0
2013-04-05 15:30:00,43.26,43.28,43.25,43.26,100600.0,43.26,43.28,43.25,43.26,100600.0
2013-04-05 15:35:00,43.26,43.32,43.25,43.3,124800.0,43.26,43.32,43.25,43.3,124800.0
2013-04-05 15:40:00,43.3,43.31,43.27,43.27,198200.0,43.3,43.31,43.27,43.27,198200.0
2013-04-05 15:45:00,43.27,43.39,43.27,43.39,139400.0,43.27,43.39,43.27,43.39,139400.0
2013-04-05 15:50:00,43.39,43.41,43.36,43.39,167600.0,43.39,43.41,43.36,43.39,167600.0
2013-04-05 15:55:00,43.4,43.46,43.38,43.39,301600.0,43.4,43.46,43.38,43.39,301600.0
2013-04-08 09:30:00,43.27,43.4,43.21,43.38,94800.0,43.27,43.4,43.21,43.38,94800.0
2013-04-08 09:35:00,43.36,43.39,43.3,43.34,45300.0,43.36,43.39,43.3,43.34,45300.0
2013-04-08 09:40:00,43.33,43.34,43.26,43.27,71100.0,43.33,43.34,43.26,43.27,71100.0
2013-04-08 09:45:00,43.27,43.28,43.14,43.19,57800.0,43.27,43.28,43.14,43.19,57800.0
2013-04-08 09:50:00,43.21,43.27,43.18,43.22,44500.0,43.21,43.27,43.18,43.22,44500.0
2013-04-08 09:55:00,43.22,43.32,43.22,43.3,44500.0,43.22,43.32,43.22,43.3,44500.0
2013-04-08 10:00:00,43.3,43.33,43.29,43.31,50500.0,43.3,43.33,43.29,43.31,50500.0
2013-04-08 10:05:00,43.32,43.33,43.29,43.33,29700.0,43.32,43.33,43.29,43.33,29700.0
2013-04-08 10:10:00,43.33,43.33,43.27,43.29,32600.0,43.33,43.33,43.27,43.29,32600.0
2013-04-08 10:15:00,43.31,43.32,43.19,43.19,27800.0,43.31,43.32,43.19,43.19,27800.0
2013-04-08 10:20:00,43.19,43.22,43.17,43.19,24500.0,43.19,43.22,43.17,43.19,24500.0
2013-04-08 10:25:00,43.19,43.21,43.15,43.2,20300.0,43.19,43.21,43.15,43.2,20300.0
2013-04-08 10:30:00,43.2,43.23,43.18,43.19,33200.0,43.2,43.23,43.18,43.19,33200.0
2013-04-08 10:35:00,43.18,43.22,43.17,43.21,20100.0,43.18,43.22,43.17,43.21,20100.0
2013-04-08 10:40:00,43.2,43.21,43.17,43.18,15900.0,43.2,43.21,43.17,43.18,15900.0
2013-04-08 10:45:00,43.18,43.22,43.17,43.18,33000.0,43.18,43.22,43.17,43.18,33000.0
2013-04-08 10:50:00,43.17,43.22,43.14,43.16,30200.0,43.17,43.22,43.14,43.16,30200.0
2013-04-08 10:55:00,43.16,43.31,43.14,43.3,36400.0,43.16,43.31,43.14,43.3,36400.0
2013-04-08 11:00:00,43.3,43.32,43.27,43.29,94600.0,43.3,43.32,43.27,43.29,94600.0
2013-04-08 11:05:00,43.29,43.34,43.29,43.32,32500.0,43.29,43.34,43.29,43.32,32500.0
2013-04-08 11:10:00,43.32,43.38,43.32,43.38,26600.0,43.32,43.38,43.32,43.38,26600.0
2013-04-08 11:15:00,43.38,43.4,43.34,43.34,21200.0,43.38,43.4,43.34,43.34,21200.0
2013-04-08 11:20:00,43.34,43.42,43.34,43.42,14800.0,43.34,43.42,43.34,43.42,14800.0
2013-04-08 11:25:00,43.41,43.45,43.4,43.44,39600.0,43.41,43.45,43.4,43.44,39600.0
2013-04-08 11:30:00,43.44,43.46,43.42,43.46,21500.0,43.44,43.46,43.42,43.46,21500.0
2013-04-08 11:35:00,43.45,43.49,43.44,43.48,13700.0,43.45,43.49,43.44,43.48,13700.0
2013-04-08 11:40:00,43.48,43.49,43.47,43.47,8500.0,43.48,43.49,43.47,43.47,8500.0
2013-04-08 11:45:00,43.47,43.5,43.47,43.49,10400.0,43.47,43.5,43.47,43.49,10400.0
2013-04-08 11:50:00,43.5,43.56,43.48,43.55,50900.0,43.5,43.56,43.48,43.55,50900.0
2013-04-08 11:55:00,43.54,43.6,43.54,43.55,29000.0,43.54,43.6,43.54,43.55,29000.0
2013-04-08 12:00:00,43.54,43.59,43.54,43.58,22300.0,43.54,43.59,43.54,43.58,22300.0
2013-04-08 12:05:00,43.58,43.6,43.58,43.59,28600.0,43.58,43.6,43.58,43.59,28600.0
2013-04-08 12:10:00,43.59,43.6,43.55,43.55,18700.0,43.59,43.6,43.55,43.55,18700.0
2013-04-08 12:15:00,43.54,43.55,43.49,43.53,29300.0,43.54,43.55,43.49,43.53,29300.0
2013-04-08 12:20:00,43.52,43.53,43.5,43.53,40500.0,43.52,43.53,43.5,43.53,40500.0
2013-04-08 12:25:00,43.53,43.59,43.52,43.59,25900.0,43.53,43.59,43.52,43.59,25900.0
2013-04-08 12:30:00,43.59,43.6,43.58,43.6,27800.0,43.59,43.6,43.58,43.6,27800.0
2013-04-08 12:35:00,43.59,43.6,43.58,43.6,30900.0,43.59,43.6,43.58,43.6,30900.0
2013-04-08 12:40:00,43.6,43.6,43.57,43.57,16300.0,43.6,43.6,43.57,43.57,16300.0
2013-04-08 12:45:00,43.57,43.59,43.56,43.58,15500.0,43.57,43.59,43.56,43.58,15500.0
2013-04-08 12:50:00,43.57,43.57,43.51,43.51,9300.0,43.57,43.57,43.51,43.51,9300.0
2013-04-08 12:55:00,43.51,43.52,43.44,43.45,24300.0,43.51,43.52,43.44,43.45,24300.0
2013-04-08 13:00:00,43.45,43.53,43.44,43.52,18200.0,43.45,43.53,43.44,43.52,18200.0
2013-04-08 13:05:00,43.52,43.54,43.52,43.53,8900.0,43.52,43.54,43.52,43.53,8900.0
2013-04-08 13:10:00,43.52,43.56,43.52,43.55,13000.0,43.52,43.56,43.52,43.55,13000.0
2013-04-08 13:15:00,43.55,43.6,43.55,43.6,27300.0,43.55,43.6,43.55,43.6,27300.0
2013-04-08 13:20:00,43.6,43.6,43.57,43.59,19200.0,43.6,43.6,43.57,43.59,19200.0
2013-04-08 13:25:00,43.59,43.6,43.56,43.58,42100.0,43.59,43.6,43.56,43.58,42100.0
2013-04-08 13:30:00,43.58,43.59,43.55,43.58,22300.0,43.58,43.59,43.55,43.58,22300.0
2013-04-08 13:35:00,43.58,43.6,43.57,43.59,13800.0,43.58,43.6,43.57,43.59,13800.0
2013-04-08 13:40:00,43.59,43.6,43.59,43.59,22500.0,43.59,43.6,43.59,43.59,22500.0
2013-04-08 13:45:00,43.59,43.6,43.59,43.59,49700.0,43.59,43.6,43.59,43.59,49700.0
2013-04-08 13:50:00,43.6,43.61,43.57,43.57,23200.0,43.6,43.61,43.57,43.57,23200.0
2013-04-08 13:55:00,43.57,43.61,43.57,43.6,20000.0,43.57,43.61,43.57,43.6,20000.0
2013-04-08 14:00:00,43.6,43.6,43.57,43.58,19100.0,43.6,43.6,43.57,43.58,19100.0
2013-04-08 14:05:00,43.57,43.59,43.55,43.56,26100.0,43.57,43.59,43.55,43.56,26100.0
2013-04-08 14:10:00,43.55,43.6,43.55,43.56,33800.0,43.55,43.6,43.55,43.56,33800.0
2013-04-08 14:15:00,43.56,43.6,43.56,43.59,19700.0,43.56,43.6,43.56,43.59,19700.0
2013-04-08 14:20:00,43.6,43.63,43.59,43.61,30400.0,43.6,43.63,43.59,43.61,30400.0
2013-04-08 14:25:00,43.62,43.63,43.55,43.55,29300.0,43.62,43.63,43.55,43.55,29300.0
2013-04-08 14:30:00,43.55,43.56,43.48,43.48,16000.0,43.55,43.56,43.48,43.48,16000.0
2013-04-08 14:35:00,43.49,43.54,43.49,43.52,17300.0,43.49,43.54,43.49,43.52,17300.0
2013-04-08 14:40:00,43.51,43.58,43.51,43.57,24700.0,43.51,43.58,43.51,43.57,24700.0
2013-04-08 14:45:00,43.58,43.61,43.56,43.6,38900.0,43.58,43.61,43.56,43.6,38900.0
2013-04-08 14:50:00,43.59,43.6,43.58,43.59,27400.0,43.59,43.6,43.58,43.59,27400.0
2013-04-08 14:55:00,43.6,43.6,43.58,43.6,41600.0,43.6,43.6,43.58,43.6,41600.0
2013-04-08 15:00:00,43.59,43.6,43.59,43.6,26400.0,43.59,43.6,43.59,43.6,26400.0
2013-04-08 15:05:00,43.59,43.6,43.59,43.6,15100.0,43.59,43.6,43.59,43.6,15100.0
2013-04-08 15:10:00,43.59,43.61,43.58,43.6,46600.0,43.59,43.61,43.58,43.6,46600.0
2013-04-08 15:15:00,43.6,43.6,43.57,43.58,25100.0,43.6,43.6,43.57,43.58,25100.0
2013-04-08 15:20:00,43.58,43.66,43.58,43.65,42800.0,43.58,43.66,43.58,43.65,42800.0
2013-04-08 15:25:00,43.66,43.68,43.63,43.66,34300.0,43.66,43.68,43.63,43.66,34300.0
2013-04-08 15:30:00,43.66,43.71,43.65,43.71,44700.0,43.66,43.71,43.65,43.71,44700.0
2013-04-08 15:35:00,43.7,43.72,43.69,43.71,42000.0,43.7,43.72,43.69,43.71,42000.0
2013-04-08 15:40:00,43.7,43.73,43.69,43.72,32000.0,43.7,43.73,43.69,43.72,32000.0
2013-04-08 15:45:00,43.73,43.76,43.7,43.74,88200.0,43.73,43.76,43.7,43.74,88200.0
2013-04-08 15:50:00,43.74,43.76,43.71,43.72,72400.0,43.74,43.76,43.71,43.72,72400.0
2013-04-08 15:55:00,43.72,43.8,43.71,43.8,130600.0,43.72,43.8,43.71,43.8,130600.0
2013-04-09 09:30:00,43.71,43.84,43.68,43.7,80500.0,43.71,43.84,43.68,43.7,80500.0
2013-04-09 09:35:00,43.71,43.76,43.68,43.75,30500.0,43.71,43.76,43.68,43.75,30500.0
2013-04-09 09:40:00,43.75,43.77,43.69,43.74,20500.0,43.75,43.77,43.69,43.74,20500.0
2013-04-09 09:45:00,43.74,43.81,43.71,43.76,13300.0,43.74,43.81,43.71,43.76,13300.0
2013-04-09 09:50:00,43.75,43.75,43.62,43.66,15800.0,43.75,43.75,43.62,43.66,15800.0
2013-04-09 09:55:00,43.64,43.68,43.52,43.53,20200.0,43.64,43.68,43.52,43.53,20200.0
2013-04-09 10:00:00,43.52,43.61,43.5,43.54,15100.0,43.52,43.61,43.5,43.54,15100.0
2013-04-09 10:05:00,43.52,43.59,43.51,43.58,14300.0,43.52,43.59,43.51,43.58,14300.0
2013-04-09 10:10:00,43.57,43.63,43.57,43.61,16500.0,43.57,43.63,43.57,43.61,16500.0
2013-04-09 10:15:00,43.61,43.64,43.59,43.6,12600.0,43.61,43.64,43.59,43.6,12600.0
2013-04-09 10:20:00,43.6,43.66,43.59,43.65,20900.0,43.6,43.66,43.59,43.65,20900.0
2013-04-09 10:25:00,43.64,43.72,43.64,43.71,22200.0,43.64,43.72,43.64,43.71,22200.0
2013-04-09 10:30:00,43.71,43.72,43.65,43.66,26700.0,43.71,43.72,43.65,43.66,26700.0
2013-04-09 10:35:00,43.66,43.7,43.65,43.67,26600.0,43.66,43.7,43.65,43.67,26600.0
2013-04-09 10:40:00,43.66,43.68,43.65,43.66,17200.0,43.66,43.68,43.65,43.66,17200.0
2013-04-09 10:45:00,43.67,43.68,43.63,43.65,34600.0,43.67,43.68,43.63,43.65,34600.0
2013-04-09 10:50:00,43.65,43.65,43.58,43.59,37600.0,43.65,43.65,43.58,43.59,37600.0
2013-04-09 10:55:00,43.58,43.59,43.53,43.55,13400.0,43.58,43.59,43.53,43.55,13400.0
2013-04-09 11:00:00,43.56,43.58,43.52,43.54,14100.0,43.56,43.58,43.52,43.54,14100.0
2013-04-09 11:05:00,43.54,43.58,43.48,43.55,18300.0,43.54,43.58,43.48,43.55,18300.0
2013-04-09 11:10:00,43.55,43.57,43.53,43.53,7400.0,43.55,43.57,43.53,43.53,7400.0
2013-04-09 11:15:00,43.53,43.54,43.34,43.36,33000.0,43.53,43.54,43.34,43.36,33000.0
2013-04-09 11:20:00,43.35,43.45,43.35,43.43,17100.0,43.35,43.45,43.35,43.43,17100.0
2013-04-09 11:25:00,43.43,43.48,43.41,43.45,14700.0,43.43,43.48,43.41,43.45,14700.0
2013-04-09 11:30:00,43.44,43.51,43.44,43.49,22100.0,43.44,43.51,43.44,43.49,22100.0
2013-04-09 11:35:00,43.49,43.54,43.49,43.54,18600.0,43.49,43.54,43.49,43.54,18600.0
2013-04-09 11:40:00,43.56,43.58,43.54,43.57,10900.0,43.56,43.58,43.54,43.57,10900.0
2013-04-09 11:45:00,43.57,43.59,43.55,43.57,19500.0,43.57,43.59,43.55,43.57,19500.0
2013-04-09 11:50:00,43.56,43.6,43.55,43.56,15100.0,43.56,43.6,43.55,43.56,15100.0
2013-04-09 11:55:00,43.57,43.59,43.55,43.59,11300.0,43.57,43.59,43.55,43.59,11300.0
2013-04-09 12:00:00,43.59,43.6,43.56,43.57,11000.0,43.59,43.6,43.56,43.57,11000.0
2013-04-09 12:05:00,43.57,43.57,43.52,43.52,13800.0,43.57,43.57,43.52,43.52,13800.0
2013-04-09 12:10:00,43.52,43.54,43.5,43.54,12700.0,43.52,43.54,43.5,43.54,12700.0
2013-04-09 12:15:00,43.54,43.58,43.53,43.58,8600.0,43.54,43.58,43.53,43.58,8600.0
2013-04-09 12:20:00,43.58,43.58,43.56,43.57,10300.0,43.58,43.58,43.56,43.57,10300.0
2013-04-09 12:25:00,43.58,43.64,43.57,43.63,16300.0,43.58,43.64,43.57,43.63,16300.0
2013-04-09 12:30:00,43.64,43.69,43.64,43.68,19500.0,43.64,43.69,43.64,43.68,19500.0
2013-04-09 12:35:00,43.67,43.76,43.67,43.74,21400.0,43.67,43.76,43.67,43.74,21400.0
2013-04-09 12:40:00,43.74,43.76,43.72,43.72,11100.0,43.74,43.76,43.72,43.72,11100.0
2013-04-09 12:45:00,43.73,43.75,43.72,43.72,13800.0,43.73,43.75,43.72,43.72,13800.0
2013-04-09 12:50:00,43.72,43.73,43.7,43.7,7900.0,43.72,43.73,43.7,43.7,7900.0
2013-04-09 12:55:00,43.7,43.73,43.69,43.73,10300.0,43.7,43.73,43.69,43.73,10300.0
2013-04-09 13:00:00,43.73,43.82,43.73,43.82,40700.0,43.73,43.82,43.73,43.82,40700.0
2013-04-09 13:05:00,43.82,43.84,43.8,43.84,18800.0,43.82,43.84,43.8,43.84,18800.0
2013-04-09 13:10:00,43.84,43.86,43.82,43.84,21800.0,43.84,43.86,43.82,43.84,21800.0
2013-04-09 13:15:00,43.84,43.94,43.84,43.9,53700.0,43.84,43.94,43.84,43.9,53700.0
2013-04-09 13:20:00,43.91,43.95,43.9,43.95,22900.0,43.91,43.95,43.9,43.95,22900.0
2013-04-09 13:25:00,43.96,44.05,43.96,44.05,46100.0,43.96,44.05,43.96,44.05,46100.0
2013-04-09 13:30:00,44.04,44.05,44.02,44.04,37900.0,44.04,44.05,44.02,44.04,37900.0
2013-04-09 13:35:00,44.04,44.05,44.02,44.03,32300.0,44.04,44.05,44.02,44.03,32300.0
2013-04-09 13:40:00,44.04,44.05,43.98,43.98,40600.0,44.04,44.05,43.98,43.98,40600.0
2013-04-09 13:45:00,43.98,44.02,43.97,44.02,33700.0,43.98,44.02,43.97,44.02,33700.0
2013-04-09 13:50:00,44.02,44.03,43.97,43.99,19700.0,44.02,44.03,43.97,43.99,19700.0
2013-04-09 13:55:00,43.98,44.01,43.97,44.0,71500.0,43.98,44.01,43.97,44.0,71500.0
2013-04-09 14:00:00,44.0,44.04,44.0,44.02,19500.0,44.0,44.04,44.0,44.02,19500.0
2013-04-09 14:05:00,44.03,44.03,44.0,44.02,11100.0,44.03,44.03,44.0,44.02,11100.0
2013-04-09 14:10:00,44.02,44.02,43.93,43.96,22500.0,44.02,44.02,43.93,43.96,22500.0
2013-04-09 14:15:00,43.94,44.0,43.94,43.98,17300.0,43.94,44.0,43.94,43.98,17300.0
2013-04-09 14:20:00,43.97,44.02,43.96,44.01,16200.0,43.97,44.02,43.96,44.01,16200.0
2013-04-09 14:25:00,44.02,44.05,44.0,44.0,23300.0,44.02,44.05,44.0,44.0,23300.0
2013-04-09 14:30:00,44.0,44.04,43.98,43.99,15100.0,44.0,44.04,43.98,43.99,15100.0
2013-04-09 14:35:00,44.0,44.01,43.97,43.98,11700.0,44.0,44.01,43.97,43.98,11700.0
2013-04-09 14:40:00,43.98,44.11,43.98,44.1,50400.0,43.98,44.11,43.98,44.1,50400.0
2013-04-09 14:45:00,44.11,44.18,44.08,44.17,100800.0,44.11,44.18,44.08,44.17,100800.0
2013-04-09 14:50:00,44.17,44.18,44.14,44.15,55000.0,44.17,44.18,44.14,44.15,55000.0
2013-04-09 14:55:00,44.16,44.2,44.12,44.2,63100.0,44.16,44.2,44.12,44.2,63100.0
2013-04-09 15:00:00,44.2,44.22,44.17,44.19,44100.0,44.2,44.22,44.17,44.19,44100.0
2013-04-09 15:05:00,44.19,44.22,44.14,44.14,32300.0,44.19,44.22,44.14,44.14,32300.0
2013-04-09 15:10:00,44.14,44.18,44.14,44.18,20200.0,44.14,44.18,44.14,44.18,20200.0
2013-04-09 15:15:00,44.18,44.24,44.18,44.23,31600.0,44.18,44.24,44.18,44.23,31600.0
2013-04-09 15:20:00,44.23,44.26,44.21,44.24,44800.0,44.23,44.26,44.21,44.24,44800.0
2013-04-09 15:25:00,44.25,44.25,44.18,44.18,42800.0,44.25,44.25,44.18,44.18,42800.0
2013-04-09 15:30:00,44.19,44.23,44.19,44.2,39100.0,44.19,44.23,44.19,44.2,39100.0
2013-04-09 15:35:00,44.2,44.2,44.13,44.18,53400.0,44.2,44.2,44.13,44.18,53400.0
2013-04-09 15:40:00,44.18,44.23,44.17,44.2,57000.0,44.18,44.23,44.17,44.2,57000.0
2013-04-09 15:45:00,44.21,44.22,44.17,44.2,52600.0,44.21,44.22,44.17,44.2,52600.0
2013-04-09 15:50:00,44.2,44.23,44.15,44.18,84000.0,44.2,44.23,44.15,44.18,84000.0
2013-04-09 15:55:00,44.18,44.21,44.15,44.17,149200.0,44.18,44.21,44.15,44.17,149200.0
2013-04-10 09:30:00,44.42,44.88,44.33,44.85,210700.0,44.42,44.88,44.33,44.85,210700.0
2013-04-10 09:35:00,44.83,44.89,44.7,44.87,60800.0,44.83,44.89,44.7,44.87,60800.0
2013-04-10 09:40:00,44.88,44.97,44.87,44.92,128700.0,44.88,44.97,44.87,44.92,128700.0
2013-04-10 09:45:00,44.92,45.23,44.92,45.2,233400.0,44.92,45.23,44.92,45.2,233400.0
2013-04-10 09:50:00,45.18,45.2,45.02,45.13,121100.0,45.18,45.2,45.02,45.13,121100.0
2013-04-10 09:55:00,45.13,45.27,45.06,45.16,63700.0,45.13,45.27,45.06,45.16,63700.0
2013-04-10 10:00:00,45.15,45.2,45.0,45.01,202700.0,45.15,45.2,45.0,45.01,202700.0
2013-04-10 10:05:00,45.01,45.18,45.01,45.09,79700.0,45.01,45.18,45.01,45.09,79700.0
2013-04-10 10:10:00,45.09,45.15,45.07,45.1,93700.0,45.09,45.15,45.07,45.1,93700.0
2013-04-10 10:15:00,45.11,45.15,45.07,45.1,84500.0,45.11,45.15,45.07,45.1,84500.0
2013-04-10 10:20:00,45.1,45.15,45.07,45.11,78500.0,45.1,45.15,45.07,45.11,78500.0
2013-04-10 10:25:00,45.12,45.13,45.08,45.11,101000.0,45.12,45.13,45.08,45.11,101000.0
2013-04-10 10:30:00,45.12,45.13,45.01,45.1,60700.0,45.12,45.13,45.01,45.1,60700.0
2013-04-10 10:35:00,45.1,45.11,45.02,45.05,55400.0,45.1,45.11,45.02,45.05,55400.0
2013-04-10 10:40:00,45.05,45.18,45.04,45.17,89000.0,45.05,45.18,45.04,45.17,89000.0
2013-04-10 10:45:00,45.18,45.18,45.13,45.17,48500.0,45.18,45.18,45.13,45.17,48500.0
2013-04-10 10:50:00,45.17,45.22,45.13,45.22,102600.0,45.17,45.22,45.13,45.22,102600.0
2013-04-10 10:55:00,45.22,45.33,45.19,45.33,128500.0,45.22,45.33,45.19,45.33,128500.0
2013-04-10 11:00:00,45.33,45.33,45.2,45.23,100400.0,45.33,45.33,45.2,45.23,100400.0
2013-04-10 11:05:00,45.24,45.34,45.23,45.34,70700.0,45.24,45.34,45.23,45.34,70700.0
2013-04-10 11:10:00,45.35,45.38,45.33,45.35,49000.0,45.35,45.38,45.33,45.35,49000.0
2013-04-10 11:15:00,45.34,45.39,45.34,45.38,34300.0,45.34,45.39,45.34,45.38,34300.0
2013-04-10 11:20:00,45.38,45.4,45.34,45.4,38600.0,45.38,45.4,45.34,45.4,38600.0
2013-04-10 11:25:00,45.4,45.4,45.31,45.37,46900.0,45.4,45.4,45.31,45.37,46900.0
2013-04-10 11:30:00,45.37,45.4,45.27,45.28,43200.0,45.37,45.4,45.27,45.28,43200.0
2013-04-10 11:35:00,45.29,45.34,45.24,45.33,128400.0,45.29,45.34,45.24,45.33,128400.0
2013-04-10 11:40:00,45.3,45.33,45.23,45.26,75900.0,45.3,45.33,45.23,45.26,75900.0
2013-04-10 11:45:00,45.26,45.27,45.22,45.22,43100.0,45.26,45.27,45.22,45.22,43100.0
2013-04-10 11:50:00,45.23,45.25,45.09,45.1,146400.0,45.23,45.25,45.09,45.1,146400.0
2013-04-10 11:55:00,45.11,45.12,45.05,45.05,55600.0,45.11,45.12,45.05,45.05,55600.0
2013-04-10 12:00:00,45.05,45.05,44.95,45.01,57300.0,45.05,45.05,44.95,45.01,57300.0
2013-04-10 12:05:00,45.01,45.04,44.99,45.02,33700.0,45.01,45.04,44.99,45.02,33700.0
2013-04-10 12:10:00,45.02,45.05,45.01,45.02,16500.0,45.02,45.05,45.01,45.02,16500.0
2013-04-10 12:15:00,45.01,45.05,44.99,45.04,63200.0,45.01,45.05,44.99,45.04,63200.0
2013-04-10 12:20:00,45.03,45.04,44.96,44.99,53700.0,45.03,45.04,44.96,44.99,53700.0
2013-04-10 12:25:00,44.99,45.0,44.93,44.96,54000.0,44.99,45.0,44.93,44.96,54000.0
2013-04-10 12:30:00,44.96,45.01,44.93,44.96,49900.0,44.96,45.01,44.93,44.96,49900.0
2013-04-10 12:35:00,44.96,45.02,44.94,44.99,95900.0,44.96,45.02,44.94,44.99,95900.0
2013-04-10 12:40:00,44.99,45.01,44.96,44.98,34900.0,44.99,45.01,44.96,44.98,34900.0
2013-04-10 12:45:00,44.98,45.01,44.97,44.99,22400.0,44.98,45.01,44.97,44.99,22400.0
2013-04-10 12:50:00,45.0,45.02,44.96,44.96,27000.0,45.0,45.02,44.96,44.96,27000.0
2013-04-10 12:55:00,44.96,44.98,44.93,44.96,24700.0,44.96,44.98,44.93,44.96,24700.0
2013-04-10 13:00:00,44.96,44.99,44.96,44.98,12000.0,44.96,44.99,44.96,44.98,12000.0
2013-04-10 13:05:00,44.98,44.99,44.96,44.96,34200.0,44.98,44.99,44.96,44.96,34200.0
2013-04-10 13:10:00,44.96,44.97,44.87,44.88,55800.0,44.96,44.97,44.87,44.88,55800.0
2013-04-10 13:15:00,44.89,44.95,44.88,44.91,23400.0,44.89,44.95,44.88,44.91,23400.0
2013-04-10 13:20:00,44.92,44.95,44.91,44.94,19300.0,44.92,44.95,44.91,44.94,19300.0
2013-04-10 13:25:00,44.94,44.95,44.9,44.92,19500.0,44.94,44.95,44.9,44.92,19500.0
2013-04-10 13:30:00,44.93,44.95,44.9,44.91,16100.0,44.93,44.95,44.9,44.91,16100.0
2013-04-10 13:35:00,44.92,44.94,44.91,44.93,9300.0,44.92,44.94,44.91,44.93,9300.0
2013-04-10 13:40:00,44.94,44.95,44.92,44.94,20400.0,44.94,44.95,44.92,44.94,20400.0
2013-04-10 13:45:00,44.93,44.95,44.89,44.89,40300.0,44.93,44.95,44.89,44.89,40300.0
2013-04-10 13:50:00,44.9,44.92,44.86,44.87,38600.0,44.9,44.92,44.86,44.87,38600.0
2013-04-10 13:55:00,44.88,44.88,44.83,44.84,33100.0,44.88,44.88,44.83,44.84,33100.0
2013-04-10 14:00:00,44.85,44.85,44.78,44.8,56200.0,44.85,44.85,44.78,44.8,56200.0
2013-04-10 14:05:00,44.8,44.82,44.79,44.81,22500.0,44.8,44.82,44.79,44.81,22500.0
2013-04-10 14:10:00,44.81,44.82,44.8,44.81,25600.0,44.81,44.82,44.8,44.81,25600.0
2013-04-10 14:15:00,44.81,44.84,44.8,44.8,22100.0,44.81,44.84,44.8,44.8,22100.0
2013-04-10 14:20:00,44.79,44.82,44.71,44.74,54100.0,44.79,44.82,44.71,44.74,54100.0
2013-04-10 14:25:00,44.74,44.78,44.73,44.76,20600.0,44.74,44.78,44.73,44.76,20600.0
2013-04-10 14:30:00,44.76,44.79,44.74,44.78,45000.0,44.76,44.79,44.74,44.78,45000.0
2013-04-10 14:35:00,44.78,44.8,44.77,44.78,18700.0,44.78,44.8,44.77,44.78,18700.0
2013-04-10 14:40:00,44.78,44.79,44.74,44.74,22400.0,44.78,44.79,44.74,44.74,22400.0
2013-04-10 14:45:00,44.74,44.8,44.73,44.75,94900.0,44.74,44.8,44.73,44.75,94900.0
2013-04-10 14:50:00,44.76,44.76,44.7,44.71,36700.0,44.76,44.76,44.7,44.71,36700.0
2013-04-10 14:55:00,44.72,44.76,44.7,44.71,63800.0,44.72,44.76,44.7,44.71,63800.0
2013-04-10 15:00:00,44.72,44.73,44.67,44.69,48800.0,44.72,44.73,44.67,44.69,48800.0
2013-04-10 15:05:00,44.69,44.7,44.66,44.66,34000.0,44.69,44.7,44.66,44.66,34000.0
2013-04-10 15:10:00,44.66,44.68,44.58,44.62,68400.0,44.66,44.68,44.58,44.62,68400.0
2013-04-10 15:15:00,44.61,44.63,44.57,44.58,42100.0,44.61,44.63,44.57,44.58,42100.0
2013-04-10 15:20:00,44.57,44.58,44.55,44.57,72000.0,44.57,44.58,44.55,44.57,72000.0
2013-04-10 15:25:00,44.56,44.62,44.56,44.58,104500.0,44.56,44.62,44.56,44.58,104500.0
2013-04-10 15:30:00,44.57,44.62,44.55,44.62,45500.0,44.57,44.62,44.55,44.62,45500.0
2013-04-10 15:35:00,44.62,44.71,44.61,44.7,106100.0,44.62,44.71,44.61,44.7,106100.0
2013-04-10 15:40:00,44.7,44.72,44.69,44.7,92400.0,44.7,44.72,44.69,44.7,92400.0
2013-04-10 15:45:00,44.7,44.72,44.68,44.7,146700.0,44.7,44.72,44.68,44.7,146700.0
2013-04-10 15:50:00,44.71,44.77,44.69,44.7,310800.0,44.71,44.77,44.69,44.7,310800.0
2013-04-10 15:55:00,44.69,44.71,44.66,44.7,189400.0,44.69,44.71,44.66,44.7,189400.0
2013-04-11 09:30:00,45.06,45.4,45.03,45.38,192200.0,45.06,45.4,45.03,45.38,192200.0
2013-04-11 09:35:00,45.38,45.53,45.34,45.4,278200.0,45.38,45.53,45.34,45.4,278200.0
2013-04-11 09:40:00,45.4,45.48,45.28,45.32,137800.0,45.4,45.48,45.28,45.32,137800.0
2013-04-11 09:45:00,45.31,45.4,45.27,45.34,97000.0,45.31,45.4,45.27,45.34,97000.0
2013-04-11 09:50:00,45.36,45.42,45.22,45.27,123200.0,45.36,45.42,45.22,45.27,123200.0
2013-04-11 09:55:00,45.27,45.34,45.23,45.23,79700.0,45.27,45.34,45.23,45.23,79700.0
2013-04-11 10:00:00,45.23,45.26,45.21,45.26,67700.0,45.23,45.26,45.21,45.26,67700.0
2013-04-11 10:05:00,45.26,45.4,45.26,45.32,72400.0,45.26,45.4,45.26,45.32,72400.0
2013-04-11 10:10:00,45.32,45.37,45.27,45.3,155900.0,45.32,45.37,45.27,45.3,155900.0
2013-04-11 10:15:00,45.3,45.31,45.2,45.23,45100.0,45.3,45.31,45.2,45.23,45100.0
2013-04-11 10:20:00,45.23,45.31,45.23,45.24,31200.0,45.23,45.31,45.23,45.24,31200.0
2013-04-11 10:25:00,45.24,45.25,45.2,45.25,37600.0,45.24,45.25,45.2,45.25,37600.0
2013-04-11 10:30:00,45.24,45.25,45.18,45.19,47600.0,45.24,45.25,45.18,45.19,47600.0
2013-04-11 10:35:00,45.18,45.18,45.11,45.13,55700.0,45.18,45.18,45.11,45.13,55700.0
2013-04-11 10:40:00,45.14,45.2,45.11,45.11,45800.0,45.14,45.2,45.11,45.11,45800.0
2013-04-11 10:45:00,45.12,45.12,44.97,44.97,48500.0,45.12,45.12,44.97,44.97,48500.0
2013-04-11 10:50:00,44.97,45.03,44.96,45.0,55900.0,44.97,45.03,44.96,45.0,55900.0
2013-04-11 10:55:00,45.0,45.02,44.95,45.01,31500.0,45.0,45.02,44.95,45.01,31500.0
2013-04-11 11:00:00,45.0,45.12,45.0,45.11,60800.0,45.0,45.12,45.0,45.11,60800.0
2013-04-11 11:05:00,45.11,45.13,45.07,45.07,51200.0,45.11,45.13,45.07,45.07,51200.0
2013-04-11 11:10:00,45.07,45.12,45.03,45.09,39400.0,45.07,45.12,45.03,45.09,39400.0
2013-04-11 11:15:00,45.1,45.11,45.06,45.08,34700.0,45.1,45.11,45.06,45.08,34700.0
2013-04-11 11:20:00,45.09,45.11,45.05,45.05,47400.0,45.09,45.11,45.05,45.05,47400.0
2013-04-11 11:25:00,45.05,45.08,45.02,45.06,40700.0,45.05,45.08,45.02,45.06,40700.0
2013-04-11 11:30:00,45.06,45.07,45.02,45.03,25900.0,45.06,45.07,45.02,45.03,25900.0
2013-04-11 11:35:00,45.02,45.09,45.02,45.02,28700.0,45.02,45.09,45.02,45.02,28700.0
2013-04-11 11:40:00,45.01,45.01,44.97,44.98,34100.0,45.01,45.01,44.97,44.98,34100.0
2013-04-11 11:45:00,44.98,44.98,44.95,44.97,57400.0,44.98,44.98,44.95,44.97,57400.0
2013-04-11 11:50:00,44.97,44.98,44.92,44.93,34800.0,44.97,44.98,44.92,44.93,34800.0
2013-04-11 11:55:00,44.92,44.93,44.83,44.85,43900.0,44.92,44.93,44.83,44.85,43900.0
2013-04-11 12:00:00,44.86,44.91,44.84,44.84,52700.0,44.86,44.91,44.84,44.84,52700.0
2013-04-11 12:05:00,44.84,44.95,44.83,44.95,28200.0,44.84,44.95,44.83,44.95,28200.0
2013-04-11 12:10:00,44.95,44.97,44.92,44.97,22300.0,44.95,44.97,44.92,44.97,22300.0
2013-04-11 12:15:00,44.97,45.01,44.97,45.0,35700.0,44.97,45.01,44.97,45.0,35700.0
2013-04-11 12:20:00,45.0,45.01,44.9,44.95,21700.0,45.0,45.01,44.9,44.95,21700.0
2013-04-11 12:25:00,44.95,44.96,44.9,44.92,36700.0,44.95,44.96,44.9,44.92,36700.0
2013-04-11 12:30:00,44.92,44.96,44.91,44.95,18200.0,44.92,44.96,44.91,44.95,18200.0
2013-04-11 12:35:00,44.95,44.99,44.91,44.93,44000.0,44.95,44.99,44.91,44.93,44000.0
2013-04-11 12:40:00,44.93,44.99,44.92,44.99,32200.0,44.93,44.99,44.92,44.99,32200.0
2013-04-11 12:45:00,44.99,45.05,44.99,45.04,30700.0,44.99,45.05,44.99,45.04,30700.0
2013-04-11 12:50:00,45.04,45.07,45.0,45.03,26500.0,45.04,45.07,45.0,45.03,26500.0
2013-04-11 12:55:00,45.03,45.13,45.03,45.11,111700.0,45.03,45.13,45.03,45.11,111700.0
2013-04-11 13:00:00,45.1,45.16,45.1,45.15,32100.0,45.1,45.16,45.1,45.15,32100.0
2013-04-11 13:05:00,45.15,45.15,45.11,45.15,20000.0,45.15,45.15,45.11,45.15,20000.0
2013-04-11 13:10:00,45.15,45.16,45.13,45.16,21300.0,45.15,45.16,45.13,45.16,21300.0
2013-04-11 13:15:00,45.16,45.17,45.08,45.13,51100.0,45.16,45.17,45.08,45.13,51100.0
2013-04-11 13:20:00,45.12,45.13,45.09,45.09,47700.0,45.12,45.13,45.09,45.09,47700.0
2013-04-11 13:25:00,45.09,45.1,45.05,45.05,43400.0,45.09,45.1,45.05,45.05,43400.0
2013-04-11 13:30:00,45.05,45.05,44.98,45.04,43700.0,45.05,45.05,44.98,45.04,43700.0
2013-04-11 13:35:00,45.03,45.09,45.03,45.04,35500.0,45.03,45.09,45.03,45.04,35500.0
2013-04-11 13:40:00,45.05,45.06,45.0,45.0,15400.0,45.05,45.06,45.0,45.0,15400.0
2013-04-11 13:45:00,45.01,45.06,45.0,45.01,37300.0,45.01,45.06,45.0,45.01,37300.0
2013-04-11 13:50:00,45.01,45.01,44.95,44.96,37800.0,45.01,45.01,44.95,44.96,37800.0
2013-04-11 13:55:00,44.97,45.01,44.97,45.0,21100.0,44.97,45.01,44.97,45.0,21100.0
2013-04-11 14:00:00,45.01,45.02,44.89,44.9,47100.0,45.01,45.02,44.89,44.9,47100.0
2013-04-11 14:05:00,44.9,44.97,44.9,44.96,27200.0,44.9,44.97,44.9,44.96,27200.0
2013-04-11 14:10:00,44.96,44.99,44.9,44.91,73800.0,44.96,44.99,44.9,44.91,73800.0
2013-04-11 14:15:00,44.9,44.9,44.83,44.85,58800.0,44.9,44.9,44.83,44.85,58800.0
2013-04-11 14:20:00,44.84,44.91,44.84,44.91,22800.0,44.84,44.91,44.84,44.91,22800.0
2013-04-11 14:25:00,44.91,44.91,44.85,44.85,92400.0,44.91,44.91,44.85,44.85,92400.0
2013-04-11 14:30:00,44.84,44.88,44.8,44.87,73600.0,44.84,44.88,44.8,44.87,73600.0
2013-04-11 14:35:00,44.88,44.93,44.86,44.89,46500.0,44.88,44.93,44.86,44.89,46500.0
2013-04-11 14:40:00,44.89,44.92,44.89,44.9,45600.0,44.89,44.92,44.89,44.9,45600.0
2013-04-11 14:45:00,44.9,44.9,44.85,44.9,31700.0,44.9,44.9,44.85,44.9,31700.0
2013-04-11 14:50:00,44.89,44.89,44.82,44.88,23600.0,44.89,44.89,44.82,44.88,23600.0
2013-04-11 14:55:00,44.88,44.96,44.86,44.96,37200.0,44.88,44.96,44.86,44.96,37200.0
2013-04-11 15:00:00,44.97,45.01,44.91,44.97,94500.0,44.97,45.01,44.91,44.97,94500.0
2013-04-11 15:05:00,44.97,45.03,44.96,44.98,57100.0,44.97,45.03,44.96,44.98,57100.0
2013-04-11 15:10:00,44.97,44.98,44.87,44.89,51700.0,44.97,44.98,44.87,44.89,51700.0
2013-04-11 15:15:00,44.89,44.93,44.85,44.85,48300.0,44.89,44.93,44.85,44.85,48300.0
2013-04-11 15:20:00,44.86,44.94,44.85,44.93,24000.0,44.86,44.94,44.85,44.93,24000.0
2013-04-11 15:25:00,44.93,44.98,44.91,44.95,37200.0,44.93,44.98,44.91,44.95,37200.0
2013-04-11 15:30:00,44.95,45.0,44.93,44.95,54900.0,44.95,45.0,44.93,44.95,54900.0
2013-04-11 15:35:00,44.94,44.96,44.9,44.93,75200.0,44.94,44.96,44.9,44.93,75200.0
2013-04-11 15:40:00,44.93,44.93,44.87,44.9,147800.0,44.93,44.93,44.87,44.9,147800.0
2013-04-11 15:45:00,44.91,44.95,44.89,44.95,80000.0,44.91,44.95,44.89,44.95,80000.0
2013-04-11 15:50:00,44.95,44.99,44.95,44.97,200800.0,44.95,44.99,44.95,44.97,200800.0
2013-04-11 15:55:00,44.97,45.22,44.96,45.22,818800.0,44.97,45.22,44.96,45.22,818800.0
2013-04-12 09:30:00,45.15,45.16,44.8,44.86,140400.0,45.15,45.16,44.8,44.86,140400.0
2013-04-12 09:35:00,44.88,44.96,44.88,44.92,27800.0,44.88,44.96,44.88,44.92,27800.0
2013-04-12 09:40:00,44.9,44.96,44.89,44.9,76000.0,44.9,44.96,44.89,44.9,76000.0
2013-04-12 09:45:00,44.91,44.97,44.9,44.95,35900.0,44.91,44.97,44.9,44.95,35900.0
2013-04-12 09:50:00,44.96,44.96,44.85,44.86,35100.0,44.96,44.96,44.85,44.86,35100.0
2013-04-12 09:55:00,44.88,44.95,44.86,44.9,70700.0,44.88,44.95,44.86,44.9,70700.0
2013-04-12 10:00:00,44.9,44.92,44.86,44.92,26800.0,44.9,44.92,44.86,44.92,26800.0
2013-04-12 10:05:00,44.92,44.93,44.87,44.91,42400.0,44.92,44.93,44.87,44.91,42400.0
2013-04-12 10:10:00,44.91,44.94,44.9,44.9,30500.0,44.91,44.94,44.9,44.9,30500.0
2013-04-12 10:15:00,44.89,44.9,44.84,44.84,33300.0,44.89,44.9,44.84,44.84,33300.0
2013-04-12 10:20:00,44.84,44.94,44.84,44.89,83500.0,44.84,44.94,44.84,44.89,83500.0
2013-04-12 10:25:00,44.89,44.89,44.84,44.87,37900.0,44.89,44.89,44.84,44.87,37900.0
2013-04-12 10:30:00,44.88,44.88,44.83,44.83,15000.0,44.88,44.88,44.83,44.83,15000.0
2013-04-12 10:35:00,44.83,44.86,44.82,44.84,18500.0,44.83,44.86,44.82,44.84,18500.0
2013-04-12 10:40:00,44.85,44.85,44.81,44.82,28700.0,44.85,44.85,44.81,44.82,28700.0
2013-04-12 10:45:00,44.82,44.84,44.76,44.84,71300.0,44.82,44.84,44.76,44.84,71300.0
2013-04-12 10:50:00,44.83,44.88,44.82,44.87,43100.0,44.83,44.88,44.82,44.87,43100.0
2013-04-12 10:55:00,44.86,44.86,44.8,44.82,22300.0,44.86,44.86,44.8,44.82,22300.0
2013-04-12 11:00:00,44.83,44.83,44.79,44.79,23600.0,44.83,44.83,44.79,44.79,23600.0
2013-04-12 11:05:00,44.8,44.81,44.74,44.77,29900.0,44.8,44.81,44.74,44.77,29900.0
2013-04-12 11:10:00,44.77,44.86,44.77,44.82,26000.0,44.77,44.86,44.77,44.82,26000.0
2013-04-12 11:15:00,44.82,44.89,44.8,44.89,13900.0,44.82,44.89,44.8,44.89,13900.0
2013-04-12 11:20:00,44.88,44.91,44.88,44.91,14600.0,44.88,44.91,44.88,44.91,14600.0
2013-04-12 11:25:00,44.9,44.96,44.83,44.95,147400.0,44.9,44.96,44.83,44.95,147400.0
2013-04-12 11:30:00,44.94,44.96,44.91,44.93,19100.0,44.94,44.96,44.91,44.93,19100.0
2013-04-12 11:35:00,44.92,44.93,44.87,44.88,23700.0,44.92,44.93,44.87,44.88,23700.0
2013-04-12 11:40:00,44.88,44.9,44.87,44.89,13900.0,44.88,44.9,44.87,44.89,13900.0
2013-04-12 11:45:00,44.9,44.94,44.88,44.94,21800.0,44.9,44.94,44.88,44.94,21800.0
2013-04-12 11:50:00,44.94,45.01,44.91,44.99,42000.0,44.94,45.01,44.91,44.99,42000.0
2013-04-12 11:55:00,44.99,45.02,44.98,45.0,94200.0,44.99,45.02,44.98,45.0,94200.0
2013-04-12 12:00:00,45.0,45.01,44.97,45.0,24200.0,45.0,45.01,44.97,45.0,24200.0
2013-04-12 12:05:00,45.0,45.08,45.0,45.05,31500.0,45.0,45.08,45.0,45.05,31500.0
2013-04-12 12:10:00,45.05,45.05,45.0,45.0,5400.0,45.05,45.05,45.0,45.0,5400.0
2013-04-12 12:15:00,45.01,45.01,44.99,45.0,9800.0,45.01,45.01,44.99,45.0,9800.0
2013-04-12 12:20:00,44.99,45.0,44.96,44.97,27000.0,44.99,45.0,44.96,44.97,27000.0
2013-04-12 12:25:00,45.0,45.02,44.99,45.0,21400.0,45.0,45.02,44.99,45.0,21400.0
2013-04-12 12:30:00,45.01,45.06,45.0,45.05,22200.0,45.01,45.06,45.0,45.05,22200.0
2013-04-12 12:35:00,45.05,45.08,45.02,45.08,23600.0,45.05,45.08,45.02,45.08,23600.0
2013-04-12 12:40:00,45.08,45.09,45.06,45.09,40200.0,45.08,45.09,45.06,45.09,40200.0
2013-04-12 12:45:00,45.09,45.1,45.05,45.08,7200.0,45.09,45.1,45.05,45.08,7200.0
2013-04-12 12:50:00,45.08,45.1,45.04,45.1,33900.0,45.08,45.1,45.04,45.1,33900.0
2013-04-12 12:55:00,45.1,45.11,45.05,45.05,28200.0,45.1,45.11,45.05,45.05,28200.0
2013-04-12 13:00:00,45.06,45.1,45.05,45.1,25100.0,45.06,45.1,45.05,45.1,25100.0
2013-04-12 13:05:00,45.1,45.14,45.09,45.14,23000.0,45.1,45.14,45.09,45.14,23000.0
2013-04-12 13:10:00,45.13,45.15,45.09,45.09,9700.0,45.13,45.15,45.09,45.09,9700.0
2013-04-12 13:15:00,45.09,45.1,45.08,45.09,8600.0,45.09,45.1,45.08,45.09,8600.0
2013-04-12 13:20:00,45.08,45.12,45.08,45.08,8800.0,45.08,45.12,45.08,45.08,8800.0
2013-04-12 13:25:00,45.08,45.08,45.03,45.04,22300.0,45.08,45.08,45.03,45.04,22300.0
2013-04-12 13:30:00,45.04,45.04,45.02,45.02,13500.0,45.04,45.04,45.02,45.02,13500.0
2013-04-12 13:35:00,45.02,45.04,45.0,45.01,14600.0,45.02,45.04,45.0,45.01,14600.0
2013-04-12 13:40:00,45.01,45.04,45.0,45.03,21400.0,45.01,45.04,45.0,45.03,21400.0
2013-04-12 13:45:00,45.03,45.06,45.03,45.06,18300.0,45.03,45.06,45.03,45.06,18300.0
2013-04-12 13:50:00,45.05,45.06,45.01,45.01,10500.0,45.05,45.06,45.01,45.01,10500.0
2013-04-12 13:55:00,45.02,45.05,45.02,45.05,14200.0,45.02,45.05,45.02,45.05,14200.0
2013-04-12 14:00:00,45.05,45.06,45.03,45.03,11200.0,45.05,45.06,45.03,45.03,11200.0
2013-04-12 14:05:00,45.03,45.05,45.02,45.04,11600.0,45.03,45.05,45.02,45.04,11600.0
2013-04-12 14:10:00,45.04,45.04,45.02,45.02,9200.0,45.04,45.04,45.02,45.02,9200.0
2013-04-12 14:15:00,45.03,45.04,45.0,45.0,7800.0,45.03,45.04,45.0,45.0,7800.0
2013-04-12 14:20:00,45.01,45.01,44.95,44.96,14600.0,45.01,45.01,44.95,44.96,14600.0
2013-04-12 14:25:00,44.96,44.96,44.92,44.92,15900.0,44.96,44.96,44.92,44.92,15900.0
2013-04-12 14:30:00,44.91,44.92,44.9,44.91,19600.0,44.91,44.92,44.9,44.91,19600.0
2013-04-12 14:35:00,44.91,44.93,44.91,44.93,8300.0,44.91,44.93,44.91,44.93,8300.0
2013-04-12 14:40:00,44.93,44.93,44.9,44.91,15900.0,44.93,44.93,44.9,44.91,15900.0
2013-04-12 14:45:00,44.91,44.92,44.86,44.87,25800.0,44.91,44.92,44.86,44.87,25800.0
2013-04-12 14:50:00,44.87,44.87,44.82,44.83,26400.0,44.87,44.87,44.82,44.83,26400.0
2013-04-12 14:55:00,44.84,44.95,44.84,44.95,37200.0,44.84,44.95,44.84,44.95,37200.0
2013-04-12 15:00:00,44.95,44.98,44.94,44.95,21800.0,44.95,44.98,44.94,44.95,21800.0
2013-04-12 15:05:00,44.95,44.95,44.91,44.91,21200.0,44.95,44.95,44.91,44.91,21200.0
2013-04-12 15:10:00,44.92,44.99,44.91,44.98,31500.0,44.92,44.99,44.91,44.98,31500.0
2013-04-12 15:15:00,44.98,45.02,44.96,45.01,47100.0,44.98,45.02,44.96,45.01,47100.0
2013-04-12 15:20:00,45.0,45.02,45.0,45.01,139200.0,45.0,45.02,45.0,45.01,139200.0
2013-04-12 15:25:00,45.01,45.01,44.96,44.98,19900.0,45.01,45.01,44.96,44.98,19900.0
2013-04-12 15:30:00,44.98,44.98,44.94,44.98,32900.0,44.98,44.98,44.94,44.98,32900.0
2013-04-12 15:35:00,44.98,45.01,44.98,45.0,21200.0,44.98,45.01,44.98,45.0,21200.0
2013-04-12 15:40:00,44.99,45.02,44.98,44.98,25500.0,44.99,45.02,44.98,44.98,25500.0
2013-04-12 15:45:00,44.98,45.01,44.95,44.97,51300.0,44.98,45.01,44.95,44.97,51300.0
2013-04-12 15:50:00,44.97,45.02,44.97,45.01,80000.0,44.97,45.02,44.97,45.01,80000.0
2013-04-12 15:55:00,45.01,45.05,45.01,45.03,107800.0,45.01,45.05,45.01,45.03,107800.0
2013-04-15 09:30:00,44.81,45.03,44.76,45.01,81600.0,44.81,45.03,44.76,45.01,81600.0
2013-04-15 09:35:00,45.02,45.04,44.96,45.01,31600.0,45.02,45.04,44.96,45.01,31600.0
2013-04-15 09:40:00,45.01,45.04,44.96,45.03,24500.0,45.01,45.04,44.96,45.03,24500.0
2013-04-15 09:45:00,45.02,45.05,44.95,45.0,28800.0,45.02,45.05,44.95,45.0,28800.0
2013-04-15 09:50:00,45.01,45.07,44.98,45.06,10100.0,45.01,45.07,44.98,45.06,10100.0
2013-04-15 09:55:00,45.07,45.1,45.04,45.1,10300.0,45.07,45.1,45.04,45.1,10300.0
2013-04-15 10:00:00,45.1,45.1,44.98,45.01,26000.0,45.1,45.1,44.98,45.01,26000.0
2013-04-15 10:05:00,45.01,45.03,44.97,45.03,41200.0,45.01,45.03,44.97,45.03,41200.0
2013-04-15 10:10:00,45.06,45.14,45.03,45.14,34900.0,45.06,45.14,45.03,45.14,34900.0
2013-04-15 10:15:00,45.14,45.2,45.12,45.19,30600.0,45.14,45.2,45.12,45.19,30600.0
2013-04-15 10:20:00,45.18,45.2,45.13,45.14,23800.0,45.18,45.2,45.13,45.14,23800.0
2013-04-15 10:25:00,45.14,45.2,45.14,45.19,20300.0,45.14,45.2,45.14,45.19,20300.0
2013-04-15 10:30:00,45.19,45.25,45.18,45.23,29900.0,45.19,45.25,45.18,45.23,29900.0
2013-04-15 10:35:00,45.23,45.29,45.19,45.28,27300.0,45.23,45.29,45.19,45.28,27300.0
2013-04-15 10:40:00,45.28,45.34,45.24,45.34,34800.0,45.28,45.34,45.24,45.34,34800.0
2013-04-15 10:45:00,45.34,45.44,45.34,45.41,29900.0,45.34,45.44,45.34,45.41,29900.0
2013-04-15 10:50:00,45.41,45.41,45.19,45.22,35600.0,45.41,45.41,45.19,45.22,35600.0
2013-04-15 10:55:00,45.22,45.25,45.16,45.23,21600.0,45.22,45.25,45.16,45.23,21600.0
2013-04-15 11:00:00,45.23,45.23,45.16,45.18,19700.0,45.23,45.23,45.16,45.18,19700.0
2013-04-15 11:05:00,45.18,45.24,45.17,45.2,23900.0,45.18,45.24,45.17,45.2,23900.0
2013-04-15 11:10:00,45.2,45.33,45.19,45.32,38400.0,45.2,45.33,45.19,45.32,38400.0
2013-04-15 11:15:00,45.31,45.31,45.26,45.3,50700.0,45.31,45.31,45.26,45.3,50700.0
2013-04-15 11:20:00,45.3,45.38,45.3,45.37,29700.0,45.3,45.38,45.3,45.37,29700.0
2013-04-15 11:25:00,45.36,45.41,45.31,45.39,29100.0,45.36,45.41,45.31,45.39,29100.0
2013-04-15 11:30:00,45.39,45.39,45.32,45.37,29800.0,45.39,45.39,45.32,45.37,29800.0
2013-04-15 11:35:00,45.37,45.46,45.36,45.44,42700.0,45.37,45.46,45.36,45.44,42700.0
2013-04-15 11:40:00,45.43,45.45,45.39,45.45,49900.0,45.43,45.45,45.39,45.45,49900.0
2013-04-15 11:45:00,45.44,45.45,45.32,45.35,37100.0,45.44,45.45,45.32,45.35,37100.0
2013-04-15 11:50:00,45.35,45.36,45.13,45.14,33400.0,45.35,45.36,45.13,45.14,33400.0
2013-04-15 11:55:00,45.14,45.17,45.06,45.13,26100.0,45.14,45.17,45.06,45.13,26100.0
2013-04-15 12:00:00,45.14,45.14,45.0,45.01,30000.0,45.14,45.14,45.0,45.01,30000.0
2013-04-15 12:05:00,45.02,45.12,45.02,45.06,80500.0,45.02,45.12,45.02,45.06,80500.0
2013-04-15 12:10:00,45.05,45.14,45.03,45.1,28600.0,45.05,45.14,45.03,45.1,28600.0
2013-04-15 12:15:00,45.1,45.11,45.05,45.05,26900.0,45.1,45.11,45.05,45.05,26900.0
2013-04-15 12:20:00,45.05,45.05,45.02,45.03,7200.0,45.05,45.05,45.02,45.03,7200.0
2013-04-15 12:25:00,45.03,45.07,45.0,45.06,31400.0,45.03,45.07,45.0,45.06,31400.0
2013-04-15 12:30:00,45.07,45.09,45.02,45.04,37600.0,45.07,45.09,45.02,45.04,37600.0
2013-04-15 12:35:00,45.03,45.04,44.99,45.02,27500.0,45.03,45.04,44.99,45.02,27500.0
2013-04-15 12:40:00,45.02,45.07,45.01,45.04,25600.0,45.02,45.07,45.01,45.04,25600.0
2013-04-15 12:45:00,45.04,45.04,44.89,44.96,64600.0,45.04,45.04,44.89,44.96,64600.0
2013-04-15 12:50:00,44.97,44.98,44.91,44.92,62100.0,44.97,44.98,44.91,44.92,62100.0
2013-04-15 12:55:00,44.93,44.99,44.9,44.99,36000.0,44.93,44.99,44.9,44.99,36000.0
2013-04-15 13:00:00,44.99,44.99,44.94,44.98,18600.0,44.99,44.99,44.94,44.98,18600.0
2013-04-15 13:05:00,44.98,45.07,44.95,45.06,62800.0,44.98,45.07,44.95,45.06,62800.0
2013-04-15 13:10:00,45.07,45.08,45.03,45.04,14500.0,45.07,45.08,45.03,45.04,14500.0
2013-04-15 13:15:00,45.03,45.05,45.0,45.02,15300.0,45.03,45.05,45.0,45.02,15300.0
2013-04-15 13:20:00,45.02,45.05,44.99,45.0,19100.0,45.02,45.05,44.99,45.0,19100.0
2013-04-15 13:25:00,44.99,45.01,44.97,45.0,19700.0,44.99,45.01,44.97,45.0,19700.0
2013-04-15 13:30:00,45.0,45.01,44.98,44.99,25100.0,45.0,45.01,44.98,44.99,25100.0
2013-04-15 13:35:00,44.99,45.0,44.98,45.0,8300.0,44.99,45.0,44.98,45.0,8300.0
2013-04-15 13:40:00,45.0,45.01,44.94,44.94,11600.0,45.0,45.01,44.94,44.94,11600.0
2013-04-15 13:45:00,44.95,44.96,44.91,44.96,23100.0,44.95,44.96,44.91,44.96,23100.0
2013-04-15 13:50:00,44.97,44.97,44.91,44.95,14100.0,44.97,44.97,44.91,44.95,14100.0
2013-04-15 13:55:00,44.95,44.96,44.91,44.91,17300.0,44.95,44.96,44.91,44.91,17300.0
2013-04-15 14:00:00,44.93,44.93,44.83,44.85,50000.0,44.93,44.93,44.83,44.85,50000.0
2013-04-15 14:05:00,44.84,44.88,44.82,44.88,52600.0,44.84,44.88,44.82,44.88,52600.0
2013-04-15 14:10:00,44.89,44.91,44.85,44.87,41500.0,44.89,44.91,44.85,44.87,41500.0
2013-04-15 14:15:00,44.87,44.9,44.83,44.89,51100.0,44.87,44.9,44.83,44.89,51100.0
2013-04-15 14:20:00,44.88,44.97,44.87,44.94,53300.0,44.88,44.97,44.87,44.94,53300.0
2013-04-15 14:25:00,44.94,44.98,44.93,44.96,55200.0,44.94,44.98,44.93,44.96,55200.0
2013-04-15 14:30:00,44.96,44.98,44.93,44.94,25000.0,44.96,44.98,44.93,44.94,25000.0
2013-04-15 14:35:00,44.93,44.99,44.93,44.96,19500.0,44.93,44.99,44.93,44.96,19500.0
2013-04-15 14:40:00,44.95,44.98,44.93,44.98,21300.0,44.95,44.98,44.93,44.98,21300.0
2013-04-15 14:45:00,44.98,45.04,44.97,44.97,51900.0,44.98,45.04,44.97,44.97,51900.0
2013-04-15 14:50:00,44.98,44.98,44.94,44.94,18700.0,44.98,44.98,44.94,44.94,18700.0
2013-04-15 14:55:00,44.93,44.96,44.85,44.87,120000.0,44.93,44.96,44.85,44.87,120000.0
2013-04-15 15:00:00,44.87,44.89,44.76,44.8,84600.0,44.87,44.89,44.76,44.8,84600.0
2013-04-15 15:05:00,44.78,44.83,44.72,44.76,84900.0,44.78,44.83,44.72,44.76,84900.0
2013-04-15 15:10:00,44.76,44.79,44.7,44.78,62100.0,44.76,44.79,44.7,44.78,62100.0
2013-04-15 15:15:00,44.77,44.9,44.77,44.85,59500.0,44.77,44.9,44.77,44.85,59500.0
2013-04-15 15:20:00,44.86,44.9,44.8,44.85,50700.0,44.86,44.9,44.8,44.85,50700.0
2013-04-15 15:25:00,44.84,44.84,44.77,44.81,46600.0,44.84,44.84,44.77,44.81,46600.0
2013-04-15 15:30:00,44.81,44.84,44.71,44.71,52100.0,44.81,44.84,44.71,44.71,52100.0
2013-04-15 15:35:00,44.71,44.73,44.61,44.68,60300.0,44.71,44.73,44.61,44.68,60300.0
2013-04-15 15:40:00,44.68,44.71,44.66,44.68,63700.0,44.68,44.71,44.66,44.68,63700.0
2013-04-15 15:45:00,44.69,44.83,44.68,44.7,119900.0,44.69,44.83,44.68,44.7,119900.0
2013-04-15 15:50:00,44.7,44.79,44.62,44.74,153700.0,44.7,44.79,44.62,44.74,153700.0
2013-04-15 15:55:00,44.73,44.75,44.59,44.61,160400.0,44.73,44.75,44.59,44.61,160400.0
2013-04-16 09:30:00,44.73,45.03,44.73,44.88,87400.0,44.73,45.03,44.73,44.88,87400.0
2013-04-16 09:35:00,44.86,44.99,44.84,44.98,23300.0,44.86,44.99,44.84,44.98,23300.0
2013-04-16 09:40:00,45.0,45.14,44.97,45.09,47700.0,45.0,45.14,44.97,45.09,47700.0
2013-04-16 09:45:00,45.1,45.1,45.02,45.05,40200.0,45.1,45.1,45.02,45.05,40200.0
2013-04-16 09:50:00,45.06,45.06,45.02,45.04,23100.0,45.06,45.06,45.02,45.04,23100.0
2013-04-16 09:55:00,45.02,45.19,45.02,45.13,33900.0,45.02,45.19,45.02,45.13,33900.0
2013-04-16 10:00:00,45.14,45.15,44.98,45.01,22400.0,45.14,45.15,44.98,45.01,22400.0
2013-04-16 10:05:00,45.01,45.13,45.01,45.12,29200.0,45.01,45.13,45.01,45.12,29200.0
2013-04-16 10:10:00,45.12,45.16,45.12,45.12,25500.0,45.12,45.16,45.12,45.12,25500.0
2013-04-16 10:15:00,45.12,45.14,45.1,45.1,24500.0,45.12,45.14,45.1,45.1,24500.0
2013-04-16 10:20:00,45.11,45.14,45.1,45.12,21900.0,45.11,45.14,45.1,45.12,21900.0
2013-04-16 10:25:00,45.1,45.12,45.03,45.03,19300.0,45.1,45.12,45.03,45.03,19300.0
2013-04-16 10:30:00,45.03,45.1,45.02,45.07,25100.0,45.03,45.1,45.02,45.07,25100.0
2013-04-16 10:35:00,45.06,45.06,45.0,45.01,13200.0,45.06,45.06,45.0,45.01,13200.0
2013-04-16 10:40:00,44.99,45.01,44.95,44.95,20700.0,44.99,45.01,44.95,44.95,20700.0
2013-04-16 10:45:00,44.95,44.99,44.93,44.97,82300.0,44.95,44.99,44.93,44.97,82300.0
2013-04-16 10:50:00,44.97,45.01,44.95,45.0,18100.0,44.97,45.01,44.95,45.0,18100.0
2013-04-16 10:55:00,44.99,45.0,44.98,44.99,9700.0,44.99,45.0,44.98,44.99,9700.0
2013-04-16 11:00:00,44.99,45.01,44.98,45.01,24600.0,44.99,45.01,44.98,45.01,24600.0
2013-04-16 11:05:00,45.02,45.03,44.98,45.03,14800.0,45.02,45.03,44.98,45.03,14800.0
2013-04-16 11:10:00,45.05,45.13,45.02,45.12,29200.0,45.05,45.13,45.02,45.12,29200.0
2013-04-16 11:15:00,45.12,45.25,45.11,45.19,40100.0,45.12,45.25,45.11,45.19,40100.0
2013-04-16 11:20:00,45.2,45.21,45.15,45.15,17100.0,45.2,45.21,45.15,45.15,17100.0
2013-04-16 11:25:00,45.15,45.15,45.08,45.13,10400.0,45.15,45.15,45.08,45.13,10400.0
2013-04-16 11:30:00,45.13,45.16,45.12,45.12,18000.0,45.13,45.16,45.12,45.12,18000.0
2013-04-16 11:35:00,45.12,45.12,45.08,45.11,10100.0,45.12,45.12,45.08,45.11,10100.0
2013-04-16 11:40:00,45.1,45.15,45.08,45.15,13500.0,45.1,45.15,45.08,45.15,13500.0
2013-04-16 11:45:00,45.15,45.19,45.15,45.17,16800.0,45.15,45.19,45.15,45.17,16800.0
2013-04-16 11:50:00,45.18,45.31,45.16,45.3,29300.0,45.18,45.31,45.16,45.3,29300.0
2013-04-16 11:55:00,45.29,45.3,45.16,45.19,25200.0,45.29,45.3,45.16,45.19,25200.0
2013-04-16 12:00:00,45.19,45.28,45.19,45.25,16500.0,45.19,45.28,45.19,45.25,16500.0
2013-04-16 12:05:00,45.25,45.25,45.22,45.24,12600.0,45.25,45.25,45.22,45.24,12600.0
2013-04-16 12:10:00,45.26,45.28,45.17,45.17,23400.0,45.26,45.28,45.17,45.17,23400.0
2013-04-16 12:15:00,45.18,45.22,45.17,45.2,14400.0,45.18,45.22,45.17,45.2,14400.0
2013-04-16 12:20:00,45.2,45.2,45.15,45.16,11600.0,45.2,45.2,45.15,45.16,11600.0
2013-04-16 12:25:00,45.15,45.2,45.15,45.2,10400.0,45.15,45.2,45.15,45.2,10400.0
2013-04-16 12:30:00,45.2,45.23,45.2,45.21,12700.0,45.2,45.23,45.2,45.21,12700.0
2013-04-16 12:35:00,45.22,45.22,45.19,45.19,11200.0,45.22,45.22,45.19,45.19,11200.0
2013-04-16 12:40:00,45.19,45.22,45.18,45.21,14600.0,45.19,45.22,45.18,45.21,14600.0
2013-04-16 12:45:00,45.21,45.23,45.2,45.21,9400.0,45.21,45.23,45.2,45.21,9400.0
2013-04-16 12:50:00,45.2,45.26,45.2,45.25,16900.0,45.2,45.26,45.2,45.25,16900.0
2013-04-16 12:55:00,45.25,45.31,45.24,45.29,15000.0,45.25,45.31,45.24,45.29,15000.0
2013-04-16 13:00:00,45.29,45.31,45.28,45.28,13900.0,45.29,45.31,45.28,45.28,13900.0
2013-04-16 13:05:00,45.29,45.29,45.26,45.26,11400.0,45.29,45.29,45.26,45.26,11400.0
2013-04-16 13:10:00,45.26,45.26,45.21,45.22,18300.0,45.26,45.26,45.21,45.22,18300.0
2013-04-16 13:15:00,45.21,45.23,45.19,45.2,23300.0,45.21,45.23,45.19,45.2,23300.0
2013-04-16 13:20:00,45.21,45.24,45.21,45.23,18700.0,45.21,45.24,45.21,45.23,18700.0
2013-04-16 13:25:00,45.22,45.25,45.19,45.2,16600.0,45.22,45.25,45.19,45.2,16600.0
2013-04-16 13:30:00,45.2,45.26,45.19,45.23,21000.0,45.2,45.26,45.19,45.23,21000.0
2013-04-16 13:35:00,45.22,45.23,45.21,45.22,11000.0,45.22,45.23,45.21,45.22,11000.0
2013-04-16 13:40:00,45.23,45.23,45.16,45.18,33000.0,45.23,45.23,45.16,45.18,33000.0
2013-04-16 13:45:00,45.18,45.18,45.15,45.16,14900.0,45.18,45.18,45.15,45.16,14900.0
2013-04-16 13:50:00,45.17,45.18,45.16,45.18,5700.0,45.17,45.18,45.16,45.18,5700.0
2013-04-16 13:55:00,45.17,45.17,45.14,45.16,15200.0,45.17,45.17,45.14,45.16,15200.0
2013-04-16 14:00:00,45.16,45.17,45.15,45.16,14800.0,45.16,45.17,45.15,45.16,14800.0
2013-04-16 14:05:00,45.16,45.16,45.13,45.15,15800.0,45.16,45.16,45.13,45.15,15800.0
2013-04-16 14:10:00,45.15,45.15,45.12,45.13,24200.0,45.15,45.15,45.12,45.13,24200.0
2013-04-16 14:15:00,45.13,45.13,45.11,45.12,16500.0,45.13,45.13,45.11,45.12,16500.0
2013-04-16 14:20:00,45.12,45.14,45.12,45.12,16600.0,45.12,45.14,45.12,45.12,16600.0
2013-04-16 14:25:00,45.12,45.12,45.09,45.1,19500.0,45.12,45.12,45.09,45.1,19500.0
2013-04-16 14:30:00,45.11,45.11,45.06,45.07,22400.0,45.11,45.11,45.06,45.07,22400.0
2013-04-16 14:35:00,45.07,45.07,45.03,45.04,24300.0,45.07,45.07,45.03,45.04,24300.0
2013-04-16 14:40:00,45.05,45.1,45.05,45.1,17500.0,45.05,45.1,45.05,45.1,17500.0
2013-04-16 14:45:00,45.1,45.14,45.1,45.13,25900.0,45.1,45.14,45.1,45.13,25900.0
2013-04-16 14:50:00,45.14,45.16,45.13,45.15,11800.0,45.14,45.16,45.13,45.15,11800.0
2013-04-16 14:55:00,45.14,45.14,45.04,45.05,18700.0,45.14,45.14,45.04,45.05,18700.0
2013-04-16 15:00:00,45.05,45.08,45.05,45.07,21200.0,45.05,45.08,45.05,45.07,21200.0
2013-04-16 15:05:00,45.06,45.08,45.05,45.08,25300.0,45.06,45.08,45.05,45.08,25300.0
2013-04-16 15:10:00,45.07,45.12,45.07,45.11,17900.0,45.07,45.12,45.07,45.11,17900.0
2013-04-16 15:15:00,45.12,45.17,45.08,45.09,44800.0,45.12,45.17,45.08,45.09,44800.0
2013-04-16 15:20:00,45.09,45.16,45.08,45.14,35300.0,45.09,45.16,45.08,45.14,35300.0
2013-04-16 15:25:00,45.15,45.2,45.13,45.2,32800.0,45.15,45.2,45.13,45.2,32800.0
2013-04-16 15:30:00,45.19,45.24,45.18,45.24,29100.0,45.19,45.24,45.18,45.24,29100.0
2013-04-16 15:35:00,45.23,45.25,45.2,45.24,32600.0,45.23,45.25,45.2,45.24,32600.0
2013-04-16 15:40:00,45.24,45.27,45.23,45.27,31700.0,45.24,45.27,45.23,45.27,31700.0
2013-04-16 15:45:00,45.28,45.3,45.25,45.29,42200.0,45.28,45.3,45.25,45.29,42200.0
2013-04-16 15:50:00,45.29,45.33,45.25,45.29,90100.0,45.29,45.33,45.25,45.29,90100.0
2013-04-16 15:55:00,45.3,45.35,45.27,45.28,144000.0,45.3,45.35,45.27,45.28,144000.0
2013-04-17 09:30:00,44.86,44.99,44.86,44.95,47300.0,44.86,44.99,44.86,44.95,47300.0
2013-04-17 09:35:00,44.9,44.9,44.74,44.74,42600.0,44.9,44.9,44.74,44.74,42600.0
2013-04-17 09:40:00,44.75,44.86,44.71,44.81,28600.0,44.75,44.86,44.71,44.81,28600.0
2013-04-17 09:45:00,44.84,44.87,44.77,44.87,28300.0,44.84,44.87,44.77,44.87,28300.0
2013-04-17 09:50:00,44.9,44.92,44.85,44.89,29600.0,44.9,44.92,44.85,44.89,29600.0
2013-04-17 09:55:00,44.89,44.99,44.87,44.92,31300.0,44.89,44.99,44.87,44.92,31300.0
2013-04-17 10:00:00,44.92,44.98,44.88,44.9,52100.0,44.92,44.98,44.88,44.9,52100.0
2013-04-17 10:05:00,44.9,44.95,44.86,44.88,37500.0,44.9,44.95,44.86,44.88,37500.0
2013-04-17 10:10:00,44.89,44.95,44.84,44.84,20600.0,44.89,44.95,44.84,44.84,20600.0
2013-04-17 10:15:00,44.84,44.87,44.76,44.8,57400.0,44.84,44.87,44.76,44.8,57400.0
2013-04-17 10:20:00,44.79,44.84,44.71,44.84,39500.0,44.79,44.84,44.71,44.84,39500.0
2013-04-17 10:25:00,44.84,44.86,44.77,44.8,61600.0,44.84,44.86,44.77,44.8,61600.0
2013-04-17 10:30:00,44.81,44.81,44.75,44.77,19400.0,44.81,44.81,44.75,44.77,19400.0
2013-04-17 10:35:00,44.78,44.78,44.73,44.75,37200.0,44.78,44.78,44.73,44.75,37200.0
2013-04-17 10:40:00,44.76,44.78,44.68,44.68,51800.0,44.76,44.78,44.68,44.68,51800.0
2013-04-17 10:45:00,44.68,44.75,44.65,44.67,17800.0,44.68,44.75,44.65,44.67,17800.0
2013-04-17 10:50:00,44.67,44.7,44.62,44.65,40900.0,44.67,44.7,44.62,44.65,40900.0
2013-04-17 10:55:00,44.65,44.65,44.55,44.56,71700.0,44.65,44.65,44.55,44.56,71700.0
2013-04-17 11:00:00,44.54,44.57,44.53,44.53,27200.0,44.54,44.57,44.53,44.53,27200.0
2013-04-17 11:05:00,44.53,44.58,44.51,44.55,82200.0,44.53,44.58,44.51,44.55,82200.0
2013-04-17 11:10:00,44.55,44.7,44.55,44.69,37200.0,44.55,44.7,44.55,44.69,37200.0
2013-04-17 11:15:00,44.69,44.74,44.66,44.74,29100.0,44.69,44.74,44.66,44.74,29100.0
2013-04-17 11:20:00,44.74,44.81,44.74,44.75,48400.0,44.74,44.81,44.74,44.75,48400.0
2013-04-17 11:25:00,44.75,44.77,44.69,44.7,38200.0,44.75,44.77,44.69,44.7,38200.0
2013-04-17 11:30:00,44.7,44.72,44.67,44.7,32000.0,44.7,44.72,44.67,44.7,32000.0
2013-04-17 11:35:00,44.71,44.73,44.65,44.68,12500.0,44.71,44.73,44.65,44.68,12500.0
2013-04-17 11:40:00,44.69,44.71,44.67,44.69,6900.0,44.69,44.71,44.67,44.69,6900.0
2013-04-17 11:45:00,44.68,44.68,44.6,44.6,19500.0,44.68,44.68,44.6,44.6,19500.0
2013-04-17 11:50:00,44.6,44.68,44.6,44.65,18600.0,44.6,44.68,44.6,44.65,18600.0
2013-04-17 11:55:00,44.65,44.66,44.6,44.63,31600.0,44.65,44.66,44.6,44.63,31600.0
2013-04-17 12:00:00,44.62,44.66,44.62,44.63,17200.0,44.62,44.66,44.62,44.63,17200.0
2013-04-17 12:05:00,44.64,44.68,44.62,44.63,25400.0,44.64,44.68,44.62,44.63,25400.0
2013-04-17 12:10:00,44.64,44.66,44.62,44.65,17900.0,44.64,44.66,44.62,44.65,17900.0
2013-04-17 12:15:00,44.64,44.66,44.61,44.63,49600.0,44.64,44.66,44.61,44.63,49600.0
2013-04-17 12:20:00,44.62,44.64,44.57,44.64,39700.0,44.62,44.64,44.57,44.64,39700.0
2013-04-17 12:25:00,44.64,44.64,44.59,44.62,33400.0,44.64,44.64,44.59,44.62,33400.0
2013-04-17 12:30:00,44.63,44.71,44.62,44.67,39100.0,44.63,44.71,44.62,44.67,39100.0
2013-04-17 12:35:00,44.67,44.72,44.65,44.72,14100.0,44.67,44.72,44.65,44.72,14100.0
2013-04-17 12:40:00,44.7,44.7,44.62,44.64,14900.0,44.7,44.7,44.62,44.64,14900.0
2013-04-17 12:45:00,44.64,44.67,44.6,44.64,52700.0,44.64,44.67,44.6,44.64,52700.0
2013-04-17 12:50:00,44.64,44.71,44.61,44.68,49400.0,44.64,44.71,44.61,44.68,49400.0
2013-04-17 12:55:00,44.68,44.78,44.67,44.77,34000.0,44.68,44.78,44.67,44.77,34000.0
2013-04-17 13:00:00,44.77,44.92,44.75,44.91,65700.0,44.77,44.92,44.75,44.91,65700.0
2013-04-17 13:05:00,44.92,44.92,44.82,44.84,40100.0,44.92,44.92,44.82,44.84,40100.0
2013-04-17 13:10:00,44.83,44.87,44.8,44.8,26500.0,44.83,44.87,44.8,44.8,26500.0
2013-04-17 13:15:00,44.82,44.89,44.81,44.87,46500.0,44.82,44.89,44.81,44.87,46500.0
2013-04-17 13:20:00,44.86,44.93,44.85,44.93,35600.0,44.86,44.93,44.85,44.93,35600.0
2013-04-17 13:25:00,44.92,44.96,44.86,44.92,59600.0,44.92,44.96,44.86,44.92,59600.0
2013-04-17 13:30:00,44.93,44.97,44.91,44.91,27700.0,44.93,44.97,44.91,44.91,27700.0
2013-04-17 13:35:00,44.91,45.01,44.91,44.99,28200.0,44.91,45.01,44.91,44.99,28200.0
2013-04-17 13:40:00,44.99,45.07,44.98,45.07,34100.0,44.99,45.07,44.98,45.07,34100.0
2013-04-17 13:45:00,45.06,45.17,45.05,45.12,67500.0,45.06,45.17,45.05,45.12,67500.0
2013-04-17 13:50:00,45.12,45.12,45.03,45.03,17000.0,45.12,45.12,45.03,45.03,17000.0
2013-04-17 13:55:00,45.03,45.03,44.97,44.98,12500.0,45.03,45.03,44.97,44.98,12500.0
2013-04-17 14:00:00,44.97,44.98,44.92,44.94,21500.0,44.97,44.98,44.92,44.94,21500.0
2013-04-17 14:05:00,44.95,45.02,44.9,44.91,27600.0,44.95,45.02,44.9,44.91,27600.0
2013-04-17 14:10:00,44.91,44.98,44.91,44.92,19400.0,44.91,44.98,44.91,44.92,19400.0
2013-04-17 14:15:00,44.92,44.94,44.83,44.83,40400.0,44.92,44.94,44.83,44.83,40400.0
2013-04-17 14:20:00,44.84,44.9,44.84,44.88,35700.0,44.84,44.9,44.84,44.88,35700.0
2013-04-17 14:25:00,44.89,44.96,44.84,44.93,24800.0,44.89,44.96,44.84,44.93,24800.0
2013-04-17 14:30:00,44.92,44.93,44.87,44.9,25300.0,44.92,44.93,44.87,44.9,25300.0
2013-04-17 14:35:00,44.9,44.91,44.84,44.89,26600.0,44.9,44.91,44.84,44.89,26600.0
2013-04-17 14:40:00,44.88,44.89,44.8,44.85,61400.0,44.88,44.89,44.8,44.85,61400.0
2013-04-17 14:45:00,44.84,44.92,44.8,44.88,88800.0,44.84,44.92,44.8,44.88,88800.0
2013-04-17 14:50:00,44.89,44.89,44.82,44.82,29600.0,44.89,44.89,44.82,44.82,29600.0
2013-04-17 14:55:00,44.82,44.86,44.81,44.85,27300.0,44.82,44.86,44.81,44.85,27300.0
2013-04-17 15:00:00,44.84,44.86,44.82,44.85,22200.0,44.84,44.86,44.82,44.85,22200.0
2013-04-17 15:05:00,44.85,44.87,44.8,44.84,48500.0,44.85,44.87,44.8,44.84,48500.0
2013-04-17 15:10:00,44.84,44.85,44.79,44.83,26600.0,44.84,44.85,44.79,44.83,26600.0
2013-04-17 15:15:00,44.84,44.93,44.83,44.89,47200.0,44.84,44.93,44.83,44.89,47200.0
2013-04-17 15:20:00,44.89,44.93,44.88,44.92,30300.0,44.89,44.93,44.88,44.92,30300.0
2013-04-17 15:25:00,44.93,44.97,44.9,44.92,29200.0,44.93,44.97,44.9,44.92,29200.0
2013-04-17 15:30:00,44.93,44.93,44.87,44.91,46300.0,44.93,44.93,44.87,44.91,46300.0
2013-04-17 15:35:00,44.91,44.96,44.89,44.94,93600.0,44.91,44.96,44.89,44.94,93600.0
2013-04-17 15:40:00,44.92,44.93,44.89,44.9,35000.0,44.92,44.93,44.89,44.9,35000.0
2013-04-17 15:45:00,44.9,44.96,44.87,44.94,66100.0,44.9,44.96,44.87,44.94,66100.0
2013-04-17 15:50:00,44.94,44.97,44.93,44.95,84100.0,44.94,44.97,44.93,44.95,84100.0
2013-04-17 15:55:00,44.96,45.01,44.9,44.9,234100.0,44.96,45.01,44.9,44.9,234100.0
2013-04-18 09:30:00,45.18,45.2,44.92,44.96,91900.0,45.18,45.2,44.92,44.96,91900.0
2013-04-18 09:35:00,44.96,45.01,44.88,44.89,42900.0,44.96,45.01,44.88,44.89,42900.0
2013-04-18 09:40:00,44.9,45.01,44.86,45.0,39600.0,44.9,45.01,44.86,45.0,39600.0
2013-04-18 09:45:00,45.0,45.15,44.98,45.14,143700.0,45.0,45.15,44.98,45.14,143700.0
2013-04-18 09:50:00,45.14,45.14,44.98,45.0,40700.0,45.14,45.14,44.98,45.0,40700.0
2013-04-18 09:55:00,45.0,45.03,44.99,45.02,65700.0,45.0,45.03,44.99,45.02,65700.0
2013-04-18 10:00:00,45.02,45.02,44.68,44.71,93000.0,45.02,45.02,44.68,44.71,93000.0
2013-04-18 10:05:00,44.7,44.81,44.69,44.79,37700.0,44.7,44.81,44.69,44.79,37700.0
2013-04-18 10:10:00,44.79,44.92,44.78,44.92,33400.0,44.79,44.92,44.78,44.92,33400.0
2013-04-18 10:15:00,44.92,44.92,44.75,44.75,16100.0,44.92,44.92,44.75,44.75,16100.0
2013-04-18 10:20:00,44.76,44.83,44.76,44.83,36500.0,44.76,44.83,44.76,44.83,36500.0
2013-04-18 10:25:00,44.82,44.88,44.78,44.87,136100.0,44.82,44.88,44.78,44.87,136100.0
2013-04-18 10:30:00,44.88,44.96,44.88,44.91,18800.0,44.88,44.96,44.88,44.91,18800.0
2013-04-18 10:35:00,44.92,44.96,44.85,44.85,94500.0,44.92,44.96,44.85,44.85,94500.0
2013-04-18 10:40:00,44.84,44.89,44.78,44.89,65800.0,44.84,44.89,44.78,44.89,65800.0
2013-04-18 10:45:00,44.9,45.0,44.89,45.0,40000.0,44.9,45.0,44.89,45.0,40000.0
2013-04-18 10:50:00,45.0,45.08,44.97,45.08,139200.0,45.0,45.08,44.97,45.08,139200.0
2013-04-18 10:55:00,45.09,45.12,44.99,45.0,72500.0,45.09,45.12,44.99,45.0,72500.0
2013-04-18 11:00:00,45.01,45.02,44.87,44.9,37500.0,45.01,45.02,44.87,44.9,37500.0
2013-04-18 11:05:00,44.91,44.95,44.89,44.92,34800.0,44.91,44.95,44.89,44.92,34800.0
2013-04-18 11:10:00,44.93,44.95,44.89,44.89,16600.0,44.93,44.95,44.89,44.89,16600.0
2013-04-18 11:15:00,44.9,44.95,44.9,44.9,12900.0,44.9,44.95,44.9,44.9,12900.0
2013-04-18 11:20:00,44.9,44.93,44.9,44.93,22600.0,44.9,44.93,44.9,44.93,22600.0
2013-04-18 11:25:00,44.95,44.95,44.9,44.91,33400.0,44.95,44.95,44.9,44.91,33400.0
2013-04-18 11:30:00,44.9,44.92,44.89,44.91,13400.0,44.9,44.92,44.89,44.91,13400.0
2013-04-18 11:35:00,44.91,44.92,44.84,44.85,21500.0,44.91,44.92,44.84,44.85,21500.0
2013-04-18 11:40:00,44.86,44.86,44.73,44.74,23800.0,44.86,44.86,44.73,44.74,23800.0
2013-04-18 11:45:00,44.75,44.82,44.67,44.78,45600.0,44.75,44.82,44.67,44.78,45600.0
2013-04-18 11:50:00,44.79,44.79,44.69,44.76,7600.0,44.79,44.79,44.69,44.76,7600.0
2013-04-18 11:55:00,44.77,44.82,44.75,44.81,16200.0,44.77,44.82,44.75,44.81,16200.0
2013-04-18 12:00:00,44.82,44.84,44.8,44.82,24100.0,44.82,44.84,44.8,44.82,24100.0
2013-04-18 12:05:00,44.83,44.84,44.8,44.82,15800.0,44.83,44.84,44.8,44.82,15800.0
2013-04-18 12:10:00,44.82,44.87,44.82,44.84,30600.0,44.82,44.87,44.82,44.84,30600.0
2013-04-18 12:15:00,44.83,44.85,44.79,44.8,23400.0,44.83,44.85,44.79,44.8,23400.0
2013-04-18 12:20:00,44.8,44.84,44.8,44.83,14700.0,44.8,44.84,44.8,44.83,14700.0
2013-04-18 12:25:00,44.83,44.85,44.81,44.81,9000.0,44.83,44.85,44.81,44.81,9000.0
2013-04-18 12:30:00,44.81,44.81,44.76,44.79,10900.0,44.81,44.81,44.76,44.79,10900.0
2013-04-18 12:35:00,44.79,44.8,44.73,44.73,10900.0,44.79,44.8,44.73,44.73,10900.0
2013-04-18 12:40:00,44.73,44.77,44.73,44.75,10500.0,44.73,44.77,44.73,44.75,10500.0
2013-04-18 12:45:00,44.76,44.79,44.75,44.75,10100.0,44.76,44.79,44.75,44.75,10100.0
2013-04-18 12:50:00,44.75,44.79,44.75,44.78,8700.0,44.75,44.79,44.75,44.78,8700.0
2013-04-18 12:55:00,44.78,44.8,44.75,44.79,19300.0,44.78,44.8,44.75,44.79,19300.0
2013-04-18 13:00:00,44.78,44.79,44.75,44.79,25900.0,44.78,44.79,44.75,44.79,25900.0
2013-04-18 13:05:00,44.79,44.79,44.74,44.77,26200.0,44.79,44.79,44.74,44.77,26200.0
2013-04-18 13:10:00,44.77,44.8,44.75,44.75,19700.0,44.77,44.8,44.75,44.75,19700.0
2013-04-18 13:15:00,44.76,44.76,44.74,44.75,29700.0,44.76,44.76,44.74,44.75,29700.0
2013-04-18 13:20:00,44.76,44.8,44.74,44.76,20100.0,44.76,44.8,44.74,44.76,20100.0
2013-04-18 13:25:00,44.76,44.78,44.75,44.77,7800.0,44.76,44.78,44.75,44.77,7800.0
2013-04-18 13:30:00,44.77,44.81,44.77,44.79,30100.0,44.77,44.81,44.77,44.79,30100.0
2013-04-18 13:35:00,44.8,44.81,44.76,44.81,15800.0,44.8,44.81,44.76,44.81,15800.0
2013-04-18 13:40:00,44.81,44.82,44.78,44.79,24000.0,44.81,44.82,44.78,44.79,24000.0
2013-04-18 13:45:00,44.79,44.82,44.77,44.8,32500.0,44.79,44.82,44.77,44.8,32500.0
2013-04-18 13:50:00,44.79,44.8,44.75,44.77,31000.0,44.79,44.8,44.75,44.77,31000.0
2013-04-18 13:55:00,44.77,44.78,44.74,44.75,6900.0,44.77,44.78,44.74,44.75,6900.0
2013-04-18 14:00:00,44.75,44.75,44.66,44.66,22900.0,44.75,44.75,44.66,44.66,22900.0
2013-04-18 14:05:00,44.66,44.7,44.6,44.62,42200.0,44.66,44.7,44.6,44.62,42200.0
2013-04-18 14:10:00,44.63,44.64,44.57,44.58,20700.0,44.63,44.64,44.57,44.58,20700.0
2013-04-18 14:15:00,44.58,44.59,44.52,44.54,24200.0,44.58,44.59,44.52,44.54,24200.0
2013-04-18 14:20:00,44.54,44.55,44.47,44.52,20000.0,44.54,44.55,44.47,44.52,20000.0
2013-04-18 14:25:00,44.52,44.53,44.47,44.48,31900.0,44.52,44.53,44.47,44.48,31900.0
2013-04-18 14:30:00,44.48,44.53,44.47,44.5,19600.0,44.48,44.53,44.47,44.5,19600.0
2013-04-18 14:35:00,44.5,44.53,44.49,44.52,21100.0,44.5,44.53,44.49,44.52,21100.0
2013-04-18 14:40:00,44.5,44.51,44.47,44.48,25200.0,44.5,44.51,44.47,44.48,25200.0
2013-04-18 14:45:00,44.46,44.48,44.43,44.46,17400.0,44.46,44.48,44.43,44.46,17400.0
2013-04-18 14:50:00,44.46,44.5,44.44,44.48,19800.0,44.46,44.5,44.44,44.48,19800.0
2013-04-18 14:55:00,44.48,44.48,44.38,44.42,41100.0,44.48,44.48,44.38,44.42,41100.0
2013-04-18 15:00:00,44.41,44.43,44.35,44.36,29800.0,44.41,44.43,44.35,44.36,29800.0
2013-04-18 15:05:00,44.35,44.41,44.34,44.39,26400.0,44.35,44.41,44.34,44.39,26400.0
2013-04-18 15:10:00,44.4,44.48,44.38,44.47,20600.0,44.4,44.48,44.38,44.47,20600.0
2013-04-18 15:15:00,44.46,44.49,44.44,44.49,24400.0,44.46,44.49,44.44,44.49,24400.0
2013-04-18 15:20:00,44.48,44.48,44.42,44.46,20600.0,44.48,44.48,44.42,44.46,20600.0
2013-04-18 15:25:00,44.47,44.48,44.43,44.45,15100.0,44.47,44.48,44.43,44.45,15100.0
2013-04-18 15:30:00,44.44,44.54,44.44,44.51,32600.0,44.44,44.54,44.44,44.51,32600.0
2013-04-18 15:35:00,44.51,44.52,44.45,44.45,42700.0,44.51,44.52,44.45,44.45,42700.0
2013-04-18 15:40:00,44.46,44.49,44.44,44.48,25500.0,44.46,44.49,44.44,44.48,25500.0
2013-04-18 15:45:00,44.47,44.52,44.44,44.51,57000.0,44.47,44.52,44.44,44.51,57000.0
2013-04-18 15:50:00,44.51,44.51,44.45,44.46,69400.0,44.51,44.51,44.45,44.46,69400.0
2013-04-18 15:55:00,44.45,44.53,44.43,44.46,134700.0,44.45,44.53,44.43,44.46,134700.0
2013-04-19 09:30:00,44.68,44.68,44.31,44.44,461400.0,44.68,44.68,44.31,44.44,461400.0
2013-04-19 09:35:00,44.44,44.64,44.39,44.62,35800.0,44.44,44.64,44.39,44.62,35800.0
2013-04-19 09:40:00,44.62,44.63,44.49,44.52,43900.0,44.62,44.63,44.49,44.52,43900.0
2013-04-19 09:45:00,44.53,44.56,44.39,44.5,44300.0,44.53,44.56,44.39,44.5,44300.0
2013-04-19 09:50:00,44.49,44.53,44.38,44.4,24900.0,44.49,44.53,44.38,44.4,24900.0
2013-04-19 09:55:00,44.4,44.56,44.38,44.54,27600.0,44.4,44.56,44.38,44.54,27600.0
2013-04-19 10:00:00,44.54,44.7,44.54,44.69,44100.0,44.54,44.7,44.54,44.69,44100.0
2013-04-19 10:05:00,44.68,44.73,44.65,44.66,37100.0,44.68,44.73,44.65,44.66,37100.0
2013-04-19 10:10:00,44.66,44.66,44.55,44.62,19800.0,44.66,44.66,44.55,44.62,19800.0
2013-04-19 10:15:00,44.62,44.7,44.6,44.68,19600.0,44.62,44.7,44.6,44.68,19600.0
2013-04-19 10:20:00,44.68,44.69,44.55,44.58,21200.0,44.68,44.69,44.55,44.58,21200.0
2013-04-19 10:25:00,44.58,44.59,44.46,44.48,71400.0,44.58,44.59,44.46,44.48,71400.0
2013-04-19 10:30:00,44.48,44.5,44.44,44.48,24100.0,44.48,44.5,44.44,44.48,24100.0
2013-04-19 10:35:00,44.49,44.54,44.46,44.47,48500.0,44.49,44.54,44.46,44.47,48500.0
2013-04-19 10:40:00,44.48,44.6,44.47,44.55,97900.0,44.48,44.6,44.47,44.55,97900.0
2013-04-19 10:45:00,44.55,44.56,44.47,44.5,26000.0,44.55,44.56,44.47,44.5,26000.0
2013-04-19 10:50:00,44.5,44.5,44.42,44.5,30900.0,44.5,44.5,44.42,44.5,30900.0
2013-04-19 10:55:00,44.5,44.51,44.48,44.49,40900.0,44.5,44.51,44.48,44.49,40900.0
2013-04-19 11:00:00,44.5,44.58,44.46,44.48,41300.0,44.5,44.58,44.46,44.48,41300.0
2013-04-19 11:05:00,44.48,44.59,44.47,44.56,42700.0,44.48,44.59,44.47,44.56,42700.0
2013-04-19 11:10:00,44.55,44.62,44.55,44.61,41800.0,44.55,44.62,44.55,44.61,41800.0
2013-04-19 11:15:00,44.62,44.77,44.62,44.74,49500.0,44.62,44.77,44.62,44.74,49500.0
2013-04-19 11:20:00,44.74,44.75,44.68,44.71,87600.0,44.74,44.75,44.68,44.71,87600.0
2013-04-19 11:25:00,44.72,44.75,44.69,44.7,42700.0,44.72,44.75,44.69,44.7,42700.0
2013-04-19 11:30:00,44.69,44.72,44.68,44.7,43400.0,44.69,44.72,44.68,44.7,43400.0
2013-04-19 11:35:00,44.69,44.71,44.69,44.7,36800.0,44.69,44.71,44.69,44.7,36800.0
2013-04-19 11:40:00,44.7,44.7,44.65,44.68,15000.0,44.7,44.7,44.65,44.68,15000.0
2013-04-19 11:45:00,44.69,44.72,44.69,44.71,14400.0,44.69,44.72,44.69,44.71,14400.0
2013-04-19 11:50:00,44.71,44.71,44.64,44.65,18700.0,44.71,44.71,44.64,44.65,18700.0
2013-04-19 11:55:00,44.65,44.7,44.64,44.66,14300.0,44.65,44.7,44.64,44.66,14300.0
2013-04-19 12:00:00,44.67,44.7,44.62,44.68,30700.0,44.67,44.7,44.62,44.68,30700.0
2013-04-19 12:05:00,44.69,44.7,44.63,44.64,15900.0,44.69,44.7,44.63,44.64,15900.0
2013-04-19 12:10:00,44.64,44.64,44.59,44.61,21500.0,44.64,44.64,44.59,44.61,21500.0
2013-04-19 12:15:00,44.61,44.61,44.55,44.56,14100.0,44.61,44.61,44.55,44.56,14100.0
2013-04-19 12:20:00,44.56,44.59,44.53,44.59,15000.0,44.56,44.59,44.53,44.59,15000.0
2013-04-19 12:25:00,44.59,44.6,44.56,44.6,11700.0,44.59,44.6,44.56,44.6,11700.0
2013-04-19 12:30:00,44.6,44.63,44.59,44.62,10500.0,44.6,44.63,44.59,44.62,10500.0
2013-04-19 12:35:00,44.63,44.65,44.63,44.63,8800.0,44.63,44.65,44.63,44.63,8800.0
2013-04-19 12:40:00,44.63,44.66,44.62,44.62,10300.0,44.63,44.66,44.62,44.62,10300.0
2013-04-19 12:45:00,44.62,44.63,44.56,44.56,9500.0,44.62,44.63,44.56,44.56,9500.0
2013-04-19 12:50:00,44.57,44.59,44.55,44.59,8200.0,44.57,44.59,44.55,44.59,8200.0
2013-04-19 12:55:00,44.6,44.62,44.57,44.62,6300.0,44.6,44.62,44.57,44.62,6300.0
2013-04-19 13:00:00,44.63,44.65,44.61,44.62,10600.0,44.63,44.65,44.61,44.62,10600.0
2013-04-19 13:05:00,44.61,44.62,44.57,44.58,10500.0,44.61,44.62,44.57,44.58,10500.0
2013-04-19 13:10:00,44.58,44.62,44.57,44.62,9600.0,44.58,44.62,44.57,44.62,9600.0
2013-04-19 13:15:00,44.61,44.62,44.59,44.6,9200.0,44.61,44.62,44.59,44.6,9200.0
2013-04-19 13:20:00,44.62,44.67,44.61,44.67,16400.0,44.62,44.67,44.61,44.67,16400.0
2013-04-19 13:25:00,44.68,44.7,44.66,44.7,17800.0,44.68,44.7,44.66,44.7,17800.0
2013-04-19 13:30:00,44.7,44.7,44.65,44.65,11600.0,44.7,44.7,44.65,44.65,11600.0
2013-04-19 13:35:00,44.66,44.69,44.65,44.65,9300.0,44.66,44.69,44.65,44.65,9300.0
2013-04-19 13:40:00,44.66,44.67,44.65,44.66,7700.0,44.66,44.67,44.65,44.66,7700.0
2013-04-19 13:45:00,44.66,44.66,44.62,44.64,18400.0,44.66,44.66,44.62,44.64,18400.0
2013-04-19 13:50:00,44.64,44.64,44.61,44.62,13200.0,44.64,44.64,44.61,44.62,13200.0
2013-04-19 13:55:00,44.63,44.64,44.61,44.63,11600.0,44.63,44.64,44.61,44.63,11600.0
2013-04-19 14:00:00,44.63,44.64,44.62,44.62,7100.0,44.63,44.64,44.62,44.62,7100.0
2013-04-19 14:05:00,44.61,44.68,44.61,44.68,28300.0,44.61,44.68,44.61,44.68,28300.0
2013-04-19 14:10:00,44.69,44.71,44.68,44.69,17900.0,44.69,44.71,44.68,44.69,17900.0
2013-04-19 14:15:00,44.68,44.69,44.66,44.69,18000.0,44.68,44.69,44.66,44.69,18000.0
2013-04-19 14:20:00,44.68,44.69,44.68,44.69,17200.0,44.68,44.69,44.68,44.69,17200.0
2013-04-19 14:25:00,44.68,44.7,44.67,44.67,20000.0,44.68,44.7,44.67,44.67,20000.0
2013-04-19 14:30:00,44.66,44.71,44.66,44.7,12000.0,44.66,44.71,44.66,44.7,12000.0
2013-04-19 14:35:00,44.71,44.71,44.62,44.62,16900.0,44.71,44.71,44.62,44.62,16900.0
2013-04-19 14:40:00,44.63,44.66,44.58,44.61,17600.0,44.63,44.66,44.58,44.61,17600.0
2013-04-19 14:45:00,44.61,44.63,44.6,44.63,10000.0,44.61,44.63,44.6,44.63,10000.0
2013-04-19 14:50:00,44.63,44.65,44.61,44.63,13100.0,44.63,44.65,44.61,44.63,13100.0
2013-04-19 14:55:00,44.63,44.65,44.61,44.61,13800.0,44.63,44.65,44.61,44.61,13800.0
2013-04-19 15:00:00,44.6,44.62,44.58,44.62,14500.0,44.6,44.62,44.58,44.62,14500.0
2013-04-19 15:05:00,44.62,44.69,44.62,44.66,17400.0,44.62,44.69,44.62,44.66,17400.0
2013-04-19 15:10:00,44.66,44.69,44.64,44.66,14400.0,44.66,44.69,44.64,44.66,14400.0
2013-04-19 15:15:00,44.66,44.66,44.61,44.61,15700.0,44.66,44.66,44.61,44.61,15700.0
2013-04-19 15:20:00,44.61,44.7,44.61,44.67,22300.0,44.61,44.7,44.61,44.67,22300.0
2013-04-19 15:25:00,44.67,44.73,44.66,44.71,24400.0,44.67,44.73,44.66,44.71,24400.0
2013-04-19 15:30:00,44.71,44.75,44.71,44.73,21400.0,44.71,44.75,44.71,44.73,21400.0
2013-04-19 15:35:00,44.73,44.78,44.73,44.74,29100.0,44.73,44.78,44.73,44.74,29100.0
2013-04-19 15:40:00,44.75,44.8,44.74,44.79,19800.0,44.75,44.8,44.74,44.79,19800.0
2013-04-19 15:45:00,44.79,44.8,44.76,44.79,44800.0,44.79,44.8,44.76,44.79,44800.0
2013-04-19 15:50:00,44.8,44.81,44.74,44.77,68700.0,44.8,44.81,44.74,44.77,68700.0
2013-04-19 15:55:00,44.77,44.77,44.72,44.75,158700.0,44.77,44.77,44.72,44.75,158700.0
2013-04-22 09:30:00,45.0,45.2,44.98,45.2,108300.0,45.0,45.2,44.98,45.2,108300.0
2013-04-22 09:35:00,45.17,45.17,44.98,45.01,48600.0,45.17,45.17,44.98,45.01,48600.0
2013-04-22 09:40:00,44.99,45.01,44.87,44.96,35000.0,44.99,45.01,44.87,44.96,35000.0
2013-04-22 09:45:00,44.96,45.05,44.78,44.78,29000.0,44.96,45.05,44.78,44.78,29000.0
2013-04-22 09:50:00,44.78,44.86,44.78,44.84,24200.0,44.78,44.86,44.78,44.84,24200.0
2013-04-22 09:55:00,44.84,44.86,44.8,44.83,11500.0,44.84,44.86,44.8,44.83,11500.0
2013-04-22 10:00:00,44.83,44.83,44.74,44.79,42800.0,44.83,44.83,44.74,44.79,42800.0
2013-04-22 10:05:00,44.79,44.79,44.5,44.5,88000.0,44.79,44.79,44.5,44.5,88000.0
2013-04-22 10:10:00,44.49,44.5,44.43,44.46,44300.0,44.49,44.5,44.43,44.46,44300.0
2013-04-22 10:15:00,44.45,44.52,44.4,44.42,34300.0,44.45,44.52,44.4,44.42,34300.0
2013-04-22 10:20:00,44.42,44.42,44.38,44.38,38500.0,44.42,44.42,44.38,44.38,38500.0
2013-04-22 10:25:00,44.38,44.44,44.33,44.43,37500.0,44.38,44.44,44.33,44.43,37500.0
2013-04-22 10:30:00,44.43,44.43,44.34,44.35,20500.0,44.43,44.43,44.34,44.35,20500.0
2013-04-22 10:35:00,44.36,44.41,44.34,44.4,17900.0,44.36,44.41,44.34,44.4,17900.0
2013-04-22 10:40:00,44.41,44.41,44.36,44.41,15600.0,44.41,44.41,44.36,44.41,15600.0
2013-04-22 10:45:00,44.42,44.54,44.41,44.53,15400.0,44.42,44.54,44.41,44.53,15400.0
2013-04-22 10:50:00,44.54,44.55,44.48,44.48,10700.0,44.54,44.55,44.48,44.48,10700.0
2013-04-22 10:55:00,44.47,44.49,44.41,44.47,13900.0,44.47,44.49,44.41,44.47,13900.0
2013-04-22 11:00:00,44.47,44.48,44.41,44.43,13900.0,44.47,44.48,44.41,44.43,13900.0
2013-04-22 11:05:00,44.43,44.46,44.42,44.44,11500.0,44.43,44.46,44.42,44.44,11500.0
2013-04-22 11:10:00,44.44,44.45,44.41,44.43,6500.0,44.44,44.45,44.41,44.43,6500.0
2013-04-22 11:15:00,44.42,44.44,44.39,44.43,16600.0,44.42,44.44,44.39,44.43,16600.0
2013-04-22 11:20:00,44.43,44.44,44.4,44.41,20800.0,44.43,44.44,44.4,44.41,20800.0
2013-04-22 11:25:00,44.42,44.45,44.41,44.42,10400.0,44.42,44.45,44.41,44.42,10400.0
2013-04-22 11:30:00,44.42,44.43,44.38,44.39,26600.0,44.42,44.43,44.38,44.39,26600.0
2013-04-22 11:35:00,44.38,44.48,44.38,44.48,14400.0,44.38,44.48,44.38,44.48,14400.0
2013-04-22 11:40:00,44.49,44.53,44.49,44.51,9000.0,44.49,44.53,44.49,44.51,9000.0
2013-04-22 11:45:00,44.5,44.5,44.41,44.41,15100.0,44.5,44.5,44.41,44.41,15100.0
2013-04-22 11:50:00,44.41,44.44,44.4,44.43,9200.0,44.41,44.44,44.4,44.43,9200.0
2013-04-22 11:55:00,44.43,44.49,44.43,44.47,10000.0,44.43,44.49,44.43,44.47,10000.0
2013-04-22 12:00:00,44.47,44.49,44.43,44.44,11200.0,44.47,44.49,44.43,44.44,11200.0
2013-04-22 12:05:00,44.44,44.55,44.44,44.53,46000.0,44.44,44.55,44.44,44.53,46000.0
2013-04-22 12:10:00,44.53,44.59,44.52,44.54,27100.0,44.53,44.59,44.52,44.54,27100.0
2013-04-22 12:15:00,44.55,44.59,44.55,44.58,11100.0,44.55,44.59,44.55,44.58,11100.0
2013-04-22 12:20:00,44.56,44.58,44.56,44.57,8500.0,44.56,44.58,44.56,44.57,8500.0
2013-04-22 12:25:00,44.56,44.57,44.55,44.56,6600.0,44.56,44.57,44.55,44.56,6600.0
2013-04-22 12:30:00,44.55,44.58,44.51,44.52,12600.0,44.55,44.58,44.51,44.52,12600.0
2013-04-22 12:35:00,44.52,44.55,44.51,44.55,6500.0,44.52,44.55,44.51,44.55,6500.0
2013-04-22 12:40:00,44.55,44.57,44.5,44.52,8400.0,44.55,44.57,44.5,44.52,8400.0
2013-04-22 12:45:00,44.52,44.52,44.5,44.52,5400.0,44.52,44.52,44.5,44.52,5400.0
2013-04-22 12:50:00,44.51,44.51,44.49,44.51,3400.0,44.51,44.51,44.49,44.51,3400.0
2013-04-22 12:55:00,44.52,44.52,44.48,44.48,8100.0,44.52,44.52,44.48,44.48,8100.0
2013-04-22 13:00:00,44.49,44.49,44.45,44.45,11200.0,44.49,44.49,44.45,44.45,11200.0
2013-04-22 13:05:00,44.46,44.5,44.46,44.48,12300.0,44.46,44.5,44.46,44.48,12300.0
2013-04-22 13:10:00,44.46,44.51,44.46,44.47,7500.0,44.46,44.51,44.46,44.47,7500.0
2013-04-22 13:15:00,44.47,44.48,44.45,44.46,4300.0,44.47,44.48,44.45,44.46,4300.0
2013-04-22 13:20:00,44.46,44.48,44.45,44.47,7800.0,44.46,44.48,44.45,44.47,7800.0
2013-04-22 13:25:00,44.47,44.49,44.46,44.49,6400.0,44.47,44.49,44.46,44.49,6400.0
2013-04-22 13:30:00,44.49,44.5,44.45,44.47,12600.0,44.49,44.5,44.45,44.47,12600.0
2013-04-22 13:35:00,44.47,44.52,44.46,44.47,13900.0,44.47,44.52,44.46,44.47,13900.0
2013-04-22 13:40:00,44.47,44.51,44.45,44.5,19900.0,44.47,44.51,44.45,44.5,19900.0
2013-04-22 13:45:00,44.49,44.51,44.46,44.46,17000.0,44.49,44.51,44.46,44.46,17000.0
2013-04-22 13:50:00,44.47,44.48,44.44,44.45,116700.0,44.47,44.48,44.44,44.45,116700.0
2013-04-22 13:55:00,44.44,44.45,44.41,44.43,19000.0,44.44,44.45,44.41,44.43,19000.0
2013-04-22 14:00:00,44.43,44.46,44.43,44.46,16100.0,44.43,44.46,44.43,44.46,16100.0
2013-04-22 14:05:00,44.45,44.47,44.45,44.46,11600.0,44.45,44.47,44.45,44.46,11600.0
2013-04-22 14:10:00,44.46,44.46,44.44,44.46,21900.0,44.46,44.46,44.44,44.46,21900.0
2013-04-22 14:15:00,44.46,44.53,44.46,44.51,33000.0,44.46,44.53,44.46,44.51,33000.0
2013-04-22 14:20:00,44.51,44.54,44.5,44.51,43700.0,44.51,44.54,44.5,44.51,43700.0
2013-04-22 14:25:00,44.52,44.56,44.51,44.55,27300.0,44.52,44.56,44.51,44.55,27300.0
2013-04-22 14:30:00,44.56,44.57,44.53,44.57,15500.0,44.56,44.57,44.53,44.57,15500.0
2013-04-22 14:35:00,44.57,44.6,44.57,44.6,12800.0,44.57,44.6,44.57,44.6,12800.0
2013-04-22 14:40:00,44.61,44.64,44.55,44.55,39100.0,44.61,44.64,44.55,44.55,39100.0
2013-04-22 14:45:00,44.55,44.56,44.53,44.54,8600.0,44.55,44.56,44.53,44.54,8600.0
2013-04-22 14:50:00,44.53,44.54,44.5,44.51,43700.0,44.53,44.54,44.5,44.51,43700.0
2013-04-22 14:55:00,44.51,44.53,44.51,44.52,25700.0,44.51,44.53,44.51,44.52,25700.0
2013-04-22 15:00:00,44.52,44.55,44.52,44.52,23000.0,44.52,44.55,44.52,44.52,23000.0
2013-04-22 15:05:00,44.53,44.55,44.5,44.52,15400.0,44.53,44.55,44.5,44.52,15400.0
2013-04-22 15:10:00,44.51,44.57,44.49,44.54,18400.0,44.51,44.57,44.49,44.54,18400.0
2013-04-22 15:15:00,44.53,44.54,44.52,44.53,11800.0,44.53,44.54,44.52,44.53,11800.0
2013-04-22 15:20:00,44.54,44.59,44.54,44.56,19300.0,44.54,44.59,44.54,44.56,19300.0
2013-04-22 15:25:00,44.57,44.61,44.56,44.57,17500.0,44.57,44.61,44.56,44.57,17500.0
2013-04-22 15:30:00,44.58,44.63,44.57,44.63,26400.0,44.58,44.63,44.57,44.63,26400.0
2013-04-22 15:35:00,44.64,44.65,44.6,44.65,33200.0,44.64,44.65,44.6,44.65,33200.0
2013-04-22 15:40:00,44.65,44.67,44.64,44.65,26500.0,44.65,44.67,44.64,44.65,26500.0
2013-04-22 15:45:00,44.65,44.66,44.6,44.62,33500.0,44.65,44.66,44.6,44.62,33500.0
2013-04-22 15:50:00,44.61,44.62,44.58,44.6,60700.0,44.61,44.62,44.58,44.6,60700.0
2013-04-22 15:55:00,44.6,44.6,44.53,44.53,70400.0,44.6,44.6,44.53,44.53,70400.0
2013-04-23 09:30:00,44.84,44.96,44.76,44.93,42700.0,44.84,44.96,44.76,44.93,42700.0
2013-04-23 09:35:00,44.89,45.0,44.89,45.0,27700.0,44.89,45.0,44.89,45.0,27700.0
2013-04-23 09:40:00,45.0,45.1,44.99,45.04,30900.0,45.0,45.1,44.99,45.04,30900.0
2013-04-23 09:45:00,45.05,45.19,45.05,45.19,34700.0,45.05,45.19,45.05,45.19,34700.0
2013-04-23 09:50:00,45.19,45.26,45.12,45.25,37300.0,45.19,45.26,45.12,45.25,37300.0
2013-04-23 09:55:00,45.23,45.32,45.23,45.27,29300.0,45.23,45.32,45.23,45.27,29300.0
2013-04-23 10:00:00,45.28,45.36,45.24,45.3,26200.0,45.28,45.36,45.24,45.3,26200.0
2013-04-23 10:05:00,45.28,45.3,45.18,45.18,41500.0,45.28,45.3,45.18,45.18,41500.0
2013-04-23 10:10:00,45.17,45.23,45.15,45.15,17700.0,45.17,45.23,45.15,45.15,17700.0
2013-04-23 10:15:00,45.15,45.26,45.15,45.24,21000.0,45.15,45.26,45.15,45.24,21000.0
2013-04-23 10:20:00,45.24,45.28,45.09,45.09,28300.0,45.24,45.28,45.09,45.09,28300.0
2013-04-23 10:25:00,45.1,45.12,45.06,45.08,27300.0,45.1,45.12,45.06,45.08,27300.0
2013-04-23 10:30:00,45.08,45.15,45.05,45.1,36700.0,45.08,45.15,45.05,45.1,36700.0
2013-04-23 10:35:00,45.1,45.11,45.01,45.03,35300.0,45.1,45.11,45.01,45.03,35300.0
2013-04-23 10:40:00,45.04,45.1,45.0,45.04,35100.0,45.04,45.1,45.0,45.04,35100.0
2013-04-23 10:45:00,45.04,45.08,45.0,45.0,17700.0,45.04,45.08,45.0,45.0,17700.0
2013-04-23 10:50:00,45.0,45.02,45.0,45.02,29800.0,45.0,45.02,45.0,45.02,29800.0
2013-04-23 10:55:00,45.02,45.04,45.0,45.0,10700.0,45.02,45.04,45.0,45.0,10700.0
2013-04-23 11:00:00,45.01,45.07,45.01,45.04,19200.0,45.01,45.07,45.01,45.04,19200.0
2013-04-23 11:05:00,45.06,45.11,45.06,45.11,10400.0,45.06,45.11,45.06,45.11,10400.0
2013-04-23 11:10:00,45.11,45.12,45.02,45.03,8200.0,45.11,45.12,45.02,45.03,8200.0
2013-04-23 11:15:00,45.04,45.08,45.04,45.06,9500.0,45.04,45.08,45.04,45.06,9500.0
2013-04-23 11:20:00,45.06,45.07,45.04,45.05,19700.0,45.06,45.07,45.04,45.05,19700.0
2013-04-23 11:25:00,45.05,45.1,45.05,45.05,20400.0,45.05,45.1,45.05,45.05,20400.0
2013-04-23 11:30:00,45.05,45.1,45.03,45.08,21100.0,45.05,45.1,45.03,45.08,21100.0
2013-04-23 11:35:00,45.09,45.1,45.05,45.05,18400.0,45.09,45.1,45.05,45.05,18400.0
2013-04-23 11:40:00,45.06,45.06,45.03,45.05,8500.0,45.06,45.06,45.03,45.05,8500.0
2013-04-23 11:45:00,45.04,45.11,45.04,45.09,14300.0,45.04,45.11,45.04,45.09,14300.0
2013-04-23 11:50:00,45.08,45.11,45.07,45.11,17500.0,45.08,45.11,45.07,45.11,17500.0
2013-04-23 11:55:00,45.1,45.12,45.07,45.08,40200.0,45.1,45.12,45.07,45.08,40200.0
2013-04-23 12:00:00,45.08,45.09,45.05,45.06,30700.0,45.08,45.09,45.05,45.06,30700.0
2013-04-23 12:05:00,45.05,45.07,45.03,45.04,10900.0,45.05,45.07,45.03,45.04,10900.0
2013-04-23 12:10:00,45.04,45.05,44.96,44.98,21000.0,45.04,45.05,44.96,44.98,21000.0
2013-04-23 12:15:00,44.99,45.0,44.96,44.98,16200.0,44.99,45.0,44.96,44.98,16200.0
2013-04-23 12:20:00,44.99,45.01,44.99,44.99,24400.0,44.99,45.01,44.99,44.99,24400.0
2013-04-23 12:25:00,45.0,45.0,44.97,44.99,24800.0,45.0,45.0,44.97,44.99,24800.0
2013-04-23 12:30:00,44.99,45.01,44.97,44.97,29300.0,44.99,45.01,44.97,44.97,29300.0
2013-04-23 12:35:00,44.98,45.0,44.96,44.97,18000.0,44.98,45.0,44.96,44.97,18000.0
2013-04-23 12:40:00,44.98,45.0,44.95,44.96,9800.0,44.98,45.0,44.95,44.96,9800.0
2013-04-23 12:45:00,44.96,44.98,44.89,44.9,18200.0,44.96,44.98,44.89,44.9,18200.0
2013-04-23 12:50:00,44.89,44.91,44.89,44.91,1500.0,44.89,44.91,44.89,44.91,1500.0
2013-04-23 12:55:00,44.92,44.95,44.91,44.94,10400.0,44.92,44.95,44.91,44.94,10400.0
2013-04-23 13:00:00,44.94,44.94,44.93,44.93,6100.0,44.94,44.94,44.93,44.93,6100.0
2013-04-23 13:05:00,44.92,44.92,44.45,44.49,100300.0,44.92,44.92,44.45,44.49,100300.0
2013-04-23 13:10:00,44.46,44.96,44.44,44.94,65100.0,44.46,44.96,44.44,44.94,65100.0
2013-04-23 13:15:00,44.95,45.0,44.93,44.99,29700.0,44.95,45.0,44.93,44.99,29700.0
2013-04-23 13:20:00,44.99,45.01,44.96,44.97,14000.0,44.99,45.01,44.96,44.97,14000.0
2013-04-23 13:25:00,44.95,44.98,44.9,44.95,13100.0,44.95,44.98,44.9,44.95,13100.0
2013-04-23 13:30:00,44.95,44.98,44.94,44.98,12700.0,44.95,44.98,44.94,44.98,12700.0
2013-04-23 13:35:00,44.98,44.99,44.93,44.95,13300.0,44.98,44.99,44.93,44.95,13300.0
2013-04-23 13:40:00,44.95,44.96,44.91,44.93,10000.0,44.95,44.96,44.91,44.93,10000.0
2013-04-23 13:45:00,44.93,44.98,44.93,44.97,10200.0,44.93,44.98,44.93,44.97,10200.0
2013-04-23 13:50:00,44.97,45.0,44.97,44.99,10200.0,44.97,45.0,44.97,44.99,10200.0
2013-04-23 13:55:00,44.99,45.0,44.96,44.97,13300.0,44.99,45.0,44.96,44.97,13300.0
2013-04-23 14:00:00,44.98,44.99,44.96,44.96,4900.0,44.98,44.99,44.96,44.96,4900.0
2013-04-23 14:05:00,44.96,44.96,44.94,44.95,10200.0,44.96,44.96,44.94,44.95,10200.0
2013-04-23 14:10:00,44.94,44.95,44.89,44.9,17200.0,44.94,44.95,44.89,44.9,17200.0
2013-04-23 14:15:00,44.91,44.91,44.84,44.85,14000.0,44.91,44.91,44.84,44.85,14000.0
2013-04-23 14:20:00,44.85,44.85,44.77,44.77,19200.0,44.85,44.85,44.77,44.77,19200.0
2013-04-23 14:25:00,44.78,44.83,44.72,44.72,19600.0,44.78,44.83,44.72,44.72,19600.0
2013-04-23 14:30:00,44.71,44.76,44.67,44.74,18900.0,44.71,44.76,44.67,44.74,18900.0
2013-04-23 14:35:00,44.74,44.76,44.72,44.75,14000.0,44.74,44.76,44.72,44.75,14000.0
2013-04-23 14:40:00,44.75,44.76,44.72,44.72,14700.0,44.75,44.76,44.72,44.72,14700.0
2013-04-23 14:45:00,44.72,44.78,44.72,44.78,9700.0,44.72,44.78,44.72,44.78,9700.0
2013-04-23 14:50:00,44.79,44.81,44.79,44.79,13600.0,44.79,44.81,44.79,44.79,13600.0
2013-04-23 14:55:00,44.79,44.88,44.79,44.87,18800.0,44.79,44.88,44.79,44.87,18800.0
2013-04-23 15:00:00,44.87,44.89,44.84,44.85,26700.0,44.87,44.89,44.84,44.85,26700.0
2013-04-23 15:05:00,44.84,44.86,44.82,44.84,30500.0,44.84,44.86,44.82,44.84,30500.0
2013-04-23 15:10:00,44.85,44.86,44.79,44.79,50200.0,44.85,44.86,44.79,44.79,50200.0
2013-04-23 15:15:00,44.79,44.81,44.76,44.78,32900.0,44.79,44.81,44.76,44.78,32900.0
2013-04-23 15:20:00,44.78,44.83,44.77,44.8,27300.0,44.78,44.83,44.77,44.8,27300.0
2013-04-23 15:25:00,44.8,44.81,44.75,44.8,47900.0,44.8,44.81,44.75,44.8,47900.0
2013-04-23 15:30:00,44.79,44.82,44.79,44.82,43800.0,44.79,44.82,44.79,44.82,43800.0
2013-04-23 15:35:00,44.82,44.87,44.81,44.81,37500.0,44.82,44.87,44.81,44.81,37500.0
2013-04-23 15:40:00,44.82,44.84,44.8,44.84,22200.0,44.82,44.84,44.8,44.84,22200.0
2013-04-23 15:45:00,44.83,44.86,44.79,44.84,36400.0,44.83,44.86,44.79,44.84,36400.0
2013-04-23 15:50:00,44.85,44.87,44.82,44.83,85100.0,44.85,44.87,44.82,44.83,85100.0
2013-04-23 15:55:00,44.83,44.89,44.82,44.86,141300.0,44.83,44.89,44.82,44.86,141300.0
2013-04-24 09:30:00,44.89,45.04,44.84,44.96,77600.0,44.89,45.04,44.84,44.96,77600.0
2013-04-24 09:35:00,44.97,45.05,44.95,45.0,47900.0,44.97,45.05,44.95,45.0,47900.0
2013-04-24 09:40:00,45.0,45.04,44.97,45.0,37800.0,45.0,45.04,44.97,45.0,37800.0
2013-04-24 09:45:00,45.0,45.03,44.92,44.99,24700.0,45.0,45.03,44.92,44.99,24700.0
2013-04-24 09:50:00,45.0,45.0,44.93,44.98,31800.0,45.0,45.0,44.93,44.98,31800.0
2013-04-24 09:55:00,44.98,44.98,44.89,44.93,36600.0,44.98,44.98,44.89,44.93,36600.0
2013-04-24 10:00:00,44.95,44.98,44.88,44.88,35600.0,44.95,44.98,44.88,44.88,35600.0
2013-04-24 10:05:00,44.88,44.95,44.86,44.88,31500.0,44.88,44.95,44.86,44.88,31500.0
2013-04-24 10:10:00,44.89,44.94,44.88,44.88,23300.0,44.89,44.94,44.88,44.88,23300.0
2013-04-24 10:15:00,44.88,44.92,44.84,44.84,54900.0,44.88,44.92,44.84,44.84,54900.0
2013-04-24 10:20:00,44.84,44.85,44.72,44.78,27500.0,44.84,44.85,44.72,44.78,27500.0
2013-04-24 10:25:00,44.79,44.84,44.78,44.83,17800.0,44.79,44.84,44.78,44.83,17800.0
2013-04-24 10:30:00,44.83,44.87,44.82,44.85,18700.0,44.83,44.87,44.82,44.85,18700.0
2013-04-24 10:35:00,44.84,44.84,44.79,44.82,14600.0,44.84,44.84,44.79,44.82,14600.0
2013-04-24 10:40:00,44.82,44.86,44.79,44.84,49000.0,44.82,44.86,44.79,44.84,49000.0
2013-04-24 10:45:00,44.84,44.91,44.82,44.91,19700.0,44.84,44.91,44.82,44.91,19700.0
2013-04-24 10:50:00,44.9,44.96,44.9,44.95,9400.0,44.9,44.96,44.9,44.95,9400.0
2013-04-24 10:55:00,44.95,44.96,44.91,44.93,19800.0,44.95,44.96,44.91,44.93,19800.0
2013-04-24 11:00:00,44.94,44.98,44.91,44.91,10500.0,44.94,44.98,44.91,44.91,10500.0
2013-04-24 11:05:00,44.9,44.91,44.79,44.81,36700.0,44.9,44.91,44.79,44.81,36700.0
2013-04-24 11:10:00,44.8,44.85,44.78,44.82,26700.0,44.8,44.85,44.78,44.82,26700.0
2013-04-24 11:15:00,44.82,44.84,44.8,44.84,17000.0,44.82,44.84,44.8,44.84,17000.0
2013-04-24 11:20:00,44.84,44.86,44.79,44.83,22800.0,44.84,44.86,44.79,44.83,22800.0
2013-04-24 11:25:00,44.82,44.82,44.79,44.8,11700.0,44.82,44.82,44.79,44.8,11700.0
2013-04-24 11:30:00,44.82,44.86,44.82,44.82,16600.0,44.82,44.86,44.82,44.82,16600.0
2013-04-24 11:35:00,44.82,44.83,44.74,44.75,15000.0,44.82,44.83,44.74,44.75,15000.0
2013-04-24 11:40:00,44.76,44.8,44.74,44.75,19100.0,44.76,44.8,44.74,44.75,19100.0
2013-04-24 11:45:00,44.74,44.78,44.74,44.76,18600.0,44.74,44.78,44.74,44.76,18600.0
2013-04-24 11:50:00,44.77,44.79,44.72,44.72,10700.0,44.77,44.79,44.72,44.72,10700.0
2013-04-24 11:55:00,44.72,44.76,44.71,44.74,12100.0,44.72,44.76,44.71,44.74,12100.0
2013-04-24 12:00:00,44.75,44.75,44.73,44.75,13800.0,44.75,44.75,44.73,44.75,13800.0
2013-04-24 12:05:00,44.75,44.76,44.72,44.75,9500.0,44.75,44.76,44.72,44.75,9500.0
2013-04-24 12:10:00,44.74,44.75,44.69,44.71,18000.0,44.74,44.75,44.69,44.71,18000.0
2013-04-24 12:15:00,44.71,44.71,44.69,44.69,10700.0,44.71,44.71,44.69,44.69,10700.0
2013-04-24 12:20:00,44.7,44.72,44.69,44.72,9400.0,44.7,44.72,44.69,44.72,9400.0
2013-04-24 12:25:00,44.72,44.72,44.68,44.69,10000.0,44.72,44.72,44.68,44.69,10000.0
2013-04-24 12:30:00,44.68,44.72,44.67,44.67,15400.0,44.68,44.72,44.67,44.67,15400.0
2013-04-24 12:35:00,44.67,44.67,44.59,44.59,30500.0,44.67,44.67,44.59,44.59,30500.0
2013-04-24 12:40:00,44.59,44.59,44.53,44.54,39500.0,44.59,44.59,44.53,44.54,39500.0
2013-04-24 12:45:00,44.55,44.57,44.52,44.57,13200.0,44.55,44.57,44.52,44.57,13200.0
2013-04-24 12:50:00,44.57,44.62,44.57,44.6,15400.0,44.57,44.62,44.57,44.6,15400.0
2013-04-24 12:55:00,44.59,44.64,44.59,44.64,7500.0,44.59,44.64,44.59,44.64,7500.0
2013-04-24 13:00:00,44.64,44.66,44.6,44.66,15700.0,44.64,44.66,44.6,44.66,15700.0
2013-04-24 13:05:00,44.67,44.69,44.66,44.68,14500.0,44.67,44.69,44.66,44.68,14500.0
2013-04-24 13:10:00,44.67,44.74,44.67,44.74,14900.0,44.67,44.74,44.67,44.74,14900.0
2013-04-24 13:15:00,44.73,44.78,44.73,44.75,18900.0,44.73,44.78,44.73,44.75,18900.0
2013-04-24 13:20:00,44.75,44.78,44.73,44.77,18300.0,44.75,44.78,44.73,44.77,18300.0
2013-04-24 13:25:00,44.76,44.77,44.69,44.71,33800.0,44.76,44.77,44.69,44.71,33800.0
2013-04-24 13:30:00,44.71,44.73,44.68,44.72,39200.0,44.71,44.73,44.68,44.72,39200.0
2013-04-24 13:35:00,44.72,44.72,44.69,44.7,23100.0,44.72,44.72,44.69,44.7,23100.0
2013-04-24 13:40:00,44.7,44.71,44.61,44.62,114900.0,44.7,44.71,44.61,44.62,114900.0
2013-04-24 13:45:00,44.63,44.63,44.58,44.58,19900.0,44.63,44.63,44.58,44.58,19900.0
2013-04-24 13:50:00,44.59,44.63,44.59,44.61,19700.0,44.59,44.63,44.59,44.61,19700.0
2013-04-24 13:55:00,44.61,44.65,44.61,44.62,19900.0,44.61,44.65,44.61,44.62,19900.0
2013-04-24 14:00:00,44.62,44.67,44.62,44.66,47900.0,44.62,44.67,44.62,44.66,47900.0
2013-04-24 14:05:00,44.66,44.69,44.63,44.63,33500.0,44.66,44.69,44.63,44.63,33500.0
2013-04-24 14:10:00,44.63,44.65,44.62,44.64,28100.0,44.63,44.65,44.62,44.64,28100.0
2013-04-24 14:15:00,44.63,44.66,44.58,44.66,112300.0,44.63,44.66,44.58,44.66,112300.0
2013-04-24 14:20:00,44.66,44.7,44.66,44.69,16100.0,44.66,44.7,44.66,44.69,16100.0
2013-04-24 14:25:00,44.7,44.72,44.68,44.7,9500.0,44.7,44.72,44.68,44.7,9500.0
2013-04-24 14:30:00,44.7,44.71,44.7,44.7,6700.0,44.7,44.71,44.7,44.7,6700.0
2013-04-24 14:35:00,44.71,44.76,44.71,44.76,10800.0,44.71,44.76,44.71,44.76,10800.0
2013-04-24 14:40:00,44.76,44.76,44.75,44.76,14200.0,44.76,44.76,44.75,44.76,14200.0
2013-04-24 14:45:00,44.77,44.78,44.72,44.75,19800.0,44.77,44.78,44.72,44.75,19800.0
2013-04-24 14:50:00,44.74,44.75,44.71,44.71,14900.0,44.74,44.75,44.71,44.71,14900.0
2013-04-24 14:55:00,44.71,44.77,44.7,44.76,26700.0,44.71,44.77,44.7,44.76,26700.0
2013-04-24 15:00:00,44.76,44.77,44.73,44.73,12900.0,44.76,44.77,44.73,44.73,12900.0
2013-04-24 15:05:00,44.73,44.77,44.71,44.74,24600.0,44.73,44.77,44.71,44.74,24600.0
2013-04-24 15:10:00,44.73,44.74,44.7,44.7,11300.0,44.73,44.74,44.7,44.7,11300.0
2013-04-24 15:15:00,44.71,44.73,44.69,44.7,23100.0,44.71,44.73,44.69,44.7,23100.0
2013-04-24 15:20:00,44.7,44.7,44.68,44.69,21800.0,44.7,44.7,44.68,44.69,21800.0
2013-04-24 15:25:00,44.68,44.7,44.66,44.68,20100.0,44.68,44.7,44.66,44.68,20100.0
2013-04-24 15:30:00,44.68,44.7,44.66,44.66,29500.0,44.68,44.7,44.66,44.66,29500.0
2013-04-24 15:35:00,44.66,44.7,44.66,44.66,27100.0,44.66,44.7,44.66,44.66,27100.0
2013-04-24 15:40:00,44.66,44.69,44.63,44.64,31800.0,44.66,44.69,44.63,44.64,31800.0
2013-04-24 15:45:00,44.65,44.69,44.64,44.67,33500.0,44.65,44.69,44.64,44.67,33500.0
2013-04-24 15:50:00,44.67,44.7,44.66,44.69,49500.0,44.67,44.7,44.66,44.69,49500.0
2013-04-24 15:55:00,44.69,44.7,44.64,44.68,91600.0,44.69,44.7,44.64,44.68,91600.0
2013-04-25 09:30:00,44.75,44.8,44.56,44.75,37600.0,44.75,44.8,44.56,44.75,37600.0
2013-04-25 09:35:00,44.76,44.81,44.71,44.78,19000.0,44.76,44.81,44.71,44.78,19000.0
2013-04-25 09:40:00,44.77,44.93,44.77,44.8,21000.0,44.77,44.93,44.77,44.8,21000.0
2013-04-25 09:45:00,44.82,44.86,44.65,44.68,20600.0,44.82,44.86,44.65,44.68,20600.0
2013-04-25 09:50:00,44.71,44.74,44.63,44.65,46600.0,44.71,44.74,44.63,44.65,46600.0
2013-04-25 09:55:00,44.65,44.78,44.65,44.76,60700.0,44.65,44.78,44.65,44.76,60700.0
2013-04-25 10:00:00,44.76,44.89,44.75,44.85,50800.0,44.76,44.89,44.75,44.85,50800.0
2013-04-25 10:05:00,44.85,44.98,44.84,44.94,45500.0,44.85,44.98,44.84,44.94,45500.0
2013-04-25 10:10:00,44.92,44.94,44.83,44.86,44300.0,44.92,44.94,44.83,44.86,44300.0
2013-04-25 10:15:00,44.85,44.89,44.84,44.86,14800.0,44.85,44.89,44.84,44.86,14800.0
2013-04-25 10:20:00,44.86,44.89,44.82,44.87,18900.0,44.86,44.89,44.82,44.87,18900.0
2013-04-25 10:25:00,44.86,44.94,44.84,44.87,13700.0,44.86,44.94,44.84,44.87,13700.0
2013-04-25 10:30:00,44.88,44.93,44.87,44.92,43800.0,44.88,44.93,44.87,44.92,43800.0
2013-04-25 10:35:00,44.93,44.97,44.91,44.95,18900.0,44.93,44.97,44.91,44.95,18900.0
2013-04-25 10:40:00,44.95,44.96,44.9,44.93,52700.0,44.95,44.96,44.9,44.93,52700.0
2013-04-25 10:45:00,44.92,44.97,44.91,44.96,36500.0,44.92,44.97,44.91,44.96,36500.0
2013-04-25 10:50:00,44.95,45.04,44.93,45.01,34700.0,44.95,45.04,44.93,45.01,34700.0
2013-04-25 10:55:00,45.01,45.05,45.0,45.04,19600.0,45.01,45.05,45.0,45.04,19600.0
2013-04-25 11:00:00,45.04,45.07,45.01,45.01,19500.0,45.04,45.07,45.01,45.01,19500.0
2013-04-25 11:05:00,45.02,45.05,45.0,45.04,26900.0,45.02,45.05,45.0,45.04,26900.0
2013-04-25 11:10:00,45.05,45.05,45.0,45.01,25800.0,45.05,45.05,45.0,45.01,25800.0
2013-04-25 11:15:00,45.01,45.07,45.01,45.05,19500.0,45.01,45.07,45.01,45.05,19500.0
2013-04-25 11:20:00,45.05,45.06,45.02,45.05,14000.0,45.05,45.06,45.02,45.05,14000.0
2013-04-25 11:25:00,45.05,45.07,45.01,45.02,46500.0,45.05,45.07,45.01,45.02,46500.0
2013-04-25 11:30:00,45.02,45.09,45.02,45.08,27300.0,45.02,45.09,45.02,45.08,27300.0
2013-04-25 11:35:00,45.08,45.1,45.03,45.07,24100.0,45.08,45.1,45.03,45.07,24100.0
2013-04-25 11:40:00,45.06,45.08,45.02,45.02,11800.0,45.06,45.08,45.02,45.02,11800.0
2013-04-25 11:45:00,45.02,45.07,45.01,45.01,32300.0,45.02,45.07,45.01,45.01,32300.0
2013-04-25 11:50:00,45.01,45.02,45.0,45.0,13000.0,45.01,45.02,45.0,45.0,13000.0
2013-04-25 11:55:00,45.0,45.02,45.0,45.01,11100.0,45.0,45.02,45.0,45.01,11100.0
2013-04-25 12:00:00,45.01,45.04,44.99,45.0,10400.0,45.01,45.04,44.99,45.0,10400.0
2013-04-25 12:05:00,45.0,45.03,45.0,45.01,7600.0,45.0,45.03,45.0,45.01,7600.0
2013-04-25 12:10:00,45.02,45.02,44.99,45.02,11800.0,45.02,45.02,44.99,45.02,11800.0
2013-04-25 12:15:00,45.01,45.01,44.98,44.99,13500.0,45.01,45.01,44.98,44.99,13500.0
2013-04-25 12:20:00,44.99,44.99,44.95,44.96,5800.0,44.99,44.99,44.95,44.96,5800.0
2013-04-25 12:25:00,44.95,44.98,44.93,44.98,11100.0,44.95,44.98,44.93,44.98,11100.0
2013-04-25 12:30:00,44.98,45.0,44.96,44.98,31900.0,44.98,45.0,44.96,44.98,31900.0
2013-04-25 12:35:00,44.98,44.99,44.95,44.98,10500.0,44.98,44.99,44.95,44.98,10500.0
2013-04-25 12:40:00,44.98,45.03,44.98,45.02,13200.0,44.98,45.03,44.98,45.02,13200.0
2013-04-25 12:45:00,45.03,45.05,45.02,45.05,14900.0,45.03,45.05,45.02,45.05,14900.0
2013-04-25 12:50:00,45.06,45.1,45.06,45.1,5100.0,45.06,45.1,45.06,45.1,5100.0
2013-04-25 12:55:00,45.1,45.14,45.1,45.12,11700.0,45.1,45.14,45.1,45.12,11700.0
2013-04-25 13:00:00,45.12,45.13,45.11,45.13,7300.0,45.12,45.13,45.11,45.13,7300.0
2013-04-25 13:05:00,45.13,45.15,45.13,45.14,7000.0,45.13,45.15,45.13,45.14,7000.0
2013-04-25 13:10:00,45.14,45.15,45.11,45.14,10700.0,45.14,45.15,45.11,45.14,10700.0
2013-04-25 13:15:00,45.14,45.21,45.14,45.19,17700.0,45.14,45.21,45.14,45.19,17700.0
2013-04-25 13:20:00,45.19,45.19,45.16,45.19,12100.0,45.19,45.19,45.16,45.19,12100.0
2013-04-25 13:25:00,45.2,45.2,45.16,45.16,9500.0,45.2,45.2,45.16,45.16,9500.0
2013-04-25 13:30:00,45.16,45.19,45.16,45.18,8400.0,45.16,45.19,45.16,45.18,8400.0
2013-04-25 13:35:00,45.17,45.18,45.15,45.17,14800.0,45.17,45.18,45.15,45.17,14800.0
2013-04-25 13:40:00,45.18,45.18,45.16,45.17,21400.0,45.18,45.18,45.16,45.17,21400.0
2013-04-25 13:45:00,45.17,45.17,45.12,45.12,42300.0,45.17,45.17,45.12,45.12,42300.0
2013-04-25 13:50:00,45.13,45.2,45.12,45.18,29000.0,45.13,45.2,45.12,45.18,29000.0
2013-04-25 13:55:00,45.17,45.18,45.14,45.15,26700.0,45.17,45.18,45.14,45.15,26700.0
2013-04-25 14:00:00,45.15,45.17,45.15,45.16,14700.0,45.15,45.17,45.15,45.16,14700.0
2013-04-25 14:05:00,45.15,45.19,45.15,45.17,27400.0,45.15,45.19,45.15,45.17,27400.0
2013-04-25 14:10:00,45.17,45.17,45.15,45.16,8500.0,45.17,45.17,45.15,45.16,8500.0
2013-04-25 14:15:00,45.15,45.16,45.12,45.12,9300.0,45.15,45.16,45.12,45.12,9300.0
2013-04-25 14:20:00,45.12,45.13,45.12,45.13,9500.0,45.12,45.13,45.12,45.13,9500.0
2013-04-25 14:25:00,45.13,45.14,45.12,45.13,7800.0,45.13,45.14,45.12,45.13,7800.0
2013-04-25 14:30:00,45.12,45.12,45.07,45.1,22800.0,45.12,45.12,45.07,45.1,22800.0
2013-04-25 14:35:00,45.11,45.14,45.1,45.12,13900.0,45.11,45.14,45.1,45.12,13900.0
2013-04-25 14:40:00,45.12,45.17,45.1,45.14,14700.0,45.12,45.17,45.1,45.14,14700.0
2013-04-25 14:45:00,45.14,45.14,45.08,45.09,9800.0,45.14,45.14,45.08,45.09,9800.0
2013-04-25 14:50:00,45.1,45.11,45.08,45.09,19200.0,45.1,45.11,45.08,45.09,19200.0
2013-04-25 14:55:00,45.09,45.11,45.07,45.1,19600.0,45.09,45.11,45.07,45.1,19600.0
2013-04-25 15:00:00,45.1,45.1,45.04,45.05,17800.0,45.1,45.1,45.04,45.05,17800.0
2013-04-25 15:05:00,45.04,45.05,44.97,45.02,20500.0,45.04,45.05,44.97,45.02,20500.0
2013-04-25 15:10:00,45.02,45.04,44.98,45.04,18100.0,45.02,45.04,44.98,45.04,18100.0
2013-04-25 15:15:00,45.04,45.04,44.98,45.0,16700.0,45.04,45.04,44.98,45.0,16700.0
2013-04-25 15:20:00,45.0,45.0,44.96,44.98,14400.0,45.0,45.0,44.96,44.98,14400.0
2013-04-25 15:25:00,44.99,45.01,44.96,44.98,25500.0,44.99,45.01,44.96,44.98,25500.0
2013-04-25 15:30:00,44.98,45.02,44.97,45.0,27300.0,44.98,45.02,44.97,45.0,27300.0
2013-04-25 15:35:00,45.0,45.05,45.0,45.05,28700.0,45.0,45.05,45.0,45.05,28700.0
2013-04-25 15:40:00,45.05,45.08,45.04,45.08,24600.0,45.05,45.08,45.04,45.08,24600.0
2013-04-25 15:45:00,45.07,45.09,45.04,45.07,36400.0,45.07,45.09,45.04,45.07,36400.0
2013-04-25 15:50:00,45.07,45.07,44.99,45.0,99600.0,45.07,45.07,44.99,45.0,99600.0
2013-04-25 15:55:00,45.0,45.05,44.95,45.04,112700.0,45.0,45.05,44.95,45.04,112700.0
2013-04-26 09:30:00,44.84,45.08,44.82,45.07,57800.0,44.84,45.08,44.82,45.07,57800.0
2013-04-26 09:35:00,45.06,45.17,45.04,45.09,19700.0,45.06,45.17,45.04,45.09,19700.0
2013-04-26 09:40:00,45.13,45.16,45.03,45.07,9000.0,45.13,45.16,45.03,45.07,9000.0
2013-04-26 09:45:00,45.06,45.18,45.05,45.05,21300.0,45.06,45.18,45.05,45.05,21300.0
2013-04-26 09:50:00,45.05,45.16,45.05,45.05,14600.0,45.05,45.16,45.05,45.05,14600.0
2013-04-26 09:55:00,45.1,45.1,45.05,45.09,13600.0,45.1,45.1,45.05,45.09,13600.0
2013-04-26 10:00:00,45.09,45.1,44.99,44.99,20000.0,45.09,45.1,44.99,44.99,20000.0
2013-04-26 10:05:00,45.0,45.05,44.98,45.01,85400.0,45.0,45.05,44.98,45.01,85400.0
2013-04-26 10:10:00,45.02,45.03,44.85,44.88,36400.0,45.02,45.03,44.85,44.88,36400.0
2013-04-26 10:15:00,44.9,44.93,44.78,44.83,37500.0,44.9,44.93,44.78,44.83,37500.0
2013-04-26 10:20:00,44.82,44.88,44.78,44.88,25200.0,44.82,44.88,44.78,44.88,25200.0
2013-04-26 10:25:00,44.87,44.97,44.85,44.96,24300.0,44.87,44.97,44.85,44.96,24300.0
2013-04-26 10:30:00,44.95,44.98,44.91,44.94,15400.0,44.95,44.98,44.91,44.94,15400.0
2013-04-26 10:35:00,44.93,44.97,44.92,44.95,18800.0,44.93,44.97,44.92,44.95,18800.0
2013-04-26 10:40:00,44.96,44.99,44.91,44.98,24200.0,44.96,44.99,44.91,44.98,24200.0
2013-04-26 10:45:00,44.99,45.05,44.94,45.05,50300.0,44.99,45.05,44.94,45.05,50300.0
2013-04-26 10:50:00,45.04,45.04,44.96,44.97,11700.0,45.04,45.04,44.96,44.97,11700.0
2013-04-26 10:55:00,44.96,45.02,44.95,45.0,20600.0,44.96,45.02,44.95,45.0,20600.0
2013-04-26 11:00:00,44.99,45.04,44.94,45.0,32400.0,44.99,45.04,44.94,45.0,32400.0
2013-04-26 11:05:00,45.0,45.04,44.96,44.96,20000.0,45.0,45.04,44.96,44.96,20000.0
2013-04-26 11:10:00,44.96,45.02,44.95,45.01,25800.0,44.96,45.02,44.95,45.01,25800.0
2013-04-26 11:15:00,45.02,45.08,44.99,45.0,34300.0,45.02,45.08,44.99,45.0,34300.0
2013-04-26 11:20:00,45.0,45.01,44.98,45.0,14000.0,45.0,45.01,44.98,45.0,14000.0
2013-04-26 11:25:00,45.01,45.02,44.96,44.97,30400.0,45.01,45.02,44.96,44.97,30400.0
2013-04-26 11:30:00,44.98,45.03,44.97,45.03,21900.0,44.98,45.03,44.97,45.03,21900.0
2013-04-26 11:35:00,45.03,45.03,44.94,44.98,13700.0,45.03,45.03,44.94,44.98,13700.0
2013-04-26 11:40:00,44.98,45.04,44.96,45.01,12500.0,44.98,45.04,44.96,45.01,12500.0
2013-04-26 11:45:00,45.01,45.03,44.97,45.0,42000.0,45.01,45.03,44.97,45.0,42000.0
2013-04-26 11:50:00,44.99,45.06,44.98,45.04,21300.0,44.99,45.06,44.98,45.04,21300.0
2013-04-26 11:55:00,45.03,45.06,45.0,45.04,11500.0,45.03,45.06,45.0,45.04,11500.0
2013-04-26 12:00:00,45.03,45.03,44.95,45.01,14200.0,45.03,45.03,44.95,45.01,14200.0
2013-04-26 12:05:00,45.01,45.05,44.97,45.03,26200.0,45.01,45.05,44.97,45.03,26200.0
2013-04-26 12:10:00,45.02,45.05,44.95,45.02,28400.0,45.02,45.05,44.95,45.02,28400.0
2013-04-26 12:15:00,45.02,45.1,45.02,45.07,16400.0,45.02,45.1,45.02,45.07,16400.0
2013-04-26 12:20:00,45.08,45.08,45.04,45.04,9600.0,45.08,45.08,45.04,45.04,9600.0
2013-04-26 12:25:00,45.05,45.08,45.01,45.06,43700.0,45.05,45.08,45.01,45.06,43700.0
2013-04-26 12:30:00,45.06,45.07,45.01,45.04,20900.0,45.06,45.07,45.01,45.04,20900.0
2013-04-26 12:35:00,45.05,45.08,45.05,45.05,20800.0,45.05,45.08,45.05,45.05,20800.0
2013-04-26 12:40:00,45.05,45.07,45.0,45.01,42500.0,45.05,45.07,45.0,45.01,42500.0
2013-04-26 12:45:00,45.01,45.07,45.0,45.01,29000.0,45.01,45.07,45.0,45.01,29000.0
2013-04-26 12:50:00,45.01,45.03,44.98,45.02,17100.0,45.01,45.03,44.98,45.02,17100.0
2013-04-26 12:55:00,45.03,45.06,45.02,45.04,30100.0,45.03,45.06,45.02,45.04,30100.0
2013-04-26 13:00:00,45.04,45.05,45.03,45.03,6600.0,45.04,45.05,45.03,45.03,6600.0
2013-04-26 13:05:00,45.02,45.04,45.0,45.03,16600.0,45.02,45.04,45.0,45.03,16600.0
2013-04-26 13:10:00,45.04,45.05,45.03,45.03,7800.0,45.04,45.05,45.03,45.03,7800.0
2013-04-26 13:15:00,45.03,45.05,45.02,45.04,7300.0,45.03,45.05,45.02,45.04,7300.0
2013-04-26 13:20:00,45.04,45.07,45.03,45.04,16800.0,45.04,45.07,45.03,45.04,16800.0
2013-04-26 13:25:00,45.04,45.09,45.04,45.06,36000.0,45.04,45.09,45.04,45.06,36000.0
2013-04-26 13:30:00,45.07,45.07,45.04,45.04,27800.0,45.07,45.07,45.04,45.04,27800.0
2013-04-26 13:35:00,45.04,45.05,45.02,45.02,10200.0,45.04,45.05,45.02,45.02,10200.0
2013-04-26 13:40:00,45.02,45.05,45.02,45.05,10200.0,45.02,45.05,45.02,45.05,10200.0
2013-04-26 13:45:00,45.06,45.07,45.04,45.04,12300.0,45.06,45.07,45.04,45.04,12300.0
2013-04-26 13:50:00,45.04,45.06,44.98,44.99,102300.0,45.04,45.06,44.98,44.99,102300.0
2013-04-26 13:55:00,44.98,45.02,44.98,45.01,15500.0,44.98,45.02,44.98,45.01,15500.0
2013-04-26 14:00:00,45.02,45.02,44.97,44.99,25000.0,45.02,45.02,44.97,44.99,25000.0
2013-04-26 14:05:00,44.99,45.01,44.94,44.94,32800.0,44.99,45.01,44.94,44.94,32800.0
2013-04-26 14:10:00,44.95,44.97,44.93,44.93,9200.0,44.95,44.97,44.93,44.93,9200.0
2013-04-26 14:15:00,44.94,44.94,44.93,44.94,9500.0,44.94,44.94,44.93,44.94,9500.0
2013-04-26 14:20:00,44.93,44.93,44.89,44.92,12100.0,44.93,44.93,44.89,44.92,12100.0
2013-04-26 14:25:00,44.92,44.93,44.9,44.91,17600.0,44.92,44.93,44.9,44.91,17600.0
2013-04-26 14:30:00,44.91,44.93,44.9,44.9,11500.0,44.91,44.93,44.9,44.9,11500.0
2013-04-26 14:35:00,44.89,44.92,44.88,44.92,9000.0,44.89,44.92,44.88,44.92,9000.0
2013-04-26 14:40:00,44.92,44.94,44.92,44.94,5800.0,44.92,44.94,44.92,44.94,5800.0
2013-04-26 14:45:00,44.92,44.96,44.9,44.96,10200.0,44.92,44.96,44.9,44.96,10200.0
2013-04-26 14:50:00,44.96,44.96,44.92,44.92,16800.0,44.96,44.96,44.92,44.92,16800.0
2013-04-26 14:55:00,44.92,44.97,44.91,44.97,11700.0,44.92,44.97,44.91,44.97,11700.0
2013-04-26 15:00:00,44.97,45.02,44.96,45.02,18400.0,44.97,45.02,44.96,45.02,18400.0
2013-04-26 15:05:00,45.02,45.05,45.01,45.05,12400.0,45.02,45.05,45.01,45.05,12400.0
2013-04-26 15:10:00,45.05,45.05,45.02,45.02,21400.0,45.05,45.05,45.02,45.02,21400.0
2013-04-26 15:15:00,45.03,45.05,45.01,45.02,11700.0,45.03,45.05,45.01,45.02,11700.0
2013-04-26 15:20:00,45.02,45.04,45.01,45.04,11500.0,45.02,45.04,45.01,45.04,11500.0
2013-04-26 15:25:00,45.04,45.09,45.03,45.08,13900.0,45.04,45.09,45.03,45.08,13900.0
2013-04-26 15:30:00,45.07,45.08,45.05,45.05,24400.0,45.07,45.08,45.05,45.05,24400.0
2013-04-26 15:35:00,45.04,45.05,45.01,45.02,13900.0,45.04,45.05,45.01,45.02,13900.0
2013-04-26 15:40:00,45.02,45.05,45.02,45.04,32700.0,45.02,45.05,45.02,45.04,32700.0
2013-04-26 15:45:00,45.04,45.06,45.01,45.05,72000.0,45.04,45.06,45.01,45.05,72000.0
2013-04-26 15:50:00,45.04,45.04,44.96,44.97,73800.0,45.04,45.04,44.96,44.97,73800.0
2013-04-26 15:55:00,44.97,44.97,44.9,44.91,117600.0,44.97,44.97,44.9,44.91,117600.0
2013-04-29 09:30:00,45.11,45.11,44.82,44.99,50100.0,45.11,45.11,44.82,44.99,50100.0
2013-04-29 09:35:00,44.99,45.08,44.93,44.99,23400.0,44.99,45.08,44.93,44.99,23400.0
2013-04-29 09:40:00,45.04,45.04,44.87,44.93,29600.0,45.04,45.04,44.87,44.93,29600.0
2013-04-29 09:45:00,44.92,45.04,44.91,45.01,52900.0,44.92,45.04,44.91,45.01,52900.0
2013-04-29 09:50:00,45.01,45.1,44.99,45.04,21800.0,45.01,45.1,44.99,45.04,21800.0
2013-04-29 09:55:00,45.03,45.12,45.03,45.12,17700.0,45.03,45.12,45.03,45.12,17700.0
2013-04-29 10:00:00,45.12,45.16,45.09,45.15,33700.0,45.12,45.16,45.09,45.15,33700.0
2013-04-29 10:05:00,45.15,45.29,45.14,45.29,40000.0,45.15,45.29,45.14,45.29,40000.0
2013-04-29 10:10:00,45.29,45.34,45.27,45.34,45900.0,45.29,45.34,45.27,45.34,45900.0
2013-04-29 10:15:00,45.34,45.38,45.32,45.36,22800.0,45.34,45.38,45.32,45.36,22800.0
2013-04-29 10:20:00,45.37,45.48,45.37,45.47,31300.0,45.37,45.48,45.37,45.47,31300.0
2013-04-29 10:25:00,45.48,45.49,45.46,45.48,20500.0,45.48,45.49,45.46,45.48,20500.0
2013-04-29 10:30:00,45.48,45.49,45.43,45.45,19400.0,45.48,45.49,45.43,45.45,19400.0
2013-04-29 10:35:00,45.45,45.49,45.45,45.45,22700.0,45.45,45.49,45.45,45.45,22700.0
2013-04-29 10:40:00,45.44,45.48,45.42,45.43,13600.0,45.44,45.48,45.42,45.43,13600.0
2013-04-29 10:45:00,45.43,45.45,45.39,45.43,22100.0,45.43,45.45,45.39,45.43,22100.0
2013-04-29 10:50:00,45.44,45.45,45.4,45.43,9500.0,45.44,45.45,45.4,45.43,9500.0
2013-04-29 10:55:00,45.42,45.42,45.37,45.4,48000.0,45.42,45.42,45.37,45.4,48000.0
2013-04-29 11:00:00,45.4,45.47,45.4,45.45,26400.0,45.4,45.47,45.4,45.45,26400.0
2013-04-29 11:05:00,45.46,45.54,45.46,45.51,53000.0,45.46,45.54,45.46,45.51,53000.0
2013-04-29 11:10:00,45.5,45.54,45.5,45.52,19700.0,45.5,45.54,45.5,45.52,19700.0
2013-04-29 11:15:00,45.52,45.57,45.52,45.55,31400.0,45.52,45.57,45.52,45.55,31400.0
2013-04-29 11:20:00,45.55,45.59,45.53,45.58,20400.0,45.55,45.59,45.53,45.58,20400.0
2013-04-29 11:25:00,45.57,45.57,45.5,45.51,37700.0,45.57,45.57,45.5,45.51,37700.0
2013-04-29 11:30:00,45.5,45.52,45.48,45.51,36400.0,45.5,45.52,45.48,45.51,36400.0
2013-04-29 11:35:00,45.52,45.54,45.52,45.53,68200.0,45.52,45.54,45.52,45.53,68200.0
2013-04-29 11:40:00,45.53,45.53,45.49,45.52,32300.0,45.53,45.53,45.49,45.52,32300.0
2013-04-29 11:45:00,45.51,45.53,45.44,45.44,35500.0,45.51,45.53,45.44,45.44,35500.0
2013-04-29 11:50:00,45.44,45.45,45.4,45.41,22900.0,45.44,45.45,45.4,45.41,22900.0
2013-04-29 11:55:00,45.42,45.46,45.41,45.46,25100.0,45.42,45.46,45.41,45.46,25100.0
2013-04-29 12:00:00,45.46,45.5,45.46,45.5,29100.0,45.46,45.5,45.46,45.5,29100.0
2013-04-29 12:05:00,45.5,45.51,45.47,45.47,17300.0,45.5,45.51,45.47,45.47,17300.0
2013-04-29 12:10:00,45.47,45.49,45.44,45.45,26900.0,45.47,45.49,45.44,45.45,26900.0
2013-04-29 12:15:00,45.45,45.46,45.39,45.4,37800.0,45.45,45.46,45.39,45.4,37800.0
2013-04-29 12:20:00,45.4,45.41,45.39,45.4,36200.0,45.4,45.41,45.39,45.4,36200.0
2013-04-29 12:25:00,45.41,45.41,45.37,45.38,18000.0,45.41,45.41,45.37,45.38,18000.0
2013-04-29 12:30:00,45.38,45.41,45.38,45.41,32700.0,45.38,45.41,45.38,45.41,32700.0
2013-04-29 12:35:00,45.41,45.43,45.4,45.42,32500.0,45.41,45.43,45.4,45.42,32500.0
2013-04-29 12:40:00,45.42,45.43,45.39,45.4,50100.0,45.42,45.43,45.39,45.4,50100.0
2013-04-29 12:45:00,45.4,45.41,45.37,45.4,54400.0,45.4,45.41,45.37,45.4,54400.0
2013-04-29 12:50:00,45.41,45.41,45.34,45.34,13200.0,45.41,45.41,45.34,45.34,13200.0
2013-04-29 12:55:00,45.35,45.36,45.31,45.33,41700.0,45.35,45.36,45.31,45.33,41700.0
2013-04-29 13:00:00,45.33,45.37,45.31,45.34,18000.0,45.33,45.37,45.31,45.34,18000.0
2013-04-29 13:05:00,45.35,45.36,45.33,45.34,25900.0,45.35,45.36,45.33,45.34,25900.0
2013-04-29 13:10:00,45.34,45.36,45.31,45.35,53600.0,45.34,45.36,45.31,45.35,53600.0
2013-04-29 13:15:00,45.33,45.36,45.32,45.33,35400.0,45.33,45.36,45.32,45.33,35400.0
2013-04-29 13:20:00,45.33,45.34,45.32,45.33,17900.0,45.33,45.34,45.32,45.33,17900.0
2013-04-29 13:25:00,45.34,45.34,45.22,45.27,63700.0,45.34,45.34,45.22,45.27,63700.0
2013-04-29 13:30:00,45.27,45.3,45.26,45.28,10700.0,45.27,45.3,45.26,45.28,10700.0
2013-04-29 13:35:00,45.29,45.32,45.28,45.29,14000.0,45.29,45.32,45.28,45.29,14000.0
2013-04-29 13:40:00,45.29,45.31,45.28,45.28,18400.0,45.29,45.31,45.28,45.28,18400.0
2013-04-29 13:45:00,45.29,45.3,45.27,45.3,20300.0,45.29,45.3,45.27,45.3,20300.0
2013-04-29 13:50:00,45.3,45.32,45.28,45.29,39100.0,45.3,45.32,45.28,45.29,39100.0
2013-04-29 13:55:00,45.3,45.3,45.26,45.26,20300.0,45.3,45.3,45.26,45.26,20300.0
2013-04-29 14:00:00,45.26,45.27,45.23,45.23,47300.0,45.26,45.27,45.23,45.23,47300.0
2013-04-29 14:05:00,45.24,45.25,45.19,45.2,58100.0,45.24,45.25,45.19,45.2,58100.0
2013-04-29 14:10:00,45.21,45.21,45.19,45.19,25100.0,45.21,45.21,45.19,45.19,25100.0
2013-04-29 14:15:00,45.2,45.21,45.19,45.19,25500.0,45.2,45.21,45.19,45.19,25500.0
2013-04-29 14:20:00,45.19,45.21,45.19,45.19,100700.0,45.19,45.21,45.19,45.19,100700.0
2013-04-29 14:25:00,45.2,45.2,45.19,45.19,29800.0,45.2,45.2,45.19,45.19,29800.0
2013-04-29 14:30:00,45.2,45.21,45.18,45.19,70700.0,45.2,45.21,45.18,45.19,70700.0
2013-04-29 14:35:00,45.19,45.2,45.17,45.19,42000.0,45.19,45.2,45.17,45.19,42000.0
2013-04-29 14:40:00,45.18,45.21,45.15,45.17,56300.0,45.18,45.21,45.15,45.17,56300.0
2013-04-29 14:45:00,45.18,45.21,45.17,45.21,79600.0,45.18,45.21,45.17,45.21,79600.0
2013-04-29 14:50:00,45.21,45.21,45.2,45.21,59600.0,45.21,45.21,45.2,45.21,59600.0
2013-04-29 14:55:00,45.21,45.22,45.19,45.2,27000.0,45.21,45.22,45.19,45.2,27000.0
2013-04-29 15:00:00,45.2,45.2,45.16,45.16,19300.0,45.2,45.2,45.16,45.16,19300.0
2013-04-29 15:05:00,45.17,45.17,45.09,45.1,46000.0,45.17,45.17,45.09,45.1,46000.0
2013-04-29 15:10:00,45.11,45.12,45.1,45.12,28500.0,45.11,45.12,45.1,45.12,28500.0
2013-04-29 15:15:00,45.12,45.12,45.04,45.05,135600.0,45.12,45.12,45.04,45.05,135600.0
2013-04-29 15:20:00,45.06,45.06,45.03,45.04,46600.0,45.06,45.06,45.03,45.04,46600.0
2013-04-29 15:25:00,45.04,45.06,45.03,45.04,56800.0,45.04,45.06,45.03,45.04,56800.0
2013-04-29 15:30:00,45.05,45.06,45.04,45.06,77300.0,45.05,45.06,45.04,45.06,77300.0
2013-04-29 15:35:00,45.05,45.1,45.05,45.1,56100.0,45.05,45.1,45.05,45.1,56100.0
2013-04-29 15:40:00,45.1,45.11,45.08,45.11,98400.0,45.1,45.11,45.08,45.11,98400.0
2013-04-29 15:45:00,45.12,45.14,45.07,45.08,156800.0,45.12,45.14,45.07,45.08,156800.0
2013-04-29 15:50:00,45.08,45.1,45.03,45.05,124800.0,45.08,45.1,45.03,45.05,124800.0
2013-04-29 15:55:00,45.05,45.1,45.04,45.05,260600.0,45.05,45.1,45.04,45.05,260600.0
2013-04-30 09:30:00,44.76,44.9,44.55,44.73,100300.0,44.76,44.9,44.55,44.73,100300.0
2013-04-30 09:35:00,44.79,44.92,44.76,44.86,53600.0,44.79,44.92,44.76,44.86,53600.0
2013-04-30 09:40:00,44.84,44.85,44.75,44.79,119500.0,44.84,44.85,44.75,44.79,119500.0
2013-04-30 09:45:00,44.8,44.81,44.71,44.8,63200.0,44.8,44.81,44.71,44.8,63200.0
2013-04-30 09:50:00,44.8,44.8,44.67,44.7,57500.0,44.8,44.8,44.67,44.7,57500.0
2013-04-30 09:55:00,44.7,44.78,44.69,44.77,51700.0,44.7,44.78,44.69,44.77,51700.0
2013-04-30 10:00:00,44.77,44.81,44.66,44.68,152000.0,44.77,44.81,44.66,44.68,152000.0
2013-04-30 10:05:00,44.67,44.75,44.67,44.73,79700.0,44.67,44.75,44.67,44.73,79700.0
2013-04-30 10:10:00,44.73,44.83,44.71,44.83,39300.0,44.73,44.83,44.71,44.83,39300.0
2013-04-30 10:15:00,44.82,44.88,44.79,44.86,41200.0,44.82,44.88,44.79,44.86,41200.0
2013-04-30 10:20:00,44.85,44.87,44.82,44.84,138300.0,44.85,44.87,44.82,44.84,138300.0
2013-04-30 10:25:00,44.84,44.85,44.79,44.82,42100.0,44.84,44.85,44.79,44.82,42100.0
2013-04-30 10:30:00,44.82,44.95,44.8,44.95,53500.0,44.82,44.95,44.8,44.95,53500.0
2013-04-30 10:35:00,44.96,45.0,44.95,44.99,35100.0,44.96,45.0,44.95,44.99,35100.0
2013-04-30 10:40:00,44.99,45.01,44.98,44.98,27700.0,44.99,45.01,44.98,44.98,27700.0
2013-04-30 10:45:00,44.98,44.99,44.89,44.9,47600.0,44.98,44.99,44.89,44.9,47600.0
2013-04-30 10:50:00,44.89,44.91,44.87,44.88,34000.0,44.89,44.91,44.87,44.88,34000.0
2013-04-30 10:55:00,44.88,44.91,44.83,44.84,70500.0,44.88,44.91,44.83,44.84,70500.0
2013-04-30 11:00:00,44.84,44.89,44.82,44.84,42800.0,44.84,44.89,44.82,44.84,42800.0
2013-04-30 11:05:00,44.84,44.94,44.82,44.93,25900.0,44.84,44.94,44.82,44.93,25900.0
2013-04-30 11:10:00,44.93,44.95,44.88,44.91,41000.0,44.93,44.95,44.88,44.91,41000.0
2013-04-30 11:15:00,44.9,44.91,44.87,44.88,29700.0,44.9,44.91,44.87,44.88,29700.0
2013-04-30 11:20:00,44.88,44.91,44.85,44.87,16700.0,44.88,44.91,44.85,44.87,16700.0
2013-04-30 11:25:00,44.87,44.9,44.86,44.89,27100.0,44.87,44.9,44.86,44.89,27100.0
2013-04-30 11:30:00,44.89,44.98,44.88,44.93,144400.0,44.89,44.98,44.88,44.93,144400.0
2013-04-30 11:35:00,44.92,44.97,44.91,44.97,21200.0,44.92,44.97,44.91,44.97,21200.0
2013-04-30 11:40:00,44.97,44.99,44.95,44.97,52000.0,44.97,44.99,44.95,44.97,52000.0
2013-04-30 11:45:00,44.97,44.98,44.92,44.93,33300.0,44.97,44.98,44.92,44.93,33300.0
2013-04-30 11:50:00,44.92,44.99,44.91,44.98,33000.0,44.92,44.99,44.91,44.98,33000.0
2013-04-30 11:55:00,44.99,44.99,44.95,44.97,26300.0,44.99,44.99,44.95,44.97,26300.0
2013-04-30 12:00:00,44.98,45.0,44.98,45.0,15600.0,44.98,45.0,44.98,45.0,15600.0
2013-04-30 12:05:00,45.0,45.05,45.0,45.02,15300.0,45.0,45.05,45.0,45.02,15300.0
2013-04-30 12:10:00,45.03,45.05,45.02,45.03,18100.0,45.03,45.05,45.02,45.03,18100.0
2013-04-30 12:15:00,45.03,45.03,44.97,44.97,51200.0,45.03,45.03,44.97,44.97,51200.0
2013-04-30 12:20:00,44.97,45.04,44.95,45.04,19500.0,44.97,45.04,44.95,45.04,19500.0
2013-04-30 12:25:00,45.05,45.06,45.01,45.06,15800.0,45.05,45.06,45.01,45.06,15800.0
2013-04-30 12:30:00,45.06,45.15,45.06,45.12,25900.0,45.06,45.15,45.06,45.12,25900.0
2013-04-30 12:35:00,45.13,45.14,45.09,45.1,18600.0,45.13,45.14,45.09,45.1,18600.0
2013-04-30 12:40:00,45.1,45.14,45.09,45.1,46000.0,45.1,45.14,45.09,45.1,46000.0
2013-04-30 12:45:00,45.1,45.13,45.06,45.11,23800.0,45.1,45.13,45.06,45.11,23800.0
2013-04-30 12:50:00,45.1,45.13,45.08,45.1,29000.0,45.1,45.13,45.08,45.1,29000.0
2013-04-30 12:55:00,45.1,45.1,45.04,45.07,76600.0,45.1,45.1,45.04,45.07,76600.0
2013-04-30 13:00:00,45.07,45.08,45.05,45.06,24400.0,45.07,45.08,45.05,45.06,24400.0
2013-04-30 13:05:00,45.05,45.1,45.05,45.1,13400.0,45.05,45.1,45.05,45.1,13400.0
2013-04-30 13:10:00,45.09,45.1,45.04,45.08,34400.0,45.09,45.1,45.04,45.08,34400.0
2013-04-30 13:15:00,45.08,45.08,45.04,45.05,25500.0,45.08,45.08,45.04,45.05,25500.0
2013-04-30 13:20:00,45.05,45.07,45.02,45.02,81200.0,45.05,45.07,45.02,45.02,81200.0
2013-04-30 13:25:00,45.02,45.03,44.94,44.95,34000.0,45.02,45.03,44.94,44.95,34000.0
2013-04-30 13:30:00,44.95,44.95,44.92,44.92,22000.0,44.95,44.95,44.92,44.92,22000.0
2013-04-30 13:35:00,44.92,44.95,44.89,44.89,57700.0,44.92,44.95,44.89,44.89,57700.0
2013-04-30 13:40:00,44.9,44.9,44.85,44.87,57200.0,44.9,44.9,44.85,44.87,57200.0
2013-04-30 13:45:00,44.87,44.89,44.86,44.86,31000.0,44.87,44.89,44.86,44.86,31000.0
2013-04-30 13:50:00,44.87,44.9,44.86,44.87,15100.0,44.87,44.9,44.86,44.87,15100.0
2013-04-30 13:55:00,44.88,44.89,44.85,44.88,29000.0,44.88,44.89,44.85,44.88,29000.0
2013-04-30 14:00:00,44.88,44.9,44.85,44.85,23900.0,44.88,44.9,44.85,44.85,23900.0
2013-04-30 14:05:00,44.85,44.89,44.84,44.86,33700.0,44.85,44.89,44.84,44.86,33700.0
2013-04-30 14:10:00,44.86,44.89,44.86,44.87,22100.0,44.86,44.89,44.86,44.87,22100.0
2013-04-30 14:15:00,44.87,44.87,44.83,44.84,25800.0,44.87,44.87,44.83,44.84,25800.0
2013-04-30 14:20:00,44.83,44.85,44.83,44.84,25200.0,44.83,44.85,44.83,44.84,25200.0
2013-04-30 14:25:00,44.85,44.89,44.84,44.85,42800.0,44.85,44.89,44.84,44.85,42800.0
2013-04-30 14:30:00,44.85,44.86,44.81,44.82,36800.0,44.85,44.86,44.81,44.82,36800.0
2013-04-30 14:35:00,44.81,44.88,44.81,44.87,50600.0,44.81,44.88,44.81,44.87,50600.0
2013-04-30 14:40:00,44.88,44.89,44.85,44.89,24700.0,44.88,44.89,44.85,44.89,24700.0
2013-04-30 14:45:00,44.89,44.93,44.89,44.93,20700.0,44.89,44.93,44.89,44.93,20700.0
2013-04-30 14:50:00,44.93,44.95,44.91,44.95,44700.0,44.93,44.95,44.91,44.95,44700.0
2013-04-30 14:55:00,44.95,44.99,44.94,44.96,87500.0,44.95,44.99,44.94,44.96,87500.0
2013-04-30 15:00:00,44.96,44.96,44.91,44.93,98800.0,44.96,44.96,44.91,44.93,98800.0
2013-04-30 15:05:00,44.93,44.95,44.93,44.95,39500.0,44.93,44.95,44.93,44.95,39500.0
2013-04-30 15:10:00,44.95,44.96,44.93,44.95,42200.0,44.95,44.96,44.93,44.95,42200.0
2013-04-30 15:15:00,44.96,44.99,44.95,44.97,40000.0,44.96,44.99,44.95,44.97,40000.0
2013-04-30 15:20:00,44.97,44.98,44.9,44.94,78900.0,44.97,44.98,44.9,44.94,78900.0
2013-04-30 15:25:00,44.95,44.98,44.95,44.96,37700.0,44.95,44.98,44.95,44.96,37700.0
2013-04-30 15:30:00,44.97,45.0,44.96,45.0,42700.0,44.97,45.0,44.96,45.0,42700.0
2013-04-30 15:35:00,45.01,45.03,44.97,45.01,63200.0,45.01,45.03,44.97,45.01,63200.0
2013-04-30 15:40:00,45.0,45.03,45.0,45.03,81500.0,45.0,45.03,45.0,45.03,81500.0
2013-04-30 15:45:00,45.03,45.05,45.01,45.03,72200.0,45.03,45.05,45.01,45.03,72200.0
2013-04-30 15:50:00,45.04,45.07,45.03,45.06,134700.0,45.04,45.07,45.03,45.06,134700.0
2013-04-30 15:55:00,45.06,45.11,45.05,45.08,196200.0,45.06,45.11,45.05,45.08,196200.0
2013-05-01 09:30:00,45.14,45.2,45.08,45.18,129600.0,45.14,45.2,45.08,45.18,129600.0
2013-05-01 09:35:00,45.17,45.29,45.16,45.28,94400.0,45.17,45.29,45.16,45.28,94400.0
2013-05-01 09:40:00,45.28,45.39,45.22,45.36,80400.0,45.28,45.39,45.22,45.36,80400.0
2013-05-01 09:45:00,45.37,45.48,45.37,45.46,100800.0,45.37,45.48,45.37,45.46,100800.0
2013-05-01 09:50:00,45.46,45.49,45.34,45.48,170800.0,45.46,45.49,45.34,45.48,170800.0
2013-05-01 09:55:00,45.49,45.5,45.34,45.42,81400.0,45.49,45.5,45.34,45.42,81400.0
2013-05-01 10:00:00,45.42,45.46,45.37,45.39,54200.0,45.42,45.46,45.37,45.39,54200.0
2013-05-01 10:05:00,45.38,45.41,45.27,45.4,86200.0,45.38,45.41,45.27,45.4,86200.0
2013-05-01 10:10:00,45.41,45.43,45.32,45.36,103600.0,45.41,45.43,45.32,45.36,103600.0
2013-05-01 10:15:00,45.35,45.4,45.31,45.36,143800.0,45.35,45.4,45.31,45.36,143800.0
2013-05-01 10:20:00,45.36,45.43,45.33,45.39,110800.0,45.36,45.43,45.33,45.39,110800.0
2013-05-01 10:25:00,45.4,45.4,45.33,45.34,61600.0,45.4,45.4,45.33,45.34,61600.0
2013-05-01 10:30:00,45.33,45.39,45.3,45.38,38000.0,45.33,45.39,45.3,45.38,38000.0
2013-05-01 10:35:00,45.39,45.53,45.39,45.49,79400.0,45.39,45.53,45.39,45.49,79400.0
2013-05-01 10:40:00,45.5,45.53,45.48,45.53,47600.0,45.5,45.53,45.48,45.53,47600.0
2013-05-01 10:45:00,45.52,45.53,45.5,45.51,39600.0,45.52,45.53,45.5,45.51,39600.0
2013-05-01 10:50:00,45.52,45.71,45.51,45.7,211600.0,45.52,45.71,45.51,45.7,211600.0
2013-05-01 10:55:00,45.71,45.73,45.68,45.71,100800.0,45.71,45.73,45.68,45.71,100800.0
2013-05-01 11:00:00,45.71,45.71,45.67,45.7,75200.0,45.71,45.71,45.67,45.7,75200.0
2013-05-01 11:05:00,45.69,45.73,45.68,45.73,80000.0,45.69,45.73,45.68,45.73,80000.0
2013-05-01 11:10:00,45.73,45.73,45.6,45.6,63000.0,45.73,45.73,45.6,45.6,63000.0
2013-05-01 11:15:00,45.59,45.6,45.53,45.54,44800.0,45.59,45.6,45.53,45.54,44800.0
2013-05-01 11:20:00,45.54,45.55,45.47,45.47,36800.0,45.54,45.55,45.47,45.47,36800.0
2013-05-01 11:25:00,45.48,45.48,45.38,45.46,107400.0,45.48,45.48,45.38,45.46,107400.0
2013-05-01 11:30:00,45.47,45.55,45.46,45.52,35600.0,45.47,45.55,45.46,45.52,35600.0
2013-05-01 11:35:00,45.51,45.56,45.46,45.48,92400.0,45.51,45.56,45.46,45.48,92400.0
2013-05-01 11:40:00,45.48,45.51,45.46,45.48,65800.0,45.48,45.51,45.46,45.48,65800.0
2013-05-01 11:45:00,45.47,45.53,45.43,45.47,238600.0,45.47,45.53,45.43,45.47,238600.0
2013-05-01 11:50:00,45.47,45.49,45.41,45.43,112400.0,45.47,45.49,45.41,45.43,112400.0
2013-05-01 11:55:00,45.42,45.42,45.37,45.38,98800.0,45.42,45.42,45.37,45.38,98800.0
2013-05-01 12:00:00,45.37,45.38,45.27,45.27,142000.0,45.37,45.38,45.27,45.27,142000.0
2013-05-01 12:05:00,45.27,45.29,45.26,45.28,62200.0,45.27,45.29,45.26,45.28,62200.0
2013-05-01 12:10:00,45.27,45.27,45.23,45.23,94600.0,45.27,45.27,45.23,45.23,94600.0
2013-05-01 12:15:00,45.22,45.24,45.22,45.23,71800.0,45.22,45.24,45.22,45.23,71800.0
2013-05-01 12:20:00,45.24,45.25,45.22,45.22,43800.0,45.24,45.25,45.22,45.22,43800.0
2013-05-01 12:25:00,45.23,45.27,45.22,45.27,38000.0,45.23,45.27,45.22,45.27,38000.0
2013-05-01 12:30:00,45.27,45.27,45.18,45.18,41000.0,45.27,45.27,45.18,45.18,41000.0
2013-05-01 12:35:00,45.19,45.21,45.18,45.18,38800.0,45.19,45.21,45.18,45.18,38800.0
2013-05-01 12:40:00,45.19,45.19,45.07,45.07,91000.0,45.19,45.19,45.07,45.07,91000.0
2013-05-01 12:45:00,45.08,45.08,45.02,45.03,78600.0,45.08,45.08,45.02,45.03,78600.0
2013-05-01 12:50:00,45.03,45.06,45.03,45.06,72000.0,45.03,45.06,45.03,45.06,72000.0
2013-05-01 12:55:00,45.05,45.05,44.93,44.95,102600.0,45.05,45.05,44.93,44.95,102600.0
2013-05-01 13:00:00,44.95,44.97,44.94,44.94,47400.0,44.95,44.97,44.94,44.94,47400.0
2013-05-01 13:05:00,44.93,44.99,44.92,44.95,97600.0,44.93,44.99,44.92,44.95,97600.0
2013-05-01 13:10:00,44.95,45.04,44.95,45.03,38600.0,44.95,45.04,44.95,45.03,38600.0
2013-05-01 13:15:00,45.02,45.06,45.02,45.04,40200.0,45.02,45.06,45.02,45.04,40200.0
2013-05-01 13:20:00,45.05,45.13,45.02,45.13,27800.0,45.05,45.13,45.02,45.13,27800.0
2013-05-01 13:25:00,45.13,45.16,45.09,45.16,47800.0,45.13,45.16,45.09,45.16,47800.0
2013-05-01 13:30:00,45.17,45.19,45.14,45.15,32800.0,45.17,45.19,45.14,45.15,32800.0
2013-05-01 13:35:00,45.16,45.17,45.1,45.1,34600.0,45.16,45.17,45.1,45.1,34600.0
2013-05-01 13:40:00,45.1,45.1,45.05,45.07,47600.0,45.1,45.1,45.05,45.07,47600.0
2013-05-01 13:45:00,45.07,45.08,45.05,45.05,40800.0,45.07,45.08,45.05,45.05,40800.0
2013-05-01 13:50:00,45.05,45.07,45.01,45.07,23200.0,45.05,45.07,45.01,45.07,23200.0
2013-05-01 13:55:00,45.07,45.08,45.0,45.01,56400.0,45.07,45.08,45.0,45.01,56400.0
2013-05-01 14:00:00,45.01,45.06,44.93,44.97,165600.0,45.01,45.06,44.93,44.97,165600.0
2013-05-01 14:05:00,44.95,45.0,44.93,44.99,36800.0,44.95,45.0,44.93,44.99,36800.0
2013-05-01 14:10:00,44.98,44.98,44.88,44.91,128200.0,44.98,44.98,44.88,44.91,128200.0
2013-05-01 14:15:00,44.91,44.92,44.87,44.87,49400.0,44.91,44.92,44.87,44.87,49400.0
2013-05-01 14:20:00,44.88,45.03,44.88,45.02,86600.0,44.88,45.03,44.88,45.02,86600.0
2013-05-01 14:25:00,45.02,45.07,44.99,44.99,93800.0,45.02,45.07,44.99,44.99,93800.0
2013-05-01 14:30:00,44.99,45.0,44.91,44.95,43600.0,44.99,45.0,44.91,44.95,43600.0
2013-05-01 14:35:00,44.95,44.96,44.89,44.9,47200.0,44.95,44.96,44.89,44.9,47200.0
2013-05-01 14:40:00,44.91,45.01,44.91,44.97,78000.0,44.91,45.01,44.91,44.97,78000.0
2013-05-01 14:45:00,44.97,44.98,44.91,44.94,60600.0,44.97,44.98,44.91,44.94,60600.0
2013-05-01 14:50:00,44.94,44.98,44.9,44.94,80400.0,44.94,44.98,44.9,44.94,80400.0
2013-05-01 14:55:00,44.94,44.95,44.89,44.89,75200.0,44.94,44.95,44.89,44.89,75200.0
2013-05-01 15:00:00,44.89,44.91,44.83,44.87,92800.0,44.89,44.91,44.83,44.87,92800.0
2013-05-01 15:05:00,44.87,44.9,44.82,44.82,59600.0,44.87,44.9,44.82,44.82,59600.0
2013-05-01 15:10:00,44.82,44.83,44.79,44.81,83400.0,44.82,44.83,44.79,44.81,83400.0
2013-05-01 15:15:00,44.8,44.83,44.76,44.81,90800.0,44.8,44.83,44.76,44.81,90800.0
2013-05-01 15:20:00,44.81,44.81,44.72,44.72,99600.0,44.81,44.81,44.72,44.72,99600.0
2013-05-01 15:25:00,44.72,44.76,44.69,44.7,126000.0,44.72,44.76,44.69,44.7,126000.0
2013-05-01 15:30:00,44.7,44.77,44.7,44.74,93800.0,44.7,44.77,44.7,44.74,93800.0
2013-05-01 15:35:00,44.74,44.76,44.7,44.73,121600.0,44.74,44.76,44.7,44.73,121600.0
2013-05-01 15:40:00,44.72,44.73,44.68,44.7,121600.0,44.72,44.73,44.68,44.7,121600.0
2013-05-01 15:45:00,44.71,44.76,44.7,44.71,234200.0,44.71,44.76,44.7,44.71,234200.0
2013-05-01 15:50:00,44.7,44.71,44.61,44.63,475600.0,44.7,44.71,44.61,44.63,475600.0
2013-05-01 15:55:00,44.63,44.72,44.62,44.71,418800.0,44.63,44.72,44.62,44.71,418800.0
2013-05-02 09:30:00,44.65,45.04,44.63,44.85,118100.0,44.65,45.04,44.63,44.85,118100.0
2013-05-02 09:35:00,44.9,45.02,44.87,45.0,43800.0,44.9,45.02,44.87,45.0,43800.0
2013-05-02 09:40:00,45.0,45.06,45.0,45.03,29900.0,45.0,45.06,45.0,45.03,29900.0
2013-05-02 09:45:00,45.03,45.23,45.03,45.21,38100.0,45.03,45.23,45.03,45.21,38100.0
2013-05-02 09:50:00,45.2,45.3,45.2,45.29,67100.0,45.2,45.3,45.2,45.29,67100.0
2013-05-02 09:55:00,45.29,45.38,45.29,45.31,28700.0,45.29,45.38,45.29,45.31,28700.0
2013-05-02 10:00:00,45.32,45.4,45.31,45.38,81500.0,45.32,45.4,45.31,45.38,81500.0
2013-05-02 10:05:00,45.39,45.43,45.3,45.41,25400.0,45.39,45.43,45.3,45.41,25400.0
2013-05-02 10:10:00,45.41,45.49,45.36,45.45,24800.0,45.41,45.49,45.36,45.45,24800.0
2013-05-02 10:15:00,45.44,45.46,45.34,45.36,15900.0,45.44,45.46,45.34,45.36,15900.0
2013-05-02 10:20:00,45.34,45.39,45.29,45.29,17600.0,45.34,45.39,45.29,45.29,17600.0
2013-05-02 10:25:00,45.29,45.36,45.29,45.3,20900.0,45.29,45.36,45.29,45.3,20900.0
2013-05-02 10:30:00,45.3,45.37,45.28,45.37,17000.0,45.3,45.37,45.28,45.37,17000.0
2013-05-02 10:35:00,45.36,45.36,45.23,45.27,18000.0,45.36,45.36,45.23,45.27,18000.0
2013-05-02 10:40:00,45.28,45.3,45.26,45.28,15100.0,45.28,45.3,45.26,45.28,15100.0
2013-05-02 10:45:00,45.28,45.31,45.25,45.25,19900.0,45.28,45.31,45.25,45.25,19900.0
2013-05-02 10:50:00,45.25,45.3,45.22,45.24,37800.0,45.25,45.3,45.22,45.24,37800.0
2013-05-02 10:55:00,45.24,45.24,45.22,45.22,14900.0,45.24,45.24,45.22,45.22,14900.0
2013-05-02 11:00:00,45.22,45.25,45.21,45.25,19000.0,45.22,45.25,45.21,45.25,19000.0
2013-05-02 11:05:00,45.26,45.3,45.26,45.3,7600.0,45.26,45.3,45.26,45.3,7600.0
2013-05-02 11:10:00,45.3,45.45,45.3,45.45,30500.0,45.3,45.45,45.3,45.45,30500.0
2013-05-02 11:15:00,45.44,45.45,45.42,45.43,10100.0,45.44,45.45,45.42,45.43,10100.0
2013-05-02 11:20:00,45.43,45.43,45.37,45.37,15200.0,45.43,45.43,45.37,45.37,15200.0
2013-05-02 11:25:00,45.38,45.4,45.37,45.39,12600.0,45.38,45.4,45.37,45.39,12600.0
2013-05-02 11:30:00,45.39,45.41,45.39,45.4,38500.0,45.39,45.41,45.39,45.4,38500.0
2013-05-02 11:35:00,45.41,45.43,45.4,45.42,9700.0,45.41,45.43,45.4,45.42,9700.0
2013-05-02 11:40:00,45.42,45.45,45.4,45.43,14800.0,45.42,45.45,45.4,45.43,14800.0
2013-05-02 11:45:00,45.43,45.47,45.42,45.45,19100.0,45.43,45.47,45.42,45.45,19100.0
2013-05-02 11:50:00,45.45,45.46,45.37,45.37,27700.0,45.45,45.46,45.37,45.37,27700.0
2013-05-02 11:55:00,45.37,45.39,45.36,45.37,8400.0,45.37,45.39,45.36,45.37,8400.0
2013-05-02 12:00:00,45.38,45.43,45.38,45.38,9900.0,45.38,45.43,45.38,45.38,9900.0
2013-05-02 12:05:00,45.36,45.37,45.34,45.34,8000.0,45.36,45.37,45.34,45.34,8000.0
2013-05-02 12:10:00,45.34,45.35,45.31,45.31,4100.0,45.34,45.35,45.31,45.31,4100.0
2013-05-02 12:15:00,45.31,45.33,45.25,45.25,30900.0,45.31,45.33,45.25,45.25,30900.0
2013-05-02 12:20:00,45.25,45.25,45.23,45.25,18400.0,45.25,45.25,45.23,45.25,18400.0
2013-05-02 12:25:00,45.25,45.25,45.21,45.21,14100.0,45.25,45.25,45.21,45.21,14100.0
2013-05-02 12:30:00,45.21,45.23,45.21,45.21,17500.0,45.21,45.23,45.21,45.21,17500.0
2013-05-02 12:35:00,45.22,45.24,45.21,45.24,5300.0,45.22,45.24,45.21,45.24,5300.0
2013-05-02 12:40:00,45.24,45.28,45.24,45.26,14000.0,45.24,45.28,45.24,45.26,14000.0
2013-05-02 12:45:00,45.26,45.33,45.26,45.33,22400.0,45.26,45.33,45.26,45.33,22400.0
2013-05-02 12:50:00,45.32,45.35,45.32,45.35,5900.0,45.32,45.35,45.32,45.35,5900.0
2013-05-02 12:55:00,45.35,45.35,45.34,45.34,12600.0,45.35,45.35,45.34,45.34,12600.0
2013-05-02 13:00:00,45.34,45.38,45.34,45.36,16900.0,45.34,45.38,45.34,45.36,16900.0
2013-05-02 13:05:00,45.36,45.46,45.36,45.45,23300.0,45.36,45.46,45.36,45.45,23300.0
2013-05-02 13:10:00,45.46,45.5,45.45,45.49,14800.0,45.46,45.5,45.45,45.49,14800.0
2013-05-02 13:15:00,45.49,45.49,45.47,45.48,16900.0,45.49,45.49,45.47,45.48,16900.0
2013-05-02 13:20:00,45.47,45.49,45.47,45.48,14900.0,45.47,45.49,45.47,45.48,14900.0
2013-05-02 13:25:00,45.48,45.53,45.48,45.53,23000.0,45.48,45.53,45.48,45.53,23000.0
2013-05-02 13:30:00,45.52,45.57,45.51,45.57,114000.0,45.52,45.57,45.51,45.57,114000.0
2013-05-02 13:35:00,45.58,45.65,45.58,45.64,66400.0,45.58,45.65,45.58,45.64,66400.0
2013-05-02 13:40:00,45.63,45.66,45.63,45.66,35200.0,45.63,45.66,45.63,45.66,35200.0
2013-05-02 13:45:00,45.66,45.68,45.65,45.67,16100.0,45.66,45.68,45.65,45.67,16100.0
2013-05-02 13:50:00,45.67,45.68,45.66,45.68,9200.0,45.67,45.68,45.66,45.68,9200.0
2013-05-02 13:55:00,45.67,45.7,45.66,45.69,18400.0,45.67,45.7,45.66,45.69,18400.0
2013-05-02 14:00:00,45.69,45.7,45.65,45.68,25400.0,45.69,45.7,45.65,45.68,25400.0
2013-05-02 14:05:00,45.67,45.68,45.64,45.64,21800.0,45.67,45.68,45.64,45.64,21800.0
2013-05-02 14:10:00,45.64,45.65,45.62,45.64,20200.0,45.64,45.65,45.62,45.64,20200.0
2013-05-02 14:15:00,45.64,45.67,45.61,45.67,17500.0,45.64,45.67,45.61,45.67,17500.0
2013-05-02 14:20:00,45.67,45.67,45.6,45.65,30100.0,45.67,45.67,45.6,45.65,30100.0
2013-05-02 14:25:00,45.65,45.69,45.65,45.69,19900.0,45.65,45.69,45.65,45.69,19900.0
2013-05-02 14:30:00,45.69,45.7,45.66,45.7,18100.0,45.69,45.7,45.66,45.7,18100.0
2013-05-02 14:35:00,45.7,45.78,45.7,45.78,53200.0,45.7,45.78,45.7,45.78,53200.0
2013-05-02 14:40:00,45.78,45.78,45.76,45.77,30400.0,45.78,45.78,45.76,45.77,30400.0
2013-05-02 14:45:00,45.77,45.84,45.76,45.84,59600.0,45.77,45.84,45.76,45.84,59600.0
2013-05-02 14:50:00,45.84,45.87,45.82,45.86,67600.0,45.84,45.87,45.82,45.86,67600.0
2013-05-02 14:55:00,45.87,45.88,45.84,45.87,69400.0,45.87,45.88,45.84,45.87,69400.0
2013-05-02 15:00:00,45.87,45.88,45.86,45.88,18800.0,45.87,45.88,45.86,45.88,18800.0
2013-05-02 15:05:00,45.88,45.88,45.8,45.8,45900.0,45.88,45.88,45.8,45.8,45900.0
2013-05-02 15:10:00,45.8,45.81,45.78,45.8,28600.0,45.8,45.81,45.78,45.8,28600.0
2013-05-02 15:15:00,45.8,45.81,45.79,45.8,22400.0,45.8,45.81,45.79,45.8,22400.0
2013-05-02 15:20:00,45.79,45.81,45.78,45.81,39100.0,45.79,45.81,45.78,45.81,39100.0
2013-05-02 15:25:00,45.81,45.82,45.77,45.78,30900.0,45.81,45.82,45.77,45.78,30900.0
2013-05-02 15:30:00,45.77,45.8,45.77,45.8,37100.0,45.77,45.8,45.77,45.8,37100.0
2013-05-02 15:35:00,45.79,45.8,45.76,45.79,31500.0,45.79,45.8,45.76,45.79,31500.0
2013-05-02 15:40:00,45.79,45.8,45.78,45.8,38000.0,45.79,45.8,45.78,45.8,38000.0
2013-05-02 15:45:00,45.8,45.8,45.77,45.79,56900.0,45.8,45.8,45.77,45.79,56900.0
2013-05-02 15:50:00,45.78,45.79,45.71,45.73,125000.0,45.78,45.79,45.71,45.73,125000.0
2013-05-02 15:55:00,45.73,45.73,45.67,45.69,223300.0,45.73,45.73,45.67,45.69,223300.0
2013-05-03 09:30:00,45.93,46.0,45.82,45.95,133600.0,45.93,46.0,45.82,45.95,133600.0
2013-05-03 09:35:00,45.97,46.16,45.95,46.16,53900.0,45.97,46.16,45.95,46.16,53900.0
2013-05-03 09:40:00,46.17,46.26,46.17,46.21,43000.0,46.17,46.26,46.17,46.21,43000.0
2013-05-03 09:45:00,46.23,46.29,46.21,46.23,45900.0,46.23,46.29,46.21,46.23,45900.0
2013-05-03 09:50:00,46.24,46.26,46.15,46.18,58900.0,46.24,46.26,46.15,46.18,58900.0
2013-05-03 09:55:00,46.17,46.2,46.16,46.18,12200.0,46.17,46.2,46.16,46.18,12200.0
2013-05-03 10:00:00,46.18,46.22,46.1,46.12,44600.0,46.18,46.22,46.1,46.12,44600.0
2013-05-03 10:05:00,46.12,46.18,46.1,46.17,42300.0,46.12,46.18,46.1,46.17,42300.0
2013-05-03 10:10:00,46.18,46.24,46.18,46.23,55200.0,46.18,46.24,46.18,46.23,55200.0
2013-05-03 10:15:00,46.23,46.26,46.21,46.25,69300.0,46.23,46.26,46.21,46.25,69300.0
2013-05-03 10:20:00,46.25,46.35,46.25,46.35,64900.0,46.25,46.35,46.25,46.35,64900.0
2013-05-03 10:25:00,46.35,46.51,46.35,46.51,107500.0,46.35,46.51,46.35,46.51,107500.0
2013-05-03 10:30:00,46.51,46.62,46.5,46.61,90600.0,46.51,46.62,46.5,46.61,90600.0
2013-05-03 10:35:00,46.61,46.66,46.52,46.53,113500.0,46.61,46.66,46.52,46.53,113500.0
2013-05-03 10:40:00,46.52,46.63,46.47,46.62,52900.0,46.52,46.63,46.47,46.62,52900.0
2013-05-03 10:45:00,46.63,46.73,46.63,46.73,85400.0,46.63,46.73,46.63,46.73,85400.0
2013-05-03 10:50:00,46.73,46.73,46.7,46.71,40100.0,46.73,46.73,46.7,46.71,40100.0
2013-05-03 10:55:00,46.7,46.71,46.59,46.6,32100.0,46.7,46.71,46.59,46.6,32100.0
2013-05-03 11:00:00,46.6,46.67,46.59,46.66,38500.0,46.6,46.67,46.59,46.66,38500.0
2013-05-03 11:05:00,46.65,46.72,46.65,46.71,23300.0,46.65,46.72,46.65,46.71,23300.0
2013-05-03 11:10:00,46.71,46.71,46.64,46.66,27800.0,46.71,46.71,46.64,46.66,27800.0
2013-05-03 11:15:00,46.65,46.66,46.64,46.64,25100.0,46.65,46.66,46.64,46.64,25100.0
2013-05-03 11:20:00,46.65,46.65,46.6,46.63,61000.0,46.65,46.65,46.6,46.63,61000.0
2013-05-03 11:25:00,46.63,46.66,46.63,46.66,26100.0,46.63,46.66,46.63,46.66,26100.0
2013-05-03 11:30:00,46.66,46.75,46.65,46.72,79500.0,46.66,46.75,46.65,46.72,79500.0
2013-05-03 11:35:00,46.71,46.76,46.7,46.76,39800.0,46.71,46.76,46.7,46.76,39800.0
2013-05-03 11:40:00,46.76,46.77,46.73,46.77,28200.0,46.76,46.77,46.73,46.77,28200.0
2013-05-03 11:45:00,46.77,46.81,46.77,46.81,11400.0,46.77,46.81,46.77,46.81,11400.0
2013-05-03 11:50:00,46.8,46.81,46.78,46.81,32300.0,46.8,46.81,46.78,46.81,32300.0
2013-05-03 11:55:00,46.81,46.81,46.76,46.8,29400.0,46.81,46.81,46.76,46.8,29400.0
2013-05-03 12:00:00,46.8,46.82,46.77,46.82,19500.0,46.8,46.82,46.77,46.82,19500.0
2013-05-03 12:05:00,46.82,46.83,46.8,46.82,15500.0,46.82,46.83,46.8,46.82,15500.0
2013-05-03 12:10:00,46.83,46.84,46.82,46.83,14900.0,46.83,46.84,46.82,46.83,14900.0
2013-05-03 12:15:00,46.84,46.87,46.81,46.87,35600.0,46.84,46.87,46.81,46.87,35600.0
2013-05-03 12:20:00,46.87,46.87,46.84,46.86,22800.0,46.87,46.87,46.84,46.86,22800.0
2013-05-03 12:25:00,46.86,46.86,46.84,46.86,13700.0,46.86,46.86,46.84,46.86,13700.0
2013-05-03 12:30:00,46.85,46.86,46.83,46.84,16700.0,46.85,46.86,46.83,46.84,16700.0
2013-05-03 12:35:00,46.85,46.87,46.84,46.87,15500.0,46.85,46.87,46.84,46.87,15500.0
2013-05-03 12:40:00,46.87,46.91,46.85,46.9,43300.0,46.87,46.91,46.85,46.9,43300.0
2013-05-03 12:45:00,46.89,46.97,46.88,46.96,60600.0,46.89,46.97,46.88,46.96,60600.0
2013-05-03 12:50:00,46.97,47.01,46.96,47.0,95100.0,46.97,47.01,46.96,47.0,95100.0
2013-05-03 12:55:00,47.0,47.07,46.99,47.07,47500.0,47.0,47.07,46.99,47.07,47500.0
2013-05-03 13:00:00,47.07,47.16,47.07,47.15,120300.0,47.07,47.16,47.07,47.15,120300.0
2013-05-03 13:05:00,47.15,47.17,47.13,47.14,72300.0,47.15,47.17,47.13,47.14,72300.0
2013-05-03 13:10:00,47.14,47.15,47.1,47.14,46700.0,47.14,47.15,47.1,47.14,46700.0
2013-05-03 13:15:00,47.13,47.14,47.06,47.09,50900.0,47.13,47.14,47.06,47.09,50900.0
2013-05-03 13:20:00,47.09,47.13,47.08,47.11,42600.0,47.09,47.13,47.08,47.11,42600.0
2013-05-03 13:25:00,47.11,47.14,47.09,47.09,33300.0,47.11,47.14,47.09,47.09,33300.0
2013-05-03 13:30:00,47.09,47.11,47.09,47.1,18300.0,47.09,47.11,47.09,47.1,18300.0
2013-05-03 13:35:00,47.1,47.1,46.99,47.0,39000.0,47.1,47.1,46.99,47.0,39000.0
2013-05-03 13:40:00,47.0,47.01,46.97,46.97,13500.0,47.0,47.01,46.97,46.97,13500.0
2013-05-03 13:45:00,46.97,46.99,46.94,46.95,17000.0,46.97,46.99,46.94,46.95,17000.0
2013-05-03 13:50:00,46.94,46.94,46.91,46.92,24900.0,46.94,46.94,46.91,46.92,24900.0
2013-05-03 13:55:00,46.92,46.92,46.86,46.87,30600.0,46.92,46.92,46.86,46.87,30600.0
2013-05-03 14:00:00,46.86,46.88,46.85,46.85,30700.0,46.86,46.88,46.85,46.85,30700.0
2013-05-03 14:05:00,46.85,46.86,46.84,46.85,16900.0,46.85,46.86,46.84,46.85,16900.0
2013-05-03 14:10:00,46.86,46.9,46.85,46.89,23000.0,46.86,46.9,46.85,46.89,23000.0
2013-05-03 14:15:00,46.89,46.95,46.88,46.95,35400.0,46.89,46.95,46.88,46.95,35400.0
2013-05-03 14:20:00,46.95,46.96,46.93,46.94,47400.0,46.95,46.96,46.93,46.94,47400.0
2013-05-03 14:25:00,46.93,46.96,46.92,46.94,77100.0,46.93,46.96,46.92,46.94,77100.0
2013-05-03 14:30:00,46.94,46.96,46.92,46.93,54900.0,46.94,46.96,46.92,46.93,54900.0
2013-05-03 14:35:00,46.93,46.96,46.93,46.96,30500.0,46.93,46.96,46.93,46.96,30500.0
2013-05-03 14:40:00,46.96,47.01,46.95,47.0,47800.0,46.96,47.01,46.95,47.0,47800.0
2013-05-03 14:45:00,47.0,47.04,47.0,47.04,23600.0,47.0,47.04,47.0,47.04,23600.0
2013-05-03 14:50:00,47.04,47.06,46.99,47.0,34800.0,47.04,47.06,46.99,47.0,34800.0
2013-05-03 14:55:00,47.0,47.05,47.0,47.02,29200.0,47.0,47.05,47.0,47.02,29200.0
2013-05-03 15:00:00,47.03,47.04,46.96,46.97,27300.0,47.03,47.04,46.96,46.97,27300.0
2013-05-03 15:05:00,46.97,46.97,46.93,46.96,35400.0,46.97,46.97,46.93,46.96,35400.0
2013-05-03 15:10:00,46.96,46.99,46.95,46.97,32800.0,46.96,46.99,46.95,46.97,32800.0
2013-05-03 15:15:00,46.97,47.0,46.93,46.98,56800.0,46.97,47.0,46.93,46.98,56800.0
2013-05-03 15:20:00,46.98,46.99,46.94,46.97,32600.0,46.98,46.99,46.94,46.97,32600.0
2013-05-03 15:25:00,46.96,47.04,46.96,47.03,61300.0,46.96,47.04,46.96,47.03,61300.0
2013-05-03 15:30:00,47.03,47.03,46.98,47.0,44300.0,47.03,47.03,46.98,47.0,44300.0
2013-05-03 15:35:00,47.0,47.04,46.99,47.01,68800.0,47.0,47.04,46.99,47.01,68800.0
2013-05-03 15:40:00,47.02,47.04,47.01,47.04,39500.0,47.02,47.04,47.01,47.04,39500.0
2013-05-03 15:45:00,47.03,47.09,47.03,47.07,94100.0,47.03,47.09,47.03,47.07,94100.0
2013-05-03 15:50:00,47.07,47.12,47.06,47.11,170200.0,47.07,47.12,47.06,47.11,170200.0
2013-05-03 15:55:00,47.1,47.11,47.01,47.02,200900.0,47.1,47.11,47.01,47.02,200900.0
2013-05-06 09:30:00,47.0,47.0,46.77,46.87,79600.0,47.0,47.0,46.77,46.87,79600.0
2013-05-06 09:35:00,46.84,46.86,46.79,46.83,43500.0,46.84,46.86,46.79,46.83,43500.0
2013-05-06 09:40:00,46.84,46.87,46.78,46.8,31900.0,46.84,46.87,46.78,46.8,31900.0
2013-05-06 09:45:00,46.8,46.89,46.77,46.86,25100.0,46.8,46.89,46.77,46.86,25100.0
2013-05-06 09:50:00,46.85,46.86,46.74,46.77,33800.0,46.85,46.86,46.74,46.77,33800.0
2013-05-06 09:55:00,46.77,46.94,46.74,46.93,101800.0,46.77,46.94,46.74,46.93,101800.0
2013-05-06 10:00:00,46.93,46.97,46.84,46.87,69200.0,46.93,46.97,46.84,46.87,69200.0
2013-05-06 10:05:00,46.86,46.94,46.85,46.93,28900.0,46.86,46.94,46.85,46.93,28900.0
2013-05-06 10:10:00,46.95,46.95,46.91,46.92,29900.0,46.95,46.95,46.91,46.92,29900.0
2013-05-06 10:15:00,46.91,46.98,46.87,46.98,42900.0,46.91,46.98,46.87,46.98,42900.0
2013-05-06 10:20:00,46.97,47.0,46.96,47.0,21700.0,46.97,47.0,46.96,47.0,21700.0
2013-05-06 10:25:00,46.99,47.05,46.97,47.05,50500.0,46.99,47.05,46.97,47.05,50500.0
2013-05-06 10:30:00,47.04,47.12,47.04,47.11,35600.0,47.04,47.12,47.04,47.11,35600.0
2013-05-06 10:35:00,47.12,47.14,47.02,47.02,43300.0,47.12,47.14,47.02,47.02,43300.0
2013-05-06 10:40:00,47.02,47.02,46.92,46.93,40000.0,47.02,47.02,46.92,46.93,40000.0
2013-05-06 10:45:00,46.93,46.98,46.89,46.96,22700.0,46.93,46.98,46.89,46.96,22700.0
2013-05-06 10:50:00,46.96,46.96,46.88,46.91,14200.0,46.96,46.96,46.88,46.91,14200.0
2013-05-06 10:55:00,46.9,46.9,46.84,46.86,20800.0,46.9,46.9,46.84,46.86,20800.0
2013-05-06 11:00:00,46.85,46.86,46.79,46.79,36900.0,46.85,46.86,46.79,46.79,36900.0
2013-05-06 11:05:00,46.79,46.81,46.78,46.79,13600.0,46.79,46.81,46.78,46.79,13600.0
2013-05-06 11:10:00,46.79,46.86,46.79,46.85,24800.0,46.79,46.86,46.79,46.85,24800.0
2013-05-06 11:15:00,46.86,46.86,46.84,46.84,26300.0,46.86,46.86,46.84,46.84,26300.0
2013-05-06 11:20:00,46.84,46.84,46.79,46.83,17200.0,46.84,46.84,46.79,46.83,17200.0
2013-05-06 11:25:00,46.83,46.83,46.77,46.77,15400.0,46.83,46.83,46.77,46.77,15400.0
2013-05-06 11:30:00,46.76,46.76,46.74,46.74,19100.0,46.76,46.76,46.74,46.74,19100.0
2013-05-06 11:35:00,46.74,46.83,46.73,46.83,12100.0,46.74,46.83,46.73,46.83,12100.0
2013-05-06 11:40:00,46.84,46.89,46.83,46.89,23800.0,46.84,46.89,46.83,46.89,23800.0
2013-05-06 11:45:00,46.89,46.95,46.88,46.93,18900.0,46.89,46.95,46.88,46.93,18900.0
2013-05-06 11:50:00,46.92,46.94,46.91,46.92,34100.0,46.92,46.94,46.91,46.92,34100.0
2013-05-06 11:55:00,46.91,46.96,46.91,46.96,21100.0,46.91,46.96,46.91,46.96,21100.0
2013-05-06 12:00:00,46.97,46.99,46.94,46.94,18400.0,46.97,46.99,46.94,46.94,18400.0
2013-05-06 12:05:00,46.95,46.95,46.87,46.9,36400.0,46.95,46.95,46.87,46.9,36400.0
2013-05-06 12:10:00,46.89,46.89,46.86,46.87,5900.0,46.89,46.89,46.86,46.87,5900.0
2013-05-06 12:15:00,46.88,46.9,46.85,46.88,7500.0,46.88,46.9,46.85,46.88,7500.0
2013-05-06 12:20:00,46.87,46.87,46.79,46.79,19100.0,46.87,46.87,46.79,46.79,19100.0
2013-05-06 12:25:00,46.8,46.8,46.76,46.76,12400.0,46.8,46.8,46.76,46.76,12400.0
2013-05-06 12:30:00,46.76,46.8,46.75,46.79,28700.0,46.76,46.8,46.75,46.79,28700.0
2013-05-06 12:35:00,46.79,46.8,46.75,46.76,16400.0,46.79,46.8,46.75,46.76,16400.0
2013-05-06 12:40:00,46.76,46.77,46.74,46.74,12700.0,46.76,46.77,46.74,46.74,12700.0
2013-05-06 12:45:00,46.75,46.77,46.71,46.77,15200.0,46.75,46.77,46.71,46.77,15200.0
2013-05-06 12:50:00,46.78,46.8,46.78,46.8,8200.0,46.78,46.8,46.78,46.8,8200.0
2013-05-06 12:55:00,46.79,46.85,46.78,46.85,16500.0,46.79,46.85,46.78,46.85,16500.0
2013-05-06 13:00:00,46.85,46.85,46.73,46.73,33000.0,46.85,46.85,46.73,46.73,33000.0
2013-05-06 13:05:00,46.74,46.74,46.71,46.73,15300.0,46.74,46.74,46.71,46.73,15300.0
2013-05-06 13:10:00,46.72,46.74,46.7,46.7,17700.0,46.72,46.74,46.7,46.7,17700.0
2013-05-06 13:15:00,46.7,46.71,46.68,46.69,23600.0,46.7,46.71,46.68,46.69,23600.0
2013-05-06 13:20:00,46.69,46.71,46.66,46.66,15000.0,46.69,46.71,46.66,46.66,15000.0
2013-05-06 13:25:00,46.66,46.69,46.64,46.68,19300.0,46.66,46.69,46.64,46.68,19300.0
2013-05-06 13:30:00,46.68,46.73,46.68,46.7,62400.0,46.68,46.73,46.68,46.7,62400.0
2013-05-06 13:35:00,46.7,46.71,46.67,46.68,36100.0,46.7,46.71,46.67,46.68,36100.0
2013-05-06 13:40:00,46.67,46.7,46.66,46.68,16300.0,46.67,46.7,46.66,46.68,16300.0
2013-05-06 13:45:00,46.69,46.7,46.62,46.62,26600.0,46.69,46.7,46.62,46.62,26600.0
2013-05-06 13:50:00,46.63,46.63,46.59,46.6,35200.0,46.63,46.63,46.59,46.6,35200.0
2013-05-06 13:55:00,46.59,46.6,46.58,46.59,11700.0,46.59,46.6,46.58,46.59,11700.0
2013-05-06 14:00:00,46.6,46.63,46.56,46.59,110400.0,46.6,46.63,46.56,46.59,110400.0
2013-05-06 14:05:00,46.59,46.6,46.57,46.59,14600.0,46.59,46.6,46.57,46.59,14600.0
2013-05-06 14:10:00,46.6,46.68,46.59,46.67,35700.0,46.6,46.68,46.59,46.67,35700.0
2013-05-06 14:15:00,46.68,46.72,46.68,46.72,41700.0,46.68,46.72,46.68,46.72,41700.0
2013-05-06 14:20:00,46.72,46.73,46.7,46.72,39000.0,46.72,46.73,46.7,46.72,39000.0
2013-05-06 14:25:00,46.72,46.75,46.72,46.75,8900.0,46.72,46.75,46.72,46.75,8900.0
2013-05-06 14:30:00,46.74,46.75,46.73,46.75,9800.0,46.74,46.75,46.73,46.75,9800.0
2013-05-06 14:35:00,46.74,46.78,46.74,46.77,40600.0,46.74,46.78,46.74,46.77,40600.0
2013-05-06 14:40:00,46.77,46.78,46.74,46.74,45500.0,46.77,46.78,46.74,46.74,45500.0
2013-05-06 14:45:00,46.74,46.77,46.74,46.74,42800.0,46.74,46.77,46.74,46.74,42800.0
2013-05-06 14:50:00,46.74,46.75,46.74,46.74,4800.0,46.74,46.75,46.74,46.74,4800.0
2013-05-06 14:55:00,46.74,46.75,46.67,46.68,21300.0,46.74,46.75,46.67,46.68,21300.0
2013-05-06 15:00:00,46.68,46.69,46.67,46.68,31100.0,46.68,46.69,46.67,46.68,31100.0
2013-05-06 15:05:00,46.67,46.67,46.59,46.64,68700.0,46.67,46.67,46.59,46.64,68700.0
2013-05-06 15:10:00,46.64,46.64,46.6,46.6,37200.0,46.64,46.64,46.6,46.6,37200.0
2013-05-06 15:15:00,46.6,46.63,46.57,46.57,39800.0,46.6,46.63,46.57,46.57,39800.0
2013-05-06 15:20:00,46.57,46.59,46.56,46.57,42400.0,46.57,46.59,46.56,46.57,42400.0
2013-05-06 15:25:00,46.58,46.58,46.54,46.54,38700.0,46.58,46.58,46.54,46.54,38700.0
2013-05-06 15:30:00,46.55,46.56,46.53,46.55,29900.0,46.55,46.56,46.53,46.55,29900.0
2013-05-06 15:35:00,46.54,46.56,46.53,46.55,52500.0,46.54,46.56,46.53,46.55,52500.0
2013-05-06 15:40:00,46.54,46.58,46.53,46.53,55200.0,46.54,46.58,46.53,46.53,55200.0
2013-05-06 15:45:00,46.54,46.55,46.48,46.51,132700.0,46.54,46.55,46.48,46.51,132700.0
2013-05-06 15:50:00,46.5,46.55,46.48,46.5,187800.0,46.5,46.55,46.48,46.5,187800.0
2013-05-06 15:55:00,46.5,46.53,46.48,46.5,140200.0,46.5,46.53,46.48,46.5,140200.0
2013-05-07 09:30:00,46.46,46.59,46.27,46.38,96600.0,46.46,46.59,46.27,46.38,96600.0
2013-05-07 09:35:00,46.38,46.68,46.38,46.63,64900.0,46.38,46.68,46.38,46.63,64900.0
2013-05-07 09:40:00,46.63,46.68,46.5,46.5,268600.0,46.63,46.68,46.5,46.5,268600.0
2013-05-07 09:45:00,46.53,46.56,46.42,46.44,109700.0,46.53,46.56,46.42,46.44,109700.0
2013-05-07 09:50:00,46.44,46.46,46.4,46.42,64700.0,46.44,46.46,46.4,46.42,64700.0
2013-05-07 09:55:00,46.42,46.42,46.23,46.25,77100.0,46.42,46.42,46.23,46.25,77100.0
2013-05-07 10:00:00,46.26,46.27,46.17,46.18,84600.0,46.26,46.27,46.17,46.18,84600.0
2013-05-07 10:05:00,46.18,46.18,46.05,46.06,133200.0,46.18,46.18,46.05,46.06,133200.0
2013-05-07 10:10:00,46.07,46.07,45.96,45.98,110100.0,46.07,46.07,45.96,45.98,110100.0
2013-05-07 10:15:00,45.98,46.0,45.9,45.9,161200.0,45.98,46.0,45.9,45.9,161200.0
2013-05-07 10:20:00,45.9,45.94,45.87,45.9,288000.0,45.9,45.94,45.87,45.9,288000.0
2013-05-07 10:25:00,45.91,45.92,45.86,45.86,64400.0,45.91,45.92,45.86,45.86,64400.0
2013-05-07 10:30:00,45.87,45.87,45.69,45.69,146000.0,45.87,45.87,45.69,45.69,146000.0
2013-05-07 10:35:00,45.7,45.71,45.56,45.58,203200.0,45.7,45.71,45.56,45.58,203200.0
2013-05-07 10:40:00,45.57,45.57,45.48,45.49,133600.0,45.57,45.57,45.48,45.49,133600.0
2013-05-07 10:45:00,45.49,45.57,45.46,45.53,172100.0,45.49,45.57,45.46,45.53,172100.0
2013-05-07 10:50:00,45.54,45.62,45.53,45.54,210000.0,45.54,45.62,45.53,45.54,210000.0
2013-05-07 10:55:00,45.54,45.59,45.48,45.48,78600.0,45.54,45.59,45.48,45.48,78600.0
2013-05-07 11:00:00,45.48,45.48,45.41,45.43,83700.0,45.48,45.48,45.41,45.43,83700.0
2013-05-07 11:05:00,45.43,45.45,45.34,45.35,125000.0,45.43,45.45,45.34,45.35,125000.0
2013-05-07 11:10:00,45.35,45.39,45.34,45.36,125300.0,45.35,45.39,45.34,45.36,125300.0
2013-05-07 11:15:00,45.36,45.36,45.31,45.32,67400.0,45.36,45.36,45.31,45.32,67400.0
2013-05-07 11:20:00,45.33,45.38,45.29,45.38,111400.0,45.33,45.38,45.29,45.38,111400.0
2013-05-07 11:25:00,45.38,45.44,45.36,45.41,92100.0,45.38,45.44,45.36,45.41,92100.0
2013-05-07 11:30:00,45.41,45.47,45.4,45.45,59700.0,45.41,45.47,45.4,45.45,59700.0
2013-05-07 11:35:00,45.45,45.49,45.36,45.36,66500.0,45.45,45.49,45.36,45.36,66500.0
2013-05-07 11:40:00,45.37,45.43,45.36,45.4,249000.0,45.37,45.43,45.36,45.4,249000.0
2013-05-07 11:45:00,45.4,45.4,45.38,45.4,82400.0,45.4,45.4,45.38,45.4,82400.0
2013-05-07 11:50:00,45.39,45.4,45.35,45.39,230800.0,45.39,45.4,45.35,45.39,230800.0
2013-05-07 11:55:00,45.39,45.43,45.39,45.43,66000.0,45.39,45.43,45.39,45.43,66000.0
2013-05-07 12:00:00,45.43,45.49,45.43,45.46,95000.0,45.43,45.49,45.43,45.46,95000.0
2013-05-07 12:05:00,45.45,45.58,45.4,45.57,76100.0,45.45,45.58,45.4,45.57,76100.0
2013-05-07 12:10:00,45.58,45.61,45.58,45.6,147600.0,45.58,45.61,45.58,45.6,147600.0
2013-05-07 12:15:00,45.6,45.65,45.58,45.65,299700.0,45.6,45.65,45.58,45.65,299700.0
2013-05-07 12:20:00,45.66,45.67,45.62,45.64,53300.0,45.66,45.67,45.62,45.64,53300.0
2013-05-07 12:25:00,45.65,45.65,45.59,45.6,41200.0,45.65,45.65,45.59,45.6,41200.0
2013-05-07 12:30:00,45.6,45.62,45.57,45.62,25700.0,45.6,45.62,45.57,45.62,25700.0
2013-05-07 12:35:00,45.61,45.66,45.59,45.62,71200.0,45.61,45.66,45.59,45.62,71200.0
2013-05-07 12:40:00,45.62,45.66,45.61,45.64,54000.0,45.62,45.66,45.61,45.64,54000.0
2013-05-07 12:45:00,45.65,45.65,45.63,45.65,20800.0,45.65,45.65,45.63,45.65,20800.0
2013-05-07 12:50:00,45.65,45.67,45.64,45.65,186100.0,45.65,45.67,45.64,45.65,186100.0
2013-05-07 12:55:00,45.65,45.68,45.65,45.67,31300.0,45.65,45.68,45.65,45.67,31300.0
2013-05-07 13:00:00,45.67,45.72,45.67,45.71,46900.0,45.67,45.72,45.67,45.71,46900.0
2013-05-07 13:05:00,45.7,45.71,45.63,45.66,33100.0,45.7,45.71,45.63,45.66,33100.0
2013-05-07 13:10:00,45.66,45.7,45.65,45.68,29200.0,45.66,45.7,45.65,45.68,29200.0
2013-05-07 13:15:00,45.69,45.72,45.68,45.71,29900.0,45.69,45.72,45.68,45.71,29900.0
2013-05-07 13:20:00,45.71,45.71,45.68,45.69,52300.0,45.71,45.71,45.68,45.69,52300.0
2013-05-07 13:25:00,45.7,45.7,45.65,45.7,30100.0,45.7,45.7,45.65,45.7,30100.0
2013-05-07 13:30:00,45.7,45.7,45.65,45.67,26700.0,45.7,45.7,45.65,45.67,26700.0
2013-05-07 13:35:00,45.67,45.71,45.66,45.7,30300.0,45.67,45.71,45.66,45.7,30300.0
2013-05-07 13:40:00,45.71,45.72,45.69,45.7,16600.0,45.71,45.72,45.69,45.7,16600.0
2013-05-07 13:45:00,45.7,45.72,45.7,45.72,29200.0,45.7,45.72,45.7,45.72,29200.0
2013-05-07 13:50:00,45.71,45.71,45.68,45.71,23100.0,45.71,45.71,45.68,45.71,23100.0
2013-05-07 13:55:00,45.71,45.72,45.7,45.72,49600.0,45.71,45.72,45.7,45.72,49600.0
2013-05-07 14:00:00,45.72,45.77,45.72,45.77,26700.0,45.72,45.77,45.72,45.77,26700.0
2013-05-07 14:05:00,45.76,45.77,45.7,45.7,42700.0,45.76,45.77,45.7,45.7,42700.0
2013-05-07 14:10:00,45.7,45.71,45.69,45.71,15300.0,45.7,45.71,45.69,45.71,15300.0
2013-05-07 14:15:00,45.71,45.71,45.63,45.64,46100.0,45.71,45.71,45.63,45.64,46100.0
2013-05-07 14:20:00,45.64,45.64,45.58,45.59,42600.0,45.64,45.64,45.58,45.59,42600.0
2013-05-07 14:25:00,45.59,45.6,45.52,45.54,39600.0,45.59,45.6,45.52,45.54,39600.0
2013-05-07 14:30:00,45.54,45.56,45.5,45.55,65100.0,45.54,45.56,45.5,45.55,65100.0
2013-05-07 14:35:00,45.55,45.56,45.48,45.48,31400.0,45.55,45.56,45.48,45.48,31400.0
2013-05-07 14:40:00,45.48,45.53,45.48,45.53,37500.0,45.48,45.53,45.48,45.53,37500.0
2013-05-07 14:45:00,45.53,45.58,45.52,45.58,33100.0,45.53,45.58,45.52,45.58,33100.0
2013-05-07 14:50:00,45.58,45.58,45.52,45.54,36400.0,45.58,45.58,45.52,45.54,36400.0
2013-05-07 14:55:00,45.54,45.62,45.53,45.62,34100.0,45.54,45.62,45.53,45.62,34100.0
2013-05-07 15:00:00,45.62,45.63,45.57,45.57,37100.0,45.62,45.63,45.57,45.57,37100.0
2013-05-07 15:05:00,45.57,45.61,45.57,45.61,25900.0,45.57,45.61,45.57,45.61,25900.0
2013-05-07 15:10:00,45.61,45.65,45.6,45.64,37300.0,45.61,45.65,45.6,45.64,37300.0
2013-05-07 15:15:00,45.65,45.67,45.62,45.67,32000.0,45.65,45.67,45.62,45.67,32000.0
2013-05-07 15:20:00,45.67,45.69,45.66,45.68,37900.0,45.67,45.69,45.66,45.68,37900.0
2013-05-07 15:25:00,45.68,45.7,45.67,45.67,34000.0,45.68,45.7,45.67,45.67,34000.0
2013-05-07 15:30:00,45.68,45.68,45.65,45.68,39800.0,45.68,45.68,45.65,45.68,39800.0
2013-05-07 15:35:00,45.67,45.71,45.67,45.7,50900.0,45.67,45.71,45.67,45.7,50900.0
2013-05-07 15:40:00,45.7,45.7,45.64,45.65,54600.0,45.7,45.7,45.64,45.65,54600.0
2013-05-07 15:45:00,45.64,45.68,45.61,45.61,96800.0,45.64,45.68,45.61,45.61,96800.0
2013-05-07 15:50:00,45.62,45.64,45.59,45.62,166500.0,45.62,45.64,45.59,45.62,166500.0
2013-05-07 15:55:00,45.62,45.62,45.57,45.61,230200.0,45.62,45.62,45.57,45.61,230200.0
2013-05-08 09:30:00,45.51,45.64,45.51,45.56,49500.0,45.51,45.64,45.51,45.56,49500.0
2013-05-08 09:35:00,45.57,45.64,45.5,45.56,19300.0,45.57,45.64,45.5,45.56,19300.0
2013-05-08 09:40:00,45.57,45.61,45.51,45.54,30400.0,45.57,45.61,45.51,45.54,30400.0
2013-05-08 09:45:00,45.55,45.62,45.52,45.52,154100.0,45.55,45.62,45.52,45.52,154100.0
2013-05-08 09:50:00,45.51,45.58,45.51,45.58,103600.0,45.51,45.58,45.51,45.58,103600.0
2013-05-08 09:55:00,45.58,45.59,45.52,45.58,24000.0,45.58,45.59,45.52,45.58,24000.0
2013-05-08 10:00:00,45.58,45.61,45.55,45.55,52200.0,45.58,45.61,45.55,45.55,52200.0
2013-05-08 10:05:00,45.55,45.57,45.51,45.53,18800.0,45.55,45.57,45.51,45.53,18800.0
2013-05-08 10:10:00,45.53,45.58,45.53,45.54,32100.0,45.53,45.58,45.53,45.54,32100.0
2013-05-08 10:15:00,45.53,45.56,45.5,45.5,18800.0,45.53,45.56,45.5,45.5,18800.0
2013-05-08 10:20:00,45.5,45.51,45.47,45.48,21300.0,45.5,45.51,45.47,45.48,21300.0
2013-05-08 10:25:00,45.49,45.54,45.48,45.51,14600.0,45.49,45.54,45.48,45.51,14600.0
2013-05-08 10:30:00,45.52,45.56,45.51,45.54,43700.0,45.52,45.56,45.51,45.54,43700.0
2013-05-08 10:35:00,45.54,45.56,45.47,45.48,35800.0,45.54,45.56,45.47,45.48,35800.0
2013-05-08 10:40:00,45.48,45.52,45.46,45.47,82500.0,45.48,45.52,45.46,45.47,82500.0
2013-05-08 10:45:00,45.47,45.49,45.44,45.44,26700.0,45.47,45.49,45.44,45.44,26700.0
2013-05-08 10:50:00,45.44,45.46,45.39,45.39,41800.0,45.44,45.46,45.39,45.39,41800.0
2013-05-08 10:55:00,45.4,45.41,45.38,45.39,15800.0,45.4,45.41,45.38,45.39,15800.0
2013-05-08 11:00:00,45.39,45.41,45.37,45.38,52400.0,45.39,45.41,45.37,45.38,52400.0
2013-05-08 11:05:00,45.38,45.41,45.38,45.4,20800.0,45.38,45.41,45.38,45.4,20800.0
2013-05-08 11:10:00,45.4,45.41,45.36,45.37,42600.0,45.4,45.41,45.36,45.37,42600.0
2013-05-08 11:15:00,45.36,45.37,45.35,45.36,20100.0,45.36,45.37,45.35,45.36,20100.0
2013-05-08 11:20:00,45.36,45.36,45.32,45.32,20400.0,45.36,45.36,45.32,45.32,20400.0
2013-05-08 11:25:00,45.32,45.35,45.32,45.34,21400.0,45.32,45.35,45.32,45.34,21400.0
2013-05-08 11:30:00,45.35,45.36,45.34,45.34,19100.0,45.35,45.36,45.34,45.34,19100.0
2013-05-08 11:35:00,45.34,45.35,45.31,45.32,25100.0,45.34,45.35,45.31,45.32,25100.0
2013-05-08 11:40:00,45.32,45.37,45.32,45.37,23000.0,45.32,45.37,45.32,45.37,23000.0
2013-05-08 11:45:00,45.37,45.39,45.36,45.36,19200.0,45.37,45.39,45.36,45.36,19200.0
2013-05-08 11:50:00,45.36,45.37,45.31,45.33,40400.0,45.36,45.37,45.31,45.33,40400.0
2013-05-08 11:55:00,45.33,45.35,45.33,45.34,15800.0,45.33,45.35,45.33,45.34,15800.0
2013-05-08 12:00:00,45.35,45.36,45.34,45.34,30400.0,45.35,45.36,45.34,45.34,30400.0
2013-05-08 12:05:00,45.34,45.35,45.31,45.34,56900.0,45.34,45.35,45.31,45.34,56900.0
2013-05-08 12:10:00,45.34,45.35,45.27,45.28,95200.0,45.34,45.35,45.27,45.28,95200.0
2013-05-08 12:15:00,45.27,45.28,45.25,45.27,44700.0,45.27,45.28,45.25,45.27,44700.0
2013-05-08 12:20:00,45.27,45.32,45.27,45.29,13600.0,45.27,45.32,45.27,45.29,13600.0
2013-05-08 12:25:00,45.29,45.29,45.24,45.25,23600.0,45.29,45.29,45.24,45.25,23600.0
2013-05-08 12:30:00,45.25,45.27,45.24,45.24,11800.0,45.25,45.27,45.24,45.24,11800.0
2013-05-08 12:35:00,45.24,45.28,45.24,45.28,17000.0,45.24,45.28,45.24,45.28,17000.0
2013-05-08 12:40:00,45.28,45.3,45.26,45.26,23600.0,45.28,45.3,45.26,45.26,23600.0
2013-05-08 12:45:00,45.26,45.27,45.24,45.25,60400.0,45.26,45.27,45.24,45.25,60400.0
2013-05-08 12:50:00,45.24,45.25,45.23,45.25,9100.0,45.24,45.25,45.23,45.25,9100.0
2013-05-08 12:55:00,45.25,45.26,45.23,45.23,16700.0,45.25,45.26,45.23,45.23,16700.0
2013-05-08 13:00:00,45.23,45.24,45.22,45.23,25200.0,45.23,45.24,45.22,45.23,25200.0
2013-05-08 13:05:00,45.23,45.23,45.22,45.23,26000.0,45.23,45.23,45.22,45.23,26000.0
2013-05-08 13:10:00,45.23,45.25,45.22,45.23,30400.0,45.23,45.25,45.22,45.23,30400.0
2013-05-08 13:15:00,45.23,45.24,45.22,45.24,26300.0,45.23,45.24,45.22,45.24,26300.0
2013-05-08 13:20:00,45.23,45.24,45.2,45.23,42000.0,45.23,45.24,45.2,45.23,42000.0
2013-05-08 13:25:00,45.23,45.23,45.2,45.22,10500.0,45.23,45.23,45.2,45.22,10500.0
2013-05-08 13:30:00,45.23,45.25,45.21,45.23,30800.0,45.23,45.25,45.21,45.23,30800.0
2013-05-08 13:35:00,45.23,45.25,45.21,45.21,37300.0,45.23,45.25,45.21,45.21,37300.0
2013-05-08 13:40:00,45.22,45.23,45.21,45.22,15900.0,45.22,45.23,45.21,45.22,15900.0
2013-05-08 13:45:00,45.22,45.24,45.22,45.23,16900.0,45.22,45.24,45.22,45.23,16900.0
2013-05-08 13:50:00,45.23,45.24,45.23,45.24,18900.0,45.23,45.24,45.23,45.24,18900.0
2013-05-08 13:55:00,45.23,45.25,45.22,45.25,24600.0,45.23,45.25,45.22,45.25,24600.0
2013-05-08 14:00:00,45.25,45.27,45.24,45.27,24300.0,45.25,45.27,45.24,45.27,24300.0
2013-05-08 14:05:00,45.27,45.27,45.21,45.25,97400.0,45.27,45.27,45.21,45.25,97400.0
2013-05-08 14:10:00,45.24,45.27,45.24,45.27,4900.0,45.24,45.27,45.24,45.27,4900.0
2013-05-08 14:15:00,45.27,45.27,45.25,45.27,34900.0,45.27,45.27,45.25,45.27,34900.0
2013-05-08 14:20:00,45.26,45.27,45.26,45.27,13200.0,45.26,45.27,45.26,45.27,13200.0
2013-05-08 14:25:00,45.26,45.27,45.23,45.23,30400.0,45.26,45.27,45.23,45.23,30400.0
2013-05-08 14:30:00,45.23,45.25,45.18,45.22,59400.0,45.23,45.25,45.18,45.22,59400.0
2013-05-08 14:35:00,45.22,45.26,45.18,45.26,32500.0,45.22,45.26,45.18,45.26,32500.0
2013-05-08 14:40:00,45.25,45.27,45.23,45.25,41100.0,45.25,45.27,45.23,45.25,41100.0
2013-05-08 14:45:00,45.24,45.25,45.18,45.19,54200.0,45.24,45.25,45.18,45.19,54200.0
2013-05-08 14:50:00,45.19,45.2,45.17,45.17,44500.0,45.19,45.2,45.17,45.17,44500.0
2013-05-08 14:55:00,45.16,45.21,45.16,45.2,17700.0,45.16,45.21,45.16,45.2,17700.0
2013-05-08 15:00:00,45.2,45.26,45.18,45.25,39100.0,45.2,45.26,45.18,45.25,39100.0
2013-05-08 15:05:00,45.24,45.26,45.24,45.26,15300.0,45.24,45.26,45.24,45.26,15300.0
2013-05-08 15:10:00,45.25,45.27,45.25,45.26,20800.0,45.25,45.27,45.25,45.26,20800.0
2013-05-08 15:15:00,45.27,45.27,45.23,45.26,48500.0,45.27,45.27,45.23,45.26,48500.0
2013-05-08 15:20:00,45.26,45.27,45.23,45.26,50000.0,45.26,45.27,45.23,45.26,50000.0
2013-05-08 15:25:00,45.26,45.27,45.24,45.25,49300.0,45.26,45.27,45.24,45.25,49300.0
2013-05-08 15:30:00,45.25,45.33,45.25,45.3,57000.0,45.25,45.33,45.25,45.3,57000.0
2013-05-08 15:35:00,45.3,45.34,45.3,45.33,38200.0,45.3,45.34,45.3,45.33,38200.0
2013-05-08 15:40:00,45.32,45.36,45.3,45.33,193000.0,45.32,45.36,45.3,45.33,193000.0
2013-05-08 15:45:00,45.33,45.34,45.32,45.33,69200.0,45.33,45.34,45.32,45.33,69200.0
2013-05-08 15:50:00,45.33,45.34,45.3,45.33,110600.0,45.33,45.34,45.3,45.33,110600.0
2013-05-08 15:55:00,45.33,45.33,45.31,45.32,145500.0,45.33,45.33,45.31,45.32,145500.0
2013-05-09 09:30:00,45.19,45.25,44.97,45.06,123400.0,45.19,45.25,44.97,45.06,123400.0
2013-05-09 09:35:00,45.05,45.06,44.95,45.01,23900.0,45.05,45.06,44.95,45.01,23900.0
2013-05-09 09:40:00,45.0,45.07,44.98,44.98,53000.0,45.0,45.07,44.98,44.98,53000.0
2013-05-09 09:45:00,44.97,45.03,44.95,44.97,50600.0,44.97,45.03,44.95,44.97,50600.0
2013-05-09 09:50:00,44.98,45.02,44.97,45.01,52400.0,44.98,45.02,44.97,45.01,52400.0
2013-05-09 09:55:00,45.01,45.01,44.97,44.97,65600.0,45.01,45.01,44.97,44.97,65600.0
2013-05-09 10:00:00,44.97,45.02,44.95,44.98,53400.0,44.97,45.02,44.95,44.98,53400.0
2013-05-09 10:05:00,44.98,45.0,44.94,44.95,61400.0,44.98,45.0,44.94,44.95,61400.0
2013-05-09 10:10:00,44.96,45.0,44.9,44.92,71800.0,44.96,45.0,44.9,44.92,71800.0
2013-05-09 10:15:00,44.93,44.93,44.78,44.85,187000.0,44.93,44.93,44.78,44.85,187000.0
2013-05-09 10:20:00,44.85,44.9,44.83,44.84,106400.0,44.85,44.9,44.83,44.84,106400.0
2013-05-09 10:25:00,44.84,44.84,44.58,44.58,187900.0,44.84,44.84,44.58,44.58,187900.0
2013-05-09 10:30:00,44.58,44.7,44.58,44.63,85800.0,44.58,44.7,44.58,44.63,85800.0
2013-05-09 10:35:00,44.63,44.69,44.55,44.55,113400.0,44.63,44.69,44.55,44.55,113400.0
2013-05-09 10:40:00,44.55,44.57,44.45,44.45,133100.0,44.55,44.57,44.45,44.45,133100.0
2013-05-09 10:45:00,44.45,44.46,44.28,44.34,218400.0,44.45,44.46,44.28,44.34,218400.0
2013-05-09 10:50:00,44.34,44.39,44.29,44.32,299000.0,44.34,44.39,44.29,44.32,299000.0
2013-05-09 10:55:00,44.32,44.33,44.29,44.31,146300.0,44.32,44.33,44.29,44.31,146300.0
2013-05-09 11:00:00,44.32,44.33,44.31,44.32,114700.0,44.32,44.33,44.31,44.32,114700.0
2013-05-09 11:05:00,44.32,44.33,44.26,44.29,65900.0,44.32,44.33,44.26,44.29,65900.0
2013-05-09 11:10:00,44.3,44.3,44.17,44.17,123000.0,44.3,44.3,44.17,44.17,123000.0
2013-05-09 11:15:00,44.18,44.2,43.95,43.98,186400.0,44.18,44.2,43.95,43.98,186400.0
2013-05-09 11:20:00,43.99,44.15,43.98,44.14,126700.0,43.99,44.15,43.98,44.14,126700.0
2013-05-09 11:25:00,44.14,44.14,44.09,44.14,53900.0,44.14,44.14,44.09,44.14,53900.0
2013-05-09 11:30:00,44.15,44.17,44.03,44.05,178000.0,44.15,44.17,44.03,44.05,178000.0
2013-05-09 11:35:00,44.05,44.08,43.9,43.95,92600.0,44.05,44.08,43.9,43.95,92600.0
2013-05-09 11:40:00,43.96,44.01,43.91,43.91,133700.0,43.96,44.01,43.91,43.91,133700.0
2013-05-09 11:45:00,43.91,43.95,43.77,43.84,114100.0,43.91,43.95,43.77,43.84,114100.0
2013-05-09 11:50:00,43.84,43.89,43.69,43.69,112600.0,43.84,43.89,43.69,43.69,112600.0
2013-05-09 11:55:00,43.68,43.91,43.68,43.9,125000.0,43.68,43.91,43.68,43.9,125000.0
2013-05-09 12:00:00,43.89,43.93,43.84,43.88,84500.0,43.89,43.93,43.84,43.88,84500.0
2013-05-09 12:05:00,43.88,43.95,43.88,43.95,39000.0,43.88,43.95,43.88,43.95,39000.0
2013-05-09 12:10:00,43.96,44.0,43.95,43.99,122300.0,43.96,44.0,43.95,43.99,122300.0
2013-05-09 12:15:00,43.99,43.99,43.92,43.92,50400.0,43.99,43.99,43.92,43.92,50400.0
2013-05-09 12:20:00,43.92,43.92,43.88,43.89,43700.0,43.92,43.92,43.88,43.89,43700.0
2013-05-09 12:25:00,43.9,43.91,43.82,43.89,40100.0,43.9,43.91,43.82,43.89,40100.0
2013-05-09 12:30:00,43.89,43.91,43.78,43.8,66200.0,43.89,43.91,43.78,43.8,66200.0
2013-05-09 12:35:00,43.8,43.86,43.76,43.77,75100.0,43.8,43.86,43.76,43.77,75100.0
2013-05-09 12:40:00,43.77,43.78,43.72,43.73,54200.0,43.77,43.78,43.72,43.73,54200.0
2013-05-09 12:45:00,43.73,43.79,43.63,43.65,106600.0,43.73,43.79,43.63,43.65,106600.0
2013-05-09 12:50:00,43.65,43.66,43.63,43.66,78900.0,43.65,43.66,43.63,43.66,78900.0
2013-05-09 12:55:00,43.66,43.7,43.63,43.69,100600.0,43.66,43.7,43.63,43.69,100600.0
2013-05-09 13:00:00,43.69,43.78,43.69,43.78,54600.0,43.69,43.78,43.69,43.78,54600.0
2013-05-09 13:05:00,43.79,43.79,43.75,43.76,68000.0,43.79,43.79,43.75,43.76,68000.0
2013-05-09 13:10:00,43.76,43.76,43.63,43.63,80400.0,43.76,43.76,43.63,43.63,80400.0
2013-05-09 13:15:00,43.64,43.66,43.59,43.63,92300.0,43.64,43.66,43.59,43.63,92300.0
2013-05-09 13:20:00,43.63,43.63,43.47,43.49,174300.0,43.63,43.63,43.47,43.49,174300.0
2013-05-09 13:25:00,43.5,43.73,43.5,43.72,68200.0,43.5,43.73,43.5,43.72,68200.0
2013-05-09 13:30:00,43.73,43.79,43.73,43.75,75100.0,43.73,43.79,43.73,43.75,75100.0
2013-05-09 13:35:00,43.76,43.82,43.72,43.81,101500.0,43.76,43.82,43.72,43.81,101500.0
2013-05-09 13:40:00,43.82,43.91,43.82,43.91,54300.0,43.82,43.91,43.82,43.91,54300.0
2013-05-09 13:45:00,43.91,43.91,43.75,43.85,101500.0,43.91,43.91,43.75,43.85,101500.0
2013-05-09 13:50:00,43.85,43.85,43.76,43.77,62900.0,43.85,43.85,43.76,43.77,62900.0
2013-05-09 13:55:00,43.77,43.87,43.76,43.87,92400.0,43.77,43.87,43.76,43.87,92400.0
2013-05-09 14:00:00,43.87,43.88,43.85,43.87,65900.0,43.87,43.88,43.85,43.87,65900.0
2013-05-09 14:05:00,43.87,43.91,43.79,43.84,245100.0,43.87,43.91,43.79,43.84,245100.0
2013-05-09 14:10:00,43.85,43.94,43.84,43.94,91400.0,43.85,43.94,43.84,43.94,91400.0
2013-05-09 14:15:00,43.93,44.0,43.93,43.99,69300.0,43.93,44.0,43.93,43.99,69300.0
2013-05-09 14:20:00,43.99,44.0,43.95,43.96,89600.0,43.99,44.0,43.95,43.96,89600.0
2013-05-09 14:25:00,43.96,44.0,43.94,43.99,98000.0,43.96,44.0,43.94,43.99,98000.0
2013-05-09 14:30:00,43.98,44.05,43.98,44.01,584700.0,43.98,44.05,43.98,44.01,584700.0
2013-05-09 14:35:00,44.01,44.01,43.97,44.0,168300.0,44.01,44.01,43.97,44.0,168300.0
2013-05-09 14:40:00,44.0,44.0,43.95,43.99,248700.0,44.0,44.0,43.95,43.99,248700.0
2013-05-09 14:45:00,43.99,43.99,43.97,43.98,52700.0,43.99,43.99,43.97,43.98,52700.0
2013-05-09 14:50:00,43.98,44.01,43.97,44.01,75200.0,43.98,44.01,43.97,44.01,75200.0
2013-05-09 14:55:00,44.0,44.01,43.96,43.99,51100.0,44.0,44.01,43.96,43.99,51100.0
2013-05-09 15:00:00,43.98,43.99,43.86,43.97,137800.0,43.98,43.99,43.86,43.97,137800.0
2013-05-09 15:05:00,43.97,43.99,43.96,43.98,29300.0,43.97,43.99,43.96,43.98,29300.0
2013-05-09 15:10:00,43.99,43.99,43.92,43.93,62200.0,43.99,43.99,43.92,43.93,62200.0
2013-05-09 15:15:00,43.93,43.99,43.91,43.98,100000.0,43.93,43.99,43.91,43.98,100000.0
2013-05-09 15:20:00,43.98,44.04,43.98,44.0,113400.0,43.98,44.04,43.98,44.0,113400.0
2013-05-09 15:25:00,44.01,44.01,43.97,44.0,61600.0,44.01,44.01,43.97,44.0,61600.0
2013-05-09 15:30:00,44.0,44.02,43.97,43.98,183800.0,44.0,44.02,43.97,43.98,183800.0
2013-05-09 15:35:00,43.98,43.99,43.96,43.97,82600.0,43.98,43.99,43.96,43.97,82600.0
2013-05-09 15:40:00,43.96,44.0,43.96,43.97,103600.0,43.96,44.0,43.96,43.97,103600.0
2013-05-09 15:45:00,43.97,43.97,43.93,43.95,154500.0,43.97,43.97,43.93,43.95,154500.0
2013-05-09 15:50:00,43.96,43.99,43.93,43.96,275400.0,43.96,43.99,43.93,43.96,275400.0
2013-05-09 15:55:00,43.96,43.98,43.92,43.97,400200.0,43.96,43.98,43.92,43.97,400200.0
2013-05-10 09:30:00,44.12,44.12,43.75,43.82,107100.0,44.12,44.12,43.75,43.82,107100.0
2013-05-10 09:35:00,43.82,44.05,43.82,43.97,68600.0,43.82,44.05,43.82,43.97,68600.0
2013-05-10 09:40:00,43.97,44.06,43.97,44.05,41900.0,43.97,44.06,43.97,44.05,41900.0
2013-05-10 09:45:00,44.06,44.15,43.97,44.14,44500.0,44.06,44.15,43.97,44.14,44500.0
2013-05-10 09:50:00,44.13,44.15,44.09,44.1,57600.0,44.13,44.15,44.09,44.1,57600.0
2013-05-10 09:55:00,44.11,44.19,44.09,44.17,61000.0,44.11,44.19,44.09,44.17,61000.0
2013-05-10 10:00:00,44.18,44.2,44.16,44.17,67300.0,44.18,44.2,44.16,44.17,67300.0
2013-05-10 10:05:00,44.17,44.2,44.12,44.15,55100.0,44.17,44.2,44.12,44.15,55100.0
2013-05-10 10:10:00,44.15,44.16,44.04,44.07,57200.0,44.15,44.16,44.04,44.07,57200.0
2013-05-10 10:15:00,44.07,44.08,44.03,44.04,72900.0,44.07,44.08,44.03,44.04,72900.0
2013-05-10 10:20:00,44.04,44.07,44.0,44.04,125900.0,44.04,44.07,44.0,44.04,125900.0
2013-05-10 10:25:00,44.04,44.05,43.98,44.0,94900.0,44.04,44.05,43.98,44.0,94900.0
2013-05-10 10:30:00,44.0,44.03,43.95,44.02,80600.0,44.0,44.03,43.95,44.02,80600.0
2013-05-10 10:35:00,44.02,44.03,43.98,43.99,79200.0,44.02,44.03,43.98,43.99,79200.0
2013-05-10 10:40:00,43.98,43.98,43.95,43.97,35000.0,43.98,43.98,43.95,43.97,35000.0
2013-05-10 10:45:00,43.98,43.99,43.94,43.98,38100.0,43.98,43.99,43.94,43.98,38100.0
2013-05-10 10:50:00,43.97,43.98,43.92,43.96,35700.0,43.97,43.98,43.92,43.96,35700.0
2013-05-10 10:55:00,43.95,43.98,43.92,43.92,42500.0,43.95,43.98,43.92,43.92,42500.0
2013-05-10 11:00:00,43.92,43.98,43.91,43.96,317500.0,43.92,43.98,43.91,43.96,317500.0
2013-05-10 11:05:00,43.96,43.98,43.89,43.91,67900.0,43.96,43.98,43.89,43.91,67900.0
2013-05-10 11:10:00,43.89,43.96,43.89,43.95,36000.0,43.89,43.96,43.89,43.95,36000.0
2013-05-10 11:15:00,43.95,43.98,43.95,43.98,19500.0,43.95,43.98,43.95,43.98,19500.0
2013-05-10 11:20:00,43.97,43.98,43.92,43.93,42300.0,43.97,43.98,43.92,43.93,42300.0
2013-05-10 11:25:00,43.92,43.97,43.92,43.95,24200.0,43.92,43.97,43.92,43.95,24200.0
2013-05-10 11:30:00,43.97,44.0,43.96,43.96,83400.0,43.97,44.0,43.96,43.96,83400.0
2013-05-10 11:35:00,43.97,44.0,43.97,43.98,32000.0,43.97,44.0,43.97,43.98,32000.0
2013-05-10 11:40:00,43.97,44.0,43.94,43.99,60600.0,43.97,44.0,43.94,43.99,60600.0
2013-05-10 11:45:00,43.99,43.99,43.89,43.91,25800.0,43.99,43.99,43.89,43.91,25800.0
2013-05-10 11:50:00,43.9,43.93,43.87,43.91,35000.0,43.9,43.93,43.87,43.91,35000.0
2013-05-10 11:55:00,43.92,44.0,43.92,43.94,29400.0,43.92,44.0,43.92,43.94,29400.0
2013-05-10 12:00:00,43.94,43.95,43.92,43.92,15600.0,43.94,43.95,43.92,43.92,15600.0
2013-05-10 12:05:00,43.93,43.93,43.85,43.86,28600.0,43.93,43.93,43.85,43.86,28600.0
2013-05-10 12:10:00,43.86,43.91,43.86,43.91,27000.0,43.86,43.91,43.86,43.91,27000.0
2013-05-10 12:15:00,43.92,43.92,43.87,43.89,27900.0,43.92,43.92,43.87,43.89,27900.0
2013-05-10 12:20:00,43.89,43.95,43.89,43.93,18100.0,43.89,43.95,43.89,43.93,18100.0
2013-05-10 12:25:00,43.92,43.95,43.92,43.94,39300.0,43.92,43.95,43.92,43.94,39300.0
2013-05-10 12:30:00,43.94,43.95,43.91,43.92,31500.0,43.94,43.95,43.91,43.92,31500.0
2013-05-10 12:35:00,43.93,43.95,43.9,43.9,25500.0,43.93,43.95,43.9,43.9,25500.0
2013-05-10 12:40:00,43.91,43.91,43.89,43.9,27100.0,43.91,43.91,43.89,43.9,27100.0
2013-05-10 12:45:00,43.9,43.91,43.89,43.9,50300.0,43.9,43.91,43.89,43.9,50300.0
2013-05-10 12:50:00,43.9,43.9,43.88,43.89,22300.0,43.9,43.9,43.88,43.89,22300.0
2013-05-10 12:55:00,43.89,43.9,43.89,43.89,23200.0,43.89,43.9,43.89,43.89,23200.0
2013-05-10 13:00:00,43.9,43.9,43.87,43.88,20400.0,43.9,43.9,43.87,43.88,20400.0
2013-05-10 13:05:00,43.87,43.89,43.87,43.88,74000.0,43.87,43.89,43.87,43.88,74000.0
2013-05-10 13:10:00,43.89,43.89,43.84,43.87,51000.0,43.89,43.89,43.84,43.87,51000.0
2013-05-10 13:15:00,43.87,43.9,43.87,43.9,24700.0,43.87,43.9,43.87,43.9,24700.0
2013-05-10 13:20:00,43.9,43.9,43.89,43.9,29500.0,43.9,43.9,43.89,43.9,29500.0
2013-05-10 13:25:00,43.89,43.95,43.89,43.93,54800.0,43.89,43.95,43.89,43.93,54800.0
2013-05-10 13:30:00,43.92,43.94,43.91,43.92,29000.0,43.92,43.94,43.91,43.92,29000.0
2013-05-10 13:35:00,43.92,43.93,43.9,43.91,22600.0,43.92,43.93,43.9,43.91,22600.0
2013-05-10 13:40:00,43.91,43.95,43.9,43.93,37700.0,43.91,43.95,43.9,43.93,37700.0
2013-05-10 13:45:00,43.91,43.95,43.91,43.93,46700.0,43.91,43.95,43.91,43.93,46700.0
2013-05-10 13:50:00,43.93,43.95,43.93,43.93,55600.0,43.93,43.95,43.93,43.93,55600.0
2013-05-10 13:55:00,43.94,43.96,43.92,43.92,39200.0,43.94,43.96,43.92,43.92,39200.0
2013-05-10 14:00:00,43.93,43.94,43.9,43.9,37800.0,43.93,43.94,43.9,43.9,37800.0
2013-05-10 14:05:00,43.91,43.95,43.91,43.95,53100.0,43.91,43.95,43.91,43.95,53100.0
2013-05-10 14:10:00,43.95,43.95,43.93,43.95,40100.0,43.95,43.95,43.93,43.95,40100.0
2013-05-10 14:15:00,43.95,43.96,43.94,43.95,33200.0,43.95,43.96,43.94,43.95,33200.0
2013-05-10 14:20:00,43.95,43.96,43.94,43.95,24900.0,43.95,43.96,43.94,43.95,24900.0
2013-05-10 14:25:00,43.95,44.07,43.95,44.07,38900.0,43.95,44.07,43.95,44.07,38900.0
2013-05-10 14:30:00,44.07,44.09,44.06,44.09,21000.0,44.07,44.09,44.06,44.09,21000.0
2013-05-10 14:35:00,44.09,44.09,44.03,44.03,27200.0,44.09,44.09,44.03,44.03,27200.0
2013-05-10 14:40:00,44.04,44.04,44.01,44.02,35000.0,44.04,44.04,44.01,44.02,35000.0
2013-05-10 14:45:00,44.02,44.03,43.99,43.99,31000.0,44.02,44.03,43.99,43.99,31000.0
2013-05-10 14:50:00,43.99,44.02,43.99,44.02,21100.0,43.99,44.02,43.99,44.02,21100.0
2013-05-10 14:55:00,44.01,44.02,43.99,44.01,34000.0,44.01,44.02,43.99,44.01,34000.0
2013-05-10 15:00:00,44.01,44.02,44.0,44.01,49400.0,44.01,44.02,44.0,44.01,49400.0
2013-05-10 15:05:00,44.0,44.02,43.99,43.99,37300.0,44.0,44.02,43.99,43.99,37300.0
2013-05-10 15:10:00,44.0,44.03,44.0,44.03,110300.0,44.0,44.03,44.0,44.03,110300.0
2013-05-10 15:15:00,44.03,44.08,44.02,44.08,35800.0,44.03,44.08,44.02,44.08,35800.0
2013-05-10 15:20:00,44.08,44.09,44.05,44.06,49700.0,44.08,44.09,44.05,44.06,49700.0
2013-05-10 15:25:00,44.06,44.07,44.03,44.03,47700.0,44.06,44.07,44.03,44.03,47700.0
2013-05-10 15:30:00,44.03,44.07,44.03,44.05,33700.0,44.03,44.07,44.03,44.05,33700.0
2013-05-10 15:35:00,44.04,44.05,44.02,44.02,26900.0,44.04,44.05,44.02,44.02,26900.0
2013-05-10 15:40:00,44.03,44.03,43.99,44.03,65800.0,44.03,44.03,43.99,44.03,65800.0
2013-05-10 15:45:00,44.03,44.04,44.02,44.04,173100.0,44.03,44.04,44.02,44.04,173100.0
2013-05-10 15:50:00,44.04,44.06,43.99,44.02,291200.0,44.04,44.06,43.99,44.02,291200.0
2013-05-10 15:55:00,44.02,44.07,44.01,44.01,221600.0,44.02,44.07,44.01,44.01,221600.0
2013-05-13 09:30:00,43.98,44.01,43.75,43.76,59000.0,43.98,44.01,43.75,43.76,59000.0
2013-05-13 09:35:00,43.79,43.87,43.7,43.7,34700.0,43.79,43.87,43.7,43.7,34700.0
2013-05-13 09:40:00,43.72,43.86,43.7,43.76,15300.0,43.72,43.86,43.7,43.76,15300.0
2013-05-13 09:45:00,43.78,43.9,43.77,43.88,26200.0,43.78,43.9,43.77,43.88,26200.0
2013-05-13 09:50:00,43.88,43.88,43.75,43.78,72000.0,43.88,43.88,43.75,43.78,72000.0
2013-05-13 09:55:00,43.78,43.85,43.72,43.79,25100.0,43.78,43.85,43.72,43.79,25100.0
2013-05-13 10:00:00,43.79,43.79,43.61,43.61,34600.0,43.79,43.79,43.61,43.61,34600.0
2013-05-13 10:05:00,43.62,43.67,43.57,43.63,49700.0,43.62,43.67,43.57,43.63,49700.0
2013-05-13 10:10:00,43.63,43.82,43.63,43.79,35900.0,43.63,43.82,43.63,43.79,35900.0
2013-05-13 10:15:00,43.79,43.8,43.69,43.73,31100.0,43.79,43.8,43.69,43.73,31100.0
2013-05-13 10:20:00,43.73,43.73,43.65,43.65,28800.0,43.73,43.73,43.65,43.65,28800.0
2013-05-13 10:25:00,43.65,43.68,43.61,43.64,26400.0,43.65,43.68,43.61,43.64,26400.0
2013-05-13 10:30:00,43.65,43.67,43.63,43.64,18900.0,43.65,43.67,43.63,43.64,18900.0
2013-05-13 10:35:00,43.64,43.66,43.58,43.61,40500.0,43.64,43.66,43.58,43.61,40500.0
2013-05-13 10:40:00,43.62,43.66,43.61,43.63,33300.0,43.62,43.66,43.61,43.63,33300.0
2013-05-13 10:45:00,43.63,43.69,43.63,43.68,27300.0,43.63,43.69,43.63,43.68,27300.0
2013-05-13 10:50:00,43.68,43.7,43.58,43.59,34300.0,43.68,43.7,43.58,43.59,34300.0
2013-05-13 10:55:00,43.59,43.59,43.52,43.56,35300.0,43.59,43.59,43.52,43.56,35300.0
2013-05-13 11:00:00,43.55,43.6,43.55,43.59,22700.0,43.55,43.6,43.55,43.59,22700.0
2013-05-13 11:05:00,43.6,43.62,43.58,43.58,33700.0,43.6,43.62,43.58,43.58,33700.0
2013-05-13 11:10:00,43.58,43.61,43.56,43.57,13400.0,43.58,43.61,43.56,43.57,13400.0
2013-05-13 11:15:00,43.58,43.58,43.54,43.55,43300.0,43.58,43.58,43.54,43.55,43300.0
2013-05-13 11:20:00,43.55,43.55,43.49,43.51,36400.0,43.55,43.55,43.49,43.51,36400.0
2013-05-13 11:25:00,43.51,43.57,43.5,43.57,14900.0,43.51,43.57,43.5,43.57,14900.0
2013-05-13 11:30:00,43.58,43.61,43.56,43.6,23600.0,43.58,43.61,43.56,43.6,23600.0
2013-05-13 11:35:00,43.6,43.62,43.6,43.62,16900.0,43.6,43.62,43.6,43.62,16900.0
2013-05-13 11:40:00,43.61,43.66,43.6,43.66,29400.0,43.61,43.66,43.6,43.66,29400.0
2013-05-13 11:45:00,43.66,43.72,43.65,43.71,21900.0,43.66,43.72,43.65,43.71,21900.0
2013-05-13 11:50:00,43.72,43.73,43.66,43.66,28900.0,43.72,43.73,43.66,43.66,28900.0
2013-05-13 11:55:00,43.66,43.71,43.64,43.71,17600.0,43.66,43.71,43.64,43.71,17600.0
2013-05-13 12:00:00,43.71,43.72,43.69,43.7,127400.0,43.71,43.72,43.69,43.7,127400.0
2013-05-13 12:05:00,43.71,43.72,43.66,43.68,169700.0,43.71,43.72,43.66,43.68,169700.0
2013-05-13 12:10:00,43.68,43.71,43.68,43.71,7100.0,43.68,43.71,43.68,43.71,7100.0
2013-05-13 12:15:00,43.7,43.77,43.7,43.77,19200.0,43.7,43.77,43.7,43.77,19200.0
2013-05-13 12:20:00,43.77,43.8,43.75,43.78,34100.0,43.77,43.8,43.75,43.78,34100.0
2013-05-13 12:25:00,43.78,43.79,43.77,43.78,8100.0,43.78,43.79,43.77,43.78,8100.0
2013-05-13 12:30:00,43.79,43.82,43.71,43.71,57600.0,43.79,43.82,43.71,43.71,57600.0
2013-05-13 12:35:00,43.71,43.71,43.63,43.64,26200.0,43.71,43.71,43.63,43.64,26200.0
2013-05-13 12:40:00,43.64,43.7,43.63,43.7,9300.0,43.64,43.7,43.63,43.7,9300.0
2013-05-13 12:45:00,43.7,43.72,43.69,43.72,17600.0,43.7,43.72,43.69,43.72,17600.0
2013-05-13 12:50:00,43.72,43.72,43.69,43.69,28500.0,43.72,43.72,43.69,43.69,28500.0
2013-05-13 12:55:00,43.69,43.7,43.68,43.7,15300.0,43.69,43.7,43.68,43.7,15300.0
2013-05-13 13:00:00,43.7,43.72,43.69,43.71,44500.0,43.7,43.72,43.69,43.71,44500.0
2013-05-13 13:05:00,43.7,43.71,43.67,43.69,21400.0,43.7,43.71,43.67,43.69,21400.0
2013-05-13 13:10:00,43.68,43.7,43.66,43.66,121200.0,43.68,43.7,43.66,43.66,121200.0
2013-05-13 13:15:00,43.67,43.67,43.65,43.67,11700.0,43.67,43.67,43.65,43.67,11700.0
2013-05-13 13:20:00,43.67,43.68,43.62,43.62,25600.0,43.67,43.68,43.62,43.62,25600.0
2013-05-13 13:25:00,43.61,43.63,43.58,43.59,21300.0,43.61,43.63,43.58,43.59,21300.0
2013-05-13 13:30:00,43.6,43.6,43.56,43.59,21700.0,43.6,43.6,43.56,43.59,21700.0
2013-05-13 13:35:00,43.6,43.6,43.57,43.58,19100.0,43.6,43.6,43.57,43.58,19100.0
2013-05-13 13:40:00,43.58,43.59,43.57,43.57,13200.0,43.58,43.59,43.57,43.57,13200.0
2013-05-13 13:45:00,43.58,43.59,43.57,43.59,4300.0,43.58,43.59,43.57,43.59,4300.0
2013-05-13 13:50:00,43.59,43.6,43.58,43.59,14100.0,43.59,43.6,43.58,43.59,14100.0
2013-05-13 13:55:00,43.6,43.61,43.58,43.59,17800.0,43.6,43.61,43.58,43.59,17800.0
2013-05-13 14:00:00,43.58,43.6,43.55,43.6,18000.0,43.58,43.6,43.55,43.6,18000.0
2013-05-13 14:05:00,43.6,43.6,43.56,43.58,16600.0,43.6,43.6,43.56,43.58,16600.0
2013-05-13 14:10:00,43.59,43.6,43.56,43.59,14500.0,43.59,43.6,43.56,43.59,14500.0
2013-05-13 14:15:00,43.59,43.62,43.58,43.6,22200.0,43.59,43.62,43.58,43.6,22200.0
2013-05-13 14:20:00,43.61,43.69,43.61,43.69,11700.0,43.61,43.69,43.61,43.69,11700.0
2013-05-13 14:25:00,43.69,43.69,43.67,43.68,10500.0,43.69,43.69,43.67,43.68,10500.0
2013-05-13 14:30:00,43.68,43.74,43.68,43.71,17800.0,43.68,43.74,43.68,43.71,17800.0
2013-05-13 14:35:00,43.72,43.72,43.7,43.71,17700.0,43.72,43.72,43.7,43.71,17700.0
2013-05-13 14:40:00,43.72,43.74,43.71,43.73,8800.0,43.72,43.74,43.71,43.73,8800.0
2013-05-13 14:45:00,43.73,43.73,43.7,43.73,18100.0,43.73,43.73,43.7,43.73,18100.0
2013-05-13 14:50:00,43.74,43.75,43.71,43.72,12900.0,43.74,43.75,43.71,43.72,12900.0
2013-05-13 14:55:00,43.72,43.72,43.69,43.71,22200.0,43.72,43.72,43.69,43.71,22200.0
2013-05-13 15:00:00,43.72,43.73,43.7,43.7,18400.0,43.72,43.73,43.7,43.7,18400.0
2013-05-13 15:05:00,43.69,43.7,43.66,43.66,42100.0,43.69,43.7,43.66,43.66,42100.0
2013-05-13 15:10:00,43.66,43.66,43.61,43.65,25300.0,43.66,43.66,43.61,43.65,25300.0
2013-05-13 15:15:00,43.65,43.65,43.61,43.63,42100.0,43.65,43.65,43.61,43.63,42100.0
2013-05-13 15:20:00,43.62,43.62,43.58,43.61,44000.0,43.62,43.62,43.58,43.61,44000.0
2013-05-13 15:25:00,43.61,43.61,43.58,43.6,36700.0,43.61,43.61,43.58,43.6,36700.0
2013-05-13 15:30:00,43.6,43.6,43.58,43.59,35000.0,43.6,43.6,43.58,43.59,35000.0
2013-05-13 15:35:00,43.59,43.6,43.58,43.6,37300.0,43.59,43.6,43.58,43.6,37300.0
2013-05-13 15:40:00,43.6,43.62,43.59,43.62,28800.0,43.6,43.62,43.59,43.62,28800.0
2013-05-13 15:45:00,43.62,43.62,43.6,43.6,59800.0,43.62,43.62,43.6,43.6,59800.0
2013-05-13 15:50:00,43.61,43.63,43.59,43.62,106400.0,43.61,43.63,43.59,43.62,106400.0
2013-05-13 15:55:00,43.62,43.62,43.58,43.62,130600.0,43.62,43.62,43.58,43.62,130600.0
2013-05-14 09:30:00,43.7,43.9,43.6,43.82,61400.0,43.7,43.9,43.6,43.82,61400.0
2013-05-14 09:35:00,43.8,43.84,43.76,43.82,22300.0,43.8,43.84,43.76,43.82,22300.0
2013-05-14 09:40:00,43.83,43.86,43.79,43.84,45100.0,43.83,43.86,43.79,43.84,45100.0
2013-05-14 09:45:00,43.84,43.84,43.76,43.8,72600.0,43.84,43.84,43.76,43.8,72600.0
2013-05-14 09:50:00,43.81,43.91,43.8,43.89,47400.0,43.81,43.91,43.8,43.89,47400.0
2013-05-14 09:55:00,43.88,43.91,43.77,43.8,60900.0,43.88,43.91,43.77,43.8,60900.0
2013-05-14 10:00:00,43.79,43.98,43.79,43.98,99100.0,43.79,43.98,43.79,43.98,99100.0
2013-05-14 10:05:00,43.98,44.04,43.9,43.96,97900.0,43.98,44.04,43.9,43.96,97900.0
2013-05-14 10:10:00,43.96,43.99,43.88,43.89,153100.0,43.96,43.99,43.88,43.89,153100.0
2013-05-14 10:15:00,43.88,43.93,43.85,43.93,105600.0,43.88,43.93,43.85,43.93,105600.0
2013-05-14 10:20:00,43.92,43.93,43.9,43.9,67800.0,43.92,43.93,43.9,43.9,67800.0
2013-05-14 10:25:00,43.9,43.91,43.86,43.91,86000.0,43.9,43.91,43.86,43.91,86000.0
2013-05-14 10:30:00,43.9,43.91,43.83,43.85,44900.0,43.9,43.91,43.83,43.85,44900.0
2013-05-14 10:35:00,43.84,43.87,43.82,43.86,41300.0,43.84,43.87,43.82,43.86,41300.0
2013-05-14 10:40:00,43.86,43.89,43.84,43.89,44600.0,43.86,43.89,43.84,43.89,44600.0
2013-05-14 10:45:00,43.88,43.89,43.85,43.86,39200.0,43.88,43.89,43.85,43.86,39200.0
2013-05-14 10:50:00,43.87,43.9,43.86,43.89,53800.0,43.87,43.9,43.86,43.89,53800.0
2013-05-14 10:55:00,43.89,43.91,43.88,43.89,64600.0,43.89,43.91,43.88,43.89,64600.0
2013-05-14 11:00:00,43.89,43.91,43.86,43.87,63700.0,43.89,43.91,43.86,43.87,63700.0
2013-05-14 11:05:00,43.87,43.9,43.86,43.89,28200.0,43.87,43.9,43.86,43.89,28200.0
2013-05-14 11:10:00,43.89,43.92,43.87,43.92,108200.0,43.89,43.92,43.87,43.92,108200.0
2013-05-14 11:15:00,43.92,43.92,43.86,43.91,43000.0,43.92,43.92,43.86,43.91,43000.0
2013-05-14 11:20:00,43.91,43.96,43.9,43.96,42900.0,43.91,43.96,43.9,43.96,42900.0
2013-05-14 11:25:00,43.97,43.99,43.94,43.96,47500.0,43.97,43.99,43.94,43.96,47500.0
2013-05-14 11:30:00,43.96,43.99,43.91,43.98,50300.0,43.96,43.99,43.91,43.98,50300.0
2013-05-14 11:35:00,43.98,43.99,43.94,43.96,97600.0,43.98,43.99,43.94,43.96,97600.0
2013-05-14 11:40:00,43.96,43.97,43.92,43.93,35000.0,43.96,43.97,43.92,43.93,35000.0
2013-05-14 11:45:00,43.94,43.95,43.83,43.83,76400.0,43.94,43.95,43.83,43.83,76400.0
2013-05-14 11:50:00,43.83,43.83,43.76,43.81,31600.0,43.83,43.83,43.76,43.81,31600.0
2013-05-14 11:55:00,43.8,43.86,43.8,43.86,8800.0,43.8,43.86,43.8,43.86,8800.0
2013-05-14 12:00:00,43.87,43.89,43.86,43.87,25000.0,43.87,43.89,43.86,43.87,25000.0
2013-05-14 12:05:00,43.87,43.94,43.87,43.94,15800.0,43.87,43.94,43.87,43.94,15800.0
2013-05-14 12:10:00,43.95,43.99,43.94,43.99,11900.0,43.95,43.99,43.94,43.99,11900.0
2013-05-14 12:15:00,43.99,43.99,43.92,43.95,52000.0,43.99,43.99,43.92,43.95,52000.0
2013-05-14 12:20:00,43.96,43.98,43.92,43.92,36000.0,43.96,43.98,43.92,43.92,36000.0
2013-05-14 12:25:00,43.92,43.93,43.87,43.88,46700.0,43.92,43.93,43.87,43.88,46700.0
2013-05-14 12:30:00,43.88,43.89,43.87,43.89,7100.0,43.88,43.89,43.87,43.89,7100.0
2013-05-14 12:35:00,43.89,43.92,43.87,43.92,18600.0,43.89,43.92,43.87,43.92,18600.0
2013-05-14 12:40:00,43.91,43.95,43.91,43.95,21800.0,43.91,43.95,43.91,43.95,21800.0
2013-05-14 12:45:00,43.95,43.97,43.94,43.97,7600.0,43.95,43.97,43.94,43.97,7600.0
2013-05-14 12:50:00,43.97,43.97,43.91,43.93,96600.0,43.97,43.97,43.91,43.93,96600.0
2013-05-14 12:55:00,43.93,43.93,43.91,43.92,10900.0,43.93,43.93,43.91,43.92,10900.0
2013-05-14 13:00:00,43.91,43.94,43.91,43.94,19800.0,43.91,43.94,43.91,43.94,19800.0
2013-05-14 13:05:00,43.94,43.96,43.94,43.96,19400.0,43.94,43.96,43.94,43.96,19400.0
2013-05-14 13:10:00,43.96,43.96,43.9,43.9,28600.0,43.96,43.96,43.9,43.9,28600.0
2013-05-14 13:15:00,43.89,43.95,43.88,43.95,28700.0,43.89,43.95,43.88,43.95,28700.0
2013-05-14 13:20:00,43.95,43.96,43.92,43.96,22300.0,43.95,43.96,43.92,43.96,22300.0
2013-05-14 13:25:00,43.95,43.95,43.91,43.91,28000.0,43.95,43.95,43.91,43.91,28000.0
2013-05-14 13:30:00,43.91,43.92,43.9,43.92,35200.0,43.91,43.92,43.9,43.92,35200.0
2013-05-14 13:35:00,43.92,43.94,43.91,43.94,17200.0,43.92,43.94,43.91,43.94,17200.0
2013-05-14 13:40:00,43.94,43.94,43.92,43.94,21500.0,43.94,43.94,43.92,43.94,21500.0
2013-05-14 13:45:00,43.94,43.96,43.9,43.9,40400.0,43.94,43.96,43.9,43.9,40400.0
2013-05-14 13:50:00,43.9,43.91,43.84,43.86,53000.0,43.9,43.91,43.84,43.86,53000.0
2013-05-14 13:55:00,43.87,43.9,43.85,43.88,29500.0,43.87,43.9,43.85,43.88,29500.0
2013-05-14 14:00:00,43.89,43.91,43.88,43.89,20800.0,43.89,43.91,43.88,43.89,20800.0
2013-05-14 14:05:00,43.9,43.92,43.89,43.89,35100.0,43.9,43.92,43.89,43.89,35100.0
2013-05-14 14:10:00,43.89,43.92,43.88,43.91,38700.0,43.89,43.92,43.88,43.91,38700.0
2013-05-14 14:15:00,43.91,43.92,43.9,43.92,30400.0,43.91,43.92,43.9,43.92,30400.0
2013-05-14 14:20:00,43.91,43.92,43.88,43.91,28800.0,43.91,43.92,43.88,43.91,28800.0
2013-05-14 14:25:00,43.91,43.94,43.9,43.94,24300.0,43.91,43.94,43.9,43.94,24300.0
2013-05-14 14:30:00,43.94,43.96,43.91,43.92,55200.0,43.94,43.96,43.91,43.92,55200.0
2013-05-14 14:35:00,43.91,43.93,43.88,43.93,41300.0,43.91,43.93,43.88,43.93,41300.0
2013-05-14 14:40:00,43.93,43.94,43.91,43.94,21700.0,43.93,43.94,43.91,43.94,21700.0
2013-05-14 14:45:00,43.94,43.95,43.92,43.93,26300.0,43.94,43.95,43.92,43.93,26300.0
2013-05-14 14:50:00,43.94,43.94,43.9,43.92,30500.0,43.94,43.94,43.9,43.92,30500.0
2013-05-14 14:55:00,43.93,43.95,43.91,43.95,32600.0,43.93,43.95,43.91,43.95,32600.0
2013-05-14 15:00:00,43.95,43.99,43.93,43.99,46200.0,43.95,43.99,43.93,43.99,46200.0
2013-05-14 15:05:00,43.99,44.02,43.98,44.02,33000.0,43.99,44.02,43.98,44.02,33000.0
2013-05-14 15:10:00,44.02,44.07,44.01,44.06,49300.0,44.02,44.07,44.01,44.06,49300.0
2013-05-14 15:15:00,44.05,44.08,44.04,44.06,111200.0,44.05,44.08,44.04,44.06,111200.0
2013-05-14 15:20:00,44.06,44.07,44.03,44.04,48400.0,44.06,44.07,44.03,44.04,48400.0
2013-05-14 15:25:00,44.05,44.1,44.04,44.09,53000.0,44.05,44.1,44.04,44.09,53000.0
2013-05-14 15:30:00,44.09,44.09,44.05,44.05,56900.0,44.09,44.09,44.05,44.05,56900.0
2013-05-14 15:35:00,44.09,44.09,44.0,44.01,133300.0,44.09,44.09,44.0,44.01,133300.0
2013-05-14 15:40:00,44.01,44.05,44.01,44.05,69200.0,44.01,44.05,44.01,44.05,69200.0
2013-05-14 15:45:00,44.05,44.07,44.04,44.07,116600.0,44.05,44.07,44.04,44.07,116600.0
2013-05-14 15:50:00,44.06,44.07,43.99,44.01,232900.0,44.06,44.07,43.99,44.01,232900.0
2013-05-14 15:55:00,44.0,44.05,44.0,44.05,162300.0,44.0,44.05,44.0,44.05,162300.0
2013-05-15 09:30:00,43.99,44.09,43.95,44.09,52800.0,43.99,44.09,43.95,44.09,52800.0
2013-05-15 09:35:00,44.09,44.37,44.08,44.31,110800.0,44.09,44.37,44.08,44.31,110800.0
2013-05-15 09:40:00,44.31,44.31,44.15,44.15,45000.0,44.31,44.31,44.15,44.15,45000.0
2013-05-15 09:45:00,44.16,44.26,44.15,44.24,36800.0,44.16,44.26,44.15,44.24,36800.0
2013-05-15 09:50:00,44.23,44.24,44.21,44.23,17900.0,44.23,44.24,44.21,44.23,17900.0
2013-05-15 09:55:00,44.22,44.35,44.22,44.3,44100.0,44.22,44.35,44.22,44.3,44100.0
2013-05-15 10:00:00,44.3,44.3,44.22,44.29,28500.0,44.3,44.3,44.22,44.29,28500.0
2013-05-15 10:05:00,44.29,44.44,44.29,44.43,44200.0,44.29,44.44,44.29,44.43,44200.0
2013-05-15 10:10:00,44.43,44.52,44.41,44.52,69000.0,44.43,44.52,44.41,44.52,69000.0
2013-05-15 10:15:00,44.51,44.53,44.43,44.53,48500.0,44.51,44.53,44.43,44.53,48500.0
2013-05-15 10:20:00,44.53,44.57,44.51,44.56,38400.0,44.53,44.57,44.51,44.56,38400.0
2013-05-15 10:25:00,44.56,44.59,44.55,44.55,45200.0,44.56,44.59,44.55,44.55,45200.0
2013-05-15 10:30:00,44.55,44.55,44.45,44.5,51200.0,44.55,44.55,44.45,44.5,51200.0
2013-05-15 10:35:00,44.51,44.54,44.46,44.54,37000.0,44.51,44.54,44.46,44.54,37000.0
2013-05-15 10:40:00,44.55,44.59,44.5,44.53,44200.0,44.55,44.59,44.5,44.53,44200.0
2013-05-15 10:45:00,44.53,44.59,44.53,44.59,25300.0,44.53,44.59,44.53,44.59,25300.0
2013-05-15 10:50:00,44.59,44.65,44.58,44.65,45100.0,44.59,44.65,44.58,44.65,45100.0
2013-05-15 10:55:00,44.65,44.73,44.64,44.73,58600.0,44.65,44.73,44.64,44.73,58600.0
2013-05-15 11:00:00,44.72,44.76,44.68,44.73,55500.0,44.72,44.76,44.68,44.73,55500.0
2013-05-15 11:05:00,44.72,44.73,44.65,44.67,28700.0,44.72,44.73,44.65,44.67,28700.0
2013-05-15 11:10:00,44.67,44.72,44.67,44.72,24400.0,44.67,44.72,44.67,44.72,24400.0
2013-05-15 11:15:00,44.73,44.76,44.65,44.69,41100.0,44.73,44.76,44.65,44.69,41100.0
2013-05-15 11:20:00,44.69,44.73,44.69,44.71,28800.0,44.69,44.73,44.69,44.71,28800.0
2013-05-15 11:25:00,44.71,44.72,44.69,44.69,37800.0,44.71,44.72,44.69,44.69,37800.0
2013-05-15 11:30:00,44.69,44.7,44.68,44.68,21000.0,44.69,44.7,44.68,44.68,21000.0
2013-05-15 11:35:00,44.67,44.69,44.65,44.69,16100.0,44.67,44.69,44.65,44.69,16100.0
2013-05-15 11:40:00,44.69,44.69,44.64,44.64,17800.0,44.69,44.69,44.64,44.64,17800.0
2013-05-15 11:45:00,44.64,44.64,44.59,44.59,10800.0,44.64,44.64,44.59,44.59,10800.0
2013-05-15 11:50:00,44.58,44.63,44.57,44.62,18900.0,44.58,44.63,44.57,44.62,18900.0
2013-05-15 11:55:00,44.62,44.65,44.61,44.64,9000.0,44.62,44.65,44.61,44.64,9000.0
2013-05-15 12:00:00,44.64,44.7,44.63,44.7,21000.0,44.64,44.7,44.63,44.7,21000.0
2013-05-15 12:05:00,44.69,44.73,44.68,44.7,20200.0,44.69,44.73,44.68,44.7,20200.0
2013-05-15 12:10:00,44.7,44.73,44.68,44.73,20100.0,44.7,44.73,44.68,44.73,20100.0
2013-05-15 12:15:00,44.72,44.73,44.68,44.71,13100.0,44.72,44.73,44.68,44.71,13100.0
2013-05-15 12:20:00,44.72,44.72,44.68,44.68,11500.0,44.72,44.72,44.68,44.68,11500.0
2013-05-15 12:25:00,44.68,44.72,44.66,44.68,15800.0,44.68,44.72,44.66,44.68,15800.0
2013-05-15 12:30:00,44.68,44.73,44.68,44.72,13700.0,44.68,44.73,44.68,44.72,13700.0
2013-05-15 12:35:00,44.71,44.76,44.71,44.75,22700.0,44.71,44.76,44.71,44.75,22700.0
2013-05-15 12:40:00,44.75,44.78,44.75,44.77,17200.0,44.75,44.78,44.75,44.77,17200.0
2013-05-15 12:45:00,44.76,44.79,44.76,44.78,22700.0,44.76,44.79,44.76,44.78,22700.0
2013-05-15 12:50:00,44.79,44.86,44.79,44.86,50400.0,44.79,44.86,44.79,44.86,50400.0
2013-05-15 12:55:00,44.86,44.89,44.76,44.77,41800.0,44.86,44.89,44.76,44.77,41800.0
2013-05-15 13:00:00,44.77,44.77,44.73,44.75,27000.0,44.77,44.77,44.73,44.75,27000.0
2013-05-15 13:05:00,44.74,44.74,44.71,44.71,16200.0,44.74,44.74,44.71,44.71,16200.0
2013-05-15 13:10:00,44.71,44.76,44.71,44.73,19900.0,44.71,44.76,44.71,44.73,19900.0
2013-05-15 13:15:00,44.73,44.74,44.69,44.7,15500.0,44.73,44.74,44.69,44.7,15500.0
2013-05-15 13:20:00,44.71,44.72,44.67,44.68,22700.0,44.71,44.72,44.67,44.68,22700.0
2013-05-15 13:25:00,44.69,44.72,44.69,44.69,19400.0,44.69,44.72,44.69,44.69,19400.0
2013-05-15 13:30:00,44.69,44.74,44.69,44.72,16000.0,44.69,44.74,44.69,44.72,16000.0
2013-05-15 13:35:00,44.73,44.76,44.73,44.73,24000.0,44.73,44.76,44.73,44.73,24000.0
2013-05-15 13:40:00,44.73,44.74,44.68,44.68,13900.0,44.73,44.74,44.68,44.68,13900.0
2013-05-15 13:45:00,44.69,44.72,44.68,44.7,13600.0,44.69,44.72,44.68,44.7,13600.0
2013-05-15 13:50:00,44.7,44.75,44.7,44.75,22700.0,44.7,44.75,44.7,44.75,22700.0
2013-05-15 13:55:00,44.75,44.75,44.69,44.69,23500.0,44.75,44.75,44.69,44.69,23500.0
2013-05-15 14:00:00,44.68,44.71,44.68,44.7,31100.0,44.68,44.71,44.68,44.7,31100.0
2013-05-15 14:05:00,44.71,44.71,44.66,44.66,11500.0,44.71,44.71,44.66,44.66,11500.0
2013-05-15 14:10:00,44.67,44.75,44.66,44.73,43600.0,44.67,44.75,44.66,44.73,43600.0
2013-05-15 14:15:00,44.73,44.77,44.72,44.74,45200.0,44.73,44.77,44.72,44.74,45200.0
2013-05-15 14:20:00,44.73,44.76,44.73,44.75,30800.0,44.73,44.76,44.73,44.75,30800.0
2013-05-15 14:25:00,44.74,44.78,44.73,44.78,44200.0,44.74,44.78,44.73,44.78,44200.0
2013-05-15 14:30:00,44.78,44.8,44.77,44.78,36800.0,44.78,44.8,44.77,44.78,36800.0
2013-05-15 14:35:00,44.77,44.78,44.75,44.76,40400.0,44.77,44.78,44.75,44.76,40400.0
2013-05-15 14:40:00,44.75,44.8,44.75,44.78,139600.0,44.75,44.8,44.75,44.78,139600.0
2013-05-15 14:45:00,44.76,44.84,44.75,44.83,68500.0,44.76,44.84,44.75,44.83,68500.0
2013-05-15 14:50:00,44.83,44.89,44.83,44.89,79600.0,44.83,44.89,44.83,44.89,79600.0
2013-05-15 14:55:00,44.89,44.91,44.86,44.9,72100.0,44.89,44.91,44.86,44.9,72100.0
2013-05-15 15:00:00,44.91,44.93,44.9,44.93,83200.0,44.91,44.93,44.9,44.93,83200.0
2013-05-15 15:05:00,44.94,45.02,44.94,45.02,96600.0,44.94,45.02,44.94,45.02,96600.0
2013-05-15 15:10:00,45.01,45.09,45.01,45.06,61300.0,45.01,45.09,45.01,45.06,61300.0
2013-05-15 15:15:00,45.05,45.06,44.98,45.01,62100.0,45.05,45.06,44.98,45.01,62100.0
2013-05-15 15:20:00,45.0,45.01,44.94,44.98,66700.0,45.0,45.01,44.94,44.98,66700.0
2013-05-15 15:25:00,44.98,45.01,44.96,44.98,52900.0,44.98,45.01,44.96,44.98,52900.0
2013-05-15 15:30:00,44.98,45.05,44.97,45.05,100600.0,44.98,45.05,44.97,45.05,100600.0
2013-05-15 15:35:00,45.05,45.06,45.02,45.04,52500.0,45.05,45.06,45.02,45.04,52500.0
2013-05-15 15:40:00,45.05,45.08,45.03,45.07,65500.0,45.05,45.08,45.03,45.07,65500.0
2013-05-15 15:45:00,45.08,45.11,45.05,45.05,125300.0,45.08,45.11,45.05,45.05,125300.0
2013-05-15 15:50:00,45.06,45.09,45.05,45.07,95000.0,45.06,45.09,45.05,45.07,95000.0
2013-05-15 15:55:00,45.06,45.09,45.05,45.07,176600.0,45.06,45.09,45.05,45.07,176600.0
2013-05-16 09:30:00,44.96,45.05,44.94,45.0,75100.0,44.96,45.05,44.94,45.0,75100.0
2013-05-16 09:35:00,45.02,45.34,45.02,45.17,40800.0,45.02,45.34,45.02,45.17,40800.0
2013-05-16 09:40:00,45.19,45.21,44.94,45.0,69100.0,45.19,45.21,44.94,45.0,69100.0
2013-05-16 09:45:00,44.98,45.04,44.86,44.86,39700.0,44.98,45.04,44.86,44.86,39700.0
2013-05-16 09:50:00,44.87,44.98,44.87,44.95,29600.0,44.87,44.98,44.87,44.95,29600.0
2013-05-16 09:55:00,44.95,45.01,44.92,44.94,43600.0,44.95,45.01,44.92,44.94,43600.0
2013-05-16 10:00:00,44.94,44.94,44.79,44.8,128600.0,44.94,44.94,44.79,44.8,128600.0
2013-05-16 10:05:00,44.79,44.79,44.66,44.69,36900.0,44.79,44.79,44.66,44.69,36900.0
2013-05-16 10:10:00,44.69,44.78,44.69,44.78,31500.0,44.69,44.78,44.69,44.78,31500.0
2013-05-16 10:15:00,44.78,44.84,44.77,44.84,32500.0,44.78,44.84,44.77,44.84,32500.0
2013-05-16 10:20:00,44.84,44.84,44.78,44.8,23500.0,44.84,44.84,44.78,44.8,23500.0
2013-05-16 10:25:00,44.81,44.82,44.76,44.76,16100.0,44.81,44.82,44.76,44.76,16100.0
2013-05-16 10:30:00,44.77,44.82,44.77,44.8,22600.0,44.77,44.82,44.77,44.8,22600.0
2013-05-16 10:35:00,44.81,44.91,44.81,44.88,35600.0,44.81,44.91,44.81,44.88,35600.0
2013-05-16 10:40:00,44.87,44.9,44.8,44.81,28600.0,44.87,44.9,44.8,44.81,28600.0
2013-05-16 10:45:00,44.81,44.87,44.78,44.83,27600.0,44.81,44.87,44.78,44.83,27600.0
2013-05-16 10:50:00,44.83,44.9,44.82,44.9,13500.0,44.83,44.9,44.82,44.9,13500.0
2013-05-16 10:55:00,44.9,44.9,44.83,44.83,23400.0,44.9,44.9,44.83,44.83,23400.0
2013-05-16 11:00:00,44.84,44.84,44.79,44.83,38000.0,44.84,44.84,44.79,44.83,38000.0
2013-05-16 11:05:00,44.82,44.83,44.78,44.78,15600.0,44.82,44.83,44.78,44.78,15600.0
2013-05-16 11:10:00,44.79,44.8,44.77,44.78,15600.0,44.79,44.8,44.77,44.78,15600.0
2013-05-16 11:15:00,44.77,44.83,44.76,44.82,23600.0,44.77,44.83,44.76,44.82,23600.0
2013-05-16 11:20:00,44.81,44.82,44.77,44.77,121400.0,44.81,44.82,44.77,44.77,121400.0
2013-05-16 11:25:00,44.77,44.78,44.72,44.73,13000.0,44.77,44.78,44.72,44.73,13000.0
2013-05-16 11:30:00,44.72,44.77,44.72,44.76,17600.0,44.72,44.77,44.72,44.76,17600.0
2013-05-16 11:35:00,44.76,44.81,44.75,44.8,25800.0,44.76,44.81,44.75,44.8,25800.0
2013-05-16 11:40:00,44.8,44.81,44.75,44.75,10700.0,44.8,44.81,44.75,44.75,10700.0
2013-05-16 11:45:00,44.75,44.78,44.73,44.75,11000.0,44.75,44.78,44.73,44.75,11000.0
2013-05-16 11:50:00,44.75,44.78,44.73,44.73,12400.0,44.75,44.78,44.73,44.73,12400.0
2013-05-16 11:55:00,44.73,44.75,44.73,44.73,13300.0,44.73,44.75,44.73,44.73,13300.0
2013-05-16 12:00:00,44.73,44.76,44.72,44.75,13400.0,44.73,44.76,44.72,44.75,13400.0
2013-05-16 12:05:00,44.76,44.77,44.75,44.77,17500.0,44.76,44.77,44.75,44.77,17500.0
2013-05-16 12:10:00,44.78,44.8,44.78,44.8,14600.0,44.78,44.8,44.78,44.8,14600.0
2013-05-16 12:15:00,44.79,44.82,44.79,44.8,19900.0,44.79,44.82,44.79,44.8,19900.0
2013-05-16 12:20:00,44.8,44.81,44.78,44.8,30600.0,44.8,44.81,44.78,44.8,30600.0
2013-05-16 12:25:00,44.79,44.82,44.78,44.82,12400.0,44.79,44.82,44.78,44.82,12400.0
2013-05-16 12:30:00,44.82,44.82,44.76,44.76,52900.0,44.82,44.82,44.76,44.76,52900.0
2013-05-16 12:35:00,44.77,44.77,44.71,44.71,16000.0,44.77,44.77,44.71,44.71,16000.0
2013-05-16 12:40:00,44.7,44.72,44.66,44.68,22900.0,44.7,44.72,44.66,44.68,22900.0
2013-05-16 12:45:00,44.68,44.69,44.68,44.69,5600.0,44.68,44.69,44.68,44.69,5600.0
2013-05-16 12:50:00,44.69,44.71,44.68,44.68,12000.0,44.69,44.71,44.68,44.68,12000.0
2013-05-16 12:55:00,44.68,44.69,44.67,44.69,8200.0,44.68,44.69,44.67,44.69,8200.0
2013-05-16 13:00:00,44.69,44.7,44.67,44.7,23900.0,44.69,44.7,44.67,44.7,23900.0
2013-05-16 13:05:00,44.69,44.72,44.68,44.71,23000.0,44.69,44.72,44.68,44.71,23000.0
2013-05-16 13:10:00,44.72,44.72,44.7,44.71,19900.0,44.72,44.72,44.7,44.71,19900.0
2013-05-16 13:15:00,44.71,44.73,44.71,44.73,10400.0,44.71,44.73,44.71,44.73,10400.0
2013-05-16 13:20:00,44.72,44.73,44.71,44.73,15500.0,44.72,44.73,44.71,44.73,15500.0
2013-05-16 13:25:00,44.73,44.73,44.69,44.69,14000.0,44.73,44.73,44.69,44.69,14000.0
2013-05-16 13:30:00,44.69,44.69,44.67,44.68,7600.0,44.69,44.69,44.67,44.68,7600.0
2013-05-16 13:35:00,44.68,44.68,44.64,44.65,32900.0,44.68,44.68,44.64,44.65,32900.0
2013-05-16 13:40:00,44.63,44.66,44.62,44.64,28800.0,44.63,44.66,44.62,44.64,28800.0
2013-05-16 13:45:00,44.64,44.66,44.63,44.66,19600.0,44.64,44.66,44.63,44.66,19600.0
2013-05-16 13:50:00,44.66,44.66,44.64,44.65,16900.0,44.66,44.66,44.64,44.65,16900.0
2013-05-16 13:55:00,44.65,44.65,44.63,44.65,16400.0,44.65,44.65,44.63,44.65,16400.0
2013-05-16 14:00:00,44.64,44.71,44.64,44.71,19400.0,44.64,44.71,44.64,44.71,19400.0
2013-05-16 14:05:00,44.71,44.73,44.7,44.73,16400.0,44.71,44.73,44.7,44.73,16400.0
2013-05-16 14:10:00,44.73,44.84,44.72,44.79,49400.0,44.73,44.84,44.72,44.79,49400.0
2013-05-16 14:15:00,44.78,44.78,44.73,44.75,18600.0,44.78,44.78,44.73,44.75,18600.0
2013-05-16 14:20:00,44.75,44.78,44.74,44.78,10100.0,44.75,44.78,44.74,44.78,10100.0
2013-05-16 14:25:00,44.78,44.84,44.78,44.81,37200.0,44.78,44.84,44.78,44.81,37200.0
2013-05-16 14:30:00,44.81,44.82,44.76,44.76,16200.0,44.81,44.82,44.76,44.76,16200.0
2013-05-16 14:35:00,44.76,44.77,44.73,44.77,18000.0,44.76,44.77,44.73,44.77,18000.0
2013-05-16 14:40:00,44.76,44.76,44.72,44.76,20900.0,44.76,44.76,44.72,44.76,20900.0
2013-05-16 14:45:00,44.75,44.76,44.74,44.75,20300.0,44.75,44.76,44.74,44.75,20300.0
2013-05-16 14:50:00,44.75,44.77,44.72,44.72,18800.0,44.75,44.77,44.72,44.72,18800.0
2013-05-16 14:55:00,44.71,44.73,44.69,44.7,32500.0,44.71,44.73,44.69,44.7,32500.0
2013-05-16 15:00:00,44.69,44.74,44.68,44.69,85100.0,44.69,44.74,44.68,44.69,85100.0
2013-05-16 15:05:00,44.68,44.69,44.63,44.63,31600.0,44.68,44.69,44.63,44.63,31600.0
2013-05-16 15:10:00,44.64,44.67,44.63,44.65,23300.0,44.64,44.67,44.63,44.65,23300.0
2013-05-16 15:15:00,44.66,44.66,44.59,44.61,23000.0,44.66,44.66,44.59,44.61,23000.0
2013-05-16 15:20:00,44.59,44.6,44.54,44.55,51300.0,44.59,44.6,44.54,44.55,51300.0
2013-05-16 15:25:00,44.56,44.59,44.54,44.58,24300.0,44.56,44.59,44.54,44.58,24300.0
2013-05-16 15:30:00,44.59,44.59,44.55,44.58,30600.0,44.59,44.59,44.55,44.58,30600.0
2013-05-16 15:35:00,44.57,44.57,44.51,44.51,27500.0,44.57,44.57,44.51,44.51,27500.0
2013-05-16 15:40:00,44.52,44.54,44.51,44.52,41000.0,44.52,44.54,44.51,44.52,41000.0
2013-05-16 15:45:00,44.53,44.56,44.48,44.5,63300.0,44.53,44.56,44.48,44.5,63300.0
2013-05-16 15:50:00,44.5,44.56,44.5,44.52,135700.0,44.5,44.56,44.5,44.52,135700.0
2013-05-16 15:55:00,44.52,44.59,44.51,44.55,121500.0,44.52,44.59,44.51,44.55,121500.0
2013-05-17 09:30:00,44.61,44.76,44.6,44.69,337000.0,44.61,44.76,44.6,44.69,337000.0
2013-05-17 09:35:00,44.69,44.72,44.48,44.48,25500.0,44.69,44.72,44.48,44.48,25500.0
2013-05-17 09:40:00,44.47,44.55,44.41,44.41,18600.0,44.47,44.55,44.41,44.41,18600.0
2013-05-17 09:45:00,44.39,44.44,44.33,44.42,37100.0,44.39,44.44,44.33,44.42,37100.0
2013-05-17 09:50:00,44.41,44.56,44.41,44.5,18700.0,44.41,44.56,44.41,44.5,18700.0
2013-05-17 09:55:00,44.54,44.57,44.46,44.46,23100.0,44.54,44.57,44.46,44.46,23100.0
2013-05-17 10:00:00,44.47,44.52,44.44,44.46,47100.0,44.47,44.52,44.44,44.46,47100.0
2013-05-17 10:05:00,44.46,44.51,44.45,44.46,39900.0,44.46,44.51,44.45,44.46,39900.0
2013-05-17 10:10:00,44.45,44.59,44.45,44.52,39400.0,44.45,44.59,44.45,44.52,39400.0
2013-05-17 10:15:00,44.52,44.52,44.44,44.48,33700.0,44.52,44.52,44.44,44.48,33700.0
2013-05-17 10:20:00,44.48,44.55,44.48,44.53,47000.0,44.48,44.55,44.48,44.53,47000.0
2013-05-17 10:25:00,44.52,44.52,44.43,44.48,21300.0,44.52,44.52,44.43,44.48,21300.0
2013-05-17 10:30:00,44.48,44.55,44.48,44.54,21700.0,44.48,44.55,44.48,44.54,21700.0
2013-05-17 10:35:00,44.54,44.57,44.47,44.49,49500.0,44.54,44.57,44.47,44.49,49500.0
2013-05-17 10:40:00,44.5,44.53,44.45,44.52,19700.0,44.5,44.53,44.45,44.52,19700.0
2013-05-17 10:45:00,44.55,44.55,44.51,44.51,16200.0,44.55,44.55,44.51,44.51,16200.0
2013-05-17 10:50:00,44.52,44.54,44.44,44.48,58700.0,44.52,44.54,44.44,44.48,58700.0
2013-05-17 10:55:00,44.49,44.55,44.46,44.49,55200.0,44.49,44.55,44.46,44.49,55200.0
2013-05-17 11:00:00,44.49,44.52,44.45,44.47,55400.0,44.49,44.52,44.45,44.47,55400.0
2013-05-17 11:05:00,44.47,44.51,44.45,44.5,26500.0,44.47,44.51,44.45,44.5,26500.0
2013-05-17 11:10:00,44.5,44.5,44.4,44.46,37500.0,44.5,44.5,44.4,44.46,37500.0
2013-05-17 11:15:00,44.47,44.51,44.46,44.48,26100.0,44.47,44.51,44.46,44.48,26100.0
2013-05-17 11:20:00,44.49,44.57,44.48,44.52,28300.0,44.49,44.57,44.48,44.52,28300.0
2013-05-17 11:25:00,44.52,44.55,44.52,44.54,24900.0,44.52,44.55,44.52,44.54,24900.0
2013-05-17 11:30:00,44.54,44.56,44.5,44.56,90100.0,44.54,44.56,44.5,44.56,90100.0
2013-05-17 11:35:00,44.54,44.57,44.52,44.53,55200.0,44.54,44.57,44.52,44.53,55200.0
2013-05-17 11:40:00,44.53,44.55,44.52,44.54,42000.0,44.53,44.55,44.52,44.54,42000.0
2013-05-17 11:45:00,44.54,44.55,44.5,44.5,35900.0,44.54,44.55,44.5,44.5,35900.0
2013-05-17 11:50:00,44.5,44.52,44.46,44.48,57800.0,44.5,44.52,44.46,44.48,57800.0
2013-05-17 11:55:00,44.48,44.54,44.48,44.52,50200.0,44.48,44.54,44.48,44.52,50200.0
2013-05-17 12:00:00,44.52,44.54,44.48,44.51,72000.0,44.52,44.54,44.48,44.51,72000.0
2013-05-17 12:05:00,44.52,44.56,44.5,44.52,47600.0,44.52,44.56,44.5,44.52,47600.0
2013-05-17 12:10:00,44.52,44.53,44.49,44.5,35300.0,44.52,44.53,44.49,44.5,35300.0
2013-05-17 12:15:00,44.5,44.55,44.49,44.54,36100.0,44.5,44.55,44.49,44.54,36100.0
2013-05-17 12:20:00,44.55,44.55,44.5,44.55,14200.0,44.55,44.55,44.5,44.55,14200.0
2013-05-17 12:25:00,44.55,44.63,44.55,44.58,29800.0,44.55,44.63,44.55,44.58,29800.0
2013-05-17 12:30:00,44.59,44.62,44.57,44.61,17000.0,44.59,44.62,44.57,44.61,17000.0
2013-05-17 12:35:00,44.61,44.61,44.54,44.54,13000.0,44.61,44.61,44.54,44.54,13000.0
2013-05-17 12:40:00,44.54,44.55,44.54,44.54,4500.0,44.54,44.55,44.54,44.54,4500.0
2013-05-17 12:45:00,44.54,44.55,44.52,44.54,13100.0,44.54,44.55,44.52,44.54,13100.0
2013-05-17 12:50:00,44.55,44.55,44.52,44.53,54700.0,44.55,44.55,44.52,44.53,54700.0
2013-05-17 12:55:00,44.53,44.56,44.52,44.56,9700.0,44.53,44.56,44.52,44.56,9700.0
2013-05-17 13:00:00,44.57,44.58,44.52,44.52,10500.0,44.57,44.58,44.52,44.52,10500.0
2013-05-17 13:05:00,44.53,44.53,44.47,44.48,34800.0,44.53,44.53,44.47,44.48,34800.0
2013-05-17 13:10:00,44.49,44.52,44.48,44.5,28900.0,44.49,44.52,44.48,44.5,28900.0
2013-05-17 13:15:00,44.49,44.49,44.46,44.46,10800.0,44.49,44.49,44.46,44.46,10800.0
2013-05-17 13:20:00,44.46,44.51,44.46,44.51,12500.0,44.46,44.51,44.46,44.51,12500.0
2013-05-17 13:25:00,44.51,44.52,44.49,44.51,12200.0,44.51,44.52,44.49,44.51,12200.0
2013-05-17 13:30:00,44.51,44.52,44.5,44.5,13800.0,44.51,44.52,44.5,44.5,13800.0
2013-05-17 13:35:00,44.5,44.5,44.49,44.5,8200.0,44.5,44.5,44.49,44.5,8200.0
2013-05-17 13:40:00,44.49,44.49,44.47,44.47,9700.0,44.49,44.49,44.47,44.47,9700.0
2013-05-17 13:45:00,44.46,44.48,44.45,44.47,17100.0,44.46,44.48,44.45,44.47,17100.0
2013-05-17 13:50:00,44.47,44.48,44.46,44.48,3900.0,44.47,44.48,44.46,44.48,3900.0
2013-05-17 13:55:00,44.48,44.48,44.47,44.47,11500.0,44.48,44.48,44.47,44.47,11500.0
2013-05-17 14:00:00,44.48,44.5,44.48,44.5,14800.0,44.48,44.5,44.48,44.5,14800.0
2013-05-17 14:05:00,44.5,44.5,44.47,44.47,99300.0,44.5,44.5,44.47,44.47,99300.0
2013-05-17 14:10:00,44.47,44.51,44.47,44.48,15200.0,44.47,44.51,44.47,44.48,15200.0
2013-05-17 14:15:00,44.48,44.54,44.46,44.53,19800.0,44.48,44.54,44.46,44.53,19800.0
2013-05-17 14:20:00,44.53,44.53,44.52,44.53,13900.0,44.53,44.53,44.52,44.53,13900.0
2013-05-17 14:25:00,44.54,44.58,44.53,44.55,12400.0,44.54,44.58,44.53,44.55,12400.0
2013-05-17 14:30:00,44.56,44.58,44.52,44.55,66800.0,44.56,44.58,44.52,44.55,66800.0
2013-05-17 14:35:00,44.55,44.56,44.47,44.48,55600.0,44.55,44.56,44.47,44.48,55600.0
2013-05-17 14:40:00,44.48,44.5,44.46,44.47,26300.0,44.48,44.5,44.46,44.47,26300.0
2013-05-17 14:45:00,44.48,44.53,44.48,44.5,36800.0,44.48,44.53,44.48,44.5,36800.0
2013-05-17 14:50:00,44.51,44.55,44.48,44.51,92400.0,44.51,44.55,44.48,44.51,92400.0
2013-05-17 14:55:00,44.52,44.55,44.5,44.54,97000.0,44.52,44.55,44.5,44.54,97000.0
2013-05-17 15:00:00,44.55,44.55,44.5,44.51,71400.0,44.55,44.55,44.5,44.51,71400.0
2013-05-17 15:05:00,44.51,44.52,44.48,44.48,20600.0,44.51,44.52,44.48,44.48,20600.0
2013-05-17 15:10:00,44.48,44.52,44.47,44.52,220600.0,44.48,44.52,44.47,44.52,220600.0
2013-05-17 15:15:00,44.52,44.56,44.51,44.55,17200.0,44.52,44.56,44.51,44.55,17200.0
2013-05-17 15:20:00,44.55,44.6,44.54,44.6,60200.0,44.55,44.6,44.54,44.6,60200.0
2013-05-17 15:25:00,44.61,44.64,44.6,44.61,35600.0,44.61,44.64,44.6,44.61,35600.0
2013-05-17 15:30:00,44.62,44.66,44.59,44.61,91600.0,44.62,44.66,44.59,44.61,91600.0
2013-05-17 15:35:00,44.62,44.63,44.6,44.61,44000.0,44.62,44.63,44.6,44.61,44000.0
2013-05-17 15:40:00,44.61,44.65,44.61,44.61,37600.0,44.61,44.65,44.61,44.61,37600.0
2013-05-17 15:45:00,44.62,44.64,44.6,44.61,49600.0,44.62,44.64,44.6,44.61,49600.0
2013-05-17 15:50:00,44.62,44.66,44.62,44.65,68400.0,44.62,44.66,44.62,44.65,68400.0
2013-05-17 15:55:00,44.65,44.67,44.59,44.61,209700.0,44.65,44.67,44.59,44.61,209700.0
2013-05-20 09:30:00,44.55,44.6,44.5,44.51,23000.0,44.55,44.6,44.5,44.51,23000.0
2013-05-20 09:35:00,44.57,44.59,44.51,44.55,26200.0,44.57,44.59,44.51,44.55,26200.0
2013-05-20 09:40:00,44.56,44.62,44.55,44.6,25100.0,44.56,44.62,44.55,44.6,25100.0
2013-05-20 09:45:00,44.58,44.68,44.52,44.53,27300.0,44.58,44.68,44.52,44.53,27300.0
2013-05-20 09:50:00,44.53,44.58,44.48,44.5,17300.0,44.53,44.58,44.48,44.5,17300.0
2013-05-20 09:55:00,44.51,44.52,44.45,44.45,10900.0,44.51,44.52,44.45,44.45,10900.0
2013-05-20 10:00:00,44.46,44.48,44.43,44.45,21500.0,44.46,44.48,44.43,44.45,21500.0
2013-05-20 10:05:00,44.46,44.5,44.45,44.45,26900.0,44.46,44.5,44.45,44.45,26900.0
2013-05-20 10:10:00,44.46,44.5,44.46,44.5,13600.0,44.46,44.5,44.46,44.5,13600.0
2013-05-20 10:15:00,44.5,44.52,44.47,44.49,23600.0,44.5,44.52,44.47,44.49,23600.0
2013-05-20 10:20:00,44.5,44.51,44.47,44.51,12500.0,44.5,44.51,44.47,44.51,12500.0
2013-05-20 10:25:00,44.5,44.51,44.49,44.49,11500.0,44.5,44.51,44.49,44.49,11500.0
2013-05-20 10:30:00,44.49,44.5,44.45,44.45,8800.0,44.49,44.5,44.45,44.45,8800.0
2013-05-20 10:35:00,44.45,44.46,44.4,44.43,10700.0,44.45,44.46,44.4,44.43,10700.0
2013-05-20 10:40:00,44.43,44.5,44.43,44.5,20800.0,44.43,44.5,44.43,44.5,20800.0
2013-05-20 10:45:00,44.5,44.5,44.4,44.4,14300.0,44.5,44.5,44.4,44.4,14300.0
2013-05-20 10:50:00,44.41,44.41,44.36,44.39,9600.0,44.41,44.41,44.36,44.39,9600.0
2013-05-20 10:55:00,44.38,44.39,44.3,44.34,18200.0,44.38,44.39,44.3,44.34,18200.0
2013-05-20 11:00:00,44.34,44.4,44.34,44.38,6400.0,44.34,44.4,44.34,44.38,6400.0
2013-05-20 11:05:00,44.39,44.39,44.35,44.38,14400.0,44.39,44.39,44.35,44.38,14400.0
2013-05-20 11:10:00,44.38,44.44,44.38,44.44,9100.0,44.38,44.44,44.38,44.44,9100.0
2013-05-20 11:15:00,44.45,44.47,44.45,44.46,7500.0,44.45,44.47,44.45,44.46,7500.0
2013-05-20 11:20:00,44.46,44.47,44.43,44.46,11500.0,44.46,44.47,44.43,44.46,11500.0
2013-05-20 11:25:00,44.46,44.48,44.45,44.47,8400.0,44.46,44.48,44.45,44.47,8400.0
2013-05-20 11:30:00,44.46,44.48,44.45,44.45,8800.0,44.46,44.48,44.45,44.45,8800.0
2013-05-20 11:35:00,44.46,44.48,44.43,44.45,13200.0,44.46,44.48,44.43,44.45,13200.0
2013-05-20 11:40:00,44.46,44.51,44.46,44.5,8800.0,44.46,44.51,44.46,44.5,8800.0
2013-05-20 11:45:00,44.5,44.5,44.49,44.5,6900.0,44.5,44.5,44.49,44.5,6900.0
2013-05-20 11:50:00,44.49,44.52,44.48,44.5,12300.0,44.49,44.52,44.48,44.5,12300.0
2013-05-20 11:55:00,44.5,44.5,44.46,44.47,15200.0,44.5,44.5,44.46,44.47,15200.0
2013-05-20 12:00:00,44.46,44.47,44.42,44.42,27400.0,44.46,44.47,44.42,44.42,27400.0
2013-05-20 12:05:00,44.42,44.44,44.39,44.44,15000.0,44.42,44.44,44.39,44.44,15000.0
2013-05-20 12:10:00,44.43,44.44,44.42,44.42,3800.0,44.43,44.44,44.42,44.42,3800.0
2013-05-20 12:15:00,44.42,44.42,44.37,44.37,10000.0,44.42,44.42,44.37,44.37,10000.0
2013-05-20 12:20:00,44.37,44.39,44.32,44.35,24600.0,44.37,44.39,44.32,44.35,24600.0
2013-05-20 12:25:00,44.35,44.35,44.31,44.35,7300.0,44.35,44.35,44.31,44.35,7300.0
2013-05-20 12:30:00,44.34,44.34,44.31,44.32,11800.0,44.34,44.34,44.31,44.32,11800.0
2013-05-20 12:35:00,44.32,44.33,44.27,44.29,12100.0,44.32,44.33,44.27,44.29,12100.0
2013-05-20 12:40:00,44.29,44.3,44.27,44.3,7500.0,44.29,44.3,44.27,44.3,7500.0
2013-05-20 12:45:00,44.3,44.3,44.26,44.29,6700.0,44.3,44.3,44.26,44.29,6700.0
2013-05-20 12:50:00,44.29,44.33,44.28,44.32,9600.0,44.29,44.33,44.28,44.32,9600.0
2013-05-20 12:55:00,44.32,44.33,44.29,44.3,14800.0,44.32,44.33,44.29,44.3,14800.0
2013-05-20 13:00:00,44.29,44.31,44.28,44.31,10400.0,44.29,44.31,44.28,44.31,10400.0
2013-05-20 13:05:00,44.32,44.34,44.32,44.34,4700.0,44.32,44.34,44.32,44.34,4700.0
2013-05-20 13:10:00,44.35,44.37,44.34,44.34,14100.0,44.35,44.37,44.34,44.34,14100.0
2013-05-20 13:15:00,44.34,44.36,44.26,44.26,18100.0,44.34,44.36,44.26,44.26,18100.0
2013-05-20 13:20:00,44.26,44.26,44.22,44.22,21100.0,44.26,44.26,44.22,44.22,21100.0
2013-05-20 13:25:00,44.21,44.22,44.19,44.21,10800.0,44.21,44.22,44.19,44.21,10800.0
2013-05-20 13:30:00,44.2,44.25,44.2,44.25,11200.0,44.2,44.25,44.2,44.25,11200.0
2013-05-20 13:35:00,44.25,44.29,44.25,44.27,13300.0,44.25,44.29,44.25,44.27,13300.0
2013-05-20 13:40:00,44.27,44.27,44.22,44.22,12000.0,44.27,44.27,44.22,44.22,12000.0
2013-05-20 13:45:00,44.22,44.27,44.18,44.26,24000.0,44.22,44.27,44.18,44.26,24000.0
2013-05-20 13:50:00,44.26,44.29,44.24,44.28,12600.0,44.26,44.29,44.24,44.28,12600.0
2013-05-20 13:55:00,44.27,44.28,44.22,44.23,18300.0,44.27,44.28,44.22,44.23,18300.0
2013-05-20 14:00:00,44.24,44.25,44.15,44.17,18700.0,44.24,44.25,44.15,44.17,18700.0
2013-05-20 14:05:00,44.16,44.23,44.16,44.22,10800.0,44.16,44.23,44.16,44.22,10800.0
2013-05-20 14:10:00,44.22,44.24,44.22,44.24,6400.0,44.22,44.24,44.22,44.24,6400.0
2013-05-20 14:15:00,44.24,44.26,44.23,44.24,12500.0,44.24,44.26,44.23,44.24,12500.0
2013-05-20 14:20:00,44.25,44.3,44.25,44.28,21000.0,44.25,44.3,44.25,44.28,21000.0
2013-05-20 14:25:00,44.28,44.3,44.27,44.3,13500.0,44.28,44.3,44.27,44.3,13500.0
2013-05-20 14:30:00,44.3,44.32,44.3,44.3,10500.0,44.3,44.32,44.3,44.3,10500.0
2013-05-20 14:35:00,44.3,44.34,44.25,44.25,22200.0,44.3,44.34,44.25,44.25,22200.0
2013-05-20 14:40:00,44.26,44.27,44.25,44.25,15700.0,44.26,44.27,44.25,44.25,15700.0
2013-05-20 14:45:00,44.24,44.26,44.22,44.24,14800.0,44.24,44.26,44.22,44.24,14800.0
2013-05-20 14:50:00,44.25,44.27,44.23,44.25,21800.0,44.25,44.27,44.23,44.25,21800.0
2013-05-20 14:55:00,44.25,44.26,44.2,44.21,23100.0,44.25,44.26,44.2,44.21,23100.0
2013-05-20 15:00:00,44.22,44.29,44.22,44.28,21000.0,44.22,44.29,44.22,44.28,21000.0
2013-05-20 15:05:00,44.29,44.29,44.24,44.29,15500.0,44.29,44.29,44.24,44.29,15500.0
2013-05-20 15:10:00,44.29,44.32,44.27,44.31,20500.0,44.29,44.32,44.27,44.31,20500.0
2013-05-20 15:15:00,44.32,44.35,44.32,44.33,14900.0,44.32,44.35,44.32,44.33,14900.0
2013-05-20 15:20:00,44.33,44.33,44.27,44.29,13700.0,44.33,44.33,44.27,44.29,13700.0
2013-05-20 15:25:00,44.29,44.31,44.27,44.31,14400.0,44.29,44.31,44.27,44.31,14400.0
2013-05-20 15:30:00,44.31,44.32,44.28,44.28,22100.0,44.31,44.32,44.28,44.28,22100.0
2013-05-20 15:35:00,44.29,44.3,44.25,44.27,36300.0,44.29,44.3,44.25,44.27,36300.0
2013-05-20 15:40:00,44.28,44.33,44.28,44.3,36700.0,44.28,44.33,44.28,44.3,36700.0
2013-05-20 15:45:00,44.3,44.3,44.25,44.29,60200.0,44.3,44.3,44.25,44.29,60200.0
2013-05-20 15:50:00,44.29,44.29,44.24,44.24,44900.0,44.29,44.29,44.24,44.24,44900.0
2013-05-20 15:55:00,44.25,44.3,44.24,44.3,89100.0,44.25,44.3,44.24,44.3,89100.0
2013-05-21 09:30:00,44.27,44.48,44.04,44.11,69800.0,44.27,44.48,44.04,44.11,69800.0
2013-05-21 09:35:00,44.12,44.25,44.12,44.21,32700.0,44.12,44.25,44.12,44.21,32700.0
2013-05-21 09:40:00,44.23,44.32,44.21,44.3,28300.0,44.23,44.32,44.21,44.3,28300.0
2013-05-21 09:45:00,44.31,44.38,44.31,44.33,20800.0,44.31,44.38,44.31,44.33,20800.0
2013-05-21 09:50:00,44.33,44.33,44.27,44.28,20000.0,44.33,44.33,44.27,44.28,20000.0
2013-05-21 09:55:00,44.27,44.29,44.16,44.2,44200.0,44.27,44.29,44.16,44.2,44200.0
2013-05-21 10:00:00,44.21,44.25,44.18,44.2,17000.0,44.21,44.25,44.18,44.2,17000.0
2013-05-21 10:05:00,44.19,44.19,44.07,44.07,25400.0,44.19,44.19,44.07,44.07,25400.0
2013-05-21 10:10:00,44.08,44.08,43.91,44.0,53000.0,44.08,44.08,43.91,44.0,53000.0
2013-05-21 10:15:00,44.0,44.04,43.94,44.0,38500.0,44.0,44.04,43.94,44.0,38500.0
2013-05-21 10:20:00,43.99,44.01,43.94,43.96,26900.0,43.99,44.01,43.94,43.96,26900.0
2013-05-21 10:25:00,43.96,43.99,43.89,43.99,27300.0,43.96,43.99,43.89,43.99,27300.0
2013-05-21 10:30:00,43.99,44.01,43.9,43.92,28200.0,43.99,44.01,43.9,43.92,28200.0
2013-05-21 10:35:00,43.93,43.97,43.89,43.96,18900.0,43.93,43.97,43.89,43.96,18900.0
2013-05-21 10:40:00,43.95,43.97,43.93,43.96,9200.0,43.95,43.97,43.93,43.96,9200.0
2013-05-21 10:45:00,43.95,44.0,43.94,43.99,12700.0,43.95,44.0,43.94,43.99,12700.0
2013-05-21 10:50:00,44.0,44.05,43.98,44.01,18500.0,44.0,44.05,43.98,44.01,18500.0
2013-05-21 10:55:00,44.0,44.03,43.99,43.99,17100.0,44.0,44.03,43.99,43.99,17100.0
2013-05-21 11:00:00,43.98,44.01,43.96,43.97,22400.0,43.98,44.01,43.96,43.97,22400.0
2013-05-21 11:05:00,43.97,44.0,43.95,43.99,25000.0,43.97,44.0,43.95,43.99,25000.0
2013-05-21 11:10:00,43.98,44.02,43.97,44.02,17000.0,43.98,44.02,43.97,44.02,17000.0
2013-05-21 11:15:00,44.01,44.05,44.0,44.05,10100.0,44.01,44.05,44.0,44.05,10100.0
2013-05-21 11:20:00,44.04,44.06,44.03,44.04,9500.0,44.04,44.06,44.03,44.04,9500.0
2013-05-21 11:25:00,44.04,44.05,44.0,44.02,25100.0,44.04,44.05,44.0,44.02,25100.0
2013-05-21 11:30:00,44.02,44.06,44.01,44.04,23300.0,44.02,44.06,44.01,44.04,23300.0
2013-05-21 11:35:00,44.05,44.12,44.05,44.11,15200.0,44.05,44.12,44.05,44.11,15200.0
2013-05-21 11:40:00,44.11,44.14,44.11,44.11,6000.0,44.11,44.14,44.11,44.11,6000.0
2013-05-21 11:45:00,44.12,44.15,44.12,44.15,9200.0,44.12,44.15,44.12,44.15,9200.0
2013-05-21 11:50:00,44.15,44.17,44.14,44.14,11900.0,44.15,44.17,44.14,44.14,11900.0
2013-05-21 11:55:00,44.15,44.18,44.15,44.18,11500.0,44.15,44.18,44.15,44.18,11500.0
2013-05-21 12:00:00,44.19,44.22,44.15,44.15,26400.0,44.19,44.22,44.15,44.15,26400.0
2013-05-21 12:05:00,44.14,44.16,44.13,44.15,21500.0,44.14,44.16,44.13,44.15,21500.0
2013-05-21 12:10:00,44.15,44.16,44.12,44.13,16700.0,44.15,44.16,44.12,44.13,16700.0
2013-05-21 12:15:00,44.13,44.14,44.11,44.12,11800.0,44.13,44.14,44.11,44.12,11800.0
2013-05-21 12:20:00,44.13,44.14,44.11,44.13,9600.0,44.13,44.14,44.11,44.13,9600.0
2013-05-21 12:25:00,44.14,44.16,44.13,44.14,20400.0,44.14,44.16,44.13,44.14,20400.0
2013-05-21 12:30:00,44.13,44.14,44.09,44.1,17100.0,44.13,44.14,44.09,44.1,17100.0
2013-05-21 12:35:00,44.1,44.1,44.06,44.06,10700.0,44.1,44.1,44.06,44.06,10700.0
2013-05-21 12:40:00,44.06,44.08,44.06,44.07,14500.0,44.06,44.08,44.06,44.07,14500.0
2013-05-21 12:45:00,44.07,44.08,44.06,44.07,11500.0,44.07,44.08,44.06,44.07,11500.0
2013-05-21 12:50:00,44.08,44.09,44.07,44.09,10000.0,44.08,44.09,44.07,44.09,10000.0
2013-05-21 12:55:00,44.09,44.13,44.08,44.12,16900.0,44.09,44.13,44.08,44.12,16900.0
2013-05-21 13:00:00,44.12,44.12,44.07,44.07,14300.0,44.12,44.12,44.07,44.07,14300.0
2013-05-21 13:05:00,44.08,44.11,44.07,44.09,46000.0,44.08,44.11,44.07,44.09,46000.0
2013-05-21 13:10:00,44.08,44.1,44.04,44.05,27800.0,44.08,44.1,44.04,44.05,27800.0
2013-05-21 13:15:00,44.05,44.13,44.04,44.13,13100.0,44.05,44.13,44.04,44.13,13100.0
2013-05-21 13:20:00,44.12,44.13,44.11,44.12,6200.0,44.12,44.13,44.11,44.12,6200.0
2013-05-21 13:25:00,44.12,44.13,44.11,44.12,14900.0,44.12,44.13,44.11,44.12,14900.0
2013-05-21 13:30:00,44.13,44.13,44.09,44.09,14200.0,44.13,44.13,44.09,44.09,14200.0
2013-05-21 13:35:00,44.09,44.09,44.06,44.06,22400.0,44.09,44.09,44.06,44.06,22400.0
2013-05-21 13:40:00,44.07,44.09,44.07,44.08,13500.0,44.07,44.09,44.07,44.08,13500.0
2013-05-21 13:45:00,44.07,44.07,44.05,44.07,18800.0,44.07,44.07,44.05,44.07,18800.0
2013-05-21 13:50:00,44.07,44.1,44.07,44.08,12400.0,44.07,44.1,44.07,44.08,12400.0
2013-05-21 13:55:00,44.08,44.11,44.06,44.09,19800.0,44.08,44.11,44.06,44.09,19800.0
2013-05-21 14:00:00,44.09,44.11,44.08,44.1,13000.0,44.09,44.11,44.08,44.1,13000.0
2013-05-21 14:05:00,44.1,44.11,44.09,44.1,19300.0,44.1,44.11,44.09,44.1,19300.0
2013-05-21 14:10:00,44.1,44.1,44.09,44.1,6900.0,44.1,44.1,44.09,44.1,6900.0
2013-05-21 14:15:00,44.09,44.14,44.08,44.12,29100.0,44.09,44.14,44.08,44.12,29100.0
2013-05-21 14:20:00,44.13,44.15,44.11,44.14,31300.0,44.13,44.15,44.11,44.14,31300.0
2013-05-21 14:25:00,44.15,44.16,44.09,44.09,23800.0,44.15,44.16,44.09,44.09,23800.0
2013-05-21 14:30:00,44.09,44.12,44.08,44.12,24100.0,44.09,44.12,44.08,44.12,24100.0
2013-05-21 14:35:00,44.13,44.15,44.12,44.13,13100.0,44.13,44.15,44.12,44.13,13100.0
2013-05-21 14:40:00,44.12,44.13,44.09,44.1,18800.0,44.12,44.13,44.09,44.1,18800.0
2013-05-21 14:45:00,44.09,44.11,44.05,44.1,25100.0,44.09,44.11,44.05,44.1,25100.0
2013-05-21 14:50:00,44.1,44.11,44.09,44.1,13100.0,44.1,44.11,44.09,44.1,13100.0
2013-05-21 14:55:00,44.1,44.11,44.09,44.1,12700.0,44.1,44.11,44.09,44.1,12700.0
2013-05-21 15:00:00,44.09,44.12,44.09,44.1,21300.0,44.09,44.12,44.09,44.1,21300.0
2013-05-21 15:05:00,44.1,44.1,44.08,44.09,12800.0,44.1,44.1,44.08,44.09,12800.0
2013-05-21 15:10:00,44.1,44.13,44.09,44.1,16900.0,44.1,44.13,44.09,44.1,16900.0
2013-05-21 15:15:00,44.1,44.11,44.09,44.1,13600.0,44.1,44.11,44.09,44.1,13600.0
2013-05-21 15:20:00,44.1,44.11,44.08,44.09,17700.0,44.1,44.11,44.08,44.09,17700.0
2013-05-21 15:25:00,44.1,44.11,44.07,44.08,13100.0,44.1,44.11,44.07,44.08,13100.0
2013-05-21 15:30:00,44.07,44.09,44.05,44.07,33600.0,44.07,44.09,44.05,44.07,33600.0
2013-05-21 15:35:00,44.06,44.09,44.04,44.09,22100.0,44.06,44.09,44.04,44.09,22100.0
2013-05-21 15:40:00,44.07,44.11,44.06,44.06,33000.0,44.07,44.11,44.06,44.06,33000.0
2013-05-21 15:45:00,44.06,44.07,44.05,44.06,28500.0,44.06,44.07,44.05,44.06,28500.0
2013-05-21 15:50:00,44.05,44.08,44.03,44.04,37800.0,44.05,44.08,44.03,44.04,37800.0
2013-05-21 15:55:00,44.03,44.06,44.01,44.02,85100.0,44.03,44.06,44.01,44.02,85100.0
2013-05-22 09:30:00,44.12,44.16,43.77,43.77,93100.0,44.12,44.16,43.77,43.77,93100.0
2013-05-22 09:35:00,43.77,43.83,43.72,43.75,32800.0,43.77,43.83,43.72,43.75,32800.0
2013-05-22 09:40:00,43.75,43.85,43.75,43.78,130700.0,43.75,43.85,43.75,43.78,130700.0
2013-05-22 09:45:00,43.77,43.9,43.73,43.88,23800.0,43.77,43.9,43.73,43.88,23800.0
2013-05-22 09:50:00,43.87,44.02,43.87,43.92,18100.0,43.87,44.02,43.87,43.92,18100.0
2013-05-22 09:55:00,43.92,43.94,43.82,43.84,18000.0,43.92,43.94,43.82,43.84,18000.0
2013-05-22 10:00:00,43.83,43.97,43.82,43.95,31700.0,43.83,43.97,43.82,43.95,31700.0
2013-05-22 10:05:00,43.95,44.06,43.95,44.05,18000.0,43.95,44.06,43.95,44.05,18000.0
2013-05-22 10:10:00,44.06,44.25,44.06,44.24,21000.0,44.06,44.25,44.06,44.24,21000.0
2013-05-22 10:15:00,44.23,44.26,44.16,44.21,16700.0,44.23,44.26,44.16,44.21,16700.0
2013-05-22 10:20:00,44.22,44.23,44.17,44.2,16800.0,44.22,44.23,44.17,44.2,16800.0
2013-05-22 10:25:00,44.2,44.31,44.19,44.29,14300.0,44.2,44.31,44.19,44.29,14300.0
2013-05-22 10:30:00,44.28,44.29,44.08,44.09,38600.0,44.28,44.29,44.08,44.09,38600.0
2013-05-22 10:35:00,44.1,44.1,43.95,44.04,41400.0,44.1,44.1,43.95,44.04,41400.0
2013-05-22 10:40:00,44.04,44.1,44.01,44.06,30200.0,44.04,44.1,44.01,44.06,30200.0
2013-05-22 10:45:00,44.06,44.07,43.92,43.96,22700.0,44.06,44.07,43.92,43.96,22700.0
2013-05-22 10:50:00,43.97,44.04,43.96,43.98,34200.0,43.97,44.04,43.96,43.98,34200.0
2013-05-22 10:55:00,43.98,44.02,43.9,43.95,28500.0,43.98,44.02,43.9,43.95,28500.0
2013-05-22 11:00:00,43.95,44.01,43.91,43.98,49000.0,43.95,44.01,43.91,43.98,49000.0
2013-05-22 11:05:00,43.99,44.03,43.96,44.01,33900.0,43.99,44.03,43.96,44.01,33900.0
2013-05-22 11:10:00,44.02,44.07,43.97,44.01,52300.0,44.02,44.07,43.97,44.01,52300.0
2013-05-22 11:15:00,44.02,44.02,43.97,43.98,14100.0,44.02,44.02,43.97,43.98,14100.0
2013-05-22 11:20:00,43.98,44.0,43.98,43.98,10500.0,43.98,44.0,43.98,43.98,10500.0
2013-05-22 11:25:00,43.97,44.01,43.97,44.0,14000.0,43.97,44.01,43.97,44.0,14000.0
2013-05-22 11:30:00,44.0,44.03,43.96,43.97,30400.0,44.0,44.03,43.96,43.97,30400.0
2013-05-22 11:35:00,43.98,44.0,43.97,43.97,12700.0,43.98,44.0,43.97,43.97,12700.0
2013-05-22 11:40:00,43.97,44.0,43.96,43.98,8000.0,43.97,44.0,43.96,43.98,8000.0
2013-05-22 11:45:00,43.98,44.01,43.97,43.97,22700.0,43.98,44.01,43.97,43.97,22700.0
2013-05-22 11:50:00,43.98,44.01,43.97,43.97,10000.0,43.98,44.01,43.97,43.97,10000.0
2013-05-22 11:55:00,43.97,44.0,43.96,43.96,18400.0,43.97,44.0,43.96,43.96,18400.0
2013-05-22 12:00:00,43.97,44.0,43.97,44.0,10800.0,43.97,44.0,43.97,44.0,10800.0
2013-05-22 12:05:00,44.0,44.01,43.98,43.99,16800.0,44.0,44.01,43.98,43.99,16800.0
2013-05-22 12:10:00,43.99,44.0,43.96,44.0,15500.0,43.99,44.0,43.96,44.0,15500.0
2013-05-22 12:15:00,43.99,44.01,43.97,43.97,8400.0,43.99,44.01,43.97,43.97,8400.0
2013-05-22 12:20:00,43.97,43.99,43.95,43.99,10200.0,43.97,43.99,43.95,43.99,10200.0
2013-05-22 12:25:00,43.99,43.99,43.9,43.92,15500.0,43.99,43.99,43.9,43.92,15500.0
2013-05-22 12:30:00,43.93,43.93,43.87,43.88,10100.0,43.93,43.93,43.87,43.88,10100.0
2013-05-22 12:35:00,43.88,43.93,43.87,43.91,20400.0,43.88,43.93,43.87,43.91,20400.0
2013-05-22 12:40:00,43.92,43.94,43.89,43.93,10100.0,43.92,43.94,43.89,43.93,10100.0
2013-05-22 12:45:00,43.94,43.97,43.92,43.92,9400.0,43.94,43.97,43.92,43.92,9400.0
2013-05-22 12:50:00,43.91,43.93,43.9,43.91,4800.0,43.91,43.93,43.9,43.91,4800.0
2013-05-22 12:55:00,43.92,43.94,43.9,43.91,13000.0,43.92,43.94,43.9,43.91,13000.0
2013-05-22 13:00:00,43.9,43.91,43.88,43.88,10700.0,43.9,43.91,43.88,43.88,10700.0
2013-05-22 13:05:00,43.89,43.89,43.84,43.84,13100.0,43.89,43.89,43.84,43.84,13100.0
2013-05-22 13:10:00,43.84,43.85,43.79,43.8,10800.0,43.84,43.85,43.79,43.8,10800.0
2013-05-22 13:15:00,43.8,43.82,43.76,43.78,16400.0,43.8,43.82,43.76,43.78,16400.0
2013-05-22 13:20:00,43.79,43.79,43.77,43.77,12500.0,43.79,43.79,43.77,43.77,12500.0
2013-05-22 13:25:00,43.76,43.76,43.68,43.68,18000.0,43.76,43.76,43.68,43.68,18000.0
2013-05-22 13:30:00,43.69,43.69,43.6,43.61,22400.0,43.69,43.69,43.6,43.61,22400.0
2013-05-22 13:35:00,43.61,43.61,43.54,43.55,39600.0,43.61,43.61,43.54,43.55,39600.0
2013-05-22 13:40:00,43.55,43.56,43.45,43.46,42000.0,43.55,43.56,43.45,43.46,42000.0
2013-05-22 13:45:00,43.46,43.48,43.38,43.4,66300.0,43.46,43.48,43.38,43.4,66300.0
2013-05-22 13:50:00,43.41,43.41,43.36,43.36,43400.0,43.41,43.41,43.36,43.36,43400.0
2013-05-22 13:55:00,43.37,43.46,43.37,43.44,18700.0,43.37,43.46,43.37,43.44,18700.0
2013-05-22 14:00:00,43.43,43.52,43.29,43.29,94100.0,43.43,43.52,43.29,43.29,94100.0
2013-05-22 14:05:00,43.3,43.36,43.25,43.32,70900.0,43.3,43.36,43.25,43.32,70900.0
2013-05-22 14:10:00,43.31,43.32,43.15,43.19,60400.0,43.31,43.32,43.15,43.19,60400.0
2013-05-22 14:15:00,43.18,43.26,43.15,43.19,40800.0,43.18,43.26,43.15,43.19,40800.0
2013-05-22 14:20:00,43.19,43.24,43.12,43.2,57900.0,43.19,43.24,43.12,43.2,57900.0
2013-05-22 14:25:00,43.2,43.23,43.13,43.19,51100.0,43.2,43.23,43.13,43.19,51100.0
2013-05-22 14:30:00,43.18,43.21,43.15,43.16,68000.0,43.18,43.21,43.15,43.16,68000.0
2013-05-22 14:35:00,43.17,43.17,43.06,43.14,62300.0,43.17,43.17,43.06,43.14,62300.0
2013-05-22 14:40:00,43.15,43.16,43.06,43.08,35900.0,43.15,43.16,43.06,43.08,35900.0
2013-05-22 14:45:00,43.09,43.19,43.08,43.18,35000.0,43.09,43.19,43.08,43.18,35000.0
2013-05-22 14:50:00,43.19,43.25,43.18,43.24,25500.0,43.19,43.25,43.18,43.24,25500.0
2013-05-22 14:55:00,43.24,43.29,43.23,43.29,18200.0,43.24,43.29,43.23,43.29,18200.0
2013-05-22 15:00:00,43.28,43.29,43.2,43.2,27800.0,43.28,43.29,43.2,43.2,27800.0
2013-05-22 15:05:00,43.2,43.21,43.15,43.15,31700.0,43.2,43.21,43.15,43.15,31700.0
2013-05-22 15:10:00,43.16,43.17,43.1,43.1,16100.0,43.16,43.17,43.1,43.1,16100.0
2013-05-22 15:15:00,43.09,43.12,42.96,42.98,67000.0,43.09,43.12,42.96,42.98,67000.0
2013-05-22 15:20:00,42.97,43.03,42.95,42.99,34200.0,42.97,43.03,42.95,42.99,34200.0
2013-05-22 15:25:00,42.99,43.01,42.96,42.98,46800.0,42.99,43.01,42.96,42.98,46800.0
2013-05-22 15:30:00,42.98,43.03,42.95,43.01,43100.0,42.98,43.03,42.95,43.01,43100.0
2013-05-22 15:35:00,43.02,43.02,42.95,42.97,48300.0,43.02,43.02,42.95,42.97,48300.0
2013-05-22 15:40:00,42.97,43.07,42.95,43.05,50800.0,42.97,43.07,42.95,43.05,50800.0
2013-05-22 15:45:00,43.04,43.05,43.0,43.01,88100.0,43.04,43.05,43.0,43.01,88100.0
2013-05-22 15:50:00,43.01,43.09,43.01,43.09,137500.0,43.01,43.09,43.01,43.09,137500.0
2013-05-22 15:55:00,43.07,43.17,43.06,43.17,260700.0,43.07,43.17,43.06,43.17,260700.0
2013-05-23 09:30:00,42.71,42.98,42.57,42.94,96000.0,42.71,42.98,42.57,42.94,96000.0
2013-05-23 09:35:00,42.92,42.92,42.67,42.83,27100.0,42.92,42.92,42.67,42.83,27100.0
2013-05-23 09:40:00,42.83,42.98,42.83,42.95,14200.0,42.83,42.98,42.83,42.95,14200.0
2013-05-23 09:45:00,42.96,43.05,42.88,42.89,147900.0,42.96,43.05,42.88,42.89,147900.0
2013-05-23 09:50:00,42.9,42.99,42.89,42.95,27900.0,42.9,42.99,42.89,42.95,27900.0
2013-05-23 09:55:00,42.95,43.02,42.94,43.01,14400.0,42.95,43.02,42.94,43.01,14400.0
2013-05-23 10:00:00,43.0,43.04,42.95,43.0,49400.0,43.0,43.04,42.95,43.0,49400.0
2013-05-23 10:05:00,43.01,43.01,42.96,43.01,38100.0,43.01,43.01,42.96,43.01,38100.0
2013-05-23 10:10:00,43.0,43.03,42.96,42.98,80200.0,43.0,43.03,42.96,42.98,80200.0
2013-05-23 10:15:00,42.99,43.01,42.94,42.97,34800.0,42.99,43.01,42.94,42.97,34800.0
2013-05-23 10:20:00,42.97,43.02,42.95,43.01,25300.0,42.97,43.02,42.95,43.01,25300.0
2013-05-23 10:25:00,43.02,43.1,43.0,43.0,33700.0,43.02,43.1,43.0,43.0,33700.0
2013-05-23 10:30:00,43.01,43.02,42.96,43.0,31400.0,43.01,43.02,42.96,43.0,31400.0
2013-05-23 10:35:00,42.99,42.99,42.95,42.96,23700.0,42.99,42.99,42.95,42.96,23700.0
2013-05-23 10:40:00,42.96,43.01,42.95,42.99,30400.0,42.96,43.01,42.95,42.99,30400.0
2013-05-23 10:45:00,42.99,43.01,42.93,42.93,23700.0,42.99,43.01,42.93,42.93,23700.0
2013-05-23 10:50:00,42.94,43.04,42.94,43.02,16100.0,42.94,43.04,42.94,43.02,16100.0
2013-05-23 10:55:00,43.02,43.02,42.93,42.93,18100.0,43.02,43.02,42.93,42.93,18100.0
2013-05-23 11:00:00,42.94,43.03,42.94,43.01,109300.0,42.94,43.03,42.94,43.01,109300.0
2013-05-23 11:05:00,43.02,43.14,43.02,43.14,18700.0,43.02,43.14,43.02,43.14,18700.0
2013-05-23 11:10:00,43.13,43.13,43.09,43.1,34400.0,43.13,43.13,43.09,43.1,34400.0
2013-05-23 11:15:00,43.09,43.11,43.07,43.11,20200.0,43.09,43.11,43.07,43.11,20200.0
2013-05-23 11:20:00,43.11,43.11,43.08,43.09,29200.0,43.11,43.11,43.08,43.09,29200.0
2013-05-23 11:25:00,43.09,43.1,43.01,43.01,12300.0,43.09,43.1,43.01,43.01,12300.0
2013-05-23 11:30:00,43.02,43.11,43.02,43.11,28900.0,43.02,43.11,43.02,43.11,28900.0
2013-05-23 11:35:00,43.12,43.12,43.1,43.11,19600.0,43.12,43.12,43.1,43.11,19600.0
2013-05-23 11:40:00,43.11,43.11,43.04,43.07,37500.0,43.11,43.11,43.04,43.07,37500.0
2013-05-23 11:45:00,43.06,43.11,43.06,43.09,87700.0,43.06,43.11,43.06,43.09,87700.0
2013-05-23 11:50:00,43.09,43.11,43.06,43.09,86000.0,43.09,43.11,43.06,43.09,86000.0
2013-05-23 11:55:00,43.09,43.11,43.04,43.09,129400.0,43.09,43.11,43.04,43.09,129400.0
2013-05-23 12:00:00,43.1,43.13,43.03,43.03,26000.0,43.1,43.13,43.03,43.03,26000.0
2013-05-23 12:05:00,43.02,43.1,43.02,43.05,42900.0,43.02,43.1,43.02,43.05,42900.0
2013-05-23 12:10:00,43.05,43.11,43.05,43.1,29000.0,43.05,43.11,43.05,43.1,29000.0
2013-05-23 12:15:00,43.09,43.11,43.07,43.09,22600.0,43.09,43.11,43.07,43.09,22600.0
2013-05-23 12:20:00,43.09,43.1,43.02,43.02,206300.0,43.09,43.1,43.02,43.02,206300.0
2013-05-23 12:25:00,43.02,43.06,43.02,43.05,25500.0,43.02,43.06,43.02,43.05,25500.0
2013-05-23 12:30:00,43.05,43.05,43.02,43.04,21800.0,43.05,43.05,43.02,43.04,21800.0
2013-05-23 12:35:00,43.05,43.06,43.0,43.02,30000.0,43.05,43.06,43.0,43.02,30000.0
2013-05-23 12:40:00,43.02,43.04,42.99,43.0,27600.0,43.02,43.04,42.99,43.0,27600.0
2013-05-23 12:45:00,43.0,43.03,42.98,43.0,29400.0,43.0,43.03,42.98,43.0,29400.0
2013-05-23 12:50:00,43.0,43.03,42.98,43.03,27500.0,43.0,43.03,42.98,43.03,27500.0
2013-05-23 12:55:00,43.03,43.05,43.01,43.05,18700.0,43.03,43.05,43.01,43.05,18700.0
2013-05-23 13:00:00,43.04,43.05,43.01,43.05,18800.0,43.04,43.05,43.01,43.05,18800.0
2013-05-23 13:05:00,43.05,43.09,43.01,43.04,23200.0,43.05,43.09,43.01,43.04,23200.0
2013-05-23 13:10:00,43.03,43.04,43.01,43.02,15600.0,43.03,43.04,43.01,43.02,15600.0
2013-05-23 13:15:00,43.03,43.03,42.99,42.99,13300.0,43.03,43.03,42.99,42.99,13300.0
2013-05-23 13:20:00,42.98,42.99,42.95,42.99,20900.0,42.98,42.99,42.95,42.99,20900.0
2013-05-23 13:25:00,42.98,42.98,42.88,42.89,22600.0,42.98,42.98,42.88,42.89,22600.0
2013-05-23 13:30:00,42.89,42.9,42.81,42.83,34300.0,42.89,42.9,42.81,42.83,34300.0
2013-05-23 13:35:00,42.83,42.91,42.83,42.91,24600.0,42.83,42.91,42.83,42.91,24600.0
2013-05-23 13:40:00,42.91,42.91,42.86,42.88,13600.0,42.91,42.91,42.86,42.88,13600.0
2013-05-23 13:45:00,42.88,42.88,42.83,42.87,21500.0,42.88,42.88,42.83,42.87,21500.0
2013-05-23 13:50:00,42.87,42.88,42.82,42.82,21500.0,42.87,42.88,42.82,42.82,21500.0
2013-05-23 13:55:00,42.83,42.9,42.82,42.9,37600.0,42.83,42.9,42.82,42.9,37600.0
2013-05-23 14:00:00,42.9,42.9,42.86,42.89,15000.0,42.9,42.9,42.86,42.89,15000.0
2013-05-23 14:05:00,42.89,42.93,42.89,42.93,36400.0,42.89,42.93,42.89,42.93,36400.0
2013-05-23 14:10:00,42.93,42.96,42.93,42.96,14600.0,42.93,42.96,42.93,42.96,14600.0
2013-05-23 14:15:00,42.96,42.99,42.96,42.99,21300.0,42.96,42.99,42.96,42.99,21300.0
2013-05-23 14:20:00,42.98,43.0,42.98,43.0,14700.0,42.98,43.0,42.98,43.0,14700.0
2013-05-23 14:25:00,43.0,43.0,42.98,42.98,13500.0,43.0,43.0,42.98,42.98,13500.0
2013-05-23 14:30:00,42.98,43.0,42.93,43.0,34000.0,42.98,43.0,42.93,43.0,34000.0
2013-05-23 14:35:00,43.0,43.01,42.98,42.99,17400.0,43.0,43.01,42.98,42.99,17400.0
2013-05-23 14:40:00,43.0,43.02,42.99,42.99,59500.0,43.0,43.02,42.99,42.99,59500.0
2013-05-23 14:45:00,43.0,43.01,42.97,43.0,37700.0,43.0,43.01,42.97,43.0,37700.0
2013-05-23 14:50:00,43.0,43.01,42.95,42.95,30000.0,43.0,43.01,42.95,42.95,30000.0
2013-05-23 14:55:00,42.95,42.97,42.91,42.93,27800.0,42.95,42.97,42.91,42.93,27800.0
2013-05-23 15:00:00,42.94,42.98,42.92,42.93,21200.0,42.94,42.98,42.92,42.93,21200.0
2013-05-23 15:05:00,42.92,42.92,42.88,42.89,28700.0,42.92,42.92,42.88,42.89,28700.0
2013-05-23 15:10:00,42.9,42.96,42.89,42.9,46300.0,42.9,42.96,42.89,42.9,46300.0
2013-05-23 15:15:00,42.91,42.91,42.77,42.77,56200.0,42.91,42.91,42.77,42.77,56200.0
2013-05-23 15:20:00,42.77,42.86,42.77,42.84,37000.0,42.77,42.86,42.77,42.84,37000.0
2013-05-23 15:25:00,42.84,42.84,42.81,42.82,26100.0,42.84,42.84,42.81,42.82,26100.0
2013-05-23 15:30:00,42.81,42.84,42.78,42.78,43800.0,42.81,42.84,42.78,42.78,43800.0
2013-05-23 15:35:00,42.79,42.79,42.73,42.74,55100.0,42.79,42.79,42.73,42.74,55100.0
2013-05-23 15:40:00,42.74,42.77,42.74,42.75,55100.0,42.74,42.77,42.74,42.75,55100.0
2013-05-23 15:45:00,42.75,42.83,42.74,42.78,57700.0,42.75,42.83,42.74,42.78,57700.0
2013-05-23 15:50:00,42.78,42.84,42.77,42.82,90600.0,42.78,42.84,42.77,42.82,90600.0
2013-05-23 15:55:00,42.82,42.85,42.77,42.77,172600.0,42.82,42.85,42.77,42.77,172600.0
2013-05-24 09:30:00,42.31,42.47,42.25,42.35,72600.0,42.31,42.47,42.25,42.35,72600.0
2013-05-24 09:35:00,42.36,42.46,42.36,42.36,17000.0,42.36,42.46,42.36,42.36,17000.0
2013-05-24 09:40:00,42.38,42.44,42.32,42.4,28900.0,42.38,42.44,42.32,42.4,28900.0
2013-05-24 09:45:00,42.38,42.42,42.23,42.25,20900.0,42.38,42.42,42.23,42.25,20900.0
2013-05-24 09:50:00,42.26,42.27,42.14,42.17,50600.0,42.26,42.27,42.14,42.17,50600.0
2013-05-24 09:55:00,42.17,42.21,42.11,42.13,32600.0,42.17,42.21,42.11,42.13,32600.0
2013-05-24 10:00:00,42.13,42.13,41.91,41.97,157100.0,42.13,42.13,41.91,41.97,157100.0
2013-05-24 10:05:00,41.97,42.16,41.94,42.13,71900.0,41.97,42.16,41.94,42.13,71900.0
2013-05-24 10:10:00,42.14,42.18,42.01,42.05,61600.0,42.14,42.18,42.01,42.05,61600.0
2013-05-24 10:15:00,42.06,42.1,42.02,42.06,64100.0,42.06,42.1,42.02,42.06,64100.0
2013-05-24 10:20:00,42.06,42.11,42.05,42.09,44600.0,42.06,42.11,42.05,42.09,44600.0
2013-05-24 10:25:00,42.08,42.25,42.08,42.25,44400.0,42.08,42.25,42.08,42.25,44400.0
2013-05-24 10:30:00,42.25,42.34,42.25,42.3,122500.0,42.25,42.34,42.25,42.3,122500.0
2013-05-24 10:35:00,42.3,42.45,42.3,42.44,39600.0,42.3,42.45,42.3,42.44,39600.0
2013-05-24 10:40:00,42.45,42.51,42.44,42.48,30000.0,42.45,42.51,42.44,42.48,30000.0
2013-05-24 10:45:00,42.48,42.53,42.4,42.4,33200.0,42.48,42.53,42.4,42.4,33200.0
2013-05-24 10:50:00,42.4,42.46,42.4,42.44,30900.0,42.4,42.46,42.4,42.44,30900.0
2013-05-24 10:55:00,42.44,42.46,42.41,42.45,19000.0,42.44,42.46,42.41,42.45,19000.0
2013-05-24 11:00:00,42.45,42.45,42.38,42.4,30000.0,42.45,42.45,42.38,42.4,30000.0
2013-05-24 11:05:00,42.4,42.41,42.36,42.36,32200.0,42.4,42.41,42.36,42.36,32200.0
2013-05-24 11:10:00,42.37,42.37,42.32,42.35,28400.0,42.37,42.37,42.32,42.35,28400.0
2013-05-24 11:15:00,42.34,42.35,42.29,42.29,36400.0,42.34,42.35,42.29,42.29,36400.0
2013-05-24 11:20:00,42.29,42.3,42.22,42.22,30400.0,42.29,42.3,42.22,42.22,30400.0
2013-05-24 11:25:00,42.22,42.24,42.22,42.22,36900.0,42.22,42.24,42.22,42.22,36900.0
2013-05-24 11:30:00,42.22,42.22,42.19,42.19,32800.0,42.22,42.22,42.19,42.19,32800.0
2013-05-24 11:35:00,42.19,42.23,42.19,42.21,48400.0,42.19,42.23,42.19,42.21,48400.0
2013-05-24 11:40:00,42.21,42.27,42.2,42.25,61600.0,42.21,42.27,42.2,42.25,61600.0
2013-05-24 11:45:00,42.25,42.25,42.19,42.23,57500.0,42.25,42.25,42.19,42.23,57500.0
2013-05-24 11:50:00,42.23,42.29,42.23,42.28,30100.0,42.23,42.29,42.23,42.28,30100.0
2013-05-24 11:55:00,42.28,42.34,42.25,42.25,31800.0,42.28,42.34,42.25,42.25,31800.0
2013-05-24 12:00:00,42.25,42.25,42.2,42.21,43300.0,42.25,42.25,42.2,42.21,43300.0
2013-05-24 12:05:00,42.2,42.27,42.19,42.26,22500.0,42.2,42.27,42.19,42.26,22500.0
2013-05-24 12:10:00,42.27,42.32,42.27,42.3,20600.0,42.27,42.32,42.27,42.3,20600.0
2013-05-24 12:15:00,42.3,42.3,42.25,42.27,22800.0,42.3,42.3,42.25,42.27,22800.0
2013-05-24 12:20:00,42.27,42.27,42.24,42.25,23000.0,42.27,42.27,42.24,42.25,23000.0
2013-05-24 12:25:00,42.25,42.29,42.25,42.26,32800.0,42.25,42.29,42.25,42.26,32800.0
2013-05-24 12:30:00,42.26,42.27,42.23,42.25,19300.0,42.26,42.27,42.23,42.25,19300.0
2013-05-24 12:35:00,42.24,42.25,42.19,42.25,21800.0,42.24,42.25,42.19,42.25,21800.0
2013-05-24 12:40:00,42.25,42.3,42.25,42.3,19000.0,42.25,42.3,42.25,42.3,19000.0
2013-05-24 12:45:00,42.31,42.36,42.31,42.36,8800.0,42.31,42.36,42.31,42.36,8800.0
2013-05-24 12:50:00,42.36,42.43,42.36,42.41,18900.0,42.36,42.43,42.36,42.41,18900.0
2013-05-24 12:55:00,42.42,42.42,42.38,42.38,16600.0,42.42,42.42,42.38,42.38,16600.0
2013-05-24 13:00:00,42.38,42.42,42.36,42.41,26800.0,42.38,42.42,42.36,42.41,26800.0
2013-05-24 13:05:00,42.4,42.45,42.39,42.43,19500.0,42.4,42.45,42.39,42.43,19500.0
2013-05-24 13:10:00,42.43,42.44,42.41,42.43,12600.0,42.43,42.44,42.41,42.43,12600.0
2013-05-24 13:15:00,42.44,42.5,42.44,42.45,32000.0,42.44,42.5,42.44,42.45,32000.0
2013-05-24 13:20:00,42.44,42.5,42.41,42.5,33500.0,42.44,42.5,42.41,42.5,33500.0
2013-05-24 13:25:00,42.5,42.51,42.49,42.5,38700.0,42.5,42.51,42.49,42.5,38700.0
2013-05-24 13:30:00,42.5,42.5,42.43,42.45,29800.0,42.5,42.5,42.43,42.45,29800.0
2013-05-24 13:35:00,42.45,42.45,42.38,42.39,14100.0,42.45,42.45,42.38,42.39,14100.0
2013-05-24 13:40:00,42.39,42.39,42.36,42.37,18500.0,42.39,42.39,42.36,42.37,18500.0
2013-05-24 13:45:00,42.36,42.36,42.32,42.36,25000.0,42.36,42.36,42.32,42.36,25000.0
2013-05-24 13:50:00,42.35,42.38,42.34,42.36,69900.0,42.35,42.38,42.34,42.36,69900.0
2013-05-24 13:55:00,42.36,42.36,42.35,42.35,33000.0,42.36,42.36,42.35,42.35,33000.0
2013-05-24 14:00:00,42.36,42.36,42.32,42.32,45500.0,42.36,42.36,42.32,42.32,45500.0
2013-05-24 14:05:00,42.32,42.33,42.29,42.31,28200.0,42.32,42.33,42.29,42.31,28200.0
2013-05-24 14:10:00,42.31,42.33,42.31,42.33,44700.0,42.31,42.33,42.31,42.33,44700.0
2013-05-24 14:15:00,42.33,42.36,42.32,42.33,30300.0,42.33,42.36,42.32,42.33,30300.0
2013-05-24 14:20:00,42.34,42.34,42.29,42.3,70400.0,42.34,42.34,42.29,42.3,70400.0
2013-05-24 14:25:00,42.3,42.32,42.28,42.32,19900.0,42.3,42.32,42.28,42.32,19900.0
2013-05-24 14:30:00,42.31,42.32,42.24,42.26,43100.0,42.31,42.32,42.24,42.26,43100.0
2013-05-24 14:35:00,42.27,42.29,42.26,42.29,30900.0,42.27,42.29,42.26,42.29,30900.0
2013-05-24 14:40:00,42.27,42.33,42.27,42.28,24100.0,42.27,42.33,42.27,42.28,24100.0
2013-05-24 14:45:00,42.29,42.31,42.28,42.28,45300.0,42.29,42.31,42.28,42.28,45300.0
2013-05-24 14:50:00,42.29,42.33,42.28,42.29,40200.0,42.29,42.33,42.28,42.29,40200.0
2013-05-24 14:55:00,42.3,42.3,42.26,42.3,30800.0,42.3,42.3,42.26,42.3,30800.0
2013-05-24 15:00:00,42.29,42.3,42.27,42.29,61100.0,42.29,42.3,42.27,42.29,61100.0
2013-05-24 15:05:00,42.3,42.31,42.3,42.3,87000.0,42.3,42.31,42.3,42.3,87000.0
2013-05-24 15:10:00,42.3,42.33,42.29,42.3,49700.0,42.3,42.33,42.29,42.3,49700.0
2013-05-24 15:15:00,42.3,42.3,42.23,42.25,35400.0,42.3,42.3,42.23,42.25,35400.0
2013-05-24 15:20:00,42.25,42.3,42.25,42.27,40500.0,42.25,42.3,42.25,42.27,40500.0
2013-05-24 15:25:00,42.27,42.3,42.27,42.3,26700.0,42.27,42.3,42.27,42.3,26700.0
2013-05-24 15:30:00,42.3,42.3,42.28,42.3,22900.0,42.3,42.3,42.28,42.3,22900.0
2013-05-24 15:35:00,42.3,42.33,42.27,42.28,36700.0,42.3,42.33,42.27,42.28,36700.0
2013-05-24 15:40:00,42.27,42.33,42.27,42.32,31200.0,42.27,42.33,42.27,42.32,31200.0
2013-05-24 15:45:00,42.31,42.33,42.29,42.31,75500.0,42.31,42.33,42.29,42.31,75500.0
2013-05-24 15:50:00,42.31,42.36,42.3,42.35,211600.0,42.31,42.36,42.3,42.35,211600.0
2013-05-24 15:55:00,42.35,42.43,42.34,42.43,234200.0,42.35,42.43,42.34,42.43,234200.0
2013-05-28 09:30:00,42.78,43.0,42.65,42.7,69200.0,42.78,43.0,42.65,42.7,69200.0
2013-05-28 09:35:00,42.72,42.84,42.72,42.81,24900.0,42.72,42.84,42.72,42.81,24900.0
2013-05-28 09:40:00,42.81,42.82,42.7,42.8,10600.0,42.81,42.82,42.7,42.8,10600.0
2013-05-28 09:45:00,42.8,42.93,42.8,42.93,37200.0,42.8,42.93,42.8,42.93,37200.0
2013-05-28 09:50:00,42.94,42.96,42.9,42.96,19900.0,42.94,42.96,42.9,42.96,19900.0
2013-05-28 09:55:00,42.96,42.99,42.89,42.99,39100.0,42.96,42.99,42.89,42.99,39100.0
2013-05-28 10:00:00,43.0,43.07,42.92,43.02,148000.0,43.0,43.07,42.92,43.02,148000.0
2013-05-28 10:05:00,43.01,43.04,42.97,43.03,66000.0,43.01,43.04,42.97,43.03,66000.0
2013-05-28 10:10:00,43.04,43.05,42.98,43.01,21500.0,43.04,43.05,42.98,43.01,21500.0
2013-05-28 10:15:00,43.01,43.08,42.99,43.08,19400.0,43.01,43.08,42.99,43.08,19400.0
2013-05-28 10:20:00,43.07,43.13,43.06,43.09,37700.0,43.07,43.13,43.06,43.09,37700.0
2013-05-28 10:25:00,43.09,43.1,43.02,43.03,23600.0,43.09,43.1,43.02,43.03,23600.0
2013-05-28 10:30:00,43.03,43.07,43.01,43.02,17300.0,43.03,43.07,43.01,43.02,17300.0
2013-05-28 10:35:00,43.02,43.04,42.94,42.95,25600.0,43.02,43.04,42.94,42.95,25600.0
2013-05-28 10:40:00,42.94,43.01,42.92,42.96,15500.0,42.94,43.01,42.92,42.96,15500.0
2013-05-28 10:45:00,42.97,43.0,42.95,42.97,24700.0,42.97,43.0,42.95,42.97,24700.0
2013-05-28 10:50:00,42.97,42.98,42.91,42.97,161600.0,42.97,42.98,42.91,42.97,161600.0
2013-05-28 10:55:00,42.97,43.01,42.96,43.01,39800.0,42.97,43.01,42.96,43.01,39800.0
2013-05-28 11:00:00,43.0,43.0,42.95,43.0,24300.0,43.0,43.0,42.95,43.0,24300.0
2013-05-28 11:05:00,43.0,43.0,42.96,42.96,33800.0,43.0,43.0,42.96,42.96,33800.0
2013-05-28 11:10:00,42.96,43.03,42.95,43.0,33900.0,42.96,43.03,42.95,43.0,33900.0
2013-05-28 11:15:00,43.0,43.02,42.97,43.0,36900.0,43.0,43.02,42.97,43.0,36900.0
2013-05-28 11:20:00,43.0,43.0,42.97,42.98,31300.0,43.0,43.0,42.97,42.98,31300.0
2013-05-28 11:25:00,42.98,43.01,42.98,42.98,38300.0,42.98,43.01,42.98,42.98,38300.0
2013-05-28 11:30:00,42.98,43.0,42.95,42.98,13200.0,42.98,43.0,42.95,42.98,13200.0
2013-05-28 11:35:00,42.98,42.98,42.88,42.91,31400.0,42.98,42.98,42.88,42.91,31400.0
2013-05-28 11:40:00,42.91,42.95,42.89,42.95,8100.0,42.91,42.95,42.89,42.95,8100.0
2013-05-28 11:45:00,42.95,42.97,42.91,42.91,14600.0,42.95,42.97,42.91,42.91,14600.0
2013-05-28 11:50:00,42.91,42.94,42.89,42.92,14600.0,42.91,42.94,42.89,42.92,14600.0
2013-05-28 11:55:00,42.91,42.91,42.83,42.88,12200.0,42.91,42.91,42.83,42.88,12200.0
2013-05-28 12:00:00,42.88,42.91,42.85,42.9,15700.0,42.88,42.91,42.85,42.9,15700.0
2013-05-28 12:05:00,42.9,42.9,42.88,42.9,17800.0,42.9,42.9,42.88,42.9,17800.0
2013-05-28 12:10:00,42.9,42.9,42.87,42.88,7700.0,42.9,42.9,42.87,42.88,7700.0
2013-05-28 12:15:00,42.88,42.88,42.83,42.86,9700.0,42.88,42.88,42.83,42.86,9700.0
2013-05-28 12:20:00,42.87,42.89,42.87,42.87,5800.0,42.87,42.89,42.87,42.87,5800.0
2013-05-28 12:25:00,42.87,42.9,42.84,42.87,14300.0,42.87,42.9,42.84,42.87,14300.0
2013-05-28 12:30:00,42.87,42.89,42.83,42.88,24000.0,42.87,42.89,42.83,42.88,24000.0
2013-05-28 12:35:00,42.88,42.91,42.87,42.91,8400.0,42.88,42.91,42.87,42.91,8400.0
2013-05-28 12:40:00,42.91,42.97,42.89,42.97,9100.0,42.91,42.97,42.89,42.97,9100.0
2013-05-28 12:45:00,42.96,42.98,42.96,42.96,7200.0,42.96,42.98,42.96,42.96,7200.0
2013-05-28 12:50:00,42.97,42.98,42.93,42.95,12600.0,42.97,42.98,42.93,42.95,12600.0
2013-05-28 12:55:00,42.95,42.99,42.94,42.98,10100.0,42.95,42.99,42.94,42.98,10100.0
2013-05-28 13:00:00,42.97,43.0,42.97,42.99,9600.0,42.97,43.0,42.97,42.99,9600.0
2013-05-28 13:05:00,42.99,43.02,42.97,42.99,11100.0,42.99,43.02,42.97,42.99,11100.0
2013-05-28 13:10:00,42.99,43.0,42.98,42.98,8600.0,42.99,43.0,42.98,42.98,8600.0
2013-05-28 13:15:00,42.98,42.99,42.95,42.97,9700.0,42.98,42.99,42.95,42.97,9700.0
2013-05-28 13:20:00,42.97,42.98,42.89,42.92,17500.0,42.97,42.98,42.89,42.92,17500.0
2013-05-28 13:25:00,42.92,42.95,42.86,42.88,25300.0,42.92,42.95,42.86,42.88,25300.0
2013-05-28 13:30:00,42.89,42.89,42.84,42.85,102400.0,42.89,42.89,42.84,42.85,102400.0
2013-05-28 13:35:00,42.86,42.89,42.84,42.84,13500.0,42.86,42.89,42.84,42.84,13500.0
2013-05-28 13:40:00,42.83,42.87,42.82,42.84,19000.0,42.83,42.87,42.82,42.84,19000.0
2013-05-28 13:45:00,42.84,42.92,42.84,42.88,22700.0,42.84,42.92,42.84,42.88,22700.0
2013-05-28 13:50:00,42.88,42.88,42.84,42.84,16700.0,42.88,42.88,42.84,42.84,16700.0
2013-05-28 13:55:00,42.84,42.86,42.82,42.84,28600.0,42.84,42.86,42.82,42.84,28600.0
2013-05-28 14:00:00,42.84,42.87,42.83,42.87,22700.0,42.84,42.87,42.83,42.87,22700.0
2013-05-28 14:05:00,42.87,42.88,42.87,42.88,14100.0,42.87,42.88,42.87,42.88,14100.0
2013-05-28 14:10:00,42.88,42.9,42.84,42.84,20600.0,42.88,42.9,42.84,42.84,20600.0
2013-05-28 14:15:00,42.85,42.89,42.84,42.89,33600.0,42.85,42.89,42.84,42.89,33600.0
2013-05-28 14:20:00,42.88,42.88,42.84,42.85,16700.0,42.88,42.88,42.84,42.85,16700.0
2013-05-28 14:25:00,42.85,42.89,42.84,42.84,22400.0,42.85,42.89,42.84,42.84,22400.0
2013-05-28 14:30:00,42.84,42.89,42.84,42.86,17700.0,42.84,42.89,42.84,42.86,17700.0
2013-05-28 14:35:00,42.85,42.86,42.84,42.84,24300.0,42.85,42.86,42.84,42.84,24300.0
2013-05-28 14:40:00,42.85,42.91,42.84,42.85,16400.0,42.85,42.91,42.84,42.85,16400.0
2013-05-28 14:45:00,42.86,42.93,42.85,42.91,14800.0,42.86,42.93,42.85,42.91,14800.0
2013-05-28 14:50:00,42.9,42.94,42.89,42.92,14600.0,42.9,42.94,42.89,42.92,14600.0
2013-05-28 14:55:00,42.92,42.93,42.9,42.92,11100.0,42.92,42.93,42.9,42.92,11100.0
2013-05-28 15:00:00,42.93,42.94,42.89,42.94,11600.0,42.93,42.94,42.89,42.94,11600.0
2013-05-28 15:05:00,42.94,42.96,42.9,42.91,20800.0,42.94,42.96,42.9,42.91,20800.0
2013-05-28 15:10:00,42.92,42.92,42.87,42.89,15400.0,42.92,42.92,42.87,42.89,15400.0
2013-05-28 15:15:00,42.89,42.94,42.88,42.92,24000.0,42.89,42.94,42.88,42.92,24000.0
2013-05-28 15:20:00,42.93,42.94,42.88,42.91,17400.0,42.93,42.94,42.88,42.91,17400.0
2013-05-28 15:25:00,42.91,42.91,42.89,42.91,14500.0,42.91,42.91,42.89,42.91,14500.0
2013-05-28 15:30:00,42.91,42.97,42.89,42.97,139300.0,42.91,42.97,42.89,42.97,139300.0
2013-05-28 15:35:00,42.97,43.02,42.97,43.0,15900.0,42.97,43.02,42.97,43.0,15900.0
2013-05-28 15:40:00,42.99,43.02,42.99,42.99,15500.0,42.99,43.02,42.99,42.99,15500.0
2013-05-28 15:45:00,43.0,43.01,42.97,42.99,28200.0,43.0,43.01,42.97,42.99,28200.0
2013-05-28 15:50:00,42.99,42.99,42.92,42.94,81500.0,42.99,42.99,42.92,42.94,81500.0
2013-05-28 15:55:00,42.94,42.94,42.9,42.91,103200.0,42.94,42.94,42.9,42.91,103200.0
2013-05-29 09:30:00,42.5,42.75,42.5,42.58,87400.0,42.5,42.75,42.5,42.58,87400.0
2013-05-29 09:35:00,42.59,42.62,42.52,42.55,36300.0,42.59,42.62,42.52,42.55,36300.0
2013-05-29 09:40:00,42.6,42.6,42.39,42.56,172300.0,42.6,42.6,42.39,42.56,172300.0
2013-05-29 09:45:00,42.5,42.52,42.44,42.46,28800.0,42.5,42.52,42.44,42.46,28800.0
2013-05-29 09:50:00,42.47,42.49,42.42,42.46,40800.0,42.47,42.49,42.42,42.46,40800.0
2013-05-29 09:55:00,42.46,42.47,42.41,42.43,52500.0,42.46,42.47,42.41,42.43,52500.0
2013-05-29 10:00:00,42.43,42.59,42.43,42.59,43600.0,42.43,42.59,42.43,42.59,43600.0
2013-05-29 10:05:00,42.59,42.6,42.54,42.56,27900.0,42.59,42.6,42.54,42.56,27900.0
2013-05-29 10:10:00,42.56,42.59,42.49,42.51,112700.0,42.56,42.59,42.49,42.51,112700.0
2013-05-29 10:15:00,42.5,42.56,42.49,42.51,114400.0,42.5,42.56,42.49,42.51,114400.0
2013-05-29 10:20:00,42.51,42.54,42.49,42.5,93000.0,42.51,42.54,42.49,42.5,93000.0
2013-05-29 10:25:00,42.51,42.51,42.44,42.48,88800.0,42.51,42.51,42.44,42.48,88800.0
2013-05-29 10:30:00,42.48,42.5,42.47,42.5,33300.0,42.48,42.5,42.47,42.5,33300.0
2013-05-29 10:35:00,42.5,42.5,42.46,42.47,27700.0,42.5,42.5,42.46,42.47,27700.0
2013-05-29 10:40:00,42.47,42.51,42.47,42.51,54300.0,42.47,42.51,42.47,42.51,54300.0
2013-05-29 10:45:00,42.51,42.52,42.47,42.48,58100.0,42.51,42.52,42.47,42.48,58100.0
2013-05-29 10:50:00,42.49,42.51,42.48,42.48,42600.0,42.49,42.51,42.48,42.48,42600.0
2013-05-29 10:55:00,42.47,42.5,42.45,42.49,24400.0,42.47,42.5,42.45,42.49,24400.0
2013-05-29 11:00:00,42.49,42.51,42.45,42.49,34400.0,42.49,42.51,42.45,42.49,34400.0
2013-05-29 11:05:00,42.49,42.49,42.44,42.46,13300.0,42.49,42.49,42.44,42.46,13300.0
2013-05-29 11:10:00,42.46,42.5,42.46,42.5,21600.0,42.46,42.5,42.46,42.5,21600.0
2013-05-29 11:15:00,42.49,42.51,42.47,42.5,47600.0,42.49,42.51,42.47,42.5,47600.0
2013-05-29 11:20:00,42.5,42.51,42.46,42.5,24900.0,42.5,42.51,42.46,42.5,24900.0
2013-05-29 11:25:00,42.5,42.58,42.5,42.54,15900.0,42.5,42.58,42.5,42.54,15900.0
2013-05-29 11:30:00,42.55,42.6,42.55,42.57,16500.0,42.55,42.6,42.55,42.57,16500.0
2013-05-29 11:35:00,42.57,42.57,42.54,42.55,12100.0,42.57,42.57,42.54,42.55,12100.0
2013-05-29 11:40:00,42.55,42.57,42.54,42.56,18600.0,42.55,42.57,42.54,42.56,18600.0
2013-05-29 11:45:00,42.57,42.61,42.57,42.58,20600.0,42.57,42.61,42.57,42.58,20600.0
2013-05-29 11:50:00,42.58,42.61,42.58,42.58,15300.0,42.58,42.61,42.58,42.58,15300.0
2013-05-29 11:55:00,42.58,42.61,42.58,42.58,14000.0,42.58,42.61,42.58,42.58,14000.0
2013-05-29 12:00:00,42.58,42.61,42.58,42.59,20800.0,42.58,42.61,42.58,42.59,20800.0
2013-05-29 12:05:00,42.58,42.59,42.55,42.56,29500.0,42.58,42.59,42.55,42.56,29500.0
2013-05-29 12:10:00,42.55,42.59,42.55,42.59,15800.0,42.55,42.59,42.55,42.59,15800.0
2013-05-29 12:15:00,42.58,42.65,42.57,42.64,20700.0,42.58,42.65,42.57,42.64,20700.0
2013-05-29 12:20:00,42.63,42.65,42.62,42.63,13500.0,42.63,42.65,42.62,42.63,13500.0
2013-05-29 12:25:00,42.63,42.63,42.58,42.59,14900.0,42.63,42.63,42.58,42.59,14900.0
2013-05-29 12:30:00,42.59,42.61,42.55,42.55,47700.0,42.59,42.61,42.55,42.55,47700.0
2013-05-29 12:35:00,42.54,42.56,42.51,42.55,15500.0,42.54,42.56,42.51,42.55,15500.0
2013-05-29 12:40:00,42.55,42.59,42.55,42.55,12800.0,42.55,42.59,42.55,42.55,12800.0
2013-05-29 12:45:00,42.55,42.55,42.5,42.51,18600.0,42.55,42.55,42.5,42.51,18600.0
2013-05-29 12:50:00,42.51,42.52,42.49,42.5,14100.0,42.51,42.52,42.49,42.5,14100.0
2013-05-29 12:55:00,42.51,42.54,42.51,42.52,9300.0,42.51,42.54,42.51,42.52,9300.0
2013-05-29 13:00:00,42.52,42.57,42.51,42.54,36100.0,42.52,42.57,42.51,42.54,36100.0
2013-05-29 13:05:00,42.55,42.59,42.53,42.58,25800.0,42.55,42.59,42.53,42.58,25800.0
2013-05-29 13:10:00,42.58,42.59,42.53,42.54,23200.0,42.58,42.59,42.53,42.54,23200.0
2013-05-29 13:15:00,42.53,42.6,42.52,42.59,30800.0,42.53,42.6,42.52,42.59,30800.0
2013-05-29 13:20:00,42.59,42.61,42.55,42.57,21300.0,42.59,42.61,42.55,42.57,21300.0
2013-05-29 13:25:00,42.57,42.68,42.57,42.68,32600.0,42.57,42.68,42.57,42.68,32600.0
2013-05-29 13:30:00,42.67,42.68,42.63,42.63,21800.0,42.67,42.68,42.63,42.63,21800.0
2013-05-29 13:35:00,42.64,42.71,42.64,42.71,26100.0,42.64,42.71,42.64,42.71,26100.0
2013-05-29 13:40:00,42.71,42.73,42.7,42.72,17300.0,42.71,42.73,42.7,42.72,17300.0
2013-05-29 13:45:00,42.73,42.76,42.71,42.76,35200.0,42.73,42.76,42.71,42.76,35200.0
2013-05-29 13:50:00,42.75,42.76,42.68,42.69,47700.0,42.75,42.76,42.68,42.69,47700.0
2013-05-29 13:55:00,42.68,42.8,42.68,42.78,32400.0,42.68,42.8,42.68,42.78,32400.0
2013-05-29 14:00:00,42.79,42.79,42.75,42.75,14200.0,42.79,42.79,42.75,42.75,14200.0
2013-05-29 14:05:00,42.75,42.83,42.75,42.83,17300.0,42.75,42.83,42.75,42.83,17300.0
2013-05-29 14:10:00,42.83,42.87,42.81,42.83,29100.0,42.83,42.87,42.81,42.83,29100.0
2013-05-29 14:15:00,42.82,42.86,42.78,42.78,16700.0,42.82,42.86,42.78,42.78,16700.0
2013-05-29 14:20:00,42.79,42.8,42.75,42.75,13800.0,42.79,42.8,42.75,42.75,13800.0
2013-05-29 14:25:00,42.75,42.75,42.7,42.71,18800.0,42.75,42.75,42.7,42.71,18800.0
2013-05-29 14:30:00,42.71,42.72,42.66,42.66,70700.0,42.71,42.72,42.66,42.66,70700.0
2013-05-29 14:35:00,42.66,42.72,42.64,42.71,96900.0,42.66,42.72,42.64,42.71,96900.0
2013-05-29 14:40:00,42.71,42.75,42.69,42.75,40500.0,42.71,42.75,42.69,42.75,40500.0
2013-05-29 14:45:00,42.76,42.77,42.71,42.71,18000.0,42.76,42.77,42.71,42.71,18000.0
2013-05-29 14:50:00,42.71,42.72,42.65,42.7,24900.0,42.71,42.72,42.65,42.7,24900.0
2013-05-29 14:55:00,42.69,42.71,42.61,42.61,44000.0,42.69,42.71,42.61,42.61,44000.0
2013-05-29 15:00:00,42.6,42.61,42.58,42.59,40300.0,42.6,42.61,42.58,42.59,40300.0
2013-05-29 15:05:00,42.59,42.61,42.57,42.57,61300.0,42.59,42.61,42.57,42.57,61300.0
2013-05-29 15:10:00,42.57,42.65,42.56,42.63,36600.0,42.57,42.65,42.56,42.63,36600.0
2013-05-29 15:15:00,42.63,42.64,42.58,42.59,30600.0,42.63,42.64,42.58,42.59,30600.0
2013-05-29 15:20:00,42.6,42.64,42.58,42.64,29300.0,42.6,42.64,42.58,42.64,29300.0
2013-05-29 15:25:00,42.64,42.65,42.62,42.63,28800.0,42.64,42.65,42.62,42.63,28800.0
2013-05-29 15:30:00,42.64,42.67,42.63,42.66,26500.0,42.64,42.67,42.63,42.66,26500.0
2013-05-29 15:35:00,42.66,42.68,42.61,42.61,32500.0,42.66,42.68,42.61,42.61,32500.0
2013-05-29 15:40:00,42.61,42.64,42.59,42.61,44200.0,42.61,42.64,42.59,42.61,44200.0
2013-05-29 15:45:00,42.59,42.66,42.58,42.66,133400.0,42.59,42.66,42.58,42.66,133400.0
2013-05-29 15:50:00,42.66,42.66,42.61,42.63,109900.0,42.66,42.66,42.61,42.63,109900.0
2013-05-29 15:55:00,42.63,42.65,42.59,42.6,120700.0,42.63,42.65,42.59,42.6,120700.0
2013-05-30 09:30:00,42.65,42.77,42.5,42.7,38600.0,42.65,42.77,42.5,42.7,38600.0
2013-05-30 09:35:00,42.7,42.87,42.67,42.81,12700.0,42.7,42.87,42.67,42.81,12700.0
2013-05-30 09:40:00,42.81,42.85,42.79,42.81,22800.0,42.81,42.85,42.79,42.81,22800.0
2013-05-30 09:45:00,42.83,43.0,42.81,42.98,31000.0,42.83,43.0,42.81,42.98,31000.0
2013-05-30 09:50:00,42.98,43.02,42.92,42.97,40600.0,42.98,43.02,42.92,42.97,40600.0
2013-05-30 09:55:00,42.96,42.98,42.88,42.97,37100.0,42.96,42.98,42.88,42.97,37100.0
2013-05-30 10:00:00,42.98,43.01,42.93,42.95,54200.0,42.98,43.01,42.93,42.95,54200.0
2013-05-30 10:05:00,42.93,43.04,42.91,43.04,86300.0,42.93,43.04,42.91,43.04,86300.0
2013-05-30 10:10:00,43.04,43.16,43.03,43.14,66600.0,43.04,43.16,43.03,43.14,66600.0
2013-05-30 10:15:00,43.14,43.16,43.06,43.15,44100.0,43.14,43.16,43.06,43.15,44100.0
2013-05-30 10:20:00,43.15,43.18,43.13,43.16,49100.0,43.15,43.18,43.13,43.16,49100.0
2013-05-30 10:25:00,43.17,43.32,43.16,43.28,70900.0,43.17,43.32,43.16,43.28,70900.0
2013-05-30 10:30:00,43.28,43.29,43.23,43.27,48100.0,43.28,43.29,43.23,43.27,48100.0
2013-05-30 10:35:00,43.28,43.33,43.28,43.29,50400.0,43.28,43.33,43.28,43.29,50400.0
2013-05-30 10:40:00,43.29,43.33,43.26,43.31,47400.0,43.29,43.33,43.26,43.31,47400.0
2013-05-30 10:45:00,43.31,43.33,43.28,43.29,32100.0,43.31,43.33,43.28,43.29,32100.0
2013-05-30 10:50:00,43.3,43.32,43.25,43.26,24400.0,43.3,43.32,43.25,43.26,24400.0
2013-05-30 10:55:00,43.27,43.27,43.22,43.25,28200.0,43.27,43.27,43.22,43.25,28200.0
2013-05-30 11:00:00,43.26,43.3,43.26,43.29,22400.0,43.26,43.3,43.26,43.29,22400.0
2013-05-30 11:05:00,43.29,43.29,43.21,43.21,14700.0,43.29,43.29,43.21,43.21,14700.0
2013-05-30 11:10:00,43.22,43.25,43.22,43.23,16700.0,43.22,43.25,43.22,43.23,16700.0
2013-05-30 11:15:00,43.23,43.23,43.12,43.13,53000.0,43.23,43.23,43.12,43.13,53000.0
2013-05-30 11:20:00,43.12,43.12,43.09,43.12,27500.0,43.12,43.12,43.09,43.12,27500.0
2013-05-30 11:25:00,43.12,43.17,43.11,43.17,13100.0,43.12,43.17,43.11,43.17,13100.0
2013-05-30 11:30:00,43.17,43.21,43.16,43.17,31700.0,43.17,43.21,43.16,43.17,31700.0
2013-05-30 11:35:00,43.17,43.17,43.14,43.14,19400.0,43.17,43.17,43.14,43.14,19400.0
2013-05-30 11:40:00,43.14,43.16,43.11,43.14,23400.0,43.14,43.16,43.11,43.14,23400.0
2013-05-30 11:45:00,43.14,43.21,43.14,43.21,15300.0,43.14,43.21,43.14,43.21,15300.0
2013-05-30 11:50:00,43.2,43.25,43.2,43.25,17200.0,43.2,43.25,43.2,43.25,17200.0
2013-05-30 11:55:00,43.24,43.25,43.21,43.23,10200.0,43.24,43.25,43.21,43.23,10200.0
2013-05-30 12:00:00,43.22,43.28,43.21,43.23,15300.0,43.22,43.28,43.21,43.23,15300.0
2013-05-30 12:05:00,43.23,43.24,42.98,43.21,13000.0,43.23,43.24,42.98,43.21,13000.0
2013-05-30 12:10:00,43.21,43.26,43.2,43.26,32400.0,43.21,43.26,43.2,43.26,32400.0
2013-05-30 12:15:00,43.26,43.27,43.23,43.26,14100.0,43.26,43.27,43.23,43.26,14100.0
2013-05-30 12:20:00,43.26,43.26,43.23,43.24,14000.0,43.26,43.26,43.23,43.24,14000.0
2013-05-30 12:25:00,43.24,43.26,43.23,43.26,19600.0,43.24,43.26,43.23,43.26,19600.0
2013-05-30 12:30:00,43.26,43.28,43.25,43.28,14300.0,43.26,43.28,43.25,43.28,14300.0
2013-05-30 12:35:00,43.28,43.3,43.27,43.3,15200.0,43.28,43.3,43.27,43.3,15200.0
2013-05-30 12:40:00,43.3,43.32,43.29,43.32,26800.0,43.3,43.32,43.29,43.32,26800.0
2013-05-30 12:45:00,43.31,43.34,43.29,43.32,19300.0,43.31,43.34,43.29,43.32,19300.0
2013-05-30 12:50:00,43.32,43.32,43.27,43.3,10500.0,43.32,43.32,43.27,43.3,10500.0
2013-05-30 12:55:00,43.29,43.34,43.29,43.33,27200.0,43.29,43.34,43.29,43.33,27200.0
2013-05-30 13:00:00,43.33,43.34,43.31,43.33,19600.0,43.33,43.34,43.31,43.33,19600.0
2013-05-30 13:05:00,43.33,43.34,43.3,43.3,15500.0,43.33,43.34,43.3,43.3,15500.0
2013-05-30 13:10:00,43.29,43.3,43.28,43.3,12500.0,43.29,43.3,43.28,43.3,12500.0
2013-05-30 13:15:00,43.3,43.32,43.3,43.3,12800.0,43.3,43.32,43.3,43.3,12800.0
2013-05-30 13:20:00,43.3,43.33,43.3,43.32,8400.0,43.3,43.33,43.3,43.32,8400.0
2013-05-30 13:25:00,43.32,43.34,43.32,43.34,9600.0,43.32,43.34,43.32,43.34,9600.0
2013-05-30 13:30:00,43.33,43.36,43.33,43.34,25200.0,43.33,43.36,43.33,43.34,25200.0
2013-05-30 13:35:00,43.34,43.36,43.31,43.35,13300.0,43.34,43.36,43.31,43.35,13300.0
2013-05-30 13:40:00,43.35,43.36,43.32,43.34,13900.0,43.35,43.36,43.32,43.34,13900.0
2013-05-30 13:45:00,43.33,43.34,43.28,43.31,26300.0,43.33,43.34,43.28,43.31,26300.0
2013-05-30 13:50:00,43.32,43.34,43.31,43.34,16100.0,43.32,43.34,43.31,43.34,16100.0
2013-05-30 13:55:00,43.34,43.34,43.31,43.33,12500.0,43.34,43.34,43.31,43.33,12500.0
2013-05-30 14:00:00,43.33,43.35,43.33,43.35,23200.0,43.33,43.35,43.33,43.35,23200.0
2013-05-30 14:05:00,43.35,43.35,43.31,43.32,19700.0,43.35,43.35,43.31,43.32,19700.0
2013-05-30 14:10:00,43.31,43.34,43.31,43.32,15000.0,43.31,43.34,43.31,43.32,15000.0
2013-05-30 14:15:00,43.33,43.35,43.33,43.33,18300.0,43.33,43.35,43.33,43.33,18300.0
2013-05-30 14:20:00,43.34,43.37,43.34,43.36,11300.0,43.34,43.37,43.34,43.36,11300.0
2013-05-30 14:25:00,43.36,43.37,43.35,43.37,16000.0,43.36,43.37,43.35,43.37,16000.0
2013-05-30 14:30:00,43.38,43.39,43.31,43.32,15700.0,43.38,43.39,43.31,43.32,15700.0
2013-05-30 14:35:00,43.33,43.33,43.29,43.29,9300.0,43.33,43.33,43.29,43.29,9300.0
2013-05-30 14:40:00,43.3,43.31,43.29,43.3,17800.0,43.3,43.31,43.29,43.3,17800.0
2013-05-30 14:45:00,43.29,43.33,43.28,43.33,18000.0,43.29,43.33,43.28,43.33,18000.0
2013-05-30 14:50:00,43.33,43.33,43.31,43.31,14000.0,43.33,43.33,43.31,43.31,14000.0
2013-05-30 14:55:00,43.32,43.34,43.31,43.34,12900.0,43.32,43.34,43.31,43.34,12900.0
2013-05-30 15:00:00,43.33,43.34,43.32,43.34,14500.0,43.33,43.34,43.32,43.34,14500.0
2013-05-30 15:05:00,43.34,43.36,43.32,43.36,19700.0,43.34,43.36,43.32,43.36,19700.0
2013-05-30 15:10:00,43.36,43.36,43.32,43.34,13900.0,43.36,43.36,43.32,43.34,13900.0
2013-05-30 15:15:00,43.33,43.34,43.33,43.34,14200.0,43.33,43.34,43.33,43.34,14200.0
2013-05-30 15:20:00,43.33,43.35,43.3,43.3,22600.0,43.33,43.35,43.3,43.3,22600.0
2013-05-30 15:25:00,43.3,43.32,43.29,43.29,16700.0,43.3,43.32,43.29,43.29,16700.0
2013-05-30 15:30:00,43.28,43.31,43.27,43.3,54900.0,43.28,43.31,43.27,43.3,54900.0
2013-05-30 15:35:00,43.3,43.31,43.26,43.27,42400.0,43.3,43.31,43.26,43.27,42400.0
2013-05-30 15:40:00,43.28,43.29,43.27,43.28,45500.0,43.28,43.29,43.27,43.28,45500.0
2013-05-30 15:45:00,43.27,43.32,43.27,43.31,110200.0,43.27,43.32,43.27,43.31,110200.0
2013-05-30 15:50:00,43.32,43.32,43.22,43.25,243000.0,43.32,43.32,43.22,43.25,243000.0
2013-05-30 15:55:00,43.25,43.25,43.19,43.19,153600.0,43.25,43.25,43.19,43.19,153600.0
2013-05-31 09:30:00,42.92,42.98,42.66,42.79,193200.0,42.92,42.98,42.66,42.79,193200.0
2013-05-31 09:35:00,42.79,42.98,42.77,42.98,28700.0,42.79,42.98,42.77,42.98,28700.0
2013-05-31 09:40:00,42.98,43.05,42.87,42.97,39200.0,42.98,43.05,42.87,42.97,39200.0
2013-05-31 09:45:00,43.01,43.1,42.99,43.09,24100.0,43.01,43.1,42.99,43.09,24100.0
2013-05-31 09:50:00,43.09,43.2,43.07,43.2,25300.0,43.09,43.2,43.07,43.2,25300.0
2013-05-31 09:55:00,43.2,43.29,43.16,43.29,13100.0,43.2,43.29,43.16,43.29,13100.0
2013-05-31 10:00:00,43.3,43.32,43.19,43.2,31500.0,43.3,43.32,43.19,43.2,31500.0
2013-05-31 10:05:00,43.22,43.26,43.13,43.13,30600.0,43.22,43.26,43.13,43.13,30600.0
2013-05-31 10:10:00,43.13,43.19,43.12,43.19,18700.0,43.13,43.19,43.12,43.19,18700.0
2013-05-31 10:15:00,43.2,43.24,43.18,43.24,17300.0,43.2,43.24,43.18,43.24,17300.0
2013-05-31 10:20:00,43.23,43.45,43.23,43.45,55300.0,43.23,43.45,43.23,43.45,55300.0
2013-05-31 10:25:00,43.45,43.45,43.22,43.25,37300.0,43.45,43.45,43.22,43.25,37300.0
2013-05-31 10:30:00,43.24,43.35,43.23,43.31,17900.0,43.24,43.35,43.23,43.31,17900.0
2013-05-31 10:35:00,43.32,43.37,43.3,43.37,9300.0,43.32,43.37,43.3,43.37,9300.0
2013-05-31 10:40:00,43.36,43.37,43.27,43.31,15100.0,43.36,43.37,43.27,43.31,15100.0
2013-05-31 10:45:00,43.31,43.37,43.31,43.35,12100.0,43.31,43.37,43.31,43.35,12100.0
2013-05-31 10:50:00,43.35,43.4,43.35,43.37,13600.0,43.35,43.4,43.35,43.37,13600.0
2013-05-31 10:55:00,43.37,43.38,43.35,43.38,13700.0,43.37,43.38,43.35,43.38,13700.0
2013-05-31 11:00:00,43.38,43.41,43.36,43.37,19400.0,43.38,43.41,43.36,43.37,19400.0
2013-05-31 11:05:00,43.37,43.5,43.37,43.5,28500.0,43.37,43.5,43.37,43.5,28500.0
2013-05-31 11:10:00,43.5,43.52,43.47,43.49,22700.0,43.5,43.52,43.47,43.49,22700.0
2013-05-31 11:15:00,43.5,43.54,43.47,43.48,10600.0,43.5,43.54,43.47,43.48,10600.0
2013-05-31 11:20:00,43.48,43.51,43.48,43.48,9400.0,43.48,43.51,43.48,43.48,9400.0
2013-05-31 11:25:00,43.48,43.55,43.48,43.49,22300.0,43.48,43.55,43.48,43.49,22300.0
2013-05-31 11:30:00,43.49,43.51,43.46,43.46,11200.0,43.49,43.51,43.46,43.46,11200.0
2013-05-31 11:35:00,43.46,43.5,43.44,43.44,13000.0,43.46,43.5,43.44,43.44,13000.0
2013-05-31 11:40:00,43.45,43.45,43.37,43.41,15000.0,43.45,43.45,43.37,43.41,15000.0
2013-05-31 11:45:00,43.41,43.44,43.4,43.43,9900.0,43.41,43.44,43.4,43.43,9900.0
2013-05-31 11:50:00,43.43,43.44,43.41,43.44,6600.0,43.43,43.44,43.41,43.44,6600.0
2013-05-31 11:55:00,43.43,43.44,43.4,43.4,6800.0,43.43,43.44,43.4,43.4,6800.0
2013-05-31 12:00:00,43.39,43.42,43.33,43.33,14200.0,43.39,43.42,43.33,43.33,14200.0
2013-05-31 12:05:00,43.33,43.35,43.33,43.35,11800.0,43.33,43.35,43.33,43.35,11800.0
2013-05-31 12:10:00,43.34,43.34,43.3,43.3,4100.0,43.34,43.34,43.3,43.3,4100.0
2013-05-31 12:15:00,43.3,43.3,43.23,43.24,13800.0,43.3,43.3,43.23,43.24,13800.0
2013-05-31 12:20:00,43.24,43.26,43.22,43.24,7700.0,43.24,43.26,43.22,43.24,7700.0
2013-05-31 12:25:00,43.25,43.31,43.25,43.28,12800.0,43.25,43.31,43.25,43.28,12800.0
2013-05-31 12:30:00,43.28,43.29,43.25,43.29,8500.0,43.28,43.29,43.25,43.29,8500.0
2013-05-31 12:35:00,43.28,43.31,43.27,43.31,9300.0,43.28,43.31,43.27,43.31,9300.0
2013-05-31 12:40:00,43.31,43.31,43.28,43.3,10500.0,43.31,43.31,43.28,43.3,10500.0
2013-05-31 12:45:00,43.3,43.31,43.29,43.3,6500.0,43.3,43.31,43.29,43.3,6500.0
2013-05-31 12:50:00,43.3,43.33,43.29,43.3,12200.0,43.3,43.33,43.29,43.3,12200.0
2013-05-31 12:55:00,43.3,43.3,43.27,43.27,10500.0,43.3,43.3,43.27,43.27,10500.0
2013-05-31 13:00:00,43.27,43.32,43.27,43.32,10200.0,43.27,43.32,43.27,43.32,10200.0
2013-05-31 13:05:00,43.32,43.36,43.31,43.36,13300.0,43.32,43.36,43.31,43.36,13300.0
2013-05-31 13:10:00,43.36,43.37,43.34,43.34,5000.0,43.36,43.37,43.34,43.34,5000.0
2013-05-31 13:15:00,43.34,43.34,43.3,43.3,5900.0,43.34,43.34,43.3,43.3,5900.0
2013-05-31 13:20:00,43.31,43.32,43.3,43.31,12000.0,43.31,43.32,43.3,43.31,12000.0
2013-05-31 13:25:00,43.3,43.34,43.3,43.34,10000.0,43.3,43.34,43.3,43.34,10000.0
2013-05-31 13:30:00,43.34,43.34,43.3,43.3,7500.0,43.34,43.34,43.3,43.3,7500.0
2013-05-31 13:35:00,43.3,43.3,43.27,43.27,8700.0,43.3,43.3,43.27,43.27,8700.0
2013-05-31 13:40:00,43.27,43.27,43.24,43.25,7400.0,43.27,43.27,43.24,43.25,7400.0
2013-05-31 13:45:00,43.25,43.27,43.25,43.27,8300.0,43.25,43.27,43.25,43.27,8300.0
2013-05-31 13:50:00,43.26,43.29,43.26,43.28,7800.0,43.26,43.29,43.26,43.28,7800.0
2013-05-31 13:55:00,43.28,43.3,43.26,43.3,8000.0,43.28,43.3,43.26,43.3,8000.0
2013-05-31 14:00:00,43.3,43.31,43.28,43.29,10200.0,43.3,43.31,43.28,43.29,10200.0
2013-05-31 14:05:00,43.29,43.3,43.28,43.29,10700.0,43.29,43.3,43.28,43.29,10700.0
2013-05-31 14:10:00,43.29,43.3,43.21,43.21,21700.0,43.29,43.3,43.21,43.21,21700.0
2013-05-31 14:15:00,43.22,43.26,43.2,43.24,15800.0,43.22,43.26,43.2,43.24,15800.0
2013-05-31 14:20:00,43.24,43.24,43.2,43.21,9100.0,43.24,43.24,43.2,43.21,9100.0
2013-05-31 14:25:00,43.21,43.23,43.2,43.2,12200.0,43.21,43.23,43.2,43.2,12200.0
2013-05-31 14:30:00,43.2,43.21,43.17,43.2,15000.0,43.2,43.21,43.17,43.2,15000.0
2013-05-31 14:35:00,43.19,43.2,43.15,43.15,12800.0,43.19,43.2,43.15,43.15,12800.0
2013-05-31 14:40:00,43.15,43.17,43.13,43.17,20200.0,43.15,43.17,43.13,43.17,20200.0
2013-05-31 14:45:00,43.17,43.17,43.12,43.13,14100.0,43.17,43.17,43.12,43.13,14100.0
2013-05-31 14:50:00,43.14,43.14,43.1,43.1,11000.0,43.14,43.14,43.1,43.1,11000.0
2013-05-31 14:55:00,43.11,43.14,43.1,43.12,24000.0,43.11,43.14,43.1,43.12,24000.0
2013-05-31 15:00:00,43.11,43.16,43.11,43.16,28900.0,43.11,43.16,43.11,43.16,28900.0
2013-05-31 15:05:00,43.16,43.23,43.15,43.22,82600.0,43.16,43.23,43.15,43.22,82600.0
2013-05-31 15:10:00,43.21,43.22,43.18,43.22,19100.0,43.21,43.22,43.18,43.22,19100.0
2013-05-31 15:15:00,43.22,43.24,43.22,43.23,17500.0,43.22,43.24,43.22,43.23,17500.0
2013-05-31 15:20:00,43.22,43.27,43.22,43.27,24000.0,43.22,43.27,43.22,43.27,24000.0
2013-05-31 15:25:00,43.26,43.26,43.2,43.2,30300.0,43.26,43.26,43.2,43.2,30300.0
2013-05-31 15:30:00,43.2,43.21,43.12,43.12,40000.0,43.2,43.21,43.12,43.12,40000.0
2013-05-31 15:35:00,43.13,43.16,43.11,43.16,42900.0,43.13,43.16,43.11,43.16,42900.0
2013-05-31 15:40:00,43.15,43.18,43.14,43.16,27800.0,43.15,43.18,43.14,43.16,27800.0
2013-05-31 15:45:00,43.17,43.17,43.11,43.13,52200.0,43.17,43.17,43.11,43.13,52200.0
2013-05-31 15:50:00,43.12,43.12,43.01,43.03,168000.0,43.12,43.12,43.01,43.03,168000.0
2013-05-31 15:55:00,43.02,43.04,42.91,42.92,252900.0,43.02,43.04,42.91,42.92,252900.0
2013-06-03 09:30:00,42.98,43.0,42.76,42.9,83000.0,42.98,43.0,42.76,42.9,83000.0
2013-06-03 09:35:00,42.9,43.02,42.88,43.02,26100.0,42.9,43.02,42.88,43.02,26100.0
2013-06-03 09:40:00,43.02,43.03,42.97,42.98,66400.0,43.02,43.03,42.97,42.98,66400.0
2013-06-03 09:45:00,42.97,43.03,42.97,43.01,46200.0,42.97,43.03,42.97,43.01,46200.0
2013-06-03 09:50:00,43.03,43.23,43.02,43.23,22100.0,43.03,43.23,43.02,43.23,22100.0
2013-06-03 09:55:00,43.23,43.35,43.23,43.34,31000.0,43.23,43.35,43.23,43.34,31000.0
2013-06-03 10:00:00,43.31,43.36,43.07,43.28,69000.0,43.31,43.36,43.07,43.28,69000.0
2013-06-03 10:05:00,43.28,43.34,43.21,43.31,44000.0,43.28,43.34,43.21,43.31,44000.0
2013-06-03 10:10:00,43.31,43.36,43.22,43.23,30900.0,43.31,43.36,43.22,43.23,30900.0
2013-06-03 10:15:00,43.22,43.32,43.18,43.31,50700.0,43.22,43.32,43.18,43.31,50700.0
2013-06-03 10:20:00,43.3,43.33,43.24,43.26,44500.0,43.3,43.33,43.24,43.26,44500.0
2013-06-03 10:25:00,43.25,43.29,43.23,43.28,50300.0,43.25,43.29,43.23,43.28,50300.0
2013-06-03 10:30:00,43.29,43.3,43.21,43.25,69200.0,43.29,43.3,43.21,43.25,69200.0
2013-06-03 10:35:00,43.25,43.29,43.24,43.29,78100.0,43.25,43.29,43.24,43.29,78100.0
2013-06-03 10:40:00,43.3,43.31,43.24,43.26,118900.0,43.3,43.31,43.24,43.26,118900.0
2013-06-03 10:45:00,43.25,43.29,43.21,43.28,28200.0,43.25,43.29,43.21,43.28,28200.0
2013-06-03 10:50:00,43.27,43.29,43.23,43.23,32500.0,43.27,43.29,43.23,43.23,32500.0
2013-06-03 10:55:00,43.22,43.22,43.09,43.09,23500.0,43.22,43.22,43.09,43.09,23500.0
2013-06-03 11:00:00,43.09,43.12,43.05,43.06,18000.0,43.09,43.12,43.05,43.06,18000.0
2013-06-03 11:05:00,43.04,43.08,43.0,43.06,22700.0,43.04,43.08,43.0,43.06,22700.0
2013-06-03 11:10:00,43.05,43.05,43.0,43.02,25900.0,43.05,43.05,43.0,43.02,25900.0
2013-06-03 11:15:00,43.03,43.1,43.0,43.09,24500.0,43.03,43.1,43.0,43.09,24500.0
2013-06-03 11:20:00,43.1,43.1,43.0,43.03,24200.0,43.1,43.1,43.0,43.03,24200.0
2013-06-03 11:25:00,43.03,43.06,43.0,43.05,54200.0,43.03,43.06,43.0,43.05,54200.0
2013-06-03 11:30:00,43.05,43.05,42.98,43.01,67600.0,43.05,43.05,42.98,43.01,67600.0
2013-06-03 11:35:00,43.01,43.04,42.98,43.01,103800.0,43.01,43.04,42.98,43.01,103800.0
2013-06-03 11:40:00,43.01,43.18,43.0,43.18,36900.0,43.01,43.18,43.0,43.18,36900.0
2013-06-03 11:45:00,43.18,43.22,43.13,43.17,35500.0,43.18,43.22,43.13,43.17,35500.0
2013-06-03 11:50:00,43.17,43.23,43.17,43.23,22000.0,43.17,43.23,43.17,43.23,22000.0
2013-06-03 11:55:00,43.23,43.26,43.21,43.21,16800.0,43.23,43.26,43.21,43.21,16800.0
2013-06-03 12:00:00,43.21,43.22,43.05,43.05,29900.0,43.21,43.22,43.05,43.05,29900.0
2013-06-03 12:05:00,43.05,43.16,43.01,43.16,24500.0,43.05,43.16,43.01,43.16,24500.0
2013-06-03 12:10:00,43.15,43.2,43.15,43.2,14800.0,43.15,43.2,43.15,43.2,14800.0
2013-06-03 12:15:00,43.19,43.2,43.13,43.14,15300.0,43.19,43.2,43.13,43.14,15300.0
2013-06-03 12:20:00,43.13,43.13,43.06,43.1,17000.0,43.13,43.13,43.06,43.1,17000.0
2013-06-03 12:25:00,43.11,43.16,43.11,43.16,16200.0,43.11,43.16,43.11,43.16,16200.0
2013-06-03 12:30:00,43.16,43.18,43.1,43.12,24800.0,43.16,43.18,43.1,43.12,24800.0
2013-06-03 12:35:00,43.12,43.16,43.1,43.1,16500.0,43.12,43.16,43.1,43.1,16500.0
2013-06-03 12:40:00,43.09,43.11,43.06,43.1,15900.0,43.09,43.11,43.06,43.1,15900.0
2013-06-03 12:45:00,43.1,43.18,43.08,43.18,20800.0,43.1,43.18,43.08,43.18,20800.0
2013-06-03 12:50:00,43.17,43.19,43.14,43.17,16100.0,43.17,43.19,43.14,43.17,16100.0
2013-06-03 12:55:00,43.17,43.18,43.14,43.18,13900.0,43.17,43.18,43.14,43.18,13900.0
2013-06-03 13:00:00,43.18,43.2,43.13,43.18,21500.0,43.18,43.2,43.13,43.18,21500.0
2013-06-03 13:05:00,43.17,43.19,43.17,43.19,13700.0,43.17,43.19,43.17,43.19,13700.0
2013-06-03 13:10:00,43.2,43.2,43.17,43.18,8500.0,43.2,43.2,43.17,43.18,8500.0
2013-06-03 13:15:00,43.18,43.2,43.17,43.18,21100.0,43.18,43.2,43.17,43.18,21100.0
2013-06-03 13:20:00,43.19,43.19,43.14,43.14,20000.0,43.19,43.19,43.14,43.14,20000.0
2013-06-03 13:25:00,43.14,43.15,43.12,43.13,19200.0,43.14,43.15,43.12,43.13,19200.0
2013-06-03 13:30:00,43.14,43.17,43.12,43.15,14500.0,43.14,43.17,43.12,43.15,14500.0
2013-06-03 13:35:00,43.15,43.15,43.13,43.14,18100.0,43.15,43.15,43.13,43.14,18100.0
2013-06-03 13:40:00,43.14,43.16,43.11,43.15,9700.0,43.14,43.16,43.11,43.15,9700.0
2013-06-03 13:45:00,43.15,43.19,43.15,43.19,12800.0,43.15,43.19,43.15,43.19,12800.0
2013-06-03 13:50:00,43.19,43.24,43.19,43.23,29200.0,43.19,43.24,43.19,43.23,29200.0
2013-06-03 13:55:00,43.24,43.26,43.21,43.24,18200.0,43.24,43.26,43.21,43.24,18200.0
2013-06-03 14:00:00,43.24,43.29,43.22,43.27,36200.0,43.24,43.29,43.22,43.27,36200.0
2013-06-03 14:05:00,43.28,43.37,43.27,43.35,18800.0,43.28,43.37,43.27,43.35,18800.0
2013-06-03 14:10:00,43.36,43.37,43.33,43.33,10100.0,43.36,43.37,43.33,43.33,10100.0
2013-06-03 14:15:00,43.33,43.33,43.3,43.3,22100.0,43.33,43.33,43.3,43.3,22100.0
2013-06-03 14:20:00,43.3,43.36,43.3,43.35,20200.0,43.3,43.36,43.3,43.35,20200.0
2013-06-03 14:25:00,43.34,43.38,43.33,43.33,36200.0,43.34,43.38,43.33,43.33,36200.0
2013-06-03 14:30:00,43.33,43.35,43.32,43.34,51300.0,43.33,43.35,43.32,43.34,51300.0
2013-06-03 14:35:00,43.33,43.38,43.32,43.35,18800.0,43.33,43.38,43.32,43.35,18800.0
2013-06-03 14:40:00,43.36,43.41,43.35,43.37,31700.0,43.36,43.41,43.35,43.37,31700.0
2013-06-03 14:45:00,43.38,43.39,43.34,43.35,18600.0,43.38,43.39,43.34,43.35,18600.0
2013-06-03 14:50:00,43.34,43.38,43.32,43.33,31600.0,43.34,43.38,43.32,43.33,31600.0
2013-06-03 14:55:00,43.33,43.36,43.3,43.32,24500.0,43.33,43.36,43.3,43.32,24500.0
2013-06-03 15:00:00,43.33,43.37,43.32,43.33,45200.0,43.33,43.37,43.32,43.33,45200.0
2013-06-03 15:05:00,43.34,43.35,43.32,43.33,28700.0,43.34,43.35,43.32,43.33,28700.0
2013-06-03 15:10:00,43.33,43.34,43.31,43.33,30300.0,43.33,43.34,43.31,43.33,30300.0
2013-06-03 15:15:00,43.32,43.34,43.29,43.31,46900.0,43.32,43.34,43.29,43.31,46900.0
2013-06-03 15:20:00,43.3,43.37,43.3,43.34,36300.0,43.3,43.37,43.3,43.34,36300.0
2013-06-03 15:25:00,43.35,43.36,43.32,43.32,24600.0,43.35,43.36,43.32,43.32,24600.0
2013-06-03 15:30:00,43.32,43.37,43.31,43.37,50400.0,43.32,43.37,43.31,43.37,50400.0
2013-06-03 15:35:00,43.38,43.39,43.35,43.38,22900.0,43.38,43.39,43.35,43.38,22900.0
2013-06-03 15:40:00,43.37,43.41,43.37,43.41,36300.0,43.37,43.41,43.37,43.41,36300.0
2013-06-03 15:45:00,43.41,43.48,43.38,43.42,42700.0,43.41,43.48,43.38,43.42,42700.0
2013-06-03 15:50:00,43.41,43.45,43.38,43.44,60200.0,43.41,43.45,43.38,43.44,60200.0
2013-06-03 15:55:00,43.44,43.47,43.38,43.46,143300.0,43.44,43.47,43.38,43.46,143300.0
2013-06-04 09:30:00,43.62,43.88,43.53,43.72,99900.0,43.62,43.88,43.53,43.72,99900.0
2013-06-04 09:35:00,43.7,44.03,43.69,44.01,63700.0,43.7,44.03,43.69,44.01,63700.0
2013-06-04 09:40:00,44.0,44.15,43.75,44.11,86100.0,44.0,44.15,43.75,44.11,86100.0
2013-06-04 09:45:00,44.11,44.39,43.75,44.24,96400.0,44.11,44.39,43.75,44.24,96400.0
2013-06-04 09:50:00,44.23,44.26,44.12,44.26,46600.0,44.23,44.26,44.12,44.26,46600.0
2013-06-04 09:55:00,44.27,44.5,44.27,44.44,110200.0,44.27,44.5,44.27,44.44,110200.0
2013-06-04 10:00:00,44.44,44.45,44.38,44.39,52000.0,44.44,44.45,44.38,44.39,52000.0
2013-06-04 10:05:00,44.39,44.4,44.34,44.36,96600.0,44.39,44.4,44.34,44.36,96600.0
2013-06-04 10:10:00,44.36,44.58,44.36,44.57,123000.0,44.36,44.58,44.36,44.57,123000.0
2013-06-04 10:15:00,44.57,44.64,44.53,44.53,129300.0,44.57,44.64,44.53,44.53,129300.0
2013-06-04 10:20:00,44.53,44.54,44.43,44.51,95600.0,44.53,44.54,44.43,44.51,95600.0
2013-06-04 10:25:00,44.52,44.7,44.52,44.69,174900.0,44.52,44.7,44.52,44.69,174900.0
2013-06-04 10:30:00,44.69,44.76,44.64,44.67,105800.0,44.69,44.76,44.64,44.67,105800.0
2013-06-04 10:35:00,44.68,44.78,44.67,44.76,58000.0,44.68,44.78,44.67,44.76,58000.0
2013-06-04 10:40:00,44.75,44.8,44.74,44.75,49700.0,44.75,44.8,44.74,44.75,49700.0
2013-06-04 10:45:00,44.75,44.79,44.73,44.78,57900.0,44.75,44.79,44.73,44.78,57900.0
2013-06-04 10:50:00,44.79,44.8,44.51,44.56,135800.0,44.79,44.8,44.51,44.56,135800.0
2013-06-04 10:55:00,44.56,44.61,44.54,44.59,133200.0,44.56,44.61,44.54,44.59,133200.0
2013-06-04 11:00:00,44.59,44.6,44.52,44.55,144700.0,44.59,44.6,44.52,44.55,144700.0
2013-06-04 11:05:00,44.55,44.56,44.49,44.54,61900.0,44.55,44.56,44.49,44.54,61900.0
2013-06-04 11:10:00,44.54,44.58,44.47,44.53,38000.0,44.54,44.58,44.47,44.53,38000.0
2013-06-04 11:15:00,44.52,44.55,44.47,44.47,47300.0,44.52,44.55,44.47,44.47,47300.0
2013-06-04 11:20:00,44.48,44.54,44.44,44.54,47900.0,44.48,44.54,44.44,44.54,47900.0
2013-06-04 11:25:00,44.53,44.6,44.53,44.6,26900.0,44.53,44.6,44.53,44.6,26900.0
2013-06-04 11:30:00,44.59,44.67,44.59,44.6,40900.0,44.59,44.67,44.59,44.6,40900.0
2013-06-04 11:35:00,44.6,44.61,44.54,44.59,43400.0,44.6,44.61,44.54,44.59,43400.0
2013-06-04 11:40:00,44.59,44.63,44.57,44.62,20100.0,44.59,44.63,44.57,44.62,20100.0
2013-06-04 11:45:00,44.63,44.65,44.62,44.63,22700.0,44.63,44.65,44.62,44.63,22700.0
2013-06-04 11:50:00,44.64,44.65,44.61,44.61,23800.0,44.64,44.65,44.61,44.61,23800.0
2013-06-04 11:55:00,44.61,44.62,44.6,44.6,19900.0,44.61,44.62,44.6,44.6,19900.0
2013-06-04 12:00:00,44.61,44.61,44.47,44.47,40100.0,44.61,44.61,44.47,44.47,40100.0
2013-06-04 12:05:00,44.46,44.52,44.46,44.51,42400.0,44.46,44.52,44.46,44.51,42400.0
2013-06-04 12:10:00,44.5,44.57,44.5,44.55,24400.0,44.5,44.57,44.5,44.55,24400.0
2013-06-04 12:15:00,44.55,44.56,44.48,44.51,16900.0,44.55,44.56,44.48,44.51,16900.0
2013-06-04 12:20:00,44.51,44.52,44.49,44.51,32300.0,44.51,44.52,44.49,44.51,32300.0
2013-06-04 12:25:00,44.5,44.54,44.49,44.51,75400.0,44.5,44.54,44.49,44.51,75400.0
2013-06-04 12:30:00,44.5,44.53,44.47,44.52,42300.0,44.5,44.53,44.47,44.52,42300.0
2013-06-04 12:35:00,44.51,44.53,44.51,44.52,27400.0,44.51,44.53,44.51,44.52,27400.0
2013-06-04 12:40:00,44.51,44.52,44.49,44.5,16700.0,44.51,44.52,44.49,44.5,16700.0
2013-06-04 12:45:00,44.51,44.51,44.5,44.5,39600.0,44.51,44.51,44.5,44.5,39600.0
2013-06-04 12:50:00,44.51,44.57,44.49,44.57,32200.0,44.51,44.57,44.49,44.57,32200.0
2013-06-04 12:55:00,44.57,44.61,44.57,44.61,23900.0,44.57,44.61,44.57,44.61,23900.0
2013-06-04 13:00:00,44.61,44.61,44.56,44.58,31600.0,44.61,44.61,44.56,44.58,31600.0
2013-06-04 13:05:00,44.57,44.62,44.57,44.59,28900.0,44.57,44.62,44.57,44.59,28900.0
2013-06-04 13:10:00,44.59,44.6,44.56,44.6,20100.0,44.59,44.6,44.56,44.6,20100.0
2013-06-04 13:15:00,44.59,44.63,44.57,44.63,17300.0,44.59,44.63,44.57,44.63,17300.0
2013-06-04 13:20:00,44.62,44.63,44.59,44.59,22100.0,44.62,44.63,44.59,44.59,22100.0
2013-06-04 13:25:00,44.59,44.6,44.5,44.5,83200.0,44.59,44.6,44.5,44.5,83200.0
2013-06-04 13:30:00,44.5,44.52,44.47,44.5,62600.0,44.5,44.52,44.47,44.5,62600.0
2013-06-04 13:35:00,44.51,44.51,44.48,44.51,52000.0,44.51,44.51,44.48,44.51,52000.0
2013-06-04 13:40:00,44.5,44.54,44.47,44.54,34700.0,44.5,44.54,44.47,44.54,34700.0
2013-06-04 13:45:00,44.53,44.53,44.41,44.45,116100.0,44.53,44.53,44.41,44.45,116100.0
2013-06-04 13:50:00,44.45,44.47,44.39,44.43,117500.0,44.45,44.47,44.39,44.43,117500.0
2013-06-04 13:55:00,44.43,44.43,44.36,44.37,42900.0,44.43,44.43,44.36,44.37,42900.0
2013-06-04 14:00:00,44.36,44.4,44.35,44.4,77700.0,44.36,44.4,44.35,44.4,77700.0
2013-06-04 14:05:00,44.4,44.43,44.38,44.39,62600.0,44.4,44.43,44.38,44.39,62600.0
2013-06-04 14:10:00,44.39,44.39,44.35,44.39,47200.0,44.39,44.39,44.35,44.39,47200.0
2013-06-04 14:15:00,44.4,44.45,44.39,44.43,38900.0,44.4,44.45,44.39,44.43,38900.0
2013-06-04 14:20:00,44.44,44.44,44.38,44.38,35200.0,44.44,44.44,44.38,44.38,35200.0
2013-06-04 14:25:00,44.37,44.43,44.37,44.41,46200.0,44.37,44.43,44.37,44.41,46200.0
2013-06-04 14:30:00,44.41,44.44,44.38,44.38,33800.0,44.41,44.44,44.38,44.38,33800.0
2013-06-04 14:35:00,44.38,44.39,44.35,44.38,21600.0,44.38,44.39,44.35,44.38,21600.0
2013-06-04 14:40:00,44.38,44.43,44.37,44.41,36900.0,44.38,44.43,44.37,44.41,36900.0
2013-06-04 14:45:00,44.41,44.41,44.35,44.37,22000.0,44.41,44.41,44.35,44.37,22000.0
2013-06-04 14:50:00,44.36,44.38,44.35,44.36,77300.0,44.36,44.38,44.35,44.36,77300.0
2013-06-04 14:55:00,44.36,44.36,44.31,44.36,43000.0,44.36,44.36,44.31,44.36,43000.0
2013-06-04 15:00:00,44.35,44.39,44.33,44.39,54100.0,44.35,44.39,44.33,44.39,54100.0
2013-06-04 15:05:00,44.38,44.45,44.37,44.42,56900.0,44.38,44.45,44.37,44.42,56900.0
2013-06-04 15:10:00,44.42,44.43,44.35,44.37,65800.0,44.42,44.43,44.35,44.37,65800.0
2013-06-04 15:15:00,44.37,44.38,44.34,44.35,58300.0,44.37,44.38,44.34,44.35,58300.0
2013-06-04 15:20:00,44.35,44.4,44.34,44.35,74800.0,44.35,44.4,44.34,44.35,74800.0
2013-06-04 15:25:00,44.35,44.42,44.35,44.41,41700.0,44.35,44.42,44.35,44.41,41700.0
2013-06-04 15:30:00,44.41,44.5,44.41,44.5,153100.0,44.41,44.5,44.41,44.5,153100.0
2013-06-04 15:35:00,44.49,44.5,44.47,44.47,41500.0,44.49,44.5,44.47,44.47,41500.0
2013-06-04 15:40:00,44.48,44.51,44.47,44.48,72000.0,44.48,44.51,44.47,44.48,72000.0
2013-06-04 15:45:00,44.48,44.48,44.43,44.46,75300.0,44.48,44.48,44.43,44.46,75300.0
2013-06-04 15:50:00,44.45,44.46,44.42,44.44,77700.0,44.45,44.46,44.42,44.44,77700.0
2013-06-04 15:55:00,44.44,44.47,44.38,44.39,148000.0,44.44,44.47,44.38,44.39,148000.0
2013-06-05 09:30:00,44.39,44.42,44.27,44.39,68100.0,44.39,44.42,44.27,44.39,68100.0
2013-06-05 09:35:00,44.35,44.38,44.29,44.32,40100.0,44.35,44.38,44.29,44.32,40100.0
2013-06-05 09:40:00,44.33,44.37,44.25,44.37,68400.0,44.33,44.37,44.25,44.37,68400.0
2013-06-05 09:45:00,44.37,44.45,44.3,44.41,50000.0,44.37,44.45,44.3,44.41,50000.0
2013-06-05 09:50:00,44.41,44.52,44.4,44.49,73600.0,44.41,44.52,44.4,44.49,73600.0
2013-06-05 09:55:00,44.48,44.58,44.35,44.41,55700.0,44.48,44.58,44.35,44.41,55700.0
2013-06-05 10:00:00,44.4,44.54,44.38,44.51,123300.0,44.4,44.54,44.38,44.51,123300.0
2013-06-05 10:05:00,44.51,44.54,44.41,44.44,66900.0,44.51,44.54,44.41,44.44,66900.0
2013-06-05 10:10:00,44.44,44.45,44.34,44.36,47300.0,44.44,44.45,44.34,44.36,47300.0
2013-06-05 10:15:00,44.37,44.41,44.3,44.34,86900.0,44.37,44.41,44.3,44.34,86900.0
2013-06-05 10:20:00,44.34,44.41,44.3,44.41,54900.0,44.34,44.41,44.3,44.41,54900.0
2013-06-05 10:25:00,44.4,44.41,44.32,44.41,40400.0,44.4,44.41,44.32,44.41,40400.0
2013-06-05 10:30:00,44.4,44.41,44.36,44.4,47500.0,44.4,44.41,44.36,44.4,47500.0
2013-06-05 10:35:00,44.41,44.43,44.32,44.36,38500.0,44.41,44.43,44.32,44.36,38500.0
2013-06-05 10:40:00,44.35,44.39,44.35,44.37,30700.0,44.35,44.39,44.35,44.37,30700.0
2013-06-05 10:45:00,44.36,44.41,44.29,44.3,111000.0,44.36,44.41,44.29,44.3,111000.0
2013-06-05 10:50:00,44.3,44.37,44.26,44.35,54200.0,44.3,44.37,44.26,44.35,54200.0
2013-06-05 10:55:00,44.34,44.36,44.29,44.3,55700.0,44.34,44.36,44.29,44.3,55700.0
2013-06-05 11:00:00,44.3,44.3,44.15,44.18,39500.0,44.3,44.3,44.15,44.18,39500.0
2013-06-05 11:05:00,44.18,44.2,44.12,44.18,74100.0,44.18,44.2,44.12,44.18,74100.0
2013-06-05 11:10:00,44.18,44.21,44.15,44.18,34700.0,44.18,44.21,44.15,44.18,34700.0
2013-06-05 11:15:00,44.18,44.23,44.1,44.1,46300.0,44.18,44.23,44.1,44.1,46300.0
2013-06-05 11:20:00,44.1,44.15,44.09,44.12,53700.0,44.1,44.15,44.09,44.12,53700.0
2013-06-05 11:25:00,44.12,44.17,44.1,44.16,55500.0,44.12,44.17,44.1,44.16,55500.0
2013-06-05 11:30:00,44.15,44.15,44.02,44.02,28000.0,44.15,44.15,44.02,44.02,28000.0
2013-06-05 11:35:00,44.02,44.1,43.99,44.1,43200.0,44.02,44.1,43.99,44.1,43200.0
2013-06-05 11:40:00,44.1,44.11,44.07,44.11,19200.0,44.1,44.11,44.07,44.11,19200.0
2013-06-05 11:45:00,44.11,44.14,44.1,44.14,10100.0,44.11,44.14,44.1,44.14,10100.0
2013-06-05 11:50:00,44.13,44.18,44.09,44.16,25700.0,44.13,44.18,44.09,44.16,25700.0
2013-06-05 11:55:00,44.16,44.2,44.1,44.11,25200.0,44.16,44.2,44.1,44.11,25200.0
2013-06-05 12:00:00,44.11,44.12,44.03,44.05,12100.0,44.11,44.12,44.03,44.05,12100.0
2013-06-05 12:05:00,44.05,44.05,43.98,44.05,20300.0,44.05,44.05,43.98,44.05,20300.0
2013-06-05 12:10:00,44.05,44.09,44.03,44.04,19700.0,44.05,44.09,44.03,44.04,19700.0
2013-06-05 12:15:00,44.04,44.05,43.94,43.95,20600.0,44.04,44.05,43.94,43.95,20600.0
2013-06-05 12:20:00,43.95,43.97,43.93,43.97,14300.0,43.95,43.97,43.93,43.97,14300.0
2013-06-05 12:25:00,43.98,44.05,43.98,44.04,12100.0,43.98,44.05,43.98,44.04,12100.0
2013-06-05 12:30:00,44.03,44.05,44.01,44.01,14500.0,44.03,44.05,44.01,44.01,14500.0
2013-06-05 12:35:00,44.0,44.01,43.93,43.95,16000.0,44.0,44.01,43.93,43.95,16000.0
2013-06-05 12:40:00,43.95,43.96,43.9,43.92,23900.0,43.95,43.96,43.9,43.92,23900.0
2013-06-05 12:45:00,43.92,43.93,43.83,43.84,20600.0,43.92,43.93,43.83,43.84,20600.0
2013-06-05 12:50:00,43.84,43.87,43.81,43.83,14400.0,43.84,43.87,43.81,43.83,14400.0
2013-06-05 12:55:00,43.84,43.89,43.84,43.85,16500.0,43.84,43.89,43.84,43.85,16500.0
2013-06-05 13:00:00,43.85,43.9,43.82,43.9,76700.0,43.85,43.9,43.82,43.9,76700.0
2013-06-05 13:05:00,43.9,43.97,43.9,43.96,14000.0,43.9,43.97,43.9,43.96,14000.0
2013-06-05 13:10:00,43.97,44.02,43.96,43.99,20300.0,43.97,44.02,43.96,43.99,20300.0
2013-06-05 13:15:00,43.99,44.0,43.97,43.98,22100.0,43.99,44.0,43.97,43.98,22100.0
2013-06-05 13:20:00,43.98,44.02,43.98,44.02,17800.0,43.98,44.02,43.98,44.02,17800.0
2013-06-05 13:25:00,44.01,44.02,43.97,43.99,17500.0,44.01,44.02,43.97,43.99,17500.0
2013-06-05 13:30:00,44.0,44.01,43.98,43.99,18100.0,44.0,44.01,43.98,43.99,18100.0
2013-06-05 13:35:00,43.99,44.01,43.96,44.0,14900.0,43.99,44.01,43.96,44.0,14900.0
2013-06-05 13:40:00,43.98,44.07,43.97,44.05,16100.0,43.98,44.07,43.97,44.05,16100.0
2013-06-05 13:45:00,44.05,44.08,44.02,44.02,23500.0,44.05,44.08,44.02,44.02,23500.0
2013-06-05 13:50:00,44.02,44.04,44.01,44.02,13900.0,44.02,44.04,44.01,44.02,13900.0
2013-06-05 13:55:00,44.01,44.02,43.98,44.0,19700.0,44.01,44.02,43.98,44.0,19700.0
2013-06-05 14:00:00,43.99,44.02,43.98,44.0,24300.0,43.99,44.02,43.98,44.0,24300.0
2013-06-05 14:05:00,44.0,44.06,44.0,44.05,21800.0,44.0,44.06,44.0,44.05,21800.0
2013-06-05 14:10:00,44.05,44.07,44.01,44.02,22800.0,44.05,44.07,44.01,44.02,22800.0
2013-06-05 14:15:00,44.03,44.04,43.98,43.98,20300.0,44.03,44.04,43.98,43.98,20300.0
2013-06-05 14:20:00,43.98,43.98,43.89,43.91,20800.0,43.98,43.98,43.89,43.91,20800.0
2013-06-05 14:25:00,43.89,43.93,43.86,43.88,23400.0,43.89,43.93,43.86,43.88,23400.0
2013-06-05 14:30:00,43.88,43.91,43.84,43.91,73300.0,43.88,43.91,43.84,43.91,73300.0
2013-06-05 14:35:00,43.91,43.96,43.91,43.96,21000.0,43.91,43.96,43.91,43.96,21000.0
2013-06-05 14:40:00,43.96,44.0,43.95,44.0,24500.0,43.96,44.0,43.95,44.0,24500.0
2013-06-05 14:45:00,44.0,44.05,43.99,44.04,20900.0,44.0,44.05,43.99,44.04,20900.0
2013-06-05 14:50:00,44.05,44.08,43.97,43.98,23400.0,44.05,44.08,43.97,43.98,23400.0
2013-06-05 14:55:00,43.98,44.02,43.96,44.01,21300.0,43.98,44.02,43.96,44.01,21300.0
2013-06-05 15:00:00,44.01,44.02,43.92,43.92,25500.0,44.01,44.02,43.92,43.92,25500.0
2013-06-05 15:05:00,43.91,43.94,43.88,43.88,25800.0,43.91,43.94,43.88,43.88,25800.0
2013-06-05 15:10:00,43.88,43.9,43.85,43.89,20700.0,43.88,43.9,43.85,43.89,20700.0
2013-06-05 15:15:00,43.9,43.96,43.9,43.94,29000.0,43.9,43.96,43.9,43.94,29000.0
2013-06-05 15:20:00,43.94,43.94,43.86,43.89,46400.0,43.94,43.94,43.86,43.89,46400.0
2013-06-05 15:25:00,43.9,43.96,43.9,43.94,19000.0,43.9,43.96,43.9,43.94,19000.0
2013-06-05 15:30:00,43.94,43.94,43.87,43.87,33200.0,43.94,43.94,43.87,43.87,33200.0
2013-06-05 15:35:00,43.88,43.95,43.87,43.92,31400.0,43.88,43.95,43.87,43.92,31400.0
2013-06-05 15:40:00,43.91,43.92,43.86,43.87,46400.0,43.91,43.92,43.86,43.87,46400.0
2013-06-05 15:45:00,43.88,43.95,43.84,43.9,62500.0,43.88,43.95,43.84,43.9,62500.0
2013-06-05 15:50:00,43.9,43.9,43.82,43.85,137000.0,43.9,43.9,43.82,43.85,137000.0
2013-06-05 15:55:00,43.85,43.92,43.82,43.85,211600.0,43.85,43.92,43.82,43.85,211600.0
2013-06-06 09:30:00,43.84,43.84,43.65,43.82,55400.0,43.84,43.84,43.65,43.82,55400.0
2013-06-06 09:35:00,43.82,43.91,43.75,43.88,51100.0,43.82,43.91,43.75,43.88,51100.0
2013-06-06 09:40:00,43.88,44.05,43.86,44.02,35600.0,43.88,44.05,43.86,44.02,35600.0
2013-06-06 09:45:00,44.02,44.04,43.86,43.9,20300.0,44.02,44.04,43.86,43.9,20300.0
2013-06-06 09:50:00,43.89,43.94,43.77,43.77,36000.0,43.89,43.94,43.77,43.77,36000.0
2013-06-06 09:55:00,43.76,43.77,43.73,43.77,20800.0,43.76,43.77,43.73,43.77,20800.0
2013-06-06 10:00:00,43.77,43.9,43.75,43.87,29400.0,43.77,43.9,43.75,43.87,29400.0
2013-06-06 10:05:00,43.86,43.94,43.82,43.83,22800.0,43.86,43.94,43.82,43.83,22800.0
2013-06-06 10:10:00,43.83,43.83,43.75,43.76,17400.0,43.83,43.83,43.75,43.76,17400.0
2013-06-06 10:15:00,43.76,43.8,43.74,43.78,36900.0,43.76,43.8,43.74,43.78,36900.0
2013-06-06 10:20:00,43.79,43.82,43.75,43.77,29100.0,43.79,43.82,43.75,43.77,29100.0
2013-06-06 10:25:00,43.77,43.8,43.75,43.79,29000.0,43.77,43.8,43.75,43.79,29000.0
2013-06-06 10:30:00,43.8,43.89,43.77,43.83,37400.0,43.8,43.89,43.77,43.83,37400.0
2013-06-06 10:35:00,43.82,43.85,43.77,43.85,95900.0,43.82,43.85,43.77,43.85,95900.0
2013-06-06 10:40:00,43.85,43.94,43.85,43.85,50500.0,43.85,43.94,43.85,43.85,50500.0
2013-06-06 10:45:00,43.85,43.87,43.83,43.86,16600.0,43.85,43.87,43.83,43.86,16600.0
2013-06-06 10:50:00,43.87,43.89,43.75,43.79,34500.0,43.87,43.89,43.75,43.79,34500.0
2013-06-06 10:55:00,43.79,43.82,43.75,43.82,46600.0,43.79,43.82,43.75,43.82,46600.0
2013-06-06 11:00:00,43.81,43.82,43.77,43.79,147300.0,43.81,43.82,43.77,43.79,147300.0
2013-06-06 11:05:00,43.79,43.81,43.77,43.78,41600.0,43.79,43.81,43.77,43.78,41600.0
2013-06-06 11:10:00,43.78,43.84,43.77,43.84,10400.0,43.78,43.84,43.77,43.84,10400.0
2013-06-06 11:15:00,43.84,43.85,43.79,43.81,14700.0,43.84,43.85,43.79,43.81,14700.0
2013-06-06 11:20:00,43.8,43.8,43.67,43.71,24400.0,43.8,43.8,43.67,43.71,24400.0
2013-06-06 11:25:00,43.71,43.73,43.67,43.69,21000.0,43.71,43.73,43.67,43.69,21000.0
2013-06-06 11:30:00,43.68,43.76,43.68,43.75,30500.0,43.68,43.76,43.68,43.75,30500.0
2013-06-06 11:35:00,43.74,43.75,43.7,43.74,25800.0,43.74,43.75,43.7,43.74,25800.0
2013-06-06 11:40:00,43.74,43.77,43.74,43.76,8800.0,43.74,43.77,43.74,43.76,8800.0
2013-06-06 11:45:00,43.76,43.77,43.72,43.73,10100.0,43.76,43.77,43.72,43.73,10100.0
2013-06-06 11:50:00,43.73,43.75,43.71,43.71,24500.0,43.73,43.75,43.71,43.71,24500.0
2013-06-06 11:55:00,43.71,43.71,43.58,43.58,26900.0,43.71,43.71,43.58,43.58,26900.0
2013-06-06 12:00:00,43.58,43.62,43.57,43.59,33500.0,43.58,43.62,43.57,43.59,33500.0
2013-06-06 12:05:00,43.59,43.62,43.51,43.52,41800.0,43.59,43.62,43.51,43.52,41800.0
2013-06-06 12:10:00,43.51,43.55,43.5,43.52,24900.0,43.51,43.55,43.5,43.52,24900.0
2013-06-06 12:15:00,43.52,43.54,43.48,43.5,33400.0,43.52,43.54,43.48,43.5,33400.0
2013-06-06 12:20:00,43.5,43.52,43.46,43.48,48900.0,43.5,43.52,43.46,43.48,48900.0
2013-06-06 12:25:00,43.47,43.47,43.32,43.35,132200.0,43.47,43.47,43.32,43.35,132200.0
2013-06-06 12:30:00,43.35,43.44,43.35,43.41,119500.0,43.35,43.44,43.35,43.41,119500.0
2013-06-06 12:35:00,43.41,43.44,43.39,43.39,80700.0,43.41,43.44,43.39,43.39,80700.0
2013-06-06 12:40:00,43.39,43.4,43.36,43.39,17100.0,43.39,43.4,43.36,43.39,17100.0
2013-06-06 12:45:00,43.39,43.39,43.32,43.38,59000.0,43.39,43.39,43.32,43.38,59000.0
2013-06-06 12:50:00,43.38,43.38,43.32,43.36,20400.0,43.38,43.38,43.32,43.36,20400.0
2013-06-06 12:55:00,43.36,43.37,43.26,43.27,58700.0,43.36,43.37,43.26,43.27,58700.0
2013-06-06 13:00:00,43.28,43.32,43.26,43.28,37100.0,43.28,43.32,43.26,43.28,37100.0
2013-06-06 13:05:00,43.27,43.39,43.27,43.37,22900.0,43.27,43.39,43.27,43.37,22900.0
2013-06-06 13:10:00,43.37,43.41,43.34,43.4,30100.0,43.37,43.41,43.34,43.4,30100.0
2013-06-06 13:15:00,43.39,43.46,43.39,43.43,15600.0,43.39,43.46,43.39,43.43,15600.0
2013-06-06 13:20:00,43.43,43.44,43.37,43.37,21000.0,43.43,43.44,43.37,43.37,21000.0
2013-06-06 13:25:00,43.37,43.4,43.32,43.4,28000.0,43.37,43.4,43.32,43.4,28000.0
2013-06-06 13:30:00,43.39,43.43,43.38,43.42,10000.0,43.39,43.43,43.38,43.42,10000.0
2013-06-06 13:35:00,43.42,43.43,43.41,43.43,64500.0,43.42,43.43,43.41,43.43,64500.0
2013-06-06 13:40:00,43.43,43.46,43.42,43.45,17400.0,43.43,43.46,43.42,43.45,17400.0
2013-06-06 13:45:00,43.45,43.5,43.43,43.45,32000.0,43.45,43.5,43.43,43.45,32000.0
2013-06-06 13:50:00,43.45,43.49,43.44,43.49,59300.0,43.45,43.49,43.44,43.49,59300.0
2013-06-06 13:55:00,43.49,43.5,43.45,43.46,25000.0,43.49,43.5,43.45,43.46,25000.0
2013-06-06 14:00:00,43.47,43.48,43.41,43.44,52300.0,43.47,43.48,43.41,43.44,52300.0
2013-06-06 14:05:00,43.46,43.49,43.45,43.46,17900.0,43.46,43.49,43.45,43.46,17900.0
2013-06-06 14:10:00,43.45,43.5,43.45,43.46,48000.0,43.45,43.5,43.45,43.46,48000.0
2013-06-06 14:15:00,43.46,43.47,43.44,43.45,19900.0,43.46,43.47,43.44,43.45,19900.0
2013-06-06 14:20:00,43.45,43.48,43.44,43.48,23400.0,43.45,43.48,43.44,43.48,23400.0
2013-06-06 14:25:00,43.48,43.5,43.46,43.47,39900.0,43.48,43.5,43.46,43.47,39900.0
2013-06-06 14:30:00,43.47,43.48,43.44,43.45,17600.0,43.47,43.48,43.44,43.45,17600.0
2013-06-06 14:35:00,43.45,43.54,43.45,43.5,49500.0,43.45,43.54,43.45,43.5,49500.0
2013-06-06 14:40:00,43.5,43.51,43.49,43.49,32100.0,43.5,43.51,43.49,43.49,32100.0
2013-06-06 14:45:00,43.5,43.54,43.49,43.54,49400.0,43.5,43.54,43.49,43.54,49400.0
2013-06-06 14:50:00,43.54,43.61,43.53,43.59,29600.0,43.54,43.61,43.53,43.59,29600.0
2013-06-06 14:55:00,43.6,43.62,43.56,43.57,27200.0,43.6,43.62,43.56,43.57,27200.0
2013-06-06 15:00:00,43.57,43.62,43.55,43.56,26900.0,43.57,43.62,43.55,43.56,26900.0
2013-06-06 15:05:00,43.56,43.59,43.53,43.54,21100.0,43.56,43.59,43.53,43.54,21100.0
2013-06-06 15:10:00,43.53,43.58,43.51,43.54,30600.0,43.53,43.58,43.51,43.54,30600.0
2013-06-06 15:15:00,43.54,43.55,43.51,43.53,28600.0,43.54,43.55,43.51,43.53,28600.0
2013-06-06 15:20:00,43.53,43.56,43.48,43.52,62600.0,43.53,43.56,43.48,43.52,62600.0
2013-06-06 15:25:00,43.52,43.57,43.51,43.55,52800.0,43.52,43.57,43.51,43.55,52800.0
2013-06-06 15:30:00,43.55,43.6,43.53,43.55,102700.0,43.55,43.6,43.53,43.55,102700.0
2013-06-06 15:35:00,43.55,43.57,43.53,43.53,81500.0,43.55,43.57,43.53,43.53,81500.0
2013-06-06 15:40:00,43.53,43.55,43.53,43.55,58300.0,43.53,43.55,43.53,43.55,58300.0
2013-06-06 15:45:00,43.55,43.55,43.52,43.54,65100.0,43.55,43.55,43.52,43.54,65100.0
2013-06-06 15:50:00,43.55,43.59,43.54,43.55,184900.0,43.55,43.59,43.54,43.55,184900.0
2013-06-06 15:55:00,43.56,43.57,43.53,43.56,305600.0,43.56,43.57,43.53,43.56,305600.0
2013-06-07 09:30:00,43.86,43.91,43.66,43.76,35700.0,43.86,43.91,43.66,43.76,35700.0
2013-06-07 09:35:00,43.76,43.92,43.72,43.92,10500.0,43.76,43.92,43.72,43.92,10500.0
2013-06-07 09:40:00,43.92,43.92,43.75,43.86,30100.0,43.92,43.92,43.75,43.86,30100.0
2013-06-07 09:45:00,43.85,43.95,43.83,43.86,55700.0,43.85,43.95,43.83,43.86,55700.0
2013-06-07 09:50:00,43.86,44.13,43.85,44.13,25200.0,43.86,44.13,43.85,44.13,25200.0
2013-06-07 09:55:00,44.12,44.13,44.01,44.04,90100.0,44.12,44.13,44.01,44.04,90100.0
2013-06-07 10:00:00,44.03,44.05,44.01,44.04,30000.0,44.03,44.05,44.01,44.04,30000.0
2013-06-07 10:05:00,44.04,44.12,44.03,44.12,80200.0,44.04,44.12,44.03,44.12,80200.0
2013-06-07 10:10:00,44.13,44.29,44.13,44.29,39500.0,44.13,44.29,44.13,44.29,39500.0
2013-06-07 10:15:00,44.29,44.39,44.19,44.19,90200.0,44.29,44.39,44.19,44.19,90200.0
2013-06-07 10:20:00,44.19,44.3,44.17,44.28,103300.0,44.19,44.3,44.17,44.28,103300.0
2013-06-07 10:25:00,44.28,44.35,44.28,44.3,61800.0,44.28,44.35,44.28,44.3,61800.0
2013-06-07 10:30:00,44.3,44.32,44.28,44.31,58000.0,44.3,44.32,44.28,44.31,58000.0
2013-06-07 10:35:00,44.31,44.33,44.28,44.3,122800.0,44.31,44.33,44.28,44.3,122800.0
2013-06-07 10:40:00,44.3,44.4,44.29,44.3,35500.0,44.3,44.4,44.29,44.3,35500.0
2013-06-07 10:45:00,44.3,44.37,44.3,44.36,17200.0,44.3,44.37,44.3,44.36,17200.0
2013-06-07 10:50:00,44.37,44.4,44.35,44.37,17600.0,44.37,44.4,44.35,44.37,17600.0
2013-06-07 10:55:00,44.37,44.38,44.3,44.3,19100.0,44.37,44.38,44.3,44.3,19100.0
2013-06-07 11:00:00,44.31,44.4,44.3,44.39,32800.0,44.31,44.4,44.3,44.39,32800.0
2013-06-07 11:05:00,44.39,44.4,44.36,44.38,13700.0,44.39,44.4,44.36,44.38,13700.0
2013-06-07 11:10:00,44.37,44.37,44.34,44.36,19700.0,44.37,44.37,44.34,44.36,19700.0
2013-06-07 11:15:00,44.38,44.41,44.36,44.38,31600.0,44.38,44.41,44.36,44.38,31600.0
2013-06-07 11:20:00,44.38,44.39,44.33,44.36,70600.0,44.38,44.39,44.33,44.36,70600.0
2013-06-07 11:25:00,44.36,44.41,44.36,44.39,60000.0,44.36,44.41,44.36,44.39,60000.0
2013-06-07 11:30:00,44.4,44.41,44.37,44.37,63000.0,44.4,44.41,44.37,44.37,63000.0
2013-06-07 11:35:00,44.38,44.39,44.29,44.29,15400.0,44.38,44.39,44.29,44.29,15400.0
2013-06-07 11:40:00,44.3,44.32,44.26,44.3,15700.0,44.3,44.32,44.26,44.3,15700.0
2013-06-07 11:45:00,44.31,44.33,44.27,44.31,9900.0,44.31,44.33,44.27,44.31,9900.0
2013-06-07 11:50:00,44.3,44.33,44.29,44.33,11900.0,44.3,44.33,44.29,44.33,11900.0
2013-06-07 11:55:00,44.33,44.33,44.29,44.31,15200.0,44.33,44.33,44.29,44.31,15200.0
2013-06-07 12:00:00,44.3,44.32,44.24,44.25,12700.0,44.3,44.32,44.24,44.25,12700.0
2013-06-07 12:05:00,44.25,44.27,44.22,44.23,10900.0,44.25,44.27,44.22,44.23,10900.0
2013-06-07 12:10:00,44.23,44.23,44.2,44.23,6100.0,44.23,44.23,44.2,44.23,6100.0
2013-06-07 12:15:00,44.24,44.3,44.24,44.3,4700.0,44.24,44.3,44.24,44.3,4700.0
2013-06-07 12:20:00,44.3,44.3,44.28,44.3,4900.0,44.3,44.3,44.28,44.3,4900.0
2013-06-07 12:25:00,44.3,44.3,44.23,44.25,13400.0,44.3,44.3,44.23,44.25,13400.0
2013-06-07 12:30:00,44.25,44.25,44.18,44.19,18600.0,44.25,44.25,44.18,44.19,18600.0
2013-06-07 12:35:00,44.19,44.21,44.19,44.19,11400.0,44.19,44.21,44.19,44.19,11400.0
2013-06-07 12:40:00,44.2,44.21,44.14,44.15,12600.0,44.2,44.21,44.14,44.15,12600.0
2013-06-07 12:45:00,44.15,44.15,44.1,44.11,11000.0,44.15,44.15,44.1,44.11,11000.0
2013-06-07 12:50:00,44.11,44.16,44.11,44.16,19200.0,44.11,44.16,44.11,44.16,19200.0
2013-06-07 12:55:00,44.17,44.19,44.16,44.19,6500.0,44.17,44.19,44.16,44.19,6500.0
2013-06-07 13:00:00,44.19,44.22,44.19,44.2,38800.0,44.19,44.22,44.19,44.2,38800.0
2013-06-07 13:05:00,44.2,44.23,44.2,44.21,36800.0,44.2,44.23,44.2,44.21,36800.0
2013-06-07 13:10:00,44.21,44.23,44.2,44.23,32500.0,44.21,44.23,44.2,44.23,32500.0
2013-06-07 13:15:00,44.23,44.24,44.22,44.23,11000.0,44.23,44.24,44.22,44.23,11000.0
2013-06-07 13:20:00,44.23,44.25,44.21,44.21,15700.0,44.23,44.25,44.21,44.21,15700.0
2013-06-07 13:25:00,44.22,44.22,44.2,44.21,21000.0,44.22,44.22,44.2,44.21,21000.0
2013-06-07 13:30:00,44.22,44.24,44.2,44.2,17200.0,44.22,44.24,44.2,44.2,17200.0
2013-06-07 13:35:00,44.21,44.23,44.2,44.21,20100.0,44.21,44.23,44.2,44.21,20100.0
2013-06-07 13:40:00,44.21,44.21,44.17,44.17,18800.0,44.21,44.21,44.17,44.17,18800.0
2013-06-07 13:45:00,44.18,44.21,44.18,44.21,11100.0,44.18,44.21,44.18,44.21,11100.0
2013-06-07 13:50:00,44.21,44.21,44.17,44.18,12700.0,44.21,44.21,44.17,44.18,12700.0
2013-06-07 13:55:00,44.19,44.21,44.19,44.19,23200.0,44.19,44.21,44.19,44.19,23200.0
2013-06-07 14:00:00,44.18,44.22,44.15,44.21,34600.0,44.18,44.22,44.15,44.21,34600.0
2013-06-07 14:05:00,44.22,44.22,44.18,44.18,13600.0,44.22,44.22,44.18,44.18,13600.0
2013-06-07 14:10:00,44.19,44.2,44.18,44.2,13300.0,44.19,44.2,44.18,44.2,13300.0
2013-06-07 14:15:00,44.2,44.3,44.19,44.2,55200.0,44.2,44.3,44.19,44.2,55200.0
2013-06-07 14:20:00,44.19,44.2,44.11,44.11,24900.0,44.19,44.2,44.11,44.11,24900.0
2013-06-07 14:25:00,44.12,44.12,44.09,44.12,16700.0,44.12,44.12,44.09,44.12,16700.0
2013-06-07 14:30:00,44.13,44.15,44.12,44.14,14100.0,44.13,44.15,44.12,44.14,14100.0
2013-06-07 14:35:00,44.14,44.16,44.14,44.15,9800.0,44.14,44.16,44.14,44.15,9800.0
2013-06-07 14:40:00,44.15,44.15,44.12,44.15,11400.0,44.15,44.15,44.12,44.15,11400.0
2013-06-07 14:45:00,44.14,44.14,44.09,44.14,17500.0,44.14,44.14,44.09,44.14,17500.0
2013-06-07 14:50:00,44.14,44.17,44.14,44.14,14200.0,44.14,44.17,44.14,44.14,14200.0
2013-06-07 14:55:00,44.14,44.16,44.12,44.12,11000.0,44.14,44.16,44.12,44.12,11000.0
2013-06-07 15:00:00,44.12,44.14,44.1,44.12,21400.0,44.12,44.14,44.1,44.12,21400.0
2013-06-07 15:05:00,44.12,44.13,44.09,44.1,24700.0,44.12,44.13,44.09,44.1,24700.0
2013-06-07 15:10:00,44.09,44.12,44.08,44.1,41200.0,44.09,44.12,44.08,44.1,41200.0
2013-06-07 15:15:00,44.1,44.14,44.1,44.14,42100.0,44.1,44.14,44.1,44.14,42100.0
2013-06-07 15:20:00,44.13,44.17,44.13,44.15,18500.0,44.13,44.17,44.13,44.15,18500.0
2013-06-07 15:25:00,44.15,44.16,44.12,44.16,21500.0,44.15,44.16,44.12,44.16,21500.0
2013-06-07 15:30:00,44.15,44.15,44.11,44.11,47200.0,44.15,44.15,44.11,44.11,47200.0
2013-06-07 15:35:00,44.11,44.12,44.08,44.09,50600.0,44.11,44.12,44.08,44.09,50600.0
2013-06-07 15:40:00,44.09,44.09,44.05,44.07,70600.0,44.09,44.09,44.05,44.07,70600.0
2013-06-07 15:45:00,44.07,44.09,44.05,44.09,74300.0,44.07,44.09,44.05,44.09,74300.0
2013-06-07 15:50:00,44.09,44.14,44.09,44.14,130500.0,44.09,44.14,44.09,44.14,130500.0
2013-06-07 15:55:00,44.14,44.17,44.09,44.11,191300.0,44.14,44.17,44.09,44.11,191300.0
2013-06-10 09:30:00,44.19,44.34,43.88,43.93,66800.0,44.19,44.34,43.88,43.93,66800.0
2013-06-10 09:35:00,43.96,44.04,43.84,43.85,132200.0,43.96,44.04,43.84,43.85,132200.0
2013-06-10 09:40:00,43.85,44.0,43.85,43.97,27600.0,43.85,44.0,43.85,43.97,27600.0
2013-06-10 09:45:00,43.97,44.05,43.95,44.03,71700.0,43.97,44.05,43.95,44.03,71700.0
2013-06-10 09:50:00,44.05,44.12,43.96,44.08,37900.0,44.05,44.12,43.96,44.08,37900.0
2013-06-10 09:55:00,44.08,44.11,44.03,44.1,32400.0,44.08,44.11,44.03,44.1,32400.0
2013-06-10 10:00:00,44.1,44.15,44.03,44.15,32800.0,44.1,44.15,44.03,44.15,32800.0
2013-06-10 10:05:00,44.15,44.24,44.12,44.22,19600.0,44.15,44.24,44.12,44.22,19600.0
2013-06-10 10:10:00,44.22,44.22,44.08,44.1,23400.0,44.22,44.22,44.08,44.1,23400.0
2013-06-10 10:15:00,44.09,44.15,44.08,44.1,18800.0,44.09,44.15,44.08,44.1,18800.0
2013-06-10 10:20:00,44.1,44.13,44.08,44.13,24400.0,44.1,44.13,44.08,44.13,24400.0
2013-06-10 10:25:00,44.13,44.17,44.11,44.14,18300.0,44.13,44.17,44.11,44.14,18300.0
2013-06-10 10:30:00,44.15,44.18,44.14,44.16,14600.0,44.15,44.18,44.14,44.16,14600.0
2013-06-10 10:35:00,44.16,44.25,44.05,44.21,20200.0,44.16,44.25,44.05,44.21,20200.0
2013-06-10 10:40:00,44.21,44.23,44.19,44.22,7600.0,44.21,44.23,44.19,44.22,7600.0
2013-06-10 10:45:00,44.22,44.22,44.16,44.17,10300.0,44.22,44.22,44.16,44.17,10300.0
2013-06-10 10:50:00,44.18,44.19,44.13,44.14,16000.0,44.18,44.19,44.13,44.14,16000.0
2013-06-10 10:55:00,44.15,44.16,44.08,44.08,12000.0,44.15,44.16,44.08,44.08,12000.0
2013-06-10 11:00:00,44.08,44.09,44.06,44.06,26400.0,44.08,44.09,44.06,44.06,26400.0
2013-06-10 11:05:00,44.06,44.14,44.06,44.13,6000.0,44.06,44.14,44.06,44.13,6000.0
2013-06-10 11:10:00,44.12,44.17,44.11,44.16,5700.0,44.12,44.17,44.11,44.16,5700.0
2013-06-10 11:15:00,44.16,44.17,44.06,44.07,28500.0,44.16,44.17,44.06,44.07,28500.0
2013-06-10 11:20:00,44.07,44.11,44.06,44.1,4200.0,44.07,44.11,44.06,44.1,4200.0
2013-06-10 11:25:00,44.11,44.14,44.07,44.07,15500.0,44.11,44.14,44.07,44.07,15500.0
2013-06-10 11:30:00,44.07,44.09,44.04,44.06,14100.0,44.07,44.09,44.04,44.06,14100.0
2013-06-10 11:35:00,44.06,44.1,44.06,44.08,15700.0,44.06,44.1,44.06,44.08,15700.0
2013-06-10 11:40:00,44.08,44.13,44.08,44.12,14900.0,44.08,44.13,44.08,44.12,14900.0
2013-06-10 11:45:00,44.13,44.17,44.13,44.16,7800.0,44.13,44.17,44.13,44.16,7800.0
2013-06-10 11:50:00,44.16,44.16,44.09,44.1,11100.0,44.16,44.16,44.09,44.1,11100.0
2013-06-10 11:55:00,44.1,44.1,44.05,44.05,10400.0,44.1,44.1,44.05,44.05,10400.0
2013-06-10 12:00:00,44.06,44.14,44.06,44.14,6900.0,44.06,44.14,44.06,44.14,6900.0
2013-06-10 12:05:00,44.14,44.17,44.13,44.14,10000.0,44.14,44.17,44.13,44.14,10000.0
2013-06-10 12:10:00,44.13,44.16,44.12,44.15,5900.0,44.13,44.16,44.12,44.15,5900.0
2013-06-10 12:15:00,44.16,44.19,44.16,44.19,3200.0,44.16,44.19,44.16,44.19,3200.0
2013-06-10 12:20:00,44.17,44.19,44.16,44.16,7300.0,44.17,44.19,44.16,44.16,7300.0
2013-06-10 12:25:00,44.16,44.17,44.12,44.12,7000.0,44.16,44.17,44.12,44.12,7000.0
2013-06-10 12:30:00,44.12,44.13,44.07,44.08,13200.0,44.12,44.13,44.07,44.08,13200.0
2013-06-10 12:35:00,44.07,44.07,44.04,44.04,13100.0,44.07,44.07,44.04,44.04,13100.0
2013-06-10 12:40:00,44.04,44.05,43.99,44.0,14800.0,44.04,44.05,43.99,44.0,14800.0
2013-06-10 12:45:00,44.0,44.0,43.97,43.99,14600.0,44.0,44.0,43.97,43.99,14600.0
2013-06-10 12:50:00,43.99,44.05,43.99,44.01,27800.0,43.99,44.05,43.99,44.01,27800.0
2013-06-10 12:55:00,44.02,44.08,44.02,44.04,6800.0,44.02,44.08,44.02,44.04,6800.0
2013-06-10 13:00:00,44.04,44.1,44.02,44.1,9300.0,44.04,44.1,44.02,44.1,9300.0
2013-06-10 13:05:00,44.09,44.12,44.08,44.11,14900.0,44.09,44.12,44.08,44.11,14900.0
2013-06-10 13:10:00,44.11,44.12,44.08,44.08,15600.0,44.11,44.12,44.08,44.08,15600.0
2013-06-10 13:15:00,44.08,44.2,44.07,44.18,121600.0,44.08,44.2,44.07,44.18,121600.0
2013-06-10 13:20:00,44.19,44.2,44.1,44.1,44500.0,44.19,44.2,44.1,44.1,44500.0
2013-06-10 13:25:00,44.1,44.13,44.09,44.09,16300.0,44.1,44.13,44.09,44.09,16300.0
2013-06-10 13:30:00,44.09,44.09,44.03,44.04,9900.0,44.09,44.09,44.03,44.04,9900.0
2013-06-10 13:35:00,44.03,44.08,44.0,44.08,13000.0,44.03,44.08,44.0,44.08,13000.0
2013-06-10 13:40:00,44.07,44.09,44.06,44.06,10200.0,44.07,44.09,44.06,44.06,10200.0
2013-06-10 13:45:00,44.06,44.08,44.05,44.05,4700.0,44.06,44.08,44.05,44.05,4700.0
2013-06-10 13:50:00,44.05,44.06,44.04,44.05,11900.0,44.05,44.06,44.04,44.05,11900.0
2013-06-10 13:55:00,44.05,44.09,44.05,44.09,9700.0,44.05,44.09,44.05,44.09,9700.0
2013-06-10 14:00:00,44.08,44.09,44.02,44.02,26800.0,44.08,44.09,44.02,44.02,26800.0
2013-06-10 14:05:00,44.02,44.06,44.02,44.04,8100.0,44.02,44.06,44.02,44.04,8100.0
2013-06-10 14:10:00,44.03,44.04,43.99,44.0,15400.0,44.03,44.04,43.99,44.0,15400.0
2013-06-10 14:15:00,44.0,44.0,43.93,43.96,62000.0,44.0,44.0,43.93,43.96,62000.0
2013-06-10 14:20:00,43.96,44.0,43.96,44.0,6300.0,43.96,44.0,43.96,44.0,6300.0
2013-06-10 14:25:00,44.0,44.05,43.99,44.04,8200.0,44.0,44.05,43.99,44.04,8200.0
2013-06-10 14:30:00,44.04,44.07,44.03,44.04,18800.0,44.04,44.07,44.03,44.04,18800.0
2013-06-10 14:35:00,44.03,44.05,44.01,44.01,19600.0,44.03,44.05,44.01,44.01,19600.0
2013-06-10 14:40:00,44.02,44.04,43.99,44.0,11700.0,44.02,44.04,43.99,44.0,11700.0
2013-06-10 14:45:00,44.0,44.08,44.0,44.07,9200.0,44.0,44.08,44.0,44.07,9200.0
2013-06-10 14:50:00,44.08,44.12,44.08,44.12,6000.0,44.08,44.12,44.08,44.12,6000.0
2013-06-10 14:55:00,44.13,44.13,44.11,44.12,7900.0,44.13,44.13,44.11,44.12,7900.0
2013-06-10 15:00:00,44.12,44.13,44.08,44.1,10600.0,44.12,44.13,44.08,44.1,10600.0
2013-06-10 15:05:00,44.09,44.14,44.09,44.13,9400.0,44.09,44.14,44.09,44.13,9400.0
2013-06-10 15:10:00,44.14,44.17,44.11,44.11,15100.0,44.14,44.17,44.11,44.11,15100.0
2013-06-10 15:15:00,44.11,44.15,44.1,44.14,11200.0,44.11,44.15,44.1,44.14,11200.0
2013-06-10 15:20:00,44.15,44.15,44.1,44.1,19900.0,44.15,44.15,44.1,44.1,19900.0
2013-06-10 15:25:00,44.1,44.1,44.07,44.09,17200.0,44.1,44.1,44.07,44.09,17200.0
2013-06-10 15:30:00,44.08,44.11,44.07,44.11,7900.0,44.08,44.11,44.07,44.11,7900.0
2013-06-10 15:35:00,44.11,44.13,44.1,44.13,10900.0,44.11,44.13,44.1,44.13,10900.0
2013-06-10 15:40:00,44.12,44.12,44.07,44.08,36800.0,44.12,44.12,44.07,44.08,36800.0
2013-06-10 15:45:00,44.08,44.08,44.02,44.04,33800.0,44.08,44.08,44.02,44.04,33800.0
2013-06-10 15:50:00,44.04,44.09,44.04,44.07,61500.0,44.04,44.09,44.04,44.07,61500.0
2013-06-10 15:55:00,44.08,44.11,44.07,44.08,72800.0,44.08,44.11,44.07,44.08,72800.0
2013-06-11 09:30:00,43.6,43.75,43.34,43.51,71500.0,43.6,43.75,43.34,43.51,71500.0
2013-06-11 09:35:00,43.5,43.55,43.36,43.37,22000.0,43.5,43.55,43.36,43.37,22000.0
2013-06-11 09:40:00,43.36,43.45,43.33,43.43,34600.0,43.36,43.45,43.33,43.43,34600.0
2013-06-11 09:45:00,43.44,43.49,43.43,43.47,29200.0,43.44,43.49,43.43,43.47,29200.0
2013-06-11 09:50:00,43.48,43.54,43.48,43.52,17000.0,43.48,43.54,43.48,43.52,17000.0
2013-06-11 09:55:00,43.53,43.53,43.44,43.46,19700.0,43.53,43.53,43.44,43.46,19700.0
2013-06-11 10:00:00,43.47,43.51,43.46,43.5,20700.0,43.47,43.51,43.46,43.5,20700.0
2013-06-11 10:05:00,43.5,43.59,43.5,43.57,76700.0,43.5,43.59,43.5,43.57,76700.0
2013-06-11 10:10:00,43.57,43.58,43.47,43.51,43300.0,43.57,43.58,43.47,43.51,43300.0
2013-06-11 10:15:00,43.52,43.57,43.5,43.57,59300.0,43.52,43.57,43.5,43.57,59300.0
2013-06-11 10:20:00,43.56,43.57,43.49,43.52,50600.0,43.56,43.57,43.49,43.52,50600.0
2013-06-11 10:25:00,43.53,43.53,43.46,43.47,69000.0,43.53,43.53,43.46,43.47,69000.0
2013-06-11 10:30:00,43.46,43.53,43.44,43.5,101500.0,43.46,43.53,43.44,43.5,101500.0
2013-06-11 10:35:00,43.51,43.68,43.51,43.68,35300.0,43.51,43.68,43.51,43.68,35300.0
2013-06-11 10:40:00,43.67,43.77,43.66,43.77,14800.0,43.67,43.77,43.66,43.77,14800.0
2013-06-11 10:45:00,43.77,43.79,43.74,43.79,24600.0,43.77,43.79,43.74,43.79,24600.0
2013-06-11 10:50:00,43.78,43.85,43.77,43.79,78800.0,43.78,43.85,43.77,43.79,78800.0
2013-06-11 10:55:00,43.79,43.85,43.72,43.72,34600.0,43.79,43.85,43.72,43.72,34600.0
2013-06-11 11:00:00,43.74,43.74,43.69,43.7,8800.0,43.74,43.74,43.69,43.7,8800.0
2013-06-11 11:05:00,43.69,43.71,43.65,43.68,8500.0,43.69,43.71,43.65,43.68,8500.0
2013-06-11 11:10:00,43.69,43.76,43.69,43.76,9500.0,43.69,43.76,43.69,43.76,9500.0
2013-06-11 11:15:00,43.76,43.77,43.69,43.71,20900.0,43.76,43.77,43.69,43.71,20900.0
2013-06-11 11:20:00,43.72,43.75,43.69,43.7,13500.0,43.72,43.75,43.69,43.7,13500.0
2013-06-11 11:25:00,43.7,43.8,43.7,43.8,111200.0,43.7,43.8,43.7,43.8,111200.0
2013-06-11 11:30:00,43.8,43.8,43.76,43.77,33800.0,43.8,43.8,43.76,43.77,33800.0
2013-06-11 11:35:00,43.78,43.78,43.75,43.75,11700.0,43.78,43.78,43.75,43.75,11700.0
2013-06-11 11:40:00,43.75,43.75,43.73,43.73,9500.0,43.75,43.75,43.73,43.73,9500.0
2013-06-11 11:45:00,43.74,43.78,43.74,43.75,13700.0,43.74,43.78,43.74,43.75,13700.0
2013-06-11 11:50:00,43.65,43.77,43.65,43.68,30000.0,43.65,43.77,43.65,43.68,30000.0
2013-06-11 11:55:00,43.68,43.7,43.66,43.67,11600.0,43.68,43.7,43.66,43.67,11600.0
2013-06-11 12:00:00,43.67,43.7,43.67,43.7,13700.0,43.67,43.7,43.67,43.7,13700.0
2013-06-11 12:05:00,43.71,43.76,43.71,43.76,6000.0,43.71,43.76,43.71,43.76,6000.0
2013-06-11 12:10:00,43.76,43.76,43.72,43.72,16800.0,43.76,43.76,43.72,43.72,16800.0
2013-06-11 12:15:00,43.72,43.72,43.62,43.62,26900.0,43.72,43.72,43.62,43.62,26900.0
2013-06-11 12:20:00,43.62,43.63,43.59,43.59,13600.0,43.62,43.63,43.59,43.59,13600.0
2013-06-11 12:25:00,43.59,43.62,43.58,43.59,18400.0,43.59,43.62,43.58,43.59,18400.0
2013-06-11 12:30:00,43.6,43.61,43.58,43.58,11400.0,43.6,43.61,43.58,43.58,11400.0
2013-06-11 12:35:00,43.58,43.59,43.56,43.58,15200.0,43.58,43.59,43.56,43.58,15200.0
2013-06-11 12:40:00,43.58,43.58,43.56,43.58,23700.0,43.58,43.58,43.56,43.58,23700.0
2013-06-11 12:45:00,43.58,43.6,43.57,43.58,10500.0,43.58,43.6,43.57,43.58,10500.0
2013-06-11 12:50:00,43.59,43.6,43.51,43.52,19600.0,43.59,43.6,43.51,43.52,19600.0
2013-06-11 12:55:00,43.53,43.58,43.53,43.58,9900.0,43.53,43.58,43.53,43.58,9900.0
2013-06-11 13:00:00,43.57,43.61,43.57,43.6,11000.0,43.57,43.61,43.57,43.6,11000.0
2013-06-11 13:05:00,43.59,43.62,43.59,43.61,7100.0,43.59,43.62,43.59,43.61,7100.0
2013-06-11 13:10:00,43.6,43.63,43.59,43.59,16700.0,43.6,43.63,43.59,43.59,16700.0
2013-06-11 13:15:00,43.59,43.6,43.54,43.54,14100.0,43.59,43.6,43.54,43.54,14100.0
2013-06-11 13:20:00,43.54,43.55,43.48,43.48,19500.0,43.54,43.55,43.48,43.48,19500.0
2013-06-11 13:25:00,43.48,43.48,43.36,43.37,40100.0,43.48,43.48,43.36,43.37,40100.0
2013-06-11 13:30:00,43.37,43.41,43.34,43.36,20100.0,43.37,43.41,43.34,43.36,20100.0
2013-06-11 13:35:00,43.35,43.38,43.32,43.37,17900.0,43.35,43.38,43.32,43.37,17900.0
2013-06-11 13:40:00,43.35,43.37,43.3,43.35,18400.0,43.35,43.37,43.3,43.35,18400.0
2013-06-11 13:45:00,43.35,43.38,43.34,43.36,10800.0,43.35,43.38,43.34,43.36,10800.0
2013-06-11 13:50:00,43.36,43.43,43.36,43.37,20600.0,43.36,43.43,43.36,43.37,20600.0
2013-06-11 13:55:00,43.37,43.37,43.28,43.3,17600.0,43.37,43.37,43.28,43.3,17600.0
2013-06-11 14:00:00,43.29,43.31,43.25,43.27,29900.0,43.29,43.31,43.25,43.27,29900.0
2013-06-11 14:05:00,43.27,43.29,43.25,43.29,35200.0,43.27,43.29,43.25,43.29,35200.0
2013-06-11 14:10:00,43.3,43.32,43.27,43.28,19200.0,43.3,43.32,43.27,43.28,19200.0
2013-06-11 14:15:00,43.28,43.35,43.28,43.3,18800.0,43.28,43.35,43.28,43.3,18800.0
2013-06-11 14:20:00,43.31,43.33,43.29,43.33,13700.0,43.31,43.33,43.29,43.33,13700.0
2013-06-11 14:25:00,43.33,43.33,43.29,43.33,21500.0,43.33,43.33,43.29,43.33,21500.0
2013-06-11 14:30:00,43.34,43.36,43.31,43.33,22300.0,43.34,43.36,43.31,43.33,22300.0
2013-06-11 14:35:00,43.33,43.34,43.29,43.3,13600.0,43.33,43.34,43.29,43.3,13600.0
2013-06-11 14:40:00,43.31,43.34,43.29,43.29,19800.0,43.31,43.34,43.29,43.29,19800.0
2013-06-11 14:45:00,43.28,43.31,43.27,43.27,14400.0,43.28,43.31,43.27,43.27,14400.0
2013-06-11 14:50:00,43.28,43.31,43.28,43.28,27500.0,43.28,43.31,43.28,43.28,27500.0
2013-06-11 14:55:00,43.29,43.41,43.28,43.39,29700.0,43.29,43.41,43.28,43.39,29700.0
2013-06-11 15:00:00,43.39,43.42,43.38,43.38,13800.0,43.39,43.42,43.38,43.38,13800.0
2013-06-11 15:05:00,43.38,43.39,43.32,43.33,23400.0,43.38,43.39,43.32,43.33,23400.0
2013-06-11 15:10:00,43.33,43.37,43.33,43.37,12500.0,43.33,43.37,43.33,43.37,12500.0
2013-06-11 15:15:00,43.38,43.39,43.35,43.35,27900.0,43.38,43.39,43.35,43.35,27900.0
2013-06-11 15:20:00,43.35,43.39,43.32,43.38,19400.0,43.35,43.39,43.32,43.38,19400.0
2013-06-11 15:25:00,43.37,43.39,43.29,43.3,19700.0,43.37,43.39,43.29,43.3,19700.0
2013-06-11 15:30:00,43.29,43.3,43.22,43.23,43400.0,43.29,43.3,43.22,43.23,43400.0
2013-06-11 15:35:00,43.23,43.27,43.21,43.21,37700.0,43.23,43.27,43.21,43.21,37700.0
2013-06-11 15:40:00,43.21,43.21,43.14,43.14,54500.0,43.21,43.21,43.14,43.14,54500.0
2013-06-11 15:45:00,43.14,43.15,43.1,43.15,49400.0,43.14,43.15,43.1,43.15,49400.0
2013-06-11 15:50:00,43.15,43.16,43.12,43.13,75200.0,43.15,43.16,43.12,43.13,75200.0
2013-06-11 15:55:00,43.14,43.16,43.1,43.11,127300.0,43.14,43.16,43.1,43.11,127300.0
2013-06-12 09:30:00,43.31,43.46,43.02,43.18,57200.0,43.31,43.46,43.02,43.18,57200.0
2013-06-12 09:35:00,43.19,43.35,43.19,43.23,13800.0,43.19,43.35,43.19,43.23,13800.0
2013-06-12 09:40:00,43.22,43.25,43.2,43.23,148800.0,43.22,43.25,43.2,43.23,148800.0
2013-06-12 09:45:00,43.24,43.24,43.13,43.14,49000.0,43.24,43.24,43.13,43.14,49000.0
2013-06-12 09:50:00,43.13,43.19,43.1,43.18,16100.0,43.13,43.19,43.1,43.18,16100.0
2013-06-12 09:55:00,43.19,43.22,43.11,43.15,34800.0,43.19,43.22,43.11,43.15,34800.0
2013-06-12 10:00:00,43.15,43.17,43.06,43.12,31700.0,43.15,43.17,43.06,43.12,31700.0
2013-06-12 10:05:00,43.11,43.13,43.02,43.03,35100.0,43.11,43.13,43.02,43.03,35100.0
2013-06-12 10:10:00,43.02,43.11,42.99,43.09,21400.0,43.02,43.11,42.99,43.09,21400.0
2013-06-12 10:15:00,43.1,43.11,43.03,43.06,19900.0,43.1,43.11,43.03,43.06,19900.0
2013-06-12 10:20:00,43.06,43.17,43.04,43.17,22800.0,43.06,43.17,43.04,43.17,22800.0
2013-06-12 10:25:00,43.16,43.21,43.12,43.19,36200.0,43.16,43.21,43.12,43.19,36200.0
2013-06-12 10:30:00,43.18,43.23,43.16,43.21,21900.0,43.18,43.23,43.16,43.21,21900.0
2013-06-12 10:35:00,43.22,43.28,43.2,43.21,28800.0,43.22,43.28,43.2,43.21,28800.0
2013-06-12 10:40:00,43.22,43.26,43.17,43.24,24200.0,43.22,43.26,43.17,43.24,24200.0
2013-06-12 10:45:00,43.23,43.23,43.15,43.17,19100.0,43.23,43.23,43.15,43.17,19100.0
2013-06-12 10:50:00,43.16,43.18,43.12,43.15,16300.0,43.16,43.18,43.12,43.15,16300.0
2013-06-12 10:55:00,43.16,43.16,43.1,43.13,8800.0,43.16,43.16,43.1,43.13,8800.0
2013-06-12 11:00:00,43.13,43.15,43.12,43.14,11500.0,43.13,43.15,43.12,43.14,11500.0
2013-06-12 11:05:00,43.14,43.21,43.14,43.19,15900.0,43.14,43.21,43.14,43.19,15900.0
2013-06-12 11:10:00,43.2,43.2,43.13,43.14,16000.0,43.2,43.2,43.13,43.14,16000.0
2013-06-12 11:15:00,43.14,43.14,43.07,43.14,13900.0,43.14,43.14,43.07,43.14,13900.0
2013-06-12 11:20:00,43.15,43.18,43.14,43.14,14600.0,43.15,43.18,43.14,43.14,14600.0
2013-06-12 11:25:00,43.14,43.17,43.13,43.14,11900.0,43.14,43.17,43.13,43.14,11900.0
2013-06-12 11:30:00,43.14,43.16,43.1,43.13,19400.0,43.14,43.16,43.1,43.13,19400.0
2013-06-12 11:35:00,43.12,43.16,42.86,42.89,104200.0,43.12,43.16,42.86,42.89,104200.0
2013-06-12 11:40:00,42.89,42.89,42.78,42.79,82100.0,42.89,42.89,42.78,42.79,82100.0
2013-06-12 11:45:00,42.8,42.82,42.69,42.74,52300.0,42.8,42.82,42.69,42.74,52300.0
2013-06-12 11:50:00,42.74,42.82,42.67,42.67,48500.0,42.74,42.82,42.67,42.67,48500.0
2013-06-12 11:55:00,42.67,42.69,42.62,42.68,27700.0,42.67,42.69,42.62,42.68,27700.0
2013-06-12 12:00:00,42.69,42.73,42.61,42.68,69500.0,42.69,42.73,42.61,42.68,69500.0
2013-06-12 12:05:00,42.67,42.79,42.67,42.77,20200.0,42.67,42.79,42.67,42.77,20200.0
2013-06-12 12:10:00,42.77,42.77,42.7,42.7,16100.0,42.77,42.77,42.7,42.7,16100.0
2013-06-12 12:15:00,42.7,42.73,42.68,42.72,12100.0,42.7,42.73,42.68,42.72,12100.0
2013-06-12 12:20:00,42.72,42.78,42.7,42.78,12400.0,42.72,42.78,42.7,42.78,12400.0
2013-06-12 12:25:00,42.77,42.78,42.76,42.78,6400.0,42.77,42.78,42.76,42.78,6400.0
2013-06-12 12:30:00,42.76,42.77,42.71,42.72,19000.0,42.76,42.77,42.71,42.72,19000.0
2013-06-12 12:35:00,42.71,42.75,42.71,42.72,17700.0,42.71,42.75,42.71,42.72,17700.0
2013-06-12 12:40:00,42.72,42.79,42.69,42.79,13700.0,42.72,42.79,42.69,42.79,13700.0
2013-06-12 12:45:00,42.8,42.86,42.77,42.84,9000.0,42.8,42.86,42.77,42.84,9000.0
2013-06-12 12:50:00,42.83,42.91,42.81,42.9,12000.0,42.83,42.91,42.81,42.9,12000.0
2013-06-12 12:55:00,42.9,42.9,42.85,42.87,12100.0,42.9,42.9,42.85,42.87,12100.0
2013-06-12 13:00:00,42.89,42.89,42.85,42.86,10400.0,42.89,42.89,42.85,42.86,10400.0
2013-06-12 13:05:00,42.85,42.94,42.85,42.92,10300.0,42.85,42.94,42.85,42.92,10300.0
2013-06-12 13:10:00,42.94,42.95,42.91,42.92,5500.0,42.94,42.95,42.91,42.92,5500.0
2013-06-12 13:15:00,42.92,42.93,42.9,42.91,4600.0,42.92,42.93,42.9,42.91,4600.0
2013-06-12 13:20:00,42.91,42.91,42.87,42.87,8500.0,42.91,42.91,42.87,42.87,8500.0
2013-06-12 13:25:00,42.88,42.93,42.88,42.91,15200.0,42.88,42.93,42.88,42.91,15200.0
2013-06-12 13:30:00,42.92,42.95,42.9,42.92,11300.0,42.92,42.95,42.9,42.92,11300.0
2013-06-12 13:35:00,42.91,42.94,42.87,42.87,10400.0,42.91,42.94,42.87,42.87,10400.0
2013-06-12 13:40:00,42.86,42.93,42.85,42.93,11400.0,42.86,42.93,42.85,42.93,11400.0
2013-06-12 13:45:00,42.92,42.93,42.9,42.92,12200.0,42.92,42.93,42.9,42.92,12200.0
2013-06-12 13:50:00,42.92,42.98,42.9,42.95,18200.0,42.92,42.98,42.9,42.95,18200.0
2013-06-12 13:55:00,42.94,42.97,42.92,42.94,9700.0,42.94,42.97,42.92,42.94,9700.0
2013-06-12 14:00:00,42.93,42.94,42.87,42.89,10000.0,42.93,42.94,42.87,42.89,10000.0
2013-06-12 14:05:00,42.9,42.91,42.89,42.89,8900.0,42.9,42.91,42.89,42.89,8900.0
2013-06-12 14:10:00,42.89,42.93,42.81,42.81,16100.0,42.89,42.93,42.81,42.81,16100.0
2013-06-12 14:15:00,42.83,42.83,42.77,42.81,18300.0,42.83,42.83,42.77,42.81,18300.0
2013-06-12 14:20:00,42.82,42.88,42.79,42.81,15600.0,42.82,42.88,42.79,42.81,15600.0
2013-06-12 14:25:00,42.8,42.8,42.74,42.78,12600.0,42.8,42.8,42.74,42.78,12600.0
2013-06-12 14:30:00,42.78,42.79,42.71,42.71,21900.0,42.78,42.79,42.71,42.71,21900.0
2013-06-12 14:35:00,42.72,42.75,42.72,42.74,12100.0,42.72,42.75,42.72,42.74,12100.0
2013-06-12 14:40:00,42.75,42.79,42.75,42.75,22300.0,42.75,42.79,42.75,42.75,22300.0
2013-06-12 14:45:00,42.75,42.76,42.71,42.71,12400.0,42.75,42.76,42.71,42.71,12400.0
2013-06-12 14:50:00,42.72,42.77,42.71,42.76,13800.0,42.72,42.77,42.71,42.76,13800.0
2013-06-12 14:55:00,42.76,42.77,42.72,42.75,17500.0,42.76,42.77,42.72,42.75,17500.0
2013-06-12 15:00:00,42.75,42.76,42.69,42.69,22200.0,42.75,42.76,42.69,42.69,22200.0
2013-06-12 15:05:00,42.69,42.74,42.66,42.73,20900.0,42.69,42.74,42.66,42.73,20900.0
2013-06-12 15:10:00,42.73,42.74,42.68,42.7,19100.0,42.73,42.74,42.68,42.7,19100.0
2013-06-12 15:15:00,42.7,42.7,42.64,42.64,21400.0,42.7,42.7,42.64,42.64,21400.0
2013-06-12 15:20:00,42.64,42.72,42.63,42.71,25500.0,42.64,42.72,42.63,42.71,25500.0
2013-06-12 15:25:00,42.71,42.76,42.7,42.75,17000.0,42.71,42.76,42.7,42.75,17000.0
2013-06-12 15:30:00,42.75,42.75,42.67,42.68,30000.0,42.75,42.75,42.67,42.68,30000.0
2013-06-12 15:35:00,42.68,42.76,42.68,42.74,31100.0,42.68,42.76,42.68,42.74,31100.0
2013-06-12 15:40:00,42.74,42.76,42.7,42.76,26400.0,42.74,42.76,42.7,42.76,26400.0
2013-06-12 15:45:00,42.76,42.79,42.74,42.77,37500.0,42.76,42.79,42.74,42.77,37500.0
2013-06-12 15:50:00,42.77,42.78,42.74,42.76,75500.0,42.77,42.78,42.74,42.76,75500.0
2013-06-12 15:55:00,42.76,42.78,42.72,42.73,75700.0,42.76,42.78,42.72,42.73,75700.0
2013-06-13 09:30:00,42.74,42.8,42.57,42.58,23600.0,42.74,42.8,42.57,42.58,23600.0
2013-06-13 09:35:00,42.62,42.62,42.43,42.46,7500.0,42.62,42.62,42.43,42.46,7500.0
2013-06-13 09:40:00,42.48,42.53,42.43,42.5,15600.0,42.48,42.53,42.43,42.5,15600.0
2013-06-13 09:45:00,42.49,42.54,42.45,42.49,26700.0,42.49,42.54,42.45,42.49,26700.0
2013-06-13 09:50:00,42.5,42.51,42.39,42.48,15400.0,42.5,42.51,42.39,42.48,15400.0
2013-06-13 09:55:00,42.48,42.61,42.46,42.59,22900.0,42.48,42.61,42.46,42.59,22900.0
2013-06-13 10:00:00,42.58,42.69,42.55,42.68,19100.0,42.58,42.69,42.55,42.68,19100.0
2013-06-13 10:05:00,42.67,42.69,42.62,42.62,13500.0,42.67,42.69,42.62,42.62,13500.0
2013-06-13 10:10:00,42.62,42.66,42.6,42.61,16300.0,42.62,42.66,42.6,42.61,16300.0
2013-06-13 10:15:00,42.6,42.72,42.6,42.7,15800.0,42.6,42.72,42.6,42.7,15800.0
2013-06-13 10:20:00,42.7,42.76,42.7,42.73,21900.0,42.7,42.76,42.7,42.73,21900.0
2013-06-13 10:25:00,42.73,42.8,42.72,42.78,21600.0,42.73,42.8,42.72,42.78,21600.0
2013-06-13 10:30:00,42.78,42.89,42.78,42.88,25900.0,42.78,42.89,42.78,42.88,25900.0
2013-06-13 10:35:00,42.89,42.92,42.87,42.91,20200.0,42.89,42.92,42.87,42.91,20200.0
2013-06-13 10:40:00,42.91,42.97,42.91,42.94,44200.0,42.91,42.97,42.91,42.94,44200.0
2013-06-13 10:45:00,42.95,42.98,42.88,42.9,64300.0,42.95,42.98,42.88,42.9,64300.0
2013-06-13 10:50:00,42.9,43.03,42.89,43.02,51300.0,42.9,43.03,42.89,43.02,51300.0
2013-06-13 10:55:00,43.02,43.05,43.0,43.04,34300.0,43.02,43.05,43.0,43.04,34300.0
2013-06-13 11:00:00,43.04,43.05,43.0,43.02,22000.0,43.04,43.05,43.0,43.02,22000.0
2013-06-13 11:05:00,43.02,43.07,42.99,43.06,26000.0,43.02,43.07,42.99,43.06,26000.0
2013-06-13 11:10:00,43.07,43.07,43.02,43.05,14600.0,43.07,43.07,43.02,43.05,14600.0
2013-06-13 11:15:00,43.06,43.08,43.01,43.07,14600.0,43.06,43.08,43.01,43.07,14600.0
2013-06-13 11:20:00,43.07,43.09,43.02,43.09,12000.0,43.07,43.09,43.02,43.09,12000.0
2013-06-13 11:25:00,43.09,43.1,43.06,43.09,12500.0,43.09,43.1,43.06,43.09,12500.0
2013-06-13 11:30:00,43.09,43.09,42.98,42.98,33900.0,43.09,43.09,42.98,42.98,33900.0
2013-06-13 11:35:00,42.98,43.01,42.97,42.99,14200.0,42.98,43.01,42.97,42.99,14200.0
2013-06-13 11:40:00,43.0,43.02,42.98,43.0,9800.0,43.0,43.02,42.98,43.0,9800.0
2013-06-13 11:45:00,43.0,43.01,42.97,43.01,13700.0,43.0,43.01,42.97,43.01,13700.0
2013-06-13 11:50:00,43.01,43.01,42.92,42.92,39300.0,43.01,43.01,42.92,42.92,39300.0
2013-06-13 11:55:00,42.93,43.04,42.92,43.03,24500.0,42.93,43.04,42.92,43.03,24500.0
2013-06-13 12:00:00,43.03,43.07,43.03,43.05,21900.0,43.03,43.07,43.03,43.05,21900.0
2013-06-13 12:05:00,43.06,43.07,43.0,43.04,23000.0,43.06,43.07,43.0,43.04,23000.0
2013-06-13 12:10:00,43.04,43.06,43.02,43.05,12400.0,43.04,43.06,43.02,43.05,12400.0
2013-06-13 12:15:00,43.06,43.08,43.06,43.07,6100.0,43.06,43.08,43.06,43.07,6100.0
2013-06-13 12:20:00,43.07,43.07,43.01,43.02,19400.0,43.07,43.07,43.01,43.02,19400.0
2013-06-13 12:25:00,43.01,43.06,43.01,43.06,13100.0,43.01,43.06,43.01,43.06,13100.0
2013-06-13 12:30:00,43.07,43.09,43.05,43.09,8800.0,43.07,43.09,43.05,43.09,8800.0
2013-06-13 12:35:00,43.09,43.13,43.09,43.1,13500.0,43.09,43.13,43.09,43.1,13500.0
2013-06-13 12:40:00,43.1,43.1,43.07,43.08,12000.0,43.1,43.1,43.07,43.08,12000.0
2013-06-13 12:45:00,43.09,43.11,43.08,43.09,6000.0,43.09,43.11,43.08,43.09,6000.0
2013-06-13 12:50:00,43.09,43.11,43.06,43.08,27600.0,43.09,43.11,43.06,43.08,27600.0
2013-06-13 12:55:00,43.08,43.09,43.06,43.07,24400.0,43.08,43.09,43.06,43.07,24400.0
2013-06-13 13:00:00,43.08,43.08,43.05,43.05,19800.0,43.08,43.08,43.05,43.05,19800.0
2013-06-13 13:05:00,43.05,43.05,43.0,43.0,35000.0,43.05,43.05,43.0,43.0,35000.0
2013-06-13 13:10:00,43.01,43.03,43.0,43.02,8500.0,43.01,43.03,43.0,43.02,8500.0
2013-06-13 13:15:00,43.02,43.05,43.0,43.0,13000.0,43.02,43.05,43.0,43.0,13000.0
2013-06-13 13:20:00,43.0,43.01,42.98,43.0,8400.0,43.0,43.01,42.98,43.0,8400.0
2013-06-13 13:25:00,43.01,43.05,43.01,43.05,8400.0,43.01,43.05,43.01,43.05,8400.0
2013-06-13 13:30:00,43.06,43.08,43.03,43.03,24700.0,43.06,43.08,43.03,43.03,24700.0
2013-06-13 13:35:00,43.03,43.03,43.0,43.0,5300.0,43.03,43.03,43.0,43.0,5300.0
2013-06-13 13:40:00,43.01,43.02,43.01,43.01,6000.0,43.01,43.02,43.01,43.01,6000.0
2013-06-13 13:45:00,43.02,43.05,43.01,43.05,12300.0,43.02,43.05,43.01,43.05,12300.0
2013-06-13 13:50:00,43.06,43.08,43.06,43.07,8800.0,43.06,43.08,43.06,43.07,8800.0
2013-06-13 13:55:00,43.08,43.08,43.05,43.06,7400.0,43.08,43.08,43.05,43.06,7400.0
2013-06-13 14:00:00,43.07,43.11,43.07,43.11,26800.0,43.07,43.11,43.07,43.11,26800.0
2013-06-13 14:05:00,43.11,43.16,43.11,43.15,16100.0,43.11,43.16,43.11,43.15,16100.0
2013-06-13 14:10:00,43.15,43.16,43.11,43.16,15800.0,43.15,43.16,43.11,43.16,15800.0
2013-06-13 14:15:00,43.16,43.22,43.15,43.21,18400.0,43.16,43.22,43.15,43.21,18400.0
2013-06-13 14:20:00,43.21,43.26,43.21,43.23,10600.0,43.21,43.26,43.21,43.23,10600.0
2013-06-13 14:25:00,43.23,43.28,43.22,43.22,11700.0,43.23,43.28,43.22,43.22,11700.0
2013-06-13 14:30:00,43.22,43.27,43.22,43.25,15300.0,43.22,43.27,43.22,43.25,15300.0
2013-06-13 14:35:00,43.25,43.27,43.22,43.22,15900.0,43.25,43.27,43.22,43.22,15900.0
2013-06-13 14:40:00,43.23,43.26,43.22,43.22,12200.0,43.23,43.26,43.22,43.22,12200.0
2013-06-13 14:45:00,43.22,43.24,43.21,43.23,12100.0,43.22,43.24,43.21,43.23,12100.0
2013-06-13 14:50:00,43.22,43.24,43.2,43.2,10800.0,43.22,43.24,43.2,43.2,10800.0
2013-06-13 14:55:00,43.2,43.25,43.2,43.22,11600.0,43.2,43.25,43.2,43.22,11600.0
2013-06-13 15:00:00,43.22,43.27,43.22,43.26,22100.0,43.22,43.27,43.22,43.26,22100.0
2013-06-13 15:05:00,43.26,43.29,43.25,43.27,36100.0,43.26,43.29,43.25,43.27,36100.0
2013-06-13 15:10:00,43.27,43.27,43.25,43.27,19400.0,43.27,43.27,43.25,43.27,19400.0
2013-06-13 15:15:00,43.26,43.28,43.24,43.25,30700.0,43.26,43.28,43.24,43.25,30700.0
2013-06-13 15:20:00,43.24,43.26,43.22,43.26,13200.0,43.24,43.26,43.22,43.26,13200.0
2013-06-13 15:25:00,43.25,43.28,43.25,43.28,18800.0,43.25,43.28,43.25,43.28,18800.0
2013-06-13 15:30:00,43.27,43.29,43.26,43.26,21400.0,43.27,43.29,43.26,43.26,21400.0
2013-06-13 15:35:00,43.26,43.3,43.23,43.23,100600.0,43.26,43.3,43.23,43.23,100600.0
2013-06-13 15:40:00,43.24,43.3,43.23,43.3,42500.0,43.24,43.3,43.23,43.3,42500.0
2013-06-13 15:45:00,43.31,43.36,43.3,43.34,53400.0,43.31,43.36,43.3,43.34,53400.0
2013-06-13 15:50:00,43.34,43.34,43.29,43.3,77400.0,43.34,43.34,43.29,43.3,77400.0
2013-06-13 15:55:00,43.29,43.32,43.29,43.29,102100.0,43.29,43.32,43.29,43.29,102100.0
2013-06-14 09:30:00,43.33,43.33,43.22,43.33,35300.0,43.33,43.33,43.22,43.33,35300.0
2013-06-14 09:35:00,43.3,43.31,43.17,43.2,10100.0,43.3,43.31,43.17,43.2,10100.0
2013-06-14 09:40:00,43.2,43.2,43.09,43.18,30800.0,43.2,43.2,43.09,43.18,30800.0
2013-06-14 09:45:00,43.21,43.33,43.15,43.33,12000.0,43.21,43.33,43.15,43.33,12000.0
2013-06-14 09:50:00,43.32,43.38,43.32,43.33,17400.0,43.32,43.38,43.32,43.33,17400.0
2013-06-14 09:55:00,43.33,43.49,43.33,43.49,12800.0,43.33,43.49,43.33,43.49,12800.0
2013-06-14 10:00:00,43.49,43.57,43.48,43.57,26900.0,43.49,43.57,43.48,43.57,26900.0
2013-06-14 10:05:00,43.57,43.57,43.49,43.52,16900.0,43.57,43.57,43.49,43.52,16900.0
2013-06-14 10:10:00,43.51,43.51,43.43,43.44,14900.0,43.51,43.51,43.43,43.44,14900.0
2013-06-14 10:15:00,43.45,43.5,43.45,43.49,12400.0,43.45,43.5,43.45,43.49,12400.0
2013-06-14 10:20:00,43.5,43.53,43.41,43.41,24100.0,43.5,43.53,43.41,43.41,24100.0
2013-06-14 10:25:00,43.41,43.42,43.32,43.35,25300.0,43.41,43.42,43.32,43.35,25300.0
2013-06-14 10:30:00,43.36,43.41,43.34,43.39,15000.0,43.36,43.41,43.34,43.39,15000.0
2013-06-14 10:35:00,43.4,43.4,43.29,43.31,24000.0,43.4,43.4,43.29,43.31,24000.0
2013-06-14 10:40:00,43.31,43.31,43.25,43.3,19600.0,43.31,43.31,43.25,43.3,19600.0
2013-06-14 10:45:00,43.3,43.31,43.16,43.16,29400.0,43.3,43.31,43.16,43.16,29400.0
2013-06-14 10:50:00,43.15,43.17,43.03,43.06,84300.0,43.15,43.17,43.03,43.06,84300.0
2013-06-14 10:55:00,43.05,43.1,43.02,43.08,27000.0,43.05,43.1,43.02,43.08,27000.0
2013-06-14 11:00:00,43.08,43.17,43.06,43.12,22000.0,43.08,43.17,43.06,43.12,22000.0
2013-06-14 11:05:00,43.12,43.12,43.05,43.06,18700.0,43.12,43.12,43.05,43.06,18700.0
2013-06-14 11:10:00,43.05,43.1,43.05,43.07,13500.0,43.05,43.1,43.05,43.07,13500.0
2013-06-14 11:15:00,43.08,43.08,43.03,43.07,14900.0,43.08,43.08,43.03,43.07,14900.0
2013-06-14 11:20:00,43.06,43.08,43.0,43.0,16000.0,43.06,43.08,43.0,43.0,16000.0
2013-06-14 11:25:00,43.0,43.03,42.99,43.03,14100.0,43.0,43.03,42.99,43.03,14100.0
2013-06-14 11:30:00,43.04,43.04,42.96,42.99,18600.0,43.04,43.04,42.96,42.99,18600.0
2013-06-14 11:35:00,43.01,43.06,43.0,43.04,13400.0,43.01,43.06,43.0,43.04,13400.0
2013-06-14 11:40:00,43.05,43.08,42.95,42.96,16100.0,43.05,43.08,42.95,42.96,16100.0
2013-06-14 11:45:00,42.96,42.96,42.88,42.91,32500.0,42.96,42.96,42.88,42.91,32500.0
2013-06-14 11:50:00,42.9,42.96,42.87,42.96,17200.0,42.9,42.96,42.87,42.96,17200.0
2013-06-14 11:55:00,42.97,43.06,42.96,43.04,66800.0,42.97,43.06,42.96,43.04,66800.0
2013-06-14 12:00:00,43.03,43.03,42.97,42.98,12000.0,43.03,43.03,42.97,42.98,12000.0
2013-06-14 12:05:00,42.99,43.05,42.98,43.03,13200.0,42.99,43.05,42.98,43.03,13200.0
2013-06-14 12:10:00,43.04,43.06,43.02,43.06,10900.0,43.04,43.06,43.02,43.06,10900.0
2013-06-14 12:15:00,43.07,43.16,43.05,43.11,18000.0,43.07,43.16,43.05,43.11,18000.0
2013-06-14 12:20:00,43.11,43.13,43.07,43.11,13600.0,43.11,43.13,43.07,43.11,13600.0
2013-06-14 12:25:00,43.11,43.12,43.06,43.07,13400.0,43.11,43.12,43.06,43.07,13400.0
2013-06-14 12:30:00,43.08,43.09,43.05,43.05,15800.0,43.08,43.09,43.05,43.05,15800.0
2013-06-14 12:35:00,43.05,43.1,43.04,43.1,12100.0,43.05,43.1,43.04,43.1,12100.0
2013-06-14 12:40:00,43.1,43.11,43.08,43.09,15900.0,43.1,43.11,43.08,43.09,15900.0
2013-06-14 12:45:00,43.08,43.09,43.04,43.04,6400.0,43.08,43.09,43.04,43.04,6400.0
2013-06-14 12:50:00,43.05,43.05,42.99,43.0,9800.0,43.05,43.05,42.99,43.0,9800.0
2013-06-14 12:55:00,43.0,43.01,42.9,42.9,19200.0,43.0,43.01,42.9,42.9,19200.0
2013-06-14 13:00:00,42.9,42.9,42.83,42.87,26600.0,42.9,42.9,42.83,42.87,26600.0
2013-06-14 13:05:00,42.86,42.91,42.85,42.91,21100.0,42.86,42.91,42.85,42.91,21100.0
2013-06-14 13:10:00,42.91,42.98,42.89,42.97,22700.0,42.91,42.98,42.89,42.97,22700.0
2013-06-14 13:15:00,42.97,42.98,42.91,42.92,22600.0,42.97,42.98,42.91,42.92,22600.0
2013-06-14 13:20:00,42.91,42.91,42.87,42.88,9500.0,42.91,42.91,42.87,42.88,9500.0
2013-06-14 13:25:00,42.87,42.87,42.81,42.81,22900.0,42.87,42.87,42.81,42.81,22900.0
2013-06-14 13:30:00,42.81,42.81,42.75,42.75,59500.0,42.81,42.81,42.75,42.75,59500.0
2013-06-14 13:35:00,42.75,42.76,42.7,42.73,36600.0,42.75,42.76,42.7,42.73,36600.0
2013-06-14 13:40:00,42.73,42.81,42.73,42.77,25300.0,42.73,42.81,42.73,42.77,25300.0
2013-06-14 13:45:00,42.77,42.82,42.77,42.78,49500.0,42.77,42.82,42.77,42.78,49500.0
2013-06-14 13:50:00,42.78,42.81,42.75,42.76,16100.0,42.78,42.81,42.75,42.76,16100.0
2013-06-14 13:55:00,42.76,42.78,42.75,42.76,11700.0,42.76,42.78,42.75,42.76,11700.0
2013-06-14 14:00:00,42.76,42.76,42.7,42.75,15300.0,42.76,42.76,42.7,42.75,15300.0
2013-06-14 14:05:00,42.75,42.89,42.75,42.89,14400.0,42.75,42.89,42.75,42.89,14400.0
2013-06-14 14:10:00,42.89,42.91,42.88,42.89,10500.0,42.89,42.91,42.88,42.89,10500.0
2013-06-14 14:15:00,42.89,42.94,42.89,42.94,11500.0,42.89,42.94,42.89,42.94,11500.0
2013-06-14 14:20:00,42.94,43.01,42.94,42.99,9800.0,42.94,43.01,42.94,42.99,9800.0
2013-06-14 14:25:00,43.0,43.02,42.97,42.99,8600.0,43.0,43.02,42.97,42.99,8600.0
2013-06-14 14:30:00,42.98,42.98,42.93,42.94,11200.0,42.98,42.98,42.93,42.94,11200.0
2013-06-14 14:35:00,42.95,42.97,42.95,42.97,10400.0,42.95,42.97,42.95,42.97,10400.0
2013-06-14 14:40:00,42.97,42.97,42.94,42.94,12700.0,42.97,42.97,42.94,42.94,12700.0
2013-06-14 14:45:00,42.95,42.98,42.93,42.94,16900.0,42.95,42.98,42.93,42.94,16900.0
2013-06-14 14:50:00,42.93,42.94,42.88,42.88,10200.0,42.93,42.94,42.88,42.88,10200.0
2013-06-14 14:55:00,42.88,42.88,42.82,42.82,28200.0,42.88,42.88,42.82,42.82,28200.0
2013-06-14 15:00:00,42.83,42.93,42.82,42.93,21700.0,42.83,42.93,42.82,42.93,21700.0
2013-06-14 15:05:00,42.93,42.94,42.88,42.89,31600.0,42.93,42.94,42.88,42.89,31600.0
2013-06-14 15:10:00,42.89,42.9,42.87,42.89,19100.0,42.89,42.9,42.87,42.89,19100.0
2013-06-14 15:15:00,42.89,42.91,42.88,42.91,27800.0,42.89,42.91,42.88,42.91,27800.0
2013-06-14 15:20:00,42.91,42.95,42.91,42.95,15100.0,42.91,42.95,42.91,42.95,15100.0
2013-06-14 15:25:00,42.95,42.95,42.88,42.88,25600.0,42.95,42.95,42.88,42.88,25600.0
2013-06-14 15:30:00,42.89,42.92,42.86,42.86,25000.0,42.89,42.92,42.86,42.86,25000.0
2013-06-14 15:35:00,42.86,42.88,42.85,42.86,22000.0,42.86,42.88,42.85,42.86,22000.0
2013-06-14 15:40:00,42.86,42.86,42.75,42.77,40800.0,42.86,42.86,42.75,42.77,40800.0
2013-06-14 15:45:00,42.77,42.83,42.72,42.83,62200.0,42.77,42.83,42.72,42.83,62200.0
2013-06-14 15:50:00,42.83,42.87,42.82,42.86,49700.0,42.83,42.87,42.82,42.86,49700.0
2013-06-14 15:55:00,42.86,42.88,42.82,42.84,87300.0,42.86,42.88,42.82,42.84,87300.0
2013-06-17 09:30:00,43.22,43.5,43.22,43.37,59700.0,43.22,43.5,43.22,43.37,59700.0
2013-06-17 09:35:00,43.4,43.43,43.26,43.3,29100.0,43.4,43.43,43.26,43.3,29100.0
2013-06-17 09:40:00,43.3,43.31,43.19,43.2,84200.0,43.3,43.31,43.19,43.2,84200.0
2013-06-17 09:45:00,43.2,43.2,43.06,43.07,104900.0,43.2,43.2,43.06,43.07,104900.0
2013-06-17 09:50:00,43.07,43.1,42.98,43.05,99800.0,43.07,43.1,42.98,43.05,99800.0
2013-06-17 09:55:00,43.04,43.2,43.04,43.16,36800.0,43.04,43.2,43.04,43.16,36800.0
2013-06-17 10:00:00,43.16,43.2,43.15,43.2,58600.0,43.16,43.2,43.15,43.2,58600.0
2013-06-17 10:05:00,43.2,43.37,43.18,43.37,38800.0,43.2,43.37,43.18,43.37,38800.0
2013-06-17 10:10:00,43.37,43.47,43.35,43.45,68100.0,43.37,43.47,43.35,43.45,68100.0
2013-06-17 10:15:00,43.46,43.56,43.46,43.55,47500.0,43.46,43.56,43.46,43.55,47500.0
2013-06-17 10:20:00,43.55,43.6,43.52,43.59,35000.0,43.55,43.6,43.52,43.59,35000.0
2013-06-17 10:25:00,43.59,43.65,43.58,43.6,42600.0,43.59,43.65,43.58,43.6,42600.0
2013-06-17 10:30:00,43.6,43.62,43.52,43.52,43000.0,43.6,43.62,43.52,43.52,43000.0
2013-06-17 10:35:00,43.51,43.54,43.48,43.48,39000.0,43.51,43.54,43.48,43.48,39000.0
2013-06-17 10:40:00,43.47,43.52,43.47,43.48,28000.0,43.47,43.52,43.47,43.48,28000.0
2013-06-17 10:45:00,43.48,43.52,43.46,43.5,39600.0,43.48,43.52,43.46,43.5,39600.0
2013-06-17 10:50:00,43.51,43.55,43.5,43.54,28000.0,43.51,43.55,43.5,43.54,28000.0
2013-06-17 10:55:00,43.55,43.64,43.54,43.62,33500.0,43.55,43.64,43.54,43.62,33500.0
2013-06-17 11:00:00,43.62,43.64,43.59,43.61,39500.0,43.62,43.64,43.59,43.61,39500.0
2013-06-17 11:05:00,43.61,43.63,43.6,43.63,36400.0,43.61,43.63,43.6,43.63,36400.0
2013-06-17 11:10:00,43.64,43.76,43.64,43.74,40100.0,43.64,43.76,43.64,43.74,40100.0
2013-06-17 11:15:00,43.74,43.75,43.72,43.73,14900.0,43.74,43.75,43.72,43.73,14900.0
2013-06-17 11:20:00,43.73,43.73,43.63,43.63,31400.0,43.73,43.73,43.63,43.63,31400.0
2013-06-17 11:25:00,43.64,43.68,43.62,43.67,18700.0,43.64,43.68,43.62,43.67,18700.0
2013-06-17 11:30:00,43.66,43.7,43.66,43.69,12900.0,43.66,43.7,43.66,43.69,12900.0
2013-06-17 11:35:00,43.69,43.72,43.66,43.67,22500.0,43.69,43.72,43.66,43.67,22500.0
2013-06-17 11:40:00,43.67,43.68,43.64,43.68,21000.0,43.67,43.68,43.64,43.68,21000.0
2013-06-17 11:45:00,43.67,43.69,43.65,43.65,19100.0,43.67,43.69,43.65,43.65,19100.0
2013-06-17 11:50:00,43.64,43.72,43.64,43.68,17600.0,43.64,43.72,43.64,43.68,17600.0
2013-06-17 11:55:00,43.69,43.69,43.63,43.65,22100.0,43.69,43.69,43.63,43.65,22100.0
2013-06-17 12:00:00,43.64,43.65,43.61,43.61,32000.0,43.64,43.65,43.61,43.61,32000.0
2013-06-17 12:05:00,43.62,43.62,43.58,43.59,18200.0,43.62,43.62,43.58,43.59,18200.0
2013-06-17 12:10:00,43.58,43.61,43.55,43.6,19000.0,43.58,43.61,43.55,43.6,19000.0
2013-06-17 12:15:00,43.61,43.64,43.6,43.63,13900.0,43.61,43.64,43.6,43.63,13900.0
2013-06-17 12:20:00,43.64,43.66,43.63,43.64,8700.0,43.64,43.66,43.63,43.64,8700.0
2013-06-17 12:25:00,43.63,43.64,43.61,43.64,11600.0,43.63,43.64,43.61,43.64,11600.0
2013-06-17 12:30:00,43.64,43.7,43.64,43.68,20000.0,43.64,43.7,43.64,43.68,20000.0
2013-06-17 12:35:00,43.69,43.7,43.68,43.69,13800.0,43.69,43.7,43.68,43.69,13800.0
2013-06-17 12:40:00,43.68,43.69,43.63,43.63,19100.0,43.68,43.69,43.63,43.63,19100.0
2013-06-17 12:45:00,43.63,43.67,43.63,43.67,11700.0,43.63,43.67,43.63,43.67,11700.0
2013-06-17 12:50:00,43.66,43.66,43.6,43.6,28000.0,43.66,43.66,43.6,43.6,28000.0
2013-06-17 12:55:00,43.6,43.62,43.58,43.61,26200.0,43.6,43.62,43.58,43.61,26200.0
2013-06-17 13:00:00,43.62,43.65,43.61,43.62,10900.0,43.62,43.65,43.61,43.62,10900.0
2013-06-17 13:05:00,43.61,43.62,43.55,43.55,10600.0,43.61,43.62,43.55,43.55,10600.0
2013-06-17 13:10:00,43.56,43.56,43.52,43.54,12900.0,43.56,43.56,43.52,43.54,12900.0
2013-06-17 13:15:00,43.55,43.58,43.52,43.56,19800.0,43.55,43.58,43.52,43.56,19800.0
2013-06-17 13:20:00,43.58,43.68,43.57,43.66,16300.0,43.58,43.68,43.57,43.66,16300.0
2013-06-17 13:25:00,43.66,43.66,43.64,43.65,14900.0,43.66,43.66,43.64,43.65,14900.0
2013-06-17 13:30:00,43.65,43.7,43.64,43.7,14900.0,43.65,43.7,43.64,43.7,14900.0
2013-06-17 13:35:00,43.69,43.71,43.64,43.64,21800.0,43.69,43.71,43.64,43.64,21800.0
2013-06-17 13:40:00,43.64,43.65,43.59,43.6,24900.0,43.64,43.65,43.59,43.6,24900.0
2013-06-17 13:45:00,43.6,43.61,43.59,43.59,8000.0,43.6,43.61,43.59,43.59,8000.0
2013-06-17 13:50:00,43.59,43.6,43.56,43.56,5800.0,43.59,43.6,43.56,43.56,5800.0
2013-06-17 13:55:00,43.57,43.6,43.54,43.59,30900.0,43.57,43.6,43.54,43.59,30900.0
2013-06-17 14:00:00,43.59,43.64,43.59,43.64,10600.0,43.59,43.64,43.59,43.64,10600.0
2013-06-17 14:05:00,43.64,43.64,43.52,43.55,22500.0,43.64,43.64,43.52,43.55,22500.0
2013-06-17 14:10:00,43.55,43.56,43.5,43.53,17800.0,43.55,43.56,43.5,43.53,17800.0
2013-06-17 14:15:00,43.52,43.54,43.51,43.53,14800.0,43.52,43.54,43.51,43.53,14800.0
2013-06-17 14:20:00,43.54,43.59,43.52,43.52,31000.0,43.54,43.59,43.52,43.52,31000.0
2013-06-17 14:25:00,43.52,43.52,43.42,43.46,47900.0,43.52,43.52,43.42,43.46,47900.0
2013-06-17 14:30:00,43.45,43.5,43.43,43.48,20800.0,43.45,43.5,43.43,43.48,20800.0
2013-06-17 14:35:00,43.49,43.49,43.45,43.47,11300.0,43.49,43.49,43.45,43.47,11300.0
2013-06-17 14:40:00,43.47,43.48,43.41,43.42,26100.0,43.47,43.48,43.41,43.42,26100.0
2013-06-17 14:45:00,43.42,43.43,43.27,43.28,24700.0,43.42,43.43,43.27,43.28,24700.0
2013-06-17 14:50:00,43.27,43.31,43.23,43.25,28000.0,43.27,43.31,43.23,43.25,28000.0
2013-06-17 14:55:00,43.25,43.3,43.2,43.3,26700.0,43.25,43.3,43.2,43.3,26700.0
2013-06-17 15:00:00,43.3,43.38,43.26,43.37,24400.0,43.3,43.38,43.26,43.37,24400.0
2013-06-17 15:05:00,43.36,43.41,43.35,43.4,17000.0,43.36,43.41,43.35,43.4,17000.0
2013-06-17 15:10:00,43.4,43.4,43.33,43.35,24400.0,43.4,43.4,43.33,43.35,24400.0
2013-06-17 15:15:00,43.36,43.39,43.34,43.38,21400.0,43.36,43.39,43.34,43.38,21400.0
2013-06-17 15:20:00,43.38,43.39,43.32,43.37,38100.0,43.38,43.39,43.32,43.37,38100.0
2013-06-17 15:25:00,43.38,43.4,43.34,43.37,38200.0,43.38,43.4,43.34,43.37,38200.0
2013-06-17 15:30:00,43.37,43.45,43.37,43.44,61700.0,43.37,43.45,43.37,43.44,61700.0
2013-06-17 15:35:00,43.44,43.5,43.43,43.47,59000.0,43.44,43.5,43.43,43.47,59000.0
2013-06-17 15:40:00,43.47,43.48,43.37,43.38,56500.0,43.47,43.48,43.37,43.38,56500.0
2013-06-17 15:45:00,43.38,43.4,43.35,43.36,83600.0,43.38,43.4,43.35,43.36,83600.0
2013-06-17 15:50:00,43.36,43.37,43.3,43.31,54800.0,43.36,43.37,43.3,43.31,54800.0
2013-06-17 15:55:00,43.31,43.4,43.3,43.4,116000.0,43.31,43.4,43.3,43.4,116000.0
2013-06-18 09:30:00,43.55,44.2,43.5,43.58,156200.0,43.55,44.2,43.5,43.58,156200.0
2013-06-18 09:35:00,43.54,43.63,43.5,43.58,40300.0,43.54,43.63,43.5,43.58,40300.0
2013-06-18 09:40:00,43.57,43.58,43.43,43.46,78700.0,43.57,43.58,43.43,43.46,78700.0
2013-06-18 09:45:00,43.47,43.52,43.43,43.49,116400.0,43.47,43.52,43.43,43.49,116400.0
2013-06-18 09:50:00,43.47,43.5,43.44,43.5,33100.0,43.47,43.5,43.44,43.5,33100.0
2013-06-18 09:55:00,43.5,43.53,43.31,43.38,48400.0,43.5,43.53,43.31,43.38,48400.0
2013-06-18 10:00:00,43.38,43.5,43.31,43.33,70700.0,43.38,43.5,43.31,43.33,70700.0
2013-06-18 10:05:00,43.33,43.48,43.3,43.44,229400.0,43.33,43.48,43.3,43.44,229400.0
2013-06-18 10:10:00,43.45,43.47,43.31,43.38,114600.0,43.45,43.47,43.31,43.38,114600.0
2013-06-18 10:15:00,43.37,43.37,43.32,43.33,20100.0,43.37,43.37,43.32,43.33,20100.0
2013-06-18 10:20:00,43.33,43.49,43.33,43.46,48500.0,43.33,43.49,43.33,43.46,48500.0
2013-06-18 10:25:00,43.46,43.5,43.44,43.44,39200.0,43.46,43.5,43.44,43.44,39200.0
2013-06-18 10:30:00,43.44,43.63,43.4,43.62,98700.0,43.44,43.63,43.4,43.62,98700.0
2013-06-18 10:35:00,43.62,43.66,43.59,43.63,45500.0,43.62,43.66,43.59,43.63,45500.0
2013-06-18 10:40:00,43.63,43.84,43.63,43.73,44500.0,43.63,43.84,43.63,43.73,44500.0
2013-06-18 10:45:00,43.73,43.82,43.72,43.76,17800.0,43.73,43.82,43.72,43.76,17800.0
2013-06-18 10:50:00,43.73,43.73,43.65,43.65,19200.0,43.73,43.73,43.65,43.65,19200.0
2013-06-18 10:55:00,43.65,43.69,43.63,43.66,13000.0,43.65,43.69,43.63,43.66,13000.0
2013-06-18 11:00:00,43.67,43.71,43.66,43.7,13900.0,43.67,43.71,43.66,43.7,13900.0
2013-06-18 11:05:00,43.7,43.73,43.63,43.66,26600.0,43.7,43.73,43.63,43.66,26600.0
2013-06-18 11:10:00,43.67,43.69,43.62,43.62,17500.0,43.67,43.69,43.62,43.62,17500.0
2013-06-18 11:15:00,43.62,43.66,43.59,43.65,21500.0,43.62,43.66,43.59,43.65,21500.0
2013-06-18 11:20:00,43.64,43.72,43.64,43.71,16100.0,43.64,43.72,43.64,43.71,16100.0
2013-06-18 11:25:00,43.71,43.72,43.68,43.72,29100.0,43.71,43.72,43.68,43.72,29100.0
2013-06-18 11:30:00,43.71,43.79,43.7,43.74,23700.0,43.71,43.79,43.7,43.74,23700.0
2013-06-18 11:35:00,43.74,43.75,43.68,43.69,19300.0,43.74,43.75,43.68,43.69,19300.0
2013-06-18 11:40:00,43.7,43.74,43.69,43.71,22500.0,43.7,43.74,43.69,43.71,22500.0
2013-06-18 11:45:00,43.72,43.78,43.72,43.75,44100.0,43.72,43.78,43.72,43.75,44100.0
2013-06-18 11:50:00,43.74,43.79,43.74,43.79,6400.0,43.74,43.79,43.74,43.79,6400.0
2013-06-18 11:55:00,43.79,43.79,43.76,43.77,13100.0,43.79,43.79,43.76,43.77,13100.0
2013-06-18 12:00:00,43.77,43.8,43.76,43.79,23700.0,43.77,43.8,43.76,43.79,23700.0
2013-06-18 12:05:00,43.8,43.8,43.74,43.76,33900.0,43.8,43.8,43.74,43.76,33900.0
2013-06-18 12:10:00,43.76,43.78,43.71,43.71,38800.0,43.76,43.78,43.71,43.71,38800.0
2013-06-18 12:15:00,43.7,43.72,43.67,43.68,18000.0,43.7,43.72,43.67,43.68,18000.0
2013-06-18 12:20:00,43.68,43.69,43.59,43.61,66300.0,43.68,43.69,43.59,43.61,66300.0
2013-06-18 12:25:00,43.6,43.64,43.6,43.64,18300.0,43.6,43.64,43.6,43.64,18300.0
2013-06-18 12:30:00,43.64,43.71,43.64,43.7,40300.0,43.64,43.71,43.64,43.7,40300.0
2013-06-18 12:35:00,43.71,43.77,43.7,43.77,9300.0,43.71,43.77,43.7,43.77,9300.0
2013-06-18 12:40:00,43.77,43.79,43.73,43.76,14400.0,43.77,43.79,43.73,43.76,14400.0
2013-06-18 12:45:00,43.75,43.78,43.72,43.74,31400.0,43.75,43.78,43.72,43.74,31400.0
2013-06-18 12:50:00,43.73,43.75,43.71,43.72,14300.0,43.73,43.75,43.71,43.72,14300.0
2013-06-18 12:55:00,43.72,43.8,43.71,43.76,22500.0,43.72,43.8,43.71,43.76,22500.0
2013-06-18 13:00:00,43.77,43.79,43.72,43.73,15000.0,43.77,43.79,43.72,43.73,15000.0
2013-06-18 13:05:00,43.72,43.73,43.71,43.71,8900.0,43.72,43.73,43.71,43.71,8900.0
2013-06-18 13:10:00,43.71,43.73,43.71,43.73,7300.0,43.71,43.73,43.71,43.73,7300.0
2013-06-18 13:15:00,43.73,43.73,43.71,43.72,15400.0,43.73,43.73,43.71,43.72,15400.0
2013-06-18 13:20:00,43.72,43.72,43.66,43.66,19400.0,43.72,43.72,43.66,43.66,19400.0
2013-06-18 13:25:00,43.66,43.66,43.55,43.55,45400.0,43.66,43.66,43.55,43.55,45400.0
2013-06-18 13:30:00,43.55,43.59,43.55,43.59,34100.0,43.55,43.59,43.55,43.59,34100.0
2013-06-18 13:35:00,43.59,43.6,43.55,43.55,28800.0,43.59,43.6,43.55,43.55,28800.0
2013-06-18 13:40:00,43.56,43.59,43.55,43.59,26900.0,43.56,43.59,43.55,43.59,26900.0
2013-06-18 13:45:00,43.59,43.63,43.55,43.56,31300.0,43.59,43.63,43.55,43.56,31300.0
2013-06-18 13:50:00,43.55,43.56,43.53,43.54,53600.0,43.55,43.56,43.53,43.54,53600.0
2013-06-18 13:55:00,43.54,43.57,43.54,43.57,20000.0,43.54,43.57,43.54,43.57,20000.0
2013-06-18 14:00:00,43.57,43.63,43.56,43.59,50800.0,43.57,43.63,43.56,43.59,50800.0
2013-06-18 14:05:00,43.59,43.63,43.59,43.59,28300.0,43.59,43.63,43.59,43.59,28300.0
2013-06-18 14:10:00,43.59,43.6,43.55,43.55,36500.0,43.59,43.6,43.55,43.55,36500.0
2013-06-18 14:15:00,43.55,43.58,43.55,43.57,15100.0,43.55,43.58,43.55,43.57,15100.0
2013-06-18 14:20:00,43.57,43.58,43.53,43.55,64200.0,43.57,43.58,43.53,43.55,64200.0
2013-06-18 14:25:00,43.55,43.55,43.44,43.5,78000.0,43.55,43.55,43.44,43.5,78000.0
2013-06-18 14:30:00,43.51,43.53,43.51,43.51,47600.0,43.51,43.53,43.51,43.51,47600.0
2013-06-18 14:35:00,43.52,43.53,43.51,43.53,14400.0,43.52,43.53,43.51,43.53,14400.0
2013-06-18 14:40:00,43.53,43.55,43.52,43.53,15900.0,43.53,43.55,43.52,43.53,15900.0
2013-06-18 14:45:00,43.54,43.56,43.51,43.52,41400.0,43.54,43.56,43.51,43.52,41400.0
2013-06-18 14:50:00,43.52,43.54,43.49,43.5,42700.0,43.52,43.54,43.49,43.5,42700.0
2013-06-18 14:55:00,43.49,43.51,43.4,43.41,84300.0,43.49,43.51,43.4,43.41,84300.0
2013-06-18 15:00:00,43.41,43.42,43.4,43.41,40000.0,43.41,43.42,43.4,43.41,40000.0
2013-06-18 15:05:00,43.4,43.41,43.36,43.36,68800.0,43.4,43.41,43.36,43.36,68800.0
2013-06-18 15:10:00,43.35,43.4,43.29,43.29,131700.0,43.35,43.4,43.29,43.29,131700.0
2013-06-18 15:15:00,43.3,43.3,43.22,43.25,132900.0,43.3,43.3,43.22,43.25,132900.0
2013-06-18 15:20:00,43.24,43.31,43.22,43.29,165800.0,43.24,43.31,43.22,43.29,165800.0
2013-06-18 15:25:00,43.29,43.3,43.22,43.27,149200.0,43.29,43.3,43.22,43.27,149200.0
2013-06-18 15:30:00,43.27,43.35,43.26,43.34,90300.0,43.27,43.35,43.26,43.34,90300.0
2013-06-18 15:35:00,43.34,43.34,43.27,43.29,111100.0,43.34,43.34,43.27,43.29,111100.0
2013-06-18 15:40:00,43.29,43.31,43.22,43.23,101100.0,43.29,43.31,43.22,43.23,101100.0
2013-06-18 15:45:00,43.23,43.28,43.22,43.26,160700.0,43.23,43.28,43.22,43.26,160700.0
2013-06-18 15:50:00,43.27,43.34,43.25,43.27,201000.0,43.27,43.34,43.25,43.27,201000.0
2013-06-18 15:55:00,43.27,43.35,43.24,43.35,284900.0,43.27,43.35,43.24,43.35,284900.0
2013-06-19 09:30:00,46.43,46.44,45.78,45.88,987300.0,46.43,46.44,45.78,45.88,987300.0
2013-06-19 09:35:00,45.89,45.99,45.64,45.83,532600.0,45.89,45.99,45.64,45.83,532600.0
2013-06-19 09:40:00,45.82,45.88,45.45,45.58,455900.0,45.82,45.88,45.45,45.58,455900.0
2013-06-19 09:45:00,45.59,45.69,45.35,45.67,375400.0,45.59,45.69,45.35,45.67,375400.0
2013-06-19 09:50:00,45.67,46.09,45.64,46.0,386600.0,45.67,46.09,45.64,46.0,386600.0
2013-06-19 09:55:00,46.0,46.09,45.76,45.85,369300.0,46.0,46.09,45.76,45.85,369300.0
2013-06-19 10:00:00,45.85,46.27,45.78,46.13,323500.0,45.85,46.27,45.78,46.13,323500.0
2013-06-19 10:05:00,46.13,46.15,46.0,46.03,393700.0,46.13,46.15,46.0,46.03,393700.0
2013-06-19 10:10:00,46.03,46.16,46.03,46.07,310300.0,46.03,46.16,46.03,46.07,310300.0
2013-06-19 10:15:00,46.08,46.1,45.89,46.01,251200.0,46.08,46.1,45.89,46.01,251200.0
2013-06-19 10:20:00,46.02,46.07,45.95,45.99,125200.0,46.02,46.07,45.95,45.99,125200.0
2013-06-19 10:25:00,46.0,46.02,45.91,45.95,113500.0,46.0,46.02,45.91,45.95,113500.0
2013-06-19 10:30:00,45.95,46.24,45.85,46.19,335000.0,45.95,46.24,45.85,46.19,335000.0
2013-06-19 10:35:00,46.19,46.38,46.15,46.31,297800.0,46.19,46.38,46.15,46.31,297800.0
2013-06-19 10:40:00,46.31,46.33,46.26,46.29,120700.0,46.31,46.33,46.26,46.29,120700.0
2013-06-19 10:45:00,46.29,46.3,46.11,46.15,205100.0,46.29,46.3,46.11,46.15,205100.0
2013-06-19 10:50:00,46.15,46.27,46.11,46.14,158700.0,46.15,46.27,46.11,46.14,158700.0
2013-06-19 10:55:00,46.14,46.21,46.14,46.19,137100.0,46.14,46.21,46.14,46.19,137100.0
2013-06-19 11:00:00,46.2,46.21,46.08,46.12,115100.0,46.2,46.21,46.08,46.12,115100.0
2013-06-19 11:05:00,46.12,46.2,46.12,46.15,90800.0,46.12,46.2,46.12,46.15,90800.0
2013-06-19 11:10:00,46.14,46.19,46.06,46.16,133000.0,46.14,46.19,46.06,46.16,133000.0
2013-06-19 11:15:00,46.16,46.19,46.08,46.12,76300.0,46.16,46.19,46.08,46.12,76300.0
2013-06-19 11:20:00,46.12,46.12,46.07,46.1,49500.0,46.12,46.12,46.07,46.1,49500.0
2013-06-19 11:25:00,46.1,46.22,46.07,46.22,73700.0,46.1,46.22,46.07,46.22,73700.0
2013-06-19 11:30:00,46.21,46.22,46.12,46.19,88600.0,46.21,46.22,46.12,46.19,88600.0
2013-06-19 11:35:00,46.19,46.22,46.17,46.17,80400.0,46.19,46.22,46.17,46.17,80400.0
2013-06-19 11:40:00,46.18,46.26,46.14,46.23,89800.0,46.18,46.26,46.14,46.23,89800.0
2013-06-19 11:45:00,46.23,46.3,46.22,46.24,88900.0,46.23,46.3,46.22,46.24,88900.0
2013-06-19 11:50:00,46.25,46.25,46.2,46.2,31700.0,46.25,46.25,46.2,46.2,31700.0
2013-06-19 11:55:00,46.21,46.25,46.18,46.19,44700.0,46.21,46.25,46.18,46.19,44700.0
2013-06-19 12:00:00,46.19,46.23,46.12,46.13,118500.0,46.19,46.23,46.12,46.13,118500.0
2013-06-19 12:05:00,46.14,46.16,46.07,46.12,85400.0,46.14,46.16,46.07,46.12,85400.0
2013-06-19 12:10:00,46.11,46.19,46.11,46.19,140200.0,46.11,46.19,46.11,46.19,140200.0
2013-06-19 12:15:00,46.19,46.2,46.14,46.19,93700.0,46.19,46.2,46.14,46.19,93700.0
2013-06-19 12:20:00,46.19,46.2,46.14,46.17,70700.0,46.19,46.2,46.14,46.17,70700.0
2013-06-19 12:25:00,46.17,46.2,46.14,46.17,153700.0,46.17,46.2,46.14,46.17,153700.0
2013-06-19 12:30:00,46.17,46.29,46.15,46.28,96200.0,46.17,46.29,46.15,46.28,96200.0
2013-06-19 12:35:00,46.28,46.36,46.23,46.36,113300.0,46.28,46.36,46.23,46.36,113300.0
2013-06-19 12:40:00,46.36,46.4,46.29,46.31,133500.0,46.36,46.4,46.29,46.31,133500.0
2013-06-19 12:45:00,46.31,46.33,46.27,46.29,74700.0,46.31,46.33,46.27,46.29,74700.0
2013-06-19 12:50:00,46.28,46.32,46.23,46.27,82100.0,46.28,46.32,46.23,46.27,82100.0
2013-06-19 12:55:00,46.27,46.3,46.21,46.22,48400.0,46.27,46.3,46.21,46.22,48400.0
2013-06-19 13:00:00,46.21,46.28,46.15,46.15,78500.0,46.21,46.28,46.15,46.15,78500.0
2013-06-19 13:05:00,46.16,46.16,46.08,46.11,145000.0,46.16,46.16,46.08,46.11,145000.0
2013-06-19 13:10:00,46.11,46.22,46.11,46.14,28400.0,46.11,46.22,46.11,46.14,28400.0
2013-06-19 13:15:00,46.13,46.14,46.1,46.1,21700.0,46.13,46.14,46.1,46.1,21700.0
2013-06-19 13:20:00,46.1,46.12,46.07,46.11,46500.0,46.1,46.12,46.07,46.11,46500.0
2013-06-19 13:25:00,46.11,46.14,46.09,46.09,31000.0,46.11,46.14,46.09,46.09,31000.0
2013-06-19 13:30:00,46.09,46.16,46.08,46.16,50900.0,46.09,46.16,46.08,46.16,50900.0
2013-06-19 13:35:00,46.16,46.25,46.16,46.22,42500.0,46.16,46.25,46.16,46.22,42500.0
2013-06-19 13:40:00,46.21,46.22,46.18,46.18,37200.0,46.21,46.22,46.18,46.18,37200.0
2013-06-19 13:45:00,46.18,46.26,46.15,46.23,68600.0,46.18,46.26,46.15,46.23,68600.0
2013-06-19 13:50:00,46.24,46.3,46.22,46.24,64300.0,46.24,46.3,46.22,46.24,64300.0
2013-06-19 13:55:00,46.24,46.34,46.24,46.27,110000.0,46.24,46.34,46.24,46.27,110000.0
2013-06-19 14:00:00,46.27,46.34,46.06,46.07,119100.0,46.27,46.34,46.06,46.07,119100.0
2013-06-19 14:05:00,46.08,46.17,46.0,46.1,109400.0,46.08,46.17,46.0,46.1,109400.0
2013-06-19 14:10:00,46.13,46.25,46.11,46.18,111700.0,46.13,46.25,46.11,46.18,111700.0
2013-06-19 14:15:00,46.17,46.22,46.13,46.18,75100.0,46.17,46.22,46.13,46.18,75100.0
2013-06-19 14:20:00,46.18,46.18,46.1,46.11,70200.0,46.18,46.18,46.1,46.11,70200.0
2013-06-19 14:25:00,46.11,46.19,46.1,46.17,50000.0,46.11,46.19,46.1,46.17,50000.0
2013-06-19 14:30:00,46.16,46.19,46.1,46.11,63100.0,46.16,46.19,46.1,46.11,63100.0
2013-06-19 14:35:00,46.11,46.35,46.1,46.21,88800.0,46.11,46.35,46.1,46.21,88800.0
2013-06-19 14:40:00,46.19,46.3,46.17,46.27,76900.0,46.19,46.3,46.17,46.27,76900.0
2013-06-19 14:45:00,46.27,46.29,46.14,46.21,215300.0,46.27,46.29,46.14,46.21,215300.0
2013-06-19 14:50:00,46.2,46.2,46.13,46.13,67800.0,46.2,46.2,46.13,46.13,67800.0
2013-06-19 14:55:00,46.12,46.12,45.9,46.01,188600.0,46.12,46.12,45.9,46.01,188600.0
2013-06-19 15:00:00,46.0,46.11,45.91,46.04,114100.0,46.0,46.11,45.91,46.04,114100.0
2013-06-19 15:05:00,46.04,46.17,45.97,46.1,90800.0,46.04,46.17,45.97,46.1,90800.0
2013-06-19 15:10:00,46.11,46.24,46.1,46.14,98800.0,46.11,46.24,46.1,46.14,98800.0
2013-06-19 15:15:00,46.14,46.17,46.05,46.07,60600.0,46.14,46.17,46.05,46.07,60600.0
2013-06-19 15:20:00,46.07,46.16,46.07,46.12,73500.0,46.07,46.16,46.07,46.12,73500.0
2013-06-19 15:25:00,46.12,46.21,46.1,46.17,85400.0,46.12,46.21,46.1,46.17,85400.0
2013-06-19 15:30:00,46.17,46.18,46.01,46.01,62900.0,46.17,46.18,46.01,46.01,62900.0
2013-06-19 15:35:00,46.02,46.12,45.99,46.0,84600.0,46.02,46.12,45.99,46.0,84600.0
2013-06-19 15:40:00,46.0,46.03,45.94,45.98,98300.0,46.0,46.03,45.94,45.98,98300.0
2013-06-19 15:45:00,45.97,45.97,45.77,45.82,156600.0,45.97,45.97,45.77,45.82,156600.0
2013-06-19 15:50:00,45.82,45.82,45.69,45.82,234200.0,45.82,45.82,45.69,45.82,234200.0
2013-06-19 15:55:00,45.82,45.87,45.77,45.78,322900.0,45.82,45.87,45.77,45.78,322900.0
2013-06-20 09:30:00,45.28,45.29,44.65,44.83,254700.0,45.28,45.29,44.65,44.83,254700.0
2013-06-20 09:35:00,44.86,44.95,44.68,44.91,90600.0,44.86,44.95,44.68,44.91,90600.0
2013-06-20 09:40:00,44.88,44.95,44.74,44.91,72000.0,44.88,44.95,44.74,44.91,72000.0
2013-06-20 09:45:00,44.92,45.02,44.88,45.02,107500.0,44.92,45.02,44.88,45.02,107500.0
2013-06-20 09:50:00,45.02,45.03,44.83,44.95,90600.0,45.02,45.03,44.83,44.95,90600.0
2013-06-20 09:55:00,44.94,44.98,44.92,44.94,63700.0,44.94,44.98,44.92,44.94,63700.0
2013-06-20 10:00:00,44.96,45.06,44.86,44.86,141600.0,44.96,45.06,44.86,44.86,141600.0
2013-06-20 10:05:00,44.86,45.0,44.84,44.91,66900.0,44.86,45.0,44.84,44.91,66900.0
2013-06-20 10:10:00,44.92,44.94,44.83,44.86,67900.0,44.92,44.94,44.83,44.86,67900.0
2013-06-20 10:15:00,44.86,44.86,44.72,44.78,66900.0,44.86,44.86,44.72,44.78,66900.0
2013-06-20 10:20:00,44.78,44.91,44.77,44.87,47200.0,44.78,44.91,44.77,44.87,47200.0
2013-06-20 10:25:00,44.87,44.87,44.77,44.77,45800.0,44.87,44.87,44.77,44.77,45800.0
2013-06-20 10:30:00,44.77,44.77,44.7,44.74,71600.0,44.77,44.77,44.7,44.74,71600.0
2013-06-20 10:35:00,44.75,44.83,44.72,44.75,57000.0,44.75,44.83,44.72,44.75,57000.0
2013-06-20 10:40:00,44.75,44.89,44.74,44.86,47000.0,44.75,44.89,44.74,44.86,47000.0
2013-06-20 10:45:00,44.86,44.91,44.81,44.91,40800.0,44.86,44.91,44.81,44.91,40800.0
2013-06-20 10:50:00,44.91,44.94,44.86,44.9,43800.0,44.91,44.94,44.86,44.9,43800.0
2013-06-20 10:55:00,44.89,44.95,44.87,44.88,46000.0,44.89,44.95,44.87,44.88,46000.0
2013-06-20 11:00:00,44.88,44.93,44.86,44.93,81500.0,44.88,44.93,44.86,44.93,81500.0
2013-06-20 11:05:00,44.92,44.94,44.86,44.87,66700.0,44.92,44.94,44.86,44.87,66700.0
2013-06-20 11:10:00,44.87,44.95,44.87,44.94,61000.0,44.87,44.95,44.87,44.94,61000.0
2013-06-20 11:15:00,44.95,44.95,44.86,44.92,39000.0,44.95,44.95,44.86,44.92,39000.0
2013-06-20 11:20:00,44.92,44.95,44.88,44.93,32500.0,44.92,44.95,44.88,44.93,32500.0
2013-06-20 11:25:00,44.92,44.95,44.9,44.93,43200.0,44.92,44.95,44.9,44.93,43200.0
2013-06-20 11:30:00,44.94,44.95,44.87,44.95,43000.0,44.94,44.95,44.87,44.95,43000.0
2013-06-20 11:35:00,44.94,44.96,44.93,44.95,48700.0,44.94,44.96,44.93,44.95,48700.0
2013-06-20 11:40:00,44.95,44.97,44.89,44.9,42900.0,44.95,44.97,44.89,44.9,42900.0
2013-06-20 11:45:00,44.9,44.91,44.82,44.84,76000.0,44.9,44.91,44.82,44.84,76000.0
2013-06-20 11:50:00,44.83,44.9,44.83,44.86,39500.0,44.83,44.9,44.83,44.86,39500.0
2013-06-20 11:55:00,44.86,44.87,44.79,44.79,29400.0,44.86,44.87,44.79,44.79,29400.0
2013-06-20 12:00:00,44.79,44.83,44.78,44.82,45700.0,44.79,44.83,44.78,44.82,45700.0
2013-06-20 12:05:00,44.8,44.83,44.78,44.8,23400.0,44.8,44.83,44.78,44.8,23400.0
2013-06-20 12:10:00,44.8,44.84,44.79,44.84,25800.0,44.8,44.84,44.79,44.84,25800.0
2013-06-20 12:15:00,44.85,44.87,44.8,44.81,25800.0,44.85,44.87,44.8,44.81,25800.0
2013-06-20 12:20:00,44.81,44.83,44.79,44.82,24300.0,44.81,44.83,44.79,44.82,24300.0
2013-06-20 12:25:00,44.81,44.9,44.81,44.82,23900.0,44.81,44.9,44.81,44.82,23900.0
2013-06-20 12:30:00,44.82,44.89,44.77,44.79,31000.0,44.82,44.89,44.77,44.79,31000.0
2013-06-20 12:35:00,44.78,44.79,44.67,44.67,33100.0,44.78,44.79,44.67,44.67,33100.0
2013-06-20 12:40:00,44.67,44.68,44.62,44.66,27400.0,44.67,44.68,44.62,44.66,27400.0
2013-06-20 12:45:00,44.66,44.66,44.6,44.63,18500.0,44.66,44.66,44.6,44.63,18500.0
2013-06-20 12:50:00,44.62,44.63,44.52,44.54,40800.0,44.62,44.63,44.52,44.54,40800.0
2013-06-20 12:55:00,44.54,44.6,44.53,44.54,32600.0,44.54,44.6,44.53,44.54,32600.0
2013-06-20 13:00:00,44.55,44.56,44.51,44.53,39700.0,44.55,44.56,44.51,44.53,39700.0
2013-06-20 13:05:00,44.53,44.65,44.5,44.65,40600.0,44.53,44.65,44.5,44.65,40600.0
2013-06-20 13:10:00,44.64,44.71,44.61,44.61,53200.0,44.64,44.71,44.61,44.61,53200.0
2013-06-20 13:15:00,44.62,44.62,44.45,44.48,24200.0,44.62,44.62,44.45,44.48,24200.0
2013-06-20 13:20:00,44.49,44.53,44.46,44.48,32500.0,44.49,44.53,44.46,44.48,32500.0
2013-06-20 13:25:00,44.47,44.54,44.46,44.52,19000.0,44.47,44.54,44.46,44.52,19000.0
2013-06-20 13:30:00,44.53,44.56,44.47,44.55,37000.0,44.53,44.56,44.47,44.55,37000.0
2013-06-20 13:35:00,44.55,44.58,44.49,44.58,26600.0,44.55,44.58,44.49,44.58,26600.0
2013-06-20 13:40:00,44.57,44.66,44.55,44.65,24800.0,44.57,44.66,44.55,44.65,24800.0
2013-06-20 13:45:00,44.66,44.69,44.6,44.64,38000.0,44.66,44.69,44.6,44.64,38000.0
2013-06-20 13:50:00,44.65,44.7,44.63,44.69,34100.0,44.65,44.7,44.63,44.69,34100.0
2013-06-20 13:55:00,44.7,44.7,44.63,44.68,31000.0,44.7,44.7,44.63,44.68,31000.0
2013-06-20 14:00:00,44.69,44.75,44.61,44.73,43600.0,44.69,44.75,44.61,44.73,43600.0
2013-06-20 14:05:00,44.73,44.73,44.66,44.68,36400.0,44.73,44.73,44.66,44.68,36400.0
2013-06-20 14:10:00,44.69,44.75,44.66,44.74,58900.0,44.69,44.75,44.66,44.74,58900.0
2013-06-20 14:15:00,44.74,44.82,44.72,44.82,77300.0,44.74,44.82,44.72,44.82,77300.0
2013-06-20 14:20:00,44.82,44.85,44.79,44.84,110500.0,44.82,44.85,44.79,44.84,110500.0
2013-06-20 14:25:00,44.84,44.95,44.84,44.87,90300.0,44.84,44.95,44.84,44.87,90300.0
2013-06-20 14:30:00,44.87,44.88,44.81,44.81,55600.0,44.87,44.88,44.81,44.81,55600.0
2013-06-20 14:35:00,44.81,44.83,44.79,44.82,41500.0,44.81,44.83,44.79,44.82,41500.0
2013-06-20 14:40:00,44.82,44.88,44.8,44.88,26800.0,44.82,44.88,44.8,44.88,26800.0
2013-06-20 14:45:00,44.88,44.88,44.82,44.83,39100.0,44.88,44.88,44.82,44.83,39100.0
2013-06-20 14:50:00,44.84,44.85,44.75,44.76,55700.0,44.84,44.85,44.75,44.76,55700.0
2013-06-20 14:55:00,44.76,44.78,44.69,44.71,87700.0,44.76,44.78,44.69,44.71,87700.0
2013-06-20 15:00:00,44.71,44.73,44.68,44.69,57900.0,44.71,44.73,44.68,44.69,57900.0
2013-06-20 15:05:00,44.68,44.81,44.68,44.81,60900.0,44.68,44.81,44.68,44.81,60900.0
2013-06-20 15:10:00,44.8,44.8,44.74,44.8,50600.0,44.8,44.8,44.74,44.8,50600.0
2013-06-20 15:15:00,44.8,44.86,44.79,44.82,72300.0,44.8,44.86,44.79,44.82,72300.0
2013-06-20 15:20:00,44.82,44.83,44.78,44.83,44400.0,44.82,44.83,44.78,44.83,44400.0
2013-06-20 15:25:00,44.82,44.86,44.78,44.86,96500.0,44.82,44.86,44.78,44.86,96500.0
2013-06-20 15:30:00,44.86,44.86,44.84,44.84,141800.0,44.86,44.86,44.84,44.84,141800.0
2013-06-20 15:35:00,44.84,44.91,44.84,44.9,92700.0,44.84,44.91,44.84,44.9,92700.0
2013-06-20 15:40:00,44.9,44.95,44.88,44.94,220500.0,44.9,44.95,44.88,44.94,220500.0
2013-06-20 15:45:00,44.94,44.95,44.88,44.94,118000.0,44.94,44.95,44.88,44.94,118000.0
2013-06-20 15:50:00,44.93,44.95,44.86,44.95,180100.0,44.93,44.95,44.86,44.95,180100.0
2013-06-20 15:55:00,44.94,44.95,44.86,44.89,336000.0,44.94,44.95,44.86,44.89,336000.0
2013-06-21 09:30:00,44.84,45.0,44.72,44.76,1431400.0,44.84,45.0,44.72,44.76,1431400.0
2013-06-21 09:35:00,44.77,44.79,44.6,44.68,89700.0,44.77,44.79,44.6,44.68,89700.0
2013-06-21 09:40:00,44.68,44.81,44.61,44.8,49100.0,44.68,44.81,44.61,44.8,49100.0
2013-06-21 09:45:00,44.8,44.91,44.77,44.82,95600.0,44.8,44.91,44.77,44.82,95600.0
2013-06-21 09:50:00,44.8,44.8,44.68,44.75,111100.0,44.8,44.8,44.68,44.75,111100.0
2013-06-21 09:55:00,44.75,44.75,44.52,44.52,43300.0,44.75,44.75,44.52,44.52,43300.0
2013-06-21 10:00:00,44.52,44.59,44.47,44.52,66000.0,44.52,44.59,44.47,44.52,66000.0
2013-06-21 10:05:00,44.52,44.52,44.38,44.4,86900.0,44.52,44.52,44.38,44.4,86900.0
2013-06-21 10:10:00,44.39,44.39,44.34,44.35,50000.0,44.39,44.39,44.34,44.35,50000.0
2013-06-21 10:15:00,44.34,44.35,44.29,44.34,35400.0,44.34,44.35,44.29,44.34,35400.0
2013-06-21 10:20:00,44.34,44.34,44.29,44.33,32200.0,44.34,44.34,44.29,44.33,32200.0
2013-06-21 10:25:00,44.32,44.35,44.29,44.31,26200.0,44.32,44.35,44.29,44.31,26200.0
2013-06-21 10:30:00,44.31,44.31,44.28,44.29,56700.0,44.31,44.31,44.28,44.29,56700.0
2013-06-21 10:35:00,44.29,44.35,44.28,44.35,45600.0,44.29,44.35,44.28,44.35,45600.0
2013-06-21 10:40:00,44.34,44.35,44.29,44.34,39300.0,44.34,44.35,44.29,44.34,39300.0
2013-06-21 10:45:00,44.33,44.38,44.29,44.38,58300.0,44.33,44.38,44.29,44.38,58300.0
2013-06-21 10:50:00,44.39,44.51,44.32,44.5,65600.0,44.39,44.51,44.32,44.5,65600.0
2013-06-21 10:55:00,44.5,44.56,44.5,44.55,54500.0,44.5,44.56,44.5,44.55,54500.0
2013-06-21 11:00:00,44.55,44.56,44.49,44.52,79000.0,44.55,44.56,44.49,44.52,79000.0
2013-06-21 11:05:00,44.53,44.61,44.48,44.54,49300.0,44.53,44.61,44.48,44.54,49300.0
2013-06-21 11:10:00,44.53,44.55,44.51,44.55,38000.0,44.53,44.55,44.51,44.55,38000.0
2013-06-21 11:15:00,44.55,44.64,44.55,44.63,18100.0,44.55,44.64,44.55,44.63,18100.0
2013-06-21 11:20:00,44.62,44.62,44.5,44.53,31800.0,44.62,44.62,44.5,44.53,31800.0
2013-06-21 11:25:00,44.52,44.52,44.44,44.44,41900.0,44.52,44.52,44.44,44.44,41900.0
2013-06-21 11:30:00,44.44,44.47,44.34,44.37,80800.0,44.44,44.47,44.34,44.37,80800.0
2013-06-21 11:35:00,44.36,44.5,44.36,44.37,51700.0,44.36,44.5,44.36,44.37,51700.0
2013-06-21 11:40:00,44.37,44.47,44.36,44.4,93500.0,44.37,44.47,44.36,44.4,93500.0
2013-06-21 11:45:00,44.41,44.45,44.34,44.4,92200.0,44.41,44.45,44.34,44.4,92200.0
2013-06-21 11:50:00,44.4,44.4,44.27,44.28,70100.0,44.4,44.4,44.27,44.28,70100.0
2013-06-21 11:55:00,44.27,44.3,44.23,44.23,44300.0,44.27,44.3,44.23,44.23,44300.0
2013-06-21 12:00:00,44.23,44.33,44.23,44.33,40900.0,44.23,44.33,44.23,44.33,40900.0
2013-06-21 12:05:00,44.34,44.36,44.29,44.29,36700.0,44.34,44.36,44.29,44.29,36700.0
2013-06-21 12:10:00,44.29,44.37,44.27,44.32,58100.0,44.29,44.37,44.27,44.32,58100.0
2013-06-21 12:15:00,44.32,44.37,44.31,44.31,17300.0,44.32,44.37,44.31,44.31,17300.0
2013-06-21 12:20:00,44.31,44.32,44.28,44.31,47800.0,44.31,44.32,44.28,44.31,47800.0
2013-06-21 12:25:00,44.31,44.36,44.3,44.33,17000.0,44.31,44.36,44.3,44.33,17000.0
2013-06-21 12:30:00,44.33,44.35,44.29,44.32,25400.0,44.33,44.35,44.29,44.32,25400.0
2013-06-21 12:35:00,44.33,44.4,44.33,44.39,34000.0,44.33,44.4,44.33,44.39,34000.0
2013-06-21 12:40:00,44.39,44.47,44.34,44.45,32100.0,44.39,44.47,44.34,44.45,32100.0
2013-06-21 12:45:00,44.45,44.58,44.44,44.57,20600.0,44.45,44.58,44.44,44.57,20600.0
2013-06-21 12:50:00,44.56,44.56,44.51,44.53,29400.0,44.56,44.56,44.51,44.53,29400.0
2013-06-21 12:55:00,44.52,44.65,44.5,44.64,31800.0,44.52,44.65,44.5,44.64,31800.0
2013-06-21 13:00:00,44.63,44.64,44.52,44.55,19100.0,44.63,44.64,44.52,44.55,19100.0
2013-06-21 13:05:00,44.56,44.62,44.52,44.62,16000.0,44.56,44.62,44.52,44.62,16000.0
2013-06-21 13:10:00,44.63,44.66,44.6,44.65,52600.0,44.63,44.66,44.6,44.65,52600.0
2013-06-21 13:15:00,44.64,44.7,44.63,44.63,75100.0,44.64,44.7,44.63,44.63,75100.0
2013-06-21 13:20:00,44.63,44.64,44.53,44.53,16600.0,44.63,44.64,44.53,44.53,16600.0
2013-06-21 13:25:00,44.54,44.6,44.52,44.6,21400.0,44.54,44.6,44.52,44.6,21400.0
2013-06-21 13:30:00,44.61,44.73,44.61,44.72,62300.0,44.61,44.73,44.61,44.72,62300.0
2013-06-21 13:35:00,44.72,44.72,44.65,44.66,18000.0,44.72,44.72,44.65,44.66,18000.0
2013-06-21 13:40:00,44.66,44.68,44.64,44.66,29200.0,44.66,44.68,44.64,44.66,29200.0
2013-06-21 13:45:00,44.66,44.66,44.61,44.63,39200.0,44.66,44.66,44.61,44.63,39200.0
2013-06-21 13:50:00,44.62,44.63,44.52,44.54,33000.0,44.62,44.63,44.52,44.54,33000.0
2013-06-21 13:55:00,44.54,44.55,44.48,44.5,15300.0,44.54,44.55,44.48,44.5,15300.0
2013-06-21 14:00:00,44.5,44.5,44.43,44.43,32400.0,44.5,44.5,44.43,44.43,32400.0
2013-06-21 14:05:00,44.43,44.43,44.38,44.39,35300.0,44.43,44.43,44.38,44.39,35300.0
2013-06-21 14:10:00,44.39,44.43,44.39,44.43,20600.0,44.39,44.43,44.39,44.43,20600.0
2013-06-21 14:15:00,44.43,44.51,44.42,44.51,64200.0,44.43,44.51,44.42,44.51,64200.0
2013-06-21 14:20:00,44.5,44.51,44.44,44.45,27900.0,44.5,44.51,44.44,44.45,27900.0
2013-06-21 14:25:00,44.45,44.51,44.45,44.49,26300.0,44.45,44.51,44.45,44.49,26300.0
2013-06-21 14:30:00,44.48,44.56,44.44,44.56,65000.0,44.48,44.56,44.44,44.56,65000.0
2013-06-21 14:35:00,44.55,44.63,44.54,44.59,39800.0,44.55,44.63,44.54,44.59,39800.0
2013-06-21 14:40:00,44.59,44.6,44.52,44.52,25000.0,44.59,44.6,44.52,44.52,25000.0
2013-06-21 14:45:00,44.53,44.59,44.51,44.52,36600.0,44.53,44.59,44.51,44.52,36600.0
2013-06-21 14:50:00,44.52,44.58,44.5,44.58,33400.0,44.52,44.58,44.5,44.58,33400.0
2013-06-21 14:55:00,44.58,44.68,44.55,44.68,34300.0,44.58,44.68,44.55,44.68,34300.0
2013-06-21 15:00:00,44.68,44.74,44.66,44.72,37600.0,44.68,44.74,44.66,44.72,37600.0
2013-06-21 15:05:00,44.73,44.78,44.7,44.73,33200.0,44.73,44.78,44.7,44.73,33200.0
2013-06-21 15:10:00,44.73,44.78,44.73,44.75,29200.0,44.73,44.78,44.73,44.75,29200.0
2013-06-21 15:15:00,44.76,44.78,44.72,44.72,27700.0,44.76,44.78,44.72,44.72,27700.0
2013-06-21 15:20:00,44.72,44.73,44.67,44.68,45000.0,44.72,44.73,44.67,44.68,45000.0
2013-06-21 15:25:00,44.69,44.71,44.67,44.69,40900.0,44.69,44.71,44.67,44.69,40900.0
2013-06-21 15:30:00,44.69,44.69,44.66,44.66,50700.0,44.69,44.69,44.66,44.66,50700.0
2013-06-21 15:35:00,44.67,44.74,44.66,44.71,44600.0,44.67,44.74,44.66,44.71,44600.0
2013-06-21 15:40:00,44.71,44.72,44.67,44.68,64000.0,44.71,44.72,44.67,44.68,64000.0
2013-06-21 15:45:00,44.67,44.72,44.61,44.71,104300.0,44.67,44.72,44.61,44.71,104300.0
2013-06-21 15:50:00,44.71,44.77,44.71,44.77,119000.0,44.71,44.77,44.71,44.77,119000.0
2013-06-21 15:55:00,44.77,44.78,44.71,44.77,175000.0,44.77,44.78,44.71,44.77,175000.0
2013-06-24 09:30:00,44.34,44.6,44.33,44.46,97200.0,44.34,44.6,44.33,44.46,97200.0
2013-06-24 09:35:00,44.46,44.5,44.31,44.4,46900.0,44.46,44.5,44.31,44.4,46900.0
2013-06-24 09:40:00,44.38,44.42,44.3,44.41,34400.0,44.38,44.42,44.3,44.41,34400.0
2013-06-24 09:45:00,44.39,44.52,44.33,44.47,47900.0,44.39,44.52,44.33,44.47,47900.0
2013-06-24 09:50:00,44.47,44.51,44.44,44.46,29400.0,44.47,44.51,44.44,44.46,29400.0
2013-06-24 09:55:00,44.45,44.49,44.33,44.46,41000.0,44.45,44.49,44.33,44.46,41000.0
2013-06-24 10:00:00,44.44,44.44,44.28,44.34,60000.0,44.44,44.44,44.28,44.34,60000.0
2013-06-24 10:05:00,44.34,44.37,44.2,44.21,102400.0,44.34,44.37,44.2,44.21,102400.0
2013-06-24 10:10:00,44.2,44.22,44.16,44.19,42900.0,44.2,44.22,44.16,44.19,42900.0
2013-06-24 10:15:00,44.18,44.22,44.14,44.19,30900.0,44.18,44.22,44.14,44.19,30900.0
2013-06-24 10:20:00,44.19,44.19,44.07,44.07,25300.0,44.19,44.19,44.07,44.07,25300.0
2013-06-24 10:25:00,44.06,44.06,44.01,44.04,53000.0,44.06,44.06,44.01,44.04,53000.0
2013-06-24 10:30:00,44.03,44.11,44.01,44.06,41400.0,44.03,44.11,44.01,44.06,41400.0
2013-06-24 10:35:00,44.06,44.17,44.06,44.08,55700.0,44.06,44.17,44.06,44.08,55700.0
2013-06-24 10:40:00,44.08,44.11,44.04,44.1,69400.0,44.08,44.11,44.04,44.1,69400.0
2013-06-24 10:45:00,44.09,44.15,44.04,44.09,41000.0,44.09,44.15,44.04,44.09,41000.0
2013-06-24 10:50:00,44.1,44.11,43.97,44.0,53700.0,44.1,44.11,43.97,44.0,53700.0
2013-06-24 10:55:00,43.99,44.06,43.98,44.0,99400.0,43.99,44.06,43.98,44.0,99400.0
2013-06-24 11:00:00,44.0,44.04,44.0,44.0,32200.0,44.0,44.04,44.0,44.0,32200.0
2013-06-24 11:05:00,44.0,44.03,43.95,44.01,39200.0,44.0,44.03,43.95,44.01,39200.0
2013-06-24 11:10:00,44.01,44.01,43.95,43.95,43900.0,44.01,44.01,43.95,43.95,43900.0
2013-06-24 11:15:00,43.96,43.97,43.84,43.85,47300.0,43.96,43.97,43.84,43.85,47300.0
2013-06-24 11:20:00,43.85,43.85,43.79,43.8,42600.0,43.85,43.85,43.79,43.8,42600.0
2013-06-24 11:25:00,43.79,43.79,43.66,43.66,79200.0,43.79,43.79,43.66,43.66,79200.0
2013-06-24 11:30:00,43.66,43.77,43.64,43.66,41600.0,43.66,43.77,43.64,43.66,41600.0
2013-06-24 11:35:00,43.66,43.66,43.55,43.62,80300.0,43.66,43.66,43.55,43.62,80300.0
2013-06-24 11:40:00,43.62,43.7,43.55,43.56,49000.0,43.62,43.7,43.55,43.56,49000.0
2013-06-24 11:45:00,43.55,43.66,43.53,43.6,50500.0,43.55,43.66,43.53,43.6,50500.0
2013-06-24 11:50:00,43.6,43.69,43.58,43.66,22900.0,43.6,43.69,43.58,43.66,22900.0
2013-06-24 11:55:00,43.66,43.69,43.58,43.66,38100.0,43.66,43.69,43.58,43.66,38100.0
2013-06-24 12:00:00,43.66,43.72,43.55,43.59,52000.0,43.66,43.72,43.55,43.59,52000.0
2013-06-24 12:05:00,43.59,43.59,43.48,43.54,43100.0,43.59,43.59,43.48,43.54,43100.0
2013-06-24 12:10:00,43.54,43.54,43.43,43.43,36500.0,43.54,43.54,43.43,43.43,36500.0
2013-06-24 12:15:00,43.43,43.47,43.39,43.44,47200.0,43.43,43.47,43.39,43.44,47200.0
2013-06-24 12:20:00,43.44,43.47,43.38,43.43,50500.0,43.44,43.47,43.38,43.43,50500.0
2013-06-24 12:25:00,43.43,43.48,43.37,43.44,50900.0,43.43,43.48,43.37,43.44,50900.0
2013-06-24 12:30:00,43.43,43.61,43.43,43.61,95400.0,43.43,43.61,43.43,43.61,95400.0
2013-06-24 12:35:00,43.61,43.67,43.61,43.66,35900.0,43.61,43.67,43.61,43.66,35900.0
2013-06-24 12:40:00,43.67,43.77,43.66,43.74,44700.0,43.67,43.77,43.66,43.74,44700.0
2013-06-24 12:45:00,43.73,43.76,43.63,43.65,26400.0,43.73,43.76,43.63,43.65,26400.0
2013-06-24 12:50:00,43.64,43.64,43.53,43.61,34800.0,43.64,43.64,43.53,43.61,34800.0
2013-06-24 12:55:00,43.62,43.73,43.61,43.72,32500.0,43.62,43.73,43.61,43.72,32500.0
2013-06-24 13:00:00,43.71,43.71,43.59,43.59,25700.0,43.71,43.71,43.59,43.59,25700.0
2013-06-24 13:05:00,43.58,43.58,43.49,43.5,36100.0,43.58,43.58,43.49,43.5,36100.0
2013-06-24 13:10:00,43.51,43.67,43.49,43.65,59800.0,43.51,43.67,43.49,43.65,59800.0
2013-06-24 13:15:00,43.65,43.66,43.58,43.63,32600.0,43.65,43.66,43.58,43.63,32600.0
2013-06-24 13:20:00,43.64,43.68,43.61,43.64,33200.0,43.64,43.68,43.61,43.64,33200.0
2013-06-24 13:25:00,43.64,43.64,43.57,43.61,46100.0,43.64,43.64,43.57,43.61,46100.0
2013-06-24 13:30:00,43.61,43.65,43.57,43.57,33800.0,43.61,43.65,43.57,43.57,33800.0
2013-06-24 13:35:00,43.57,43.62,43.53,43.61,28400.0,43.57,43.62,43.53,43.61,28400.0
2013-06-24 13:40:00,43.61,43.74,43.6,43.74,40300.0,43.61,43.74,43.6,43.74,40300.0
2013-06-24 13:45:00,43.74,43.75,43.71,43.73,96400.0,43.74,43.75,43.71,43.73,96400.0
2013-06-24 13:50:00,43.74,43.78,43.71,43.77,41600.0,43.74,43.78,43.71,43.77,41600.0
2013-06-24 13:55:00,43.77,43.87,43.76,43.87,30200.0,43.77,43.87,43.76,43.87,30200.0
2013-06-24 14:00:00,43.87,43.9,43.79,43.87,51000.0,43.87,43.9,43.79,43.87,51000.0
2013-06-24 14:05:00,43.88,43.92,43.85,43.88,48500.0,43.88,43.92,43.85,43.88,48500.0
2013-06-24 14:10:00,43.88,44.02,43.88,43.94,76800.0,43.88,44.02,43.88,43.94,76800.0
2013-06-24 14:15:00,43.94,43.95,43.9,43.91,36600.0,43.94,43.95,43.9,43.91,36600.0
2013-06-24 14:20:00,43.91,43.95,43.89,43.89,78100.0,43.91,43.95,43.89,43.89,78100.0
2013-06-24 14:25:00,43.89,44.01,43.89,44.0,60200.0,43.89,44.01,43.89,44.0,60200.0
2013-06-24 14:30:00,43.99,44.01,43.95,43.96,49600.0,43.99,44.01,43.95,43.96,49600.0
2013-06-24 14:35:00,43.96,44.0,43.89,44.0,47100.0,43.96,44.0,43.89,44.0,47100.0
2013-06-24 14:40:00,44.0,44.0,43.93,43.94,46200.0,44.0,44.0,43.93,43.94,46200.0
2013-06-24 14:45:00,43.93,43.93,43.88,43.91,39700.0,43.93,43.93,43.88,43.91,39700.0
2013-06-24 14:50:00,43.91,43.92,43.84,43.85,52400.0,43.91,43.92,43.84,43.85,52400.0
2013-06-24 14:55:00,43.85,43.9,43.84,43.89,60000.0,43.85,43.9,43.84,43.89,60000.0
2013-06-24 15:00:00,43.88,43.9,43.86,43.87,41200.0,43.88,43.9,43.86,43.87,41200.0
2013-06-24 15:05:00,43.88,43.92,43.85,43.85,32100.0,43.88,43.92,43.85,43.85,32100.0
2013-06-24 15:10:00,43.85,43.86,43.78,43.78,51300.0,43.85,43.86,43.78,43.78,51300.0
2013-06-24 15:15:00,43.78,43.78,43.68,43.68,57600.0,43.78,43.78,43.68,43.68,57600.0
2013-06-24 15:20:00,43.68,43.77,43.66,43.76,73500.0,43.68,43.77,43.66,43.76,73500.0
2013-06-24 15:25:00,43.76,43.77,43.69,43.74,62800.0,43.76,43.77,43.69,43.74,62800.0
2013-06-24 15:30:00,43.75,43.78,43.73,43.76,57000.0,43.75,43.78,43.73,43.76,57000.0
2013-06-24 15:35:00,43.75,43.83,43.74,43.78,64800.0,43.75,43.83,43.74,43.78,64800.0
2013-06-24 15:40:00,43.79,43.84,43.77,43.78,68200.0,43.79,43.84,43.77,43.78,68200.0
2013-06-24 15:45:00,43.77,43.77,43.58,43.68,126600.0,43.77,43.77,43.58,43.68,126600.0
2013-06-24 15:50:00,43.68,43.73,43.66,43.72,89300.0,43.68,43.73,43.66,43.72,89300.0
2013-06-24 15:55:00,43.72,43.72,43.56,43.59,272100.0,43.72,43.72,43.56,43.59,272100.0
2013-06-25 09:30:00,44.04,44.23,43.72,44.09,94700.0,44.04,44.23,43.72,44.09,94700.0
2013-06-25 09:35:00,44.09,44.29,44.02,44.29,66200.0,44.09,44.29,44.02,44.29,66200.0
2013-06-25 09:40:00,44.26,44.39,44.23,44.38,80900.0,44.26,44.39,44.23,44.38,80900.0
2013-06-25 09:45:00,44.38,44.4,44.12,44.18,59100.0,44.38,44.4,44.12,44.18,59100.0
2013-06-25 09:50:00,44.17,44.18,43.85,43.9,43100.0,44.17,44.18,43.85,43.9,43100.0
2013-06-25 09:55:00,43.89,43.89,43.75,43.81,31500.0,43.89,43.89,43.75,43.81,31500.0
2013-06-25 10:00:00,43.8,43.86,43.76,43.78,53100.0,43.8,43.86,43.76,43.78,53100.0
2013-06-25 10:05:00,43.77,43.77,43.57,43.68,62500.0,43.77,43.77,43.57,43.68,62500.0
2013-06-25 10:10:00,43.66,43.68,43.56,43.68,52800.0,43.66,43.68,43.56,43.68,52800.0
2013-06-25 10:15:00,43.68,43.7,43.48,43.49,47400.0,43.68,43.7,43.48,43.49,47400.0
2013-06-25 10:20:00,43.49,43.59,43.46,43.55,47400.0,43.49,43.59,43.46,43.55,47400.0
2013-06-25 10:25:00,43.55,43.62,43.51,43.59,40200.0,43.55,43.62,43.51,43.59,40200.0
2013-06-25 10:30:00,43.6,43.68,43.54,43.64,30900.0,43.6,43.68,43.54,43.64,30900.0
2013-06-25 10:35:00,43.65,43.71,43.61,43.65,28400.0,43.65,43.71,43.61,43.65,28400.0
2013-06-25 10:40:00,43.65,43.67,43.55,43.57,32500.0,43.65,43.67,43.55,43.57,32500.0
2013-06-25 10:45:00,43.56,43.64,43.56,43.63,25700.0,43.56,43.64,43.56,43.63,25700.0
2013-06-25 10:50:00,43.63,43.75,43.62,43.73,25300.0,43.63,43.75,43.62,43.73,25300.0
2013-06-25 10:55:00,43.73,43.74,43.68,43.68,17800.0,43.73,43.74,43.68,43.68,17800.0
2013-06-25 11:00:00,43.68,43.68,43.58,43.64,24000.0,43.68,43.68,43.58,43.64,24000.0
2013-06-25 11:05:00,43.64,43.64,43.6,43.62,18800.0,43.64,43.64,43.6,43.62,18800.0
2013-06-25 11:10:00,43.61,43.62,43.56,43.58,14000.0,43.61,43.62,43.56,43.58,14000.0
2013-06-25 11:15:00,43.56,43.56,43.49,43.49,17100.0,43.56,43.56,43.49,43.49,17100.0
2013-06-25 11:20:00,43.5,43.52,43.47,43.48,12000.0,43.5,43.52,43.47,43.48,12000.0
2013-06-25 11:25:00,43.46,43.54,43.46,43.54,20500.0,43.46,43.54,43.46,43.54,20500.0
2013-06-25 11:30:00,43.54,43.59,43.52,43.56,27000.0,43.54,43.59,43.52,43.56,27000.0
2013-06-25 11:35:00,43.56,43.63,43.56,43.58,12100.0,43.56,43.63,43.56,43.58,12100.0
2013-06-25 11:40:00,43.59,43.64,43.54,43.54,23900.0,43.59,43.64,43.54,43.54,23900.0
2013-06-25 11:45:00,43.55,43.6,43.53,43.6,20300.0,43.55,43.6,43.53,43.6,20300.0
2013-06-25 11:50:00,43.6,43.72,43.58,43.72,22000.0,43.6,43.72,43.58,43.72,22000.0
2013-06-25 11:55:00,43.69,43.76,43.69,43.73,14400.0,43.69,43.76,43.69,43.73,14400.0
2013-06-25 12:00:00,43.72,43.72,43.68,43.69,11000.0,43.72,43.72,43.68,43.69,11000.0
2013-06-25 12:05:00,43.69,43.75,43.69,43.72,11100.0,43.69,43.75,43.69,43.72,11100.0
2013-06-25 12:10:00,43.73,43.76,43.71,43.76,7000.0,43.73,43.76,43.71,43.76,7000.0
2013-06-25 12:15:00,43.76,43.82,43.75,43.82,23400.0,43.76,43.82,43.75,43.82,23400.0
2013-06-25 12:20:00,43.82,43.82,43.79,43.81,28300.0,43.82,43.82,43.79,43.81,28300.0
2013-06-25 12:25:00,43.81,43.85,43.8,43.85,18200.0,43.81,43.85,43.8,43.85,18200.0
2013-06-25 12:30:00,43.86,43.94,43.85,43.91,19100.0,43.86,43.94,43.85,43.91,19100.0
2013-06-25 12:35:00,43.92,43.92,43.86,43.88,22200.0,43.92,43.92,43.86,43.88,22200.0
2013-06-25 12:40:00,43.88,43.93,43.88,43.91,14300.0,43.88,43.93,43.88,43.91,14300.0
2013-06-25 12:45:00,43.91,43.95,43.91,43.93,18300.0,43.91,43.95,43.91,43.93,18300.0
2013-06-25 12:50:00,43.93,43.98,43.93,43.97,14700.0,43.93,43.98,43.93,43.97,14700.0
2013-06-25 12:55:00,43.97,43.98,43.96,43.98,18700.0,43.97,43.98,43.96,43.98,18700.0
2013-06-25 13:00:00,43.98,44.0,43.97,44.0,12800.0,43.98,44.0,43.97,44.0,12800.0
2013-06-25 13:05:00,44.0,44.05,43.99,44.02,46700.0,44.0,44.05,43.99,44.02,46700.0
2013-06-25 13:10:00,44.03,44.05,44.01,44.05,14500.0,44.03,44.05,44.01,44.05,14500.0
2013-06-25 13:15:00,44.06,44.06,44.02,44.04,43100.0,44.06,44.06,44.02,44.04,43100.0
2013-06-25 13:20:00,44.05,44.05,43.96,44.02,43900.0,44.05,44.05,43.96,44.02,43900.0
2013-06-25 13:25:00,44.01,44.08,44.01,44.08,19200.0,44.01,44.08,44.01,44.08,19200.0
2013-06-25 13:30:00,44.08,44.09,44.07,44.08,29600.0,44.08,44.09,44.07,44.08,29600.0
2013-06-25 13:35:00,44.08,44.09,44.0,44.02,19700.0,44.08,44.09,44.0,44.02,19700.0
2013-06-25 13:40:00,44.02,44.1,44.01,44.07,26000.0,44.02,44.1,44.01,44.07,26000.0
2013-06-25 13:45:00,44.07,44.11,44.06,44.11,26200.0,44.07,44.11,44.06,44.11,26200.0
2013-06-25 13:50:00,44.11,44.11,44.07,44.08,17000.0,44.11,44.11,44.07,44.08,17000.0
2013-06-25 13:55:00,44.08,44.08,44.04,44.05,22300.0,44.08,44.08,44.04,44.05,22300.0
2013-06-25 14:00:00,44.06,44.09,44.04,44.09,23600.0,44.06,44.09,44.04,44.09,23600.0
2013-06-25 14:05:00,44.09,44.1,44.05,44.07,17900.0,44.09,44.1,44.05,44.07,17900.0
2013-06-25 14:10:00,44.07,44.1,44.07,44.1,20900.0,44.07,44.1,44.07,44.1,20900.0
2013-06-25 14:15:00,44.1,44.12,44.1,44.11,22500.0,44.1,44.12,44.1,44.11,22500.0
2013-06-25 14:20:00,44.11,44.18,44.11,44.13,83700.0,44.11,44.18,44.11,44.13,83700.0
2013-06-25 14:25:00,44.13,44.17,44.13,44.16,25300.0,44.13,44.17,44.13,44.16,25300.0
2013-06-25 14:30:00,44.16,44.23,44.15,44.22,32500.0,44.16,44.23,44.15,44.22,32500.0
2013-06-25 14:35:00,44.22,44.24,44.21,44.22,29100.0,44.22,44.24,44.21,44.22,29100.0
2013-06-25 14:40:00,44.21,44.29,44.19,44.29,58600.0,44.21,44.29,44.19,44.29,58600.0
2013-06-25 14:45:00,44.28,44.3,44.25,44.27,36400.0,44.28,44.3,44.25,44.27,36400.0
2013-06-25 14:50:00,44.26,44.3,44.26,44.29,32200.0,44.26,44.3,44.26,44.29,32200.0
2013-06-25 14:55:00,44.28,44.3,44.22,44.24,46300.0,44.28,44.3,44.22,44.24,46300.0
2013-06-25 15:00:00,44.23,44.28,44.22,44.23,35300.0,44.23,44.28,44.22,44.23,35300.0
2013-06-25 15:05:00,44.23,44.27,44.23,44.26,26700.0,44.23,44.27,44.23,44.26,26700.0
2013-06-25 15:10:00,44.26,44.3,44.26,44.29,26300.0,44.26,44.3,44.26,44.29,26300.0
2013-06-25 15:15:00,44.29,44.3,44.28,44.28,29000.0,44.29,44.3,44.28,44.28,29000.0
2013-06-25 15:20:00,44.28,44.33,44.28,44.3,38200.0,44.28,44.33,44.28,44.3,38200.0
2013-06-25 15:25:00,44.3,44.34,44.3,44.34,20600.0,44.3,44.34,44.3,44.34,20600.0
2013-06-25 15:30:00,44.34,44.38,44.33,44.37,47700.0,44.34,44.38,44.33,44.37,47700.0
2013-06-25 15:35:00,44.38,44.44,44.37,44.41,152100.0,44.38,44.44,44.37,44.41,152100.0
2013-06-25 15:40:00,44.4,44.42,44.38,44.4,49400.0,44.4,44.42,44.38,44.4,49400.0
2013-06-25 15:45:00,44.39,44.41,44.35,44.38,69500.0,44.39,44.41,44.35,44.38,69500.0
2013-06-25 15:50:00,44.38,44.41,44.34,44.4,119100.0,44.38,44.41,44.34,44.4,119100.0
2013-06-25 15:55:00,44.39,44.43,44.36,44.37,221200.0,44.39,44.43,44.36,44.37,221200.0
2013-06-26 09:30:00,44.95,45.45,44.9,45.27,439300.0,44.95,45.45,44.9,45.27,439300.0
2013-06-26 09:35:00,45.33,45.49,45.2,45.43,113400.0,45.33,45.49,45.2,45.43,113400.0
2013-06-26 09:40:00,45.47,45.57,45.4,45.47,185300.0,45.47,45.57,45.4,45.47,185300.0
2013-06-26 09:45:00,45.47,45.54,45.45,45.47,70900.0,45.47,45.54,45.45,45.47,70900.0
2013-06-26 09:50:00,45.49,45.74,45.49,45.61,107100.0,45.49,45.74,45.49,45.61,107100.0
2013-06-26 09:55:00,45.61,45.7,45.58,45.69,59500.0,45.61,45.7,45.58,45.69,59500.0
2013-06-26 10:00:00,45.69,45.83,45.69,45.75,91000.0,45.69,45.83,45.69,45.75,91000.0
2013-06-26 10:05:00,45.75,45.76,45.6,45.63,56200.0,45.75,45.76,45.6,45.63,56200.0
2013-06-26 10:10:00,45.63,45.68,45.56,45.65,69800.0,45.63,45.68,45.56,45.65,69800.0
2013-06-26 10:15:00,45.65,45.66,45.55,45.55,41700.0,45.65,45.66,45.55,45.55,41700.0
2013-06-26 10:20:00,45.55,45.69,45.55,45.66,71700.0,45.55,45.69,45.55,45.66,71700.0
2013-06-26 10:25:00,45.66,45.75,45.65,45.67,101500.0,45.66,45.75,45.65,45.67,101500.0
2013-06-26 10:30:00,45.66,45.7,45.6,45.66,81700.0,45.66,45.7,45.6,45.66,81700.0
2013-06-26 10:35:00,45.66,45.74,45.65,45.73,56800.0,45.66,45.74,45.65,45.73,56800.0
2013-06-26 10:40:00,45.74,45.88,45.73,45.87,112300.0,45.74,45.88,45.73,45.87,112300.0
2013-06-26 10:45:00,45.85,45.91,45.83,45.86,67800.0,45.85,45.91,45.83,45.86,67800.0
2013-06-26 10:50:00,45.86,45.87,45.83,45.86,23700.0,45.86,45.87,45.83,45.86,23700.0
2013-06-26 10:55:00,45.86,45.86,45.75,45.82,51200.0,45.86,45.86,45.75,45.82,51200.0
2013-06-26 11:00:00,45.81,45.82,45.76,45.77,46800.0,45.81,45.82,45.76,45.77,46800.0
2013-06-26 11:05:00,45.77,45.8,45.73,45.79,48900.0,45.77,45.8,45.73,45.79,48900.0
2013-06-26 11:10:00,45.79,45.82,45.72,45.8,92400.0,45.79,45.82,45.72,45.8,92400.0
2013-06-26 11:15:00,45.79,45.81,45.76,45.8,40200.0,45.79,45.81,45.76,45.8,40200.0
2013-06-26 11:20:00,45.79,45.8,45.71,45.71,74100.0,45.79,45.8,45.71,45.71,74100.0
2013-06-26 11:25:00,45.7,45.71,45.65,45.7,37500.0,45.7,45.71,45.65,45.7,37500.0
2013-06-26 11:30:00,45.69,45.73,45.68,45.7,57400.0,45.69,45.73,45.68,45.7,57400.0
2013-06-26 11:35:00,45.69,45.69,45.57,45.59,20700.0,45.69,45.69,45.57,45.59,20700.0
2013-06-26 11:40:00,45.59,45.63,45.55,45.58,20500.0,45.59,45.63,45.55,45.58,20500.0
2013-06-26 11:45:00,45.58,45.63,45.55,45.57,24500.0,45.58,45.63,45.55,45.57,24500.0
2013-06-26 11:50:00,45.58,45.62,45.57,45.59,21700.0,45.58,45.62,45.57,45.59,21700.0
2013-06-26 11:55:00,45.58,45.59,45.56,45.57,39100.0,45.58,45.59,45.56,45.57,39100.0
2013-06-26 12:00:00,45.56,45.68,45.55,45.68,61900.0,45.56,45.68,45.55,45.68,61900.0
2013-06-26 12:05:00,45.67,45.68,45.61,45.63,25700.0,45.67,45.68,45.61,45.63,25700.0
2013-06-26 12:10:00,45.64,45.65,45.59,45.6,19500.0,45.64,45.65,45.59,45.6,19500.0
2013-06-26 12:15:00,45.61,45.65,45.61,45.63,13200.0,45.61,45.65,45.61,45.63,13200.0
2013-06-26 12:20:00,45.63,45.64,45.58,45.6,23200.0,45.63,45.64,45.58,45.6,23200.0
2013-06-26 12:25:00,45.61,45.65,45.6,45.65,8800.0,45.61,45.65,45.6,45.65,8800.0
2013-06-26 12:30:00,45.65,45.68,45.64,45.67,38600.0,45.65,45.68,45.64,45.67,38600.0
2013-06-26 12:35:00,45.66,45.7,45.65,45.7,70600.0,45.66,45.7,45.65,45.7,70600.0
2013-06-26 12:40:00,45.7,45.73,45.69,45.69,10500.0,45.7,45.73,45.69,45.69,10500.0
2013-06-26 12:45:00,45.7,45.7,45.65,45.65,10700.0,45.7,45.7,45.65,45.65,10700.0
2013-06-26 12:50:00,45.66,45.67,45.66,45.66,17100.0,45.66,45.67,45.66,45.66,17100.0
2013-06-26 12:55:00,45.65,45.66,45.6,45.62,27300.0,45.65,45.66,45.6,45.62,27300.0
2013-06-26 13:00:00,45.62,45.67,45.61,45.63,34600.0,45.62,45.67,45.61,45.63,34600.0
2013-06-26 13:05:00,45.63,45.64,45.59,45.6,31300.0,45.63,45.64,45.59,45.6,31300.0
2013-06-26 13:10:00,45.61,45.68,45.61,45.68,20200.0,45.61,45.68,45.61,45.68,20200.0
2013-06-26 13:15:00,45.66,45.69,45.64,45.66,21100.0,45.66,45.69,45.64,45.66,21100.0
2013-06-26 13:20:00,45.66,45.68,45.66,45.68,18000.0,45.66,45.68,45.66,45.68,18000.0
2013-06-26 13:25:00,45.68,45.72,45.68,45.72,25100.0,45.68,45.72,45.68,45.72,25100.0
2013-06-26 13:30:00,45.71,45.73,45.67,45.69,18400.0,45.71,45.73,45.67,45.69,18400.0
2013-06-26 13:35:00,45.69,45.7,45.64,45.64,30400.0,45.69,45.7,45.64,45.64,30400.0
2013-06-26 13:40:00,45.63,45.64,45.56,45.59,20400.0,45.63,45.64,45.56,45.59,20400.0
2013-06-26 13:45:00,45.59,45.64,45.58,45.6,28500.0,45.59,45.64,45.58,45.6,28500.0
2013-06-26 13:50:00,45.59,45.64,45.58,45.63,38700.0,45.59,45.64,45.58,45.63,38700.0
2013-06-26 13:55:00,45.64,45.65,45.62,45.65,10100.0,45.64,45.65,45.62,45.65,10100.0
2013-06-26 14:00:00,45.64,45.66,45.58,45.59,41100.0,45.64,45.66,45.58,45.59,41100.0
2013-06-26 14:05:00,45.59,45.63,45.58,45.62,29200.0,45.59,45.63,45.58,45.62,29200.0
2013-06-26 14:10:00,45.62,45.66,45.62,45.66,22300.0,45.62,45.66,45.62,45.66,22300.0
2013-06-26 14:15:00,45.65,45.71,45.65,45.7,27200.0,45.65,45.71,45.65,45.7,27200.0
2013-06-26 14:20:00,45.7,45.73,45.69,45.72,23700.0,45.7,45.73,45.69,45.72,23700.0
2013-06-26 14:25:00,45.72,45.72,45.71,45.72,5100.0,45.72,45.72,45.71,45.72,5100.0
2013-06-26 14:30:00,45.72,45.73,45.68,45.68,25700.0,45.72,45.73,45.68,45.68,25700.0
2013-06-26 14:35:00,45.68,45.73,45.68,45.72,21700.0,45.68,45.73,45.68,45.72,21700.0
2013-06-26 14:40:00,45.73,45.76,45.71,45.76,39500.0,45.73,45.76,45.71,45.76,39500.0
2013-06-26 14:45:00,45.76,45.82,45.75,45.82,50900.0,45.76,45.82,45.75,45.82,50900.0
2013-06-26 14:50:00,45.82,45.9,45.81,45.87,85200.0,45.82,45.9,45.81,45.87,85200.0
2013-06-26 14:55:00,45.87,45.88,45.83,45.85,33000.0,45.87,45.88,45.83,45.85,33000.0
2013-06-26 15:00:00,45.84,45.86,45.76,45.76,68600.0,45.84,45.86,45.76,45.76,68600.0
2013-06-26 15:05:00,45.77,45.78,45.68,45.7,80100.0,45.77,45.78,45.68,45.7,80100.0
2013-06-26 15:10:00,45.7,45.76,45.69,45.75,115900.0,45.7,45.76,45.69,45.75,115900.0
2013-06-26 15:15:00,45.74,45.77,45.73,45.77,35400.0,45.74,45.77,45.73,45.77,35400.0
2013-06-26 15:20:00,45.77,45.8,45.73,45.73,101900.0,45.77,45.8,45.73,45.73,101900.0
2013-06-26 15:25:00,45.73,45.74,45.7,45.74,60300.0,45.73,45.74,45.7,45.74,60300.0
2013-06-26 15:30:00,45.74,45.76,45.67,45.67,124000.0,45.74,45.76,45.67,45.67,124000.0
2013-06-26 15:35:00,45.67,45.7,45.61,45.62,228200.0,45.67,45.7,45.61,45.62,228200.0
2013-06-26 15:40:00,45.62,45.62,45.56,45.61,93900.0,45.62,45.62,45.56,45.61,93900.0
2013-06-26 15:45:00,45.62,45.62,45.58,45.6,287400.0,45.62,45.62,45.58,45.6,287400.0
2013-06-26 15:50:00,45.6,45.75,45.59,45.74,177400.0,45.6,45.75,45.59,45.74,177400.0
2013-06-26 15:55:00,45.74,45.77,45.68,45.68,253500.0,45.74,45.77,45.68,45.68,253500.0
2013-06-27 09:30:00,45.9,46.16,45.81,46.15,103400.0,45.9,46.16,45.81,46.15,103400.0
2013-06-27 09:35:00,46.15,46.26,46.13,46.26,63100.0,46.15,46.26,46.13,46.26,63100.0
2013-06-27 09:40:00,46.25,46.27,46.16,46.16,48800.0,46.25,46.27,46.16,46.16,48800.0
2013-06-27 09:45:00,46.16,46.25,46.16,46.21,35300.0,46.16,46.25,46.16,46.21,35300.0
2013-06-27 09:50:00,46.21,46.21,46.05,46.05,32900.0,46.21,46.21,46.05,46.05,32900.0
2013-06-27 09:55:00,46.05,46.23,46.05,46.23,53300.0,46.05,46.23,46.05,46.23,53300.0
2013-06-27 10:00:00,46.21,46.23,46.01,46.01,27800.0,46.21,46.23,46.01,46.01,27800.0
2013-06-27 10:05:00,46.01,46.06,45.99,46.06,24000.0,46.01,46.06,45.99,46.06,24000.0
2013-06-27 10:10:00,46.05,46.07,46.01,46.02,29800.0,46.05,46.07,46.01,46.02,29800.0
2013-06-27 10:15:00,46.03,46.12,46.0,46.1,32100.0,46.03,46.12,46.0,46.1,32100.0
2013-06-27 10:20:00,46.11,46.12,46.06,46.07,29700.0,46.11,46.12,46.06,46.07,29700.0
2013-06-27 10:25:00,46.07,46.07,46.0,46.02,30200.0,46.07,46.07,46.0,46.02,30200.0
2013-06-27 10:30:00,46.03,46.05,46.0,46.02,40000.0,46.03,46.05,46.0,46.02,40000.0
2013-06-27 10:35:00,46.02,46.02,45.94,45.94,19800.0,46.02,46.02,45.94,45.94,19800.0
2013-06-27 10:40:00,45.93,45.97,45.9,45.93,30800.0,45.93,45.97,45.9,45.93,30800.0
2013-06-27 10:45:00,45.94,45.95,45.9,45.91,25900.0,45.94,45.95,45.9,45.91,25900.0
2013-06-27 10:50:00,45.91,45.93,45.9,45.92,33300.0,45.91,45.93,45.9,45.92,33300.0
2013-06-27 10:55:00,45.91,45.91,45.83,45.84,22000.0,45.91,45.91,45.83,45.84,22000.0
2013-06-27 11:00:00,45.84,45.92,45.84,45.92,34400.0,45.84,45.92,45.84,45.92,34400.0
2013-06-27 11:05:00,45.92,45.94,45.83,45.84,16200.0,45.92,45.94,45.83,45.84,16200.0
2013-06-27 11:10:00,45.84,45.84,45.71,45.71,31000.0,45.84,45.84,45.71,45.71,31000.0
2013-06-27 11:15:00,45.72,45.84,45.72,45.78,22000.0,45.72,45.84,45.72,45.78,22000.0
2013-06-27 11:20:00,45.78,45.78,45.68,45.69,34000.0,45.78,45.78,45.68,45.69,34000.0
2013-06-27 11:25:00,45.7,45.8,45.7,45.76,14900.0,45.7,45.8,45.7,45.76,14900.0
2013-06-27 11:30:00,45.76,45.78,45.74,45.74,16300.0,45.76,45.78,45.74,45.74,16300.0
2013-06-27 11:35:00,45.74,45.75,45.71,45.71,15100.0,45.74,45.75,45.71,45.71,15100.0
2013-06-27 11:40:00,45.72,45.78,45.72,45.77,16600.0,45.72,45.78,45.72,45.77,16600.0
2013-06-27 11:45:00,45.77,45.78,45.73,45.74,11200.0,45.77,45.78,45.73,45.74,11200.0
2013-06-27 11:50:00,45.75,45.75,45.73,45.75,9800.0,45.75,45.75,45.73,45.75,9800.0
2013-06-27 11:55:00,45.75,45.82,45.75,45.81,24400.0,45.75,45.82,45.75,45.81,24400.0
2013-06-27 12:00:00,45.82,45.84,45.71,45.71,14900.0,45.82,45.84,45.71,45.71,14900.0
2013-06-27 12:05:00,45.71,45.72,45.63,45.66,14300.0,45.71,45.72,45.63,45.66,14300.0
2013-06-27 12:10:00,45.66,45.76,45.65,45.71,22600.0,45.66,45.76,45.65,45.71,22600.0
2013-06-27 12:15:00,45.72,45.8,45.71,45.79,24800.0,45.72,45.8,45.71,45.79,24800.0
2013-06-27 12:20:00,45.79,45.8,45.7,45.7,23100.0,45.79,45.8,45.7,45.7,23100.0
2013-06-27 12:25:00,45.69,45.69,45.59,45.65,42500.0,45.69,45.69,45.59,45.65,42500.0
2013-06-27 12:30:00,45.67,45.75,45.67,45.74,40000.0,45.67,45.75,45.67,45.74,40000.0
2013-06-27 12:35:00,45.77,45.81,45.75,45.75,10000.0,45.77,45.81,45.75,45.75,10000.0
2013-06-27 12:40:00,45.74,45.84,45.73,45.8,12600.0,45.74,45.84,45.73,45.8,12600.0
2013-06-27 12:45:00,45.8,45.8,45.74,45.76,13500.0,45.8,45.8,45.74,45.76,13500.0
2013-06-27 12:50:00,45.75,45.81,45.73,45.81,18500.0,45.75,45.81,45.73,45.81,18500.0
2013-06-27 12:55:00,45.82,45.86,45.78,45.78,22200.0,45.82,45.86,45.78,45.78,22200.0
2013-06-27 13:00:00,45.78,45.87,45.76,45.84,20400.0,45.78,45.87,45.76,45.84,20400.0
2013-06-27 13:05:00,45.83,45.86,45.81,45.84,22400.0,45.83,45.86,45.81,45.84,22400.0
2013-06-27 13:10:00,45.86,45.92,45.85,45.91,32300.0,45.86,45.92,45.85,45.91,32300.0
2013-06-27 13:15:00,45.92,45.93,45.9,45.92,12400.0,45.92,45.93,45.9,45.92,12400.0
2013-06-27 13:20:00,45.92,45.92,45.89,45.92,17100.0,45.92,45.92,45.89,45.92,17100.0
2013-06-27 13:25:00,45.92,45.94,45.9,45.91,14900.0,45.92,45.94,45.9,45.91,14900.0
2013-06-27 13:30:00,45.9,46.0,45.9,45.99,24000.0,45.9,46.0,45.9,45.99,24000.0
2013-06-27 13:35:00,45.99,46.01,45.97,45.99,38400.0,45.99,46.01,45.97,45.99,38400.0
2013-06-27 13:40:00,45.98,46.02,45.95,45.95,24900.0,45.98,46.02,45.95,45.95,24900.0
2013-06-27 13:45:00,45.95,45.96,45.93,45.95,26200.0,45.95,45.96,45.93,45.95,26200.0
2013-06-27 13:50:00,45.95,45.95,45.93,45.93,21400.0,45.95,45.95,45.93,45.93,21400.0
2013-06-27 13:55:00,45.93,45.95,45.9,45.9,50200.0,45.93,45.95,45.9,45.9,50200.0
2013-06-27 14:00:00,45.91,45.94,45.9,45.93,26800.0,45.91,45.94,45.9,45.93,26800.0
2013-06-27 14:05:00,45.94,45.94,45.88,45.89,36700.0,45.94,45.94,45.88,45.89,36700.0
2013-06-27 14:10:00,45.89,45.93,45.86,45.92,39200.0,45.89,45.93,45.86,45.92,39200.0
2013-06-27 14:15:00,45.92,45.92,45.88,45.9,18500.0,45.92,45.92,45.88,45.9,18500.0
2013-06-27 14:20:00,45.91,45.94,45.88,45.9,33100.0,45.91,45.94,45.88,45.9,33100.0
2013-06-27 14:25:00,45.89,45.89,45.84,45.85,68300.0,45.89,45.89,45.84,45.85,68300.0
2013-06-27 14:30:00,45.85,45.86,45.79,45.79,111800.0,45.85,45.86,45.79,45.79,111800.0
2013-06-27 14:35:00,45.79,45.8,45.76,45.76,25700.0,45.79,45.8,45.76,45.76,25700.0
2013-06-27 14:40:00,45.76,45.78,45.71,45.72,24200.0,45.76,45.78,45.71,45.72,24200.0
2013-06-27 14:45:00,45.71,45.75,45.66,45.75,31300.0,45.71,45.75,45.66,45.75,31300.0
2013-06-27 14:50:00,45.75,45.77,45.71,45.71,18900.0,45.75,45.77,45.71,45.71,18900.0
2013-06-27 14:55:00,45.72,45.78,45.72,45.78,24800.0,45.72,45.78,45.72,45.78,24800.0
2013-06-27 15:00:00,45.78,45.83,45.78,45.8,26900.0,45.78,45.83,45.78,45.8,26900.0
2013-06-27 15:05:00,45.81,45.86,45.79,45.86,36900.0,45.81,45.86,45.79,45.86,36900.0
2013-06-27 15:10:00,45.87,45.93,45.87,45.93,16400.0,45.87,45.93,45.87,45.93,16400.0
2013-06-27 15:15:00,45.93,45.96,45.89,45.95,32800.0,45.93,45.96,45.89,45.95,32800.0
2013-06-27 15:20:00,45.96,45.96,45.93,45.94,39800.0,45.96,45.96,45.93,45.94,39800.0
2013-06-27 15:25:00,45.94,45.94,45.89,45.89,42100.0,45.94,45.94,45.89,45.89,42100.0
2013-06-27 15:30:00,45.9,45.97,45.88,45.94,82800.0,45.9,45.97,45.88,45.94,82800.0
2013-06-27 15:35:00,45.94,45.99,45.92,45.99,47700.0,45.94,45.99,45.92,45.99,47700.0
2013-06-27 15:40:00,45.98,46.01,45.97,46.0,59200.0,45.98,46.01,45.97,46.0,59200.0
2013-06-27 15:45:00,46.0,46.01,45.98,45.99,64500.0,46.0,46.01,45.98,45.99,64500.0
2013-06-27 15:50:00,45.99,46.0,45.96,46.0,86700.0,45.99,46.0,45.96,46.0,86700.0
2013-06-27 15:55:00,46.0,46.01,45.92,45.93,153600.0,46.0,46.01,45.92,45.93,153600.0
2013-06-28 09:30:00,45.99,45.99,45.5,45.53,77300.0,45.99,45.99,45.5,45.53,77300.0
2013-06-28 09:35:00,45.53,45.6,45.49,45.54,13000.0,45.53,45.6,45.49,45.54,13000.0
2013-06-28 09:40:00,45.58,45.63,45.55,45.55,29200.0,45.58,45.63,45.55,45.55,29200.0
2013-06-28 09:45:00,45.6,45.61,45.44,45.51,30400.0,45.6,45.61,45.44,45.51,30400.0
2013-06-28 09:50:00,45.51,45.53,45.39,45.41,44100.0,45.51,45.53,45.39,45.41,44100.0
2013-06-28 09:55:00,45.46,45.55,45.45,45.51,15800.0,45.46,45.55,45.45,45.51,15800.0
2013-06-28 10:00:00,45.51,45.59,45.49,45.56,27800.0,45.51,45.59,45.49,45.56,27800.0
2013-06-28 10:05:00,45.56,45.56,45.46,45.5,15200.0,45.56,45.56,45.46,45.5,15200.0
2013-06-28 10:10:00,45.5,45.5,45.44,45.47,11900.0,45.5,45.5,45.44,45.47,11900.0
2013-06-28 10:15:00,45.48,45.5,45.43,45.48,29900.0,45.48,45.5,45.43,45.48,29900.0
2013-06-28 10:20:00,45.47,45.5,45.46,45.49,8700.0,45.47,45.5,45.46,45.49,8700.0
2013-06-28 10:25:00,45.49,45.5,45.47,45.5,29400.0,45.49,45.5,45.47,45.5,29400.0
2013-06-28 10:30:00,45.5,45.5,45.45,45.49,62200.0,45.5,45.5,45.45,45.49,62200.0
2013-06-28 10:35:00,45.5,45.54,45.49,45.53,48400.0,45.5,45.54,45.49,45.53,48400.0
2013-06-28 10:40:00,45.53,45.53,45.43,45.44,25200.0,45.53,45.53,45.43,45.44,25200.0
2013-06-28 10:45:00,45.44,45.49,45.41,45.46,23700.0,45.44,45.49,45.41,45.46,23700.0
2013-06-28 10:50:00,45.45,45.5,45.45,45.49,19700.0,45.45,45.5,45.45,45.49,19700.0
2013-06-28 10:55:00,45.49,45.68,45.49,45.65,22300.0,45.49,45.68,45.49,45.65,22300.0
2013-06-28 11:00:00,45.64,45.75,45.62,45.75,21100.0,45.64,45.75,45.62,45.75,21100.0
2013-06-28 11:05:00,45.75,45.82,45.75,45.79,23100.0,45.75,45.82,45.75,45.79,23100.0
2013-06-28 11:10:00,45.8,45.86,45.79,45.83,14200.0,45.8,45.86,45.79,45.83,14200.0
2013-06-28 11:15:00,45.83,45.85,45.76,45.76,8900.0,45.83,45.85,45.76,45.76,8900.0
2013-06-28 11:20:00,45.75,45.77,45.72,45.72,18400.0,45.75,45.77,45.72,45.72,18400.0
2013-06-28 11:25:00,45.72,45.72,45.63,45.64,11000.0,45.72,45.72,45.63,45.64,11000.0
2013-06-28 11:30:00,45.64,45.72,45.63,45.63,18000.0,45.64,45.72,45.63,45.63,18000.0
2013-06-28 11:35:00,45.62,45.68,45.6,45.68,12500.0,45.62,45.68,45.6,45.68,12500.0
2013-06-28 11:40:00,45.68,45.71,45.6,45.68,26100.0,45.68,45.71,45.6,45.68,26100.0
2013-06-28 11:45:00,45.68,45.8,45.67,45.78,23000.0,45.68,45.8,45.67,45.78,23000.0
2013-06-28 11:50:00,45.78,45.86,45.77,45.86,19300.0,45.78,45.86,45.77,45.86,19300.0
2013-06-28 11:55:00,45.85,45.86,45.8,45.85,16900.0,45.85,45.86,45.8,45.85,16900.0
2013-06-28 12:00:00,45.86,45.87,45.78,45.83,38600.0,45.86,45.87,45.78,45.83,38600.0
2013-06-28 12:05:00,45.82,45.84,45.73,45.75,14300.0,45.82,45.84,45.73,45.75,14300.0
2013-06-28 12:10:00,45.75,45.8,45.68,45.8,25600.0,45.75,45.8,45.68,45.8,25600.0
2013-06-28 12:15:00,45.79,45.8,45.73,45.74,23200.0,45.79,45.8,45.73,45.74,23200.0
2013-06-28 12:20:00,45.74,45.74,45.65,45.72,19000.0,45.74,45.74,45.65,45.72,19000.0
2013-06-28 12:25:00,45.71,45.75,45.71,45.74,23000.0,45.71,45.75,45.71,45.74,23000.0
2013-06-28 12:30:00,45.74,45.76,45.68,45.69,15000.0,45.74,45.76,45.68,45.69,15000.0
2013-06-28 12:35:00,45.69,45.72,45.68,45.69,12900.0,45.69,45.72,45.68,45.69,12900.0
2013-06-28 12:40:00,45.69,45.69,45.59,45.61,53500.0,45.69,45.69,45.59,45.61,53500.0
2013-06-28 12:45:00,45.61,45.65,45.59,45.63,16400.0,45.61,45.65,45.59,45.63,16400.0
2013-06-28 12:50:00,45.63,45.66,45.63,45.64,20400.0,45.63,45.66,45.63,45.64,20400.0
2013-06-28 12:55:00,45.63,45.63,45.57,45.6,16400.0,45.63,45.63,45.57,45.6,16400.0
2013-06-28 13:00:00,45.59,45.61,45.57,45.59,15800.0,45.59,45.61,45.57,45.59,15800.0
2013-06-28 13:05:00,45.59,45.63,45.51,45.55,75000.0,45.59,45.63,45.51,45.55,75000.0
2013-06-28 13:10:00,45.54,45.64,45.54,45.63,28300.0,45.54,45.64,45.54,45.63,28300.0
2013-06-28 13:15:00,45.62,45.71,45.62,45.68,20500.0,45.62,45.71,45.62,45.68,20500.0
2013-06-28 13:20:00,45.68,45.72,45.64,45.7,25100.0,45.68,45.72,45.64,45.7,25100.0
2013-06-28 13:25:00,45.7,45.71,45.64,45.66,22600.0,45.7,45.71,45.64,45.66,22600.0
2013-06-28 13:30:00,45.66,45.68,45.62,45.63,12200.0,45.66,45.68,45.62,45.63,12200.0
2013-06-28 13:35:00,45.63,45.64,45.6,45.6,15600.0,45.63,45.64,45.6,45.6,15600.0
2013-06-28 13:40:00,45.6,45.63,45.55,45.63,24300.0,45.6,45.63,45.55,45.63,24300.0
2013-06-28 13:45:00,45.63,45.65,45.62,45.63,13700.0,45.63,45.65,45.62,45.63,13700.0
2013-06-28 13:50:00,45.62,45.65,45.6,45.64,9100.0,45.62,45.65,45.6,45.64,9100.0
2013-06-28 13:55:00,45.64,45.66,45.62,45.65,12800.0,45.64,45.66,45.62,45.65,12800.0
2013-06-28 14:00:00,45.65,45.71,45.65,45.71,13100.0,45.65,45.71,45.65,45.71,13100.0
2013-06-28 14:05:00,45.71,45.77,45.71,45.77,12800.0,45.71,45.77,45.71,45.77,12800.0
2013-06-28 14:10:00,45.77,45.78,45.74,45.74,27000.0,45.77,45.78,45.74,45.74,27000.0
2013-06-28 14:15:00,45.74,45.74,45.68,45.72,17500.0,45.74,45.74,45.68,45.72,17500.0
2013-06-28 14:20:00,45.71,45.71,45.64,45.64,15300.0,45.71,45.71,45.64,45.64,15300.0
2013-06-28 14:25:00,45.64,45.7,45.64,45.66,16500.0,45.64,45.7,45.64,45.66,16500.0
2013-06-28 14:30:00,45.66,45.71,45.66,45.69,22300.0,45.66,45.71,45.66,45.69,22300.0
2013-06-28 14:35:00,45.69,45.73,45.68,45.7,25100.0,45.69,45.73,45.68,45.7,25100.0
2013-06-28 14:40:00,45.7,45.71,45.63,45.66,24100.0,45.7,45.71,45.63,45.66,24100.0
2013-06-28 14:45:00,45.66,45.69,45.64,45.68,18800.0,45.66,45.69,45.64,45.68,18800.0
2013-06-28 14:50:00,45.67,45.7,45.65,45.69,14400.0,45.67,45.7,45.65,45.69,14400.0
2013-06-28 14:55:00,45.69,45.69,45.61,45.64,19300.0,45.69,45.69,45.61,45.64,19300.0
2013-06-28 15:00:00,45.64,45.64,45.52,45.52,18500.0,45.64,45.64,45.52,45.52,18500.0
2013-06-28 15:05:00,45.53,45.54,45.49,45.52,40900.0,45.53,45.54,45.49,45.52,40900.0
2013-06-28 15:10:00,45.51,45.54,45.5,45.54,31600.0,45.51,45.54,45.5,45.54,31600.0
2013-06-28 15:15:00,45.54,45.64,45.54,45.64,22700.0,45.54,45.64,45.54,45.64,22700.0
2013-06-28 15:20:00,45.63,45.66,45.6,45.65,24000.0,45.63,45.66,45.6,45.65,24000.0
2013-06-28 15:25:00,45.65,45.71,45.62,45.71,17500.0,45.65,45.71,45.62,45.71,17500.0
2013-06-28 15:30:00,45.72,45.82,45.72,45.8,44000.0,45.72,45.82,45.72,45.8,44000.0
2013-06-28 15:35:00,45.8,45.84,45.8,45.84,21100.0,45.8,45.84,45.8,45.84,21100.0
2013-06-28 15:40:00,45.84,45.89,45.82,45.85,34100.0,45.84,45.89,45.82,45.85,34100.0
2013-06-28 15:45:00,45.85,45.85,45.75,45.75,30200.0,45.85,45.85,45.75,45.75,30200.0
2013-06-28 15:50:00,45.76,45.76,45.63,45.67,166300.0,45.76,45.76,45.63,45.67,166300.0
2013-06-28 15:55:00,45.67,45.67,45.55,45.57,184200.0,45.67,45.67,45.55,45.57,184200.0
2013-07-01 09:30:00,45.23,45.49,44.88,45.32,429900.0,45.23,45.49,44.88,45.32,429900.0
2013-07-01 09:35:00,45.32,45.62,45.31,45.61,177400.0,45.32,45.62,45.31,45.61,177400.0
2013-07-01 09:40:00,45.62,45.88,45.6,45.86,214300.0,45.62,45.88,45.6,45.86,214300.0
2013-07-01 09:45:00,45.87,45.92,45.75,45.76,70300.0,45.87,45.92,45.75,45.76,70300.0
2013-07-01 09:50:00,45.76,45.92,45.73,45.92,43100.0,45.76,45.92,45.73,45.92,43100.0
2013-07-01 09:55:00,45.92,45.99,45.91,45.98,53900.0,45.92,45.99,45.91,45.98,53900.0
2013-07-01 10:00:00,45.98,46.35,45.95,46.34,255300.0,45.98,46.35,45.95,46.34,255300.0
2013-07-01 10:05:00,46.34,46.43,46.2,46.23,155900.0,46.34,46.43,46.2,46.23,155900.0
2013-07-01 10:10:00,46.24,46.5,46.23,46.47,151600.0,46.24,46.5,46.23,46.47,151600.0
2013-07-01 10:15:00,46.47,46.77,46.47,46.77,156600.0,46.47,46.77,46.47,46.77,156600.0
2013-07-01 10:20:00,46.78,46.83,46.66,46.75,151200.0,46.78,46.83,46.66,46.75,151200.0
2013-07-01 10:25:00,46.75,46.87,46.65,46.78,130300.0,46.75,46.87,46.65,46.78,130300.0
2013-07-01 10:30:00,46.76,46.94,46.74,46.92,137600.0,46.76,46.94,46.74,46.92,137600.0
2013-07-01 10:35:00,46.91,46.94,46.85,46.88,82900.0,46.91,46.94,46.85,46.88,82900.0
2013-07-01 10:40:00,46.89,46.98,46.82,46.95,96700.0,46.89,46.98,46.82,46.95,96700.0
2013-07-01 10:45:00,46.95,46.99,46.86,46.98,81300.0,46.95,46.99,46.86,46.98,81300.0
2013-07-01 10:50:00,46.97,46.99,46.85,46.87,74700.0,46.97,46.99,46.85,46.87,74700.0
2013-07-01 10:55:00,46.87,46.9,46.81,46.83,59300.0,46.87,46.9,46.81,46.83,59300.0
2013-07-01 11:00:00,46.83,46.9,46.75,46.88,84900.0,46.83,46.9,46.75,46.88,84900.0
2013-07-01 11:05:00,46.88,46.89,46.83,46.87,47800.0,46.88,46.89,46.83,46.87,47800.0
2013-07-01 11:10:00,46.88,46.9,46.74,46.75,44300.0,46.88,46.9,46.74,46.75,44300.0
2013-07-01 11:15:00,46.76,46.9,46.76,46.84,76900.0,46.76,46.9,46.76,46.84,76900.0
2013-07-01 11:20:00,46.85,46.98,46.85,46.97,89900.0,46.85,46.98,46.85,46.97,89900.0
2013-07-01 11:25:00,46.98,47.14,46.97,47.13,185100.0,46.98,47.14,46.97,47.13,185100.0
2013-07-01 11:30:00,47.13,47.15,47.04,47.09,118400.0,47.13,47.15,47.04,47.09,118400.0
2013-07-01 11:35:00,47.09,47.09,46.97,47.06,81100.0,47.09,47.09,46.97,47.06,81100.0
2013-07-01 11:40:00,47.07,47.17,47.03,47.15,90500.0,47.07,47.17,47.03,47.15,90500.0
2013-07-01 11:45:00,47.15,47.19,47.08,47.09,94100.0,47.15,47.19,47.08,47.09,94100.0
2013-07-01 11:50:00,47.07,47.08,47.03,47.04,36200.0,47.07,47.08,47.03,47.04,36200.0
2013-07-01 11:55:00,47.05,47.06,47.01,47.03,42500.0,47.05,47.06,47.01,47.03,42500.0
2013-07-01 12:00:00,47.03,47.05,47.01,47.02,50800.0,47.03,47.05,47.01,47.02,50800.0
2013-07-01 12:05:00,47.02,47.02,46.88,46.94,44200.0,47.02,47.02,46.88,46.94,44200.0
2013-07-01 12:10:00,46.94,46.98,46.84,46.98,168100.0,46.94,46.98,46.84,46.98,168100.0
2013-07-01 12:15:00,46.98,46.98,46.86,46.86,53200.0,46.98,46.98,46.86,46.86,53200.0
2013-07-01 12:20:00,46.87,46.88,46.84,46.84,39700.0,46.87,46.88,46.84,46.84,39700.0
2013-07-01 12:25:00,46.84,46.89,46.83,46.85,50100.0,46.84,46.89,46.83,46.85,50100.0
2013-07-01 12:30:00,46.86,46.9,46.83,46.88,30000.0,46.86,46.9,46.83,46.88,30000.0
2013-07-01 12:35:00,46.88,46.89,46.82,46.82,23100.0,46.88,46.89,46.82,46.82,23100.0
2013-07-01 12:40:00,46.81,46.87,46.81,46.82,26000.0,46.81,46.87,46.81,46.82,26000.0
2013-07-01 12:45:00,46.82,46.9,46.79,46.88,36000.0,46.82,46.9,46.79,46.88,36000.0
2013-07-01 12:50:00,46.88,46.93,46.86,46.87,46900.0,46.88,46.93,46.86,46.87,46900.0
2013-07-01 12:55:00,46.87,46.88,46.8,46.85,20500.0,46.87,46.88,46.8,46.85,20500.0
2013-07-01 13:00:00,46.86,46.89,46.86,46.87,37000.0,46.86,46.89,46.86,46.87,37000.0
2013-07-01 13:05:00,46.87,46.9,46.85,46.89,43600.0,46.87,46.9,46.85,46.89,43600.0
2013-07-01 13:10:00,46.89,46.9,46.85,46.87,42900.0,46.89,46.9,46.85,46.87,42900.0
2013-07-01 13:15:00,46.87,46.95,46.87,46.9,70800.0,46.87,46.95,46.87,46.9,70800.0
2013-07-01 13:20:00,46.9,46.92,46.83,46.88,44400.0,46.9,46.92,46.83,46.88,44400.0
2013-07-01 13:25:00,46.88,46.95,46.88,46.91,45100.0,46.88,46.95,46.88,46.91,45100.0
2013-07-01 13:30:00,46.91,46.92,46.85,46.89,40500.0,46.91,46.92,46.85,46.89,40500.0
2013-07-01 13:35:00,46.89,46.89,46.84,46.89,33500.0,46.89,46.89,46.84,46.89,33500.0
2013-07-01 13:40:00,46.89,46.91,46.75,46.76,34900.0,46.89,46.91,46.75,46.76,34900.0
2013-07-01 13:45:00,46.77,46.77,46.7,46.71,60900.0,46.77,46.77,46.7,46.71,60900.0
2013-07-01 13:50:00,46.7,46.76,46.66,46.69,38900.0,46.7,46.76,46.66,46.69,38900.0
2013-07-01 13:55:00,46.7,46.72,46.63,46.63,46100.0,46.7,46.72,46.63,46.63,46100.0
2013-07-01 14:00:00,46.63,46.63,46.59,46.62,44200.0,46.63,46.63,46.59,46.62,44200.0
2013-07-01 14:05:00,46.62,46.65,46.58,46.61,43700.0,46.62,46.65,46.58,46.61,43700.0
2013-07-01 14:10:00,46.6,46.69,46.6,46.66,39200.0,46.6,46.69,46.6,46.66,39200.0
2013-07-01 14:15:00,46.65,46.66,46.55,46.55,29800.0,46.65,46.66,46.55,46.55,29800.0
2013-07-01 14:20:00,46.55,46.55,46.5,46.51,57700.0,46.55,46.55,46.5,46.51,57700.0
2013-07-01 14:25:00,46.51,46.57,46.51,46.56,26700.0,46.51,46.57,46.51,46.56,26700.0
2013-07-01 14:30:00,46.57,46.58,46.52,46.53,30500.0,46.57,46.58,46.52,46.53,30500.0
2013-07-01 14:35:00,46.54,46.56,46.5,46.51,24300.0,46.54,46.56,46.5,46.51,24300.0
2013-07-01 14:40:00,46.52,46.59,46.5,46.58,30500.0,46.52,46.59,46.5,46.58,30500.0
2013-07-01 14:45:00,46.58,46.59,46.5,46.5,27500.0,46.58,46.59,46.5,46.5,27500.0
2013-07-01 14:50:00,46.51,46.6,46.5,46.58,23200.0,46.51,46.6,46.5,46.58,23200.0
2013-07-01 14:55:00,46.59,46.62,46.57,46.59,32200.0,46.59,46.62,46.57,46.59,32200.0
2013-07-01 15:00:00,46.58,46.7,46.58,46.7,49800.0,46.58,46.7,46.58,46.7,49800.0
2013-07-01 15:05:00,46.7,46.72,46.68,46.72,50100.0,46.7,46.72,46.68,46.72,50100.0
2013-07-01 15:10:00,46.72,46.72,46.59,46.61,96900.0,46.72,46.72,46.59,46.61,96900.0
2013-07-01 15:15:00,46.6,46.61,46.5,46.5,46600.0,46.6,46.61,46.5,46.5,46600.0
2013-07-01 15:20:00,46.51,46.54,46.47,46.49,60300.0,46.51,46.54,46.47,46.49,60300.0
2013-07-01 15:25:00,46.5,46.53,46.45,46.45,31100.0,46.5,46.53,46.45,46.45,31100.0
2013-07-01 15:30:00,46.45,46.45,46.36,46.38,70700.0,46.45,46.45,46.36,46.38,70700.0
2013-07-01 15:35:00,46.38,46.38,46.28,46.3,77200.0,46.38,46.38,46.28,46.3,77200.0
2013-07-01 15:40:00,46.29,46.33,46.26,46.31,57500.0,46.29,46.33,46.26,46.31,57500.0
2013-07-01 15:45:00,46.31,46.33,46.26,46.26,85800.0,46.31,46.33,46.26,46.26,85800.0
2013-07-01 15:50:00,46.27,46.28,46.24,46.27,100800.0,46.27,46.28,46.24,46.27,100800.0
2013-07-01 15:55:00,46.27,46.31,46.21,46.23,183800.0,46.27,46.31,46.21,46.23,183800.0
2013-07-02 09:30:00,46.01,46.17,46.0,46.16,110000.0,46.01,46.17,46.0,46.16,110000.0
2013-07-02 09:35:00,46.17,46.35,46.16,46.16,49500.0,46.17,46.35,46.16,46.16,49500.0
2013-07-02 09:40:00,46.17,46.35,46.17,46.33,41100.0,46.17,46.35,46.17,46.33,41100.0
2013-07-02 09:45:00,46.35,46.42,46.29,46.34,34900.0,46.35,46.42,46.29,46.34,34900.0
2013-07-02 09:50:00,46.34,46.38,46.25,46.35,38700.0,46.34,46.38,46.25,46.35,38700.0
2013-07-02 09:55:00,46.34,46.41,46.21,46.21,45200.0,46.34,46.41,46.21,46.21,45200.0
2013-07-02 10:00:00,46.21,46.21,46.02,46.07,61700.0,46.21,46.21,46.02,46.07,61700.0
2013-07-02 10:05:00,46.07,46.16,46.07,46.09,36700.0,46.07,46.16,46.07,46.09,36700.0
2013-07-02 10:10:00,46.08,46.13,46.01,46.08,90300.0,46.08,46.13,46.01,46.08,90300.0
2013-07-02 10:15:00,46.08,46.16,46.07,46.13,67400.0,46.08,46.16,46.07,46.13,67400.0
2013-07-02 10:20:00,46.13,46.24,46.13,46.17,99300.0,46.13,46.24,46.13,46.17,99300.0
2013-07-02 10:25:00,46.17,46.23,46.16,46.2,69300.0,46.17,46.23,46.16,46.2,69300.0
2013-07-02 10:30:00,46.2,46.23,46.13,46.14,59100.0,46.2,46.23,46.13,46.14,59100.0
2013-07-02 10:35:00,46.13,46.25,46.13,46.25,51400.0,46.13,46.25,46.13,46.25,51400.0
2013-07-02 10:40:00,46.25,46.31,46.23,46.23,70400.0,46.25,46.31,46.23,46.23,70400.0
2013-07-02 10:45:00,46.23,46.24,46.15,46.16,59500.0,46.23,46.24,46.15,46.16,59500.0
2013-07-02 10:50:00,46.16,46.23,46.15,46.22,31900.0,46.16,46.23,46.15,46.22,31900.0
2013-07-02 10:55:00,46.21,46.33,46.21,46.3,31800.0,46.21,46.33,46.21,46.3,31800.0
2013-07-02 11:00:00,46.3,46.35,46.24,46.25,39700.0,46.3,46.35,46.24,46.25,39700.0
2013-07-02 11:05:00,46.24,46.33,46.24,46.32,19200.0,46.24,46.33,46.24,46.32,19200.0
2013-07-02 11:10:00,46.32,46.38,46.29,46.34,87500.0,46.32,46.38,46.29,46.34,87500.0
2013-07-02 11:15:00,46.34,46.38,46.31,46.32,74900.0,46.34,46.38,46.31,46.32,74900.0
2013-07-02 11:20:00,46.33,46.33,46.26,46.26,36100.0,46.33,46.33,46.26,46.26,36100.0
2013-07-02 11:25:00,46.26,46.28,46.22,46.28,20100.0,46.26,46.28,46.22,46.28,20100.0
2013-07-02 11:30:00,46.29,46.31,46.22,46.22,20600.0,46.29,46.31,46.22,46.22,20600.0
2013-07-02 11:35:00,46.23,46.34,46.22,46.34,41200.0,46.23,46.34,46.22,46.34,41200.0
2013-07-02 11:40:00,46.35,46.42,46.34,46.41,18000.0,46.35,46.42,46.34,46.41,18000.0
2013-07-02 11:45:00,46.41,46.48,46.41,46.47,25300.0,46.41,46.48,46.41,46.47,25300.0
2013-07-02 11:50:00,46.46,46.46,46.37,46.41,32300.0,46.46,46.46,46.37,46.41,32300.0
2013-07-02 11:55:00,46.41,46.41,46.36,46.37,12500.0,46.41,46.41,46.36,46.37,12500.0
2013-07-02 12:00:00,46.37,46.39,46.35,46.39,16800.0,46.37,46.39,46.35,46.39,16800.0
2013-07-02 12:05:00,46.39,46.39,46.32,46.32,17200.0,46.39,46.39,46.32,46.32,17200.0
2013-07-02 12:10:00,46.3,46.32,46.26,46.27,14700.0,46.3,46.32,46.26,46.27,14700.0
2013-07-02 12:15:00,46.27,46.28,46.25,46.25,11900.0,46.27,46.28,46.25,46.25,11900.0
2013-07-02 12:20:00,46.25,46.25,46.21,46.22,16900.0,46.25,46.25,46.21,46.22,16900.0
2013-07-02 12:25:00,46.21,46.24,46.21,46.24,7300.0,46.21,46.24,46.21,46.24,7300.0
2013-07-02 12:30:00,46.24,46.29,46.23,46.28,14300.0,46.24,46.29,46.23,46.28,14300.0
2013-07-02 12:35:00,46.29,46.29,46.23,46.26,14700.0,46.29,46.29,46.23,46.26,14700.0
2013-07-02 12:40:00,46.26,46.27,46.18,46.21,38300.0,46.26,46.27,46.18,46.21,38300.0
2013-07-02 12:45:00,46.2,46.22,46.16,46.22,16100.0,46.2,46.22,46.16,46.22,16100.0
2013-07-02 12:50:00,46.23,46.24,46.19,46.19,12000.0,46.23,46.24,46.19,46.19,12000.0
2013-07-02 12:55:00,46.19,46.24,46.19,46.23,15600.0,46.19,46.24,46.19,46.23,15600.0
2013-07-02 13:00:00,46.22,46.23,46.2,46.21,12300.0,46.22,46.23,46.2,46.21,12300.0
2013-07-02 13:05:00,46.21,46.23,46.19,46.19,17900.0,46.21,46.23,46.19,46.19,17900.0
2013-07-02 13:10:00,46.2,46.2,46.13,46.15,23900.0,46.2,46.2,46.13,46.15,23900.0
2013-07-02 13:15:00,46.14,46.14,46.1,46.1,18300.0,46.14,46.14,46.1,46.1,18300.0
2013-07-02 13:20:00,46.11,46.13,46.11,46.13,20700.0,46.11,46.13,46.11,46.13,20700.0
2013-07-02 13:25:00,46.13,46.15,46.1,46.11,17200.0,46.13,46.15,46.1,46.11,17200.0
2013-07-02 13:30:00,46.11,46.13,46.07,46.07,43200.0,46.11,46.13,46.07,46.07,43200.0
2013-07-02 13:35:00,46.08,46.08,46.0,46.01,29400.0,46.08,46.08,46.0,46.01,29400.0
2013-07-02 13:40:00,46.01,46.01,45.89,45.92,60800.0,46.01,46.01,45.89,45.92,60800.0
2013-07-02 13:45:00,45.92,45.96,45.89,45.96,34600.0,45.92,45.96,45.89,45.96,34600.0
2013-07-02 13:50:00,45.95,46.0,45.95,46.0,20000.0,45.95,46.0,45.95,46.0,20000.0
2013-07-02 13:55:00,45.99,46.03,45.99,46.03,12500.0,45.99,46.03,45.99,46.03,12500.0
2013-07-02 14:00:00,46.03,46.03,45.97,46.0,20300.0,46.03,46.03,45.97,46.0,20300.0
2013-07-02 14:05:00,46.0,46.02,45.91,45.91,23400.0,46.0,46.02,45.91,45.91,23400.0
2013-07-02 14:10:00,45.92,45.93,45.84,45.88,25600.0,45.92,45.93,45.84,45.88,25600.0
2013-07-02 14:15:00,45.88,45.88,45.81,45.83,28000.0,45.88,45.88,45.81,45.83,28000.0
2013-07-02 14:20:00,45.83,45.83,45.76,45.78,22500.0,45.83,45.83,45.76,45.78,22500.0
2013-07-02 14:25:00,45.78,45.78,45.74,45.74,51600.0,45.78,45.78,45.74,45.74,51600.0
2013-07-02 14:30:00,45.73,45.77,45.73,45.76,23500.0,45.73,45.77,45.73,45.76,23500.0
2013-07-02 14:35:00,45.76,45.8,45.73,45.79,48000.0,45.76,45.8,45.73,45.79,48000.0
2013-07-02 14:40:00,45.79,45.85,45.76,45.84,15600.0,45.79,45.85,45.76,45.84,15600.0
2013-07-02 14:45:00,45.83,45.93,45.82,45.93,44700.0,45.83,45.93,45.82,45.93,44700.0
2013-07-02 14:50:00,45.93,45.96,45.91,45.94,16300.0,45.93,45.96,45.91,45.94,16300.0
2013-07-02 14:55:00,45.95,45.95,45.91,45.91,24600.0,45.95,45.95,45.91,45.91,24600.0
2013-07-02 15:00:00,45.9,45.91,45.85,45.89,19500.0,45.9,45.91,45.85,45.89,19500.0
2013-07-02 15:05:00,45.89,45.97,45.89,45.93,19700.0,45.89,45.97,45.89,45.93,19700.0
2013-07-02 15:10:00,45.92,46.01,45.92,46.01,20000.0,45.92,46.01,45.92,46.01,20000.0
2013-07-02 15:15:00,46.01,46.02,45.97,45.99,11900.0,46.01,46.02,45.97,45.99,11900.0
2013-07-02 15:20:00,45.99,46.0,45.96,45.97,19400.0,45.99,46.0,45.96,45.97,19400.0
2013-07-02 15:25:00,45.97,46.01,45.93,45.99,32400.0,45.97,46.01,45.93,45.99,32400.0
2013-07-02 15:30:00,45.99,45.99,45.89,45.9,32000.0,45.99,45.99,45.89,45.9,32000.0
2013-07-02 15:35:00,45.9,45.97,45.9,45.97,30400.0,45.9,45.97,45.9,45.97,30400.0
2013-07-02 15:40:00,45.97,46.01,45.94,45.96,42800.0,45.97,46.01,45.94,45.96,42800.0
2013-07-02 15:45:00,45.97,46.01,45.94,45.96,47100.0,45.97,46.01,45.94,45.96,47100.0
2013-07-02 15:50:00,45.96,46.05,45.96,46.02,38800.0,45.96,46.05,45.96,46.02,38800.0
2013-07-02 15:55:00,46.02,46.06,46.01,46.01,99400.0,46.02,46.06,46.01,46.01,99400.0
2013-07-03 09:30:00,45.71,45.95,45.66,45.92,51400.0,45.71,45.95,45.66,45.92,51400.0
2013-07-03 09:35:00,45.9,46.03,45.84,46.02,18400.0,45.9,46.03,45.84,46.02,18400.0
2013-07-03 09:40:00,46.02,46.17,46.02,46.13,20600.0,46.02,46.17,46.02,46.13,20600.0
2013-07-03 09:45:00,46.14,46.21,46.05,46.19,53100.0,46.14,46.21,46.05,46.19,53100.0
2013-07-03 09:50:00,46.2,46.34,46.2,46.31,18100.0,46.2,46.34,46.2,46.31,18100.0
2013-07-03 09:55:00,46.31,46.38,46.27,46.28,18800.0,46.31,46.38,46.27,46.28,18800.0
2013-07-03 10:00:00,46.28,46.3,46.15,46.17,42100.0,46.28,46.3,46.15,46.17,42100.0
2013-07-03 10:05:00,46.17,46.26,46.15,46.25,15100.0,46.17,46.26,46.15,46.25,15100.0
2013-07-03 10:10:00,46.26,46.28,46.17,46.28,22200.0,46.26,46.28,46.17,46.28,22200.0
2013-07-03 10:15:00,46.29,46.34,46.27,46.32,18100.0,46.29,46.34,46.27,46.32,18100.0
2013-07-03 10:20:00,46.32,46.41,46.32,46.39,24200.0,46.32,46.41,46.32,46.39,24200.0
2013-07-03 10:25:00,46.39,46.4,46.37,46.37,21000.0,46.39,46.4,46.37,46.37,21000.0
2013-07-03 10:30:00,46.38,46.39,46.27,46.31,41000.0,46.38,46.39,46.27,46.31,41000.0
2013-07-03 10:35:00,46.31,46.38,46.28,46.37,71700.0,46.31,46.38,46.28,46.37,71700.0
2013-07-03 10:40:00,46.37,46.43,46.34,46.39,35200.0,46.37,46.43,46.34,46.39,35200.0
2013-07-03 10:45:00,46.39,46.44,46.35,46.43,25000.0,46.39,46.44,46.35,46.43,25000.0
2013-07-03 10:50:00,46.44,46.48,46.37,46.38,29600.0,46.44,46.48,46.37,46.38,29600.0
2013-07-03 10:55:00,46.38,46.38,46.34,46.36,16700.0,46.38,46.38,46.34,46.36,16700.0
2013-07-03 11:00:00,46.37,46.47,46.35,46.45,26100.0,46.37,46.47,46.35,46.45,26100.0
2013-07-03 11:05:00,46.44,46.45,46.42,46.42,18800.0,46.44,46.45,46.42,46.42,18800.0
2013-07-03 11:10:00,46.41,46.5,46.41,46.48,44700.0,46.41,46.5,46.41,46.48,44700.0
2013-07-03 11:15:00,46.49,46.54,46.46,46.54,20200.0,46.49,46.54,46.46,46.54,20200.0
2013-07-03 11:20:00,46.54,46.56,46.48,46.48,20400.0,46.54,46.56,46.48,46.48,20400.0
2013-07-03 11:25:00,46.48,46.54,46.45,46.54,20900.0,46.48,46.54,46.45,46.54,20900.0
2013-07-03 11:30:00,46.55,46.59,46.54,46.59,23500.0,46.55,46.59,46.54,46.59,23500.0
2013-07-03 11:35:00,46.59,46.6,46.54,46.58,45100.0,46.59,46.6,46.54,46.58,45100.0
2013-07-03 11:40:00,46.58,46.62,46.52,46.62,25700.0,46.58,46.62,46.52,46.62,25700.0
2013-07-03 11:45:00,46.62,46.66,46.61,46.63,44800.0,46.62,46.66,46.61,46.63,44800.0
2013-07-03 11:50:00,46.64,46.68,46.63,46.67,25700.0,46.64,46.68,46.63,46.67,25700.0
2013-07-03 11:55:00,46.68,46.79,46.67,46.78,47200.0,46.68,46.79,46.67,46.78,47200.0
2013-07-03 12:00:00,46.78,46.82,46.76,46.8,42800.0,46.78,46.82,46.76,46.8,42800.0
2013-07-03 12:05:00,46.79,46.8,46.76,46.79,24400.0,46.79,46.8,46.76,46.79,24400.0
2013-07-03 12:10:00,46.79,46.8,46.7,46.7,22300.0,46.79,46.8,46.7,46.7,22300.0
2013-07-03 12:15:00,46.71,46.71,46.67,46.71,56000.0,46.71,46.71,46.67,46.71,56000.0
2013-07-03 12:20:00,46.71,46.75,46.71,46.73,32200.0,46.71,46.75,46.71,46.73,32200.0
2013-07-03 12:25:00,46.73,46.77,46.69,46.69,75700.0,46.73,46.77,46.69,46.69,75700.0
2013-07-03 12:30:00,46.69,46.71,46.67,46.67,32600.0,46.69,46.71,46.67,46.67,32600.0
2013-07-03 12:35:00,46.66,46.67,46.64,46.66,28700.0,46.66,46.67,46.64,46.66,28700.0
2013-07-03 12:40:00,46.66,46.67,46.6,46.61,45200.0,46.66,46.67,46.6,46.61,45200.0
2013-07-03 12:45:00,46.61,46.61,46.55,46.55,60100.0,46.61,46.61,46.55,46.55,60100.0
2013-07-03 12:50:00,46.55,46.58,46.51,46.55,52000.0,46.55,46.58,46.51,46.55,52000.0
2013-07-03 12:55:00,46.55,46.55,46.42,46.44,119400.0,46.55,46.55,46.42,46.44,119400.0
2013-07-05 09:30:00,46.69,46.88,46.55,46.79,80300.0,46.69,46.88,46.55,46.79,80300.0
2013-07-05 09:35:00,46.79,46.81,46.63,46.72,30800.0,46.79,46.81,46.63,46.72,30800.0
2013-07-05 09:40:00,46.76,46.87,46.68,46.86,28600.0,46.76,46.87,46.68,46.86,28600.0
2013-07-05 09:45:00,46.86,47.08,46.85,47.04,66700.0,46.86,47.08,46.85,47.04,66700.0
2013-07-05 09:50:00,47.03,47.1,46.96,46.99,39600.0,47.03,47.1,46.96,46.99,39600.0
2013-07-05 09:55:00,46.98,46.98,46.85,46.91,22800.0,46.98,46.98,46.85,46.91,22800.0
2013-07-05 10:00:00,46.9,46.98,46.81,46.82,37800.0,46.9,46.98,46.81,46.82,37800.0
2013-07-05 10:05:00,46.81,46.85,46.77,46.79,29500.0,46.81,46.85,46.77,46.79,29500.0
2013-07-05 10:10:00,46.79,46.79,46.72,46.79,30800.0,46.79,46.79,46.72,46.79,30800.0
2013-07-05 10:15:00,46.79,46.79,46.64,46.69,24900.0,46.79,46.79,46.64,46.69,24900.0
2013-07-05 10:20:00,46.68,46.68,46.61,46.62,32200.0,46.68,46.68,46.61,46.62,32200.0
2013-07-05 10:25:00,46.63,46.69,46.61,46.69,17900.0,46.63,46.69,46.61,46.69,17900.0
2013-07-05 10:30:00,46.69,46.82,46.67,46.82,17000.0,46.69,46.82,46.67,46.82,17000.0
2013-07-05 10:35:00,46.83,46.84,46.77,46.8,22900.0,46.83,46.84,46.77,46.8,22900.0
2013-07-05 10:40:00,46.81,46.88,46.77,46.84,17600.0,46.81,46.88,46.77,46.84,17600.0
2013-07-05 10:45:00,46.84,46.89,46.8,46.85,19800.0,46.84,46.89,46.8,46.85,19800.0
2013-07-05 10:50:00,46.85,46.95,46.85,46.95,16000.0,46.85,46.95,46.85,46.95,16000.0
2013-07-05 10:55:00,46.95,47.05,46.95,47.04,35400.0,46.95,47.05,46.95,47.04,35400.0
2013-07-05 11:00:00,47.05,47.05,46.99,47.03,16900.0,47.05,47.05,46.99,47.03,16900.0
2013-07-05 11:05:00,47.01,47.02,46.93,46.96,20100.0,47.01,47.02,46.93,46.96,20100.0
2013-07-05 11:10:00,46.97,47.0,46.91,46.92,7000.0,46.97,47.0,46.91,46.92,7000.0
2013-07-05 11:15:00,46.92,46.95,46.86,46.93,10900.0,46.92,46.95,46.86,46.93,10900.0
2013-07-05 11:20:00,46.94,46.97,46.89,46.91,10900.0,46.94,46.97,46.89,46.91,10900.0
2013-07-05 11:25:00,46.92,46.95,46.82,46.82,13400.0,46.92,46.95,46.82,46.82,13400.0
2013-07-05 11:30:00,46.81,46.83,46.76,46.78,11800.0,46.81,46.83,46.76,46.78,11800.0
2013-07-05 11:35:00,46.78,46.86,46.78,46.86,11200.0,46.78,46.86,46.78,46.86,11200.0
2013-07-05 11:40:00,46.87,46.9,46.86,46.86,9500.0,46.87,46.9,46.86,46.86,9500.0
2013-07-05 11:45:00,46.85,46.9,46.79,46.9,8600.0,46.85,46.9,46.79,46.9,8600.0
2013-07-05 11:50:00,46.9,46.93,46.87,46.88,7900.0,46.9,46.93,46.87,46.88,7900.0
2013-07-05 11:55:00,46.91,46.99,46.9,46.98,18000.0,46.91,46.99,46.9,46.98,18000.0
2013-07-05 12:00:00,46.99,47.03,46.99,46.99,18200.0,46.99,47.03,46.99,46.99,18200.0
2013-07-05 12:05:00,47.0,47.02,46.99,47.0,13000.0,47.0,47.02,46.99,47.0,13000.0
2013-07-05 12:10:00,47.0,47.04,46.97,47.02,13400.0,47.0,47.04,46.97,47.02,13400.0
2013-07-05 12:15:00,47.02,47.03,46.95,46.95,11900.0,47.02,47.03,46.95,46.95,11900.0
2013-07-05 12:20:00,46.96,46.99,46.93,46.95,28700.0,46.96,46.99,46.93,46.95,28700.0
2013-07-05 12:25:00,46.94,46.95,46.92,46.94,8600.0,46.94,46.95,46.92,46.94,8600.0
2013-07-05 12:30:00,46.94,46.99,46.94,46.98,8000.0,46.94,46.99,46.94,46.98,8000.0
2013-07-05 12:35:00,46.99,47.0,46.94,46.96,10400.0,46.99,47.0,46.94,46.96,10400.0
2013-07-05 12:40:00,46.94,46.94,46.89,46.94,41400.0,46.94,46.94,46.89,46.94,41400.0
2013-07-05 12:45:00,46.95,46.99,46.95,46.97,6900.0,46.95,46.99,46.95,46.97,6900.0
2013-07-05 12:50:00,46.97,46.98,46.94,46.95,7900.0,46.97,46.98,46.94,46.95,7900.0
2013-07-05 12:55:00,46.95,46.96,46.92,46.94,2400.0,46.95,46.96,46.92,46.94,2400.0
2013-07-05 13:00:00,46.94,46.95,46.83,46.84,12200.0,46.94,46.95,46.83,46.84,12200.0
2013-07-05 13:05:00,46.83,46.86,46.81,46.86,6900.0,46.83,46.86,46.81,46.86,6900.0
2013-07-05 13:10:00,46.87,46.95,46.87,46.95,9800.0,46.87,46.95,46.87,46.95,9800.0
2013-07-05 13:15:00,46.95,46.95,46.9,46.91,11800.0,46.95,46.95,46.9,46.91,11800.0
2013-07-05 13:20:00,46.91,46.91,46.87,46.89,6100.0,46.91,46.91,46.87,46.89,6100.0
2013-07-05 13:25:00,46.89,46.89,46.86,46.87,8300.0,46.89,46.89,46.86,46.87,8300.0
2013-07-05 13:30:00,46.86,46.9,46.86,46.9,7500.0,46.86,46.9,46.86,46.9,7500.0
2013-07-05 13:35:00,46.91,46.94,46.89,46.89,10500.0,46.91,46.94,46.89,46.89,10500.0
2013-07-05 13:40:00,46.88,46.92,46.88,46.91,6500.0,46.88,46.92,46.88,46.91,6500.0
2013-07-05 13:45:00,46.91,46.91,46.89,46.9,10700.0,46.91,46.91,46.89,46.9,10700.0
2013-07-05 13:50:00,46.89,46.92,46.88,46.91,25800.0,46.89,46.92,46.88,46.91,25800.0
2013-07-05 13:55:00,46.91,46.93,46.91,46.93,7000.0,46.91,46.93,46.91,46.93,7000.0
2013-07-05 14:00:00,46.93,46.95,46.91,46.94,13600.0,46.93,46.95,46.91,46.94,13600.0
2013-07-05 14:05:00,46.93,46.94,46.9,46.94,14100.0,46.93,46.94,46.9,46.94,14100.0
2013-07-05 14:10:00,46.95,46.99,46.93,46.98,19100.0,46.95,46.99,46.93,46.98,19100.0
2013-07-05 14:15:00,46.98,46.98,46.93,46.95,21900.0,46.98,46.98,46.93,46.95,21900.0
2013-07-05 14:20:00,46.95,46.99,46.94,46.94,13200.0,46.95,46.99,46.94,46.94,13200.0
2013-07-05 14:25:00,46.94,46.98,46.94,46.97,7500.0,46.94,46.98,46.94,46.97,7500.0
2013-07-05 14:30:00,46.97,47.0,46.96,46.98,16200.0,46.97,47.0,46.96,46.98,16200.0
2013-07-05 14:35:00,46.98,47.0,46.97,46.99,7900.0,46.98,47.0,46.97,46.99,7900.0
2013-07-05 14:40:00,46.99,46.99,46.92,46.93,11600.0,46.99,46.99,46.92,46.93,11600.0
2013-07-05 14:45:00,46.93,46.94,46.87,46.9,9200.0,46.93,46.94,46.87,46.9,9200.0
2013-07-05 14:50:00,46.9,46.97,46.9,46.96,9800.0,46.9,46.97,46.9,46.96,9800.0
2013-07-05 14:55:00,46.95,46.96,46.91,46.94,14800.0,46.95,46.96,46.91,46.94,14800.0
2013-07-05 15:00:00,46.95,46.97,46.93,46.95,6900.0,46.95,46.97,46.93,46.95,6900.0
2013-07-05 15:05:00,46.95,46.95,46.93,46.94,10100.0,46.95,46.95,46.93,46.94,10100.0
2013-07-05 15:10:00,46.95,46.95,46.9,46.91,12400.0,46.95,46.95,46.9,46.91,12400.0
2013-07-05 15:15:00,46.91,46.94,46.9,46.9,12400.0,46.91,46.94,46.9,46.9,12400.0
2013-07-05 15:20:00,46.9,46.9,46.84,46.84,15000.0,46.9,46.9,46.84,46.84,15000.0
2013-07-05 15:25:00,46.84,46.86,46.82,46.86,12200.0,46.84,46.86,46.82,46.86,12200.0
2013-07-05 15:30:00,46.87,46.92,46.86,46.92,11900.0,46.87,46.92,46.86,46.92,11900.0
2013-07-05 15:35:00,46.93,46.93,46.87,46.9,17600.0,46.93,46.93,46.87,46.9,17600.0
2013-07-05 15:40:00,46.9,46.94,46.9,46.94,15000.0,46.9,46.94,46.9,46.94,15000.0
2013-07-05 15:45:00,46.94,46.94,46.9,46.9,28700.0,46.94,46.94,46.9,46.9,28700.0
2013-07-05 15:50:00,46.9,46.99,46.9,46.97,42900.0,46.9,46.99,46.9,46.97,42900.0
2013-07-05 15:55:00,46.97,47.0,46.96,46.99,92700.0,46.97,47.0,46.96,46.99,92700.0
2013-07-08 09:30:00,47.03,47.44,46.97,47.37,295200.0,47.03,47.44,46.97,47.37,295200.0
2013-07-08 09:35:00,47.36,47.37,47.26,47.36,68000.0,47.36,47.37,47.26,47.36,68000.0
2013-07-08 09:40:00,47.36,47.42,47.35,47.39,91000.0,47.36,47.42,47.35,47.39,91000.0
2013-07-08 09:45:00,47.4,47.49,47.38,47.43,72600.0,47.4,47.49,47.38,47.43,72600.0
2013-07-08 09:50:00,47.43,47.46,47.35,47.38,56800.0,47.43,47.46,47.35,47.38,56800.0
2013-07-08 09:55:00,47.37,47.4,47.3,47.33,92400.0,47.37,47.4,47.3,47.33,92400.0
2013-07-08 10:00:00,47.34,47.43,47.34,47.36,63800.0,47.34,47.43,47.34,47.36,63800.0
2013-07-08 10:05:00,47.38,47.4,47.33,47.34,31400.0,47.38,47.4,47.33,47.34,31400.0
2013-07-08 10:10:00,47.34,47.34,47.21,47.26,78000.0,47.34,47.34,47.21,47.26,78000.0
2013-07-08 10:15:00,47.26,47.32,47.23,47.28,113000.0,47.26,47.32,47.23,47.28,113000.0
2013-07-08 10:20:00,47.3,47.33,47.17,47.33,76600.0,47.3,47.33,47.17,47.33,76600.0
2013-07-08 10:25:00,47.34,47.41,47.33,47.36,78400.0,47.34,47.41,47.33,47.36,78400.0
2013-07-08 10:30:00,47.36,47.36,47.3,47.32,51600.0,47.36,47.36,47.3,47.32,51600.0
2013-07-08 10:35:00,47.32,47.35,47.29,47.3,66000.0,47.32,47.35,47.29,47.3,66000.0
2013-07-08 10:40:00,47.29,47.34,47.24,47.3,47600.0,47.29,47.34,47.24,47.3,47600.0
2013-07-08 10:45:00,47.31,47.34,47.27,47.34,34600.0,47.31,47.34,47.27,47.34,34600.0
2013-07-08 10:50:00,47.33,47.33,47.14,47.14,48200.0,47.33,47.33,47.14,47.14,48200.0
2013-07-08 10:55:00,47.15,47.2,47.11,47.2,38000.0,47.15,47.2,47.11,47.2,38000.0
2013-07-08 11:00:00,47.17,47.22,47.17,47.19,35800.0,47.17,47.22,47.17,47.19,35800.0
2013-07-08 11:05:00,47.2,47.22,47.16,47.18,36600.0,47.2,47.22,47.16,47.18,36600.0
2013-07-08 11:10:00,47.19,47.19,47.02,47.07,123800.0,47.19,47.19,47.02,47.07,123800.0
2013-07-08 11:15:00,47.07,47.08,46.98,47.04,53600.0,47.07,47.08,46.98,47.04,53600.0
2013-07-08 11:20:00,47.04,47.04,46.94,46.94,66800.0,47.04,47.04,46.94,46.94,66800.0
2013-07-08 11:25:00,46.94,46.95,46.88,46.94,42400.0,46.94,46.95,46.88,46.94,42400.0
2013-07-08 11:30:00,46.94,46.94,46.83,46.83,64600.0,46.94,46.94,46.83,46.83,64600.0
2013-07-08 11:35:00,46.83,46.87,46.83,46.85,48000.0,46.83,46.87,46.83,46.85,48000.0
2013-07-08 11:40:00,46.86,46.87,46.78,46.79,81200.0,46.86,46.87,46.78,46.79,81200.0
2013-07-08 11:45:00,46.8,46.82,46.78,46.81,44600.0,46.8,46.82,46.78,46.81,44600.0
2013-07-08 11:50:00,46.81,46.83,46.77,46.78,39800.0,46.81,46.83,46.77,46.78,39800.0
2013-07-08 11:55:00,46.78,46.78,46.69,46.7,48800.0,46.78,46.78,46.69,46.7,48800.0
2013-07-08 12:00:00,46.7,46.72,46.68,46.71,68600.0,46.7,46.72,46.68,46.71,68600.0
2013-07-08 12:05:00,46.71,46.71,46.63,46.63,50800.0,46.71,46.71,46.63,46.63,50800.0
2013-07-08 12:10:00,46.63,46.64,46.58,46.58,80600.0,46.63,46.64,46.58,46.58,80600.0
2013-07-08 12:15:00,46.57,46.63,46.57,46.63,51200.0,46.57,46.63,46.57,46.63,51200.0
2013-07-08 12:20:00,46.63,46.66,46.62,46.65,44200.0,46.63,46.66,46.62,46.65,44200.0
2013-07-08 12:25:00,46.65,46.66,46.58,46.6,33800.0,46.65,46.66,46.58,46.6,33800.0
2013-07-08 12:30:00,46.6,46.65,46.59,46.62,68000.0,46.6,46.65,46.59,46.62,68000.0
2013-07-08 12:35:00,46.61,46.7,46.61,46.67,42400.0,46.61,46.7,46.61,46.67,42400.0
2013-07-08 12:40:00,46.67,46.68,46.63,46.64,42400.0,46.67,46.68,46.63,46.64,42400.0
2013-07-08 12:45:00,46.64,46.64,46.59,46.61,52800.0,46.64,46.64,46.59,46.61,52800.0
2013-07-08 12:50:00,46.61,46.64,46.58,46.64,45600.0,46.61,46.64,46.58,46.64,45600.0
2013-07-08 12:55:00,46.64,46.65,46.61,46.62,40600.0,46.64,46.65,46.61,46.62,40600.0
2013-07-08 13:00:00,46.62,46.68,46.61,46.66,52800.0,46.62,46.68,46.61,46.66,52800.0
2013-07-08 13:05:00,46.66,46.68,46.65,46.66,37400.0,46.66,46.68,46.65,46.66,37400.0
2013-07-08 13:10:00,46.65,46.68,46.65,46.68,45000.0,46.65,46.68,46.65,46.68,45000.0
2013-07-08 13:15:00,46.68,46.71,46.62,46.68,59000.0,46.68,46.71,46.62,46.68,59000.0
2013-07-08 13:20:00,46.68,46.68,46.62,46.64,44200.0,46.68,46.68,46.62,46.64,44200.0
2013-07-08 13:25:00,46.64,46.65,46.59,46.6,42400.0,46.64,46.65,46.59,46.6,42400.0
2013-07-08 13:30:00,46.61,46.66,46.61,46.66,43800.0,46.61,46.66,46.61,46.66,43800.0
2013-07-08 13:35:00,46.65,46.67,46.65,46.67,20400.0,46.65,46.67,46.65,46.67,20400.0
2013-07-08 13:40:00,46.67,46.69,46.64,46.69,54000.0,46.67,46.69,46.64,46.69,54000.0
2013-07-08 13:45:00,46.7,46.73,46.69,46.7,50000.0,46.7,46.73,46.69,46.7,50000.0
2013-07-08 13:50:00,46.7,46.7,46.67,46.68,26200.0,46.7,46.7,46.67,46.68,26200.0
2013-07-08 13:55:00,46.68,46.69,46.66,46.66,24400.0,46.68,46.69,46.66,46.66,24400.0
2013-07-08 14:00:00,46.66,46.67,46.64,46.65,48800.0,46.66,46.67,46.64,46.65,48800.0
2013-07-08 14:05:00,46.65,46.65,46.6,46.6,42400.0,46.65,46.65,46.6,46.6,42400.0
2013-07-08 14:10:00,46.61,46.61,46.57,46.58,26400.0,46.61,46.61,46.57,46.58,26400.0
2013-07-08 14:15:00,46.58,46.58,46.51,46.51,70000.0,46.58,46.58,46.51,46.51,70000.0
2013-07-08 14:20:00,46.51,46.55,46.51,46.55,41800.0,46.51,46.55,46.51,46.55,41800.0
2013-07-08 14:25:00,46.55,46.55,46.5,46.5,66800.0,46.55,46.55,46.5,46.5,66800.0
2013-07-08 14:30:00,46.51,46.51,46.45,46.46,78400.0,46.51,46.51,46.45,46.46,78400.0
2013-07-08 14:35:00,46.46,46.46,46.44,46.44,51200.0,46.46,46.46,46.44,46.44,51200.0
2013-07-08 14:40:00,46.45,46.5,46.44,46.49,40400.0,46.45,46.5,46.44,46.49,40400.0
2013-07-08 14:45:00,46.5,46.55,46.5,46.54,53800.0,46.5,46.55,46.5,46.54,53800.0
2013-07-08 14:50:00,46.55,46.55,46.54,46.55,69200.0,46.55,46.55,46.54,46.55,69200.0
2013-07-08 14:55:00,46.55,46.56,46.54,46.55,61600.0,46.55,46.56,46.54,46.55,61600.0
2013-07-08 15:00:00,46.55,46.55,46.53,46.55,54800.0,46.55,46.55,46.53,46.55,54800.0
2013-07-08 15:05:00,46.54,46.55,46.53,46.55,33400.0,46.54,46.55,46.53,46.55,33400.0
2013-07-08 15:10:00,46.55,46.55,46.52,46.53,59000.0,46.55,46.55,46.52,46.53,59000.0
2013-07-08 15:15:00,46.54,46.55,46.53,46.54,56400.0,46.54,46.55,46.53,46.54,56400.0
2013-07-08 15:20:00,46.54,46.54,46.5,46.51,43800.0,46.54,46.54,46.5,46.51,43800.0
2013-07-08 15:25:00,46.52,46.58,46.51,46.55,117400.0,46.52,46.58,46.51,46.55,117400.0
2013-07-08 15:30:00,46.55,46.6,46.54,46.6,85000.0,46.55,46.6,46.54,46.6,85000.0
2013-07-08 15:35:00,46.59,46.63,46.59,46.62,65200.0,46.59,46.63,46.59,46.62,65200.0
2013-07-08 15:40:00,46.62,46.64,46.61,46.61,73800.0,46.62,46.64,46.61,46.61,73800.0
2013-07-08 15:45:00,46.61,46.66,46.61,46.65,77600.0,46.61,46.66,46.61,46.65,77600.0
2013-07-08 15:50:00,46.64,46.64,46.55,46.55,139600.0,46.64,46.64,46.55,46.55,139600.0
2013-07-08 15:55:00,46.56,46.64,46.55,46.64,320600.0,46.56,46.64,46.55,46.64,320600.0
2013-07-09 09:30:00,46.76,47.15,46.76,47.1,83700.0,46.76,47.15,46.76,47.1,83700.0
2013-07-09 09:35:00,47.11,47.11,46.98,47.03,35800.0,47.11,47.11,46.98,47.03,35800.0
2013-07-09 09:40:00,47.02,47.08,46.98,47.07,23300.0,47.02,47.08,46.98,47.07,23300.0
2013-07-09 09:45:00,47.06,47.11,47.0,47.11,37100.0,47.06,47.11,47.0,47.11,37100.0
2013-07-09 09:50:00,47.11,47.13,46.98,46.98,19500.0,47.11,47.13,46.98,46.98,19500.0
2013-07-09 09:55:00,46.99,47.06,46.97,46.97,32400.0,46.99,47.06,46.97,46.97,32400.0
2013-07-09 10:00:00,46.96,47.0,46.81,46.99,32500.0,46.96,47.0,46.81,46.99,32500.0
2013-07-09 10:05:00,47.0,47.0,46.95,47.0,34500.0,47.0,47.0,46.95,47.0,34500.0
2013-07-09 10:10:00,47.0,47.0,46.95,46.96,29400.0,47.0,47.0,46.95,46.96,29400.0
2013-07-09 10:15:00,46.95,46.95,46.84,46.85,18600.0,46.95,46.95,46.84,46.85,18600.0
2013-07-09 10:20:00,46.86,46.95,46.86,46.94,18500.0,46.86,46.95,46.86,46.94,18500.0
2013-07-09 10:25:00,46.93,46.93,46.78,46.79,29200.0,46.93,46.93,46.78,46.79,29200.0
2013-07-09 10:30:00,46.79,46.82,46.76,46.77,34800.0,46.79,46.82,46.76,46.77,34800.0
2013-07-09 10:35:00,46.78,46.82,46.77,46.82,20300.0,46.78,46.82,46.77,46.82,20300.0
2013-07-09 10:40:00,46.82,46.82,46.76,46.8,22300.0,46.82,46.82,46.76,46.8,22300.0
2013-07-09 10:45:00,46.8,46.81,46.77,46.8,37300.0,46.8,46.81,46.77,46.8,37300.0
2013-07-09 10:50:00,46.8,46.81,46.76,46.81,43700.0,46.8,46.81,46.76,46.81,43700.0
2013-07-09 10:55:00,46.81,46.88,46.81,46.87,15900.0,46.81,46.88,46.81,46.87,15900.0
2013-07-09 11:00:00,46.87,46.88,46.81,46.81,24400.0,46.87,46.88,46.81,46.81,24400.0
2013-07-09 11:05:00,46.81,46.81,46.77,46.79,20900.0,46.81,46.81,46.77,46.79,20900.0
2013-07-09 11:10:00,46.79,46.79,46.76,46.76,34000.0,46.79,46.79,46.76,46.76,34000.0
2013-07-09 11:15:00,46.77,46.77,46.73,46.76,28400.0,46.77,46.77,46.73,46.76,28400.0
2013-07-09 11:20:00,46.77,46.77,46.74,46.76,16400.0,46.77,46.77,46.74,46.76,16400.0
2013-07-09 11:25:00,46.76,46.77,46.75,46.76,22100.0,46.76,46.77,46.75,46.76,22100.0
2013-07-09 11:30:00,46.76,46.77,46.73,46.73,19300.0,46.76,46.77,46.73,46.73,19300.0
2013-07-09 11:35:00,46.74,46.78,46.74,46.78,23700.0,46.74,46.78,46.74,46.78,23700.0
2013-07-09 11:40:00,46.78,46.78,46.75,46.77,23500.0,46.78,46.78,46.75,46.77,23500.0
2013-07-09 11:45:00,46.77,46.79,46.76,46.76,27100.0,46.77,46.79,46.76,46.76,27100.0
2013-07-09 11:50:00,46.77,46.78,46.73,46.76,14900.0,46.77,46.78,46.73,46.76,14900.0
2013-07-09 11:55:00,46.76,46.82,46.76,46.81,9500.0,46.76,46.82,46.76,46.81,9500.0
2013-07-09 12:00:00,46.82,46.88,46.82,46.88,21900.0,46.82,46.88,46.82,46.88,21900.0
2013-07-09 12:05:00,46.88,46.92,46.87,46.91,8300.0,46.88,46.92,46.87,46.91,8300.0
2013-07-09 12:10:00,46.92,46.95,46.91,46.95,8500.0,46.92,46.95,46.91,46.95,8500.0
2013-07-09 12:15:00,46.95,46.97,46.94,46.95,15400.0,46.95,46.97,46.94,46.95,15400.0
2013-07-09 12:20:00,46.94,46.97,46.94,46.97,9200.0,46.94,46.97,46.94,46.97,9200.0
2013-07-09 12:25:00,46.97,46.99,46.96,46.98,17200.0,46.97,46.99,46.96,46.98,17200.0
2013-07-09 12:30:00,46.98,47.02,46.98,47.02,14600.0,46.98,47.02,46.98,47.02,14600.0
2013-07-09 12:35:00,47.02,47.06,47.02,47.05,13100.0,47.02,47.06,47.02,47.05,13100.0
2013-07-09 12:40:00,47.05,47.1,47.04,47.1,20200.0,47.05,47.1,47.04,47.1,20200.0
2013-07-09 12:45:00,47.09,47.09,47.05,47.06,17000.0,47.09,47.09,47.05,47.06,17000.0
2013-07-09 12:50:00,47.06,47.13,47.06,47.1,28500.0,47.06,47.13,47.06,47.1,28500.0
2013-07-09 12:55:00,47.11,47.14,47.1,47.13,11800.0,47.11,47.14,47.1,47.13,11800.0
2013-07-09 13:00:00,47.13,47.14,47.09,47.1,17100.0,47.13,47.14,47.09,47.1,17100.0
2013-07-09 13:05:00,47.09,47.12,47.08,47.09,13600.0,47.09,47.12,47.08,47.09,13600.0
2013-07-09 13:10:00,47.1,47.11,47.09,47.11,11000.0,47.1,47.11,47.09,47.11,11000.0
2013-07-09 13:15:00,47.1,47.11,47.08,47.08,20200.0,47.1,47.11,47.08,47.08,20200.0
2013-07-09 13:20:00,47.09,47.12,47.09,47.11,16200.0,47.09,47.12,47.09,47.11,16200.0
2013-07-09 13:25:00,47.11,47.13,47.1,47.12,25100.0,47.11,47.13,47.1,47.12,25100.0
2013-07-09 13:30:00,47.12,47.12,47.01,47.05,32900.0,47.12,47.12,47.01,47.05,32900.0
2013-07-09 13:35:00,47.05,47.06,47.02,47.03,16300.0,47.05,47.06,47.02,47.03,16300.0
2013-07-09 13:40:00,47.02,47.03,46.99,47.0,18700.0,47.02,47.03,46.99,47.0,18700.0
2013-07-09 13:45:00,47.01,47.05,47.01,47.03,20800.0,47.01,47.05,47.01,47.03,20800.0
2013-07-09 13:50:00,47.02,47.09,47.02,47.09,10700.0,47.02,47.09,47.02,47.09,10700.0
2013-07-09 13:55:00,47.08,47.12,47.08,47.09,17000.0,47.08,47.12,47.08,47.09,17000.0
2013-07-09 14:00:00,47.1,47.13,47.09,47.09,21400.0,47.1,47.13,47.09,47.09,21400.0
2013-07-09 14:05:00,47.09,47.13,47.09,47.12,17300.0,47.09,47.13,47.09,47.12,17300.0
2013-07-09 14:10:00,47.13,47.17,47.13,47.17,15300.0,47.13,47.17,47.13,47.17,15300.0
2013-07-09 14:15:00,47.16,47.17,47.12,47.15,19000.0,47.16,47.17,47.12,47.15,19000.0
2013-07-09 14:20:00,47.15,47.16,47.09,47.09,24900.0,47.15,47.16,47.09,47.09,24900.0
2013-07-09 14:25:00,47.1,47.12,47.08,47.12,19500.0,47.1,47.12,47.08,47.12,19500.0
2013-07-09 14:30:00,47.12,47.15,47.1,47.11,17200.0,47.12,47.15,47.1,47.11,17200.0
2013-07-09 14:35:00,47.11,47.12,47.09,47.09,21500.0,47.11,47.12,47.09,47.09,21500.0
2013-07-09 14:40:00,47.1,47.1,47.05,47.08,47300.0,47.1,47.1,47.05,47.08,47300.0
2013-07-09 14:45:00,47.07,47.07,47.05,47.05,55500.0,47.07,47.07,47.05,47.05,55500.0
2013-07-09 14:50:00,47.05,47.05,47.02,47.04,19300.0,47.05,47.05,47.02,47.04,19300.0
2013-07-09 14:55:00,47.05,47.07,47.05,47.06,15800.0,47.05,47.07,47.05,47.06,15800.0
2013-07-09 15:00:00,47.07,47.11,47.06,47.1,19100.0,47.07,47.11,47.06,47.1,19100.0
2013-07-09 15:05:00,47.11,47.14,47.1,47.14,19600.0,47.11,47.14,47.1,47.14,19600.0
2013-07-09 15:10:00,47.14,47.19,47.14,47.18,32500.0,47.14,47.19,47.14,47.18,32500.0
2013-07-09 15:15:00,47.17,47.19,47.17,47.19,25700.0,47.17,47.19,47.17,47.19,25700.0
2013-07-09 15:20:00,47.19,47.22,47.18,47.22,30300.0,47.19,47.22,47.18,47.22,30300.0
2013-07-09 15:25:00,47.21,47.21,47.19,47.21,30300.0,47.21,47.21,47.19,47.21,30300.0
2013-07-09 15:30:00,47.22,47.22,47.17,47.22,42100.0,47.22,47.22,47.17,47.22,42100.0
2013-07-09 15:35:00,47.23,47.23,47.2,47.21,35600.0,47.23,47.23,47.2,47.21,35600.0
2013-07-09 15:40:00,47.21,47.22,47.19,47.19,31700.0,47.21,47.22,47.19,47.19,31700.0
2013-07-09 15:45:00,47.2,47.24,47.19,47.22,88100.0,47.2,47.24,47.19,47.22,88100.0
2013-07-09 15:50:00,47.23,47.25,47.2,47.23,168000.0,47.23,47.25,47.2,47.23,168000.0
2013-07-09 15:55:00,47.23,47.31,47.23,47.26,313100.0,47.23,47.31,47.23,47.26,313100.0
2013-07-10 09:30:00,47.37,47.37,47.07,47.26,49400.0,47.37,47.37,47.07,47.26,49400.0
2013-07-10 09:35:00,47.25,47.33,47.24,47.25,32500.0,47.25,47.33,47.24,47.25,32500.0
2013-07-10 09:40:00,47.26,47.26,47.11,47.15,31300.0,47.26,47.26,47.11,47.15,31300.0
2013-07-10 09:45:00,47.14,47.18,47.1,47.13,21100.0,47.14,47.18,47.1,47.13,21100.0
2013-07-10 09:50:00,47.12,47.16,47.11,47.14,15900.0,47.12,47.16,47.11,47.14,15900.0
2013-07-10 09:55:00,47.14,47.16,47.08,47.14,19100.0,47.14,47.16,47.08,47.14,19100.0
2013-07-10 10:00:00,47.15,47.2,47.12,47.12,14900.0,47.15,47.2,47.12,47.12,14900.0
2013-07-10 10:05:00,47.13,47.19,47.12,47.14,11700.0,47.13,47.19,47.12,47.14,11700.0
2013-07-10 10:10:00,47.13,47.13,47.07,47.11,15500.0,47.13,47.13,47.07,47.11,15500.0
2013-07-10 10:15:00,47.09,47.09,47.01,47.02,16400.0,47.09,47.09,47.01,47.02,16400.0
2013-07-10 10:20:00,47.03,47.05,46.98,47.01,18400.0,47.03,47.05,46.98,47.01,18400.0
2013-07-10 10:25:00,47.01,47.09,47.01,47.06,21900.0,47.01,47.09,47.01,47.06,21900.0
2013-07-10 10:30:00,47.07,47.11,47.06,47.06,14600.0,47.07,47.11,47.06,47.06,14600.0
2013-07-10 10:35:00,47.05,47.11,47.03,47.11,21400.0,47.05,47.11,47.03,47.11,21400.0
2013-07-10 10:40:00,47.11,47.13,47.07,47.12,25100.0,47.11,47.13,47.07,47.12,25100.0
2013-07-10 10:45:00,47.12,47.14,47.1,47.14,11500.0,47.12,47.14,47.1,47.14,11500.0
2013-07-10 10:50:00,47.14,47.18,47.07,47.07,20600.0,47.14,47.18,47.07,47.07,20600.0
2013-07-10 10:55:00,47.06,47.09,47.03,47.09,20700.0,47.06,47.09,47.03,47.09,20700.0
2013-07-10 11:00:00,47.09,47.12,47.05,47.07,19100.0,47.09,47.12,47.05,47.07,19100.0
2013-07-10 11:05:00,47.06,47.06,46.99,47.04,12700.0,47.06,47.06,46.99,47.04,12700.0
2013-07-10 11:10:00,47.05,47.05,47.01,47.01,13600.0,47.05,47.05,47.01,47.01,13600.0
2013-07-10 11:15:00,47.01,47.01,46.9,46.91,25200.0,47.01,47.01,46.9,46.91,25200.0
2013-07-10 11:20:00,46.91,46.91,46.88,46.91,17700.0,46.91,46.91,46.88,46.91,17700.0
2013-07-10 11:25:00,46.9,46.91,46.84,46.88,24200.0,46.9,46.91,46.84,46.88,24200.0
2013-07-10 11:30:00,46.89,46.9,46.88,46.9,32400.0,46.89,46.9,46.88,46.9,32400.0
2013-07-10 11:35:00,46.9,46.91,46.87,46.91,14900.0,46.9,46.91,46.87,46.91,14900.0
2013-07-10 11:40:00,46.92,47.02,46.91,46.97,44100.0,46.92,47.02,46.91,46.97,44100.0
2013-07-10 11:45:00,46.98,47.03,46.97,47.02,8500.0,46.98,47.03,46.97,47.02,8500.0
2013-07-10 11:50:00,47.03,47.03,46.98,46.99,9900.0,47.03,47.03,46.98,46.99,9900.0
2013-07-10 11:55:00,46.98,47.01,46.98,46.99,7900.0,46.98,47.01,46.98,46.99,7900.0
2013-07-10 12:00:00,46.98,46.99,46.96,46.98,11900.0,46.98,46.99,46.96,46.98,11900.0
2013-07-10 12:05:00,46.99,46.99,46.97,46.99,5700.0,46.99,46.99,46.97,46.99,5700.0
2013-07-10 12:10:00,46.98,46.99,46.96,46.98,10100.0,46.98,46.99,46.96,46.98,10100.0
2013-07-10 12:15:00,46.98,46.99,46.96,46.98,10700.0,46.98,46.99,46.96,46.98,10700.0
2013-07-10 12:20:00,46.99,46.99,46.95,46.97,9100.0,46.99,46.99,46.95,46.97,9100.0
2013-07-10 12:25:00,46.96,47.0,46.94,46.94,10900.0,46.96,47.0,46.94,46.94,10900.0
2013-07-10 12:30:00,46.94,46.98,46.94,46.97,5600.0,46.94,46.98,46.94,46.97,5600.0
2013-07-10 12:35:00,46.98,46.98,46.92,46.94,19000.0,46.98,46.98,46.92,46.94,19000.0
2013-07-10 12:40:00,46.95,46.95,46.91,46.93,24900.0,46.95,46.95,46.91,46.93,24900.0
2013-07-10 12:45:00,46.93,46.95,46.91,46.93,78700.0,46.93,46.95,46.91,46.93,78700.0
2013-07-10 12:50:00,46.94,46.96,46.93,46.95,10100.0,46.94,46.96,46.93,46.95,10100.0
2013-07-10 12:55:00,46.94,46.94,46.91,46.92,3700.0,46.94,46.94,46.91,46.92,3700.0
2013-07-10 13:00:00,46.93,46.96,46.92,46.93,15000.0,46.93,46.96,46.92,46.93,15000.0
2013-07-10 13:05:00,46.93,46.94,46.85,46.87,23000.0,46.93,46.94,46.85,46.87,23000.0
2013-07-10 13:10:00,46.87,46.89,46.85,46.89,16700.0,46.87,46.89,46.85,46.89,16700.0
2013-07-10 13:15:00,46.89,46.91,46.87,46.87,15400.0,46.89,46.91,46.87,46.87,15400.0
2013-07-10 13:20:00,46.87,46.87,46.83,46.83,41300.0,46.87,46.87,46.83,46.83,41300.0
2013-07-10 13:25:00,46.83,46.84,46.79,46.8,27200.0,46.83,46.84,46.79,46.8,27200.0
2013-07-10 13:30:00,46.8,46.84,46.8,46.84,11500.0,46.8,46.84,46.8,46.84,11500.0
2013-07-10 13:35:00,46.83,46.84,46.78,46.79,32900.0,46.83,46.84,46.78,46.79,32900.0
2013-07-10 13:40:00,46.79,46.8,46.76,46.76,42100.0,46.79,46.8,46.76,46.76,42100.0
2013-07-10 13:45:00,46.76,46.76,46.73,46.75,24300.0,46.76,46.76,46.73,46.75,24300.0
2013-07-10 13:50:00,46.75,46.76,46.7,46.7,35200.0,46.75,46.76,46.7,46.7,35200.0
2013-07-10 13:55:00,46.7,46.7,46.64,46.69,82500.0,46.7,46.7,46.64,46.69,82500.0
2013-07-10 14:00:00,46.69,46.89,46.69,46.87,89800.0,46.69,46.89,46.69,46.87,89800.0
2013-07-10 14:05:00,46.87,46.87,46.8,46.87,33200.0,46.87,46.87,46.8,46.87,33200.0
2013-07-10 14:10:00,46.88,46.94,46.84,46.94,16400.0,46.88,46.94,46.84,46.94,16400.0
2013-07-10 14:15:00,46.93,47.05,46.93,47.03,57600.0,46.93,47.05,46.93,47.03,57600.0
2013-07-10 14:20:00,47.04,47.06,47.0,47.04,21600.0,47.04,47.06,47.0,47.04,21600.0
2013-07-10 14:25:00,47.03,47.04,46.98,47.0,24800.0,47.03,47.04,46.98,47.0,24800.0
2013-07-10 14:30:00,47.01,47.05,47.0,47.04,16100.0,47.01,47.05,47.0,47.04,16100.0
2013-07-10 14:35:00,47.03,47.03,46.98,47.01,26400.0,47.03,47.03,46.98,47.01,26400.0
2013-07-10 14:40:00,47.0,47.04,47.0,47.03,18800.0,47.0,47.04,47.0,47.03,18800.0
2013-07-10 14:45:00,47.04,47.06,47.01,47.05,60200.0,47.04,47.06,47.01,47.05,60200.0
2013-07-10 14:50:00,47.05,47.14,47.04,47.05,40000.0,47.05,47.14,47.04,47.05,40000.0
2013-07-10 14:55:00,47.05,47.1,47.04,47.1,25700.0,47.05,47.1,47.04,47.1,25700.0
2013-07-10 15:00:00,47.11,47.15,47.08,47.14,15900.0,47.11,47.15,47.08,47.14,15900.0
2013-07-10 15:05:00,47.13,47.13,47.07,47.12,148500.0,47.13,47.13,47.07,47.12,148500.0
2013-07-10 15:10:00,47.12,47.2,47.11,47.15,48000.0,47.12,47.2,47.11,47.15,48000.0
2013-07-10 15:15:00,47.15,47.19,47.15,47.16,17800.0,47.15,47.19,47.15,47.16,17800.0
2013-07-10 15:20:00,47.16,47.18,47.12,47.16,35200.0,47.16,47.18,47.12,47.16,35200.0
2013-07-10 15:25:00,47.17,47.26,47.17,47.24,126500.0,47.17,47.26,47.17,47.24,126500.0
2013-07-10 15:30:00,47.23,47.25,47.19,47.25,26500.0,47.23,47.25,47.19,47.25,26500.0
2013-07-10 15:35:00,47.25,47.25,47.22,47.25,18500.0,47.25,47.25,47.22,47.25,18500.0
2013-07-10 15:40:00,47.25,47.26,47.24,47.26,38100.0,47.25,47.26,47.24,47.26,38100.0
2013-07-10 15:45:00,47.26,47.26,47.24,47.26,47900.0,47.26,47.26,47.24,47.26,47900.0
2013-07-10 15:50:00,47.26,47.3,47.24,47.28,74100.0,47.26,47.3,47.24,47.28,74100.0
2013-07-10 15:55:00,47.28,47.29,47.22,47.25,287200.0,47.28,47.29,47.22,47.25,287200.0
2013-07-11 09:30:00,47.62,47.68,47.5,47.62,168000.0,47.62,47.68,47.5,47.62,168000.0
2013-07-11 09:35:00,47.6,47.73,47.57,47.69,56400.0,47.6,47.73,47.57,47.69,56400.0
2013-07-11 09:40:00,47.69,47.69,47.6,47.64,39500.0,47.69,47.69,47.6,47.64,39500.0
2013-07-11 09:45:00,47.65,47.65,47.5,47.57,43700.0,47.65,47.65,47.5,47.57,43700.0
2013-07-11 09:50:00,47.57,47.72,47.56,47.71,36800.0,47.57,47.72,47.56,47.71,36800.0
2013-07-11 09:55:00,47.71,47.75,47.64,47.64,43200.0,47.71,47.75,47.64,47.64,43200.0
2013-07-11 10:00:00,47.64,47.69,47.59,47.59,31300.0,47.64,47.69,47.59,47.59,31300.0
2013-07-11 10:05:00,47.59,47.69,47.59,47.68,29300.0,47.59,47.69,47.59,47.68,29300.0
2013-07-11 10:10:00,47.68,47.75,47.68,47.75,36300.0,47.68,47.75,47.68,47.75,36300.0
2013-07-11 10:15:00,47.75,47.77,47.63,47.63,29800.0,47.75,47.77,47.63,47.63,29800.0
2013-07-11 10:20:00,47.62,47.62,47.59,47.6,26400.0,47.62,47.62,47.59,47.6,26400.0
2013-07-11 10:25:00,47.61,47.65,47.6,47.65,44600.0,47.61,47.65,47.6,47.65,44600.0
2013-07-11 10:30:00,47.65,47.66,47.61,47.62,57800.0,47.65,47.66,47.61,47.62,57800.0
2013-07-11 10:35:00,47.63,47.69,47.62,47.62,26700.0,47.63,47.69,47.62,47.62,26700.0
2013-07-11 10:40:00,47.62,47.63,47.57,47.59,37200.0,47.62,47.63,47.57,47.59,37200.0
2013-07-11 10:45:00,47.59,47.62,47.55,47.57,21100.0,47.59,47.62,47.55,47.57,21100.0
2013-07-11 10:50:00,47.58,47.64,47.54,47.63,205300.0,47.58,47.64,47.54,47.63,205300.0
2013-07-11 10:55:00,47.63,47.65,47.59,47.59,42700.0,47.63,47.65,47.59,47.59,42700.0
2013-07-11 11:00:00,47.59,47.63,47.59,47.63,25600.0,47.59,47.63,47.59,47.63,25600.0
2013-07-11 11:05:00,47.62,47.65,47.61,47.64,32000.0,47.62,47.65,47.61,47.64,32000.0
2013-07-11 11:10:00,47.64,47.68,47.62,47.62,32800.0,47.64,47.68,47.62,47.62,32800.0
2013-07-11 11:15:00,47.63,47.65,47.57,47.59,27900.0,47.63,47.65,47.57,47.59,27900.0
2013-07-11 11:20:00,47.59,47.68,47.59,47.68,14200.0,47.59,47.68,47.59,47.68,14200.0
2013-07-11 11:25:00,47.68,47.7,47.66,47.69,26100.0,47.68,47.7,47.66,47.69,26100.0
2013-07-11 11:30:00,47.69,47.72,47.69,47.71,16000.0,47.69,47.72,47.69,47.71,16000.0
2013-07-11 11:35:00,47.71,47.73,47.67,47.68,19500.0,47.71,47.73,47.67,47.68,19500.0
2013-07-11 11:40:00,47.67,47.7,47.67,47.67,13000.0,47.67,47.7,47.67,47.67,13000.0
2013-07-11 11:45:00,47.68,47.69,47.65,47.69,20800.0,47.68,47.69,47.65,47.69,20800.0
2013-07-11 11:50:00,47.69,47.72,47.69,47.72,22100.0,47.69,47.72,47.69,47.72,22100.0
2013-07-11 11:55:00,47.72,47.75,47.71,47.74,20200.0,47.72,47.75,47.71,47.74,20200.0
2013-07-11 12:00:00,47.75,47.75,47.71,47.75,23800.0,47.75,47.75,47.71,47.75,23800.0
2013-07-11 12:05:00,47.74,47.77,47.73,47.77,29400.0,47.74,47.77,47.73,47.77,29400.0
2013-07-11 12:10:00,47.77,47.78,47.66,47.67,60700.0,47.77,47.78,47.66,47.67,60700.0
2013-07-11 12:15:00,47.66,47.69,47.6,47.6,41100.0,47.66,47.69,47.6,47.6,41100.0
2013-07-11 12:20:00,47.6,47.62,47.59,47.6,25400.0,47.6,47.62,47.59,47.6,25400.0
2013-07-11 12:25:00,47.6,47.61,47.6,47.61,11200.0,47.6,47.61,47.6,47.61,11200.0
2013-07-11 12:30:00,47.61,47.61,47.55,47.57,24300.0,47.61,47.61,47.55,47.57,24300.0
2013-07-11 12:35:00,47.57,47.61,47.52,47.52,41300.0,47.57,47.61,47.52,47.52,41300.0
2013-07-11 12:40:00,47.53,47.59,47.53,47.57,32400.0,47.53,47.59,47.53,47.57,32400.0
2013-07-11 12:45:00,47.56,47.59,47.55,47.57,20300.0,47.56,47.59,47.55,47.57,20300.0
2013-07-11 12:50:00,47.58,47.58,47.52,47.57,15700.0,47.58,47.58,47.52,47.57,15700.0
2013-07-11 12:55:00,47.57,47.58,47.51,47.53,22100.0,47.57,47.58,47.51,47.53,22100.0
2013-07-11 13:00:00,47.54,47.59,47.53,47.58,41400.0,47.54,47.59,47.53,47.58,41400.0
2013-07-11 13:05:00,47.58,47.6,47.57,47.59,27900.0,47.58,47.6,47.57,47.59,27900.0
2013-07-11 13:10:00,47.6,47.62,47.58,47.59,24300.0,47.6,47.62,47.58,47.59,24300.0
2013-07-11 13:15:00,47.58,47.62,47.58,47.62,21900.0,47.58,47.62,47.58,47.62,21900.0
2013-07-11 13:20:00,47.62,47.63,47.58,47.61,20900.0,47.62,47.63,47.58,47.61,20900.0
2013-07-11 13:25:00,47.6,47.61,47.59,47.59,20800.0,47.6,47.61,47.59,47.59,20800.0
2013-07-11 13:30:00,47.58,47.58,47.54,47.57,14300.0,47.58,47.58,47.54,47.57,14300.0
2013-07-11 13:35:00,47.57,47.6,47.57,47.6,21500.0,47.57,47.6,47.57,47.6,21500.0
2013-07-11 13:40:00,47.59,47.6,47.57,47.59,23300.0,47.59,47.6,47.57,47.59,23300.0
2013-07-11 13:45:00,47.59,47.6,47.58,47.59,40300.0,47.59,47.6,47.58,47.59,40300.0
2013-07-11 13:50:00,47.59,47.6,47.59,47.59,24100.0,47.59,47.6,47.59,47.59,24100.0
2013-07-11 13:55:00,47.59,47.59,47.57,47.58,28400.0,47.59,47.59,47.57,47.58,28400.0
2013-07-11 14:00:00,47.58,47.6,47.57,47.57,22600.0,47.58,47.6,47.57,47.57,22600.0
2013-07-11 14:05:00,47.58,47.58,47.55,47.56,27600.0,47.58,47.58,47.55,47.56,27600.0
2013-07-11 14:10:00,47.55,47.58,47.53,47.54,54200.0,47.55,47.58,47.53,47.54,54200.0
2013-07-11 14:15:00,47.53,47.58,47.53,47.58,15900.0,47.53,47.58,47.53,47.58,15900.0
2013-07-11 14:20:00,47.58,47.61,47.58,47.6,59100.0,47.58,47.61,47.58,47.6,59100.0
2013-07-11 14:25:00,47.59,47.65,47.59,47.62,36500.0,47.59,47.65,47.59,47.62,36500.0
2013-07-11 14:30:00,47.62,47.7,47.62,47.69,28200.0,47.62,47.7,47.62,47.69,28200.0
2013-07-11 14:35:00,47.69,47.74,47.69,47.73,17400.0,47.69,47.74,47.69,47.73,17400.0
2013-07-11 14:40:00,47.74,47.79,47.73,47.78,13500.0,47.74,47.79,47.73,47.78,13500.0
2013-07-11 14:45:00,47.77,47.78,47.74,47.78,13500.0,47.77,47.78,47.74,47.78,13500.0
2013-07-11 14:50:00,47.78,47.8,47.76,47.79,14800.0,47.78,47.8,47.76,47.79,14800.0
2013-07-11 14:55:00,47.78,47.8,47.73,47.8,11600.0,47.78,47.8,47.73,47.8,11600.0
2013-07-11 15:00:00,47.79,47.8,47.77,47.79,15100.0,47.79,47.8,47.77,47.79,15100.0
2013-07-11 15:05:00,47.79,47.8,47.75,47.75,23000.0,47.79,47.8,47.75,47.75,23000.0
2013-07-11 15:10:00,47.75,47.75,47.72,47.73,19300.0,47.75,47.75,47.72,47.73,19300.0
2013-07-11 15:15:00,47.73,47.74,47.7,47.73,18100.0,47.73,47.74,47.7,47.73,18100.0
2013-07-11 15:20:00,47.74,47.83,47.73,47.82,31700.0,47.74,47.83,47.73,47.82,31700.0
2013-07-11 15:25:00,47.82,47.82,47.8,47.8,20600.0,47.82,47.82,47.8,47.8,20600.0
2013-07-11 15:30:00,47.8,47.86,47.8,47.85,96700.0,47.8,47.86,47.8,47.85,96700.0
2013-07-11 15:35:00,47.85,47.88,47.85,47.87,49700.0,47.85,47.88,47.85,47.87,49700.0
2013-07-11 15:40:00,47.88,47.95,47.88,47.95,99300.0,47.88,47.95,47.88,47.95,99300.0
2013-07-11 15:45:00,47.94,47.98,47.93,47.98,105100.0,47.94,47.98,47.93,47.98,105100.0
2013-07-11 15:50:00,47.98,47.99,47.95,47.97,179800.0,47.98,47.99,47.95,47.97,179800.0
2013-07-11 15:55:00,47.97,48.0,47.97,48.0,251300.0,47.97,48.0,47.97,48.0,251300.0
2013-07-12 09:30:00,48.14,48.35,48.1,48.19,94100.0,48.14,48.35,48.1,48.19,94100.0
2013-07-12 09:35:00,48.17,48.29,48.17,48.22,58000.0,48.17,48.29,48.17,48.22,58000.0
2013-07-12 09:40:00,48.25,48.34,48.18,48.31,101000.0,48.25,48.34,48.18,48.31,101000.0
2013-07-12 09:45:00,48.33,48.4,48.31,48.4,36900.0,48.33,48.4,48.31,48.4,36900.0
2013-07-12 09:50:00,48.4,48.5,48.39,48.5,39600.0,48.4,48.5,48.39,48.5,39600.0
2013-07-12 09:55:00,48.48,48.51,48.43,48.51,21600.0,48.48,48.51,48.43,48.51,21600.0
2013-07-12 10:00:00,48.51,48.53,48.3,48.36,90000.0,48.51,48.53,48.3,48.36,90000.0
2013-07-12 10:05:00,48.37,48.38,48.25,48.26,33900.0,48.37,48.38,48.25,48.26,33900.0
2013-07-12 10:10:00,48.27,48.36,48.23,48.33,23400.0,48.27,48.36,48.23,48.33,23400.0
2013-07-12 10:15:00,48.34,48.4,48.33,48.37,33300.0,48.34,48.4,48.33,48.37,33300.0
2013-07-12 10:20:00,48.37,48.39,48.31,48.32,41700.0,48.37,48.39,48.31,48.32,41700.0
2013-07-12 10:25:00,48.33,48.38,48.31,48.35,29200.0,48.33,48.38,48.31,48.35,29200.0
2013-07-12 10:30:00,48.36,48.37,48.29,48.3,37000.0,48.36,48.37,48.29,48.3,37000.0
2013-07-12 10:35:00,48.3,48.32,48.29,48.3,35800.0,48.3,48.32,48.29,48.3,35800.0
2013-07-12 10:40:00,48.31,48.46,48.29,48.45,43300.0,48.31,48.46,48.29,48.45,43300.0
2013-07-12 10:45:00,48.45,48.53,48.45,48.53,29200.0,48.45,48.53,48.45,48.53,29200.0
2013-07-12 10:50:00,48.52,48.59,48.5,48.58,46400.0,48.52,48.59,48.5,48.58,46400.0
2013-07-12 10:55:00,48.57,48.62,48.56,48.61,48000.0,48.57,48.62,48.56,48.61,48000.0
2013-07-12 11:00:00,48.61,48.63,48.57,48.57,46400.0,48.61,48.63,48.57,48.57,46400.0
2013-07-12 11:05:00,48.57,48.57,48.51,48.51,26700.0,48.57,48.57,48.51,48.51,26700.0
2013-07-12 11:10:00,48.51,48.55,48.5,48.51,26800.0,48.51,48.55,48.5,48.51,26800.0
2013-07-12 11:15:00,48.51,48.52,48.5,48.52,15400.0,48.51,48.52,48.5,48.52,15400.0
2013-07-12 11:20:00,48.51,48.52,48.48,48.51,27000.0,48.51,48.52,48.48,48.51,27000.0
2013-07-12 11:25:00,48.52,48.55,48.51,48.54,29600.0,48.52,48.55,48.51,48.54,29600.0
2013-07-12 11:30:00,48.54,48.59,48.54,48.55,46600.0,48.54,48.59,48.54,48.55,46600.0
2013-07-12 11:35:00,48.56,48.57,48.52,48.56,26300.0,48.56,48.57,48.52,48.56,26300.0
2013-07-12 11:40:00,48.57,48.57,48.53,48.55,30100.0,48.57,48.57,48.53,48.55,30100.0
2013-07-12 11:45:00,48.55,48.55,48.52,48.54,23600.0,48.55,48.55,48.52,48.54,23600.0
2013-07-12 11:50:00,48.54,48.55,48.48,48.48,37200.0,48.54,48.55,48.48,48.48,37200.0
2013-07-12 11:55:00,48.48,48.48,48.43,48.44,33400.0,48.48,48.48,48.43,48.44,33400.0
2013-07-12 12:00:00,48.43,48.48,48.43,48.47,45100.0,48.43,48.48,48.43,48.47,45100.0
2013-07-12 12:05:00,48.47,48.49,48.46,48.49,29400.0,48.47,48.49,48.46,48.49,29400.0
2013-07-12 12:10:00,48.5,48.52,48.5,48.52,12200.0,48.5,48.52,48.5,48.52,12200.0
2013-07-12 12:15:00,48.53,48.56,48.5,48.56,32000.0,48.53,48.56,48.5,48.56,32000.0
2013-07-12 12:20:00,48.57,48.57,48.51,48.51,29500.0,48.57,48.57,48.51,48.51,29500.0
2013-07-12 12:25:00,48.51,48.52,48.47,48.47,27800.0,48.51,48.52,48.47,48.47,27800.0
2013-07-12 12:30:00,48.48,48.48,48.43,48.48,32600.0,48.48,48.48,48.43,48.48,32600.0
2013-07-12 12:35:00,48.48,48.51,48.48,48.51,14200.0,48.48,48.51,48.48,48.51,14200.0
2013-07-12 12:40:00,48.5,48.5,48.47,48.49,25100.0,48.5,48.5,48.47,48.49,25100.0
2013-07-12 12:45:00,48.49,48.5,48.4,48.41,36600.0,48.49,48.5,48.4,48.41,36600.0
2013-07-12 12:50:00,48.41,48.47,48.41,48.44,26700.0,48.41,48.47,48.41,48.44,26700.0
2013-07-12 12:55:00,48.43,48.44,48.41,48.41,13100.0,48.43,48.44,48.41,48.41,13100.0
2013-07-12 13:00:00,48.41,48.41,48.33,48.34,46600.0,48.41,48.41,48.33,48.34,46600.0
2013-07-12 13:05:00,48.34,48.36,48.32,48.32,16200.0,48.34,48.36,48.32,48.32,16200.0
2013-07-12 13:10:00,48.33,48.33,48.3,48.3,21700.0,48.33,48.33,48.3,48.3,21700.0
2013-07-12 13:15:00,48.3,48.4,48.3,48.39,37500.0,48.3,48.4,48.3,48.39,37500.0
2013-07-12 13:20:00,48.39,48.43,48.39,48.43,24100.0,48.39,48.43,48.39,48.43,24100.0
2013-07-12 13:25:00,48.44,48.44,48.42,48.42,12200.0,48.44,48.44,48.42,48.42,12200.0
2013-07-12 13:30:00,48.43,48.43,48.36,48.36,20800.0,48.43,48.43,48.36,48.36,20800.0
2013-07-12 13:35:00,48.37,48.4,48.34,48.35,20100.0,48.37,48.4,48.34,48.35,20100.0
2013-07-12 13:40:00,48.35,48.38,48.34,48.37,35100.0,48.35,48.38,48.34,48.37,35100.0
2013-07-12 13:45:00,48.37,48.42,48.36,48.42,16000.0,48.37,48.42,48.36,48.42,16000.0
2013-07-12 13:50:00,48.41,48.43,48.4,48.4,24400.0,48.41,48.43,48.4,48.4,24400.0
2013-07-12 13:55:00,48.4,48.41,48.34,48.34,31000.0,48.4,48.41,48.34,48.34,31000.0
2013-07-12 14:00:00,48.35,48.39,48.35,48.39,13500.0,48.35,48.39,48.35,48.39,13500.0
2013-07-12 14:05:00,48.39,48.4,48.27,48.27,61100.0,48.39,48.4,48.27,48.27,61100.0
2013-07-12 14:10:00,48.27,48.27,48.16,48.16,64200.0,48.27,48.27,48.16,48.16,64200.0
2013-07-12 14:15:00,48.17,48.17,48.08,48.09,47500.0,48.17,48.17,48.08,48.09,47500.0
2013-07-12 14:20:00,48.1,48.21,48.09,48.21,54500.0,48.1,48.21,48.09,48.21,54500.0
2013-07-12 14:25:00,48.21,48.29,48.19,48.28,19500.0,48.21,48.29,48.19,48.28,19500.0
2013-07-12 14:30:00,48.29,48.32,48.25,48.25,49800.0,48.29,48.32,48.25,48.25,49800.0
2013-07-12 14:35:00,48.24,48.25,48.19,48.25,29900.0,48.24,48.25,48.19,48.25,29900.0
2013-07-12 14:40:00,48.25,48.27,48.24,48.26,33700.0,48.25,48.27,48.24,48.26,33700.0
2013-07-12 14:45:00,48.27,48.28,48.23,48.23,51900.0,48.27,48.28,48.23,48.23,51900.0
2013-07-12 14:50:00,48.22,48.25,48.2,48.25,26500.0,48.22,48.25,48.2,48.25,26500.0
2013-07-12 14:55:00,48.25,48.28,48.25,48.26,33700.0,48.25,48.28,48.25,48.26,33700.0
2013-07-12 15:00:00,48.26,48.31,48.26,48.3,26800.0,48.26,48.31,48.26,48.3,26800.0
2013-07-12 15:05:00,48.3,48.36,48.3,48.36,42100.0,48.3,48.36,48.3,48.36,42100.0
2013-07-12 15:10:00,48.36,48.4,48.36,48.39,26000.0,48.36,48.4,48.36,48.39,26000.0
2013-07-12 15:15:00,48.39,48.42,48.39,48.41,55200.0,48.39,48.42,48.39,48.41,55200.0
2013-07-12 15:20:00,48.41,48.42,48.33,48.33,89100.0,48.41,48.42,48.33,48.33,89100.0
2013-07-12 15:25:00,48.34,48.35,48.33,48.35,35600.0,48.34,48.35,48.33,48.35,35600.0
2013-07-12 15:30:00,48.36,48.38,48.35,48.38,40100.0,48.36,48.38,48.35,48.38,40100.0
2013-07-12 15:35:00,48.37,48.38,48.3,48.3,52200.0,48.37,48.38,48.3,48.3,52200.0
2013-07-12 15:40:00,48.3,48.36,48.3,48.35,61500.0,48.3,48.36,48.3,48.35,61500.0
2013-07-12 15:45:00,48.34,48.36,48.25,48.29,152200.0,48.34,48.36,48.25,48.29,152200.0
2013-07-12 15:50:00,48.3,48.41,48.29,48.37,214700.0,48.3,48.41,48.29,48.37,214700.0
2013-07-12 15:55:00,48.36,48.4,48.33,48.39,386900.0,48.36,48.4,48.33,48.39,386900.0
2013-07-15 09:30:00,48.25,48.38,48.25,48.31,80100.0,48.25,48.38,48.25,48.31,80100.0
2013-07-15 09:35:00,48.31,48.34,48.2,48.2,26700.0,48.31,48.34,48.2,48.2,26700.0
2013-07-15 09:40:00,48.18,48.29,48.11,48.14,50600.0,48.18,48.29,48.11,48.14,50600.0
2013-07-15 09:45:00,48.13,48.22,48.13,48.22,34300.0,48.13,48.22,48.13,48.22,34300.0
2013-07-15 09:50:00,48.21,48.24,48.14,48.16,79800.0,48.21,48.24,48.14,48.16,79800.0
2013-07-15 09:55:00,48.15,48.21,48.13,48.15,37600.0,48.15,48.21,48.13,48.15,37600.0
2013-07-15 10:00:00,48.14,48.23,48.12,48.22,27600.0,48.14,48.23,48.12,48.22,27600.0
2013-07-15 10:05:00,48.22,48.29,48.18,48.2,28000.0,48.22,48.29,48.18,48.2,28000.0
2013-07-15 10:10:00,48.2,48.3,48.2,48.21,37600.0,48.2,48.3,48.2,48.21,37600.0
2013-07-15 10:15:00,48.2,48.25,48.2,48.25,43300.0,48.2,48.25,48.2,48.25,43300.0
2013-07-15 10:20:00,48.26,48.33,48.26,48.32,13300.0,48.26,48.33,48.26,48.32,13300.0
2013-07-15 10:25:00,48.33,48.35,48.29,48.29,23500.0,48.33,48.35,48.29,48.29,23500.0
2013-07-15 10:30:00,48.28,48.3,48.26,48.26,17200.0,48.28,48.3,48.26,48.26,17200.0
2013-07-15 10:35:00,48.25,48.3,48.25,48.29,15600.0,48.25,48.3,48.25,48.29,15600.0
2013-07-15 10:40:00,48.29,48.3,48.29,48.3,20300.0,48.29,48.3,48.29,48.3,20300.0
2013-07-15 10:45:00,48.3,48.36,48.3,48.34,18500.0,48.3,48.36,48.3,48.34,18500.0
2013-07-15 10:50:00,48.34,48.38,48.34,48.38,17300.0,48.34,48.38,48.34,48.38,17300.0
2013-07-15 10:55:00,48.38,48.38,48.29,48.31,27100.0,48.38,48.38,48.29,48.31,27100.0
2013-07-15 11:00:00,48.32,48.36,48.32,48.36,7700.0,48.32,48.36,48.32,48.36,7700.0
2013-07-15 11:05:00,48.36,48.36,48.27,48.29,35600.0,48.36,48.36,48.27,48.29,35600.0
2013-07-15 11:10:00,48.29,48.3,48.24,48.26,24500.0,48.29,48.3,48.24,48.26,24500.0
2013-07-15 11:15:00,48.26,48.26,48.21,48.23,14000.0,48.26,48.26,48.21,48.23,14000.0
2013-07-15 11:20:00,48.24,48.28,48.23,48.27,9400.0,48.24,48.28,48.23,48.27,9400.0
2013-07-15 11:25:00,48.26,48.27,48.24,48.26,15000.0,48.26,48.27,48.24,48.26,15000.0
2013-07-15 11:30:00,48.26,48.31,48.26,48.31,82900.0,48.26,48.31,48.26,48.31,82900.0
2013-07-15 11:35:00,48.31,48.35,48.29,48.31,15600.0,48.31,48.35,48.29,48.31,15600.0
2013-07-15 11:40:00,48.31,48.36,48.29,48.35,32700.0,48.31,48.36,48.29,48.35,32700.0
2013-07-15 11:45:00,48.34,48.38,48.3,48.38,30700.0,48.34,48.38,48.3,48.38,30700.0
2013-07-15 11:50:00,48.37,48.43,48.36,48.42,14000.0,48.37,48.43,48.36,48.42,14000.0
2013-07-15 11:55:00,48.42,48.44,48.41,48.42,9200.0,48.42,48.44,48.41,48.42,9200.0
2013-07-15 12:00:00,48.42,48.43,48.36,48.41,12900.0,48.42,48.43,48.36,48.41,12900.0
2013-07-15 12:05:00,48.4,48.46,48.4,48.41,16100.0,48.4,48.46,48.4,48.41,16100.0
2013-07-15 12:10:00,48.4,48.41,48.34,48.41,98300.0,48.4,48.41,48.34,48.41,98300.0
2013-07-15 12:15:00,48.41,48.44,48.41,48.44,8400.0,48.41,48.44,48.41,48.44,8400.0
2013-07-15 12:20:00,48.43,48.44,48.36,48.37,28600.0,48.43,48.44,48.36,48.37,28600.0
2013-07-15 12:25:00,48.37,48.37,48.33,48.34,11200.0,48.37,48.37,48.33,48.34,11200.0
2013-07-15 12:30:00,48.35,48.37,48.34,48.37,7700.0,48.35,48.37,48.34,48.37,7700.0
2013-07-15 12:35:00,48.37,48.37,48.33,48.35,8800.0,48.37,48.37,48.33,48.35,8800.0
2013-07-15 12:40:00,48.34,48.38,48.29,48.29,14000.0,48.34,48.38,48.29,48.29,14000.0
2013-07-15 12:45:00,48.29,48.29,48.25,48.27,10400.0,48.29,48.29,48.25,48.27,10400.0
2013-07-15 12:50:00,48.27,48.3,48.27,48.28,12400.0,48.27,48.3,48.27,48.28,12400.0
2013-07-15 12:55:00,48.28,48.3,48.28,48.29,9700.0,48.28,48.3,48.28,48.29,9700.0
2013-07-15 13:00:00,48.28,48.29,48.27,48.27,14000.0,48.28,48.29,48.27,48.27,14000.0
2013-07-15 13:05:00,48.28,48.28,48.26,48.28,14300.0,48.28,48.28,48.26,48.28,14300.0
2013-07-15 13:10:00,48.28,48.28,48.24,48.24,11800.0,48.28,48.28,48.24,48.24,11800.0
2013-07-15 13:15:00,48.25,48.27,48.24,48.27,14300.0,48.25,48.27,48.24,48.27,14300.0
2013-07-15 13:20:00,48.27,48.3,48.26,48.26,27400.0,48.27,48.3,48.26,48.26,27400.0
2013-07-15 13:25:00,48.27,48.29,48.26,48.28,10500.0,48.27,48.29,48.26,48.28,10500.0
2013-07-15 13:30:00,48.26,48.3,48.25,48.3,34600.0,48.26,48.3,48.25,48.3,34600.0
2013-07-15 13:35:00,48.3,48.3,48.24,48.24,21600.0,48.3,48.3,48.24,48.24,21600.0
2013-07-15 13:40:00,48.25,48.27,48.21,48.23,30600.0,48.25,48.27,48.21,48.23,30600.0
2013-07-15 13:45:00,48.23,48.25,48.21,48.23,14700.0,48.23,48.25,48.21,48.23,14700.0
2013-07-15 13:50:00,48.24,48.27,48.23,48.25,28800.0,48.24,48.27,48.23,48.25,28800.0
2013-07-15 13:55:00,48.24,48.28,48.24,48.27,6700.0,48.24,48.28,48.24,48.27,6700.0
2013-07-15 14:00:00,48.27,48.28,48.26,48.27,9500.0,48.27,48.28,48.26,48.27,9500.0
2013-07-15 14:05:00,48.27,48.27,48.23,48.25,17200.0,48.27,48.27,48.23,48.25,17200.0
2013-07-15 14:10:00,48.25,48.27,48.24,48.25,25300.0,48.25,48.27,48.24,48.25,25300.0
2013-07-15 14:15:00,48.24,48.25,48.21,48.21,13900.0,48.24,48.25,48.21,48.21,13900.0
2013-07-15 14:20:00,48.22,48.23,48.21,48.21,21000.0,48.22,48.23,48.21,48.21,21000.0
2013-07-15 14:25:00,48.21,48.23,48.21,48.22,11800.0,48.21,48.23,48.21,48.22,11800.0
2013-07-15 14:30:00,48.22,48.22,48.15,48.16,22500.0,48.22,48.22,48.15,48.16,22500.0
2013-07-15 14:35:00,48.17,48.19,48.16,48.19,6500.0,48.17,48.19,48.16,48.19,6500.0
2013-07-15 14:40:00,48.19,48.21,48.17,48.18,17900.0,48.19,48.21,48.17,48.18,17900.0
2013-07-15 14:45:00,48.19,48.21,48.18,48.19,11600.0,48.19,48.21,48.18,48.19,11600.0
2013-07-15 14:50:00,48.19,48.24,48.18,48.2,31800.0,48.19,48.24,48.18,48.2,31800.0
2013-07-15 14:55:00,48.2,48.24,48.2,48.23,10300.0,48.2,48.24,48.2,48.23,10300.0
2013-07-15 15:00:00,48.23,48.24,48.2,48.23,19400.0,48.23,48.24,48.2,48.23,19400.0
2013-07-15 15:05:00,48.24,48.25,48.2,48.2,20900.0,48.24,48.25,48.2,48.2,20900.0
2013-07-15 15:10:00,48.21,48.23,48.21,48.22,15500.0,48.21,48.23,48.21,48.22,15500.0
2013-07-15 15:15:00,48.22,48.23,48.21,48.22,9000.0,48.22,48.23,48.21,48.22,9000.0
2013-07-15 15:20:00,48.23,48.23,48.21,48.22,17900.0,48.23,48.23,48.21,48.22,17900.0
2013-07-15 15:25:00,48.2,48.21,48.17,48.18,15800.0,48.2,48.21,48.17,48.18,15800.0
2013-07-15 15:30:00,48.19,48.22,48.19,48.2,18600.0,48.19,48.22,48.19,48.2,18600.0
2013-07-15 15:35:00,48.21,48.22,48.19,48.22,20200.0,48.21,48.22,48.19,48.22,20200.0
2013-07-15 15:40:00,48.22,48.24,48.2,48.23,25500.0,48.22,48.24,48.2,48.23,25500.0
2013-07-15 15:45:00,48.23,48.23,48.17,48.18,51100.0,48.23,48.23,48.17,48.18,51100.0
2013-07-15 15:50:00,48.17,48.19,48.16,48.18,30900.0,48.17,48.19,48.16,48.18,30900.0
2013-07-15 15:55:00,48.18,48.18,48.09,48.13,190500.0,48.18,48.18,48.09,48.13,190500.0
2013-07-16 09:30:00,48.05,48.13,47.95,48.03,117700.0,48.05,48.13,47.95,48.03,117700.0
2013-07-16 09:35:00,48.03,48.08,47.93,47.97,20200.0,48.03,48.08,47.93,47.97,20200.0
2013-07-16 09:40:00,47.97,47.99,47.85,47.87,36800.0,47.97,47.99,47.85,47.87,36800.0
2013-07-16 09:45:00,47.88,47.97,47.85,47.93,38300.0,47.88,47.97,47.85,47.93,38300.0
2013-07-16 09:50:00,47.93,47.93,47.82,47.84,29600.0,47.93,47.93,47.82,47.84,29600.0
2013-07-16 09:55:00,47.82,47.83,47.76,47.82,29100.0,47.82,47.83,47.76,47.82,29100.0
2013-07-16 10:00:00,47.82,47.82,47.74,47.76,28500.0,47.82,47.82,47.74,47.76,28500.0
2013-07-16 10:05:00,47.76,47.82,47.75,47.81,20000.0,47.76,47.82,47.75,47.81,20000.0
2013-07-16 10:10:00,47.82,47.87,47.81,47.82,26000.0,47.82,47.87,47.81,47.82,26000.0
2013-07-16 10:15:00,47.81,47.87,47.81,47.87,37600.0,47.81,47.87,47.81,47.87,37600.0
2013-07-16 10:20:00,47.87,47.88,47.78,47.79,36000.0,47.87,47.88,47.78,47.79,36000.0
2013-07-16 10:25:00,47.79,47.8,47.72,47.75,34400.0,47.79,47.8,47.72,47.75,34400.0
2013-07-16 10:30:00,47.75,47.89,47.75,47.87,34100.0,47.75,47.89,47.75,47.87,34100.0
2013-07-16 10:35:00,47.86,47.86,47.8,47.84,36700.0,47.86,47.86,47.8,47.84,36700.0
2013-07-16 10:40:00,47.83,47.88,47.83,47.88,18900.0,47.83,47.88,47.83,47.88,18900.0
2013-07-16 10:45:00,47.88,47.89,47.85,47.88,19700.0,47.88,47.89,47.85,47.88,19700.0
2013-07-16 10:50:00,47.87,47.89,47.83,47.84,23300.0,47.87,47.89,47.83,47.84,23300.0
2013-07-16 10:55:00,47.84,47.86,47.79,47.79,23500.0,47.84,47.86,47.79,47.79,23500.0
2013-07-16 11:00:00,47.79,47.81,47.76,47.8,17300.0,47.79,47.81,47.76,47.8,17300.0
2013-07-16 11:05:00,47.8,47.8,47.73,47.73,30400.0,47.8,47.8,47.73,47.73,30400.0
2013-07-16 11:10:00,47.74,47.76,47.62,47.62,53900.0,47.74,47.76,47.62,47.62,53900.0
2013-07-16 11:15:00,47.63,47.7,47.62,47.69,28000.0,47.63,47.7,47.62,47.69,28000.0
2013-07-16 11:20:00,47.69,47.72,47.68,47.68,16300.0,47.69,47.72,47.68,47.68,16300.0
2013-07-16 11:25:00,47.68,47.69,47.65,47.67,31800.0,47.68,47.69,47.65,47.67,31800.0
2013-07-16 11:30:00,47.67,47.67,47.6,47.6,19000.0,47.67,47.67,47.6,47.6,19000.0
2013-07-16 11:35:00,47.61,47.61,47.54,47.55,51100.0,47.61,47.61,47.54,47.55,51100.0
2013-07-16 11:40:00,47.56,47.56,47.5,47.5,34500.0,47.56,47.56,47.5,47.5,34500.0
2013-07-16 11:45:00,47.5,47.5,47.44,47.44,32700.0,47.5,47.5,47.44,47.44,32700.0
2013-07-16 11:50:00,47.44,47.51,47.43,47.5,29000.0,47.44,47.51,47.43,47.5,29000.0
2013-07-16 11:55:00,47.49,47.53,47.49,47.49,30700.0,47.49,47.53,47.49,47.49,30700.0
2013-07-16 12:00:00,47.49,47.53,47.48,47.48,59300.0,47.49,47.53,47.48,47.48,59300.0
2013-07-16 12:05:00,47.49,47.49,47.46,47.47,19500.0,47.49,47.49,47.46,47.47,19500.0
2013-07-16 12:10:00,47.47,47.5,47.47,47.49,22300.0,47.47,47.5,47.47,47.49,22300.0
2013-07-16 12:15:00,47.49,47.5,47.47,47.49,30300.0,47.49,47.5,47.47,47.49,30300.0
2013-07-16 12:20:00,47.48,47.49,47.46,47.46,16900.0,47.48,47.49,47.46,47.46,16900.0
2013-07-16 12:25:00,47.46,47.46,47.42,47.42,24500.0,47.46,47.46,47.42,47.42,24500.0
2013-07-16 12:30:00,47.42,47.42,47.38,47.39,28300.0,47.42,47.42,47.38,47.39,28300.0
2013-07-16 12:35:00,47.4,47.4,47.36,47.37,14300.0,47.4,47.4,47.36,47.37,14300.0
2013-07-16 12:40:00,47.37,47.46,47.37,47.46,30500.0,47.37,47.46,47.37,47.46,30500.0
2013-07-16 12:45:00,47.45,47.46,47.44,47.44,16500.0,47.45,47.46,47.44,47.44,16500.0
2013-07-16 12:50:00,47.44,47.49,47.44,47.47,16700.0,47.44,47.49,47.44,47.47,16700.0
2013-07-16 12:55:00,47.46,47.48,47.46,47.47,12800.0,47.46,47.48,47.46,47.47,12800.0
2013-07-16 13:00:00,47.47,47.49,47.47,47.48,9200.0,47.47,47.49,47.47,47.48,9200.0
2013-07-16 13:05:00,47.47,47.49,47.47,47.48,11300.0,47.47,47.49,47.47,47.48,11300.0
2013-07-16 13:10:00,47.48,47.51,47.48,47.49,23100.0,47.48,47.51,47.48,47.49,23100.0
2013-07-16 13:15:00,47.48,47.5,47.44,47.48,33200.0,47.48,47.5,47.44,47.48,33200.0
2013-07-16 13:20:00,47.49,47.49,47.43,47.45,26100.0,47.49,47.49,47.43,47.45,26100.0
2013-07-16 13:25:00,47.45,47.46,47.44,47.45,11800.0,47.45,47.46,47.44,47.45,11800.0
2013-07-16 13:30:00,47.44,47.51,47.44,47.5,31100.0,47.44,47.51,47.44,47.5,31100.0
2013-07-16 13:35:00,47.51,47.51,47.47,47.47,22100.0,47.51,47.51,47.47,47.47,22100.0
2013-07-16 13:40:00,47.48,47.49,47.42,47.42,64400.0,47.48,47.49,47.42,47.42,64400.0
2013-07-16 13:45:00,47.43,47.46,47.42,47.44,15600.0,47.43,47.46,47.42,47.44,15600.0
2013-07-16 13:50:00,47.45,47.48,47.44,47.47,26900.0,47.45,47.48,47.44,47.47,26900.0
2013-07-16 13:55:00,47.47,47.51,47.47,47.5,32400.0,47.47,47.51,47.47,47.5,32400.0
2013-07-16 14:00:00,47.51,47.53,47.5,47.53,21400.0,47.51,47.53,47.5,47.53,21400.0
2013-07-16 14:05:00,47.53,47.55,47.51,47.53,19100.0,47.53,47.55,47.51,47.53,19100.0
2013-07-16 14:10:00,47.53,47.56,47.49,47.54,30600.0,47.53,47.56,47.49,47.54,30600.0
2013-07-16 14:15:00,47.54,47.54,47.49,47.5,23300.0,47.54,47.54,47.49,47.5,23300.0
2013-07-16 14:20:00,47.5,47.54,47.5,47.5,18500.0,47.5,47.54,47.5,47.5,18500.0
2013-07-16 14:25:00,47.51,47.51,47.5,47.5,11300.0,47.51,47.51,47.5,47.5,11300.0
2013-07-16 14:30:00,47.51,47.52,47.5,47.51,6300.0,47.51,47.52,47.5,47.51,6300.0
2013-07-16 14:35:00,47.51,47.52,47.49,47.5,19000.0,47.51,47.52,47.49,47.5,19000.0
2013-07-16 14:40:00,47.5,47.5,47.49,47.49,10800.0,47.5,47.5,47.49,47.49,10800.0
2013-07-16 14:45:00,47.49,47.51,47.46,47.46,27200.0,47.49,47.51,47.46,47.46,27200.0
2013-07-16 14:50:00,47.46,47.47,47.45,47.46,23500.0,47.46,47.47,47.45,47.46,23500.0
2013-07-16 14:55:00,47.46,47.46,47.42,47.43,15000.0,47.46,47.46,47.42,47.43,15000.0
2013-07-16 15:00:00,47.42,47.43,47.37,47.42,24600.0,47.42,47.43,47.37,47.42,24600.0
2013-07-16 15:05:00,47.42,47.44,47.41,47.42,16000.0,47.42,47.44,47.41,47.42,16000.0
2013-07-16 15:10:00,47.41,47.43,47.39,47.41,21000.0,47.41,47.43,47.39,47.41,21000.0
2013-07-16 15:15:00,47.41,47.45,47.41,47.44,18000.0,47.41,47.45,47.41,47.44,18000.0
2013-07-16 15:20:00,47.44,47.46,47.42,47.42,51800.0,47.44,47.46,47.42,47.42,51800.0
2013-07-16 15:25:00,47.43,47.47,47.43,47.47,14800.0,47.43,47.47,47.43,47.47,14800.0
2013-07-16 15:30:00,47.48,47.51,47.48,47.5,31100.0,47.48,47.51,47.48,47.5,31100.0
2013-07-16 15:35:00,47.5,47.51,47.48,47.48,46800.0,47.5,47.51,47.48,47.48,46800.0
2013-07-16 15:40:00,47.48,47.5,47.48,47.49,23900.0,47.48,47.5,47.48,47.49,23900.0
2013-07-16 15:45:00,47.49,47.51,47.48,47.49,50300.0,47.49,47.51,47.48,47.49,50300.0
2013-07-16 15:50:00,47.49,47.51,47.48,47.49,81500.0,47.49,47.51,47.48,47.49,81500.0
2013-07-16 15:55:00,47.49,47.5,47.48,47.48,116200.0,47.49,47.5,47.48,47.48,116200.0
2013-07-17 09:30:00,48.17,48.18,47.78,47.99,138900.0,48.17,48.18,47.78,47.99,138900.0
2013-07-17 09:35:00,47.97,48.0,47.82,47.99,47400.0,47.97,48.0,47.82,47.99,47400.0
2013-07-17 09:40:00,47.99,48.04,47.97,48.01,105200.0,47.99,48.04,47.97,48.01,105200.0
2013-07-17 09:45:00,48.0,48.04,47.92,47.99,51200.0,48.0,48.04,47.92,47.99,51200.0
2013-07-17 09:50:00,48.0,48.0,47.91,47.97,43700.0,48.0,48.0,47.91,47.97,43700.0
2013-07-17 09:55:00,47.97,48.0,47.95,48.0,41200.0,47.97,48.0,47.95,48.0,41200.0
2013-07-17 10:00:00,47.99,48.0,47.95,47.95,42000.0,47.99,48.0,47.95,47.95,42000.0
2013-07-17 10:05:00,47.96,48.01,47.96,47.98,40800.0,47.96,48.01,47.96,47.98,40800.0
2013-07-17 10:10:00,47.97,48.06,47.97,48.03,53900.0,47.97,48.06,47.97,48.03,53900.0
2013-07-17 10:15:00,48.04,48.14,47.99,48.13,156400.0,48.04,48.14,47.99,48.13,156400.0
2013-07-17 10:20:00,48.14,48.18,48.13,48.18,87100.0,48.14,48.18,48.13,48.18,87100.0
2013-07-17 10:25:00,48.18,48.25,48.18,48.25,55800.0,48.18,48.25,48.18,48.25,55800.0
2013-07-17 10:30:00,48.25,48.25,48.1,48.24,104000.0,48.25,48.25,48.1,48.24,104000.0
2013-07-17 10:35:00,48.24,48.26,48.2,48.23,92500.0,48.24,48.26,48.2,48.23,92500.0
2013-07-17 10:40:00,48.22,48.3,48.19,48.22,75000.0,48.22,48.3,48.19,48.22,75000.0
2013-07-17 10:45:00,48.22,48.28,48.16,48.28,41900.0,48.22,48.28,48.16,48.28,41900.0
2013-07-17 10:50:00,48.27,48.3,48.21,48.29,32600.0,48.27,48.3,48.21,48.29,32600.0
2013-07-17 10:55:00,48.29,48.39,48.29,48.36,58300.0,48.29,48.39,48.29,48.36,58300.0
2013-07-17 11:00:00,48.36,48.37,48.31,48.31,36700.0,48.36,48.37,48.31,48.31,36700.0
2013-07-17 11:05:00,48.32,48.37,48.27,48.37,50600.0,48.32,48.37,48.27,48.37,50600.0
2013-07-17 11:10:00,48.37,48.4,48.35,48.35,38800.0,48.37,48.4,48.35,48.35,38800.0
2013-07-17 11:15:00,48.35,48.36,48.31,48.35,28700.0,48.35,48.36,48.31,48.35,28700.0
2013-07-17 11:20:00,48.34,48.35,48.26,48.27,22200.0,48.34,48.35,48.26,48.27,22200.0
2013-07-17 11:25:00,48.26,48.26,48.19,48.25,24500.0,48.26,48.26,48.19,48.25,24500.0
2013-07-17 11:30:00,48.24,48.26,48.22,48.25,20700.0,48.24,48.26,48.22,48.25,20700.0
2013-07-17 11:35:00,48.25,48.26,48.17,48.25,34700.0,48.25,48.26,48.17,48.25,34700.0
2013-07-17 11:40:00,48.25,48.25,48.16,48.16,19500.0,48.25,48.25,48.16,48.16,19500.0
2013-07-17 11:45:00,48.18,48.22,48.17,48.22,11100.0,48.18,48.22,48.17,48.22,11100.0
2013-07-17 11:50:00,48.22,48.25,48.22,48.25,14400.0,48.22,48.25,48.22,48.25,14400.0
2013-07-17 11:55:00,48.24,48.25,48.19,48.19,21700.0,48.24,48.25,48.19,48.19,21700.0
2013-07-17 12:00:00,48.2,48.22,48.16,48.21,32600.0,48.2,48.22,48.16,48.21,32600.0
2013-07-17 12:05:00,48.21,48.26,48.21,48.26,30700.0,48.21,48.26,48.21,48.26,30700.0
2013-07-17 12:10:00,48.26,48.32,48.26,48.29,46200.0,48.26,48.32,48.26,48.29,46200.0
2013-07-17 12:15:00,48.29,48.34,48.28,48.34,35300.0,48.29,48.34,48.28,48.34,35300.0
2013-07-17 12:20:00,48.34,48.36,48.29,48.3,30300.0,48.34,48.36,48.29,48.3,30300.0
2013-07-17 12:25:00,48.31,48.35,48.31,48.32,11100.0,48.31,48.35,48.31,48.32,11100.0
2013-07-17 12:30:00,48.32,48.33,48.29,48.3,26200.0,48.32,48.33,48.29,48.3,26200.0
2013-07-17 12:35:00,48.3,48.3,48.28,48.29,17600.0,48.3,48.3,48.28,48.29,17600.0
2013-07-17 12:40:00,48.29,48.35,48.28,48.35,24700.0,48.29,48.35,48.28,48.35,24700.0
2013-07-17 12:45:00,48.34,48.35,48.32,48.32,28700.0,48.34,48.35,48.32,48.32,28700.0
2013-07-17 12:50:00,48.31,48.32,48.29,48.31,12000.0,48.31,48.32,48.29,48.31,12000.0
2013-07-17 12:55:00,48.31,48.31,48.26,48.27,45500.0,48.31,48.31,48.26,48.27,45500.0
2013-07-17 13:00:00,48.27,48.27,48.2,48.21,34200.0,48.27,48.27,48.2,48.21,34200.0
2013-07-17 13:05:00,48.2,48.21,48.17,48.2,19500.0,48.2,48.21,48.17,48.2,19500.0
2013-07-17 13:10:00,48.22,48.22,48.2,48.2,7400.0,48.22,48.22,48.2,48.2,7400.0
2013-07-17 13:15:00,48.2,48.25,48.19,48.25,15800.0,48.2,48.25,48.19,48.25,15800.0
2013-07-17 13:20:00,48.25,48.3,48.23,48.23,14100.0,48.25,48.3,48.23,48.23,14100.0
2013-07-17 13:25:00,48.23,48.23,48.17,48.19,11100.0,48.23,48.23,48.17,48.19,11100.0
2013-07-17 13:30:00,48.19,48.21,48.17,48.18,26400.0,48.19,48.21,48.17,48.18,26400.0
2013-07-17 13:35:00,48.19,48.23,48.18,48.23,9900.0,48.19,48.23,48.18,48.23,9900.0
2013-07-17 13:40:00,48.22,48.26,48.22,48.26,11700.0,48.22,48.26,48.22,48.26,11700.0
2013-07-17 13:45:00,48.26,48.3,48.25,48.29,12900.0,48.26,48.3,48.25,48.29,12900.0
2013-07-17 13:50:00,48.29,48.29,48.25,48.25,14200.0,48.29,48.29,48.25,48.25,14200.0
2013-07-17 13:55:00,48.26,48.26,48.24,48.25,6600.0,48.26,48.26,48.24,48.25,6600.0
2013-07-17 14:00:00,48.26,48.28,48.25,48.27,13300.0,48.26,48.28,48.25,48.27,13300.0
2013-07-17 14:05:00,48.27,48.28,48.26,48.26,6900.0,48.27,48.28,48.26,48.26,6900.0
2013-07-17 14:10:00,48.27,48.3,48.27,48.28,16900.0,48.27,48.3,48.27,48.28,16900.0
2013-07-17 14:15:00,48.28,48.28,48.24,48.26,12200.0,48.28,48.28,48.24,48.26,12200.0
2013-07-17 14:20:00,48.25,48.26,48.21,48.21,14600.0,48.25,48.26,48.21,48.21,14600.0
2013-07-17 14:25:00,48.21,48.22,48.2,48.2,15800.0,48.21,48.22,48.2,48.2,15800.0
2013-07-17 14:30:00,48.2,48.2,48.16,48.16,27200.0,48.2,48.2,48.16,48.16,27200.0
2013-07-17 14:35:00,48.16,48.16,48.1,48.11,30800.0,48.16,48.16,48.1,48.11,30800.0
2013-07-17 14:40:00,48.1,48.11,48.05,48.09,29900.0,48.1,48.11,48.05,48.09,29900.0
2013-07-17 14:45:00,48.09,48.1,48.05,48.08,24600.0,48.09,48.1,48.05,48.08,24600.0
2013-07-17 14:50:00,48.08,48.13,48.08,48.12,32200.0,48.08,48.13,48.08,48.12,32200.0
2013-07-17 14:55:00,48.13,48.13,48.1,48.13,18600.0,48.13,48.13,48.1,48.13,18600.0
2013-07-17 15:00:00,48.12,48.14,48.1,48.14,32800.0,48.12,48.14,48.1,48.14,32800.0
2013-07-17 15:05:00,48.13,48.14,48.09,48.09,27500.0,48.13,48.14,48.09,48.09,27500.0
2013-07-17 15:10:00,48.1,48.1,48.02,48.03,36700.0,48.1,48.1,48.02,48.03,36700.0
2013-07-17 15:15:00,48.04,48.05,48.0,48.05,22900.0,48.04,48.05,48.0,48.05,22900.0
2013-07-17 15:20:00,48.05,48.05,48.0,48.0,19800.0,48.05,48.05,48.0,48.0,19800.0
2013-07-17 15:25:00,48.01,48.03,47.99,48.02,32600.0,48.01,48.03,47.99,48.02,32600.0
2013-07-17 15:30:00,48.01,48.03,47.95,47.95,21800.0,48.01,48.03,47.95,47.95,21800.0
2013-07-17 15:35:00,47.95,47.98,47.93,47.95,32800.0,47.95,47.98,47.93,47.95,32800.0
2013-07-17 15:40:00,47.96,48.01,47.95,48.01,30700.0,47.96,48.01,47.95,48.01,30700.0
2013-07-17 15:45:00,48.0,48.04,47.99,48.04,39000.0,48.0,48.04,47.99,48.04,39000.0
2013-07-17 15:50:00,48.05,48.07,48.03,48.06,41800.0,48.05,48.07,48.03,48.06,41800.0
2013-07-17 15:55:00,48.05,48.09,48.03,48.04,116200.0,48.05,48.09,48.03,48.04,116200.0
2013-07-18 09:30:00,48.04,48.34,48.04,48.34,66000.0,48.04,48.34,48.04,48.34,66000.0
2013-07-18 09:35:00,48.3,48.3,48.13,48.17,17100.0,48.3,48.3,48.13,48.17,17100.0
2013-07-18 09:40:00,48.18,48.23,48.12,48.2,29100.0,48.18,48.23,48.12,48.2,29100.0
2013-07-18 09:45:00,48.21,48.28,48.2,48.26,29300.0,48.21,48.28,48.2,48.26,29300.0
2013-07-18 09:50:00,48.26,48.39,48.26,48.34,29500.0,48.26,48.39,48.26,48.34,29500.0
2013-07-18 09:55:00,48.34,48.4,48.28,48.29,37700.0,48.34,48.4,48.28,48.29,37700.0
2013-07-18 10:00:00,48.29,48.35,48.28,48.29,58200.0,48.29,48.35,48.28,48.29,58200.0
2013-07-18 10:05:00,48.29,48.33,48.26,48.32,54900.0,48.29,48.33,48.26,48.32,54900.0
2013-07-18 10:10:00,48.32,48.34,48.25,48.29,58100.0,48.32,48.34,48.25,48.29,58100.0
2013-07-18 10:15:00,48.29,48.4,48.29,48.39,35900.0,48.29,48.4,48.29,48.39,35900.0
2013-07-18 10:20:00,48.4,48.49,48.4,48.48,44200.0,48.4,48.49,48.4,48.48,44200.0
2013-07-18 10:25:00,48.48,48.52,48.44,48.44,90700.0,48.48,48.52,48.44,48.44,90700.0
2013-07-18 10:30:00,48.45,48.46,48.33,48.43,59800.0,48.45,48.46,48.33,48.43,59800.0
2013-07-18 10:35:00,48.43,48.46,48.42,48.42,43100.0,48.43,48.46,48.42,48.42,43100.0
2013-07-18 10:40:00,48.42,48.49,48.41,48.48,23100.0,48.42,48.49,48.41,48.48,23100.0
2013-07-18 10:45:00,48.47,48.48,48.4,48.43,66000.0,48.47,48.48,48.4,48.43,66000.0
2013-07-18 10:50:00,48.42,48.51,48.42,48.45,48800.0,48.42,48.51,48.42,48.45,48800.0
2013-07-18 10:55:00,48.44,48.5,48.44,48.46,48200.0,48.44,48.5,48.44,48.46,48200.0
2013-07-18 11:00:00,48.46,48.47,48.36,48.37,99800.0,48.46,48.47,48.36,48.37,99800.0
2013-07-18 11:05:00,48.37,48.4,48.34,48.4,23500.0,48.37,48.4,48.34,48.4,23500.0
2013-07-18 11:10:00,48.4,48.4,48.28,48.28,23000.0,48.4,48.4,48.28,48.28,23000.0
2013-07-18 11:15:00,48.29,48.29,48.21,48.21,24800.0,48.29,48.29,48.21,48.21,24800.0
2013-07-18 11:20:00,48.21,48.22,48.16,48.16,30100.0,48.21,48.22,48.16,48.16,30100.0
2013-07-18 11:25:00,48.16,48.33,48.14,48.32,41400.0,48.16,48.33,48.14,48.32,41400.0
2013-07-18 11:30:00,48.32,48.38,48.32,48.36,27700.0,48.32,48.38,48.32,48.36,27700.0
2013-07-18 11:35:00,48.37,48.38,48.29,48.29,21700.0,48.37,48.38,48.29,48.29,21700.0
2013-07-18 11:40:00,48.29,48.29,48.21,48.24,21900.0,48.29,48.29,48.21,48.24,21900.0
2013-07-18 11:45:00,48.24,48.29,48.23,48.29,10900.0,48.24,48.29,48.23,48.29,10900.0
2013-07-18 11:50:00,48.29,48.31,48.19,48.19,24500.0,48.29,48.31,48.19,48.19,24500.0
2013-07-18 11:55:00,48.2,48.23,48.16,48.23,9700.0,48.2,48.23,48.16,48.23,9700.0
2013-07-18 12:00:00,48.23,48.26,48.22,48.25,24100.0,48.23,48.26,48.22,48.25,24100.0
2013-07-18 12:05:00,48.26,48.36,48.26,48.31,28800.0,48.26,48.36,48.26,48.31,28800.0
2013-07-18 12:10:00,48.31,48.31,48.26,48.27,12100.0,48.31,48.31,48.26,48.27,12100.0
2013-07-18 12:15:00,48.27,48.32,48.25,48.3,14100.0,48.27,48.32,48.25,48.3,14100.0
2013-07-18 12:20:00,48.31,48.33,48.29,48.29,15100.0,48.31,48.33,48.29,48.29,15100.0
2013-07-18 12:25:00,48.29,48.3,48.24,48.26,10500.0,48.29,48.3,48.24,48.26,10500.0
2013-07-18 12:30:00,48.26,48.27,48.23,48.23,18100.0,48.26,48.27,48.23,48.23,18100.0
2013-07-18 12:35:00,48.23,48.23,48.14,48.17,29000.0,48.23,48.23,48.14,48.17,29000.0
2013-07-18 12:40:00,48.17,48.21,48.16,48.16,22800.0,48.17,48.21,48.16,48.16,22800.0
2013-07-18 12:45:00,48.16,48.19,48.14,48.18,28900.0,48.16,48.19,48.14,48.18,28900.0
2013-07-18 12:50:00,48.19,48.27,48.19,48.26,22400.0,48.19,48.27,48.19,48.26,22400.0
2013-07-18 12:55:00,48.27,48.3,48.24,48.26,38000.0,48.27,48.3,48.24,48.26,38000.0
2013-07-18 13:00:00,48.26,48.26,48.16,48.2,16600.0,48.26,48.26,48.16,48.2,16600.0
2013-07-18 13:05:00,48.2,48.2,48.16,48.17,8600.0,48.2,48.2,48.16,48.17,8600.0
2013-07-18 13:10:00,48.16,48.18,48.14,48.14,10900.0,48.16,48.18,48.14,48.14,10900.0
2013-07-18 13:15:00,48.14,48.19,48.06,48.07,18800.0,48.14,48.19,48.06,48.07,18800.0
2013-07-18 13:20:00,48.06,48.06,48.04,48.04,15100.0,48.06,48.06,48.04,48.04,15100.0
2013-07-18 13:25:00,48.04,48.05,48.01,48.04,14700.0,48.04,48.05,48.01,48.04,14700.0
2013-07-18 13:30:00,48.04,48.07,48.03,48.04,25900.0,48.04,48.07,48.03,48.04,25900.0
2013-07-18 13:35:00,48.03,48.09,48.03,48.06,17400.0,48.03,48.09,48.03,48.06,17400.0
2013-07-18 13:40:00,48.06,48.08,48.05,48.07,10500.0,48.06,48.08,48.05,48.07,10500.0
2013-07-18 13:45:00,48.07,48.09,48.06,48.06,11100.0,48.07,48.09,48.06,48.06,11100.0
2013-07-18 13:50:00,48.06,48.06,48.01,48.02,18100.0,48.06,48.06,48.01,48.02,18100.0
2013-07-18 13:55:00,48.01,48.07,48.01,48.04,21600.0,48.01,48.07,48.01,48.04,21600.0
2013-07-18 14:00:00,48.05,48.09,48.05,48.08,14100.0,48.05,48.09,48.05,48.08,14100.0
2013-07-18 14:05:00,48.08,48.09,48.06,48.09,18800.0,48.08,48.09,48.06,48.09,18800.0
2013-07-18 14:10:00,48.1,48.16,48.1,48.16,23900.0,48.1,48.16,48.1,48.16,23900.0
2013-07-18 14:15:00,48.17,48.18,48.17,48.18,4800.0,48.17,48.18,48.17,48.18,4800.0
2013-07-18 14:20:00,48.18,48.2,48.18,48.2,8500.0,48.18,48.2,48.18,48.2,8500.0
2013-07-18 14:25:00,48.19,48.21,48.19,48.2,16100.0,48.19,48.21,48.19,48.2,16100.0
2013-07-18 14:30:00,48.2,48.21,48.16,48.21,39700.0,48.2,48.21,48.16,48.21,39700.0
2013-07-18 14:35:00,48.2,48.21,48.16,48.2,23000.0,48.2,48.21,48.16,48.2,23000.0
2013-07-18 14:40:00,48.2,48.24,48.19,48.22,17400.0,48.2,48.24,48.19,48.22,17400.0
2013-07-18 14:45:00,48.22,48.22,48.17,48.18,21300.0,48.22,48.22,48.17,48.18,21300.0
2013-07-18 14:50:00,48.19,48.2,48.14,48.15,18900.0,48.19,48.2,48.14,48.15,18900.0
2013-07-18 14:55:00,48.15,48.18,48.13,48.13,21500.0,48.15,48.18,48.13,48.13,21500.0
2013-07-18 15:00:00,48.14,48.14,48.12,48.12,23700.0,48.14,48.14,48.12,48.12,23700.0
2013-07-18 15:05:00,48.12,48.16,48.12,48.16,24300.0,48.12,48.16,48.12,48.16,24300.0
2013-07-18 15:10:00,48.16,48.16,48.12,48.13,24500.0,48.16,48.16,48.12,48.13,24500.0
2013-07-18 15:15:00,48.13,48.15,48.13,48.15,19700.0,48.13,48.15,48.13,48.15,19700.0
2013-07-18 15:20:00,48.15,48.15,48.12,48.13,27900.0,48.15,48.15,48.12,48.13,27900.0
2013-07-18 15:25:00,48.13,48.15,48.12,48.15,46900.0,48.13,48.15,48.12,48.15,46900.0
2013-07-18 15:30:00,48.15,48.16,48.14,48.14,34400.0,48.15,48.16,48.14,48.14,34400.0
2013-07-18 15:35:00,48.14,48.14,48.12,48.13,81700.0,48.14,48.14,48.12,48.13,81700.0
2013-07-18 15:40:00,48.13,48.13,48.09,48.12,37100.0,48.13,48.13,48.09,48.12,37100.0
2013-07-18 15:45:00,48.13,48.17,48.11,48.17,42300.0,48.13,48.17,48.11,48.17,42300.0
2013-07-18 15:50:00,48.17,48.21,48.14,48.16,99400.0,48.17,48.21,48.14,48.16,99400.0
2013-07-18 15:55:00,48.16,48.2,48.15,48.18,110800.0,48.16,48.2,48.15,48.18,110800.0
2013-07-19 09:30:00,48.26,48.34,48.05,48.25,478100.0,48.26,48.34,48.05,48.25,478100.0
2013-07-19 09:35:00,48.24,48.34,48.2,48.3,80500.0,48.24,48.34,48.2,48.3,80500.0
2013-07-19 09:40:00,48.3,48.39,48.29,48.36,49200.0,48.3,48.39,48.29,48.36,49200.0
2013-07-19 09:45:00,48.37,48.44,48.29,48.3,34400.0,48.37,48.44,48.29,48.3,34400.0
2013-07-19 09:50:00,48.3,48.34,48.23,48.32,19200.0,48.3,48.34,48.23,48.32,19200.0
2013-07-19 09:55:00,48.32,48.43,48.29,48.4,27100.0,48.32,48.43,48.29,48.4,27100.0
2013-07-19 10:00:00,48.41,48.47,48.32,48.35,35900.0,48.41,48.47,48.32,48.35,35900.0
2013-07-19 10:05:00,48.35,48.44,48.34,48.42,30400.0,48.35,48.44,48.34,48.42,30400.0
2013-07-19 10:10:00,48.41,48.41,48.26,48.29,35400.0,48.41,48.41,48.26,48.29,35400.0
2013-07-19 10:15:00,48.3,48.3,48.13,48.15,28800.0,48.3,48.3,48.13,48.15,28800.0
2013-07-19 10:20:00,48.13,48.13,48.01,48.08,30600.0,48.13,48.13,48.01,48.08,30600.0
2013-07-19 10:25:00,48.09,48.14,48.02,48.14,25500.0,48.09,48.14,48.02,48.14,25500.0
2013-07-19 10:30:00,48.14,48.14,48.03,48.12,88500.0,48.14,48.14,48.03,48.12,88500.0
2013-07-19 10:35:00,48.12,48.16,48.08,48.15,57400.0,48.12,48.16,48.08,48.15,57400.0
2013-07-19 10:40:00,48.15,48.2,48.11,48.2,21600.0,48.15,48.2,48.11,48.2,21600.0
2013-07-19 10:45:00,48.2,48.21,48.14,48.16,21700.0,48.2,48.21,48.14,48.16,21700.0
2013-07-19 10:50:00,48.16,48.26,48.16,48.24,22000.0,48.16,48.26,48.16,48.24,22000.0
2013-07-19 10:55:00,48.25,48.27,48.18,48.2,23600.0,48.25,48.27,48.18,48.2,23600.0
2013-07-19 11:00:00,48.19,48.22,48.17,48.17,21900.0,48.19,48.22,48.17,48.17,21900.0
2013-07-19 11:05:00,48.16,48.17,48.12,48.15,48000.0,48.16,48.17,48.12,48.15,48000.0
2013-07-19 11:10:00,48.16,48.21,48.16,48.2,12900.0,48.16,48.21,48.16,48.2,12900.0
2013-07-19 11:15:00,48.21,48.21,48.14,48.14,12600.0,48.21,48.21,48.14,48.14,12600.0
2013-07-19 11:20:00,48.15,48.19,48.12,48.15,77900.0,48.15,48.19,48.12,48.15,77900.0
2013-07-19 11:25:00,48.15,48.23,48.15,48.22,29100.0,48.15,48.23,48.15,48.22,29100.0
2013-07-19 11:30:00,48.23,48.23,48.16,48.22,32500.0,48.23,48.23,48.16,48.22,32500.0
2013-07-19 11:35:00,48.22,48.23,48.15,48.17,36700.0,48.22,48.23,48.15,48.17,36700.0
2013-07-19 11:40:00,48.17,48.17,48.07,48.08,23300.0,48.17,48.17,48.07,48.08,23300.0
2013-07-19 11:45:00,48.08,48.12,48.02,48.02,29600.0,48.08,48.12,48.02,48.02,29600.0
2013-07-19 11:50:00,48.02,48.08,47.97,48.08,60700.0,48.02,48.08,47.97,48.08,60700.0
2013-07-19 11:55:00,48.08,48.09,48.05,48.07,25700.0,48.08,48.09,48.05,48.07,25700.0
2013-07-19 12:00:00,48.07,48.07,48.02,48.02,16500.0,48.07,48.07,48.02,48.02,16500.0
2013-07-19 12:05:00,48.01,48.03,47.99,48.0,34800.0,48.01,48.03,47.99,48.0,34800.0
2013-07-19 12:10:00,47.99,48.02,47.96,47.98,36300.0,47.99,48.02,47.96,47.98,36300.0
2013-07-19 12:15:00,47.98,48.0,47.93,48.0,30400.0,47.98,48.0,47.93,48.0,30400.0
2013-07-19 12:20:00,48.01,48.07,48.0,48.07,9200.0,48.01,48.07,48.0,48.07,9200.0
2013-07-19 12:25:00,48.07,48.13,48.05,48.13,20000.0,48.07,48.13,48.05,48.13,20000.0
2013-07-19 12:30:00,48.13,48.15,48.12,48.14,13400.0,48.13,48.15,48.12,48.14,13400.0
2013-07-19 12:35:00,48.15,48.18,48.15,48.18,7200.0,48.15,48.18,48.15,48.18,7200.0
2013-07-19 12:40:00,48.18,48.18,48.15,48.16,13300.0,48.18,48.18,48.15,48.16,13300.0
2013-07-19 12:45:00,48.16,48.19,48.16,48.17,14100.0,48.16,48.19,48.16,48.17,14100.0
2013-07-19 12:50:00,48.18,48.19,48.16,48.18,16600.0,48.18,48.19,48.16,48.18,16600.0
2013-07-19 12:55:00,48.18,48.2,48.18,48.2,9000.0,48.18,48.2,48.18,48.2,9000.0
2013-07-19 13:00:00,48.2,48.2,48.13,48.14,24900.0,48.2,48.2,48.13,48.14,24900.0
2013-07-19 13:05:00,48.14,48.16,48.14,48.15,11800.0,48.14,48.16,48.14,48.15,11800.0
2013-07-19 13:10:00,48.16,48.16,48.1,48.13,36600.0,48.16,48.16,48.1,48.13,36600.0
2013-07-19 13:15:00,48.13,48.14,48.12,48.12,6500.0,48.13,48.14,48.12,48.12,6500.0
2013-07-19 13:20:00,48.12,48.13,48.11,48.13,12000.0,48.12,48.13,48.11,48.13,12000.0
2013-07-19 13:25:00,48.13,48.13,48.04,48.05,18300.0,48.13,48.13,48.04,48.05,18300.0
2013-07-19 13:30:00,48.05,48.08,48.03,48.08,18000.0,48.05,48.08,48.03,48.08,18000.0
2013-07-19 13:35:00,48.09,48.1,48.06,48.06,15200.0,48.09,48.1,48.06,48.06,15200.0
2013-07-19 13:40:00,48.07,48.08,48.06,48.08,6500.0,48.07,48.08,48.06,48.08,6500.0
2013-07-19 13:45:00,48.08,48.1,48.08,48.1,11700.0,48.08,48.1,48.08,48.1,11700.0
2013-07-19 13:50:00,48.11,48.12,48.1,48.1,11700.0,48.11,48.12,48.1,48.1,11700.0
2013-07-19 13:55:00,48.1,48.11,48.06,48.07,14000.0,48.1,48.11,48.06,48.07,14000.0
2013-07-19 14:00:00,48.06,48.07,48.04,48.05,10600.0,48.06,48.07,48.04,48.05,10600.0
2013-07-19 14:05:00,48.05,48.13,48.05,48.12,21800.0,48.05,48.13,48.05,48.12,21800.0
2013-07-19 14:10:00,48.13,48.16,48.13,48.14,21600.0,48.13,48.16,48.13,48.14,21600.0
2013-07-19 14:15:00,48.13,48.13,48.1,48.11,16400.0,48.13,48.13,48.1,48.11,16400.0
2013-07-19 14:20:00,48.11,48.13,48.08,48.08,17700.0,48.11,48.13,48.08,48.08,17700.0
2013-07-19 14:25:00,48.08,48.11,48.07,48.1,10500.0,48.08,48.11,48.07,48.1,10500.0
2013-07-19 14:30:00,48.11,48.11,48.05,48.06,16400.0,48.11,48.11,48.05,48.06,16400.0
2013-07-19 14:35:00,48.05,48.06,48.02,48.06,34900.0,48.05,48.06,48.02,48.06,34900.0
2013-07-19 14:40:00,48.05,48.07,48.05,48.07,14100.0,48.05,48.07,48.05,48.07,14100.0
2013-07-19 14:45:00,48.08,48.09,48.07,48.09,4500.0,48.08,48.09,48.07,48.09,4500.0
2013-07-19 14:50:00,48.09,48.09,48.05,48.07,18200.0,48.09,48.09,48.05,48.07,18200.0
2013-07-19 14:55:00,48.07,48.07,48.04,48.05,15300.0,48.07,48.07,48.04,48.05,15300.0
2013-07-19 15:00:00,48.06,48.11,48.05,48.07,35400.0,48.06,48.11,48.05,48.07,35400.0
2013-07-19 15:05:00,48.07,48.09,48.06,48.06,15300.0,48.07,48.09,48.06,48.06,15300.0
2013-07-19 15:10:00,48.07,48.08,48.03,48.03,16000.0,48.07,48.08,48.03,48.03,16000.0
2013-07-19 15:15:00,48.03,48.04,48.01,48.01,24700.0,48.03,48.04,48.01,48.01,24700.0
2013-07-19 15:20:00,48.01,48.06,48.01,48.05,21100.0,48.01,48.06,48.01,48.05,21100.0
2013-07-19 15:25:00,48.05,48.05,48.0,48.02,22300.0,48.05,48.05,48.0,48.02,22300.0
2013-07-19 15:30:00,48.02,48.07,48.02,48.05,28500.0,48.02,48.07,48.02,48.05,28500.0
2013-07-19 15:35:00,48.05,48.07,48.02,48.07,26100.0,48.05,48.07,48.02,48.07,26100.0
2013-07-19 15:40:00,48.07,48.16,48.07,48.15,42300.0,48.07,48.16,48.07,48.15,42300.0
2013-07-19 15:45:00,48.15,48.16,48.1,48.11,30300.0,48.15,48.16,48.1,48.11,30300.0
2013-07-19 15:50:00,48.11,48.12,48.09,48.09,68000.0,48.11,48.12,48.09,48.09,68000.0
2013-07-19 15:55:00,48.1,48.11,48.05,48.07,138500.0,48.1,48.11,48.05,48.07,138500.0
2013-07-22 09:30:00,48.52,48.52,48.1,48.21,202600.0,48.52,48.52,48.1,48.21,202600.0
2013-07-22 09:35:00,48.22,48.41,48.11,48.13,39000.0,48.22,48.41,48.11,48.13,39000.0
2013-07-22 09:40:00,48.14,48.17,48.0,48.0,28400.0,48.14,48.17,48.0,48.0,28400.0
2013-07-22 09:45:00,48.0,48.07,47.95,48.05,17000.0,48.0,48.07,47.95,48.05,17000.0
2013-07-22 09:50:00,48.06,48.07,47.98,48.04,16500.0,48.06,48.07,47.98,48.04,16500.0
2013-07-22 09:55:00,48.04,48.05,47.94,48.02,22300.0,48.04,48.05,47.94,48.02,22300.0
2013-07-22 10:00:00,48.03,48.09,47.96,47.97,30600.0,48.03,48.09,47.96,47.97,30600.0
2013-07-22 10:05:00,47.97,48.08,47.92,48.01,27000.0,47.97,48.08,47.92,48.01,27000.0
2013-07-22 10:10:00,48.02,48.04,47.97,48.02,22600.0,48.02,48.04,47.97,48.02,22600.0
2013-07-22 10:15:00,48.02,48.11,48.02,48.11,17200.0,48.02,48.11,48.02,48.11,17200.0
2013-07-22 10:20:00,48.11,48.17,48.06,48.07,12600.0,48.11,48.17,48.06,48.07,12600.0
2013-07-22 10:25:00,48.05,48.2,48.05,48.13,63500.0,48.05,48.2,48.05,48.13,63500.0
2013-07-22 10:30:00,48.13,48.21,48.12,48.18,20700.0,48.13,48.21,48.12,48.18,20700.0
2013-07-22 10:35:00,48.18,48.28,48.14,48.15,29700.0,48.18,48.28,48.14,48.15,29700.0
2013-07-22 10:40:00,48.15,48.26,48.15,48.25,22900.0,48.15,48.26,48.15,48.25,22900.0
2013-07-22 10:45:00,48.25,48.25,48.17,48.17,15400.0,48.25,48.25,48.17,48.17,15400.0
2013-07-22 10:50:00,48.18,48.18,48.12,48.16,23300.0,48.18,48.18,48.12,48.16,23300.0
2013-07-22 10:55:00,48.16,48.21,48.14,48.2,23500.0,48.16,48.21,48.14,48.2,23500.0
2013-07-22 11:00:00,48.21,48.24,48.18,48.18,18800.0,48.21,48.24,48.18,48.18,18800.0
2013-07-22 11:05:00,48.18,48.21,48.15,48.2,16900.0,48.18,48.21,48.15,48.2,16900.0
2013-07-22 11:10:00,48.2,48.33,48.2,48.33,20900.0,48.2,48.33,48.2,48.33,20900.0
2013-07-22 11:15:00,48.32,48.32,48.24,48.26,20400.0,48.32,48.32,48.24,48.26,20400.0
2013-07-22 11:20:00,48.27,48.31,48.25,48.25,13900.0,48.27,48.31,48.25,48.25,13900.0
2013-07-22 11:25:00,48.25,48.3,48.23,48.29,46000.0,48.25,48.3,48.23,48.29,46000.0
2013-07-22 11:30:00,48.29,48.29,48.23,48.26,14400.0,48.29,48.29,48.23,48.26,14400.0
2013-07-22 11:35:00,48.27,48.36,48.26,48.32,43800.0,48.27,48.36,48.26,48.32,43800.0
2013-07-22 11:40:00,48.32,48.35,48.29,48.3,14600.0,48.32,48.35,48.29,48.3,14600.0
2013-07-22 11:45:00,48.29,48.31,48.28,48.3,7900.0,48.29,48.31,48.28,48.3,7900.0
2013-07-22 11:50:00,48.3,48.32,48.26,48.26,14300.0,48.3,48.32,48.26,48.26,14300.0
2013-07-22 11:55:00,48.26,48.26,48.23,48.26,9600.0,48.26,48.26,48.23,48.26,9600.0
2013-07-22 12:00:00,48.25,48.25,48.21,48.21,11300.0,48.25,48.25,48.21,48.21,11300.0
2013-07-22 12:05:00,48.22,48.27,48.22,48.25,7600.0,48.22,48.27,48.22,48.25,7600.0
2013-07-22 12:10:00,48.26,48.26,48.22,48.23,5600.0,48.26,48.26,48.22,48.23,5600.0
2013-07-22 12:15:00,48.23,48.25,48.22,48.23,8900.0,48.23,48.25,48.22,48.23,8900.0
2013-07-22 12:20:00,48.23,48.24,48.21,48.23,9200.0,48.23,48.24,48.21,48.23,9200.0
2013-07-22 12:25:00,48.24,48.26,48.2,48.24,10800.0,48.24,48.26,48.2,48.24,10800.0
2013-07-22 12:30:00,48.24,48.24,48.21,48.21,5800.0,48.24,48.24,48.21,48.21,5800.0
2013-07-22 12:35:00,48.22,48.24,48.21,48.22,6200.0,48.22,48.24,48.21,48.22,6200.0
2013-07-22 12:40:00,48.23,48.23,48.21,48.21,8900.0,48.23,48.23,48.21,48.21,8900.0
2013-07-22 12:45:00,48.22,48.23,48.2,48.22,8000.0,48.22,48.23,48.2,48.22,8000.0
2013-07-22 12:50:00,48.23,48.25,48.21,48.21,13700.0,48.23,48.25,48.21,48.21,13700.0
2013-07-22 12:55:00,48.21,48.23,48.21,48.21,10000.0,48.21,48.23,48.21,48.21,10000.0
2013-07-22 13:00:00,48.22,48.24,48.22,48.23,4600.0,48.22,48.24,48.22,48.23,4600.0
2013-07-22 13:05:00,48.24,48.26,48.23,48.25,11900.0,48.24,48.26,48.23,48.25,11900.0
2013-07-22 13:10:00,48.25,48.25,48.19,48.19,11500.0,48.25,48.25,48.19,48.19,11500.0
2013-07-22 13:15:00,48.19,48.19,48.1,48.1,11700.0,48.19,48.19,48.1,48.1,11700.0
2013-07-22 13:20:00,48.11,48.16,48.07,48.14,36600.0,48.11,48.16,48.07,48.14,36600.0
2013-07-22 13:25:00,48.14,48.14,48.11,48.13,8000.0,48.14,48.14,48.11,48.13,8000.0
2013-07-22 13:30:00,48.13,48.14,48.1,48.12,8200.0,48.13,48.14,48.1,48.12,8200.0
2013-07-22 13:35:00,48.13,48.2,48.08,48.08,27100.0,48.13,48.2,48.08,48.08,27100.0
2013-07-22 13:40:00,48.08,48.08,48.04,48.06,8000.0,48.08,48.08,48.04,48.06,8000.0
2013-07-22 13:45:00,48.06,48.09,48.06,48.09,3700.0,48.06,48.09,48.06,48.09,3700.0
2013-07-22 13:50:00,48.09,48.12,48.08,48.12,10700.0,48.09,48.12,48.08,48.12,10700.0
2013-07-22 13:55:00,48.12,48.16,48.12,48.16,9300.0,48.12,48.16,48.12,48.16,9300.0
2013-07-22 14:00:00,48.16,48.19,48.16,48.18,29000.0,48.16,48.19,48.16,48.18,29000.0
2013-07-22 14:05:00,48.18,48.21,48.15,48.2,12300.0,48.18,48.21,48.15,48.2,12300.0
2013-07-22 14:10:00,48.22,48.26,48.21,48.26,20000.0,48.22,48.26,48.21,48.26,20000.0
2013-07-22 14:15:00,48.26,48.28,48.26,48.27,4600.0,48.26,48.28,48.26,48.27,4600.0
2013-07-22 14:20:00,48.28,48.3,48.28,48.28,13300.0,48.28,48.3,48.28,48.28,13300.0
2013-07-22 14:25:00,48.29,48.29,48.22,48.24,13900.0,48.29,48.29,48.22,48.24,13900.0
2013-07-22 14:30:00,48.26,48.27,48.24,48.24,13000.0,48.26,48.27,48.24,48.24,13000.0
2013-07-22 14:35:00,48.23,48.23,48.21,48.21,8900.0,48.23,48.23,48.21,48.21,8900.0
2013-07-22 14:40:00,48.2,48.29,48.2,48.28,14900.0,48.2,48.29,48.2,48.28,14900.0
2013-07-22 14:45:00,48.27,48.29,48.27,48.28,11300.0,48.27,48.29,48.27,48.28,11300.0
2013-07-22 14:50:00,48.27,48.3,48.26,48.3,10300.0,48.27,48.3,48.26,48.3,10300.0
2013-07-22 14:55:00,48.3,48.3,48.26,48.28,10000.0,48.3,48.3,48.26,48.28,10000.0
2013-07-22 15:00:00,48.29,48.3,48.28,48.28,6200.0,48.29,48.3,48.28,48.28,6200.0
2013-07-22 15:05:00,48.28,48.28,48.22,48.22,11000.0,48.28,48.28,48.22,48.22,11000.0
2013-07-22 15:10:00,48.22,48.25,48.22,48.25,13100.0,48.22,48.25,48.22,48.25,13100.0
2013-07-22 15:15:00,48.26,48.27,48.21,48.24,11900.0,48.26,48.27,48.21,48.24,11900.0
2013-07-22 15:20:00,48.23,48.26,48.23,48.24,7900.0,48.23,48.26,48.23,48.24,7900.0
2013-07-22 15:25:00,48.23,48.24,48.21,48.24,9100.0,48.23,48.24,48.21,48.24,9100.0
2013-07-22 15:30:00,48.23,48.26,48.21,48.21,13500.0,48.23,48.26,48.21,48.21,13500.0
2013-07-22 15:35:00,48.21,48.23,48.16,48.17,28400.0,48.21,48.23,48.16,48.17,28400.0
2013-07-22 15:40:00,48.18,48.23,48.17,48.23,19300.0,48.18,48.23,48.17,48.23,19300.0
2013-07-22 15:45:00,48.22,48.22,48.17,48.17,31100.0,48.22,48.22,48.17,48.17,31100.0
2013-07-22 15:50:00,48.18,48.23,48.18,48.23,52900.0,48.18,48.23,48.18,48.23,52900.0
2013-07-22 15:55:00,48.23,48.28,48.22,48.28,79300.0,48.23,48.28,48.22,48.28,79300.0
2013-07-23 09:30:00,48.35,48.46,48.17,48.23,43400.0,48.35,48.46,48.17,48.23,43400.0
2013-07-23 09:35:00,48.31,48.45,48.29,48.41,14900.0,48.31,48.45,48.29,48.41,14900.0
2013-07-23 09:40:00,48.41,48.43,48.27,48.33,40900.0,48.41,48.43,48.27,48.33,40900.0
2013-07-23 09:45:00,48.33,48.37,48.28,48.37,10800.0,48.33,48.37,48.28,48.37,10800.0
2013-07-23 09:50:00,48.37,48.37,48.15,48.17,23100.0,48.37,48.37,48.15,48.17,23100.0
2013-07-23 09:55:00,48.16,48.26,48.15,48.23,17300.0,48.16,48.26,48.15,48.23,17300.0
2013-07-23 10:00:00,48.25,48.27,48.16,48.16,15300.0,48.25,48.27,48.16,48.16,15300.0
2013-07-23 10:05:00,48.15,48.17,48.06,48.07,22700.0,48.15,48.17,48.06,48.07,22700.0
2013-07-23 10:10:00,48.06,48.15,48.05,48.1,32000.0,48.06,48.15,48.05,48.1,32000.0
2013-07-23 10:15:00,48.1,48.19,48.09,48.18,16100.0,48.1,48.19,48.09,48.18,16100.0
2013-07-23 10:20:00,48.17,48.18,48.03,48.03,17000.0,48.17,48.18,48.03,48.03,17000.0
2013-07-23 10:25:00,48.03,48.09,48.0,48.07,16100.0,48.03,48.09,48.0,48.07,16100.0
2013-07-23 10:30:00,48.07,48.12,48.03,48.12,14900.0,48.07,48.12,48.03,48.12,14900.0
2013-07-23 10:35:00,48.12,48.12,48.04,48.05,14600.0,48.12,48.12,48.04,48.05,14600.0
2013-07-23 10:40:00,48.05,48.1,48.03,48.1,13000.0,48.05,48.1,48.03,48.1,13000.0
2013-07-23 10:45:00,48.09,48.09,48.0,48.04,15100.0,48.09,48.09,48.0,48.04,15100.0
2013-07-23 10:50:00,48.05,48.09,48.01,48.09,9200.0,48.05,48.09,48.01,48.09,9200.0
2013-07-23 10:55:00,48.09,48.14,48.09,48.13,9900.0,48.09,48.14,48.09,48.13,9900.0
2013-07-23 11:00:00,48.12,48.13,48.07,48.13,12000.0,48.12,48.13,48.07,48.13,12000.0
2013-07-23 11:05:00,48.13,48.17,48.13,48.14,14300.0,48.13,48.17,48.13,48.14,14300.0
2013-07-23 11:10:00,48.13,48.14,48.09,48.09,9800.0,48.13,48.14,48.09,48.09,9800.0
2013-07-23 11:15:00,48.1,48.14,48.09,48.11,6100.0,48.1,48.14,48.09,48.11,6100.0
2013-07-23 11:20:00,48.11,48.16,48.11,48.11,15900.0,48.11,48.16,48.11,48.11,15900.0
2013-07-23 11:25:00,48.11,48.16,48.09,48.13,15400.0,48.11,48.16,48.09,48.13,15400.0
2013-07-23 11:30:00,48.12,48.16,48.1,48.1,15700.0,48.12,48.16,48.1,48.1,15700.0
2013-07-23 11:35:00,48.1,48.1,48.07,48.09,11800.0,48.1,48.1,48.07,48.09,11800.0
2013-07-23 11:40:00,48.1,48.11,48.07,48.08,10600.0,48.1,48.11,48.07,48.08,10600.0
2013-07-23 11:45:00,48.09,48.09,48.03,48.03,37600.0,48.09,48.09,48.03,48.03,37600.0
2013-07-23 11:50:00,48.04,48.06,48.01,48.02,21800.0,48.04,48.06,48.01,48.02,21800.0
2013-07-23 11:55:00,48.03,48.05,48.0,48.01,12700.0,48.03,48.05,48.0,48.01,12700.0
2013-07-23 12:00:00,48.0,48.0,47.95,47.95,13700.0,48.0,48.0,47.95,47.95,13700.0
2013-07-23 12:05:00,47.95,48.02,47.95,48.02,13900.0,47.95,48.02,47.95,48.02,13900.0
2013-07-23 12:10:00,48.02,48.03,48.01,48.03,3600.0,48.02,48.03,48.01,48.03,3600.0
2013-07-23 12:15:00,48.03,48.03,47.99,48.03,15700.0,48.03,48.03,47.99,48.03,15700.0
2013-07-23 12:20:00,48.04,48.07,48.04,48.05,10400.0,48.04,48.07,48.04,48.05,10400.0
2013-07-23 12:25:00,48.06,48.08,48.05,48.08,7800.0,48.06,48.08,48.05,48.08,7800.0
2013-07-23 12:30:00,48.07,48.09,48.04,48.04,9700.0,48.07,48.09,48.04,48.04,9700.0
2013-07-23 12:35:00,48.04,48.09,48.04,48.09,8000.0,48.04,48.09,48.04,48.09,8000.0
2013-07-23 12:40:00,48.09,48.11,48.09,48.11,4600.0,48.09,48.11,48.09,48.11,4600.0
2013-07-23 12:45:00,48.11,48.12,48.05,48.05,18400.0,48.11,48.12,48.05,48.05,18400.0
2013-07-23 12:50:00,48.05,48.08,48.04,48.04,10500.0,48.05,48.08,48.04,48.04,10500.0
2013-07-23 12:55:00,48.04,48.04,47.95,47.97,9900.0,48.04,48.04,47.95,47.97,9900.0
2013-07-23 13:00:00,47.97,48.02,47.97,48.02,11400.0,47.97,48.02,47.97,48.02,11400.0
2013-07-23 13:05:00,48.03,48.06,48.03,48.06,4500.0,48.03,48.06,48.03,48.06,4500.0
2013-07-23 13:10:00,48.07,48.07,48.03,48.04,9000.0,48.07,48.07,48.03,48.04,9000.0
2013-07-23 13:15:00,48.05,48.09,48.05,48.09,6100.0,48.05,48.09,48.05,48.09,6100.0
2013-07-23 13:20:00,48.1,48.11,48.1,48.11,2300.0,48.1,48.11,48.1,48.11,2300.0
2013-07-23 13:25:00,48.11,48.12,48.08,48.09,14200.0,48.11,48.12,48.08,48.09,14200.0
2013-07-23 13:30:00,48.09,48.1,48.07,48.09,11200.0,48.09,48.1,48.07,48.09,11200.0
2013-07-23 13:35:00,48.1,48.11,48.09,48.11,8400.0,48.1,48.11,48.09,48.11,8400.0
2013-07-23 13:40:00,48.11,48.13,48.11,48.11,10300.0,48.11,48.13,48.11,48.11,10300.0
2013-07-23 13:45:00,48.11,48.15,48.09,48.1,44100.0,48.11,48.15,48.09,48.1,44100.0
2013-07-23 13:50:00,48.09,48.12,48.08,48.08,15900.0,48.09,48.12,48.08,48.08,15900.0
2013-07-23 13:55:00,48.08,48.09,48.05,48.09,8900.0,48.08,48.09,48.05,48.09,8900.0
2013-07-23 14:00:00,48.08,48.1,48.08,48.08,10200.0,48.08,48.1,48.08,48.08,10200.0
2013-07-23 14:05:00,48.07,48.07,48.03,48.06,14900.0,48.07,48.07,48.03,48.06,14900.0
2013-07-23 14:10:00,48.07,48.11,48.07,48.11,10100.0,48.07,48.11,48.07,48.11,10100.0
2013-07-23 14:15:00,48.1,48.11,48.05,48.08,81000.0,48.1,48.11,48.05,48.08,81000.0
2013-07-23 14:20:00,48.07,48.09,48.03,48.03,18600.0,48.07,48.09,48.03,48.03,18600.0
2013-07-23 14:25:00,48.03,48.08,48.03,48.08,13200.0,48.03,48.08,48.03,48.08,13200.0
2013-07-23 14:30:00,48.08,48.11,48.07,48.08,33000.0,48.08,48.11,48.07,48.08,33000.0
2013-07-23 14:35:00,48.07,48.11,48.06,48.11,10200.0,48.07,48.11,48.06,48.11,10200.0
2013-07-23 14:40:00,48.1,48.17,48.1,48.17,12200.0,48.1,48.17,48.1,48.17,12200.0
2013-07-23 14:45:00,48.17,48.18,48.15,48.15,9900.0,48.17,48.18,48.15,48.15,9900.0
2013-07-23 14:50:00,48.14,48.17,48.14,48.17,17100.0,48.14,48.17,48.14,48.17,17100.0
2013-07-23 14:55:00,48.17,48.17,48.16,48.16,3200.0,48.17,48.17,48.16,48.16,3200.0
2013-07-23 15:00:00,48.16,48.16,48.09,48.09,26400.0,48.16,48.16,48.09,48.09,26400.0
2013-07-23 15:05:00,48.1,48.15,48.1,48.14,22800.0,48.1,48.15,48.1,48.14,22800.0
2013-07-23 15:10:00,48.14,48.14,48.08,48.1,16300.0,48.14,48.14,48.08,48.1,16300.0
2013-07-23 15:15:00,48.1,48.15,48.1,48.13,17100.0,48.1,48.15,48.1,48.13,17100.0
2013-07-23 15:20:00,48.13,48.16,48.11,48.11,20900.0,48.13,48.16,48.11,48.11,20900.0
2013-07-23 15:25:00,48.12,48.14,48.11,48.13,18200.0,48.12,48.14,48.11,48.13,18200.0
2013-07-23 15:30:00,48.14,48.16,48.14,48.16,27900.0,48.14,48.16,48.14,48.16,27900.0
2013-07-23 15:35:00,48.16,48.16,48.13,48.13,17600.0,48.16,48.16,48.13,48.13,17600.0
2013-07-23 15:40:00,48.13,48.14,48.07,48.08,20300.0,48.13,48.14,48.07,48.08,20300.0
2013-07-23 15:45:00,48.07,48.09,48.06,48.08,90300.0,48.07,48.09,48.06,48.08,90300.0
2013-07-23 15:50:00,48.09,48.09,48.03,48.05,75900.0,48.09,48.09,48.03,48.05,75900.0
2013-07-23 15:55:00,48.04,48.1,48.04,48.08,197300.0,48.04,48.1,48.04,48.08,197300.0
2013-07-24 09:30:00,48.38,48.58,48.37,48.5,114200.0,48.38,48.58,48.37,48.5,114200.0
2013-07-24 09:35:00,48.5,48.56,48.35,48.35,47700.0,48.5,48.56,48.35,48.35,47700.0
2013-07-24 09:40:00,48.35,48.38,48.23,48.25,23100.0,48.35,48.38,48.23,48.25,23100.0
2013-07-24 09:45:00,48.26,48.31,48.21,48.25,39600.0,48.26,48.31,48.21,48.25,39600.0
2013-07-24 09:50:00,48.24,48.25,48.09,48.09,22000.0,48.24,48.25,48.09,48.09,22000.0
2013-07-24 09:55:00,48.1,48.15,48.06,48.08,14700.0,48.1,48.15,48.06,48.08,14700.0
2013-07-24 10:00:00,48.08,48.14,47.98,48.02,58400.0,48.08,48.14,47.98,48.02,58400.0
2013-07-24 10:05:00,48.02,48.03,47.97,47.97,19200.0,48.02,48.03,47.97,47.97,19200.0
2013-07-24 10:10:00,47.97,47.98,47.88,47.98,29000.0,47.97,47.98,47.88,47.98,29000.0
2013-07-24 10:15:00,47.99,48.07,47.98,47.98,24300.0,47.99,48.07,47.98,47.98,24300.0
2013-07-24 10:20:00,47.98,47.98,47.88,47.96,43400.0,47.98,47.98,47.88,47.96,43400.0
2013-07-24 10:25:00,47.96,47.99,47.9,47.98,19100.0,47.96,47.99,47.9,47.98,19100.0
2013-07-24 10:30:00,47.98,47.98,47.9,47.9,22000.0,47.98,47.98,47.9,47.9,22000.0
2013-07-24 10:35:00,47.9,47.9,47.85,47.9,35500.0,47.9,47.9,47.85,47.9,35500.0
2013-07-24 10:40:00,47.9,47.9,47.85,47.89,29000.0,47.9,47.9,47.85,47.89,29000.0
2013-07-24 10:45:00,47.9,47.9,47.89,47.9,16300.0,47.9,47.9,47.89,47.9,16300.0
2013-07-24 10:50:00,47.9,47.9,47.88,47.9,16700.0,47.9,47.9,47.88,47.9,16700.0
2013-07-24 10:55:00,47.9,47.9,47.85,47.86,20800.0,47.9,47.9,47.85,47.86,20800.0
2013-07-24 11:00:00,47.85,47.89,47.84,47.89,15700.0,47.85,47.89,47.84,47.89,15700.0
2013-07-24 11:05:00,47.89,47.9,47.86,47.86,14800.0,47.89,47.9,47.86,47.86,14800.0
2013-07-24 11:10:00,47.85,47.89,47.85,47.86,9200.0,47.85,47.89,47.85,47.86,9200.0
2013-07-24 11:15:00,47.85,47.88,47.84,47.86,12800.0,47.85,47.88,47.84,47.86,12800.0
2013-07-24 11:20:00,47.87,47.9,47.86,47.9,27300.0,47.87,47.9,47.86,47.9,27300.0
2013-07-24 11:25:00,47.9,47.93,47.87,47.88,29700.0,47.9,47.93,47.87,47.88,29700.0
2013-07-24 11:30:00,47.88,47.91,47.87,47.87,24700.0,47.88,47.91,47.87,47.87,24700.0
2013-07-24 11:35:00,47.88,47.9,47.82,47.89,24100.0,47.88,47.9,47.82,47.89,24100.0
2013-07-24 11:40:00,47.89,47.96,47.89,47.96,14900.0,47.89,47.96,47.89,47.96,14900.0
2013-07-24 11:45:00,47.96,47.96,47.9,47.9,21900.0,47.96,47.96,47.9,47.9,21900.0
2013-07-24 11:50:00,47.9,47.9,47.89,47.9,18400.0,47.9,47.9,47.89,47.9,18400.0
2013-07-24 11:55:00,47.9,47.91,47.84,47.84,15500.0,47.9,47.91,47.84,47.84,15500.0
2013-07-24 12:00:00,47.85,47.88,47.84,47.87,13100.0,47.85,47.88,47.84,47.87,13100.0
2013-07-24 12:05:00,47.88,47.9,47.8,47.81,8700.0,47.88,47.9,47.8,47.81,8700.0
2013-07-24 12:10:00,47.81,47.82,47.75,47.77,21500.0,47.81,47.82,47.75,47.77,21500.0
2013-07-24 12:15:00,47.77,47.78,47.74,47.76,15600.0,47.77,47.78,47.74,47.76,15600.0
2013-07-24 12:20:00,47.76,47.82,47.74,47.82,7900.0,47.76,47.82,47.74,47.82,7900.0
2013-07-24 12:25:00,47.81,47.81,47.8,47.81,3200.0,47.81,47.81,47.8,47.81,3200.0
2013-07-24 12:30:00,47.82,47.82,47.76,47.78,10100.0,47.82,47.82,47.76,47.78,10100.0
2013-07-24 12:35:00,47.77,47.87,47.77,47.85,6500.0,47.77,47.87,47.77,47.85,6500.0
2013-07-24 12:40:00,47.84,47.9,47.82,47.89,5700.0,47.84,47.9,47.82,47.89,5700.0
2013-07-24 12:45:00,47.89,47.9,47.86,47.88,15500.0,47.89,47.9,47.86,47.88,15500.0
2013-07-24 12:50:00,47.88,47.88,47.84,47.86,6000.0,47.88,47.88,47.84,47.86,6000.0
2013-07-24 12:55:00,47.86,47.87,47.83,47.84,7900.0,47.86,47.87,47.83,47.84,7900.0
2013-07-24 13:00:00,47.85,47.88,47.83,47.83,5800.0,47.85,47.88,47.83,47.83,5800.0
2013-07-24 13:05:00,47.83,47.86,47.75,47.81,15800.0,47.83,47.86,47.75,47.81,15800.0
2013-07-24 13:10:00,47.82,47.82,47.78,47.79,4900.0,47.82,47.82,47.78,47.79,4900.0
2013-07-24 13:15:00,47.78,47.79,47.7,47.71,41800.0,47.78,47.79,47.7,47.71,41800.0
2013-07-24 13:20:00,47.72,47.76,47.72,47.74,6000.0,47.72,47.76,47.72,47.74,6000.0
2013-07-24 13:25:00,47.74,47.76,47.74,47.74,9800.0,47.74,47.76,47.74,47.74,9800.0
2013-07-24 13:30:00,47.75,47.75,47.69,47.7,12300.0,47.75,47.75,47.69,47.7,12300.0
2013-07-24 13:35:00,47.71,47.74,47.68,47.74,8700.0,47.71,47.74,47.68,47.74,8700.0
2013-07-24 13:40:00,47.74,47.75,47.68,47.68,19100.0,47.74,47.75,47.68,47.68,19100.0
2013-07-24 13:45:00,47.67,47.73,47.65,47.73,30300.0,47.67,47.73,47.65,47.73,30300.0
2013-07-24 13:50:00,47.72,47.76,47.71,47.75,5400.0,47.72,47.76,47.71,47.75,5400.0
2013-07-24 13:55:00,47.75,47.77,47.74,47.76,5800.0,47.75,47.77,47.74,47.76,5800.0
2013-07-24 14:00:00,47.77,47.79,47.77,47.78,3700.0,47.77,47.79,47.77,47.78,3700.0
2013-07-24 14:05:00,47.78,47.82,47.78,47.82,15700.0,47.78,47.82,47.78,47.82,15700.0
2013-07-24 14:10:00,47.82,47.96,47.81,47.87,105000.0,47.82,47.96,47.81,47.87,105000.0
2013-07-24 14:15:00,47.87,47.98,47.86,47.94,62200.0,47.87,47.98,47.86,47.94,62200.0
2013-07-24 14:20:00,47.94,48.02,47.94,48.0,52300.0,47.94,48.02,47.94,48.0,52300.0
2013-07-24 14:25:00,48.01,48.03,48.0,48.03,37800.0,48.01,48.03,48.0,48.03,37800.0
2013-07-24 14:30:00,48.03,48.03,47.96,47.96,46600.0,48.03,48.03,47.96,47.96,46600.0
2013-07-24 14:35:00,47.96,48.0,47.93,47.99,15500.0,47.96,48.0,47.93,47.99,15500.0
2013-07-24 14:40:00,47.99,48.0,47.98,48.0,16400.0,47.99,48.0,47.98,48.0,16400.0
2013-07-24 14:45:00,47.99,48.0,47.99,48.0,13900.0,47.99,48.0,47.99,48.0,13900.0
2013-07-24 14:50:00,48.0,48.01,47.99,48.0,21300.0,48.0,48.01,47.99,48.0,21300.0
2013-07-24 14:55:00,48.0,48.04,48.0,48.02,14300.0,48.0,48.04,48.0,48.02,14300.0
2013-07-24 15:00:00,48.03,48.03,48.0,48.0,18600.0,48.03,48.03,48.0,48.0,18600.0
2013-07-24 15:05:00,48.01,48.01,47.94,47.95,25900.0,48.01,48.01,47.94,47.95,25900.0
2013-07-24 15:10:00,47.95,47.95,47.89,47.9,27300.0,47.95,47.95,47.89,47.9,27300.0
2013-07-24 15:15:00,47.89,47.9,47.87,47.88,18800.0,47.89,47.9,47.87,47.88,18800.0
2013-07-24 15:20:00,47.88,47.97,47.88,47.92,32800.0,47.88,47.97,47.88,47.92,32800.0
2013-07-24 15:25:00,47.93,47.94,47.92,47.93,18100.0,47.93,47.94,47.92,47.93,18100.0
2013-07-24 15:30:00,47.94,47.94,47.91,47.91,49400.0,47.94,47.94,47.91,47.91,49400.0
2013-07-24 15:35:00,47.91,47.93,47.91,47.91,53900.0,47.91,47.93,47.91,47.91,53900.0
2013-07-24 15:40:00,47.91,47.96,47.9,47.93,18300.0,47.91,47.96,47.9,47.93,18300.0
2013-07-24 15:45:00,47.93,47.94,47.9,47.91,50200.0,47.93,47.94,47.9,47.91,50200.0
2013-07-24 15:50:00,47.9,47.93,47.83,47.83,65000.0,47.9,47.93,47.83,47.83,65000.0
2013-07-24 15:55:00,47.83,47.85,47.79,47.79,192800.0,47.83,47.85,47.79,47.79,192800.0
2013-07-25 09:30:00,47.88,47.93,47.75,47.76,55800.0,47.88,47.93,47.75,47.76,55800.0
2013-07-25 09:35:00,47.78,47.83,47.67,47.72,33000.0,47.78,47.83,47.67,47.72,33000.0
2013-07-25 09:40:00,47.72,47.72,47.59,47.69,29000.0,47.72,47.72,47.59,47.69,29000.0
2013-07-25 09:45:00,47.71,47.74,47.66,47.68,35200.0,47.71,47.74,47.66,47.68,35200.0
2013-07-25 09:50:00,47.68,47.74,47.58,47.59,36800.0,47.68,47.74,47.58,47.59,36800.0
2013-07-25 09:55:00,47.59,47.66,47.59,47.64,44800.0,47.59,47.66,47.59,47.64,44800.0
2013-07-25 10:00:00,47.64,47.77,47.63,47.74,47000.0,47.64,47.77,47.63,47.74,47000.0
2013-07-25 10:05:00,47.74,47.79,47.69,47.7,51800.0,47.74,47.79,47.69,47.7,51800.0
2013-07-25 10:10:00,47.7,47.72,47.62,47.69,36400.0,47.7,47.72,47.62,47.69,36400.0
2013-07-25 10:15:00,47.69,47.7,47.66,47.69,24600.0,47.69,47.7,47.66,47.69,24600.0
2013-07-25 10:20:00,47.69,47.72,47.67,47.67,14800.0,47.69,47.72,47.67,47.67,14800.0
2013-07-25 10:25:00,47.67,47.72,47.65,47.66,39200.0,47.67,47.72,47.65,47.66,39200.0
2013-07-25 10:30:00,47.66,47.72,47.6,47.61,23700.0,47.66,47.72,47.6,47.61,23700.0
2013-07-25 10:35:00,47.6,47.6,47.49,47.49,31300.0,47.6,47.6,47.49,47.49,31300.0
2013-07-25 10:40:00,47.49,47.64,47.45,47.64,36200.0,47.49,47.64,47.45,47.64,36200.0
2013-07-25 10:45:00,47.64,47.75,47.64,47.75,22000.0,47.64,47.75,47.64,47.75,22000.0
2013-07-25 10:50:00,47.74,47.79,47.7,47.7,32800.0,47.74,47.79,47.7,47.7,32800.0
2013-07-25 10:55:00,47.7,47.75,47.7,47.75,6100.0,47.7,47.75,47.7,47.75,6100.0
2013-07-25 11:00:00,47.75,47.75,47.67,47.67,20900.0,47.75,47.75,47.67,47.67,20900.0
2013-07-25 11:05:00,47.67,47.67,47.55,47.6,19100.0,47.67,47.67,47.55,47.6,19100.0
2013-07-25 11:10:00,47.61,47.63,47.58,47.59,16600.0,47.61,47.63,47.58,47.59,16600.0
2013-07-25 11:15:00,47.58,47.65,47.57,47.6,8600.0,47.58,47.65,47.57,47.6,8600.0
2013-07-25 11:20:00,47.61,47.61,47.54,47.56,11300.0,47.61,47.61,47.54,47.56,11300.0
2013-07-25 11:25:00,47.57,47.65,47.56,47.65,2100.0,47.57,47.65,47.56,47.65,2100.0
2013-07-25 11:30:00,47.65,47.66,47.59,47.61,15900.0,47.65,47.66,47.59,47.61,15900.0
2013-07-25 11:35:00,47.61,47.63,47.54,47.54,15700.0,47.61,47.63,47.54,47.54,15700.0
2013-07-25 11:40:00,47.54,47.64,47.54,47.58,11300.0,47.54,47.64,47.54,47.58,11300.0
2013-07-25 11:45:00,47.59,47.63,47.59,47.62,7400.0,47.59,47.63,47.59,47.62,7400.0
2013-07-25 11:50:00,47.62,47.66,47.59,47.66,9200.0,47.62,47.66,47.59,47.66,9200.0
2013-07-25 11:55:00,47.65,47.66,47.59,47.59,9600.0,47.65,47.66,47.59,47.59,9600.0
2013-07-25 12:00:00,47.6,47.61,47.57,47.57,5100.0,47.6,47.61,47.57,47.57,5100.0
2013-07-25 12:05:00,47.58,47.61,47.58,47.6,9800.0,47.58,47.61,47.58,47.6,9800.0
2013-07-25 12:10:00,47.6,47.62,47.58,47.59,18300.0,47.6,47.62,47.58,47.59,18300.0
2013-07-25 12:15:00,47.6,47.65,47.58,47.63,47500.0,47.6,47.65,47.58,47.63,47500.0
2013-07-25 12:20:00,47.63,47.7,47.62,47.67,19000.0,47.63,47.7,47.62,47.67,19000.0
2013-07-25 12:25:00,47.67,47.71,47.66,47.69,26600.0,47.67,47.71,47.66,47.69,26600.0
2013-07-25 12:30:00,47.7,47.71,47.65,47.68,86400.0,47.7,47.71,47.65,47.68,86400.0
2013-07-25 12:35:00,47.69,47.72,47.66,47.7,24100.0,47.69,47.72,47.66,47.7,24100.0
2013-07-25 12:40:00,47.72,47.77,47.68,47.77,18300.0,47.72,47.77,47.68,47.77,18300.0
2013-07-25 12:45:00,47.77,47.81,47.75,47.76,18600.0,47.77,47.81,47.75,47.76,18600.0
2013-07-25 12:50:00,47.77,47.79,47.76,47.77,11700.0,47.77,47.79,47.76,47.77,11700.0
2013-07-25 12:55:00,47.77,47.83,47.76,47.82,30900.0,47.77,47.83,47.76,47.82,30900.0
2013-07-25 13:00:00,47.83,47.87,47.82,47.84,22000.0,47.83,47.87,47.82,47.84,22000.0
2013-07-25 13:05:00,47.84,47.84,47.8,47.8,6800.0,47.84,47.84,47.8,47.8,6800.0
2013-07-25 13:10:00,47.81,47.81,47.75,47.76,23900.0,47.81,47.81,47.75,47.76,23900.0
2013-07-25 13:15:00,47.75,47.76,47.72,47.73,15600.0,47.75,47.76,47.72,47.73,15600.0
2013-07-25 13:20:00,47.73,47.75,47.73,47.75,7400.0,47.73,47.75,47.73,47.75,7400.0
2013-07-25 13:25:00,47.75,47.75,47.71,47.72,20800.0,47.75,47.75,47.71,47.72,20800.0
2013-07-25 13:30:00,47.73,47.79,47.73,47.79,12000.0,47.73,47.79,47.73,47.79,12000.0
2013-07-25 13:35:00,47.79,47.79,47.72,47.74,14200.0,47.79,47.79,47.72,47.74,14200.0
2013-07-25 13:40:00,47.73,47.8,47.73,47.79,10100.0,47.73,47.8,47.73,47.79,10100.0
2013-07-25 13:45:00,47.8,47.84,47.79,47.84,5100.0,47.8,47.84,47.79,47.84,5100.0
2013-07-25 13:50:00,47.84,47.84,47.79,47.8,17500.0,47.84,47.84,47.79,47.8,17500.0
2013-07-25 13:55:00,47.8,47.8,47.78,47.78,6900.0,47.8,47.8,47.78,47.78,6900.0
2013-07-25 14:00:00,47.79,47.8,47.79,47.8,17800.0,47.79,47.8,47.79,47.8,17800.0
2013-07-25 14:05:00,47.8,47.84,47.79,47.84,12100.0,47.8,47.84,47.79,47.84,12100.0
2013-07-25 14:10:00,47.84,47.84,47.75,47.76,25600.0,47.84,47.84,47.75,47.76,25600.0
2013-07-25 14:15:00,47.75,47.78,47.75,47.77,13500.0,47.75,47.78,47.75,47.77,13500.0
2013-07-25 14:20:00,47.76,47.82,47.75,47.75,14900.0,47.76,47.82,47.75,47.75,14900.0
2013-07-25 14:25:00,47.75,47.75,47.72,47.72,9000.0,47.75,47.75,47.72,47.72,9000.0
2013-07-25 14:30:00,47.73,47.74,47.72,47.74,8400.0,47.73,47.74,47.72,47.74,8400.0
2013-07-25 14:35:00,47.75,47.76,47.74,47.75,8700.0,47.75,47.76,47.74,47.75,8700.0
2013-07-25 14:40:00,47.75,47.78,47.75,47.76,19300.0,47.75,47.78,47.75,47.76,19300.0
2013-07-25 14:45:00,47.77,47.81,47.77,47.81,14400.0,47.77,47.81,47.77,47.81,14400.0
2013-07-25 14:50:00,47.82,47.85,47.81,47.85,24400.0,47.82,47.85,47.81,47.85,24400.0
2013-07-25 14:55:00,47.84,47.85,47.72,47.76,49400.0,47.84,47.85,47.72,47.76,49400.0
2013-07-25 15:00:00,47.75,47.82,47.75,47.82,13900.0,47.75,47.82,47.75,47.82,13900.0
2013-07-25 15:05:00,47.82,47.92,47.82,47.92,49600.0,47.82,47.92,47.82,47.92,49600.0
2013-07-25 15:10:00,47.92,47.96,47.91,47.93,39300.0,47.92,47.96,47.91,47.93,39300.0
2013-07-25 15:15:00,47.93,47.95,47.9,47.91,25400.0,47.93,47.95,47.9,47.91,25400.0
2013-07-25 15:20:00,47.91,47.94,47.88,47.93,41000.0,47.91,47.94,47.88,47.93,41000.0
2013-07-25 15:25:00,47.93,47.94,47.86,47.88,38600.0,47.93,47.94,47.86,47.88,38600.0
2013-07-25 15:30:00,47.88,47.9,47.86,47.86,33200.0,47.88,47.9,47.86,47.86,33200.0
2013-07-25 15:35:00,47.86,47.91,47.86,47.89,33100.0,47.86,47.91,47.86,47.89,33100.0
2013-07-25 15:40:00,47.89,47.91,47.86,47.91,49700.0,47.89,47.91,47.86,47.91,49700.0
2013-07-25 15:45:00,47.9,47.91,47.83,47.91,56500.0,47.9,47.91,47.83,47.91,56500.0
2013-07-25 15:50:00,47.91,47.91,47.84,47.9,55300.0,47.91,47.91,47.84,47.9,55300.0
2013-07-25 15:55:00,47.89,47.9,47.78,47.79,144800.0,47.89,47.9,47.78,47.79,144800.0
2013-07-26 09:30:00,47.77,47.82,47.62,47.82,69400.0,47.77,47.82,47.62,47.82,69400.0
2013-07-26 09:35:00,47.81,47.84,47.72,47.79,52300.0,47.81,47.84,47.72,47.79,52300.0
2013-07-26 09:40:00,47.79,47.8,47.72,47.75,40900.0,47.79,47.8,47.72,47.75,40900.0
2013-07-26 09:45:00,47.75,47.82,47.72,47.75,30000.0,47.75,47.82,47.72,47.75,30000.0
2013-07-26 09:50:00,47.76,47.79,47.7,47.79,49800.0,47.76,47.79,47.7,47.79,49800.0
2013-07-26 09:55:00,47.79,47.86,47.76,47.81,229800.0,47.79,47.86,47.76,47.81,229800.0
2013-07-26 10:00:00,47.79,47.8,47.71,47.71,99900.0,47.79,47.8,47.71,47.71,99900.0
2013-07-26 10:05:00,47.71,47.8,47.71,47.77,107000.0,47.71,47.8,47.71,47.77,107000.0
2013-07-26 10:10:00,47.75,47.8,47.72,47.75,68100.0,47.75,47.8,47.72,47.75,68100.0
2013-07-26 10:15:00,47.75,47.76,47.59,47.6,62900.0,47.75,47.76,47.59,47.6,62900.0
2013-07-26 10:20:00,47.59,47.6,47.52,47.58,92200.0,47.59,47.6,47.52,47.58,92200.0
2013-07-26 10:25:00,47.59,47.59,47.54,47.56,12600.0,47.59,47.59,47.54,47.56,12600.0
2013-07-26 10:30:00,47.56,47.59,47.53,47.59,12100.0,47.56,47.59,47.53,47.59,12100.0
2013-07-26 10:35:00,47.59,47.59,47.51,47.54,50600.0,47.59,47.59,47.51,47.54,50600.0
2013-07-26 10:40:00,47.55,47.69,47.55,47.68,33400.0,47.55,47.69,47.55,47.68,33400.0
2013-07-26 10:45:00,47.68,47.69,47.5,47.5,46000.0,47.68,47.69,47.5,47.5,46000.0
2013-07-26 10:50:00,47.49,47.54,47.45,47.45,53200.0,47.49,47.54,47.45,47.45,53200.0
2013-07-26 10:55:00,47.45,47.51,47.4,47.51,31600.0,47.45,47.51,47.4,47.51,31600.0
2013-07-26 11:00:00,47.5,47.5,47.42,47.49,18700.0,47.5,47.5,47.42,47.49,18700.0
2013-07-26 11:05:00,47.49,47.54,47.49,47.54,7600.0,47.49,47.54,47.49,47.54,7600.0
2013-07-26 11:10:00,47.54,47.57,47.54,47.54,11700.0,47.54,47.57,47.54,47.54,11700.0
2013-07-26 11:15:00,47.53,47.59,47.51,47.59,11100.0,47.53,47.59,47.51,47.59,11100.0
2013-07-26 11:20:00,47.6,47.6,47.56,47.59,14400.0,47.6,47.6,47.56,47.59,14400.0
2013-07-26 11:25:00,47.59,47.6,47.56,47.56,16400.0,47.59,47.6,47.56,47.56,16400.0
2013-07-26 11:30:00,47.56,47.58,47.54,47.56,11700.0,47.56,47.58,47.54,47.56,11700.0
2013-07-26 11:35:00,47.56,47.59,47.55,47.59,13100.0,47.56,47.59,47.55,47.59,13100.0
2013-07-26 11:40:00,47.59,47.62,47.59,47.62,17200.0,47.59,47.62,47.59,47.62,17200.0
2013-07-26 11:45:00,47.62,47.66,47.62,47.64,30000.0,47.62,47.66,47.62,47.64,30000.0
2013-07-26 11:50:00,47.63,47.64,47.6,47.6,12500.0,47.63,47.64,47.6,47.6,12500.0
2013-07-26 11:55:00,47.61,47.64,47.6,47.6,22400.0,47.61,47.64,47.6,47.6,22400.0
2013-07-26 12:00:00,47.59,47.64,47.57,47.63,11900.0,47.59,47.64,47.57,47.63,11900.0
2013-07-26 12:05:00,47.63,47.68,47.63,47.65,14200.0,47.63,47.68,47.63,47.65,14200.0
2013-07-26 12:10:00,47.64,47.69,47.64,47.68,5500.0,47.64,47.69,47.64,47.68,5500.0
2013-07-26 12:15:00,47.69,47.7,47.61,47.64,17400.0,47.69,47.7,47.61,47.64,17400.0
2013-07-26 12:20:00,47.64,47.65,47.62,47.64,18300.0,47.64,47.65,47.62,47.64,18300.0
2013-07-26 12:25:00,47.64,47.65,47.62,47.62,25600.0,47.64,47.65,47.62,47.62,25600.0
2013-07-26 12:30:00,47.63,47.64,47.61,47.64,11400.0,47.63,47.64,47.61,47.64,11400.0
2013-07-26 12:35:00,47.64,47.64,47.61,47.62,13900.0,47.64,47.64,47.61,47.62,13900.0
2013-07-26 12:40:00,47.63,47.63,47.62,47.63,3300.0,47.63,47.63,47.62,47.63,3300.0
2013-07-26 12:45:00,47.63,47.64,47.56,47.6,15000.0,47.63,47.64,47.56,47.6,15000.0
2013-07-26 12:50:00,47.6,47.65,47.58,47.58,20100.0,47.6,47.65,47.58,47.58,20100.0
2013-07-26 12:55:00,47.59,47.61,47.58,47.58,9300.0,47.59,47.61,47.58,47.58,9300.0
2013-07-26 13:00:00,47.57,47.58,47.55,47.58,6400.0,47.57,47.58,47.55,47.58,6400.0
2013-07-26 13:05:00,47.58,47.6,47.58,47.59,7700.0,47.58,47.6,47.58,47.59,7700.0
2013-07-26 13:10:00,47.6,47.61,47.57,47.59,18100.0,47.6,47.61,47.57,47.59,18100.0
2013-07-26 13:15:00,47.6,47.61,47.59,47.61,15100.0,47.6,47.61,47.59,47.61,15100.0
2013-07-26 13:20:00,47.61,47.61,47.59,47.6,24800.0,47.61,47.61,47.59,47.6,24800.0
2013-07-26 13:25:00,47.6,47.61,47.57,47.6,19100.0,47.6,47.61,47.57,47.6,19100.0
2013-07-26 13:30:00,47.6,47.63,47.59,47.62,19600.0,47.6,47.63,47.59,47.62,19600.0
2013-07-26 13:35:00,47.62,47.63,47.6,47.61,14000.0,47.62,47.63,47.6,47.61,14000.0
2013-07-26 13:40:00,47.62,47.62,47.56,47.56,19600.0,47.62,47.62,47.56,47.56,19600.0
2013-07-26 13:45:00,47.56,47.58,47.55,47.57,21800.0,47.56,47.58,47.55,47.57,21800.0
2013-07-26 13:50:00,47.57,47.62,47.57,47.61,19100.0,47.57,47.62,47.57,47.61,19100.0
2013-07-26 13:55:00,47.6,47.61,47.57,47.61,10600.0,47.6,47.61,47.57,47.61,10600.0
2013-07-26 14:00:00,47.61,47.62,47.56,47.57,12900.0,47.61,47.62,47.56,47.57,12900.0
2013-07-26 14:05:00,47.58,47.62,47.57,47.61,12300.0,47.58,47.62,47.57,47.61,12300.0
2013-07-26 14:10:00,47.62,47.7,47.62,47.7,19300.0,47.62,47.7,47.62,47.7,19300.0
2013-07-26 14:15:00,47.69,47.7,47.62,47.63,21600.0,47.69,47.7,47.62,47.63,21600.0
2013-07-26 14:20:00,47.62,47.63,47.59,47.6,18700.0,47.62,47.63,47.59,47.6,18700.0
2013-07-26 14:25:00,47.6,47.6,47.55,47.57,26700.0,47.6,47.6,47.55,47.57,26700.0
2013-07-26 14:30:00,47.57,47.61,47.57,47.59,12400.0,47.57,47.61,47.57,47.59,12400.0
2013-07-26 14:35:00,47.58,47.6,47.57,47.6,15000.0,47.58,47.6,47.57,47.6,15000.0
2013-07-26 14:40:00,47.61,47.66,47.61,47.63,28300.0,47.61,47.66,47.61,47.63,28300.0
2013-07-26 14:45:00,47.63,47.64,47.61,47.61,29400.0,47.63,47.64,47.61,47.61,29400.0
2013-07-26 14:50:00,47.61,47.62,47.59,47.59,42000.0,47.61,47.62,47.59,47.59,42000.0
2013-07-26 14:55:00,47.59,47.61,47.59,47.6,13300.0,47.59,47.61,47.59,47.6,13300.0
2013-07-26 15:00:00,47.6,47.6,47.55,47.57,29400.0,47.6,47.6,47.55,47.57,29400.0
2013-07-26 15:05:00,47.57,47.61,47.57,47.6,30700.0,47.57,47.61,47.57,47.6,30700.0
2013-07-26 15:10:00,47.6,47.6,47.58,47.59,23300.0,47.6,47.6,47.58,47.59,23300.0
2013-07-26 15:15:00,47.6,47.61,47.56,47.59,45500.0,47.6,47.61,47.56,47.59,45500.0
2013-07-26 15:20:00,47.59,47.62,47.59,47.6,31900.0,47.59,47.62,47.59,47.6,31900.0
2013-07-26 15:25:00,47.59,47.62,47.59,47.61,35200.0,47.59,47.62,47.59,47.61,35200.0
2013-07-26 15:30:00,47.62,47.64,47.59,47.59,34400.0,47.62,47.64,47.59,47.59,34400.0
2013-07-26 15:35:00,47.61,47.62,47.59,47.59,40300.0,47.61,47.62,47.59,47.59,40300.0
2013-07-26 15:40:00,47.59,47.68,47.59,47.63,88100.0,47.59,47.68,47.59,47.63,88100.0
2013-07-26 15:45:00,47.64,47.65,47.62,47.63,46800.0,47.64,47.65,47.62,47.63,46800.0
2013-07-26 15:50:00,47.64,47.68,47.63,47.67,170700.0,47.64,47.68,47.63,47.67,170700.0
2013-07-26 15:55:00,47.66,47.67,47.62,47.63,178300.0,47.66,47.67,47.62,47.63,178300.0
2013-07-29 09:30:00,47.8,47.8,47.51,47.74,55300.0,47.8,47.8,47.51,47.74,55300.0
2013-07-29 09:35:00,47.76,47.78,47.61,47.7,41700.0,47.76,47.78,47.61,47.7,41700.0
2013-07-29 09:40:00,47.72,47.73,47.57,47.57,34100.0,47.72,47.73,47.57,47.57,34100.0
2013-07-29 09:45:00,47.56,47.7,47.53,47.61,14100.0,47.56,47.7,47.53,47.61,14100.0
2013-07-29 09:50:00,47.62,47.67,47.52,47.67,19100.0,47.62,47.67,47.52,47.67,19100.0
2013-07-29 09:55:00,47.67,47.75,47.56,47.56,31700.0,47.67,47.75,47.56,47.56,31700.0
2013-07-29 10:00:00,47.55,47.66,47.54,47.63,27500.0,47.55,47.66,47.54,47.63,27500.0
2013-07-29 10:05:00,47.65,47.65,47.53,47.53,20700.0,47.65,47.65,47.53,47.53,20700.0
2013-07-29 10:10:00,47.54,47.56,47.47,47.54,25900.0,47.54,47.56,47.47,47.54,25900.0
2013-07-29 10:15:00,47.54,47.56,47.47,47.54,16600.0,47.54,47.56,47.47,47.54,16600.0
2013-07-29 10:20:00,47.53,47.53,47.47,47.49,23000.0,47.53,47.53,47.47,47.49,23000.0
2013-07-29 10:25:00,47.48,47.5,47.46,47.5,26300.0,47.48,47.5,47.46,47.5,26300.0
2013-07-29 10:30:00,47.5,47.5,47.42,47.42,20200.0,47.5,47.5,47.42,47.42,20200.0
2013-07-29 10:35:00,47.41,47.47,47.41,47.46,13700.0,47.41,47.47,47.41,47.46,13700.0
2013-07-29 10:40:00,47.47,47.5,47.42,47.47,30700.0,47.47,47.5,47.42,47.47,30700.0
2013-07-29 10:45:00,47.46,47.46,47.42,47.44,17200.0,47.46,47.46,47.42,47.44,17200.0
2013-07-29 10:50:00,47.45,47.49,47.45,47.49,16100.0,47.45,47.49,47.45,47.49,16100.0
2013-07-29 10:55:00,47.5,47.5,47.45,47.5,21700.0,47.5,47.5,47.45,47.5,21700.0
2013-07-29 11:00:00,47.49,47.5,47.44,47.44,23300.0,47.49,47.5,47.44,47.44,23300.0
2013-07-29 11:05:00,47.43,47.44,47.4,47.42,15900.0,47.43,47.44,47.4,47.42,15900.0
2013-07-29 11:10:00,47.43,47.45,47.39,47.42,23900.0,47.43,47.45,47.39,47.42,23900.0
2013-07-29 11:15:00,47.41,47.42,47.32,47.33,15600.0,47.41,47.42,47.32,47.33,15600.0
2013-07-29 11:20:00,47.34,47.42,47.32,47.37,10400.0,47.34,47.42,47.32,47.37,10400.0
2013-07-29 11:25:00,47.36,47.36,47.28,47.33,48300.0,47.36,47.36,47.28,47.33,48300.0
2013-07-29 11:30:00,47.32,47.36,47.28,47.28,25400.0,47.32,47.36,47.28,47.28,25400.0
2013-07-29 11:35:00,47.28,47.31,47.24,47.29,25600.0,47.28,47.31,47.24,47.29,25600.0
2013-07-29 11:40:00,47.29,47.32,47.26,47.27,11400.0,47.29,47.32,47.26,47.27,11400.0
2013-07-29 11:45:00,47.28,47.28,47.25,47.28,10300.0,47.28,47.28,47.25,47.28,10300.0
2013-07-29 11:50:00,47.28,47.34,47.28,47.3,16300.0,47.28,47.34,47.28,47.3,16300.0
2013-07-29 11:55:00,47.31,47.36,47.29,47.36,12500.0,47.31,47.36,47.29,47.36,12500.0
2013-07-29 12:00:00,47.36,47.42,47.35,47.41,8700.0,47.36,47.42,47.35,47.41,8700.0
2013-07-29 12:05:00,47.43,47.44,47.42,47.44,7400.0,47.43,47.44,47.42,47.44,7400.0
2013-07-29 12:10:00,47.43,47.44,47.35,47.39,46200.0,47.43,47.44,47.35,47.39,46200.0
2013-07-29 12:15:00,47.39,47.39,47.36,47.37,9900.0,47.39,47.39,47.36,47.37,9900.0
2013-07-29 12:20:00,47.37,47.38,47.35,47.36,16000.0,47.37,47.38,47.35,47.36,16000.0
2013-07-29 12:25:00,47.36,47.38,47.35,47.37,19600.0,47.36,47.38,47.35,47.37,19600.0
2013-07-29 12:30:00,47.37,47.38,47.36,47.37,13000.0,47.37,47.38,47.36,47.37,13000.0
2013-07-29 12:35:00,47.38,47.43,47.38,47.41,7000.0,47.38,47.43,47.38,47.41,7000.0
2013-07-29 12:40:00,47.41,47.45,47.39,47.4,17100.0,47.41,47.45,47.39,47.4,17100.0
2013-07-29 12:45:00,47.4,47.4,47.35,47.38,22400.0,47.4,47.4,47.35,47.38,22400.0
2013-07-29 12:50:00,47.38,47.39,47.36,47.38,11600.0,47.38,47.39,47.36,47.38,11600.0
2013-07-29 12:55:00,47.39,47.39,47.37,47.37,11900.0,47.39,47.39,47.37,47.37,11900.0
2013-07-29 13:00:00,47.35,47.36,47.31,47.35,21700.0,47.35,47.36,47.31,47.35,21700.0
2013-07-29 13:05:00,47.35,47.36,47.27,47.28,23800.0,47.35,47.36,47.27,47.28,23800.0
2013-07-29 13:10:00,47.29,47.33,47.27,47.3,11800.0,47.29,47.33,47.27,47.3,11800.0
2013-07-29 13:15:00,47.29,47.3,47.28,47.28,18800.0,47.29,47.3,47.28,47.28,18800.0
2013-07-29 13:20:00,47.29,47.3,47.27,47.27,11800.0,47.29,47.3,47.27,47.27,11800.0
2013-07-29 13:25:00,47.27,47.3,47.26,47.27,7100.0,47.27,47.3,47.26,47.27,7100.0
2013-07-29 13:30:00,47.26,47.3,47.26,47.28,11300.0,47.26,47.3,47.26,47.28,11300.0
2013-07-29 13:35:00,47.28,47.29,47.23,47.23,24200.0,47.28,47.29,47.23,47.23,24200.0
2013-07-29 13:40:00,47.23,47.3,47.23,47.23,23900.0,47.23,47.3,47.23,47.23,23900.0
2013-07-29 13:45:00,47.23,47.25,47.17,47.2,47500.0,47.23,47.25,47.17,47.2,47500.0
2013-07-29 13:50:00,47.19,47.2,47.15,47.17,24200.0,47.19,47.2,47.15,47.17,24200.0
2013-07-29 13:55:00,47.16,47.17,47.11,47.15,33700.0,47.16,47.17,47.11,47.15,33700.0
2013-07-29 14:00:00,47.15,47.21,47.15,47.2,164600.0,47.15,47.21,47.15,47.2,164600.0
2013-07-29 14:05:00,47.19,47.21,47.18,47.19,35400.0,47.19,47.21,47.18,47.19,35400.0
2013-07-29 14:10:00,47.2,47.23,47.19,47.2,37900.0,47.2,47.23,47.19,47.2,37900.0
2013-07-29 14:15:00,47.2,47.22,47.19,47.21,28700.0,47.2,47.22,47.19,47.21,28700.0
2013-07-29 14:20:00,47.21,47.23,47.21,47.23,16900.0,47.21,47.23,47.21,47.23,16900.0
2013-07-29 14:25:00,47.23,47.26,47.19,47.25,31000.0,47.23,47.26,47.19,47.25,31000.0
2013-07-29 14:30:00,47.26,47.31,47.25,47.27,76700.0,47.26,47.31,47.25,47.27,76700.0
2013-07-29 14:35:00,47.28,47.3,47.25,47.25,17100.0,47.28,47.3,47.25,47.25,17100.0
2013-07-29 14:40:00,47.25,47.3,47.23,47.23,25200.0,47.25,47.3,47.23,47.23,25200.0
2013-07-29 14:45:00,47.24,47.27,47.2,47.27,21100.0,47.24,47.27,47.2,47.27,21100.0
2013-07-29 14:50:00,47.26,47.28,47.25,47.27,8900.0,47.26,47.28,47.25,47.27,8900.0
2013-07-29 14:55:00,47.28,47.29,47.26,47.28,22000.0,47.28,47.29,47.26,47.28,22000.0
2013-07-29 15:00:00,47.27,47.31,47.27,47.28,24400.0,47.27,47.31,47.27,47.28,24400.0
2013-07-29 15:05:00,47.27,47.3,47.26,47.29,24600.0,47.27,47.3,47.26,47.29,24600.0
2013-07-29 15:10:00,47.3,47.34,47.3,47.32,13800.0,47.3,47.34,47.3,47.32,13800.0
2013-07-29 15:15:00,47.32,47.33,47.27,47.28,26500.0,47.32,47.33,47.27,47.28,26500.0
2013-07-29 15:20:00,47.28,47.31,47.28,47.3,27000.0,47.28,47.31,47.28,47.3,27000.0
2013-07-29 15:25:00,47.3,47.31,47.27,47.3,17400.0,47.3,47.31,47.27,47.3,17400.0
2013-07-29 15:30:00,47.3,47.3,47.25,47.3,50300.0,47.3,47.3,47.25,47.3,50300.0
2013-07-29 15:35:00,47.3,47.3,47.23,47.29,54200.0,47.3,47.3,47.23,47.29,54200.0
2013-07-29 15:40:00,47.29,47.29,47.22,47.23,41500.0,47.29,47.29,47.22,47.23,41500.0
2013-07-29 15:45:00,47.23,47.27,47.2,47.23,39100.0,47.23,47.27,47.2,47.23,39100.0
2013-07-29 15:50:00,47.24,47.24,47.18,47.19,40700.0,47.24,47.24,47.18,47.19,40700.0
2013-07-29 15:55:00,47.19,47.2,47.12,47.18,177900.0,47.19,47.2,47.12,47.18,177900.0
2013-07-30 09:30:00,47.2,47.5,47.19,47.34,93100.0,47.2,47.5,47.19,47.34,93100.0
2013-07-30 09:35:00,47.4,47.42,47.25,47.27,30700.0,47.4,47.42,47.25,47.27,30700.0
2013-07-30 09:40:00,47.26,47.35,47.25,47.35,17600.0,47.26,47.35,47.25,47.35,17600.0
2013-07-30 09:45:00,47.33,47.33,47.12,47.26,55100.0,47.33,47.33,47.12,47.26,55100.0
2013-07-30 09:50:00,47.28,47.32,47.21,47.25,33800.0,47.28,47.32,47.21,47.25,33800.0
2013-07-30 09:55:00,47.26,47.26,47.21,47.22,25400.0,47.26,47.26,47.21,47.22,25400.0
2013-07-30 10:00:00,47.23,47.29,47.18,47.25,31600.0,47.23,47.29,47.18,47.25,31600.0
2013-07-30 10:05:00,47.25,47.25,47.19,47.22,32500.0,47.25,47.25,47.19,47.22,32500.0
2013-07-30 10:10:00,47.22,47.23,47.16,47.22,29500.0,47.22,47.23,47.16,47.22,29500.0
2013-07-30 10:15:00,47.23,47.25,47.23,47.25,24400.0,47.23,47.25,47.23,47.25,24400.0
2013-07-30 10:20:00,47.25,47.36,47.2,47.24,39600.0,47.25,47.36,47.2,47.24,39600.0
2013-07-30 10:25:00,47.24,47.24,47.17,47.23,29400.0,47.24,47.24,47.17,47.23,29400.0
2013-07-30 10:30:00,47.24,47.27,47.2,47.25,32500.0,47.24,47.27,47.2,47.25,32500.0
2013-07-30 10:35:00,47.25,47.32,47.2,47.3,45500.0,47.25,47.32,47.2,47.3,45500.0
2013-07-30 10:40:00,47.31,47.41,47.31,47.41,17700.0,47.31,47.41,47.31,47.41,17700.0
2013-07-30 10:45:00,47.4,47.42,47.32,47.33,35600.0,47.4,47.42,47.32,47.33,35600.0
2013-07-30 10:50:00,47.32,47.34,47.29,47.31,19700.0,47.32,47.34,47.29,47.31,19700.0
2013-07-30 10:55:00,47.31,47.34,47.26,47.29,17300.0,47.31,47.34,47.26,47.29,17300.0
2013-07-30 11:00:00,47.28,47.33,47.23,47.32,31300.0,47.28,47.33,47.23,47.32,31300.0
2013-07-30 11:05:00,47.32,47.38,47.3,47.34,19500.0,47.32,47.38,47.3,47.34,19500.0
2013-07-30 11:10:00,47.37,47.44,47.36,47.43,12000.0,47.37,47.44,47.36,47.43,12000.0
2013-07-30 11:15:00,47.44,47.47,47.41,47.47,33700.0,47.44,47.47,47.41,47.47,33700.0
2013-07-30 11:20:00,47.47,47.47,47.39,47.46,48000.0,47.47,47.47,47.39,47.46,48000.0
2013-07-30 11:25:00,47.47,47.48,47.39,47.4,22800.0,47.47,47.48,47.39,47.4,22800.0
2013-07-30 11:30:00,47.4,47.45,47.4,47.45,23700.0,47.4,47.45,47.4,47.45,23700.0
2013-07-30 11:35:00,47.45,47.46,47.38,47.46,45100.0,47.45,47.46,47.38,47.46,45100.0
2013-07-30 11:40:00,47.46,47.5,47.45,47.45,41900.0,47.46,47.5,47.45,47.45,41900.0
2013-07-30 11:45:00,47.46,47.48,47.41,47.44,24700.0,47.46,47.48,47.41,47.44,24700.0
2013-07-30 11:50:00,47.43,47.48,47.43,47.43,12900.0,47.43,47.48,47.43,47.43,12900.0
2013-07-30 11:55:00,47.44,47.48,47.42,47.44,15800.0,47.44,47.48,47.42,47.44,15800.0
2013-07-30 12:00:00,47.45,47.48,47.44,47.45,24700.0,47.45,47.48,47.44,47.45,24700.0
2013-07-30 12:05:00,47.45,47.47,47.38,47.39,27800.0,47.45,47.47,47.38,47.39,27800.0
2013-07-30 12:10:00,47.39,47.41,47.34,47.34,17800.0,47.39,47.41,47.34,47.34,17800.0
2013-07-30 12:15:00,47.35,47.41,47.35,47.4,11600.0,47.35,47.41,47.35,47.4,11600.0
2013-07-30 12:20:00,47.4,47.41,47.38,47.41,16700.0,47.4,47.41,47.38,47.41,16700.0
2013-07-30 12:25:00,47.41,47.41,47.36,47.41,11800.0,47.41,47.41,47.36,47.41,11800.0
2013-07-30 12:30:00,47.41,47.41,47.36,47.39,23600.0,47.41,47.41,47.36,47.39,23600.0
2013-07-30 12:35:00,47.39,47.41,47.36,47.36,33200.0,47.39,47.41,47.36,47.36,33200.0
2013-07-30 12:40:00,47.36,47.38,47.36,47.37,13000.0,47.36,47.38,47.36,47.37,13000.0
2013-07-30 12:45:00,47.36,47.41,47.36,47.39,17200.0,47.36,47.41,47.36,47.39,17200.0
2013-07-30 12:50:00,47.38,47.43,47.36,47.38,23400.0,47.38,47.43,47.36,47.38,23400.0
2013-07-30 12:55:00,47.37,47.4,47.35,47.4,7800.0,47.37,47.4,47.35,47.4,7800.0
2013-07-30 13:00:00,47.42,47.46,47.36,47.38,37800.0,47.42,47.46,47.36,47.38,37800.0
2013-07-30 13:05:00,47.38,47.45,47.38,47.44,8900.0,47.38,47.45,47.38,47.44,8900.0
2013-07-30 13:10:00,47.45,47.48,47.45,47.47,14700.0,47.45,47.48,47.45,47.47,14700.0
2013-07-30 13:15:00,47.46,47.46,47.34,47.36,25100.0,47.46,47.46,47.34,47.36,25100.0
2013-07-30 13:20:00,47.36,47.4,47.34,47.38,18200.0,47.36,47.4,47.34,47.38,18200.0
2013-07-30 13:25:00,47.38,47.39,47.33,47.37,21600.0,47.38,47.39,47.33,47.37,21600.0
2013-07-30 13:30:00,47.36,47.36,47.26,47.3,57700.0,47.36,47.36,47.26,47.3,57700.0
2013-07-30 13:35:00,47.31,47.35,47.3,47.35,11200.0,47.31,47.35,47.3,47.35,11200.0
2013-07-30 13:40:00,47.34,47.34,47.26,47.27,30200.0,47.34,47.34,47.26,47.27,30200.0
2013-07-30 13:45:00,47.27,47.35,47.27,47.32,17200.0,47.27,47.35,47.27,47.32,17200.0
2013-07-30 13:50:00,47.32,47.35,47.3,47.34,13200.0,47.32,47.35,47.3,47.34,13200.0
2013-07-30 13:55:00,47.34,47.37,47.33,47.35,19200.0,47.34,47.37,47.33,47.35,19200.0
2013-07-30 14:00:00,47.35,47.39,47.32,47.39,13900.0,47.35,47.39,47.32,47.39,13900.0
2013-07-30 14:05:00,47.39,47.39,47.3,47.3,59100.0,47.39,47.39,47.3,47.3,59100.0
2013-07-30 14:10:00,47.31,47.37,47.3,47.36,32400.0,47.31,47.37,47.3,47.36,32400.0
2013-07-30 14:15:00,47.35,47.39,47.32,47.39,14400.0,47.35,47.39,47.32,47.39,14400.0
2013-07-30 14:20:00,47.39,47.42,47.34,47.35,14500.0,47.39,47.42,47.34,47.35,14500.0
2013-07-30 14:25:00,47.35,47.38,47.34,47.38,33000.0,47.35,47.38,47.34,47.38,33000.0
2013-07-30 14:30:00,47.39,47.45,47.39,47.45,13300.0,47.39,47.45,47.39,47.45,13300.0
2013-07-30 14:35:00,47.47,47.5,47.47,47.48,15900.0,47.47,47.5,47.47,47.48,15900.0
2013-07-30 14:40:00,47.48,47.5,47.44,47.45,45700.0,47.48,47.5,47.44,47.45,45700.0
2013-07-30 14:45:00,47.45,47.46,47.42,47.46,14600.0,47.45,47.46,47.42,47.46,14600.0
2013-07-30 14:50:00,47.47,47.47,47.41,47.46,25800.0,47.47,47.47,47.41,47.46,25800.0
2013-07-30 14:55:00,47.46,47.46,47.38,47.4,51600.0,47.46,47.46,47.38,47.4,51600.0
2013-07-30 15:00:00,47.4,47.45,47.37,47.45,17900.0,47.4,47.45,47.37,47.45,17900.0
2013-07-30 15:05:00,47.45,47.48,47.44,47.47,22400.0,47.45,47.48,47.44,47.47,22400.0
2013-07-30 15:10:00,47.47,47.48,47.4,47.41,48700.0,47.47,47.48,47.4,47.41,48700.0
2013-07-30 15:15:00,47.42,47.42,47.34,47.34,67500.0,47.42,47.42,47.34,47.34,67500.0
2013-07-30 15:20:00,47.34,47.4,47.34,47.4,29000.0,47.34,47.4,47.34,47.4,29000.0
2013-07-30 15:25:00,47.4,47.43,47.4,47.43,23500.0,47.4,47.43,47.4,47.43,23500.0
2013-07-30 15:30:00,47.43,47.45,47.4,47.44,71200.0,47.43,47.45,47.4,47.44,71200.0
2013-07-30 15:35:00,47.44,47.45,47.4,47.41,23600.0,47.44,47.45,47.4,47.41,23600.0
2013-07-30 15:40:00,47.41,47.48,47.41,47.44,42100.0,47.41,47.48,47.41,47.44,42100.0
2013-07-30 15:45:00,47.44,47.44,47.4,47.41,62600.0,47.44,47.44,47.4,47.41,62600.0
2013-07-30 15:50:00,47.4,47.42,47.39,47.41,135300.0,47.4,47.42,47.39,47.41,135300.0
2013-07-30 15:55:00,47.41,47.45,47.35,47.36,216000.0,47.41,47.45,47.35,47.36,216000.0
2013-07-31 09:30:00,47.5,47.5,47.37,47.47,63300.0,47.5,47.5,47.37,47.47,63300.0
2013-07-31 09:35:00,47.47,47.7,47.47,47.6,121400.0,47.47,47.7,47.47,47.6,121400.0
2013-07-31 09:40:00,47.59,47.71,47.55,47.67,23500.0,47.59,47.71,47.55,47.67,23500.0
2013-07-31 09:45:00,47.67,47.71,47.57,47.61,14400.0,47.67,47.71,47.57,47.61,14400.0
2013-07-31 09:50:00,47.61,47.64,47.52,47.53,19100.0,47.61,47.64,47.52,47.53,19100.0
2013-07-31 09:55:00,47.53,47.56,47.46,47.54,44000.0,47.53,47.56,47.46,47.54,44000.0
2013-07-31 10:00:00,47.57,47.57,47.45,47.51,18200.0,47.57,47.57,47.45,47.51,18200.0
2013-07-31 10:05:00,47.52,47.58,47.38,47.38,44800.0,47.52,47.58,47.38,47.38,44800.0
2013-07-31 10:10:00,47.39,47.44,47.39,47.44,18500.0,47.39,47.44,47.39,47.44,18500.0
2013-07-31 10:15:00,47.45,47.48,47.42,47.43,89500.0,47.45,47.48,47.42,47.43,89500.0
2013-07-31 10:20:00,47.43,47.43,47.36,47.37,12500.0,47.43,47.43,47.36,47.37,12500.0
2013-07-31 10:25:00,47.37,47.48,47.37,47.42,24000.0,47.37,47.48,47.37,47.42,24000.0
2013-07-31 10:30:00,47.43,47.48,47.39,47.42,23500.0,47.43,47.48,47.39,47.42,23500.0
2013-07-31 10:35:00,47.42,47.45,47.42,47.45,23100.0,47.42,47.45,47.42,47.45,23100.0
2013-07-31 10:40:00,47.44,47.45,47.43,47.44,15900.0,47.44,47.45,47.43,47.44,15900.0
2013-07-31 10:45:00,47.44,47.46,47.42,47.43,24300.0,47.44,47.46,47.42,47.43,24300.0
2013-07-31 10:50:00,47.44,47.46,47.41,47.42,15000.0,47.44,47.46,47.41,47.42,15000.0
2013-07-31 10:55:00,47.42,47.44,47.39,47.43,26400.0,47.42,47.44,47.39,47.43,26400.0
2013-07-31 11:00:00,47.42,47.45,47.4,47.41,24400.0,47.42,47.45,47.4,47.41,24400.0
2013-07-31 11:05:00,47.41,47.42,47.33,47.39,33900.0,47.41,47.42,47.33,47.39,33900.0
2013-07-31 11:10:00,47.4,47.45,47.4,47.42,38200.0,47.4,47.45,47.4,47.42,38200.0
2013-07-31 11:15:00,47.42,47.47,47.4,47.47,31600.0,47.42,47.47,47.4,47.47,31600.0
2013-07-31 11:20:00,47.47,47.5,47.45,47.47,25200.0,47.47,47.5,47.45,47.47,25200.0
2013-07-31 11:25:00,47.48,47.5,47.46,47.49,33700.0,47.48,47.5,47.46,47.49,33700.0
2013-07-31 11:30:00,47.47,47.5,47.47,47.5,13400.0,47.47,47.5,47.47,47.5,13400.0
2013-07-31 11:35:00,47.49,47.52,47.47,47.48,19600.0,47.49,47.52,47.47,47.48,19600.0
2013-07-31 11:40:00,47.49,47.52,47.48,47.5,26500.0,47.49,47.52,47.48,47.5,26500.0
2013-07-31 11:45:00,47.5,47.53,47.5,47.53,14500.0,47.5,47.53,47.5,47.53,14500.0
2013-07-31 11:50:00,47.52,47.54,47.5,47.54,27000.0,47.52,47.54,47.5,47.54,27000.0
2013-07-31 11:55:00,47.54,47.55,47.49,47.5,80700.0,47.54,47.55,47.49,47.5,80700.0
2013-07-31 12:00:00,47.49,47.55,47.47,47.55,52700.0,47.49,47.55,47.47,47.55,52700.0
2013-07-31 12:05:00,47.54,47.55,47.51,47.51,19300.0,47.54,47.55,47.51,47.51,19300.0
2013-07-31 12:10:00,47.52,47.57,47.52,47.54,20800.0,47.52,47.57,47.52,47.54,20800.0
2013-07-31 12:15:00,47.53,47.54,47.48,47.48,27600.0,47.53,47.54,47.48,47.48,27600.0
2013-07-31 12:20:00,47.49,47.49,47.44,47.45,25700.0,47.49,47.49,47.44,47.45,25700.0
2013-07-31 12:25:00,47.45,47.49,47.43,47.49,20400.0,47.45,47.49,47.43,47.49,20400.0
2013-07-31 12:30:00,47.48,47.48,47.46,47.46,12100.0,47.48,47.48,47.46,47.46,12100.0
2013-07-31 12:35:00,47.46,47.47,47.45,47.47,13400.0,47.46,47.47,47.45,47.47,13400.0
2013-07-31 12:40:00,47.45,47.45,47.41,47.41,13600.0,47.45,47.45,47.41,47.41,13600.0
2013-07-31 12:45:00,47.41,47.42,47.4,47.41,15300.0,47.41,47.42,47.4,47.41,15300.0
2013-07-31 12:50:00,47.41,47.42,47.37,47.38,39200.0,47.41,47.42,47.37,47.38,39200.0
2013-07-31 12:55:00,47.37,47.37,47.33,47.33,66800.0,47.37,47.37,47.33,47.33,66800.0
2013-07-31 13:00:00,47.33,47.37,47.33,47.36,10100.0,47.33,47.37,47.33,47.36,10100.0
2013-07-31 13:05:00,47.36,47.37,47.32,47.35,24600.0,47.36,47.37,47.32,47.35,24600.0
2013-07-31 13:10:00,47.36,47.38,47.36,47.38,14500.0,47.36,47.38,47.36,47.38,14500.0
2013-07-31 13:15:00,47.39,47.41,47.35,47.35,18800.0,47.39,47.41,47.35,47.35,18800.0
2013-07-31 13:20:00,47.34,47.36,47.31,47.36,30500.0,47.34,47.36,47.31,47.36,30500.0
2013-07-31 13:25:00,47.35,47.37,47.34,47.35,12800.0,47.35,47.37,47.34,47.35,12800.0
2013-07-31 13:30:00,47.36,47.37,47.3,47.35,30500.0,47.36,47.37,47.3,47.35,30500.0
2013-07-31 13:35:00,47.35,47.35,47.33,47.34,10500.0,47.35,47.35,47.33,47.34,10500.0
2013-07-31 13:40:00,47.34,47.38,47.33,47.36,43200.0,47.34,47.38,47.33,47.36,43200.0
2013-07-31 13:45:00,47.36,47.36,47.27,47.29,28900.0,47.36,47.36,47.27,47.29,28900.0
2013-07-31 13:50:00,47.31,47.39,47.31,47.38,5900.0,47.31,47.39,47.31,47.38,5900.0
2013-07-31 13:55:00,47.39,47.39,47.34,47.37,17700.0,47.39,47.39,47.34,47.37,17700.0
2013-07-31 14:00:00,47.38,47.45,47.33,47.42,52600.0,47.38,47.45,47.33,47.42,52600.0
2013-07-31 14:05:00,47.43,47.43,47.33,47.38,10500.0,47.43,47.43,47.33,47.38,10500.0
2013-07-31 14:10:00,47.38,47.44,47.36,47.39,17000.0,47.38,47.44,47.36,47.39,17000.0
2013-07-31 14:15:00,47.38,47.39,47.23,47.33,33600.0,47.38,47.39,47.23,47.33,33600.0
2013-07-31 14:20:00,47.33,47.44,47.33,47.44,24900.0,47.33,47.44,47.33,47.44,24900.0
2013-07-31 14:25:00,47.43,47.44,47.41,47.43,48300.0,47.43,47.44,47.41,47.43,48300.0
2013-07-31 14:30:00,47.44,47.53,47.44,47.51,94400.0,47.44,47.53,47.44,47.51,94400.0
2013-07-31 14:35:00,47.51,47.55,47.51,47.52,41600.0,47.51,47.55,47.51,47.52,41600.0
2013-07-31 14:40:00,47.53,47.58,47.52,47.55,29900.0,47.53,47.58,47.52,47.55,29900.0
2013-07-31 14:45:00,47.56,47.6,47.55,47.59,22300.0,47.56,47.6,47.55,47.59,22300.0
2013-07-31 14:50:00,47.59,47.63,47.55,47.58,71500.0,47.59,47.63,47.55,47.58,71500.0
2013-07-31 14:55:00,47.58,47.6,47.56,47.57,25500.0,47.58,47.6,47.56,47.57,25500.0
2013-07-31 15:00:00,47.57,47.57,47.48,47.48,54600.0,47.57,47.57,47.48,47.48,54600.0
2013-07-31 15:05:00,47.5,47.55,47.49,47.52,139600.0,47.5,47.55,47.49,47.52,139600.0
2013-07-31 15:10:00,47.52,47.53,47.44,47.48,51200.0,47.52,47.53,47.44,47.48,51200.0
2013-07-31 15:15:00,47.48,47.48,47.42,47.45,56400.0,47.48,47.48,47.42,47.45,56400.0
2013-07-31 15:20:00,47.45,47.48,47.43,47.45,47300.0,47.45,47.48,47.43,47.45,47300.0
2013-07-31 15:25:00,47.44,47.46,47.41,47.44,60800.0,47.44,47.46,47.41,47.44,60800.0
2013-07-31 15:30:00,47.42,47.45,47.3,47.33,123800.0,47.42,47.45,47.3,47.33,123800.0
2013-07-31 15:35:00,47.32,47.36,47.3,47.3,127200.0,47.32,47.36,47.3,47.3,127200.0
2013-07-31 15:40:00,47.3,47.3,47.25,47.27,159200.0,47.3,47.3,47.25,47.27,159200.0
2013-07-31 15:45:00,47.27,47.27,47.21,47.25,208000.0,47.27,47.27,47.21,47.25,208000.0
2013-07-31 15:50:00,47.24,47.27,47.18,47.23,203200.0,47.24,47.27,47.18,47.23,203200.0
2013-07-31 15:55:00,47.23,47.3,47.22,47.29,221400.0,47.23,47.3,47.22,47.29,221400.0
2013-08-01 09:30:00,47.62,47.72,47.45,47.64,129600.0,47.62,47.72,47.45,47.64,129600.0
2013-08-01 09:35:00,47.62,47.8,47.6,47.65,174800.0,47.62,47.8,47.6,47.65,174800.0
2013-08-01 09:40:00,47.64,47.66,47.52,47.55,163800.0,47.64,47.66,47.52,47.55,163800.0
2013-08-01 09:45:00,47.55,47.56,47.41,47.5,170600.0,47.55,47.56,47.41,47.5,170600.0
2013-08-01 09:50:00,47.49,47.57,47.47,47.48,99000.0,47.49,47.57,47.47,47.48,99000.0
2013-08-01 09:55:00,47.51,47.54,47.46,47.5,63800.0,47.51,47.54,47.46,47.5,63800.0
2013-08-01 10:00:00,47.5,47.55,47.47,47.5,109000.0,47.5,47.55,47.47,47.5,109000.0
2013-08-01 10:05:00,47.5,47.54,47.48,47.52,89400.0,47.5,47.54,47.48,47.52,89400.0
2013-08-01 10:10:00,47.52,47.58,47.48,47.49,65000.0,47.52,47.58,47.48,47.49,65000.0
2013-08-01 10:15:00,47.5,47.58,47.45,47.48,90200.0,47.5,47.58,47.45,47.48,90200.0
2013-08-01 10:20:00,47.45,47.54,47.45,47.52,49000.0,47.45,47.54,47.45,47.52,49000.0
2013-08-01 10:25:00,47.53,47.66,47.51,47.63,62800.0,47.53,47.66,47.51,47.63,62800.0
2013-08-01 10:30:00,47.64,47.7,47.6,47.62,112000.0,47.64,47.7,47.6,47.62,112000.0
2013-08-01 10:35:00,47.62,47.65,47.59,47.62,66000.0,47.62,47.65,47.59,47.62,66000.0
2013-08-01 10:40:00,47.62,47.69,47.62,47.67,54000.0,47.62,47.69,47.62,47.67,54000.0
2013-08-01 10:45:00,47.67,47.71,47.66,47.67,60800.0,47.67,47.71,47.66,47.67,60800.0
2013-08-01 10:50:00,47.68,47.72,47.65,47.69,54000.0,47.68,47.72,47.65,47.69,54000.0
2013-08-01 10:55:00,47.69,47.74,47.69,47.74,72200.0,47.69,47.74,47.69,47.74,72200.0
2013-08-01 11:00:00,47.74,47.75,47.68,47.73,93000.0,47.74,47.75,47.68,47.73,93000.0
2013-08-01 11:05:00,47.73,47.75,47.69,47.74,59200.0,47.73,47.75,47.69,47.74,59200.0
2013-08-01 11:10:00,47.73,47.76,47.7,47.7,95200.0,47.73,47.76,47.7,47.7,95200.0
2013-08-01 11:15:00,47.71,47.75,47.71,47.75,46800.0,47.71,47.75,47.71,47.75,46800.0
2013-08-01 11:20:00,47.74,47.78,47.74,47.78,58400.0,47.74,47.78,47.74,47.78,58400.0
2013-08-01 11:25:00,47.78,47.8,47.75,47.76,41200.0,47.78,47.8,47.75,47.76,41200.0
2013-08-01 11:30:00,47.76,47.79,47.7,47.72,120400.0,47.76,47.79,47.7,47.72,120400.0
2013-08-01 11:35:00,47.72,47.73,47.7,47.73,29200.0,47.72,47.73,47.7,47.73,29200.0
2013-08-01 11:40:00,47.73,47.75,47.69,47.69,65400.0,47.73,47.75,47.69,47.69,65400.0
2013-08-01 11:45:00,47.69,47.72,47.68,47.69,49600.0,47.69,47.72,47.68,47.69,49600.0
2013-08-01 11:50:00,47.69,47.71,47.66,47.67,24400.0,47.69,47.71,47.66,47.67,24400.0
2013-08-01 11:55:00,47.67,47.7,47.62,47.68,45800.0,47.67,47.7,47.62,47.68,45800.0
2013-08-01 12:00:00,47.69,47.71,47.67,47.69,34800.0,47.69,47.71,47.67,47.69,34800.0
2013-08-01 12:05:00,47.7,47.71,47.66,47.71,46200.0,47.7,47.71,47.66,47.71,46200.0
2013-08-01 12:10:00,47.71,47.71,47.67,47.71,31400.0,47.71,47.71,47.67,47.71,31400.0
2013-08-01 12:15:00,47.71,47.72,47.67,47.72,33000.0,47.71,47.72,47.67,47.72,33000.0
2013-08-01 12:20:00,47.72,47.73,47.7,47.73,27200.0,47.72,47.73,47.7,47.73,27200.0
2013-08-01 12:25:00,47.73,47.75,47.69,47.69,28800.0,47.73,47.75,47.69,47.69,28800.0
2013-08-01 12:30:00,47.7,47.73,47.68,47.7,38800.0,47.7,47.73,47.68,47.7,38800.0
2013-08-01 12:35:00,47.69,47.7,47.68,47.69,15000.0,47.69,47.7,47.68,47.69,15000.0
2013-08-01 12:40:00,47.69,47.69,47.68,47.69,31200.0,47.69,47.69,47.68,47.69,31200.0
2013-08-01 12:45:00,47.69,47.69,47.67,47.69,41600.0,47.69,47.69,47.67,47.69,41600.0
2013-08-01 12:50:00,47.69,47.69,47.66,47.67,28400.0,47.69,47.69,47.66,47.67,28400.0
2013-08-01 12:55:00,47.68,47.7,47.67,47.69,32400.0,47.68,47.7,47.67,47.69,32400.0
2013-08-01 13:00:00,47.69,47.69,47.64,47.68,93000.0,47.69,47.69,47.64,47.68,93000.0
2013-08-01 13:05:00,47.67,47.68,47.65,47.67,85800.0,47.67,47.68,47.65,47.67,85800.0
2013-08-01 13:10:00,47.66,47.68,47.64,47.66,58200.0,47.66,47.68,47.64,47.66,58200.0
2013-08-01 13:15:00,47.67,47.7,47.67,47.69,27800.0,47.67,47.7,47.67,47.69,27800.0
2013-08-01 13:20:00,47.69,47.69,47.66,47.68,31200.0,47.69,47.69,47.66,47.68,31200.0
2013-08-01 13:25:00,47.67,47.69,47.66,47.66,22400.0,47.67,47.69,47.66,47.66,22400.0
2013-08-01 13:30:00,47.67,47.69,47.65,47.68,44600.0,47.67,47.69,47.65,47.68,44600.0
2013-08-01 13:35:00,47.69,47.69,47.66,47.67,29200.0,47.69,47.69,47.66,47.67,29200.0
2013-08-01 13:40:00,47.66,47.67,47.62,47.67,78800.0,47.66,47.67,47.62,47.67,78800.0
2013-08-01 13:45:00,47.67,47.69,47.66,47.69,31600.0,47.67,47.69,47.66,47.69,31600.0
2013-08-01 13:50:00,47.69,47.69,47.68,47.69,20800.0,47.69,47.69,47.68,47.69,20800.0
2013-08-01 13:55:00,47.69,47.7,47.66,47.69,70400.0,47.69,47.7,47.66,47.69,70400.0
2013-08-01 14:00:00,47.69,47.71,47.67,47.67,105400.0,47.69,47.71,47.67,47.67,105400.0
2013-08-01 14:05:00,47.67,47.71,47.66,47.7,34600.0,47.67,47.71,47.66,47.7,34600.0
2013-08-01 14:10:00,47.71,47.72,47.66,47.68,66200.0,47.71,47.72,47.66,47.68,66200.0
2013-08-01 14:15:00,47.68,47.71,47.66,47.68,65600.0,47.68,47.71,47.66,47.68,65600.0
2013-08-01 14:20:00,47.68,47.69,47.65,47.68,60200.0,47.68,47.69,47.65,47.68,60200.0
2013-08-01 14:25:00,47.67,47.68,47.64,47.66,34000.0,47.67,47.68,47.64,47.66,34000.0
2013-08-01 14:30:00,47.66,47.7,47.66,47.69,40400.0,47.66,47.7,47.66,47.69,40400.0
2013-08-01 14:35:00,47.68,47.69,47.65,47.66,40000.0,47.68,47.69,47.65,47.66,40000.0
2013-08-01 14:40:00,47.67,47.71,47.65,47.65,53400.0,47.67,47.71,47.65,47.65,53400.0
2013-08-01 14:45:00,47.65,47.66,47.62,47.66,78600.0,47.65,47.66,47.62,47.66,78600.0
2013-08-01 14:50:00,47.66,47.67,47.62,47.66,80200.0,47.66,47.67,47.62,47.66,80200.0
2013-08-01 14:55:00,47.66,47.66,47.62,47.64,85600.0,47.66,47.66,47.62,47.64,85600.0
2013-08-01 15:00:00,47.64,47.68,47.64,47.66,65200.0,47.64,47.68,47.64,47.66,65200.0
2013-08-01 15:05:00,47.65,47.69,47.64,47.67,51000.0,47.65,47.69,47.64,47.67,51000.0
2013-08-01 15:10:00,47.68,47.72,47.66,47.67,85000.0,47.68,47.72,47.66,47.67,85000.0
2013-08-01 15:15:00,47.67,47.69,47.65,47.66,38400.0,47.67,47.69,47.65,47.66,38400.0
2013-08-01 15:20:00,47.66,47.67,47.62,47.66,221200.0,47.66,47.67,47.62,47.66,221200.0
2013-08-01 15:25:00,47.66,47.68,47.63,47.64,139400.0,47.66,47.68,47.63,47.64,139400.0
2013-08-01 15:30:00,47.64,47.66,47.63,47.64,121000.0,47.64,47.66,47.63,47.64,121000.0
2013-08-01 15:35:00,47.65,47.67,47.64,47.67,101600.0,47.65,47.67,47.64,47.67,101600.0
2013-08-01 15:40:00,47.68,47.72,47.65,47.7,317600.0,47.68,47.72,47.65,47.7,317600.0
2013-08-01 15:45:00,47.71,47.71,47.65,47.7,227000.0,47.71,47.71,47.65,47.7,227000.0
2013-08-01 15:50:00,47.71,47.82,47.71,47.76,274800.0,47.71,47.82,47.71,47.76,274800.0
2013-08-01 15:55:00,47.75,47.76,47.67,47.69,481400.0,47.75,47.76,47.67,47.69,481400.0
2013-08-02 09:30:00,47.38,47.82,47.38,47.67,47300.0,47.38,47.82,47.38,47.67,47300.0
2013-08-02 09:35:00,47.68,47.69,47.51,47.55,25400.0,47.68,47.69,47.51,47.55,25400.0
2013-08-02 09:40:00,47.54,47.58,47.48,47.48,70500.0,47.54,47.58,47.48,47.48,70500.0
2013-08-02 09:45:00,47.49,47.63,47.44,47.6,53100.0,47.49,47.63,47.44,47.6,53100.0
2013-08-02 09:50:00,47.6,47.6,47.52,47.55,38300.0,47.6,47.6,47.52,47.55,38300.0
2013-08-02 09:55:00,47.55,47.58,47.5,47.57,37800.0,47.55,47.58,47.5,47.57,37800.0
2013-08-02 10:00:00,47.55,47.56,47.5,47.54,36200.0,47.55,47.56,47.5,47.54,36200.0
2013-08-02 10:05:00,47.55,47.57,47.34,47.35,124500.0,47.55,47.57,47.34,47.35,124500.0
2013-08-02 10:10:00,47.36,47.38,47.3,47.33,70600.0,47.36,47.38,47.3,47.33,70600.0
2013-08-02 10:15:00,47.33,47.42,47.32,47.42,30600.0,47.33,47.42,47.32,47.42,30600.0
2013-08-02 10:20:00,47.42,47.45,47.35,47.45,53700.0,47.42,47.45,47.35,47.45,53700.0
2013-08-02 10:25:00,47.46,47.47,47.38,47.4,76600.0,47.46,47.47,47.38,47.4,76600.0
2013-08-02 10:30:00,47.4,47.45,47.4,47.45,24200.0,47.4,47.45,47.4,47.45,24200.0
2013-08-02 10:35:00,47.44,47.47,47.38,47.4,60400.0,47.44,47.47,47.38,47.4,60400.0
2013-08-02 10:40:00,47.41,47.43,47.38,47.4,28500.0,47.41,47.43,47.38,47.4,28500.0
2013-08-02 10:45:00,47.41,47.43,47.24,47.25,96000.0,47.41,47.43,47.24,47.25,96000.0
2013-08-02 10:50:00,47.26,47.27,47.13,47.18,148100.0,47.26,47.27,47.13,47.18,148100.0
2013-08-02 10:55:00,47.17,47.26,47.14,47.26,42900.0,47.17,47.26,47.14,47.26,42900.0
2013-08-02 11:00:00,47.26,47.27,47.13,47.15,53300.0,47.26,47.27,47.13,47.15,53300.0
2013-08-02 11:05:00,47.15,47.18,47.14,47.18,36400.0,47.15,47.18,47.14,47.18,36400.0
2013-08-02 11:10:00,47.19,47.21,47.16,47.21,30600.0,47.19,47.21,47.16,47.21,30600.0
2013-08-02 11:15:00,47.21,47.28,47.2,47.28,20400.0,47.21,47.28,47.2,47.28,20400.0
2013-08-02 11:20:00,47.29,47.31,47.26,47.3,26700.0,47.29,47.31,47.26,47.3,26700.0
2013-08-02 11:25:00,47.29,47.34,47.29,47.34,16000.0,47.29,47.34,47.29,47.34,16000.0
2013-08-02 11:30:00,47.34,47.38,47.33,47.34,41600.0,47.34,47.38,47.33,47.34,41600.0
2013-08-02 11:35:00,47.36,47.38,47.33,47.35,23000.0,47.36,47.38,47.33,47.35,23000.0
2013-08-02 11:40:00,47.35,47.37,47.31,47.34,27200.0,47.35,47.37,47.31,47.34,27200.0
2013-08-02 11:45:00,47.34,47.37,47.33,47.35,30000.0,47.34,47.37,47.33,47.35,30000.0
2013-08-02 11:50:00,47.36,47.36,47.32,47.35,30200.0,47.36,47.36,47.32,47.35,30200.0
2013-08-02 11:55:00,47.34,47.37,47.29,47.35,46100.0,47.34,47.37,47.29,47.35,46100.0
2013-08-02 12:00:00,47.36,47.38,47.34,47.36,43800.0,47.36,47.38,47.34,47.36,43800.0
2013-08-02 12:05:00,47.36,47.38,47.34,47.36,24000.0,47.36,47.38,47.34,47.36,24000.0
2013-08-02 12:10:00,47.37,47.38,47.34,47.37,17900.0,47.37,47.38,47.34,47.37,17900.0
2013-08-02 12:15:00,47.36,47.38,47.36,47.37,31200.0,47.36,47.38,47.36,47.37,31200.0
2013-08-02 12:20:00,47.37,47.38,47.36,47.37,41200.0,47.37,47.38,47.36,47.37,41200.0
2013-08-02 12:25:00,47.37,47.37,47.34,47.35,15300.0,47.37,47.37,47.34,47.35,15300.0
2013-08-02 12:30:00,47.35,47.37,47.34,47.36,27900.0,47.35,47.37,47.34,47.36,27900.0
2013-08-02 12:35:00,47.36,47.36,47.32,47.34,44300.0,47.36,47.36,47.32,47.34,44300.0
2013-08-02 12:40:00,47.34,47.36,47.29,47.32,59900.0,47.34,47.36,47.29,47.32,59900.0
2013-08-02 12:45:00,47.33,47.36,47.33,47.35,12900.0,47.33,47.36,47.33,47.35,12900.0
2013-08-02 12:50:00,47.36,47.36,47.34,47.36,10800.0,47.36,47.36,47.34,47.36,10800.0
2013-08-02 12:55:00,47.36,47.36,47.28,47.3,37500.0,47.36,47.36,47.28,47.3,37500.0
2013-08-02 13:00:00,47.3,47.3,47.27,47.29,22600.0,47.3,47.3,47.27,47.29,22600.0
2013-08-02 13:05:00,47.29,47.34,47.28,47.32,24500.0,47.29,47.34,47.28,47.32,24500.0
2013-08-02 13:10:00,47.32,47.33,47.29,47.32,29300.0,47.32,47.33,47.29,47.32,29300.0
2013-08-02 13:15:00,47.32,47.36,47.31,47.35,23600.0,47.32,47.36,47.31,47.35,23600.0
2013-08-02 13:20:00,47.35,47.35,47.33,47.35,44600.0,47.35,47.35,47.33,47.35,44600.0
2013-08-02 13:25:00,47.35,47.38,47.34,47.34,24600.0,47.35,47.38,47.34,47.34,24600.0
2013-08-02 13:30:00,47.34,47.38,47.33,47.37,31700.0,47.34,47.38,47.33,47.37,31700.0
2013-08-02 13:35:00,47.37,47.37,47.34,47.36,23700.0,47.37,47.37,47.34,47.36,23700.0
2013-08-02 13:40:00,47.36,47.38,47.34,47.37,18100.0,47.36,47.38,47.34,47.37,18100.0
2013-08-02 13:45:00,47.37,47.38,47.34,47.35,24100.0,47.37,47.38,47.34,47.35,24100.0
2013-08-02 13:50:00,47.36,47.38,47.29,47.3,29700.0,47.36,47.38,47.29,47.3,29700.0
2013-08-02 13:55:00,47.31,47.32,47.29,47.3,14100.0,47.31,47.32,47.29,47.3,14100.0
2013-08-02 14:00:00,47.3,47.34,47.3,47.34,10100.0,47.3,47.34,47.3,47.34,10100.0
2013-08-02 14:05:00,47.34,47.37,47.32,47.36,38600.0,47.34,47.37,47.32,47.36,38600.0
2013-08-02 14:10:00,47.36,47.36,47.31,47.35,25400.0,47.36,47.36,47.31,47.35,25400.0
2013-08-02 14:15:00,47.34,47.35,47.33,47.35,22200.0,47.34,47.35,47.33,47.35,22200.0
2013-08-02 14:20:00,47.34,47.34,47.29,47.32,20400.0,47.34,47.34,47.29,47.32,20400.0
2013-08-02 14:25:00,47.32,47.37,47.3,47.37,53900.0,47.32,47.37,47.3,47.37,53900.0
2013-08-02 14:30:00,47.36,47.38,47.35,47.37,12600.0,47.36,47.38,47.35,47.37,12600.0
2013-08-02 14:35:00,47.36,47.37,47.34,47.35,33800.0,47.36,47.37,47.34,47.35,33800.0
2013-08-02 14:40:00,47.36,47.38,47.34,47.36,33200.0,47.36,47.38,47.34,47.36,33200.0
2013-08-02 14:45:00,47.36,47.36,47.32,47.36,32400.0,47.36,47.36,47.32,47.36,32400.0
2013-08-02 14:50:00,47.36,47.36,47.33,47.36,25300.0,47.36,47.36,47.33,47.36,25300.0
2013-08-02 14:55:00,47.36,47.37,47.34,47.36,33400.0,47.36,47.37,47.34,47.36,33400.0
2013-08-02 15:00:00,47.36,47.37,47.34,47.37,20800.0,47.36,47.37,47.34,47.37,20800.0
2013-08-02 15:05:00,47.37,47.41,47.36,47.41,44100.0,47.37,47.41,47.36,47.41,44100.0
2013-08-02 15:10:00,47.41,47.45,47.41,47.45,36500.0,47.41,47.45,47.41,47.45,36500.0
2013-08-02 15:15:00,47.45,47.45,47.42,47.45,42000.0,47.45,47.45,47.42,47.45,42000.0
2013-08-02 15:20:00,47.45,47.45,47.42,47.42,27300.0,47.45,47.45,47.42,47.42,27300.0
2013-08-02 15:25:00,47.43,47.45,47.42,47.43,33700.0,47.43,47.45,47.42,47.43,33700.0
2013-08-02 15:30:00,47.43,47.45,47.39,47.41,49700.0,47.43,47.45,47.39,47.41,49700.0
2013-08-02 15:35:00,47.41,47.44,47.4,47.44,36400.0,47.41,47.44,47.4,47.44,36400.0
2013-08-02 15:40:00,47.44,47.45,47.42,47.45,34200.0,47.44,47.45,47.42,47.45,34200.0
2013-08-02 15:45:00,47.45,47.45,47.4,47.44,106200.0,47.45,47.45,47.4,47.44,106200.0
2013-08-02 15:50:00,47.44,47.53,47.4,47.43,269900.0,47.44,47.53,47.4,47.43,269900.0
2013-08-02 15:55:00,47.43,47.45,47.41,47.44,295800.0,47.43,47.45,47.41,47.44,295800.0
2013-08-05 09:30:00,47.45,47.49,47.35,47.49,43300.0,47.45,47.49,47.35,47.49,43300.0
2013-08-05 09:35:00,47.46,47.5,47.41,47.49,16200.0,47.46,47.5,47.41,47.49,16200.0
2013-08-05 09:40:00,47.49,47.65,47.49,47.63,31200.0,47.49,47.65,47.49,47.63,31200.0
2013-08-05 09:45:00,47.64,47.71,47.6,47.62,26800.0,47.64,47.71,47.6,47.62,26800.0
2013-08-05 09:50:00,47.62,47.69,47.57,47.69,33800.0,47.62,47.69,47.57,47.69,33800.0
2013-08-05 09:55:00,47.69,47.77,47.67,47.76,22500.0,47.69,47.77,47.67,47.76,22500.0
2013-08-05 10:00:00,47.75,47.79,47.68,47.73,25800.0,47.75,47.79,47.68,47.73,25800.0
2013-08-05 10:05:00,47.74,47.74,47.68,47.68,27700.0,47.74,47.74,47.68,47.68,27700.0
2013-08-05 10:10:00,47.68,47.75,47.65,47.66,40100.0,47.68,47.75,47.65,47.66,40100.0
2013-08-05 10:15:00,47.67,47.67,47.6,47.6,35800.0,47.67,47.67,47.6,47.6,35800.0
2013-08-05 10:20:00,47.59,47.59,47.57,47.58,22600.0,47.59,47.59,47.57,47.58,22600.0
2013-08-05 10:25:00,47.59,47.69,47.58,47.68,13500.0,47.59,47.69,47.58,47.68,13500.0
2013-08-05 10:30:00,47.68,47.76,47.68,47.72,25300.0,47.68,47.76,47.68,47.72,25300.0
2013-08-05 10:35:00,47.73,47.74,47.68,47.72,30900.0,47.73,47.74,47.68,47.72,30900.0
2013-08-05 10:40:00,47.73,47.73,47.7,47.72,27900.0,47.73,47.73,47.7,47.72,27900.0
2013-08-05 10:45:00,47.72,47.72,47.7,47.71,22100.0,47.72,47.72,47.7,47.71,22100.0
2013-08-05 10:50:00,47.72,47.72,47.69,47.69,50100.0,47.72,47.72,47.69,47.69,50100.0
2013-08-05 10:55:00,47.69,47.71,47.67,47.69,20400.0,47.69,47.71,47.67,47.69,20400.0
2013-08-05 11:00:00,47.69,47.71,47.67,47.69,29000.0,47.69,47.71,47.67,47.69,29000.0
2013-08-05 11:05:00,47.69,47.72,47.69,47.71,20600.0,47.69,47.72,47.69,47.71,20600.0
2013-08-05 11:10:00,47.71,47.73,47.69,47.73,25500.0,47.71,47.73,47.69,47.73,25500.0
2013-08-05 11:15:00,47.74,47.76,47.71,47.71,30500.0,47.74,47.76,47.71,47.71,30500.0
2013-08-05 11:20:00,47.72,47.76,47.71,47.75,19300.0,47.72,47.76,47.71,47.75,19300.0
2013-08-05 11:25:00,47.74,47.84,47.74,47.82,17600.0,47.74,47.84,47.74,47.82,17600.0
2013-08-05 11:30:00,47.82,47.82,47.69,47.73,36100.0,47.82,47.82,47.69,47.73,36100.0
2013-08-05 11:35:00,47.73,47.76,47.68,47.68,29200.0,47.73,47.76,47.68,47.68,29200.0
2013-08-05 11:40:00,47.71,47.76,47.7,47.7,14300.0,47.71,47.76,47.7,47.7,14300.0
2013-08-05 11:45:00,47.7,47.7,47.67,47.7,10000.0,47.7,47.7,47.67,47.7,10000.0
2013-08-05 11:50:00,47.7,47.71,47.67,47.71,16600.0,47.7,47.71,47.67,47.71,16600.0
2013-08-05 11:55:00,47.72,47.76,47.71,47.73,20000.0,47.72,47.76,47.71,47.73,20000.0
2013-08-05 12:00:00,47.72,47.75,47.72,47.74,17100.0,47.72,47.75,47.72,47.74,17100.0
2013-08-05 12:05:00,47.74,47.76,47.7,47.7,15300.0,47.74,47.76,47.7,47.7,15300.0
2013-08-05 12:10:00,47.71,47.75,47.71,47.74,8000.0,47.71,47.75,47.71,47.74,8000.0
2013-08-05 12:15:00,47.75,47.75,47.74,47.75,10300.0,47.75,47.75,47.74,47.75,10300.0
2013-08-05 12:20:00,47.75,47.75,47.71,47.72,12300.0,47.75,47.75,47.71,47.72,12300.0
2013-08-05 12:25:00,47.72,47.72,47.7,47.7,8200.0,47.72,47.72,47.7,47.7,8200.0
2013-08-05 12:30:00,47.7,47.73,47.7,47.71,14000.0,47.7,47.73,47.7,47.71,14000.0
2013-08-05 12:35:00,47.71,47.71,47.63,47.64,20100.0,47.71,47.71,47.63,47.64,20100.0
2013-08-05 12:40:00,47.64,47.69,47.63,47.64,13700.0,47.64,47.69,47.63,47.64,13700.0
2013-08-05 12:45:00,47.65,47.7,47.65,47.7,9600.0,47.65,47.7,47.65,47.7,9600.0
2013-08-05 12:50:00,47.7,47.72,47.69,47.72,12100.0,47.7,47.72,47.69,47.72,12100.0
2013-08-05 12:55:00,47.71,47.72,47.69,47.7,11500.0,47.71,47.72,47.69,47.7,11500.0
2013-08-05 13:00:00,47.7,47.7,47.69,47.7,12100.0,47.7,47.7,47.69,47.7,12100.0
2013-08-05 13:05:00,47.7,47.7,47.62,47.64,37500.0,47.7,47.7,47.62,47.64,37500.0
2013-08-05 13:10:00,47.63,47.65,47.62,47.64,10700.0,47.63,47.65,47.62,47.64,10700.0
2013-08-05 13:15:00,47.64,47.67,47.64,47.65,14300.0,47.64,47.67,47.64,47.65,14300.0
2013-08-05 13:20:00,47.66,47.69,47.66,47.68,13400.0,47.66,47.69,47.66,47.68,13400.0
2013-08-05 13:25:00,47.68,47.69,47.66,47.68,11400.0,47.68,47.69,47.66,47.68,11400.0
2013-08-05 13:30:00,47.68,47.69,47.67,47.68,12100.0,47.68,47.69,47.67,47.68,12100.0
2013-08-05 13:35:00,47.68,47.68,47.63,47.63,13500.0,47.68,47.68,47.63,47.63,13500.0
2013-08-05 13:40:00,47.64,47.66,47.62,47.64,20900.0,47.64,47.66,47.62,47.64,20900.0
2013-08-05 13:45:00,47.64,47.65,47.58,47.64,32300.0,47.64,47.65,47.58,47.64,32300.0
2013-08-05 13:50:00,47.64,47.66,47.64,47.65,25900.0,47.64,47.66,47.64,47.65,25900.0
2013-08-05 13:55:00,47.65,47.65,47.62,47.65,22300.0,47.65,47.65,47.62,47.65,22300.0
2013-08-05 14:00:00,47.64,47.64,47.59,47.62,19000.0,47.64,47.64,47.59,47.62,19000.0
2013-08-05 14:05:00,47.63,47.65,47.61,47.61,21900.0,47.63,47.65,47.61,47.61,21900.0
2013-08-05 14:10:00,47.62,47.62,47.61,47.62,28800.0,47.62,47.62,47.61,47.62,28800.0
2013-08-05 14:15:00,47.62,47.62,47.61,47.62,6900.0,47.62,47.62,47.61,47.62,6900.0
2013-08-05 14:20:00,47.62,47.63,47.61,47.62,19900.0,47.62,47.63,47.61,47.62,19900.0
2013-08-05 14:25:00,47.62,47.63,47.62,47.63,14100.0,47.62,47.63,47.62,47.63,14100.0
2013-08-05 14:30:00,47.63,47.64,47.61,47.62,46400.0,47.63,47.64,47.61,47.62,46400.0
2013-08-05 14:35:00,47.62,47.64,47.6,47.63,24500.0,47.62,47.64,47.6,47.63,24500.0
2013-08-05 14:40:00,47.64,47.66,47.64,47.64,17300.0,47.64,47.66,47.64,47.64,17300.0
2013-08-05 14:45:00,47.64,47.66,47.61,47.63,54200.0,47.64,47.66,47.61,47.63,54200.0
2013-08-05 14:50:00,47.63,47.63,47.59,47.63,12700.0,47.63,47.63,47.59,47.63,12700.0
2013-08-05 14:55:00,47.64,47.69,47.64,47.69,7300.0,47.64,47.69,47.64,47.69,7300.0
2013-08-05 15:00:00,47.69,47.69,47.67,47.67,19400.0,47.69,47.69,47.67,47.67,19400.0
2013-08-05 15:05:00,47.67,47.69,47.64,47.65,35700.0,47.67,47.69,47.64,47.65,35700.0
2013-08-05 15:10:00,47.66,47.68,47.61,47.68,36900.0,47.66,47.68,47.61,47.68,36900.0
2013-08-05 15:15:00,47.68,47.72,47.68,47.7,35400.0,47.68,47.72,47.68,47.7,35400.0
2013-08-05 15:20:00,47.7,47.7,47.67,47.7,27500.0,47.7,47.7,47.67,47.7,27500.0
2013-08-05 15:25:00,47.7,47.71,47.66,47.69,23000.0,47.7,47.71,47.66,47.69,23000.0
2013-08-05 15:30:00,47.69,47.7,47.65,47.67,34300.0,47.69,47.7,47.65,47.67,34300.0
2013-08-05 15:35:00,47.67,47.7,47.65,47.65,23700.0,47.67,47.7,47.65,47.65,23700.0
2013-08-05 15:40:00,47.66,47.68,47.63,47.66,45200.0,47.66,47.68,47.63,47.66,45200.0
2013-08-05 15:45:00,47.66,47.66,47.64,47.64,24300.0,47.66,47.66,47.64,47.64,24300.0
2013-08-05 15:50:00,47.65,47.72,47.65,47.67,114500.0,47.65,47.72,47.65,47.67,114500.0
2013-08-05 15:55:00,47.66,47.69,47.59,47.62,167300.0,47.66,47.69,47.59,47.62,167300.0
2013-08-06 09:30:00,47.55,47.69,47.53,47.69,38800.0,47.55,47.69,47.53,47.69,38800.0
2013-08-06 09:35:00,47.76,47.85,47.55,47.6,41900.0,47.76,47.85,47.55,47.6,41900.0
2013-08-06 09:40:00,47.58,47.6,47.5,47.6,23200.0,47.58,47.6,47.5,47.6,23200.0
2013-08-06 09:45:00,47.6,47.62,47.53,47.54,29600.0,47.6,47.62,47.53,47.54,29600.0
2013-08-06 09:50:00,47.53,47.61,47.53,47.61,17100.0,47.53,47.61,47.53,47.61,17100.0
2013-08-06 09:55:00,47.63,47.71,47.61,47.71,20200.0,47.63,47.71,47.61,47.71,20200.0
2013-08-06 10:00:00,47.71,47.78,47.71,47.78,23800.0,47.71,47.78,47.71,47.78,23800.0
2013-08-06 10:05:00,47.78,47.79,47.67,47.7,25200.0,47.78,47.79,47.67,47.7,25200.0
2013-08-06 10:10:00,47.71,47.71,47.65,47.69,32400.0,47.71,47.71,47.65,47.69,32400.0
2013-08-06 10:15:00,47.7,47.72,47.69,47.7,13100.0,47.7,47.72,47.69,47.7,13100.0
2013-08-06 10:20:00,47.69,47.73,47.68,47.73,16000.0,47.69,47.73,47.68,47.73,16000.0
2013-08-06 10:25:00,47.73,47.75,47.69,47.7,20000.0,47.73,47.75,47.69,47.7,20000.0
2013-08-06 10:30:00,47.71,47.71,47.54,47.58,19000.0,47.71,47.71,47.54,47.58,19000.0
2013-08-06 10:35:00,47.58,47.6,47.54,47.55,13000.0,47.58,47.6,47.54,47.55,13000.0
2013-08-06 10:40:00,47.54,47.57,47.51,47.56,18700.0,47.54,47.57,47.51,47.56,18700.0
2013-08-06 10:45:00,47.56,47.58,47.52,47.52,13100.0,47.56,47.58,47.52,47.52,13100.0
2013-08-06 10:50:00,47.51,47.54,47.48,47.5,11600.0,47.51,47.54,47.48,47.5,11600.0
2013-08-06 10:55:00,47.49,47.52,47.4,47.4,13000.0,47.49,47.52,47.4,47.4,13000.0
2013-08-06 11:00:00,47.4,47.47,47.39,47.47,11100.0,47.4,47.47,47.39,47.47,11100.0
2013-08-06 11:05:00,47.47,47.47,47.45,47.47,11100.0,47.47,47.47,47.45,47.47,11100.0
2013-08-06 11:10:00,47.46,47.48,47.43,47.44,13300.0,47.46,47.48,47.43,47.44,13300.0
2013-08-06 11:15:00,47.44,47.49,47.44,47.47,23200.0,47.44,47.49,47.44,47.47,23200.0
2013-08-06 11:20:00,47.47,47.48,47.43,47.43,18000.0,47.47,47.48,47.43,47.43,18000.0
2013-08-06 11:25:00,47.44,47.49,47.44,47.46,18800.0,47.44,47.49,47.44,47.46,18800.0
2013-08-06 11:30:00,47.45,47.45,47.42,47.45,12600.0,47.45,47.45,47.42,47.45,12600.0
2013-08-06 11:35:00,47.45,47.45,47.42,47.44,11600.0,47.45,47.45,47.42,47.44,11600.0
2013-08-06 11:40:00,47.43,47.47,47.42,47.47,12600.0,47.43,47.47,47.42,47.47,12600.0
2013-08-06 11:45:00,47.47,47.51,47.46,47.49,7400.0,47.47,47.51,47.46,47.49,7400.0
2013-08-06 11:50:00,47.5,47.52,47.48,47.48,13400.0,47.5,47.52,47.48,47.48,13400.0
2013-08-06 11:55:00,47.47,47.5,47.44,47.49,48300.0,47.47,47.5,47.44,47.49,48300.0
2013-08-06 12:00:00,47.48,47.53,47.47,47.51,16500.0,47.48,47.53,47.47,47.51,16500.0
2013-08-06 12:05:00,47.52,47.55,47.5,47.51,52300.0,47.52,47.55,47.5,47.51,52300.0
2013-08-06 12:10:00,47.51,47.51,47.45,47.46,26900.0,47.51,47.51,47.45,47.46,26900.0
2013-08-06 12:15:00,47.45,47.45,47.41,47.44,11500.0,47.45,47.45,47.41,47.44,11500.0
2013-08-06 12:20:00,47.45,47.48,47.44,47.46,10200.0,47.45,47.48,47.44,47.46,10200.0
2013-08-06 12:25:00,47.47,47.48,47.46,47.48,10900.0,47.47,47.48,47.46,47.48,10900.0
2013-08-06 12:30:00,47.48,47.51,47.46,47.47,13100.0,47.48,47.51,47.46,47.47,13100.0
2013-08-06 12:35:00,47.47,47.48,47.44,47.45,5600.0,47.47,47.48,47.44,47.45,5600.0
2013-08-06 12:40:00,47.46,47.54,47.46,47.54,5800.0,47.46,47.54,47.46,47.54,5800.0
2013-08-06 12:45:00,47.54,47.54,47.47,47.47,9500.0,47.54,47.54,47.47,47.47,9500.0
2013-08-06 12:50:00,47.48,47.5,47.48,47.48,7500.0,47.48,47.5,47.48,47.48,7500.0
2013-08-06 12:55:00,47.47,47.52,47.46,47.5,12900.0,47.47,47.52,47.46,47.5,12900.0
2013-08-06 13:00:00,47.5,47.54,47.5,47.54,3500.0,47.5,47.54,47.5,47.54,3500.0
2013-08-06 13:05:00,47.54,47.55,47.52,47.52,7300.0,47.54,47.55,47.52,47.52,7300.0
2013-08-06 13:10:00,47.51,47.52,47.51,47.51,2400.0,47.51,47.52,47.51,47.51,2400.0
2013-08-06 13:15:00,47.52,47.52,47.51,47.52,7900.0,47.52,47.52,47.51,47.52,7900.0
2013-08-06 13:20:00,47.52,47.55,47.52,47.53,9100.0,47.52,47.55,47.52,47.53,9100.0
2013-08-06 13:25:00,47.53,47.55,47.53,47.55,5600.0,47.53,47.55,47.53,47.55,5600.0
2013-08-06 13:30:00,47.54,47.54,47.51,47.52,11300.0,47.54,47.54,47.51,47.52,11300.0
2013-08-06 13:35:00,47.52,47.53,47.51,47.52,16200.0,47.52,47.53,47.51,47.52,16200.0
2013-08-06 13:40:00,47.52,47.52,47.48,47.48,6100.0,47.52,47.52,47.48,47.48,6100.0
2013-08-06 13:45:00,47.48,47.49,47.47,47.47,12400.0,47.48,47.49,47.47,47.47,12400.0
2013-08-06 13:50:00,47.46,47.49,47.45,47.48,7000.0,47.46,47.49,47.45,47.48,7000.0
2013-08-06 13:55:00,47.49,47.49,47.47,47.48,7300.0,47.49,47.49,47.47,47.48,7300.0
2013-08-06 14:00:00,47.48,47.48,47.45,47.46,5400.0,47.48,47.48,47.45,47.46,5400.0
2013-08-06 14:05:00,47.46,47.51,47.46,47.51,11000.0,47.46,47.51,47.46,47.51,11000.0
2013-08-06 14:10:00,47.51,47.53,47.46,47.47,46900.0,47.51,47.53,47.46,47.47,46900.0
2013-08-06 14:15:00,47.46,47.46,47.42,47.45,33800.0,47.46,47.46,47.42,47.45,33800.0
2013-08-06 14:20:00,47.45,47.45,47.37,47.44,60700.0,47.45,47.45,47.37,47.44,60700.0
2013-08-06 14:25:00,47.44,47.47,47.4,47.46,23800.0,47.44,47.47,47.4,47.46,23800.0
2013-08-06 14:30:00,47.46,47.47,47.45,47.45,6900.0,47.46,47.47,47.45,47.45,6900.0
2013-08-06 14:35:00,47.45,47.45,47.43,47.44,6000.0,47.45,47.45,47.43,47.44,6000.0
2013-08-06 14:40:00,47.44,47.44,47.41,47.44,8100.0,47.44,47.44,47.41,47.44,8100.0
2013-08-06 14:45:00,47.44,47.45,47.42,47.42,11200.0,47.44,47.45,47.42,47.42,11200.0
2013-08-06 14:50:00,47.43,47.43,47.41,47.41,11700.0,47.43,47.43,47.41,47.41,11700.0
2013-08-06 14:55:00,47.42,47.42,47.39,47.41,17700.0,47.42,47.42,47.39,47.41,17700.0
2013-08-06 15:00:00,47.42,47.44,47.41,47.44,14200.0,47.42,47.44,47.41,47.44,14200.0
2013-08-06 15:05:00,47.44,47.45,47.43,47.43,17200.0,47.44,47.45,47.43,47.43,17200.0
2013-08-06 15:10:00,47.44,47.46,47.43,47.45,15600.0,47.44,47.46,47.43,47.45,15600.0
2013-08-06 15:15:00,47.46,47.46,47.44,47.44,14500.0,47.46,47.46,47.44,47.44,14500.0
2013-08-06 15:20:00,47.45,47.48,47.44,47.45,49700.0,47.45,47.48,47.44,47.45,49700.0
2013-08-06 15:25:00,47.45,47.49,47.45,47.49,8800.0,47.45,47.49,47.45,47.49,8800.0
2013-08-06 15:30:00,47.48,47.5,47.46,47.46,27400.0,47.48,47.5,47.46,47.46,27400.0
2013-08-06 15:35:00,47.46,47.5,47.45,47.49,11500.0,47.46,47.5,47.45,47.49,11500.0
2013-08-06 15:40:00,47.5,47.5,47.47,47.47,35500.0,47.5,47.5,47.47,47.47,35500.0
2013-08-06 15:45:00,47.47,47.48,47.43,47.46,64100.0,47.47,47.48,47.43,47.46,64100.0
2013-08-06 15:50:00,47.45,47.45,47.39,47.4,29600.0,47.45,47.45,47.39,47.4,29600.0
2013-08-06 15:55:00,47.4,47.41,47.37,47.4,66400.0,47.4,47.41,47.37,47.4,66400.0
2013-08-07 09:30:00,47.17,47.26,47.11,47.11,63400.0,47.17,47.26,47.11,47.11,63400.0
2013-08-07 09:35:00,47.11,47.38,47.11,47.35,12400.0,47.11,47.38,47.11,47.35,12400.0
2013-08-07 09:40:00,47.33,47.45,47.33,47.43,16500.0,47.33,47.45,47.33,47.43,16500.0
2013-08-07 09:45:00,47.44,47.48,47.31,47.32,96400.0,47.44,47.48,47.31,47.32,96400.0
2013-08-07 09:50:00,47.33,47.38,47.23,47.26,15600.0,47.33,47.38,47.23,47.26,15600.0
2013-08-07 09:55:00,47.26,47.26,47.06,47.1,25700.0,47.26,47.26,47.06,47.1,25700.0
2013-08-07 10:00:00,47.07,47.07,46.91,47.0,66700.0,47.07,47.07,46.91,47.0,66700.0
2013-08-07 10:05:00,47.0,47.0,46.9,46.98,108000.0,47.0,47.0,46.9,46.98,108000.0
2013-08-07 10:10:00,46.98,47.0,46.84,46.86,24500.0,46.98,47.0,46.84,46.86,24500.0
2013-08-07 10:15:00,46.86,46.94,46.83,46.94,22300.0,46.86,46.94,46.83,46.94,22300.0
2013-08-07 10:20:00,46.94,47.0,46.94,46.99,17900.0,46.94,47.0,46.94,46.99,17900.0
2013-08-07 10:25:00,46.98,46.98,46.93,46.96,12200.0,46.98,46.98,46.93,46.96,12200.0
2013-08-07 10:30:00,46.96,47.0,46.93,46.99,67300.0,46.96,47.0,46.93,46.99,67300.0
2013-08-07 10:35:00,46.99,47.0,46.97,46.99,26700.0,46.99,47.0,46.97,46.99,26700.0
2013-08-07 10:40:00,46.99,47.04,46.97,47.03,43300.0,46.99,47.04,46.97,47.03,43300.0
2013-08-07 10:45:00,47.04,47.08,47.04,47.06,12800.0,47.04,47.08,47.04,47.06,12800.0
2013-08-07 10:50:00,47.07,47.09,47.05,47.07,20600.0,47.07,47.09,47.05,47.07,20600.0
2013-08-07 10:55:00,47.08,47.16,47.08,47.15,11400.0,47.08,47.16,47.08,47.15,11400.0
2013-08-07 11:00:00,47.16,47.17,47.15,47.16,16000.0,47.16,47.17,47.15,47.16,16000.0
2013-08-07 11:05:00,47.17,47.18,47.16,47.18,10300.0,47.17,47.18,47.16,47.18,10300.0
2013-08-07 11:10:00,47.17,47.2,47.17,47.18,17800.0,47.17,47.2,47.17,47.18,17800.0
2013-08-07 11:15:00,47.18,47.2,47.16,47.16,36600.0,47.18,47.2,47.16,47.16,36600.0
2013-08-07 11:20:00,47.16,47.17,47.14,47.15,10500.0,47.16,47.17,47.14,47.15,10500.0
2013-08-07 11:25:00,47.16,47.18,47.15,47.16,10100.0,47.16,47.18,47.15,47.16,10100.0
2013-08-07 11:30:00,47.16,47.16,47.11,47.15,22100.0,47.16,47.16,47.11,47.15,22100.0
2013-08-07 11:35:00,47.15,47.15,47.1,47.1,33800.0,47.15,47.15,47.1,47.1,33800.0
2013-08-07 11:40:00,47.11,47.12,47.08,47.11,27300.0,47.11,47.12,47.08,47.11,27300.0
2013-08-07 11:45:00,47.08,47.08,47.05,47.05,8000.0,47.08,47.08,47.05,47.05,8000.0
2013-08-07 11:50:00,47.06,47.12,47.06,47.12,8000.0,47.06,47.12,47.06,47.12,8000.0
2013-08-07 11:55:00,47.11,47.12,47.08,47.09,20200.0,47.11,47.12,47.08,47.09,20200.0
2013-08-07 12:00:00,47.09,47.11,47.06,47.1,22600.0,47.09,47.11,47.06,47.1,22600.0
2013-08-07 12:05:00,47.1,47.15,47.09,47.11,20000.0,47.1,47.15,47.09,47.11,20000.0
2013-08-07 12:10:00,47.12,47.12,47.06,47.08,38700.0,47.12,47.12,47.06,47.08,38700.0
2013-08-07 12:15:00,47.08,47.11,47.07,47.11,37500.0,47.08,47.11,47.07,47.11,37500.0
2013-08-07 12:20:00,47.1,47.14,47.09,47.13,17300.0,47.1,47.14,47.09,47.13,17300.0
2013-08-07 12:25:00,47.13,47.14,47.12,47.12,9200.0,47.13,47.14,47.12,47.12,9200.0
2013-08-07 12:30:00,47.12,47.14,47.11,47.13,15300.0,47.12,47.14,47.11,47.13,15300.0
2013-08-07 12:35:00,47.12,47.17,47.12,47.17,30400.0,47.12,47.17,47.12,47.17,30400.0
2013-08-07 12:40:00,47.16,47.21,47.15,47.2,11900.0,47.16,47.21,47.15,47.2,11900.0
2013-08-07 12:45:00,47.21,47.21,47.18,47.19,9800.0,47.21,47.21,47.18,47.19,9800.0
2013-08-07 12:50:00,47.19,47.21,47.15,47.19,64400.0,47.19,47.21,47.15,47.19,64400.0
2013-08-07 12:55:00,47.19,47.2,47.19,47.2,8400.0,47.19,47.2,47.19,47.2,8400.0
2013-08-07 13:00:00,47.2,47.21,47.18,47.19,29500.0,47.2,47.21,47.18,47.19,29500.0
2013-08-07 13:05:00,47.19,47.2,47.18,47.19,11500.0,47.19,47.2,47.18,47.19,11500.0
2013-08-07 13:10:00,47.18,47.19,47.16,47.19,12800.0,47.18,47.19,47.16,47.19,12800.0
2013-08-07 13:15:00,47.19,47.19,47.16,47.16,26100.0,47.19,47.19,47.16,47.16,26100.0
2013-08-07 13:20:00,47.16,47.2,47.16,47.19,7500.0,47.16,47.2,47.16,47.19,7500.0
2013-08-07 13:25:00,47.19,47.2,47.19,47.2,22400.0,47.19,47.2,47.19,47.2,22400.0
2013-08-07 13:30:00,47.2,47.22,47.14,47.19,18100.0,47.2,47.22,47.14,47.19,18100.0
2013-08-07 13:35:00,47.2,47.22,47.19,47.2,7900.0,47.2,47.22,47.19,47.2,7900.0
2013-08-07 13:40:00,47.2,47.21,47.17,47.19,8700.0,47.2,47.21,47.17,47.19,8700.0
2013-08-07 13:45:00,47.18,47.19,47.14,47.15,11400.0,47.18,47.19,47.14,47.15,11400.0
2013-08-07 13:50:00,47.15,47.16,47.14,47.16,12500.0,47.15,47.16,47.14,47.16,12500.0
2013-08-07 13:55:00,47.16,47.21,47.15,47.18,17600.0,47.16,47.21,47.15,47.18,17600.0
2013-08-07 14:00:00,47.19,47.19,47.14,47.15,60400.0,47.19,47.19,47.14,47.15,60400.0
2013-08-07 14:05:00,47.14,47.17,47.08,47.08,59800.0,47.14,47.17,47.08,47.08,59800.0
2013-08-07 14:10:00,47.08,47.12,47.08,47.12,9000.0,47.08,47.12,47.08,47.12,9000.0
2013-08-07 14:15:00,47.12,47.13,47.1,47.1,18900.0,47.12,47.13,47.1,47.1,18900.0
2013-08-07 14:20:00,47.11,47.11,47.06,47.07,18000.0,47.11,47.11,47.06,47.07,18000.0
2013-08-07 14:25:00,47.07,47.07,47.03,47.03,33200.0,47.07,47.07,47.03,47.03,33200.0
2013-08-07 14:30:00,47.04,47.05,47.03,47.05,16300.0,47.04,47.05,47.03,47.05,16300.0
2013-08-07 14:35:00,47.04,47.05,47.03,47.05,8500.0,47.04,47.05,47.03,47.05,8500.0
2013-08-07 14:40:00,47.05,47.11,47.05,47.07,16100.0,47.05,47.11,47.05,47.07,16100.0
2013-08-07 14:45:00,47.08,47.09,47.05,47.07,14300.0,47.08,47.09,47.05,47.07,14300.0
2013-08-07 14:50:00,47.06,47.15,47.04,47.15,31300.0,47.06,47.15,47.04,47.15,31300.0
2013-08-07 14:55:00,47.15,47.19,47.14,47.18,7300.0,47.15,47.19,47.14,47.18,7300.0
2013-08-07 15:00:00,47.19,47.25,47.18,47.21,28300.0,47.19,47.25,47.18,47.21,28300.0
2013-08-07 15:05:00,47.2,47.2,47.15,47.17,24400.0,47.2,47.2,47.15,47.17,24400.0
2013-08-07 15:10:00,47.17,47.19,47.15,47.17,29500.0,47.17,47.19,47.15,47.17,29500.0
2013-08-07 15:15:00,47.17,47.17,47.14,47.15,25300.0,47.17,47.17,47.14,47.15,25300.0
2013-08-07 15:20:00,47.15,47.15,47.12,47.14,27300.0,47.15,47.15,47.12,47.14,27300.0
2013-08-07 15:25:00,47.14,47.16,47.13,47.16,22700.0,47.14,47.16,47.13,47.16,22700.0
2013-08-07 15:30:00,47.16,47.17,47.09,47.11,37500.0,47.16,47.17,47.09,47.11,37500.0
2013-08-07 15:35:00,47.11,47.18,47.1,47.18,52200.0,47.11,47.18,47.1,47.18,52200.0
2013-08-07 15:40:00,47.18,47.18,47.11,47.12,34300.0,47.18,47.18,47.11,47.12,34300.0
2013-08-07 15:45:00,47.13,47.13,47.09,47.12,48600.0,47.13,47.13,47.09,47.12,48600.0
2013-08-07 15:50:00,47.12,47.14,47.07,47.09,71300.0,47.12,47.14,47.07,47.09,71300.0
2013-08-07 15:55:00,47.1,47.13,47.08,47.09,148100.0,47.1,47.13,47.08,47.09,148100.0
2013-08-08 09:30:00,47.36,47.48,47.23,47.43,45300.0,47.36,47.48,47.23,47.43,45300.0
2013-08-08 09:35:00,47.43,47.56,47.38,47.4,91200.0,47.43,47.56,47.38,47.4,91200.0
2013-08-08 09:40:00,47.4,47.42,47.33,47.37,57400.0,47.4,47.42,47.33,47.37,57400.0
2013-08-08 09:45:00,47.37,47.47,47.37,47.39,35900.0,47.37,47.47,47.37,47.39,35900.0
2013-08-08 09:50:00,47.38,47.38,47.32,47.36,17900.0,47.38,47.38,47.32,47.36,17900.0
2013-08-08 09:55:00,47.36,47.36,47.19,47.23,135300.0,47.36,47.36,47.19,47.23,135300.0
2013-08-08 10:00:00,47.23,47.29,47.22,47.23,32500.0,47.23,47.29,47.22,47.23,32500.0
2013-08-08 10:05:00,47.22,47.23,47.13,47.2,49500.0,47.22,47.23,47.13,47.2,49500.0
2013-08-08 10:10:00,47.2,47.2,47.03,47.09,49000.0,47.2,47.2,47.03,47.09,49000.0
2013-08-08 10:15:00,47.08,47.13,47.04,47.12,28900.0,47.08,47.13,47.04,47.12,28900.0
2013-08-08 10:20:00,47.12,47.21,47.11,47.21,38300.0,47.12,47.21,47.11,47.21,38300.0
2013-08-08 10:25:00,47.22,47.26,47.2,47.21,42200.0,47.22,47.26,47.2,47.21,42200.0
2013-08-08 10:30:00,47.21,47.25,47.13,47.14,52600.0,47.21,47.25,47.13,47.14,52600.0
2013-08-08 10:35:00,47.16,47.16,47.08,47.13,36600.0,47.16,47.16,47.08,47.13,36600.0
2013-08-08 10:40:00,47.13,47.18,47.13,47.16,34200.0,47.13,47.18,47.13,47.16,34200.0
2013-08-08 10:45:00,47.16,47.19,47.1,47.13,61000.0,47.16,47.19,47.1,47.13,61000.0
2013-08-08 10:50:00,47.12,47.19,47.08,47.19,33600.0,47.12,47.19,47.08,47.19,33600.0
2013-08-08 10:55:00,47.19,47.25,47.16,47.17,86000.0,47.19,47.25,47.16,47.17,86000.0
2013-08-08 11:00:00,47.17,47.2,47.16,47.19,29800.0,47.17,47.2,47.16,47.19,29800.0
2013-08-08 11:05:00,47.2,47.24,47.19,47.2,61400.0,47.2,47.24,47.19,47.2,61400.0
2013-08-08 11:10:00,47.21,47.28,47.2,47.27,85200.0,47.21,47.28,47.2,47.27,85200.0
2013-08-08 11:15:00,47.26,47.34,47.26,47.34,17300.0,47.26,47.34,47.26,47.34,17300.0
2013-08-08 11:20:00,47.34,47.35,47.21,47.23,214100.0,47.34,47.35,47.21,47.23,214100.0
2013-08-08 11:25:00,47.24,47.29,47.24,47.29,52300.0,47.24,47.29,47.24,47.29,52300.0
2013-08-08 11:30:00,47.29,47.35,47.29,47.34,73800.0,47.29,47.35,47.29,47.34,73800.0
2013-08-08 11:35:00,47.35,47.36,47.26,47.26,38400.0,47.35,47.36,47.26,47.26,38400.0
2013-08-08 11:40:00,47.27,47.32,47.27,47.3,14700.0,47.27,47.32,47.27,47.3,14700.0
2013-08-08 11:45:00,47.31,47.33,47.31,47.33,16000.0,47.31,47.33,47.31,47.33,16000.0
2013-08-08 11:50:00,47.33,47.35,47.31,47.33,21200.0,47.33,47.35,47.31,47.33,21200.0
2013-08-08 11:55:00,47.34,47.39,47.3,47.3,49900.0,47.34,47.39,47.3,47.3,49900.0
2013-08-08 12:00:00,47.3,47.34,47.29,47.3,42700.0,47.3,47.34,47.29,47.3,42700.0
2013-08-08 12:05:00,47.31,47.32,47.31,47.31,15800.0,47.31,47.32,47.31,47.31,15800.0
2013-08-08 12:10:00,47.32,47.4,47.32,47.4,78000.0,47.32,47.4,47.32,47.4,78000.0
2013-08-08 12:15:00,47.4,47.43,47.39,47.39,17300.0,47.4,47.43,47.39,47.39,17300.0
2013-08-08 12:20:00,47.4,47.44,47.4,47.43,14000.0,47.4,47.44,47.4,47.43,14000.0
2013-08-08 12:25:00,47.42,47.44,47.41,47.44,9700.0,47.42,47.44,47.41,47.44,9700.0
2013-08-08 12:30:00,47.44,47.46,47.41,47.44,18800.0,47.44,47.46,47.41,47.44,18800.0
2013-08-08 12:35:00,47.44,47.5,47.44,47.5,13800.0,47.44,47.5,47.44,47.5,13800.0
2013-08-08 12:40:00,47.5,47.55,47.5,47.55,13200.0,47.5,47.55,47.5,47.55,13200.0
2013-08-08 12:45:00,47.55,47.55,47.49,47.53,43700.0,47.55,47.55,47.49,47.53,43700.0
2013-08-08 12:50:00,47.53,47.54,47.53,47.54,11500.0,47.53,47.54,47.53,47.54,11500.0
2013-08-08 12:55:00,47.54,47.54,47.53,47.54,6300.0,47.54,47.54,47.53,47.54,6300.0
2013-08-08 13:00:00,47.54,47.57,47.53,47.55,34800.0,47.54,47.57,47.53,47.55,34800.0
2013-08-08 13:05:00,47.55,47.57,47.5,47.51,27400.0,47.55,47.57,47.5,47.51,27400.0
2013-08-08 13:10:00,47.52,47.52,47.48,47.5,14300.0,47.52,47.52,47.48,47.5,14300.0
2013-08-08 13:15:00,47.5,47.57,47.5,47.56,6600.0,47.5,47.57,47.5,47.56,6600.0
2013-08-08 13:20:00,47.57,47.59,47.55,47.58,28500.0,47.57,47.59,47.55,47.58,28500.0
2013-08-08 13:25:00,47.59,47.6,47.58,47.6,8400.0,47.59,47.6,47.58,47.6,8400.0
2013-08-08 13:30:00,47.6,47.66,47.6,47.62,42300.0,47.6,47.66,47.6,47.62,42300.0
2013-08-08 13:35:00,47.62,47.62,47.56,47.56,15200.0,47.62,47.62,47.56,47.56,15200.0
2013-08-08 13:40:00,47.56,47.59,47.56,47.58,8000.0,47.56,47.59,47.56,47.58,8000.0
2013-08-08 13:45:00,47.59,47.6,47.57,47.58,14900.0,47.59,47.6,47.57,47.58,14900.0
2013-08-08 13:50:00,47.59,47.6,47.56,47.6,15100.0,47.59,47.6,47.56,47.6,15100.0
2013-08-08 13:55:00,47.59,47.6,47.57,47.58,21600.0,47.59,47.6,47.57,47.58,21600.0
2013-08-08 14:00:00,47.59,47.6,47.54,47.54,71900.0,47.59,47.6,47.54,47.54,71900.0
2013-08-08 14:05:00,47.54,47.56,47.53,47.53,18800.0,47.54,47.56,47.53,47.53,18800.0
2013-08-08 14:10:00,47.53,47.55,47.52,47.52,31700.0,47.53,47.55,47.52,47.52,31700.0
2013-08-08 14:15:00,47.52,47.59,47.52,47.59,16000.0,47.52,47.59,47.52,47.59,16000.0
2013-08-08 14:20:00,47.59,47.62,47.59,47.61,8400.0,47.59,47.62,47.59,47.61,8400.0
2013-08-08 14:25:00,47.62,47.64,47.61,47.62,14600.0,47.62,47.64,47.61,47.62,14600.0
2013-08-08 14:30:00,47.62,47.63,47.59,47.59,32500.0,47.62,47.63,47.59,47.59,32500.0
2013-08-08 14:35:00,47.58,47.61,47.58,47.61,15000.0,47.58,47.61,47.58,47.61,15000.0
2013-08-08 14:40:00,47.62,47.62,47.61,47.61,19900.0,47.62,47.62,47.61,47.61,19900.0
2013-08-08 14:45:00,47.61,47.61,47.57,47.59,16500.0,47.61,47.61,47.57,47.59,16500.0
2013-08-08 14:50:00,47.58,47.59,47.54,47.54,15800.0,47.58,47.59,47.54,47.54,15800.0
2013-08-08 14:55:00,47.55,47.55,47.54,47.55,13900.0,47.55,47.55,47.54,47.55,13900.0
2013-08-08 15:00:00,47.55,47.58,47.54,47.56,21700.0,47.55,47.58,47.54,47.56,21700.0
2013-08-08 15:05:00,47.55,47.57,47.51,47.57,17300.0,47.55,47.57,47.51,47.57,17300.0
2013-08-08 15:10:00,47.57,47.58,47.54,47.54,21900.0,47.57,47.58,47.54,47.54,21900.0
2013-08-08 15:15:00,47.54,47.56,47.53,47.54,24900.0,47.54,47.56,47.53,47.54,24900.0
2013-08-08 15:20:00,47.54,47.56,47.53,47.56,15800.0,47.54,47.56,47.53,47.56,15800.0
2013-08-08 15:25:00,47.56,47.6,47.55,47.6,15000.0,47.56,47.6,47.55,47.6,15000.0
2013-08-08 15:30:00,47.6,47.6,47.58,47.59,23000.0,47.6,47.6,47.58,47.59,23000.0
2013-08-08 15:35:00,47.59,47.59,47.56,47.57,37000.0,47.59,47.59,47.56,47.57,37000.0
2013-08-08 15:40:00,47.57,47.58,47.53,47.54,38300.0,47.57,47.58,47.53,47.54,38300.0
2013-08-08 15:45:00,47.54,47.55,47.53,47.55,36900.0,47.54,47.55,47.53,47.55,36900.0
2013-08-08 15:50:00,47.55,47.56,47.53,47.54,51000.0,47.55,47.56,47.53,47.54,51000.0
2013-08-08 15:55:00,47.54,47.55,47.51,47.51,91100.0,47.54,47.55,47.51,47.51,91100.0
2013-08-09 09:30:00,47.44,47.61,47.38,47.57,42000.0,47.44,47.61,47.38,47.57,42000.0
2013-08-09 09:35:00,47.6,47.67,47.5,47.54,16100.0,47.6,47.67,47.5,47.54,16100.0
2013-08-09 09:40:00,47.54,47.66,47.52,47.64,19100.0,47.54,47.66,47.52,47.64,19100.0
2013-08-09 09:45:00,47.65,47.78,47.64,47.68,68000.0,47.65,47.78,47.64,47.68,68000.0
2013-08-09 09:50:00,47.69,47.71,47.61,47.63,23500.0,47.69,47.71,47.61,47.63,23500.0
2013-08-09 09:55:00,47.62,47.73,47.61,47.7,17600.0,47.62,47.73,47.61,47.7,17600.0
2013-08-09 10:00:00,47.71,47.71,47.58,47.62,45100.0,47.71,47.71,47.58,47.62,45100.0
2013-08-09 10:05:00,47.63,47.67,47.48,47.57,30900.0,47.63,47.67,47.48,47.57,30900.0
2013-08-09 10:10:00,47.56,47.61,47.52,47.61,17300.0,47.56,47.61,47.52,47.61,17300.0
2013-08-09 10:15:00,47.63,47.66,47.56,47.56,11900.0,47.63,47.66,47.56,47.56,11900.0
2013-08-09 10:20:00,47.55,47.58,47.51,47.58,16600.0,47.55,47.58,47.51,47.58,16600.0
2013-08-09 10:25:00,47.58,47.6,47.48,47.5,31000.0,47.58,47.6,47.48,47.5,31000.0
2013-08-09 10:30:00,47.5,47.51,47.45,47.46,16700.0,47.5,47.51,47.45,47.46,16700.0
2013-08-09 10:35:00,47.46,47.48,47.43,47.47,21800.0,47.46,47.48,47.43,47.47,21800.0
2013-08-09 10:40:00,47.47,47.51,47.42,47.51,11600.0,47.47,47.51,47.42,47.51,11600.0
2013-08-09 10:45:00,47.51,47.54,47.51,47.52,18700.0,47.51,47.54,47.51,47.52,18700.0
2013-08-09 10:50:00,47.51,47.51,47.41,47.41,23700.0,47.51,47.51,47.41,47.41,23700.0
2013-08-09 10:55:00,47.4,47.44,47.38,47.43,21100.0,47.4,47.44,47.38,47.43,21100.0
2013-08-09 11:00:00,47.41,47.41,47.31,47.31,23000.0,47.41,47.41,47.31,47.31,23000.0
2013-08-09 11:05:00,47.3,47.3,47.26,47.3,11300.0,47.3,47.3,47.26,47.3,11300.0
2013-08-09 11:10:00,47.3,47.4,47.3,47.38,15200.0,47.3,47.4,47.3,47.38,15200.0
2013-08-09 11:15:00,47.39,47.39,47.34,47.34,16200.0,47.39,47.39,47.34,47.34,16200.0
2013-08-09 11:20:00,47.34,47.34,47.27,47.27,11500.0,47.34,47.34,47.27,47.27,11500.0
2013-08-09 11:25:00,47.27,47.27,47.21,47.25,14300.0,47.27,47.27,47.21,47.25,14300.0
2013-08-09 11:30:00,47.26,47.31,47.24,47.27,29600.0,47.26,47.31,47.24,47.27,29600.0
2013-08-09 11:35:00,47.28,47.28,47.21,47.21,22800.0,47.28,47.28,47.21,47.21,22800.0
2013-08-09 11:40:00,47.21,47.25,47.2,47.22,14400.0,47.21,47.25,47.2,47.22,14400.0
2013-08-09 11:45:00,47.23,47.27,47.23,47.27,11100.0,47.23,47.27,47.23,47.27,11100.0
2013-08-09 11:50:00,47.27,47.29,47.26,47.27,9700.0,47.27,47.29,47.26,47.27,9700.0
2013-08-09 11:55:00,47.27,47.28,47.25,47.26,29800.0,47.27,47.28,47.25,47.26,29800.0
2013-08-09 12:00:00,47.25,47.29,47.25,47.29,84700.0,47.25,47.29,47.25,47.29,84700.0
2013-08-09 12:05:00,47.28,47.31,47.26,47.31,19600.0,47.28,47.31,47.26,47.31,19600.0
2013-08-09 12:10:00,47.31,47.37,47.29,47.36,42900.0,47.31,47.37,47.29,47.36,42900.0
2013-08-09 12:15:00,47.35,47.37,47.3,47.32,23800.0,47.35,47.37,47.3,47.32,23800.0
2013-08-09 12:20:00,47.32,47.36,47.3,47.33,15700.0,47.32,47.36,47.3,47.33,15700.0
2013-08-09 12:25:00,47.34,47.39,47.34,47.38,15900.0,47.34,47.39,47.34,47.38,15900.0
2013-08-09 12:30:00,47.39,47.43,47.38,47.43,21900.0,47.39,47.43,47.38,47.43,21900.0
2013-08-09 12:35:00,47.43,47.45,47.42,47.44,12200.0,47.43,47.45,47.42,47.44,12200.0
2013-08-09 12:40:00,47.45,47.46,47.37,47.39,45300.0,47.45,47.46,47.37,47.39,45300.0
2013-08-09 12:45:00,47.39,47.41,47.38,47.41,5400.0,47.39,47.41,47.38,47.41,5400.0
2013-08-09 12:50:00,47.41,47.42,47.4,47.41,23000.0,47.41,47.42,47.4,47.41,23000.0
2013-08-09 12:55:00,47.4,47.41,47.38,47.38,5700.0,47.4,47.41,47.38,47.38,5700.0
2013-08-09 13:00:00,47.38,47.39,47.36,47.36,3600.0,47.38,47.39,47.36,47.36,3600.0
2013-08-09 13:05:00,47.36,47.37,47.33,47.33,22300.0,47.36,47.37,47.33,47.33,22300.0
2013-08-09 13:10:00,47.33,47.36,47.33,47.36,5200.0,47.33,47.36,47.33,47.36,5200.0
2013-08-09 13:15:00,47.35,47.37,47.35,47.37,11600.0,47.35,47.37,47.35,47.37,11600.0
2013-08-09 13:20:00,47.37,47.39,47.37,47.38,17900.0,47.37,47.39,47.37,47.38,17900.0
2013-08-09 13:25:00,47.39,47.41,47.38,47.39,18700.0,47.39,47.41,47.38,47.39,18700.0
2013-08-09 13:30:00,47.38,47.41,47.38,47.4,14700.0,47.38,47.41,47.38,47.4,14700.0
2013-08-09 13:35:00,47.4,47.41,47.4,47.4,9800.0,47.4,47.41,47.4,47.4,9800.0
2013-08-09 13:40:00,47.41,47.41,47.38,47.38,83000.0,47.41,47.41,47.38,47.38,83000.0
2013-08-09 13:45:00,47.38,47.39,47.34,47.34,17600.0,47.38,47.39,47.34,47.34,17600.0
2013-08-09 13:50:00,47.34,47.39,47.34,47.38,11200.0,47.34,47.39,47.34,47.38,11200.0
2013-08-09 13:55:00,47.39,47.42,47.38,47.38,14500.0,47.39,47.42,47.38,47.38,14500.0
2013-08-09 14:00:00,47.38,47.39,47.34,47.36,17500.0,47.38,47.39,47.34,47.36,17500.0
2013-08-09 14:05:00,47.35,47.36,47.28,47.29,30500.0,47.35,47.36,47.28,47.29,30500.0
2013-08-09 14:10:00,47.3,47.33,47.29,47.32,6800.0,47.3,47.33,47.29,47.32,6800.0
2013-08-09 14:15:00,47.31,47.31,47.29,47.29,25000.0,47.31,47.31,47.29,47.29,25000.0
2013-08-09 14:20:00,47.28,47.3,47.28,47.29,9300.0,47.28,47.3,47.28,47.29,9300.0
2013-08-09 14:25:00,47.3,47.31,47.26,47.28,12100.0,47.3,47.31,47.26,47.28,12100.0
2013-08-09 14:30:00,47.28,47.31,47.22,47.23,26000.0,47.28,47.31,47.22,47.23,26000.0
2013-08-09 14:35:00,47.23,47.24,47.13,47.13,32400.0,47.23,47.24,47.13,47.13,32400.0
2013-08-09 14:40:00,47.13,47.19,47.12,47.17,21700.0,47.13,47.19,47.12,47.17,21700.0
2013-08-09 14:45:00,47.17,47.17,47.14,47.16,25500.0,47.17,47.17,47.14,47.16,25500.0
2013-08-09 14:50:00,47.16,47.17,47.14,47.14,28900.0,47.16,47.17,47.14,47.14,28900.0
2013-08-09 14:55:00,47.14,47.16,47.12,47.16,14400.0,47.14,47.16,47.12,47.16,14400.0
2013-08-09 15:00:00,47.17,47.18,47.13,47.15,11800.0,47.17,47.18,47.13,47.15,11800.0
2013-08-09 15:05:00,47.15,47.15,47.11,47.12,25600.0,47.15,47.15,47.11,47.12,25600.0
2013-08-09 15:10:00,47.12,47.13,47.09,47.11,22600.0,47.12,47.13,47.09,47.11,22600.0
2013-08-09 15:15:00,47.11,47.14,47.09,47.1,28700.0,47.11,47.14,47.09,47.1,28700.0
2013-08-09 15:20:00,47.09,47.13,47.09,47.13,31900.0,47.09,47.13,47.09,47.13,31900.0
2013-08-09 15:25:00,47.13,47.16,47.11,47.11,8900.0,47.13,47.16,47.11,47.11,8900.0
2013-08-09 15:30:00,47.11,47.16,47.11,47.14,17800.0,47.11,47.16,47.11,47.14,17800.0
2013-08-09 15:35:00,47.14,47.19,47.13,47.17,13100.0,47.14,47.19,47.13,47.17,13100.0
2013-08-09 15:40:00,47.18,47.2,47.15,47.16,22000.0,47.18,47.2,47.15,47.16,22000.0
2013-08-09 15:45:00,47.16,47.16,47.12,47.14,27700.0,47.16,47.16,47.12,47.14,27700.0
2013-08-09 15:50:00,47.13,47.13,47.09,47.09,20200.0,47.13,47.13,47.09,47.09,20200.0
2013-08-09 15:55:00,47.1,47.18,47.09,47.18,65200.0,47.1,47.18,47.09,47.18,65200.0
2013-08-12 09:30:00,46.87,47.0,46.85,46.99,36000.0,46.87,47.0,46.85,46.99,36000.0
2013-08-12 09:35:00,46.99,47.12,46.99,47.12,8200.0,46.99,47.12,46.99,47.12,8200.0
2013-08-12 09:40:00,47.11,47.18,47.07,47.11,12200.0,47.11,47.18,47.07,47.11,12200.0
2013-08-12 09:45:00,47.12,47.16,47.08,47.11,21500.0,47.12,47.16,47.08,47.11,21500.0
2013-08-12 09:50:00,47.12,47.17,47.09,47.15,38900.0,47.12,47.17,47.09,47.15,38900.0
2013-08-12 09:55:00,47.14,47.16,47.08,47.11,41500.0,47.14,47.16,47.08,47.11,41500.0
2013-08-12 10:00:00,47.11,47.2,47.09,47.11,46700.0,47.11,47.2,47.09,47.11,46700.0
2013-08-12 10:05:00,47.12,47.2,47.09,47.12,39600.0,47.12,47.2,47.09,47.12,39600.0
2013-08-12 10:10:00,47.13,47.21,47.09,47.16,41100.0,47.13,47.21,47.09,47.16,41100.0
2013-08-12 10:15:00,47.16,47.17,47.08,47.1,40800.0,47.16,47.17,47.08,47.1,40800.0
2013-08-12 10:20:00,47.09,47.09,47.04,47.05,15100.0,47.09,47.09,47.04,47.05,15100.0
2013-08-12 10:25:00,47.06,47.07,46.99,46.99,13600.0,47.06,47.07,46.99,46.99,13600.0
2013-08-12 10:30:00,47.0,47.09,47.0,47.09,14000.0,47.0,47.09,47.0,47.09,14000.0
2013-08-12 10:35:00,47.1,47.11,47.05,47.1,37200.0,47.1,47.11,47.05,47.1,37200.0
2013-08-12 10:40:00,47.1,47.13,47.09,47.12,16700.0,47.1,47.13,47.09,47.12,16700.0
2013-08-12 10:45:00,47.13,47.16,47.13,47.14,17500.0,47.13,47.16,47.13,47.14,17500.0
2013-08-12 10:50:00,47.14,47.17,47.13,47.14,27000.0,47.14,47.17,47.13,47.14,27000.0
2013-08-12 10:55:00,47.14,47.17,47.13,47.17,33800.0,47.14,47.17,47.13,47.17,33800.0
2013-08-12 11:00:00,47.17,47.19,47.14,47.15,37400.0,47.17,47.19,47.14,47.15,37400.0
2013-08-12 11:05:00,47.15,47.15,47.11,47.14,18700.0,47.15,47.15,47.11,47.14,18700.0
2013-08-12 11:10:00,47.14,47.17,47.14,47.16,12500.0,47.14,47.17,47.14,47.16,12500.0
2013-08-12 11:15:00,47.16,47.19,47.14,47.18,24600.0,47.16,47.19,47.14,47.18,24600.0
2013-08-12 11:20:00,47.18,47.2,47.16,47.19,11100.0,47.18,47.2,47.16,47.19,11100.0
2013-08-12 11:25:00,47.18,47.19,47.13,47.13,32200.0,47.18,47.19,47.13,47.13,32200.0
2013-08-12 11:30:00,47.14,47.2,47.12,47.17,17500.0,47.14,47.2,47.12,47.17,17500.0
2013-08-12 11:35:00,47.16,47.17,47.15,47.16,17100.0,47.16,47.17,47.15,47.16,17100.0
2013-08-12 11:40:00,47.17,47.19,47.15,47.16,42100.0,47.17,47.19,47.15,47.16,42100.0
2013-08-12 11:45:00,47.16,47.16,47.09,47.09,25200.0,47.16,47.16,47.09,47.09,25200.0
2013-08-12 11:50:00,47.09,47.11,47.08,47.08,12100.0,47.09,47.11,47.08,47.08,12100.0
2013-08-12 11:55:00,47.08,47.11,47.08,47.11,6100.0,47.08,47.11,47.08,47.11,6100.0
2013-08-12 12:00:00,47.11,47.13,47.07,47.09,36700.0,47.11,47.13,47.07,47.09,36700.0
2013-08-12 12:05:00,47.09,47.1,47.07,47.09,10200.0,47.09,47.1,47.07,47.09,10200.0
2013-08-12 12:10:00,47.09,47.09,47.07,47.08,8000.0,47.09,47.09,47.07,47.08,8000.0
2013-08-12 12:15:00,47.09,47.13,47.09,47.12,15300.0,47.09,47.13,47.09,47.12,15300.0
2013-08-12 12:20:00,47.12,47.13,47.09,47.11,19100.0,47.12,47.13,47.09,47.11,19100.0
2013-08-12 12:25:00,47.11,47.12,47.11,47.12,2700.0,47.11,47.12,47.11,47.12,2700.0
2013-08-12 12:30:00,47.11,47.12,47.08,47.11,13300.0,47.11,47.12,47.08,47.11,13300.0
2013-08-12 12:35:00,47.12,47.12,47.11,47.12,5600.0,47.12,47.12,47.11,47.12,5600.0
2013-08-12 12:40:00,47.12,47.15,47.12,47.13,6600.0,47.12,47.15,47.12,47.13,6600.0
2013-08-12 12:45:00,47.14,47.18,47.13,47.18,14900.0,47.14,47.18,47.13,47.18,14900.0
2013-08-12 12:50:00,47.17,47.2,47.15,47.19,26000.0,47.17,47.2,47.15,47.19,26000.0
2013-08-12 12:55:00,47.19,47.23,47.19,47.23,15900.0,47.19,47.23,47.19,47.23,15900.0
2013-08-12 13:00:00,47.23,47.25,47.22,47.24,15700.0,47.23,47.25,47.22,47.24,15700.0
2013-08-12 13:05:00,47.25,47.28,47.25,47.26,17800.0,47.25,47.28,47.25,47.26,17800.0
2013-08-12 13:10:00,47.26,47.29,47.23,47.26,23500.0,47.26,47.29,47.23,47.26,23500.0
2013-08-12 13:15:00,47.25,47.26,47.2,47.23,15700.0,47.25,47.26,47.2,47.23,15700.0
2013-08-12 13:20:00,47.22,47.27,47.21,47.27,11100.0,47.22,47.27,47.21,47.27,11100.0
2013-08-12 13:25:00,47.27,47.27,47.23,47.25,7700.0,47.27,47.27,47.23,47.25,7700.0
2013-08-12 13:30:00,47.24,47.3,47.24,47.29,10900.0,47.24,47.3,47.24,47.29,10900.0
2013-08-12 13:35:00,47.3,47.33,47.27,47.27,12900.0,47.3,47.33,47.27,47.27,12900.0
2013-08-12 13:40:00,47.28,47.28,47.24,47.25,4700.0,47.28,47.28,47.24,47.25,4700.0
2013-08-12 13:45:00,47.26,47.27,47.22,47.23,28900.0,47.26,47.27,47.22,47.23,28900.0
2013-08-12 13:50:00,47.23,47.23,47.17,47.17,27000.0,47.23,47.23,47.17,47.17,27000.0
2013-08-12 13:55:00,47.18,47.2,47.18,47.2,7900.0,47.18,47.2,47.18,47.2,7900.0
2013-08-12 14:00:00,47.19,47.2,47.16,47.16,19000.0,47.19,47.2,47.16,47.16,19000.0
2013-08-12 14:05:00,47.15,47.15,47.12,47.13,19700.0,47.15,47.15,47.12,47.13,19700.0
2013-08-12 14:10:00,47.13,47.16,47.13,47.16,5800.0,47.13,47.16,47.13,47.16,5800.0
2013-08-12 14:15:00,47.16,47.19,47.15,47.19,19500.0,47.16,47.19,47.15,47.19,19500.0
2013-08-12 14:20:00,47.19,47.21,47.14,47.16,49500.0,47.19,47.21,47.14,47.16,49500.0
2013-08-12 14:25:00,47.17,47.19,47.14,47.17,23400.0,47.17,47.19,47.14,47.17,23400.0
2013-08-12 14:30:00,47.17,47.18,47.14,47.14,11200.0,47.17,47.18,47.14,47.14,11200.0
2013-08-12 14:35:00,47.14,47.2,47.14,47.2,8000.0,47.14,47.2,47.14,47.2,8000.0
2013-08-12 14:40:00,47.2,47.2,47.17,47.2,16300.0,47.2,47.2,47.17,47.2,16300.0
2013-08-12 14:45:00,47.21,47.23,47.2,47.23,10400.0,47.21,47.23,47.2,47.23,10400.0
2013-08-12 14:50:00,47.23,47.23,47.18,47.21,13300.0,47.23,47.23,47.18,47.21,13300.0
2013-08-12 14:55:00,47.2,47.23,47.19,47.23,13100.0,47.2,47.23,47.19,47.23,13100.0
2013-08-12 15:00:00,47.24,47.24,47.19,47.19,23700.0,47.24,47.24,47.19,47.19,23700.0
2013-08-12 15:05:00,47.2,47.21,47.16,47.17,32900.0,47.2,47.21,47.16,47.17,32900.0
2013-08-12 15:10:00,47.16,47.25,47.16,47.24,28700.0,47.16,47.25,47.16,47.24,28700.0
2013-08-12 15:15:00,47.24,47.25,47.22,47.23,9100.0,47.24,47.25,47.22,47.23,9100.0
2013-08-12 15:20:00,47.23,47.25,47.2,47.25,13100.0,47.23,47.25,47.2,47.25,13100.0
2013-08-12 15:25:00,47.24,47.26,47.21,47.22,17700.0,47.24,47.26,47.21,47.22,17700.0
2013-08-12 15:30:00,47.22,47.26,47.21,47.22,26400.0,47.22,47.26,47.21,47.22,26400.0
2013-08-12 15:35:00,47.22,47.26,47.22,47.24,21700.0,47.22,47.26,47.22,47.24,21700.0
2013-08-12 15:40:00,47.25,47.27,47.23,47.26,34700.0,47.25,47.27,47.23,47.26,34700.0
2013-08-12 15:45:00,47.25,47.28,47.24,47.26,16800.0,47.25,47.28,47.24,47.26,16800.0
2013-08-12 15:50:00,47.26,47.26,47.19,47.21,43200.0,47.26,47.26,47.19,47.21,43200.0
2013-08-12 15:55:00,47.2,47.21,47.15,47.21,73500.0,47.2,47.21,47.15,47.21,73500.0
2013-08-13 09:30:00,47.37,47.37,47.09,47.34,41900.0,47.37,47.37,47.09,47.34,41900.0
2013-08-13 09:35:00,47.33,47.41,47.27,47.28,27300.0,47.33,47.41,47.27,47.28,27300.0
2013-08-13 09:40:00,47.28,47.28,47.21,47.23,21200.0,47.28,47.28,47.21,47.23,21200.0
2013-08-13 09:45:00,47.23,47.29,47.23,47.26,15100.0,47.23,47.29,47.23,47.26,15100.0
2013-08-13 09:50:00,47.24,47.31,47.24,47.29,14400.0,47.24,47.31,47.24,47.29,14400.0
2013-08-13 09:55:00,47.28,47.28,47.19,47.21,22700.0,47.28,47.28,47.19,47.21,22700.0
2013-08-13 10:00:00,47.23,47.24,47.03,47.04,30600.0,47.23,47.24,47.03,47.04,30600.0
2013-08-13 10:05:00,47.03,47.03,46.99,47.02,29200.0,47.03,47.03,46.99,47.02,29200.0
2013-08-13 10:10:00,47.02,47.05,46.96,47.02,20700.0,47.02,47.05,46.96,47.02,20700.0
2013-08-13 10:15:00,47.01,47.01,46.92,47.0,29400.0,47.01,47.01,46.92,47.0,29400.0
2013-08-13 10:20:00,47.0,47.04,46.98,47.04,13300.0,47.0,47.04,46.98,47.04,13300.0
2013-08-13 10:25:00,47.04,47.12,47.01,47.12,24800.0,47.04,47.12,47.01,47.12,24800.0
2013-08-13 10:30:00,47.1,47.14,47.05,47.12,19300.0,47.1,47.14,47.05,47.12,19300.0
2013-08-13 10:35:00,47.12,47.19,47.08,47.19,18000.0,47.12,47.19,47.08,47.19,18000.0
2013-08-13 10:40:00,47.2,47.23,47.18,47.19,27400.0,47.2,47.23,47.18,47.19,27400.0
2013-08-13 10:45:00,47.2,47.2,47.17,47.17,11200.0,47.2,47.2,47.17,47.17,11200.0
2013-08-13 10:50:00,47.18,47.18,47.08,47.1,15200.0,47.18,47.18,47.08,47.1,15200.0
2013-08-13 10:55:00,47.1,47.17,47.1,47.13,10600.0,47.1,47.17,47.1,47.13,10600.0
2013-08-13 11:00:00,47.13,47.21,47.12,47.2,20800.0,47.13,47.21,47.12,47.2,20800.0
2013-08-13 11:05:00,47.19,47.21,47.16,47.21,16700.0,47.19,47.21,47.16,47.21,16700.0
2013-08-13 11:10:00,47.19,47.21,47.14,47.19,12900.0,47.19,47.21,47.14,47.19,12900.0
2013-08-13 11:15:00,47.18,47.2,47.15,47.19,14600.0,47.18,47.2,47.15,47.19,14600.0
2013-08-13 11:20:00,47.19,47.23,47.17,47.22,12700.0,47.19,47.23,47.17,47.22,12700.0
2013-08-13 11:25:00,47.22,47.23,47.2,47.22,9500.0,47.22,47.23,47.2,47.22,9500.0
2013-08-13 11:30:00,47.22,47.28,47.22,47.25,34800.0,47.22,47.28,47.22,47.25,34800.0
2013-08-13 11:35:00,47.26,47.26,47.2,47.2,10100.0,47.26,47.26,47.2,47.2,10100.0
2013-08-13 11:40:00,47.21,47.24,47.18,47.19,15100.0,47.21,47.24,47.18,47.19,15100.0
2013-08-13 11:45:00,47.19,47.21,47.17,47.19,12500.0,47.19,47.21,47.17,47.19,12500.0
2013-08-13 11:50:00,47.2,47.23,47.2,47.21,14300.0,47.2,47.23,47.2,47.21,14300.0
2013-08-13 11:55:00,47.22,47.22,47.18,47.19,7300.0,47.22,47.22,47.18,47.19,7300.0
2013-08-13 12:00:00,47.19,47.19,47.16,47.18,13700.0,47.19,47.19,47.16,47.18,13700.0
2013-08-13 12:05:00,47.18,47.2,47.15,47.17,15000.0,47.18,47.2,47.15,47.17,15000.0
2013-08-13 12:10:00,47.18,47.18,47.16,47.18,20000.0,47.18,47.18,47.16,47.18,20000.0
2013-08-13 12:15:00,47.17,47.18,47.14,47.18,14700.0,47.17,47.18,47.14,47.18,14700.0
2013-08-13 12:20:00,47.18,47.18,47.15,47.15,14700.0,47.18,47.18,47.15,47.15,14700.0
2013-08-13 12:25:00,47.16,47.17,47.13,47.16,27900.0,47.16,47.17,47.13,47.16,27900.0
2013-08-13 12:30:00,47.16,47.24,47.16,47.2,23300.0,47.16,47.24,47.16,47.2,23300.0
2013-08-13 12:35:00,47.2,47.21,47.19,47.19,13800.0,47.2,47.21,47.19,47.19,13800.0
2013-08-13 12:40:00,47.19,47.22,47.18,47.2,23900.0,47.19,47.22,47.18,47.2,23900.0
2013-08-13 12:45:00,47.21,47.24,47.2,47.24,18400.0,47.21,47.24,47.2,47.24,18400.0
2013-08-13 12:50:00,47.24,47.29,47.24,47.29,14800.0,47.24,47.29,47.24,47.29,14800.0
2013-08-13 12:55:00,47.29,47.29,47.25,47.25,15900.0,47.29,47.29,47.25,47.25,15900.0
2013-08-13 13:00:00,47.25,47.27,47.23,47.25,20000.0,47.25,47.27,47.23,47.25,20000.0
2013-08-13 13:05:00,47.25,47.26,47.23,47.26,10200.0,47.25,47.26,47.23,47.26,10200.0
2013-08-13 13:10:00,47.25,47.28,47.24,47.27,37500.0,47.25,47.28,47.24,47.27,37500.0
2013-08-13 13:15:00,47.26,47.26,47.23,47.26,22200.0,47.26,47.26,47.23,47.26,22200.0
2013-08-13 13:20:00,47.27,47.27,47.23,47.25,19500.0,47.27,47.27,47.23,47.25,19500.0
2013-08-13 13:25:00,47.25,47.28,47.25,47.27,45800.0,47.25,47.28,47.25,47.27,45800.0
2013-08-13 13:30:00,47.26,47.27,47.24,47.26,22500.0,47.26,47.27,47.24,47.26,22500.0
2013-08-13 13:35:00,47.25,47.27,47.24,47.27,24300.0,47.25,47.27,47.24,47.27,24300.0
2013-08-13 13:40:00,47.27,47.29,47.25,47.27,32400.0,47.27,47.29,47.25,47.27,32400.0
2013-08-13 13:45:00,47.27,47.29,47.26,47.28,11500.0,47.27,47.29,47.26,47.28,11500.0
2013-08-13 13:50:00,47.28,47.3,47.27,47.29,13600.0,47.28,47.3,47.27,47.29,13600.0
2013-08-13 13:55:00,47.29,47.31,47.28,47.29,29600.0,47.29,47.31,47.28,47.29,29600.0
2013-08-13 14:00:00,47.29,47.31,47.28,47.28,20600.0,47.29,47.31,47.28,47.28,20600.0
2013-08-13 14:05:00,47.28,47.3,47.27,47.3,22900.0,47.28,47.3,47.27,47.3,22900.0
2013-08-13 14:10:00,47.29,47.29,47.25,47.25,18800.0,47.29,47.29,47.25,47.25,18800.0
2013-08-13 14:15:00,47.26,47.29,47.25,47.29,13200.0,47.26,47.29,47.25,47.29,13200.0
2013-08-13 14:20:00,47.29,47.3,47.27,47.3,38300.0,47.29,47.3,47.27,47.3,38300.0
2013-08-13 14:25:00,47.31,47.33,47.28,47.31,48500.0,47.31,47.33,47.28,47.31,48500.0
2013-08-13 14:30:00,47.31,47.31,47.24,47.25,45400.0,47.31,47.31,47.24,47.25,45400.0
2013-08-13 14:35:00,47.25,47.26,47.19,47.21,17800.0,47.25,47.26,47.19,47.21,17800.0
2013-08-13 14:40:00,47.2,47.23,47.19,47.23,19000.0,47.2,47.23,47.19,47.23,19000.0
2013-08-13 14:45:00,47.22,47.24,47.2,47.22,11800.0,47.22,47.24,47.2,47.22,11800.0
2013-08-13 14:50:00,47.23,47.28,47.23,47.26,14900.0,47.23,47.28,47.23,47.26,14900.0
2013-08-13 14:55:00,47.25,47.29,47.25,47.25,25000.0,47.25,47.29,47.25,47.25,25000.0
2013-08-13 15:00:00,47.26,47.31,47.26,47.3,12600.0,47.26,47.31,47.26,47.3,12600.0
2013-08-13 15:05:00,47.3,47.3,47.27,47.28,11200.0,47.3,47.3,47.27,47.28,11200.0
2013-08-13 15:10:00,47.27,47.3,47.27,47.28,15200.0,47.27,47.3,47.27,47.28,15200.0
2013-08-13 15:15:00,47.29,47.3,47.25,47.27,19700.0,47.29,47.3,47.25,47.27,19700.0
2013-08-13 15:20:00,47.27,47.31,47.27,47.3,21500.0,47.27,47.31,47.27,47.3,21500.0
2013-08-13 15:25:00,47.3,47.3,47.27,47.28,17500.0,47.3,47.3,47.27,47.28,17500.0
2013-08-13 15:30:00,47.28,47.28,47.25,47.26,14100.0,47.28,47.28,47.25,47.26,14100.0
2013-08-13 15:35:00,47.26,47.26,47.22,47.23,19300.0,47.26,47.26,47.22,47.23,19300.0
2013-08-13 15:40:00,47.23,47.24,47.2,47.21,34000.0,47.23,47.24,47.2,47.21,34000.0
2013-08-13 15:45:00,47.2,47.2,47.15,47.15,48200.0,47.2,47.2,47.15,47.15,48200.0
2013-08-13 15:50:00,47.15,47.16,47.12,47.15,76800.0,47.15,47.16,47.12,47.15,76800.0
2013-08-13 15:55:00,47.14,47.15,47.11,47.13,112900.0,47.14,47.15,47.11,47.13,112900.0
2013-08-14 09:30:00,47.1,47.14,46.94,46.95,28700.0,47.1,47.14,46.94,46.95,28700.0
2013-08-14 09:35:00,46.95,46.96,46.87,46.9,22900.0,46.95,46.96,46.87,46.9,22900.0
2013-08-14 09:40:00,46.91,46.91,46.75,46.76,38100.0,46.91,46.91,46.75,46.76,38100.0
2013-08-14 09:45:00,46.76,46.84,46.68,46.78,86600.0,46.76,46.84,46.68,46.78,86600.0
2013-08-14 09:50:00,46.79,46.82,46.73,46.77,18200.0,46.79,46.82,46.73,46.77,18200.0
2013-08-14 09:55:00,46.79,46.86,46.74,46.86,33000.0,46.79,46.86,46.74,46.86,33000.0
2013-08-14 10:00:00,46.86,46.97,46.85,46.95,21800.0,46.86,46.97,46.85,46.95,21800.0
2013-08-14 10:05:00,46.93,46.93,46.82,46.88,24000.0,46.93,46.93,46.82,46.88,24000.0
2013-08-14 10:10:00,46.88,46.9,46.76,46.79,30400.0,46.88,46.9,46.76,46.79,30400.0
2013-08-14 10:15:00,46.79,46.82,46.77,46.82,13400.0,46.79,46.82,46.77,46.82,13400.0
2013-08-14 10:20:00,46.82,46.9,46.81,46.9,10500.0,46.82,46.9,46.81,46.9,10500.0
2013-08-14 10:25:00,46.91,46.95,46.9,46.94,22900.0,46.91,46.95,46.9,46.94,22900.0
2013-08-14 10:30:00,46.93,46.99,46.93,46.94,26500.0,46.93,46.99,46.93,46.94,26500.0
2013-08-14 10:35:00,46.94,46.94,46.84,46.86,25700.0,46.94,46.94,46.84,46.86,25700.0
2013-08-14 10:40:00,46.87,46.87,46.82,46.85,18700.0,46.87,46.87,46.82,46.85,18700.0
2013-08-14 10:45:00,46.87,46.87,46.74,46.74,26300.0,46.87,46.87,46.74,46.74,26300.0
2013-08-14 10:50:00,46.75,46.75,46.69,46.7,21200.0,46.75,46.75,46.69,46.7,21200.0
2013-08-14 10:55:00,46.7,46.74,46.69,46.73,57100.0,46.7,46.74,46.69,46.73,57100.0
2013-08-14 11:00:00,46.74,46.76,46.71,46.75,24800.0,46.74,46.76,46.71,46.75,24800.0
2013-08-14 11:05:00,46.74,46.81,46.73,46.79,44900.0,46.74,46.81,46.73,46.79,44900.0
2013-08-14 11:10:00,46.79,46.8,46.76,46.79,40200.0,46.79,46.8,46.76,46.79,40200.0
2013-08-14 11:15:00,46.79,46.79,46.77,46.79,20300.0,46.79,46.79,46.77,46.79,20300.0
2013-08-14 11:20:00,46.79,46.81,46.78,46.79,29800.0,46.79,46.81,46.78,46.79,29800.0
2013-08-14 11:25:00,46.79,46.81,46.76,46.81,28000.0,46.79,46.81,46.76,46.81,28000.0
2013-08-14 11:30:00,46.81,46.9,46.8,46.89,27500.0,46.81,46.9,46.8,46.89,27500.0
2013-08-14 11:35:00,46.89,46.9,46.85,46.9,12200.0,46.89,46.9,46.85,46.9,12200.0
2013-08-14 11:40:00,46.91,46.99,46.9,46.95,27700.0,46.91,46.99,46.9,46.95,27700.0
2013-08-14 11:45:00,46.94,46.95,46.9,46.91,23000.0,46.94,46.95,46.9,46.91,23000.0
2013-08-14 11:50:00,46.93,46.93,46.89,46.89,14200.0,46.93,46.93,46.89,46.89,14200.0
2013-08-14 11:55:00,46.89,46.93,46.86,46.93,18300.0,46.89,46.93,46.86,46.93,18300.0
2013-08-14 12:00:00,46.93,46.97,46.9,46.97,20600.0,46.93,46.97,46.9,46.97,20600.0
2013-08-14 12:05:00,46.97,47.01,46.95,46.95,19800.0,46.97,47.01,46.95,46.95,19800.0
2013-08-14 12:10:00,46.96,46.96,46.91,46.92,5000.0,46.96,46.96,46.91,46.92,5000.0
2013-08-14 12:15:00,46.92,46.95,46.9,46.91,17200.0,46.92,46.95,46.9,46.91,17200.0
2013-08-14 12:20:00,46.92,46.92,46.89,46.89,5200.0,46.92,46.92,46.89,46.89,5200.0
2013-08-14 12:25:00,46.9,46.92,46.86,46.91,39400.0,46.9,46.92,46.86,46.91,39400.0
2013-08-14 12:30:00,46.92,46.95,46.91,46.94,11800.0,46.92,46.95,46.91,46.94,11800.0
2013-08-14 12:35:00,46.95,46.95,46.88,46.88,28700.0,46.95,46.95,46.88,46.88,28700.0
2013-08-14 12:40:00,46.89,46.91,46.88,46.88,42000.0,46.89,46.91,46.88,46.88,42000.0
2013-08-14 12:45:00,46.88,46.88,46.86,46.88,6900.0,46.88,46.88,46.86,46.88,6900.0
2013-08-14 12:50:00,46.88,46.93,46.88,46.91,14100.0,46.88,46.93,46.88,46.91,14100.0
2013-08-14 12:55:00,46.91,46.93,46.89,46.89,12600.0,46.91,46.93,46.89,46.89,12600.0
2013-08-14 13:00:00,46.88,46.91,46.88,46.9,24600.0,46.88,46.91,46.88,46.9,24600.0
2013-08-14 13:05:00,46.89,46.93,46.89,46.91,23700.0,46.89,46.93,46.89,46.91,23700.0
2013-08-14 13:10:00,46.91,46.91,46.88,46.89,8600.0,46.91,46.91,46.88,46.89,8600.0
2013-08-14 13:15:00,46.88,46.93,46.88,46.92,10100.0,46.88,46.93,46.88,46.92,10100.0
2013-08-14 13:20:00,46.93,46.93,46.89,46.91,17200.0,46.93,46.93,46.89,46.91,17200.0
2013-08-14 13:25:00,46.9,46.91,46.88,46.88,17200.0,46.9,46.91,46.88,46.88,17200.0
2013-08-14 13:30:00,46.88,46.88,46.82,46.85,21200.0,46.88,46.88,46.82,46.85,21200.0
2013-08-14 13:35:00,46.85,46.89,46.82,46.85,14800.0,46.85,46.89,46.82,46.85,14800.0
2013-08-14 13:40:00,46.85,46.86,46.83,46.84,10500.0,46.85,46.86,46.83,46.84,10500.0
2013-08-14 13:45:00,46.83,46.86,46.8,46.84,15200.0,46.83,46.86,46.8,46.84,15200.0
2013-08-14 13:50:00,46.83,46.86,46.83,46.83,12500.0,46.83,46.86,46.83,46.83,12500.0
2013-08-14 13:55:00,46.83,46.84,46.79,46.84,12000.0,46.83,46.84,46.79,46.84,12000.0
2013-08-14 14:00:00,46.84,46.87,46.83,46.85,14700.0,46.84,46.87,46.83,46.85,14700.0
2013-08-14 14:05:00,46.85,46.91,46.85,46.91,53600.0,46.85,46.91,46.85,46.91,53600.0
2013-08-14 14:10:00,46.91,46.93,46.88,46.92,20600.0,46.91,46.93,46.88,46.92,20600.0
2013-08-14 14:15:00,46.92,46.92,46.9,46.92,8500.0,46.92,46.92,46.9,46.92,8500.0
2013-08-14 14:20:00,46.92,46.92,46.86,46.91,19500.0,46.92,46.92,46.86,46.91,19500.0
2013-08-14 14:25:00,46.9,46.92,46.87,46.87,66500.0,46.9,46.92,46.87,46.87,66500.0
2013-08-14 14:30:00,46.88,46.92,46.88,46.9,32300.0,46.88,46.92,46.88,46.9,32300.0
2013-08-14 14:35:00,46.9,46.9,46.86,46.9,14900.0,46.9,46.9,46.86,46.9,14900.0
2013-08-14 14:40:00,46.9,46.91,46.88,46.91,33200.0,46.9,46.91,46.88,46.91,33200.0
2013-08-14 14:45:00,46.91,46.97,46.91,46.95,47500.0,46.91,46.97,46.91,46.95,47500.0
2013-08-14 14:50:00,46.95,46.98,46.91,46.92,32000.0,46.95,46.98,46.91,46.92,32000.0
2013-08-14 14:55:00,46.92,46.96,46.92,46.95,8500.0,46.92,46.96,46.92,46.95,8500.0
2013-08-14 15:00:00,46.95,46.95,46.91,46.91,18300.0,46.95,46.95,46.91,46.91,18300.0
2013-08-14 15:05:00,46.91,46.97,46.91,46.97,20000.0,46.91,46.97,46.91,46.97,20000.0
2013-08-14 15:10:00,46.97,46.99,46.96,46.99,16900.0,46.97,46.99,46.96,46.99,16900.0
2013-08-14 15:15:00,46.99,47.01,46.93,46.93,27700.0,46.99,47.01,46.93,46.93,27700.0
2013-08-14 15:20:00,46.93,46.93,46.9,46.9,27400.0,46.93,46.93,46.9,46.9,27400.0
2013-08-14 15:25:00,46.91,46.96,46.91,46.94,13100.0,46.91,46.96,46.91,46.94,13100.0
2013-08-14 15:30:00,46.94,46.94,46.88,46.88,25000.0,46.94,46.94,46.88,46.88,25000.0
2013-08-14 15:35:00,46.89,46.92,46.89,46.9,26800.0,46.89,46.92,46.89,46.9,26800.0
2013-08-14 15:40:00,46.9,46.92,46.89,46.92,14900.0,46.9,46.92,46.89,46.92,14900.0
2013-08-14 15:45:00,46.92,46.92,46.86,46.88,32000.0,46.92,46.92,46.86,46.88,32000.0
2013-08-14 15:50:00,46.88,46.9,46.86,46.89,31600.0,46.88,46.9,46.86,46.89,31600.0
2013-08-14 15:55:00,46.89,46.9,46.84,46.85,119100.0,46.89,46.9,46.84,46.85,119100.0
2013-08-15 09:30:00,46.37,46.39,46.05,46.05,80800.0,46.37,46.39,46.05,46.05,80800.0
2013-08-15 09:35:00,46.06,46.24,46.05,46.17,27500.0,46.06,46.24,46.05,46.17,27500.0
2013-08-15 09:40:00,46.2,46.27,46.13,46.26,35500.0,46.2,46.27,46.13,46.26,35500.0
2013-08-15 09:45:00,46.25,46.29,46.11,46.11,47200.0,46.25,46.29,46.11,46.11,47200.0
2013-08-15 09:50:00,46.11,46.15,46.0,46.02,67800.0,46.11,46.15,46.0,46.02,67800.0
2013-08-15 09:55:00,46.02,46.02,45.86,45.88,62500.0,46.02,46.02,45.86,45.88,62500.0
2013-08-15 10:00:00,45.88,45.92,45.84,45.86,61600.0,45.88,45.92,45.84,45.86,61600.0
2013-08-15 10:05:00,45.87,45.88,45.71,45.77,84400.0,45.87,45.88,45.71,45.77,84400.0
2013-08-15 10:10:00,45.77,45.82,45.71,45.77,153700.0,45.77,45.82,45.71,45.77,153700.0
2013-08-15 10:15:00,45.76,45.89,45.76,45.88,75400.0,45.76,45.89,45.76,45.88,75400.0
2013-08-15 10:20:00,45.88,45.96,45.85,45.94,50200.0,45.88,45.96,45.85,45.94,50200.0
2013-08-15 10:25:00,45.95,46.0,45.93,45.94,52800.0,45.95,46.0,45.93,45.94,52800.0
2013-08-15 10:30:00,45.94,45.94,45.82,45.9,45700.0,45.94,45.94,45.82,45.9,45700.0
2013-08-15 10:35:00,45.9,45.99,45.9,45.96,39100.0,45.9,45.99,45.9,45.96,39100.0
2013-08-15 10:40:00,45.97,46.0,45.92,45.96,37800.0,45.97,46.0,45.92,45.96,37800.0
2013-08-15 10:45:00,45.96,45.99,45.91,45.94,20700.0,45.96,45.99,45.91,45.94,20700.0
2013-08-15 10:50:00,45.94,45.98,45.87,45.9,34900.0,45.94,45.98,45.87,45.9,34900.0
2013-08-15 10:55:00,45.91,45.97,45.88,45.96,26100.0,45.91,45.97,45.88,45.96,26100.0
2013-08-15 11:00:00,45.96,45.98,45.94,45.97,26700.0,45.96,45.98,45.94,45.97,26700.0
2013-08-15 11:05:00,45.96,45.98,45.93,45.95,24600.0,45.96,45.98,45.93,45.95,24600.0
2013-08-15 11:10:00,45.96,46.01,45.93,45.93,34800.0,45.96,46.01,45.93,45.93,34800.0
2013-08-15 11:15:00,45.93,45.98,45.93,45.93,25100.0,45.93,45.98,45.93,45.93,25100.0
2013-08-15 11:20:00,45.92,45.98,45.91,45.97,26100.0,45.92,45.98,45.91,45.97,26100.0
2013-08-15 11:25:00,45.98,46.0,45.94,45.96,29100.0,45.98,46.0,45.94,45.96,29100.0
2013-08-15 11:30:00,45.96,45.97,45.91,45.94,50000.0,45.96,45.97,45.91,45.94,50000.0
2013-08-15 11:35:00,45.93,46.0,45.93,45.97,24300.0,45.93,46.0,45.93,45.97,24300.0
2013-08-15 11:40:00,45.96,45.98,45.95,45.95,16500.0,45.96,45.98,45.95,45.95,16500.0
2013-08-15 11:45:00,45.96,45.97,45.92,45.92,13400.0,45.96,45.97,45.92,45.92,13400.0
2013-08-15 11:50:00,45.92,45.94,45.85,45.86,18100.0,45.92,45.94,45.85,45.86,18100.0
2013-08-15 11:55:00,45.86,45.89,45.84,45.86,22600.0,45.86,45.89,45.84,45.86,22600.0
2013-08-15 12:00:00,45.87,45.95,45.87,45.92,19200.0,45.87,45.95,45.87,45.92,19200.0
2013-08-15 12:05:00,45.93,45.97,45.91,45.96,36200.0,45.93,45.97,45.91,45.96,36200.0
2013-08-15 12:10:00,45.95,45.96,45.94,45.96,8100.0,45.95,45.96,45.94,45.96,8100.0
2013-08-15 12:15:00,45.95,46.0,45.95,46.0,17900.0,45.95,46.0,45.95,46.0,17900.0
2013-08-15 12:20:00,46.0,46.01,45.95,45.95,18400.0,46.0,46.01,45.95,45.95,18400.0
2013-08-15 12:25:00,45.96,45.99,45.95,45.95,20400.0,45.96,45.99,45.95,45.95,20400.0
2013-08-15 12:30:00,45.94,46.0,45.94,45.96,30100.0,45.94,46.0,45.94,45.96,30100.0
2013-08-15 12:35:00,45.94,45.94,45.9,45.92,14900.0,45.94,45.94,45.9,45.92,14900.0
2013-08-15 12:40:00,45.91,45.95,45.91,45.91,8900.0,45.91,45.95,45.91,45.91,8900.0
2013-08-15 12:45:00,45.9,45.91,45.83,45.84,31900.0,45.9,45.91,45.83,45.84,31900.0
2013-08-15 12:50:00,45.84,45.9,45.84,45.9,9300.0,45.84,45.9,45.84,45.9,9300.0
2013-08-15 12:55:00,45.89,45.9,45.83,45.84,19200.0,45.89,45.9,45.83,45.84,19200.0
2013-08-15 13:00:00,45.82,45.84,45.8,45.81,21100.0,45.82,45.84,45.8,45.81,21100.0
2013-08-15 13:05:00,45.81,45.84,45.78,45.84,19100.0,45.81,45.84,45.78,45.84,19100.0
2013-08-15 13:10:00,45.84,45.85,45.78,45.82,32700.0,45.84,45.85,45.78,45.82,32700.0
2013-08-15 13:15:00,45.81,45.85,45.78,45.82,16000.0,45.81,45.85,45.78,45.82,16000.0
2013-08-15 13:20:00,45.82,45.87,45.82,45.85,13100.0,45.82,45.87,45.82,45.85,13100.0
2013-08-15 13:25:00,45.85,45.88,45.82,45.86,9600.0,45.85,45.88,45.82,45.86,9600.0
2013-08-15 13:30:00,45.85,45.92,45.84,45.92,16900.0,45.85,45.92,45.84,45.92,16900.0
2013-08-15 13:35:00,45.92,45.94,45.91,45.91,13000.0,45.92,45.94,45.91,45.91,13000.0
2013-08-15 13:40:00,45.91,45.92,45.9,45.92,6200.0,45.91,45.92,45.9,45.92,6200.0
2013-08-15 13:45:00,45.93,45.95,45.92,45.93,7800.0,45.93,45.95,45.92,45.93,7800.0
2013-08-15 13:50:00,45.93,45.94,45.9,45.9,13200.0,45.93,45.94,45.9,45.9,13200.0
2013-08-15 13:55:00,45.9,45.92,45.89,45.9,15000.0,45.9,45.92,45.89,45.9,15000.0
2013-08-15 14:00:00,45.91,45.91,45.86,45.87,15600.0,45.91,45.91,45.86,45.87,15600.0
2013-08-15 14:05:00,45.87,45.88,45.83,45.85,15200.0,45.87,45.88,45.83,45.85,15200.0
2013-08-15 14:10:00,45.85,45.87,45.8,45.82,31300.0,45.85,45.87,45.8,45.82,31300.0
2013-08-15 14:15:00,45.82,45.85,45.81,45.85,11900.0,45.82,45.85,45.81,45.85,11900.0
2013-08-15 14:20:00,45.85,45.89,45.83,45.88,16500.0,45.85,45.89,45.83,45.88,16500.0
2013-08-15 14:25:00,45.89,45.94,45.88,45.9,32000.0,45.89,45.94,45.88,45.9,32000.0
2013-08-15 14:30:00,45.9,45.95,45.9,45.92,24600.0,45.9,45.95,45.9,45.92,24600.0
2013-08-15 14:35:00,45.92,45.99,45.92,45.94,21300.0,45.92,45.99,45.92,45.94,21300.0
2013-08-15 14:40:00,45.94,45.96,45.91,45.95,12000.0,45.94,45.96,45.91,45.95,12000.0
2013-08-15 14:45:00,45.96,45.98,45.9,45.91,25100.0,45.96,45.98,45.9,45.91,25100.0
2013-08-15 14:50:00,45.91,45.94,45.88,45.93,23300.0,45.91,45.94,45.88,45.93,23300.0
2013-08-15 14:55:00,45.93,45.93,45.89,45.9,15500.0,45.93,45.93,45.89,45.9,15500.0
2013-08-15 15:00:00,45.9,45.9,45.86,45.88,20800.0,45.9,45.9,45.86,45.88,20800.0
2013-08-15 15:05:00,45.88,45.92,45.88,45.89,21800.0,45.88,45.92,45.88,45.89,21800.0
2013-08-15 15:10:00,45.88,45.89,45.82,45.83,19600.0,45.88,45.89,45.82,45.83,19600.0
2013-08-15 15:15:00,45.83,45.83,45.79,45.8,26000.0,45.83,45.83,45.79,45.8,26000.0
2013-08-15 15:20:00,45.8,45.83,45.79,45.82,29700.0,45.8,45.83,45.79,45.82,29700.0
2013-08-15 15:25:00,45.83,45.83,45.79,45.81,29100.0,45.83,45.83,45.79,45.81,29100.0
2013-08-15 15:30:00,45.8,45.86,45.8,45.82,34400.0,45.8,45.86,45.8,45.82,34400.0
2013-08-15 15:35:00,45.82,45.82,45.8,45.82,28500.0,45.82,45.82,45.8,45.82,28500.0
2013-08-15 15:40:00,45.81,45.82,45.79,45.81,44700.0,45.81,45.82,45.79,45.81,44700.0
2013-08-15 15:45:00,45.81,45.88,45.81,45.84,49000.0,45.81,45.88,45.81,45.84,49000.0
2013-08-15 15:50:00,45.84,45.85,45.84,45.85,32800.0,45.84,45.85,45.84,45.85,32800.0
2013-08-15 15:55:00,45.84,45.88,45.84,45.86,103200.0,45.84,45.88,45.84,45.86,103200.0
2013-08-16 09:30:00,45.94,45.95,45.59,45.62,364000.0,45.94,45.95,45.59,45.62,364000.0
2013-08-16 09:35:00,45.62,45.63,45.54,45.57,43800.0,45.62,45.63,45.54,45.57,43800.0
2013-08-16 09:40:00,45.57,45.59,45.5,45.53,46900.0,45.57,45.59,45.5,45.53,46900.0
2013-08-16 09:45:00,45.55,45.64,45.55,45.59,22500.0,45.55,45.64,45.55,45.59,22500.0
2013-08-16 09:50:00,45.59,45.71,45.59,45.69,21800.0,45.59,45.71,45.59,45.69,21800.0
2013-08-16 09:55:00,45.69,45.71,45.66,45.7,20000.0,45.69,45.71,45.66,45.7,20000.0
2013-08-16 10:00:00,45.69,45.69,45.58,45.65,36400.0,45.69,45.69,45.58,45.65,36400.0
2013-08-16 10:05:00,45.66,45.68,45.57,45.58,76500.0,45.66,45.68,45.57,45.58,76500.0
2013-08-16 10:10:00,45.59,45.63,45.58,45.59,50600.0,45.59,45.63,45.58,45.59,50600.0
2013-08-16 10:15:00,45.59,45.6,45.49,45.5,62100.0,45.59,45.6,45.49,45.5,62100.0
2013-08-16 10:20:00,45.5,45.54,45.5,45.5,30500.0,45.5,45.54,45.5,45.5,30500.0
2013-08-16 10:25:00,45.49,45.6,45.47,45.6,31900.0,45.49,45.6,45.47,45.6,31900.0
2013-08-16 10:30:00,45.6,45.66,45.59,45.65,28700.0,45.6,45.66,45.59,45.65,28700.0
2013-08-16 10:35:00,45.65,45.7,45.64,45.7,32000.0,45.65,45.7,45.64,45.7,32000.0
2013-08-16 10:40:00,45.7,45.7,45.61,45.62,31700.0,45.7,45.7,45.61,45.62,31700.0
2013-08-16 10:45:00,45.62,45.77,45.62,45.76,30700.0,45.62,45.77,45.62,45.76,30700.0
2013-08-16 10:50:00,45.75,45.78,45.72,45.74,94700.0,45.75,45.78,45.72,45.74,94700.0
2013-08-16 10:55:00,45.74,45.76,45.68,45.72,66200.0,45.74,45.76,45.68,45.72,66200.0
2013-08-16 11:00:00,45.71,45.75,45.66,45.75,23000.0,45.71,45.75,45.66,45.75,23000.0
2013-08-16 11:05:00,45.75,45.75,45.67,45.68,29300.0,45.75,45.75,45.67,45.68,29300.0
2013-08-16 11:10:00,45.67,45.67,45.61,45.64,17000.0,45.67,45.67,45.61,45.64,17000.0
2013-08-16 11:15:00,45.65,45.69,45.64,45.69,24800.0,45.65,45.69,45.64,45.69,24800.0
2013-08-16 11:20:00,45.68,45.7,45.64,45.7,14200.0,45.68,45.7,45.64,45.7,14200.0
2013-08-16 11:25:00,45.7,45.71,45.62,45.7,33100.0,45.7,45.71,45.62,45.7,33100.0
2013-08-16 11:30:00,45.69,45.76,45.69,45.76,14900.0,45.69,45.76,45.69,45.76,14900.0
2013-08-16 11:35:00,45.76,45.76,45.67,45.67,31100.0,45.76,45.76,45.67,45.67,31100.0
2013-08-16 11:40:00,45.68,45.68,45.63,45.63,19600.0,45.68,45.68,45.63,45.63,19600.0
2013-08-16 11:45:00,45.64,45.65,45.6,45.61,20200.0,45.64,45.65,45.6,45.61,20200.0
2013-08-16 11:50:00,45.62,45.62,45.56,45.58,18600.0,45.62,45.62,45.56,45.58,18600.0
2013-08-16 11:55:00,45.58,45.59,45.54,45.54,27600.0,45.58,45.59,45.54,45.54,27600.0
2013-08-16 12:00:00,45.55,45.64,45.54,45.64,16200.0,45.55,45.64,45.54,45.64,16200.0
2013-08-16 12:05:00,45.64,45.67,45.64,45.65,16200.0,45.64,45.67,45.64,45.65,16200.0
2013-08-16 12:10:00,45.65,45.68,45.6,45.6,24800.0,45.65,45.68,45.6,45.6,24800.0
2013-08-16 12:15:00,45.62,45.68,45.6,45.61,17100.0,45.62,45.68,45.6,45.61,17100.0
2013-08-16 12:20:00,45.62,45.65,45.54,45.55,21700.0,45.62,45.65,45.54,45.55,21700.0
2013-08-16 12:25:00,45.54,45.58,45.53,45.53,11300.0,45.54,45.58,45.53,45.53,11300.0
2013-08-16 12:30:00,45.55,45.58,45.53,45.58,10700.0,45.55,45.58,45.53,45.58,10700.0
2013-08-16 12:35:00,45.58,45.59,45.55,45.56,12900.0,45.58,45.59,45.55,45.56,12900.0
2013-08-16 12:40:00,45.56,45.58,45.53,45.58,9200.0,45.56,45.58,45.53,45.58,9200.0
2013-08-16 12:45:00,45.58,45.6,45.53,45.54,19100.0,45.58,45.6,45.53,45.54,19100.0
2013-08-16 12:50:00,45.54,45.61,45.53,45.6,9400.0,45.54,45.61,45.53,45.6,9400.0
2013-08-16 12:55:00,45.6,45.65,45.6,45.6,20600.0,45.6,45.65,45.6,45.6,20600.0
2013-08-16 13:00:00,45.6,45.63,45.58,45.6,23400.0,45.6,45.63,45.58,45.6,23400.0
2013-08-16 13:05:00,45.6,45.6,45.52,45.53,18500.0,45.6,45.6,45.52,45.53,18500.0
2013-08-16 13:10:00,45.53,45.54,45.46,45.47,19600.0,45.53,45.54,45.46,45.47,19600.0
2013-08-16 13:15:00,45.46,45.53,45.46,45.53,20600.0,45.46,45.53,45.46,45.53,20600.0
2013-08-16 13:20:00,45.52,45.56,45.48,45.56,14300.0,45.52,45.56,45.48,45.56,14300.0
2013-08-16 13:25:00,45.56,45.56,45.52,45.52,13200.0,45.56,45.56,45.52,45.52,13200.0
2013-08-16 13:30:00,45.52,45.54,45.51,45.52,18700.0,45.52,45.54,45.51,45.52,18700.0
2013-08-16 13:35:00,45.52,45.52,45.41,45.41,30100.0,45.52,45.52,45.41,45.41,30100.0
2013-08-16 13:40:00,45.41,45.44,45.38,45.39,30300.0,45.41,45.44,45.38,45.39,30300.0
2013-08-16 13:45:00,45.39,45.48,45.38,45.47,24300.0,45.39,45.48,45.38,45.47,24300.0
2013-08-16 13:50:00,45.47,45.52,45.46,45.48,19700.0,45.47,45.52,45.46,45.48,19700.0
2013-08-16 13:55:00,45.48,45.51,45.48,45.48,7600.0,45.48,45.51,45.48,45.48,7600.0
2013-08-16 14:00:00,45.48,45.52,45.48,45.48,23900.0,45.48,45.52,45.48,45.48,23900.0
2013-08-16 14:05:00,45.49,45.5,45.44,45.46,26100.0,45.49,45.5,45.44,45.46,26100.0
2013-08-16 14:10:00,45.46,45.48,45.43,45.44,31300.0,45.46,45.48,45.43,45.44,31300.0
2013-08-16 14:15:00,45.43,45.43,45.38,45.41,19100.0,45.43,45.43,45.38,45.41,19100.0
2013-08-16 14:20:00,45.41,45.46,45.41,45.45,26400.0,45.41,45.46,45.41,45.45,26400.0
2013-08-16 14:25:00,45.45,45.46,45.42,45.42,23200.0,45.45,45.46,45.42,45.42,23200.0
2013-08-16 14:30:00,45.42,45.43,45.36,45.36,47400.0,45.42,45.43,45.36,45.36,47400.0
2013-08-16 14:35:00,45.36,45.37,45.3,45.31,44300.0,45.36,45.37,45.3,45.31,44300.0
2013-08-16 14:40:00,45.31,45.38,45.31,45.35,23800.0,45.31,45.38,45.31,45.35,23800.0
2013-08-16 14:45:00,45.35,45.37,45.34,45.37,31300.0,45.35,45.37,45.34,45.37,31300.0
2013-08-16 14:50:00,45.37,45.39,45.37,45.38,46300.0,45.37,45.39,45.37,45.38,46300.0
2013-08-16 14:55:00,45.37,45.41,45.36,45.41,26500.0,45.37,45.41,45.36,45.41,26500.0
2013-08-16 15:00:00,45.41,45.42,45.39,45.41,22400.0,45.41,45.42,45.39,45.41,22400.0
2013-08-16 15:05:00,45.43,45.45,45.42,45.44,22900.0,45.43,45.45,45.42,45.44,22900.0
2013-08-16 15:10:00,45.45,45.46,45.43,45.44,22000.0,45.45,45.46,45.43,45.44,22000.0
2013-08-16 15:15:00,45.44,45.45,45.42,45.43,22200.0,45.44,45.45,45.42,45.43,22200.0
2013-08-16 15:20:00,45.43,45.45,45.4,45.45,30000.0,45.43,45.45,45.4,45.45,30000.0
2013-08-16 15:25:00,45.45,45.47,45.44,45.45,28600.0,45.45,45.47,45.44,45.45,28600.0
2013-08-16 15:30:00,45.45,45.49,45.44,45.48,41200.0,45.45,45.49,45.44,45.48,41200.0
2013-08-16 15:35:00,45.48,45.51,45.46,45.51,49300.0,45.48,45.51,45.46,45.51,49300.0
2013-08-16 15:40:00,45.51,45.52,45.5,45.51,32300.0,45.51,45.52,45.5,45.51,32300.0
2013-08-16 15:45:00,45.51,45.52,45.43,45.44,72100.0,45.51,45.52,45.43,45.44,72100.0
2013-08-16 15:50:00,45.45,45.48,45.45,45.45,48500.0,45.45,45.48,45.45,45.45,48500.0
2013-08-16 15:55:00,45.45,45.46,45.4,45.4,112200.0,45.45,45.46,45.4,45.4,112200.0
2013-08-19 09:30:00,45.44,45.49,45.19,45.24,46600.0,45.44,45.49,45.19,45.24,46600.0
2013-08-19 09:35:00,45.24,45.39,45.24,45.3,21700.0,45.24,45.39,45.24,45.3,21700.0
2013-08-19 09:40:00,45.3,45.37,45.26,45.35,26700.0,45.3,45.37,45.26,45.35,26700.0
2013-08-19 09:45:00,45.35,45.43,45.34,45.39,25200.0,45.35,45.43,45.34,45.39,25200.0
2013-08-19 09:50:00,45.38,45.43,45.36,45.39,41500.0,45.38,45.43,45.36,45.39,41500.0
2013-08-19 09:55:00,45.37,45.38,45.31,45.35,28500.0,45.37,45.38,45.31,45.35,28500.0
2013-08-19 10:00:00,45.36,45.47,45.36,45.4,55100.0,45.36,45.47,45.36,45.4,55100.0
2013-08-19 10:05:00,45.4,45.5,45.4,45.45,16500.0,45.4,45.5,45.4,45.45,16500.0
2013-08-19 10:10:00,45.46,45.52,45.43,45.43,29100.0,45.46,45.52,45.43,45.43,29100.0
2013-08-19 10:15:00,45.43,45.46,45.38,45.39,16400.0,45.43,45.46,45.38,45.39,16400.0
2013-08-19 10:20:00,45.38,45.38,45.33,45.33,23300.0,45.38,45.38,45.33,45.33,23300.0
2013-08-19 10:25:00,45.33,45.34,45.3,45.32,19300.0,45.33,45.34,45.3,45.32,19300.0
2013-08-19 10:30:00,45.32,45.36,45.3,45.35,16600.0,45.32,45.36,45.3,45.35,16600.0
2013-08-19 10:35:00,45.35,45.37,45.3,45.33,35000.0,45.35,45.37,45.3,45.33,35000.0
2013-08-19 10:40:00,45.33,45.34,45.29,45.29,20000.0,45.33,45.34,45.29,45.29,20000.0
2013-08-19 10:45:00,45.29,45.35,45.29,45.31,17600.0,45.29,45.35,45.29,45.31,17600.0
2013-08-19 10:50:00,45.31,45.35,45.29,45.35,18900.0,45.31,45.35,45.29,45.35,18900.0
2013-08-19 10:55:00,45.34,45.35,45.3,45.33,16000.0,45.34,45.35,45.3,45.33,16000.0
2013-08-19 11:00:00,45.32,45.32,45.27,45.27,27000.0,45.32,45.32,45.27,45.27,27000.0
2013-08-19 11:05:00,45.27,45.31,45.25,45.29,29400.0,45.27,45.31,45.25,45.29,29400.0
2013-08-19 11:10:00,45.29,45.32,45.26,45.28,30100.0,45.29,45.32,45.26,45.28,30100.0
2013-08-19 11:15:00,45.28,45.3,45.2,45.22,36600.0,45.28,45.3,45.2,45.22,36600.0
2013-08-19 11:20:00,45.23,45.28,45.23,45.27,14700.0,45.23,45.28,45.23,45.27,14700.0
2013-08-19 11:25:00,45.27,45.3,45.26,45.3,16600.0,45.27,45.3,45.26,45.3,16600.0
2013-08-19 11:30:00,45.29,45.32,45.26,45.31,20200.0,45.29,45.32,45.26,45.31,20200.0
2013-08-19 11:35:00,45.31,45.34,45.3,45.31,19700.0,45.31,45.34,45.3,45.31,19700.0
2013-08-19 11:40:00,45.31,45.34,45.3,45.34,14400.0,45.31,45.34,45.3,45.34,14400.0
2013-08-19 11:45:00,45.33,45.35,45.28,45.29,20200.0,45.33,45.35,45.28,45.29,20200.0
2013-08-19 11:50:00,45.29,45.29,45.24,45.24,10900.0,45.29,45.29,45.24,45.24,10900.0
2013-08-19 11:55:00,45.24,45.27,45.24,45.24,11400.0,45.24,45.27,45.24,45.24,11400.0
2013-08-19 12:00:00,45.24,45.25,45.19,45.2,35700.0,45.24,45.25,45.19,45.2,35700.0
2013-08-19 12:05:00,45.2,45.21,45.18,45.18,17200.0,45.2,45.21,45.18,45.18,17200.0
2013-08-19 12:10:00,45.18,45.26,45.17,45.24,49600.0,45.18,45.26,45.17,45.24,49600.0
2013-08-19 12:15:00,45.24,45.28,45.24,45.26,10300.0,45.24,45.28,45.24,45.26,10300.0
2013-08-19 12:20:00,45.26,45.27,45.21,45.21,15300.0,45.26,45.27,45.21,45.21,15300.0
2013-08-19 12:25:00,45.22,45.22,45.19,45.19,11000.0,45.22,45.22,45.19,45.19,11000.0
2013-08-19 12:30:00,45.18,45.22,45.17,45.22,25700.0,45.18,45.22,45.17,45.22,25700.0
2013-08-19 12:35:00,45.21,45.22,45.19,45.22,14300.0,45.21,45.22,45.19,45.22,14300.0
2013-08-19 12:40:00,45.22,45.24,45.21,45.24,20100.0,45.22,45.24,45.21,45.24,20100.0
2013-08-19 12:45:00,45.25,45.28,45.22,45.22,17800.0,45.25,45.28,45.22,45.22,17800.0
2013-08-19 12:50:00,45.22,45.23,45.21,45.22,9700.0,45.22,45.23,45.21,45.22,9700.0
2013-08-19 12:55:00,45.21,45.23,45.21,45.22,21800.0,45.21,45.23,45.21,45.22,21800.0
2013-08-19 13:00:00,45.22,45.22,45.21,45.22,8100.0,45.22,45.22,45.21,45.22,8100.0
2013-08-19 13:05:00,45.21,45.23,45.21,45.23,12900.0,45.21,45.23,45.21,45.23,12900.0
2013-08-19 13:10:00,45.23,45.25,45.23,45.25,14000.0,45.23,45.25,45.23,45.25,14000.0
2013-08-19 13:15:00,45.25,45.26,45.21,45.21,22800.0,45.25,45.26,45.21,45.21,22800.0
2013-08-19 13:20:00,45.21,45.21,45.18,45.19,11600.0,45.21,45.21,45.18,45.19,11600.0
2013-08-19 13:25:00,45.19,45.19,45.18,45.19,13700.0,45.19,45.19,45.18,45.19,13700.0
2013-08-19 13:30:00,45.19,45.19,45.13,45.14,32600.0,45.19,45.19,45.13,45.14,32600.0
2013-08-19 13:35:00,45.15,45.15,45.11,45.13,19300.0,45.15,45.15,45.11,45.13,19300.0
2013-08-19 13:40:00,45.14,45.17,45.14,45.15,16300.0,45.14,45.17,45.14,45.15,16300.0
2013-08-19 13:45:00,45.14,45.16,45.14,45.16,14700.0,45.14,45.16,45.14,45.16,14700.0
2013-08-19 13:50:00,45.14,45.2,45.14,45.2,18800.0,45.14,45.2,45.14,45.2,18800.0
2013-08-19 13:55:00,45.2,45.23,45.19,45.19,15300.0,45.2,45.23,45.19,45.19,15300.0
2013-08-19 14:00:00,45.2,45.21,45.18,45.19,13100.0,45.2,45.21,45.18,45.19,13100.0
2013-08-19 14:05:00,45.19,45.19,45.16,45.16,12900.0,45.19,45.19,45.16,45.16,12900.0
2013-08-19 14:10:00,45.16,45.16,45.13,45.14,19600.0,45.16,45.16,45.13,45.14,19600.0
2013-08-19 14:15:00,45.14,45.22,45.14,45.22,19600.0,45.14,45.22,45.14,45.22,19600.0
2013-08-19 14:20:00,45.23,45.26,45.17,45.19,21600.0,45.23,45.26,45.17,45.19,21600.0
2013-08-19 14:25:00,45.18,45.19,45.14,45.16,20000.0,45.18,45.19,45.14,45.16,20000.0
2013-08-19 14:30:00,45.15,45.16,45.1,45.11,19500.0,45.15,45.16,45.1,45.11,19500.0
2013-08-19 14:35:00,45.11,45.16,45.11,45.14,21600.0,45.11,45.16,45.11,45.14,21600.0
2013-08-19 14:40:00,45.15,45.15,45.08,45.12,29500.0,45.15,45.15,45.08,45.12,29500.0
2013-08-19 14:45:00,45.11,45.14,45.11,45.12,17400.0,45.11,45.14,45.11,45.12,17400.0
2013-08-19 14:50:00,45.12,45.13,45.09,45.11,23600.0,45.12,45.13,45.09,45.11,23600.0
2013-08-19 14:55:00,45.11,45.11,45.08,45.09,21900.0,45.11,45.11,45.08,45.09,21900.0
2013-08-19 15:00:00,45.08,45.1,45.05,45.05,23900.0,45.08,45.1,45.05,45.05,23900.0
2013-08-19 15:05:00,45.06,45.06,45.03,45.04,26300.0,45.06,45.06,45.03,45.04,26300.0
2013-08-19 15:10:00,45.04,45.07,45.02,45.05,46900.0,45.04,45.07,45.02,45.05,46900.0
2013-08-19 15:15:00,45.05,45.09,45.05,45.05,25600.0,45.05,45.09,45.05,45.05,25600.0
2013-08-19 15:20:00,45.05,45.05,45.02,45.04,25800.0,45.05,45.05,45.02,45.04,25800.0
2013-08-19 15:25:00,45.05,45.05,44.97,44.97,44500.0,45.05,45.05,44.97,44.97,44500.0
2013-08-19 15:30:00,44.97,45.0,44.96,45.0,35000.0,44.97,45.0,44.96,45.0,35000.0
2013-08-19 15:35:00,44.99,45.0,44.93,44.93,36500.0,44.99,45.0,44.93,44.93,36500.0
2013-08-19 15:40:00,44.93,44.94,44.9,44.92,47700.0,44.93,44.94,44.9,44.92,47700.0
2013-08-19 15:45:00,44.92,44.95,44.89,44.9,80500.0,44.92,44.95,44.89,44.9,80500.0
2013-08-19 15:50:00,44.9,44.95,44.9,44.93,94700.0,44.9,44.95,44.9,44.93,94700.0
2013-08-19 15:55:00,44.93,44.96,44.88,44.89,158800.0,44.93,44.96,44.88,44.89,158800.0
2013-08-20 09:30:00,44.77,44.89,44.72,44.79,58600.0,44.77,44.89,44.72,44.79,58600.0
2013-08-20 09:35:00,44.79,44.89,44.75,44.76,28700.0,44.79,44.89,44.75,44.76,28700.0
2013-08-20 09:40:00,44.77,44.82,44.72,44.72,33400.0,44.77,44.82,44.72,44.72,33400.0
2013-08-20 09:45:00,44.71,44.77,44.7,44.74,24100.0,44.71,44.77,44.7,44.74,24100.0
2013-08-20 09:50:00,44.74,44.89,44.74,44.87,51200.0,44.74,44.89,44.74,44.87,51200.0
2013-08-20 09:55:00,44.86,44.86,44.77,44.8,29800.0,44.86,44.86,44.77,44.8,29800.0
2013-08-20 10:00:00,44.81,44.94,44.81,44.91,31300.0,44.81,44.94,44.81,44.91,31300.0
2013-08-20 10:05:00,44.93,44.95,44.91,44.94,15500.0,44.93,44.95,44.91,44.94,15500.0
2013-08-20 10:10:00,44.94,45.0,44.89,44.89,32600.0,44.94,45.0,44.89,44.89,32600.0
2013-08-20 10:15:00,44.9,44.95,44.87,44.92,32400.0,44.9,44.95,44.87,44.92,32400.0
2013-08-20 10:20:00,44.91,44.97,44.89,44.94,45500.0,44.91,44.97,44.89,44.94,45500.0
2013-08-20 10:25:00,44.94,44.95,44.92,44.92,13900.0,44.94,44.95,44.92,44.92,13900.0
2013-08-20 10:30:00,44.92,44.96,44.91,44.96,23500.0,44.92,44.96,44.91,44.96,23500.0
2013-08-20 10:35:00,44.95,45.0,44.95,45.0,17600.0,44.95,45.0,44.95,45.0,17600.0
2013-08-20 10:40:00,45.0,45.04,44.99,45.03,29500.0,45.0,45.04,44.99,45.03,29500.0
2013-08-20 10:45:00,45.02,45.08,45.01,45.05,28600.0,45.02,45.08,45.01,45.05,28600.0
2013-08-20 10:50:00,45.05,45.07,44.99,45.01,13000.0,45.05,45.07,44.99,45.01,13000.0
2013-08-20 10:55:00,45.02,45.06,45.0,45.01,39200.0,45.02,45.06,45.0,45.01,39200.0
2013-08-20 11:00:00,45.01,45.05,45.0,45.04,12500.0,45.01,45.05,45.0,45.04,12500.0
2013-08-20 11:05:00,45.03,45.1,45.02,45.1,12400.0,45.03,45.1,45.02,45.1,12400.0
2013-08-20 11:10:00,45.09,45.11,45.09,45.11,12900.0,45.09,45.11,45.09,45.11,12900.0
2013-08-20 11:15:00,45.12,45.16,45.11,45.15,23300.0,45.12,45.16,45.11,45.15,23300.0
2013-08-20 11:20:00,45.14,45.16,45.13,45.14,12200.0,45.14,45.16,45.13,45.14,12200.0
2013-08-20 11:25:00,45.15,45.2,45.15,45.18,15800.0,45.15,45.2,45.15,45.18,15800.0
2013-08-20 11:30:00,45.17,45.24,45.17,45.23,37500.0,45.17,45.24,45.17,45.23,37500.0
2013-08-20 11:35:00,45.23,45.29,45.21,45.29,21600.0,45.23,45.29,45.21,45.29,21600.0
2013-08-20 11:40:00,45.29,45.33,45.28,45.33,13200.0,45.29,45.33,45.28,45.33,13200.0
2013-08-20 11:45:00,45.33,45.39,45.33,45.38,24600.0,45.33,45.39,45.33,45.38,24600.0
2013-08-20 11:50:00,45.37,45.39,45.36,45.36,19800.0,45.37,45.39,45.36,45.36,19800.0
2013-08-20 11:55:00,45.35,45.36,45.34,45.36,5800.0,45.35,45.36,45.34,45.36,5800.0
2013-08-20 12:00:00,45.35,45.39,45.34,45.35,22400.0,45.35,45.39,45.34,45.35,22400.0
2013-08-20 12:05:00,45.36,45.4,45.36,45.39,26500.0,45.36,45.4,45.36,45.39,26500.0
2013-08-20 12:10:00,45.39,45.39,45.34,45.38,18000.0,45.39,45.39,45.34,45.38,18000.0
2013-08-20 12:15:00,45.38,45.42,45.37,45.41,28200.0,45.38,45.42,45.37,45.41,28200.0
2013-08-20 12:20:00,45.41,45.42,45.39,45.41,19300.0,45.41,45.42,45.39,45.41,19300.0
2013-08-20 12:25:00,45.41,45.42,45.37,45.4,10500.0,45.41,45.42,45.37,45.4,10500.0
2013-08-20 12:30:00,45.4,45.42,45.35,45.37,14500.0,45.4,45.42,45.35,45.37,14500.0
2013-08-20 12:35:00,45.37,45.38,45.33,45.33,19700.0,45.37,45.38,45.33,45.33,19700.0
2013-08-20 12:40:00,45.33,45.34,45.29,45.32,17000.0,45.33,45.34,45.29,45.32,17000.0
2013-08-20 12:45:00,45.32,45.37,45.31,45.37,13000.0,45.32,45.37,45.31,45.37,13000.0
2013-08-20 12:50:00,45.37,45.38,45.34,45.35,12300.0,45.37,45.38,45.34,45.35,12300.0
2013-08-20 12:55:00,45.35,45.37,45.34,45.36,14600.0,45.35,45.37,45.34,45.36,14600.0
2013-08-20 13:00:00,45.37,45.4,45.36,45.39,17600.0,45.37,45.4,45.36,45.39,17600.0
2013-08-20 13:05:00,45.39,45.43,45.38,45.41,14600.0,45.39,45.43,45.38,45.41,14600.0
2013-08-20 13:10:00,45.42,45.45,45.41,45.42,10900.0,45.42,45.45,45.41,45.42,10900.0
2013-08-20 13:15:00,45.43,45.45,45.38,45.39,9700.0,45.43,45.45,45.38,45.39,9700.0
2013-08-20 13:20:00,45.39,45.39,45.36,45.36,9700.0,45.39,45.39,45.36,45.36,9700.0
2013-08-20 13:25:00,45.36,45.36,45.33,45.35,9100.0,45.36,45.36,45.33,45.35,9100.0
2013-08-20 13:30:00,45.35,45.37,45.33,45.33,22000.0,45.35,45.37,45.33,45.33,22000.0
2013-08-20 13:35:00,45.33,45.34,45.3,45.3,17400.0,45.33,45.34,45.3,45.3,17400.0
2013-08-20 13:40:00,45.3,45.3,45.25,45.28,17900.0,45.3,45.3,45.25,45.28,17900.0
2013-08-20 13:45:00,45.27,45.3,45.26,45.28,15900.0,45.27,45.3,45.26,45.28,15900.0
2013-08-20 13:50:00,45.27,45.29,45.25,45.29,22800.0,45.27,45.29,45.25,45.29,22800.0
2013-08-20 13:55:00,45.3,45.3,45.24,45.26,24700.0,45.3,45.3,45.24,45.26,24700.0
2013-08-20 14:00:00,45.25,45.26,45.25,45.25,20800.0,45.25,45.26,45.25,45.25,20800.0
2013-08-20 14:05:00,45.26,45.27,45.25,45.25,28400.0,45.26,45.27,45.25,45.25,28400.0
2013-08-20 14:10:00,45.25,45.26,45.24,45.25,21900.0,45.25,45.26,45.24,45.25,21900.0
2013-08-20 14:15:00,45.24,45.25,45.22,45.25,24900.0,45.24,45.25,45.22,45.25,24900.0
2013-08-20 14:20:00,45.24,45.25,45.2,45.21,13400.0,45.24,45.25,45.2,45.21,13400.0
2013-08-20 14:25:00,45.22,45.25,45.21,45.25,20000.0,45.22,45.25,45.21,45.25,20000.0
2013-08-20 14:30:00,45.24,45.25,45.22,45.24,16200.0,45.24,45.25,45.22,45.24,16200.0
2013-08-20 14:35:00,45.23,45.23,45.19,45.21,17000.0,45.23,45.23,45.19,45.21,17000.0
2013-08-20 14:40:00,45.2,45.25,45.2,45.23,11000.0,45.2,45.25,45.2,45.23,11000.0
2013-08-20 14:45:00,45.22,45.25,45.2,45.22,14800.0,45.22,45.25,45.2,45.22,14800.0
2013-08-20 14:50:00,45.22,45.23,45.21,45.21,14300.0,45.22,45.23,45.21,45.21,14300.0
2013-08-20 14:55:00,45.21,45.21,45.18,45.19,14700.0,45.21,45.21,45.18,45.19,14700.0
2013-08-20 15:00:00,45.19,45.19,45.15,45.16,36800.0,45.19,45.19,45.15,45.16,36800.0
2013-08-20 15:05:00,45.15,45.16,45.15,45.16,37000.0,45.15,45.16,45.15,45.16,37000.0
2013-08-20 15:10:00,45.16,45.16,45.13,45.13,28700.0,45.16,45.16,45.13,45.13,28700.0
2013-08-20 15:15:00,45.14,45.17,45.14,45.15,19600.0,45.14,45.17,45.14,45.15,19600.0
2013-08-20 15:20:00,45.15,45.17,45.13,45.17,29500.0,45.15,45.17,45.13,45.17,29500.0
2013-08-20 15:25:00,45.17,45.22,45.16,45.22,24600.0,45.17,45.22,45.16,45.22,24600.0
2013-08-20 15:30:00,45.21,45.25,45.21,45.25,43400.0,45.21,45.25,45.21,45.25,43400.0
2013-08-20 15:35:00,45.25,45.25,45.22,45.22,71000.0,45.25,45.25,45.22,45.22,71000.0
2013-08-20 15:40:00,45.22,45.24,45.16,45.17,50600.0,45.22,45.24,45.16,45.17,50600.0
2013-08-20 15:45:00,45.17,45.17,45.09,45.09,58800.0,45.17,45.17,45.09,45.09,58800.0
2013-08-20 15:50:00,45.09,45.09,45.05,45.07,113800.0,45.09,45.09,45.05,45.07,113800.0
2013-08-20 15:55:00,45.06,45.1,45.05,45.08,131000.0,45.06,45.1,45.05,45.08,131000.0
2013-08-21 09:30:00,45.01,45.01,44.8,44.98,41500.0,45.01,45.01,44.8,44.98,41500.0
2013-08-21 09:35:00,44.98,45.04,44.9,45.02,26800.0,44.98,45.04,44.9,45.02,26800.0
2013-08-21 09:40:00,45.04,45.1,45.03,45.07,28900.0,45.04,45.1,45.03,45.07,28900.0
2013-08-21 09:45:00,45.06,45.13,45.06,45.12,27200.0,45.06,45.13,45.06,45.12,27200.0
2013-08-21 09:50:00,45.11,45.12,44.99,45.05,26500.0,45.11,45.12,44.99,45.05,26500.0
2013-08-21 09:55:00,45.05,45.09,45.03,45.06,22100.0,45.05,45.09,45.03,45.06,22100.0
2013-08-21 10:00:00,45.07,45.19,45.02,45.16,29700.0,45.07,45.19,45.02,45.16,29700.0
2013-08-21 10:05:00,45.16,45.17,45.11,45.11,21300.0,45.16,45.17,45.11,45.11,21300.0
2013-08-21 10:10:00,45.1,45.15,45.05,45.05,26300.0,45.1,45.15,45.05,45.05,26300.0
2013-08-21 10:15:00,45.04,45.13,45.03,45.13,22700.0,45.04,45.13,45.03,45.13,22700.0
2013-08-21 10:20:00,45.14,45.18,45.08,45.14,26100.0,45.14,45.18,45.08,45.14,26100.0
2013-08-21 10:25:00,45.14,45.27,45.13,45.22,27600.0,45.14,45.27,45.13,45.22,27600.0
2013-08-21 10:30:00,45.22,45.22,45.19,45.21,37700.0,45.22,45.22,45.19,45.21,37700.0
2013-08-21 10:35:00,45.22,45.27,45.18,45.27,19400.0,45.22,45.27,45.18,45.27,19400.0
2013-08-21 10:40:00,45.28,45.37,45.28,45.36,33400.0,45.28,45.37,45.28,45.36,33400.0
2013-08-21 10:45:00,45.37,45.39,45.34,45.39,16700.0,45.37,45.39,45.34,45.39,16700.0
2013-08-21 10:50:00,45.39,45.41,45.31,45.31,24100.0,45.39,45.41,45.31,45.31,24100.0
2013-08-21 10:55:00,45.3,45.33,45.28,45.32,16200.0,45.3,45.33,45.28,45.32,16200.0
2013-08-21 11:00:00,45.31,45.37,45.3,45.36,20900.0,45.31,45.37,45.3,45.36,20900.0
2013-08-21 11:05:00,45.36,45.36,45.32,45.33,19600.0,45.36,45.36,45.32,45.33,19600.0
2013-08-21 11:10:00,45.33,45.39,45.16,45.35,58500.0,45.33,45.39,45.16,45.35,58500.0
2013-08-21 11:15:00,45.36,45.37,45.34,45.35,16300.0,45.36,45.37,45.34,45.35,16300.0
2013-08-21 11:20:00,45.35,45.38,45.33,45.38,27000.0,45.35,45.38,45.33,45.38,27000.0
2013-08-21 11:25:00,45.38,45.39,45.35,45.36,21300.0,45.38,45.39,45.35,45.36,21300.0
2013-08-21 11:30:00,45.36,45.37,45.33,45.34,22600.0,45.36,45.37,45.33,45.34,22600.0
2013-08-21 11:35:00,45.34,45.36,45.28,45.28,22300.0,45.34,45.36,45.28,45.28,22300.0
2013-08-21 11:40:00,45.27,45.27,45.16,45.22,20300.0,45.27,45.27,45.16,45.22,20300.0
2013-08-21 11:45:00,45.23,45.23,45.09,45.09,18300.0,45.23,45.23,45.09,45.09,18300.0
2013-08-21 11:50:00,45.09,45.12,45.08,45.11,14300.0,45.09,45.12,45.08,45.11,14300.0
2013-08-21 11:55:00,45.11,45.14,45.08,45.14,10100.0,45.11,45.14,45.08,45.14,10100.0
2013-08-21 12:00:00,45.14,45.19,45.14,45.19,19000.0,45.14,45.19,45.14,45.19,19000.0
2013-08-21 12:05:00,45.18,45.22,45.18,45.18,11700.0,45.18,45.22,45.18,45.18,11700.0
2013-08-21 12:10:00,45.17,45.22,45.16,45.22,10200.0,45.17,45.22,45.16,45.22,10200.0
2013-08-21 12:15:00,45.22,45.24,45.2,45.23,16700.0,45.22,45.24,45.2,45.23,16700.0
2013-08-21 12:20:00,45.22,45.26,45.22,45.23,12500.0,45.22,45.26,45.22,45.23,12500.0
2013-08-21 12:25:00,45.25,45.28,45.25,45.27,14700.0,45.25,45.28,45.25,45.27,14700.0
2013-08-21 12:30:00,45.27,45.27,45.22,45.25,12500.0,45.27,45.27,45.22,45.25,12500.0
2013-08-21 12:35:00,45.26,45.26,45.23,45.25,13800.0,45.26,45.26,45.23,45.25,13800.0
2013-08-21 12:40:00,45.26,45.28,45.25,45.26,17000.0,45.26,45.28,45.25,45.26,17000.0
2013-08-21 12:45:00,45.25,45.28,45.25,45.26,11000.0,45.25,45.28,45.25,45.26,11000.0
2013-08-21 12:50:00,45.27,45.27,45.25,45.26,7400.0,45.27,45.27,45.25,45.26,7400.0
2013-08-21 12:55:00,45.25,45.27,45.25,45.27,15900.0,45.25,45.27,45.25,45.27,15900.0
2013-08-21 13:00:00,45.27,45.28,45.24,45.27,15100.0,45.27,45.28,45.24,45.27,15100.0
2013-08-21 13:05:00,45.26,45.27,45.22,45.23,43300.0,45.26,45.27,45.22,45.23,43300.0
2013-08-21 13:10:00,45.23,45.26,45.2,45.26,16000.0,45.23,45.26,45.2,45.26,16000.0
2013-08-21 13:15:00,45.26,45.32,45.26,45.26,26400.0,45.26,45.32,45.26,45.26,26400.0
2013-08-21 13:20:00,45.26,45.27,45.25,45.26,9500.0,45.26,45.27,45.25,45.26,9500.0
2013-08-21 13:25:00,45.26,45.27,45.26,45.27,7800.0,45.26,45.27,45.26,45.27,7800.0
2013-08-21 13:30:00,45.26,45.3,45.25,45.26,19800.0,45.26,45.3,45.25,45.26,19800.0
2013-08-21 13:35:00,45.26,45.28,45.25,45.28,8600.0,45.26,45.28,45.25,45.28,8600.0
2013-08-21 13:40:00,45.28,45.34,45.28,45.33,21200.0,45.28,45.34,45.28,45.33,21200.0
2013-08-21 13:45:00,45.33,45.38,45.33,45.38,21400.0,45.33,45.38,45.33,45.38,21400.0
2013-08-21 13:50:00,45.38,45.38,45.3,45.3,19700.0,45.38,45.38,45.3,45.3,19700.0
2013-08-21 13:55:00,45.3,45.37,45.3,45.36,26900.0,45.3,45.37,45.3,45.36,26900.0
2013-08-21 14:00:00,45.36,45.36,45.15,45.17,42300.0,45.36,45.36,45.15,45.17,42300.0
2013-08-21 14:05:00,45.16,45.17,45.03,45.12,52800.0,45.16,45.17,45.03,45.12,52800.0
2013-08-21 14:10:00,45.12,45.18,45.08,45.11,37500.0,45.12,45.18,45.08,45.11,37500.0
2013-08-21 14:15:00,45.11,45.19,45.1,45.16,42900.0,45.11,45.19,45.1,45.16,42900.0
2013-08-21 14:20:00,45.16,45.19,45.08,45.19,33300.0,45.16,45.19,45.08,45.19,33300.0
2013-08-21 14:25:00,45.19,45.27,45.19,45.2,20000.0,45.19,45.27,45.19,45.2,20000.0
2013-08-21 14:30:00,45.21,45.43,45.21,45.42,28500.0,45.21,45.43,45.21,45.42,28500.0
2013-08-21 14:35:00,45.41,45.49,45.41,45.44,25100.0,45.41,45.49,45.41,45.44,25100.0
2013-08-21 14:40:00,45.42,45.49,45.41,45.44,31600.0,45.42,45.49,45.41,45.44,31600.0
2013-08-21 14:45:00,45.45,45.51,45.44,45.51,22300.0,45.45,45.51,45.44,45.51,22300.0
2013-08-21 14:50:00,45.51,45.51,45.23,45.47,75400.0,45.51,45.51,45.23,45.47,75400.0
2013-08-21 14:55:00,45.47,45.5,45.46,45.47,19600.0,45.47,45.5,45.46,45.47,19600.0
2013-08-21 15:00:00,45.47,45.48,45.42,45.45,16500.0,45.47,45.48,45.42,45.45,16500.0
2013-08-21 15:05:00,45.46,45.48,45.44,45.47,21200.0,45.46,45.48,45.44,45.47,21200.0
2013-08-21 15:10:00,45.47,45.51,45.44,45.48,31600.0,45.47,45.51,45.44,45.48,31600.0
2013-08-21 15:15:00,45.47,45.47,45.41,45.41,17000.0,45.47,45.47,45.41,45.41,17000.0
2013-08-21 15:20:00,45.4,45.44,45.38,45.39,27900.0,45.4,45.44,45.38,45.39,27900.0
2013-08-21 15:25:00,45.38,45.41,45.33,45.35,30100.0,45.38,45.41,45.33,45.35,30100.0
2013-08-21 15:30:00,45.35,45.37,45.32,45.37,26100.0,45.35,45.37,45.32,45.37,26100.0
2013-08-21 15:35:00,45.36,45.37,45.28,45.29,27000.0,45.36,45.37,45.28,45.29,27000.0
2013-08-21 15:40:00,45.29,45.3,45.21,45.27,37500.0,45.29,45.3,45.21,45.27,37500.0
2013-08-21 15:45:00,45.26,45.27,45.19,45.22,66300.0,45.26,45.27,45.19,45.22,66300.0
2013-08-21 15:50:00,45.21,45.24,45.19,45.2,53700.0,45.21,45.24,45.19,45.2,53700.0
2013-08-21 15:55:00,45.2,45.21,45.1,45.15,107700.0,45.2,45.21,45.1,45.15,107700.0
2013-08-22 09:30:00,45.1,45.23,45.09,45.16,56300.0,45.1,45.23,45.09,45.16,56300.0
2013-08-22 09:35:00,45.16,45.38,45.16,45.3,28300.0,45.16,45.38,45.16,45.3,28300.0
2013-08-22 09:40:00,45.3,45.45,45.3,45.42,21900.0,45.3,45.45,45.3,45.42,21900.0
2013-08-22 09:45:00,45.43,45.47,45.37,45.4,17300.0,45.43,45.47,45.37,45.4,17300.0
2013-08-22 09:50:00,45.38,45.41,45.32,45.37,21500.0,45.38,45.41,45.32,45.37,21500.0
2013-08-22 09:55:00,45.37,45.51,45.37,45.49,37500.0,45.37,45.51,45.37,45.49,37500.0
2013-08-22 10:00:00,45.49,45.49,45.39,45.41,26900.0,45.49,45.49,45.39,45.41,26900.0
2013-08-22 10:05:00,45.41,45.44,45.37,45.37,19000.0,45.41,45.44,45.37,45.37,19000.0
2013-08-22 10:10:00,45.38,45.45,45.34,45.45,20400.0,45.38,45.45,45.34,45.45,20400.0
2013-08-22 10:15:00,45.45,45.48,45.31,45.44,48000.0,45.45,45.48,45.31,45.44,48000.0
2013-08-22 10:20:00,45.43,45.44,45.38,45.39,26800.0,45.43,45.44,45.38,45.39,26800.0
2013-08-22 10:25:00,45.38,45.38,45.32,45.38,31500.0,45.38,45.38,45.32,45.38,31500.0
2013-08-22 10:30:00,45.38,45.41,45.37,45.4,17100.0,45.38,45.41,45.37,45.4,17100.0
2013-08-22 10:35:00,45.41,45.41,45.38,45.41,8900.0,45.41,45.41,45.38,45.41,8900.0
2013-08-22 10:40:00,45.41,45.51,45.41,45.48,22200.0,45.41,45.51,45.41,45.48,22200.0
2013-08-22 10:45:00,45.47,45.5,45.41,45.42,15400.0,45.47,45.5,45.41,45.42,15400.0
2013-08-22 10:50:00,45.41,45.43,45.39,45.41,12900.0,45.41,45.43,45.39,45.41,12900.0
2013-08-22 10:55:00,45.41,45.42,45.36,45.36,16500.0,45.41,45.42,45.36,45.36,16500.0
2013-08-22 11:00:00,45.37,45.41,45.36,45.4,18100.0,45.37,45.41,45.36,45.4,18100.0
2013-08-22 11:05:00,45.39,45.43,45.38,45.42,30200.0,45.39,45.43,45.38,45.42,30200.0
2013-08-22 11:10:00,45.42,45.47,45.42,45.44,9900.0,45.42,45.47,45.42,45.44,9900.0
2013-08-22 11:15:00,45.43,45.45,45.43,45.44,10400.0,45.43,45.45,45.43,45.44,10400.0
2013-08-22 11:20:00,45.44,45.46,45.37,45.38,29600.0,45.44,45.46,45.37,45.38,29600.0
2013-08-22 11:25:00,45.37,45.41,45.35,45.41,34800.0,45.37,45.41,45.35,45.41,34800.0
2013-08-22 11:30:00,45.39,45.46,45.39,45.46,16700.0,45.39,45.46,45.39,45.46,16700.0
2013-08-22 11:35:00,45.47,45.5,45.47,45.47,17700.0,45.47,45.5,45.47,45.47,17700.0
2013-08-22 11:40:00,45.47,45.51,45.46,45.48,14200.0,45.47,45.51,45.46,45.48,14200.0
2013-08-22 11:45:00,45.5,45.53,45.5,45.53,12800.0,45.5,45.53,45.5,45.53,12800.0
2013-08-22 11:50:00,45.53,45.54,45.49,45.51,13600.0,45.53,45.54,45.49,45.51,13600.0
2013-08-22 11:55:00,45.5,45.53,45.47,45.53,17100.0,45.5,45.53,45.47,45.53,17100.0
2013-08-22 12:00:00,45.53,45.56,45.53,45.54,18200.0,45.53,45.56,45.53,45.54,18200.0
2013-08-22 12:05:00,45.54,45.54,45.53,45.53,12800.0,45.54,45.54,45.53,45.53,12800.0
2013-08-22 12:10:00,45.53,45.54,45.53,45.53,6900.0,45.53,45.54,45.53,45.53,6900.0
2013-08-22 12:15:00,45.54,45.54,45.53,45.53,2500.0,45.54,45.54,45.53,45.53,2500.0
2013-08-22 12:20:00,45.54,45.54,45.54,45.54,200.0,45.54,45.54,45.54,45.54,200.0
2013-08-22 12:25:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 12:30:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 12:35:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 12:40:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 12:45:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 12:50:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 12:55:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 13:00:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 13:05:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 13:10:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 13:15:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 13:20:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 13:25:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 13:30:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 13:35:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 13:40:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 13:45:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 13:50:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 13:55:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 14:00:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 14:05:00,45.54,45.54,45.54,45.54,200.0,45.54,45.54,45.54,45.54,200.0
2013-08-22 14:10:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 14:15:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 14:20:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 14:25:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 14:30:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 14:35:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 14:40:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 14:45:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 14:50:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 14:55:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 15:00:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 15:05:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 15:10:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 15:15:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 15:20:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 15:25:00,45.54,45.6,45.52,45.6,25100.0,45.54,45.6,45.52,45.6,25100.0
2013-08-22 15:30:00,45.56,45.61,45.53,45.6,42700.0,45.56,45.61,45.53,45.6,42700.0
2013-08-22 15:35:00,45.59,45.66,45.55,45.66,71000.0,45.59,45.66,45.55,45.66,71000.0
2013-08-22 15:40:00,45.66,45.71,45.64,45.69,94900.0,45.66,45.71,45.64,45.69,94900.0
2013-08-22 15:45:00,45.68,45.69,45.6,45.65,191900.0,45.68,45.69,45.6,45.65,191900.0
2013-08-22 15:50:00,45.65,45.66,45.63,45.66,95200.0,45.65,45.66,45.63,45.66,95200.0
2013-08-22 15:55:00,45.65,45.7,45.64,45.67,254600.0,45.65,45.7,45.64,45.67,254600.0
2013-08-23 09:30:00,45.85,45.88,45.63,45.72,59700.0,45.85,45.88,45.63,45.72,59700.0
2013-08-23 09:35:00,45.74,45.8,45.68,45.77,68900.0,45.74,45.8,45.68,45.77,68900.0
2013-08-23 09:40:00,45.76,45.77,45.66,45.67,48300.0,45.76,45.77,45.66,45.67,48300.0
2013-08-23 09:45:00,45.68,45.74,45.6,45.72,59500.0,45.68,45.74,45.6,45.72,59500.0
2013-08-23 09:50:00,45.72,45.72,45.62,45.62,49400.0,45.72,45.72,45.62,45.62,49400.0
2013-08-23 09:55:00,45.6,45.6,45.45,45.51,71800.0,45.6,45.6,45.45,45.51,71800.0
2013-08-23 10:00:00,45.51,45.57,45.41,45.55,87900.0,45.51,45.57,45.41,45.55,87900.0
2013-08-23 10:05:00,45.54,45.55,45.45,45.55,42600.0,45.54,45.55,45.45,45.55,42600.0
2013-08-23 10:10:00,45.55,45.56,45.47,45.55,31800.0,45.55,45.56,45.47,45.55,31800.0
2013-08-23 10:15:00,45.55,45.72,45.55,45.69,44700.0,45.55,45.72,45.55,45.69,44700.0
2013-08-23 10:20:00,45.69,45.69,45.59,45.64,27800.0,45.69,45.69,45.59,45.64,27800.0
2013-08-23 10:25:00,45.65,45.68,45.54,45.54,27100.0,45.65,45.68,45.54,45.54,27100.0
2013-08-23 10:30:00,45.53,45.56,45.5,45.54,52900.0,45.53,45.56,45.5,45.54,52900.0
2013-08-23 10:35:00,45.52,45.56,45.52,45.54,27100.0,45.52,45.56,45.52,45.54,27100.0
2013-08-23 10:40:00,45.54,45.57,45.5,45.51,16500.0,45.54,45.57,45.5,45.51,16500.0
2013-08-23 10:45:00,45.5,45.53,45.49,45.52,32600.0,45.5,45.53,45.49,45.52,32600.0
2013-08-23 10:50:00,45.53,45.56,45.5,45.56,42900.0,45.53,45.56,45.5,45.56,42900.0
2013-08-23 10:55:00,45.57,45.62,45.57,45.6,21500.0,45.57,45.62,45.57,45.6,21500.0
2013-08-23 11:00:00,45.6,45.65,45.59,45.61,41000.0,45.6,45.65,45.59,45.61,41000.0
2013-08-23 11:05:00,45.61,45.62,45.54,45.54,21600.0,45.61,45.62,45.54,45.54,21600.0
2013-08-23 11:10:00,45.53,45.54,45.52,45.54,17100.0,45.53,45.54,45.52,45.54,17100.0
2013-08-23 11:15:00,45.55,45.56,45.54,45.56,15300.0,45.55,45.56,45.54,45.56,15300.0
2013-08-23 11:20:00,45.55,45.58,45.5,45.56,26800.0,45.55,45.58,45.5,45.56,26800.0
2013-08-23 11:25:00,45.55,45.6,45.55,45.6,12900.0,45.55,45.6,45.55,45.6,12900.0
2013-08-23 11:30:00,45.6,45.64,45.59,45.63,20100.0,45.6,45.64,45.59,45.63,20100.0
2013-08-23 11:35:00,45.62,45.63,45.59,45.59,12200.0,45.62,45.63,45.59,45.59,12200.0
2013-08-23 11:40:00,45.59,45.61,45.57,45.58,12800.0,45.59,45.61,45.57,45.58,12800.0
2013-08-23 11:45:00,45.57,45.62,45.57,45.61,18000.0,45.57,45.62,45.57,45.61,18000.0
2013-08-23 11:50:00,45.61,45.69,45.61,45.69,19900.0,45.61,45.69,45.61,45.69,19900.0
2013-08-23 11:55:00,45.68,45.69,45.66,45.66,20700.0,45.68,45.69,45.66,45.66,20700.0
2013-08-23 12:00:00,45.67,45.74,45.67,45.74,15800.0,45.67,45.74,45.67,45.74,15800.0
2013-08-23 12:05:00,45.74,45.75,45.72,45.72,27800.0,45.74,45.75,45.72,45.72,27800.0
2013-08-23 12:10:00,45.73,45.73,45.69,45.71,18900.0,45.73,45.73,45.69,45.71,18900.0
2013-08-23 12:15:00,45.71,45.74,45.7,45.73,19500.0,45.71,45.74,45.7,45.73,19500.0
2013-08-23 12:20:00,45.73,45.76,45.71,45.76,29400.0,45.73,45.76,45.71,45.76,29400.0
2013-08-23 12:25:00,45.75,45.81,45.75,45.79,14300.0,45.75,45.81,45.75,45.79,14300.0
2013-08-23 12:30:00,45.78,45.78,45.75,45.77,16300.0,45.78,45.78,45.75,45.77,16300.0
2013-08-23 12:35:00,45.77,45.83,45.77,45.83,14400.0,45.77,45.83,45.77,45.83,14400.0
2013-08-23 12:40:00,45.84,45.85,45.82,45.82,15600.0,45.84,45.85,45.82,45.82,15600.0
2013-08-23 12:45:00,45.81,45.84,45.79,45.8,10100.0,45.81,45.84,45.79,45.8,10100.0
2013-08-23 12:50:00,45.8,45.8,45.77,45.77,16400.0,45.8,45.8,45.77,45.77,16400.0
2013-08-23 12:55:00,45.78,45.79,45.76,45.77,13600.0,45.78,45.79,45.76,45.77,13600.0
2013-08-23 13:00:00,45.77,45.77,45.75,45.77,21000.0,45.77,45.77,45.75,45.77,21000.0
2013-08-23 13:05:00,45.78,45.79,45.76,45.79,15100.0,45.78,45.79,45.76,45.79,15100.0
2013-08-23 13:10:00,45.79,45.79,45.76,45.77,14800.0,45.79,45.79,45.76,45.77,14800.0
2013-08-23 13:15:00,45.77,45.77,45.76,45.77,4300.0,45.77,45.77,45.76,45.77,4300.0
2013-08-23 13:20:00,45.77,45.77,45.73,45.73,12200.0,45.77,45.77,45.73,45.73,12200.0
2013-08-23 13:25:00,45.73,45.73,45.69,45.69,19000.0,45.73,45.73,45.69,45.69,19000.0
2013-08-23 13:30:00,45.69,45.7,45.68,45.69,9800.0,45.69,45.7,45.68,45.69,9800.0
2013-08-23 13:35:00,45.69,45.69,45.67,45.69,13200.0,45.69,45.69,45.67,45.69,13200.0
2013-08-23 13:40:00,45.68,45.69,45.67,45.68,9100.0,45.68,45.69,45.67,45.68,9100.0
2013-08-23 13:45:00,45.68,45.69,45.66,45.66,9500.0,45.68,45.69,45.66,45.66,9500.0
2013-08-23 13:50:00,45.66,45.68,45.66,45.67,11200.0,45.66,45.68,45.66,45.67,11200.0
2013-08-23 13:55:00,45.67,45.68,45.65,45.65,9000.0,45.67,45.68,45.65,45.65,9000.0
2013-08-23 14:00:00,45.65,45.66,45.61,45.61,12900.0,45.65,45.66,45.61,45.61,12900.0
2013-08-23 14:05:00,45.62,45.62,45.61,45.61,13500.0,45.62,45.62,45.61,45.61,13500.0
2013-08-23 14:10:00,45.62,45.65,45.61,45.64,25500.0,45.62,45.65,45.61,45.64,25500.0
2013-08-23 14:15:00,45.64,45.64,45.63,45.63,21300.0,45.64,45.64,45.63,45.63,21300.0
2013-08-23 14:20:00,45.63,45.65,45.63,45.63,13700.0,45.63,45.65,45.63,45.63,13700.0
2013-08-23 14:25:00,45.63,45.66,45.63,45.66,9100.0,45.63,45.66,45.63,45.66,9100.0
2013-08-23 14:30:00,45.66,45.68,45.66,45.68,11500.0,45.66,45.68,45.66,45.68,11500.0
2013-08-23 14:35:00,45.68,45.68,45.67,45.68,7800.0,45.68,45.68,45.67,45.68,7800.0
2013-08-23 14:40:00,45.67,45.68,45.66,45.66,19100.0,45.67,45.68,45.66,45.66,19100.0
2013-08-23 14:45:00,45.66,45.67,45.63,45.64,21300.0,45.66,45.67,45.63,45.64,21300.0
2013-08-23 14:50:00,45.64,45.65,45.62,45.64,12600.0,45.64,45.65,45.62,45.64,12600.0
2013-08-23 14:55:00,45.64,45.65,45.63,45.64,20200.0,45.64,45.65,45.63,45.64,20200.0
2013-08-23 15:00:00,45.64,45.65,45.62,45.64,14800.0,45.64,45.65,45.62,45.64,14800.0
2013-08-23 15:05:00,45.64,45.66,45.63,45.65,12900.0,45.64,45.66,45.63,45.65,12900.0
2013-08-23 15:10:00,45.66,45.69,45.65,45.66,16300.0,45.66,45.69,45.65,45.66,16300.0
2013-08-23 15:15:00,45.66,45.68,45.66,45.68,19300.0,45.66,45.68,45.66,45.68,19300.0
2013-08-23 15:20:00,45.68,45.73,45.68,45.73,19600.0,45.68,45.73,45.68,45.73,19600.0
2013-08-23 15:25:00,45.73,45.75,45.72,45.73,13600.0,45.73,45.75,45.72,45.73,13600.0
2013-08-23 15:30:00,45.72,45.73,45.68,45.68,33000.0,45.72,45.73,45.68,45.68,33000.0
2013-08-23 15:35:00,45.68,45.68,45.66,45.68,29000.0,45.68,45.68,45.66,45.68,29000.0
2013-08-23 15:40:00,45.68,45.73,45.67,45.73,51200.0,45.68,45.73,45.67,45.73,51200.0
2013-08-23 15:45:00,45.73,45.8,45.73,45.79,75100.0,45.73,45.8,45.73,45.79,75100.0
2013-08-23 15:50:00,45.8,45.82,45.79,45.8,76000.0,45.8,45.82,45.79,45.8,76000.0
2013-08-23 15:55:00,45.79,45.84,45.74,45.75,220400.0,45.79,45.84,45.74,45.75,220400.0
2013-08-26 09:30:00,46.37,46.38,46.13,46.2,109400.0,46.37,46.38,46.13,46.2,109400.0
2013-08-26 09:35:00,46.16,46.28,46.08,46.24,38300.0,46.16,46.28,46.08,46.24,38300.0
2013-08-26 09:40:00,46.21,46.27,46.16,46.24,51700.0,46.21,46.27,46.16,46.24,51700.0
2013-08-26 09:45:00,46.24,46.35,46.2,46.34,42300.0,46.24,46.35,46.2,46.34,42300.0
2013-08-26 09:50:00,46.33,46.35,46.23,46.23,38400.0,46.33,46.35,46.23,46.23,38400.0
2013-08-26 09:55:00,46.23,46.36,46.22,46.33,64400.0,46.23,46.36,46.22,46.33,64400.0
2013-08-26 10:00:00,46.33,46.53,46.31,46.52,59900.0,46.33,46.53,46.31,46.52,59900.0
2013-08-26 10:05:00,46.52,46.55,46.48,46.55,33800.0,46.52,46.55,46.48,46.55,33800.0
2013-08-26 10:10:00,46.55,46.56,46.5,46.53,56100.0,46.55,46.56,46.5,46.53,56100.0
2013-08-26 10:15:00,46.53,46.57,46.46,46.48,56200.0,46.53,46.57,46.46,46.48,56200.0
2013-08-26 10:20:00,46.49,46.49,46.45,46.46,29700.0,46.49,46.49,46.45,46.46,29700.0
2013-08-26 10:25:00,46.46,46.48,46.43,46.48,30400.0,46.46,46.48,46.43,46.48,30400.0
2013-08-26 10:30:00,46.47,46.48,46.43,46.43,31900.0,46.47,46.48,46.43,46.43,31900.0
2013-08-26 10:35:00,46.43,46.48,46.42,46.47,29900.0,46.43,46.48,46.42,46.47,29900.0
2013-08-26 10:40:00,46.48,46.5,46.47,46.49,35400.0,46.48,46.5,46.47,46.49,35400.0
2013-08-26 10:45:00,46.49,46.54,46.49,46.54,20000.0,46.49,46.54,46.49,46.54,20000.0
2013-08-26 10:50:00,46.54,46.54,46.5,46.54,26200.0,46.54,46.54,46.5,46.54,26200.0
2013-08-26 10:55:00,46.54,46.58,46.54,46.57,14900.0,46.54,46.58,46.54,46.57,14900.0
2013-08-26 11:00:00,46.57,46.61,46.56,46.58,46200.0,46.57,46.61,46.56,46.58,46200.0
2013-08-26 11:05:00,46.59,46.6,46.56,46.59,42600.0,46.59,46.6,46.56,46.59,42600.0
2013-08-26 11:10:00,46.59,46.61,46.58,46.59,66900.0,46.59,46.61,46.58,46.59,66900.0
2013-08-26 11:15:00,46.59,46.61,46.57,46.58,41900.0,46.59,46.61,46.57,46.58,41900.0
2013-08-26 11:20:00,46.58,46.59,46.57,46.59,11000.0,46.58,46.59,46.57,46.59,11000.0
2013-08-26 11:25:00,46.58,46.58,46.55,46.56,33200.0,46.58,46.58,46.55,46.56,33200.0
2013-08-26 11:30:00,46.57,46.61,46.51,46.51,47600.0,46.57,46.61,46.51,46.51,47600.0
2013-08-26 11:35:00,46.51,46.51,46.45,46.45,17800.0,46.51,46.51,46.45,46.45,17800.0
2013-08-26 11:40:00,46.44,46.44,46.39,46.39,18000.0,46.44,46.44,46.39,46.39,18000.0
2013-08-26 11:45:00,46.38,46.42,46.37,46.42,17900.0,46.38,46.42,46.37,46.42,17900.0
2013-08-26 11:50:00,46.42,46.43,46.39,46.41,17200.0,46.42,46.43,46.39,46.41,17200.0
2013-08-26 11:55:00,46.42,46.42,46.37,46.37,12500.0,46.42,46.42,46.37,46.37,12500.0
2013-08-26 12:00:00,46.38,46.42,46.37,46.42,26500.0,46.38,46.42,46.37,46.42,26500.0
2013-08-26 12:05:00,46.43,46.43,46.37,46.38,14700.0,46.43,46.43,46.37,46.38,14700.0
2013-08-26 12:10:00,46.39,46.45,46.39,46.44,16100.0,46.39,46.45,46.39,46.44,16100.0
2013-08-26 12:15:00,46.45,46.48,46.44,46.48,18200.0,46.45,46.48,46.44,46.48,18200.0
2013-08-26 12:20:00,46.49,46.51,46.49,46.5,11100.0,46.49,46.51,46.49,46.5,11100.0
2013-08-26 12:25:00,46.5,46.52,46.46,46.46,20600.0,46.5,46.52,46.46,46.46,20600.0
2013-08-26 12:30:00,46.47,46.54,46.47,46.51,37000.0,46.47,46.54,46.47,46.51,37000.0
2013-08-26 12:35:00,46.51,46.52,46.47,46.51,18100.0,46.51,46.52,46.47,46.51,18100.0
2013-08-26 12:40:00,46.51,46.54,46.5,46.51,15000.0,46.51,46.54,46.5,46.51,15000.0
2013-08-26 12:45:00,46.51,46.52,46.5,46.52,7700.0,46.51,46.52,46.5,46.52,7700.0
2013-08-26 12:50:00,46.51,46.54,46.51,46.52,20900.0,46.51,46.54,46.51,46.52,20900.0
2013-08-26 12:55:00,46.52,46.53,46.51,46.53,13300.0,46.52,46.53,46.51,46.53,13300.0
2013-08-26 13:00:00,46.52,46.54,46.5,46.51,22800.0,46.52,46.54,46.5,46.51,22800.0
2013-08-26 13:05:00,46.51,46.52,46.5,46.5,9700.0,46.51,46.52,46.5,46.5,9700.0
2013-08-26 13:10:00,46.5,46.52,46.5,46.5,9900.0,46.5,46.52,46.5,46.5,9900.0
2013-08-26 13:15:00,46.5,46.5,46.46,46.47,15400.0,46.5,46.5,46.46,46.47,15400.0
2013-08-26 13:20:00,46.47,46.47,46.44,46.44,14700.0,46.47,46.47,46.44,46.44,14700.0
2013-08-26 13:25:00,46.43,46.44,46.42,46.42,14400.0,46.43,46.44,46.42,46.42,14400.0
2013-08-26 13:30:00,46.43,46.44,46.4,46.44,42900.0,46.43,46.44,46.4,46.44,42900.0
2013-08-26 13:35:00,46.44,46.45,46.42,46.43,14700.0,46.44,46.45,46.42,46.43,14700.0
2013-08-26 13:40:00,46.42,46.42,46.38,46.38,20900.0,46.42,46.42,46.38,46.38,20900.0
2013-08-26 13:45:00,46.39,46.4,46.38,46.39,20500.0,46.39,46.4,46.38,46.39,20500.0
2013-08-26 13:50:00,46.38,46.4,46.37,46.37,18600.0,46.38,46.4,46.37,46.37,18600.0
2013-08-26 13:55:00,46.36,46.37,46.33,46.33,13100.0,46.36,46.37,46.33,46.33,13100.0
2013-08-26 14:00:00,46.33,46.33,46.32,46.32,12700.0,46.33,46.33,46.32,46.32,12700.0
2013-08-26 14:05:00,46.32,46.33,46.31,46.33,7900.0,46.32,46.33,46.31,46.33,7900.0
2013-08-26 14:10:00,46.33,46.33,46.32,46.32,3400.0,46.33,46.33,46.32,46.32,3400.0
2013-08-26 14:15:00,46.33,46.33,46.31,46.31,8700.0,46.33,46.33,46.31,46.31,8700.0
2013-08-26 14:20:00,46.32,46.32,46.27,46.27,29800.0,46.32,46.32,46.27,46.27,29800.0
2013-08-26 14:25:00,46.27,46.27,46.25,46.25,7200.0,46.27,46.27,46.25,46.25,7200.0
2013-08-26 14:30:00,46.26,46.27,46.24,46.24,23300.0,46.26,46.27,46.24,46.24,23300.0
2013-08-26 14:35:00,46.24,46.24,46.21,46.21,7300.0,46.24,46.24,46.21,46.21,7300.0
2013-08-26 14:40:00,46.21,46.26,46.2,46.26,10200.0,46.21,46.26,46.2,46.26,10200.0
2013-08-26 14:45:00,46.26,46.28,46.26,46.28,12200.0,46.26,46.28,46.26,46.28,12200.0
2013-08-26 14:50:00,46.27,46.29,46.27,46.29,12500.0,46.27,46.29,46.27,46.29,12500.0
2013-08-26 14:55:00,46.29,46.32,46.29,46.32,15300.0,46.29,46.32,46.29,46.32,15300.0
2013-08-26 15:00:00,46.32,46.33,46.3,46.32,22800.0,46.32,46.33,46.3,46.32,22800.0
2013-08-26 15:05:00,46.33,46.38,46.32,46.37,26500.0,46.33,46.38,46.32,46.37,26500.0
2013-08-26 15:10:00,46.37,46.37,46.24,46.24,35600.0,46.37,46.37,46.24,46.24,35600.0
2013-08-26 15:15:00,46.23,46.23,46.18,46.2,34300.0,46.23,46.23,46.18,46.2,34300.0
2013-08-26 15:20:00,46.19,46.19,46.06,46.09,37800.0,46.19,46.19,46.06,46.09,37800.0
2013-08-26 15:25:00,46.09,46.13,46.06,46.12,23500.0,46.09,46.13,46.06,46.12,23500.0
2013-08-26 15:30:00,46.13,46.19,46.12,46.18,44700.0,46.13,46.19,46.12,46.18,44700.0
2013-08-26 15:35:00,46.17,46.18,46.11,46.12,37500.0,46.17,46.18,46.11,46.12,37500.0
2013-08-26 15:40:00,46.13,46.2,46.11,46.18,46900.0,46.13,46.2,46.11,46.18,46900.0
2013-08-26 15:45:00,46.18,46.19,46.12,46.15,56100.0,46.18,46.19,46.12,46.15,56100.0
2013-08-26 15:50:00,46.14,46.14,46.07,46.12,72000.0,46.14,46.14,46.07,46.12,72000.0
2013-08-26 15:55:00,46.11,46.12,46.01,46.07,135900.0,46.11,46.12,46.01,46.07,135900.0
2013-08-27 09:30:00,45.55,45.56,45.3,45.4,57300.0,45.55,45.56,45.3,45.4,57300.0
2013-08-27 09:35:00,45.4,45.54,45.38,45.42,18800.0,45.4,45.54,45.38,45.42,18800.0
2013-08-27 09:40:00,45.44,45.48,45.41,45.43,23200.0,45.44,45.48,45.41,45.43,23200.0
2013-08-27 09:45:00,45.44,45.6,45.44,45.6,83000.0,45.44,45.6,45.44,45.6,83000.0
2013-08-27 09:50:00,45.59,45.65,45.57,45.63,62900.0,45.59,45.65,45.57,45.63,62900.0
2013-08-27 09:55:00,45.61,45.62,45.52,45.54,61500.0,45.61,45.62,45.52,45.54,61500.0
2013-08-27 10:00:00,45.54,45.57,45.46,45.53,41200.0,45.54,45.57,45.46,45.53,41200.0
2013-08-27 10:05:00,45.53,45.56,45.48,45.53,19100.0,45.53,45.56,45.48,45.53,19100.0
2013-08-27 10:10:00,45.55,45.61,45.54,45.61,18400.0,45.55,45.61,45.54,45.61,18400.0
2013-08-27 10:15:00,45.6,45.64,45.55,45.6,22900.0,45.6,45.64,45.55,45.6,22900.0
2013-08-27 10:20:00,45.6,45.65,45.59,45.63,15900.0,45.6,45.65,45.59,45.63,15900.0
2013-08-27 10:25:00,45.63,45.63,45.57,45.62,36400.0,45.63,45.63,45.57,45.62,36400.0
2013-08-27 10:30:00,45.62,45.69,45.62,45.65,23100.0,45.62,45.69,45.62,45.65,23100.0
2013-08-27 10:35:00,45.65,45.73,45.63,45.73,17000.0,45.65,45.73,45.63,45.73,17000.0
2013-08-27 10:40:00,45.74,45.81,45.74,45.77,27800.0,45.74,45.81,45.74,45.77,27800.0
2013-08-27 10:45:00,45.76,45.76,45.63,45.65,26000.0,45.76,45.76,45.63,45.65,26000.0
2013-08-27 10:50:00,45.63,45.65,45.54,45.58,37400.0,45.63,45.65,45.54,45.58,37400.0
2013-08-27 10:55:00,45.58,45.75,45.58,45.75,12100.0,45.58,45.75,45.58,45.75,12100.0
2013-08-27 11:00:00,45.75,45.75,45.67,45.68,25400.0,45.75,45.75,45.67,45.68,25400.0
2013-08-27 11:05:00,45.68,45.69,45.64,45.65,20900.0,45.68,45.69,45.64,45.65,20900.0
2013-08-27 11:10:00,45.66,45.7,45.64,45.65,18900.0,45.66,45.7,45.64,45.65,18900.0
2013-08-27 11:15:00,45.65,45.71,45.62,45.71,12500.0,45.65,45.71,45.62,45.71,12500.0
2013-08-27 11:20:00,45.71,45.81,45.71,45.81,20900.0,45.71,45.81,45.71,45.81,20900.0
2013-08-27 11:25:00,45.81,45.86,45.8,45.85,26900.0,45.81,45.86,45.8,45.85,26900.0
2013-08-27 11:30:00,45.85,45.88,45.79,45.8,32500.0,45.85,45.88,45.79,45.8,32500.0
2013-08-27 11:35:00,45.8,45.85,45.77,45.85,15000.0,45.8,45.85,45.77,45.85,15000.0
2013-08-27 11:40:00,45.84,45.86,45.76,45.76,17200.0,45.84,45.86,45.76,45.76,17200.0
2013-08-27 11:45:00,45.76,45.8,45.76,45.79,17200.0,45.76,45.8,45.76,45.79,17200.0
2013-08-27 11:50:00,45.79,45.83,45.75,45.75,21400.0,45.79,45.83,45.75,45.75,21400.0
2013-08-27 11:55:00,45.74,45.8,45.72,45.78,15000.0,45.74,45.8,45.72,45.78,15000.0
2013-08-27 12:00:00,45.79,45.81,45.68,45.68,27900.0,45.79,45.81,45.68,45.68,27900.0
2013-08-27 12:05:00,45.68,45.69,45.6,45.65,16400.0,45.68,45.69,45.6,45.65,16400.0
2013-08-27 12:10:00,45.65,45.67,45.63,45.64,14400.0,45.65,45.67,45.63,45.64,14400.0
2013-08-27 12:15:00,45.64,45.67,45.6,45.65,11100.0,45.64,45.67,45.6,45.65,11100.0
2013-08-27 12:20:00,45.64,45.66,45.64,45.65,9000.0,45.64,45.66,45.64,45.65,9000.0
2013-08-27 12:25:00,45.65,45.68,45.62,45.65,11800.0,45.65,45.68,45.62,45.65,11800.0
2013-08-27 12:30:00,45.64,45.67,45.61,45.65,18900.0,45.64,45.67,45.61,45.65,18900.0
2013-08-27 12:35:00,45.65,45.69,45.65,45.66,12800.0,45.65,45.69,45.65,45.66,12800.0
2013-08-27 12:40:00,45.65,45.66,45.56,45.64,23900.0,45.65,45.66,45.56,45.64,23900.0
2013-08-27 12:45:00,45.64,45.68,45.59,45.68,24100.0,45.64,45.68,45.59,45.68,24100.0
2013-08-27 12:50:00,45.67,45.69,45.64,45.69,15300.0,45.67,45.69,45.64,45.69,15300.0
2013-08-27 12:55:00,45.69,45.7,45.58,45.58,15700.0,45.69,45.7,45.58,45.58,15700.0
2013-08-27 13:00:00,45.59,45.59,45.53,45.53,13500.0,45.59,45.59,45.53,45.53,13500.0
2013-08-27 13:05:00,45.53,45.58,45.52,45.58,16000.0,45.53,45.58,45.52,45.58,16000.0
2013-08-27 13:10:00,45.58,45.59,45.55,45.56,11600.0,45.58,45.59,45.55,45.56,11600.0
2013-08-27 13:15:00,45.56,45.57,45.52,45.52,10400.0,45.56,45.57,45.52,45.52,10400.0
2013-08-27 13:20:00,45.53,45.53,45.48,45.48,11800.0,45.53,45.53,45.48,45.48,11800.0
2013-08-27 13:25:00,45.47,45.48,45.41,45.47,21500.0,45.47,45.48,45.41,45.47,21500.0
2013-08-27 13:30:00,45.46,45.53,45.45,45.53,17500.0,45.46,45.53,45.45,45.53,17500.0
2013-08-27 13:35:00,45.53,45.57,45.52,45.55,14500.0,45.53,45.57,45.52,45.55,14500.0
2013-08-27 13:40:00,45.54,45.57,45.54,45.55,16200.0,45.54,45.57,45.54,45.55,16200.0
2013-08-27 13:45:00,45.55,45.59,45.55,45.57,14400.0,45.55,45.59,45.55,45.57,14400.0
2013-08-27 13:50:00,45.58,45.59,45.52,45.53,11300.0,45.58,45.59,45.52,45.53,11300.0
2013-08-27 13:55:00,45.53,45.53,45.44,45.44,17600.0,45.53,45.53,45.44,45.44,17600.0
2013-08-27 14:00:00,45.44,45.45,45.38,45.41,15000.0,45.44,45.45,45.38,45.41,15000.0
2013-08-27 14:05:00,45.42,45.46,45.41,45.42,30100.0,45.42,45.46,45.41,45.42,30100.0
2013-08-27 14:10:00,45.42,45.43,45.35,45.36,14400.0,45.42,45.43,45.35,45.36,14400.0
2013-08-27 14:15:00,45.35,45.43,45.35,45.43,16800.0,45.35,45.43,45.35,45.43,16800.0
2013-08-27 14:20:00,45.44,45.45,45.35,45.37,16400.0,45.44,45.45,45.35,45.37,16400.0
2013-08-27 14:25:00,45.36,45.39,45.34,45.39,15300.0,45.36,45.39,45.34,45.39,15300.0
2013-08-27 14:30:00,45.4,45.41,45.38,45.39,31400.0,45.4,45.41,45.38,45.39,31400.0
2013-08-27 14:35:00,45.38,45.43,45.35,45.43,16200.0,45.38,45.43,45.35,45.43,16200.0
2013-08-27 14:40:00,45.43,45.45,45.4,45.43,20700.0,45.43,45.45,45.4,45.43,20700.0
2013-08-27 14:45:00,45.43,45.47,45.41,45.41,17600.0,45.43,45.47,45.41,45.41,17600.0
2013-08-27 14:50:00,45.41,45.43,45.38,45.43,12300.0,45.41,45.43,45.38,45.43,12300.0
2013-08-27 14:55:00,45.43,45.5,45.43,45.44,16700.0,45.43,45.5,45.43,45.44,16700.0
2013-08-27 15:00:00,45.44,45.5,45.41,45.48,17000.0,45.44,45.5,45.41,45.48,17000.0
2013-08-27 15:05:00,45.49,45.53,45.44,45.44,29700.0,45.49,45.53,45.44,45.44,29700.0
2013-08-27 15:10:00,45.44,45.45,45.38,45.4,22700.0,45.44,45.45,45.38,45.4,22700.0
2013-08-27 15:15:00,45.4,45.41,45.34,45.38,16800.0,45.4,45.41,45.34,45.38,16800.0
2013-08-27 15:20:00,45.39,45.42,45.36,45.36,33100.0,45.39,45.42,45.36,45.36,33100.0
2013-08-27 15:25:00,45.36,45.37,45.32,45.34,23800.0,45.36,45.37,45.32,45.34,23800.0
2013-08-27 15:30:00,45.34,45.37,45.29,45.29,25100.0,45.34,45.37,45.29,45.29,25100.0
2013-08-27 15:35:00,45.29,45.4,45.27,45.38,41900.0,45.29,45.4,45.27,45.38,41900.0
2013-08-27 15:40:00,45.38,45.46,45.37,45.46,50400.0,45.38,45.46,45.37,45.46,50400.0
2013-08-27 15:45:00,45.44,45.52,45.43,45.52,70400.0,45.44,45.52,45.43,45.52,70400.0
2013-08-27 15:50:00,45.51,45.52,45.44,45.45,89500.0,45.51,45.52,45.44,45.45,89500.0
2013-08-27 15:55:00,45.46,45.52,45.45,45.5,196700.0,45.46,45.52,45.45,45.5,196700.0
2013-08-28 09:30:00,45.58,45.75,45.49,45.6,57600.0,45.58,45.75,45.49,45.6,57600.0
2013-08-28 09:35:00,45.56,45.68,45.5,45.61,25400.0,45.56,45.68,45.5,45.61,25400.0
2013-08-28 09:40:00,45.61,45.68,45.5,45.51,40500.0,45.61,45.68,45.5,45.51,40500.0
2013-08-28 09:45:00,45.51,45.6,45.49,45.6,24000.0,45.51,45.6,45.49,45.6,24000.0
2013-08-28 09:50:00,45.6,45.6,45.5,45.52,13900.0,45.6,45.6,45.5,45.52,13900.0
2013-08-28 09:55:00,45.5,45.57,45.49,45.54,16900.0,45.5,45.57,45.49,45.54,16900.0
2013-08-28 10:00:00,45.54,45.6,45.5,45.54,22900.0,45.54,45.6,45.5,45.54,22900.0
2013-08-28 10:05:00,45.53,45.57,45.5,45.52,15700.0,45.53,45.57,45.5,45.52,15700.0
2013-08-28 10:10:00,45.53,45.65,45.53,45.64,24400.0,45.53,45.65,45.53,45.64,24400.0
2013-08-28 10:15:00,45.65,45.74,45.65,45.74,28700.0,45.65,45.74,45.65,45.74,28700.0
2013-08-28 10:20:00,45.73,45.74,45.67,45.71,19500.0,45.73,45.74,45.67,45.71,19500.0
2013-08-28 10:25:00,45.71,45.71,45.66,45.7,10200.0,45.71,45.71,45.66,45.7,10200.0
2013-08-28 10:30:00,45.69,45.75,45.65,45.72,23800.0,45.69,45.75,45.65,45.72,23800.0
2013-08-28 10:35:00,45.71,45.76,45.7,45.73,18400.0,45.71,45.76,45.7,45.73,18400.0
2013-08-28 10:40:00,45.74,45.75,45.68,45.68,14200.0,45.74,45.75,45.68,45.68,14200.0
2013-08-28 10:45:00,45.69,45.73,45.67,45.69,22400.0,45.69,45.73,45.67,45.69,22400.0
2013-08-28 10:50:00,45.69,45.73,45.68,45.71,14800.0,45.69,45.73,45.68,45.71,14800.0
2013-08-28 10:55:00,45.71,45.75,45.71,45.72,27000.0,45.71,45.75,45.71,45.72,27000.0
2013-08-28 11:00:00,45.72,45.74,45.7,45.71,33100.0,45.72,45.74,45.7,45.71,33100.0
2013-08-28 11:05:00,45.71,45.75,45.71,45.75,17200.0,45.71,45.75,45.71,45.75,17200.0
2013-08-28 11:10:00,45.75,45.8,45.75,45.78,25800.0,45.75,45.8,45.75,45.78,25800.0
2013-08-28 11:15:00,45.77,45.77,45.7,45.71,21600.0,45.77,45.77,45.7,45.71,21600.0
2013-08-28 11:20:00,45.71,45.76,45.71,45.75,15600.0,45.71,45.76,45.71,45.75,15600.0
2013-08-28 11:25:00,45.74,45.75,45.68,45.69,19900.0,45.74,45.75,45.68,45.69,19900.0
2013-08-28 11:30:00,45.7,45.72,45.67,45.67,15800.0,45.7,45.72,45.67,45.67,15800.0
2013-08-28 11:35:00,45.68,45.73,45.68,45.72,11700.0,45.68,45.73,45.68,45.72,11700.0
2013-08-28 11:40:00,45.73,45.76,45.71,45.75,16100.0,45.73,45.76,45.71,45.75,16100.0
2013-08-28 11:45:00,45.75,45.79,45.75,45.77,15000.0,45.75,45.79,45.75,45.77,15000.0
2013-08-28 11:50:00,45.77,45.83,45.77,45.82,25600.0,45.77,45.83,45.77,45.82,25600.0
2013-08-28 11:55:00,45.82,45.82,45.78,45.79,27000.0,45.82,45.82,45.78,45.79,27000.0
2013-08-28 12:00:00,45.79,45.79,45.68,45.69,23800.0,45.79,45.79,45.68,45.69,23800.0
2013-08-28 12:05:00,45.69,45.73,45.68,45.72,8700.0,45.69,45.73,45.68,45.72,8700.0
2013-08-28 12:10:00,45.72,45.73,45.69,45.7,13900.0,45.72,45.73,45.69,45.7,13900.0
2013-08-28 12:15:00,45.7,45.74,45.7,45.73,13600.0,45.7,45.74,45.7,45.73,13600.0
2013-08-28 12:20:00,45.74,45.76,45.73,45.76,7200.0,45.74,45.76,45.73,45.76,7200.0
2013-08-28 12:25:00,45.77,45.84,45.77,45.83,14900.0,45.77,45.84,45.77,45.83,14900.0
2013-08-28 12:30:00,45.84,45.86,45.82,45.82,19500.0,45.84,45.86,45.82,45.82,19500.0
2013-08-28 12:35:00,45.83,45.86,45.83,45.86,7300.0,45.83,45.86,45.83,45.86,7300.0
2013-08-28 12:40:00,45.86,45.88,45.82,45.86,15600.0,45.86,45.88,45.82,45.86,15600.0
2013-08-28 12:45:00,45.86,45.87,45.84,45.85,11400.0,45.86,45.87,45.84,45.85,11400.0
2013-08-28 12:50:00,45.85,45.9,45.85,45.9,9000.0,45.85,45.9,45.85,45.9,9000.0
2013-08-28 12:55:00,45.9,45.91,45.88,45.88,14800.0,45.9,45.91,45.88,45.88,14800.0
2013-08-28 13:00:00,45.89,45.9,45.86,45.87,10400.0,45.89,45.9,45.86,45.87,10400.0
2013-08-28 13:05:00,45.87,45.88,45.85,45.86,17100.0,45.87,45.88,45.85,45.86,17100.0
2013-08-28 13:10:00,45.85,45.86,45.82,45.82,11700.0,45.85,45.86,45.82,45.82,11700.0
2013-08-28 13:15:00,45.82,45.83,45.8,45.82,11600.0,45.82,45.83,45.8,45.82,11600.0
2013-08-28 13:20:00,45.82,45.83,45.8,45.83,14000.0,45.82,45.83,45.8,45.83,14000.0
2013-08-28 13:25:00,45.82,45.85,45.82,45.85,12400.0,45.82,45.85,45.82,45.85,12400.0
2013-08-28 13:30:00,45.84,45.85,45.79,45.81,12500.0,45.84,45.85,45.79,45.81,12500.0
2013-08-28 13:35:00,45.8,45.86,45.8,45.86,9000.0,45.8,45.86,45.8,45.86,9000.0
2013-08-28 13:40:00,45.86,45.86,45.84,45.85,8700.0,45.86,45.86,45.84,45.85,8700.0
2013-08-28 13:45:00,45.84,45.85,45.82,45.85,11000.0,45.84,45.85,45.82,45.85,11000.0
2013-08-28 13:50:00,45.86,45.86,45.81,45.82,11400.0,45.86,45.86,45.81,45.82,11400.0
2013-08-28 13:55:00,45.82,45.87,45.82,45.87,12100.0,45.82,45.87,45.82,45.87,12100.0
2013-08-28 14:00:00,45.87,45.89,45.86,45.87,13200.0,45.87,45.89,45.86,45.87,13200.0
2013-08-28 14:05:00,45.87,45.87,45.8,45.8,15500.0,45.87,45.87,45.8,45.8,15500.0
2013-08-28 14:10:00,45.8,45.8,45.74,45.75,22400.0,45.8,45.8,45.74,45.75,22400.0
2013-08-28 14:15:00,45.75,45.77,45.71,45.71,16200.0,45.75,45.77,45.71,45.71,16200.0
2013-08-28 14:20:00,45.7,45.7,45.64,45.65,48300.0,45.7,45.7,45.64,45.65,48300.0
2013-08-28 14:25:00,45.65,45.65,45.62,45.62,19700.0,45.65,45.65,45.62,45.62,19700.0
2013-08-28 14:30:00,45.62,45.64,45.59,45.59,27000.0,45.62,45.64,45.59,45.59,27000.0
2013-08-28 14:35:00,45.6,45.6,45.52,45.54,33700.0,45.6,45.6,45.52,45.54,33700.0
2013-08-28 14:40:00,45.53,45.56,45.53,45.55,15200.0,45.53,45.56,45.53,45.55,15200.0
2013-08-28 14:45:00,45.55,45.61,45.53,45.59,31400.0,45.55,45.61,45.53,45.59,31400.0
2013-08-28 14:50:00,45.59,45.6,45.58,45.59,17300.0,45.59,45.6,45.58,45.59,17300.0
2013-08-28 14:55:00,45.6,45.61,45.57,45.58,36000.0,45.6,45.61,45.57,45.58,36000.0
2013-08-28 15:00:00,45.58,45.61,45.57,45.58,38300.0,45.58,45.61,45.57,45.58,38300.0
2013-08-28 15:05:00,45.58,45.61,45.57,45.59,35500.0,45.58,45.61,45.57,45.59,35500.0
2013-08-28 15:10:00,45.6,45.66,45.6,45.63,43200.0,45.6,45.66,45.6,45.63,43200.0
2013-08-28 15:15:00,45.63,45.64,45.6,45.6,23200.0,45.63,45.64,45.6,45.6,23200.0
2013-08-28 15:20:00,45.6,45.67,45.6,45.66,25200.0,45.6,45.67,45.6,45.66,25200.0
2013-08-28 15:25:00,45.66,45.67,45.63,45.63,23600.0,45.66,45.67,45.63,45.63,23600.0
2013-08-28 15:30:00,45.63,45.67,45.63,45.65,29100.0,45.63,45.67,45.63,45.65,29100.0
2013-08-28 15:35:00,45.65,45.66,45.58,45.58,40300.0,45.65,45.66,45.58,45.58,40300.0
2013-08-28 15:40:00,45.59,45.61,45.57,45.6,65400.0,45.59,45.61,45.57,45.6,65400.0
2013-08-28 15:45:00,45.6,45.6,45.55,45.56,39600.0,45.6,45.6,45.55,45.56,39600.0
2013-08-28 15:50:00,45.56,45.59,45.54,45.55,41100.0,45.56,45.59,45.54,45.55,41100.0
2013-08-28 15:55:00,45.54,45.55,45.51,45.52,127400.0,45.54,45.55,45.51,45.52,127400.0
2013-08-29 09:30:00,45.5,45.53,45.35,45.51,59600.0,45.5,45.53,45.35,45.51,59600.0
2013-08-29 09:35:00,45.52,45.72,45.52,45.66,19900.0,45.52,45.72,45.52,45.66,19900.0
2013-08-29 09:40:00,45.68,45.73,45.64,45.71,16600.0,45.68,45.73,45.64,45.71,16600.0
2013-08-29 09:45:00,45.72,45.8,45.67,45.69,22400.0,45.72,45.8,45.67,45.69,22400.0
2013-08-29 09:50:00,45.68,45.75,45.67,45.72,15400.0,45.68,45.75,45.67,45.72,15400.0
2013-08-29 09:55:00,45.73,45.74,45.66,45.69,17500.0,45.73,45.74,45.66,45.69,17500.0
2013-08-29 10:00:00,45.68,45.75,45.65,45.67,17700.0,45.68,45.75,45.65,45.67,17700.0
2013-08-29 10:05:00,45.68,45.73,45.66,45.73,17300.0,45.68,45.73,45.66,45.73,17300.0
2013-08-29 10:10:00,45.73,45.74,45.68,45.73,74500.0,45.73,45.74,45.68,45.73,74500.0
2013-08-29 10:15:00,45.73,45.78,45.72,45.78,21600.0,45.73,45.78,45.72,45.78,21600.0
2013-08-29 10:20:00,45.79,45.82,45.76,45.78,16200.0,45.79,45.82,45.76,45.78,16200.0
2013-08-29 10:25:00,45.79,45.82,45.73,45.73,31500.0,45.79,45.82,45.73,45.73,31500.0
2013-08-29 10:30:00,45.74,45.84,45.74,45.84,21100.0,45.74,45.84,45.74,45.84,21100.0
2013-08-29 10:35:00,45.84,45.94,45.84,45.94,19600.0,45.84,45.94,45.84,45.94,19600.0
2013-08-29 10:40:00,45.94,46.01,45.93,46.01,15300.0,45.94,46.01,45.93,46.01,15300.0
2013-08-29 10:45:00,46.02,46.03,45.94,45.95,21500.0,46.02,46.03,45.94,45.95,21500.0
2013-08-29 10:50:00,45.95,46.0,45.94,45.95,15300.0,45.95,46.0,45.94,45.95,15300.0
2013-08-29 10:55:00,45.96,46.0,45.95,45.97,36700.0,45.96,46.0,45.95,45.97,36700.0
2013-08-29 11:00:00,45.96,46.0,45.96,46.0,29300.0,45.96,46.0,45.96,46.0,29300.0
2013-08-29 11:05:00,45.99,46.02,45.98,46.01,19600.0,45.99,46.02,45.98,46.01,19600.0
2013-08-29 11:10:00,46.01,46.05,46.01,46.04,9200.0,46.01,46.05,46.01,46.04,9200.0
2013-08-29 11:15:00,46.04,46.08,46.04,46.07,14900.0,46.04,46.08,46.04,46.07,14900.0
2013-08-29 11:20:00,46.07,46.13,46.07,46.09,22200.0,46.07,46.13,46.07,46.09,22200.0
2013-08-29 11:25:00,46.09,46.1,46.07,46.09,11100.0,46.09,46.1,46.07,46.09,11100.0
2013-08-29 11:30:00,46.08,46.13,46.08,46.09,16700.0,46.08,46.13,46.08,46.09,16700.0
2013-08-29 11:35:00,46.1,46.1,46.06,46.07,12500.0,46.1,46.1,46.06,46.07,12500.0
2013-08-29 11:40:00,46.08,46.09,46.06,46.09,7400.0,46.08,46.09,46.06,46.09,7400.0
2013-08-29 11:45:00,46.09,46.14,46.09,46.11,24800.0,46.09,46.14,46.09,46.11,24800.0
2013-08-29 11:50:00,46.11,46.12,46.06,46.06,13300.0,46.11,46.12,46.06,46.06,13300.0
2013-08-29 11:55:00,46.05,46.07,46.03,46.07,11100.0,46.05,46.07,46.03,46.07,11100.0
2013-08-29 12:00:00,46.08,46.08,46.05,46.06,6900.0,46.08,46.08,46.05,46.06,6900.0
2013-08-29 12:05:00,46.07,46.11,46.03,46.03,8100.0,46.07,46.11,46.03,46.03,8100.0
2013-08-29 12:10:00,46.03,46.04,46.0,46.04,9600.0,46.03,46.04,46.0,46.04,9600.0
2013-08-29 12:15:00,46.03,46.04,46.0,46.03,9600.0,46.03,46.04,46.0,46.03,9600.0
2013-08-29 12:20:00,46.02,46.03,46.0,46.02,11700.0,46.02,46.03,46.0,46.02,11700.0
2013-08-29 12:25:00,46.03,46.05,46.03,46.04,5800.0,46.03,46.05,46.03,46.04,5800.0
2013-08-29 12:30:00,46.04,46.05,46.0,46.0,18400.0,46.04,46.05,46.0,46.0,18400.0
2013-08-29 12:35:00,46.01,46.02,45.98,45.99,10200.0,46.01,46.02,45.98,45.99,10200.0
2013-08-29 12:40:00,46.0,46.02,45.99,46.0,11300.0,46.0,46.02,45.99,46.0,11300.0
2013-08-29 12:45:00,45.99,46.05,45.98,46.03,17200.0,45.99,46.05,45.98,46.03,17200.0
2013-08-29 12:50:00,46.03,46.05,46.03,46.04,6800.0,46.03,46.05,46.03,46.04,6800.0
2013-08-29 12:55:00,46.03,46.08,46.03,46.05,8900.0,46.03,46.08,46.03,46.05,8900.0
2013-08-29 13:00:00,46.06,46.07,46.05,46.07,6700.0,46.06,46.07,46.05,46.07,6700.0
2013-08-29 13:05:00,46.08,46.1,46.08,46.09,9200.0,46.08,46.1,46.08,46.09,9200.0
2013-08-29 13:10:00,46.08,46.09,46.05,46.07,6300.0,46.08,46.09,46.05,46.07,6300.0
2013-08-29 13:15:00,46.08,46.09,46.05,46.06,12000.0,46.08,46.09,46.05,46.06,12000.0
2013-08-29 13:20:00,46.06,46.07,46.01,46.02,32500.0,46.06,46.07,46.01,46.02,32500.0
2013-08-29 13:25:00,46.02,46.04,46.0,46.01,25300.0,46.02,46.04,46.0,46.01,25300.0
2013-08-29 13:30:00,46.01,46.02,45.94,45.96,19500.0,46.01,46.02,45.94,45.96,19500.0
2013-08-29 13:35:00,45.95,45.99,45.94,45.97,12000.0,45.95,45.99,45.94,45.97,12000.0
2013-08-29 13:40:00,45.97,46.0,45.97,45.99,8400.0,45.97,46.0,45.97,45.99,8400.0
2013-08-29 13:45:00,45.98,45.99,45.97,45.98,11400.0,45.98,45.99,45.97,45.98,11400.0
2013-08-29 13:50:00,45.99,46.01,45.94,45.94,12100.0,45.99,46.01,45.94,45.94,12100.0
2013-08-29 13:55:00,45.93,45.99,45.93,45.98,7100.0,45.93,45.99,45.93,45.98,7100.0
2013-08-29 14:00:00,45.98,46.04,45.97,46.04,14000.0,45.98,46.04,45.97,46.04,14000.0
2013-08-29 14:05:00,46.04,46.08,46.03,46.05,8700.0,46.04,46.08,46.03,46.05,8700.0
2013-08-29 14:10:00,46.05,46.06,46.03,46.03,7300.0,46.05,46.06,46.03,46.03,7300.0
2013-08-29 14:15:00,46.03,46.05,46.01,46.04,27800.0,46.03,46.05,46.01,46.04,27800.0
2013-08-29 14:20:00,46.04,46.09,46.04,46.09,21400.0,46.04,46.09,46.04,46.09,21400.0
2013-08-29 14:25:00,46.09,46.11,46.07,46.07,11500.0,46.09,46.11,46.07,46.07,11500.0
2013-08-29 14:30:00,46.06,46.07,46.05,46.07,13700.0,46.06,46.07,46.05,46.07,13700.0
2013-08-29 14:35:00,46.08,46.11,46.07,46.07,14000.0,46.08,46.11,46.07,46.07,14000.0
2013-08-29 14:40:00,46.06,46.09,46.05,46.08,6600.0,46.06,46.09,46.05,46.08,6600.0
2013-08-29 14:45:00,46.08,46.11,46.08,46.09,12100.0,46.08,46.11,46.08,46.09,12100.0
2013-08-29 14:50:00,46.09,46.09,46.07,46.08,8900.0,46.09,46.09,46.07,46.08,8900.0
2013-08-29 14:55:00,46.08,46.1,46.08,46.09,11600.0,46.08,46.1,46.08,46.09,11600.0
2013-08-29 15:00:00,46.09,46.09,46.02,46.04,32000.0,46.09,46.09,46.02,46.04,32000.0
2013-08-29 15:05:00,46.04,46.08,46.04,46.08,16200.0,46.04,46.08,46.04,46.08,16200.0
2013-08-29 15:10:00,46.08,46.09,46.07,46.09,11700.0,46.08,46.09,46.07,46.09,11700.0
2013-08-29 15:15:00,46.09,46.14,46.08,46.12,75800.0,46.09,46.14,46.08,46.12,75800.0
2013-08-29 15:20:00,46.11,46.14,46.11,46.11,27800.0,46.11,46.14,46.11,46.11,27800.0
2013-08-29 15:25:00,46.11,46.11,46.02,46.04,32000.0,46.11,46.11,46.02,46.04,32000.0
2013-08-29 15:30:00,46.04,46.04,45.97,45.98,50900.0,46.04,46.04,45.97,45.98,50900.0
2013-08-29 15:35:00,45.98,46.03,45.96,46.01,18400.0,45.98,46.03,45.96,46.01,18400.0
2013-08-29 15:40:00,46.01,46.04,45.98,46.03,27400.0,46.01,46.04,45.98,46.03,27400.0
2013-08-29 15:45:00,46.03,46.05,46.02,46.04,29100.0,46.03,46.05,46.02,46.04,29100.0
2013-08-29 15:50:00,46.03,46.03,45.99,46.02,47600.0,46.03,46.03,45.99,46.02,47600.0
2013-08-29 15:55:00,46.02,46.05,45.93,45.93,126100.0,46.02,46.05,45.93,45.93,126100.0
2013-08-30 09:30:00,45.88,46.11,45.78,45.9,47800.0,45.88,46.11,45.78,45.9,47800.0
2013-08-30 09:35:00,45.9,45.93,45.7,45.74,27400.0,45.9,45.93,45.7,45.74,27400.0
2013-08-30 09:40:00,45.76,45.84,45.76,45.79,19100.0,45.76,45.84,45.76,45.79,19100.0
2013-08-30 09:45:00,45.78,45.91,45.73,45.73,32200.0,45.78,45.91,45.73,45.73,32200.0
2013-08-30 09:50:00,45.73,45.87,45.73,45.85,26000.0,45.73,45.87,45.73,45.85,26000.0
2013-08-30 09:55:00,45.85,45.85,45.69,45.73,26400.0,45.85,45.85,45.69,45.73,26400.0
2013-08-30 10:00:00,45.74,45.74,45.63,45.66,34000.0,45.74,45.74,45.63,45.66,34000.0
2013-08-30 10:05:00,45.66,45.73,45.66,45.69,19200.0,45.66,45.73,45.66,45.69,19200.0
2013-08-30 10:10:00,45.69,45.72,45.65,45.65,33400.0,45.69,45.72,45.65,45.65,33400.0
2013-08-30 10:15:00,45.65,45.73,45.63,45.73,15100.0,45.65,45.73,45.63,45.73,15100.0
2013-08-30 10:20:00,45.73,45.75,45.68,45.68,17900.0,45.73,45.75,45.68,45.68,17900.0
2013-08-30 10:25:00,45.67,45.67,45.64,45.65,13400.0,45.67,45.67,45.64,45.65,13400.0
2013-08-30 10:30:00,45.65,45.76,45.62,45.76,12000.0,45.65,45.76,45.62,45.76,12000.0
2013-08-30 10:35:00,45.76,45.76,45.65,45.67,13200.0,45.76,45.76,45.65,45.67,13200.0
2013-08-30 10:40:00,45.68,45.68,45.58,45.6,17000.0,45.68,45.68,45.58,45.6,17000.0
2013-08-30 10:45:00,45.6,45.67,45.57,45.67,29700.0,45.6,45.67,45.57,45.67,29700.0
2013-08-30 10:50:00,45.66,45.69,45.63,45.68,24600.0,45.66,45.69,45.63,45.68,24600.0
2013-08-30 10:55:00,45.67,45.76,45.67,45.73,18800.0,45.67,45.76,45.67,45.73,18800.0
2013-08-30 11:00:00,45.73,45.82,45.71,45.82,17100.0,45.73,45.82,45.71,45.82,17100.0
2013-08-30 11:05:00,45.82,45.84,45.78,45.8,15700.0,45.82,45.84,45.78,45.8,15700.0
2013-08-30 11:10:00,45.8,45.8,45.76,45.78,19000.0,45.8,45.8,45.76,45.78,19000.0
2013-08-30 11:15:00,45.77,45.77,45.72,45.72,33200.0,45.77,45.77,45.72,45.72,33200.0
2013-08-30 11:20:00,45.72,45.76,45.72,45.73,14800.0,45.72,45.76,45.72,45.73,14800.0
2013-08-30 11:25:00,45.74,45.75,45.69,45.69,14400.0,45.74,45.75,45.69,45.69,14400.0
2013-08-30 11:30:00,45.68,45.71,45.67,45.69,14800.0,45.68,45.71,45.67,45.69,14800.0
2013-08-30 11:35:00,45.69,45.69,45.64,45.65,19800.0,45.69,45.69,45.64,45.65,19800.0
2013-08-30 11:40:00,45.66,45.71,45.65,45.7,19900.0,45.66,45.71,45.65,45.7,19900.0
2013-08-30 11:45:00,45.7,45.77,45.7,45.75,38000.0,45.7,45.77,45.7,45.75,38000.0
2013-08-30 11:50:00,45.75,45.78,45.74,45.77,10500.0,45.75,45.78,45.74,45.77,10500.0
2013-08-30 11:55:00,45.77,45.78,45.74,45.75,22600.0,45.77,45.78,45.74,45.75,22600.0
2013-08-30 12:00:00,45.75,45.76,45.71,45.74,9800.0,45.75,45.76,45.71,45.74,9800.0
2013-08-30 12:05:00,45.74,45.78,45.73,45.75,12700.0,45.74,45.78,45.73,45.75,12700.0
2013-08-30 12:10:00,45.75,45.78,45.74,45.74,16300.0,45.75,45.78,45.74,45.74,16300.0
2013-08-30 12:15:00,45.75,45.79,45.74,45.78,10800.0,45.75,45.79,45.74,45.78,10800.0
2013-08-30 12:20:00,45.78,45.78,45.73,45.76,15100.0,45.78,45.78,45.73,45.76,15100.0
2013-08-30 12:25:00,45.77,45.8,45.75,45.8,13500.0,45.77,45.8,45.75,45.8,13500.0
2013-08-30 12:30:00,45.79,45.79,45.76,45.77,14300.0,45.79,45.79,45.76,45.77,14300.0
2013-08-30 12:35:00,45.77,45.78,45.75,45.76,11900.0,45.77,45.78,45.75,45.76,11900.0
2013-08-30 12:40:00,45.77,45.77,45.75,45.77,22900.0,45.77,45.77,45.75,45.77,22900.0
2013-08-30 12:45:00,45.78,45.84,45.78,45.84,7600.0,45.78,45.84,45.78,45.84,7600.0
2013-08-30 12:50:00,45.84,45.85,45.81,45.81,11900.0,45.84,45.85,45.81,45.81,11900.0
2013-08-30 12:55:00,45.82,45.87,45.8,45.86,14700.0,45.82,45.87,45.8,45.86,14700.0
2013-08-30 13:00:00,45.85,45.86,45.74,45.74,24400.0,45.85,45.86,45.74,45.74,24400.0
2013-08-30 13:05:00,45.75,45.77,45.65,45.67,16800.0,45.75,45.77,45.65,45.67,16800.0
2013-08-30 13:10:00,45.66,45.8,45.66,45.78,21100.0,45.66,45.8,45.66,45.78,21100.0
2013-08-30 13:15:00,45.76,45.89,45.76,45.83,19300.0,45.76,45.89,45.76,45.83,19300.0
2013-08-30 13:20:00,45.83,45.84,45.73,45.78,11600.0,45.83,45.84,45.73,45.78,11600.0
2013-08-30 13:25:00,45.78,45.83,45.77,45.82,8700.0,45.78,45.83,45.77,45.82,8700.0
2013-08-30 13:30:00,45.82,45.83,45.78,45.8,12400.0,45.82,45.83,45.78,45.8,12400.0
2013-08-30 13:35:00,45.8,45.83,45.79,45.8,6500.0,45.8,45.83,45.79,45.8,6500.0
2013-08-30 13:40:00,45.79,45.79,45.75,45.76,13600.0,45.79,45.79,45.75,45.76,13600.0
2013-08-30 13:45:00,45.77,45.83,45.76,45.83,9400.0,45.77,45.83,45.76,45.83,9400.0
2013-08-30 13:50:00,45.83,45.85,45.81,45.81,11200.0,45.83,45.85,45.81,45.81,11200.0
2013-08-30 13:55:00,45.81,45.81,45.73,45.73,16400.0,45.81,45.81,45.73,45.73,16400.0
2013-08-30 14:00:00,45.73,45.76,45.72,45.76,7400.0,45.73,45.76,45.72,45.76,7400.0
2013-08-30 14:05:00,45.77,45.8,45.75,45.77,34700.0,45.77,45.8,45.75,45.77,34700.0
2013-08-30 14:10:00,45.78,45.8,45.77,45.79,10000.0,45.78,45.8,45.77,45.79,10000.0
2013-08-30 14:15:00,45.8,45.8,45.77,45.8,14100.0,45.8,45.8,45.77,45.8,14100.0
2013-08-30 14:20:00,45.8,45.82,45.8,45.82,11100.0,45.8,45.82,45.8,45.82,11100.0
2013-08-30 14:25:00,45.81,45.84,45.79,45.83,11600.0,45.81,45.84,45.79,45.83,11600.0
2013-08-30 14:30:00,45.82,45.9,45.82,45.88,29900.0,45.82,45.9,45.82,45.88,29900.0
2013-08-30 14:35:00,45.89,45.91,45.88,45.89,10400.0,45.89,45.91,45.88,45.89,10400.0
2013-08-30 14:40:00,45.89,45.9,45.85,45.87,15800.0,45.89,45.9,45.85,45.87,15800.0
2013-08-30 14:45:00,45.87,45.91,45.86,45.88,14400.0,45.87,45.91,45.86,45.88,14400.0
2013-08-30 14:50:00,45.88,45.91,45.88,45.91,14100.0,45.88,45.91,45.88,45.91,14100.0
2013-08-30 14:55:00,45.9,45.92,45.9,45.9,20600.0,45.9,45.92,45.9,45.9,20600.0
2013-08-30 15:00:00,45.89,45.93,45.87,45.93,42600.0,45.89,45.93,45.87,45.93,42600.0
2013-08-30 15:05:00,45.92,45.93,45.85,45.86,24100.0,45.92,45.93,45.85,45.86,24100.0
2013-08-30 15:10:00,45.86,45.87,45.82,45.86,21400.0,45.86,45.87,45.82,45.86,21400.0
2013-08-30 15:15:00,45.87,45.88,45.83,45.86,33000.0,45.87,45.88,45.83,45.86,33000.0
2013-08-30 15:20:00,45.86,45.87,45.82,45.83,18200.0,45.86,45.87,45.82,45.83,18200.0
2013-08-30 15:25:00,45.83,45.83,45.79,45.81,24300.0,45.83,45.83,45.79,45.81,24300.0
2013-08-30 15:30:00,45.8,45.8,45.74,45.77,38700.0,45.8,45.8,45.74,45.77,38700.0
2013-08-30 15:35:00,45.77,45.77,45.75,45.77,35100.0,45.77,45.77,45.75,45.77,35100.0
2013-08-30 15:40:00,45.77,45.77,45.71,45.72,34100.0,45.77,45.77,45.71,45.72,34100.0
2013-08-30 15:45:00,45.72,45.75,45.7,45.73,72000.0,45.72,45.75,45.7,45.73,72000.0
2013-08-30 15:50:00,45.71,45.72,45.62,45.62,67600.0,45.71,45.72,45.62,45.62,67600.0
2013-08-30 15:55:00,45.62,45.8,45.62,45.76,159600.0,45.62,45.8,45.62,45.76,159600.0
2013-09-03 09:30:00,46.21,46.57,46.21,46.46,75800.0,46.21,46.57,46.21,46.46,75800.0
2013-09-03 09:35:00,46.47,46.49,46.4,46.44,26300.0,46.47,46.49,46.4,46.44,26300.0
2013-09-03 09:40:00,46.44,46.52,46.35,46.35,53600.0,46.44,46.52,46.35,46.35,53600.0
2013-09-03 09:45:00,46.35,46.4,46.28,46.3,35600.0,46.35,46.4,46.28,46.3,35600.0
2013-09-03 09:50:00,46.29,46.31,46.23,46.23,22000.0,46.29,46.31,46.23,46.23,22000.0
2013-09-03 09:55:00,46.23,46.28,46.19,46.25,26600.0,46.23,46.28,46.19,46.25,26600.0
2013-09-03 10:00:00,46.22,46.32,46.22,46.28,26400.0,46.22,46.32,46.22,46.28,26400.0
2013-09-03 10:05:00,46.29,46.3,46.19,46.23,30700.0,46.29,46.3,46.19,46.23,30700.0
2013-09-03 10:10:00,46.24,46.31,46.24,46.27,28100.0,46.24,46.31,46.24,46.27,28100.0
2013-09-03 10:15:00,46.26,46.26,46.13,46.13,22300.0,46.26,46.26,46.13,46.13,22300.0
2013-09-03 10:20:00,46.13,46.14,46.08,46.09,28200.0,46.13,46.14,46.08,46.09,28200.0
2013-09-03 10:25:00,46.08,46.18,46.05,46.18,18000.0,46.08,46.18,46.05,46.18,18000.0
2013-09-03 10:30:00,46.19,46.25,46.16,46.25,19400.0,46.19,46.25,46.16,46.25,19400.0
2013-09-03 10:35:00,46.25,46.36,46.25,46.36,17100.0,46.25,46.36,46.25,46.36,17100.0
2013-09-03 10:40:00,46.37,46.4,46.35,46.4,17600.0,46.37,46.4,46.35,46.4,17600.0
2013-09-03 10:45:00,46.39,46.44,46.39,46.42,18100.0,46.39,46.44,46.39,46.42,18100.0
2013-09-03 10:50:00,46.42,46.42,46.38,46.39,20300.0,46.42,46.42,46.38,46.39,20300.0
2013-09-03 10:55:00,46.4,46.41,46.35,46.39,17100.0,46.4,46.41,46.35,46.39,17100.0
2013-09-03 11:00:00,46.39,46.44,46.39,46.43,22600.0,46.39,46.44,46.39,46.43,22600.0
2013-09-03 11:05:00,46.43,46.46,46.41,46.45,8600.0,46.43,46.46,46.41,46.45,8600.0
2013-09-03 11:10:00,46.46,46.5,46.46,46.47,13100.0,46.46,46.5,46.46,46.47,13100.0
2013-09-03 11:15:00,46.48,46.48,46.39,46.39,13100.0,46.48,46.48,46.39,46.39,13100.0
2013-09-03 11:20:00,46.39,46.39,46.23,46.25,20300.0,46.39,46.39,46.23,46.25,20300.0
2013-09-03 11:25:00,46.25,46.25,46.14,46.14,20000.0,46.25,46.25,46.14,46.14,20000.0
2013-09-03 11:30:00,46.13,46.14,46.09,46.13,14300.0,46.13,46.14,46.09,46.13,14300.0
2013-09-03 11:35:00,46.12,46.13,46.05,46.12,20200.0,46.12,46.13,46.05,46.12,20200.0
2013-09-03 11:40:00,46.11,46.15,46.05,46.06,12400.0,46.11,46.15,46.05,46.06,12400.0
2013-09-03 11:45:00,46.05,46.05,46.0,46.05,15800.0,46.05,46.05,46.0,46.05,15800.0
2013-09-03 11:50:00,46.05,46.08,46.04,46.05,9900.0,46.05,46.08,46.04,46.05,9900.0
2013-09-03 11:55:00,46.03,46.03,45.98,45.99,12400.0,46.03,46.03,45.98,45.99,12400.0
2013-09-03 12:00:00,45.99,45.99,45.96,45.99,10300.0,45.99,45.99,45.96,45.99,10300.0
2013-09-03 12:05:00,45.98,46.07,45.97,46.07,9400.0,45.98,46.07,45.97,46.07,9400.0
2013-09-03 12:10:00,46.09,46.11,46.04,46.06,17600.0,46.09,46.11,46.04,46.06,17600.0
2013-09-03 12:15:00,46.05,46.05,45.99,45.99,9100.0,46.05,46.05,45.99,45.99,9100.0
2013-09-03 12:20:00,45.99,46.05,45.98,46.05,9900.0,45.99,46.05,45.98,46.05,9900.0
2013-09-03 12:25:00,46.04,46.06,46.02,46.06,8700.0,46.04,46.06,46.02,46.06,8700.0
2013-09-03 12:30:00,46.06,46.09,46.04,46.07,9100.0,46.06,46.09,46.04,46.07,9100.0
2013-09-03 12:35:00,46.06,46.09,46.05,46.09,8100.0,46.06,46.09,46.05,46.09,8100.0
2013-09-03 12:40:00,46.09,46.09,46.03,46.03,7800.0,46.09,46.09,46.03,46.03,7800.0
2013-09-03 12:45:00,46.03,46.03,45.94,45.94,10100.0,46.03,46.03,45.94,45.94,10100.0
2013-09-03 12:50:00,45.94,45.97,45.94,45.96,8400.0,45.94,45.97,45.94,45.96,8400.0
2013-09-03 12:55:00,45.96,45.99,45.9,45.91,9300.0,45.96,45.99,45.9,45.91,9300.0
2013-09-03 13:00:00,45.91,45.91,45.83,45.84,18100.0,45.91,45.91,45.83,45.84,18100.0
2013-09-03 13:05:00,45.84,45.9,45.84,45.9,10100.0,45.84,45.9,45.84,45.9,10100.0
2013-09-03 13:10:00,45.9,45.95,45.9,45.91,15600.0,45.9,45.95,45.9,45.91,15600.0
2013-09-03 13:15:00,45.9,45.9,45.81,45.81,10400.0,45.9,45.9,45.81,45.81,10400.0
2013-09-03 13:20:00,45.8,45.9,45.8,45.89,18400.0,45.8,45.9,45.8,45.89,18400.0
2013-09-03 13:25:00,45.87,45.93,45.86,45.92,17400.0,45.87,45.93,45.86,45.92,17400.0
2013-09-03 13:30:00,45.92,45.92,45.87,45.9,18600.0,45.92,45.92,45.87,45.9,18600.0
2013-09-03 13:35:00,45.9,45.92,45.9,45.9,4200.0,45.9,45.92,45.9,45.9,4200.0
2013-09-03 13:40:00,45.9,45.91,45.86,45.86,11300.0,45.9,45.91,45.86,45.86,11300.0
2013-09-03 13:45:00,45.85,45.85,45.78,45.78,23300.0,45.85,45.85,45.78,45.78,23300.0
2013-09-03 13:50:00,45.79,45.83,45.79,45.83,8500.0,45.79,45.83,45.79,45.83,8500.0
2013-09-03 13:55:00,45.83,45.84,45.79,45.79,20400.0,45.83,45.84,45.79,45.79,20400.0
2013-09-03 14:00:00,45.8,45.84,45.8,45.83,25100.0,45.8,45.84,45.8,45.83,25100.0
2013-09-03 14:05:00,45.83,45.84,45.8,45.82,12200.0,45.83,45.84,45.8,45.82,12200.0
2013-09-03 14:10:00,45.82,45.87,45.82,45.87,13400.0,45.82,45.87,45.82,45.87,13400.0
2013-09-03 14:15:00,45.88,45.88,45.85,45.86,5200.0,45.88,45.88,45.85,45.86,5200.0
2013-09-03 14:20:00,45.86,45.86,45.76,45.81,17600.0,45.86,45.86,45.76,45.81,17600.0
2013-09-03 14:25:00,45.81,45.81,45.72,45.79,16300.0,45.81,45.81,45.72,45.79,16300.0
2013-09-03 14:30:00,45.79,45.86,45.79,45.82,55700.0,45.79,45.86,45.79,45.82,55700.0
2013-09-03 14:35:00,45.8,45.8,45.76,45.77,13100.0,45.8,45.8,45.76,45.77,13100.0
2013-09-03 14:40:00,45.78,45.78,45.72,45.73,38900.0,45.78,45.78,45.72,45.73,38900.0
2013-09-03 14:45:00,45.73,45.75,45.7,45.74,95700.0,45.73,45.75,45.7,45.74,95700.0
2013-09-03 14:50:00,45.74,45.78,45.71,45.75,46800.0,45.74,45.78,45.71,45.75,46800.0
2013-09-03 14:55:00,45.75,45.78,45.72,45.76,83300.0,45.75,45.78,45.72,45.76,83300.0
2013-09-03 15:00:00,45.77,45.86,45.77,45.86,26100.0,45.77,45.86,45.77,45.86,26100.0
2013-09-03 15:05:00,45.86,45.91,45.86,45.9,43600.0,45.86,45.91,45.86,45.9,43600.0
2013-09-03 15:10:00,45.9,45.93,45.87,45.92,20000.0,45.9,45.93,45.87,45.92,20000.0
2013-09-03 15:15:00,45.92,45.94,45.91,45.91,16700.0,45.92,45.94,45.91,45.91,16700.0
2013-09-03 15:20:00,45.9,45.91,45.88,45.89,12300.0,45.9,45.91,45.88,45.89,12300.0
2013-09-03 15:25:00,45.89,45.92,45.88,45.9,18400.0,45.89,45.92,45.88,45.9,18400.0
2013-09-03 15:30:00,45.89,45.93,45.89,45.91,18000.0,45.89,45.93,45.89,45.91,18000.0
2013-09-03 15:35:00,45.92,45.93,45.88,45.92,18900.0,45.92,45.93,45.88,45.92,18900.0
2013-09-03 15:40:00,45.92,45.94,45.89,45.93,24900.0,45.92,45.94,45.89,45.93,24900.0
2013-09-03 15:45:00,45.93,45.95,45.81,45.82,39200.0,45.93,45.95,45.81,45.82,39200.0
2013-09-03 15:50:00,45.82,45.86,45.82,45.85,45800.0,45.82,45.86,45.82,45.85,45800.0
2013-09-03 15:55:00,45.85,45.88,45.79,45.87,131800.0,45.85,45.88,45.79,45.87,131800.0
2013-09-04 09:30:00,45.76,46.43,45.76,45.85,154400.0,45.76,46.43,45.76,45.85,154400.0
2013-09-04 09:35:00,45.85,46.01,45.84,45.96,127900.0,45.85,46.01,45.84,45.96,127900.0
2013-09-04 09:40:00,45.95,46.05,45.95,46.02,71400.0,45.95,46.05,45.95,46.02,71400.0
2013-09-04 09:45:00,46.03,46.15,46.02,46.15,78700.0,46.03,46.15,46.02,46.15,78700.0
2013-09-04 09:50:00,46.15,46.28,46.14,46.26,56800.0,46.15,46.28,46.14,46.26,56800.0
2013-09-04 09:55:00,46.27,46.33,46.26,46.32,74900.0,46.27,46.33,46.26,46.32,74900.0
2013-09-04 10:00:00,46.32,46.62,46.32,46.62,104100.0,46.32,46.62,46.32,46.62,104100.0
2013-09-04 10:05:00,46.61,46.8,46.59,46.79,148300.0,46.61,46.8,46.59,46.79,148300.0
2013-09-04 10:10:00,46.78,46.87,46.72,46.72,186800.0,46.78,46.87,46.72,46.72,186800.0
2013-09-04 10:15:00,46.72,46.82,46.72,46.8,120800.0,46.72,46.82,46.72,46.8,120800.0
2013-09-04 10:20:00,46.8,46.88,46.79,46.84,155200.0,46.8,46.88,46.79,46.84,155200.0
2013-09-04 10:25:00,46.83,46.86,46.8,46.86,85500.0,46.83,46.86,46.8,46.86,85500.0
2013-09-04 10:30:00,46.85,46.86,46.8,46.8,80900.0,46.85,46.86,46.8,46.8,80900.0
2013-09-04 10:35:00,46.8,46.86,46.8,46.84,105900.0,46.8,46.86,46.8,46.84,105900.0
2013-09-04 10:40:00,46.85,46.9,46.8,46.8,59100.0,46.85,46.9,46.8,46.8,59100.0
2013-09-04 10:45:00,46.8,46.82,46.8,46.82,46400.0,46.8,46.82,46.8,46.82,46400.0
2013-09-04 10:50:00,46.82,46.86,46.8,46.84,88300.0,46.82,46.86,46.8,46.84,88300.0
2013-09-04 10:55:00,46.84,46.87,46.82,46.86,37700.0,46.84,46.87,46.82,46.86,37700.0
2013-09-04 11:00:00,46.85,46.94,46.85,46.91,38500.0,46.85,46.94,46.85,46.91,38500.0
2013-09-04 11:05:00,46.91,46.98,46.89,46.94,68900.0,46.91,46.98,46.89,46.94,68900.0
2013-09-04 11:10:00,46.94,47.0,46.94,46.97,68400.0,46.94,47.0,46.94,46.97,68400.0
2013-09-04 11:15:00,46.97,46.99,46.95,46.97,84800.0,46.97,46.99,46.95,46.97,84800.0
2013-09-04 11:20:00,46.96,46.97,46.95,46.97,103900.0,46.96,46.97,46.95,46.97,103900.0
2013-09-04 11:25:00,46.96,47.01,46.95,47.01,41400.0,46.96,47.01,46.95,47.01,41400.0
2013-09-04 11:30:00,47.01,47.03,47.0,47.02,77500.0,47.01,47.03,47.0,47.02,77500.0
2013-09-04 11:35:00,47.02,47.05,47.01,47.04,38300.0,47.02,47.05,47.01,47.04,38300.0
2013-09-04 11:40:00,47.05,47.06,47.03,47.05,63200.0,47.05,47.06,47.03,47.05,63200.0
2013-09-04 11:45:00,47.06,47.07,47.04,47.05,79000.0,47.06,47.07,47.04,47.05,79000.0
2013-09-04 11:50:00,47.05,47.1,47.05,47.1,46000.0,47.05,47.1,47.05,47.1,46000.0
2013-09-04 11:55:00,47.11,47.12,47.06,47.09,86000.0,47.11,47.12,47.06,47.09,86000.0
2013-09-04 12:00:00,47.1,47.11,47.09,47.1,12200.0,47.1,47.11,47.09,47.1,12200.0
2013-09-04 12:05:00,47.11,47.11,47.09,47.09,43300.0,47.11,47.11,47.09,47.09,43300.0
2013-09-04 12:10:00,47.09,47.1,47.09,47.1,75700.0,47.09,47.1,47.09,47.1,75700.0
2013-09-04 12:15:00,47.1,47.1,47.09,47.1,84000.0,47.1,47.1,47.09,47.1,84000.0
2013-09-04 12:20:00,47.1,47.17,47.09,47.17,44900.0,47.1,47.17,47.09,47.17,44900.0
2013-09-04 12:25:00,47.17,47.17,47.1,47.11,78400.0,47.17,47.17,47.1,47.11,78400.0
2013-09-04 12:30:00,47.11,47.13,47.09,47.09,84300.0,47.11,47.13,47.09,47.09,84300.0
2013-09-04 12:35:00,47.09,47.1,47.08,47.1,41200.0,47.09,47.1,47.08,47.1,41200.0
2013-09-04 12:40:00,47.1,47.12,47.08,47.12,32600.0,47.1,47.12,47.08,47.12,32600.0
2013-09-04 12:45:00,47.12,47.15,47.07,47.07,42000.0,47.12,47.15,47.07,47.07,42000.0
2013-09-04 12:50:00,47.07,47.07,46.97,46.97,28200.0,47.07,47.07,46.97,46.97,28200.0
2013-09-04 12:55:00,46.97,46.98,46.92,46.95,45700.0,46.97,46.98,46.92,46.95,45700.0
2013-09-04 13:00:00,46.95,46.98,46.93,46.97,38800.0,46.95,46.98,46.93,46.97,38800.0
2013-09-04 13:05:00,46.97,46.99,46.93,46.93,25600.0,46.97,46.99,46.93,46.93,25600.0
2013-09-04 13:10:00,46.93,46.93,46.85,46.87,22400.0,46.93,46.93,46.85,46.87,22400.0
2013-09-04 13:15:00,46.88,46.94,46.88,46.94,27900.0,46.88,46.94,46.88,46.94,27900.0
2013-09-04 13:20:00,46.93,46.97,46.89,46.9,26100.0,46.93,46.97,46.89,46.9,26100.0
2013-09-04 13:25:00,46.9,46.97,46.9,46.94,47100.0,46.9,46.97,46.9,46.94,47100.0
2013-09-04 13:30:00,46.94,46.95,46.93,46.94,32500.0,46.94,46.95,46.93,46.94,32500.0
2013-09-04 13:35:00,46.95,46.95,46.92,46.93,35100.0,46.95,46.95,46.92,46.93,35100.0
2013-09-04 13:40:00,46.93,46.94,46.9,46.93,19300.0,46.93,46.94,46.9,46.93,19300.0
2013-09-04 13:45:00,46.93,46.93,46.87,46.88,13400.0,46.93,46.93,46.87,46.88,13400.0
2013-09-04 13:50:00,46.87,46.9,46.87,46.88,55500.0,46.87,46.9,46.87,46.88,55500.0
2013-09-04 13:55:00,46.88,46.89,46.86,46.87,31000.0,46.88,46.89,46.86,46.87,31000.0
2013-09-04 14:00:00,46.87,46.92,46.86,46.92,35900.0,46.87,46.92,46.86,46.92,35900.0
2013-09-04 14:05:00,46.92,46.92,46.83,46.85,29900.0,46.92,46.92,46.83,46.85,29900.0
2013-09-04 14:10:00,46.85,46.88,46.84,46.86,19800.0,46.85,46.88,46.84,46.86,19800.0
2013-09-04 14:15:00,46.86,46.87,46.84,46.87,25600.0,46.86,46.87,46.84,46.87,25600.0
2013-09-04 14:20:00,46.86,46.95,46.86,46.93,64800.0,46.86,46.95,46.86,46.93,64800.0
2013-09-04 14:25:00,46.93,46.98,46.93,46.96,39100.0,46.93,46.98,46.93,46.96,39100.0
2013-09-04 14:30:00,46.95,46.96,46.94,46.95,39900.0,46.95,46.96,46.94,46.95,39900.0
2013-09-04 14:35:00,46.94,46.95,46.93,46.93,22600.0,46.94,46.95,46.93,46.93,22600.0
2013-09-04 14:40:00,46.93,46.95,46.93,46.95,17500.0,46.93,46.95,46.93,46.95,17500.0
2013-09-04 14:45:00,46.95,46.95,46.94,46.95,16500.0,46.95,46.95,46.94,46.95,16500.0
2013-09-04 14:50:00,46.95,46.95,46.93,46.94,45900.0,46.95,46.95,46.93,46.94,45900.0
2013-09-04 14:55:00,46.93,46.97,46.93,46.96,40400.0,46.93,46.97,46.93,46.96,40400.0
2013-09-04 15:00:00,46.95,46.96,46.92,46.93,30000.0,46.95,46.96,46.92,46.93,30000.0
2013-09-04 15:05:00,46.93,46.98,46.93,46.98,52500.0,46.93,46.98,46.93,46.98,52500.0
2013-09-04 15:10:00,46.98,46.98,46.97,46.98,19500.0,46.98,46.98,46.97,46.98,19500.0
2013-09-04 15:15:00,46.98,46.98,46.95,46.97,53600.0,46.98,46.98,46.95,46.97,53600.0
2013-09-04 15:20:00,46.96,46.97,46.87,46.88,50000.0,46.96,46.97,46.87,46.88,50000.0
2013-09-04 15:25:00,46.88,46.91,46.81,46.82,73200.0,46.88,46.91,46.81,46.82,73200.0
2013-09-04 15:30:00,46.82,46.84,46.78,46.8,69700.0,46.82,46.84,46.78,46.8,69700.0
2013-09-04 15:35:00,46.8,46.81,46.77,46.78,72400.0,46.8,46.81,46.77,46.78,72400.0
2013-09-04 15:40:00,46.78,46.83,46.78,46.83,96600.0,46.78,46.83,46.78,46.83,96600.0
2013-09-04 15:45:00,46.83,46.9,46.83,46.87,97600.0,46.83,46.9,46.83,46.87,97600.0
2013-09-04 15:50:00,46.87,46.88,46.84,46.84,80700.0,46.87,46.88,46.84,46.84,80700.0
2013-09-04 15:55:00,46.84,46.94,46.83,46.94,322700.0,46.84,46.94,46.83,46.94,322700.0
2013-09-05 09:30:00,46.88,47.08,46.84,47.07,74300.0,46.88,47.08,46.84,47.07,74300.0
2013-09-05 09:35:00,47.06,47.25,47.06,47.2,41400.0,47.06,47.25,47.06,47.2,41400.0
2013-09-05 09:40:00,47.21,47.3,47.21,47.27,84900.0,47.21,47.3,47.21,47.27,84900.0
2013-09-05 09:45:00,47.27,47.34,47.24,47.29,44900.0,47.27,47.34,47.24,47.29,44900.0
2013-09-05 09:50:00,47.29,47.29,47.14,47.2,36600.0,47.29,47.29,47.14,47.2,36600.0
2013-09-05 09:55:00,47.19,47.2,47.1,47.13,23200.0,47.19,47.2,47.1,47.13,23200.0
2013-09-05 10:00:00,47.13,47.19,47.13,47.17,72300.0,47.13,47.19,47.13,47.17,72300.0
2013-09-05 10:05:00,47.17,47.25,47.17,47.25,40100.0,47.17,47.25,47.17,47.25,40100.0
2013-09-05 10:10:00,47.25,47.27,47.23,47.24,63200.0,47.25,47.27,47.23,47.24,63200.0
2013-09-05 10:15:00,47.25,47.28,47.25,47.25,36400.0,47.25,47.28,47.25,47.25,36400.0
2013-09-05 10:20:00,47.25,47.29,47.24,47.29,58100.0,47.25,47.29,47.24,47.29,58100.0
2013-09-05 10:25:00,47.3,47.33,47.28,47.32,172400.0,47.3,47.33,47.28,47.32,172400.0
2013-09-05 10:30:00,47.32,47.33,47.18,47.22,78200.0,47.32,47.33,47.18,47.22,78200.0
2013-09-05 10:35:00,47.22,47.28,47.19,47.28,67600.0,47.22,47.28,47.19,47.28,67600.0
2013-09-05 10:40:00,47.28,47.29,47.24,47.27,35400.0,47.28,47.29,47.24,47.27,35400.0
2013-09-05 10:45:00,47.27,47.28,47.2,47.21,90600.0,47.27,47.28,47.2,47.21,90600.0
2013-09-05 10:50:00,47.2,47.21,47.16,47.2,25500.0,47.2,47.21,47.16,47.2,25500.0
2013-09-05 10:55:00,47.18,47.18,47.07,47.08,55700.0,47.18,47.18,47.07,47.08,55700.0
2013-09-05 11:00:00,47.08,47.11,47.07,47.09,26400.0,47.08,47.11,47.07,47.09,26400.0
2013-09-05 11:05:00,47.08,47.08,47.01,47.03,21100.0,47.08,47.08,47.01,47.03,21100.0
2013-09-05 11:10:00,47.04,47.05,47.01,47.02,12300.0,47.04,47.05,47.01,47.02,12300.0
2013-09-05 11:15:00,47.01,47.02,46.89,46.89,29500.0,47.01,47.02,46.89,46.89,29500.0
2013-09-05 11:20:00,46.9,46.91,46.81,46.81,15800.0,46.9,46.91,46.81,46.81,15800.0
2013-09-05 11:25:00,46.82,46.89,46.81,46.85,21200.0,46.82,46.89,46.81,46.85,21200.0
2013-09-05 11:30:00,46.85,46.94,46.85,46.93,14800.0,46.85,46.94,46.85,46.93,14800.0
2013-09-05 11:35:00,46.93,46.97,46.91,46.92,13600.0,46.93,46.97,46.91,46.92,13600.0
2013-09-05 11:40:00,46.92,46.95,46.9,46.9,19600.0,46.92,46.95,46.9,46.9,19600.0
2013-09-05 11:45:00,46.91,46.95,46.9,46.91,29300.0,46.91,46.95,46.9,46.91,29300.0
2013-09-05 11:50:00,46.91,46.99,46.91,46.99,24900.0,46.91,46.99,46.91,46.99,24900.0
2013-09-05 11:55:00,46.99,47.0,46.95,46.97,10600.0,46.99,47.0,46.95,46.97,10600.0
2013-09-05 12:00:00,46.96,46.96,46.94,46.94,13900.0,46.96,46.96,46.94,46.94,13900.0
2013-09-05 12:05:00,46.93,46.94,46.9,46.91,8800.0,46.93,46.94,46.9,46.91,8800.0
2013-09-05 12:10:00,46.9,46.92,46.88,46.88,13400.0,46.9,46.92,46.88,46.88,13400.0
2013-09-05 12:15:00,46.88,46.88,46.84,46.84,12500.0,46.88,46.88,46.84,46.84,12500.0
2013-09-05 12:20:00,46.85,46.89,46.84,46.84,10300.0,46.85,46.89,46.84,46.84,10300.0
2013-09-05 12:25:00,46.84,46.85,46.82,46.84,6700.0,46.84,46.85,46.82,46.84,6700.0
2013-09-05 12:30:00,46.84,46.84,46.83,46.84,10600.0,46.84,46.84,46.83,46.84,10600.0
2013-09-05 12:35:00,46.84,46.87,46.84,46.86,14900.0,46.84,46.87,46.84,46.86,14900.0
2013-09-05 12:40:00,46.86,46.86,46.85,46.85,4700.0,46.86,46.86,46.85,46.85,4700.0
2013-09-05 12:45:00,46.86,46.86,46.85,46.85,17500.0,46.86,46.86,46.85,46.85,17500.0
2013-09-05 12:50:00,46.86,46.87,46.85,46.87,4700.0,46.86,46.87,46.85,46.87,4700.0
2013-09-05 12:55:00,46.86,46.88,46.86,46.87,14100.0,46.86,46.88,46.86,46.87,14100.0
2013-09-05 13:00:00,46.87,46.91,46.87,46.89,23100.0,46.87,46.91,46.87,46.89,23100.0
2013-09-05 13:05:00,46.88,46.89,46.82,46.82,12500.0,46.88,46.89,46.82,46.82,12500.0
2013-09-05 13:10:00,46.81,46.82,46.78,46.81,19400.0,46.81,46.82,46.78,46.81,19400.0
2013-09-05 13:15:00,46.81,46.82,46.8,46.81,12000.0,46.81,46.82,46.8,46.81,12000.0
2013-09-05 13:20:00,46.81,46.84,46.81,46.81,24000.0,46.81,46.84,46.81,46.81,24000.0
2013-09-05 13:25:00,46.81,46.82,46.79,46.82,10900.0,46.81,46.82,46.79,46.82,10900.0
2013-09-05 13:30:00,46.82,46.85,46.82,46.85,9700.0,46.82,46.85,46.82,46.85,9700.0
2013-09-05 13:35:00,46.85,46.85,46.84,46.84,13200.0,46.85,46.85,46.84,46.84,13200.0
2013-09-05 13:40:00,46.84,46.9,46.84,46.89,17500.0,46.84,46.9,46.84,46.89,17500.0
2013-09-05 13:45:00,46.9,46.92,46.9,46.92,14000.0,46.9,46.92,46.9,46.92,14000.0
2013-09-05 13:50:00,46.92,46.92,46.85,46.86,19400.0,46.92,46.92,46.85,46.86,19400.0
2013-09-05 13:55:00,46.86,46.86,46.8,46.8,12900.0,46.86,46.86,46.8,46.8,12900.0
2013-09-05 14:00:00,46.8,46.8,46.76,46.77,18600.0,46.8,46.8,46.76,46.77,18600.0
2013-09-05 14:05:00,46.77,46.79,46.76,46.78,13300.0,46.77,46.79,46.76,46.78,13300.0
2013-09-05 14:10:00,46.77,46.78,46.77,46.78,6700.0,46.77,46.78,46.77,46.78,6700.0
2013-09-05 14:15:00,46.78,46.83,46.78,46.83,11200.0,46.78,46.83,46.78,46.83,11200.0
2013-09-05 14:20:00,46.83,46.83,46.79,46.79,12700.0,46.83,46.83,46.79,46.79,12700.0
2013-09-05 14:25:00,46.78,46.79,46.77,46.78,10800.0,46.78,46.79,46.77,46.78,10800.0
2013-09-05 14:30:00,46.77,46.82,46.77,46.82,15200.0,46.77,46.82,46.77,46.82,15200.0
2013-09-05 14:35:00,46.82,46.82,46.81,46.82,8000.0,46.82,46.82,46.81,46.82,8000.0
2013-09-05 14:40:00,46.82,46.82,46.81,46.82,11000.0,46.82,46.82,46.81,46.82,11000.0
2013-09-05 14:45:00,46.81,46.82,46.81,46.82,11200.0,46.81,46.82,46.81,46.82,11200.0
2013-09-05 14:50:00,46.82,46.88,46.81,46.87,27400.0,46.82,46.88,46.81,46.87,27400.0
2013-09-05 14:55:00,46.87,46.88,46.86,46.88,10500.0,46.87,46.88,46.86,46.88,10500.0
2013-09-05 15:00:00,46.87,46.88,46.86,46.87,17200.0,46.87,46.88,46.86,46.87,17200.0
2013-09-05 15:05:00,46.86,46.87,46.84,46.84,26800.0,46.86,46.87,46.84,46.84,26800.0
2013-09-05 15:10:00,46.84,46.84,46.79,46.79,16000.0,46.84,46.84,46.79,46.79,16000.0
2013-09-05 15:15:00,46.79,46.8,46.76,46.78,27700.0,46.79,46.8,46.76,46.78,27700.0
2013-09-05 15:20:00,46.78,46.79,46.75,46.75,18500.0,46.78,46.79,46.75,46.75,18500.0
2013-09-05 15:25:00,46.76,46.77,46.75,46.75,23100.0,46.76,46.77,46.75,46.75,23100.0
2013-09-05 15:30:00,46.75,46.76,46.69,46.71,38000.0,46.75,46.76,46.69,46.71,38000.0
2013-09-05 15:35:00,46.71,46.73,46.7,46.72,33200.0,46.71,46.73,46.7,46.72,33200.0
2013-09-05 15:40:00,46.71,46.72,46.68,46.68,21700.0,46.71,46.72,46.68,46.68,21700.0
2013-09-05 15:45:00,46.68,46.71,46.68,46.7,35800.0,46.68,46.71,46.68,46.7,35800.0
2013-09-05 15:50:00,46.7,46.72,46.7,46.71,39400.0,46.7,46.72,46.7,46.71,39400.0
2013-09-05 15:55:00,46.71,46.74,46.7,46.73,133400.0,46.71,46.74,46.7,46.73,133400.0
2013-09-06 09:30:00,46.89,46.89,46.69,46.79,56000.0,46.89,46.89,46.69,46.79,56000.0
2013-09-06 09:35:00,46.78,46.83,46.65,46.67,16400.0,46.78,46.83,46.65,46.67,16400.0
2013-09-06 09:40:00,46.68,46.69,46.51,46.6,57200.0,46.68,46.69,46.51,46.6,57200.0
2013-09-06 09:45:00,46.61,46.62,46.26,46.46,67100.0,46.61,46.62,46.26,46.46,67100.0
2013-09-06 09:50:00,46.45,46.61,46.38,46.59,80300.0,46.45,46.61,46.38,46.59,80300.0
2013-09-06 09:55:00,46.59,46.61,46.49,46.53,50800.0,46.59,46.61,46.49,46.53,50800.0
2013-09-06 10:00:00,46.53,46.53,46.26,46.34,99700.0,46.53,46.53,46.26,46.34,99700.0
2013-09-06 10:05:00,46.34,46.47,46.33,46.47,48400.0,46.34,46.47,46.33,46.47,48400.0
2013-09-06 10:10:00,46.47,46.59,46.43,46.51,56700.0,46.47,46.59,46.43,46.51,56700.0
2013-09-06 10:15:00,46.51,46.7,46.51,46.68,28800.0,46.51,46.7,46.51,46.68,28800.0
2013-09-06 10:20:00,46.67,46.67,46.58,46.62,21600.0,46.67,46.67,46.58,46.62,21600.0
2013-09-06 10:25:00,46.61,46.74,46.59,46.68,27400.0,46.61,46.74,46.59,46.68,27400.0
2013-09-06 10:30:00,46.68,46.76,46.68,46.71,26100.0,46.68,46.76,46.68,46.71,26100.0
2013-09-06 10:35:00,46.72,46.73,46.69,46.7,23200.0,46.72,46.73,46.69,46.7,23200.0
2013-09-06 10:40:00,46.7,46.84,46.7,46.81,35300.0,46.7,46.84,46.7,46.81,35300.0
2013-09-06 10:45:00,46.82,46.9,46.82,46.87,35500.0,46.82,46.9,46.82,46.87,35500.0
2013-09-06 10:50:00,46.88,46.91,46.87,46.89,64900.0,46.88,46.91,46.87,46.89,64900.0
2013-09-06 10:55:00,46.9,46.93,46.86,46.86,75900.0,46.9,46.93,46.86,46.86,75900.0
2013-09-06 11:00:00,46.87,46.95,46.86,46.95,42000.0,46.87,46.95,46.86,46.95,42000.0
2013-09-06 11:05:00,46.95,46.99,46.9,46.94,39600.0,46.95,46.99,46.9,46.94,39600.0
2013-09-06 11:10:00,46.93,46.96,46.89,46.89,29800.0,46.93,46.96,46.89,46.89,29800.0
2013-09-06 11:15:00,46.91,46.94,46.86,46.86,14200.0,46.91,46.94,46.86,46.86,14200.0
2013-09-06 11:20:00,46.87,46.95,46.87,46.91,22000.0,46.87,46.95,46.87,46.91,22000.0
2013-09-06 11:25:00,46.91,46.94,46.89,46.93,20200.0,46.91,46.94,46.89,46.93,20200.0
2013-09-06 11:30:00,46.95,46.99,46.92,46.99,66500.0,46.95,46.99,46.92,46.99,66500.0
2013-09-06 11:35:00,46.99,47.0,46.96,46.97,22900.0,46.99,47.0,46.96,46.97,22900.0
2013-09-06 11:40:00,46.97,47.01,46.97,46.99,18700.0,46.97,47.01,46.97,46.99,18700.0
2013-09-06 11:45:00,46.99,47.02,46.98,47.01,21400.0,46.99,47.02,46.98,47.01,21400.0
2013-09-06 11:50:00,47.01,47.02,46.98,46.98,20400.0,47.01,47.02,46.98,46.98,20400.0
2013-09-06 11:55:00,46.98,47.03,46.98,47.02,27000.0,46.98,47.03,46.98,47.02,27000.0
2013-09-06 12:00:00,47.01,47.04,46.97,46.99,88800.0,47.01,47.04,46.97,46.99,88800.0
2013-09-06 12:05:00,47.0,47.0,46.99,46.99,5500.0,47.0,47.0,46.99,46.99,5500.0
2013-09-06 12:10:00,46.99,47.01,46.98,47.0,9700.0,46.99,47.01,46.98,47.0,9700.0
2013-09-06 12:15:00,47.0,47.05,47.0,47.03,14800.0,47.0,47.05,47.0,47.03,14800.0
2013-09-06 12:20:00,47.04,47.04,47.01,47.02,16700.0,47.04,47.04,47.01,47.02,16700.0
2013-09-06 12:25:00,47.03,47.03,47.01,47.03,19400.0,47.03,47.03,47.01,47.03,19400.0
2013-09-06 12:30:00,47.04,47.05,47.03,47.03,18500.0,47.04,47.05,47.03,47.03,18500.0
2013-09-06 12:35:00,47.03,47.04,46.98,47.0,27000.0,47.03,47.04,46.98,47.0,27000.0
2013-09-06 12:40:00,47.0,47.01,46.98,47.0,26500.0,47.0,47.01,46.98,47.0,26500.0
2013-09-06 12:45:00,47.0,47.01,46.99,47.0,12100.0,47.0,47.01,46.99,47.0,12100.0
2013-09-06 12:50:00,47.0,47.04,47.0,47.04,17500.0,47.0,47.04,47.0,47.04,17500.0
2013-09-06 12:55:00,47.04,47.05,47.03,47.03,23200.0,47.04,47.05,47.03,47.03,23200.0
2013-09-06 13:00:00,47.03,47.05,47.03,47.03,22500.0,47.03,47.05,47.03,47.03,22500.0
2013-09-06 13:05:00,47.04,47.05,47.03,47.03,27200.0,47.04,47.05,47.03,47.03,27200.0
2013-09-06 13:10:00,47.03,47.04,47.02,47.03,22700.0,47.03,47.04,47.02,47.03,22700.0
2013-09-06 13:15:00,47.03,47.06,47.03,47.06,25800.0,47.03,47.06,47.03,47.06,25800.0
2013-09-06 13:20:00,47.06,47.08,47.05,47.05,26600.0,47.06,47.08,47.05,47.05,26600.0
2013-09-06 13:25:00,47.04,47.07,47.04,47.06,14500.0,47.04,47.07,47.04,47.06,14500.0
2013-09-06 13:30:00,47.06,47.09,47.06,47.09,25700.0,47.06,47.09,47.06,47.09,25700.0
2013-09-06 13:35:00,47.1,47.12,47.09,47.11,17600.0,47.1,47.12,47.09,47.11,17600.0
2013-09-06 13:40:00,47.11,47.18,47.11,47.16,27000.0,47.11,47.18,47.11,47.16,27000.0
2013-09-06 13:45:00,47.16,47.23,47.16,47.21,38800.0,47.16,47.23,47.16,47.21,38800.0
2013-09-06 13:50:00,47.22,47.3,47.22,47.27,90400.0,47.22,47.3,47.22,47.27,90400.0
2013-09-06 13:55:00,47.27,47.29,47.24,47.25,43500.0,47.27,47.29,47.24,47.25,43500.0
2013-09-06 14:00:00,47.25,47.28,47.21,47.22,49500.0,47.25,47.28,47.21,47.22,49500.0
2013-09-06 14:05:00,47.21,47.28,47.2,47.26,32500.0,47.21,47.28,47.2,47.26,32500.0
2013-09-06 14:10:00,47.27,47.27,47.2,47.2,9300.0,47.27,47.27,47.2,47.2,9300.0
2013-09-06 14:15:00,47.21,47.21,47.13,47.13,9400.0,47.21,47.21,47.13,47.13,9400.0
2013-09-06 14:20:00,47.13,47.14,47.09,47.09,40700.0,47.13,47.14,47.09,47.09,40700.0
2013-09-06 14:25:00,47.09,47.1,47.08,47.08,15800.0,47.09,47.1,47.08,47.08,15800.0
2013-09-06 14:30:00,47.09,47.1,47.06,47.06,27100.0,47.09,47.1,47.06,47.06,27100.0
2013-09-06 14:35:00,47.06,47.08,47.05,47.05,19600.0,47.06,47.08,47.05,47.05,19600.0
2013-09-06 14:40:00,47.06,47.06,47.01,47.03,19600.0,47.06,47.06,47.01,47.03,19600.0
2013-09-06 14:45:00,47.02,47.04,47.0,47.01,43300.0,47.02,47.04,47.0,47.01,43300.0
2013-09-06 14:50:00,47.01,47.04,46.99,46.99,64900.0,47.01,47.04,46.99,46.99,64900.0
2013-09-06 14:55:00,47.0,47.01,46.98,46.99,33400.0,47.0,47.01,46.98,46.99,33400.0
2013-09-06 15:00:00,47.0,47.01,46.98,47.01,48500.0,47.0,47.01,46.98,47.01,48500.0
2013-09-06 15:05:00,47.0,47.01,46.91,46.95,54700.0,47.0,47.01,46.91,46.95,54700.0
2013-09-06 15:10:00,46.94,46.94,46.89,46.91,44000.0,46.94,46.94,46.89,46.91,44000.0
2013-09-06 15:15:00,46.91,46.93,46.88,46.9,33800.0,46.91,46.93,46.88,46.9,33800.0
2013-09-06 15:20:00,46.9,46.92,46.88,46.9,34800.0,46.9,46.92,46.88,46.9,34800.0
2013-09-06 15:25:00,46.89,46.9,46.87,46.89,92600.0,46.89,46.9,46.87,46.89,92600.0
2013-09-06 15:30:00,46.89,46.95,46.89,46.95,38300.0,46.89,46.95,46.89,46.95,38300.0
2013-09-06 15:35:00,46.95,46.99,46.93,46.98,68900.0,46.95,46.99,46.93,46.98,68900.0
2013-09-06 15:40:00,46.98,47.0,46.96,46.96,40800.0,46.98,47.0,46.96,46.96,40800.0
2013-09-06 15:45:00,46.96,46.97,46.88,46.88,47900.0,46.96,46.97,46.88,46.88,47900.0
2013-09-06 15:50:00,46.87,46.9,46.87,46.89,37500.0,46.87,46.9,46.87,46.89,37500.0
2013-09-06 15:55:00,46.9,46.9,46.85,46.87,111100.0,46.9,46.9,46.85,46.87,111100.0
2013-09-09 09:30:00,47.11,47.24,47.02,47.02,45500.0,47.11,47.24,47.02,47.02,45500.0
2013-09-09 09:35:00,47.01,47.18,46.99,47.01,75400.0,47.01,47.18,46.99,47.01,75400.0
2013-09-09 09:40:00,47.01,47.18,47.01,47.06,40700.0,47.01,47.18,47.01,47.06,40700.0
2013-09-09 09:45:00,47.08,47.13,47.06,47.1,50600.0,47.08,47.13,47.06,47.1,50600.0
2013-09-09 09:50:00,47.11,47.14,47.1,47.13,21500.0,47.11,47.14,47.1,47.13,21500.0
2013-09-09 09:55:00,47.13,47.23,47.13,47.19,43300.0,47.13,47.23,47.13,47.19,43300.0
2013-09-09 10:00:00,47.19,47.23,47.1,47.11,30700.0,47.19,47.23,47.1,47.11,30700.0
2013-09-09 10:05:00,47.11,47.11,47.05,47.05,24500.0,47.11,47.11,47.05,47.05,24500.0
2013-09-09 10:10:00,47.04,47.07,46.99,47.07,47300.0,47.04,47.07,46.99,47.07,47300.0
2013-09-09 10:15:00,47.08,47.15,47.07,47.07,23800.0,47.08,47.15,47.07,47.07,23800.0
2013-09-09 10:20:00,47.07,47.13,47.07,47.08,18600.0,47.07,47.13,47.07,47.08,18600.0
2013-09-09 10:25:00,47.08,47.12,47.07,47.08,27700.0,47.08,47.12,47.07,47.08,27700.0
2013-09-09 10:30:00,47.08,47.12,47.08,47.12,10400.0,47.08,47.12,47.08,47.12,10400.0
2013-09-09 10:35:00,47.13,47.16,47.12,47.13,23200.0,47.13,47.16,47.12,47.13,23200.0
2013-09-09 10:40:00,47.12,47.18,47.12,47.18,18300.0,47.12,47.18,47.12,47.18,18300.0
2013-09-09 10:45:00,47.17,47.18,47.16,47.17,16400.0,47.17,47.18,47.16,47.17,16400.0
2013-09-09 10:50:00,47.16,47.16,47.12,47.13,36800.0,47.16,47.16,47.12,47.13,36800.0
2013-09-09 10:55:00,47.13,47.15,47.11,47.15,16400.0,47.13,47.15,47.11,47.15,16400.0
2013-09-09 11:00:00,47.14,47.14,47.09,47.12,23500.0,47.14,47.14,47.09,47.12,23500.0
2013-09-09 11:05:00,47.12,47.17,47.12,47.16,10800.0,47.12,47.17,47.12,47.16,10800.0
2013-09-09 11:10:00,47.16,47.18,47.15,47.16,23600.0,47.16,47.18,47.15,47.16,23600.0
2013-09-09 11:15:00,47.15,47.16,47.12,47.12,11200.0,47.15,47.16,47.12,47.12,11200.0
2013-09-09 11:20:00,47.12,47.12,47.08,47.1,9100.0,47.12,47.12,47.08,47.1,9100.0
2013-09-09 11:25:00,47.1,47.14,47.1,47.12,11300.0,47.1,47.14,47.1,47.12,11300.0
2013-09-09 11:30:00,47.12,47.15,47.12,47.12,15100.0,47.12,47.15,47.12,47.12,15100.0
2013-09-09 11:35:00,47.11,47.13,47.1,47.11,13400.0,47.11,47.13,47.1,47.11,13400.0
2013-09-09 11:40:00,47.12,47.15,47.11,47.13,16000.0,47.12,47.15,47.11,47.13,16000.0
2013-09-09 11:45:00,47.14,47.17,47.13,47.13,16500.0,47.14,47.17,47.13,47.13,16500.0
2013-09-09 11:50:00,47.14,47.16,47.11,47.11,12600.0,47.14,47.16,47.11,47.11,12600.0
2013-09-09 11:55:00,47.11,47.13,47.09,47.1,9900.0,47.11,47.13,47.09,47.1,9900.0
2013-09-09 12:00:00,47.11,47.12,47.05,47.06,27500.0,47.11,47.12,47.05,47.06,27500.0
2013-09-09 12:05:00,47.06,47.08,47.05,47.06,9300.0,47.06,47.08,47.05,47.06,9300.0
2013-09-09 12:10:00,47.07,47.13,47.05,47.12,21100.0,47.07,47.13,47.05,47.12,21100.0
2013-09-09 12:15:00,47.13,47.14,47.12,47.12,5600.0,47.13,47.14,47.12,47.12,5600.0
2013-09-09 12:20:00,47.12,47.14,47.09,47.09,16800.0,47.12,47.14,47.09,47.09,16800.0
2013-09-09 12:25:00,47.09,47.12,47.08,47.12,13900.0,47.09,47.12,47.08,47.12,13900.0
2013-09-09 12:30:00,47.12,47.13,47.08,47.1,16400.0,47.12,47.13,47.08,47.1,16400.0
2013-09-09 12:35:00,47.09,47.1,47.08,47.08,16800.0,47.09,47.1,47.08,47.08,16800.0
2013-09-09 12:40:00,47.08,47.09,47.08,47.08,3100.0,47.08,47.09,47.08,47.08,3100.0
2013-09-09 12:45:00,47.09,47.09,47.08,47.08,9400.0,47.09,47.09,47.08,47.08,9400.0
2013-09-09 12:50:00,47.08,47.1,47.08,47.1,9000.0,47.08,47.1,47.08,47.1,9000.0
2013-09-09 12:55:00,47.09,47.11,47.08,47.1,17000.0,47.09,47.11,47.08,47.1,17000.0
2013-09-09 13:00:00,47.11,47.12,47.11,47.11,7500.0,47.11,47.12,47.11,47.11,7500.0
2013-09-09 13:05:00,47.11,47.12,47.08,47.08,8900.0,47.11,47.12,47.08,47.08,8900.0
2013-09-09 13:10:00,47.08,47.09,47.08,47.08,2500.0,47.08,47.09,47.08,47.08,2500.0
2013-09-09 13:15:00,47.09,47.09,47.06,47.06,12100.0,47.09,47.09,47.06,47.06,12100.0
2013-09-09 13:20:00,47.06,47.07,47.05,47.07,11300.0,47.06,47.07,47.05,47.07,11300.0
2013-09-09 13:25:00,47.07,47.08,47.03,47.03,13400.0,47.07,47.08,47.03,47.03,13400.0
2013-09-09 13:30:00,47.04,47.08,47.04,47.05,11200.0,47.04,47.08,47.04,47.05,11200.0
2013-09-09 13:35:00,47.05,47.08,47.05,47.06,18000.0,47.05,47.08,47.05,47.06,18000.0
2013-09-09 13:40:00,47.05,47.1,47.05,47.1,12500.0,47.05,47.1,47.05,47.1,12500.0
2013-09-09 13:45:00,47.11,47.11,47.09,47.1,57400.0,47.11,47.11,47.09,47.1,57400.0
2013-09-09 13:50:00,47.11,47.12,47.1,47.1,8500.0,47.11,47.12,47.1,47.1,8500.0
2013-09-09 13:55:00,47.09,47.1,47.06,47.1,24700.0,47.09,47.1,47.06,47.1,24700.0
2013-09-09 14:00:00,47.1,47.14,47.1,47.12,27900.0,47.1,47.14,47.1,47.12,27900.0
2013-09-09 14:05:00,47.13,47.13,47.09,47.11,10400.0,47.13,47.13,47.09,47.11,10400.0
2013-09-09 14:10:00,47.1,47.12,47.09,47.12,17600.0,47.1,47.12,47.09,47.12,17600.0
2013-09-09 14:15:00,47.13,47.24,47.13,47.24,21200.0,47.13,47.24,47.13,47.24,21200.0
2013-09-09 14:20:00,47.24,47.27,47.23,47.26,24800.0,47.24,47.27,47.23,47.26,24800.0
2013-09-09 14:25:00,47.26,47.26,47.25,47.25,17500.0,47.26,47.26,47.25,47.25,17500.0
2013-09-09 14:30:00,47.25,47.27,47.25,47.26,24000.0,47.25,47.27,47.25,47.26,24000.0
2013-09-09 14:35:00,47.25,47.26,47.18,47.19,39400.0,47.25,47.26,47.18,47.19,39400.0
2013-09-09 14:40:00,47.19,47.21,47.19,47.21,10400.0,47.19,47.21,47.19,47.21,10400.0
2013-09-09 14:45:00,47.21,47.22,47.21,47.21,8200.0,47.21,47.22,47.21,47.21,8200.0
2013-09-09 14:50:00,47.21,47.21,47.17,47.19,14400.0,47.21,47.21,47.17,47.19,14400.0
2013-09-09 14:55:00,47.18,47.21,47.18,47.21,14100.0,47.18,47.21,47.18,47.21,14100.0
2013-09-09 15:00:00,47.21,47.24,47.2,47.22,27300.0,47.21,47.24,47.2,47.22,27300.0
2013-09-09 15:05:00,47.22,47.23,47.18,47.2,34900.0,47.22,47.23,47.18,47.2,34900.0
2013-09-09 15:10:00,47.2,47.21,47.18,47.2,15200.0,47.2,47.21,47.18,47.2,15200.0
2013-09-09 15:15:00,47.2,47.25,47.19,47.25,14900.0,47.2,47.25,47.19,47.25,14900.0
2013-09-09 15:20:00,47.25,47.25,47.18,47.19,33100.0,47.25,47.25,47.18,47.19,33100.0
2013-09-09 15:25:00,47.19,47.21,47.17,47.2,24500.0,47.19,47.21,47.17,47.2,24500.0
2013-09-09 15:30:00,47.2,47.2,47.18,47.19,25600.0,47.2,47.2,47.18,47.19,25600.0
2013-09-09 15:35:00,47.19,47.2,47.17,47.19,35800.0,47.19,47.2,47.17,47.19,35800.0
2013-09-09 15:40:00,47.18,47.19,47.16,47.18,28000.0,47.18,47.19,47.16,47.18,28000.0
2013-09-09 15:45:00,47.17,47.21,47.17,47.2,34300.0,47.17,47.21,47.17,47.2,34300.0
2013-09-09 15:50:00,47.21,47.24,47.21,47.24,47200.0,47.21,47.24,47.21,47.24,47200.0
2013-09-09 15:55:00,47.23,47.24,47.23,47.24,108500.0,47.23,47.24,47.23,47.24,108500.0
2013-09-10 09:30:00,47.62,47.62,47.51,47.6,48400.0,47.62,47.62,47.51,47.6,48400.0
2013-09-10 09:35:00,47.64,47.7,47.58,47.7,44100.0,47.64,47.7,47.58,47.7,44100.0
2013-09-10 09:40:00,47.69,47.77,47.65,47.73,31000.0,47.69,47.77,47.65,47.73,31000.0
2013-09-10 09:45:00,47.73,47.81,47.73,47.8,31500.0,47.73,47.81,47.73,47.8,31500.0
2013-09-10 09:50:00,47.79,47.82,47.76,47.78,20800.0,47.79,47.82,47.76,47.78,20800.0
2013-09-10 09:55:00,47.78,47.84,47.78,47.83,51500.0,47.78,47.84,47.78,47.83,51500.0
2013-09-10 10:00:00,47.83,47.88,47.81,47.84,38500.0,47.83,47.88,47.81,47.84,38500.0
2013-09-10 10:05:00,47.84,47.84,47.76,47.79,67700.0,47.84,47.84,47.76,47.79,67700.0
2013-09-10 10:10:00,47.78,47.84,47.77,47.84,37600.0,47.78,47.84,47.77,47.84,37600.0
2013-09-10 10:15:00,47.85,47.87,47.75,47.77,97600.0,47.85,47.87,47.75,47.77,97600.0
2013-09-10 10:20:00,47.77,47.82,47.77,47.79,57100.0,47.77,47.82,47.77,47.79,57100.0
2013-09-10 10:25:00,47.8,47.8,47.76,47.78,42000.0,47.8,47.8,47.76,47.78,42000.0
2013-09-10 10:30:00,47.78,47.85,47.78,47.82,94700.0,47.78,47.85,47.78,47.82,94700.0
2013-09-10 10:35:00,47.81,47.83,47.75,47.79,33900.0,47.81,47.83,47.75,47.79,33900.0
2013-09-10 10:40:00,47.79,47.86,47.79,47.82,42500.0,47.79,47.86,47.79,47.82,42500.0
2013-09-10 10:45:00,47.83,47.87,47.82,47.85,41400.0,47.83,47.87,47.82,47.85,41400.0
2013-09-10 10:50:00,47.86,47.89,47.84,47.88,29700.0,47.86,47.89,47.84,47.88,29700.0
2013-09-10 10:55:00,47.88,47.89,47.85,47.85,21500.0,47.88,47.89,47.85,47.85,21500.0
2013-09-10 11:00:00,47.86,47.9,47.85,47.88,25800.0,47.86,47.9,47.85,47.88,25800.0
2013-09-10 11:05:00,47.87,47.95,47.87,47.94,43600.0,47.87,47.95,47.87,47.94,43600.0
2013-09-10 11:10:00,47.94,47.98,47.9,47.92,39100.0,47.94,47.98,47.9,47.92,39100.0
2013-09-10 11:15:00,47.92,47.93,47.88,47.89,27000.0,47.92,47.93,47.88,47.89,27000.0
2013-09-10 11:20:00,47.88,47.94,47.88,47.92,18600.0,47.88,47.94,47.88,47.92,18600.0
2013-09-10 11:25:00,47.93,47.94,47.9,47.9,22100.0,47.93,47.94,47.9,47.9,22100.0
2013-09-10 11:30:00,47.9,47.95,47.89,47.91,25200.0,47.9,47.95,47.89,47.91,25200.0
2013-09-10 11:35:00,47.91,47.93,47.9,47.92,10800.0,47.91,47.93,47.9,47.92,10800.0
2013-09-10 11:40:00,47.91,47.92,47.88,47.89,43600.0,47.91,47.92,47.88,47.89,43600.0
2013-09-10 11:45:00,47.9,47.93,47.89,47.89,34600.0,47.9,47.93,47.89,47.89,34600.0
2013-09-10 11:50:00,47.89,47.9,47.88,47.89,7700.0,47.89,47.9,47.88,47.89,7700.0
2013-09-10 11:55:00,47.89,47.89,47.85,47.87,16000.0,47.89,47.89,47.85,47.87,16000.0
2013-09-10 12:00:00,47.88,47.91,47.85,47.87,16300.0,47.88,47.91,47.85,47.87,16300.0
2013-09-10 12:05:00,47.86,47.92,47.86,47.92,16000.0,47.86,47.92,47.86,47.92,16000.0
2013-09-10 12:10:00,47.92,47.92,47.89,47.9,11600.0,47.92,47.92,47.89,47.9,11600.0
2013-09-10 12:15:00,47.9,47.91,47.88,47.91,8100.0,47.9,47.91,47.88,47.91,8100.0
2013-09-10 12:20:00,47.91,47.91,47.89,47.9,14300.0,47.91,47.91,47.89,47.9,14300.0
2013-09-10 12:25:00,47.89,47.94,47.89,47.93,20700.0,47.89,47.94,47.89,47.93,20700.0
2013-09-10 12:30:00,47.93,47.94,47.9,47.91,21700.0,47.93,47.94,47.9,47.91,21700.0
2013-09-10 12:35:00,47.9,47.92,47.9,47.9,14000.0,47.9,47.92,47.9,47.9,14000.0
2013-09-10 12:40:00,47.9,47.91,47.9,47.91,19300.0,47.9,47.91,47.9,47.91,19300.0
2013-09-10 12:45:00,47.9,47.93,47.9,47.93,19800.0,47.9,47.93,47.9,47.93,19800.0
2013-09-10 12:50:00,47.92,47.97,47.92,47.96,8200.0,47.92,47.97,47.92,47.96,8200.0
2013-09-10 12:55:00,47.97,48.01,47.97,48.0,36100.0,47.97,48.01,47.97,48.0,36100.0
2013-09-10 13:00:00,48.0,48.01,47.98,48.0,68500.0,48.0,48.01,47.98,48.0,68500.0
2013-09-10 13:05:00,48.0,48.04,47.99,47.99,16800.0,48.0,48.04,47.99,47.99,16800.0
2013-09-10 13:10:00,48.0,48.0,47.95,47.98,16500.0,48.0,48.0,47.95,47.98,16500.0
2013-09-10 13:15:00,47.97,47.98,47.95,47.98,8500.0,47.97,47.98,47.95,47.98,8500.0
2013-09-10 13:20:00,47.98,48.02,47.96,48.0,28200.0,47.98,48.02,47.96,48.0,28200.0
2013-09-10 13:25:00,48.0,48.02,47.99,48.0,15400.0,48.0,48.02,47.99,48.0,15400.0
2013-09-10 13:30:00,48.0,48.01,47.99,48.01,8700.0,48.0,48.01,47.99,48.01,8700.0
2013-09-10 13:35:00,48.01,48.02,47.99,48.0,26300.0,48.01,48.02,47.99,48.0,26300.0
2013-09-10 13:40:00,48.0,48.01,47.99,47.99,23900.0,48.0,48.01,47.99,47.99,23900.0
2013-09-10 13:45:00,47.99,48.03,47.99,48.0,18700.0,47.99,48.03,47.99,48.0,18700.0
2013-09-10 13:50:00,48.0,48.04,48.0,48.01,13100.0,48.0,48.04,48.0,48.01,13100.0
2013-09-10 13:55:00,48.0,48.02,48.0,48.0,9600.0,48.0,48.02,48.0,48.0,9600.0
2013-09-10 14:00:00,48.0,48.04,48.0,48.0,18200.0,48.0,48.04,48.0,48.0,18200.0
2013-09-10 14:05:00,48.0,48.04,48.0,48.01,21600.0,48.0,48.04,48.0,48.01,21600.0
2013-09-10 14:10:00,48.01,48.07,47.99,48.01,61400.0,48.01,48.07,47.99,48.01,61400.0
2013-09-10 14:15:00,48.02,48.02,47.99,48.0,44000.0,48.02,48.02,47.99,48.0,44000.0
2013-09-10 14:20:00,48.01,48.03,48.01,48.01,18100.0,48.01,48.03,48.01,48.01,18100.0
2013-09-10 14:25:00,48.0,48.0,47.98,48.0,10200.0,48.0,48.0,47.98,48.0,10200.0
2013-09-10 14:30:00,48.0,48.01,47.98,47.99,38100.0,48.0,48.01,47.98,47.99,38100.0
2013-09-10 14:35:00,47.99,48.02,47.99,48.02,18200.0,47.99,48.02,47.99,48.02,18200.0
2013-09-10 14:40:00,48.02,48.03,48.0,48.0,10800.0,48.02,48.03,48.0,48.0,10800.0
2013-09-10 14:45:00,48.0,48.02,48.0,48.01,29600.0,48.0,48.02,48.0,48.01,29600.0
2013-09-10 14:50:00,48.01,48.02,48.0,48.01,8900.0,48.01,48.02,48.0,48.01,8900.0
2013-09-10 14:55:00,48.01,48.06,48.01,48.05,17200.0,48.01,48.06,48.01,48.05,17200.0
2013-09-10 15:00:00,48.04,48.04,47.99,48.01,29500.0,48.04,48.04,47.99,48.01,29500.0
2013-09-10 15:05:00,48.0,48.01,47.95,47.96,113700.0,48.0,48.01,47.95,47.96,113700.0
2013-09-10 15:10:00,47.95,47.96,47.91,47.91,26900.0,47.95,47.96,47.91,47.91,26900.0
2013-09-10 15:15:00,47.9,47.99,47.9,47.97,36100.0,47.9,47.99,47.9,47.97,36100.0
2013-09-10 15:20:00,47.97,48.03,47.97,48.01,21800.0,47.97,48.03,47.97,48.01,21800.0
2013-09-10 15:25:00,48.01,48.01,47.96,47.96,16800.0,48.01,48.01,47.96,47.96,16800.0
2013-09-10 15:30:00,47.96,47.97,47.94,47.94,28100.0,47.96,47.97,47.94,47.94,28100.0
2013-09-10 15:35:00,47.93,47.96,47.92,47.94,29600.0,47.93,47.96,47.92,47.94,29600.0
2013-09-10 15:40:00,47.94,47.96,47.93,47.95,18900.0,47.94,47.96,47.93,47.95,18900.0
2013-09-10 15:45:00,47.96,47.97,47.93,47.95,73800.0,47.96,47.97,47.93,47.95,73800.0
2013-09-10 15:50:00,47.95,47.97,47.94,47.95,68700.0,47.95,47.97,47.94,47.95,68700.0
2013-09-10 15:55:00,47.95,48.03,47.94,48.03,93000.0,47.95,48.03,47.94,48.03,93000.0
2013-09-11 09:30:00,48.0,48.15,47.95,48.08,87000.0,48.0,48.15,47.95,48.08,87000.0
2013-09-11 09:35:00,48.08,48.26,48.08,48.2,71500.0,48.08,48.26,48.08,48.2,71500.0
2013-09-11 09:40:00,48.21,48.27,48.13,48.17,26100.0,48.21,48.27,48.13,48.17,26100.0
2013-09-11 09:45:00,48.18,48.25,48.16,48.22,36700.0,48.18,48.25,48.16,48.22,36700.0
2013-09-11 09:50:00,48.22,48.27,48.18,48.22,60100.0,48.22,48.27,48.18,48.22,60100.0
2013-09-11 09:55:00,48.22,48.27,48.16,48.26,48900.0,48.22,48.27,48.16,48.26,48900.0
2013-09-11 10:00:00,48.26,48.3,48.22,48.25,35500.0,48.26,48.3,48.22,48.25,35500.0
2013-09-11 10:05:00,48.26,48.3,48.23,48.23,29900.0,48.26,48.3,48.23,48.23,29900.0
2013-09-11 10:10:00,48.23,48.26,48.17,48.18,47900.0,48.23,48.26,48.17,48.18,47900.0
2013-09-11 10:15:00,48.18,48.2,48.13,48.18,75700.0,48.18,48.2,48.13,48.18,75700.0
2013-09-11 10:20:00,48.18,48.24,48.18,48.24,21600.0,48.18,48.24,48.18,48.24,21600.0
2013-09-11 10:25:00,48.24,48.26,48.16,48.18,24200.0,48.24,48.26,48.16,48.18,24200.0
2013-09-11 10:30:00,48.17,48.23,48.15,48.21,31100.0,48.17,48.23,48.15,48.21,31100.0
2013-09-11 10:35:00,48.21,48.23,48.17,48.17,25800.0,48.21,48.23,48.17,48.17,25800.0
2013-09-11 10:40:00,48.17,48.2,48.12,48.12,16300.0,48.17,48.2,48.12,48.12,16300.0
2013-09-11 10:45:00,48.13,48.13,48.02,48.04,29000.0,48.13,48.13,48.02,48.04,29000.0
2013-09-11 10:50:00,48.04,48.09,48.03,48.09,21200.0,48.04,48.09,48.03,48.09,21200.0
2013-09-11 10:55:00,48.09,48.16,48.08,48.15,52100.0,48.09,48.16,48.08,48.15,52100.0
2013-09-11 11:00:00,48.16,48.19,48.15,48.15,17100.0,48.16,48.19,48.15,48.15,17100.0
2013-09-11 11:05:00,48.15,48.15,48.11,48.14,28300.0,48.15,48.15,48.11,48.14,28300.0
2013-09-11 11:10:00,48.14,48.16,48.13,48.15,25800.0,48.14,48.16,48.13,48.15,25800.0
2013-09-11 11:15:00,48.15,48.15,48.08,48.08,10600.0,48.15,48.15,48.08,48.08,10600.0
2013-09-11 11:20:00,48.08,48.14,48.07,48.13,22600.0,48.08,48.14,48.07,48.13,22600.0
2013-09-11 11:25:00,48.14,48.14,48.11,48.11,17300.0,48.14,48.14,48.11,48.11,17300.0
2013-09-11 11:30:00,48.11,48.16,48.1,48.14,32700.0,48.11,48.16,48.1,48.14,32700.0
2013-09-11 11:35:00,48.15,48.19,48.15,48.18,14400.0,48.15,48.19,48.15,48.18,14400.0
2013-09-11 11:40:00,48.16,48.17,48.14,48.14,22900.0,48.16,48.17,48.14,48.14,22900.0
2013-09-11 11:45:00,48.15,48.15,48.12,48.12,21000.0,48.15,48.15,48.12,48.12,21000.0
2013-09-11 11:50:00,48.12,48.12,48.05,48.05,19700.0,48.12,48.12,48.05,48.05,19700.0
2013-09-11 11:55:00,48.06,48.07,48.03,48.05,19300.0,48.06,48.07,48.03,48.05,19300.0
2013-09-11 12:00:00,48.06,48.08,48.04,48.07,79300.0,48.06,48.08,48.04,48.07,79300.0
2013-09-11 12:05:00,48.07,48.15,48.06,48.14,25700.0,48.07,48.15,48.06,48.14,25700.0
2013-09-11 12:10:00,48.13,48.23,48.12,48.23,36100.0,48.13,48.23,48.12,48.23,36100.0
2013-09-11 12:15:00,48.23,48.23,48.21,48.22,8800.0,48.23,48.23,48.21,48.22,8800.0
2013-09-11 12:20:00,48.22,48.26,48.21,48.26,28300.0,48.22,48.26,48.21,48.26,28300.0
2013-09-11 12:25:00,48.25,48.26,48.2,48.25,19500.0,48.25,48.26,48.2,48.25,19500.0
2013-09-11 12:30:00,48.26,48.29,48.26,48.28,32300.0,48.26,48.29,48.26,48.28,32300.0
2013-09-11 12:35:00,48.28,48.33,48.28,48.33,33400.0,48.28,48.33,48.28,48.33,33400.0
2013-09-11 12:40:00,48.32,48.33,48.31,48.32,18400.0,48.32,48.33,48.31,48.32,18400.0
2013-09-11 12:45:00,48.32,48.32,48.27,48.3,21400.0,48.32,48.32,48.27,48.3,21400.0
2013-09-11 12:50:00,48.3,48.31,48.29,48.29,40600.0,48.3,48.31,48.29,48.29,40600.0
2013-09-11 12:55:00,48.3,48.32,48.27,48.31,36700.0,48.3,48.32,48.27,48.31,36700.0
2013-09-11 13:00:00,48.3,48.32,48.23,48.23,31900.0,48.3,48.32,48.23,48.23,31900.0
2013-09-11 13:05:00,48.23,48.23,48.2,48.23,30200.0,48.23,48.23,48.2,48.23,30200.0
2013-09-11 13:10:00,48.23,48.26,48.23,48.23,10200.0,48.23,48.26,48.23,48.23,10200.0
2013-09-11 13:15:00,48.22,48.26,48.2,48.26,24300.0,48.22,48.26,48.2,48.26,24300.0
2013-09-11 13:20:00,48.26,48.27,48.24,48.26,45900.0,48.26,48.27,48.24,48.26,45900.0
2013-09-11 13:25:00,48.25,48.25,48.24,48.24,25100.0,48.25,48.25,48.24,48.24,25100.0
2013-09-11 13:30:00,48.25,48.31,48.25,48.28,15900.0,48.25,48.31,48.25,48.28,15900.0
2013-09-11 13:35:00,48.28,48.29,48.23,48.24,35800.0,48.28,48.29,48.23,48.24,35800.0
2013-09-11 13:40:00,48.24,48.27,48.24,48.27,29600.0,48.24,48.27,48.24,48.27,29600.0
2013-09-11 13:45:00,48.27,48.27,48.25,48.25,19300.0,48.27,48.27,48.25,48.25,19300.0
2013-09-11 13:50:00,48.25,48.26,48.23,48.25,19100.0,48.25,48.26,48.23,48.25,19100.0
2013-09-11 13:55:00,48.25,48.26,48.24,48.25,14300.0,48.25,48.26,48.24,48.25,14300.0
2013-09-11 14:00:00,48.26,48.27,48.25,48.27,17700.0,48.26,48.27,48.25,48.27,17700.0
2013-09-11 14:05:00,48.28,48.31,48.27,48.31,16100.0,48.28,48.31,48.27,48.31,16100.0
2013-09-11 14:10:00,48.31,48.31,48.28,48.31,25400.0,48.31,48.31,48.28,48.31,25400.0
2013-09-11 14:15:00,48.3,48.32,48.29,48.31,16300.0,48.3,48.32,48.29,48.31,16300.0
2013-09-11 14:20:00,48.31,48.32,48.29,48.3,33600.0,48.31,48.32,48.29,48.3,33600.0
2013-09-11 14:25:00,48.3,48.32,48.29,48.29,25200.0,48.3,48.32,48.29,48.29,25200.0
2013-09-11 14:30:00,48.3,48.32,48.25,48.26,23700.0,48.3,48.32,48.25,48.26,23700.0
2013-09-11 14:35:00,48.26,48.27,48.22,48.22,27200.0,48.26,48.27,48.22,48.22,27200.0
2013-09-11 14:40:00,48.23,48.23,48.2,48.23,16700.0,48.23,48.23,48.2,48.23,16700.0
2013-09-11 14:45:00,48.23,48.23,48.19,48.2,21900.0,48.23,48.23,48.19,48.2,21900.0
2013-09-11 14:50:00,48.21,48.21,48.17,48.19,16300.0,48.21,48.21,48.17,48.19,16300.0
2013-09-11 14:55:00,48.18,48.18,48.15,48.15,14500.0,48.18,48.18,48.15,48.15,14500.0
2013-09-11 15:00:00,48.15,48.16,48.13,48.16,29900.0,48.15,48.16,48.13,48.16,29900.0
2013-09-11 15:05:00,48.16,48.17,48.11,48.14,35800.0,48.16,48.17,48.11,48.14,35800.0
2013-09-11 15:10:00,48.14,48.16,48.14,48.16,19900.0,48.14,48.16,48.14,48.16,19900.0
2013-09-11 15:15:00,48.15,48.17,48.14,48.16,26500.0,48.15,48.17,48.14,48.16,26500.0
2013-09-11 15:20:00,48.17,48.17,48.14,48.15,32300.0,48.17,48.17,48.14,48.15,32300.0
2013-09-11 15:25:00,48.14,48.14,48.08,48.08,19700.0,48.14,48.14,48.08,48.08,19700.0
2013-09-11 15:30:00,48.09,48.12,48.08,48.09,20400.0,48.09,48.12,48.08,48.09,20400.0
2013-09-11 15:35:00,48.08,48.08,48.05,48.07,23000.0,48.08,48.08,48.05,48.07,23000.0
2013-09-11 15:40:00,48.07,48.09,48.06,48.09,34900.0,48.07,48.09,48.06,48.09,34900.0
2013-09-11 15:45:00,48.09,48.14,48.09,48.13,71700.0,48.09,48.14,48.09,48.13,71700.0
2013-09-11 15:50:00,48.14,48.2,48.14,48.17,87300.0,48.14,48.2,48.14,48.17,87300.0
2013-09-11 15:55:00,48.18,48.2,48.17,48.2,111100.0,48.18,48.2,48.17,48.2,111100.0
2013-09-12 09:30:00,48.07,48.09,47.92,47.98,65400.0,48.07,48.09,47.92,47.98,65400.0
2013-09-12 09:35:00,47.97,48.0,47.81,47.81,60200.0,47.97,48.0,47.81,47.81,60200.0
2013-09-12 09:40:00,47.8,47.82,47.74,47.76,47500.0,47.8,47.82,47.74,47.76,47500.0
2013-09-12 09:45:00,47.77,47.84,47.76,47.77,91700.0,47.77,47.84,47.76,47.77,91700.0
2013-09-12 09:50:00,47.78,47.85,47.72,47.85,89500.0,47.78,47.85,47.72,47.85,89500.0
2013-09-12 09:55:00,47.85,47.98,47.85,47.93,48600.0,47.85,47.98,47.85,47.93,48600.0
2013-09-12 10:00:00,47.93,48.02,47.9,48.01,61500.0,47.93,48.02,47.9,48.01,61500.0
2013-09-12 10:05:00,48.02,48.04,47.95,47.95,22400.0,48.02,48.04,47.95,47.95,22400.0
2013-09-12 10:10:00,47.95,47.99,47.93,47.98,42500.0,47.95,47.99,47.93,47.98,42500.0
2013-09-12 10:15:00,47.97,47.99,47.97,47.98,36400.0,47.97,47.99,47.97,47.98,36400.0
2013-09-12 10:20:00,47.97,47.98,47.92,47.94,47400.0,47.97,47.98,47.92,47.94,47400.0
2013-09-12 10:25:00,47.94,47.94,47.89,47.89,23600.0,47.94,47.94,47.89,47.89,23600.0
2013-09-12 10:30:00,47.89,47.92,47.88,47.9,48100.0,47.89,47.92,47.88,47.9,48100.0
2013-09-12 10:35:00,47.9,47.95,47.89,47.95,70400.0,47.9,47.95,47.89,47.95,70400.0
2013-09-12 10:40:00,47.96,48.01,47.96,48.01,51000.0,47.96,48.01,47.96,48.01,51000.0
2013-09-12 10:45:00,48.01,48.03,48.0,48.02,21500.0,48.01,48.03,48.0,48.02,21500.0
2013-09-12 10:50:00,48.03,48.03,48.0,48.0,30700.0,48.03,48.03,48.0,48.0,30700.0
2013-09-12 10:55:00,48.0,48.0,47.91,47.91,17100.0,48.0,48.0,47.91,47.91,17100.0
2013-09-12 11:00:00,47.91,47.92,47.87,47.9,38200.0,47.91,47.92,47.87,47.9,38200.0
2013-09-12 11:05:00,47.9,47.93,47.88,47.9,35700.0,47.9,47.93,47.88,47.9,35700.0
2013-09-12 11:10:00,47.89,47.93,47.89,47.91,28500.0,47.89,47.93,47.89,47.91,28500.0
2013-09-12 11:15:00,47.91,47.91,47.88,47.9,26000.0,47.91,47.91,47.88,47.9,26000.0
2013-09-12 11:20:00,47.9,47.92,47.89,47.92,16300.0,47.9,47.92,47.89,47.92,16300.0
2013-09-12 11:25:00,47.92,47.94,47.9,47.92,44800.0,47.92,47.94,47.9,47.92,44800.0
2013-09-12 11:30:00,47.92,47.94,47.9,47.9,43200.0,47.92,47.94,47.9,47.9,43200.0
2013-09-12 11:35:00,47.9,47.9,47.82,47.82,12800.0,47.9,47.9,47.82,47.82,12800.0
2013-09-12 11:40:00,47.82,47.83,47.8,47.83,31000.0,47.82,47.83,47.8,47.83,31000.0
2013-09-12 11:45:00,47.83,47.87,47.83,47.87,17600.0,47.83,47.87,47.83,47.87,17600.0
2013-09-12 11:50:00,47.87,47.89,47.85,47.88,23300.0,47.87,47.89,47.85,47.88,23300.0
2013-09-12 11:55:00,47.89,47.92,47.89,47.92,7400.0,47.89,47.92,47.89,47.92,7400.0
2013-09-12 12:00:00,47.92,47.92,47.85,47.86,37400.0,47.92,47.92,47.85,47.86,37400.0
2013-09-12 12:05:00,47.86,47.89,47.85,47.85,26300.0,47.86,47.89,47.85,47.85,26300.0
2013-09-12 12:10:00,47.85,47.86,47.8,47.82,18600.0,47.85,47.86,47.8,47.82,18600.0
2013-09-12 12:15:00,47.81,47.83,47.81,47.82,14900.0,47.81,47.83,47.81,47.82,14900.0
2013-09-12 12:20:00,47.81,47.81,47.79,47.8,8100.0,47.81,47.81,47.79,47.8,8100.0
2013-09-12 12:25:00,47.8,47.81,47.78,47.8,18800.0,47.8,47.81,47.78,47.8,18800.0
2013-09-12 12:30:00,47.8,47.82,47.79,47.8,16900.0,47.8,47.82,47.79,47.8,16900.0
2013-09-12 12:35:00,47.8,47.82,47.79,47.82,15800.0,47.8,47.82,47.79,47.82,15800.0
2013-09-12 12:40:00,47.82,47.83,47.81,47.81,11800.0,47.82,47.83,47.81,47.81,11800.0
2013-09-12 12:45:00,47.81,47.86,47.81,47.85,27300.0,47.81,47.86,47.81,47.85,27300.0
2013-09-12 12:50:00,47.85,47.86,47.84,47.84,9000.0,47.85,47.86,47.84,47.84,9000.0
2013-09-12 12:55:00,47.84,47.86,47.83,47.86,13500.0,47.84,47.86,47.83,47.86,13500.0
2013-09-12 13:00:00,47.86,47.86,47.85,47.86,5900.0,47.86,47.86,47.85,47.86,5900.0
2013-09-12 13:05:00,47.86,47.92,47.86,47.91,10200.0,47.86,47.92,47.86,47.91,10200.0
2013-09-12 13:10:00,47.92,47.93,47.92,47.93,6200.0,47.92,47.93,47.92,47.93,6200.0
2013-09-12 13:15:00,47.93,47.95,47.93,47.95,13900.0,47.93,47.95,47.93,47.95,13900.0
2013-09-12 13:20:00,47.95,47.99,47.94,47.98,13900.0,47.95,47.99,47.94,47.98,13900.0
2013-09-12 13:25:00,47.99,48.03,47.98,48.02,24900.0,47.99,48.03,47.98,48.02,24900.0
2013-09-12 13:30:00,48.01,48.01,47.93,47.93,21900.0,48.01,48.01,47.93,47.93,21900.0
2013-09-12 13:35:00,47.93,47.94,47.92,47.93,14700.0,47.93,47.94,47.92,47.93,14700.0
2013-09-12 13:40:00,47.93,47.94,47.9,47.91,12500.0,47.93,47.94,47.9,47.91,12500.0
2013-09-12 13:45:00,47.9,47.91,47.86,47.86,12000.0,47.9,47.91,47.86,47.86,12000.0
2013-09-12 13:50:00,47.86,47.88,47.86,47.86,18800.0,47.86,47.88,47.86,47.86,18800.0
2013-09-12 13:55:00,47.87,47.87,47.84,47.84,12300.0,47.87,47.87,47.84,47.84,12300.0
2013-09-12 14:00:00,47.84,47.86,47.82,47.82,28900.0,47.84,47.86,47.82,47.82,28900.0
2013-09-12 14:05:00,47.83,47.84,47.82,47.83,11300.0,47.83,47.84,47.82,47.83,11300.0
2013-09-12 14:10:00,47.83,47.84,47.81,47.81,10000.0,47.83,47.84,47.81,47.81,10000.0
2013-09-12 14:15:00,47.81,47.82,47.75,47.75,35700.0,47.81,47.82,47.75,47.75,35700.0
2013-09-12 14:20:00,47.75,47.76,47.71,47.71,28900.0,47.75,47.76,47.71,47.71,28900.0
2013-09-12 14:25:00,47.72,47.72,47.68,47.7,30000.0,47.72,47.72,47.68,47.7,30000.0
2013-09-12 14:30:00,47.69,47.7,47.68,47.68,31500.0,47.69,47.7,47.68,47.68,31500.0
2013-09-12 14:35:00,47.69,47.69,47.61,47.62,48700.0,47.69,47.69,47.61,47.62,48700.0
2013-09-12 14:40:00,47.62,47.62,47.59,47.62,52800.0,47.62,47.62,47.59,47.62,52800.0
2013-09-12 14:45:00,47.62,47.67,47.62,47.67,34500.0,47.62,47.67,47.62,47.67,34500.0
2013-09-12 14:50:00,47.67,47.68,47.66,47.67,14400.0,47.67,47.68,47.66,47.67,14400.0
2013-09-12 14:55:00,47.67,47.7,47.67,47.69,34200.0,47.67,47.7,47.67,47.69,34200.0
2013-09-12 15:00:00,47.7,47.7,47.65,47.66,19600.0,47.7,47.7,47.65,47.66,19600.0
2013-09-12 15:05:00,47.65,47.66,47.59,47.6,33400.0,47.65,47.66,47.59,47.6,33400.0
2013-09-12 15:10:00,47.59,47.61,47.57,47.6,28300.0,47.59,47.61,47.57,47.6,28300.0
2013-09-12 15:15:00,47.59,47.59,47.56,47.57,49500.0,47.59,47.59,47.56,47.57,49500.0
2013-09-12 15:20:00,47.58,47.59,47.57,47.57,75300.0,47.58,47.59,47.57,47.57,75300.0
2013-09-12 15:25:00,47.57,47.6,47.57,47.58,29500.0,47.57,47.6,47.57,47.58,29500.0
2013-09-12 15:30:00,47.58,47.63,47.57,47.63,70400.0,47.58,47.63,47.57,47.63,70400.0
2013-09-12 15:35:00,47.63,47.65,47.61,47.64,46500.0,47.63,47.65,47.61,47.64,46500.0
2013-09-12 15:40:00,47.63,47.64,47.61,47.62,53700.0,47.63,47.64,47.61,47.62,53700.0
2013-09-12 15:45:00,47.64,47.65,47.61,47.63,102100.0,47.64,47.65,47.61,47.63,102100.0
2013-09-12 15:50:00,47.63,47.64,47.6,47.61,104400.0,47.63,47.64,47.6,47.61,104400.0
2013-09-12 15:55:00,47.61,47.65,47.61,47.65,267300.0,47.61,47.65,47.61,47.65,267300.0
2013-09-13 09:30:00,47.66,47.89,47.66,47.86,67300.0,47.66,47.89,47.66,47.86,67300.0
2013-09-13 09:35:00,47.84,47.96,47.81,47.92,37300.0,47.84,47.96,47.81,47.92,37300.0
2013-09-13 09:40:00,47.92,47.93,47.82,47.84,42000.0,47.92,47.93,47.82,47.84,42000.0
2013-09-13 09:45:00,47.84,47.87,47.79,47.8,64400.0,47.84,47.87,47.79,47.8,64400.0
2013-09-13 09:50:00,47.8,47.88,47.79,47.87,33600.0,47.8,47.88,47.79,47.87,33600.0
2013-09-13 09:55:00,47.86,47.92,47.8,47.89,44600.0,47.86,47.92,47.8,47.89,44600.0
2013-09-13 10:00:00,47.89,47.91,47.8,47.84,50700.0,47.89,47.91,47.8,47.84,50700.0
2013-09-13 10:05:00,47.84,47.88,47.81,47.82,81500.0,47.84,47.88,47.81,47.82,81500.0
2013-09-13 10:10:00,47.81,47.83,47.73,47.77,73600.0,47.81,47.83,47.73,47.77,73600.0
2013-09-13 10:15:00,47.77,47.77,47.7,47.73,66500.0,47.77,47.77,47.7,47.73,66500.0
2013-09-13 10:20:00,47.73,47.8,47.73,47.73,81100.0,47.73,47.8,47.73,47.73,81100.0
2013-09-13 10:25:00,47.73,47.77,47.71,47.74,42900.0,47.73,47.77,47.71,47.74,42900.0
2013-09-13 10:30:00,47.74,47.8,47.72,47.79,28600.0,47.74,47.8,47.72,47.79,28600.0
2013-09-13 10:35:00,47.8,47.82,47.75,47.78,19800.0,47.8,47.82,47.75,47.78,19800.0
2013-09-13 10:40:00,47.78,47.84,47.78,47.83,28900.0,47.78,47.84,47.78,47.83,28900.0
2013-09-13 10:45:00,47.82,47.82,47.78,47.8,14700.0,47.82,47.82,47.78,47.8,14700.0
2013-09-13 10:50:00,47.79,47.8,47.78,47.79,13500.0,47.79,47.8,47.78,47.79,13500.0
2013-09-13 10:55:00,47.8,47.82,47.76,47.78,25000.0,47.8,47.82,47.76,47.78,25000.0
2013-09-13 11:00:00,47.79,47.79,47.74,47.74,9900.0,47.79,47.79,47.74,47.74,9900.0
2013-09-13 11:05:00,47.74,47.8,47.74,47.79,20700.0,47.74,47.8,47.74,47.79,20700.0
2013-09-13 11:10:00,47.8,47.84,47.78,47.82,21200.0,47.8,47.84,47.78,47.82,21200.0
2013-09-13 11:15:00,47.82,47.84,47.82,47.82,15000.0,47.82,47.84,47.82,47.82,15000.0
2013-09-13 11:20:00,47.83,47.83,47.79,47.8,109100.0,47.83,47.83,47.79,47.8,109100.0
2013-09-13 11:25:00,47.8,47.83,47.79,47.81,41500.0,47.8,47.83,47.79,47.81,41500.0
2013-09-13 11:30:00,47.81,47.81,47.8,47.8,10100.0,47.81,47.81,47.8,47.8,10100.0
2013-09-13 11:35:00,47.8,47.8,47.77,47.78,19400.0,47.8,47.8,47.77,47.78,19400.0
2013-09-13 11:40:00,47.78,47.78,47.72,47.73,17700.0,47.78,47.78,47.72,47.73,17700.0
2013-09-13 11:45:00,47.73,47.77,47.73,47.74,15400.0,47.73,47.77,47.73,47.74,15400.0
2013-09-13 11:50:00,47.73,47.74,47.7,47.7,10300.0,47.73,47.74,47.7,47.7,10300.0
2013-09-13 11:55:00,47.7,47.71,47.66,47.7,39500.0,47.7,47.71,47.66,47.7,39500.0
2013-09-13 12:00:00,47.7,47.77,47.7,47.77,10500.0,47.7,47.77,47.7,47.77,10500.0
2013-09-13 12:05:00,47.77,47.78,47.73,47.74,30900.0,47.77,47.78,47.73,47.74,30900.0
2013-09-13 12:10:00,47.74,47.76,47.73,47.74,13100.0,47.74,47.76,47.73,47.74,13100.0
2013-09-13 12:15:00,47.75,47.78,47.75,47.77,87600.0,47.75,47.78,47.75,47.77,87600.0
2013-09-13 12:20:00,47.76,47.78,47.75,47.77,27500.0,47.76,47.78,47.75,47.77,27500.0
2013-09-13 12:25:00,47.77,47.77,47.7,47.7,20200.0,47.77,47.77,47.7,47.7,20200.0
2013-09-13 12:30:00,47.7,47.72,47.68,47.72,19400.0,47.7,47.72,47.68,47.72,19400.0
2013-09-13 12:35:00,47.72,47.73,47.67,47.67,24400.0,47.72,47.73,47.67,47.67,24400.0
2013-09-13 12:40:00,47.68,47.71,47.67,47.7,23000.0,47.68,47.71,47.67,47.7,23000.0
2013-09-13 12:45:00,47.7,47.73,47.69,47.73,4100.0,47.7,47.73,47.69,47.73,4100.0
2013-09-13 12:50:00,47.73,47.73,47.71,47.71,14900.0,47.73,47.73,47.71,47.71,14900.0
2013-09-13 12:55:00,47.72,47.72,47.71,47.71,5400.0,47.72,47.72,47.71,47.71,5400.0
2013-09-13 13:00:00,47.72,47.76,47.71,47.75,14100.0,47.72,47.76,47.71,47.75,14100.0
2013-09-13 13:05:00,47.75,47.76,47.74,47.74,24000.0,47.75,47.76,47.74,47.74,24000.0
2013-09-13 13:10:00,47.74,47.74,47.7,47.72,23600.0,47.74,47.74,47.7,47.72,23600.0
2013-09-13 13:15:00,47.73,47.76,47.72,47.76,19300.0,47.73,47.76,47.72,47.76,19300.0
2013-09-13 13:20:00,47.76,47.76,47.73,47.76,14700.0,47.76,47.76,47.73,47.76,14700.0
2013-09-13 13:25:00,47.76,47.8,47.74,47.79,30400.0,47.76,47.8,47.74,47.79,30400.0
2013-09-13 13:30:00,47.79,47.79,47.74,47.74,9000.0,47.79,47.79,47.74,47.74,9000.0
2013-09-13 13:35:00,47.75,47.75,47.73,47.74,10400.0,47.75,47.75,47.73,47.74,10400.0
2013-09-13 13:40:00,47.74,47.78,47.74,47.75,15800.0,47.74,47.78,47.74,47.75,15800.0
2013-09-13 13:45:00,47.75,47.76,47.73,47.73,10800.0,47.75,47.76,47.73,47.73,10800.0
2013-09-13 13:50:00,47.74,47.75,47.73,47.75,13300.0,47.74,47.75,47.73,47.75,13300.0
2013-09-13 13:55:00,47.74,47.76,47.73,47.75,18700.0,47.74,47.76,47.73,47.75,18700.0
2013-09-13 14:00:00,47.76,47.8,47.75,47.8,38800.0,47.76,47.8,47.75,47.8,38800.0
2013-09-13 14:05:00,47.8,47.81,47.76,47.76,19900.0,47.8,47.81,47.76,47.76,19900.0
2013-09-13 14:10:00,47.77,47.79,47.73,47.73,49000.0,47.77,47.79,47.73,47.73,49000.0
2013-09-13 14:15:00,47.74,47.76,47.72,47.73,19800.0,47.74,47.76,47.72,47.73,19800.0
2013-09-13 14:20:00,47.73,47.73,47.72,47.72,9000.0,47.73,47.73,47.72,47.72,9000.0
2013-09-13 14:25:00,47.72,47.73,47.69,47.69,12400.0,47.72,47.73,47.69,47.69,12400.0
2013-09-13 14:30:00,47.68,47.73,47.68,47.73,16300.0,47.68,47.73,47.68,47.73,16300.0
2013-09-13 14:35:00,47.72,47.73,47.71,47.71,20300.0,47.72,47.73,47.71,47.71,20300.0
2013-09-13 14:40:00,47.71,47.72,47.7,47.71,27900.0,47.71,47.72,47.7,47.71,27900.0
2013-09-13 14:45:00,47.72,47.72,47.71,47.71,15700.0,47.72,47.72,47.71,47.71,15700.0
2013-09-13 14:50:00,47.72,47.74,47.71,47.72,18900.0,47.72,47.74,47.71,47.72,18900.0
2013-09-13 14:55:00,47.72,47.73,47.72,47.72,9700.0,47.72,47.73,47.72,47.72,9700.0
2013-09-13 15:00:00,47.72,47.73,47.72,47.72,9900.0,47.72,47.73,47.72,47.72,9900.0
2013-09-13 15:05:00,47.72,47.73,47.68,47.68,33600.0,47.72,47.73,47.68,47.68,33600.0
2013-09-13 15:10:00,47.67,47.67,47.64,47.66,47600.0,47.67,47.67,47.64,47.66,47600.0
2013-09-13 15:15:00,47.66,47.71,47.66,47.71,26300.0,47.66,47.71,47.66,47.71,26300.0
2013-09-13 15:20:00,47.72,47.73,47.71,47.73,17800.0,47.72,47.73,47.71,47.73,17800.0
2013-09-13 15:25:00,47.73,47.76,47.72,47.74,40900.0,47.73,47.76,47.72,47.74,40900.0
2013-09-13 15:30:00,47.73,47.73,47.71,47.71,23300.0,47.73,47.73,47.71,47.71,23300.0
2013-09-13 15:35:00,47.71,47.72,47.71,47.72,31000.0,47.71,47.72,47.71,47.72,31000.0
2013-09-13 15:40:00,47.71,47.74,47.71,47.73,27100.0,47.71,47.74,47.71,47.73,27100.0
2013-09-13 15:45:00,47.73,47.74,47.73,47.74,32500.0,47.73,47.74,47.73,47.74,32500.0
2013-09-13 15:50:00,47.73,47.74,47.7,47.7,60700.0,47.73,47.74,47.7,47.7,60700.0
2013-09-13 15:55:00,47.71,47.79,47.7,47.76,192500.0,47.71,47.79,47.7,47.76,192500.0
2013-09-16 09:30:00,48.17,48.31,48.1,48.21,116100.0,48.17,48.31,48.1,48.21,116100.0
2013-09-16 09:35:00,48.2,48.27,48.19,48.21,153100.0,48.2,48.27,48.19,48.21,153100.0
2013-09-16 09:40:00,48.2,48.23,48.14,48.14,69300.0,48.2,48.23,48.14,48.14,69300.0
2013-09-16 09:45:00,48.15,48.25,48.15,48.25,76900.0,48.15,48.25,48.15,48.25,76900.0
2013-09-16 09:50:00,48.25,48.25,48.19,48.2,153000.0,48.25,48.25,48.19,48.2,153000.0
2013-09-16 09:55:00,48.21,48.23,48.2,48.22,93200.0,48.21,48.23,48.2,48.22,93200.0
2013-09-16 10:00:00,48.21,48.25,48.17,48.24,160800.0,48.21,48.25,48.17,48.24,160800.0
2013-09-16 10:05:00,48.24,48.26,48.21,48.23,56600.0,48.24,48.26,48.21,48.23,56600.0
2013-09-16 10:10:00,48.23,48.29,48.23,48.27,51900.0,48.23,48.29,48.23,48.27,51900.0
2013-09-16 10:15:00,48.27,48.3,48.27,48.28,58500.0,48.27,48.3,48.27,48.28,58500.0
2013-09-16 10:20:00,48.27,48.3,48.23,48.29,51700.0,48.27,48.3,48.23,48.29,51700.0
2013-09-16 10:25:00,48.29,48.36,48.28,48.34,87700.0,48.29,48.36,48.28,48.34,87700.0
2013-09-16 10:30:00,48.34,48.4,48.32,48.39,48100.0,48.34,48.4,48.32,48.39,48100.0
2013-09-16 10:35:00,48.39,48.4,48.36,48.4,35400.0,48.39,48.4,48.36,48.4,35400.0
2013-09-16 10:40:00,48.4,48.41,48.38,48.4,53300.0,48.4,48.41,48.38,48.4,53300.0
2013-09-16 10:45:00,48.4,48.47,48.39,48.45,34100.0,48.4,48.47,48.39,48.45,34100.0
2013-09-16 10:50:00,48.45,48.5,48.44,48.48,47000.0,48.45,48.5,48.44,48.48,47000.0
2013-09-16 10:55:00,48.49,48.5,48.45,48.49,54500.0,48.49,48.5,48.45,48.49,54500.0
2013-09-16 11:00:00,48.5,48.52,48.48,48.48,43000.0,48.5,48.52,48.48,48.48,43000.0
2013-09-16 11:05:00,48.48,48.51,48.43,48.44,73100.0,48.48,48.51,48.43,48.44,73100.0
2013-09-16 11:10:00,48.43,48.44,48.43,48.43,12400.0,48.43,48.44,48.43,48.43,12400.0
2013-09-16 11:15:00,48.44,48.52,48.43,48.52,86900.0,48.44,48.52,48.43,48.52,86900.0
2013-09-16 11:20:00,48.52,48.57,48.51,48.56,33800.0,48.52,48.57,48.51,48.56,33800.0
2013-09-16 11:25:00,48.57,48.6,48.57,48.59,41900.0,48.57,48.6,48.57,48.59,41900.0
2013-09-16 11:30:00,48.59,48.59,48.56,48.58,34400.0,48.59,48.59,48.56,48.58,34400.0
2013-09-16 11:35:00,48.58,48.63,48.57,48.63,26400.0,48.58,48.63,48.57,48.63,26400.0
2013-09-16 11:40:00,48.62,48.7,48.62,48.69,46700.0,48.62,48.7,48.62,48.69,46700.0
2013-09-16 11:45:00,48.69,48.7,48.64,48.65,34800.0,48.69,48.7,48.64,48.65,34800.0
2013-09-16 11:50:00,48.65,48.68,48.64,48.67,18700.0,48.65,48.68,48.64,48.67,18700.0
2013-09-16 11:55:00,48.68,48.68,48.64,48.66,40200.0,48.68,48.68,48.64,48.66,40200.0
2013-09-16 12:00:00,48.66,48.71,48.65,48.65,29100.0,48.66,48.71,48.65,48.65,29100.0
2013-09-16 12:05:00,48.65,48.67,48.62,48.67,15500.0,48.65,48.67,48.62,48.67,15500.0
2013-09-16 12:10:00,48.67,48.7,48.62,48.62,42200.0,48.67,48.7,48.62,48.62,42200.0
2013-09-16 12:15:00,48.61,48.63,48.58,48.58,51500.0,48.61,48.63,48.58,48.58,51500.0
2013-09-16 12:20:00,48.58,48.6,48.56,48.57,32500.0,48.58,48.6,48.56,48.57,32500.0
2013-09-16 12:25:00,48.57,48.6,48.57,48.59,15000.0,48.57,48.6,48.57,48.59,15000.0
2013-09-16 12:30:00,48.59,48.61,48.57,48.58,28200.0,48.59,48.61,48.57,48.58,28200.0
2013-09-16 12:35:00,48.58,48.58,48.55,48.58,13700.0,48.58,48.58,48.55,48.58,13700.0
2013-09-16 12:40:00,48.58,48.58,48.56,48.57,15900.0,48.58,48.58,48.56,48.57,15900.0
2013-09-16 12:45:00,48.56,48.57,48.55,48.55,16300.0,48.56,48.57,48.55,48.55,16300.0
2013-09-16 12:50:00,48.55,48.55,48.53,48.54,23600.0,48.55,48.55,48.53,48.54,23600.0
2013-09-16 12:55:00,48.54,48.55,48.48,48.49,53500.0,48.54,48.55,48.48,48.49,53500.0
2013-09-16 13:00:00,48.49,48.52,48.45,48.5,83300.0,48.49,48.52,48.45,48.5,83300.0
2013-09-16 13:05:00,48.49,48.5,48.45,48.46,44900.0,48.49,48.5,48.45,48.46,44900.0
2013-09-16 13:10:00,48.45,48.46,48.39,48.4,65300.0,48.45,48.46,48.39,48.4,65300.0
2013-09-16 13:15:00,48.4,48.4,48.35,48.37,50700.0,48.4,48.4,48.35,48.37,50700.0
2013-09-16 13:20:00,48.37,48.37,48.3,48.32,26600.0,48.37,48.37,48.3,48.32,26600.0
2013-09-16 13:25:00,48.33,48.33,48.3,48.32,24300.0,48.33,48.33,48.3,48.32,24300.0
2013-09-16 13:30:00,48.32,48.32,48.26,48.29,39900.0,48.32,48.32,48.26,48.29,39900.0
2013-09-16 13:35:00,48.28,48.31,48.24,48.24,31000.0,48.28,48.31,48.24,48.24,31000.0
2013-09-16 13:40:00,48.25,48.25,48.09,48.15,49500.0,48.25,48.25,48.09,48.15,49500.0
2013-09-16 13:45:00,48.14,48.16,48.09,48.1,78100.0,48.14,48.16,48.09,48.1,78100.0
2013-09-16 13:50:00,48.1,48.1,48.08,48.08,27000.0,48.1,48.1,48.08,48.08,27000.0
2013-09-16 13:55:00,48.09,48.09,48.02,48.06,66100.0,48.09,48.09,48.02,48.06,66100.0
2013-09-16 14:00:00,48.06,48.13,48.05,48.12,36100.0,48.06,48.13,48.05,48.12,36100.0
2013-09-16 14:05:00,48.12,48.19,48.12,48.18,30900.0,48.12,48.19,48.12,48.18,30900.0
2013-09-16 14:10:00,48.19,48.19,48.08,48.08,32000.0,48.19,48.19,48.08,48.08,32000.0
2013-09-16 14:15:00,48.08,48.16,48.06,48.15,53800.0,48.08,48.16,48.06,48.15,53800.0
2013-09-16 14:20:00,48.15,48.15,48.1,48.11,38300.0,48.15,48.15,48.1,48.11,38300.0
2013-09-16 14:25:00,48.11,48.12,48.08,48.08,26800.0,48.11,48.12,48.08,48.08,26800.0
2013-09-16 14:30:00,48.09,48.09,48.02,48.03,43800.0,48.09,48.09,48.02,48.03,43800.0
2013-09-16 14:35:00,48.03,48.04,47.97,48.0,37900.0,48.03,48.04,47.97,48.0,37900.0
2013-09-16 14:40:00,48.0,48.02,47.99,48.01,51900.0,48.0,48.02,47.99,48.01,51900.0
2013-09-16 14:45:00,48.02,48.1,48.01,48.08,28600.0,48.02,48.1,48.01,48.08,28600.0
2013-09-16 14:50:00,48.09,48.09,48.05,48.07,31300.0,48.09,48.09,48.05,48.07,31300.0
2013-09-16 14:55:00,48.07,48.07,47.99,48.0,40200.0,48.07,48.07,47.99,48.0,40200.0
2013-09-16 15:00:00,48.0,48.06,48.0,48.06,39700.0,48.0,48.06,48.0,48.06,39700.0
2013-09-16 15:05:00,48.06,48.1,48.06,48.1,33700.0,48.06,48.1,48.06,48.1,33700.0
2013-09-16 15:10:00,48.1,48.18,48.1,48.18,42800.0,48.1,48.18,48.1,48.18,42800.0
2013-09-16 15:15:00,48.18,48.21,48.18,48.21,35900.0,48.18,48.21,48.18,48.21,35900.0
2013-09-16 15:20:00,48.21,48.21,48.13,48.14,59700.0,48.21,48.21,48.13,48.14,59700.0
2013-09-16 15:25:00,48.14,48.15,48.1,48.1,31500.0,48.14,48.15,48.1,48.1,31500.0
2013-09-16 15:30:00,48.11,48.17,48.09,48.15,54500.0,48.11,48.17,48.09,48.15,54500.0
2013-09-16 15:35:00,48.16,48.17,48.11,48.13,49900.0,48.16,48.17,48.11,48.13,49900.0
2013-09-16 15:40:00,48.14,48.15,48.09,48.11,74600.0,48.14,48.15,48.09,48.11,74600.0
2013-09-16 15:45:00,48.11,48.16,48.09,48.13,69800.0,48.11,48.16,48.09,48.13,69800.0
2013-09-16 15:50:00,48.12,48.2,48.1,48.18,180200.0,48.12,48.2,48.1,48.18,180200.0
2013-09-16 15:55:00,48.17,48.19,48.12,48.15,285500.0,48.17,48.19,48.12,48.15,285500.0
2013-09-17 09:30:00,48.19,48.48,48.15,48.32,87200.0,48.19,48.48,48.15,48.32,87200.0
2013-09-17 09:35:00,48.33,48.33,48.15,48.23,91300.0,48.33,48.33,48.15,48.23,91300.0
2013-09-17 09:40:00,48.23,48.25,48.02,48.07,151300.0,48.23,48.25,48.02,48.07,151300.0
2013-09-17 09:45:00,48.09,48.15,47.94,47.94,104400.0,48.09,48.15,47.94,47.94,104400.0
2013-09-17 09:50:00,47.94,48.05,47.92,48.04,92300.0,47.94,48.05,47.92,48.04,92300.0
2013-09-17 09:55:00,48.03,48.04,48.01,48.02,30200.0,48.03,48.04,48.01,48.02,30200.0
2013-09-17 10:00:00,48.02,48.03,47.98,48.0,42200.0,48.02,48.03,47.98,48.0,42200.0
2013-09-17 10:05:00,47.99,48.04,47.95,48.02,99600.0,47.99,48.04,47.95,48.02,99600.0
2013-09-17 10:10:00,48.03,48.03,47.98,48.0,63500.0,48.03,48.03,47.98,48.0,63500.0
2013-09-17 10:15:00,48.0,48.03,47.94,48.02,52400.0,48.0,48.03,47.94,48.02,52400.0
2013-09-17 10:20:00,48.02,48.07,47.97,47.98,88000.0,48.02,48.07,47.97,47.98,88000.0
2013-09-17 10:25:00,47.98,47.99,47.96,47.96,21800.0,47.98,47.99,47.96,47.96,21800.0
2013-09-17 10:30:00,47.97,48.05,47.97,48.01,87700.0,47.97,48.05,47.97,48.01,87700.0
2013-09-17 10:35:00,48.02,48.07,48.01,48.07,51100.0,48.02,48.07,48.01,48.07,51100.0
2013-09-17 10:40:00,48.07,48.1,48.06,48.1,31600.0,48.07,48.1,48.06,48.1,31600.0
2013-09-17 10:45:00,48.1,48.14,48.05,48.05,50200.0,48.1,48.14,48.05,48.05,50200.0
2013-09-17 10:50:00,48.05,48.06,48.02,48.02,39300.0,48.05,48.06,48.02,48.02,39300.0
2013-09-17 10:55:00,48.03,48.03,48.02,48.03,43600.0,48.03,48.03,48.02,48.03,43600.0
2013-09-17 11:00:00,48.02,48.06,48.0,48.06,50100.0,48.02,48.06,48.0,48.06,50100.0
2013-09-17 11:05:00,48.06,48.1,48.06,48.1,24900.0,48.06,48.1,48.06,48.1,24900.0
2013-09-17 11:10:00,48.1,48.17,48.09,48.17,26900.0,48.1,48.17,48.09,48.17,26900.0
2013-09-17 11:15:00,48.17,48.25,48.17,48.25,43700.0,48.17,48.25,48.17,48.25,43700.0
2013-09-17 11:20:00,48.25,48.29,48.17,48.17,63400.0,48.25,48.29,48.17,48.17,63400.0
2013-09-17 11:25:00,48.17,48.24,48.17,48.2,33100.0,48.17,48.24,48.17,48.2,33100.0
2013-09-17 11:30:00,48.2,48.2,48.12,48.12,50800.0,48.2,48.2,48.12,48.12,50800.0
2013-09-17 11:35:00,48.12,48.19,48.12,48.15,40800.0,48.12,48.19,48.12,48.15,40800.0
2013-09-17 11:40:00,48.15,48.15,48.09,48.09,21300.0,48.15,48.15,48.09,48.09,21300.0
2013-09-17 11:45:00,48.1,48.21,48.1,48.2,25900.0,48.1,48.21,48.1,48.2,25900.0
2013-09-17 11:50:00,48.2,48.22,48.16,48.18,27000.0,48.2,48.22,48.16,48.18,27000.0
2013-09-17 11:55:00,48.17,48.22,48.16,48.17,37400.0,48.17,48.22,48.16,48.17,37400.0
2013-09-17 12:00:00,48.17,48.21,48.16,48.18,32000.0,48.17,48.21,48.16,48.18,32000.0
2013-09-17 12:05:00,48.18,48.2,48.15,48.15,16700.0,48.18,48.2,48.15,48.15,16700.0
2013-09-17 12:10:00,48.15,48.16,48.12,48.12,14400.0,48.15,48.16,48.12,48.12,14400.0
2013-09-17 12:15:00,48.12,48.14,48.1,48.12,32000.0,48.12,48.14,48.1,48.12,32000.0
2013-09-17 12:20:00,48.13,48.15,48.07,48.08,37800.0,48.13,48.15,48.07,48.08,37800.0
2013-09-17 12:25:00,48.08,48.08,48.04,48.05,33700.0,48.08,48.08,48.04,48.05,33700.0
2013-09-17 12:30:00,48.05,48.08,48.03,48.03,33900.0,48.05,48.08,48.03,48.03,33900.0
2013-09-17 12:35:00,48.03,48.04,48.0,48.01,28900.0,48.03,48.04,48.0,48.01,28900.0
2013-09-17 12:40:00,48.0,48.07,48.0,48.07,41400.0,48.0,48.07,48.0,48.07,41400.0
2013-09-17 12:45:00,48.07,48.11,48.07,48.11,17700.0,48.07,48.11,48.07,48.11,17700.0
2013-09-17 12:50:00,48.1,48.18,48.1,48.16,41100.0,48.1,48.18,48.1,48.16,41100.0
2013-09-17 12:55:00,48.16,48.21,48.16,48.21,21400.0,48.16,48.21,48.16,48.21,21400.0
2013-09-17 13:00:00,48.21,48.24,48.19,48.19,44100.0,48.21,48.24,48.19,48.19,44100.0
2013-09-17 13:05:00,48.18,48.24,48.18,48.22,39100.0,48.18,48.24,48.18,48.22,39100.0
2013-09-17 13:10:00,48.22,48.24,48.16,48.16,16400.0,48.22,48.24,48.16,48.16,16400.0
2013-09-17 13:15:00,48.16,48.16,48.07,48.07,59200.0,48.16,48.16,48.07,48.07,59200.0
2013-09-17 13:20:00,48.07,48.13,48.07,48.12,30200.0,48.07,48.13,48.07,48.12,30200.0
2013-09-17 13:25:00,48.12,48.13,48.09,48.11,36600.0,48.12,48.13,48.09,48.11,36600.0
2013-09-17 13:30:00,48.11,48.14,48.11,48.12,27700.0,48.11,48.14,48.11,48.12,27700.0
2013-09-17 13:35:00,48.12,48.16,48.12,48.15,61100.0,48.12,48.16,48.12,48.15,61100.0
2013-09-17 13:40:00,48.15,48.19,48.15,48.18,18900.0,48.15,48.19,48.15,48.18,18900.0
2013-09-17 13:45:00,48.18,48.22,48.18,48.21,67500.0,48.18,48.22,48.18,48.21,67500.0
2013-09-17 13:50:00,48.22,48.22,48.21,48.22,6600.0,48.22,48.22,48.21,48.22,6600.0
2013-09-17 13:55:00,48.21,48.29,48.2,48.26,98900.0,48.21,48.29,48.2,48.26,98900.0
2013-09-17 14:00:00,48.27,48.27,48.18,48.21,52000.0,48.27,48.27,48.18,48.21,52000.0
2013-09-17 14:05:00,48.21,48.23,48.16,48.16,26300.0,48.21,48.23,48.16,48.16,26300.0
2013-09-17 14:10:00,48.16,48.2,48.15,48.19,72200.0,48.16,48.2,48.15,48.19,72200.0
2013-09-17 14:15:00,48.2,48.21,48.19,48.19,38300.0,48.2,48.21,48.19,48.19,38300.0
2013-09-17 14:20:00,48.2,48.26,48.19,48.26,62100.0,48.2,48.26,48.19,48.26,62100.0
2013-09-17 14:25:00,48.26,48.29,48.25,48.27,44500.0,48.26,48.29,48.25,48.27,44500.0
2013-09-17 14:30:00,48.27,48.29,48.25,48.29,53700.0,48.27,48.29,48.25,48.29,53700.0
2013-09-17 14:35:00,48.29,48.39,48.28,48.38,85000.0,48.29,48.39,48.28,48.38,85000.0
2013-09-17 14:40:00,48.38,48.45,48.37,48.43,54300.0,48.38,48.45,48.37,48.43,54300.0
2013-09-17 14:45:00,48.44,48.49,48.4,48.4,115900.0,48.44,48.49,48.4,48.4,115900.0
2013-09-17 14:50:00,48.4,48.4,48.32,48.33,65300.0,48.4,48.4,48.32,48.33,65300.0
2013-09-17 14:55:00,48.33,48.33,48.24,48.24,69100.0,48.33,48.33,48.24,48.24,69100.0
2013-09-17 15:00:00,48.24,48.25,48.2,48.24,63400.0,48.24,48.25,48.2,48.24,63400.0
2013-09-17 15:05:00,48.24,48.28,48.24,48.24,51200.0,48.24,48.28,48.24,48.24,51200.0
2013-09-17 15:10:00,48.24,48.26,48.23,48.26,36900.0,48.24,48.26,48.23,48.26,36900.0
2013-09-17 15:15:00,48.25,48.26,48.21,48.22,31000.0,48.25,48.26,48.21,48.22,31000.0
2013-09-17 15:20:00,48.21,48.33,48.21,48.31,84300.0,48.21,48.33,48.21,48.31,84300.0
2013-09-17 15:25:00,48.31,48.43,48.29,48.42,85200.0,48.31,48.43,48.29,48.42,85200.0
2013-09-17 15:30:00,48.42,48.47,48.39,48.43,126700.0,48.42,48.47,48.39,48.43,126700.0
2013-09-17 15:35:00,48.44,48.44,48.29,48.34,114200.0,48.44,48.44,48.29,48.34,114200.0
2013-09-17 15:40:00,48.32,48.38,48.31,48.35,119900.0,48.32,48.38,48.31,48.35,119900.0
2013-09-17 15:45:00,48.35,48.44,48.34,48.43,153700.0,48.35,48.44,48.34,48.43,153700.0
2013-09-17 15:50:00,48.43,48.43,48.35,48.35,193900.0,48.43,48.43,48.35,48.35,193900.0
2013-09-17 15:55:00,48.36,48.36,48.11,48.14,588600.0,48.36,48.36,48.11,48.14,588600.0
2013-09-18 09:30:00,51.68,51.74,51.2,51.5,1338400.0,51.68,51.74,51.2,51.5,1338400.0
2013-09-18 09:35:00,51.47,52.08,51.45,51.86,983700.0,51.47,52.08,51.45,51.86,983700.0
2013-09-18 09:40:00,51.83,51.9,51.43,51.64,651900.0,51.83,51.9,51.43,51.64,651900.0
2013-09-18 09:45:00,51.64,51.75,51.35,51.4,564200.0,51.64,51.75,51.35,51.4,564200.0
2013-09-18 09:50:00,51.41,51.51,51.3,51.3,351100.0,51.41,51.51,51.3,51.3,351100.0
2013-09-18 09:55:00,51.3,51.75,51.3,51.65,401800.0,51.3,51.75,51.3,51.65,401800.0
2013-09-18 10:00:00,51.63,51.63,51.38,51.47,259600.0,51.63,51.63,51.38,51.47,259600.0
2013-09-18 10:05:00,51.47,51.57,51.39,51.48,156300.0,51.47,51.57,51.39,51.48,156300.0
2013-09-18 10:10:00,51.48,51.56,51.35,51.42,210900.0,51.48,51.56,51.35,51.42,210900.0
2013-09-18 10:15:00,51.42,51.43,51.21,51.22,249800.0,51.42,51.43,51.21,51.22,249800.0
2013-09-18 10:20:00,51.23,51.3,51.06,51.2,320900.0,51.23,51.3,51.06,51.2,320900.0
2013-09-18 10:25:00,51.2,51.44,51.19,51.35,224600.0,51.2,51.44,51.19,51.35,224600.0
2013-09-18 10:30:00,51.34,51.42,51.29,51.36,123600.0,51.34,51.42,51.29,51.36,123600.0
2013-09-18 10:35:00,51.36,51.74,51.28,51.61,273400.0,51.36,51.74,51.28,51.61,273400.0
2013-09-18 10:40:00,51.61,51.71,51.54,51.66,167100.0,51.61,51.71,51.54,51.66,167100.0
2013-09-18 10:45:00,51.65,51.8,51.65,51.68,182400.0,51.65,51.8,51.65,51.68,182400.0
2013-09-18 10:50:00,51.66,51.69,51.36,51.36,156700.0,51.66,51.69,51.36,51.36,156700.0
2013-09-18 10:55:00,51.37,51.48,51.25,51.32,275600.0,51.37,51.48,51.25,51.32,275600.0
2013-09-18 11:00:00,51.31,51.48,51.27,51.48,121000.0,51.31,51.48,51.27,51.48,121000.0
2013-09-18 11:05:00,51.48,51.48,51.18,51.27,158700.0,51.48,51.48,51.18,51.27,158700.0
2013-09-18 11:10:00,51.26,51.27,51.13,51.27,138500.0,51.26,51.27,51.13,51.27,138500.0
2013-09-18 11:15:00,51.26,51.35,51.2,51.23,100300.0,51.26,51.35,51.2,51.23,100300.0
2013-09-18 11:20:00,51.23,51.23,51.15,51.19,68800.0,51.23,51.23,51.15,51.19,68800.0
2013-09-18 11:25:00,51.2,51.28,51.15,51.18,68300.0,51.2,51.28,51.15,51.18,68300.0
2013-09-18 11:30:00,51.18,51.23,51.11,51.23,115200.0,51.18,51.23,51.11,51.23,115200.0
2013-09-18 11:35:00,51.22,51.23,51.13,51.16,129100.0,51.22,51.23,51.13,51.16,129100.0
2013-09-18 11:40:00,51.16,51.33,51.15,51.31,100600.0,51.16,51.33,51.15,51.31,100600.0
2013-09-18 11:45:00,51.3,51.4,51.24,51.38,111200.0,51.3,51.4,51.24,51.38,111200.0
2013-09-18 11:50:00,51.39,51.4,51.36,51.39,72500.0,51.39,51.4,51.36,51.39,72500.0
2013-09-18 11:55:00,51.39,51.47,51.38,51.41,100000.0,51.39,51.47,51.38,51.41,100000.0
2013-09-18 12:00:00,51.41,51.47,51.33,51.38,105900.0,51.41,51.47,51.33,51.38,105900.0
2013-09-18 12:05:00,51.37,51.56,51.37,51.55,88300.0,51.37,51.56,51.37,51.55,88300.0
2013-09-18 12:10:00,51.54,51.66,51.5,51.65,200000.0,51.54,51.66,51.5,51.65,200000.0
2013-09-18 12:15:00,51.63,51.82,51.62,51.82,155600.0,51.63,51.82,51.62,51.82,155600.0
2013-09-18 12:20:00,51.82,51.84,51.7,51.77,127400.0,51.82,51.84,51.7,51.77,127400.0
2013-09-18 12:25:00,51.78,51.85,51.78,51.83,89700.0,51.78,51.85,51.78,51.83,89700.0
2013-09-18 12:30:00,51.83,51.83,51.69,51.72,107100.0,51.83,51.83,51.69,51.72,107100.0
2013-09-18 12:35:00,51.71,51.76,51.65,51.72,91500.0,51.71,51.76,51.65,51.72,91500.0
2013-09-18 12:40:00,51.71,51.74,51.61,51.69,101400.0,51.71,51.74,51.61,51.69,101400.0
2013-09-18 12:45:00,51.69,51.69,51.61,51.65,59200.0,51.69,51.69,51.61,51.65,59200.0
2013-09-18 12:50:00,51.64,51.65,51.5,51.5,78500.0,51.64,51.65,51.5,51.5,78500.0
2013-09-18 12:55:00,51.51,51.58,51.5,51.57,82800.0,51.51,51.58,51.5,51.57,82800.0
2013-09-18 13:00:00,51.57,51.58,51.55,51.58,57600.0,51.57,51.58,51.55,51.58,57600.0
2013-09-18 13:05:00,51.58,51.58,51.56,51.56,65000.0,51.58,51.58,51.56,51.56,65000.0
2013-09-18 13:10:00,51.57,51.59,51.52,51.57,94700.0,51.57,51.59,51.52,51.57,94700.0
2013-09-18 13:15:00,51.58,51.59,51.55,51.58,56500.0,51.58,51.59,51.55,51.58,56500.0
2013-09-18 13:20:00,51.58,51.58,51.56,51.58,35700.0,51.58,51.58,51.56,51.58,35700.0
2013-09-18 13:25:00,51.58,51.58,51.55,51.56,105000.0,51.58,51.58,51.55,51.56,105000.0
2013-09-18 13:30:00,51.56,51.69,51.56,51.66,179800.0,51.56,51.69,51.56,51.66,179800.0
2013-09-18 13:35:00,51.66,51.71,51.61,51.65,149100.0,51.66,51.71,51.61,51.65,149100.0
2013-09-18 13:40:00,51.61,51.61,51.53,51.57,61800.0,51.61,51.61,51.53,51.57,61800.0
2013-09-18 13:45:00,51.57,51.6,51.57,51.6,46100.0,51.57,51.6,51.57,51.6,46100.0
2013-09-18 13:50:00,51.59,51.6,51.51,51.55,36300.0,51.59,51.6,51.51,51.55,36300.0
2013-09-18 13:55:00,51.54,51.55,51.24,51.38,99500.0,51.54,51.55,51.24,51.38,99500.0
2013-09-18 14:00:00,51.39,51.77,51.37,51.68,258900.0,51.39,51.77,51.37,51.68,258900.0
2013-09-18 14:05:00,51.66,51.78,51.6,51.73,91100.0,51.66,51.78,51.6,51.73,91100.0
2013-09-18 14:10:00,51.75,51.85,51.74,51.79,137800.0,51.75,51.85,51.74,51.79,137800.0
2013-09-18 14:15:00,51.8,51.9,51.8,51.9,87800.0,51.8,51.9,51.8,51.9,87800.0
2013-09-18 14:20:00,51.9,52.0,51.87,51.98,157400.0,51.9,52.0,51.87,51.98,157400.0
2013-09-18 14:25:00,51.98,52.0,51.91,51.95,144800.0,51.98,52.0,51.91,51.95,144800.0
2013-09-18 14:30:00,51.95,51.97,51.85,51.87,202900.0,51.95,51.97,51.85,51.87,202900.0
2013-09-18 14:35:00,51.86,51.89,51.81,51.89,102300.0,51.86,51.89,51.81,51.89,102300.0
2013-09-18 14:40:00,51.89,52.07,51.87,52.05,148500.0,51.89,52.07,51.87,52.05,148500.0
2013-09-18 14:45:00,52.05,52.32,52.05,52.31,203700.0,52.05,52.32,52.05,52.31,203700.0
2013-09-18 14:50:00,52.3,52.35,52.23,52.34,106300.0,52.3,52.35,52.23,52.34,106300.0
2013-09-18 14:55:00,52.33,52.65,52.28,52.65,177100.0,52.33,52.65,52.28,52.65,177100.0
2013-09-18 15:00:00,52.65,52.67,52.46,52.53,137700.0,52.65,52.67,52.46,52.53,137700.0
2013-09-18 15:05:00,52.53,52.54,52.41,52.5,81900.0,52.53,52.54,52.41,52.5,81900.0
2013-09-18 15:10:00,52.5,52.56,52.44,52.55,95900.0,52.5,52.56,52.44,52.55,95900.0
2013-09-18 15:15:00,52.55,52.62,52.45,52.48,115700.0,52.55,52.62,52.45,52.48,115700.0
2013-09-18 15:20:00,52.48,52.59,52.42,52.58,87200.0,52.48,52.59,52.42,52.58,87200.0
2013-09-18 15:25:00,52.58,52.58,52.44,52.54,124900.0,52.58,52.58,52.44,52.54,124900.0
2013-09-18 15:30:00,52.55,52.56,52.49,52.52,117300.0,52.55,52.56,52.49,52.52,117300.0
2013-09-18 15:35:00,52.51,52.58,52.35,52.57,179600.0,52.51,52.58,52.35,52.57,179600.0
2013-09-18 15:40:00,52.57,52.59,52.43,52.44,123400.0,52.57,52.59,52.43,52.44,123400.0
2013-09-18 15:45:00,52.45,52.53,52.44,52.45,130800.0,52.45,52.53,52.44,52.45,130800.0
2013-09-18 15:50:00,52.46,52.55,52.46,52.48,464400.0,52.46,52.55,52.46,52.48,464400.0
2013-09-18 15:55:00,52.48,52.58,52.48,52.57,386500.0,52.48,52.58,52.48,52.57,386500.0
2013-09-19 09:30:00,52.05,52.3,52.01,52.27,465500.0,52.05,52.3,52.01,52.27,465500.0
2013-09-19 09:35:00,52.25,52.4,52.13,52.19,266600.0,52.25,52.4,52.13,52.19,266600.0
2013-09-19 09:40:00,52.19,52.2,51.98,51.98,166000.0,52.19,52.2,51.98,51.98,166000.0
2013-09-19 09:45:00,51.98,52.03,51.81,51.86,222400.0,51.98,52.03,51.81,51.86,222400.0
2013-09-19 09:50:00,51.87,52.18,51.84,52.05,186000.0,51.87,52.18,51.84,52.05,186000.0
2013-09-19 09:55:00,52.06,52.18,52.02,52.15,147000.0,52.06,52.18,52.02,52.15,147000.0
2013-09-19 10:00:00,52.08,52.22,52.08,52.1,106400.0,52.08,52.22,52.08,52.1,106400.0
2013-09-19 10:05:00,52.1,52.12,51.89,51.93,100200.0,52.1,52.12,51.89,51.93,100200.0
2013-09-19 10:10:00,51.92,52.0,51.9,51.94,124600.0,51.92,52.0,51.9,51.94,124600.0
2013-09-19 10:15:00,51.93,51.98,51.87,51.95,169700.0,51.93,51.98,51.87,51.95,169700.0
2013-09-19 10:20:00,51.96,52.12,51.95,52.05,234600.0,51.96,52.12,51.95,52.05,234600.0
2013-09-19 10:25:00,52.06,52.08,51.88,51.88,161400.0,52.06,52.08,51.88,51.88,161400.0
2013-09-19 10:30:00,51.88,51.95,51.8,51.8,130600.0,51.88,51.95,51.8,51.8,130600.0
2013-09-19 10:35:00,51.81,51.9,51.77,51.85,114500.0,51.81,51.9,51.77,51.85,114500.0
2013-09-19 10:40:00,51.84,51.9,51.76,51.8,128300.0,51.84,51.9,51.76,51.8,128300.0
2013-09-19 10:45:00,51.8,51.8,51.69,51.69,89600.0,51.8,51.8,51.69,51.69,89600.0
2013-09-19 10:50:00,51.69,51.69,51.58,51.68,141400.0,51.69,51.69,51.58,51.68,141400.0
2013-09-19 10:55:00,51.68,51.89,51.68,51.89,86300.0,51.68,51.89,51.68,51.89,86300.0
2013-09-19 11:00:00,51.89,51.93,51.82,51.85,117700.0,51.89,51.93,51.82,51.85,117700.0
2013-09-19 11:05:00,51.82,51.83,51.71,51.73,51000.0,51.82,51.83,51.71,51.73,51000.0
2013-09-19 11:10:00,51.74,51.8,51.74,51.79,81400.0,51.74,51.8,51.74,51.79,81400.0
2013-09-19 11:15:00,51.8,51.96,51.77,51.96,61800.0,51.8,51.96,51.77,51.96,61800.0
2013-09-19 11:20:00,51.96,51.97,51.88,51.88,75200.0,51.96,51.97,51.88,51.88,75200.0
2013-09-19 11:25:00,51.87,51.98,51.86,51.98,72200.0,51.87,51.98,51.86,51.98,72200.0
2013-09-19 11:30:00,51.98,52.0,51.81,51.9,124700.0,51.98,52.0,51.81,51.9,124700.0
2013-09-19 11:35:00,51.89,51.9,51.82,51.83,30100.0,51.89,51.9,51.82,51.83,30100.0
2013-09-19 11:40:00,51.83,51.94,51.83,51.84,35900.0,51.83,51.94,51.83,51.84,35900.0
2013-09-19 11:45:00,51.85,51.96,51.85,51.95,38500.0,51.85,51.96,51.85,51.95,38500.0
2013-09-19 11:50:00,51.96,51.96,51.86,51.87,34400.0,51.96,51.96,51.86,51.87,34400.0
2013-09-19 11:55:00,51.87,51.9,51.83,51.9,35800.0,51.87,51.9,51.83,51.9,35800.0
2013-09-19 12:00:00,51.89,52.0,51.87,51.98,50900.0,51.89,52.0,51.87,51.98,50900.0
2013-09-19 12:05:00,51.98,51.99,51.91,51.96,43000.0,51.98,51.99,51.91,51.96,43000.0
2013-09-19 12:10:00,51.96,51.98,51.94,51.95,28200.0,51.96,51.98,51.94,51.95,28200.0
2013-09-19 12:15:00,51.94,51.98,51.91,51.93,35200.0,51.94,51.98,51.91,51.93,35200.0
2013-09-19 12:20:00,51.93,51.95,51.9,51.9,32300.0,51.93,51.95,51.9,51.9,32300.0
2013-09-19 12:25:00,51.9,51.94,51.86,51.91,53400.0,51.9,51.94,51.86,51.91,53400.0
2013-09-19 12:30:00,51.9,51.96,51.9,51.96,30400.0,51.9,51.96,51.9,51.96,30400.0
2013-09-19 12:35:00,51.95,51.96,51.9,51.93,25000.0,51.95,51.96,51.9,51.93,25000.0
2013-09-19 12:40:00,51.93,51.95,51.9,51.92,30300.0,51.93,51.95,51.9,51.92,30300.0
2013-09-19 12:45:00,51.93,51.93,51.89,51.9,30000.0,51.93,51.93,51.89,51.9,30000.0
2013-09-19 12:50:00,51.91,51.92,51.9,51.9,34200.0,51.91,51.92,51.9,51.9,34200.0
2013-09-19 12:55:00,51.9,51.92,51.79,51.8,59600.0,51.9,51.92,51.79,51.8,59600.0
2013-09-19 13:00:00,51.8,51.9,51.8,51.89,56800.0,51.8,51.9,51.8,51.89,56800.0
2013-09-19 13:05:00,51.89,51.89,51.79,51.81,36800.0,51.89,51.89,51.79,51.81,36800.0
2013-09-19 13:10:00,51.82,51.82,51.78,51.81,40400.0,51.82,51.82,51.78,51.81,40400.0
2013-09-19 13:15:00,51.8,51.82,51.78,51.8,35200.0,51.8,51.82,51.78,51.8,35200.0
2013-09-19 13:20:00,51.79,51.81,51.76,51.77,26400.0,51.79,51.81,51.76,51.77,26400.0
2013-09-19 13:25:00,51.76,51.81,51.74,51.81,42400.0,51.76,51.81,51.74,51.81,42400.0
2013-09-19 13:30:00,51.81,51.85,51.8,51.81,52700.0,51.81,51.85,51.8,51.81,52700.0
2013-09-19 13:35:00,51.81,51.84,51.79,51.83,44900.0,51.81,51.84,51.79,51.83,44900.0
2013-09-19 13:40:00,51.84,51.84,51.78,51.8,33200.0,51.84,51.84,51.78,51.8,33200.0
2013-09-19 13:45:00,51.79,51.81,51.79,51.81,31300.0,51.79,51.81,51.79,51.81,31300.0
2013-09-19 13:50:00,51.81,51.82,51.79,51.81,30700.0,51.81,51.82,51.79,51.81,30700.0
2013-09-19 13:55:00,51.82,51.82,51.77,51.81,55900.0,51.82,51.82,51.77,51.81,55900.0
2013-09-19 14:00:00,51.81,51.84,51.79,51.81,56800.0,51.81,51.84,51.79,51.81,56800.0
2013-09-19 14:05:00,51.82,51.84,51.79,51.81,43300.0,51.82,51.84,51.79,51.81,43300.0
2013-09-19 14:10:00,51.8,51.87,51.8,51.87,43200.0,51.8,51.87,51.8,51.87,43200.0
2013-09-19 14:15:00,51.87,51.89,51.82,51.84,47900.0,51.87,51.89,51.82,51.84,47900.0
2013-09-19 14:20:00,51.85,51.85,51.82,51.84,26200.0,51.85,51.85,51.82,51.84,26200.0
2013-09-19 14:25:00,51.83,51.87,51.83,51.84,37200.0,51.83,51.87,51.83,51.84,37200.0
2013-09-19 14:30:00,51.83,51.83,51.78,51.8,43700.0,51.83,51.83,51.78,51.8,43700.0
2013-09-19 14:35:00,51.8,51.84,51.77,51.83,29300.0,51.8,51.84,51.77,51.83,29300.0
2013-09-19 14:40:00,51.84,51.84,51.8,51.82,35500.0,51.84,51.84,51.8,51.82,35500.0
2013-09-19 14:45:00,51.82,51.88,51.8,51.88,51900.0,51.82,51.88,51.8,51.88,51900.0
2013-09-19 14:50:00,51.88,51.9,51.86,51.9,35800.0,51.88,51.9,51.86,51.9,35800.0
2013-09-19 14:55:00,51.9,51.94,51.89,51.94,34500.0,51.9,51.94,51.89,51.94,34500.0
2013-09-19 15:00:00,51.94,51.99,51.93,51.97,60800.0,51.94,51.99,51.93,51.97,60800.0
2013-09-19 15:05:00,51.97,52.0,51.96,51.99,59300.0,51.97,52.0,51.96,51.99,59300.0
2013-09-19 15:10:00,51.99,51.99,51.96,51.98,76300.0,51.99,51.99,51.96,51.98,76300.0
2013-09-19 15:15:00,51.98,51.98,51.93,51.98,79300.0,51.98,51.98,51.93,51.98,79300.0
2013-09-19 15:20:00,51.98,52.0,51.97,51.97,71500.0,51.98,52.0,51.97,51.97,71500.0
2013-09-19 15:25:00,51.97,51.98,51.93,51.93,43500.0,51.97,51.98,51.93,51.93,43500.0
2013-09-19 15:30:00,51.93,51.99,51.93,51.97,77800.0,51.93,51.99,51.93,51.97,77800.0
2013-09-19 15:35:00,51.96,51.97,51.92,51.95,69300.0,51.96,51.97,51.92,51.95,69300.0
2013-09-19 15:40:00,51.95,51.98,51.93,51.98,59700.0,51.95,51.98,51.93,51.98,59700.0
2013-09-19 15:45:00,51.98,52.12,51.97,52.12,263900.0,51.98,52.12,51.97,52.12,263900.0
2013-09-19 15:50:00,52.12,52.12,51.98,51.98,229500.0,52.12,52.12,51.98,51.98,229500.0
2013-09-19 15:55:00,51.98,51.99,51.85,51.87,400100.0,51.98,51.99,51.85,51.87,400100.0
2013-09-20 09:30:00,51.87,52.15,51.68,51.73,927000.0,51.87,52.15,51.68,51.73,927000.0
2013-09-20 09:35:00,51.73,51.85,51.72,51.85,68600.0,51.73,51.85,51.72,51.85,68600.0
2013-09-20 09:40:00,51.85,52.07,51.82,52.06,104800.0,51.85,52.07,51.82,52.06,104800.0
2013-09-20 09:45:00,52.07,52.19,52.02,52.18,78900.0,52.07,52.19,52.02,52.18,78900.0
2013-09-20 09:50:00,52.19,52.47,52.19,52.47,103500.0,52.19,52.47,52.19,52.47,103500.0
2013-09-20 09:55:00,52.48,52.48,52.34,52.43,76500.0,52.48,52.48,52.34,52.43,76500.0
2013-09-20 10:00:00,52.44,52.44,52.31,52.31,43900.0,52.44,52.44,52.31,52.31,43900.0
2013-09-20 10:05:00,52.3,52.36,52.2,52.33,62500.0,52.3,52.36,52.2,52.33,62500.0
2013-09-20 10:10:00,52.33,52.44,52.28,52.44,42600.0,52.33,52.44,52.28,52.44,42600.0
2013-09-20 10:15:00,52.45,52.61,52.45,52.59,135200.0,52.45,52.61,52.45,52.59,135200.0
2013-09-20 10:20:00,52.58,52.75,52.53,52.75,133200.0,52.58,52.75,52.53,52.75,133200.0
2013-09-20 10:25:00,52.75,52.78,52.67,52.74,80500.0,52.75,52.78,52.67,52.74,80500.0
2013-09-20 10:30:00,52.75,52.75,52.59,52.67,105900.0,52.75,52.75,52.59,52.67,105900.0
2013-09-20 10:35:00,52.67,52.72,52.65,52.69,68100.0,52.67,52.72,52.65,52.69,68100.0
2013-09-20 10:40:00,52.69,52.77,52.69,52.74,36300.0,52.69,52.77,52.69,52.74,36300.0
2013-09-20 10:45:00,52.75,52.8,52.68,52.79,46100.0,52.75,52.8,52.68,52.79,46100.0
2013-09-20 10:50:00,52.79,52.87,52.76,52.87,69100.0,52.79,52.87,52.76,52.87,69100.0
2013-09-20 10:55:00,52.87,52.88,52.72,52.77,73500.0,52.87,52.88,52.72,52.77,73500.0
2013-09-20 11:00:00,52.76,52.87,52.76,52.8,91900.0,52.76,52.87,52.76,52.8,91900.0
2013-09-20 11:05:00,52.8,52.85,52.77,52.84,41100.0,52.8,52.85,52.77,52.84,41100.0
2013-09-20 11:10:00,52.84,52.84,52.76,52.78,65200.0,52.84,52.84,52.76,52.78,65200.0
2013-09-20 11:15:00,52.78,52.86,52.78,52.86,44500.0,52.78,52.86,52.78,52.86,44500.0
2013-09-20 11:20:00,52.86,52.87,52.83,52.84,62800.0,52.86,52.87,52.83,52.84,62800.0
2013-09-20 11:25:00,52.84,52.87,52.81,52.85,43700.0,52.84,52.87,52.81,52.85,43700.0
2013-09-20 11:30:00,52.86,52.92,52.84,52.91,161000.0,52.86,52.92,52.84,52.91,161000.0
2013-09-20 11:35:00,52.91,52.96,52.79,52.79,159900.0,52.91,52.96,52.79,52.79,159900.0
2013-09-20 11:40:00,52.79,52.83,52.63,52.68,82600.0,52.79,52.83,52.63,52.68,82600.0
2013-09-20 11:45:00,52.68,52.71,52.65,52.7,26600.0,52.68,52.71,52.65,52.7,26600.0
2013-09-20 11:50:00,52.69,52.74,52.69,52.73,29800.0,52.69,52.74,52.69,52.73,29800.0
2013-09-20 11:55:00,52.72,52.72,52.52,52.57,46300.0,52.72,52.72,52.52,52.57,46300.0
2013-09-20 12:00:00,52.57,52.63,52.56,52.61,28400.0,52.57,52.63,52.56,52.61,28400.0
2013-09-20 12:05:00,52.61,52.68,52.61,52.64,38100.0,52.61,52.68,52.61,52.64,38100.0
2013-09-20 12:10:00,52.65,52.65,52.58,52.59,32500.0,52.65,52.65,52.58,52.59,32500.0
2013-09-20 12:15:00,52.59,52.59,52.47,52.48,36300.0,52.59,52.59,52.47,52.48,36300.0
2013-09-20 12:20:00,52.48,52.48,52.37,52.41,39100.0,52.48,52.48,52.37,52.41,39100.0
2013-09-20 12:25:00,52.41,52.46,52.38,52.43,39300.0,52.41,52.46,52.38,52.43,39300.0
2013-09-20 12:30:00,52.43,52.46,52.39,52.4,23800.0,52.43,52.46,52.39,52.4,23800.0
2013-09-20 12:35:00,52.4,52.51,52.38,52.51,94000.0,52.4,52.51,52.38,52.51,94000.0
2013-09-20 12:40:00,52.5,52.55,52.5,52.55,60600.0,52.5,52.55,52.5,52.55,60600.0
2013-09-20 12:45:00,52.54,52.57,52.51,52.51,46000.0,52.54,52.57,52.51,52.51,46000.0
2013-09-20 12:50:00,52.5,52.5,52.46,52.49,22000.0,52.5,52.5,52.46,52.49,22000.0
2013-09-20 12:55:00,52.48,52.51,52.45,52.45,24900.0,52.48,52.51,52.45,52.45,24900.0
2013-09-20 13:00:00,52.46,52.47,52.38,52.39,27900.0,52.46,52.47,52.38,52.39,27900.0
2013-09-20 13:05:00,52.4,52.4,52.35,52.39,27100.0,52.4,52.4,52.35,52.39,27100.0
2013-09-20 13:10:00,52.39,52.4,52.34,52.37,19300.0,52.39,52.4,52.34,52.37,19300.0
2013-09-20 13:15:00,52.37,52.37,52.3,52.34,25000.0,52.37,52.37,52.3,52.34,25000.0
2013-09-20 13:20:00,52.35,52.39,52.27,52.28,50400.0,52.35,52.39,52.27,52.28,50400.0
2013-09-20 13:25:00,52.27,52.32,52.21,52.3,33900.0,52.27,52.32,52.21,52.3,33900.0
2013-09-20 13:30:00,52.3,52.34,52.29,52.29,27100.0,52.3,52.34,52.29,52.29,27100.0
2013-09-20 13:35:00,52.29,52.29,52.19,52.19,14700.0,52.29,52.29,52.19,52.19,14700.0
2013-09-20 13:40:00,52.2,52.21,52.11,52.11,46100.0,52.2,52.21,52.11,52.11,46100.0
2013-09-20 13:45:00,52.11,52.18,52.11,52.17,33800.0,52.11,52.18,52.11,52.17,33800.0
2013-09-20 13:50:00,52.18,52.24,52.18,52.23,23600.0,52.18,52.24,52.18,52.23,23600.0
2013-09-20 13:55:00,52.24,52.29,52.2,52.2,43400.0,52.24,52.29,52.2,52.2,43400.0
2013-09-20 14:00:00,52.2,52.2,52.16,52.19,39000.0,52.2,52.2,52.16,52.19,39000.0
2013-09-20 14:05:00,52.18,52.19,52.14,52.16,35100.0,52.18,52.19,52.14,52.16,35100.0
2013-09-20 14:10:00,52.16,52.17,52.14,52.15,20500.0,52.16,52.17,52.14,52.15,20500.0
2013-09-20 14:15:00,52.14,52.15,52.09,52.13,38600.0,52.14,52.15,52.09,52.13,38600.0
2013-09-20 14:20:00,52.14,52.2,52.14,52.2,40500.0,52.14,52.2,52.14,52.2,40500.0
2013-09-20 14:25:00,52.2,52.24,52.18,52.21,49500.0,52.2,52.24,52.18,52.21,49500.0
2013-09-20 14:30:00,52.2,52.25,52.19,52.23,30000.0,52.2,52.25,52.19,52.23,30000.0
2013-09-20 14:35:00,52.24,52.27,52.23,52.25,48800.0,52.24,52.27,52.23,52.25,48800.0
2013-09-20 14:40:00,52.24,52.29,52.21,52.26,68200.0,52.24,52.29,52.21,52.26,68200.0
2013-09-20 14:45:00,52.26,52.29,52.23,52.29,26600.0,52.26,52.29,52.23,52.29,26600.0
2013-09-20 14:50:00,52.29,52.29,52.23,52.24,48200.0,52.29,52.29,52.23,52.24,48200.0
2013-09-20 14:55:00,52.23,52.29,52.22,52.25,53900.0,52.23,52.29,52.22,52.25,53900.0
2013-09-20 15:00:00,52.25,52.32,52.24,52.31,35200.0,52.25,52.32,52.24,52.31,35200.0
2013-09-20 15:05:00,52.31,52.34,52.27,52.3,37700.0,52.31,52.34,52.27,52.3,37700.0
2013-09-20 15:10:00,52.29,52.3,52.25,52.3,81400.0,52.29,52.3,52.25,52.3,81400.0
2013-09-20 15:15:00,52.3,52.31,52.28,52.28,50700.0,52.3,52.31,52.28,52.28,50700.0
2013-09-20 15:20:00,52.28,52.31,52.22,52.23,67800.0,52.28,52.31,52.22,52.23,67800.0
2013-09-20 15:25:00,52.24,52.26,52.16,52.17,104400.0,52.24,52.26,52.16,52.17,104400.0
2013-09-20 15:30:00,52.17,52.18,52.1,52.1,121300.0,52.17,52.18,52.1,52.1,121300.0
2013-09-20 15:35:00,52.11,52.22,52.1,52.19,103400.0,52.11,52.22,52.1,52.19,103400.0
2013-09-20 15:40:00,52.18,52.27,52.18,52.23,108700.0,52.18,52.27,52.18,52.23,108700.0
2013-09-20 15:45:00,52.24,52.24,52.14,52.16,104000.0,52.24,52.24,52.14,52.16,104000.0
2013-09-20 15:50:00,52.15,52.32,52.15,52.3,304000.0,52.15,52.32,52.15,52.3,304000.0
2013-09-20 15:55:00,52.3,52.38,52.25,52.26,427300.0,52.3,52.38,52.25,52.26,427300.0
2013-09-23 09:30:00,52.07,52.47,52.01,52.4,133000.0,52.07,52.47,52.01,52.4,133000.0
2013-09-23 09:35:00,52.37,52.38,52.29,52.36,41400.0,52.37,52.38,52.29,52.36,41400.0
2013-09-23 09:40:00,52.37,52.44,52.31,52.38,70600.0,52.37,52.44,52.31,52.38,70600.0
2013-09-23 09:45:00,52.38,52.43,52.34,52.41,78900.0,52.38,52.43,52.34,52.41,78900.0
2013-09-23 09:50:00,52.42,52.47,52.3,52.3,43000.0,52.42,52.47,52.3,52.3,43000.0
2013-09-23 09:55:00,52.3,52.36,52.3,52.31,63700.0,52.3,52.36,52.3,52.31,63700.0
2013-09-23 10:00:00,52.31,52.37,52.29,52.31,54900.0,52.31,52.37,52.29,52.31,54900.0
2013-09-23 10:05:00,52.31,52.32,52.24,52.3,97900.0,52.31,52.32,52.24,52.3,97900.0
2013-09-23 10:10:00,52.3,52.38,52.28,52.38,88500.0,52.3,52.38,52.28,52.38,88500.0
2013-09-23 10:15:00,52.38,52.46,52.38,52.45,29400.0,52.38,52.46,52.38,52.45,29400.0
2013-09-23 10:20:00,52.44,52.45,52.37,52.42,32100.0,52.44,52.45,52.37,52.42,32100.0
2013-09-23 10:25:00,52.43,52.45,52.31,52.35,32200.0,52.43,52.45,52.31,52.35,32200.0
2013-09-23 10:30:00,52.35,52.35,52.22,52.22,46500.0,52.35,52.35,52.22,52.22,46500.0
2013-09-23 10:35:00,52.22,52.25,52.16,52.17,34700.0,52.22,52.25,52.16,52.17,34700.0
2013-09-23 10:40:00,52.16,52.17,52.06,52.1,42200.0,52.16,52.17,52.06,52.1,42200.0
2013-09-23 10:45:00,52.11,52.11,52.01,52.05,30500.0,52.11,52.11,52.01,52.05,30500.0
2013-09-23 10:50:00,52.04,52.04,51.9,51.9,61000.0,52.04,52.04,51.9,51.9,61000.0
2013-09-23 10:55:00,51.9,51.92,51.8,51.83,48300.0,51.9,51.92,51.8,51.83,48300.0
2013-09-23 11:00:00,51.83,51.85,51.74,51.74,50700.0,51.83,51.85,51.74,51.74,50700.0
2013-09-23 11:05:00,51.75,51.75,51.68,51.68,26300.0,51.75,51.75,51.68,51.68,26300.0
2013-09-23 11:10:00,51.67,51.73,51.65,51.72,37700.0,51.67,51.73,51.65,51.72,37700.0
2013-09-23 11:15:00,51.72,51.75,51.66,51.66,30700.0,51.72,51.75,51.66,51.66,30700.0
2013-09-23 11:20:00,51.66,51.7,51.63,51.66,49200.0,51.66,51.7,51.63,51.66,49200.0
2013-09-23 11:25:00,51.66,51.74,51.62,51.7,29000.0,51.66,51.74,51.62,51.7,29000.0
2013-09-23 11:30:00,51.71,51.8,51.71,51.8,23800.0,51.71,51.8,51.71,51.8,23800.0
2013-09-23 11:35:00,51.79,51.8,51.69,51.79,21900.0,51.79,51.8,51.69,51.79,21900.0
2013-09-23 11:40:00,51.8,51.85,51.75,51.82,23700.0,51.8,51.85,51.75,51.82,23700.0
2013-09-23 11:45:00,51.82,51.84,51.8,51.82,15300.0,51.82,51.84,51.8,51.82,15300.0
2013-09-23 11:50:00,51.82,51.84,51.78,51.83,14500.0,51.82,51.84,51.78,51.83,14500.0
2013-09-23 11:55:00,51.84,51.85,51.82,51.82,31000.0,51.84,51.85,51.82,51.82,31000.0
2013-09-23 12:00:00,51.83,51.94,51.82,51.94,21600.0,51.83,51.94,51.82,51.94,21600.0
2013-09-23 12:05:00,51.94,52.0,51.94,51.98,23500.0,51.94,52.0,51.94,51.98,23500.0
2013-09-23 12:10:00,51.98,52.15,51.98,52.13,45200.0,51.98,52.15,51.98,52.13,45200.0
2013-09-23 12:15:00,52.14,52.26,52.13,52.23,93900.0,52.14,52.26,52.13,52.23,93900.0
2013-09-23 12:20:00,52.23,52.24,52.18,52.19,39700.0,52.23,52.24,52.18,52.19,39700.0
2013-09-23 12:25:00,52.2,52.21,52.16,52.21,43800.0,52.2,52.21,52.16,52.21,43800.0
2013-09-23 12:30:00,52.21,52.21,52.14,52.16,29400.0,52.21,52.21,52.14,52.16,29400.0
2013-09-23 12:35:00,52.17,52.18,52.13,52.13,18800.0,52.17,52.18,52.13,52.13,18800.0
2013-09-23 12:40:00,52.14,52.17,52.14,52.15,33100.0,52.14,52.17,52.14,52.15,33100.0
2013-09-23 12:45:00,52.15,52.16,52.12,52.15,18800.0,52.15,52.16,52.12,52.15,18800.0
2013-09-23 12:50:00,52.15,52.19,52.15,52.16,34000.0,52.15,52.19,52.15,52.16,34000.0
2013-09-23 12:55:00,52.17,52.19,52.16,52.18,24000.0,52.17,52.19,52.16,52.18,24000.0
2013-09-23 13:00:00,52.17,52.19,52.14,52.19,23500.0,52.17,52.19,52.14,52.19,23500.0
2013-09-23 13:05:00,52.19,52.23,52.18,52.21,39700.0,52.19,52.23,52.18,52.21,39700.0
2013-09-23 13:10:00,52.21,52.22,52.13,52.17,34200.0,52.21,52.22,52.13,52.17,34200.0
2013-09-23 13:15:00,52.18,52.2,52.15,52.2,18900.0,52.18,52.2,52.15,52.2,18900.0
2013-09-23 13:20:00,52.21,52.23,52.19,52.21,21200.0,52.21,52.23,52.19,52.21,21200.0
2013-09-23 13:25:00,52.2,52.27,52.18,52.27,27200.0,52.2,52.27,52.18,52.27,27200.0
2013-09-23 13:30:00,52.27,52.28,52.23,52.23,18900.0,52.27,52.28,52.23,52.23,18900.0
2013-09-23 13:35:00,52.25,52.26,52.21,52.22,10500.0,52.25,52.26,52.21,52.22,10500.0
2013-09-23 13:40:00,52.22,52.23,52.17,52.18,20400.0,52.22,52.23,52.17,52.18,20400.0
2013-09-23 13:45:00,52.19,52.22,52.19,52.22,10600.0,52.19,52.22,52.19,52.22,10600.0
2013-09-23 13:50:00,52.22,52.24,52.21,52.21,37900.0,52.22,52.24,52.21,52.21,37900.0
2013-09-23 13:55:00,52.21,52.22,52.18,52.21,40600.0,52.21,52.22,52.18,52.21,40600.0
2013-09-23 14:00:00,52.21,52.22,52.17,52.2,34900.0,52.21,52.22,52.17,52.2,34900.0
2013-09-23 14:05:00,52.2,52.2,52.16,52.19,14500.0,52.2,52.2,52.16,52.19,14500.0
2013-09-23 14:10:00,52.18,52.19,52.14,52.15,12200.0,52.18,52.19,52.14,52.15,12200.0
2013-09-23 14:15:00,52.14,52.14,52.09,52.09,20300.0,52.14,52.14,52.09,52.09,20300.0
2013-09-23 14:20:00,52.08,52.09,52.03,52.03,16000.0,52.08,52.09,52.03,52.03,16000.0
2013-09-23 14:25:00,52.03,52.03,51.96,51.98,27500.0,52.03,52.03,51.96,51.98,27500.0
2013-09-23 14:30:00,51.98,51.98,51.92,51.95,24500.0,51.98,51.98,51.92,51.95,24500.0
2013-09-23 14:35:00,51.95,51.95,51.9,51.94,22200.0,51.95,51.95,51.9,51.94,22200.0
2013-09-23 14:40:00,51.94,51.95,51.91,51.92,17700.0,51.94,51.95,51.91,51.92,17700.0
2013-09-23 14:45:00,51.91,51.93,51.89,51.89,15000.0,51.91,51.93,51.89,51.89,15000.0
2013-09-23 14:50:00,51.89,51.99,51.89,51.99,24300.0,51.89,51.99,51.89,51.99,24300.0
2013-09-23 14:55:00,51.99,52.02,51.98,52.01,27600.0,51.99,52.02,51.98,52.01,27600.0
2013-09-23 15:00:00,52.01,52.01,51.92,51.95,19200.0,52.01,52.01,51.92,51.95,19200.0
2013-09-23 15:05:00,51.94,51.95,51.88,51.9,32900.0,51.94,51.95,51.88,51.9,32900.0
2013-09-23 15:10:00,51.91,51.92,51.91,51.92,25300.0,51.91,51.92,51.91,51.92,25300.0
2013-09-23 15:15:00,51.91,51.97,51.91,51.94,35200.0,51.91,51.97,51.91,51.94,35200.0
2013-09-23 15:20:00,51.94,51.94,51.88,51.89,71700.0,51.94,51.94,51.88,51.89,71700.0
2013-09-23 15:25:00,51.88,51.9,51.82,51.84,50900.0,51.88,51.9,51.82,51.84,50900.0
2013-09-23 15:30:00,51.84,51.85,51.82,51.84,31300.0,51.84,51.85,51.82,51.84,31300.0
2013-09-23 15:35:00,51.85,51.89,51.85,51.86,35900.0,51.85,51.89,51.85,51.86,35900.0
2013-09-23 15:40:00,51.87,51.94,51.86,51.92,51500.0,51.87,51.94,51.86,51.92,51500.0
2013-09-23 15:45:00,51.92,51.94,51.81,51.82,60900.0,51.92,51.94,51.81,51.82,60900.0
2013-09-23 15:50:00,51.82,51.84,51.8,51.83,106800.0,51.82,51.84,51.8,51.83,106800.0
2013-09-23 15:55:00,51.83,51.84,51.76,51.8,141400.0,51.83,51.84,51.76,51.8,141400.0
2013-09-24 09:30:00,51.79,51.88,51.47,51.62,79900.0,51.79,51.88,51.47,51.62,79900.0
2013-09-24 09:35:00,51.6,51.63,51.46,51.47,39400.0,51.6,51.63,51.46,51.47,39400.0
2013-09-24 09:40:00,51.47,51.47,51.37,51.37,47400.0,51.47,51.47,51.37,51.37,47400.0
2013-09-24 09:45:00,51.37,51.39,51.28,51.29,93100.0,51.37,51.39,51.28,51.29,93100.0
2013-09-24 09:50:00,51.3,51.34,51.29,51.34,57700.0,51.3,51.34,51.29,51.34,57700.0
2013-09-24 09:55:00,51.34,51.34,51.21,51.28,54800.0,51.34,51.34,51.21,51.28,54800.0
2013-09-24 10:00:00,51.28,51.28,51.13,51.14,64400.0,51.28,51.28,51.13,51.14,64400.0
2013-09-24 10:05:00,51.15,51.23,51.14,51.17,63100.0,51.15,51.23,51.14,51.17,63100.0
2013-09-24 10:10:00,51.17,51.24,51.16,51.16,41200.0,51.17,51.24,51.16,51.16,41200.0
2013-09-24 10:15:00,51.16,51.16,51.07,51.11,85500.0,51.16,51.16,51.07,51.11,85500.0
2013-09-24 10:20:00,51.11,51.16,51.08,51.11,85900.0,51.11,51.16,51.08,51.11,85900.0
2013-09-24 10:25:00,51.11,51.33,51.1,51.33,37700.0,51.11,51.33,51.1,51.33,37700.0
2013-09-24 10:30:00,51.35,51.37,51.3,51.36,76000.0,51.35,51.37,51.3,51.36,76000.0
2013-09-24 10:35:00,51.37,51.42,51.35,51.37,73500.0,51.37,51.42,51.35,51.37,73500.0
2013-09-24 10:40:00,51.37,51.38,51.34,51.38,44700.0,51.37,51.38,51.34,51.38,44700.0
2013-09-24 10:45:00,51.37,51.41,51.35,51.35,74600.0,51.37,51.41,51.35,51.35,74600.0
2013-09-24 10:50:00,51.36,51.51,51.36,51.51,44300.0,51.36,51.51,51.36,51.51,44300.0
2013-09-24 10:55:00,51.51,51.6,51.46,51.57,35400.0,51.51,51.6,51.46,51.57,35400.0
2013-09-24 11:00:00,51.56,51.61,51.55,51.61,26100.0,51.56,51.61,51.55,51.61,26100.0
2013-09-24 11:05:00,51.61,51.62,51.54,51.55,26900.0,51.61,51.62,51.54,51.55,26900.0
2013-09-24 11:10:00,51.55,51.55,51.52,51.53,28400.0,51.55,51.55,51.52,51.53,28400.0
2013-09-24 11:15:00,51.54,51.62,51.53,51.62,19400.0,51.54,51.62,51.53,51.62,19400.0
2013-09-24 11:20:00,51.62,51.62,51.49,51.5,31600.0,51.62,51.62,51.49,51.5,31600.0
2013-09-24 11:25:00,51.51,51.59,51.48,51.58,60200.0,51.51,51.59,51.48,51.58,60200.0
2013-09-24 11:30:00,51.59,51.68,51.59,51.66,18400.0,51.59,51.68,51.59,51.66,18400.0
2013-09-24 11:35:00,51.65,51.66,51.57,51.59,20900.0,51.65,51.66,51.57,51.59,20900.0
2013-09-24 11:40:00,51.6,51.64,51.6,51.64,8300.0,51.6,51.64,51.6,51.64,8300.0
2013-09-24 11:45:00,51.64,51.64,51.56,51.57,13100.0,51.64,51.64,51.56,51.57,13100.0
2013-09-24 11:50:00,51.57,51.57,51.55,51.55,17700.0,51.57,51.57,51.55,51.55,17700.0
2013-09-24 11:55:00,51.56,51.58,51.53,51.54,18300.0,51.56,51.58,51.53,51.54,18300.0
2013-09-24 12:00:00,51.54,51.57,51.51,51.55,18900.0,51.54,51.57,51.51,51.55,18900.0
2013-09-24 12:05:00,51.55,51.55,51.48,51.48,32700.0,51.55,51.55,51.48,51.48,32700.0
2013-09-24 12:10:00,51.49,51.5,51.47,51.48,31700.0,51.49,51.5,51.47,51.48,31700.0
2013-09-24 12:15:00,51.48,51.48,51.45,51.46,23500.0,51.48,51.48,51.45,51.46,23500.0
2013-09-24 12:20:00,51.46,51.48,51.42,51.43,22900.0,51.46,51.48,51.42,51.43,22900.0
2013-09-24 12:25:00,51.44,51.51,51.44,51.5,18800.0,51.44,51.51,51.44,51.5,18800.0
2013-09-24 12:30:00,51.51,51.53,51.47,51.47,47000.0,51.51,51.53,51.47,51.47,47000.0
2013-09-24 12:35:00,51.47,51.5,51.45,51.46,30200.0,51.47,51.5,51.45,51.46,30200.0
2013-09-24 12:40:00,51.45,51.51,51.43,51.51,23200.0,51.45,51.51,51.43,51.51,23200.0
2013-09-24 12:45:00,51.52,51.54,51.48,51.48,28600.0,51.52,51.54,51.48,51.48,28600.0
2013-09-24 12:50:00,51.47,51.48,51.43,51.47,51500.0,51.47,51.48,51.43,51.47,51500.0
2013-09-24 12:55:00,51.48,51.51,51.45,51.46,24700.0,51.48,51.51,51.45,51.46,24700.0
2013-09-24 13:00:00,51.47,51.49,51.44,51.44,38600.0,51.47,51.49,51.44,51.44,38600.0
2013-09-24 13:05:00,51.44,51.45,51.42,51.43,30800.0,51.44,51.45,51.42,51.43,30800.0
2013-09-24 13:10:00,51.43,51.43,51.37,51.4,53400.0,51.43,51.43,51.37,51.4,53400.0
2013-09-24 13:15:00,51.4,51.4,51.37,51.39,41300.0,51.4,51.4,51.37,51.39,41300.0
2013-09-24 13:20:00,51.4,51.46,51.4,51.46,23100.0,51.4,51.46,51.4,51.46,23100.0
2013-09-24 13:25:00,51.47,51.56,51.47,51.56,9400.0,51.47,51.56,51.47,51.56,9400.0
2013-09-24 13:30:00,51.56,51.56,51.51,51.54,28000.0,51.56,51.56,51.51,51.54,28000.0
2013-09-24 13:35:00,51.54,51.55,51.52,51.53,17900.0,51.54,51.55,51.52,51.53,17900.0
2013-09-24 13:40:00,51.52,51.54,51.52,51.53,12000.0,51.52,51.54,51.52,51.53,12000.0
2013-09-24 13:45:00,51.54,51.6,51.54,51.58,14200.0,51.54,51.6,51.54,51.58,14200.0
2013-09-24 13:50:00,51.58,51.58,51.53,51.55,25600.0,51.58,51.58,51.53,51.55,25600.0
2013-09-24 13:55:00,51.55,51.55,51.49,51.49,11100.0,51.55,51.55,51.49,51.49,11100.0
2013-09-24 14:00:00,51.49,51.52,51.49,51.51,35300.0,51.49,51.52,51.49,51.51,35300.0
2013-09-24 14:05:00,51.51,51.51,51.48,51.49,15500.0,51.51,51.51,51.48,51.49,15500.0
2013-09-24 14:10:00,51.49,51.54,51.47,51.53,43200.0,51.49,51.54,51.47,51.53,43200.0
2013-09-24 14:15:00,51.54,51.56,51.51,51.54,17700.0,51.54,51.56,51.51,51.54,17700.0
2013-09-24 14:20:00,51.53,51.54,51.48,51.48,17800.0,51.53,51.54,51.48,51.48,17800.0
2013-09-24 14:25:00,51.48,51.48,51.42,51.44,29900.0,51.48,51.48,51.42,51.44,29900.0
2013-09-24 14:30:00,51.44,51.47,51.42,51.47,13700.0,51.44,51.47,51.42,51.47,13700.0
2013-09-24 14:35:00,51.46,51.46,51.42,51.44,31800.0,51.46,51.46,51.42,51.44,31800.0
2013-09-24 14:40:00,51.44,51.48,51.43,51.47,16000.0,51.44,51.48,51.43,51.47,16000.0
2013-09-24 14:45:00,51.48,51.5,51.47,51.47,18200.0,51.48,51.5,51.47,51.47,18200.0
2013-09-24 14:50:00,51.47,51.54,51.47,51.53,17400.0,51.47,51.54,51.47,51.53,17400.0
2013-09-24 14:55:00,51.54,51.55,51.5,51.5,20500.0,51.54,51.55,51.5,51.5,20500.0
2013-09-24 15:00:00,51.5,51.5,51.44,51.46,31300.0,51.5,51.5,51.44,51.46,31300.0
2013-09-24 15:05:00,51.46,51.51,51.46,51.5,20300.0,51.46,51.51,51.46,51.5,20300.0
2013-09-24 15:10:00,51.5,51.52,51.48,51.52,19200.0,51.5,51.52,51.48,51.52,19200.0
2013-09-24 15:15:00,51.52,51.58,51.51,51.55,37500.0,51.52,51.58,51.51,51.55,37500.0
2013-09-24 15:20:00,51.55,51.59,51.54,51.58,22000.0,51.55,51.59,51.54,51.58,22000.0
2013-09-24 15:25:00,51.58,51.59,51.49,51.51,31400.0,51.58,51.59,51.49,51.51,31400.0
2013-09-24 15:30:00,51.51,51.53,51.46,51.5,32500.0,51.51,51.53,51.46,51.5,32500.0
2013-09-24 15:35:00,51.5,51.5,51.43,51.46,31900.0,51.5,51.5,51.43,51.46,31900.0
2013-09-24 15:40:00,51.46,51.51,51.44,51.5,28600.0,51.46,51.51,51.44,51.5,28600.0
2013-09-24 15:45:00,51.5,51.5,51.42,51.44,69800.0,51.5,51.5,51.42,51.44,69800.0
2013-09-24 15:50:00,51.44,51.44,51.37,51.38,52900.0,51.44,51.44,51.37,51.38,52900.0
2013-09-24 15:55:00,51.38,51.42,51.33,51.42,105400.0,51.38,51.42,51.33,51.42,105400.0
2013-09-25 09:30:00,51.48,51.7,51.45,51.57,62000.0,51.48,51.7,51.45,51.57,62000.0
2013-09-25 09:35:00,51.56,51.64,51.42,51.6,37300.0,51.56,51.64,51.42,51.6,37300.0
2013-09-25 09:40:00,51.62,51.69,51.58,51.66,31900.0,51.62,51.69,51.58,51.66,31900.0
2013-09-25 09:45:00,51.68,51.73,51.58,51.68,46400.0,51.68,51.73,51.58,51.68,46400.0
2013-09-25 09:50:00,51.69,51.81,51.61,51.75,46300.0,51.69,51.81,51.61,51.75,46300.0
2013-09-25 09:55:00,51.75,51.83,51.68,51.68,53700.0,51.75,51.83,51.68,51.68,53700.0
2013-09-25 10:00:00,51.68,51.78,51.54,51.75,56500.0,51.68,51.78,51.54,51.75,56500.0
2013-09-25 10:05:00,51.76,51.77,51.62,51.62,35800.0,51.76,51.77,51.62,51.62,35800.0
2013-09-25 10:10:00,51.62,51.64,51.54,51.57,31200.0,51.62,51.64,51.54,51.57,31200.0
2013-09-25 10:15:00,51.57,51.75,51.57,51.69,83100.0,51.57,51.75,51.57,51.69,83100.0
2013-09-25 10:20:00,51.69,51.78,51.68,51.76,64900.0,51.69,51.78,51.68,51.76,64900.0
2013-09-25 10:25:00,51.77,51.85,51.71,51.84,81200.0,51.77,51.85,51.71,51.84,81200.0
2013-09-25 10:30:00,51.84,51.91,51.8,51.89,51500.0,51.84,51.91,51.8,51.89,51500.0
2013-09-25 10:35:00,51.88,51.96,51.88,51.96,35400.0,51.88,51.96,51.88,51.96,35400.0
2013-09-25 10:40:00,51.96,52.08,51.96,52.03,61500.0,51.96,52.08,51.96,52.03,61500.0
2013-09-25 10:45:00,52.03,52.03,51.91,51.91,72300.0,52.03,52.03,51.91,51.91,72300.0
2013-09-25 10:50:00,51.92,51.95,51.89,51.9,47900.0,51.92,51.95,51.89,51.9,47900.0
2013-09-25 10:55:00,51.91,51.93,51.72,51.75,27600.0,51.91,51.93,51.72,51.75,27600.0
2013-09-25 11:00:00,51.75,51.81,51.68,51.7,42700.0,51.75,51.81,51.68,51.7,42700.0
2013-09-25 11:05:00,51.7,51.7,51.63,51.69,23600.0,51.7,51.7,51.63,51.69,23600.0
2013-09-25 11:10:00,51.7,51.75,51.69,51.75,28500.0,51.7,51.75,51.69,51.75,28500.0
2013-09-25 11:15:00,51.74,51.88,51.74,51.83,41400.0,51.74,51.88,51.74,51.83,41400.0
2013-09-25 11:20:00,51.86,51.95,51.84,51.85,22800.0,51.86,51.95,51.84,51.85,22800.0
2013-09-25 11:25:00,51.84,51.9,51.79,51.79,15200.0,51.84,51.9,51.79,51.79,15200.0
2013-09-25 11:30:00,51.78,51.82,51.75,51.75,13200.0,51.78,51.82,51.75,51.75,13200.0
2013-09-25 11:35:00,51.75,51.79,51.74,51.78,11200.0,51.75,51.79,51.74,51.78,11200.0
2013-09-25 11:40:00,51.79,51.79,51.68,51.73,27900.0,51.79,51.79,51.68,51.73,27900.0
2013-09-25 11:45:00,51.72,51.73,51.71,51.72,8900.0,51.72,51.73,51.71,51.72,8900.0
2013-09-25 11:50:00,51.72,51.8,51.71,51.8,30500.0,51.72,51.8,51.71,51.8,30500.0
2013-09-25 11:55:00,51.81,51.82,51.76,51.77,28300.0,51.81,51.82,51.76,51.77,28300.0
2013-09-25 12:00:00,51.77,51.79,51.71,51.73,46600.0,51.77,51.79,51.71,51.73,46600.0
2013-09-25 12:05:00,51.74,51.79,51.74,51.77,7600.0,51.74,51.79,51.74,51.77,7600.0
2013-09-25 12:10:00,51.76,51.81,51.76,51.79,34500.0,51.76,51.81,51.76,51.79,34500.0
2013-09-25 12:15:00,51.79,51.86,51.79,51.85,14500.0,51.79,51.86,51.79,51.85,14500.0
2013-09-25 12:20:00,51.85,51.85,51.67,51.67,64000.0,51.85,51.85,51.67,51.67,64000.0
2013-09-25 12:25:00,51.67,51.69,51.62,51.69,15200.0,51.67,51.69,51.62,51.69,15200.0
2013-09-25 12:30:00,51.7,51.71,51.64,51.68,23100.0,51.7,51.71,51.64,51.68,23100.0
2013-09-25 12:35:00,51.68,51.68,51.6,51.64,22600.0,51.68,51.68,51.6,51.64,22600.0
2013-09-25 12:40:00,51.64,51.64,51.55,51.56,11000.0,51.64,51.64,51.55,51.56,11000.0
2013-09-25 12:45:00,51.56,51.68,51.56,51.68,10500.0,51.56,51.68,51.56,51.68,10500.0
2013-09-25 12:50:00,51.69,51.71,51.57,51.59,13900.0,51.69,51.71,51.57,51.59,13900.0
2013-09-25 12:55:00,51.6,51.62,51.55,51.57,29800.0,51.6,51.62,51.55,51.57,29800.0
2013-09-25 13:00:00,51.57,51.63,51.57,51.61,17600.0,51.57,51.63,51.57,51.61,17600.0
2013-09-25 13:05:00,51.61,51.65,51.6,51.61,24400.0,51.61,51.65,51.6,51.61,24400.0
2013-09-25 13:10:00,51.6,51.66,51.6,51.66,7600.0,51.6,51.66,51.6,51.66,7600.0
2013-09-25 13:15:00,51.66,51.66,51.59,51.6,13100.0,51.66,51.66,51.59,51.6,13100.0
2013-09-25 13:20:00,51.59,51.61,51.57,51.61,12400.0,51.59,51.61,51.57,51.61,12400.0
2013-09-25 13:25:00,51.61,51.62,51.56,51.61,21600.0,51.61,51.62,51.56,51.61,21600.0
2013-09-25 13:30:00,51.61,51.62,51.47,51.5,34200.0,51.61,51.62,51.47,51.5,34200.0
2013-09-25 13:35:00,51.5,51.53,51.43,51.45,23000.0,51.5,51.53,51.43,51.45,23000.0
2013-09-25 13:40:00,51.45,51.52,51.45,51.46,26200.0,51.45,51.52,51.45,51.46,26200.0
2013-09-25 13:45:00,51.46,51.53,51.46,51.48,36300.0,51.46,51.53,51.46,51.48,36300.0
2013-09-25 13:50:00,51.48,51.52,51.43,51.46,46500.0,51.48,51.52,51.43,51.46,46500.0
2013-09-25 13:55:00,51.46,51.63,51.46,51.61,43500.0,51.46,51.63,51.46,51.61,43500.0
2013-09-25 14:00:00,51.6,51.69,51.6,51.67,29200.0,51.6,51.69,51.6,51.67,29200.0
2013-09-25 14:05:00,51.68,51.71,51.6,51.6,34800.0,51.68,51.71,51.6,51.6,34800.0
2013-09-25 14:10:00,51.6,51.68,51.6,51.66,48400.0,51.6,51.68,51.6,51.66,48400.0
2013-09-25 14:15:00,51.67,51.67,51.61,51.62,60700.0,51.67,51.67,51.61,51.62,60700.0
2013-09-25 14:20:00,51.62,51.64,51.59,51.59,39500.0,51.62,51.64,51.59,51.59,39500.0
2013-09-25 14:25:00,51.59,51.67,51.59,51.66,59000.0,51.59,51.67,51.59,51.66,59000.0
2013-09-25 14:30:00,51.66,51.68,51.62,51.67,25400.0,51.66,51.68,51.62,51.67,25400.0
2013-09-25 14:35:00,51.67,51.73,51.64,51.73,32900.0,51.67,51.73,51.64,51.73,32900.0
2013-09-25 14:40:00,51.73,51.8,51.71,51.78,37100.0,51.73,51.8,51.71,51.78,37100.0
2013-09-25 14:45:00,51.78,51.82,51.78,51.82,21200.0,51.78,51.82,51.78,51.82,21200.0
2013-09-25 14:50:00,51.81,51.85,51.81,51.81,40500.0,51.81,51.85,51.81,51.81,40500.0
2013-09-25 14:55:00,51.81,51.83,51.74,51.74,33700.0,51.81,51.83,51.74,51.74,33700.0
2013-09-25 15:00:00,51.74,51.77,51.69,51.7,43300.0,51.74,51.77,51.69,51.7,43300.0
2013-09-25 15:05:00,51.7,51.74,51.69,51.72,49800.0,51.7,51.74,51.69,51.72,49800.0
2013-09-25 15:10:00,51.72,51.77,51.7,51.73,41500.0,51.72,51.77,51.7,51.73,41500.0
2013-09-25 15:15:00,51.73,51.73,51.7,51.72,43500.0,51.73,51.73,51.7,51.72,43500.0
2013-09-25 15:20:00,51.71,51.72,51.66,51.72,35900.0,51.71,51.72,51.66,51.72,35900.0
2013-09-25 15:25:00,51.72,51.76,51.66,51.75,61700.0,51.72,51.76,51.66,51.75,61700.0
2013-09-25 15:30:00,51.74,51.8,51.72,51.78,84000.0,51.74,51.8,51.72,51.78,84000.0
2013-09-25 15:35:00,51.78,51.78,51.72,51.76,51200.0,51.78,51.78,51.72,51.76,51200.0
2013-09-25 15:40:00,51.76,51.84,51.76,51.84,49600.0,51.76,51.84,51.76,51.84,49600.0
2013-09-25 15:45:00,51.83,51.85,51.78,51.85,79500.0,51.83,51.85,51.78,51.85,79500.0
2013-09-25 15:50:00,51.85,51.85,51.77,51.81,125600.0,51.85,51.85,51.77,51.81,125600.0
2013-09-25 15:55:00,51.81,51.88,51.79,51.87,282400.0,51.81,51.88,51.79,51.87,282400.0
2013-09-26 09:30:00,52.0,52.23,51.97,52.23,69200.0,52.0,52.23,51.97,52.23,69200.0
2013-09-26 09:35:00,52.23,52.25,52.17,52.22,34700.0,52.23,52.25,52.17,52.22,34700.0
2013-09-26 09:40:00,52.22,52.3,52.19,52.3,47300.0,52.22,52.3,52.19,52.3,47300.0
2013-09-26 09:45:00,52.3,52.38,52.27,52.37,76200.0,52.3,52.38,52.27,52.37,76200.0
2013-09-26 09:50:00,52.36,52.36,52.15,52.18,35700.0,52.36,52.36,52.15,52.18,35700.0
2013-09-26 09:55:00,52.2,52.26,52.18,52.2,35900.0,52.2,52.26,52.18,52.2,35900.0
2013-09-26 10:00:00,52.19,52.23,52.11,52.19,17600.0,52.19,52.23,52.11,52.19,17600.0
2013-09-26 10:05:00,52.18,52.19,52.13,52.15,26300.0,52.18,52.19,52.13,52.15,26300.0
2013-09-26 10:10:00,52.15,52.15,52.06,52.07,31300.0,52.15,52.15,52.06,52.07,31300.0
2013-09-26 10:15:00,52.07,52.12,52.04,52.08,23600.0,52.07,52.12,52.04,52.08,23600.0
2013-09-26 10:20:00,52.09,52.09,52.01,52.02,21800.0,52.09,52.09,52.01,52.02,21800.0
2013-09-26 10:25:00,52.03,52.11,52.03,52.08,38300.0,52.03,52.11,52.03,52.08,38300.0
2013-09-26 10:30:00,52.09,52.15,52.08,52.14,24300.0,52.09,52.15,52.08,52.14,24300.0
2013-09-26 10:35:00,52.14,52.14,52.07,52.11,12400.0,52.14,52.14,52.07,52.11,12400.0
2013-09-26 10:40:00,52.11,52.14,52.03,52.06,25100.0,52.11,52.14,52.03,52.06,25100.0
2013-09-26 10:45:00,52.05,52.05,51.89,51.97,28100.0,52.05,52.05,51.89,51.97,28100.0
2013-09-26 10:50:00,51.97,51.97,51.91,51.94,20000.0,51.97,51.97,51.91,51.94,20000.0
2013-09-26 10:55:00,51.94,51.96,51.9,51.95,20600.0,51.94,51.96,51.9,51.95,20600.0
2013-09-26 11:00:00,51.94,51.94,51.85,51.87,17600.0,51.94,51.94,51.85,51.87,17600.0
2013-09-26 11:05:00,51.86,51.9,51.81,51.89,25700.0,51.86,51.9,51.81,51.89,25700.0
2013-09-26 11:10:00,51.89,51.94,51.87,51.94,11900.0,51.89,51.94,51.87,51.94,11900.0
2013-09-26 11:15:00,51.94,51.95,51.88,51.9,23700.0,51.94,51.95,51.88,51.9,23700.0
2013-09-26 11:20:00,51.9,51.98,51.87,51.98,39900.0,51.9,51.98,51.87,51.98,39900.0
2013-09-26 11:25:00,51.97,52.0,51.92,51.94,20400.0,51.97,52.0,51.92,51.94,20400.0
2013-09-26 11:30:00,51.93,52.04,51.93,52.04,12800.0,51.93,52.04,51.93,52.04,12800.0
2013-09-26 11:35:00,52.04,52.05,52.0,52.03,9000.0,52.04,52.05,52.0,52.03,9000.0
2013-09-26 11:40:00,52.03,52.06,52.0,52.06,9800.0,52.03,52.06,52.0,52.06,9800.0
2013-09-26 11:45:00,52.07,52.1,52.05,52.08,12300.0,52.07,52.1,52.05,52.08,12300.0
2013-09-26 11:50:00,52.09,52.09,52.0,52.05,19900.0,52.09,52.09,52.0,52.05,19900.0
2013-09-26 11:55:00,52.05,52.14,52.05,52.14,34400.0,52.05,52.14,52.05,52.14,34400.0
2013-09-26 12:00:00,52.14,52.16,52.14,52.14,18600.0,52.14,52.16,52.14,52.14,18600.0
2013-09-26 12:05:00,52.14,52.15,52.12,52.13,23800.0,52.14,52.15,52.12,52.13,23800.0
2013-09-26 12:10:00,52.13,52.18,52.12,52.18,13400.0,52.13,52.18,52.12,52.18,13400.0
2013-09-26 12:15:00,52.18,52.18,52.08,52.09,17700.0,52.18,52.18,52.08,52.09,17700.0
2013-09-26 12:20:00,52.1,52.1,52.07,52.07,51800.0,52.1,52.1,52.07,52.07,51800.0
2013-09-26 12:25:00,52.08,52.16,52.05,52.14,40300.0,52.08,52.16,52.05,52.14,40300.0
2013-09-26 12:30:00,52.15,52.24,52.15,52.23,42700.0,52.15,52.24,52.15,52.23,42700.0
2013-09-26 12:35:00,52.22,52.25,52.21,52.21,8700.0,52.22,52.25,52.21,52.21,8700.0
2013-09-26 12:40:00,52.22,52.25,52.22,52.25,12800.0,52.22,52.25,52.22,52.25,12800.0
2013-09-26 12:45:00,52.25,52.3,52.25,52.27,16600.0,52.25,52.3,52.25,52.27,16600.0
2013-09-26 12:50:00,52.28,52.28,52.23,52.23,13300.0,52.28,52.28,52.23,52.23,13300.0
2013-09-26 12:55:00,52.23,52.24,52.21,52.23,12100.0,52.23,52.24,52.21,52.23,12100.0
2013-09-26 13:00:00,52.24,52.25,52.23,52.24,9200.0,52.24,52.25,52.23,52.24,9200.0
2013-09-26 13:05:00,52.24,52.33,52.24,52.31,36300.0,52.24,52.33,52.24,52.31,36300.0
2013-09-26 13:10:00,52.31,52.38,52.3,52.38,16400.0,52.31,52.38,52.3,52.38,16400.0
2013-09-26 13:15:00,52.37,52.37,52.33,52.34,16800.0,52.37,52.37,52.33,52.34,16800.0
2013-09-26 13:20:00,52.34,52.34,52.29,52.3,18600.0,52.34,52.34,52.29,52.3,18600.0
2013-09-26 13:25:00,52.29,52.32,52.29,52.31,19000.0,52.29,52.32,52.29,52.31,19000.0
2013-09-26 13:30:00,52.32,52.32,52.26,52.26,10500.0,52.32,52.32,52.26,52.26,10500.0
2013-09-26 13:35:00,52.25,52.25,52.17,52.18,10300.0,52.25,52.25,52.17,52.18,10300.0
2013-09-26 13:40:00,52.17,52.19,52.15,52.17,27200.0,52.17,52.19,52.15,52.17,27200.0
2013-09-26 13:45:00,52.15,52.17,52.12,52.14,42600.0,52.15,52.17,52.12,52.14,42600.0
2013-09-26 13:50:00,52.14,52.14,52.08,52.09,18800.0,52.14,52.14,52.08,52.09,18800.0
2013-09-26 13:55:00,52.09,52.15,52.09,52.12,21300.0,52.09,52.15,52.09,52.12,21300.0
2013-09-26 14:00:00,52.12,52.12,51.99,52.02,26600.0,52.12,52.12,51.99,52.02,26600.0
2013-09-26 14:05:00,52.03,52.03,51.97,52.0,37500.0,52.03,52.03,51.97,52.0,37500.0
2013-09-26 14:10:00,52.0,52.04,51.98,52.03,22200.0,52.0,52.04,51.98,52.03,22200.0
2013-09-26 14:15:00,52.04,52.08,52.03,52.06,15600.0,52.04,52.08,52.03,52.06,15600.0
2013-09-26 14:20:00,52.07,52.07,52.01,52.05,20300.0,52.07,52.07,52.01,52.05,20300.0
2013-09-26 14:25:00,52.04,52.06,52.04,52.04,11400.0,52.04,52.06,52.04,52.04,11400.0
2013-09-26 14:30:00,52.05,52.07,52.04,52.06,33100.0,52.05,52.07,52.04,52.06,33100.0
2013-09-26 14:35:00,52.07,52.07,52.03,52.06,31500.0,52.07,52.07,52.03,52.06,31500.0
2013-09-26 14:40:00,52.06,52.06,51.98,52.03,31500.0,52.06,52.06,51.98,52.03,31500.0
2013-09-26 14:45:00,52.02,52.02,51.96,51.97,16000.0,52.02,52.02,51.96,51.97,16000.0
2013-09-26 14:50:00,51.97,51.98,51.93,51.96,22700.0,51.97,51.98,51.93,51.96,22700.0
2013-09-26 14:55:00,51.97,52.03,51.96,51.99,24100.0,51.97,52.03,51.96,51.99,24100.0
2013-09-26 15:00:00,51.99,52.0,51.95,51.95,22400.0,51.99,52.0,51.95,51.95,22400.0
2013-09-26 15:05:00,51.95,52.0,51.92,51.99,25300.0,51.95,52.0,51.92,51.99,25300.0
2013-09-26 15:10:00,52.0,52.0,51.91,51.93,41000.0,52.0,52.0,51.91,51.93,41000.0
2013-09-26 15:15:00,51.93,51.98,51.92,51.97,25300.0,51.93,51.98,51.92,51.97,25300.0
2013-09-26 15:20:00,51.98,52.01,51.96,52.0,59500.0,51.98,52.01,51.96,52.0,59500.0
2013-09-26 15:25:00,52.0,52.06,51.99,52.02,92300.0,52.0,52.06,51.99,52.02,92300.0
2013-09-26 15:30:00,52.02,52.13,52.02,52.1,49700.0,52.02,52.13,52.02,52.1,49700.0
2013-09-26 15:35:00,52.1,52.1,52.03,52.04,39100.0,52.1,52.1,52.03,52.04,39100.0
2013-09-26 15:40:00,52.04,52.06,52.04,52.05,27000.0,52.04,52.06,52.04,52.05,27000.0
2013-09-26 15:45:00,52.05,52.08,52.03,52.04,45900.0,52.05,52.08,52.03,52.04,45900.0
2013-09-26 15:50:00,52.04,52.05,52.0,52.0,37300.0,52.04,52.05,52.0,52.0,37300.0
2013-09-26 15:55:00,52.0,52.11,51.98,52.09,112800.0,52.0,52.11,51.98,52.09,112800.0
2013-09-27 09:30:00,51.71,52.1,51.65,52.05,127200.0,51.71,52.1,51.65,52.05,127200.0
2013-09-27 09:35:00,52.04,52.05,51.97,52.02,65000.0,52.04,52.05,51.97,52.02,65000.0
2013-09-27 09:40:00,52.03,52.24,51.99,52.22,42900.0,52.03,52.24,51.99,52.22,42900.0
2013-09-27 09:45:00,52.23,52.23,52.13,52.14,47000.0,52.23,52.23,52.13,52.14,47000.0
2013-09-27 09:50:00,52.14,52.17,52.05,52.08,55100.0,52.14,52.17,52.05,52.08,55100.0
2013-09-27 09:55:00,52.09,52.18,52.08,52.12,28900.0,52.09,52.18,52.08,52.12,28900.0
2013-09-27 10:00:00,52.11,52.19,52.1,52.16,51200.0,52.11,52.19,52.1,52.16,51200.0
2013-09-27 10:05:00,52.16,52.19,52.09,52.09,18800.0,52.16,52.19,52.09,52.09,18800.0
2013-09-27 10:10:00,52.09,52.2,52.08,52.15,45500.0,52.09,52.2,52.08,52.15,45500.0
2013-09-27 10:15:00,52.15,52.36,52.15,52.36,38200.0,52.15,52.36,52.15,52.36,38200.0
2013-09-27 10:20:00,52.36,52.4,52.35,52.37,36800.0,52.36,52.4,52.35,52.37,36800.0
2013-09-27 10:25:00,52.36,52.4,52.33,52.38,22900.0,52.36,52.4,52.33,52.38,22900.0
2013-09-27 10:30:00,52.37,52.44,52.34,52.43,25800.0,52.37,52.44,52.34,52.43,25800.0
2013-09-27 10:35:00,52.43,52.48,52.39,52.41,26700.0,52.43,52.48,52.39,52.41,26700.0
2013-09-27 10:40:00,52.41,52.41,52.33,52.33,16600.0,52.41,52.41,52.33,52.33,16600.0
2013-09-27 10:45:00,52.33,52.37,52.3,52.35,16900.0,52.33,52.37,52.3,52.35,16900.0
2013-09-27 10:50:00,52.36,52.38,52.28,52.28,26200.0,52.36,52.38,52.28,52.28,26200.0
2013-09-27 10:55:00,52.29,52.41,52.29,52.4,33300.0,52.29,52.41,52.29,52.4,33300.0
2013-09-27 11:00:00,52.39,52.43,52.36,52.37,33200.0,52.39,52.43,52.36,52.37,33200.0
2013-09-27 11:05:00,52.36,52.37,52.3,52.31,17000.0,52.36,52.37,52.3,52.31,17000.0
2013-09-27 11:10:00,52.32,52.38,52.32,52.32,17200.0,52.32,52.38,52.32,52.32,17200.0
2013-09-27 11:15:00,52.31,52.31,52.25,52.25,10300.0,52.31,52.31,52.25,52.25,10300.0
2013-09-27 11:20:00,52.24,52.32,52.23,52.3,12800.0,52.24,52.32,52.23,52.3,12800.0
2013-09-27 11:25:00,52.3,52.36,52.29,52.35,10600.0,52.3,52.36,52.29,52.35,10600.0
2013-09-27 11:30:00,52.36,52.37,52.32,52.35,20700.0,52.36,52.37,52.32,52.35,20700.0
2013-09-27 11:35:00,52.34,52.4,52.3,52.35,25300.0,52.34,52.4,52.3,52.35,25300.0
2013-09-27 11:40:00,52.34,52.36,52.32,52.36,19300.0,52.34,52.36,52.32,52.36,19300.0
2013-09-27 11:45:00,52.35,52.35,52.32,52.33,10000.0,52.35,52.35,52.32,52.33,10000.0
2013-09-27 11:50:00,52.33,52.35,52.3,52.32,13900.0,52.33,52.35,52.3,52.32,13900.0
2013-09-27 11:55:00,52.32,52.36,52.32,52.33,12300.0,52.32,52.36,52.32,52.33,12300.0
2013-09-27 12:00:00,52.33,52.33,52.29,52.31,11100.0,52.33,52.33,52.29,52.31,11100.0
2013-09-27 12:05:00,52.3,52.3,52.23,52.23,9900.0,52.3,52.3,52.23,52.23,9900.0
2013-09-27 12:10:00,52.23,52.23,52.17,52.2,10400.0,52.23,52.23,52.17,52.2,10400.0
2013-09-27 12:15:00,52.21,52.28,52.2,52.28,11000.0,52.21,52.28,52.2,52.28,11000.0
2013-09-27 12:20:00,52.28,52.28,52.23,52.23,15900.0,52.28,52.28,52.23,52.23,15900.0
2013-09-27 12:25:00,52.24,52.24,52.18,52.19,8400.0,52.24,52.24,52.18,52.19,8400.0
2013-09-27 12:30:00,52.19,52.21,52.18,52.2,13200.0,52.19,52.21,52.18,52.2,13200.0
2013-09-27 12:35:00,52.2,52.2,52.09,52.1,29700.0,52.2,52.2,52.09,52.1,29700.0
2013-09-27 12:40:00,52.1,52.1,52.07,52.1,9500.0,52.1,52.1,52.07,52.1,9500.0
2013-09-27 12:45:00,52.09,52.09,52.05,52.05,10200.0,52.09,52.09,52.05,52.05,10200.0
2013-09-27 12:50:00,52.06,52.11,52.05,52.11,7900.0,52.06,52.11,52.05,52.11,7900.0
2013-09-27 12:55:00,52.1,52.12,52.09,52.11,6300.0,52.1,52.12,52.09,52.11,6300.0
2013-09-27 13:00:00,52.11,52.13,52.08,52.08,8400.0,52.11,52.13,52.08,52.08,8400.0
2013-09-27 13:05:00,52.07,52.09,52.06,52.09,11500.0,52.07,52.09,52.06,52.09,11500.0
2013-09-27 13:10:00,52.08,52.1,52.07,52.1,9400.0,52.08,52.1,52.07,52.1,9400.0
2013-09-27 13:15:00,52.1,52.12,52.07,52.07,22300.0,52.1,52.12,52.07,52.07,22300.0
2013-09-27 13:20:00,52.07,52.08,52.02,52.06,17600.0,52.07,52.08,52.02,52.06,17600.0
2013-09-27 13:25:00,52.05,52.06,52.01,52.02,17700.0,52.05,52.06,52.01,52.02,17700.0
2013-09-27 13:30:00,52.02,52.05,52.01,52.05,14200.0,52.02,52.05,52.01,52.05,14200.0
2013-09-27 13:35:00,52.05,52.06,52.04,52.05,17500.0,52.05,52.06,52.04,52.05,17500.0
2013-09-27 13:40:00,52.06,52.09,52.05,52.07,20800.0,52.06,52.09,52.05,52.07,20800.0
2013-09-27 13:45:00,52.08,52.09,52.04,52.09,18400.0,52.08,52.09,52.04,52.09,18400.0
2013-09-27 13:50:00,52.09,52.12,52.08,52.1,18800.0,52.09,52.12,52.08,52.1,18800.0
2013-09-27 13:55:00,52.09,52.09,52.03,52.05,14000.0,52.09,52.09,52.03,52.05,14000.0
2013-09-27 14:00:00,52.06,52.06,52.01,52.02,20700.0,52.06,52.06,52.01,52.02,20700.0
2013-09-27 14:05:00,52.01,52.01,51.91,51.93,22100.0,52.01,52.01,51.91,51.93,22100.0
2013-09-27 14:10:00,51.91,51.94,51.91,51.92,18400.0,51.91,51.94,51.91,51.92,18400.0
2013-09-27 14:15:00,51.93,51.96,51.89,51.91,39800.0,51.93,51.96,51.89,51.91,39800.0
2013-09-27 14:20:00,51.91,51.96,51.9,51.96,16300.0,51.91,51.96,51.9,51.96,16300.0
2013-09-27 14:25:00,51.95,51.95,51.91,51.93,17800.0,51.95,51.95,51.91,51.93,17800.0
2013-09-27 14:30:00,51.92,51.92,51.9,51.9,15400.0,51.92,51.92,51.9,51.9,15400.0
2013-09-27 14:35:00,51.9,51.9,51.85,51.87,20100.0,51.9,51.9,51.85,51.87,20100.0
2013-09-27 14:40:00,51.87,51.87,51.84,51.84,19600.0,51.87,51.87,51.84,51.84,19600.0
2013-09-27 14:45:00,51.83,51.88,51.83,51.87,39100.0,51.83,51.88,51.83,51.87,39100.0
2013-09-27 14:50:00,51.88,51.91,51.87,51.88,22600.0,51.88,51.91,51.87,51.88,22600.0
2013-09-27 14:55:00,51.89,51.91,51.84,51.84,32700.0,51.89,51.91,51.84,51.84,32700.0
2013-09-27 15:00:00,51.84,51.87,51.82,51.84,32100.0,51.84,51.87,51.82,51.84,32100.0
2013-09-27 15:05:00,51.83,51.83,51.79,51.8,38300.0,51.83,51.83,51.79,51.8,38300.0
2013-09-27 15:10:00,51.8,51.83,51.8,51.8,23900.0,51.8,51.83,51.8,51.8,23900.0
2013-09-27 15:15:00,51.8,51.83,51.78,51.8,39700.0,51.8,51.83,51.78,51.8,39700.0
2013-09-27 15:20:00,51.8,51.83,51.77,51.78,31700.0,51.8,51.83,51.77,51.78,31700.0
2013-09-27 15:25:00,51.78,51.86,51.78,51.85,37300.0,51.78,51.86,51.78,51.85,37300.0
2013-09-27 15:30:00,51.85,51.94,51.85,51.93,45200.0,51.85,51.94,51.85,51.93,45200.0
2013-09-27 15:35:00,51.93,52.02,51.93,52.0,43500.0,51.93,52.02,51.93,52.0,43500.0
2013-09-27 15:40:00,52.0,52.01,51.93,51.96,28200.0,52.0,52.01,51.93,51.96,28200.0
2013-09-27 15:45:00,51.96,52.0,51.95,51.99,113100.0,51.96,52.0,51.95,51.99,113100.0
2013-09-27 15:50:00,52.0,52.12,52.0,52.09,115500.0,52.0,52.12,52.0,52.09,115500.0
2013-09-27 15:55:00,52.09,52.11,52.02,52.02,140100.0,52.09,52.11,52.02,52.02,140100.0
2013-09-30 09:30:00,51.5,51.5,51.2,51.43,75700.0,51.5,51.5,51.2,51.43,75700.0
2013-09-30 09:35:00,51.38,51.5,51.34,51.48,28800.0,51.38,51.5,51.34,51.48,28800.0
2013-09-30 09:40:00,51.47,51.66,51.47,51.64,36300.0,51.47,51.66,51.47,51.64,36300.0
2013-09-30 09:45:00,51.67,51.72,51.52,51.53,28700.0,51.67,51.72,51.52,51.53,28700.0
2013-09-30 09:50:00,51.55,51.65,51.46,51.63,40600.0,51.55,51.65,51.46,51.63,40600.0
2013-09-30 09:55:00,51.62,51.71,51.58,51.58,30000.0,51.62,51.71,51.58,51.58,30000.0
2013-09-30 10:00:00,51.59,51.71,51.59,51.69,32700.0,51.59,51.71,51.59,51.69,32700.0
2013-09-30 10:05:00,51.7,51.76,51.69,51.75,26000.0,51.7,51.76,51.69,51.75,26000.0
2013-09-30 10:10:00,51.75,51.76,51.72,51.74,24100.0,51.75,51.76,51.72,51.74,24100.0
2013-09-30 10:15:00,51.75,51.82,51.73,51.8,22000.0,51.75,51.82,51.73,51.8,22000.0
2013-09-30 10:20:00,51.81,51.85,51.77,51.77,31100.0,51.81,51.85,51.77,51.77,31100.0
2013-09-30 10:25:00,51.77,51.86,51.77,51.82,20200.0,51.77,51.86,51.77,51.82,20200.0
2013-09-30 10:30:00,51.82,51.88,51.81,51.82,20200.0,51.82,51.88,51.81,51.82,20200.0
2013-09-30 10:35:00,51.83,51.91,51.82,51.9,25600.0,51.83,51.91,51.82,51.9,25600.0
2013-09-30 10:40:00,51.91,52.01,51.89,51.99,37600.0,51.91,52.01,51.89,51.99,37600.0
2013-09-30 10:45:00,51.99,51.99,51.91,51.94,22000.0,51.99,51.99,51.91,51.94,22000.0
2013-09-30 10:50:00,51.94,52.01,51.93,51.96,46200.0,51.94,52.01,51.93,51.96,46200.0
2013-09-30 10:55:00,51.96,52.01,51.94,51.98,52700.0,51.96,52.01,51.94,51.98,52700.0
2013-09-30 11:00:00,51.97,52.01,51.95,51.97,25200.0,51.97,52.01,51.95,51.97,25200.0
2013-09-30 11:05:00,51.96,52.01,51.94,51.95,28500.0,51.96,52.01,51.94,51.95,28500.0
2013-09-30 11:10:00,51.94,51.94,51.9,51.9,31500.0,51.94,51.94,51.9,51.9,31500.0
2013-09-30 11:15:00,51.89,51.89,51.86,51.86,20400.0,51.89,51.89,51.86,51.86,20400.0
2013-09-30 11:20:00,51.87,51.91,51.87,51.9,21700.0,51.87,51.91,51.87,51.9,21700.0
2013-09-30 11:25:00,51.9,51.99,51.9,51.96,15300.0,51.9,51.99,51.9,51.96,15300.0
2013-09-30 11:30:00,51.97,52.04,51.97,51.99,28000.0,51.97,52.04,51.97,51.99,28000.0
2013-09-30 11:35:00,52.0,52.02,51.98,52.02,12900.0,52.0,52.02,51.98,52.02,12900.0
2013-09-30 11:40:00,52.01,52.05,51.99,52.05,12600.0,52.01,52.05,51.99,52.05,12600.0
2013-09-30 11:45:00,52.06,52.09,52.04,52.04,21300.0,52.06,52.09,52.04,52.04,21300.0
2013-09-30 11:50:00,52.04,52.05,52.02,52.03,16800.0,52.04,52.05,52.02,52.03,16800.0
2013-09-30 11:55:00,52.03,52.15,52.03,52.14,20200.0,52.03,52.15,52.03,52.14,20200.0
2013-09-30 12:00:00,52.14,52.14,52.03,52.06,26400.0,52.14,52.14,52.03,52.06,26400.0
2013-09-30 12:05:00,52.06,52.1,52.01,52.01,13200.0,52.06,52.1,52.01,52.01,13200.0
2013-09-30 12:10:00,52.01,52.03,51.98,52.0,14100.0,52.01,52.03,51.98,52.0,14100.0
2013-09-30 12:15:00,52.0,52.0,51.81,51.81,39900.0,52.0,52.0,51.81,51.81,39900.0
2013-09-30 12:20:00,51.81,51.84,51.81,51.82,12100.0,51.81,51.84,51.81,51.82,12100.0
2013-09-30 12:25:00,51.83,51.91,51.83,51.9,4500.0,51.83,51.91,51.83,51.9,4500.0
2013-09-30 12:30:00,51.9,51.91,51.88,51.9,10200.0,51.9,51.91,51.88,51.9,10200.0
2013-09-30 12:35:00,51.89,51.91,51.89,51.91,3500.0,51.89,51.91,51.89,51.91,3500.0
2013-09-30 12:40:00,51.9,51.95,51.9,51.94,13000.0,51.9,51.95,51.9,51.94,13000.0
2013-09-30 12:45:00,51.94,51.94,51.89,51.9,12100.0,51.94,51.94,51.89,51.9,12100.0
2013-09-30 12:50:00,51.9,51.9,51.84,51.84,6100.0,51.9,51.9,51.84,51.84,6100.0
2013-09-30 12:55:00,51.84,51.86,51.84,51.84,4300.0,51.84,51.86,51.84,51.84,4300.0
2013-09-30 13:00:00,51.85,51.92,51.85,51.89,16800.0,51.85,51.92,51.85,51.89,16800.0
2013-09-30 13:05:00,51.89,51.91,51.89,51.9,8000.0,51.89,51.91,51.89,51.9,8000.0
2013-09-30 13:10:00,51.91,51.91,51.82,51.82,8500.0,51.91,51.91,51.82,51.82,8500.0
2013-09-30 13:15:00,51.82,51.98,51.81,51.98,14500.0,51.82,51.98,51.81,51.98,14500.0
2013-09-30 13:20:00,51.98,51.98,51.87,51.87,13700.0,51.98,51.98,51.87,51.87,13700.0
2013-09-30 13:25:00,51.87,51.88,51.85,51.88,25500.0,51.87,51.88,51.85,51.88,25500.0
2013-09-30 13:30:00,51.89,51.97,51.89,51.97,12800.0,51.89,51.97,51.89,51.97,12800.0
2013-09-30 13:35:00,51.96,51.98,51.91,51.92,24200.0,51.96,51.98,51.91,51.92,24200.0
2013-09-30 13:40:00,51.93,51.98,51.93,51.98,16700.0,51.93,51.98,51.93,51.98,16700.0
2013-09-30 13:45:00,51.98,52.01,51.98,52.0,7500.0,51.98,52.01,51.98,52.0,7500.0
2013-09-30 13:50:00,52.01,52.01,51.96,51.97,11100.0,52.01,52.01,51.96,51.97,11100.0
2013-09-30 13:55:00,51.96,51.97,51.9,51.94,42600.0,51.96,51.97,51.9,51.94,42600.0
2013-09-30 14:00:00,51.94,51.97,51.91,51.96,22400.0,51.94,51.97,51.91,51.96,22400.0
2013-09-30 14:05:00,51.96,52.0,51.95,52.0,19600.0,51.96,52.0,51.95,52.0,19600.0
2013-09-30 14:10:00,52.0,52.01,51.96,52.0,35300.0,52.0,52.01,51.96,52.0,35300.0
2013-09-30 14:15:00,52.01,52.02,51.94,51.99,21600.0,52.01,52.02,51.94,51.99,21600.0
2013-09-30 14:20:00,51.98,52.01,51.95,52.0,21800.0,51.98,52.01,51.95,52.0,21800.0
2013-09-30 14:25:00,52.0,52.03,52.0,52.0,15100.0,52.0,52.03,52.0,52.0,15100.0
2013-09-30 14:30:00,52.0,52.15,52.0,52.14,19700.0,52.0,52.15,52.0,52.14,19700.0
2013-09-30 14:35:00,52.14,52.14,52.08,52.1,17300.0,52.14,52.14,52.08,52.1,17300.0
2013-09-30 14:40:00,52.1,52.11,52.03,52.04,18600.0,52.1,52.11,52.03,52.04,18600.0
2013-09-30 14:45:00,52.04,52.1,52.04,52.09,12000.0,52.04,52.1,52.04,52.09,12000.0
2013-09-30 14:50:00,52.09,52.1,52.03,52.04,14800.0,52.09,52.1,52.03,52.04,14800.0
2013-09-30 14:55:00,52.03,52.03,52.0,52.01,13000.0,52.03,52.03,52.0,52.01,13000.0
2013-09-30 15:00:00,52.0,52.01,51.98,52.0,42000.0,52.0,52.01,51.98,52.0,42000.0
2013-09-30 15:05:00,52.0,52.03,51.99,52.03,13200.0,52.0,52.03,51.99,52.03,13200.0
2013-09-30 15:10:00,52.02,52.02,51.91,51.94,30100.0,52.02,52.02,51.91,51.94,30100.0
2013-09-30 15:15:00,51.93,51.94,51.88,51.92,27500.0,51.93,51.94,51.88,51.92,27500.0
2013-09-30 15:20:00,51.91,51.97,51.91,51.95,19700.0,51.91,51.97,51.91,51.95,19700.0
2013-09-30 15:25:00,51.95,51.95,51.91,51.91,28900.0,51.95,51.95,51.91,51.91,28900.0
2013-09-30 15:30:00,51.92,51.93,51.87,51.9,36800.0,51.92,51.93,51.87,51.9,36800.0
2013-09-30 15:35:00,51.89,51.98,51.88,51.91,57300.0,51.89,51.98,51.88,51.91,57300.0
2013-09-30 15:40:00,51.9,51.94,51.88,51.94,51200.0,51.9,51.94,51.88,51.94,51200.0
2013-09-30 15:45:00,51.94,52.0,51.91,51.94,67000.0,51.94,52.0,51.91,51.94,67000.0
2013-09-30 15:50:00,51.94,51.95,51.86,51.86,129500.0,51.94,51.95,51.86,51.86,129500.0
2013-09-30 15:55:00,51.86,51.99,51.84,51.95,137800.0,51.86,51.99,51.84,51.95,137800.0
2013-10-01 09:30:00,52.1,52.2,51.9,52.13,67800.0,52.1,52.2,51.9,52.13,67800.0
2013-10-01 09:35:00,52.13,52.2,52.06,52.08,36100.0,52.13,52.2,52.06,52.08,36100.0
2013-10-01 09:40:00,52.09,52.19,52.0,52.02,30500.0,52.09,52.19,52.0,52.02,30500.0
2013-10-01 09:45:00,52.04,52.09,52.0,52.05,26400.0,52.04,52.09,52.0,52.05,26400.0
2013-10-01 09:50:00,52.05,52.1,51.99,52.05,32800.0,52.05,52.1,51.99,52.05,32800.0
2013-10-01 09:55:00,52.05,52.06,51.92,51.94,31700.0,52.05,52.06,51.92,51.94,31700.0
2013-10-01 10:00:00,51.94,52.04,51.92,52.04,23400.0,51.94,52.04,51.92,52.04,23400.0
2013-10-01 10:05:00,52.04,52.09,52.03,52.05,21000.0,52.04,52.09,52.03,52.05,21000.0
2013-10-01 10:10:00,52.05,52.05,51.85,51.87,34100.0,52.05,52.05,51.85,51.87,34100.0
2013-10-01 10:15:00,51.87,51.97,51.84,51.97,31100.0,51.87,51.97,51.84,51.97,31100.0
2013-10-01 10:20:00,51.99,52.1,51.99,52.08,28500.0,51.99,52.1,51.99,52.08,28500.0
2013-10-01 10:25:00,52.09,52.11,52.03,52.08,73600.0,52.09,52.11,52.03,52.08,73600.0
2013-10-01 10:30:00,52.08,52.18,52.05,52.18,27100.0,52.08,52.18,52.05,52.18,27100.0
2013-10-01 10:35:00,52.18,52.18,52.13,52.15,23200.0,52.18,52.18,52.13,52.15,23200.0
2013-10-01 10:40:00,52.16,52.19,52.14,52.15,13500.0,52.16,52.19,52.14,52.15,13500.0
2013-10-01 10:45:00,52.14,52.15,52.11,52.11,96300.0,52.14,52.15,52.11,52.11,96300.0
2013-10-01 10:50:00,52.11,52.11,52.04,52.04,99000.0,52.11,52.11,52.04,52.04,99000.0
2013-10-01 10:55:00,52.05,52.08,52.03,52.04,46800.0,52.05,52.08,52.03,52.04,46800.0
2013-10-01 11:00:00,52.05,52.08,52.03,52.03,12800.0,52.05,52.08,52.03,52.03,12800.0
2013-10-01 11:05:00,52.04,52.09,52.0,52.03,14900.0,52.04,52.09,52.0,52.03,14900.0
2013-10-01 11:10:00,52.02,52.07,52.0,52.02,13800.0,52.02,52.07,52.0,52.02,13800.0
2013-10-01 11:15:00,52.03,52.04,52.0,52.03,14300.0,52.03,52.04,52.0,52.03,14300.0
2013-10-01 11:20:00,52.03,52.03,52.0,52.02,14200.0,52.03,52.03,52.0,52.02,14200.0
2013-10-01 11:25:00,52.03,52.05,51.97,51.98,17100.0,52.03,52.05,51.97,51.98,17100.0
2013-10-01 11:30:00,51.98,52.05,51.98,52.05,15200.0,51.98,52.05,51.98,52.05,15200.0
2013-10-01 11:35:00,52.04,52.06,52.02,52.03,22500.0,52.04,52.06,52.02,52.03,22500.0
2013-10-01 11:40:00,52.02,52.05,52.02,52.04,14500.0,52.02,52.05,52.02,52.04,14500.0
2013-10-01 11:45:00,52.04,52.05,52.02,52.03,17600.0,52.04,52.05,52.02,52.03,17600.0
2013-10-01 11:50:00,52.03,52.09,52.03,52.08,18000.0,52.03,52.09,52.03,52.08,18000.0
2013-10-01 11:55:00,52.09,52.1,52.06,52.06,15200.0,52.09,52.1,52.06,52.06,15200.0
2013-10-01 12:00:00,52.06,52.11,52.06,52.1,15300.0,52.06,52.11,52.06,52.1,15300.0
2013-10-01 12:05:00,52.1,52.12,52.09,52.12,14500.0,52.1,52.12,52.09,52.12,14500.0
2013-10-01 12:10:00,52.11,52.13,52.11,52.13,6100.0,52.11,52.13,52.11,52.13,6100.0
2013-10-01 12:15:00,52.13,52.13,52.11,52.11,24300.0,52.13,52.13,52.11,52.11,24300.0
2013-10-01 12:20:00,52.11,52.15,52.09,52.09,38000.0,52.11,52.15,52.09,52.09,38000.0
2013-10-01 12:25:00,52.08,52.22,52.07,52.19,26300.0,52.08,52.22,52.07,52.19,26300.0
2013-10-01 12:30:00,52.19,52.2,52.17,52.17,26800.0,52.19,52.2,52.17,52.17,26800.0
2013-10-01 12:35:00,52.17,52.18,52.09,52.09,31800.0,52.17,52.18,52.09,52.09,31800.0
2013-10-01 12:40:00,52.1,52.11,52.01,52.02,92700.0,52.1,52.11,52.01,52.02,92700.0
2013-10-01 12:45:00,52.02,52.06,52.02,52.05,18800.0,52.02,52.06,52.02,52.05,18800.0
2013-10-01 12:50:00,52.04,52.06,52.03,52.03,24400.0,52.04,52.06,52.03,52.03,24400.0
2013-10-01 12:55:00,52.03,52.03,52.0,52.02,14500.0,52.03,52.03,52.0,52.02,14500.0
2013-10-01 13:00:00,52.02,52.03,52.01,52.01,21800.0,52.02,52.03,52.01,52.01,21800.0
2013-10-01 13:05:00,52.01,52.05,52.01,52.04,10400.0,52.01,52.05,52.01,52.04,10400.0
2013-10-01 13:10:00,52.05,52.07,52.03,52.03,14600.0,52.05,52.07,52.03,52.03,14600.0
2013-10-01 13:15:00,52.03,52.09,52.03,52.08,9400.0,52.03,52.09,52.03,52.08,9400.0
2013-10-01 13:20:00,52.09,52.1,52.07,52.08,12600.0,52.09,52.1,52.07,52.08,12600.0
2013-10-01 13:25:00,52.08,52.09,52.06,52.07,8500.0,52.08,52.09,52.06,52.07,8500.0
2013-10-01 13:30:00,52.07,52.08,52.07,52.08,7000.0,52.07,52.08,52.07,52.08,7000.0
2013-10-01 13:35:00,52.07,52.08,52.07,52.07,26000.0,52.07,52.08,52.07,52.07,26000.0
2013-10-01 13:40:00,52.07,52.08,52.04,52.05,28800.0,52.07,52.08,52.04,52.05,28800.0
2013-10-01 13:45:00,52.04,52.07,52.04,52.05,16400.0,52.04,52.07,52.04,52.05,16400.0
2013-10-01 13:50:00,52.04,52.1,52.04,52.09,12900.0,52.04,52.1,52.04,52.09,12900.0
2013-10-01 13:55:00,52.09,52.09,52.08,52.09,16800.0,52.09,52.09,52.08,52.09,16800.0
2013-10-01 14:00:00,52.09,52.12,52.08,52.12,92800.0,52.09,52.12,52.08,52.12,92800.0
2013-10-01 14:05:00,52.12,52.13,52.11,52.13,25500.0,52.12,52.13,52.11,52.13,25500.0
2013-10-01 14:10:00,52.14,52.14,52.11,52.11,8800.0,52.14,52.14,52.11,52.11,8800.0
2013-10-01 14:15:00,52.11,52.12,52.09,52.12,23700.0,52.11,52.12,52.09,52.12,23700.0
2013-10-01 14:20:00,52.12,52.14,52.11,52.12,21500.0,52.12,52.14,52.11,52.12,21500.0
2013-10-01 14:25:00,52.12,52.13,52.11,52.12,45900.0,52.12,52.13,52.11,52.12,45900.0
2013-10-01 14:30:00,52.11,52.19,52.11,52.18,44500.0,52.11,52.19,52.11,52.18,44500.0
2013-10-01 14:35:00,52.19,52.22,52.16,52.18,30300.0,52.19,52.22,52.16,52.18,30300.0
2013-10-01 14:40:00,52.18,52.22,52.18,52.22,15900.0,52.18,52.22,52.18,52.22,15900.0
2013-10-01 14:45:00,52.21,52.25,52.19,52.24,25900.0,52.21,52.25,52.19,52.24,25900.0
2013-10-01 14:50:00,52.24,52.3,52.24,52.26,23100.0,52.24,52.3,52.24,52.26,23100.0
2013-10-01 14:55:00,52.26,52.3,52.22,52.27,21800.0,52.26,52.3,52.22,52.27,21800.0
2013-10-01 15:00:00,52.26,52.3,52.22,52.3,20400.0,52.26,52.3,52.22,52.3,20400.0
2013-10-01 15:05:00,52.29,52.3,52.26,52.29,45700.0,52.29,52.3,52.26,52.29,45700.0
2013-10-01 15:10:00,52.29,52.32,52.24,52.25,138700.0,52.29,52.32,52.24,52.25,138700.0
2013-10-01 15:15:00,52.24,52.26,52.21,52.23,75300.0,52.24,52.26,52.21,52.23,75300.0
2013-10-01 15:20:00,52.23,52.26,52.22,52.25,77400.0,52.23,52.26,52.22,52.25,77400.0
2013-10-01 15:25:00,52.25,52.31,52.25,52.3,41800.0,52.25,52.31,52.25,52.3,41800.0
2013-10-01 15:30:00,52.3,52.38,52.27,52.27,103300.0,52.3,52.38,52.27,52.27,103300.0
2013-10-01 15:35:00,52.27,52.34,52.27,52.32,58600.0,52.27,52.34,52.27,52.32,58600.0
2013-10-01 15:40:00,52.32,52.39,52.31,52.35,75400.0,52.32,52.39,52.31,52.35,75400.0
2013-10-01 15:45:00,52.35,52.36,52.31,52.35,89100.0,52.35,52.36,52.31,52.35,89100.0
2013-10-01 15:50:00,52.35,52.38,52.35,52.35,90200.0,52.35,52.38,52.35,52.35,90200.0
2013-10-01 15:55:00,52.36,52.48,52.34,52.43,320500.0,52.36,52.48,52.34,52.43,320500.0
2013-10-02 09:30:00,51.87,52.28,51.78,52.14,87500.0,51.87,52.28,51.78,52.14,87500.0
2013-10-02 09:35:00,52.14,52.2,51.96,51.96,94000.0,52.14,52.2,51.96,51.96,94000.0
2013-10-02 09:40:00,51.94,51.97,51.78,51.96,96400.0,51.94,51.97,51.78,51.96,96400.0
2013-10-02 09:45:00,51.96,52.03,51.94,51.98,65600.0,51.96,52.03,51.94,51.98,65600.0
2013-10-02 09:50:00,51.98,51.99,51.91,51.94,28300.0,51.98,51.99,51.91,51.94,28300.0
2013-10-02 09:55:00,51.95,51.96,51.8,51.88,37900.0,51.95,51.96,51.8,51.88,37900.0
2013-10-02 10:00:00,51.88,51.88,51.66,51.69,49300.0,51.88,51.88,51.66,51.69,49300.0
2013-10-02 10:05:00,51.68,51.7,51.43,51.43,72000.0,51.68,51.7,51.43,51.43,72000.0
2013-10-02 10:10:00,51.42,51.42,51.37,51.41,74000.0,51.42,51.42,51.37,51.41,74000.0
2013-10-02 10:15:00,51.41,51.5,51.33,51.4,104900.0,51.41,51.5,51.33,51.4,104900.0
2013-10-02 10:20:00,51.39,51.43,51.38,51.41,38000.0,51.39,51.43,51.38,51.41,38000.0
2013-10-02 10:25:00,51.41,51.47,51.4,51.47,39000.0,51.41,51.47,51.4,51.47,39000.0
2013-10-02 10:30:00,51.47,51.47,51.39,51.43,181600.0,51.47,51.47,51.39,51.43,181600.0
2013-10-02 10:35:00,51.43,51.5,51.39,51.44,80700.0,51.43,51.5,51.39,51.44,80700.0
2013-10-02 10:40:00,51.44,51.46,51.33,51.38,64800.0,51.44,51.46,51.33,51.38,64800.0
2013-10-02 10:45:00,51.39,51.42,51.33,51.35,50600.0,51.39,51.42,51.33,51.35,50600.0
2013-10-02 10:50:00,51.36,51.4,51.36,51.4,24000.0,51.36,51.4,51.36,51.4,24000.0
2013-10-02 10:55:00,51.4,51.43,51.37,51.41,40600.0,51.4,51.43,51.37,51.41,40600.0
2013-10-02 11:00:00,51.41,51.43,51.36,51.38,33300.0,51.41,51.43,51.36,51.38,33300.0
2013-10-02 11:05:00,51.38,51.38,51.33,51.34,36900.0,51.38,51.38,51.33,51.34,36900.0
2013-10-02 11:10:00,51.35,51.42,51.34,51.34,44300.0,51.35,51.42,51.34,51.34,44300.0
2013-10-02 11:15:00,51.34,51.45,51.33,51.41,39200.0,51.34,51.45,51.33,51.41,39200.0
2013-10-02 11:20:00,51.4,51.41,51.3,51.3,45900.0,51.4,51.41,51.3,51.3,45900.0
2013-10-02 11:25:00,51.3,51.37,51.29,51.34,30500.0,51.3,51.37,51.29,51.34,30500.0
2013-10-02 11:30:00,51.35,51.42,51.34,51.39,21200.0,51.35,51.42,51.34,51.39,21200.0
2013-10-02 11:35:00,51.39,51.44,51.38,51.42,26000.0,51.39,51.44,51.38,51.42,26000.0
2013-10-02 11:40:00,51.42,51.44,51.36,51.36,19100.0,51.42,51.44,51.36,51.36,19100.0
2013-10-02 11:45:00,51.37,51.46,51.36,51.45,21100.0,51.37,51.46,51.36,51.45,21100.0
2013-10-02 11:50:00,51.45,51.48,51.44,51.45,27300.0,51.45,51.48,51.44,51.45,27300.0
2013-10-02 11:55:00,51.45,51.48,51.43,51.48,28800.0,51.45,51.48,51.43,51.48,28800.0
2013-10-02 12:00:00,51.48,51.55,51.48,51.54,21400.0,51.48,51.55,51.48,51.54,21400.0
2013-10-02 12:05:00,51.54,51.62,51.54,51.62,18700.0,51.54,51.62,51.54,51.62,18700.0
2013-10-02 12:10:00,51.62,51.73,51.62,51.66,60500.0,51.62,51.73,51.62,51.66,60500.0
2013-10-02 12:15:00,51.67,51.78,51.67,51.69,26000.0,51.67,51.78,51.67,51.69,26000.0
2013-10-02 12:20:00,51.69,51.78,51.69,51.74,28000.0,51.69,51.78,51.69,51.74,28000.0
2013-10-02 12:25:00,51.74,51.78,51.73,51.76,22600.0,51.74,51.78,51.73,51.76,22600.0
2013-10-02 12:30:00,51.77,51.83,51.76,51.78,31200.0,51.77,51.83,51.76,51.78,31200.0
2013-10-02 12:35:00,51.79,51.84,51.77,51.78,26900.0,51.79,51.84,51.77,51.78,26900.0
2013-10-02 12:40:00,51.77,51.78,51.73,51.78,26100.0,51.77,51.78,51.73,51.78,26100.0
2013-10-02 12:45:00,51.79,51.79,51.71,51.71,15800.0,51.79,51.79,51.71,51.71,15800.0
2013-10-02 12:50:00,51.71,51.75,51.71,51.72,16400.0,51.71,51.75,51.71,51.72,16400.0
2013-10-02 12:55:00,51.72,51.75,51.71,51.71,10200.0,51.72,51.75,51.71,51.71,10200.0
2013-10-02 13:00:00,51.72,51.74,51.71,51.71,13700.0,51.72,51.74,51.71,51.71,13700.0
2013-10-02 13:05:00,51.71,51.72,51.7,51.71,17000.0,51.71,51.72,51.7,51.71,17000.0
2013-10-02 13:10:00,51.71,51.72,51.68,51.69,18600.0,51.71,51.72,51.68,51.69,18600.0
2013-10-02 13:15:00,51.7,51.72,51.68,51.7,17900.0,51.7,51.72,51.68,51.7,17900.0
2013-10-02 13:20:00,51.7,51.73,51.69,51.71,30500.0,51.7,51.73,51.69,51.71,30500.0
2013-10-02 13:25:00,51.71,51.8,51.71,51.8,15300.0,51.71,51.8,51.71,51.8,15300.0
2013-10-02 13:30:00,51.79,51.8,51.75,51.75,13800.0,51.79,51.8,51.75,51.75,13800.0
2013-10-02 13:35:00,51.75,51.75,51.73,51.73,16100.0,51.75,51.75,51.73,51.73,16100.0
2013-10-02 13:40:00,51.73,51.73,51.7,51.71,17000.0,51.73,51.73,51.7,51.71,17000.0
2013-10-02 13:45:00,51.71,51.74,51.68,51.69,51700.0,51.71,51.74,51.68,51.69,51700.0
2013-10-02 13:50:00,51.69,51.69,51.65,51.66,37300.0,51.69,51.69,51.65,51.66,37300.0
2013-10-02 13:55:00,51.66,51.66,51.59,51.59,39500.0,51.66,51.66,51.59,51.59,39500.0
2013-10-02 14:00:00,51.6,51.62,51.55,51.6,40400.0,51.6,51.62,51.55,51.6,40400.0
2013-10-02 14:05:00,51.61,51.64,51.57,51.64,21300.0,51.61,51.64,51.57,51.64,21300.0
2013-10-02 14:10:00,51.64,51.64,51.6,51.63,27500.0,51.64,51.64,51.6,51.63,27500.0
2013-10-02 14:15:00,51.63,51.65,51.63,51.65,15300.0,51.63,51.65,51.63,51.65,15300.0
2013-10-02 14:20:00,51.65,51.67,51.64,51.66,39600.0,51.65,51.67,51.64,51.66,39600.0
2013-10-02 14:25:00,51.66,51.66,51.64,51.64,11900.0,51.66,51.66,51.64,51.64,11900.0
2013-10-02 14:30:00,51.65,51.65,51.59,51.62,31500.0,51.65,51.65,51.59,51.62,31500.0
2013-10-02 14:35:00,51.62,51.62,51.55,51.56,17300.0,51.62,51.62,51.55,51.56,17300.0
2013-10-02 14:40:00,51.56,51.56,51.51,51.52,14500.0,51.56,51.56,51.51,51.52,14500.0
2013-10-02 14:45:00,51.52,51.55,51.52,51.54,21300.0,51.52,51.55,51.52,51.54,21300.0
2013-10-02 14:50:00,51.54,51.54,51.5,51.51,17600.0,51.54,51.54,51.5,51.51,17600.0
2013-10-02 14:55:00,51.51,51.57,51.51,51.56,30000.0,51.51,51.57,51.51,51.56,30000.0
2013-10-02 15:00:00,51.56,51.56,51.51,51.51,24400.0,51.56,51.56,51.51,51.51,24400.0
2013-10-02 15:05:00,51.51,51.55,51.51,51.54,28400.0,51.51,51.55,51.51,51.54,28400.0
2013-10-02 15:10:00,51.54,51.56,51.53,51.54,44100.0,51.54,51.56,51.53,51.54,44100.0
2013-10-02 15:15:00,51.54,51.57,51.52,51.52,35000.0,51.54,51.57,51.52,51.52,35000.0
2013-10-02 15:20:00,51.52,51.52,51.49,51.5,39700.0,51.52,51.52,51.49,51.5,39700.0
2013-10-02 15:25:00,51.5,51.51,51.49,51.49,42600.0,51.5,51.51,51.49,51.49,42600.0
2013-10-02 15:30:00,51.5,51.56,51.5,51.56,76400.0,51.5,51.56,51.5,51.56,76400.0
2013-10-02 15:35:00,51.55,51.55,51.5,51.55,56500.0,51.55,51.55,51.5,51.55,56500.0
2013-10-02 15:40:00,51.54,51.55,51.52,51.53,70100.0,51.54,51.55,51.52,51.53,70100.0
2013-10-02 15:45:00,51.54,51.54,51.44,51.44,96100.0,51.54,51.54,51.44,51.44,96100.0
2013-10-02 15:50:00,51.44,51.5,51.44,51.47,85200.0,51.44,51.5,51.44,51.47,85200.0
2013-10-02 15:55:00,51.48,51.54,51.47,51.53,219600.0,51.48,51.54,51.47,51.53,219600.0
2013-10-03 09:30:00,51.61,51.65,51.27,51.52,77400.0,51.61,51.65,51.27,51.52,77400.0
2013-10-03 09:35:00,51.52,51.64,51.41,51.42,37100.0,51.52,51.64,51.41,51.42,37100.0
2013-10-03 09:40:00,51.41,51.43,51.3,51.4,34000.0,51.41,51.43,51.3,51.4,34000.0
2013-10-03 09:45:00,51.41,51.47,51.3,51.34,35500.0,51.41,51.47,51.3,51.34,35500.0
2013-10-03 09:50:00,51.34,51.37,51.26,51.28,35500.0,51.34,51.37,51.26,51.28,35500.0
2013-10-03 09:55:00,51.28,51.3,51.13,51.13,56300.0,51.28,51.3,51.13,51.13,56300.0
2013-10-03 10:00:00,51.13,51.15,51.04,51.05,110800.0,51.13,51.15,51.04,51.05,110800.0
2013-10-03 10:05:00,51.04,51.15,51.01,51.09,50500.0,51.04,51.15,51.01,51.09,50500.0
2013-10-03 10:10:00,51.09,51.13,51.08,51.09,38700.0,51.09,51.13,51.08,51.09,38700.0
2013-10-03 10:15:00,51.09,51.16,51.05,51.05,44500.0,51.09,51.16,51.05,51.05,44500.0
2013-10-03 10:20:00,51.06,51.07,50.82,50.83,100300.0,51.06,51.07,50.82,50.83,100300.0
2013-10-03 10:25:00,50.83,50.86,50.79,50.82,66300.0,50.83,50.86,50.79,50.82,66300.0
2013-10-03 10:30:00,50.81,50.83,50.71,50.72,58200.0,50.81,50.83,50.71,50.72,58200.0
2013-10-03 10:35:00,50.72,50.81,50.71,50.76,45600.0,50.72,50.81,50.71,50.76,45600.0
2013-10-03 10:40:00,50.76,50.82,50.76,50.8,27000.0,50.76,50.82,50.76,50.8,27000.0
2013-10-03 10:45:00,50.8,50.89,50.72,50.86,40900.0,50.8,50.89,50.72,50.86,40900.0
2013-10-03 10:50:00,50.86,50.99,50.8,50.99,27200.0,50.86,50.99,50.8,50.99,27200.0
2013-10-03 10:55:00,50.99,51.02,50.94,50.95,38400.0,50.99,51.02,50.94,50.95,38400.0
2013-10-03 11:00:00,50.95,50.95,50.85,50.95,32600.0,50.95,50.95,50.85,50.95,32600.0
2013-10-03 11:05:00,50.96,51.12,50.96,51.12,45800.0,50.96,51.12,50.96,51.12,45800.0
2013-10-03 11:10:00,51.12,51.13,51.03,51.06,30700.0,51.12,51.13,51.03,51.06,30700.0
2013-10-03 11:15:00,51.04,51.07,51.01,51.06,23400.0,51.04,51.07,51.01,51.06,23400.0
2013-10-03 11:20:00,51.07,51.16,51.05,51.13,37600.0,51.07,51.16,51.05,51.13,37600.0
2013-10-03 11:25:00,51.12,51.12,50.99,50.99,27100.0,51.12,51.12,50.99,50.99,27100.0
2013-10-03 11:30:00,50.99,51.08,50.97,51.01,23500.0,50.99,51.08,50.97,51.01,23500.0
2013-10-03 11:35:00,51.0,51.02,50.92,51.0,27200.0,51.0,51.02,50.92,51.0,27200.0
2013-10-03 11:40:00,51.0,51.0,50.79,50.82,49100.0,51.0,51.0,50.79,50.82,49100.0
2013-10-03 11:45:00,50.83,50.84,50.69,50.69,60100.0,50.83,50.84,50.69,50.69,60100.0
2013-10-03 11:50:00,50.69,50.77,50.69,50.77,34000.0,50.69,50.77,50.69,50.77,34000.0
2013-10-03 11:55:00,50.77,50.78,50.62,50.65,80700.0,50.77,50.78,50.62,50.65,80700.0
2013-10-03 12:00:00,50.65,50.65,50.54,50.55,89400.0,50.65,50.65,50.54,50.55,89400.0
2013-10-03 12:05:00,50.55,50.67,50.55,50.67,35300.0,50.55,50.67,50.55,50.67,35300.0
2013-10-03 12:10:00,50.67,50.7,50.66,50.69,35400.0,50.67,50.7,50.66,50.69,35400.0
2013-10-03 12:15:00,50.7,50.71,50.6,50.61,30100.0,50.7,50.71,50.6,50.61,30100.0
2013-10-03 12:20:00,50.61,50.64,50.58,50.59,23800.0,50.61,50.64,50.58,50.59,23800.0
2013-10-03 12:25:00,50.59,50.71,50.59,50.71,19600.0,50.59,50.71,50.59,50.71,19600.0
2013-10-03 12:30:00,50.71,50.8,50.71,50.74,28000.0,50.71,50.8,50.71,50.74,28000.0
2013-10-03 12:35:00,50.73,50.76,50.69,50.69,20000.0,50.73,50.76,50.69,50.69,20000.0
2013-10-03 12:40:00,50.69,50.69,50.59,50.61,30000.0,50.69,50.69,50.59,50.61,30000.0
2013-10-03 12:45:00,50.6,50.73,50.59,50.72,66700.0,50.6,50.73,50.59,50.72,66700.0
2013-10-03 12:50:00,50.71,50.74,50.65,50.7,89200.0,50.71,50.74,50.65,50.7,89200.0
2013-10-03 12:55:00,50.71,50.8,50.71,50.79,26900.0,50.71,50.8,50.71,50.79,26900.0
2013-10-03 13:00:00,50.8,50.81,50.76,50.81,58000.0,50.8,50.81,50.76,50.81,58000.0
2013-10-03 13:05:00,50.82,50.83,50.78,50.83,33800.0,50.82,50.83,50.78,50.83,33800.0
2013-10-03 13:10:00,50.83,50.83,50.77,50.83,49400.0,50.83,50.83,50.77,50.83,49400.0
2013-10-03 13:15:00,50.82,50.9,50.82,50.88,84600.0,50.82,50.9,50.82,50.88,84600.0
2013-10-03 13:20:00,50.88,50.97,50.88,50.95,80800.0,50.88,50.97,50.88,50.95,80800.0
2013-10-03 13:25:00,50.96,51.07,50.95,51.05,40300.0,50.96,51.07,50.95,51.05,40300.0
2013-10-03 13:30:00,51.05,51.06,51.02,51.04,98100.0,51.05,51.06,51.02,51.04,98100.0
2013-10-03 13:35:00,51.04,51.05,50.95,50.96,32900.0,51.04,51.05,50.95,50.96,32900.0
2013-10-03 13:40:00,50.96,51.04,50.96,51.0,20300.0,50.96,51.04,50.96,51.0,20300.0
2013-10-03 13:45:00,51.0,51.04,50.98,50.98,17400.0,51.0,51.04,50.98,50.98,17400.0
2013-10-03 13:50:00,50.98,50.98,50.82,50.82,30700.0,50.98,50.98,50.82,50.82,30700.0
2013-10-03 13:55:00,50.82,51.02,50.82,50.99,24800.0,50.82,51.02,50.82,50.99,24800.0
2013-10-03 14:00:00,50.99,50.99,50.92,50.94,20900.0,50.99,50.99,50.92,50.94,20900.0
2013-10-03 14:05:00,50.93,50.93,50.85,50.86,20200.0,50.93,50.93,50.85,50.86,20200.0
2013-10-03 14:10:00,50.86,50.91,50.82,50.9,28700.0,50.86,50.91,50.82,50.9,28700.0
2013-10-03 14:15:00,50.91,50.93,50.8,50.8,28100.0,50.91,50.93,50.8,50.8,28100.0
2013-10-03 14:20:00,50.81,50.81,50.59,50.61,78400.0,50.81,50.81,50.59,50.61,78400.0
2013-10-03 14:25:00,50.62,50.92,50.62,50.92,38000.0,50.62,50.92,50.62,50.92,38000.0
2013-10-03 14:30:00,50.91,50.94,50.8,50.82,29000.0,50.91,50.94,50.8,50.82,29000.0
2013-10-03 14:35:00,50.82,50.91,50.81,50.87,34200.0,50.82,50.91,50.81,50.87,34200.0
2013-10-03 14:40:00,50.88,50.95,50.87,50.91,26400.0,50.88,50.95,50.87,50.91,26400.0
2013-10-03 14:45:00,50.91,50.93,50.88,50.88,21900.0,50.91,50.93,50.88,50.88,21900.0
2013-10-03 14:50:00,50.88,50.94,50.88,50.9,32300.0,50.88,50.94,50.88,50.9,32300.0
2013-10-03 14:55:00,50.9,50.91,50.83,50.83,26000.0,50.9,50.91,50.83,50.83,26000.0
2013-10-03 15:00:00,50.83,50.91,50.82,50.91,29500.0,50.83,50.91,50.82,50.91,29500.0
2013-10-03 15:05:00,50.91,50.93,50.87,50.89,29000.0,50.91,50.93,50.87,50.89,29000.0
2013-10-03 15:10:00,50.9,50.9,50.84,50.86,30100.0,50.9,50.9,50.84,50.86,30100.0
2013-10-03 15:15:00,50.85,50.9,50.82,50.89,24100.0,50.85,50.9,50.82,50.89,24100.0
2013-10-03 15:20:00,50.89,50.92,50.83,50.85,38400.0,50.89,50.92,50.83,50.85,38400.0
2013-10-03 15:25:00,50.85,50.94,50.85,50.94,49500.0,50.85,50.94,50.85,50.94,49500.0
2013-10-03 15:30:00,50.94,50.94,50.87,50.89,42500.0,50.94,50.94,50.87,50.89,42500.0
2013-10-03 15:35:00,50.89,50.97,50.89,50.96,52900.0,50.89,50.97,50.89,50.96,52900.0
2013-10-03 15:40:00,50.96,50.97,50.91,50.95,50000.0,50.96,50.97,50.91,50.95,50000.0
2013-10-03 15:45:00,50.95,50.95,50.89,50.89,102300.0,50.95,50.95,50.89,50.89,102300.0
2013-10-03 15:50:00,50.89,50.91,50.88,50.9,89900.0,50.89,50.91,50.88,50.9,89900.0
2013-10-03 15:55:00,50.9,50.92,50.83,50.88,177800.0,50.9,50.92,50.83,50.88,177800.0
2013-10-04 09:30:00,50.07,50.5,50.02,50.49,318300.0,50.07,50.5,50.02,50.49,318300.0
2013-10-04 09:35:00,50.5,50.68,50.45,50.6,152200.0,50.5,50.68,50.45,50.6,152200.0
2013-10-04 09:40:00,50.6,50.69,50.4,50.68,215300.0,50.6,50.69,50.4,50.68,215300.0
2013-10-04 09:45:00,50.66,50.88,50.63,50.84,236800.0,50.66,50.88,50.63,50.84,236800.0
2013-10-04 09:50:00,50.84,50.98,50.84,50.97,77100.0,50.84,50.98,50.84,50.97,77100.0
2013-10-04 09:55:00,50.98,51.07,50.95,51.06,256600.0,50.98,51.07,50.95,51.06,256600.0
2013-10-04 10:00:00,51.08,51.12,50.98,51.06,66600.0,51.08,51.12,50.98,51.06,66600.0
2013-10-04 10:05:00,51.06,51.11,51.01,51.03,72300.0,51.06,51.11,51.01,51.03,72300.0
2013-10-04 10:10:00,51.04,51.27,51.04,51.26,66000.0,51.04,51.27,51.04,51.26,66000.0
2013-10-04 10:15:00,51.27,51.32,51.16,51.16,84200.0,51.27,51.32,51.16,51.16,84200.0
2013-10-04 10:20:00,51.17,51.17,51.07,51.11,29500.0,51.17,51.17,51.07,51.11,29500.0
2013-10-04 10:25:00,51.13,51.19,51.11,51.18,32300.0,51.13,51.19,51.11,51.18,32300.0
2013-10-04 10:30:00,51.17,51.23,51.17,51.2,15000.0,51.17,51.23,51.17,51.2,15000.0
2013-10-04 10:35:00,51.19,51.25,51.1,51.1,38500.0,51.19,51.25,51.1,51.1,38500.0
2013-10-04 10:40:00,51.09,51.16,51.08,51.16,21000.0,51.09,51.16,51.08,51.16,21000.0
2013-10-04 10:45:00,51.15,51.19,51.12,51.13,54000.0,51.15,51.19,51.12,51.13,54000.0
2013-10-04 10:50:00,51.12,51.2,51.12,51.17,25600.0,51.12,51.2,51.12,51.17,25600.0
2013-10-04 10:55:00,51.17,51.22,51.16,51.22,27800.0,51.17,51.22,51.16,51.22,27800.0
2013-10-04 11:00:00,51.21,51.23,51.19,51.23,25600.0,51.21,51.23,51.19,51.23,25600.0
2013-10-04 11:05:00,51.23,51.3,51.19,51.23,92800.0,51.23,51.3,51.19,51.23,92800.0
2013-10-04 11:10:00,51.22,51.26,51.2,51.23,27600.0,51.22,51.26,51.2,51.23,27600.0
2013-10-04 11:15:00,51.22,51.27,51.2,51.27,53000.0,51.22,51.27,51.2,51.27,53000.0
2013-10-04 11:20:00,51.27,51.27,51.17,51.18,21700.0,51.27,51.27,51.17,51.18,21700.0
2013-10-04 11:25:00,51.19,51.23,51.11,51.11,37200.0,51.19,51.23,51.11,51.11,37200.0
2013-10-04 11:30:00,51.12,51.17,51.12,51.12,12300.0,51.12,51.17,51.12,51.12,12300.0
2013-10-04 11:35:00,51.12,51.15,51.08,51.13,14000.0,51.12,51.15,51.08,51.13,14000.0
2013-10-04 11:40:00,51.13,51.19,51.13,51.17,11800.0,51.13,51.19,51.13,51.17,11800.0
2013-10-04 11:45:00,51.17,51.24,51.15,51.22,24900.0,51.17,51.24,51.15,51.22,24900.0
2013-10-04 11:50:00,51.21,51.25,51.21,51.23,19200.0,51.21,51.25,51.21,51.23,19200.0
2013-10-04 11:55:00,51.23,51.24,51.2,51.21,14500.0,51.23,51.24,51.2,51.21,14500.0
2013-10-04 12:00:00,51.21,51.26,51.21,51.22,24100.0,51.21,51.26,51.21,51.22,24100.0
2013-10-04 12:05:00,51.22,51.3,51.22,51.27,22200.0,51.22,51.3,51.22,51.27,22200.0
2013-10-04 12:10:00,51.28,51.3,51.25,51.25,22300.0,51.28,51.3,51.25,51.25,22300.0
2013-10-04 12:15:00,51.26,51.31,51.26,51.29,26800.0,51.26,51.31,51.26,51.29,26800.0
2013-10-04 12:20:00,51.3,51.38,51.3,51.34,29200.0,51.3,51.38,51.3,51.34,29200.0
2013-10-04 12:25:00,51.33,51.41,51.33,51.39,20000.0,51.33,51.41,51.33,51.39,20000.0
2013-10-04 12:30:00,51.39,51.39,51.35,51.36,27500.0,51.39,51.39,51.35,51.36,27500.0
2013-10-04 12:35:00,51.36,51.47,51.36,51.45,64800.0,51.36,51.47,51.36,51.45,64800.0
2013-10-04 12:40:00,51.45,51.5,51.45,51.5,20900.0,51.45,51.5,51.45,51.5,20900.0
2013-10-04 12:45:00,51.5,51.51,51.47,51.51,16400.0,51.5,51.51,51.47,51.51,16400.0
2013-10-04 12:50:00,51.5,51.51,51.49,51.51,11900.0,51.5,51.51,51.49,51.51,11900.0
2013-10-04 12:55:00,51.5,51.56,51.5,51.5,19500.0,51.5,51.56,51.5,51.5,19500.0
2013-10-04 13:00:00,51.5,51.53,51.48,51.51,28600.0,51.5,51.53,51.48,51.51,28600.0
2013-10-04 13:05:00,51.51,51.55,51.5,51.54,17100.0,51.51,51.55,51.5,51.54,17100.0
2013-10-04 13:10:00,51.54,51.54,51.5,51.51,9100.0,51.54,51.54,51.5,51.51,9100.0
2013-10-04 13:15:00,51.51,51.51,51.47,51.5,28900.0,51.51,51.51,51.47,51.5,28900.0
2013-10-04 13:20:00,51.5,51.5,51.44,51.44,17300.0,51.5,51.5,51.44,51.44,17300.0
2013-10-04 13:25:00,51.44,51.53,51.44,51.52,23200.0,51.44,51.53,51.44,51.52,23200.0
2013-10-04 13:30:00,51.53,51.53,51.5,51.5,21300.0,51.53,51.53,51.5,51.5,21300.0
2013-10-04 13:35:00,51.51,51.55,51.5,51.53,16900.0,51.51,51.55,51.5,51.53,16900.0
2013-10-04 13:40:00,51.53,51.53,51.48,51.52,13900.0,51.53,51.53,51.48,51.52,13900.0
2013-10-04 13:45:00,51.52,51.52,51.42,51.43,63800.0,51.52,51.52,51.42,51.43,63800.0
2013-10-04 13:50:00,51.44,51.46,51.43,51.44,19400.0,51.44,51.46,51.43,51.44,19400.0
2013-10-04 13:55:00,51.44,51.45,51.42,51.44,16300.0,51.44,51.45,51.42,51.44,16300.0
2013-10-04 14:00:00,51.45,51.51,51.44,51.47,57800.0,51.45,51.51,51.44,51.47,57800.0
2013-10-04 14:05:00,51.47,51.48,51.45,51.46,12400.0,51.47,51.48,51.45,51.46,12400.0
2013-10-04 14:10:00,51.46,51.51,51.46,51.47,31700.0,51.46,51.51,51.46,51.47,31700.0
2013-10-04 14:15:00,51.48,51.48,51.44,51.45,22900.0,51.48,51.48,51.44,51.45,22900.0
2013-10-04 14:20:00,51.44,51.44,51.4,51.42,20500.0,51.44,51.44,51.4,51.42,20500.0
2013-10-04 14:25:00,51.42,51.46,51.42,51.45,8700.0,51.42,51.46,51.42,51.45,8700.0
2013-10-04 14:30:00,51.45,51.5,51.43,51.47,22900.0,51.45,51.5,51.43,51.47,22900.0
2013-10-04 14:35:00,51.47,51.5,51.44,51.49,15200.0,51.47,51.5,51.44,51.49,15200.0
2013-10-04 14:40:00,51.49,51.49,51.43,51.45,13100.0,51.49,51.49,51.43,51.45,13100.0
2013-10-04 14:45:00,51.44,51.54,51.43,51.53,19200.0,51.44,51.54,51.43,51.53,19200.0
2013-10-04 14:50:00,51.52,51.58,51.52,51.57,31000.0,51.52,51.58,51.52,51.57,31000.0
2013-10-04 14:55:00,51.57,51.58,51.56,51.57,30900.0,51.57,51.58,51.56,51.57,30900.0
2013-10-04 15:00:00,51.56,51.64,51.56,51.63,48500.0,51.56,51.64,51.56,51.63,48500.0
2013-10-04 15:05:00,51.64,51.66,51.62,51.66,54000.0,51.64,51.66,51.62,51.66,54000.0
2013-10-04 15:10:00,51.65,51.67,51.62,51.62,31500.0,51.65,51.67,51.62,51.62,31500.0
2013-10-04 15:15:00,51.62,51.64,51.55,51.55,27600.0,51.62,51.64,51.55,51.55,27600.0
2013-10-04 15:20:00,51.55,51.55,51.48,51.49,32500.0,51.55,51.55,51.48,51.49,32500.0
2013-10-04 15:25:00,51.5,51.57,51.5,51.56,26100.0,51.5,51.57,51.5,51.56,26100.0
2013-10-04 15:30:00,51.56,51.56,51.54,51.55,29400.0,51.56,51.56,51.54,51.55,29400.0
2013-10-04 15:35:00,51.54,51.57,51.53,51.54,32400.0,51.54,51.57,51.53,51.54,32400.0
2013-10-04 15:40:00,51.53,51.54,51.49,51.49,27700.0,51.53,51.54,51.49,51.49,27700.0
2013-10-04 15:45:00,51.49,51.56,51.49,51.56,60900.0,51.49,51.56,51.49,51.56,60900.0
2013-10-04 15:50:00,51.56,51.58,51.55,51.55,54500.0,51.56,51.58,51.55,51.55,54500.0
2013-10-04 15:55:00,51.55,51.59,51.52,51.56,147900.0,51.55,51.59,51.52,51.56,147900.0
2013-10-07 09:30:00,50.88,51.17,50.83,51.01,55500.0,50.88,51.17,50.83,51.01,55500.0
2013-10-07 09:35:00,51.01,51.12,50.92,51.07,17800.0,51.01,51.12,50.92,51.07,17800.0
2013-10-07 09:40:00,51.07,51.16,51.05,51.09,18000.0,51.07,51.16,51.05,51.09,18000.0
2013-10-07 09:45:00,51.09,51.23,51.04,51.14,47300.0,51.09,51.23,51.04,51.14,47300.0
2013-10-07 09:50:00,51.16,51.33,51.15,51.29,70200.0,51.16,51.33,51.15,51.29,70200.0
2013-10-07 09:55:00,51.28,51.28,51.05,51.1,36800.0,51.28,51.28,51.05,51.1,36800.0
2013-10-07 10:00:00,51.15,51.2,51.09,51.17,35400.0,51.15,51.2,51.09,51.17,35400.0
2013-10-07 10:05:00,51.16,51.28,51.14,51.27,122800.0,51.16,51.28,51.14,51.27,122800.0
2013-10-07 10:10:00,51.27,51.32,51.21,51.32,28400.0,51.27,51.32,51.21,51.32,28400.0
2013-10-07 10:15:00,51.32,51.34,51.19,51.19,50800.0,51.32,51.34,51.19,51.19,50800.0
2013-10-07 10:20:00,51.22,51.31,51.22,51.24,39700.0,51.22,51.31,51.22,51.24,39700.0
2013-10-07 10:25:00,51.22,51.23,51.18,51.2,88200.0,51.22,51.23,51.18,51.2,88200.0
2013-10-07 10:30:00,51.2,51.33,51.2,51.2,19600.0,51.2,51.33,51.2,51.2,19600.0
2013-10-07 10:35:00,51.2,51.2,51.1,51.1,17700.0,51.2,51.2,51.1,51.1,17700.0
2013-10-07 10:40:00,51.1,51.15,51.1,51.15,6300.0,51.1,51.15,51.1,51.15,6300.0
2013-10-07 10:45:00,51.16,51.25,51.16,51.21,14500.0,51.16,51.25,51.16,51.21,14500.0
2013-10-07 10:50:00,51.21,51.24,51.16,51.23,9200.0,51.21,51.24,51.16,51.23,9200.0
2013-10-07 10:55:00,51.23,51.23,51.1,51.1,20200.0,51.23,51.23,51.1,51.1,20200.0
2013-10-07 11:00:00,51.11,51.12,51.09,51.12,35500.0,51.11,51.12,51.09,51.12,35500.0
2013-10-07 11:05:00,51.12,51.14,51.09,51.12,14800.0,51.12,51.14,51.09,51.12,14800.0
2013-10-07 11:10:00,51.12,51.17,51.09,51.09,15600.0,51.12,51.17,51.09,51.09,15600.0
2013-10-07 11:15:00,51.1,51.12,51.07,51.1,14800.0,51.1,51.12,51.07,51.1,14800.0
2013-10-07 11:20:00,51.11,51.15,51.11,51.15,6600.0,51.11,51.15,51.11,51.15,6600.0
2013-10-07 11:25:00,51.15,51.16,51.11,51.12,9600.0,51.15,51.16,51.11,51.12,9600.0
2013-10-07 11:30:00,51.11,51.21,51.1,51.19,16500.0,51.11,51.21,51.1,51.19,16500.0
2013-10-07 11:35:00,51.2,51.24,51.15,51.18,9100.0,51.2,51.24,51.15,51.18,9100.0
2013-10-07 11:40:00,51.18,51.18,51.12,51.14,7700.0,51.18,51.18,51.12,51.14,7700.0
2013-10-07 11:45:00,51.14,51.23,51.13,51.21,11200.0,51.14,51.23,51.13,51.21,11200.0
2013-10-07 11:50:00,51.22,51.25,51.16,51.16,9000.0,51.22,51.25,51.16,51.16,9000.0
2013-10-07 11:55:00,51.16,51.2,51.12,51.12,24100.0,51.16,51.2,51.12,51.12,24100.0
2013-10-07 12:00:00,51.1,51.1,51.0,51.02,12000.0,51.1,51.1,51.0,51.02,12000.0
2013-10-07 12:05:00,51.03,51.1,51.03,51.06,7500.0,51.03,51.1,51.03,51.06,7500.0
2013-10-07 12:10:00,51.07,51.09,51.05,51.05,8500.0,51.07,51.09,51.05,51.05,8500.0
2013-10-07 12:15:00,51.06,51.1,51.05,51.06,33800.0,51.06,51.1,51.05,51.06,33800.0
2013-10-07 12:20:00,51.06,51.08,51.05,51.06,14800.0,51.06,51.08,51.05,51.06,14800.0
2013-10-07 12:25:00,51.06,51.07,51.03,51.03,29300.0,51.06,51.07,51.03,51.03,29300.0
2013-10-07 12:30:00,51.03,51.1,50.99,51.1,17100.0,51.03,51.1,50.99,51.1,17100.0
2013-10-07 12:35:00,51.09,51.14,51.08,51.12,15700.0,51.09,51.14,51.08,51.12,15700.0
2013-10-07 12:40:00,51.1,51.12,51.07,51.12,6500.0,51.1,51.12,51.07,51.12,6500.0
2013-10-07 12:45:00,51.11,51.14,51.09,51.09,6900.0,51.11,51.14,51.09,51.09,6900.0
2013-10-07 12:50:00,51.08,51.13,51.08,51.09,6100.0,51.08,51.13,51.08,51.09,6100.0
2013-10-07 12:55:00,51.09,51.12,51.01,51.01,9200.0,51.09,51.12,51.01,51.01,9200.0
2013-10-07 13:00:00,51.01,51.07,51.01,51.03,15600.0,51.01,51.07,51.01,51.03,15600.0
2013-10-07 13:05:00,51.03,51.04,50.97,51.04,12400.0,51.03,51.04,50.97,51.04,12400.0
2013-10-07 13:10:00,51.04,51.12,51.04,51.11,14500.0,51.04,51.12,51.04,51.11,14500.0
2013-10-07 13:15:00,51.1,51.15,51.09,51.12,10100.0,51.1,51.15,51.09,51.12,10100.0
2013-10-07 13:20:00,51.11,51.11,51.05,51.05,4700.0,51.11,51.11,51.05,51.05,4700.0
2013-10-07 13:25:00,51.06,51.09,51.05,51.05,13900.0,51.06,51.09,51.05,51.05,13900.0
2013-10-07 13:30:00,51.07,51.12,51.06,51.06,7700.0,51.07,51.12,51.06,51.06,7700.0
2013-10-07 13:35:00,51.06,51.07,51.0,51.0,9400.0,51.06,51.07,51.0,51.0,9400.0
2013-10-07 13:40:00,51.0,51.02,50.99,51.01,7900.0,51.0,51.02,50.99,51.01,7900.0
2013-10-07 13:45:00,51.01,51.1,51.01,51.09,11500.0,51.01,51.1,51.01,51.09,11500.0
2013-10-07 13:50:00,51.09,51.1,51.06,51.06,5500.0,51.09,51.1,51.06,51.06,5500.0
2013-10-07 13:55:00,51.05,51.16,51.05,51.16,11300.0,51.05,51.16,51.05,51.16,11300.0
2013-10-07 14:00:00,51.16,51.19,51.12,51.14,20700.0,51.16,51.19,51.12,51.14,20700.0
2013-10-07 14:05:00,51.13,51.14,51.03,51.05,17200.0,51.13,51.14,51.03,51.05,17200.0
2013-10-07 14:10:00,51.05,51.11,51.04,51.06,9800.0,51.05,51.11,51.04,51.06,9800.0
2013-10-07 14:15:00,51.06,51.09,51.01,51.08,12600.0,51.06,51.09,51.01,51.08,12600.0
2013-10-07 14:20:00,51.09,51.11,51.03,51.1,7500.0,51.09,51.11,51.03,51.1,7500.0
2013-10-07 14:25:00,51.1,51.11,51.05,51.1,16400.0,51.1,51.11,51.05,51.1,16400.0
2013-10-07 14:30:00,51.11,51.11,51.06,51.07,20400.0,51.11,51.11,51.06,51.07,20400.0
2013-10-07 14:35:00,51.08,51.15,51.08,51.12,14100.0,51.08,51.15,51.08,51.12,14100.0
2013-10-07 14:40:00,51.11,51.13,51.08,51.09,25100.0,51.11,51.13,51.08,51.09,25100.0
2013-10-07 14:45:00,51.1,51.17,51.09,51.15,11200.0,51.1,51.17,51.09,51.15,11200.0
2013-10-07 14:50:00,51.16,51.18,51.1,51.12,14100.0,51.16,51.18,51.1,51.12,14100.0
2013-10-07 14:55:00,51.12,51.19,51.12,51.16,13200.0,51.12,51.19,51.12,51.16,13200.0
2013-10-07 15:00:00,51.15,51.15,51.1,51.12,18500.0,51.15,51.15,51.1,51.12,18500.0
2013-10-07 15:05:00,51.11,51.11,51.09,51.09,10600.0,51.11,51.11,51.09,51.09,10600.0
2013-10-07 15:10:00,51.1,51.16,51.09,51.13,19000.0,51.1,51.16,51.09,51.13,19000.0
2013-10-07 15:15:00,51.13,51.16,51.12,51.12,29800.0,51.13,51.16,51.12,51.12,29800.0
2013-10-07 15:20:00,51.13,51.13,51.05,51.08,82200.0,51.13,51.13,51.05,51.08,82200.0
2013-10-07 15:25:00,51.08,51.1,51.05,51.07,53100.0,51.08,51.1,51.05,51.07,53100.0
2013-10-07 15:30:00,51.06,51.07,51.02,51.04,28500.0,51.06,51.07,51.02,51.04,28500.0
2013-10-07 15:35:00,51.03,51.03,50.98,51.01,31600.0,51.03,51.03,50.98,51.01,31600.0
2013-10-07 15:40:00,51.01,51.03,50.95,51.01,31400.0,51.01,51.03,50.95,51.01,31400.0
2013-10-07 15:45:00,51.01,51.01,50.91,50.99,131800.0,51.01,51.01,50.91,50.99,131800.0
2013-10-07 15:50:00,50.97,50.97,50.86,50.9,63600.0,50.97,50.97,50.86,50.9,63600.0
2013-10-07 15:55:00,50.89,50.9,50.79,50.83,161000.0,50.89,50.9,50.79,50.83,161000.0
2013-10-08 09:30:00,50.93,50.97,50.52,50.7,84400.0,50.93,50.97,50.52,50.7,84400.0
2013-10-08 09:35:00,50.69,50.72,50.61,50.64,32000.0,50.69,50.72,50.61,50.64,32000.0
2013-10-08 09:40:00,50.63,50.65,50.52,50.64,25200.0,50.63,50.65,50.52,50.64,25200.0
2013-10-08 09:45:00,50.63,50.67,50.57,50.57,16300.0,50.63,50.67,50.57,50.57,16300.0
2013-10-08 09:50:00,50.57,50.57,50.41,50.48,38500.0,50.57,50.57,50.41,50.48,38500.0
2013-10-08 09:55:00,50.48,50.58,50.48,50.53,104300.0,50.48,50.58,50.48,50.53,104300.0
2013-10-08 10:00:00,50.53,50.54,50.41,50.46,70100.0,50.53,50.54,50.41,50.46,70100.0
2013-10-08 10:05:00,50.46,50.5,50.4,50.45,38700.0,50.46,50.5,50.4,50.45,38700.0
2013-10-08 10:10:00,50.46,50.5,50.4,50.41,59300.0,50.46,50.5,50.4,50.41,59300.0
2013-10-08 10:15:00,50.41,50.41,50.35,50.36,43700.0,50.41,50.41,50.35,50.36,43700.0
2013-10-08 10:20:00,50.37,50.41,50.36,50.37,24900.0,50.37,50.41,50.36,50.37,24900.0
2013-10-08 10:25:00,50.37,50.4,50.26,50.27,157000.0,50.37,50.4,50.26,50.27,157000.0
2013-10-08 10:30:00,50.27,50.31,50.25,50.29,24600.0,50.27,50.31,50.25,50.29,24600.0
2013-10-08 10:35:00,50.29,50.31,50.14,50.14,53100.0,50.29,50.31,50.14,50.14,53100.0
2013-10-08 10:40:00,50.13,50.14,50.05,50.1,76400.0,50.13,50.14,50.05,50.1,76400.0
2013-10-08 10:45:00,50.1,50.13,49.99,50.03,128300.0,50.1,50.13,49.99,50.03,128300.0
2013-10-08 10:50:00,50.02,50.02,49.95,49.97,96500.0,50.02,50.02,49.95,49.97,96500.0
2013-10-08 10:55:00,49.97,50.01,49.92,49.94,49800.0,49.97,50.01,49.92,49.94,49800.0
2013-10-08 11:00:00,49.92,49.93,49.8,49.81,55600.0,49.92,49.93,49.8,49.81,55600.0
2013-10-08 11:05:00,49.8,49.91,49.8,49.89,36300.0,49.8,49.91,49.8,49.89,36300.0
2013-10-08 11:10:00,49.89,49.93,49.88,49.92,53000.0,49.89,49.93,49.88,49.92,53000.0
2013-10-08 11:15:00,49.92,50.02,49.9,49.95,46600.0,49.92,50.02,49.9,49.95,46600.0
2013-10-08 11:20:00,49.95,50.0,49.92,49.94,24900.0,49.95,50.0,49.92,49.94,24900.0
2013-10-08 11:25:00,49.95,49.95,49.89,49.91,29700.0,49.95,49.95,49.89,49.91,29700.0
2013-10-08 11:30:00,49.91,49.91,49.76,49.76,46300.0,49.91,49.91,49.76,49.76,46300.0
2013-10-08 11:35:00,49.75,49.76,49.7,49.72,55300.0,49.75,49.76,49.7,49.72,55300.0
2013-10-08 11:40:00,49.72,49.76,49.7,49.71,39600.0,49.72,49.76,49.7,49.71,39600.0
2013-10-08 11:45:00,49.71,49.72,49.65,49.65,47000.0,49.71,49.72,49.65,49.65,47000.0
2013-10-08 11:50:00,49.65,49.73,49.65,49.73,33200.0,49.65,49.73,49.65,49.73,33200.0
2013-10-08 11:55:00,49.72,49.78,49.72,49.77,36600.0,49.72,49.78,49.72,49.77,36600.0
2013-10-08 12:00:00,49.78,49.81,49.7,49.81,37500.0,49.78,49.81,49.7,49.81,37500.0
2013-10-08 12:05:00,49.8,49.8,49.69,49.75,36500.0,49.8,49.8,49.69,49.75,36500.0
2013-10-08 12:10:00,49.76,49.76,49.66,49.68,34800.0,49.76,49.76,49.66,49.68,34800.0
2013-10-08 12:15:00,49.68,49.7,49.6,49.6,47500.0,49.68,49.7,49.6,49.6,47500.0
2013-10-08 12:20:00,49.61,49.67,49.59,49.67,66700.0,49.61,49.67,49.59,49.67,66700.0
2013-10-08 12:25:00,49.67,49.81,49.64,49.81,68600.0,49.67,49.81,49.64,49.81,68600.0
2013-10-08 12:30:00,49.81,49.81,49.72,49.75,80500.0,49.81,49.81,49.72,49.75,80500.0
2013-10-08 12:35:00,49.75,49.86,49.71,49.85,38500.0,49.75,49.86,49.71,49.85,38500.0
2013-10-08 12:40:00,49.85,49.91,49.81,49.91,63600.0,49.85,49.91,49.81,49.91,63600.0
2013-10-08 12:45:00,49.91,49.91,49.86,49.87,28100.0,49.91,49.91,49.86,49.87,28100.0
2013-10-08 12:50:00,49.87,49.87,49.78,49.78,19700.0,49.87,49.87,49.78,49.78,19700.0
2013-10-08 12:55:00,49.78,49.85,49.78,49.85,17200.0,49.78,49.85,49.78,49.85,17200.0
2013-10-08 13:00:00,49.85,50.0,49.84,49.97,126600.0,49.85,50.0,49.84,49.97,126600.0
2013-10-08 13:05:00,49.97,49.98,49.94,49.98,54000.0,49.97,49.98,49.94,49.98,54000.0
2013-10-08 13:10:00,49.96,49.98,49.93,49.95,45000.0,49.96,49.98,49.93,49.95,45000.0
2013-10-08 13:15:00,49.96,49.98,49.87,49.88,42700.0,49.96,49.98,49.87,49.88,42700.0
2013-10-08 13:20:00,49.88,49.88,49.84,49.85,43400.0,49.88,49.88,49.84,49.85,43400.0
2013-10-08 13:25:00,49.85,49.89,49.83,49.88,69000.0,49.85,49.89,49.83,49.88,69000.0
2013-10-08 13:30:00,49.87,49.97,49.87,49.92,74300.0,49.87,49.97,49.87,49.92,74300.0
2013-10-08 13:35:00,49.92,49.92,49.87,49.89,17500.0,49.92,49.92,49.87,49.89,17500.0
2013-10-08 13:40:00,49.89,49.91,49.84,49.87,27600.0,49.89,49.91,49.84,49.87,27600.0
2013-10-08 13:45:00,49.87,49.87,49.73,49.74,35500.0,49.87,49.87,49.73,49.74,35500.0
2013-10-08 13:50:00,49.75,49.81,49.74,49.76,26000.0,49.75,49.81,49.74,49.76,26000.0
2013-10-08 13:55:00,49.76,49.79,49.67,49.67,58600.0,49.76,49.79,49.67,49.67,58600.0
2013-10-08 14:00:00,49.68,49.7,49.55,49.55,53200.0,49.68,49.7,49.55,49.55,53200.0
2013-10-08 14:05:00,49.56,49.59,49.51,49.54,62100.0,49.56,49.59,49.51,49.54,62100.0
2013-10-08 14:10:00,49.54,49.57,49.54,49.55,73100.0,49.54,49.57,49.54,49.55,73100.0
2013-10-08 14:15:00,49.55,49.56,49.47,49.52,111800.0,49.55,49.56,49.47,49.52,111800.0
2013-10-08 14:20:00,49.52,49.61,49.44,49.61,108400.0,49.52,49.61,49.44,49.61,108400.0
2013-10-08 14:25:00,49.61,49.73,49.56,49.72,94000.0,49.61,49.73,49.56,49.72,94000.0
2013-10-08 14:30:00,49.73,49.78,49.66,49.66,45100.0,49.73,49.78,49.66,49.66,45100.0
2013-10-08 14:35:00,49.66,49.66,49.56,49.57,45800.0,49.66,49.66,49.56,49.57,45800.0
2013-10-08 14:40:00,49.57,49.61,49.55,49.59,34400.0,49.57,49.61,49.55,49.59,34400.0
2013-10-08 14:45:00,49.6,49.6,49.5,49.57,41100.0,49.6,49.6,49.5,49.57,41100.0
2013-10-08 14:50:00,49.57,49.57,49.52,49.56,38400.0,49.57,49.57,49.52,49.56,38400.0
2013-10-08 14:55:00,49.56,49.65,49.53,49.63,50000.0,49.56,49.65,49.53,49.63,50000.0
2013-10-08 15:00:00,49.63,49.7,49.63,49.67,58000.0,49.63,49.7,49.63,49.67,58000.0
2013-10-08 15:05:00,49.66,49.69,49.63,49.63,44500.0,49.66,49.69,49.63,49.63,44500.0
2013-10-08 15:10:00,49.63,49.63,49.56,49.58,44100.0,49.63,49.63,49.56,49.58,44100.0
2013-10-08 15:15:00,49.58,49.71,49.57,49.71,65100.0,49.58,49.71,49.57,49.71,65100.0
2013-10-08 15:20:00,49.7,49.8,49.7,49.79,74100.0,49.7,49.8,49.7,49.79,74100.0
2013-10-08 15:25:00,49.8,49.89,49.8,49.87,62900.0,49.8,49.89,49.8,49.87,62900.0
2013-10-08 15:30:00,49.87,49.88,49.77,49.8,113900.0,49.87,49.88,49.77,49.8,113900.0
2013-10-08 15:35:00,49.8,49.83,49.75,49.81,42000.0,49.8,49.83,49.75,49.81,42000.0
2013-10-08 15:40:00,49.82,49.83,49.71,49.72,59100.0,49.82,49.83,49.71,49.72,59100.0
2013-10-08 15:45:00,49.72,49.73,49.65,49.72,152400.0,49.72,49.73,49.65,49.72,152400.0
2013-10-08 15:50:00,49.72,49.75,49.65,49.65,164500.0,49.72,49.75,49.65,49.65,164500.0
2013-10-08 15:55:00,49.65,49.65,49.55,49.59,198600.0,49.65,49.65,49.55,49.59,198600.0
2013-10-09 09:30:00,49.68,49.87,49.58,49.66,74700.0,49.68,49.87,49.58,49.66,74700.0
2013-10-09 09:35:00,49.67,49.82,49.67,49.74,18700.0,49.67,49.82,49.67,49.74,18700.0
2013-10-09 09:40:00,49.74,49.75,49.62,49.64,55200.0,49.74,49.75,49.62,49.64,55200.0
2013-10-09 09:45:00,49.63,49.74,49.59,49.65,51700.0,49.63,49.74,49.59,49.65,51700.0
2013-10-09 09:50:00,49.64,49.67,49.57,49.64,123600.0,49.64,49.67,49.57,49.64,123600.0
2013-10-09 09:55:00,49.65,49.66,49.44,49.48,75900.0,49.65,49.66,49.44,49.48,75900.0
2013-10-09 10:00:00,49.49,49.5,49.32,49.32,47500.0,49.49,49.5,49.32,49.32,47500.0
2013-10-09 10:05:00,49.32,49.41,49.23,49.31,51500.0,49.32,49.41,49.23,49.31,51500.0
2013-10-09 10:10:00,49.32,49.4,49.28,49.4,38100.0,49.32,49.4,49.28,49.4,38100.0
2013-10-09 10:15:00,49.39,49.45,49.36,49.41,22900.0,49.39,49.45,49.36,49.41,22900.0
2013-10-09 10:20:00,49.41,49.57,49.38,49.52,57600.0,49.41,49.57,49.38,49.52,57600.0
2013-10-09 10:25:00,49.52,49.57,49.46,49.46,90300.0,49.52,49.57,49.46,49.46,90300.0
2013-10-09 10:30:00,49.46,49.56,49.43,49.5,34300.0,49.46,49.56,49.43,49.5,34300.0
2013-10-09 10:35:00,49.51,49.51,49.39,49.44,20400.0,49.51,49.51,49.39,49.44,20400.0
2013-10-09 10:40:00,49.44,49.44,49.33,49.38,78300.0,49.44,49.44,49.33,49.38,78300.0
2013-10-09 10:45:00,49.38,49.42,49.25,49.29,104800.0,49.38,49.42,49.25,49.29,104800.0
2013-10-09 10:50:00,49.29,49.36,49.24,49.3,60900.0,49.29,49.36,49.24,49.3,60900.0
2013-10-09 10:55:00,49.29,49.34,49.19,49.19,43000.0,49.29,49.34,49.19,49.19,43000.0
2013-10-09 11:00:00,49.19,49.29,49.19,49.26,38500.0,49.19,49.29,49.19,49.26,38500.0
2013-10-09 11:05:00,49.26,49.3,49.12,49.13,24000.0,49.26,49.3,49.12,49.13,24000.0
2013-10-09 11:10:00,49.12,49.16,49.09,49.09,38100.0,49.12,49.16,49.09,49.09,38100.0
2013-10-09 11:15:00,49.09,49.09,48.97,48.97,36800.0,49.09,49.09,48.97,48.97,36800.0
2013-10-09 11:20:00,48.97,48.99,48.87,48.91,48700.0,48.97,48.99,48.87,48.91,48700.0
2013-10-09 11:25:00,48.91,49.07,48.9,49.06,39900.0,48.91,49.07,48.9,49.06,39900.0
2013-10-09 11:30:00,49.06,49.11,49.05,49.05,38300.0,49.06,49.11,49.05,49.05,38300.0
2013-10-09 11:35:00,49.05,49.09,48.98,48.98,37800.0,49.05,49.09,48.98,48.98,37800.0
2013-10-09 11:40:00,48.98,48.98,48.9,48.94,59600.0,48.98,48.98,48.9,48.94,59600.0
2013-10-09 11:45:00,48.95,49.11,48.95,49.06,37300.0,48.95,49.11,48.95,49.06,37300.0
2013-10-09 11:50:00,49.06,49.06,48.98,48.99,46900.0,49.06,49.06,48.98,48.99,46900.0
2013-10-09 11:55:00,48.98,49.07,48.98,49.06,28100.0,48.98,49.07,48.98,49.06,28100.0
2013-10-09 12:00:00,49.07,49.13,49.05,49.07,52500.0,49.07,49.13,49.05,49.07,52500.0
2013-10-09 12:05:00,49.07,49.11,49.05,49.11,54500.0,49.07,49.11,49.05,49.11,54500.0
2013-10-09 12:10:00,49.1,49.21,49.09,49.19,24000.0,49.1,49.21,49.09,49.19,24000.0
2013-10-09 12:15:00,49.19,49.24,49.16,49.2,23300.0,49.19,49.24,49.16,49.2,23300.0
2013-10-09 12:20:00,49.19,49.2,49.14,49.16,15500.0,49.19,49.2,49.14,49.16,15500.0
2013-10-09 12:25:00,49.16,49.19,49.13,49.14,14200.0,49.16,49.19,49.13,49.14,14200.0
2013-10-09 12:30:00,49.13,49.22,49.13,49.21,18400.0,49.13,49.22,49.13,49.21,18400.0
2013-10-09 12:35:00,49.22,49.27,49.22,49.24,94200.0,49.22,49.27,49.22,49.24,94200.0
2013-10-09 12:40:00,49.24,49.27,49.17,49.18,38700.0,49.24,49.27,49.17,49.18,38700.0
2013-10-09 12:45:00,49.17,49.18,49.11,49.11,25400.0,49.17,49.18,49.11,49.11,25400.0
2013-10-09 12:50:00,49.12,49.12,49.04,49.11,37200.0,49.12,49.12,49.04,49.11,37200.0
2013-10-09 12:55:00,49.11,49.19,49.11,49.16,33600.0,49.11,49.19,49.11,49.16,33600.0
2013-10-09 13:00:00,49.16,49.33,49.16,49.29,35200.0,49.16,49.33,49.16,49.29,35200.0
2013-10-09 13:05:00,49.29,49.3,49.25,49.29,30100.0,49.29,49.3,49.25,49.29,30100.0
2013-10-09 13:10:00,49.29,49.4,49.24,49.4,29500.0,49.29,49.4,49.24,49.4,29500.0
2013-10-09 13:15:00,49.4,49.49,49.4,49.48,15200.0,49.4,49.49,49.4,49.48,15200.0
2013-10-09 13:20:00,49.49,49.5,49.43,49.45,74500.0,49.49,49.5,49.43,49.45,74500.0
2013-10-09 13:25:00,49.45,49.46,49.39,49.39,44200.0,49.45,49.46,49.39,49.39,44200.0
2013-10-09 13:30:00,49.4,49.45,49.36,49.36,50300.0,49.4,49.45,49.36,49.36,50300.0
2013-10-09 13:35:00,49.36,49.38,49.31,49.31,19700.0,49.36,49.38,49.31,49.31,19700.0
2013-10-09 13:40:00,49.32,49.38,49.31,49.32,32100.0,49.32,49.38,49.31,49.32,32100.0
2013-10-09 13:45:00,49.33,49.38,49.29,49.3,20500.0,49.33,49.38,49.29,49.3,20500.0
2013-10-09 13:50:00,49.3,49.42,49.3,49.38,24100.0,49.3,49.42,49.3,49.38,24100.0
2013-10-09 13:55:00,49.38,49.39,49.34,49.39,14500.0,49.38,49.39,49.34,49.39,14500.0
2013-10-09 14:00:00,49.4,49.44,49.32,49.42,49100.0,49.4,49.44,49.32,49.42,49100.0
2013-10-09 14:05:00,49.42,49.47,49.36,49.4,80500.0,49.42,49.47,49.36,49.4,80500.0
2013-10-09 14:10:00,49.4,49.41,49.34,49.38,41500.0,49.4,49.41,49.34,49.38,41500.0
2013-10-09 14:15:00,49.38,49.41,49.31,49.34,32200.0,49.38,49.41,49.31,49.34,32200.0
2013-10-09 14:20:00,49.33,49.4,49.26,49.3,67600.0,49.33,49.4,49.26,49.3,67600.0
2013-10-09 14:25:00,49.3,49.39,49.3,49.39,31300.0,49.3,49.39,49.3,49.39,31300.0
2013-10-09 14:30:00,49.38,49.49,49.37,49.47,79300.0,49.38,49.49,49.37,49.47,79300.0
2013-10-09 14:35:00,49.47,49.53,49.45,49.46,82800.0,49.47,49.53,49.45,49.46,82800.0
2013-10-09 14:40:00,49.45,49.48,49.41,49.45,31700.0,49.45,49.48,49.41,49.45,31700.0
2013-10-09 14:45:00,49.45,49.45,49.4,49.44,31700.0,49.45,49.45,49.4,49.44,31700.0
2013-10-09 14:50:00,49.43,49.46,49.37,49.4,33800.0,49.43,49.46,49.37,49.4,33800.0
2013-10-09 14:55:00,49.4,49.51,49.39,49.48,41200.0,49.4,49.51,49.39,49.48,41200.0
2013-10-09 15:00:00,49.47,49.53,49.43,49.52,109500.0,49.47,49.53,49.43,49.52,109500.0
2013-10-09 15:05:00,49.52,49.58,49.49,49.55,59500.0,49.52,49.58,49.49,49.55,59500.0
2013-10-09 15:10:00,49.55,49.58,49.5,49.57,75800.0,49.55,49.58,49.5,49.57,75800.0
2013-10-09 15:15:00,49.57,49.65,49.56,49.65,83900.0,49.57,49.65,49.56,49.65,83900.0
2013-10-09 15:20:00,49.65,49.71,49.63,49.69,99400.0,49.65,49.71,49.63,49.69,99400.0
2013-10-09 15:25:00,49.69,49.72,49.6,49.65,45800.0,49.69,49.72,49.6,49.65,45800.0
2013-10-09 15:30:00,49.66,49.72,49.63,49.68,40000.0,49.66,49.72,49.63,49.68,40000.0
2013-10-09 15:35:00,49.67,49.69,49.56,49.57,62400.0,49.67,49.69,49.56,49.57,62400.0
2013-10-09 15:40:00,49.57,49.58,49.49,49.5,51200.0,49.57,49.58,49.49,49.5,51200.0
2013-10-09 15:45:00,49.49,49.49,49.31,49.38,106700.0,49.49,49.49,49.31,49.38,106700.0
2013-10-09 15:50:00,49.37,49.45,49.31,49.45,174500.0,49.37,49.45,49.31,49.45,174500.0
2013-10-09 15:55:00,49.46,49.5,49.4,49.45,209000.0,49.46,49.5,49.4,49.45,209000.0
2013-10-10 09:30:00,50.06,50.31,49.86,50.31,92400.0,50.06,50.31,49.86,50.31,92400.0
2013-10-10 09:35:00,50.31,50.38,50.27,50.37,79600.0,50.31,50.38,50.27,50.37,79600.0
2013-10-10 09:40:00,50.37,50.4,50.22,50.25,32300.0,50.37,50.4,50.22,50.25,32300.0
2013-10-10 09:45:00,50.25,50.26,50.15,50.26,41600.0,50.25,50.26,50.15,50.26,41600.0
2013-10-10 09:50:00,50.25,50.47,50.22,50.46,54700.0,50.25,50.47,50.22,50.46,54700.0
2013-10-10 09:55:00,50.46,50.52,50.32,50.34,44900.0,50.46,50.52,50.32,50.34,44900.0
2013-10-10 10:00:00,50.36,50.41,50.3,50.4,30600.0,50.36,50.41,50.3,50.4,30600.0
2013-10-10 10:05:00,50.41,50.42,50.34,50.35,32000.0,50.41,50.42,50.34,50.35,32000.0
2013-10-10 10:10:00,50.35,50.35,50.24,50.31,46500.0,50.35,50.35,50.24,50.31,46500.0
2013-10-10 10:15:00,50.32,50.35,50.28,50.35,30100.0,50.32,50.35,50.28,50.35,30100.0
2013-10-10 10:20:00,50.35,50.39,50.28,50.39,25400.0,50.35,50.39,50.28,50.39,25400.0
2013-10-10 10:25:00,50.36,50.48,50.35,50.48,25000.0,50.36,50.48,50.35,50.48,25000.0
2013-10-10 10:30:00,50.48,50.53,50.47,50.53,49600.0,50.48,50.53,50.47,50.53,49600.0
2013-10-10 10:35:00,50.53,50.63,50.53,50.6,32000.0,50.53,50.63,50.53,50.6,32000.0
2013-10-10 10:40:00,50.59,50.64,50.55,50.58,30700.0,50.59,50.64,50.55,50.58,30700.0
2013-10-10 10:45:00,50.58,50.67,50.56,50.56,55500.0,50.58,50.67,50.56,50.56,55500.0
2013-10-10 10:50:00,50.57,50.65,50.56,50.58,47500.0,50.57,50.65,50.56,50.58,47500.0
2013-10-10 10:55:00,50.58,50.62,50.56,50.6,43000.0,50.58,50.62,50.56,50.6,43000.0
2013-10-10 11:00:00,50.6,50.63,50.53,50.58,40800.0,50.6,50.63,50.53,50.58,40800.0
2013-10-10 11:05:00,50.58,50.6,50.53,50.57,35800.0,50.58,50.6,50.53,50.57,35800.0
2013-10-10 11:10:00,50.57,50.59,50.53,50.56,19500.0,50.57,50.59,50.53,50.56,19500.0
2013-10-10 11:15:00,50.56,50.66,50.56,50.58,24500.0,50.56,50.66,50.56,50.58,24500.0
2013-10-10 11:20:00,50.58,50.67,50.58,50.62,25400.0,50.58,50.67,50.58,50.62,25400.0
2013-10-10 11:25:00,50.6,50.72,50.58,50.72,71800.0,50.6,50.72,50.58,50.72,71800.0
2013-10-10 11:30:00,50.72,50.76,50.61,50.76,65700.0,50.72,50.76,50.61,50.76,65700.0
2013-10-10 11:35:00,50.77,50.9,50.74,50.87,99500.0,50.77,50.9,50.74,50.87,99500.0
2013-10-10 11:40:00,50.88,50.99,50.87,50.96,89200.0,50.88,50.99,50.87,50.96,89200.0
2013-10-10 11:45:00,50.97,51.1,50.96,51.01,86100.0,50.97,51.1,50.96,51.01,86100.0
2013-10-10 11:50:00,51.01,51.05,50.93,50.97,78000.0,51.01,51.05,50.93,50.97,78000.0
2013-10-10 11:55:00,50.98,50.98,50.87,50.87,34200.0,50.98,50.98,50.87,50.87,34200.0
2013-10-10 12:00:00,50.87,50.9,50.83,50.9,30200.0,50.87,50.9,50.83,50.9,30200.0
2013-10-10 12:05:00,50.9,50.92,50.86,50.86,26000.0,50.9,50.92,50.86,50.86,26000.0
2013-10-10 12:10:00,50.85,50.85,50.77,50.8,29700.0,50.85,50.85,50.77,50.8,29700.0
2013-10-10 12:15:00,50.79,50.8,50.75,50.76,15200.0,50.79,50.8,50.75,50.76,15200.0
2013-10-10 12:20:00,50.75,50.75,50.69,50.71,17600.0,50.75,50.75,50.69,50.71,17600.0
2013-10-10 12:25:00,50.7,50.76,50.7,50.73,17500.0,50.7,50.76,50.7,50.73,17500.0
2013-10-10 12:30:00,50.72,50.79,50.71,50.74,16200.0,50.72,50.79,50.71,50.74,16200.0
2013-10-10 12:35:00,50.74,50.78,50.72,50.74,21100.0,50.74,50.78,50.72,50.74,21100.0
2013-10-10 12:40:00,50.74,50.76,50.7,50.75,8100.0,50.74,50.76,50.7,50.75,8100.0
2013-10-10 12:45:00,50.76,50.78,50.72,50.72,11500.0,50.76,50.78,50.72,50.72,11500.0
2013-10-10 12:50:00,50.73,50.75,50.71,50.72,19600.0,50.73,50.75,50.71,50.72,19600.0
2013-10-10 12:55:00,50.71,50.73,50.69,50.73,18100.0,50.71,50.73,50.69,50.73,18100.0
2013-10-10 13:00:00,50.72,50.73,50.66,50.66,18600.0,50.72,50.73,50.66,50.66,18600.0
2013-10-10 13:05:00,50.65,50.72,50.65,50.71,16100.0,50.65,50.72,50.65,50.71,16100.0
2013-10-10 13:10:00,50.72,50.75,50.66,50.67,15900.0,50.72,50.75,50.66,50.67,15900.0
2013-10-10 13:15:00,50.68,50.69,50.62,50.62,12300.0,50.68,50.69,50.62,50.62,12300.0
2013-10-10 13:20:00,50.62,50.63,50.58,50.58,13900.0,50.62,50.63,50.58,50.58,13900.0
2013-10-10 13:25:00,50.58,50.64,50.57,50.61,13300.0,50.58,50.64,50.57,50.61,13300.0
2013-10-10 13:30:00,50.6,50.6,50.55,50.55,21400.0,50.6,50.6,50.55,50.55,21400.0
2013-10-10 13:35:00,50.55,50.58,50.5,50.57,11400.0,50.55,50.58,50.5,50.57,11400.0
2013-10-10 13:40:00,50.56,50.64,50.55,50.57,10800.0,50.56,50.64,50.55,50.57,10800.0
2013-10-10 13:45:00,50.57,50.59,50.53,50.56,21600.0,50.57,50.59,50.53,50.56,21600.0
2013-10-10 13:50:00,50.55,50.57,50.53,50.55,26100.0,50.55,50.57,50.53,50.55,26100.0
2013-10-10 13:55:00,50.56,50.56,50.51,50.51,15300.0,50.56,50.56,50.51,50.51,15300.0
2013-10-10 14:00:00,50.52,50.53,50.45,50.46,36400.0,50.52,50.53,50.45,50.46,36400.0
2013-10-10 14:05:00,50.46,50.47,50.42,50.44,36000.0,50.46,50.47,50.42,50.44,36000.0
2013-10-10 14:10:00,50.43,50.46,50.4,50.44,45500.0,50.43,50.46,50.4,50.44,45500.0
2013-10-10 14:15:00,50.44,50.52,50.44,50.5,37300.0,50.44,50.52,50.44,50.5,37300.0
2013-10-10 14:20:00,50.5,50.57,50.5,50.56,11400.0,50.5,50.57,50.5,50.56,11400.0
2013-10-10 14:25:00,50.57,50.61,50.57,50.59,16100.0,50.57,50.61,50.57,50.59,16100.0
2013-10-10 14:30:00,50.59,50.64,50.58,50.64,49300.0,50.59,50.64,50.58,50.64,49300.0
2013-10-10 14:35:00,50.64,50.69,50.64,50.67,22700.0,50.64,50.69,50.64,50.67,22700.0
2013-10-10 14:40:00,50.68,50.72,50.66,50.71,36800.0,50.68,50.72,50.66,50.71,36800.0
2013-10-10 14:45:00,50.71,50.74,50.7,50.71,37200.0,50.71,50.74,50.7,50.71,37200.0
2013-10-10 14:50:00,50.71,50.76,50.71,50.75,31000.0,50.71,50.76,50.71,50.75,31000.0
2013-10-10 14:55:00,50.75,50.8,50.74,50.8,45800.0,50.75,50.8,50.74,50.8,45800.0
2013-10-10 15:00:00,50.8,50.96,50.79,50.93,72700.0,50.8,50.96,50.79,50.93,72700.0
2013-10-10 15:05:00,50.93,51.05,50.91,51.03,81400.0,50.93,51.05,50.91,51.03,81400.0
2013-10-10 15:10:00,51.03,51.16,51.02,51.12,99400.0,51.03,51.16,51.02,51.12,99400.0
2013-10-10 15:15:00,51.12,51.13,51.04,51.09,66800.0,51.12,51.13,51.04,51.09,66800.0
2013-10-10 15:20:00,51.08,51.11,51.05,51.09,43600.0,51.08,51.11,51.05,51.09,43600.0
2013-10-10 15:25:00,51.1,51.13,51.07,51.11,43100.0,51.1,51.13,51.07,51.11,43100.0
2013-10-10 15:30:00,51.11,51.14,51.06,51.08,44200.0,51.11,51.14,51.06,51.08,44200.0
2013-10-10 15:35:00,51.07,51.19,51.07,51.11,100500.0,51.07,51.19,51.07,51.11,100500.0
2013-10-10 15:40:00,51.12,51.18,51.11,51.15,83100.0,51.12,51.18,51.11,51.15,83100.0
2013-10-10 15:45:00,51.15,51.18,51.11,51.15,93000.0,51.15,51.18,51.11,51.15,93000.0
2013-10-10 15:50:00,51.14,51.22,51.14,51.2,216800.0,51.14,51.22,51.14,51.2,216800.0
2013-10-10 15:55:00,51.21,51.21,51.14,51.17,205000.0,51.21,51.21,51.14,51.17,205000.0
2013-10-11 09:30:00,50.82,51.27,50.82,51.2,111700.0,50.82,51.27,50.82,51.2,111700.0
2013-10-11 09:35:00,51.19,51.39,51.19,51.39,32900.0,51.19,51.39,51.19,51.39,32900.0
2013-10-11 09:40:00,51.39,51.61,51.34,51.55,59700.0,51.39,51.61,51.34,51.55,59700.0
2013-10-11 09:45:00,51.56,51.65,51.5,51.55,71200.0,51.56,51.65,51.5,51.55,71200.0
2013-10-11 09:50:00,51.56,51.63,51.53,51.55,50600.0,51.56,51.63,51.53,51.55,50600.0
2013-10-11 09:55:00,51.54,51.58,51.47,51.55,36000.0,51.54,51.58,51.47,51.55,36000.0
2013-10-11 10:00:00,51.56,51.57,51.45,51.45,43600.0,51.56,51.57,51.45,51.45,43600.0
2013-10-11 10:05:00,51.45,51.51,51.44,51.44,25200.0,51.45,51.51,51.44,51.44,25200.0
2013-10-11 10:10:00,51.44,51.51,51.39,51.5,44400.0,51.44,51.51,51.39,51.5,44400.0
2013-10-11 10:15:00,51.48,51.56,51.48,51.56,23400.0,51.48,51.56,51.48,51.56,23400.0
2013-10-11 10:20:00,51.57,51.62,51.51,51.6,28900.0,51.57,51.62,51.51,51.6,28900.0
2013-10-11 10:25:00,51.6,51.7,51.59,51.69,35300.0,51.6,51.7,51.59,51.69,35300.0
2013-10-11 10:30:00,51.69,51.69,51.6,51.64,39000.0,51.69,51.69,51.6,51.64,39000.0
2013-10-11 10:35:00,51.65,51.68,51.59,51.6,34000.0,51.65,51.68,51.59,51.6,34000.0
2013-10-11 10:40:00,51.61,51.71,51.61,51.66,126700.0,51.61,51.71,51.61,51.66,126700.0
2013-10-11 10:45:00,51.66,51.7,51.64,51.65,64400.0,51.66,51.7,51.64,51.65,64400.0
2013-10-11 10:50:00,51.64,51.76,51.63,51.76,61300.0,51.64,51.76,51.63,51.76,61300.0
2013-10-11 10:55:00,51.76,51.85,51.76,51.84,48600.0,51.76,51.85,51.76,51.84,48600.0
2013-10-11 11:00:00,51.84,51.95,51.83,51.94,103000.0,51.84,51.95,51.83,51.94,103000.0
2013-10-11 11:05:00,51.93,51.97,51.87,51.89,56900.0,51.93,51.97,51.87,51.89,56900.0
2013-10-11 11:10:00,51.89,51.92,51.84,51.9,26700.0,51.89,51.92,51.84,51.9,26700.0
2013-10-11 11:15:00,51.9,51.92,51.83,51.84,43200.0,51.9,51.92,51.83,51.84,43200.0
2013-10-11 11:20:00,51.84,51.94,51.84,51.92,22300.0,51.84,51.94,51.84,51.92,22300.0
2013-10-11 11:25:00,51.92,51.95,51.76,51.8,103400.0,51.92,51.95,51.76,51.8,103400.0
2013-10-11 11:30:00,51.8,51.92,51.8,51.89,37300.0,51.8,51.92,51.8,51.89,37300.0
2013-10-11 11:35:00,51.89,51.96,51.88,51.92,42000.0,51.89,51.96,51.88,51.92,42000.0
2013-10-11 11:40:00,51.92,52.0,51.89,51.98,37800.0,51.92,52.0,51.89,51.98,37800.0
2013-10-11 11:45:00,51.98,52.04,51.98,52.01,44300.0,51.98,52.04,51.98,52.01,44300.0
2013-10-11 11:50:00,52.0,52.04,51.98,52.01,34600.0,52.0,52.04,51.98,52.01,34600.0
2013-10-11 11:55:00,52.02,52.05,52.0,52.02,20700.0,52.02,52.05,52.0,52.02,20700.0
2013-10-11 12:00:00,52.02,52.05,52.0,52.01,47000.0,52.02,52.05,52.0,52.01,47000.0
2013-10-11 12:05:00,52.01,52.05,52.0,52.02,29900.0,52.01,52.05,52.0,52.02,29900.0
2013-10-11 12:10:00,52.02,52.03,52.0,52.02,27500.0,52.02,52.03,52.0,52.02,27500.0
2013-10-11 12:15:00,52.02,52.05,52.01,52.04,18000.0,52.02,52.05,52.01,52.04,18000.0
2013-10-11 12:20:00,52.05,52.07,52.02,52.03,33400.0,52.05,52.07,52.02,52.03,33400.0
2013-10-11 12:25:00,52.03,52.08,52.02,52.02,24000.0,52.03,52.08,52.02,52.02,24000.0
2013-10-11 12:30:00,52.01,52.07,52.0,52.01,56500.0,52.01,52.07,52.0,52.01,56500.0
2013-10-11 12:35:00,52.02,52.05,52.01,52.03,11600.0,52.02,52.05,52.01,52.03,11600.0
2013-10-11 12:40:00,52.03,52.07,52.03,52.03,19100.0,52.03,52.07,52.03,52.03,19100.0
2013-10-11 12:45:00,52.04,52.11,52.04,52.06,21100.0,52.04,52.11,52.04,52.06,21100.0
2013-10-11 12:50:00,52.07,52.08,52.02,52.06,19700.0,52.07,52.08,52.02,52.06,19700.0
2013-10-11 12:55:00,52.06,52.12,52.06,52.12,25400.0,52.06,52.12,52.06,52.12,25400.0
2013-10-11 13:00:00,52.12,52.17,52.1,52.17,69700.0,52.12,52.17,52.1,52.17,69700.0
2013-10-11 13:05:00,52.16,52.19,52.13,52.16,34300.0,52.16,52.19,52.13,52.16,34300.0
2013-10-11 13:10:00,52.16,52.18,52.09,52.1,19100.0,52.16,52.18,52.09,52.1,19100.0
2013-10-11 13:15:00,52.1,52.11,52.03,52.07,55700.0,52.1,52.11,52.03,52.07,55700.0
2013-10-11 13:20:00,52.06,52.11,52.06,52.11,26700.0,52.06,52.11,52.06,52.11,26700.0
2013-10-11 13:25:00,52.11,52.13,52.09,52.11,27100.0,52.11,52.13,52.09,52.11,27100.0
2013-10-11 13:30:00,52.11,52.15,52.11,52.15,27000.0,52.11,52.15,52.11,52.15,27000.0
2013-10-11 13:35:00,52.16,52.16,52.11,52.12,24900.0,52.16,52.16,52.11,52.12,24900.0
2013-10-11 13:40:00,52.12,52.15,52.1,52.13,20100.0,52.12,52.15,52.1,52.13,20100.0
2013-10-11 13:45:00,52.12,52.2,52.12,52.16,20700.0,52.12,52.2,52.12,52.16,20700.0
2013-10-11 13:50:00,52.16,52.16,52.1,52.15,14300.0,52.16,52.16,52.1,52.15,14300.0
2013-10-11 13:55:00,52.15,52.15,52.1,52.14,19600.0,52.15,52.15,52.1,52.14,19600.0
2013-10-11 14:00:00,52.14,52.17,52.12,52.16,19400.0,52.14,52.17,52.12,52.16,19400.0
2013-10-11 14:05:00,52.15,52.17,52.15,52.17,10900.0,52.15,52.17,52.15,52.17,10900.0
2013-10-11 14:10:00,52.17,52.18,52.16,52.16,19100.0,52.17,52.18,52.16,52.16,19100.0
2013-10-11 14:15:00,52.16,52.17,52.13,52.17,29900.0,52.16,52.17,52.13,52.17,29900.0
2013-10-11 14:20:00,52.17,52.18,52.12,52.15,12700.0,52.17,52.18,52.12,52.15,12700.0
2013-10-11 14:25:00,52.15,52.16,52.12,52.13,19100.0,52.15,52.16,52.12,52.13,19100.0
2013-10-11 14:30:00,52.13,52.13,52.11,52.13,9200.0,52.13,52.13,52.11,52.13,9200.0
2013-10-11 14:35:00,52.12,52.13,52.07,52.08,25400.0,52.12,52.13,52.07,52.08,25400.0
2013-10-11 14:40:00,52.07,52.09,52.05,52.09,21500.0,52.07,52.09,52.05,52.09,21500.0
2013-10-11 14:45:00,52.09,52.1,52.07,52.07,13900.0,52.09,52.1,52.07,52.07,13900.0
2013-10-11 14:50:00,52.08,52.09,52.05,52.07,17900.0,52.08,52.09,52.05,52.07,17900.0
2013-10-11 14:55:00,52.08,52.1,52.06,52.06,37900.0,52.08,52.1,52.06,52.06,37900.0
2013-10-11 15:00:00,52.06,52.06,51.99,52.05,26800.0,52.06,52.06,51.99,52.05,26800.0
2013-10-11 15:05:00,52.04,52.11,52.04,52.11,41000.0,52.04,52.11,52.04,52.11,41000.0
2013-10-11 15:10:00,52.11,52.13,52.04,52.04,36200.0,52.11,52.13,52.04,52.04,36200.0
2013-10-11 15:15:00,52.05,52.08,52.03,52.08,27800.0,52.05,52.08,52.03,52.08,27800.0
2013-10-11 15:20:00,52.08,52.11,52.05,52.1,28200.0,52.08,52.11,52.05,52.1,28200.0
2013-10-11 15:25:00,52.09,52.2,52.09,52.19,49500.0,52.09,52.2,52.09,52.19,49500.0
2013-10-11 15:30:00,52.19,52.22,52.12,52.13,46000.0,52.19,52.22,52.12,52.13,46000.0
2013-10-11 15:35:00,52.13,52.14,52.09,52.1,37300.0,52.13,52.14,52.09,52.1,37300.0
2013-10-11 15:40:00,52.1,52.13,52.09,52.12,43700.0,52.1,52.13,52.09,52.12,43700.0
2013-10-11 15:45:00,52.12,52.13,52.07,52.08,75400.0,52.12,52.13,52.07,52.08,75400.0
2013-10-11 15:50:00,52.08,52.18,52.08,52.18,107700.0,52.08,52.18,52.08,52.18,107700.0
2013-10-11 15:55:00,52.17,52.22,52.16,52.19,204200.0,52.17,52.22,52.16,52.19,204200.0
2013-10-14 09:30:00,51.83,52.0,51.72,51.98,94900.0,51.83,52.0,51.72,51.98,94900.0
2013-10-14 09:35:00,51.99,52.08,51.99,52.02,62100.0,51.99,52.08,51.99,52.02,62100.0
2013-10-14 09:40:00,52.01,52.04,51.98,52.0,54600.0,52.01,52.04,51.98,52.0,54600.0
2013-10-14 09:45:00,52.0,52.05,51.98,52.01,48300.0,52.0,52.05,51.98,52.01,48300.0
2013-10-14 09:50:00,52.02,52.08,51.98,52.02,102900.0,52.02,52.08,51.98,52.02,102900.0
2013-10-14 09:55:00,52.01,52.03,51.93,51.98,56700.0,52.01,52.03,51.93,51.98,56700.0
2013-10-14 10:00:00,51.98,52.11,51.96,52.0,25400.0,51.98,52.11,51.96,52.0,25400.0
2013-10-14 10:05:00,52.0,52.09,51.99,52.09,48700.0,52.0,52.09,51.99,52.09,48700.0
2013-10-14 10:10:00,52.09,52.16,52.04,52.07,22800.0,52.09,52.16,52.04,52.07,22800.0
2013-10-14 10:15:00,52.08,52.11,52.05,52.1,21700.0,52.08,52.11,52.05,52.1,21700.0
2013-10-14 10:20:00,52.1,52.17,52.0,52.0,63500.0,52.1,52.17,52.0,52.0,63500.0
2013-10-14 10:25:00,52.0,52.03,51.96,52.03,68000.0,52.0,52.03,51.96,52.03,68000.0
2013-10-14 10:30:00,52.02,52.02,51.99,52.0,61600.0,52.02,52.02,51.99,52.0,61600.0
2013-10-14 10:35:00,52.0,52.02,51.97,51.98,18300.0,52.0,52.02,51.97,51.98,18300.0
2013-10-14 10:40:00,51.97,52.03,51.95,51.98,53900.0,51.97,52.03,51.95,51.98,53900.0
2013-10-14 10:45:00,51.97,52.05,51.97,52.0,157400.0,51.97,52.05,51.97,52.0,157400.0
2013-10-14 10:50:00,52.01,52.03,51.95,51.96,49800.0,52.01,52.03,51.95,51.96,49800.0
2013-10-14 10:55:00,51.95,52.03,51.95,51.99,30400.0,51.95,52.03,51.95,51.99,30400.0
2013-10-14 11:00:00,51.99,52.01,51.98,51.98,35300.0,51.99,52.01,51.98,51.98,35300.0
2013-10-14 11:05:00,51.97,52.03,51.97,52.0,25200.0,51.97,52.03,51.97,52.0,25200.0
2013-10-14 11:10:00,52.0,52.04,51.99,52.02,31400.0,52.0,52.04,51.99,52.02,31400.0
2013-10-14 11:15:00,52.02,52.03,52.0,52.02,17600.0,52.02,52.03,52.0,52.02,17600.0
2013-10-14 11:20:00,52.03,52.05,52.0,52.01,13900.0,52.03,52.05,52.0,52.01,13900.0
2013-10-14 11:25:00,52.02,52.08,51.99,52.08,13400.0,52.02,52.08,51.99,52.08,13400.0
2013-10-14 11:30:00,52.07,52.1,52.01,52.01,32700.0,52.07,52.1,52.01,52.01,32700.0
2013-10-14 11:35:00,52.03,52.14,52.03,52.14,19200.0,52.03,52.14,52.03,52.14,19200.0
2013-10-14 11:40:00,52.13,52.16,52.1,52.11,17000.0,52.13,52.16,52.1,52.11,17000.0
2013-10-14 11:45:00,52.12,52.21,52.12,52.16,22700.0,52.12,52.21,52.12,52.16,22700.0
2013-10-14 11:50:00,52.16,52.28,52.16,52.28,25200.0,52.16,52.28,52.16,52.28,25200.0
2013-10-14 11:55:00,52.28,52.32,52.27,52.32,19500.0,52.28,52.32,52.27,52.32,19500.0
2013-10-14 12:00:00,52.31,52.33,52.28,52.33,29700.0,52.31,52.33,52.28,52.33,29700.0
2013-10-14 12:05:00,52.32,52.32,52.17,52.17,68000.0,52.32,52.32,52.17,52.17,68000.0
2013-10-14 12:10:00,52.18,52.21,52.15,52.16,27500.0,52.18,52.21,52.15,52.16,27500.0
2013-10-14 12:15:00,52.16,52.21,52.16,52.2,12300.0,52.16,52.21,52.16,52.2,12300.0
2013-10-14 12:20:00,52.2,52.21,52.15,52.16,17800.0,52.2,52.21,52.15,52.16,17800.0
2013-10-14 12:25:00,52.16,52.2,52.16,52.2,13400.0,52.16,52.2,52.16,52.2,13400.0
2013-10-14 12:30:00,52.2,52.21,52.16,52.19,19900.0,52.2,52.21,52.16,52.19,19900.0
2013-10-14 12:35:00,52.19,52.27,52.19,52.26,13600.0,52.19,52.27,52.19,52.26,13600.0
2013-10-14 12:40:00,52.25,52.25,52.19,52.21,11300.0,52.25,52.25,52.19,52.21,11300.0
2013-10-14 12:45:00,52.22,52.23,52.17,52.21,21100.0,52.22,52.23,52.17,52.21,21100.0
2013-10-14 12:50:00,52.21,52.26,52.21,52.22,15600.0,52.21,52.26,52.21,52.22,15600.0
2013-10-14 12:55:00,52.21,52.27,52.21,52.27,10400.0,52.21,52.27,52.21,52.27,10400.0
2013-10-14 13:00:00,52.27,52.33,52.26,52.33,79100.0,52.27,52.33,52.26,52.33,79100.0
2013-10-14 13:05:00,52.34,52.36,52.3,52.34,42900.0,52.34,52.36,52.3,52.34,42900.0
2013-10-14 13:10:00,52.33,52.4,52.31,52.39,22900.0,52.33,52.4,52.31,52.39,22900.0
2013-10-14 13:15:00,52.37,52.39,52.34,52.37,66400.0,52.37,52.39,52.34,52.37,66400.0
2013-10-14 13:20:00,52.37,52.39,52.34,52.34,20400.0,52.37,52.39,52.34,52.34,20400.0
2013-10-14 13:25:00,52.34,52.36,52.32,52.32,11900.0,52.34,52.36,52.32,52.32,11900.0
2013-10-14 13:30:00,52.33,52.34,52.28,52.3,34000.0,52.33,52.34,52.28,52.3,34000.0
2013-10-14 13:35:00,52.31,52.37,52.31,52.37,35700.0,52.31,52.37,52.31,52.37,35700.0
2013-10-14 13:40:00,52.38,52.48,52.38,52.48,77900.0,52.38,52.48,52.38,52.48,77900.0
2013-10-14 13:45:00,52.48,52.55,52.48,52.52,190400.0,52.48,52.55,52.48,52.52,190400.0
2013-10-14 13:50:00,52.52,52.55,52.52,52.55,35700.0,52.52,52.55,52.52,52.55,35700.0
2013-10-14 13:55:00,52.55,52.61,52.55,52.61,52700.0,52.55,52.61,52.55,52.61,52700.0
2013-10-14 14:00:00,52.61,52.65,52.58,52.65,56200.0,52.61,52.65,52.58,52.65,56200.0
2013-10-14 14:05:00,52.66,52.71,52.56,52.56,226300.0,52.66,52.71,52.56,52.56,226300.0
2013-10-14 14:10:00,52.56,52.6,52.54,52.59,291800.0,52.56,52.6,52.54,52.59,291800.0
2013-10-14 14:15:00,52.6,52.68,52.6,52.68,29600.0,52.6,52.68,52.6,52.68,29600.0
2013-10-14 14:20:00,52.69,52.71,52.64,52.69,37700.0,52.69,52.71,52.64,52.69,37700.0
2013-10-14 14:25:00,52.7,52.82,52.7,52.81,64700.0,52.7,52.82,52.7,52.81,64700.0
2013-10-14 14:30:00,52.81,52.83,52.75,52.75,72500.0,52.81,52.83,52.75,52.75,72500.0
2013-10-14 14:35:00,52.75,52.82,52.75,52.82,28600.0,52.75,52.82,52.75,52.82,28600.0
2013-10-14 14:40:00,52.82,52.82,52.67,52.67,72000.0,52.82,52.82,52.67,52.67,72000.0
2013-10-14 14:45:00,52.67,52.78,52.66,52.75,55300.0,52.67,52.78,52.66,52.75,55300.0
2013-10-14 14:50:00,52.74,52.75,52.66,52.68,29900.0,52.74,52.75,52.66,52.68,29900.0
2013-10-14 14:55:00,52.68,52.72,52.65,52.72,32500.0,52.68,52.72,52.65,52.72,32500.0
2013-10-14 15:00:00,52.72,52.72,52.65,52.68,81200.0,52.72,52.72,52.65,52.68,81200.0
2013-10-14 15:05:00,52.67,52.7,52.62,52.67,82200.0,52.67,52.7,52.62,52.67,82200.0
2013-10-14 15:10:00,52.67,52.69,52.62,52.64,31700.0,52.67,52.69,52.62,52.64,31700.0
2013-10-14 15:15:00,52.64,52.66,52.57,52.58,33500.0,52.64,52.66,52.57,52.58,33500.0
2013-10-14 15:20:00,52.57,52.65,52.57,52.59,31500.0,52.57,52.65,52.57,52.59,31500.0
2013-10-14 15:25:00,52.59,52.64,52.58,52.63,30400.0,52.59,52.64,52.58,52.63,30400.0
2013-10-14 15:30:00,52.63,52.64,52.59,52.62,33600.0,52.63,52.64,52.59,52.62,33600.0
2013-10-14 15:35:00,52.62,52.62,52.55,52.57,48300.0,52.62,52.62,52.55,52.57,48300.0
2013-10-14 15:40:00,52.57,52.62,52.54,52.6,48100.0,52.57,52.62,52.54,52.6,48100.0
2013-10-14 15:45:00,52.59,52.6,52.48,52.49,66500.0,52.59,52.6,52.48,52.49,66500.0
2013-10-14 15:50:00,52.49,52.54,52.46,52.53,129900.0,52.49,52.54,52.46,52.53,129900.0
2013-10-14 15:55:00,52.53,52.66,52.5,52.64,132700.0,52.53,52.66,52.5,52.64,132700.0
2013-10-15 09:30:00,52.31,52.42,52.11,52.14,80600.0,52.31,52.42,52.11,52.14,80600.0
2013-10-15 09:35:00,52.15,52.43,52.14,52.42,101900.0,52.15,52.43,52.14,52.42,101900.0
2013-10-15 09:40:00,52.42,52.43,52.26,52.37,32700.0,52.42,52.43,52.26,52.37,32700.0
2013-10-15 09:45:00,52.37,52.58,52.36,52.54,69000.0,52.37,52.58,52.36,52.54,69000.0
2013-10-15 09:50:00,52.56,52.78,52.53,52.63,53000.0,52.56,52.78,52.53,52.63,53000.0
2013-10-15 09:55:00,52.64,52.77,52.62,52.64,32400.0,52.64,52.77,52.62,52.64,32400.0
2013-10-15 10:00:00,52.63,52.67,52.49,52.55,65800.0,52.63,52.67,52.49,52.55,65800.0
2013-10-15 10:05:00,52.52,52.61,52.49,52.61,104500.0,52.52,52.61,52.49,52.61,104500.0
2013-10-15 10:10:00,52.61,52.61,52.48,52.5,48500.0,52.61,52.61,52.48,52.5,48500.0
2013-10-15 10:15:00,52.5,52.55,52.49,52.51,43000.0,52.5,52.55,52.49,52.51,43000.0
2013-10-15 10:20:00,52.51,52.56,52.49,52.56,48600.0,52.51,52.56,52.49,52.56,48600.0
2013-10-15 10:25:00,52.56,52.57,52.49,52.51,28200.0,52.56,52.57,52.49,52.51,28200.0
2013-10-15 10:30:00,52.51,52.52,52.38,52.38,37700.0,52.51,52.52,52.38,52.38,37700.0
2013-10-15 10:35:00,52.37,52.42,52.32,52.4,28800.0,52.37,52.42,52.32,52.4,28800.0
2013-10-15 10:40:00,52.4,52.43,52.28,52.33,34700.0,52.4,52.43,52.28,52.33,34700.0
2013-10-15 10:45:00,52.33,52.37,52.3,52.37,30600.0,52.33,52.37,52.3,52.37,30600.0
2013-10-15 10:50:00,52.37,52.4,52.31,52.31,55300.0,52.37,52.4,52.31,52.31,55300.0
2013-10-15 10:55:00,52.31,52.37,52.23,52.3,25100.0,52.31,52.37,52.23,52.3,25100.0
2013-10-15 11:00:00,52.31,52.37,52.27,52.27,105700.0,52.31,52.37,52.27,52.27,105700.0
2013-10-15 11:05:00,52.27,52.39,52.27,52.31,31700.0,52.27,52.39,52.27,52.31,31700.0
2013-10-15 11:10:00,52.31,52.35,52.28,52.3,64200.0,52.31,52.35,52.28,52.3,64200.0
2013-10-15 11:15:00,52.3,52.33,52.28,52.33,37000.0,52.3,52.33,52.28,52.33,37000.0
2013-10-15 11:20:00,52.33,52.37,52.3,52.36,67800.0,52.33,52.37,52.3,52.36,67800.0
2013-10-15 11:25:00,52.35,52.38,52.3,52.32,57600.0,52.35,52.38,52.3,52.32,57600.0
2013-10-15 11:30:00,52.32,52.36,52.31,52.33,31700.0,52.32,52.36,52.31,52.33,31700.0
2013-10-15 11:35:00,52.32,52.36,52.29,52.32,35100.0,52.32,52.36,52.29,52.32,35100.0
2013-10-15 11:40:00,52.3,52.32,52.22,52.22,16000.0,52.3,52.32,52.22,52.22,16000.0
2013-10-15 11:45:00,52.23,52.26,52.14,52.16,27700.0,52.23,52.26,52.14,52.16,27700.0
2013-10-15 11:50:00,52.16,52.29,52.16,52.28,24600.0,52.16,52.29,52.16,52.28,24600.0
2013-10-15 11:55:00,52.28,52.31,52.25,52.3,29000.0,52.28,52.31,52.25,52.3,29000.0
2013-10-15 12:00:00,52.3,52.3,52.25,52.25,35200.0,52.3,52.3,52.25,52.25,35200.0
2013-10-15 12:05:00,52.26,52.26,52.18,52.25,42900.0,52.26,52.26,52.18,52.25,42900.0
2013-10-15 12:10:00,52.25,52.32,52.21,52.21,15800.0,52.25,52.32,52.21,52.21,15800.0
2013-10-15 12:15:00,52.2,52.2,52.11,52.17,15800.0,52.2,52.2,52.11,52.17,15800.0
2013-10-15 12:20:00,52.19,52.23,52.18,52.23,10600.0,52.19,52.23,52.18,52.23,10600.0
2013-10-15 12:25:00,52.25,52.25,52.18,52.2,21400.0,52.25,52.25,52.18,52.2,21400.0
2013-10-15 12:30:00,52.2,52.25,52.19,52.25,11100.0,52.2,52.25,52.19,52.25,11100.0
2013-10-15 12:35:00,52.26,52.27,52.19,52.2,25600.0,52.26,52.27,52.19,52.2,25600.0
2013-10-15 12:40:00,52.2,52.25,52.19,52.24,28000.0,52.2,52.25,52.19,52.24,28000.0
2013-10-15 12:45:00,52.24,52.24,52.15,52.16,30400.0,52.24,52.24,52.15,52.16,30400.0
2013-10-15 12:50:00,52.15,52.16,52.12,52.13,22200.0,52.15,52.16,52.12,52.13,22200.0
2013-10-15 12:55:00,52.13,52.14,52.06,52.14,17100.0,52.13,52.14,52.06,52.14,17100.0
2013-10-15 13:00:00,52.14,52.18,52.11,52.11,10300.0,52.14,52.18,52.11,52.11,10300.0
2013-10-15 13:05:00,52.1,52.11,52.06,52.07,28100.0,52.1,52.11,52.06,52.07,28100.0
2013-10-15 13:10:00,52.07,52.11,52.0,52.09,31300.0,52.07,52.11,52.0,52.09,31300.0
2013-10-15 13:15:00,52.09,52.1,52.06,52.07,23100.0,52.09,52.1,52.06,52.07,23100.0
2013-10-15 13:20:00,52.07,52.08,52.04,52.06,25400.0,52.07,52.08,52.04,52.06,25400.0
2013-10-15 13:25:00,52.07,52.11,52.03,52.04,83400.0,52.07,52.11,52.03,52.04,83400.0
2013-10-15 13:30:00,52.04,52.15,52.04,52.12,37000.0,52.04,52.15,52.04,52.12,37000.0
2013-10-15 13:35:00,52.12,52.12,52.06,52.06,57100.0,52.12,52.12,52.06,52.06,57100.0
2013-10-15 13:40:00,52.06,52.11,52.04,52.1,13100.0,52.06,52.11,52.04,52.1,13100.0
2013-10-15 13:45:00,52.1,52.21,52.09,52.18,34700.0,52.1,52.21,52.09,52.18,34700.0
2013-10-15 13:50:00,52.17,52.2,52.13,52.16,24600.0,52.17,52.2,52.13,52.16,24600.0
2013-10-15 13:55:00,52.15,52.15,52.09,52.1,26400.0,52.15,52.15,52.09,52.1,26400.0
2013-10-15 14:00:00,52.11,52.16,52.1,52.1,41100.0,52.11,52.16,52.1,52.1,41100.0
2013-10-15 14:05:00,52.1,52.11,52.02,52.11,41800.0,52.1,52.11,52.02,52.11,41800.0
2013-10-15 14:10:00,52.11,52.11,52.0,52.05,34600.0,52.11,52.11,52.0,52.05,34600.0
2013-10-15 14:15:00,52.04,52.1,52.0,52.0,32100.0,52.04,52.1,52.0,52.0,32100.0
2013-10-15 14:20:00,52.0,52.05,51.94,51.94,30900.0,52.0,52.05,51.94,51.94,30900.0
2013-10-15 14:25:00,51.94,52.01,51.9,51.96,44400.0,51.94,52.01,51.9,51.96,44400.0
2013-10-15 14:30:00,51.96,52.01,51.94,52.0,99000.0,51.96,52.01,51.94,52.0,99000.0
2013-10-15 14:35:00,52.0,52.03,51.9,51.97,86200.0,52.0,52.03,51.9,51.97,86200.0
2013-10-15 14:40:00,51.97,52.0,51.88,51.95,32700.0,51.97,52.0,51.88,51.95,32700.0
2013-10-15 14:45:00,51.96,51.96,51.81,51.91,36900.0,51.96,51.96,51.81,51.91,36900.0
2013-10-15 14:50:00,51.89,52.0,51.88,51.97,26800.0,51.89,52.0,51.88,51.97,26800.0
2013-10-15 14:55:00,51.96,52.03,51.95,52.01,23600.0,51.96,52.03,51.95,52.01,23600.0
2013-10-15 15:00:00,52.01,52.05,51.99,52.02,67800.0,52.01,52.05,51.99,52.02,67800.0
2013-10-15 15:05:00,52.02,52.09,52.01,52.05,76500.0,52.02,52.09,52.01,52.05,76500.0
2013-10-15 15:10:00,52.05,52.09,52.01,52.04,43500.0,52.05,52.09,52.01,52.04,43500.0
2013-10-15 15:15:00,52.04,52.12,52.02,52.12,19100.0,52.04,52.12,52.02,52.12,19100.0
2013-10-15 15:20:00,52.11,52.16,52.1,52.12,88100.0,52.11,52.16,52.1,52.12,88100.0
2013-10-15 15:25:00,52.13,52.13,52.06,52.11,35200.0,52.13,52.13,52.06,52.11,35200.0
2013-10-15 15:30:00,52.1,52.1,51.98,52.01,41600.0,52.1,52.1,51.98,52.01,41600.0
2013-10-15 15:35:00,52.01,52.01,51.95,51.98,64000.0,52.01,52.01,51.95,51.98,64000.0
2013-10-15 15:40:00,51.99,52.01,51.93,51.95,42900.0,51.99,52.01,51.93,51.95,42900.0
2013-10-15 15:45:00,51.96,52.0,51.95,51.98,61100.0,51.96,52.0,51.95,51.98,61100.0
2013-10-15 15:50:00,51.98,51.98,51.92,51.98,76300.0,51.98,51.98,51.92,51.98,76300.0
2013-10-15 15:55:00,51.98,52.01,51.91,51.94,141800.0,51.98,52.01,51.91,51.94,141800.0
2013-10-16 09:30:00,52.16,52.2,51.54,52.08,60400.0,52.16,52.2,51.54,52.08,60400.0
2013-10-16 09:35:00,52.08,52.11,51.95,52.04,44200.0,52.08,52.11,51.95,52.04,44200.0
2013-10-16 09:40:00,52.04,52.08,51.97,51.98,40800.0,52.04,52.08,51.97,51.98,40800.0
2013-10-16 09:45:00,52.0,52.25,52.0,52.25,63300.0,52.0,52.25,52.0,52.25,63300.0
2013-10-16 09:50:00,52.25,52.3,52.23,52.28,40100.0,52.25,52.3,52.23,52.28,40100.0
2013-10-16 09:55:00,52.3,52.58,52.28,52.44,56900.0,52.3,52.58,52.28,52.44,56900.0
2013-10-16 10:00:00,52.44,52.5,52.25,52.29,57500.0,52.44,52.5,52.25,52.29,57500.0
2013-10-16 10:05:00,52.3,52.31,52.2,52.22,77200.0,52.3,52.31,52.2,52.22,77200.0
2013-10-16 10:10:00,52.22,52.37,52.22,52.25,65100.0,52.22,52.37,52.22,52.25,65100.0
2013-10-16 10:15:00,52.25,52.25,52.18,52.23,107100.0,52.25,52.25,52.18,52.23,107100.0
2013-10-16 10:20:00,52.24,52.26,52.15,52.2,50500.0,52.24,52.26,52.15,52.2,50500.0
2013-10-16 10:25:00,52.2,52.21,52.11,52.17,23800.0,52.2,52.21,52.11,52.17,23800.0
2013-10-16 10:30:00,52.19,52.22,52.09,52.1,41800.0,52.19,52.22,52.09,52.1,41800.0
2013-10-16 10:35:00,52.1,52.12,52.08,52.12,34200.0,52.1,52.12,52.08,52.12,34200.0
2013-10-16 10:40:00,52.12,52.12,52.08,52.12,52000.0,52.12,52.12,52.08,52.12,52000.0
2013-10-16 10:45:00,52.11,52.14,52.09,52.13,68400.0,52.11,52.14,52.09,52.13,68400.0
2013-10-16 10:50:00,52.13,52.18,52.09,52.18,34000.0,52.13,52.18,52.09,52.18,34000.0
2013-10-16 10:55:00,52.18,52.24,52.15,52.23,33500.0,52.18,52.24,52.15,52.23,33500.0
2013-10-16 11:00:00,52.22,52.23,52.18,52.21,43000.0,52.22,52.23,52.18,52.21,43000.0
2013-10-16 11:05:00,52.21,52.23,52.19,52.19,36600.0,52.21,52.23,52.19,52.19,36600.0
2013-10-16 11:10:00,52.2,52.21,52.18,52.18,46500.0,52.2,52.21,52.18,52.18,46500.0
2013-10-16 11:15:00,52.18,52.19,52.13,52.14,74700.0,52.18,52.19,52.13,52.14,74700.0
2013-10-16 11:20:00,52.15,52.2,52.13,52.2,66800.0,52.15,52.2,52.13,52.2,66800.0
2013-10-16 11:25:00,52.2,52.2,52.14,52.19,31400.0,52.2,52.2,52.14,52.19,31400.0
2013-10-16 11:30:00,52.19,52.2,52.15,52.15,29800.0,52.19,52.2,52.15,52.15,29800.0
2013-10-16 11:35:00,52.16,52.19,52.15,52.15,29000.0,52.16,52.19,52.15,52.15,29000.0
2013-10-16 11:40:00,52.14,52.18,52.09,52.17,54200.0,52.14,52.18,52.09,52.17,54200.0
2013-10-16 11:45:00,52.18,52.18,52.1,52.12,23900.0,52.18,52.18,52.1,52.12,23900.0
2013-10-16 11:50:00,52.12,52.18,52.12,52.15,125300.0,52.12,52.18,52.12,52.15,125300.0
2013-10-16 11:55:00,52.16,52.19,52.14,52.16,19500.0,52.16,52.19,52.14,52.16,19500.0
2013-10-16 12:00:00,52.16,52.16,52.11,52.11,20200.0,52.16,52.16,52.11,52.11,20200.0
2013-10-16 12:05:00,52.11,52.11,52.04,52.06,42000.0,52.11,52.11,52.04,52.06,42000.0
2013-10-16 12:10:00,52.06,52.09,52.06,52.07,18400.0,52.06,52.09,52.06,52.07,18400.0
2013-10-16 12:15:00,52.07,52.11,52.06,52.09,20700.0,52.07,52.11,52.06,52.09,20700.0
2013-10-16 12:20:00,52.08,52.1,52.03,52.07,20000.0,52.08,52.1,52.03,52.07,20000.0
2013-10-16 12:25:00,52.06,52.13,52.04,52.08,47100.0,52.06,52.13,52.04,52.08,47100.0
2013-10-16 12:30:00,52.09,52.12,52.06,52.1,62900.0,52.09,52.12,52.06,52.1,62900.0
2013-10-16 12:35:00,52.1,52.12,52.09,52.12,22900.0,52.1,52.12,52.09,52.12,22900.0
2013-10-16 12:40:00,52.12,52.19,52.1,52.17,20500.0,52.12,52.19,52.1,52.17,20500.0
2013-10-16 12:45:00,52.16,52.17,52.1,52.12,25800.0,52.16,52.17,52.1,52.12,25800.0
2013-10-16 12:50:00,52.12,52.12,52.11,52.12,29600.0,52.12,52.12,52.11,52.12,29600.0
2013-10-16 12:55:00,52.11,52.12,52.03,52.05,84500.0,52.11,52.12,52.03,52.05,84500.0
2013-10-16 13:00:00,52.05,52.06,52.02,52.03,31400.0,52.05,52.06,52.02,52.03,31400.0
2013-10-16 13:05:00,52.05,52.07,52.03,52.05,17300.0,52.05,52.07,52.03,52.05,17300.0
2013-10-16 13:10:00,52.06,52.06,52.0,52.05,22400.0,52.06,52.06,52.0,52.05,22400.0
2013-10-16 13:15:00,52.05,52.07,52.03,52.06,19700.0,52.05,52.07,52.03,52.06,19700.0
2013-10-16 13:20:00,52.06,52.06,51.95,51.96,14300.0,52.06,52.06,51.95,51.96,14300.0
2013-10-16 13:25:00,51.96,51.98,51.94,51.97,19600.0,51.96,51.98,51.94,51.97,19600.0
2013-10-16 13:30:00,51.98,52.01,51.96,52.01,12800.0,51.98,52.01,51.96,52.01,12800.0
2013-10-16 13:35:00,52.0,52.03,51.99,52.03,16600.0,52.0,52.03,51.99,52.03,16600.0
2013-10-16 13:40:00,52.04,52.05,52.0,52.0,17400.0,52.04,52.05,52.0,52.0,17400.0
2013-10-16 13:45:00,52.0,52.02,51.89,51.89,46200.0,52.0,52.02,51.89,51.89,46200.0
2013-10-16 13:50:00,51.9,51.9,51.82,51.82,52700.0,51.9,51.9,51.82,51.82,52700.0
2013-10-16 13:55:00,51.81,51.85,51.8,51.84,30400.0,51.81,51.85,51.8,51.84,30400.0
2013-10-16 14:00:00,51.83,51.89,51.82,51.86,36500.0,51.83,51.89,51.82,51.86,36500.0
2013-10-16 14:05:00,51.86,51.9,51.86,51.86,23600.0,51.86,51.9,51.86,51.86,23600.0
2013-10-16 14:10:00,51.87,51.88,51.85,51.86,20700.0,51.87,51.88,51.85,51.86,20700.0
2013-10-16 14:15:00,51.86,51.89,51.86,51.88,17400.0,51.86,51.89,51.86,51.88,17400.0
2013-10-16 14:20:00,51.87,51.9,51.87,51.9,20300.0,51.87,51.9,51.87,51.9,20300.0
2013-10-16 14:25:00,51.89,51.91,51.82,51.84,43700.0,51.89,51.91,51.82,51.84,43700.0
2013-10-16 14:30:00,51.83,51.84,51.74,51.74,76000.0,51.83,51.84,51.74,51.74,76000.0
2013-10-16 14:35:00,51.74,51.76,51.71,51.73,44300.0,51.74,51.76,51.71,51.73,44300.0
2013-10-16 14:40:00,51.73,51.78,51.7,51.77,24700.0,51.73,51.78,51.7,51.77,24700.0
2013-10-16 14:45:00,51.76,51.84,51.76,51.84,24200.0,51.76,51.84,51.76,51.84,24200.0
2013-10-16 14:50:00,51.83,51.84,51.82,51.83,17800.0,51.83,51.84,51.82,51.83,17800.0
2013-10-16 14:55:00,51.82,51.86,51.81,51.85,13100.0,51.82,51.86,51.81,51.85,13100.0
2013-10-16 15:00:00,51.84,51.86,51.82,51.83,21400.0,51.84,51.86,51.82,51.83,21400.0
2013-10-16 15:05:00,51.82,51.86,51.82,51.85,21400.0,51.82,51.86,51.82,51.85,21400.0
2013-10-16 15:10:00,51.85,51.89,51.85,51.88,26800.0,51.85,51.89,51.85,51.88,26800.0
2013-10-16 15:15:00,51.88,51.93,51.88,51.92,26700.0,51.88,51.93,51.88,51.92,26700.0
2013-10-16 15:20:00,51.92,51.93,51.91,51.93,20700.0,51.92,51.93,51.91,51.93,20700.0
2013-10-16 15:25:00,51.93,51.96,51.9,51.91,37100.0,51.93,51.96,51.9,51.91,37100.0
2013-10-16 15:30:00,51.91,51.91,51.85,51.87,51600.0,51.91,51.91,51.85,51.87,51600.0
2013-10-16 15:35:00,51.87,51.87,51.82,51.83,32700.0,51.87,51.87,51.82,51.83,32700.0
2013-10-16 15:40:00,51.83,51.85,51.81,51.85,33300.0,51.83,51.85,51.81,51.85,33300.0
2013-10-16 15:45:00,51.84,51.92,51.84,51.91,70500.0,51.84,51.92,51.84,51.91,70500.0
2013-10-16 15:50:00,51.89,51.94,51.88,51.92,70900.0,51.89,51.94,51.88,51.92,70900.0
2013-10-16 15:55:00,51.92,51.94,51.9,51.91,96200.0,51.92,51.94,51.9,51.91,96200.0
2013-10-17 09:30:00,51.87,52.06,51.7,51.78,138600.0,51.87,52.06,51.7,51.78,138600.0
2013-10-17 09:35:00,51.85,52.03,51.79,52.0,57800.0,51.85,52.03,51.79,52.0,57800.0
2013-10-17 09:40:00,52.0,52.04,51.94,52.01,42500.0,52.0,52.04,51.94,52.01,42500.0
2013-10-17 09:45:00,51.99,52.01,51.9,51.92,55200.0,51.99,52.01,51.9,51.92,55200.0
2013-10-17 09:50:00,51.92,51.93,51.8,51.82,45000.0,51.92,51.93,51.8,51.82,45000.0
2013-10-17 09:55:00,51.82,51.91,51.79,51.85,22400.0,51.82,51.91,51.79,51.85,22400.0
2013-10-17 10:00:00,51.87,51.92,51.83,51.9,34900.0,51.87,51.92,51.83,51.9,34900.0
2013-10-17 10:05:00,51.9,51.95,51.86,51.91,79000.0,51.9,51.95,51.86,51.91,79000.0
2013-10-17 10:10:00,51.91,52.01,51.89,52.0,94900.0,51.91,52.01,51.89,52.0,94900.0
2013-10-17 10:15:00,51.99,52.07,51.99,52.03,54500.0,51.99,52.07,51.99,52.03,54500.0
2013-10-17 10:20:00,52.04,52.05,51.99,52.03,25100.0,52.04,52.05,51.99,52.03,25100.0
2013-10-17 10:25:00,52.03,52.05,52.0,52.01,148800.0,52.03,52.05,52.0,52.01,148800.0
2013-10-17 10:30:00,52.01,52.04,51.98,51.99,46100.0,52.01,52.04,51.98,51.99,46100.0
2013-10-17 10:35:00,52.0,52.01,51.94,51.98,50300.0,52.0,52.01,51.94,51.98,50300.0
2013-10-17 10:40:00,51.97,51.99,51.96,51.97,16900.0,51.97,51.99,51.96,51.97,16900.0
2013-10-17 10:45:00,51.95,52.01,51.9,51.94,39800.0,51.95,52.01,51.9,51.94,39800.0
2013-10-17 10:50:00,51.93,52.01,51.93,51.98,17700.0,51.93,52.01,51.93,51.98,17700.0
2013-10-17 10:55:00,51.97,52.02,51.97,52.01,16400.0,51.97,52.02,51.97,52.01,16400.0
2013-10-17 11:00:00,52.01,52.02,51.97,52.02,27900.0,52.01,52.02,51.97,52.02,27900.0
2013-10-17 11:05:00,52.02,52.05,51.99,52.02,14100.0,52.02,52.05,51.99,52.02,14100.0
2013-10-17 11:10:00,52.01,52.04,51.98,52.0,24200.0,52.01,52.04,51.98,52.0,24200.0
2013-10-17 11:15:00,52.0,52.02,51.97,51.98,27200.0,52.0,52.02,51.97,51.98,27200.0
2013-10-17 11:20:00,51.99,52.01,51.94,51.95,25300.0,51.99,52.01,51.94,51.95,25300.0
2013-10-17 11:25:00,51.95,51.99,51.95,51.96,38500.0,51.95,51.99,51.95,51.96,38500.0
2013-10-17 11:30:00,51.96,52.0,51.94,51.97,45500.0,51.96,52.0,51.94,51.97,45500.0
2013-10-17 11:35:00,51.97,51.97,51.92,51.96,39300.0,51.97,51.97,51.92,51.96,39300.0
2013-10-17 11:40:00,51.96,51.98,51.93,51.97,30500.0,51.96,51.98,51.93,51.97,30500.0
2013-10-17 11:45:00,51.97,52.01,51.94,51.99,25800.0,51.97,52.01,51.94,51.99,25800.0
2013-10-17 11:50:00,51.97,51.98,51.92,51.92,25600.0,51.97,51.98,51.92,51.92,25600.0
2013-10-17 11:55:00,51.92,52.01,51.92,51.96,24300.0,51.92,52.01,51.92,51.96,24300.0
2013-10-17 12:00:00,51.96,52.01,51.96,52.01,55300.0,51.96,52.01,51.96,52.01,55300.0
2013-10-17 12:05:00,52.0,52.02,51.99,52.02,23100.0,52.0,52.02,51.99,52.02,23100.0
2013-10-17 12:10:00,52.02,52.03,52.01,52.03,13000.0,52.02,52.03,52.01,52.03,13000.0
2013-10-17 12:15:00,52.03,52.05,52.01,52.01,50800.0,52.03,52.05,52.01,52.01,50800.0
2013-10-17 12:20:00,52.01,52.03,52.0,52.01,54100.0,52.01,52.03,52.0,52.01,54100.0
2013-10-17 12:25:00,52.01,52.03,52.0,52.03,23700.0,52.01,52.03,52.0,52.03,23700.0
2013-10-17 12:30:00,52.03,52.03,51.98,51.98,37500.0,52.03,52.03,51.98,51.98,37500.0
2013-10-17 12:35:00,52.0,52.02,51.98,52.01,35300.0,52.0,52.02,51.98,52.01,35300.0
2013-10-17 12:40:00,52.02,52.02,51.99,52.01,12300.0,52.02,52.02,51.99,52.01,12300.0
2013-10-17 12:45:00,52.01,52.02,51.98,52.02,29000.0,52.01,52.02,51.98,52.02,29000.0
2013-10-17 12:50:00,52.02,52.04,52.01,52.03,17300.0,52.02,52.04,52.01,52.03,17300.0
2013-10-17 12:55:00,52.03,52.03,51.98,52.01,20200.0,52.03,52.03,51.98,52.01,20200.0
2013-10-17 13:00:00,52.02,52.02,52.0,52.0,25200.0,52.02,52.02,52.0,52.0,25200.0
2013-10-17 13:05:00,52.01,52.03,52.0,52.01,17300.0,52.01,52.03,52.0,52.01,17300.0
2013-10-17 13:10:00,52.01,52.03,51.99,52.0,15300.0,52.01,52.03,51.99,52.0,15300.0
2013-10-17 13:15:00,52.0,52.04,51.99,52.04,51800.0,52.0,52.04,51.99,52.04,51800.0
2013-10-17 13:20:00,52.04,52.04,51.99,52.01,23000.0,52.04,52.04,51.99,52.01,23000.0
2013-10-17 13:25:00,52.01,52.02,51.99,52.0,17500.0,52.01,52.02,51.99,52.0,17500.0
2013-10-17 13:30:00,52.0,52.03,51.99,52.02,27100.0,52.0,52.03,51.99,52.02,27100.0
2013-10-17 13:35:00,52.02,52.07,52.02,52.04,21300.0,52.02,52.07,52.02,52.04,21300.0
2013-10-17 13:40:00,52.03,52.03,51.99,52.01,20500.0,52.03,52.03,51.99,52.01,20500.0
2013-10-17 13:45:00,52.0,52.01,51.96,51.99,60800.0,52.0,52.01,51.96,51.99,60800.0
2013-10-17 13:50:00,51.98,52.02,51.97,52.0,17000.0,51.98,52.02,51.97,52.0,17000.0
2013-10-17 13:55:00,51.99,52.0,51.95,51.96,20300.0,51.99,52.0,51.95,51.96,20300.0
2013-10-17 14:00:00,51.96,52.01,51.93,52.01,19900.0,51.96,52.01,51.93,52.01,19900.0
2013-10-17 14:05:00,52.0,52.02,51.98,52.01,20600.0,52.0,52.02,51.98,52.01,20600.0
2013-10-17 14:10:00,52.01,52.01,51.97,51.99,24400.0,52.01,52.01,51.97,51.99,24400.0
2013-10-17 14:15:00,51.99,52.01,51.98,52.0,25300.0,51.99,52.01,51.98,52.0,25300.0
2013-10-17 14:20:00,52.0,52.01,51.99,52.0,27300.0,52.0,52.01,51.99,52.0,27300.0
2013-10-17 14:25:00,52.0,52.01,51.98,51.99,25600.0,52.0,52.01,51.98,51.99,25600.0
2013-10-17 14:30:00,51.99,52.01,51.98,52.0,22600.0,51.99,52.01,51.98,52.0,22600.0
2013-10-17 14:35:00,52.0,52.01,51.98,52.0,24300.0,52.0,52.01,51.98,52.0,24300.0
2013-10-17 14:40:00,52.01,52.02,51.98,51.98,34600.0,52.01,52.02,51.98,51.98,34600.0
2013-10-17 14:45:00,51.98,51.99,51.97,51.99,15600.0,51.98,51.99,51.97,51.99,15600.0
2013-10-17 14:50:00,51.98,52.01,51.98,52.0,23600.0,51.98,52.01,51.98,52.0,23600.0
2013-10-17 14:55:00,51.99,52.01,51.98,52.0,55500.0,51.99,52.01,51.98,52.0,55500.0
2013-10-17 15:00:00,52.0,52.0,51.97,52.0,12500.0,52.0,52.0,51.97,52.0,12500.0
2013-10-17 15:05:00,51.99,52.07,51.99,52.07,46700.0,51.99,52.07,51.99,52.07,46700.0
2013-10-17 15:10:00,52.07,52.18,52.06,52.18,46400.0,52.07,52.18,52.06,52.18,46400.0
2013-10-17 15:15:00,52.18,52.23,52.16,52.22,34600.0,52.18,52.23,52.16,52.22,34600.0
2013-10-17 15:20:00,52.22,52.27,52.21,52.27,29300.0,52.22,52.27,52.21,52.27,29300.0
2013-10-17 15:25:00,52.27,52.31,52.2,52.2,81300.0,52.27,52.31,52.2,52.2,81300.0
2013-10-17 15:30:00,52.2,52.21,52.07,52.1,131000.0,52.2,52.21,52.07,52.1,131000.0
2013-10-17 15:35:00,52.1,52.12,52.09,52.1,94800.0,52.1,52.12,52.09,52.1,94800.0
2013-10-17 15:40:00,52.1,52.1,52.07,52.08,44600.0,52.1,52.1,52.07,52.08,44600.0
2013-10-17 15:45:00,52.09,52.09,52.05,52.08,73700.0,52.09,52.09,52.05,52.08,73700.0
2013-10-17 15:50:00,52.07,52.08,52.06,52.07,196000.0,52.07,52.08,52.06,52.07,196000.0
2013-10-17 15:55:00,52.07,52.08,52.04,52.06,224800.0,52.07,52.08,52.04,52.06,224800.0
2013-10-18 09:30:00,52.15,52.34,52.0,52.33,324500.0,52.15,52.34,52.0,52.33,324500.0
2013-10-18 09:35:00,52.33,52.38,52.32,52.37,108500.0,52.33,52.38,52.32,52.37,108500.0
2013-10-18 09:40:00,52.38,52.55,52.33,52.52,163600.0,52.38,52.55,52.33,52.52,163600.0
2013-10-18 09:45:00,52.52,52.54,52.37,52.47,32100.0,52.52,52.54,52.37,52.47,32100.0
2013-10-18 09:50:00,52.48,52.55,52.48,52.51,43600.0,52.48,52.55,52.48,52.51,43600.0
2013-10-18 09:55:00,52.52,52.54,52.42,52.45,30700.0,52.52,52.54,52.42,52.45,30700.0
2013-10-18 10:00:00,52.45,52.49,52.37,52.37,44200.0,52.45,52.49,52.37,52.37,44200.0
2013-10-18 10:05:00,52.37,52.41,52.34,52.39,102600.0,52.37,52.41,52.34,52.39,102600.0
2013-10-18 10:10:00,52.39,52.4,52.33,52.37,20000.0,52.39,52.4,52.33,52.37,20000.0
2013-10-18 10:15:00,52.37,52.42,52.37,52.4,17100.0,52.37,52.42,52.37,52.4,17100.0
2013-10-18 10:20:00,52.4,52.45,52.39,52.42,65400.0,52.4,52.45,52.39,52.42,65400.0
2013-10-18 10:25:00,52.42,52.45,52.42,52.42,26900.0,52.42,52.45,52.42,52.42,26900.0
2013-10-18 10:30:00,52.43,52.44,52.41,52.43,39200.0,52.43,52.44,52.41,52.43,39200.0
2013-10-18 10:35:00,52.42,52.47,52.41,52.43,35500.0,52.42,52.47,52.41,52.43,35500.0
2013-10-18 10:40:00,52.43,52.46,52.42,52.45,12700.0,52.43,52.46,52.42,52.45,12700.0
2013-10-18 10:45:00,52.45,52.48,52.42,52.45,204900.0,52.45,52.48,52.42,52.45,204900.0
2013-10-18 10:50:00,52.46,52.46,52.37,52.39,18500.0,52.46,52.46,52.37,52.39,18500.0
2013-10-18 10:55:00,52.38,52.39,52.34,52.34,18100.0,52.38,52.39,52.34,52.34,18100.0
2013-10-18 11:00:00,52.34,52.39,52.32,52.38,26500.0,52.34,52.39,52.32,52.38,26500.0
2013-10-18 11:05:00,52.38,52.4,52.37,52.37,14800.0,52.38,52.4,52.37,52.37,14800.0
2013-10-18 11:10:00,52.36,52.4,52.36,52.37,10200.0,52.36,52.4,52.36,52.37,10200.0
2013-10-18 11:15:00,52.37,52.41,52.37,52.38,15700.0,52.37,52.41,52.37,52.38,15700.0
2013-10-18 11:20:00,52.38,52.41,52.36,52.38,19700.0,52.38,52.41,52.36,52.38,19700.0
2013-10-18 11:25:00,52.38,52.42,52.38,52.4,12100.0,52.38,52.42,52.38,52.4,12100.0
2013-10-18 11:30:00,52.41,52.44,52.39,52.44,14600.0,52.41,52.44,52.39,52.44,14600.0
2013-10-18 11:35:00,52.45,52.46,52.43,52.45,13300.0,52.45,52.46,52.43,52.45,13300.0
2013-10-18 11:40:00,52.45,52.48,52.45,52.46,11000.0,52.45,52.48,52.45,52.46,11000.0
2013-10-18 11:45:00,52.46,52.47,52.42,52.45,22700.0,52.46,52.47,52.42,52.45,22700.0
2013-10-18 11:50:00,52.44,52.45,52.42,52.43,10300.0,52.44,52.45,52.42,52.43,10300.0
2013-10-18 11:55:00,52.44,52.44,52.35,52.36,28100.0,52.44,52.44,52.35,52.36,28100.0
2013-10-18 12:00:00,52.37,52.5,52.37,52.49,356600.0,52.37,52.5,52.37,52.49,356600.0
2013-10-18 12:05:00,52.49,52.55,52.48,52.54,37800.0,52.49,52.55,52.48,52.54,37800.0
2013-10-18 12:10:00,52.55,52.6,52.53,52.58,48400.0,52.55,52.6,52.53,52.58,48400.0
2013-10-18 12:15:00,52.58,52.59,52.47,52.5,100200.0,52.58,52.59,52.47,52.5,100200.0
2013-10-18 12:20:00,52.49,52.51,52.49,52.51,4600.0,52.49,52.51,52.49,52.51,4600.0
2013-10-18 12:25:00,52.51,52.52,52.49,52.5,17900.0,52.51,52.52,52.49,52.5,17900.0
2013-10-18 12:30:00,52.51,52.54,52.5,52.53,10600.0,52.51,52.54,52.5,52.53,10600.0
2013-10-18 12:35:00,52.53,52.6,52.53,52.59,133900.0,52.53,52.6,52.53,52.59,133900.0
2013-10-18 12:40:00,52.59,52.66,52.58,52.65,36800.0,52.59,52.66,52.58,52.65,36800.0
2013-10-18 12:45:00,52.65,52.67,52.65,52.67,11700.0,52.65,52.67,52.65,52.67,11700.0
2013-10-18 12:50:00,52.66,52.69,52.65,52.65,19100.0,52.66,52.69,52.65,52.65,19100.0
2013-10-18 12:55:00,52.66,52.67,52.65,52.66,7700.0,52.66,52.67,52.65,52.66,7700.0
2013-10-18 13:00:00,52.66,52.69,52.66,52.69,9400.0,52.66,52.69,52.66,52.69,9400.0
2013-10-18 13:05:00,52.68,52.72,52.68,52.7,22300.0,52.68,52.72,52.68,52.7,22300.0
2013-10-18 13:10:00,52.7,52.72,52.69,52.72,161200.0,52.7,52.72,52.69,52.72,161200.0
2013-10-18 13:15:00,52.72,52.74,52.71,52.71,8600.0,52.72,52.74,52.71,52.71,8600.0
2013-10-18 13:20:00,52.71,52.76,52.71,52.75,36000.0,52.71,52.76,52.71,52.75,36000.0
2013-10-18 13:25:00,52.76,52.78,52.73,52.73,40200.0,52.76,52.78,52.73,52.73,40200.0
2013-10-18 13:30:00,52.73,52.73,52.66,52.68,6600.0,52.73,52.73,52.66,52.68,6600.0
2013-10-18 13:35:00,52.68,52.72,52.66,52.67,17200.0,52.68,52.72,52.66,52.67,17200.0
2013-10-18 13:40:00,52.67,52.69,52.65,52.66,26600.0,52.67,52.69,52.65,52.66,26600.0
2013-10-18 13:45:00,52.66,52.68,52.65,52.66,16100.0,52.66,52.68,52.65,52.66,16100.0
2013-10-18 13:50:00,52.66,52.69,52.66,52.68,26200.0,52.66,52.69,52.66,52.68,26200.0
2013-10-18 13:55:00,52.69,52.69,52.67,52.68,16100.0,52.69,52.69,52.67,52.68,16100.0
2013-10-18 14:00:00,52.69,52.73,52.68,52.71,34500.0,52.69,52.73,52.68,52.71,34500.0
2013-10-18 14:05:00,52.72,52.73,52.7,52.7,12200.0,52.72,52.73,52.7,52.7,12200.0
2013-10-18 14:10:00,52.7,52.71,52.7,52.7,17200.0,52.7,52.71,52.7,52.7,17200.0
2013-10-18 14:15:00,52.7,52.71,52.68,52.68,32600.0,52.7,52.71,52.68,52.68,32600.0
2013-10-18 14:20:00,52.69,52.69,52.63,52.64,30300.0,52.69,52.69,52.63,52.64,30300.0
2013-10-18 14:25:00,52.65,52.65,52.63,52.64,8900.0,52.65,52.65,52.63,52.64,8900.0
2013-10-18 14:30:00,52.65,52.66,52.63,52.65,17500.0,52.65,52.66,52.63,52.65,17500.0
2013-10-18 14:35:00,52.64,52.65,52.6,52.6,40100.0,52.64,52.65,52.6,52.6,40100.0
2013-10-18 14:40:00,52.6,52.64,52.58,52.6,27500.0,52.6,52.64,52.58,52.6,27500.0
2013-10-18 14:45:00,52.6,52.61,52.58,52.59,14000.0,52.6,52.61,52.58,52.59,14000.0
2013-10-18 14:50:00,52.59,52.64,52.58,52.61,36600.0,52.59,52.64,52.58,52.61,36600.0
2013-10-18 14:55:00,52.6,52.64,52.6,52.61,32100.0,52.6,52.64,52.6,52.61,32100.0
2013-10-18 15:00:00,52.61,52.64,52.57,52.57,71000.0,52.61,52.64,52.57,52.57,71000.0
2013-10-18 15:05:00,52.57,52.62,52.57,52.59,27500.0,52.57,52.62,52.57,52.59,27500.0
2013-10-18 15:10:00,52.6,52.61,52.56,52.57,190400.0,52.6,52.61,52.56,52.57,190400.0
2013-10-18 15:15:00,52.57,52.59,52.54,52.56,42000.0,52.57,52.59,52.54,52.56,42000.0
2013-10-18 15:20:00,52.57,52.59,52.56,52.57,13600.0,52.57,52.59,52.56,52.57,13600.0
2013-10-18 15:25:00,52.57,52.6,52.57,52.59,75600.0,52.57,52.6,52.57,52.59,75600.0
2013-10-18 15:30:00,52.6,52.64,52.58,52.6,88700.0,52.6,52.64,52.58,52.6,88700.0
2013-10-18 15:35:00,52.59,52.6,52.59,52.59,22200.0,52.59,52.6,52.59,52.59,22200.0
2013-10-18 15:40:00,52.59,52.61,52.59,52.61,28700.0,52.59,52.61,52.59,52.61,28700.0
2013-10-18 15:45:00,52.61,52.64,52.59,52.62,111700.0,52.61,52.64,52.59,52.62,111700.0
2013-10-18 15:50:00,52.62,52.67,52.62,52.66,84200.0,52.62,52.67,52.62,52.66,84200.0
2013-10-18 15:55:00,52.66,52.66,52.59,52.62,218400.0,52.66,52.66,52.59,52.62,218400.0
2013-10-21 09:30:00,52.73,53.27,52.71,53.08,129300.0,52.73,53.27,52.71,53.08,129300.0
2013-10-21 09:35:00,53.06,53.08,52.83,52.86,42600.0,53.06,53.08,52.83,52.86,42600.0
2013-10-21 09:40:00,52.87,52.88,52.72,52.86,32000.0,52.87,52.88,52.72,52.86,32000.0
2013-10-21 09:45:00,52.87,52.93,52.8,52.91,27000.0,52.87,52.93,52.8,52.91,27000.0
2013-10-21 09:50:00,52.9,53.0,52.9,52.97,37400.0,52.9,53.0,52.9,52.97,37400.0
2013-10-21 09:55:00,52.97,53.08,52.97,53.0,297400.0,52.97,53.08,52.97,53.0,297400.0
2013-10-21 10:00:00,53.04,53.27,53.04,53.13,88700.0,53.04,53.27,53.04,53.13,88700.0
2013-10-21 10:05:00,53.13,53.17,53.05,53.11,22500.0,53.13,53.17,53.05,53.11,22500.0
2013-10-21 10:10:00,53.11,53.12,53.01,53.07,47500.0,53.11,53.12,53.01,53.07,47500.0
2013-10-21 10:15:00,53.07,53.11,53.04,53.1,33900.0,53.07,53.11,53.04,53.1,33900.0
2013-10-21 10:20:00,53.1,53.2,53.1,53.18,45900.0,53.1,53.2,53.1,53.18,45900.0
2013-10-21 10:25:00,53.17,53.19,53.13,53.15,30600.0,53.17,53.19,53.13,53.15,30600.0
2013-10-21 10:30:00,53.15,53.22,53.13,53.22,40100.0,53.15,53.22,53.13,53.22,40100.0
2013-10-21 10:35:00,53.21,53.24,53.15,53.15,44300.0,53.21,53.24,53.15,53.15,44300.0
2013-10-21 10:40:00,53.15,53.16,53.1,53.11,33000.0,53.15,53.16,53.1,53.11,33000.0
2013-10-21 10:45:00,53.11,53.14,53.11,53.11,18700.0,53.11,53.14,53.11,53.11,18700.0
2013-10-21 10:50:00,53.11,53.15,53.11,53.13,33400.0,53.11,53.15,53.11,53.13,33400.0
2013-10-21 10:55:00,53.13,53.16,53.13,53.15,37700.0,53.13,53.16,53.13,53.15,37700.0
2013-10-21 11:00:00,53.16,53.16,53.1,53.1,32000.0,53.16,53.16,53.1,53.1,32000.0
2013-10-21 11:05:00,53.12,53.15,53.11,53.11,58000.0,53.12,53.15,53.11,53.11,58000.0
2013-10-21 11:10:00,53.11,53.13,53.1,53.12,22700.0,53.11,53.13,53.1,53.12,22700.0
2013-10-21 11:15:00,53.11,53.15,53.11,53.14,18900.0,53.11,53.15,53.11,53.14,18900.0
2013-10-21 11:20:00,53.14,53.15,53.13,53.13,13500.0,53.14,53.15,53.13,53.13,13500.0
2013-10-21 11:25:00,53.13,53.17,53.13,53.14,33600.0,53.13,53.17,53.13,53.14,33600.0
2013-10-21 11:30:00,53.14,53.16,53.13,53.13,19400.0,53.14,53.16,53.13,53.13,19400.0
2013-10-21 11:35:00,53.14,53.15,53.13,53.13,26700.0,53.14,53.15,53.13,53.13,26700.0
2013-10-21 11:40:00,53.13,53.15,53.11,53.11,15700.0,53.13,53.15,53.11,53.11,15700.0
2013-10-21 11:45:00,53.12,53.15,53.07,53.11,62300.0,53.12,53.15,53.07,53.11,62300.0
2013-10-21 11:50:00,53.12,53.14,53.11,53.14,13100.0,53.12,53.14,53.11,53.14,13100.0
2013-10-21 11:55:00,53.14,53.14,53.11,53.13,27200.0,53.14,53.14,53.11,53.13,27200.0
2013-10-21 12:00:00,53.13,53.13,53.11,53.12,27900.0,53.13,53.13,53.11,53.12,27900.0
2013-10-21 12:05:00,53.12,53.13,53.11,53.12,24800.0,53.12,53.13,53.11,53.12,24800.0
2013-10-21 12:10:00,53.12,53.13,53.12,53.13,10500.0,53.12,53.13,53.12,53.13,10500.0
2013-10-21 12:15:00,53.13,53.13,53.11,53.11,4100.0,53.13,53.13,53.11,53.11,4100.0
2013-10-21 12:20:00,53.12,53.13,53.12,53.12,19700.0,53.12,53.13,53.12,53.12,19700.0
2013-10-21 12:25:00,53.11,53.14,53.11,53.12,21500.0,53.11,53.14,53.11,53.12,21500.0
2013-10-21 12:30:00,53.12,53.13,53.11,53.12,23600.0,53.12,53.13,53.11,53.12,23600.0
2013-10-21 12:35:00,53.12,53.14,53.11,53.14,11800.0,53.12,53.14,53.11,53.14,11800.0
2013-10-21 12:40:00,53.14,53.14,53.11,53.12,32100.0,53.14,53.14,53.11,53.12,32100.0
2013-10-21 12:45:00,53.11,53.15,53.11,53.12,37000.0,53.11,53.15,53.11,53.12,37000.0
2013-10-21 12:50:00,53.12,53.12,53.1,53.1,20500.0,53.12,53.12,53.1,53.1,20500.0
2013-10-21 12:55:00,53.1,53.12,53.09,53.12,8700.0,53.1,53.12,53.09,53.12,8700.0
2013-10-21 13:00:00,53.12,53.12,53.05,53.05,15700.0,53.12,53.12,53.05,53.05,15700.0
2013-10-21 13:05:00,53.04,53.04,53.02,53.03,7900.0,53.04,53.04,53.02,53.03,7900.0
2013-10-21 13:10:00,53.02,53.02,52.98,52.99,16800.0,53.02,53.02,52.98,52.99,16800.0
2013-10-21 13:15:00,52.98,53.05,52.95,53.04,48100.0,52.98,53.05,52.95,53.04,48100.0
2013-10-21 13:20:00,53.03,53.03,52.95,52.95,11700.0,53.03,53.03,52.95,52.95,11700.0
2013-10-21 13:25:00,52.95,52.95,52.91,52.91,13600.0,52.95,52.95,52.91,52.91,13600.0
2013-10-21 13:30:00,52.91,52.94,52.9,52.9,53200.0,52.91,52.94,52.9,52.9,53200.0
2013-10-21 13:35:00,52.9,52.95,52.9,52.92,16800.0,52.9,52.95,52.9,52.92,16800.0
2013-10-21 13:40:00,52.93,52.93,52.9,52.92,17900.0,52.93,52.93,52.9,52.92,17900.0
2013-10-21 13:45:00,52.91,52.92,52.86,52.87,32600.0,52.91,52.92,52.86,52.87,32600.0
2013-10-21 13:50:00,52.86,52.9,52.85,52.89,7100.0,52.86,52.9,52.85,52.89,7100.0
2013-10-21 13:55:00,52.89,52.9,52.87,52.89,11300.0,52.89,52.9,52.87,52.89,11300.0
2013-10-21 14:00:00,52.88,52.88,52.78,52.8,28300.0,52.88,52.88,52.78,52.8,28300.0
2013-10-21 14:05:00,52.8,52.82,52.79,52.81,14100.0,52.8,52.82,52.79,52.81,14100.0
2013-10-21 14:10:00,52.82,52.83,52.81,52.81,35000.0,52.82,52.83,52.81,52.81,35000.0
2013-10-21 14:15:00,52.81,52.82,52.8,52.81,35600.0,52.81,52.82,52.8,52.81,35600.0
2013-10-21 14:20:00,52.8,52.83,52.79,52.82,57300.0,52.8,52.83,52.79,52.82,57300.0
2013-10-21 14:25:00,52.82,52.86,52.81,52.86,51000.0,52.82,52.86,52.81,52.86,51000.0
2013-10-21 14:30:00,52.86,52.87,52.82,52.85,34900.0,52.86,52.87,52.82,52.85,34900.0
2013-10-21 14:35:00,52.85,52.9,52.84,52.89,39200.0,52.85,52.9,52.84,52.89,39200.0
2013-10-21 14:40:00,52.89,52.89,52.87,52.89,29300.0,52.89,52.89,52.87,52.89,29300.0
2013-10-21 14:45:00,52.89,52.91,52.88,52.91,25700.0,52.89,52.91,52.88,52.91,25700.0
2013-10-21 14:50:00,52.9,52.93,52.89,52.91,33000.0,52.9,52.93,52.89,52.91,33000.0
2013-10-21 14:55:00,52.91,52.93,52.9,52.93,29500.0,52.91,52.93,52.9,52.93,29500.0
2013-10-21 15:00:00,52.93,52.97,52.92,52.96,56700.0,52.93,52.97,52.92,52.96,56700.0
2013-10-21 15:05:00,52.96,52.97,52.96,52.96,67100.0,52.96,52.97,52.96,52.96,67100.0
2013-10-21 15:10:00,52.96,52.97,52.95,52.97,44800.0,52.96,52.97,52.95,52.97,44800.0
2013-10-21 15:15:00,52.96,53.02,52.92,52.92,207000.0,52.96,53.02,52.92,52.92,207000.0
2013-10-21 15:20:00,52.93,52.96,52.92,52.95,32300.0,52.93,52.96,52.92,52.95,32300.0
2013-10-21 15:25:00,52.95,52.96,52.94,52.95,118300.0,52.95,52.96,52.94,52.95,118300.0
2013-10-21 15:30:00,52.94,52.99,52.94,52.98,135000.0,52.94,52.99,52.94,52.98,135000.0
2013-10-21 15:35:00,52.98,53.03,52.98,53.03,61000.0,52.98,53.03,52.98,53.03,61000.0
2013-10-21 15:40:00,53.03,53.04,53.01,53.02,114500.0,53.03,53.04,53.01,53.02,114500.0
2013-10-21 15:45:00,53.01,53.09,53.0,53.08,70200.0,53.01,53.09,53.0,53.08,70200.0
2013-10-21 15:50:00,53.08,53.1,53.04,53.04,192800.0,53.08,53.1,53.04,53.04,192800.0
2013-10-21 15:55:00,53.05,53.09,53.0,53.08,193400.0,53.05,53.09,53.0,53.08,193400.0
2013-10-22 09:30:00,53.47,53.47,53.01,53.08,105500.0,53.47,53.47,53.01,53.08,105500.0
2013-10-22 09:35:00,53.09,53.23,53.01,53.21,70900.0,53.09,53.23,53.01,53.21,70900.0
2013-10-22 09:40:00,53.2,53.29,53.2,53.26,66000.0,53.2,53.29,53.2,53.26,66000.0
2013-10-22 09:45:00,53.27,53.32,53.22,53.25,47200.0,53.27,53.32,53.22,53.25,47200.0
2013-10-22 09:50:00,53.24,53.38,53.23,53.38,52900.0,53.24,53.38,53.23,53.38,52900.0
2013-10-22 09:55:00,53.38,53.5,53.37,53.39,90300.0,53.38,53.5,53.37,53.39,90300.0
2013-10-22 10:00:00,53.38,53.5,53.38,53.49,46000.0,53.38,53.5,53.38,53.49,46000.0
2013-10-22 10:05:00,53.48,53.49,53.43,53.48,55200.0,53.48,53.49,53.43,53.48,55200.0
2013-10-22 10:10:00,53.48,53.57,53.47,53.5,92900.0,53.48,53.57,53.47,53.5,92900.0
2013-10-22 10:15:00,53.49,53.52,53.41,53.43,62600.0,53.49,53.52,53.41,53.43,62600.0
2013-10-22 10:20:00,53.44,53.48,53.37,53.38,31300.0,53.44,53.48,53.37,53.38,31300.0
2013-10-22 10:25:00,53.38,53.4,53.34,53.4,48900.0,53.38,53.4,53.34,53.4,48900.0
2013-10-22 10:30:00,53.41,53.42,53.39,53.41,28100.0,53.41,53.42,53.39,53.41,28100.0
2013-10-22 10:35:00,53.41,53.42,53.37,53.37,20300.0,53.41,53.42,53.37,53.37,20300.0
2013-10-22 10:40:00,53.37,53.38,53.29,53.34,83300.0,53.37,53.38,53.29,53.34,83300.0
2013-10-22 10:45:00,53.34,53.35,53.26,53.28,95300.0,53.34,53.35,53.26,53.28,95300.0
2013-10-22 10:50:00,53.28,53.35,53.24,53.29,91200.0,53.28,53.35,53.24,53.29,91200.0
2013-10-22 10:55:00,53.3,53.42,53.28,53.42,84700.0,53.3,53.42,53.28,53.42,84700.0
2013-10-22 11:00:00,53.42,53.5,53.39,53.48,49300.0,53.42,53.5,53.39,53.48,49300.0
2013-10-22 11:05:00,53.48,53.5,53.41,53.43,40600.0,53.48,53.5,53.41,53.43,40600.0
2013-10-22 11:10:00,53.43,53.48,53.36,53.42,36500.0,53.43,53.48,53.36,53.42,36500.0
2013-10-22 11:15:00,53.41,53.48,53.33,53.46,31100.0,53.41,53.48,53.33,53.46,31100.0
2013-10-22 11:20:00,53.47,53.47,53.31,53.32,38200.0,53.47,53.47,53.31,53.32,38200.0
2013-10-22 11:25:00,53.31,53.34,53.27,53.34,25300.0,53.31,53.34,53.27,53.34,25300.0
2013-10-22 11:30:00,53.33,53.35,53.23,53.29,38100.0,53.33,53.35,53.23,53.29,38100.0
2013-10-22 11:35:00,53.29,53.34,53.29,53.31,32800.0,53.29,53.34,53.29,53.31,32800.0
2013-10-22 11:40:00,53.31,53.37,53.31,53.35,19700.0,53.31,53.37,53.31,53.35,19700.0
2013-10-22 11:45:00,53.35,53.45,53.34,53.44,29000.0,53.35,53.45,53.34,53.44,29000.0
2013-10-22 11:50:00,53.44,53.46,53.43,53.43,31300.0,53.44,53.46,53.43,53.43,31300.0
2013-10-22 11:55:00,53.43,53.48,53.43,53.45,19900.0,53.43,53.48,53.43,53.45,19900.0
2013-10-22 12:00:00,53.45,53.48,53.36,53.36,15300.0,53.45,53.48,53.36,53.36,15300.0
2013-10-22 12:05:00,53.36,53.39,53.36,53.38,20400.0,53.36,53.39,53.36,53.38,20400.0
2013-10-22 12:10:00,53.39,53.41,53.27,53.27,79800.0,53.39,53.41,53.27,53.27,79800.0
2013-10-22 12:15:00,53.26,53.27,53.18,53.2,65100.0,53.26,53.27,53.18,53.2,65100.0
2013-10-22 12:20:00,53.2,53.27,53.18,53.25,87700.0,53.2,53.27,53.18,53.25,87700.0
2013-10-22 12:25:00,53.25,53.25,53.1,53.12,95000.0,53.25,53.25,53.1,53.12,95000.0
2013-10-22 12:30:00,53.12,53.12,52.99,53.01,87300.0,53.12,53.12,52.99,53.01,87300.0
2013-10-22 12:35:00,53.0,53.06,53.0,53.05,47000.0,53.0,53.06,53.0,53.05,47000.0
2013-10-22 12:40:00,53.05,53.09,53.04,53.08,31800.0,53.05,53.09,53.04,53.08,31800.0
2013-10-22 12:45:00,53.08,53.14,53.05,53.12,38300.0,53.08,53.14,53.05,53.12,38300.0
2013-10-22 12:50:00,53.11,53.15,53.11,53.14,22100.0,53.11,53.15,53.11,53.14,22100.0
2013-10-22 12:55:00,53.13,53.15,53.11,53.14,23700.0,53.13,53.15,53.11,53.14,23700.0
2013-10-22 13:00:00,53.13,53.16,53.11,53.16,27800.0,53.13,53.16,53.11,53.16,27800.0
2013-10-22 13:05:00,53.15,53.2,53.15,53.18,24200.0,53.15,53.2,53.15,53.18,24200.0
2013-10-22 13:10:00,53.17,53.17,53.14,53.15,17000.0,53.17,53.17,53.14,53.15,17000.0
2013-10-22 13:15:00,53.16,53.23,53.16,53.2,34200.0,53.16,53.23,53.16,53.2,34200.0
2013-10-22 13:20:00,53.21,53.27,53.21,53.25,37000.0,53.21,53.27,53.21,53.25,37000.0
2013-10-22 13:25:00,53.24,53.25,53.21,53.21,21500.0,53.24,53.25,53.21,53.21,21500.0
2013-10-22 13:30:00,53.21,53.22,53.14,53.2,57000.0,53.21,53.22,53.14,53.2,57000.0
2013-10-22 13:35:00,53.2,53.26,53.17,53.25,54000.0,53.2,53.26,53.17,53.25,54000.0
2013-10-22 13:40:00,53.24,53.25,53.16,53.17,26800.0,53.24,53.25,53.16,53.17,26800.0
2013-10-22 13:45:00,53.16,53.26,53.16,53.23,41400.0,53.16,53.26,53.16,53.23,41400.0
2013-10-22 13:50:00,53.23,53.26,53.19,53.2,31400.0,53.23,53.26,53.19,53.2,31400.0
2013-10-22 13:55:00,53.19,53.21,53.17,53.18,32900.0,53.19,53.21,53.17,53.18,32900.0
2013-10-22 14:00:00,53.18,53.22,53.16,53.18,36200.0,53.18,53.22,53.16,53.18,36200.0
2013-10-22 14:05:00,53.17,53.21,53.15,53.2,41200.0,53.17,53.21,53.15,53.2,41200.0
2013-10-22 14:10:00,53.19,53.25,53.19,53.2,50800.0,53.19,53.25,53.19,53.2,50800.0
2013-10-22 14:15:00,53.21,53.23,53.2,53.2,17100.0,53.21,53.23,53.2,53.2,17100.0
2013-10-22 14:20:00,53.19,53.21,53.14,53.21,45100.0,53.19,53.21,53.14,53.21,45100.0
2013-10-22 14:25:00,53.21,53.22,53.14,53.19,35100.0,53.21,53.22,53.14,53.19,35100.0
2013-10-22 14:30:00,53.2,53.22,53.15,53.21,25100.0,53.2,53.22,53.15,53.21,25100.0
2013-10-22 14:35:00,53.2,53.21,53.19,53.19,41400.0,53.2,53.21,53.19,53.19,41400.0
2013-10-22 14:40:00,53.19,53.2,53.12,53.18,52200.0,53.19,53.2,53.12,53.18,52200.0
2013-10-22 14:45:00,53.19,53.25,53.19,53.22,16800.0,53.19,53.25,53.19,53.22,16800.0
2013-10-22 14:50:00,53.22,53.26,53.2,53.25,92300.0,53.22,53.26,53.2,53.25,92300.0
2013-10-22 14:55:00,53.25,53.25,53.2,53.2,61300.0,53.25,53.25,53.2,53.2,61300.0
2013-10-22 15:00:00,53.21,53.24,53.18,53.22,69400.0,53.21,53.24,53.18,53.22,69400.0
2013-10-22 15:05:00,53.22,53.23,53.16,53.16,86700.0,53.22,53.23,53.16,53.16,86700.0
2013-10-22 15:10:00,53.17,53.27,53.16,53.23,66000.0,53.17,53.27,53.16,53.23,66000.0
2013-10-22 15:15:00,53.22,53.23,53.14,53.15,38500.0,53.22,53.23,53.14,53.15,38500.0
2013-10-22 15:20:00,53.16,53.2,53.14,53.18,41100.0,53.16,53.2,53.14,53.18,41100.0
2013-10-22 15:25:00,53.19,53.21,53.19,53.19,41800.0,53.19,53.21,53.19,53.19,41800.0
2013-10-22 15:30:00,53.19,53.21,53.12,53.12,122800.0,53.19,53.21,53.12,53.12,122800.0
2013-10-22 15:35:00,53.12,53.13,53.06,53.07,48300.0,53.12,53.13,53.06,53.07,48300.0
2013-10-22 15:40:00,53.07,53.14,53.07,53.13,94000.0,53.07,53.14,53.07,53.13,94000.0
2013-10-22 15:45:00,53.13,53.14,53.05,53.1,71500.0,53.13,53.14,53.05,53.1,71500.0
2013-10-22 15:50:00,53.1,53.18,53.1,53.16,73500.0,53.1,53.18,53.1,53.16,73500.0
2013-10-22 15:55:00,53.17,53.19,53.11,53.16,234000.0,53.17,53.19,53.11,53.16,234000.0
2013-10-23 09:30:00,52.75,52.91,52.55,52.87,153100.0,52.75,52.91,52.55,52.87,153100.0
2013-10-23 09:35:00,52.85,52.87,52.65,52.77,52800.0,52.85,52.87,52.65,52.77,52800.0
2013-10-23 09:40:00,52.79,52.83,52.65,52.66,122700.0,52.79,52.83,52.65,52.66,122700.0
2013-10-23 09:45:00,52.66,52.67,52.42,52.48,121600.0,52.66,52.67,52.42,52.48,121600.0
2013-10-23 09:50:00,52.48,52.56,52.41,52.48,53700.0,52.48,52.56,52.41,52.48,53700.0
2013-10-23 09:55:00,52.46,52.49,52.16,52.22,109800.0,52.46,52.49,52.16,52.22,109800.0
2013-10-23 10:00:00,52.22,52.45,52.2,52.41,82200.0,52.22,52.45,52.2,52.41,82200.0
2013-10-23 10:05:00,52.4,52.5,52.4,52.5,35700.0,52.4,52.5,52.4,52.5,35700.0
2013-10-23 10:10:00,52.5,52.61,52.44,52.61,36600.0,52.5,52.61,52.44,52.61,36600.0
2013-10-23 10:15:00,52.61,52.66,52.6,52.61,62300.0,52.61,52.66,52.6,52.61,62300.0
2013-10-23 10:20:00,52.6,52.62,52.44,52.46,68600.0,52.6,52.62,52.44,52.46,68600.0
2013-10-23 10:25:00,52.46,52.48,52.42,52.43,57600.0,52.46,52.48,52.42,52.43,57600.0
2013-10-23 10:30:00,52.43,52.46,52.33,52.45,50400.0,52.43,52.46,52.33,52.45,50400.0
2013-10-23 10:35:00,52.46,52.48,52.4,52.48,26300.0,52.46,52.48,52.4,52.48,26300.0
2013-10-23 10:40:00,52.48,52.52,52.48,52.52,20700.0,52.48,52.52,52.48,52.52,20700.0
2013-10-23 10:45:00,52.51,52.51,52.45,52.51,51400.0,52.51,52.51,52.45,52.51,51400.0
2013-10-23 10:50:00,52.52,52.53,52.41,52.44,74100.0,52.52,52.53,52.41,52.44,74100.0
2013-10-23 10:55:00,52.44,52.58,52.43,52.57,45100.0,52.44,52.58,52.43,52.57,45100.0
2013-10-23 11:00:00,52.58,52.64,52.56,52.63,31700.0,52.58,52.64,52.56,52.63,31700.0
2013-10-23 11:05:00,52.62,52.64,52.58,52.58,23000.0,52.62,52.64,52.58,52.58,23000.0
2013-10-23 11:10:00,52.58,52.58,52.53,52.56,27800.0,52.58,52.58,52.53,52.56,27800.0
2013-10-23 11:15:00,52.55,52.59,52.54,52.58,25100.0,52.55,52.59,52.54,52.58,25100.0
2013-10-23 11:20:00,52.58,52.75,52.57,52.72,38600.0,52.58,52.75,52.57,52.72,38600.0
2013-10-23 11:25:00,52.73,52.73,52.61,52.62,36100.0,52.73,52.73,52.61,52.62,36100.0
2013-10-23 11:30:00,52.63,52.75,52.63,52.71,24600.0,52.63,52.75,52.63,52.71,24600.0
2013-10-23 11:35:00,52.71,52.71,52.65,52.65,26400.0,52.71,52.71,52.65,52.65,26400.0
2013-10-23 11:40:00,52.64,52.73,52.64,52.73,22800.0,52.64,52.73,52.64,52.73,22800.0
2013-10-23 11:45:00,52.74,52.8,52.73,52.8,48800.0,52.74,52.8,52.73,52.8,48800.0
2013-10-23 11:50:00,52.79,52.82,52.72,52.73,35900.0,52.79,52.82,52.72,52.73,35900.0
2013-10-23 11:55:00,52.73,52.76,52.73,52.74,15300.0,52.73,52.76,52.73,52.74,15300.0
2013-10-23 12:00:00,52.73,52.77,52.71,52.71,31600.0,52.73,52.77,52.71,52.71,31600.0
2013-10-23 12:05:00,52.68,52.68,52.62,52.62,22600.0,52.68,52.68,52.62,52.62,22600.0
2013-10-23 12:10:00,52.62,52.68,52.62,52.68,8100.0,52.62,52.68,52.62,52.68,8100.0
2013-10-23 12:15:00,52.68,52.78,52.68,52.77,56900.0,52.68,52.78,52.68,52.77,56900.0
2013-10-23 12:20:00,52.77,52.84,52.77,52.8,62700.0,52.77,52.84,52.77,52.8,62700.0
2013-10-23 12:25:00,52.8,52.83,52.76,52.78,34400.0,52.8,52.83,52.76,52.78,34400.0
2013-10-23 12:30:00,52.75,52.81,52.74,52.81,38200.0,52.75,52.81,52.74,52.81,38200.0
2013-10-23 12:35:00,52.81,52.91,52.8,52.85,31200.0,52.81,52.91,52.8,52.85,31200.0
2013-10-23 12:40:00,52.85,52.86,52.75,52.78,31400.0,52.85,52.86,52.75,52.78,31400.0
2013-10-23 12:45:00,52.78,52.83,52.78,52.83,14100.0,52.78,52.83,52.78,52.83,14100.0
2013-10-23 12:50:00,52.84,52.87,52.84,52.87,126600.0,52.84,52.87,52.84,52.87,126600.0
2013-10-23 12:55:00,52.86,52.93,52.85,52.91,29900.0,52.86,52.93,52.85,52.91,29900.0
2013-10-23 13:00:00,52.91,53.02,52.9,53.0,74500.0,52.91,53.02,52.9,53.0,74500.0
2013-10-23 13:05:00,53.0,53.05,52.95,52.99,66600.0,53.0,53.05,52.95,52.99,66600.0
2013-10-23 13:10:00,52.99,53.01,52.95,53.0,48900.0,52.99,53.01,52.95,53.0,48900.0
2013-10-23 13:15:00,53.0,53.11,53.0,53.07,61400.0,53.0,53.11,53.0,53.07,61400.0
2013-10-23 13:20:00,53.07,53.09,52.99,53.01,17000.0,53.07,53.09,52.99,53.01,17000.0
2013-10-23 13:25:00,53.0,53.12,53.0,53.1,28600.0,53.0,53.12,53.0,53.1,28600.0
2013-10-23 13:30:00,53.1,53.11,53.03,53.03,40600.0,53.1,53.11,53.03,53.03,40600.0
2013-10-23 13:35:00,53.03,53.03,52.97,52.97,16300.0,53.03,53.03,52.97,52.97,16300.0
2013-10-23 13:40:00,52.96,52.97,52.95,52.96,28400.0,52.96,52.97,52.95,52.96,28400.0
2013-10-23 13:45:00,52.96,53.05,52.96,53.03,27700.0,52.96,53.05,52.96,53.03,27700.0
2013-10-23 13:50:00,53.03,53.08,53.02,53.05,21700.0,53.03,53.08,53.02,53.05,21700.0
2013-10-23 13:55:00,53.06,53.08,53.05,53.05,35900.0,53.06,53.08,53.05,53.05,35900.0
2013-10-23 14:00:00,53.05,53.15,53.05,53.14,52500.0,53.05,53.15,53.05,53.14,52500.0
2013-10-23 14:05:00,53.15,53.22,53.09,53.1,66000.0,53.15,53.22,53.09,53.1,66000.0
2013-10-23 14:10:00,53.1,53.16,53.1,53.11,46300.0,53.1,53.16,53.1,53.11,46300.0
2013-10-23 14:15:00,53.11,53.21,53.1,53.21,89300.0,53.11,53.21,53.1,53.21,89300.0
2013-10-23 14:20:00,53.21,53.26,53.1,53.16,102000.0,53.21,53.26,53.1,53.16,102000.0
2013-10-23 14:25:00,53.16,53.22,53.15,53.17,40500.0,53.16,53.22,53.15,53.17,40500.0
2013-10-23 14:30:00,53.17,53.36,53.17,53.35,64200.0,53.17,53.36,53.17,53.35,64200.0
2013-10-23 14:35:00,53.35,53.37,53.28,53.34,54300.0,53.35,53.37,53.28,53.34,54300.0
2013-10-23 14:40:00,53.34,53.4,53.3,53.39,53900.0,53.34,53.4,53.3,53.39,53900.0
2013-10-23 14:45:00,53.4,53.45,53.31,53.31,61200.0,53.4,53.45,53.31,53.31,61200.0
2013-10-23 14:50:00,53.31,53.35,53.28,53.28,69500.0,53.31,53.35,53.28,53.28,69500.0
2013-10-23 14:55:00,53.28,53.31,53.26,53.31,28400.0,53.28,53.31,53.26,53.31,28400.0
2013-10-23 15:00:00,53.31,53.31,53.27,53.3,30700.0,53.31,53.31,53.27,53.3,30700.0
2013-10-23 15:05:00,53.31,53.35,53.27,53.28,61300.0,53.31,53.35,53.27,53.28,61300.0
2013-10-23 15:10:00,53.28,53.29,53.25,53.25,77100.0,53.28,53.29,53.25,53.25,77100.0
2013-10-23 15:15:00,53.26,53.27,53.19,53.19,50100.0,53.26,53.27,53.19,53.19,50100.0
2013-10-23 15:20:00,53.19,53.19,53.11,53.14,48100.0,53.19,53.19,53.11,53.14,48100.0
2013-10-23 15:25:00,53.14,53.18,53.12,53.13,47700.0,53.14,53.18,53.12,53.13,47700.0
2013-10-23 15:30:00,53.13,53.15,53.11,53.14,50600.0,53.13,53.15,53.11,53.14,50600.0
2013-10-23 15:35:00,53.14,53.18,53.13,53.16,56900.0,53.14,53.18,53.13,53.16,56900.0
2013-10-23 15:40:00,53.16,53.16,53.08,53.08,71700.0,53.16,53.16,53.08,53.08,71700.0
2013-10-23 15:45:00,53.09,53.1,53.05,53.07,86100.0,53.09,53.1,53.05,53.07,86100.0
2013-10-23 15:50:00,53.08,53.08,52.99,53.02,150200.0,53.08,53.08,52.99,53.02,150200.0
2013-10-23 15:55:00,53.01,53.07,52.96,53.07,180200.0,53.01,53.07,52.96,53.07,180200.0
2013-10-24 09:30:00,53.07,53.55,53.05,53.53,131400.0,53.07,53.55,53.05,53.53,131400.0
2013-10-24 09:35:00,53.54,53.6,53.39,53.53,50000.0,53.54,53.6,53.39,53.53,50000.0
2013-10-24 09:40:00,53.54,53.62,53.46,53.6,66700.0,53.54,53.62,53.46,53.6,66700.0
2013-10-24 09:45:00,53.61,53.62,53.45,53.58,72400.0,53.61,53.62,53.45,53.58,72400.0
2013-10-24 09:50:00,53.59,53.71,53.57,53.67,35000.0,53.59,53.71,53.57,53.67,35000.0
2013-10-24 09:55:00,53.66,53.87,53.66,53.85,150700.0,53.66,53.87,53.66,53.85,150700.0
2013-10-24 10:00:00,53.84,53.93,53.78,53.93,225100.0,53.84,53.93,53.78,53.93,225100.0
2013-10-24 10:05:00,53.8,53.96,53.7,53.93,201300.0,53.8,53.96,53.7,53.93,201300.0
2013-10-24 10:10:00,53.95,54.14,53.91,54.09,109100.0,53.95,54.14,53.91,54.09,109100.0
2013-10-24 10:15:00,54.09,54.35,54.06,54.3,101400.0,54.09,54.35,54.06,54.3,101400.0
2013-10-24 10:20:00,54.29,54.42,54.29,54.41,134000.0,54.29,54.42,54.29,54.41,134000.0
2013-10-24 10:25:00,54.41,54.43,54.16,54.21,125900.0,54.41,54.43,54.16,54.21,125900.0
2013-10-24 10:30:00,54.21,54.21,54.09,54.15,56500.0,54.21,54.21,54.09,54.15,56500.0
2013-10-24 10:35:00,54.16,54.34,54.16,54.28,85500.0,54.16,54.34,54.16,54.28,85500.0
2013-10-24 10:40:00,54.29,54.29,54.23,54.23,40200.0,54.29,54.29,54.23,54.23,40200.0
2013-10-24 10:45:00,54.23,54.23,54.13,54.15,52600.0,54.23,54.23,54.13,54.15,52600.0
2013-10-24 10:50:00,54.15,54.23,54.14,54.2,38100.0,54.15,54.23,54.14,54.2,38100.0
2013-10-24 10:55:00,54.21,54.33,54.2,54.3,52400.0,54.21,54.33,54.2,54.3,52400.0
2013-10-24 11:00:00,54.3,54.3,54.25,54.26,42600.0,54.3,54.3,54.25,54.26,42600.0
2013-10-24 11:05:00,54.26,54.37,54.26,54.37,44600.0,54.26,54.37,54.26,54.37,44600.0
2013-10-24 11:10:00,54.36,54.4,54.33,54.37,36400.0,54.36,54.4,54.33,54.37,36400.0
2013-10-24 11:15:00,54.38,54.43,54.3,54.38,53100.0,54.38,54.43,54.3,54.38,53100.0
2013-10-24 11:20:00,54.39,54.53,54.39,54.51,54900.0,54.39,54.53,54.39,54.51,54900.0
2013-10-24 11:25:00,54.5,54.58,54.49,54.55,104000.0,54.5,54.58,54.49,54.55,104000.0
2013-10-24 11:30:00,54.54,54.57,54.49,54.51,45400.0,54.54,54.57,54.49,54.51,45400.0
2013-10-24 11:35:00,54.5,54.53,54.44,54.5,51600.0,54.5,54.53,54.44,54.5,51600.0
2013-10-24 11:40:00,54.5,54.52,54.47,54.5,50000.0,54.5,54.52,54.47,54.5,50000.0
2013-10-24 11:45:00,54.51,54.51,54.42,54.43,59400.0,54.51,54.51,54.42,54.43,59400.0
2013-10-24 11:50:00,54.42,54.47,54.39,54.41,57900.0,54.42,54.47,54.39,54.41,57900.0
2013-10-24 11:55:00,54.42,54.43,54.34,54.34,54700.0,54.42,54.43,54.34,54.34,54700.0
2013-10-24 12:00:00,54.34,54.34,54.29,54.29,12500.0,54.34,54.34,54.29,54.29,12500.0
2013-10-24 12:05:00,54.3,54.42,54.29,54.42,46000.0,54.3,54.42,54.29,54.42,46000.0
2013-10-24 12:10:00,54.41,54.44,54.39,54.4,24600.0,54.41,54.44,54.39,54.4,24600.0
2013-10-24 12:15:00,54.4,54.42,54.33,54.37,40700.0,54.4,54.42,54.33,54.37,40700.0
2013-10-24 12:20:00,54.37,54.39,54.35,54.38,40800.0,54.37,54.39,54.35,54.38,40800.0
2013-10-24 12:25:00,54.38,54.39,54.36,54.36,26600.0,54.38,54.39,54.36,54.36,26600.0
2013-10-24 12:30:00,54.37,54.39,54.33,54.36,46900.0,54.37,54.39,54.33,54.36,46900.0
2013-10-24 12:35:00,54.37,54.48,54.37,54.44,41400.0,54.37,54.48,54.37,54.44,41400.0
2013-10-24 12:40:00,54.45,54.53,54.43,54.51,92300.0,54.45,54.53,54.43,54.51,92300.0
2013-10-24 12:45:00,54.52,54.52,54.46,54.46,53100.0,54.52,54.52,54.46,54.46,53100.0
2013-10-24 12:50:00,54.47,54.5,54.43,54.45,69100.0,54.47,54.5,54.43,54.45,69100.0
2013-10-24 12:55:00,54.45,54.58,54.45,54.57,85800.0,54.45,54.58,54.45,54.57,85800.0
2013-10-24 13:00:00,54.57,54.57,54.47,54.48,63300.0,54.57,54.57,54.47,54.48,63300.0
2013-10-24 13:05:00,54.48,54.52,54.45,54.47,46100.0,54.48,54.52,54.45,54.47,46100.0
2013-10-24 13:10:00,54.48,54.5,54.38,54.39,45500.0,54.48,54.5,54.38,54.39,45500.0
2013-10-24 13:15:00,54.38,54.39,54.25,54.3,38600.0,54.38,54.39,54.25,54.3,38600.0
2013-10-24 13:20:00,54.3,54.3,54.23,54.24,114000.0,54.3,54.3,54.23,54.24,114000.0
2013-10-24 13:25:00,54.24,54.29,54.24,54.27,23600.0,54.24,54.29,54.24,54.27,23600.0
2013-10-24 13:30:00,54.26,54.32,54.25,54.3,79100.0,54.26,54.32,54.25,54.3,79100.0
2013-10-24 13:35:00,54.3,54.3,54.18,54.18,41800.0,54.3,54.3,54.18,54.18,41800.0
2013-10-24 13:40:00,54.17,54.26,54.17,54.22,33600.0,54.17,54.26,54.17,54.22,33600.0
2013-10-24 13:45:00,54.22,54.25,54.21,54.21,35100.0,54.22,54.25,54.21,54.21,35100.0
2013-10-24 13:50:00,54.22,54.25,54.2,54.21,32700.0,54.22,54.25,54.2,54.21,32700.0
2013-10-24 13:55:00,54.2,54.27,54.19,54.2,97200.0,54.2,54.27,54.19,54.2,97200.0
2013-10-24 14:00:00,54.19,54.25,54.18,54.23,41400.0,54.19,54.25,54.18,54.23,41400.0
2013-10-24 14:05:00,54.23,54.27,54.22,54.25,45400.0,54.23,54.27,54.22,54.25,45400.0
2013-10-24 14:10:00,54.25,54.28,54.2,54.28,23500.0,54.25,54.28,54.2,54.28,23500.0
2013-10-24 14:15:00,54.28,54.37,54.27,54.37,34300.0,54.28,54.37,54.27,54.37,34300.0
2013-10-24 14:20:00,54.36,54.41,54.34,54.41,66200.0,54.36,54.41,54.34,54.41,66200.0
2013-10-24 14:25:00,54.41,54.48,54.4,54.42,63700.0,54.41,54.48,54.4,54.42,63700.0
2013-10-24 14:30:00,54.42,54.43,54.34,54.4,51500.0,54.42,54.43,54.34,54.4,51500.0
2013-10-24 14:35:00,54.41,54.42,54.39,54.4,24800.0,54.41,54.42,54.39,54.4,24800.0
2013-10-24 14:40:00,54.4,54.42,54.38,54.4,45300.0,54.4,54.42,54.38,54.4,45300.0
2013-10-24 14:45:00,54.4,54.43,54.39,54.41,45400.0,54.4,54.43,54.39,54.41,45400.0
2013-10-24 14:50:00,54.41,54.48,54.41,54.47,100000.0,54.41,54.48,54.41,54.47,100000.0
2013-10-24 14:55:00,54.47,54.53,54.47,54.5,56400.0,54.47,54.53,54.47,54.5,56400.0
2013-10-24 15:00:00,54.5,54.51,54.42,54.43,64500.0,54.5,54.51,54.42,54.43,64500.0
2013-10-24 15:05:00,54.43,54.43,54.37,54.38,42800.0,54.43,54.43,54.37,54.38,42800.0
2013-10-24 15:10:00,54.37,54.41,54.36,54.4,40200.0,54.37,54.41,54.36,54.4,40200.0
2013-10-24 15:15:00,54.41,54.41,54.38,54.39,89500.0,54.41,54.41,54.38,54.39,89500.0
2013-10-24 15:20:00,54.39,54.47,54.39,54.47,96500.0,54.39,54.47,54.39,54.47,96500.0
2013-10-24 15:25:00,54.47,54.51,54.38,54.39,46200.0,54.47,54.51,54.38,54.39,46200.0
2013-10-24 15:30:00,54.39,54.41,54.32,54.33,37000.0,54.39,54.41,54.32,54.33,37000.0
2013-10-24 15:35:00,54.33,54.36,54.3,54.3,83800.0,54.33,54.36,54.3,54.3,83800.0
2013-10-24 15:40:00,54.3,54.3,54.22,54.22,59700.0,54.3,54.3,54.22,54.22,59700.0
2013-10-24 15:45:00,54.23,54.27,54.22,54.23,152500.0,54.23,54.27,54.22,54.23,152500.0
2013-10-24 15:50:00,54.24,54.29,54.22,54.26,231400.0,54.24,54.29,54.22,54.26,231400.0
2013-10-24 15:55:00,54.26,54.28,54.2,54.2,284500.0,54.26,54.28,54.2,54.2,284500.0
2013-10-25 09:30:00,54.11,54.2,53.9,54.06,240200.0,54.11,54.2,53.9,54.06,240200.0
2013-10-25 09:35:00,54.06,54.14,53.96,54.02,65100.0,54.06,54.14,53.96,54.02,65100.0
2013-10-25 09:40:00,54.0,54.09,54.0,54.06,80400.0,54.0,54.09,54.0,54.06,80400.0
2013-10-25 09:45:00,54.06,54.14,54.01,54.03,159100.0,54.06,54.14,54.01,54.03,159100.0
2013-10-25 09:50:00,54.02,54.13,54.0,54.1,60700.0,54.02,54.13,54.0,54.1,60700.0
2013-10-25 09:55:00,54.1,54.16,54.03,54.16,82100.0,54.1,54.16,54.03,54.16,82100.0
2013-10-25 10:00:00,54.16,54.2,54.0,54.01,100000.0,54.16,54.2,54.0,54.01,100000.0
2013-10-25 10:05:00,54.01,54.05,54.0,54.03,91000.0,54.01,54.05,54.0,54.03,91000.0
2013-10-25 10:10:00,54.03,54.06,54.0,54.03,102600.0,54.03,54.06,54.0,54.03,102600.0
2013-10-25 10:15:00,54.03,54.07,54.0,54.0,79700.0,54.03,54.07,54.0,54.0,79700.0
2013-10-25 10:20:00,54.0,54.02,53.98,53.98,97700.0,54.0,54.02,53.98,53.98,97700.0
2013-10-25 10:25:00,53.98,54.01,53.91,54.0,109900.0,53.98,54.01,53.91,54.0,109900.0
2013-10-25 10:30:00,53.99,54.02,53.97,53.99,45800.0,53.99,54.02,53.97,53.99,45800.0
2013-10-25 10:35:00,54.0,54.06,53.99,54.0,84100.0,54.0,54.06,53.99,54.0,84100.0
2013-10-25 10:40:00,54.0,54.04,53.99,54.01,38200.0,54.0,54.04,53.99,54.01,38200.0
2013-10-25 10:45:00,54.0,54.04,53.99,54.0,55000.0,54.0,54.04,53.99,54.0,55000.0
2013-10-25 10:50:00,53.99,54.02,53.99,54.0,48600.0,53.99,54.02,53.99,54.0,48600.0
2013-10-25 10:55:00,53.99,54.04,53.95,54.02,42000.0,53.99,54.04,53.95,54.02,42000.0
2013-10-25 11:00:00,54.02,54.03,53.98,54.03,49700.0,54.02,54.03,53.98,54.03,49700.0
2013-10-25 11:05:00,54.03,54.04,53.94,53.94,53300.0,54.03,54.04,53.94,53.94,53300.0
2013-10-25 11:10:00,53.93,53.98,53.9,53.97,43200.0,53.93,53.98,53.9,53.97,43200.0
2013-10-25 11:15:00,53.98,54.02,53.95,53.98,32000.0,53.98,54.02,53.95,53.98,32000.0
2013-10-25 11:20:00,53.98,54.0,53.94,53.97,108100.0,53.98,54.0,53.94,53.97,108100.0
2013-10-25 11:25:00,53.97,53.98,53.84,53.85,61100.0,53.97,53.98,53.84,53.85,61100.0
2013-10-25 11:30:00,53.86,53.98,53.86,53.98,50600.0,53.86,53.98,53.86,53.98,50600.0
2013-10-25 11:35:00,53.98,54.03,53.98,54.03,41300.0,53.98,54.03,53.98,54.03,41300.0
2013-10-25 11:40:00,54.02,54.03,53.98,54.02,32400.0,54.02,54.03,53.98,54.02,32400.0
2013-10-25 11:45:00,54.02,54.03,53.99,54.0,31800.0,54.02,54.03,53.99,54.0,31800.0
2013-10-25 11:50:00,53.98,53.99,53.96,53.98,54800.0,53.98,53.99,53.96,53.98,54800.0
2013-10-25 11:55:00,53.97,53.99,53.95,53.99,39400.0,53.97,53.99,53.95,53.99,39400.0
2013-10-25 12:00:00,53.98,53.99,53.95,53.96,47000.0,53.98,53.99,53.95,53.96,47000.0
2013-10-25 12:05:00,53.96,54.03,53.96,54.03,27000.0,53.96,54.03,53.96,54.03,27000.0
2013-10-25 12:10:00,54.03,54.07,54.02,54.07,55100.0,54.03,54.07,54.02,54.07,55100.0
2013-10-25 12:15:00,54.06,54.07,54.01,54.01,23800.0,54.06,54.07,54.01,54.01,23800.0
2013-10-25 12:20:00,54.01,54.02,53.99,54.0,29900.0,54.01,54.02,53.99,54.0,29900.0
2013-10-25 12:25:00,53.99,54.07,53.99,54.03,49100.0,53.99,54.07,53.99,54.03,49100.0
2013-10-25 12:30:00,54.03,54.05,54.02,54.02,11600.0,54.03,54.05,54.02,54.02,11600.0
2013-10-25 12:35:00,54.02,54.03,54.0,54.01,72300.0,54.02,54.03,54.0,54.01,72300.0
2013-10-25 12:40:00,54.0,54.02,54.0,54.0,10600.0,54.0,54.02,54.0,54.0,10600.0
2013-10-25 12:45:00,54.01,54.02,53.99,53.99,43000.0,54.01,54.02,53.99,53.99,43000.0
2013-10-25 12:50:00,54.0,54.0,53.95,53.96,15900.0,54.0,54.0,53.95,53.96,15900.0
2013-10-25 12:55:00,53.95,53.96,53.92,53.93,47000.0,53.95,53.96,53.92,53.93,47000.0
2013-10-25 13:00:00,53.92,53.94,53.91,53.91,140100.0,53.92,53.94,53.91,53.91,140100.0
2013-10-25 13:05:00,53.91,53.92,53.87,53.91,123700.0,53.91,53.92,53.87,53.91,123700.0
2013-10-25 13:10:00,53.9,53.93,53.89,53.9,97800.0,53.9,53.93,53.89,53.9,97800.0
2013-10-25 13:15:00,53.89,53.9,53.8,53.81,47200.0,53.89,53.9,53.8,53.81,47200.0
2013-10-25 13:20:00,53.8,53.8,53.58,53.65,99700.0,53.8,53.8,53.58,53.65,99700.0
2013-10-25 13:25:00,53.65,53.75,53.64,53.75,31700.0,53.65,53.75,53.64,53.75,31700.0
2013-10-25 13:30:00,53.74,53.77,53.71,53.75,23500.0,53.74,53.77,53.71,53.75,23500.0
2013-10-25 13:35:00,53.74,53.75,53.71,53.73,28400.0,53.74,53.75,53.71,53.73,28400.0
2013-10-25 13:40:00,53.74,53.77,53.73,53.75,15400.0,53.74,53.77,53.73,53.75,15400.0
2013-10-25 13:45:00,53.73,53.73,53.61,53.61,95500.0,53.73,53.73,53.61,53.61,95500.0
2013-10-25 13:50:00,53.61,53.61,53.46,53.51,50900.0,53.61,53.61,53.46,53.51,50900.0
2013-10-25 13:55:00,53.51,53.6,53.51,53.55,173800.0,53.51,53.6,53.51,53.55,173800.0
2013-10-25 14:00:00,53.55,53.62,53.53,53.6,24700.0,53.55,53.62,53.53,53.6,24700.0
2013-10-25 14:05:00,53.58,53.68,53.58,53.66,26500.0,53.58,53.68,53.58,53.66,26500.0
2013-10-25 14:10:00,53.66,53.69,53.62,53.64,52800.0,53.66,53.69,53.62,53.64,52800.0
2013-10-25 14:15:00,53.64,53.64,53.58,53.59,94500.0,53.64,53.64,53.58,53.59,94500.0
2013-10-25 14:20:00,53.59,53.59,53.54,53.57,49700.0,53.59,53.59,53.54,53.57,49700.0
2013-10-25 14:25:00,53.57,53.58,53.51,53.55,75500.0,53.57,53.58,53.51,53.55,75500.0
2013-10-25 14:30:00,53.55,53.6,53.54,53.57,85500.0,53.55,53.6,53.54,53.57,85500.0
2013-10-25 14:35:00,53.57,53.63,53.57,53.63,66600.0,53.57,53.63,53.57,53.63,66600.0
2013-10-25 14:40:00,53.63,53.66,53.62,53.66,43500.0,53.63,53.66,53.62,53.66,43500.0
2013-10-25 14:45:00,53.66,53.69,53.65,53.69,33200.0,53.66,53.69,53.65,53.69,33200.0
2013-10-25 14:50:00,53.69,53.78,53.69,53.75,109000.0,53.69,53.78,53.69,53.75,109000.0
2013-10-25 14:55:00,53.75,53.76,53.68,53.71,51000.0,53.75,53.76,53.68,53.71,51000.0
2013-10-25 15:00:00,53.7,53.73,53.66,53.68,67800.0,53.7,53.73,53.66,53.68,67800.0
2013-10-25 15:05:00,53.68,53.73,53.68,53.72,49000.0,53.68,53.73,53.68,53.72,49000.0
2013-10-25 15:10:00,53.72,53.73,53.7,53.71,54500.0,53.72,53.73,53.7,53.71,54500.0
2013-10-25 15:15:00,53.71,53.72,53.7,53.71,49300.0,53.71,53.72,53.7,53.71,49300.0
2013-10-25 15:20:00,53.71,53.77,53.71,53.75,64600.0,53.71,53.77,53.71,53.75,64600.0
2013-10-25 15:25:00,53.75,53.76,53.73,53.75,41200.0,53.75,53.76,53.73,53.75,41200.0
2013-10-25 15:30:00,53.75,53.78,53.71,53.73,101600.0,53.75,53.78,53.71,53.73,101600.0
2013-10-25 15:35:00,53.73,53.74,53.71,53.74,136000.0,53.73,53.74,53.71,53.74,136000.0
2013-10-25 15:40:00,53.75,53.77,53.74,53.77,105900.0,53.75,53.77,53.74,53.77,105900.0
2013-10-25 15:45:00,53.77,53.82,53.75,53.8,141200.0,53.77,53.82,53.75,53.8,141200.0
2013-10-25 15:50:00,53.8,53.86,53.8,53.8,183200.0,53.8,53.86,53.8,53.8,183200.0
2013-10-25 15:55:00,53.8,53.86,53.78,53.82,328300.0,53.8,53.86,53.78,53.82,328300.0
2013-10-28 09:30:00,53.82,54.15,53.81,54.06,78400.0,53.82,54.15,53.81,54.06,78400.0
2013-10-28 09:35:00,54.03,54.05,53.87,53.98,81500.0,54.03,54.05,53.87,53.98,81500.0
2013-10-28 09:40:00,53.94,54.16,53.83,54.13,29700.0,53.94,54.16,53.83,54.13,29700.0
2013-10-28 09:45:00,54.11,54.13,53.96,54.03,26800.0,54.11,54.13,53.96,54.03,26800.0
2013-10-28 09:50:00,54.03,54.08,53.94,54.04,97900.0,54.03,54.08,53.94,54.04,97900.0
2013-10-28 09:55:00,54.03,54.25,54.03,54.2,47300.0,54.03,54.25,54.03,54.2,47300.0
2013-10-28 10:00:00,54.18,54.18,54.07,54.14,63600.0,54.18,54.18,54.07,54.14,63600.0
2013-10-28 10:05:00,54.16,54.22,54.1,54.2,55000.0,54.16,54.22,54.1,54.2,55000.0
2013-10-28 10:10:00,54.21,54.37,54.19,54.25,64300.0,54.21,54.37,54.19,54.25,64300.0
2013-10-28 10:15:00,54.25,54.32,54.17,54.19,43200.0,54.25,54.32,54.17,54.19,43200.0
2013-10-28 10:20:00,54.18,54.19,54.03,54.04,72400.0,54.18,54.19,54.03,54.04,72400.0
2013-10-28 10:25:00,54.03,54.07,53.98,54.01,53900.0,54.03,54.07,53.98,54.01,53900.0
2013-10-28 10:30:00,54.0,54.05,54.0,54.05,14500.0,54.0,54.05,54.0,54.05,14500.0
2013-10-28 10:35:00,54.06,54.09,54.01,54.08,28900.0,54.06,54.09,54.01,54.08,28900.0
2013-10-28 10:40:00,54.07,54.09,54.0,54.03,39300.0,54.07,54.09,54.0,54.03,39300.0
2013-10-28 10:45:00,54.03,54.08,53.98,54.03,27700.0,54.03,54.08,53.98,54.03,27700.0
2013-10-28 10:50:00,54.03,54.06,53.96,53.96,29300.0,54.03,54.06,53.96,53.96,29300.0
2013-10-28 10:55:00,53.96,53.96,53.84,53.87,87300.0,53.96,53.96,53.84,53.87,87300.0
2013-10-28 11:00:00,53.87,53.88,53.73,53.75,48200.0,53.87,53.88,53.73,53.75,48200.0
2013-10-28 11:05:00,53.75,53.78,53.7,53.73,65100.0,53.75,53.78,53.7,53.73,65100.0
2013-10-28 11:10:00,53.73,53.74,53.69,53.69,46300.0,53.73,53.74,53.69,53.69,46300.0
2013-10-28 11:15:00,53.68,53.68,53.59,53.63,19400.0,53.68,53.68,53.59,53.63,19400.0
2013-10-28 11:20:00,53.64,53.7,53.59,53.65,117400.0,53.64,53.7,53.59,53.65,117400.0
2013-10-28 11:25:00,53.65,53.79,53.64,53.79,16600.0,53.65,53.79,53.64,53.79,16600.0
2013-10-28 11:30:00,53.8,53.82,53.66,53.66,28900.0,53.8,53.82,53.66,53.66,28900.0
2013-10-28 11:35:00,53.67,53.79,53.65,53.79,14300.0,53.67,53.79,53.65,53.79,14300.0
2013-10-28 11:40:00,53.79,53.81,53.74,53.74,26200.0,53.79,53.81,53.74,53.74,26200.0
2013-10-28 11:45:00,53.74,53.76,53.7,53.75,44300.0,53.74,53.76,53.7,53.75,44300.0
2013-10-28 11:50:00,53.75,53.8,53.75,53.8,27900.0,53.75,53.8,53.75,53.8,27900.0
2013-10-28 11:55:00,53.81,53.83,53.78,53.82,28600.0,53.81,53.83,53.78,53.82,28600.0
2013-10-28 12:00:00,53.82,53.83,53.75,53.82,41000.0,53.82,53.83,53.75,53.82,41000.0
2013-10-28 12:05:00,53.82,53.9,53.82,53.84,23600.0,53.82,53.9,53.82,53.84,23600.0
2013-10-28 12:10:00,53.83,53.86,53.82,53.86,13400.0,53.83,53.86,53.82,53.86,13400.0
2013-10-28 12:15:00,53.86,53.87,53.83,53.84,39700.0,53.86,53.87,53.83,53.84,39700.0
2013-10-28 12:20:00,53.84,53.85,53.82,53.83,33300.0,53.84,53.85,53.82,53.83,33300.0
2013-10-28 12:25:00,53.83,53.94,53.83,53.92,21500.0,53.83,53.94,53.83,53.92,21500.0
2013-10-28 12:30:00,53.93,53.95,53.9,53.9,27000.0,53.93,53.95,53.9,53.9,27000.0
2013-10-28 12:35:00,53.9,53.94,53.89,53.93,14500.0,53.9,53.94,53.89,53.93,14500.0
2013-10-28 12:40:00,53.93,53.95,53.92,53.94,20300.0,53.93,53.95,53.92,53.94,20300.0
2013-10-28 12:45:00,53.94,53.98,53.93,53.94,18900.0,53.94,53.98,53.93,53.94,18900.0
2013-10-28 12:50:00,53.94,53.94,53.89,53.92,25400.0,53.94,53.94,53.89,53.92,25400.0
2013-10-28 12:55:00,53.92,53.95,53.89,53.9,28500.0,53.92,53.95,53.89,53.9,28500.0
2013-10-28 13:00:00,53.9,53.91,53.89,53.91,43100.0,53.9,53.91,53.89,53.91,43100.0
2013-10-28 13:05:00,53.91,53.92,53.86,53.87,28900.0,53.91,53.92,53.86,53.87,28900.0
2013-10-28 13:10:00,53.88,53.91,53.85,53.9,56900.0,53.88,53.91,53.85,53.9,56900.0
2013-10-28 13:15:00,53.9,53.91,53.9,53.9,13400.0,53.9,53.91,53.9,53.9,13400.0
2013-10-28 13:20:00,53.91,53.91,53.89,53.9,22600.0,53.91,53.91,53.89,53.9,22600.0
2013-10-28 13:25:00,53.9,53.92,53.89,53.9,28100.0,53.9,53.92,53.89,53.9,28100.0
2013-10-28 13:30:00,53.9,53.91,53.89,53.9,14700.0,53.9,53.91,53.89,53.9,14700.0
2013-10-28 13:35:00,53.9,53.91,53.9,53.9,27400.0,53.9,53.91,53.9,53.9,27400.0
2013-10-28 13:40:00,53.91,53.96,53.91,53.95,10500.0,53.91,53.96,53.91,53.95,10500.0
2013-10-28 13:45:00,53.95,53.97,53.94,53.97,10800.0,53.95,53.97,53.94,53.97,10800.0
2013-10-28 13:50:00,53.96,53.97,53.93,53.96,13600.0,53.96,53.97,53.93,53.96,13600.0
2013-10-28 13:55:00,53.96,53.97,53.88,53.89,25200.0,53.96,53.97,53.88,53.89,25200.0
2013-10-28 14:00:00,53.89,53.94,53.88,53.94,21000.0,53.89,53.94,53.88,53.94,21000.0
2013-10-28 14:05:00,53.95,53.96,53.92,53.95,17200.0,53.95,53.96,53.92,53.95,17200.0
2013-10-28 14:10:00,53.94,53.95,53.91,53.95,19700.0,53.94,53.95,53.91,53.95,19700.0
2013-10-28 14:15:00,53.95,53.96,53.94,53.94,26500.0,53.95,53.96,53.94,53.94,26500.0
2013-10-28 14:20:00,53.93,53.94,53.9,53.9,16800.0,53.93,53.94,53.9,53.9,16800.0
2013-10-28 14:25:00,53.91,53.94,53.9,53.91,34900.0,53.91,53.94,53.9,53.91,34900.0
2013-10-28 14:30:00,53.9,53.92,53.9,53.9,23200.0,53.9,53.92,53.9,53.9,23200.0
2013-10-28 14:35:00,53.9,53.91,53.86,53.91,120500.0,53.9,53.91,53.86,53.91,120500.0
2013-10-28 14:40:00,53.91,53.93,53.9,53.91,22000.0,53.91,53.93,53.9,53.91,22000.0
2013-10-28 14:45:00,53.91,53.91,53.9,53.9,15800.0,53.91,53.91,53.9,53.9,15800.0
2013-10-28 14:50:00,53.9,53.93,53.89,53.91,32400.0,53.9,53.93,53.89,53.91,32400.0
2013-10-28 14:55:00,53.91,53.93,53.91,53.92,22600.0,53.91,53.93,53.91,53.92,22600.0
2013-10-28 15:00:00,53.92,53.92,53.9,53.91,59500.0,53.92,53.92,53.9,53.91,59500.0
2013-10-28 15:05:00,53.91,53.92,53.89,53.9,88900.0,53.91,53.92,53.89,53.9,88900.0
2013-10-28 15:10:00,53.89,53.9,53.85,53.85,19400.0,53.89,53.9,53.85,53.85,19400.0
2013-10-28 15:15:00,53.84,53.89,53.84,53.89,55400.0,53.84,53.89,53.84,53.89,55400.0
2013-10-28 15:20:00,53.89,53.94,53.86,53.93,39600.0,53.89,53.94,53.86,53.93,39600.0
2013-10-28 15:25:00,53.93,53.99,53.93,53.99,49700.0,53.93,53.99,53.93,53.99,49700.0
2013-10-28 15:30:00,53.99,54.0,53.96,53.99,42200.0,53.99,54.0,53.96,53.99,42200.0
2013-10-28 15:35:00,53.99,54.0,53.98,53.98,37800.0,53.99,54.0,53.98,53.98,37800.0
2013-10-28 15:40:00,53.98,53.99,53.96,53.96,51300.0,53.98,53.99,53.96,53.96,51300.0
2013-10-28 15:45:00,53.95,53.96,53.88,53.88,114200.0,53.95,53.96,53.88,53.88,114200.0
2013-10-28 15:50:00,53.89,53.9,53.87,53.88,80900.0,53.89,53.9,53.87,53.88,80900.0
2013-10-28 15:55:00,53.89,53.95,53.88,53.93,199800.0,53.89,53.95,53.88,53.93,199800.0
2013-10-29 09:30:00,54.0,54.3,53.91,54.22,131000.0,54.0,54.3,53.91,54.22,131000.0
2013-10-29 09:35:00,54.25,54.48,54.25,54.39,44600.0,54.25,54.48,54.25,54.39,44600.0
2013-10-29 09:40:00,54.39,54.5,54.32,54.49,34500.0,54.39,54.5,54.32,54.49,34500.0
2013-10-29 09:45:00,54.49,54.6,54.48,54.59,49000.0,54.49,54.6,54.48,54.59,49000.0
2013-10-29 09:50:00,54.6,54.63,54.32,54.37,61900.0,54.6,54.63,54.32,54.37,61900.0
2013-10-29 09:55:00,54.38,54.4,54.23,54.35,51300.0,54.38,54.4,54.23,54.35,51300.0
2013-10-29 10:00:00,54.33,54.37,54.26,54.3,37300.0,54.33,54.37,54.26,54.3,37300.0
2013-10-29 10:05:00,54.26,54.29,54.17,54.17,69000.0,54.26,54.29,54.17,54.17,69000.0
2013-10-29 10:10:00,54.16,54.16,54.05,54.13,171000.0,54.16,54.16,54.05,54.13,171000.0
2013-10-29 10:15:00,54.12,54.23,54.11,54.2,46000.0,54.12,54.23,54.11,54.2,46000.0
2013-10-29 10:20:00,54.22,54.23,54.12,54.16,40700.0,54.22,54.23,54.12,54.16,40700.0
2013-10-29 10:25:00,54.14,54.14,54.06,54.11,24800.0,54.14,54.14,54.06,54.11,24800.0
2013-10-29 10:30:00,54.11,54.21,54.11,54.12,38700.0,54.11,54.21,54.11,54.12,38700.0
2013-10-29 10:35:00,54.12,54.22,54.09,54.11,43900.0,54.12,54.22,54.09,54.11,43900.0
2013-10-29 10:40:00,54.11,54.14,54.09,54.13,37500.0,54.11,54.14,54.09,54.13,37500.0
2013-10-29 10:45:00,54.13,54.22,54.13,54.21,22200.0,54.13,54.22,54.13,54.21,22200.0
2013-10-29 10:50:00,54.21,54.28,54.19,54.26,56600.0,54.21,54.28,54.19,54.26,56600.0
2013-10-29 10:55:00,54.25,54.25,54.05,54.06,61100.0,54.25,54.25,54.05,54.06,61100.0
2013-10-29 11:00:00,54.05,54.13,54.05,54.11,39100.0,54.05,54.13,54.05,54.11,39100.0
2013-10-29 11:05:00,54.12,54.21,54.11,54.19,25000.0,54.12,54.21,54.11,54.19,25000.0
2013-10-29 11:10:00,54.19,54.2,54.09,54.19,39900.0,54.19,54.2,54.09,54.19,39900.0
2013-10-29 11:15:00,54.19,54.26,54.16,54.25,49300.0,54.19,54.26,54.16,54.25,49300.0
2013-10-29 11:20:00,54.25,54.25,54.2,54.23,24800.0,54.25,54.25,54.2,54.23,24800.0
2013-10-29 11:25:00,54.23,54.24,54.18,54.24,43800.0,54.23,54.24,54.18,54.24,43800.0
2013-10-29 11:30:00,54.23,54.26,54.17,54.17,47400.0,54.23,54.26,54.17,54.17,47400.0
2013-10-29 11:35:00,54.18,54.24,54.15,54.23,85200.0,54.18,54.24,54.15,54.23,85200.0
2013-10-29 11:40:00,54.22,54.27,54.22,54.24,18400.0,54.22,54.27,54.22,54.24,18400.0
2013-10-29 11:45:00,54.25,54.27,54.24,54.25,14000.0,54.25,54.27,54.24,54.25,14000.0
2013-10-29 11:50:00,54.24,54.29,54.23,54.27,15500.0,54.24,54.29,54.23,54.27,15500.0
2013-10-29 11:55:00,54.28,54.31,54.26,54.3,50700.0,54.28,54.31,54.26,54.3,50700.0
2013-10-29 12:00:00,54.3,54.37,54.29,54.34,119800.0,54.3,54.37,54.29,54.34,119800.0
2013-10-29 12:05:00,54.34,54.37,54.31,54.37,28200.0,54.34,54.37,54.31,54.37,28200.0
2013-10-29 12:10:00,54.36,54.36,54.33,54.36,14600.0,54.36,54.36,54.33,54.36,14600.0
2013-10-29 12:15:00,54.36,54.37,54.34,54.37,12200.0,54.36,54.37,54.34,54.37,12200.0
2013-10-29 12:20:00,54.36,54.44,54.35,54.41,23200.0,54.36,54.44,54.35,54.41,23200.0
2013-10-29 12:25:00,54.41,54.5,54.39,54.47,47200.0,54.41,54.5,54.39,54.47,47200.0
2013-10-29 12:30:00,54.48,54.54,54.48,54.53,72800.0,54.48,54.54,54.48,54.53,72800.0
2013-10-29 12:35:00,54.52,54.57,54.52,54.57,30500.0,54.52,54.57,54.52,54.57,30500.0
2013-10-29 12:40:00,54.57,54.64,54.57,54.64,41900.0,54.57,54.64,54.57,54.64,41900.0
2013-10-29 12:45:00,54.63,54.69,54.63,54.66,44700.0,54.63,54.69,54.63,54.66,44700.0
2013-10-29 12:50:00,54.66,54.8,54.66,54.78,81200.0,54.66,54.8,54.66,54.78,81200.0
2013-10-29 12:55:00,54.78,54.83,54.77,54.8,54500.0,54.78,54.83,54.77,54.8,54500.0
2013-10-29 13:00:00,54.8,54.83,54.79,54.8,32100.0,54.8,54.83,54.79,54.8,32100.0
2013-10-29 13:05:00,54.8,54.86,54.77,54.83,86200.0,54.8,54.86,54.77,54.83,86200.0
2013-10-29 13:10:00,54.83,54.83,54.77,54.81,34500.0,54.83,54.83,54.77,54.81,34500.0
2013-10-29 13:15:00,54.81,54.83,54.8,54.81,20000.0,54.81,54.83,54.8,54.81,20000.0
2013-10-29 13:20:00,54.8,54.84,54.79,54.81,44000.0,54.8,54.84,54.79,54.81,44000.0
2013-10-29 13:25:00,54.8,54.94,54.8,54.94,52300.0,54.8,54.94,54.8,54.94,52300.0
2013-10-29 13:30:00,54.94,54.99,54.94,54.98,64100.0,54.94,54.99,54.94,54.98,64100.0
2013-10-29 13:35:00,54.98,55.08,54.98,55.02,118800.0,54.98,55.08,54.98,55.02,118800.0
2013-10-29 13:40:00,55.01,55.08,54.98,55.07,55600.0,55.01,55.08,54.98,55.07,55600.0
2013-10-29 13:45:00,55.07,55.12,55.03,55.05,46800.0,55.07,55.12,55.03,55.05,46800.0
2013-10-29 13:50:00,55.04,55.05,54.99,55.03,77100.0,55.04,55.05,54.99,55.03,77100.0
2013-10-29 13:55:00,55.03,55.08,55.01,55.01,44000.0,55.03,55.08,55.01,55.01,44000.0
2013-10-29 14:00:00,55.02,55.07,54.98,54.99,157200.0,55.02,55.07,54.98,54.99,157200.0
2013-10-29 14:05:00,54.98,54.98,54.92,54.93,49400.0,54.98,54.98,54.92,54.93,49400.0
2013-10-29 14:10:00,54.93,54.97,54.89,54.95,55700.0,54.93,54.97,54.89,54.95,55700.0
2013-10-29 14:15:00,54.95,54.95,54.87,54.88,22900.0,54.95,54.95,54.87,54.88,22900.0
2013-10-29 14:20:00,54.88,54.93,54.86,54.92,139100.0,54.88,54.93,54.86,54.92,139100.0
2013-10-29 14:25:00,54.92,54.95,54.89,54.91,114200.0,54.92,54.95,54.89,54.91,114200.0
2013-10-29 14:30:00,54.91,54.95,54.91,54.93,23100.0,54.91,54.95,54.91,54.93,23100.0
2013-10-29 14:35:00,54.93,54.94,54.9,54.9,55500.0,54.93,54.94,54.9,54.9,55500.0
2013-10-29 14:40:00,54.9,54.92,54.88,54.9,94100.0,54.9,54.92,54.88,54.9,94100.0
2013-10-29 14:45:00,54.91,54.91,54.87,54.88,174200.0,54.91,54.91,54.87,54.88,174200.0
2013-10-29 14:50:00,54.88,54.91,54.84,54.88,123000.0,54.88,54.91,54.84,54.88,123000.0
2013-10-29 14:55:00,54.88,54.89,54.84,54.84,21400.0,54.88,54.89,54.84,54.84,21400.0
2013-10-29 15:00:00,54.84,54.86,54.8,54.82,102000.0,54.84,54.86,54.8,54.82,102000.0
2013-10-29 15:05:00,54.82,54.83,54.77,54.79,93300.0,54.82,54.83,54.77,54.79,93300.0
2013-10-29 15:10:00,54.79,54.9,54.79,54.85,60700.0,54.79,54.9,54.79,54.85,60700.0
2013-10-29 15:15:00,54.85,54.9,54.8,54.86,60300.0,54.85,54.9,54.8,54.86,60300.0
2013-10-29 15:20:00,54.84,54.9,54.8,54.9,71900.0,54.84,54.9,54.8,54.9,71900.0
2013-10-29 15:25:00,54.9,54.9,54.85,54.9,84100.0,54.9,54.9,54.85,54.9,84100.0
2013-10-29 15:30:00,54.9,54.9,54.76,54.77,96300.0,54.9,54.9,54.76,54.77,96300.0
2013-10-29 15:35:00,54.77,54.8,54.75,54.79,62500.0,54.77,54.8,54.75,54.79,62500.0
2013-10-29 15:40:00,54.79,54.81,54.76,54.79,78500.0,54.79,54.81,54.76,54.79,78500.0
2013-10-29 15:45:00,54.79,54.82,54.76,54.76,97900.0,54.79,54.82,54.76,54.76,97900.0
2013-10-29 15:50:00,54.77,54.8,54.76,54.8,122800.0,54.77,54.8,54.76,54.8,122800.0
2013-10-29 15:55:00,54.8,54.86,54.77,54.86,164300.0,54.8,54.86,54.77,54.86,164300.0
2013-10-30 09:30:00,54.87,54.91,54.51,54.77,74500.0,54.87,54.91,54.51,54.77,74500.0
2013-10-30 09:35:00,54.74,54.96,54.68,54.92,42100.0,54.74,54.96,54.68,54.92,42100.0
2013-10-30 09:40:00,54.94,55.04,54.88,55.01,43400.0,54.94,55.04,54.88,55.01,43400.0
2013-10-30 09:45:00,55.0,55.07,54.91,55.0,57100.0,55.0,55.07,54.91,55.0,57100.0
2013-10-30 09:50:00,54.99,55.03,54.89,54.94,57700.0,54.99,55.03,54.89,54.94,57700.0
2013-10-30 09:55:00,54.93,54.98,54.88,54.92,157100.0,54.93,54.98,54.88,54.92,157100.0
2013-10-30 10:00:00,54.92,54.94,54.73,54.73,111300.0,54.92,54.94,54.73,54.73,111300.0
2013-10-30 10:05:00,54.73,54.77,54.71,54.75,58500.0,54.73,54.77,54.71,54.75,58500.0
2013-10-30 10:10:00,54.75,54.82,54.73,54.81,105100.0,54.75,54.82,54.73,54.81,105100.0
2013-10-30 10:15:00,54.81,54.85,54.78,54.79,43500.0,54.81,54.85,54.78,54.79,43500.0
2013-10-30 10:20:00,54.78,54.79,54.71,54.71,22200.0,54.78,54.79,54.71,54.71,22200.0
2013-10-30 10:25:00,54.71,54.71,54.63,54.65,32000.0,54.71,54.71,54.63,54.65,32000.0
2013-10-30 10:30:00,54.66,54.75,54.65,54.67,43500.0,54.66,54.75,54.65,54.67,43500.0
2013-10-30 10:35:00,54.67,54.72,54.62,54.62,32100.0,54.67,54.72,54.62,54.62,32100.0
2013-10-30 10:40:00,54.62,54.64,54.48,54.55,70200.0,54.62,54.64,54.48,54.55,70200.0
2013-10-30 10:45:00,54.55,54.57,54.43,54.43,25100.0,54.55,54.57,54.43,54.43,25100.0
2013-10-30 10:50:00,54.43,54.58,54.43,54.57,99000.0,54.43,54.58,54.43,54.57,99000.0
2013-10-30 10:55:00,54.58,54.63,54.55,54.59,66200.0,54.58,54.63,54.55,54.59,66200.0
2013-10-30 11:00:00,54.59,54.6,54.44,54.44,22600.0,54.59,54.6,54.44,54.44,22600.0
2013-10-30 11:05:00,54.44,54.55,54.44,54.54,23000.0,54.44,54.55,54.44,54.54,23000.0
2013-10-30 11:10:00,54.54,54.54,54.48,54.48,15900.0,54.54,54.54,54.48,54.48,15900.0
2013-10-30 11:15:00,54.48,54.52,54.43,54.43,28900.0,54.48,54.52,54.43,54.43,28900.0
2013-10-30 11:20:00,54.42,54.42,54.32,54.33,21800.0,54.42,54.42,54.32,54.33,21800.0
2013-10-30 11:25:00,54.34,54.37,54.32,54.33,14400.0,54.34,54.37,54.32,54.33,14400.0
2013-10-30 11:30:00,54.33,54.33,54.21,54.21,19500.0,54.33,54.33,54.21,54.21,19500.0
2013-10-30 11:35:00,54.2,54.23,54.12,54.16,29200.0,54.2,54.23,54.12,54.16,29200.0
2013-10-30 11:40:00,54.15,54.22,54.15,54.22,35200.0,54.15,54.22,54.15,54.22,35200.0
2013-10-30 11:45:00,54.21,54.27,54.21,54.22,22000.0,54.21,54.27,54.21,54.22,22000.0
2013-10-30 11:50:00,54.22,54.22,54.15,54.15,20200.0,54.22,54.22,54.15,54.15,20200.0
2013-10-30 11:55:00,54.15,54.22,54.15,54.21,19400.0,54.15,54.22,54.15,54.21,19400.0
2013-10-30 12:00:00,54.21,54.3,54.21,54.3,9900.0,54.21,54.3,54.21,54.3,9900.0
2013-10-30 12:05:00,54.29,54.3,54.22,54.23,23600.0,54.29,54.3,54.22,54.23,23600.0
2013-10-30 12:10:00,54.24,54.25,54.12,54.12,17400.0,54.24,54.25,54.12,54.12,17400.0
2013-10-30 12:15:00,54.12,54.13,54.07,54.08,13600.0,54.12,54.13,54.07,54.08,13600.0
2013-10-30 12:20:00,54.08,54.15,54.08,54.14,16900.0,54.08,54.15,54.08,54.14,16900.0
2013-10-30 12:25:00,54.14,54.17,54.11,54.16,39700.0,54.14,54.17,54.11,54.16,39700.0
2013-10-30 12:30:00,54.17,54.23,54.17,54.23,14800.0,54.17,54.23,54.17,54.23,14800.0
2013-10-30 12:35:00,54.23,54.25,54.17,54.17,26800.0,54.23,54.25,54.17,54.17,26800.0
2013-10-30 12:40:00,54.17,54.22,54.16,54.21,16000.0,54.17,54.22,54.16,54.21,16000.0
2013-10-30 12:45:00,54.21,54.25,54.18,54.18,17300.0,54.21,54.25,54.18,54.18,17300.0
2013-10-30 12:50:00,54.17,54.17,54.11,54.11,22100.0,54.17,54.17,54.11,54.11,22100.0
2013-10-30 12:55:00,54.12,54.13,54.07,54.08,18500.0,54.12,54.13,54.07,54.08,18500.0
2013-10-30 13:00:00,54.08,54.1,54.04,54.06,24200.0,54.08,54.1,54.04,54.06,24200.0
2013-10-30 13:05:00,54.06,54.09,54.05,54.07,23100.0,54.06,54.09,54.05,54.07,23100.0
2013-10-30 13:10:00,54.06,54.07,54.04,54.07,15800.0,54.06,54.07,54.04,54.07,15800.0
2013-10-30 13:15:00,54.07,54.08,54.03,54.05,32500.0,54.07,54.08,54.03,54.05,32500.0
2013-10-30 13:20:00,54.05,54.05,53.93,53.93,41300.0,54.05,54.05,53.93,53.93,41300.0
2013-10-30 13:25:00,53.94,53.99,53.94,53.95,17100.0,53.94,53.99,53.94,53.95,17100.0
2013-10-30 13:30:00,53.94,53.99,53.92,53.99,14300.0,53.94,53.99,53.92,53.99,14300.0
2013-10-30 13:35:00,53.99,54.11,53.99,54.11,14000.0,53.99,54.11,53.99,54.11,14000.0
2013-10-30 13:40:00,54.1,54.11,54.03,54.03,18900.0,54.1,54.11,54.03,54.03,18900.0
2013-10-30 13:45:00,54.03,54.03,53.94,53.97,16200.0,54.03,54.03,53.94,53.97,16200.0
2013-10-30 13:50:00,53.96,54.01,53.96,54.01,7900.0,53.96,54.01,53.96,54.01,7900.0
2013-10-30 13:55:00,54.02,54.02,53.97,53.99,13700.0,54.02,54.02,53.97,53.99,13700.0
2013-10-30 14:00:00,54.0,54.2,53.94,54.07,42500.0,54.0,54.2,53.94,54.07,42500.0
2013-10-30 14:05:00,54.07,54.21,53.94,54.02,28100.0,54.07,54.21,53.94,54.02,28100.0
2013-10-30 14:10:00,54.03,54.12,53.92,54.0,45200.0,54.03,54.12,53.92,54.0,45200.0
2013-10-30 14:15:00,54.0,54.03,53.76,53.84,73900.0,54.0,54.03,53.76,53.84,73900.0
2013-10-30 14:20:00,53.84,53.95,53.78,53.82,26900.0,53.84,53.95,53.78,53.82,26900.0
2013-10-30 14:25:00,53.82,53.87,53.72,53.87,31500.0,53.82,53.87,53.72,53.87,31500.0
2013-10-30 14:30:00,53.87,53.88,53.79,53.87,25300.0,53.87,53.88,53.79,53.87,25300.0
2013-10-30 14:35:00,53.87,53.88,53.78,53.78,29900.0,53.87,53.88,53.78,53.78,29900.0
2013-10-30 14:40:00,53.78,53.85,53.69,53.69,30900.0,53.78,53.85,53.69,53.69,30900.0
2013-10-30 14:45:00,53.69,53.8,53.69,53.8,29800.0,53.69,53.8,53.69,53.8,29800.0
2013-10-30 14:50:00,53.8,53.82,53.73,53.77,38900.0,53.8,53.82,53.73,53.77,38900.0
2013-10-30 14:55:00,53.77,53.84,53.76,53.8,31900.0,53.77,53.84,53.76,53.8,31900.0
2013-10-30 15:00:00,53.8,53.87,53.8,53.87,31200.0,53.8,53.87,53.8,53.87,31200.0
2013-10-30 15:05:00,53.86,53.98,53.84,53.84,68000.0,53.86,53.98,53.84,53.84,68000.0
2013-10-30 15:10:00,53.84,53.86,53.78,53.78,27600.0,53.84,53.86,53.78,53.78,27600.0
2013-10-30 15:15:00,53.78,53.78,53.73,53.76,32600.0,53.78,53.78,53.73,53.76,32600.0
2013-10-30 15:20:00,53.76,53.84,53.76,53.82,36200.0,53.76,53.84,53.76,53.82,36200.0
2013-10-30 15:25:00,53.81,53.89,53.8,53.88,36000.0,53.81,53.89,53.8,53.88,36000.0
2013-10-30 15:30:00,53.88,53.98,53.87,53.93,74700.0,53.88,53.98,53.87,53.93,74700.0
2013-10-30 15:35:00,53.93,53.99,53.92,53.99,53100.0,53.93,53.99,53.92,53.99,53100.0
2013-10-30 15:40:00,53.99,54.04,53.96,54.02,85300.0,53.99,54.04,53.96,54.02,85300.0
2013-10-30 15:45:00,54.02,54.05,53.99,54.02,86700.0,54.02,54.05,53.99,54.02,86700.0
2013-10-30 15:50:00,54.02,54.04,54.0,54.0,83900.0,54.02,54.04,54.0,54.0,83900.0
2013-10-30 15:55:00,54.0,54.13,54.0,54.1,352200.0,54.0,54.13,54.0,54.1,352200.0
2013-10-31 09:30:00,54.01,54.3,53.9,54.02,70500.0,54.01,54.3,53.9,54.02,70500.0
2013-10-31 09:35:00,54.05,54.27,54.05,54.26,52700.0,54.05,54.27,54.05,54.26,52700.0
2013-10-31 09:40:00,54.26,54.44,54.23,54.44,53100.0,54.26,54.44,54.23,54.44,53100.0
2013-10-31 09:45:00,54.47,54.52,54.35,54.38,46600.0,54.47,54.52,54.35,54.38,46600.0
2013-10-31 09:50:00,54.36,54.41,54.28,54.31,42000.0,54.36,54.41,54.28,54.31,42000.0
2013-10-31 09:55:00,54.29,54.34,54.25,54.32,30800.0,54.29,54.34,54.25,54.32,30800.0
2013-10-31 10:00:00,54.31,54.31,54.22,54.31,59000.0,54.31,54.31,54.22,54.31,59000.0
2013-10-31 10:05:00,54.3,54.39,54.3,54.35,41000.0,54.3,54.39,54.3,54.35,41000.0
2013-10-31 10:10:00,54.34,54.37,54.25,54.35,52200.0,54.34,54.37,54.25,54.35,52200.0
2013-10-31 10:15:00,54.35,54.35,54.21,54.25,82500.0,54.35,54.35,54.21,54.25,82500.0
2013-10-31 10:20:00,54.25,54.29,54.22,54.27,26900.0,54.25,54.29,54.22,54.27,26900.0
2013-10-31 10:25:00,54.29,54.34,54.28,54.28,30800.0,54.29,54.34,54.28,54.28,30800.0
2013-10-31 10:30:00,54.27,54.29,54.19,54.21,47900.0,54.27,54.29,54.19,54.21,47900.0
2013-10-31 10:35:00,54.2,54.2,54.05,54.12,51200.0,54.2,54.2,54.05,54.12,51200.0
2013-10-31 10:40:00,54.12,54.19,54.1,54.19,40700.0,54.12,54.19,54.1,54.19,40700.0
2013-10-31 10:45:00,54.19,54.25,54.18,54.23,21000.0,54.19,54.25,54.18,54.23,21000.0
2013-10-31 10:50:00,54.24,54.36,54.23,54.33,32600.0,54.24,54.36,54.23,54.33,32600.0
2013-10-31 10:55:00,54.33,54.35,54.32,54.34,29000.0,54.33,54.35,54.32,54.34,29000.0
2013-10-31 11:00:00,54.34,54.49,54.34,54.47,33000.0,54.34,54.49,54.34,54.47,33000.0
2013-10-31 11:05:00,54.48,54.48,54.41,54.44,36300.0,54.48,54.48,54.41,54.44,36300.0
2013-10-31 11:10:00,54.42,54.45,54.42,54.44,10600.0,54.42,54.45,54.42,54.44,10600.0
2013-10-31 11:15:00,54.44,54.44,54.39,54.4,18300.0,54.44,54.44,54.39,54.4,18300.0
2013-10-31 11:20:00,54.4,54.47,54.4,54.45,27800.0,54.4,54.47,54.4,54.45,27800.0
2013-10-31 11:25:00,54.46,54.46,54.38,54.39,18700.0,54.46,54.46,54.38,54.39,18700.0
2013-10-31 11:30:00,54.4,54.48,54.38,54.48,22900.0,54.4,54.48,54.38,54.48,22900.0
2013-10-31 11:35:00,54.48,54.55,54.47,54.52,52500.0,54.48,54.55,54.47,54.52,52500.0
2013-10-31 11:40:00,54.52,54.56,54.51,54.51,28600.0,54.52,54.56,54.51,54.51,28600.0
2013-10-31 11:45:00,54.51,54.52,54.47,54.47,20900.0,54.51,54.52,54.47,54.47,20900.0
2013-10-31 11:50:00,54.47,54.49,54.41,54.41,20500.0,54.47,54.49,54.41,54.41,20500.0
2013-10-31 11:55:00,54.41,54.43,54.38,54.39,25000.0,54.41,54.43,54.38,54.39,25000.0
2013-10-31 12:00:00,54.39,54.41,54.37,54.37,18800.0,54.39,54.41,54.37,54.37,18800.0
2013-10-31 12:05:00,54.38,54.4,54.38,54.4,15200.0,54.38,54.4,54.38,54.4,15200.0
2013-10-31 12:10:00,54.39,54.39,54.36,54.37,11900.0,54.39,54.39,54.36,54.37,11900.0
2013-10-31 12:15:00,54.36,54.38,54.34,54.34,25200.0,54.36,54.38,54.34,54.34,25200.0
2013-10-31 12:20:00,54.34,54.34,54.32,54.33,11100.0,54.34,54.34,54.32,54.33,11100.0
2013-10-31 12:25:00,54.32,54.33,54.26,54.26,36400.0,54.32,54.33,54.26,54.26,36400.0
2013-10-31 12:30:00,54.25,54.32,54.24,54.3,15700.0,54.25,54.32,54.24,54.3,15700.0
2013-10-31 12:35:00,54.3,54.33,54.29,54.33,8200.0,54.3,54.33,54.29,54.33,8200.0
2013-10-31 12:40:00,54.32,54.36,54.32,54.36,10400.0,54.32,54.36,54.32,54.36,10400.0
2013-10-31 12:45:00,54.35,54.35,54.31,54.31,20700.0,54.35,54.35,54.31,54.31,20700.0
2013-10-31 12:50:00,54.32,54.36,54.32,54.36,19500.0,54.32,54.36,54.32,54.36,19500.0
2013-10-31 12:55:00,54.35,54.36,54.26,54.28,18300.0,54.35,54.36,54.26,54.28,18300.0
2013-10-31 13:00:00,54.29,54.3,54.24,54.24,30300.0,54.29,54.3,54.24,54.24,30300.0
2013-10-31 13:05:00,54.25,54.29,54.25,54.28,13900.0,54.25,54.29,54.25,54.28,13900.0
2013-10-31 13:10:00,54.28,54.32,54.27,54.27,32700.0,54.28,54.32,54.27,54.27,32700.0
2013-10-31 13:15:00,54.28,54.32,54.27,54.29,27800.0,54.28,54.32,54.27,54.29,27800.0
2013-10-31 13:20:00,54.3,54.31,54.29,54.29,20800.0,54.3,54.31,54.29,54.29,20800.0
2013-10-31 13:25:00,54.3,54.31,54.29,54.3,16900.0,54.3,54.31,54.29,54.3,16900.0
2013-10-31 13:30:00,54.3,54.31,54.23,54.23,35000.0,54.3,54.31,54.23,54.23,35000.0
2013-10-31 13:35:00,54.23,54.23,54.14,54.19,75700.0,54.23,54.23,54.14,54.19,75700.0
2013-10-31 13:40:00,54.2,54.2,54.17,54.17,16200.0,54.2,54.2,54.17,54.17,16200.0
2013-10-31 13:45:00,54.17,54.18,54.12,54.18,59600.0,54.17,54.18,54.12,54.18,59600.0
2013-10-31 13:50:00,54.18,54.19,54.16,54.16,15900.0,54.18,54.19,54.16,54.16,15900.0
2013-10-31 13:55:00,54.16,54.22,54.15,54.2,23300.0,54.16,54.22,54.15,54.2,23300.0
2013-10-31 14:00:00,54.2,54.22,54.15,54.22,11500.0,54.2,54.22,54.15,54.22,11500.0
2013-10-31 14:05:00,54.22,54.24,54.18,54.21,23200.0,54.22,54.24,54.18,54.21,23200.0
2013-10-31 14:10:00,54.23,54.29,54.22,54.22,34700.0,54.23,54.29,54.22,54.22,34700.0
2013-10-31 14:15:00,54.22,54.3,54.22,54.27,30300.0,54.22,54.3,54.22,54.27,30300.0
2013-10-31 14:20:00,54.27,54.28,54.22,54.22,38000.0,54.27,54.28,54.22,54.22,38000.0
2013-10-31 14:25:00,54.23,54.28,54.22,54.28,12500.0,54.23,54.28,54.22,54.28,12500.0
2013-10-31 14:30:00,54.27,54.29,54.26,54.26,23600.0,54.27,54.29,54.26,54.26,23600.0
2013-10-31 14:35:00,54.26,54.27,54.23,54.27,12100.0,54.26,54.27,54.23,54.27,12100.0
2013-10-31 14:40:00,54.27,54.29,54.22,54.23,33100.0,54.27,54.29,54.22,54.23,33100.0
2013-10-31 14:45:00,54.23,54.26,54.19,54.22,36500.0,54.23,54.26,54.19,54.22,36500.0
2013-10-31 14:50:00,54.23,54.23,54.19,54.19,19600.0,54.23,54.23,54.19,54.19,19600.0
2013-10-31 14:55:00,54.19,54.23,54.19,54.21,22400.0,54.19,54.23,54.19,54.21,22400.0
2013-10-31 15:00:00,54.2,54.21,54.17,54.19,39400.0,54.2,54.21,54.17,54.19,39400.0
2013-10-31 15:05:00,54.19,54.2,54.17,54.2,78100.0,54.19,54.2,54.17,54.2,78100.0
2013-10-31 15:10:00,54.2,54.24,54.2,54.24,41200.0,54.2,54.24,54.2,54.24,41200.0
2013-10-31 15:15:00,54.23,54.24,54.2,54.23,33800.0,54.23,54.24,54.2,54.23,33800.0
2013-10-31 15:20:00,54.24,54.25,54.19,54.21,31200.0,54.24,54.25,54.19,54.21,31200.0
2013-10-31 15:25:00,54.21,54.23,54.19,54.2,39400.0,54.21,54.23,54.19,54.2,39400.0
2013-10-31 15:30:00,54.2,54.27,54.19,54.26,49700.0,54.2,54.27,54.19,54.26,49700.0
2013-10-31 15:35:00,54.26,54.3,54.26,54.26,36300.0,54.26,54.3,54.26,54.26,36300.0
2013-10-31 15:40:00,54.27,54.32,54.27,54.32,59400.0,54.27,54.32,54.27,54.32,59400.0
2013-10-31 15:45:00,54.31,54.32,54.26,54.29,69800.0,54.31,54.32,54.26,54.29,69800.0
2013-10-31 15:50:00,54.29,54.29,54.21,54.25,184800.0,54.29,54.29,54.21,54.25,184800.0
2013-10-31 15:55:00,54.25,54.26,54.2,54.2,196500.0,54.25,54.26,54.2,54.2,196500.0
2013-11-01 09:30:00,54.61,54.64,54.4,54.47,114600.0,54.61,54.64,54.4,54.47,114600.0
2013-11-01 09:35:00,54.48,54.48,54.31,54.48,37400.0,54.48,54.48,54.31,54.48,37400.0
2013-11-01 09:40:00,54.45,54.59,54.36,54.59,38200.0,54.45,54.59,54.36,54.59,38200.0
2013-11-01 09:45:00,54.59,54.61,54.52,54.52,30100.0,54.59,54.61,54.52,54.52,30100.0
2013-11-01 09:50:00,54.51,54.53,54.37,54.37,56400.0,54.51,54.53,54.37,54.37,56400.0
2013-11-01 09:55:00,54.37,54.46,54.32,54.46,49400.0,54.37,54.46,54.32,54.46,49400.0
2013-11-01 10:00:00,54.42,54.49,54.37,54.44,76800.0,54.42,54.49,54.37,54.44,76800.0
2013-11-01 10:05:00,54.44,54.5,54.43,54.46,144000.0,54.44,54.5,54.43,54.46,144000.0
2013-11-01 10:10:00,54.46,54.51,54.36,54.36,59400.0,54.46,54.51,54.36,54.36,59400.0
2013-11-01 10:15:00,54.35,54.37,54.16,54.16,58800.0,54.35,54.37,54.16,54.16,58800.0
2013-11-01 10:20:00,54.16,54.35,54.14,54.34,32500.0,54.16,54.35,54.14,54.34,32500.0
2013-11-01 10:25:00,54.34,54.47,54.32,54.46,39800.0,54.34,54.47,54.32,54.46,39800.0
2013-11-01 10:30:00,54.47,54.47,54.43,54.47,24900.0,54.47,54.47,54.43,54.47,24900.0
2013-11-01 10:35:00,54.47,54.55,54.44,54.48,23900.0,54.47,54.55,54.44,54.48,23900.0
2013-11-01 10:40:00,54.47,54.6,54.47,54.59,28800.0,54.47,54.6,54.47,54.59,28800.0
2013-11-01 10:45:00,54.6,54.61,54.5,54.51,29400.0,54.6,54.61,54.5,54.51,29400.0
2013-11-01 10:50:00,54.52,54.59,54.51,54.58,13800.0,54.52,54.59,54.51,54.58,13800.0
2013-11-01 10:55:00,54.59,54.62,54.54,54.59,41500.0,54.59,54.62,54.54,54.59,41500.0
2013-11-01 11:00:00,54.58,54.59,54.49,54.52,28000.0,54.58,54.59,54.49,54.52,28000.0
2013-11-01 11:05:00,54.51,54.52,54.43,54.44,32300.0,54.51,54.52,54.43,54.44,32300.0
2013-11-01 11:10:00,54.44,54.44,54.37,54.38,60400.0,54.44,54.44,54.37,54.38,60400.0
2013-11-01 11:15:00,54.38,54.41,54.35,54.4,44700.0,54.38,54.41,54.35,54.4,44700.0
2013-11-01 11:20:00,54.39,54.43,54.35,54.41,28500.0,54.39,54.43,54.35,54.41,28500.0
2013-11-01 11:25:00,54.41,54.42,54.35,54.4,29200.0,54.41,54.42,54.35,54.4,29200.0
2013-11-01 11:30:00,54.41,54.43,54.39,54.41,15700.0,54.41,54.43,54.39,54.41,15700.0
2013-11-01 11:35:00,54.41,54.42,54.35,54.39,23500.0,54.41,54.42,54.35,54.39,23500.0
2013-11-01 11:40:00,54.39,54.39,54.36,54.36,13100.0,54.39,54.39,54.36,54.36,13100.0
2013-11-01 11:45:00,54.35,54.39,54.33,54.39,20100.0,54.35,54.39,54.33,54.39,20100.0
2013-11-01 11:50:00,54.4,54.41,54.37,54.37,24200.0,54.4,54.41,54.37,54.37,24200.0
2013-11-01 11:55:00,54.38,54.41,54.31,54.32,32500.0,54.38,54.41,54.31,54.32,32500.0
2013-11-01 12:00:00,54.32,54.36,54.31,54.35,12800.0,54.32,54.36,54.31,54.35,12800.0
2013-11-01 12:05:00,54.36,54.4,54.36,54.4,58400.0,54.36,54.4,54.36,54.4,58400.0
2013-11-01 12:10:00,54.41,54.41,54.34,54.35,14100.0,54.41,54.41,54.34,54.35,14100.0
2013-11-01 12:15:00,54.34,54.41,54.34,54.4,22900.0,54.34,54.41,54.34,54.4,22900.0
2013-11-01 12:20:00,54.39,54.57,54.39,54.57,35800.0,54.39,54.57,54.39,54.57,35800.0
2013-11-01 12:25:00,54.57,54.61,54.55,54.57,23400.0,54.57,54.61,54.55,54.57,23400.0
2013-11-01 12:30:00,54.58,54.62,54.54,54.55,46600.0,54.58,54.62,54.54,54.55,46600.0
2013-11-01 12:35:00,54.54,54.57,54.52,54.52,15300.0,54.54,54.57,54.52,54.52,15300.0
2013-11-01 12:40:00,54.52,54.55,54.5,54.55,5800.0,54.52,54.55,54.5,54.55,5800.0
2013-11-01 12:45:00,54.54,54.59,54.54,54.57,10700.0,54.54,54.59,54.54,54.57,10700.0
2013-11-01 12:50:00,54.55,54.56,54.52,54.54,17700.0,54.55,54.56,54.52,54.54,17700.0
2013-11-01 12:55:00,54.54,54.58,54.53,54.55,15700.0,54.54,54.58,54.53,54.55,15700.0
2013-11-01 13:00:00,54.55,54.57,54.55,54.56,24800.0,54.55,54.57,54.55,54.56,24800.0
2013-11-01 13:05:00,54.56,54.56,54.54,54.56,9800.0,54.56,54.56,54.54,54.56,9800.0
2013-11-01 13:10:00,54.55,54.55,54.48,54.49,30500.0,54.55,54.55,54.48,54.49,30500.0
2013-11-01 13:15:00,54.49,54.5,54.45,54.45,11100.0,54.49,54.5,54.45,54.45,11100.0
2013-11-01 13:20:00,54.45,54.47,54.37,54.38,36400.0,54.45,54.47,54.37,54.38,36400.0
2013-11-01 13:25:00,54.39,54.41,54.35,54.35,25300.0,54.39,54.41,54.35,54.35,25300.0
2013-11-01 13:30:00,54.35,54.35,54.27,54.28,25200.0,54.35,54.35,54.27,54.28,25200.0
2013-11-01 13:35:00,54.29,54.42,54.28,54.41,67700.0,54.29,54.42,54.28,54.41,67700.0
2013-11-01 13:40:00,54.4,54.44,54.4,54.4,8000.0,54.4,54.44,54.4,54.4,8000.0
2013-11-01 13:45:00,54.4,54.47,54.4,54.47,17700.0,54.4,54.47,54.4,54.47,17700.0
2013-11-01 13:50:00,54.48,54.48,54.42,54.47,14500.0,54.48,54.48,54.42,54.47,14500.0
2013-11-01 13:55:00,54.47,54.47,54.42,54.43,10800.0,54.47,54.47,54.42,54.43,10800.0
2013-11-01 14:00:00,54.43,54.47,54.41,54.46,18400.0,54.43,54.47,54.41,54.46,18400.0
2013-11-01 14:05:00,54.47,54.5,54.46,54.49,16000.0,54.47,54.5,54.46,54.49,16000.0
2013-11-01 14:10:00,54.47,54.48,54.44,54.45,12300.0,54.47,54.48,54.44,54.45,12300.0
2013-11-01 14:15:00,54.46,54.49,54.45,54.45,10600.0,54.46,54.49,54.45,54.45,10600.0
2013-11-01 14:20:00,54.45,54.5,54.41,54.43,20800.0,54.45,54.5,54.41,54.43,20800.0
2013-11-01 14:25:00,54.42,54.45,54.42,54.44,11900.0,54.42,54.45,54.42,54.44,11900.0
2013-11-01 14:30:00,54.43,54.43,54.4,54.4,17100.0,54.43,54.43,54.4,54.4,17100.0
2013-11-01 14:35:00,54.41,54.43,54.4,54.42,8900.0,54.41,54.43,54.4,54.42,8900.0
2013-11-01 14:40:00,54.41,54.45,54.38,54.44,16100.0,54.41,54.45,54.38,54.44,16100.0
2013-11-01 14:45:00,54.44,54.46,54.43,54.45,10100.0,54.44,54.46,54.43,54.45,10100.0
2013-11-01 14:50:00,54.46,54.49,54.44,54.45,13000.0,54.46,54.49,54.44,54.45,13000.0
2013-11-01 14:55:00,54.44,54.44,54.41,54.42,17300.0,54.44,54.44,54.41,54.42,17300.0
2013-11-01 15:00:00,54.42,54.46,54.41,54.45,28400.0,54.42,54.46,54.41,54.45,28400.0
2013-11-01 15:05:00,54.44,54.46,54.42,54.42,17100.0,54.44,54.46,54.42,54.42,17100.0
2013-11-01 15:10:00,54.43,54.52,54.43,54.52,21200.0,54.43,54.52,54.43,54.52,21200.0
2013-11-01 15:15:00,54.52,54.52,54.48,54.49,17100.0,54.52,54.52,54.48,54.49,17100.0
2013-11-01 15:20:00,54.49,54.49,54.47,54.48,20300.0,54.49,54.49,54.47,54.48,20300.0
2013-11-01 15:25:00,54.48,54.52,54.48,54.51,17800.0,54.48,54.52,54.48,54.51,17800.0
2013-11-01 15:30:00,54.51,54.56,54.5,54.56,38200.0,54.51,54.56,54.5,54.56,38200.0
2013-11-01 15:35:00,54.57,54.58,54.53,54.53,27400.0,54.57,54.58,54.53,54.53,27400.0
2013-11-01 15:40:00,54.53,54.56,54.51,54.55,25900.0,54.53,54.56,54.51,54.55,25900.0
2013-11-01 15:45:00,54.56,54.6,54.55,54.57,36200.0,54.56,54.6,54.55,54.57,36200.0
2013-11-01 15:50:00,54.58,54.63,54.57,54.62,64100.0,54.58,54.63,54.57,54.62,64100.0
2013-11-01 15:55:00,54.62,54.68,54.59,54.64,203900.0,54.62,54.68,54.59,54.64,203900.0
2013-11-04 09:30:00,55.01,55.03,54.82,54.92,67700.0,55.01,55.03,54.82,54.92,67700.0
2013-11-04 09:35:00,54.88,55.0,54.8,54.94,15300.0,54.88,55.0,54.8,54.94,15300.0
2013-11-04 09:40:00,54.92,54.95,54.68,54.87,28600.0,54.92,54.95,54.68,54.87,28600.0
2013-11-04 09:45:00,54.88,54.96,54.85,54.95,35000.0,54.88,54.96,54.85,54.95,35000.0
2013-11-04 09:50:00,54.94,55.0,54.9,54.99,60300.0,54.94,55.0,54.9,54.99,60300.0
2013-11-04 09:55:00,55.0,55.01,54.88,55.01,32100.0,55.0,55.01,54.88,55.01,32100.0
2013-11-04 10:00:00,55.0,55.11,54.97,55.08,40700.0,55.0,55.11,54.97,55.08,40700.0
2013-11-04 10:05:00,55.1,55.13,55.08,55.1,39200.0,55.1,55.13,55.08,55.1,39200.0
2013-11-04 10:10:00,55.09,55.14,55.06,55.12,34000.0,55.09,55.14,55.06,55.12,34000.0
2013-11-04 10:15:00,55.12,55.15,55.03,55.06,42900.0,55.12,55.15,55.03,55.06,42900.0
2013-11-04 10:20:00,55.06,55.12,55.05,55.05,12300.0,55.06,55.12,55.05,55.05,12300.0
2013-11-04 10:25:00,55.05,55.11,55.05,55.1,17600.0,55.05,55.11,55.05,55.1,17600.0
2013-11-04 10:30:00,55.1,55.15,55.04,55.05,36500.0,55.1,55.15,55.04,55.05,36500.0
2013-11-04 10:35:00,55.05,55.08,54.96,54.96,76900.0,55.05,55.08,54.96,54.96,76900.0
2013-11-04 10:40:00,54.96,54.99,54.86,54.88,67300.0,54.96,54.99,54.86,54.88,67300.0
2013-11-04 10:45:00,54.89,54.95,54.89,54.93,31700.0,54.89,54.95,54.89,54.93,31700.0
2013-11-04 10:50:00,54.93,54.95,54.66,54.67,111600.0,54.93,54.95,54.66,54.67,111600.0
2013-11-04 10:55:00,54.67,54.8,54.67,54.75,40900.0,54.67,54.8,54.67,54.75,40900.0
2013-11-04 11:00:00,54.75,54.89,54.74,54.84,51900.0,54.75,54.89,54.74,54.84,51900.0
2013-11-04 11:05:00,54.83,54.86,54.76,54.79,44500.0,54.83,54.86,54.76,54.79,44500.0
2013-11-04 11:10:00,54.79,54.82,54.78,54.8,84700.0,54.79,54.82,54.78,54.8,84700.0
2013-11-04 11:15:00,54.79,54.86,54.78,54.85,48300.0,54.79,54.86,54.78,54.85,48300.0
2013-11-04 11:20:00,54.84,55.04,54.84,55.02,39600.0,54.84,55.04,54.84,55.02,39600.0
2013-11-04 11:25:00,55.04,55.08,55.01,55.05,49100.0,55.04,55.08,55.01,55.05,49100.0
2013-11-04 11:30:00,55.04,55.05,54.98,55.03,29200.0,55.04,55.05,54.98,55.03,29200.0
2013-11-04 11:35:00,55.04,55.12,55.04,55.12,26700.0,55.04,55.12,55.04,55.12,26700.0
2013-11-04 11:40:00,55.12,55.16,55.11,55.13,27300.0,55.12,55.16,55.11,55.13,27300.0
2013-11-04 11:45:00,55.13,55.13,55.06,55.13,19700.0,55.13,55.13,55.06,55.13,19700.0
2013-11-04 11:50:00,55.12,55.21,55.11,55.21,32300.0,55.12,55.21,55.11,55.21,32300.0
2013-11-04 11:55:00,55.21,55.27,55.2,55.22,43300.0,55.21,55.27,55.2,55.22,43300.0
2013-11-04 12:00:00,55.2,55.23,55.16,55.18,29300.0,55.2,55.23,55.16,55.18,29300.0
2013-11-04 12:05:00,55.17,55.21,55.17,55.18,15600.0,55.17,55.21,55.17,55.18,15600.0
2013-11-04 12:10:00,55.18,55.19,55.16,55.18,18000.0,55.18,55.19,55.16,55.18,18000.0
2013-11-04 12:15:00,55.16,55.17,55.11,55.12,16300.0,55.16,55.17,55.11,55.12,16300.0
2013-11-04 12:20:00,55.11,55.12,55.07,55.12,10600.0,55.11,55.12,55.07,55.12,10600.0
2013-11-04 12:25:00,55.12,55.15,55.11,55.15,19300.0,55.12,55.15,55.11,55.15,19300.0
2013-11-04 12:30:00,55.14,55.15,55.09,55.14,19800.0,55.14,55.15,55.09,55.14,19800.0
2013-11-04 12:35:00,55.14,55.16,55.13,55.14,15300.0,55.14,55.16,55.13,55.14,15300.0
2013-11-04 12:40:00,55.15,55.18,55.14,55.16,25500.0,55.15,55.18,55.14,55.16,25500.0
2013-11-04 12:45:00,55.16,55.16,55.13,55.14,14900.0,55.16,55.16,55.13,55.14,14900.0
2013-11-04 12:50:00,55.14,55.18,55.14,55.17,15000.0,55.14,55.18,55.14,55.17,15000.0
2013-11-04 12:55:00,55.17,55.18,55.15,55.15,13000.0,55.17,55.18,55.15,55.15,13000.0
2013-11-04 13:00:00,55.15,55.15,55.12,55.14,19600.0,55.15,55.15,55.12,55.14,19600.0
2013-11-04 13:05:00,55.14,55.17,55.14,55.16,14900.0,55.14,55.17,55.14,55.16,14900.0
2013-11-04 13:10:00,55.16,55.2,55.14,55.2,27100.0,55.16,55.2,55.14,55.2,27100.0
2013-11-04 13:15:00,55.2,55.24,55.19,55.2,31200.0,55.2,55.24,55.19,55.2,31200.0
2013-11-04 13:20:00,55.21,55.21,55.18,55.18,22200.0,55.21,55.21,55.18,55.18,22200.0
2013-11-04 13:25:00,55.18,55.24,55.17,55.24,42500.0,55.18,55.24,55.17,55.24,42500.0
2013-11-04 13:30:00,55.23,55.28,55.23,55.26,59400.0,55.23,55.28,55.23,55.26,59400.0
2013-11-04 13:35:00,55.27,55.28,55.24,55.26,21900.0,55.27,55.28,55.24,55.26,21900.0
2013-11-04 13:40:00,55.26,55.26,55.09,55.09,74300.0,55.26,55.26,55.09,55.09,74300.0
2013-11-04 13:45:00,55.1,55.17,55.1,55.16,23500.0,55.1,55.17,55.1,55.16,23500.0
2013-11-04 13:50:00,55.15,55.19,55.14,55.19,9500.0,55.15,55.19,55.14,55.19,9500.0
2013-11-04 13:55:00,55.18,55.21,55.17,55.19,39000.0,55.18,55.21,55.17,55.19,39000.0
2013-11-04 14:00:00,55.19,55.21,55.14,55.21,34300.0,55.19,55.21,55.14,55.21,34300.0
2013-11-04 14:05:00,55.2,55.24,55.18,55.23,15400.0,55.2,55.24,55.18,55.23,15400.0
2013-11-04 14:10:00,55.24,55.28,55.23,55.27,27900.0,55.24,55.28,55.23,55.27,27900.0
2013-11-04 14:15:00,55.26,55.28,55.2,55.28,21600.0,55.26,55.28,55.2,55.28,21600.0
2013-11-04 14:20:00,55.28,55.38,55.28,55.38,40500.0,55.28,55.38,55.28,55.38,40500.0
2013-11-04 14:25:00,55.37,55.38,55.29,55.32,38400.0,55.37,55.38,55.29,55.32,38400.0
2013-11-04 14:30:00,55.32,55.35,55.28,55.31,32000.0,55.32,55.35,55.28,55.31,32000.0
2013-11-04 14:35:00,55.32,55.37,55.31,55.37,42500.0,55.32,55.37,55.31,55.37,42500.0
2013-11-04 14:40:00,55.37,55.37,55.34,55.34,35500.0,55.37,55.37,55.34,55.34,35500.0
2013-11-04 14:45:00,55.35,55.35,55.3,55.32,27800.0,55.35,55.35,55.3,55.32,27800.0
2013-11-04 14:50:00,55.31,55.35,55.3,55.3,37500.0,55.31,55.35,55.3,55.3,37500.0
2013-11-04 14:55:00,55.3,55.3,55.23,55.23,16900.0,55.3,55.3,55.23,55.23,16900.0
2013-11-04 15:00:00,55.24,55.25,55.22,55.23,32300.0,55.24,55.25,55.22,55.23,32300.0
2013-11-04 15:05:00,55.23,55.33,55.23,55.32,143800.0,55.23,55.33,55.23,55.32,143800.0
2013-11-04 15:10:00,55.33,55.33,55.26,55.27,34800.0,55.33,55.33,55.26,55.27,34800.0
2013-11-04 15:15:00,55.26,55.32,55.25,55.25,40100.0,55.26,55.32,55.25,55.25,40100.0
2013-11-04 15:20:00,55.26,55.32,55.26,55.29,37400.0,55.26,55.32,55.26,55.29,37400.0
2013-11-04 15:25:00,55.3,55.3,55.28,55.28,30800.0,55.3,55.3,55.28,55.28,30800.0
2013-11-04 15:30:00,55.28,55.31,55.26,55.31,46900.0,55.28,55.31,55.26,55.31,46900.0
2013-11-04 15:35:00,55.31,55.33,55.3,55.32,51500.0,55.31,55.33,55.3,55.32,51500.0
2013-11-04 15:40:00,55.33,55.34,55.29,55.33,79600.0,55.33,55.34,55.29,55.33,79600.0
2013-11-04 15:45:00,55.32,55.35,55.3,55.35,93700.0,55.32,55.35,55.3,55.35,93700.0
2013-11-04 15:50:00,55.34,55.35,55.3,55.33,108000.0,55.34,55.35,55.3,55.33,108000.0
2013-11-04 15:55:00,55.34,55.42,55.33,55.39,254800.0,55.34,55.42,55.33,55.39,254800.0
2013-11-05 09:30:00,55.24,55.25,54.97,55.09,104900.0,55.24,55.25,54.97,55.09,104900.0
2013-11-05 09:35:00,55.11,55.28,55.11,55.2,40800.0,55.11,55.28,55.11,55.2,40800.0
2013-11-05 09:40:00,55.21,55.23,55.1,55.1,86200.0,55.21,55.23,55.1,55.1,86200.0
2013-11-05 09:45:00,55.04,55.06,54.91,55.02,59000.0,55.04,55.06,54.91,55.02,59000.0
2013-11-05 09:50:00,55.0,55.03,54.96,54.97,43800.0,55.0,55.03,54.96,54.97,43800.0
2013-11-05 09:55:00,54.95,54.97,54.86,54.86,53900.0,54.95,54.97,54.86,54.86,53900.0
2013-11-05 10:00:00,54.86,54.95,54.81,54.91,49400.0,54.86,54.95,54.81,54.91,49400.0
2013-11-05 10:05:00,54.91,54.96,54.84,54.93,68600.0,54.91,54.96,54.84,54.93,68600.0
2013-11-05 10:10:00,54.93,54.97,54.81,54.82,43300.0,54.93,54.97,54.81,54.82,43300.0
2013-11-05 10:15:00,54.82,54.82,54.7,54.72,42200.0,54.82,54.82,54.7,54.72,42200.0
2013-11-05 10:20:00,54.71,54.9,54.71,54.9,70100.0,54.71,54.9,54.71,54.9,70100.0
2013-11-05 10:25:00,54.9,55.01,54.9,55.01,36900.0,54.9,55.01,54.9,55.01,36900.0
2013-11-05 10:30:00,55.01,55.05,54.92,54.92,38100.0,55.01,55.05,54.92,54.92,38100.0
2013-11-05 10:35:00,54.91,54.92,54.89,54.89,13800.0,54.91,54.92,54.89,54.89,13800.0
2013-11-05 10:40:00,54.89,54.93,54.86,54.87,46500.0,54.89,54.93,54.86,54.87,46500.0
2013-11-05 10:45:00,54.87,54.92,54.84,54.91,37300.0,54.87,54.92,54.84,54.91,37300.0
2013-11-05 10:50:00,54.92,55.0,54.88,54.95,51400.0,54.92,55.0,54.88,54.95,51400.0
2013-11-05 10:55:00,54.93,54.95,54.86,54.86,25800.0,54.93,54.95,54.86,54.86,25800.0
2013-11-05 11:00:00,54.86,54.87,54.78,54.8,43400.0,54.86,54.87,54.78,54.8,43400.0
2013-11-05 11:05:00,54.81,54.86,54.8,54.82,64000.0,54.81,54.86,54.8,54.82,64000.0
2013-11-05 11:10:00,54.82,54.88,54.79,54.87,58900.0,54.82,54.88,54.79,54.87,58900.0
2013-11-05 11:15:00,54.88,54.92,54.88,54.92,21700.0,54.88,54.92,54.88,54.92,21700.0
2013-11-05 11:20:00,54.92,54.95,54.89,54.9,22700.0,54.92,54.95,54.89,54.9,22700.0
2013-11-05 11:25:00,54.89,54.95,54.87,54.87,39800.0,54.89,54.95,54.87,54.87,39800.0
2013-11-05 11:30:00,54.87,54.88,54.82,54.84,40500.0,54.87,54.88,54.82,54.84,40500.0
2013-11-05 11:35:00,54.84,54.85,54.8,54.8,17400.0,54.84,54.85,54.8,54.8,17400.0
2013-11-05 11:40:00,54.81,54.81,54.75,54.75,25300.0,54.81,54.81,54.75,54.75,25300.0
2013-11-05 11:45:00,54.75,54.85,54.73,54.85,32100.0,54.75,54.85,54.73,54.85,32100.0
2013-11-05 11:50:00,54.86,54.88,54.84,54.87,23000.0,54.86,54.88,54.84,54.87,23000.0
2013-11-05 11:55:00,54.87,54.91,54.86,54.9,25400.0,54.87,54.91,54.86,54.9,25400.0
2013-11-05 12:00:00,54.89,54.9,54.89,54.9,9300.0,54.89,54.9,54.89,54.9,9300.0
2013-11-05 12:05:00,54.9,54.92,54.88,54.92,31300.0,54.9,54.92,54.88,54.92,31300.0
2013-11-05 12:10:00,54.92,54.94,54.91,54.92,17000.0,54.92,54.94,54.91,54.92,17000.0
2013-11-05 12:15:00,54.92,54.93,54.89,54.91,37700.0,54.92,54.93,54.89,54.91,37700.0
2013-11-05 12:20:00,54.92,54.94,54.9,54.91,21900.0,54.92,54.94,54.9,54.91,21900.0
2013-11-05 12:25:00,54.91,54.94,54.91,54.92,19100.0,54.91,54.94,54.91,54.92,19100.0
2013-11-05 12:30:00,54.92,54.92,54.87,54.9,30100.0,54.92,54.92,54.87,54.9,30100.0
2013-11-05 12:35:00,54.9,54.96,54.89,54.95,34600.0,54.9,54.96,54.89,54.95,34600.0
2013-11-05 12:40:00,54.96,54.96,54.93,54.96,29000.0,54.96,54.96,54.93,54.96,29000.0
2013-11-05 12:45:00,54.97,54.97,54.88,54.9,30900.0,54.97,54.97,54.88,54.9,30900.0
2013-11-05 12:50:00,54.9,54.92,54.89,54.9,24600.0,54.9,54.92,54.89,54.9,24600.0
2013-11-05 12:55:00,54.9,54.9,54.88,54.88,19700.0,54.9,54.9,54.88,54.88,19700.0
2013-11-05 13:00:00,54.88,54.9,54.81,54.81,33600.0,54.88,54.9,54.81,54.81,33600.0
2013-11-05 13:05:00,54.81,54.9,54.81,54.88,25600.0,54.81,54.9,54.81,54.88,25600.0
2013-11-05 13:10:00,54.87,54.91,54.87,54.89,15500.0,54.87,54.91,54.87,54.89,15500.0
2013-11-05 13:15:00,54.89,54.89,54.85,54.85,22200.0,54.89,54.89,54.85,54.85,22200.0
2013-11-05 13:20:00,54.85,54.86,54.81,54.83,31600.0,54.85,54.86,54.81,54.83,31600.0
2013-11-05 13:25:00,54.82,54.86,54.82,54.84,23500.0,54.82,54.86,54.82,54.84,23500.0
2013-11-05 13:30:00,54.84,54.86,54.82,54.85,19200.0,54.84,54.86,54.82,54.85,19200.0
2013-11-05 13:35:00,54.85,54.87,54.82,54.82,16100.0,54.85,54.87,54.82,54.82,16100.0
2013-11-05 13:40:00,54.83,54.86,54.81,54.83,13300.0,54.83,54.86,54.81,54.83,13300.0
2013-11-05 13:45:00,54.83,54.85,54.81,54.84,10500.0,54.83,54.85,54.81,54.84,10500.0
2013-11-05 13:50:00,54.84,54.84,54.71,54.71,25700.0,54.84,54.84,54.71,54.71,25700.0
2013-11-05 13:55:00,54.72,54.72,54.67,54.71,22900.0,54.72,54.72,54.67,54.71,22900.0
2013-11-05 14:00:00,54.72,54.79,54.71,54.76,24900.0,54.72,54.79,54.71,54.76,24900.0
2013-11-05 14:05:00,54.75,54.79,54.74,54.75,19100.0,54.75,54.79,54.74,54.75,19100.0
2013-11-05 14:10:00,54.75,54.77,54.75,54.76,32600.0,54.75,54.77,54.75,54.76,32600.0
2013-11-05 14:15:00,54.76,54.77,54.73,54.75,28700.0,54.76,54.77,54.73,54.75,28700.0
2013-11-05 14:20:00,54.76,54.84,54.75,54.84,85900.0,54.76,54.84,54.75,54.84,85900.0
2013-11-05 14:25:00,54.85,54.89,54.84,54.86,29000.0,54.85,54.89,54.84,54.86,29000.0
2013-11-05 14:30:00,54.86,54.88,54.83,54.88,20800.0,54.86,54.88,54.83,54.88,20800.0
2013-11-05 14:35:00,54.88,54.89,54.84,54.84,28600.0,54.88,54.89,54.84,54.84,28600.0
2013-11-05 14:40:00,54.84,54.85,54.82,54.85,23200.0,54.84,54.85,54.82,54.85,23200.0
2013-11-05 14:45:00,54.85,54.86,54.82,54.83,41900.0,54.85,54.86,54.82,54.83,41900.0
2013-11-05 14:50:00,54.83,54.86,54.82,54.83,37600.0,54.83,54.86,54.82,54.83,37600.0
2013-11-05 14:55:00,54.84,54.87,54.84,54.85,60000.0,54.84,54.87,54.84,54.85,60000.0
2013-11-05 15:00:00,54.85,54.91,54.84,54.88,45400.0,54.85,54.91,54.84,54.88,45400.0
2013-11-05 15:05:00,54.89,54.97,54.89,54.9,47900.0,54.89,54.97,54.89,54.9,47900.0
2013-11-05 15:10:00,54.9,54.92,54.88,54.89,47600.0,54.9,54.92,54.88,54.89,47600.0
2013-11-05 15:15:00,54.89,54.9,54.87,54.9,30900.0,54.89,54.9,54.87,54.9,30900.0
2013-11-05 15:20:00,54.9,54.9,54.85,54.87,65900.0,54.9,54.9,54.85,54.87,65900.0
2013-11-05 15:25:00,54.88,55.0,54.85,54.98,140700.0,54.88,55.0,54.85,54.98,140700.0
2013-11-05 15:30:00,54.97,55.01,54.92,54.93,112100.0,54.97,55.01,54.92,54.93,112100.0
2013-11-05 15:35:00,54.93,54.93,54.86,54.87,71000.0,54.93,54.93,54.86,54.87,71000.0
2013-11-05 15:40:00,54.87,54.9,54.82,54.83,42000.0,54.87,54.9,54.82,54.83,42000.0
2013-11-05 15:45:00,54.83,54.86,54.81,54.85,78300.0,54.83,54.86,54.81,54.85,78300.0
2013-11-05 15:50:00,54.85,54.89,54.82,54.84,149400.0,54.85,54.89,54.82,54.84,149400.0
2013-11-05 15:55:00,54.85,54.85,54.77,54.78,266400.0,54.85,54.85,54.77,54.78,266400.0
2013-11-06 09:30:00,54.9,55.09,54.85,54.89,63800.0,54.9,55.09,54.85,54.89,63800.0
2013-11-06 09:35:00,54.88,54.93,54.82,54.93,56200.0,54.88,54.93,54.82,54.93,56200.0
2013-11-06 09:40:00,54.93,55.03,54.83,55.02,57700.0,54.93,55.03,54.83,55.02,57700.0
2013-11-06 09:45:00,55.02,55.03,54.9,54.98,41600.0,55.02,55.03,54.9,54.98,41600.0
2013-11-06 09:50:00,55.0,55.03,54.94,54.96,44600.0,55.0,55.03,54.94,54.96,44600.0
2013-11-06 09:55:00,54.97,55.02,54.89,54.89,25900.0,54.97,55.02,54.89,54.89,25900.0
2013-11-06 10:00:00,54.89,55.0,54.89,54.99,40600.0,54.89,55.0,54.89,54.99,40600.0
2013-11-06 10:05:00,54.99,55.02,54.95,54.96,50100.0,54.99,55.02,54.95,54.96,50100.0
2013-11-06 10:10:00,54.95,55.11,54.95,55.07,33100.0,54.95,55.11,54.95,55.07,33100.0
2013-11-06 10:15:00,55.07,55.07,54.96,54.98,25500.0,55.07,55.07,54.96,54.98,25500.0
2013-11-06 10:20:00,54.96,54.96,54.82,54.88,45900.0,54.96,54.96,54.82,54.88,45900.0
2013-11-06 10:25:00,54.88,54.9,54.82,54.84,30600.0,54.88,54.9,54.82,54.84,30600.0
2013-11-06 10:30:00,54.85,54.85,54.74,54.75,34300.0,54.85,54.85,54.74,54.75,34300.0
2013-11-06 10:35:00,54.74,54.75,54.66,54.68,44200.0,54.74,54.75,54.66,54.68,44200.0
2013-11-06 10:40:00,54.69,54.77,54.66,54.76,73000.0,54.69,54.77,54.66,54.76,73000.0
2013-11-06 10:45:00,54.76,54.82,54.7,54.76,58900.0,54.76,54.82,54.7,54.76,58900.0
2013-11-06 10:50:00,54.76,54.79,54.7,54.7,26400.0,54.76,54.79,54.7,54.7,26400.0
2013-11-06 10:55:00,54.71,54.75,54.69,54.72,33300.0,54.71,54.75,54.69,54.72,33300.0
2013-11-06 11:00:00,54.73,54.73,54.54,54.54,59200.0,54.73,54.73,54.54,54.54,59200.0
2013-11-06 11:05:00,54.54,54.68,54.54,54.67,54700.0,54.54,54.68,54.54,54.67,54700.0
2013-11-06 11:10:00,54.66,54.76,54.66,54.75,29600.0,54.66,54.76,54.66,54.75,29600.0
2013-11-06 11:15:00,54.75,54.75,54.73,54.75,19000.0,54.75,54.75,54.73,54.75,19000.0
2013-11-06 11:20:00,54.75,54.78,54.72,54.75,51300.0,54.75,54.78,54.72,54.75,51300.0
2013-11-06 11:25:00,54.76,54.77,54.71,54.75,16600.0,54.76,54.77,54.71,54.75,16600.0
2013-11-06 11:30:00,54.75,54.79,54.75,54.76,45200.0,54.75,54.79,54.75,54.76,45200.0
2013-11-06 11:35:00,54.76,54.77,54.72,54.74,25400.0,54.76,54.77,54.72,54.74,25400.0
2013-11-06 11:40:00,54.74,54.75,54.72,54.74,10800.0,54.74,54.75,54.72,54.74,10800.0
2013-11-06 11:45:00,54.74,54.77,54.73,54.75,18600.0,54.74,54.77,54.73,54.75,18600.0
2013-11-06 11:50:00,54.76,54.8,54.74,54.79,36200.0,54.76,54.8,54.74,54.79,36200.0
2013-11-06 11:55:00,54.78,54.79,54.7,54.72,120600.0,54.78,54.79,54.7,54.72,120600.0
2013-11-06 12:00:00,54.72,54.76,54.71,54.72,29100.0,54.72,54.76,54.71,54.72,29100.0
2013-11-06 12:05:00,54.73,54.76,54.73,54.74,40100.0,54.73,54.76,54.73,54.74,40100.0
2013-11-06 12:10:00,54.75,54.75,54.72,54.73,27400.0,54.75,54.75,54.72,54.73,27400.0
2013-11-06 12:15:00,54.74,54.74,54.73,54.73,6400.0,54.74,54.74,54.73,54.73,6400.0
2013-11-06 12:20:00,54.74,54.77,54.73,54.75,56000.0,54.74,54.77,54.73,54.75,56000.0
2013-11-06 12:25:00,54.75,54.75,54.73,54.74,15800.0,54.75,54.75,54.73,54.74,15800.0
2013-11-06 12:30:00,54.74,54.76,54.74,54.75,9000.0,54.74,54.76,54.74,54.75,9000.0
2013-11-06 12:35:00,54.75,54.8,54.74,54.77,16100.0,54.75,54.8,54.74,54.77,16100.0
2013-11-06 12:40:00,54.78,54.81,54.77,54.79,65200.0,54.78,54.81,54.77,54.79,65200.0
2013-11-06 12:45:00,54.8,54.81,54.76,54.78,14500.0,54.8,54.81,54.76,54.78,14500.0
2013-11-06 12:50:00,54.78,54.79,54.73,54.78,73600.0,54.78,54.79,54.73,54.78,73600.0
2013-11-06 12:55:00,54.78,54.82,54.73,54.75,18700.0,54.78,54.82,54.73,54.75,18700.0
2013-11-06 13:00:00,54.74,54.79,54.74,54.77,13200.0,54.74,54.79,54.74,54.77,13200.0
2013-11-06 13:05:00,54.77,54.81,54.75,54.79,12600.0,54.77,54.81,54.75,54.79,12600.0
2013-11-06 13:10:00,54.8,54.8,54.78,54.78,16200.0,54.8,54.8,54.78,54.78,16200.0
2013-11-06 13:15:00,54.79,54.8,54.77,54.8,23900.0,54.79,54.8,54.77,54.8,23900.0
2013-11-06 13:20:00,54.8,54.85,54.79,54.85,34500.0,54.8,54.85,54.79,54.85,34500.0
2013-11-06 13:25:00,54.85,54.95,54.84,54.95,52500.0,54.85,54.95,54.84,54.95,52500.0
2013-11-06 13:30:00,54.94,54.98,54.89,54.89,54600.0,54.94,54.98,54.89,54.89,54600.0
2013-11-06 13:35:00,54.9,54.92,54.85,54.85,28200.0,54.9,54.92,54.85,54.85,28200.0
2013-11-06 13:40:00,54.84,54.86,54.84,54.85,14300.0,54.84,54.86,54.84,54.85,14300.0
2013-11-06 13:45:00,54.85,54.86,54.79,54.8,31600.0,54.85,54.86,54.79,54.8,31600.0
2013-11-06 13:50:00,54.8,54.83,54.76,54.76,21000.0,54.8,54.83,54.76,54.76,21000.0
2013-11-06 13:55:00,54.75,54.78,54.73,54.74,11600.0,54.75,54.78,54.73,54.74,11600.0
2013-11-06 14:00:00,54.74,54.76,54.73,54.75,18200.0,54.74,54.76,54.73,54.75,18200.0
2013-11-06 14:05:00,54.74,54.76,54.71,54.74,17500.0,54.74,54.76,54.71,54.74,17500.0
2013-11-06 14:10:00,54.74,54.75,54.72,54.75,10400.0,54.74,54.75,54.72,54.75,10400.0
2013-11-06 14:15:00,54.74,54.75,54.72,54.72,22200.0,54.74,54.75,54.72,54.72,22200.0
2013-11-06 14:20:00,54.72,54.76,54.72,54.74,16600.0,54.72,54.76,54.72,54.74,16600.0
2013-11-06 14:25:00,54.75,54.81,54.74,54.81,18000.0,54.75,54.81,54.74,54.81,18000.0
2013-11-06 14:30:00,54.81,54.84,54.73,54.74,98900.0,54.81,54.84,54.73,54.74,98900.0
2013-11-06 14:35:00,54.75,54.76,54.73,54.74,36200.0,54.75,54.76,54.73,54.74,36200.0
2013-11-06 14:40:00,54.74,54.78,54.73,54.78,35300.0,54.74,54.78,54.73,54.78,35300.0
2013-11-06 14:45:00,54.78,54.79,54.75,54.77,65100.0,54.78,54.79,54.75,54.77,65100.0
2013-11-06 14:50:00,54.77,54.78,54.73,54.74,50000.0,54.77,54.78,54.73,54.74,50000.0
2013-11-06 14:55:00,54.76,54.79,54.76,54.79,33000.0,54.76,54.79,54.76,54.79,33000.0
2013-11-06 15:00:00,54.78,54.79,54.76,54.78,33500.0,54.78,54.79,54.76,54.78,33500.0
2013-11-06 15:05:00,54.78,54.8,54.76,54.77,64900.0,54.78,54.8,54.76,54.77,64900.0
2013-11-06 15:10:00,54.77,54.78,54.76,54.78,64900.0,54.77,54.78,54.76,54.78,64900.0
2013-11-06 15:15:00,54.78,54.84,54.78,54.84,29900.0,54.78,54.84,54.78,54.84,29900.0
2013-11-06 15:20:00,54.84,54.84,54.82,54.84,35700.0,54.84,54.84,54.82,54.84,35700.0
2013-11-06 15:25:00,54.84,54.85,54.79,54.83,28900.0,54.84,54.85,54.79,54.83,28900.0
2013-11-06 15:30:00,54.83,54.84,54.79,54.81,35400.0,54.83,54.84,54.79,54.81,35400.0
2013-11-06 15:35:00,54.82,54.87,54.81,54.87,34300.0,54.82,54.87,54.81,54.87,34300.0
2013-11-06 15:40:00,54.87,54.87,54.82,54.85,76100.0,54.87,54.87,54.82,54.85,76100.0
2013-11-06 15:45:00,54.84,54.86,54.78,54.78,33300.0,54.84,54.86,54.78,54.78,33300.0
2013-11-06 15:50:00,54.79,54.87,54.76,54.87,106200.0,54.79,54.87,54.76,54.87,106200.0
2013-11-06 15:55:00,54.87,54.91,54.82,54.88,136400.0,54.87,54.91,54.82,54.88,136400.0
2013-11-07 09:30:00,55.05,55.17,54.96,55.01,53500.0,55.05,55.17,54.96,55.01,53500.0
2013-11-07 09:35:00,55.0,55.11,55.0,55.05,42700.0,55.0,55.11,55.0,55.05,42700.0
2013-11-07 09:40:00,55.05,55.09,55.01,55.03,68600.0,55.05,55.09,55.01,55.03,68600.0
2013-11-07 09:45:00,55.05,55.17,55.05,55.06,77200.0,55.05,55.17,55.05,55.06,77200.0
2013-11-07 09:50:00,55.05,55.07,54.73,54.73,57100.0,55.05,55.07,54.73,54.73,57100.0
2013-11-07 09:55:00,54.72,54.73,54.56,54.56,65000.0,54.72,54.73,54.56,54.56,65000.0
2013-11-07 10:00:00,54.55,54.55,54.38,54.43,84200.0,54.55,54.55,54.38,54.43,84200.0
2013-11-07 10:05:00,54.43,54.49,54.36,54.4,62100.0,54.43,54.49,54.36,54.4,62100.0
2013-11-07 10:10:00,54.39,54.42,54.02,54.06,138300.0,54.39,54.42,54.02,54.06,138300.0
2013-11-07 10:15:00,54.06,54.25,54.06,54.11,60500.0,54.06,54.25,54.06,54.11,60500.0
2013-11-07 10:20:00,54.11,54.13,53.98,54.03,82900.0,54.11,54.13,53.98,54.03,82900.0
2013-11-07 10:25:00,54.05,54.12,53.97,54.03,66000.0,54.05,54.12,53.97,54.03,66000.0
2013-11-07 10:30:00,54.02,54.02,53.88,53.9,75900.0,54.02,54.02,53.88,53.9,75900.0
2013-11-07 10:35:00,53.89,53.97,53.79,53.96,55100.0,53.89,53.97,53.79,53.96,55100.0
2013-11-07 10:40:00,53.95,54.03,53.94,53.99,89600.0,53.95,54.03,53.94,53.99,89600.0
2013-11-07 10:45:00,53.97,54.04,53.94,53.98,110100.0,53.97,54.04,53.94,53.98,110100.0
2013-11-07 10:50:00,54.0,54.03,53.94,53.98,65200.0,54.0,54.03,53.94,53.98,65200.0
2013-11-07 10:55:00,53.99,54.01,53.81,53.83,76100.0,53.99,54.01,53.81,53.83,76100.0
2013-11-07 11:00:00,53.83,53.88,53.8,53.82,59900.0,53.83,53.88,53.8,53.82,59900.0
2013-11-07 11:05:00,53.83,53.91,53.72,53.72,67400.0,53.83,53.91,53.72,53.72,67400.0
2013-11-07 11:10:00,53.72,53.74,53.6,53.64,114100.0,53.72,53.74,53.6,53.64,114100.0
2013-11-07 11:15:00,53.64,53.65,53.5,53.57,68000.0,53.64,53.65,53.5,53.57,68000.0
2013-11-07 11:20:00,53.58,53.73,53.54,53.72,74100.0,53.58,53.73,53.54,53.72,74100.0
2013-11-07 11:25:00,53.71,53.74,53.62,53.64,63000.0,53.71,53.74,53.62,53.64,63000.0
2013-11-07 11:30:00,53.64,53.72,53.58,53.72,100700.0,53.64,53.72,53.58,53.72,100700.0
2013-11-07 11:35:00,53.73,53.75,53.67,53.75,49000.0,53.73,53.75,53.67,53.75,49000.0
2013-11-07 11:40:00,53.75,53.76,53.61,53.66,46200.0,53.75,53.76,53.61,53.66,46200.0
2013-11-07 11:45:00,53.65,53.73,53.63,53.7,25700.0,53.65,53.73,53.63,53.7,25700.0
2013-11-07 11:50:00,53.71,53.78,53.71,53.78,19200.0,53.71,53.78,53.71,53.78,19200.0
2013-11-07 11:55:00,53.77,53.79,53.73,53.78,42100.0,53.77,53.79,53.73,53.78,42100.0
2013-11-07 12:00:00,53.78,53.79,53.72,53.75,41600.0,53.78,53.79,53.72,53.75,41600.0
2013-11-07 12:05:00,53.77,53.79,53.73,53.75,46900.0,53.77,53.79,53.73,53.75,46900.0
2013-11-07 12:10:00,53.76,53.78,53.72,53.77,46900.0,53.76,53.78,53.72,53.77,46900.0
2013-11-07 12:15:00,53.77,53.8,53.74,53.76,34500.0,53.77,53.8,53.74,53.76,34500.0
2013-11-07 12:20:00,53.76,53.76,53.74,53.76,45000.0,53.76,53.76,53.74,53.76,45000.0
2013-11-07 12:25:00,53.76,53.78,53.73,53.74,24400.0,53.76,53.78,53.73,53.74,24400.0
2013-11-07 12:30:00,53.75,53.8,53.71,53.73,38200.0,53.75,53.8,53.71,53.73,38200.0
2013-11-07 12:35:00,53.73,53.75,53.72,53.74,17100.0,53.73,53.75,53.72,53.74,17100.0
2013-11-07 12:40:00,53.74,53.76,53.73,53.75,27300.0,53.74,53.76,53.73,53.75,27300.0
2013-11-07 12:45:00,53.75,53.75,53.71,53.71,18500.0,53.75,53.75,53.71,53.71,18500.0
2013-11-07 12:50:00,53.71,53.72,53.67,53.68,21700.0,53.71,53.72,53.67,53.68,21700.0
2013-11-07 12:55:00,53.69,53.7,53.62,53.62,52700.0,53.69,53.7,53.62,53.62,52700.0
2013-11-07 13:00:00,53.63,53.72,53.63,53.67,25500.0,53.63,53.72,53.63,53.67,25500.0
2013-11-07 13:05:00,53.67,53.67,53.61,53.61,32300.0,53.67,53.67,53.61,53.61,32300.0
2013-11-07 13:10:00,53.6,53.6,53.56,53.58,24000.0,53.6,53.6,53.56,53.58,24000.0
2013-11-07 13:15:00,53.58,53.61,53.58,53.59,31000.0,53.58,53.61,53.58,53.59,31000.0
2013-11-07 13:20:00,53.6,53.62,53.49,53.51,34200.0,53.6,53.62,53.49,53.51,34200.0
2013-11-07 13:25:00,53.51,53.55,53.43,53.45,22000.0,53.51,53.55,53.43,53.45,22000.0
2013-11-07 13:30:00,53.46,53.48,53.41,53.46,33200.0,53.46,53.48,53.41,53.46,33200.0
2013-11-07 13:35:00,53.47,53.51,53.46,53.48,21100.0,53.47,53.51,53.46,53.48,21100.0
2013-11-07 13:40:00,53.48,53.5,53.46,53.48,28300.0,53.48,53.5,53.46,53.48,28300.0
2013-11-07 13:45:00,53.48,53.5,53.41,53.43,24700.0,53.48,53.5,53.41,53.43,24700.0
2013-11-07 13:50:00,53.43,53.5,53.42,53.43,36300.0,53.43,53.5,53.42,53.43,36300.0
2013-11-07 13:55:00,53.42,53.51,53.42,53.46,52200.0,53.42,53.51,53.42,53.46,52200.0
2013-11-07 14:00:00,53.46,53.47,53.33,53.38,57200.0,53.46,53.47,53.33,53.38,57200.0
2013-11-07 14:05:00,53.39,53.45,53.39,53.42,21700.0,53.39,53.45,53.39,53.42,21700.0
2013-11-07 14:10:00,53.42,53.47,53.39,53.42,90500.0,53.42,53.47,53.39,53.42,90500.0
2013-11-07 14:15:00,53.42,53.45,53.37,53.41,37900.0,53.42,53.45,53.37,53.41,37900.0
2013-11-07 14:20:00,53.42,53.42,53.33,53.36,44900.0,53.42,53.42,53.33,53.36,44900.0
2013-11-07 14:25:00,53.36,53.4,53.34,53.35,52400.0,53.36,53.4,53.34,53.35,52400.0
2013-11-07 14:30:00,53.34,53.42,53.29,53.35,106500.0,53.34,53.42,53.29,53.35,106500.0
2013-11-07 14:35:00,53.36,53.37,53.32,53.32,65500.0,53.36,53.37,53.32,53.32,65500.0
2013-11-07 14:40:00,53.32,53.36,53.3,53.31,54000.0,53.32,53.36,53.3,53.31,54000.0
2013-11-07 14:45:00,53.31,53.31,53.23,53.23,80000.0,53.31,53.31,53.23,53.23,80000.0
2013-11-07 14:50:00,53.23,53.28,53.2,53.28,52000.0,53.23,53.28,53.2,53.28,52000.0
2013-11-07 14:55:00,53.29,53.29,53.15,53.15,87800.0,53.29,53.29,53.15,53.15,87800.0
2013-11-07 15:00:00,53.16,53.27,53.15,53.27,93900.0,53.16,53.27,53.15,53.27,93900.0
2013-11-07 15:05:00,53.27,53.33,53.21,53.22,55700.0,53.27,53.33,53.21,53.22,55700.0
2013-11-07 15:10:00,53.22,53.27,53.2,53.21,85300.0,53.22,53.27,53.2,53.21,85300.0
2013-11-07 15:15:00,53.22,53.25,53.18,53.19,73100.0,53.22,53.25,53.18,53.19,73100.0
2013-11-07 15:20:00,53.2,53.26,53.18,53.2,112400.0,53.2,53.26,53.18,53.2,112400.0
2013-11-07 15:25:00,53.2,53.3,53.19,53.26,138900.0,53.2,53.3,53.19,53.26,138900.0
2013-11-07 15:30:00,53.24,53.28,53.16,53.18,114200.0,53.24,53.28,53.16,53.18,114200.0
2013-11-07 15:35:00,53.18,53.2,53.13,53.2,105800.0,53.18,53.2,53.13,53.2,105800.0
2013-11-07 15:40:00,53.2,53.23,53.19,53.22,90200.0,53.2,53.23,53.19,53.22,90200.0
2013-11-07 15:45:00,53.22,53.23,53.19,53.23,166900.0,53.22,53.23,53.19,53.23,166900.0
2013-11-07 15:50:00,53.22,53.23,53.1,53.18,279600.0,53.22,53.23,53.1,53.18,279600.0
2013-11-07 15:55:00,53.18,53.22,53.14,53.17,184800.0,53.18,53.22,53.14,53.17,184800.0
2013-11-08 09:30:00,53.41,53.67,53.33,53.65,118000.0,53.41,53.67,53.33,53.65,118000.0
2013-11-08 09:35:00,53.64,53.72,53.6,53.64,130300.0,53.64,53.72,53.6,53.64,130300.0
2013-11-08 09:40:00,53.65,53.9,53.65,53.89,97600.0,53.65,53.9,53.65,53.89,97600.0
2013-11-08 09:45:00,53.88,53.95,53.84,53.87,74300.0,53.88,53.95,53.84,53.87,74300.0
2013-11-08 09:50:00,53.86,53.89,53.69,53.69,57400.0,53.86,53.89,53.69,53.69,57400.0
2013-11-08 09:55:00,53.69,53.77,53.57,53.63,122300.0,53.69,53.77,53.57,53.63,122300.0
2013-11-08 10:00:00,53.63,53.7,53.6,53.7,58300.0,53.63,53.7,53.6,53.7,58300.0
2013-11-08 10:05:00,53.67,53.75,53.66,53.7,84600.0,53.67,53.75,53.66,53.7,84600.0
2013-11-08 10:10:00,53.71,53.73,53.64,53.66,55200.0,53.71,53.73,53.64,53.66,55200.0
2013-11-08 10:15:00,53.66,53.86,53.66,53.8,53500.0,53.66,53.86,53.66,53.8,53500.0
2013-11-08 10:20:00,53.79,53.83,53.7,53.7,39800.0,53.79,53.83,53.7,53.7,39800.0
2013-11-08 10:25:00,53.7,53.7,53.57,53.7,42200.0,53.7,53.7,53.57,53.7,42200.0
2013-11-08 10:30:00,53.7,53.89,53.7,53.85,43400.0,53.7,53.89,53.7,53.85,43400.0
2013-11-08 10:35:00,53.85,53.85,53.72,53.72,48600.0,53.85,53.85,53.72,53.72,48600.0
2013-11-08 10:40:00,53.73,53.74,53.64,53.65,50300.0,53.73,53.74,53.64,53.65,50300.0
2013-11-08 10:45:00,53.66,53.8,53.65,53.76,55800.0,53.66,53.8,53.65,53.76,55800.0
2013-11-08 10:50:00,53.76,53.76,53.65,53.67,40100.0,53.76,53.76,53.65,53.67,40100.0
2013-11-08 10:55:00,53.68,53.73,53.67,53.68,46700.0,53.68,53.73,53.67,53.68,46700.0
2013-11-08 11:00:00,53.69,53.77,53.67,53.68,35200.0,53.69,53.77,53.67,53.68,35200.0
2013-11-08 11:05:00,53.67,53.7,53.64,53.69,42000.0,53.67,53.7,53.64,53.69,42000.0
2013-11-08 11:10:00,53.69,53.81,53.69,53.81,26200.0,53.69,53.81,53.69,53.81,26200.0
2013-11-08 11:15:00,53.8,53.82,53.75,53.8,42300.0,53.8,53.82,53.75,53.8,42300.0
2013-11-08 11:20:00,53.8,53.81,53.75,53.76,22400.0,53.8,53.81,53.75,53.76,22400.0
2013-11-08 11:25:00,53.78,53.85,53.76,53.85,20200.0,53.78,53.85,53.76,53.85,20200.0
2013-11-08 11:30:00,53.85,53.85,53.79,53.79,81100.0,53.85,53.85,53.79,53.79,81100.0
2013-11-08 11:35:00,53.81,53.96,53.8,53.93,44100.0,53.81,53.96,53.8,53.93,44100.0
2013-11-08 11:40:00,53.93,53.93,53.8,53.8,39600.0,53.93,53.93,53.8,53.8,39600.0
2013-11-08 11:45:00,53.81,53.85,53.81,53.83,34900.0,53.81,53.85,53.81,53.83,34900.0
2013-11-08 11:50:00,53.84,53.96,53.82,53.96,40000.0,53.84,53.96,53.82,53.96,40000.0
2013-11-08 11:55:00,53.96,53.97,53.91,53.93,35400.0,53.96,53.97,53.91,53.93,35400.0
2013-11-08 12:00:00,53.93,53.99,53.92,53.95,48600.0,53.93,53.99,53.92,53.95,48600.0
2013-11-08 12:05:00,53.95,53.95,53.87,53.89,31200.0,53.95,53.95,53.87,53.89,31200.0
2013-11-08 12:10:00,53.88,54.04,53.88,54.01,108300.0,53.88,54.04,53.88,54.01,108300.0
2013-11-08 12:15:00,54.01,54.3,54.0,54.22,211900.0,54.01,54.3,54.0,54.22,211900.0
2013-11-08 12:20:00,54.23,54.28,54.15,54.2,129000.0,54.23,54.28,54.15,54.2,129000.0
2013-11-08 12:25:00,54.2,54.28,54.16,54.23,186600.0,54.2,54.28,54.16,54.23,186600.0
2013-11-08 12:30:00,54.23,54.25,54.19,54.2,38500.0,54.23,54.25,54.19,54.2,38500.0
2013-11-08 12:35:00,54.2,54.2,54.16,54.18,55900.0,54.2,54.2,54.16,54.18,55900.0
2013-11-08 12:40:00,54.18,54.19,54.12,54.16,76400.0,54.18,54.19,54.12,54.16,76400.0
2013-11-08 12:45:00,54.16,54.22,54.13,54.19,83300.0,54.16,54.22,54.13,54.19,83300.0
2013-11-08 12:50:00,54.2,54.21,54.17,54.17,42600.0,54.2,54.21,54.17,54.17,42600.0
2013-11-08 12:55:00,54.18,54.21,54.17,54.2,25100.0,54.18,54.21,54.17,54.2,25100.0
2013-11-08 13:00:00,54.2,54.23,54.19,54.21,57100.0,54.2,54.23,54.19,54.21,57100.0
2013-11-08 13:05:00,54.2,54.21,54.12,54.16,90800.0,54.2,54.21,54.12,54.16,90800.0
2013-11-08 13:10:00,54.16,54.26,54.14,54.24,73900.0,54.16,54.26,54.14,54.24,73900.0
2013-11-08 13:15:00,54.25,54.3,54.25,54.3,37100.0,54.25,54.3,54.25,54.3,37100.0
2013-11-08 13:20:00,54.3,54.33,54.26,54.28,65400.0,54.3,54.33,54.26,54.28,65400.0
2013-11-08 13:25:00,54.28,54.4,54.27,54.35,89600.0,54.28,54.4,54.27,54.35,89600.0
2013-11-08 13:30:00,54.35,54.37,54.27,54.36,87700.0,54.35,54.37,54.27,54.36,87700.0
2013-11-08 13:35:00,54.35,54.38,54.31,54.34,90300.0,54.35,54.38,54.31,54.34,90300.0
2013-11-08 13:40:00,54.34,54.41,54.32,54.41,99200.0,54.34,54.41,54.32,54.41,99200.0
2013-11-08 13:45:00,54.4,54.51,54.4,54.48,48000.0,54.4,54.51,54.4,54.48,48000.0
2013-11-08 13:50:00,54.48,54.5,54.43,54.45,55300.0,54.48,54.5,54.43,54.45,55300.0
2013-11-08 13:55:00,54.45,54.5,54.43,54.5,77200.0,54.45,54.5,54.43,54.5,77200.0
2013-11-08 14:00:00,54.48,54.53,54.46,54.51,52600.0,54.48,54.53,54.46,54.51,52600.0
2013-11-08 14:05:00,54.51,54.55,54.48,54.54,19600.0,54.51,54.55,54.48,54.54,19600.0
2013-11-08 14:10:00,54.54,54.57,54.5,54.51,134600.0,54.54,54.57,54.5,54.51,134600.0
2013-11-08 14:15:00,54.52,54.53,54.47,54.51,38400.0,54.52,54.53,54.47,54.51,38400.0
2013-11-08 14:20:00,54.51,54.62,54.51,54.61,81900.0,54.51,54.62,54.51,54.61,81900.0
2013-11-08 14:25:00,54.6,54.61,54.57,54.6,27700.0,54.6,54.61,54.57,54.6,27700.0
2013-11-08 14:30:00,54.59,54.62,54.46,54.47,105800.0,54.59,54.62,54.46,54.47,105800.0
2013-11-08 14:35:00,54.47,54.57,54.46,54.53,105300.0,54.47,54.57,54.46,54.53,105300.0
2013-11-08 14:40:00,54.57,54.6,54.54,54.55,43300.0,54.57,54.6,54.54,54.55,43300.0
2013-11-08 14:45:00,54.55,54.62,54.54,54.57,94900.0,54.55,54.62,54.54,54.57,94900.0
2013-11-08 14:50:00,54.58,54.68,54.57,54.68,65800.0,54.58,54.68,54.57,54.68,65800.0
2013-11-08 14:55:00,54.67,54.68,54.64,54.65,25200.0,54.67,54.68,54.64,54.65,25200.0
2013-11-08 15:00:00,54.65,54.65,54.53,54.53,28500.0,54.65,54.65,54.53,54.53,28500.0
2013-11-08 15:05:00,54.53,54.57,54.51,54.57,97200.0,54.53,54.57,54.51,54.57,97200.0
2013-11-08 15:10:00,54.57,54.65,54.57,54.64,55400.0,54.57,54.65,54.57,54.64,55400.0
2013-11-08 15:15:00,54.65,54.66,54.61,54.65,93300.0,54.65,54.66,54.61,54.65,93300.0
2013-11-08 15:20:00,54.66,54.71,54.65,54.7,39700.0,54.66,54.71,54.65,54.7,39700.0
2013-11-08 15:25:00,54.7,54.71,54.67,54.7,59800.0,54.7,54.71,54.67,54.7,59800.0
2013-11-08 15:30:00,54.69,54.71,54.67,54.68,47100.0,54.69,54.71,54.67,54.68,47100.0
2013-11-08 15:35:00,54.67,54.77,54.67,54.76,95000.0,54.67,54.77,54.67,54.76,95000.0
2013-11-08 15:40:00,54.74,54.79,54.71,54.77,71600.0,54.74,54.79,54.71,54.77,71600.0
2013-11-08 15:45:00,54.77,54.81,54.74,54.8,114500.0,54.77,54.81,54.74,54.8,114500.0
2013-11-08 15:50:00,54.8,54.93,54.79,54.8,229100.0,54.8,54.93,54.79,54.8,229100.0
2013-11-08 15:55:00,54.8,54.88,54.77,54.83,196600.0,54.8,54.88,54.77,54.83,196600.0
2013-11-11 09:30:00,54.85,54.86,54.49,54.63,117200.0,54.85,54.86,54.49,54.63,117200.0
2013-11-11 09:35:00,54.64,54.94,54.63,54.87,56900.0,54.64,54.94,54.63,54.87,56900.0
2013-11-11 09:40:00,54.85,54.95,54.82,54.92,53200.0,54.85,54.95,54.82,54.92,53200.0
2013-11-11 09:45:00,54.91,54.95,54.85,54.94,75500.0,54.91,54.95,54.85,54.94,75500.0
2013-11-11 09:50:00,54.93,55.11,54.92,55.11,43000.0,54.93,55.11,54.92,55.11,43000.0
2013-11-11 09:55:00,55.11,55.26,55.08,55.26,51800.0,55.11,55.26,55.08,55.26,51800.0
2013-11-11 10:00:00,55.27,55.36,55.24,55.27,69200.0,55.27,55.36,55.24,55.27,69200.0
2013-11-11 10:05:00,55.26,55.3,55.13,55.29,91600.0,55.26,55.3,55.13,55.29,91600.0
2013-11-11 10:10:00,55.3,55.41,55.3,55.4,83100.0,55.3,55.41,55.3,55.4,83100.0
2013-11-11 10:15:00,55.39,55.41,55.21,55.23,80700.0,55.39,55.41,55.21,55.23,80700.0
2013-11-11 10:20:00,55.21,55.38,55.19,55.38,174000.0,55.21,55.38,55.19,55.38,174000.0
2013-11-11 10:25:00,55.38,55.38,55.27,55.28,86200.0,55.38,55.38,55.27,55.28,86200.0
2013-11-11 10:30:00,55.28,55.35,55.28,55.33,37700.0,55.28,55.35,55.28,55.33,37700.0
2013-11-11 10:35:00,55.33,55.33,55.18,55.25,38000.0,55.33,55.33,55.18,55.25,38000.0
2013-11-11 10:40:00,55.24,55.35,55.23,55.33,32800.0,55.24,55.35,55.23,55.33,32800.0
2013-11-11 10:45:00,55.34,55.4,55.29,55.39,49900.0,55.34,55.4,55.29,55.39,49900.0
2013-11-11 10:50:00,55.36,55.37,55.27,55.31,26600.0,55.36,55.37,55.27,55.31,26600.0
2013-11-11 10:55:00,55.31,55.32,55.24,55.26,22200.0,55.31,55.32,55.24,55.26,22200.0
2013-11-11 11:00:00,55.25,55.3,55.02,55.02,45600.0,55.25,55.3,55.02,55.02,45600.0
2013-11-11 11:05:00,55.01,55.06,54.98,55.06,31500.0,55.01,55.06,54.98,55.06,31500.0
2013-11-11 11:10:00,55.06,55.15,55.06,55.08,33100.0,55.06,55.15,55.06,55.08,33100.0
2013-11-11 11:15:00,55.08,55.21,55.08,55.19,39200.0,55.08,55.21,55.08,55.19,39200.0
2013-11-11 11:20:00,55.19,55.2,55.14,55.2,14200.0,55.19,55.2,55.14,55.2,14200.0
2013-11-11 11:25:00,55.2,55.29,55.19,55.28,35200.0,55.2,55.29,55.19,55.28,35200.0
2013-11-11 11:30:00,55.27,55.3,55.26,55.28,25400.0,55.27,55.3,55.26,55.28,25400.0
2013-11-11 11:35:00,55.27,55.3,55.25,55.26,17800.0,55.27,55.3,55.25,55.26,17800.0
2013-11-11 11:40:00,55.27,55.35,55.26,55.35,22600.0,55.27,55.35,55.26,55.35,22600.0
2013-11-11 11:45:00,55.35,55.39,55.35,55.36,13900.0,55.35,55.39,55.35,55.36,13900.0
2013-11-11 11:50:00,55.36,55.41,55.34,55.36,15000.0,55.36,55.41,55.34,55.36,15000.0
2013-11-11 11:55:00,55.36,55.4,55.35,55.39,19600.0,55.36,55.4,55.35,55.39,19600.0
2013-11-11 12:00:00,55.39,55.49,55.38,55.48,40100.0,55.39,55.49,55.38,55.48,40100.0
2013-11-11 12:05:00,55.49,55.5,55.43,55.44,19800.0,55.49,55.5,55.43,55.44,19800.0
2013-11-11 12:10:00,55.45,55.47,55.41,55.45,19400.0,55.45,55.47,55.41,55.45,19400.0
2013-11-11 12:15:00,55.46,55.5,55.43,55.5,17900.0,55.46,55.5,55.43,55.5,17900.0
2013-11-11 12:20:00,55.49,55.63,55.49,55.63,60300.0,55.49,55.63,55.49,55.63,60300.0
2013-11-11 12:25:00,55.62,55.65,55.51,55.51,46800.0,55.62,55.65,55.51,55.51,46800.0
2013-11-11 12:30:00,55.5,55.55,55.48,55.51,41700.0,55.5,55.55,55.48,55.51,41700.0
2013-11-11 12:35:00,55.53,55.53,55.45,55.48,17500.0,55.53,55.53,55.45,55.48,17500.0
2013-11-11 12:40:00,55.48,55.49,55.42,55.44,14200.0,55.48,55.49,55.42,55.44,14200.0
2013-11-11 12:45:00,55.43,55.43,55.36,55.4,14600.0,55.43,55.43,55.36,55.4,14600.0
2013-11-11 12:50:00,55.39,55.41,55.37,55.4,11200.0,55.39,55.41,55.37,55.4,11200.0
2013-11-11 12:55:00,55.41,55.45,55.41,55.45,8000.0,55.41,55.45,55.41,55.45,8000.0
2013-11-11 13:00:00,55.45,55.46,55.42,55.42,14200.0,55.45,55.46,55.42,55.42,14200.0
2013-11-11 13:05:00,55.41,55.45,55.4,55.45,10700.0,55.41,55.45,55.4,55.45,10700.0
2013-11-11 13:10:00,55.44,55.45,55.37,55.39,19800.0,55.44,55.45,55.37,55.39,19800.0
2013-11-11 13:15:00,55.39,55.44,55.38,55.42,32800.0,55.39,55.44,55.38,55.42,32800.0
2013-11-11 13:20:00,55.41,55.45,55.4,55.44,11400.0,55.41,55.45,55.4,55.44,11400.0
2013-11-11 13:25:00,55.45,55.5,55.44,55.5,39700.0,55.45,55.5,55.44,55.5,39700.0
2013-11-11 13:30:00,55.49,55.55,55.49,55.54,15000.0,55.49,55.55,55.49,55.54,15000.0
2013-11-11 13:35:00,55.53,55.55,55.52,55.54,10300.0,55.53,55.55,55.52,55.54,10300.0
2013-11-11 13:40:00,55.54,55.59,55.51,55.57,38500.0,55.54,55.59,55.51,55.57,38500.0
2013-11-11 13:45:00,55.57,55.68,55.56,55.68,18700.0,55.57,55.68,55.56,55.68,18700.0
2013-11-11 13:50:00,55.67,55.68,55.6,55.6,24700.0,55.67,55.68,55.6,55.6,24700.0
2013-11-11 13:55:00,55.6,55.63,55.58,55.62,11600.0,55.6,55.63,55.58,55.62,11600.0
2013-11-11 14:00:00,55.62,55.66,55.61,55.66,17600.0,55.62,55.66,55.61,55.66,17600.0
2013-11-11 14:05:00,55.66,55.75,55.66,55.75,35700.0,55.66,55.75,55.66,55.75,35700.0
2013-11-11 14:10:00,55.74,55.82,55.73,55.8,45200.0,55.74,55.82,55.73,55.8,45200.0
2013-11-11 14:15:00,55.8,55.8,55.73,55.78,27400.0,55.8,55.8,55.73,55.78,27400.0
2013-11-11 14:20:00,55.78,55.8,55.73,55.78,31000.0,55.78,55.8,55.73,55.78,31000.0
2013-11-11 14:25:00,55.77,55.88,55.77,55.87,84500.0,55.77,55.88,55.77,55.87,84500.0
2013-11-11 14:30:00,55.88,55.88,55.75,55.75,61300.0,55.88,55.88,55.75,55.75,61300.0
2013-11-11 14:35:00,55.75,55.85,55.74,55.82,34700.0,55.75,55.85,55.74,55.82,34700.0
2013-11-11 14:40:00,55.82,55.88,55.82,55.85,57400.0,55.82,55.88,55.82,55.85,57400.0
2013-11-11 14:45:00,55.86,55.86,55.8,55.8,29100.0,55.86,55.86,55.8,55.8,29100.0
2013-11-11 14:50:00,55.81,55.87,55.79,55.83,31900.0,55.81,55.87,55.79,55.83,31900.0
2013-11-11 14:55:00,55.84,55.95,55.83,55.92,122300.0,55.84,55.95,55.83,55.92,122300.0
2013-11-11 15:00:00,55.91,55.96,55.86,55.95,59800.0,55.91,55.96,55.86,55.95,59800.0
2013-11-11 15:05:00,55.95,56.15,55.95,56.08,136300.0,55.95,56.15,55.95,56.08,136300.0
2013-11-11 15:10:00,56.08,56.09,56.0,56.0,30000.0,56.08,56.09,56.0,56.0,30000.0
2013-11-11 15:15:00,56.0,56.07,55.98,56.01,60600.0,56.0,56.07,55.98,56.01,60600.0
2013-11-11 15:20:00,56.01,56.04,56.0,56.0,40400.0,56.01,56.04,56.0,56.0,40400.0
2013-11-11 15:25:00,56.0,56.01,55.97,55.98,30400.0,56.0,56.01,55.97,55.98,30400.0
2013-11-11 15:30:00,55.98,56.0,55.96,55.98,40500.0,55.98,56.0,55.96,55.98,40500.0
2013-11-11 15:35:00,55.98,56.1,55.97,56.07,56000.0,55.98,56.1,55.97,56.07,56000.0
2013-11-11 15:40:00,56.07,56.09,56.01,56.04,66500.0,56.07,56.09,56.01,56.04,66500.0
2013-11-11 15:45:00,56.03,56.05,56.01,56.02,89700.0,56.03,56.05,56.01,56.02,89700.0
2013-11-11 15:50:00,56.02,56.1,56.01,56.1,209900.0,56.02,56.1,56.01,56.1,209900.0
2013-11-11 15:55:00,56.1,56.18,56.07,56.16,484000.0,56.1,56.18,56.07,56.16,484000.0
2013-11-12 09:30:00,55.84,55.99,55.72,55.87,72000.0,55.84,55.99,55.72,55.87,72000.0
2013-11-12 09:35:00,55.92,56.05,55.92,56.0,40600.0,55.92,56.05,55.92,56.0,40600.0
2013-11-12 09:40:00,55.98,56.12,55.92,56.1,39700.0,55.98,56.12,55.92,56.1,39700.0
2013-11-12 09:45:00,56.11,56.14,56.05,56.05,47300.0,56.11,56.14,56.05,56.05,47300.0
2013-11-12 09:50:00,56.08,56.13,56.04,56.05,37000.0,56.08,56.13,56.04,56.05,37000.0
2013-11-12 09:55:00,56.05,56.1,55.92,56.05,40700.0,56.05,56.1,55.92,56.05,40700.0
2013-11-12 10:00:00,56.03,56.05,55.91,56.01,49600.0,56.03,56.05,55.91,56.01,49600.0
2013-11-12 10:05:00,56.01,56.01,55.96,55.96,37100.0,56.01,56.01,55.96,55.96,37100.0
2013-11-12 10:10:00,55.97,56.01,55.95,56.0,26200.0,55.97,56.01,55.95,56.0,26200.0
2013-11-12 10:15:00,55.98,56.12,55.95,56.09,33300.0,55.98,56.12,55.95,56.09,33300.0
2013-11-12 10:20:00,56.1,56.11,56.07,56.1,25500.0,56.1,56.11,56.07,56.1,25500.0
2013-11-12 10:25:00,56.1,56.12,56.02,56.12,32800.0,56.1,56.12,56.02,56.12,32800.0
2013-11-12 10:30:00,56.12,56.15,56.08,56.11,58900.0,56.12,56.15,56.08,56.11,58900.0
2013-11-12 10:35:00,56.1,56.2,56.09,56.18,43900.0,56.1,56.2,56.09,56.18,43900.0
2013-11-12 10:40:00,56.18,56.18,56.11,56.14,52500.0,56.18,56.18,56.11,56.14,52500.0
2013-11-12 10:45:00,56.14,56.16,56.07,56.12,33500.0,56.14,56.16,56.07,56.12,33500.0
2013-11-12 10:50:00,56.12,56.12,55.99,56.0,37900.0,56.12,56.12,55.99,56.0,37900.0
2013-11-12 10:55:00,55.99,55.99,55.82,55.83,36900.0,55.99,55.99,55.82,55.83,36900.0
2013-11-12 11:00:00,55.84,55.97,55.83,55.96,34800.0,55.84,55.97,55.83,55.96,34800.0
2013-11-12 11:05:00,55.95,55.96,55.77,55.77,20400.0,55.95,55.96,55.77,55.77,20400.0
2013-11-12 11:10:00,55.77,55.84,55.77,55.81,26900.0,55.77,55.84,55.77,55.81,26900.0
2013-11-12 11:15:00,55.82,55.9,55.81,55.85,30700.0,55.82,55.9,55.81,55.85,30700.0
2013-11-12 11:20:00,55.86,55.89,55.83,55.85,21600.0,55.86,55.89,55.83,55.85,21600.0
2013-11-12 11:25:00,55.85,55.96,55.85,55.93,18200.0,55.85,55.96,55.85,55.93,18200.0
2013-11-12 11:30:00,55.93,55.99,55.92,55.97,16000.0,55.93,55.99,55.92,55.97,16000.0
2013-11-12 11:35:00,55.97,55.97,55.8,55.8,26700.0,55.97,55.97,55.8,55.8,26700.0
2013-11-12 11:40:00,55.8,55.81,55.77,55.79,12600.0,55.8,55.81,55.77,55.79,12600.0
2013-11-12 11:45:00,55.78,55.78,55.71,55.77,24300.0,55.78,55.78,55.71,55.77,24300.0
2013-11-12 11:50:00,55.79,55.79,55.72,55.74,16300.0,55.79,55.79,55.72,55.74,16300.0
2013-11-12 11:55:00,55.75,55.78,55.75,55.77,12000.0,55.75,55.78,55.75,55.77,12000.0
2013-11-12 12:00:00,55.77,55.79,55.71,55.73,21000.0,55.77,55.79,55.71,55.73,21000.0
2013-11-12 12:05:00,55.72,55.72,55.6,55.63,18500.0,55.72,55.72,55.6,55.63,18500.0
2013-11-12 12:10:00,55.62,55.68,55.62,55.67,6900.0,55.62,55.68,55.62,55.67,6900.0
2013-11-12 12:15:00,55.68,55.76,55.67,55.74,7800.0,55.68,55.76,55.67,55.74,7800.0
2013-11-12 12:20:00,55.75,55.75,55.7,55.74,8800.0,55.75,55.75,55.7,55.74,8800.0
2013-11-12 12:25:00,55.75,55.77,55.73,55.75,11700.0,55.75,55.77,55.73,55.75,11700.0
2013-11-12 12:30:00,55.75,55.83,55.72,55.77,49400.0,55.75,55.83,55.72,55.77,49400.0
2013-11-12 12:35:00,55.77,55.83,55.76,55.79,54300.0,55.77,55.83,55.76,55.79,54300.0
2013-11-12 12:40:00,55.78,55.86,55.78,55.83,25200.0,55.78,55.86,55.78,55.83,25200.0
2013-11-12 12:45:00,55.83,55.91,55.83,55.91,12900.0,55.83,55.91,55.83,55.91,12900.0
2013-11-12 12:50:00,55.91,55.92,55.9,55.9,15300.0,55.91,55.92,55.9,55.9,15300.0
2013-11-12 12:55:00,55.91,55.91,55.89,55.9,15600.0,55.91,55.91,55.89,55.9,15600.0
2013-11-12 13:00:00,55.9,55.93,55.88,55.92,22300.0,55.9,55.93,55.88,55.92,22300.0
2013-11-12 13:05:00,55.94,55.96,55.88,55.89,20800.0,55.94,55.96,55.88,55.89,20800.0
2013-11-12 13:10:00,55.89,55.96,55.89,55.94,32100.0,55.89,55.96,55.89,55.94,32100.0
2013-11-12 13:15:00,55.95,55.96,55.94,55.96,7500.0,55.95,55.96,55.94,55.96,7500.0
2013-11-12 13:20:00,55.95,55.98,55.95,55.98,13100.0,55.95,55.98,55.95,55.98,13100.0
2013-11-12 13:25:00,55.98,56.02,55.93,55.93,29100.0,55.98,56.02,55.93,55.93,29100.0
2013-11-12 13:30:00,55.93,55.97,55.91,55.94,34000.0,55.93,55.97,55.91,55.94,34000.0
2013-11-12 13:35:00,55.94,55.94,55.85,55.86,29300.0,55.94,55.94,55.85,55.86,29300.0
2013-11-12 13:40:00,55.85,55.88,55.84,55.88,17000.0,55.85,55.88,55.84,55.88,17000.0
2013-11-12 13:45:00,55.88,55.91,55.86,55.91,12500.0,55.88,55.91,55.86,55.91,12500.0
2013-11-12 13:50:00,55.91,55.93,55.9,55.93,15000.0,55.91,55.93,55.9,55.93,15000.0
2013-11-12 13:55:00,55.93,55.98,55.93,55.97,17200.0,55.93,55.98,55.93,55.97,17200.0
2013-11-12 14:00:00,55.96,56.01,55.96,55.99,19000.0,55.96,56.01,55.96,55.99,19000.0
2013-11-12 14:05:00,55.99,56.04,55.98,56.03,30700.0,55.99,56.04,55.98,56.03,30700.0
2013-11-12 14:10:00,56.03,56.04,56.0,56.02,15200.0,56.03,56.04,56.0,56.02,15200.0
2013-11-12 14:15:00,56.03,56.03,56.01,56.03,13400.0,56.03,56.03,56.01,56.03,13400.0
2013-11-12 14:20:00,56.04,56.07,56.02,56.04,20400.0,56.04,56.07,56.02,56.04,20400.0
2013-11-12 14:25:00,56.04,56.05,56.01,56.02,25700.0,56.04,56.05,56.01,56.02,25700.0
2013-11-12 14:30:00,56.02,56.07,56.02,56.07,19700.0,56.02,56.07,56.02,56.07,19700.0
2013-11-12 14:35:00,56.07,56.14,56.06,56.07,20800.0,56.07,56.14,56.06,56.07,20800.0
2013-11-12 14:40:00,56.07,56.14,56.04,56.14,47100.0,56.07,56.14,56.04,56.14,47100.0
2013-11-12 14:45:00,56.14,56.21,56.14,56.2,39000.0,56.14,56.21,56.14,56.2,39000.0
2013-11-12 14:50:00,56.2,56.21,56.12,56.12,20400.0,56.2,56.21,56.12,56.12,20400.0
2013-11-12 14:55:00,56.12,56.27,56.12,56.26,25700.0,56.12,56.27,56.12,56.26,25700.0
2013-11-12 15:00:00,56.27,56.33,56.26,56.26,37700.0,56.27,56.33,56.26,56.26,37700.0
2013-11-12 15:05:00,56.26,56.3,56.22,56.29,64600.0,56.26,56.3,56.22,56.29,64600.0
2013-11-12 15:10:00,56.29,56.34,56.28,56.3,84400.0,56.29,56.34,56.28,56.3,84400.0
2013-11-12 15:15:00,56.29,56.34,56.25,56.33,45900.0,56.29,56.34,56.25,56.33,45900.0
2013-11-12 15:20:00,56.34,56.34,56.25,56.26,29400.0,56.34,56.34,56.25,56.26,29400.0
2013-11-12 15:25:00,56.27,56.33,56.25,56.31,72700.0,56.27,56.33,56.25,56.31,72700.0
2013-11-12 15:30:00,56.3,56.31,56.28,56.29,52900.0,56.3,56.31,56.28,56.29,52900.0
2013-11-12 15:35:00,56.3,56.31,56.27,56.27,60200.0,56.3,56.31,56.27,56.27,60200.0
2013-11-12 15:40:00,56.27,56.31,56.26,56.28,38900.0,56.27,56.31,56.26,56.28,38900.0
2013-11-12 15:45:00,56.28,56.29,56.23,56.27,98100.0,56.28,56.29,56.23,56.27,98100.0
2013-11-12 15:50:00,56.28,56.28,56.21,56.23,104400.0,56.28,56.28,56.21,56.23,104400.0
2013-11-12 15:55:00,56.23,56.29,56.23,56.24,114100.0,56.23,56.29,56.23,56.24,114100.0
2013-11-13 09:30:00,55.59,56.15,55.59,56.1,65100.0,55.59,56.15,55.59,56.1,65100.0
2013-11-13 09:35:00,56.1,56.25,56.04,56.04,56300.0,56.1,56.25,56.04,56.04,56300.0
2013-11-13 09:40:00,56.07,56.16,55.98,56.09,47900.0,56.07,56.16,55.98,56.09,47900.0
2013-11-13 09:45:00,56.11,56.21,56.09,56.17,17300.0,56.11,56.21,56.09,56.17,17300.0
2013-11-13 09:50:00,56.19,56.25,56.08,56.18,45100.0,56.19,56.25,56.08,56.18,45100.0
2013-11-13 09:55:00,56.17,56.32,56.12,56.32,41000.0,56.17,56.32,56.12,56.32,41000.0
2013-11-13 10:00:00,56.33,56.44,56.32,56.33,43800.0,56.33,56.44,56.32,56.33,43800.0
2013-11-13 10:05:00,56.3,56.35,56.18,56.23,49000.0,56.3,56.35,56.18,56.23,49000.0
2013-11-13 10:10:00,56.21,56.33,56.18,56.3,61100.0,56.21,56.33,56.18,56.3,61100.0
2013-11-13 10:15:00,56.3,56.34,56.2,56.21,72200.0,56.3,56.34,56.2,56.21,72200.0
2013-11-13 10:20:00,56.2,56.25,56.2,56.24,18500.0,56.2,56.25,56.2,56.24,18500.0
2013-11-13 10:25:00,56.25,56.31,56.21,56.21,20200.0,56.25,56.31,56.21,56.21,20200.0
2013-11-13 10:30:00,56.21,56.33,56.21,56.31,34800.0,56.21,56.33,56.21,56.31,34800.0
2013-11-13 10:35:00,56.32,56.44,56.32,56.43,35500.0,56.32,56.44,56.32,56.43,35500.0
2013-11-13 10:40:00,56.43,56.63,56.43,56.61,72500.0,56.43,56.63,56.43,56.61,72500.0
2013-11-13 10:45:00,56.61,56.68,56.59,56.66,52400.0,56.61,56.68,56.59,56.66,52400.0
2013-11-13 10:50:00,56.66,56.77,56.64,56.76,77800.0,56.66,56.77,56.64,56.76,77800.0
2013-11-13 10:55:00,56.75,56.79,56.53,56.78,335500.0,56.75,56.79,56.53,56.78,335500.0
2013-11-13 11:00:00,56.78,56.83,56.64,56.65,70700.0,56.78,56.83,56.64,56.65,70700.0
2013-11-13 11:05:00,56.64,56.66,56.56,56.66,59700.0,56.64,56.66,56.56,56.66,59700.0
2013-11-13 11:10:00,56.66,56.75,56.65,56.75,37800.0,56.66,56.75,56.65,56.75,37800.0
2013-11-13 11:15:00,56.75,56.77,56.68,56.71,38800.0,56.75,56.77,56.68,56.71,38800.0
2013-11-13 11:20:00,56.7,56.75,56.62,56.63,27900.0,56.7,56.75,56.62,56.63,27900.0
2013-11-13 11:25:00,56.63,56.78,56.62,56.78,46600.0,56.63,56.78,56.62,56.78,46600.0
2013-11-13 11:30:00,56.78,56.87,56.78,56.86,101600.0,56.78,56.87,56.78,56.86,101600.0
2013-11-13 11:35:00,56.87,56.88,56.84,56.87,61100.0,56.87,56.88,56.84,56.87,61100.0
2013-11-13 11:40:00,56.86,56.87,56.7,56.73,37300.0,56.86,56.87,56.7,56.73,37300.0
2013-11-13 11:45:00,56.73,56.82,56.71,56.82,82800.0,56.73,56.82,56.71,56.82,82800.0
2013-11-13 11:50:00,56.81,56.95,56.74,56.74,116800.0,56.81,56.95,56.74,56.74,116800.0
2013-11-13 11:55:00,56.73,56.78,56.6,56.6,107900.0,56.73,56.78,56.6,56.6,107900.0
2013-11-13 12:00:00,56.6,56.68,56.56,56.67,37600.0,56.6,56.68,56.56,56.67,37600.0
2013-11-13 12:05:00,56.68,56.72,56.61,56.62,62000.0,56.68,56.72,56.61,56.62,62000.0
2013-11-13 12:10:00,56.61,56.66,56.57,56.65,54800.0,56.61,56.66,56.57,56.65,54800.0
2013-11-13 12:15:00,56.64,56.72,56.61,56.61,11400.0,56.64,56.72,56.61,56.61,11400.0
2013-11-13 12:20:00,56.6,56.79,56.6,56.75,55500.0,56.6,56.79,56.6,56.75,55500.0
2013-11-13 12:25:00,56.75,56.85,56.74,56.82,28900.0,56.75,56.85,56.74,56.82,28900.0
2013-11-13 12:30:00,56.82,56.9,56.82,56.85,18100.0,56.82,56.9,56.82,56.85,18100.0
2013-11-13 12:35:00,56.84,56.88,56.83,56.88,9300.0,56.84,56.88,56.83,56.88,9300.0
2013-11-13 12:40:00,56.88,56.94,56.87,56.94,42000.0,56.88,56.94,56.87,56.94,42000.0
2013-11-13 12:45:00,56.94,57.03,56.92,57.0,74900.0,56.94,57.03,56.92,57.0,74900.0
2013-11-13 12:50:00,57.0,57.04,57.0,57.01,22600.0,57.0,57.04,57.0,57.01,22600.0
2013-11-13 12:55:00,57.01,57.02,56.99,57.01,26300.0,57.01,57.02,56.99,57.01,26300.0
2013-11-13 13:00:00,57.01,57.17,57.01,57.15,107000.0,57.01,57.17,57.01,57.15,107000.0
2013-11-13 13:05:00,57.13,57.14,57.03,57.07,55400.0,57.13,57.14,57.03,57.07,55400.0
2013-11-13 13:10:00,57.09,57.17,57.04,57.16,48500.0,57.09,57.17,57.04,57.16,48500.0
2013-11-13 13:15:00,57.15,57.19,57.15,57.19,24400.0,57.15,57.19,57.15,57.19,24400.0
2013-11-13 13:20:00,57.19,57.24,57.08,57.08,43300.0,57.19,57.24,57.08,57.08,43300.0
2013-11-13 13:25:00,57.07,57.18,57.07,57.17,18300.0,57.07,57.18,57.07,57.17,18300.0
2013-11-13 13:30:00,57.18,57.23,57.16,57.17,71700.0,57.18,57.23,57.16,57.17,71700.0
2013-11-13 13:35:00,57.17,57.17,57.07,57.07,132900.0,57.17,57.17,57.07,57.07,132900.0
2013-11-13 13:40:00,57.06,57.43,57.04,57.08,33500.0,57.06,57.43,57.04,57.08,33500.0
2013-11-13 13:45:00,57.08,57.13,57.08,57.11,44500.0,57.08,57.13,57.08,57.11,44500.0
2013-11-13 13:50:00,57.11,57.14,57.02,57.04,80900.0,57.11,57.14,57.02,57.04,80900.0
2013-11-13 13:55:00,57.04,57.05,56.99,57.02,37000.0,57.04,57.05,56.99,57.02,37000.0
2013-11-13 14:00:00,57.01,57.06,57.0,57.0,28600.0,57.01,57.06,57.0,57.0,28600.0
2013-11-13 14:05:00,57.0,57.02,56.9,56.9,25900.0,57.0,57.02,56.9,56.9,25900.0
2013-11-13 14:10:00,56.89,56.9,56.84,56.85,72600.0,56.89,56.9,56.84,56.85,72600.0
2013-11-13 14:15:00,56.85,56.85,56.81,56.84,29300.0,56.85,56.85,56.81,56.84,29300.0
2013-11-13 14:20:00,56.82,56.84,56.81,56.84,24000.0,56.82,56.84,56.81,56.84,24000.0
2013-11-13 14:25:00,56.84,56.84,56.8,56.82,23500.0,56.84,56.84,56.8,56.82,23500.0
2013-11-13 14:30:00,56.8,56.9,56.8,56.9,22700.0,56.8,56.9,56.8,56.9,22700.0
2013-11-13 14:35:00,56.89,56.98,56.89,56.95,48800.0,56.89,56.98,56.89,56.95,48800.0
2013-11-13 14:40:00,56.95,56.98,56.93,56.95,26000.0,56.95,56.98,56.93,56.95,26000.0
2013-11-13 14:45:00,56.94,56.98,56.92,56.93,22100.0,56.94,56.98,56.92,56.93,22100.0
2013-11-13 14:50:00,56.92,57.0,56.91,56.98,45400.0,56.92,57.0,56.91,56.98,45400.0
2013-11-13 14:55:00,56.97,56.97,56.92,56.94,40600.0,56.97,56.97,56.92,56.94,40600.0
2013-11-13 15:00:00,56.93,57.0,56.93,56.98,47500.0,56.93,57.0,56.93,56.98,47500.0
2013-11-13 15:05:00,56.97,57.0,56.95,56.97,21800.0,56.97,57.0,56.95,56.97,21800.0
2013-11-13 15:10:00,56.96,57.0,56.95,56.99,75200.0,56.96,57.0,56.95,56.99,75200.0
2013-11-13 15:15:00,56.98,57.11,56.96,57.1,80600.0,56.98,57.11,56.96,57.1,80600.0
2013-11-13 15:20:00,57.1,57.2,57.1,57.19,114600.0,57.1,57.2,57.1,57.19,114600.0
2013-11-13 15:25:00,57.18,57.21,57.16,57.17,32000.0,57.18,57.21,57.16,57.17,32000.0
2013-11-13 15:30:00,57.16,57.17,57.14,57.15,76000.0,57.16,57.17,57.14,57.15,76000.0
2013-11-13 15:35:00,57.14,57.34,57.14,57.32,151600.0,57.14,57.34,57.14,57.32,151600.0
2013-11-13 15:40:00,57.33,57.4,57.33,57.38,75600.0,57.33,57.4,57.33,57.38,75600.0
2013-11-13 15:45:00,57.37,57.38,57.33,57.36,97600.0,57.37,57.38,57.33,57.36,97600.0
2013-11-13 15:50:00,57.36,57.48,57.36,57.45,295000.0,57.36,57.48,57.36,57.45,295000.0
2013-11-13 15:55:00,57.46,57.59,57.45,57.54,364200.0,57.46,57.59,57.45,57.54,364200.0
2013-11-14 09:30:00,57.53,57.63,57.33,57.62,101600.0,57.53,57.63,57.33,57.62,101600.0
2013-11-14 09:35:00,57.63,57.69,57.57,57.64,78900.0,57.63,57.69,57.57,57.64,78900.0
2013-11-14 09:40:00,57.64,57.7,57.61,57.7,85900.0,57.64,57.7,57.61,57.7,85900.0
2013-11-14 09:45:00,57.7,57.72,57.51,57.58,57400.0,57.7,57.72,57.51,57.58,57400.0
2013-11-14 09:50:00,57.59,57.68,57.52,57.63,72600.0,57.59,57.68,57.52,57.63,72600.0
2013-11-14 09:55:00,57.62,57.77,57.52,57.75,115200.0,57.62,57.77,57.52,57.75,115200.0
2013-11-14 10:00:00,57.73,57.76,57.62,57.67,205200.0,57.73,57.76,57.62,57.67,205200.0
2013-11-14 10:05:00,57.66,57.69,57.55,57.57,75400.0,57.66,57.69,57.55,57.57,75400.0
2013-11-14 10:10:00,57.57,57.62,57.46,57.59,64400.0,57.57,57.62,57.46,57.59,64400.0
2013-11-14 10:15:00,57.6,57.71,57.59,57.69,25400.0,57.6,57.71,57.59,57.69,25400.0
2013-11-14 10:20:00,57.69,57.75,57.62,57.74,57600.0,57.69,57.75,57.62,57.74,57600.0
2013-11-14 10:25:00,57.74,57.9,57.73,57.82,63100.0,57.74,57.9,57.73,57.82,63100.0
2013-11-14 10:30:00,57.81,57.92,57.81,57.9,61300.0,57.81,57.92,57.81,57.9,61300.0
2013-11-14 10:35:00,57.89,57.93,57.8,57.93,36000.0,57.89,57.93,57.8,57.93,36000.0
2013-11-14 10:40:00,57.95,57.97,57.89,57.97,49000.0,57.95,57.97,57.89,57.97,49000.0
2013-11-14 10:45:00,57.97,57.99,57.93,57.97,45400.0,57.97,57.99,57.93,57.97,45400.0
2013-11-14 10:50:00,57.98,57.98,57.85,57.87,66300.0,57.98,57.98,57.85,57.87,66300.0
2013-11-14 10:55:00,57.87,57.88,57.84,57.86,78100.0,57.87,57.88,57.84,57.86,78100.0
2013-11-14 11:00:00,57.85,57.91,57.84,57.87,66200.0,57.85,57.91,57.84,57.87,66200.0
2013-11-14 11:05:00,57.88,57.89,57.82,57.87,37700.0,57.88,57.89,57.82,57.87,37700.0
2013-11-14 11:10:00,57.89,57.93,57.85,57.92,58500.0,57.89,57.93,57.85,57.92,58500.0
2013-11-14 11:15:00,57.91,57.99,57.91,57.94,57800.0,57.91,57.99,57.91,57.94,57800.0
2013-11-14 11:20:00,57.95,57.99,57.94,57.98,26600.0,57.95,57.99,57.94,57.98,26600.0
2013-11-14 11:25:00,57.98,57.98,57.9,57.9,41000.0,57.98,57.98,57.9,57.9,41000.0
2013-11-14 11:30:00,57.9,57.96,57.86,57.87,38500.0,57.9,57.96,57.86,57.87,38500.0
2013-11-14 11:35:00,57.88,57.88,57.78,57.83,31600.0,57.88,57.88,57.78,57.83,31600.0
2013-11-14 11:40:00,57.83,57.84,57.76,57.77,110300.0,57.83,57.84,57.76,57.77,110300.0
2013-11-14 11:45:00,57.76,57.79,57.75,57.75,26800.0,57.76,57.79,57.75,57.75,26800.0
2013-11-14 11:50:00,57.75,57.75,57.66,57.66,21300.0,57.75,57.75,57.66,57.66,21300.0
2013-11-14 11:55:00,57.65,57.69,57.62,57.64,17600.0,57.65,57.69,57.62,57.64,17600.0
2013-11-14 12:00:00,57.63,57.65,57.57,57.58,42600.0,57.63,57.65,57.57,57.58,42600.0
2013-11-14 12:05:00,57.57,57.62,57.55,57.56,78200.0,57.57,57.62,57.55,57.56,78200.0
2013-11-14 12:10:00,57.56,57.57,57.37,57.39,66700.0,57.56,57.57,57.37,57.39,66700.0
2013-11-14 12:15:00,57.39,57.39,57.34,57.38,15200.0,57.39,57.39,57.34,57.38,15200.0
2013-11-14 12:20:00,57.38,57.4,57.32,57.33,19400.0,57.38,57.4,57.32,57.33,19400.0
2013-11-14 12:25:00,57.32,57.35,57.28,57.29,30200.0,57.32,57.35,57.28,57.29,30200.0
2013-11-14 12:30:00,57.29,57.43,57.29,57.42,70600.0,57.29,57.43,57.29,57.42,70600.0
2013-11-14 12:35:00,57.42,57.45,57.38,57.43,23200.0,57.42,57.45,57.38,57.43,23200.0
2013-11-14 12:40:00,57.43,57.43,57.4,57.42,14300.0,57.43,57.43,57.4,57.42,14300.0
2013-11-14 12:45:00,57.41,57.41,57.33,57.34,19900.0,57.41,57.41,57.33,57.34,19900.0
2013-11-14 12:50:00,57.34,57.34,57.3,57.33,9600.0,57.34,57.34,57.3,57.33,9600.0
2013-11-14 12:55:00,57.33,57.33,57.21,57.22,21000.0,57.33,57.33,57.21,57.22,21000.0
2013-11-14 13:00:00,57.22,57.22,57.11,57.13,69600.0,57.22,57.22,57.11,57.13,69600.0
2013-11-14 13:05:00,57.14,57.16,56.98,57.11,86100.0,57.14,57.16,56.98,57.11,86100.0
2013-11-14 13:10:00,57.12,57.12,57.08,57.1,16700.0,57.12,57.12,57.08,57.1,16700.0
2013-11-14 13:15:00,57.1,57.2,57.1,57.19,22100.0,57.1,57.2,57.1,57.19,22100.0
2013-11-14 13:20:00,57.2,57.26,57.19,57.19,30200.0,57.2,57.26,57.19,57.19,30200.0
2013-11-14 13:25:00,57.19,57.2,57.15,57.18,30100.0,57.19,57.2,57.15,57.18,30100.0
2013-11-14 13:30:00,57.19,57.21,57.1,57.1,22700.0,57.19,57.21,57.1,57.1,22700.0
2013-11-14 13:35:00,57.1,57.13,57.06,57.12,20500.0,57.1,57.13,57.06,57.12,20500.0
2013-11-14 13:40:00,57.13,57.13,57.0,57.01,40500.0,57.13,57.13,57.0,57.01,40500.0
2013-11-14 13:45:00,57.02,57.04,56.99,56.99,41300.0,57.02,57.04,56.99,56.99,41300.0
2013-11-14 13:50:00,57.0,57.04,56.92,57.04,82500.0,57.0,57.04,56.92,57.04,82500.0
2013-11-14 13:55:00,57.06,57.11,57.04,57.1,28600.0,57.06,57.11,57.04,57.1,28600.0
2013-11-14 14:00:00,57.1,57.13,56.99,56.99,44400.0,57.1,57.13,56.99,56.99,44400.0
2013-11-14 14:05:00,57.0,57.03,56.91,56.92,52200.0,57.0,57.03,56.91,56.92,52200.0
2013-11-14 14:10:00,56.93,57.01,56.93,56.97,30000.0,56.93,57.01,56.93,56.97,30000.0
2013-11-14 14:15:00,56.98,57.04,56.98,57.01,28900.0,56.98,57.04,56.98,57.01,28900.0
2013-11-14 14:20:00,57.01,57.05,56.99,56.99,31100.0,57.01,57.05,56.99,56.99,31100.0
2013-11-14 14:25:00,57.0,57.06,57.0,57.04,16700.0,57.0,57.06,57.0,57.04,16700.0
2013-11-14 14:30:00,57.05,57.08,56.97,56.98,49700.0,57.05,57.08,56.97,56.98,49700.0
2013-11-14 14:35:00,56.99,56.99,56.95,56.97,16800.0,56.99,56.99,56.95,56.97,16800.0
2013-11-14 14:40:00,56.97,57.03,56.97,57.03,21300.0,56.97,57.03,56.97,57.03,21300.0
2013-11-14 14:45:00,57.03,57.08,57.01,57.07,37900.0,57.03,57.08,57.01,57.07,37900.0
2013-11-14 14:50:00,57.06,57.06,56.96,56.96,43300.0,57.06,57.06,56.96,56.96,43300.0
2013-11-14 14:55:00,56.96,56.98,56.96,56.98,20800.0,56.96,56.98,56.96,56.98,20800.0
2013-11-14 15:00:00,56.98,57.01,56.96,57.01,30600.0,56.98,57.01,56.96,57.01,30600.0
2013-11-14 15:05:00,57.0,57.03,56.97,57.01,37700.0,57.0,57.03,56.97,57.01,37700.0
2013-11-14 15:10:00,57.01,57.08,57.0,57.05,46200.0,57.01,57.08,57.0,57.05,46200.0
2013-11-14 15:15:00,57.05,57.09,57.01,57.01,48300.0,57.05,57.09,57.01,57.01,48300.0
2013-11-14 15:20:00,57.0,57.09,56.99,57.06,89800.0,57.0,57.09,56.99,57.06,89800.0
2013-11-14 15:25:00,57.05,57.09,57.03,57.08,57300.0,57.05,57.09,57.03,57.08,57300.0
2013-11-14 15:30:00,57.08,57.13,57.07,57.09,59600.0,57.08,57.13,57.07,57.09,59600.0
2013-11-14 15:35:00,57.1,57.13,57.08,57.1,55300.0,57.1,57.13,57.08,57.1,55300.0
2013-11-14 15:40:00,57.1,57.15,57.09,57.11,53200.0,57.1,57.15,57.09,57.11,53200.0
2013-11-14 15:45:00,57.11,57.18,57.11,57.16,55500.0,57.11,57.18,57.11,57.16,55500.0
2013-11-14 15:50:00,57.16,57.17,57.08,57.09,138900.0,57.16,57.17,57.08,57.09,138900.0
2013-11-14 15:55:00,57.1,57.18,57.07,57.16,312500.0,57.1,57.18,57.07,57.16,312500.0
2013-11-15 09:30:00,57.56,57.56,57.12,57.49,333900.0,57.56,57.56,57.12,57.49,333900.0
2013-11-15 09:35:00,57.49,57.59,57.4,57.53,49400.0,57.49,57.59,57.4,57.53,49400.0
2013-11-15 09:40:00,57.51,57.51,57.33,57.42,82000.0,57.51,57.51,57.33,57.42,82000.0
2013-11-15 09:45:00,57.41,57.5,57.4,57.42,91200.0,57.41,57.5,57.4,57.42,91200.0
2013-11-15 09:50:00,57.4,57.43,57.23,57.26,66400.0,57.4,57.43,57.23,57.26,66400.0
2013-11-15 09:55:00,57.25,57.25,57.05,57.12,48800.0,57.25,57.25,57.05,57.12,48800.0
2013-11-15 10:00:00,57.12,57.24,57.06,57.11,38600.0,57.12,57.24,57.06,57.11,38600.0
2013-11-15 10:05:00,57.11,57.18,57.06,57.08,26900.0,57.11,57.18,57.06,57.08,26900.0
2013-11-15 10:10:00,57.08,57.08,56.99,57.03,43900.0,57.08,57.08,56.99,57.03,43900.0
2013-11-15 10:15:00,57.04,57.06,56.94,56.96,20100.0,57.04,57.06,56.94,56.96,20100.0
2013-11-15 10:20:00,56.95,56.96,56.91,56.94,16200.0,56.95,56.96,56.91,56.94,16200.0
2013-11-15 10:25:00,56.93,56.97,56.89,56.9,18400.0,56.93,56.97,56.89,56.9,18400.0
2013-11-15 10:30:00,56.91,57.02,56.91,56.94,25200.0,56.91,57.02,56.91,56.94,25200.0
2013-11-15 10:35:00,56.96,57.02,56.94,57.02,12000.0,56.96,57.02,56.94,57.02,12000.0
2013-11-15 10:40:00,57.02,57.07,57.0,57.03,17300.0,57.02,57.07,57.0,57.03,17300.0
2013-11-15 10:45:00,57.02,57.05,57.01,57.04,20500.0,57.02,57.05,57.01,57.04,20500.0
2013-11-15 10:50:00,57.04,57.04,56.98,57.0,22100.0,57.04,57.04,56.98,57.0,22100.0
2013-11-15 10:55:00,57.0,57.03,57.0,57.03,16200.0,57.0,57.03,57.0,57.03,16200.0
2013-11-15 11:00:00,57.02,57.09,57.02,57.09,17200.0,57.02,57.09,57.02,57.09,17200.0
2013-11-15 11:05:00,57.08,57.08,56.95,56.96,33500.0,57.08,57.08,56.95,56.96,33500.0
2013-11-15 11:10:00,56.96,57.02,56.96,57.0,13600.0,56.96,57.02,56.96,57.0,13600.0
2013-11-15 11:15:00,56.99,57.03,56.98,57.0,26500.0,56.99,57.03,56.98,57.0,26500.0
2013-11-15 11:20:00,57.01,57.02,57.0,57.01,17600.0,57.01,57.02,57.0,57.01,17600.0
2013-11-15 11:25:00,57.01,57.01,56.97,56.97,59100.0,57.01,57.01,56.97,56.97,59100.0
2013-11-15 11:30:00,56.98,57.01,56.97,57.01,28700.0,56.98,57.01,56.97,57.01,28700.0
2013-11-15 11:35:00,57.01,57.04,56.99,57.01,32300.0,57.01,57.04,56.99,57.01,32300.0
2013-11-15 11:40:00,57.01,57.01,56.95,56.97,16400.0,57.01,57.01,56.95,56.97,16400.0
2013-11-15 11:45:00,56.98,56.99,56.94,56.95,14300.0,56.98,56.99,56.94,56.95,14300.0
2013-11-15 11:50:00,56.95,56.96,56.87,56.91,22800.0,56.95,56.96,56.87,56.91,22800.0
2013-11-15 11:55:00,56.91,56.94,56.9,56.91,19900.0,56.91,56.94,56.9,56.91,19900.0
2013-11-15 12:00:00,56.9,56.9,56.83,56.84,34400.0,56.9,56.9,56.83,56.84,34400.0
2013-11-15 12:05:00,56.84,56.84,56.79,56.81,29300.0,56.84,56.84,56.79,56.81,29300.0
2013-11-15 12:10:00,56.82,56.83,56.79,56.81,22700.0,56.82,56.83,56.79,56.81,22700.0
2013-11-15 12:15:00,56.82,56.83,56.8,56.82,16400.0,56.82,56.83,56.8,56.82,16400.0
2013-11-15 12:20:00,56.82,56.83,56.78,56.79,26400.0,56.82,56.83,56.78,56.79,26400.0
2013-11-15 12:25:00,56.79,56.83,56.79,56.82,19300.0,56.79,56.83,56.79,56.82,19300.0
2013-11-15 12:30:00,56.81,56.88,56.8,56.88,25200.0,56.81,56.88,56.8,56.88,25200.0
2013-11-15 12:35:00,56.88,56.9,56.86,56.89,18300.0,56.88,56.9,56.86,56.89,18300.0
2013-11-15 12:40:00,56.88,56.95,56.88,56.95,20100.0,56.88,56.95,56.88,56.95,20100.0
2013-11-15 12:45:00,56.96,57.01,56.96,57.01,13200.0,56.96,57.01,56.96,57.01,13200.0
2013-11-15 12:50:00,57.0,57.01,56.97,56.98,22700.0,57.0,57.01,56.97,56.98,22700.0
2013-11-15 12:55:00,56.96,56.97,56.95,56.95,13400.0,56.96,56.97,56.95,56.95,13400.0
2013-11-15 13:00:00,56.96,57.03,56.96,57.0,13200.0,56.96,57.03,56.96,57.0,13200.0
2013-11-15 13:05:00,57.01,57.01,56.97,57.01,8300.0,57.01,57.01,56.97,57.01,8300.0
2013-11-15 13:10:00,57.01,57.02,57.01,57.02,11200.0,57.01,57.02,57.01,57.02,11200.0
2013-11-15 13:15:00,57.01,57.01,56.97,56.97,17000.0,57.01,57.01,56.97,56.97,17000.0
2013-11-15 13:20:00,56.98,57.01,56.98,57.01,17200.0,56.98,57.01,56.98,57.01,17200.0
2013-11-15 13:25:00,57.01,57.02,56.97,56.98,20800.0,57.01,57.02,56.97,56.98,20800.0
2013-11-15 13:30:00,56.99,57.03,56.98,57.02,19100.0,56.99,57.03,56.98,57.02,19100.0
2013-11-15 13:35:00,57.02,57.06,57.01,57.05,15800.0,57.02,57.06,57.01,57.05,15800.0
2013-11-15 13:40:00,57.06,57.08,57.05,57.07,14900.0,57.06,57.08,57.05,57.07,14900.0
2013-11-15 13:45:00,57.07,57.12,57.06,57.12,12500.0,57.07,57.12,57.06,57.12,12500.0
2013-11-15 13:50:00,57.11,57.13,57.1,57.11,11700.0,57.11,57.13,57.1,57.11,11700.0
2013-11-15 13:55:00,57.12,57.14,57.1,57.11,13900.0,57.12,57.14,57.1,57.11,13900.0
2013-11-15 14:00:00,57.11,57.19,57.1,57.18,9300.0,57.11,57.19,57.1,57.18,9300.0
2013-11-15 14:05:00,57.19,57.22,57.18,57.22,12100.0,57.19,57.22,57.18,57.22,12100.0
2013-11-15 14:10:00,57.22,57.23,57.2,57.22,22000.0,57.22,57.23,57.2,57.22,22000.0
2013-11-15 14:15:00,57.22,57.26,57.2,57.26,14200.0,57.22,57.26,57.2,57.26,14200.0
2013-11-15 14:20:00,57.26,57.29,57.25,57.29,18000.0,57.26,57.29,57.25,57.29,18000.0
2013-11-15 14:25:00,57.29,57.34,57.28,57.31,20500.0,57.29,57.34,57.28,57.31,20500.0
2013-11-15 14:30:00,57.31,57.32,57.25,57.25,40000.0,57.31,57.32,57.25,57.25,40000.0
2013-11-15 14:35:00,57.25,57.28,57.24,57.26,18500.0,57.25,57.28,57.24,57.26,18500.0
2013-11-15 14:40:00,57.26,57.28,57.22,57.23,12600.0,57.26,57.28,57.22,57.23,12600.0
2013-11-15 14:45:00,57.23,57.25,57.23,57.25,8000.0,57.23,57.25,57.23,57.25,8000.0
2013-11-15 14:50:00,57.24,57.24,57.2,57.21,23600.0,57.24,57.24,57.2,57.21,23600.0
2013-11-15 14:55:00,57.2,57.22,57.18,57.18,16900.0,57.2,57.22,57.18,57.18,16900.0
2013-11-15 15:00:00,57.18,57.3,57.18,57.29,19700.0,57.18,57.3,57.18,57.29,19700.0
2013-11-15 15:05:00,57.29,57.32,57.28,57.3,34600.0,57.29,57.32,57.28,57.3,34600.0
2013-11-15 15:10:00,57.31,57.31,57.28,57.29,13000.0,57.31,57.31,57.28,57.29,13000.0
2013-11-15 15:15:00,57.3,57.35,57.29,57.35,21600.0,57.3,57.35,57.29,57.35,21600.0
2013-11-15 15:20:00,57.35,57.35,57.31,57.32,20200.0,57.35,57.35,57.31,57.32,20200.0
2013-11-15 15:25:00,57.32,57.37,57.31,57.36,32200.0,57.32,57.37,57.31,57.36,32200.0
2013-11-15 15:30:00,57.36,57.37,57.31,57.32,28400.0,57.36,57.37,57.31,57.32,28400.0
2013-11-15 15:35:00,57.31,57.35,57.3,57.3,37600.0,57.31,57.35,57.3,57.3,37600.0
2013-11-15 15:40:00,57.31,57.34,57.26,57.26,33200.0,57.31,57.34,57.26,57.26,33200.0
2013-11-15 15:45:00,57.26,57.28,57.22,57.26,43600.0,57.26,57.28,57.22,57.26,43600.0
2013-11-15 15:50:00,57.27,57.39,57.27,57.34,130300.0,57.27,57.39,57.27,57.34,130300.0
2013-11-15 15:55:00,57.34,57.38,57.33,57.34,119000.0,57.34,57.38,57.33,57.34,119000.0
2013-11-18 09:30:00,57.45,57.49,57.23,57.25,59900.0,57.45,57.49,57.23,57.25,59900.0
2013-11-18 09:35:00,57.32,57.44,57.32,57.42,33000.0,57.32,57.44,57.32,57.42,33000.0
2013-11-18 09:40:00,57.44,57.45,57.16,57.18,20100.0,57.44,57.45,57.16,57.18,20100.0
2013-11-18 09:45:00,57.18,57.24,57.05,57.05,25400.0,57.18,57.24,57.05,57.05,25400.0
2013-11-18 09:50:00,57.08,57.1,57.02,57.07,22200.0,57.08,57.1,57.02,57.07,22200.0
2013-11-18 09:55:00,57.08,57.08,56.94,57.0,27000.0,57.08,57.08,56.94,57.0,27000.0
2013-11-18 10:00:00,57.0,57.0,56.79,56.91,61100.0,57.0,57.0,56.79,56.91,61100.0
2013-11-18 10:05:00,56.91,57.05,56.9,57.04,22800.0,56.91,57.05,56.9,57.04,22800.0
2013-11-18 10:10:00,57.04,57.05,57.0,57.03,28200.0,57.04,57.05,57.0,57.03,28200.0
2013-11-18 10:15:00,57.02,57.03,56.95,57.01,27300.0,57.02,57.03,56.95,57.01,27300.0
2013-11-18 10:20:00,57.01,57.08,56.93,56.95,36800.0,57.01,57.08,56.93,56.95,36800.0
2013-11-18 10:25:00,56.96,57.01,56.93,56.96,24000.0,56.96,57.01,56.93,56.96,24000.0
2013-11-18 10:30:00,56.97,57.01,56.96,57.0,32100.0,56.97,57.01,56.96,57.0,32100.0
2013-11-18 10:35:00,57.0,57.01,56.94,56.96,28800.0,57.0,57.01,56.94,56.96,28800.0
2013-11-18 10:40:00,56.96,56.99,56.93,56.93,19800.0,56.96,56.99,56.93,56.93,19800.0
2013-11-18 10:45:00,56.93,57.02,56.93,57.02,20100.0,56.93,57.02,56.93,57.02,20100.0
2013-11-18 10:50:00,57.01,57.03,57.01,57.02,18900.0,57.01,57.03,57.01,57.02,18900.0
2013-11-18 10:55:00,57.02,57.02,56.96,57.0,40900.0,57.02,57.02,56.96,57.0,40900.0
2013-11-18 11:00:00,57.0,57.03,57.0,57.01,40500.0,57.0,57.03,57.0,57.01,40500.0
2013-11-18 11:05:00,57.01,57.03,56.98,56.98,25800.0,57.01,57.03,56.98,56.98,25800.0
2013-11-18 11:10:00,56.97,57.03,56.95,57.02,27500.0,56.97,57.03,56.95,57.02,27500.0
2013-11-18 11:15:00,57.01,57.01,56.98,56.98,29700.0,57.01,57.01,56.98,56.98,29700.0
2013-11-18 11:20:00,56.98,57.01,56.96,56.98,22300.0,56.98,57.01,56.96,56.98,22300.0
2013-11-18 11:25:00,56.98,56.98,56.9,56.9,22100.0,56.98,56.98,56.9,56.9,22100.0
2013-11-18 11:30:00,56.9,56.92,56.8,56.8,39800.0,56.9,56.92,56.8,56.8,39800.0
2013-11-18 11:35:00,56.8,56.87,56.79,56.85,12100.0,56.8,56.87,56.79,56.85,12100.0
2013-11-18 11:40:00,56.84,56.85,56.79,56.84,55000.0,56.84,56.85,56.79,56.84,55000.0
2013-11-18 11:45:00,56.84,56.9,56.83,56.9,27200.0,56.84,56.9,56.83,56.9,27200.0
2013-11-18 11:50:00,56.91,56.95,56.89,56.92,46100.0,56.91,56.95,56.89,56.92,46100.0
2013-11-18 11:55:00,56.92,56.99,56.9,56.98,12700.0,56.92,56.99,56.9,56.98,12700.0
2013-11-18 12:00:00,56.99,57.0,56.94,56.97,36300.0,56.99,57.0,56.94,56.97,36300.0
2013-11-18 12:05:00,56.98,57.03,56.97,56.99,22000.0,56.98,57.03,56.97,56.99,22000.0
2013-11-18 12:10:00,56.99,57.06,56.99,57.06,35000.0,56.99,57.06,56.99,57.06,35000.0
2013-11-18 12:15:00,57.07,57.07,57.03,57.04,12000.0,57.07,57.07,57.03,57.04,12000.0
2013-11-18 12:20:00,57.05,57.08,57.04,57.08,11100.0,57.05,57.08,57.04,57.08,11100.0
2013-11-18 12:25:00,57.08,57.09,57.03,57.03,22500.0,57.08,57.09,57.03,57.03,22500.0
2013-11-18 12:30:00,57.03,57.07,56.99,57.04,65200.0,57.03,57.07,56.99,57.04,65200.0
2013-11-18 12:35:00,57.05,57.06,56.97,56.99,25200.0,57.05,57.06,56.97,56.99,25200.0
2013-11-18 12:40:00,56.99,57.03,56.96,57.03,12400.0,56.99,57.03,56.96,57.03,12400.0
2013-11-18 12:45:00,57.03,57.04,57.01,57.01,25800.0,57.03,57.04,57.01,57.01,25800.0
2013-11-18 12:50:00,57.01,57.04,56.98,56.98,21300.0,57.01,57.04,56.98,56.98,21300.0
2013-11-18 12:55:00,56.98,57.01,56.98,57.0,11600.0,56.98,57.01,56.98,57.0,11600.0
2013-11-18 13:00:00,57.0,57.03,56.99,57.03,24800.0,57.0,57.03,56.99,57.03,24800.0
2013-11-18 13:05:00,57.03,57.03,57.01,57.01,11300.0,57.03,57.03,57.01,57.01,11300.0
2013-11-18 13:10:00,57.02,57.03,57.01,57.02,13600.0,57.02,57.03,57.01,57.02,13600.0
2013-11-18 13:15:00,57.01,57.02,56.97,57.0,52200.0,57.01,57.02,56.97,57.0,52200.0
2013-11-18 13:20:00,57.0,57.01,56.96,57.01,16500.0,57.0,57.01,56.96,57.01,16500.0
2013-11-18 13:25:00,57.0,57.01,56.99,57.0,26300.0,57.0,57.01,56.99,57.0,26300.0
2013-11-18 13:30:00,57.0,57.01,56.99,57.0,15000.0,57.0,57.01,56.99,57.0,15000.0
2013-11-18 13:35:00,57.0,57.01,56.99,56.99,16600.0,57.0,57.01,56.99,56.99,16600.0
2013-11-18 13:40:00,57.0,57.0,56.96,56.96,13600.0,57.0,57.0,56.96,56.96,13600.0
2013-11-18 13:45:00,56.96,56.96,56.88,56.88,21800.0,56.96,56.96,56.88,56.88,21800.0
2013-11-18 13:50:00,56.88,56.91,56.87,56.89,14100.0,56.88,56.91,56.87,56.89,14100.0
2013-11-18 13:55:00,56.9,56.92,56.87,56.9,29500.0,56.9,56.92,56.87,56.9,29500.0
2013-11-18 14:00:00,56.9,56.92,56.9,56.92,18200.0,56.9,56.92,56.9,56.92,18200.0
2013-11-18 14:05:00,56.92,56.93,56.86,56.87,27200.0,56.92,56.93,56.86,56.87,27200.0
2013-11-18 14:10:00,56.87,56.9,56.86,56.86,14000.0,56.87,56.9,56.86,56.86,14000.0
2013-11-18 14:15:00,56.87,56.87,56.83,56.84,20600.0,56.87,56.87,56.83,56.84,20600.0
2013-11-18 14:20:00,56.84,56.86,56.84,56.84,14800.0,56.84,56.86,56.84,56.84,14800.0
2013-11-18 14:25:00,56.84,56.86,56.81,56.83,43100.0,56.84,56.86,56.81,56.83,43100.0
2013-11-18 14:30:00,56.82,56.82,56.77,56.77,23100.0,56.82,56.82,56.77,56.77,23100.0
2013-11-18 14:35:00,56.77,56.79,56.77,56.77,20800.0,56.77,56.79,56.77,56.77,20800.0
2013-11-18 14:40:00,56.77,56.77,56.67,56.7,65000.0,56.77,56.77,56.67,56.7,65000.0
2013-11-18 14:45:00,56.7,56.7,56.62,56.63,30700.0,56.7,56.7,56.62,56.63,30700.0
2013-11-18 14:50:00,56.63,56.7,56.63,56.7,43100.0,56.63,56.7,56.63,56.7,43100.0
2013-11-18 14:55:00,56.7,56.75,56.69,56.73,61100.0,56.7,56.75,56.69,56.73,61100.0
2013-11-18 15:00:00,56.73,56.73,56.63,56.67,41100.0,56.73,56.73,56.63,56.67,41100.0
2013-11-18 15:05:00,56.67,56.72,56.61,56.61,59100.0,56.67,56.72,56.61,56.61,59100.0
2013-11-18 15:10:00,56.61,56.64,56.47,56.47,45900.0,56.61,56.64,56.47,56.47,45900.0
2013-11-18 15:15:00,56.48,56.48,56.42,56.48,68900.0,56.48,56.48,56.42,56.48,68900.0
2013-11-18 15:20:00,56.47,56.48,56.43,56.43,64500.0,56.47,56.48,56.43,56.43,64500.0
2013-11-18 15:25:00,56.43,56.48,56.4,56.47,58900.0,56.43,56.48,56.4,56.47,58900.0
2013-11-18 15:30:00,56.48,56.48,56.42,56.47,44500.0,56.48,56.48,56.42,56.47,44500.0
2013-11-18 15:35:00,56.47,56.55,56.46,56.55,59300.0,56.47,56.55,56.46,56.55,59300.0
2013-11-18 15:40:00,56.55,56.59,56.51,56.56,46700.0,56.55,56.59,56.51,56.56,46700.0
2013-11-18 15:45:00,56.56,56.57,56.51,56.55,66900.0,56.56,56.57,56.51,56.55,66900.0
2013-11-18 15:50:00,56.55,56.58,56.5,56.5,47100.0,56.55,56.58,56.5,56.5,47100.0
2013-11-18 15:55:00,56.5,56.61,56.5,56.6,137200.0,56.5,56.61,56.5,56.6,137200.0
2013-11-19 09:30:00,56.73,56.73,56.54,56.56,46900.0,56.73,56.73,56.54,56.56,46900.0
2013-11-19 09:35:00,56.55,56.57,56.45,56.45,29200.0,56.55,56.57,56.45,56.45,29200.0
2013-11-19 09:40:00,56.45,56.47,56.35,56.43,14300.0,56.45,56.47,56.35,56.43,14300.0
2013-11-19 09:45:00,56.41,56.42,56.23,56.27,24900.0,56.41,56.42,56.23,56.27,24900.0
2013-11-19 09:50:00,56.29,56.36,56.26,56.31,47000.0,56.29,56.36,56.26,56.31,47000.0
2013-11-19 09:55:00,56.31,56.33,56.27,56.31,43000.0,56.31,56.33,56.27,56.31,43000.0
2013-11-19 10:00:00,56.33,56.35,56.28,56.32,60500.0,56.33,56.35,56.28,56.32,60500.0
2013-11-19 10:05:00,56.32,56.44,56.32,56.41,48200.0,56.32,56.44,56.32,56.41,48200.0
2013-11-19 10:10:00,56.41,56.44,56.33,56.36,33400.0,56.41,56.44,56.33,56.36,33400.0
2013-11-19 10:15:00,56.36,56.46,56.36,56.39,50900.0,56.36,56.46,56.36,56.39,50900.0
2013-11-19 10:20:00,56.42,56.42,56.3,56.41,25200.0,56.42,56.42,56.3,56.41,25200.0
2013-11-19 10:25:00,56.41,56.46,56.38,56.39,13700.0,56.41,56.46,56.38,56.39,13700.0
2013-11-19 10:30:00,56.39,56.45,56.38,56.4,22500.0,56.39,56.45,56.38,56.4,22500.0
2013-11-19 10:35:00,56.42,56.43,56.35,56.39,50700.0,56.42,56.43,56.35,56.39,50700.0
2013-11-19 10:40:00,56.4,56.45,56.36,56.43,59100.0,56.4,56.45,56.36,56.43,59100.0
2013-11-19 10:45:00,56.42,56.48,56.4,56.4,49400.0,56.42,56.48,56.4,56.4,49400.0
2013-11-19 10:50:00,56.4,56.4,56.34,56.36,10600.0,56.4,56.4,56.34,56.36,10600.0
2013-11-19 10:55:00,56.36,56.48,56.36,56.45,22500.0,56.36,56.48,56.36,56.45,22500.0
2013-11-19 11:00:00,56.45,56.46,56.41,56.42,15800.0,56.45,56.46,56.41,56.42,15800.0
2013-11-19 11:05:00,56.42,56.56,56.42,56.5,26400.0,56.42,56.56,56.42,56.5,26400.0
2013-11-19 11:10:00,56.51,56.51,56.41,56.44,13500.0,56.51,56.51,56.41,56.44,13500.0
2013-11-19 11:15:00,56.44,56.48,56.41,56.42,13800.0,56.44,56.48,56.41,56.42,13800.0
2013-11-19 11:20:00,56.42,56.45,56.39,56.4,21400.0,56.42,56.45,56.39,56.4,21400.0
2013-11-19 11:25:00,56.4,56.4,56.3,56.33,28200.0,56.4,56.4,56.3,56.33,28200.0
2013-11-19 11:30:00,56.32,56.39,56.3,56.36,16700.0,56.32,56.39,56.3,56.36,16700.0
2013-11-19 11:35:00,56.35,56.35,56.29,56.32,32700.0,56.35,56.35,56.29,56.32,32700.0
2013-11-19 11:40:00,56.33,56.33,56.18,56.18,18600.0,56.33,56.33,56.18,56.18,18600.0
2013-11-19 11:45:00,56.18,56.22,56.15,56.15,46500.0,56.18,56.22,56.15,56.15,46500.0
2013-11-19 11:50:00,56.16,56.2,56.13,56.19,34600.0,56.16,56.2,56.13,56.19,34600.0
2013-11-19 11:55:00,56.2,56.24,56.15,56.23,17600.0,56.2,56.24,56.15,56.23,17600.0
2013-11-19 12:00:00,56.24,56.28,56.21,56.28,16300.0,56.24,56.28,56.21,56.28,16300.0
2013-11-19 12:05:00,56.29,56.49,56.29,56.48,23100.0,56.29,56.49,56.29,56.48,23100.0
2013-11-19 12:10:00,56.49,56.5,56.37,56.4,22100.0,56.49,56.5,56.37,56.4,22100.0
2013-11-19 12:15:00,56.4,56.44,56.36,56.38,9800.0,56.4,56.44,56.36,56.38,9800.0
2013-11-19 12:20:00,56.37,56.4,56.33,56.4,19900.0,56.37,56.4,56.33,56.4,19900.0
2013-11-19 12:25:00,56.39,56.39,56.36,56.36,18400.0,56.39,56.39,56.36,56.36,18400.0
2013-11-19 12:30:00,56.36,56.39,56.34,56.38,28700.0,56.36,56.39,56.34,56.38,28700.0
2013-11-19 12:35:00,56.38,56.39,56.35,56.36,17800.0,56.38,56.39,56.35,56.36,17800.0
2013-11-19 12:40:00,56.36,56.36,56.28,56.28,17600.0,56.36,56.36,56.28,56.28,17600.0
2013-11-19 12:45:00,56.29,56.39,56.28,56.36,10800.0,56.29,56.39,56.28,56.36,10800.0
2013-11-19 12:50:00,56.37,56.39,56.35,56.35,10700.0,56.37,56.39,56.35,56.35,10700.0
2013-11-19 12:55:00,56.35,56.35,56.21,56.21,15100.0,56.35,56.35,56.21,56.21,15100.0
2013-11-19 13:00:00,56.21,56.28,56.17,56.28,24100.0,56.21,56.28,56.17,56.28,24100.0
2013-11-19 13:05:00,56.28,56.28,56.17,56.2,42000.0,56.28,56.28,56.17,56.2,42000.0
2013-11-19 13:10:00,56.2,56.22,56.07,56.07,42400.0,56.2,56.22,56.07,56.07,42400.0
2013-11-19 13:15:00,56.07,56.09,56.03,56.06,36900.0,56.07,56.09,56.03,56.06,36900.0
2013-11-19 13:20:00,56.06,56.11,55.88,55.91,51200.0,56.06,56.11,55.88,55.91,51200.0
2013-11-19 13:25:00,55.92,55.95,55.88,55.88,40700.0,55.92,55.95,55.88,55.88,40700.0
2013-11-19 13:30:00,55.88,55.92,55.84,55.89,27300.0,55.88,55.92,55.84,55.89,27300.0
2013-11-19 13:35:00,55.89,55.91,55.81,55.84,45200.0,55.89,55.91,55.81,55.84,45200.0
2013-11-19 13:40:00,55.84,55.87,55.81,55.87,16500.0,55.84,55.87,55.81,55.87,16500.0
2013-11-19 13:45:00,55.9,55.91,55.82,55.86,26800.0,55.9,55.91,55.82,55.86,26800.0
2013-11-19 13:50:00,55.86,55.86,55.69,55.78,56100.0,55.86,55.86,55.69,55.78,56100.0
2013-11-19 13:55:00,55.78,55.78,55.65,55.68,47000.0,55.78,55.78,55.65,55.68,47000.0
2013-11-19 14:00:00,55.7,55.79,55.68,55.75,67000.0,55.7,55.79,55.68,55.75,67000.0
2013-11-19 14:05:00,55.75,55.79,55.68,55.69,43200.0,55.75,55.79,55.68,55.69,43200.0
2013-11-19 14:10:00,55.69,55.76,55.68,55.75,33600.0,55.69,55.76,55.68,55.75,33600.0
2013-11-19 14:15:00,55.75,55.79,55.69,55.79,30500.0,55.75,55.79,55.69,55.79,30500.0
2013-11-19 14:20:00,55.79,55.8,55.74,55.8,25900.0,55.79,55.8,55.74,55.8,25900.0
2013-11-19 14:25:00,55.8,55.8,55.76,55.76,24600.0,55.8,55.8,55.76,55.76,24600.0
2013-11-19 14:30:00,55.77,55.8,55.73,55.8,62900.0,55.77,55.8,55.73,55.8,62900.0
2013-11-19 14:35:00,55.8,55.92,55.8,55.89,96100.0,55.8,55.92,55.8,55.89,96100.0
2013-11-19 14:40:00,55.89,55.9,55.84,55.84,30000.0,55.89,55.9,55.84,55.84,30000.0
2013-11-19 14:45:00,55.85,55.93,55.85,55.88,29400.0,55.85,55.93,55.85,55.88,29400.0
2013-11-19 14:50:00,55.88,55.91,55.87,55.89,28100.0,55.88,55.91,55.87,55.89,28100.0
2013-11-19 14:55:00,55.89,55.9,55.88,55.9,17600.0,55.89,55.9,55.88,55.9,17600.0
2013-11-19 15:00:00,55.89,55.96,55.89,55.92,70000.0,55.89,55.96,55.89,55.92,70000.0
2013-11-19 15:05:00,55.93,56.01,55.92,55.94,45300.0,55.93,56.01,55.92,55.94,45300.0
2013-11-19 15:10:00,55.95,55.96,55.89,55.93,59100.0,55.95,55.96,55.89,55.93,59100.0
2013-11-19 15:15:00,55.94,55.98,55.91,55.96,65500.0,55.94,55.98,55.91,55.96,65500.0
2013-11-19 15:20:00,55.95,55.97,55.92,55.93,30600.0,55.95,55.97,55.92,55.93,30600.0
2013-11-19 15:25:00,55.94,55.99,55.93,55.94,42600.0,55.94,55.99,55.93,55.94,42600.0
2013-11-19 15:30:00,55.93,55.95,55.81,55.84,63700.0,55.93,55.95,55.81,55.84,63700.0
2013-11-19 15:35:00,55.84,55.86,55.78,55.79,51500.0,55.84,55.86,55.78,55.79,51500.0
2013-11-19 15:40:00,55.78,55.82,55.78,55.8,53600.0,55.78,55.82,55.78,55.8,53600.0
2013-11-19 15:45:00,55.81,55.82,55.76,55.79,95900.0,55.81,55.82,55.76,55.79,95900.0
2013-11-19 15:50:00,55.79,55.82,55.76,55.78,147900.0,55.79,55.82,55.76,55.78,147900.0
2013-11-19 15:55:00,55.78,55.8,55.74,55.75,194500.0,55.78,55.8,55.74,55.75,194500.0
2013-11-20 09:30:00,56.08,56.26,55.9,56.16,60000.0,56.08,56.26,55.9,56.16,60000.0
2013-11-20 09:35:00,56.15,56.25,56.06,56.08,33000.0,56.15,56.25,56.06,56.08,33000.0
2013-11-20 09:40:00,56.13,56.14,56.04,56.08,24900.0,56.13,56.14,56.04,56.08,24900.0
2013-11-20 09:45:00,56.09,56.13,55.99,56.07,23300.0,56.09,56.13,55.99,56.07,23300.0
2013-11-20 09:50:00,56.08,56.1,55.98,55.99,21700.0,56.08,56.1,55.98,55.99,21700.0
2013-11-20 09:55:00,56.0,56.12,55.98,56.08,20300.0,56.0,56.12,55.98,56.08,20300.0
2013-11-20 10:00:00,56.11,56.11,55.97,56.07,25900.0,56.11,56.11,55.97,56.07,25900.0
2013-11-20 10:05:00,56.05,56.11,56.05,56.09,24000.0,56.05,56.11,56.05,56.09,24000.0
2013-11-20 10:10:00,56.11,56.14,56.08,56.1,33300.0,56.11,56.14,56.08,56.1,33300.0
2013-11-20 10:15:00,56.1,56.13,56.02,56.11,44700.0,56.1,56.13,56.02,56.11,44700.0
2013-11-20 10:20:00,56.11,56.26,56.1,56.11,45900.0,56.11,56.26,56.1,56.11,45900.0
2013-11-20 10:25:00,56.12,56.14,56.04,56.11,26300.0,56.12,56.14,56.04,56.11,26300.0
2013-11-20 10:30:00,56.11,56.14,56.04,56.04,55600.0,56.11,56.14,56.04,56.04,55600.0
2013-11-20 10:35:00,56.03,56.08,55.9,56.08,23900.0,56.03,56.08,55.9,56.08,23900.0
2013-11-20 10:40:00,56.07,56.12,56.04,56.11,27600.0,56.07,56.12,56.04,56.11,27600.0
2013-11-20 10:45:00,56.11,56.16,56.06,56.13,81800.0,56.11,56.16,56.06,56.13,81800.0
2013-11-20 10:50:00,56.13,56.16,56.08,56.16,23500.0,56.13,56.16,56.08,56.16,23500.0
2013-11-20 10:55:00,56.14,56.19,56.14,56.16,42700.0,56.14,56.19,56.14,56.16,42700.0
2013-11-20 11:00:00,56.15,56.18,56.11,56.12,21200.0,56.15,56.18,56.11,56.12,21200.0
2013-11-20 11:05:00,56.12,56.16,56.1,56.14,47200.0,56.12,56.16,56.1,56.14,47200.0
2013-11-20 11:10:00,56.13,56.14,56.11,56.12,22300.0,56.13,56.14,56.11,56.12,22300.0
2013-11-20 11:15:00,56.12,56.14,56.08,56.14,16300.0,56.12,56.14,56.08,56.14,16300.0
2013-11-20 11:20:00,56.13,56.16,56.12,56.13,20800.0,56.13,56.16,56.12,56.13,20800.0
2013-11-20 11:25:00,56.12,56.17,56.11,56.11,23200.0,56.12,56.17,56.11,56.11,23200.0
2013-11-20 11:30:00,56.12,56.16,56.11,56.15,36000.0,56.12,56.16,56.11,56.15,36000.0
2013-11-20 11:35:00,56.15,56.15,56.1,56.1,37200.0,56.15,56.15,56.1,56.1,37200.0
2013-11-20 11:40:00,56.1,56.13,56.09,56.11,19000.0,56.1,56.13,56.09,56.11,19000.0
2013-11-20 11:45:00,56.12,56.14,56.08,56.12,28500.0,56.12,56.14,56.08,56.12,28500.0
2013-11-20 11:50:00,56.12,56.14,56.09,56.13,24200.0,56.12,56.14,56.09,56.13,24200.0
2013-11-20 11:55:00,56.13,56.15,56.08,56.15,99100.0,56.13,56.15,56.08,56.15,99100.0
2013-11-20 12:00:00,56.15,56.24,56.12,56.24,66800.0,56.15,56.24,56.12,56.24,66800.0
2013-11-20 12:05:00,56.24,56.27,56.21,56.23,38800.0,56.24,56.27,56.21,56.23,38800.0
2013-11-20 12:10:00,56.21,56.23,56.19,56.22,12200.0,56.21,56.23,56.19,56.22,12200.0
2013-11-20 12:15:00,56.21,56.22,56.19,56.2,17500.0,56.21,56.22,56.19,56.2,17500.0
2013-11-20 12:20:00,56.21,56.21,56.16,56.19,34100.0,56.21,56.21,56.16,56.19,34100.0
2013-11-20 12:25:00,56.19,56.22,56.15,56.15,30500.0,56.19,56.22,56.15,56.15,30500.0
2013-11-20 12:30:00,56.15,56.25,56.14,56.25,48700.0,56.15,56.25,56.14,56.25,48700.0
2013-11-20 12:35:00,56.25,56.32,56.24,56.29,22200.0,56.25,56.32,56.24,56.29,22200.0
2013-11-20 12:40:00,56.3,56.3,56.24,56.24,16200.0,56.3,56.3,56.24,56.24,16200.0
2013-11-20 12:45:00,56.25,56.26,56.24,56.26,22600.0,56.25,56.26,56.24,56.26,22600.0
2013-11-20 12:50:00,56.25,56.26,56.23,56.23,6400.0,56.25,56.26,56.23,56.23,6400.0
2013-11-20 12:55:00,56.23,56.23,56.19,56.19,15900.0,56.23,56.23,56.19,56.19,15900.0
2013-11-20 13:00:00,56.21,56.26,56.19,56.24,21400.0,56.21,56.26,56.19,56.24,21400.0
2013-11-20 13:05:00,56.25,56.27,56.23,56.23,14500.0,56.25,56.27,56.23,56.23,14500.0
2013-11-20 13:10:00,56.24,56.25,56.18,56.24,39000.0,56.24,56.25,56.18,56.24,39000.0
2013-11-20 13:15:00,56.24,56.24,56.18,56.18,23200.0,56.24,56.24,56.18,56.18,23200.0
2013-11-20 13:20:00,56.18,56.22,56.17,56.21,6800.0,56.18,56.22,56.17,56.21,6800.0
2013-11-20 13:25:00,56.22,56.22,56.18,56.21,18000.0,56.22,56.22,56.18,56.21,18000.0
2013-11-20 13:30:00,56.21,56.22,56.18,56.19,29900.0,56.21,56.22,56.18,56.19,29900.0
2013-11-20 13:35:00,56.19,56.21,56.19,56.2,11100.0,56.19,56.21,56.19,56.2,11100.0
2013-11-20 13:40:00,56.2,56.21,56.19,56.2,21700.0,56.2,56.21,56.19,56.2,21700.0
2013-11-20 13:45:00,56.21,56.22,56.2,56.21,17000.0,56.21,56.22,56.2,56.21,17000.0
2013-11-20 13:50:00,56.21,56.21,56.18,56.2,12300.0,56.21,56.21,56.18,56.2,12300.0
2013-11-20 13:55:00,56.2,56.2,56.17,56.18,12900.0,56.2,56.2,56.17,56.18,12900.0
2013-11-20 14:00:00,56.18,56.22,56.07,56.16,63600.0,56.18,56.22,56.07,56.16,63600.0
2013-11-20 14:05:00,56.18,56.18,56.02,56.04,15400.0,56.18,56.18,56.02,56.04,15400.0
2013-11-20 14:10:00,56.04,56.05,55.89,55.89,19500.0,56.04,56.05,55.89,55.89,19500.0
2013-11-20 14:15:00,55.9,56.06,55.85,56.05,33200.0,55.9,56.06,55.85,56.05,33200.0
2013-11-20 14:20:00,56.06,56.07,55.96,56.06,19400.0,56.06,56.07,55.96,56.06,19400.0
2013-11-20 14:25:00,56.07,56.09,55.99,56.06,18100.0,56.07,56.09,55.99,56.06,18100.0
2013-11-20 14:30:00,56.06,56.1,56.0,56.02,41700.0,56.06,56.1,56.0,56.02,41700.0
2013-11-20 14:35:00,56.05,56.09,55.96,55.99,38400.0,56.05,56.09,55.96,55.99,38400.0
2013-11-20 14:40:00,55.98,55.99,55.92,55.98,17400.0,55.98,55.99,55.92,55.98,17400.0
2013-11-20 14:45:00,56.0,56.09,55.95,56.09,15600.0,56.0,56.09,55.95,56.09,15600.0
2013-11-20 14:50:00,56.09,56.1,55.97,56.04,23500.0,56.09,56.1,55.97,56.04,23500.0
2013-11-20 14:55:00,56.04,56.05,55.98,56.0,62300.0,56.04,56.05,55.98,56.0,62300.0
2013-11-20 15:00:00,56.01,56.05,55.93,55.93,59500.0,56.01,56.05,55.93,55.93,59500.0
2013-11-20 15:05:00,55.93,55.97,55.81,55.82,42300.0,55.93,55.97,55.81,55.82,42300.0
2013-11-20 15:10:00,55.83,55.91,55.83,55.9,16800.0,55.83,55.91,55.83,55.9,16800.0
2013-11-20 15:15:00,55.91,55.93,55.83,55.85,343100.0,55.91,55.93,55.83,55.85,343100.0
2013-11-20 15:20:00,55.86,55.91,55.81,55.89,42200.0,55.86,55.91,55.81,55.89,42200.0
2013-11-20 15:25:00,55.89,55.93,55.88,55.89,26000.0,55.89,55.93,55.88,55.89,26000.0
2013-11-20 15:30:00,55.9,55.9,55.82,55.84,26400.0,55.9,55.9,55.82,55.84,26400.0
2013-11-20 15:35:00,55.83,55.91,55.8,55.9,29100.0,55.83,55.91,55.8,55.9,29100.0
2013-11-20 15:40:00,55.91,55.99,55.9,55.94,37400.0,55.91,55.99,55.9,55.94,37400.0
2013-11-20 15:45:00,55.93,55.94,55.86,55.87,71100.0,55.93,55.94,55.86,55.87,71100.0
2013-11-20 15:50:00,55.88,55.91,55.84,55.86,43200.0,55.88,55.91,55.84,55.86,43200.0
2013-11-20 15:55:00,55.86,55.96,55.85,55.93,76500.0,55.86,55.96,55.85,55.93,76500.0
2013-11-21 09:30:00,56.35,56.59,56.13,56.42,48200.0,56.35,56.59,56.13,56.42,48200.0
2013-11-21 09:35:00,56.41,56.41,56.12,56.13,14700.0,56.41,56.41,56.12,56.13,14700.0
2013-11-21 09:40:00,56.14,56.14,56.06,56.1,28900.0,56.14,56.14,56.06,56.1,28900.0
2013-11-21 09:45:00,56.07,56.13,56.06,56.08,35000.0,56.07,56.13,56.06,56.08,35000.0
2013-11-21 09:50:00,56.08,56.1,56.01,56.04,18300.0,56.08,56.1,56.01,56.04,18300.0
2013-11-21 09:55:00,56.04,56.29,56.04,56.16,32500.0,56.04,56.29,56.04,56.16,32500.0
2013-11-21 10:00:00,56.16,56.21,56.08,56.12,22000.0,56.16,56.21,56.08,56.12,22000.0
2013-11-21 10:05:00,56.12,56.16,56.11,56.14,20500.0,56.12,56.16,56.11,56.14,20500.0
2013-11-21 10:10:00,56.14,56.18,56.13,56.16,23500.0,56.14,56.18,56.13,56.16,23500.0
2013-11-21 10:15:00,56.16,56.17,56.06,56.13,25600.0,56.16,56.17,56.06,56.13,25600.0
2013-11-21 10:20:00,56.17,56.19,56.1,56.11,79200.0,56.17,56.19,56.1,56.11,79200.0
2013-11-21 10:25:00,56.1,56.16,56.1,56.15,111100.0,56.1,56.16,56.1,56.15,111100.0
2013-11-21 10:30:00,56.15,56.19,56.12,56.13,82000.0,56.15,56.19,56.12,56.13,82000.0
2013-11-21 10:35:00,56.14,56.16,56.06,56.07,43900.0,56.14,56.16,56.06,56.07,43900.0
2013-11-21 10:40:00,56.08,56.12,56.08,56.09,28200.0,56.08,56.12,56.08,56.09,28200.0
2013-11-21 10:45:00,56.09,56.15,56.08,56.08,39200.0,56.09,56.15,56.08,56.08,39200.0
2013-11-21 10:50:00,56.08,56.14,56.08,56.1,23500.0,56.08,56.14,56.08,56.1,23500.0
2013-11-21 10:55:00,56.1,56.11,56.06,56.07,15400.0,56.1,56.11,56.06,56.07,15400.0
2013-11-21 11:00:00,56.07,56.12,56.06,56.08,25700.0,56.07,56.12,56.06,56.08,25700.0
2013-11-21 11:05:00,56.08,56.1,56.05,56.07,29000.0,56.08,56.1,56.05,56.07,29000.0
2013-11-21 11:10:00,56.08,56.09,56.05,56.07,33100.0,56.08,56.09,56.05,56.07,33100.0
2013-11-21 11:15:00,56.07,56.11,56.07,56.1,28400.0,56.07,56.11,56.07,56.1,28400.0
2013-11-21 11:20:00,56.1,56.1,56.05,56.07,17300.0,56.1,56.1,56.05,56.07,17300.0
2013-11-21 11:25:00,56.07,56.12,56.07,56.12,22200.0,56.07,56.12,56.07,56.12,22200.0
2013-11-21 11:30:00,56.11,56.17,56.11,56.14,27100.0,56.11,56.17,56.11,56.14,27100.0
2013-11-21 11:35:00,56.13,56.13,56.08,56.08,21200.0,56.13,56.13,56.08,56.08,21200.0
2013-11-21 11:40:00,56.09,56.12,56.08,56.1,12300.0,56.09,56.12,56.08,56.1,12300.0
2013-11-21 11:45:00,56.1,56.11,56.08,56.1,14700.0,56.1,56.11,56.08,56.1,14700.0
2013-11-21 11:50:00,56.09,56.11,56.06,56.1,13100.0,56.09,56.11,56.06,56.1,13100.0
2013-11-21 11:55:00,56.09,56.1,56.08,56.1,20400.0,56.09,56.1,56.08,56.1,20400.0
2013-11-21 12:00:00,56.1,56.11,56.08,56.09,20300.0,56.1,56.11,56.08,56.09,20300.0
2013-11-21 12:05:00,56.1,56.11,56.09,56.1,23100.0,56.1,56.11,56.09,56.1,23100.0
2013-11-21 12:10:00,56.1,56.1,56.08,56.08,16500.0,56.1,56.1,56.08,56.08,16500.0
2013-11-21 12:15:00,56.08,56.09,56.07,56.09,13200.0,56.08,56.09,56.07,56.09,13200.0
2013-11-21 12:20:00,56.08,56.1,56.07,56.1,13800.0,56.08,56.1,56.07,56.1,13800.0
2013-11-21 12:25:00,56.1,56.11,56.08,56.11,24100.0,56.1,56.11,56.08,56.11,24100.0
2013-11-21 12:30:00,56.11,56.14,56.1,56.13,13600.0,56.11,56.14,56.1,56.13,13600.0
2013-11-21 12:35:00,56.14,56.18,56.14,56.14,18700.0,56.14,56.18,56.14,56.14,18700.0
2013-11-21 12:40:00,56.15,56.16,56.09,56.11,28800.0,56.15,56.16,56.09,56.11,28800.0
2013-11-21 12:45:00,56.1,56.1,56.07,56.07,10900.0,56.1,56.1,56.07,56.07,10900.0
2013-11-21 12:50:00,56.07,56.09,56.06,56.09,11500.0,56.07,56.09,56.06,56.09,11500.0
2013-11-21 12:55:00,56.08,56.09,56.02,56.03,14300.0,56.08,56.09,56.02,56.03,14300.0
2013-11-21 13:00:00,56.03,56.07,56.03,56.06,5200.0,56.03,56.07,56.03,56.06,5200.0
2013-11-21 13:05:00,56.06,56.06,56.02,56.03,12200.0,56.06,56.06,56.02,56.03,12200.0
2013-11-21 13:10:00,56.02,56.07,56.02,56.03,15500.0,56.02,56.07,56.02,56.03,15500.0
2013-11-21 13:15:00,56.03,56.05,56.02,56.02,14300.0,56.03,56.05,56.02,56.02,14300.0
2013-11-21 13:20:00,56.02,56.03,55.99,56.0,24900.0,56.02,56.03,55.99,56.0,24900.0
2013-11-21 13:25:00,56.0,56.0,55.98,56.0,10900.0,56.0,56.0,55.98,56.0,10900.0
2013-11-21 13:30:00,56.0,56.01,55.97,56.0,27800.0,56.0,56.01,55.97,56.0,27800.0
2013-11-21 13:35:00,55.99,56.01,55.97,55.99,17700.0,55.99,56.01,55.97,55.99,17700.0
2013-11-21 13:40:00,55.99,56.03,55.98,56.01,33900.0,55.99,56.03,55.98,56.01,33900.0
2013-11-21 13:45:00,56.02,56.04,55.99,56.02,24800.0,56.02,56.04,55.99,56.02,24800.0
2013-11-21 13:50:00,56.01,56.02,55.98,55.98,26400.0,56.01,56.02,55.98,55.98,26400.0
2013-11-21 13:55:00,55.98,55.99,55.95,55.96,21400.0,55.98,55.99,55.95,55.96,21400.0
2013-11-21 14:00:00,55.98,56.01,55.92,55.92,50000.0,55.98,56.01,55.92,55.92,50000.0
2013-11-21 14:05:00,55.91,55.94,55.88,55.89,39500.0,55.91,55.94,55.88,55.89,39500.0
2013-11-21 14:10:00,55.9,55.93,55.88,55.89,20300.0,55.9,55.93,55.88,55.89,20300.0
2013-11-21 14:15:00,55.9,55.95,55.86,55.95,23600.0,55.9,55.95,55.86,55.95,23600.0
2013-11-21 14:20:00,55.95,55.97,55.94,55.96,19900.0,55.95,55.97,55.94,55.96,19900.0
2013-11-21 14:25:00,55.97,56.0,55.96,55.96,43600.0,55.97,56.0,55.96,55.96,43600.0
2013-11-21 14:30:00,55.96,56.01,55.95,55.97,48600.0,55.96,56.01,55.95,55.97,48600.0
2013-11-21 14:35:00,55.98,56.04,55.98,56.04,32300.0,55.98,56.04,55.98,56.04,32300.0
2013-11-21 14:40:00,56.03,56.18,56.03,56.18,43800.0,56.03,56.18,56.03,56.18,43800.0
2013-11-21 14:45:00,56.18,56.19,56.1,56.11,56400.0,56.18,56.19,56.1,56.11,56400.0
2013-11-21 14:50:00,56.12,56.16,56.12,56.16,34800.0,56.12,56.16,56.12,56.16,34800.0
2013-11-21 14:55:00,56.14,56.17,56.14,56.15,23600.0,56.14,56.17,56.14,56.15,23600.0
2013-11-21 15:00:00,56.16,56.17,56.1,56.15,59100.0,56.16,56.17,56.1,56.15,59100.0
2013-11-21 15:05:00,56.16,56.16,56.1,56.16,29100.0,56.16,56.16,56.1,56.16,29100.0
2013-11-21 15:10:00,56.16,56.18,56.14,56.17,23900.0,56.16,56.18,56.14,56.17,23900.0
2013-11-21 15:15:00,56.18,56.24,56.18,56.23,37100.0,56.18,56.24,56.18,56.23,37100.0
2013-11-21 15:20:00,56.23,56.24,56.22,56.23,34400.0,56.23,56.24,56.22,56.23,34400.0
2013-11-21 15:25:00,56.23,56.26,56.23,56.25,34400.0,56.23,56.26,56.23,56.25,34400.0
2013-11-21 15:30:00,56.25,56.25,56.17,56.17,21200.0,56.25,56.25,56.17,56.17,21200.0
2013-11-21 15:35:00,56.18,56.23,56.18,56.23,9500.0,56.18,56.23,56.18,56.23,9500.0
2013-11-21 15:40:00,56.23,56.26,56.23,56.23,33900.0,56.23,56.26,56.23,56.23,33900.0
2013-11-21 15:45:00,56.23,56.23,56.18,56.2,26200.0,56.23,56.23,56.18,56.2,26200.0
2013-11-21 15:50:00,56.2,56.23,56.17,56.22,54000.0,56.2,56.23,56.17,56.22,54000.0
2013-11-21 15:55:00,56.23,56.29,56.21,56.22,113000.0,56.23,56.29,56.21,56.22,113000.0
2013-11-22 09:30:00,56.26,56.5,56.11,56.12,45600.0,56.26,56.5,56.11,56.12,45600.0
2013-11-22 09:35:00,56.17,56.19,55.89,55.98,72900.0,56.17,56.19,55.89,55.98,72900.0
2013-11-22 09:40:00,56.02,56.1,55.93,55.96,28700.0,56.02,56.1,55.93,55.96,28700.0
2013-11-22 09:45:00,55.97,56.25,55.94,56.22,41000.0,55.97,56.25,55.94,56.22,41000.0
2013-11-22 09:50:00,56.21,56.37,56.15,56.24,99800.0,56.21,56.37,56.15,56.24,99800.0
2013-11-22 09:55:00,56.24,56.32,56.22,56.31,17400.0,56.24,56.32,56.22,56.31,17400.0
2013-11-22 10:00:00,56.3,56.35,56.1,56.13,41000.0,56.3,56.35,56.1,56.13,41000.0
2013-11-22 10:05:00,56.13,56.19,56.05,56.12,27400.0,56.13,56.19,56.05,56.12,27400.0
2013-11-22 10:10:00,56.1,56.21,56.03,56.16,24300.0,56.1,56.21,56.03,56.16,24300.0
2013-11-22 10:15:00,56.16,56.21,56.13,56.18,22000.0,56.16,56.21,56.13,56.18,22000.0
2013-11-22 10:20:00,56.19,56.21,56.11,56.17,28100.0,56.19,56.21,56.11,56.17,28100.0
2013-11-22 10:25:00,56.19,56.21,56.1,56.12,14800.0,56.19,56.21,56.1,56.12,14800.0
2013-11-22 10:30:00,56.12,56.16,56.07,56.14,18300.0,56.12,56.16,56.07,56.14,18300.0
2013-11-22 10:35:00,56.17,56.18,56.12,56.17,31300.0,56.17,56.18,56.12,56.17,31300.0
2013-11-22 10:40:00,56.18,56.18,56.1,56.11,12900.0,56.18,56.18,56.1,56.11,12900.0
2013-11-22 10:45:00,56.11,56.17,56.08,56.17,9400.0,56.11,56.17,56.08,56.17,9400.0
2013-11-22 10:50:00,56.18,56.22,56.15,56.22,28000.0,56.18,56.22,56.15,56.22,28000.0
2013-11-22 10:55:00,56.23,56.23,56.14,56.19,123900.0,56.23,56.23,56.14,56.19,123900.0
2013-11-22 11:00:00,56.2,56.23,56.19,56.19,52600.0,56.2,56.23,56.19,56.19,52600.0
2013-11-22 11:05:00,56.2,56.22,56.18,56.21,49800.0,56.2,56.22,56.18,56.21,49800.0
2013-11-22 11:10:00,56.21,56.22,56.14,56.14,25900.0,56.21,56.22,56.14,56.14,25900.0
2013-11-22 11:15:00,56.16,56.24,56.11,56.24,11100.0,56.16,56.24,56.11,56.24,11100.0
2013-11-22 11:20:00,56.21,56.22,56.2,56.21,12400.0,56.21,56.22,56.2,56.21,12400.0
2013-11-22 11:25:00,56.21,56.22,56.18,56.19,5600.0,56.21,56.22,56.18,56.19,5600.0
2013-11-22 11:30:00,56.19,56.23,56.15,56.22,28700.0,56.19,56.23,56.15,56.22,28700.0
2013-11-22 11:35:00,56.22,56.23,56.2,56.22,15000.0,56.22,56.23,56.2,56.22,15000.0
2013-11-22 11:40:00,56.23,56.31,56.19,56.3,34700.0,56.23,56.31,56.19,56.3,34700.0
2013-11-22 11:45:00,56.29,56.31,56.23,56.24,30600.0,56.29,56.31,56.23,56.24,30600.0
2013-11-22 11:50:00,56.24,56.27,56.24,56.26,12600.0,56.24,56.27,56.24,56.26,12600.0
2013-11-22 11:55:00,56.26,56.33,56.24,56.33,21500.0,56.26,56.33,56.24,56.33,21500.0
2013-11-22 12:00:00,56.32,56.34,56.3,56.3,41200.0,56.32,56.34,56.3,56.3,41200.0
2013-11-22 12:05:00,56.29,56.31,56.27,56.28,15600.0,56.29,56.31,56.27,56.28,15600.0
2013-11-22 12:10:00,56.27,56.27,56.25,56.25,17100.0,56.27,56.27,56.25,56.25,17100.0
2013-11-22 12:15:00,56.26,56.28,56.25,56.28,20800.0,56.26,56.28,56.25,56.28,20800.0
2013-11-22 12:20:00,56.29,56.37,56.29,56.35,13500.0,56.29,56.37,56.29,56.35,13500.0
2013-11-22 12:25:00,56.35,56.37,56.34,56.35,16000.0,56.35,56.37,56.34,56.35,16000.0
2013-11-22 12:30:00,56.35,56.35,56.32,56.34,14500.0,56.35,56.35,56.32,56.34,14500.0
2013-11-22 12:35:00,56.33,56.35,56.33,56.34,13300.0,56.33,56.35,56.33,56.34,13300.0
2013-11-22 12:40:00,56.33,56.35,56.32,56.35,5000.0,56.33,56.35,56.32,56.35,5000.0
2013-11-22 12:45:00,56.35,56.36,56.33,56.34,9600.0,56.35,56.36,56.33,56.34,9600.0
2013-11-22 12:50:00,56.34,56.36,56.34,56.34,6200.0,56.34,56.36,56.34,56.34,6200.0
2013-11-22 12:55:00,56.35,56.36,56.32,56.34,8700.0,56.35,56.36,56.32,56.34,8700.0
2013-11-22 13:00:00,56.34,56.38,56.34,56.35,25900.0,56.34,56.38,56.34,56.35,25900.0
2013-11-22 13:05:00,56.35,56.36,56.32,56.35,13500.0,56.35,56.36,56.32,56.35,13500.0
2013-11-22 13:10:00,56.35,56.36,56.35,56.35,17400.0,56.35,56.36,56.35,56.35,17400.0
2013-11-22 13:15:00,56.36,56.36,56.33,56.34,9100.0,56.36,56.36,56.33,56.34,9100.0
2013-11-22 13:20:00,56.36,56.37,56.32,56.34,13900.0,56.36,56.37,56.32,56.34,13900.0
2013-11-22 13:25:00,56.34,56.37,56.34,56.36,14600.0,56.34,56.37,56.34,56.36,14600.0
2013-11-22 13:30:00,56.35,56.37,56.32,56.35,32800.0,56.35,56.37,56.32,56.35,32800.0
2013-11-22 13:35:00,56.35,56.35,56.29,56.3,12300.0,56.35,56.35,56.29,56.3,12300.0
2013-11-22 13:40:00,56.29,56.3,56.24,56.28,13400.0,56.29,56.3,56.24,56.28,13400.0
2013-11-22 13:45:00,56.29,56.33,56.28,56.28,7700.0,56.29,56.33,56.28,56.28,7700.0
2013-11-22 13:50:00,56.28,56.31,56.25,56.29,12500.0,56.28,56.31,56.25,56.29,12500.0
2013-11-22 13:55:00,56.29,56.3,56.25,56.3,11700.0,56.29,56.3,56.25,56.3,11700.0
2013-11-22 14:00:00,56.3,56.31,56.29,56.3,19000.0,56.3,56.31,56.29,56.3,19000.0
2013-11-22 14:05:00,56.3,56.31,56.21,56.31,27200.0,56.3,56.31,56.21,56.31,27200.0
2013-11-22 14:10:00,56.3,56.32,56.28,56.29,9900.0,56.3,56.32,56.28,56.29,9900.0
2013-11-22 14:15:00,56.3,56.32,56.29,56.29,16600.0,56.3,56.32,56.29,56.29,16600.0
2013-11-22 14:20:00,56.29,56.31,56.28,56.3,18500.0,56.29,56.31,56.28,56.3,18500.0
2013-11-22 14:25:00,56.3,56.32,56.29,56.3,38200.0,56.3,56.32,56.29,56.3,38200.0
2013-11-22 14:30:00,56.3,56.3,56.29,56.29,12000.0,56.3,56.3,56.29,56.29,12000.0
2013-11-22 14:35:00,56.3,56.31,56.29,56.29,11100.0,56.3,56.31,56.29,56.29,11100.0
2013-11-22 14:40:00,56.3,56.3,56.29,56.29,7200.0,56.3,56.3,56.29,56.29,7200.0
2013-11-22 14:45:00,56.3,56.3,56.28,56.3,26900.0,56.3,56.3,56.28,56.3,26900.0
2013-11-22 14:50:00,56.3,56.3,56.29,56.3,7100.0,56.3,56.3,56.29,56.3,7100.0
2013-11-22 14:55:00,56.3,56.31,56.29,56.31,23700.0,56.3,56.31,56.29,56.31,23700.0
2013-11-22 15:00:00,56.31,56.35,56.3,56.32,202100.0,56.31,56.35,56.3,56.32,202100.0
2013-11-22 15:05:00,56.31,56.33,56.31,56.32,34000.0,56.31,56.33,56.31,56.32,34000.0
2013-11-22 15:10:00,56.32,56.34,56.31,56.33,80600.0,56.32,56.34,56.31,56.33,80600.0
2013-11-22 15:15:00,56.33,56.35,56.31,56.33,54800.0,56.33,56.35,56.31,56.33,54800.0
2013-11-22 15:20:00,56.33,56.33,56.31,56.31,77500.0,56.33,56.33,56.31,56.31,77500.0
2013-11-22 15:25:00,56.31,56.33,56.31,56.32,49600.0,56.31,56.33,56.31,56.32,49600.0
2013-11-22 15:30:00,56.32,56.34,56.31,56.33,91000.0,56.32,56.34,56.31,56.33,91000.0
2013-11-22 15:35:00,56.34,56.34,56.32,56.33,50500.0,56.34,56.34,56.32,56.33,50500.0
2013-11-22 15:40:00,56.32,56.34,56.32,56.33,85700.0,56.32,56.34,56.32,56.33,85700.0
2013-11-22 15:45:00,56.33,56.36,56.32,56.35,46700.0,56.33,56.36,56.32,56.35,46700.0
2013-11-22 15:50:00,56.36,56.42,56.36,56.41,143200.0,56.36,56.42,56.36,56.41,143200.0
2013-11-22 15:55:00,56.42,56.43,56.39,56.41,233000.0,56.42,56.43,56.39,56.41,233000.0
2013-11-25 09:30:00,56.62,56.74,56.5,56.68,69300.0,56.62,56.74,56.5,56.68,69300.0
2013-11-25 09:35:00,56.67,56.68,56.54,56.68,21400.0,56.67,56.68,56.54,56.68,21400.0
2013-11-25 09:40:00,56.66,56.73,56.65,56.69,28700.0,56.66,56.73,56.65,56.69,28700.0
2013-11-25 09:45:00,56.69,56.78,56.65,56.71,41800.0,56.69,56.78,56.65,56.71,41800.0
2013-11-25 09:50:00,56.73,56.78,56.69,56.71,118400.0,56.73,56.78,56.69,56.71,118400.0
2013-11-25 09:55:00,56.71,56.76,56.67,56.69,49800.0,56.71,56.76,56.67,56.69,49800.0
2013-11-25 10:00:00,56.69,56.72,56.54,56.55,41200.0,56.69,56.72,56.54,56.55,41200.0
2013-11-25 10:05:00,56.55,56.63,56.51,56.6,43100.0,56.55,56.63,56.51,56.6,43100.0
2013-11-25 10:10:00,56.61,56.61,56.54,56.56,34600.0,56.61,56.61,56.54,56.56,34600.0
2013-11-25 10:15:00,56.55,56.63,56.54,56.61,15400.0,56.55,56.63,56.54,56.61,15400.0
2013-11-25 10:20:00,56.61,56.72,56.61,56.71,16200.0,56.61,56.72,56.61,56.71,16200.0
2013-11-25 10:25:00,56.72,56.76,56.72,56.76,25000.0,56.72,56.76,56.72,56.76,25000.0
2013-11-25 10:30:00,56.75,56.8,56.73,56.73,30200.0,56.75,56.8,56.73,56.73,30200.0
2013-11-25 10:35:00,56.73,56.77,56.7,56.72,63700.0,56.73,56.77,56.7,56.72,63700.0
2013-11-25 10:40:00,56.72,56.76,56.72,56.75,23200.0,56.72,56.76,56.72,56.75,23200.0
2013-11-25 10:45:00,56.75,56.76,56.73,56.74,23400.0,56.75,56.76,56.73,56.74,23400.0
2013-11-25 10:50:00,56.74,56.75,56.71,56.73,15200.0,56.74,56.75,56.71,56.73,15200.0
2013-11-25 10:55:00,56.74,56.76,56.69,56.71,29400.0,56.74,56.76,56.69,56.71,29400.0
2013-11-25 11:00:00,56.7,56.76,56.7,56.74,25500.0,56.7,56.76,56.7,56.74,25500.0
2013-11-25 11:05:00,56.74,56.75,56.72,56.72,20400.0,56.74,56.75,56.72,56.72,20400.0
2013-11-25 11:10:00,56.71,56.76,56.71,56.75,21500.0,56.71,56.76,56.71,56.75,21500.0
2013-11-25 11:15:00,56.75,56.83,56.74,56.83,22700.0,56.75,56.83,56.74,56.83,22700.0
2013-11-25 11:20:00,56.83,56.91,56.83,56.91,15600.0,56.83,56.91,56.83,56.91,15600.0
2013-11-25 11:25:00,56.91,56.93,56.79,56.81,25000.0,56.91,56.93,56.79,56.81,25000.0
2013-11-25 11:30:00,56.81,56.88,56.8,56.88,23400.0,56.81,56.88,56.8,56.88,23400.0
2013-11-25 11:35:00,56.88,56.91,56.87,56.87,19200.0,56.88,56.91,56.87,56.87,19200.0
2013-11-25 11:40:00,56.87,56.88,56.78,56.78,17900.0,56.87,56.88,56.78,56.78,17900.0
2013-11-25 11:45:00,56.79,56.82,56.77,56.81,12500.0,56.79,56.82,56.77,56.81,12500.0
2013-11-25 11:50:00,56.81,56.86,56.81,56.83,21400.0,56.81,56.86,56.81,56.83,21400.0
2013-11-25 11:55:00,56.81,56.84,56.8,56.8,16000.0,56.81,56.84,56.8,56.8,16000.0
2013-11-25 12:00:00,56.81,56.85,56.81,56.83,19000.0,56.81,56.85,56.81,56.83,19000.0
2013-11-25 12:05:00,56.82,56.83,56.8,56.81,22100.0,56.82,56.83,56.8,56.81,22100.0
2013-11-25 12:10:00,56.8,56.8,56.77,56.8,18900.0,56.8,56.8,56.77,56.8,18900.0
2013-11-25 12:15:00,56.79,56.82,56.78,56.81,25100.0,56.79,56.82,56.78,56.81,25100.0
2013-11-25 12:20:00,56.82,56.82,56.77,56.8,27200.0,56.82,56.82,56.77,56.8,27200.0
2013-11-25 12:25:00,56.79,56.81,56.79,56.8,32300.0,56.79,56.81,56.79,56.8,32300.0
2013-11-25 12:30:00,56.8,56.81,56.78,56.8,18700.0,56.8,56.81,56.78,56.8,18700.0
2013-11-25 12:35:00,56.79,56.81,56.79,56.8,11000.0,56.79,56.81,56.79,56.8,11000.0
2013-11-25 12:40:00,56.81,56.81,56.78,56.79,18500.0,56.81,56.81,56.78,56.79,18500.0
2013-11-25 12:45:00,56.8,56.81,56.69,56.7,42200.0,56.8,56.81,56.69,56.7,42200.0
2013-11-25 12:50:00,56.7,56.7,56.66,56.68,12600.0,56.7,56.7,56.66,56.68,12600.0
2013-11-25 12:55:00,56.68,56.71,56.67,56.69,16200.0,56.68,56.71,56.67,56.69,16200.0
2013-11-25 13:00:00,56.69,56.72,56.69,56.69,4100.0,56.69,56.72,56.69,56.69,4100.0
2013-11-25 13:05:00,56.69,56.72,56.69,56.72,8500.0,56.69,56.72,56.69,56.72,8500.0
2013-11-25 13:10:00,56.72,56.78,56.72,56.78,13100.0,56.72,56.78,56.72,56.78,13100.0
2013-11-25 13:15:00,56.78,56.78,56.74,56.77,26200.0,56.78,56.78,56.74,56.77,26200.0
2013-11-25 13:20:00,56.78,56.84,56.77,56.83,32900.0,56.78,56.84,56.77,56.83,32900.0
2013-11-25 13:25:00,56.83,56.84,56.78,56.79,35800.0,56.83,56.84,56.78,56.79,35800.0
2013-11-25 13:30:00,56.8,56.86,56.8,56.83,21700.0,56.8,56.86,56.8,56.83,21700.0
2013-11-25 13:35:00,56.83,56.86,56.81,56.85,28900.0,56.83,56.86,56.81,56.85,28900.0
2013-11-25 13:40:00,56.86,56.89,56.85,56.89,34500.0,56.86,56.89,56.85,56.89,34500.0
2013-11-25 13:45:00,56.9,57.01,56.89,57.01,80500.0,56.9,57.01,56.89,57.01,80500.0
2013-11-25 13:50:00,57.02,57.14,57.02,57.02,92100.0,57.02,57.14,57.02,57.02,92100.0
2013-11-25 13:55:00,57.02,57.07,57.0,57.06,23200.0,57.02,57.07,57.0,57.06,23200.0
2013-11-25 14:00:00,57.04,57.06,57.0,57.01,18900.0,57.04,57.06,57.0,57.01,18900.0
2013-11-25 14:05:00,57.0,57.09,57.0,57.07,42400.0,57.0,57.09,57.0,57.07,42400.0
2013-11-25 14:10:00,57.07,57.11,57.06,57.1,33400.0,57.07,57.11,57.06,57.1,33400.0
2013-11-25 14:15:00,57.11,57.11,57.06,57.08,85600.0,57.11,57.11,57.06,57.08,85600.0
2013-11-25 14:20:00,57.08,57.09,57.06,57.06,16300.0,57.08,57.09,57.06,57.06,16300.0
2013-11-25 14:25:00,57.07,57.12,57.05,57.12,16300.0,57.07,57.12,57.05,57.12,16300.0
2013-11-25 14:30:00,57.11,57.15,57.07,57.11,63600.0,57.11,57.15,57.07,57.11,63600.0
2013-11-25 14:35:00,57.11,57.18,57.11,57.18,29100.0,57.11,57.18,57.11,57.18,29100.0
2013-11-25 14:40:00,57.17,57.18,57.12,57.12,18300.0,57.17,57.18,57.12,57.12,18300.0
2013-11-25 14:45:00,57.13,57.13,57.1,57.11,17700.0,57.13,57.13,57.1,57.11,17700.0
2013-11-25 14:50:00,57.11,57.13,57.1,57.1,21200.0,57.11,57.13,57.1,57.1,21200.0
2013-11-25 14:55:00,57.1,57.13,57.1,57.13,20800.0,57.1,57.13,57.1,57.13,20800.0
2013-11-25 15:00:00,57.12,57.14,57.1,57.13,27700.0,57.12,57.14,57.1,57.13,27700.0
2013-11-25 15:05:00,57.14,57.14,57.03,57.03,53200.0,57.14,57.14,57.03,57.03,53200.0
2013-11-25 15:10:00,57.02,57.03,57.01,57.03,23000.0,57.02,57.03,57.01,57.03,23000.0
2013-11-25 15:15:00,57.03,57.07,57.03,57.05,46900.0,57.03,57.07,57.03,57.05,46900.0
2013-11-25 15:20:00,57.04,57.05,56.98,57.01,37800.0,57.04,57.05,56.98,57.01,37800.0
2013-11-25 15:25:00,57.02,57.03,57.0,57.02,48700.0,57.02,57.03,57.0,57.02,48700.0
2013-11-25 15:30:00,57.02,57.03,56.98,57.03,92300.0,57.02,57.03,56.98,57.03,92300.0
2013-11-25 15:35:00,57.03,57.03,56.93,56.95,40900.0,57.03,57.03,56.93,56.95,40900.0
2013-11-25 15:40:00,56.94,56.98,56.93,56.98,40100.0,56.94,56.98,56.93,56.98,40100.0
2013-11-25 15:45:00,56.99,57.0,56.95,56.98,41100.0,56.99,57.0,56.95,56.98,41100.0
2013-11-25 15:50:00,56.97,56.98,56.93,56.94,52700.0,56.97,56.98,56.93,56.94,52700.0
2013-11-25 15:55:00,56.94,56.96,56.89,56.95,137600.0,56.94,56.96,56.89,56.95,137600.0
2013-11-26 09:30:00,56.87,56.89,56.56,56.59,69200.0,56.87,56.89,56.56,56.59,69200.0
2013-11-26 09:35:00,56.62,56.76,56.61,56.65,27400.0,56.62,56.76,56.61,56.65,27400.0
2013-11-26 09:40:00,56.65,56.69,56.53,56.53,27300.0,56.65,56.69,56.53,56.53,27300.0
2013-11-26 09:45:00,56.53,56.61,56.52,56.61,18800.0,56.53,56.61,56.52,56.61,18800.0
2013-11-26 09:50:00,56.6,56.6,56.35,56.35,58900.0,56.6,56.6,56.35,56.35,58900.0
2013-11-26 09:55:00,56.36,56.4,56.3,56.37,32400.0,56.36,56.4,56.3,56.37,32400.0
2013-11-26 10:00:00,56.38,56.4,56.2,56.3,62500.0,56.38,56.4,56.2,56.3,62500.0
2013-11-26 10:05:00,56.3,56.37,56.28,56.35,26900.0,56.3,56.37,56.28,56.35,26900.0
2013-11-26 10:10:00,56.36,56.47,56.36,56.43,28500.0,56.36,56.47,56.36,56.43,28500.0
2013-11-26 10:15:00,56.43,56.45,56.38,56.42,20900.0,56.43,56.45,56.38,56.42,20900.0
2013-11-26 10:20:00,56.43,56.47,56.38,56.38,20900.0,56.43,56.47,56.38,56.38,20900.0
2013-11-26 10:25:00,56.38,56.44,56.37,56.44,21200.0,56.38,56.44,56.37,56.44,21200.0
2013-11-26 10:30:00,56.43,56.52,56.43,56.47,34600.0,56.43,56.52,56.43,56.47,34600.0
2013-11-26 10:35:00,56.48,56.5,56.43,56.47,50200.0,56.48,56.5,56.43,56.47,50200.0
2013-11-26 10:40:00,56.48,56.51,56.44,56.48,17400.0,56.48,56.51,56.44,56.48,17400.0
2013-11-26 10:45:00,56.49,56.5,56.47,56.49,13200.0,56.49,56.5,56.47,56.49,13200.0
2013-11-26 10:50:00,56.5,56.52,56.49,56.5,36000.0,56.5,56.52,56.49,56.5,36000.0
2013-11-26 10:55:00,56.5,56.56,56.48,56.55,22300.0,56.5,56.56,56.48,56.55,22300.0
2013-11-26 11:00:00,56.56,56.61,56.55,56.6,21100.0,56.56,56.61,56.55,56.6,21100.0
2013-11-26 11:05:00,56.61,56.64,56.6,56.64,17600.0,56.61,56.64,56.6,56.64,17600.0
2013-11-26 11:10:00,56.64,56.66,56.6,56.66,67500.0,56.64,56.66,56.6,56.66,67500.0
2013-11-26 11:15:00,56.66,56.66,56.6,56.61,84500.0,56.66,56.66,56.6,56.61,84500.0
2013-11-26 11:20:00,56.61,56.64,56.61,56.64,4800.0,56.61,56.64,56.61,56.64,4800.0
2013-11-26 11:25:00,56.64,56.67,56.59,56.59,15100.0,56.64,56.67,56.59,56.59,15100.0
2013-11-26 11:30:00,56.6,56.65,56.59,56.63,18500.0,56.6,56.65,56.59,56.63,18500.0
2013-11-26 11:35:00,56.63,56.65,56.61,56.62,17400.0,56.63,56.65,56.61,56.62,17400.0
2013-11-26 11:40:00,56.62,56.65,56.62,56.64,5400.0,56.62,56.65,56.62,56.64,5400.0
2013-11-26 11:45:00,56.65,56.66,56.55,56.59,34600.0,56.65,56.66,56.55,56.59,34600.0
2013-11-26 11:50:00,56.6,56.61,56.58,56.58,5600.0,56.6,56.61,56.58,56.58,5600.0
2013-11-26 11:55:00,56.57,56.57,56.55,56.55,2300.0,56.57,56.57,56.55,56.55,2300.0
2013-11-26 12:00:00,56.56,56.63,56.56,56.63,8800.0,56.56,56.63,56.56,56.63,8800.0
2013-11-26 12:05:00,56.64,56.64,56.62,56.62,9800.0,56.64,56.64,56.62,56.62,9800.0
2013-11-26 12:10:00,56.63,56.63,56.6,56.63,37100.0,56.63,56.63,56.6,56.63,37100.0
2013-11-26 12:15:00,56.62,56.64,56.6,56.6,20600.0,56.62,56.64,56.6,56.6,20600.0
2013-11-26 12:20:00,56.6,56.64,56.58,56.6,65200.0,56.6,56.64,56.58,56.6,65200.0
2013-11-26 12:25:00,56.6,56.63,56.59,56.63,38900.0,56.6,56.63,56.59,56.63,38900.0
2013-11-26 12:30:00,56.63,56.64,56.56,56.58,78100.0,56.63,56.64,56.56,56.58,78100.0
2013-11-26 12:35:00,56.58,56.62,56.57,56.62,65100.0,56.58,56.62,56.57,56.62,65100.0
2013-11-26 12:40:00,56.61,56.62,56.58,56.59,26200.0,56.61,56.62,56.58,56.59,26200.0
2013-11-26 12:45:00,56.6,56.63,56.59,56.63,6700.0,56.6,56.63,56.59,56.63,6700.0
2013-11-26 12:50:00,56.63,56.63,56.54,56.59,38000.0,56.63,56.63,56.54,56.59,38000.0
2013-11-26 12:55:00,56.59,56.59,56.52,56.57,42000.0,56.59,56.59,56.52,56.57,42000.0
2013-11-26 13:00:00,56.57,56.6,56.53,56.54,43400.0,56.57,56.6,56.53,56.54,43400.0
2013-11-26 13:05:00,56.55,56.57,56.51,56.51,31800.0,56.55,56.57,56.51,56.51,31800.0
2013-11-26 13:10:00,56.53,56.62,56.52,56.62,15000.0,56.53,56.62,56.52,56.62,15000.0
2013-11-26 13:15:00,56.63,56.64,56.57,56.58,64900.0,56.63,56.64,56.57,56.58,64900.0
2013-11-26 13:20:00,56.57,56.63,56.56,56.63,12600.0,56.57,56.63,56.56,56.63,12600.0
2013-11-26 13:25:00,56.63,56.63,56.57,56.63,26700.0,56.63,56.63,56.57,56.63,26700.0
2013-11-26 13:30:00,56.62,56.64,56.6,56.62,32400.0,56.62,56.64,56.6,56.62,32400.0
2013-11-26 13:35:00,56.61,56.64,56.61,56.63,28500.0,56.61,56.64,56.61,56.63,28500.0
2013-11-26 13:40:00,56.63,56.67,56.63,56.67,20500.0,56.63,56.67,56.63,56.67,20500.0
2013-11-26 13:45:00,56.67,56.68,56.66,56.66,23500.0,56.67,56.68,56.66,56.66,23500.0
2013-11-26 13:50:00,56.65,56.66,56.63,56.63,13200.0,56.65,56.66,56.63,56.63,13200.0
2013-11-26 13:55:00,56.64,56.64,56.55,56.55,13600.0,56.64,56.64,56.55,56.55,13600.0
2013-11-26 14:00:00,56.56,56.61,56.53,56.6,32500.0,56.56,56.61,56.53,56.6,32500.0
2013-11-26 14:05:00,56.61,56.65,56.61,56.65,16300.0,56.61,56.65,56.61,56.65,16300.0
2013-11-26 14:10:00,56.65,56.65,56.63,56.64,17200.0,56.65,56.65,56.63,56.64,17200.0
2013-11-26 14:15:00,56.64,56.66,56.63,56.66,12000.0,56.64,56.66,56.63,56.66,12000.0
2013-11-26 14:20:00,56.65,56.66,56.62,56.64,18000.0,56.65,56.66,56.62,56.64,18000.0
2013-11-26 14:25:00,56.64,56.67,56.59,56.61,42100.0,56.64,56.67,56.59,56.61,42100.0
2013-11-26 14:30:00,56.61,56.67,56.61,56.65,18300.0,56.61,56.67,56.61,56.65,18300.0
2013-11-26 14:35:00,56.65,56.65,56.63,56.64,7900.0,56.65,56.65,56.63,56.64,7900.0
2013-11-26 14:40:00,56.63,56.63,56.61,56.61,8300.0,56.63,56.63,56.61,56.61,8300.0
2013-11-26 14:45:00,56.6,56.66,56.6,56.65,27700.0,56.6,56.66,56.6,56.65,27700.0
2013-11-26 14:50:00,56.66,56.69,56.65,56.67,27500.0,56.66,56.69,56.65,56.67,27500.0
2013-11-26 14:55:00,56.67,56.67,56.65,56.67,14400.0,56.67,56.67,56.65,56.67,14400.0
2013-11-26 15:00:00,56.67,56.68,56.65,56.67,15300.0,56.67,56.68,56.65,56.67,15300.0
2013-11-26 15:05:00,56.67,56.73,56.67,56.73,13100.0,56.67,56.73,56.67,56.73,13100.0
2013-11-26 15:10:00,56.74,56.78,56.74,56.77,39000.0,56.74,56.78,56.74,56.77,39000.0
2013-11-26 15:15:00,56.76,56.78,56.76,56.77,19500.0,56.76,56.78,56.76,56.77,19500.0
2013-11-26 15:20:00,56.76,56.77,56.74,56.75,33300.0,56.76,56.77,56.74,56.75,33300.0
2013-11-26 15:25:00,56.76,56.76,56.73,56.73,22800.0,56.76,56.76,56.73,56.73,22800.0
2013-11-26 15:30:00,56.72,56.76,56.72,56.76,36500.0,56.72,56.76,56.72,56.76,36500.0
2013-11-26 15:35:00,56.77,56.81,56.76,56.8,49700.0,56.77,56.81,56.76,56.8,49700.0
2013-11-26 15:40:00,56.8,56.8,56.79,56.79,39500.0,56.8,56.8,56.79,56.79,39500.0
2013-11-26 15:45:00,56.79,56.8,56.72,56.74,68700.0,56.79,56.8,56.72,56.74,68700.0
2013-11-26 15:50:00,56.74,56.75,56.67,56.73,110300.0,56.74,56.75,56.67,56.73,110300.0
2013-11-26 15:55:00,56.73,56.73,56.68,56.71,110400.0,56.73,56.73,56.68,56.71,110400.0
2013-11-27 09:30:00,56.85,56.97,56.71,56.9,41800.0,56.85,56.97,56.71,56.9,41800.0
2013-11-27 09:35:00,56.9,56.92,56.68,56.74,41000.0,56.9,56.92,56.68,56.74,41000.0
2013-11-27 09:40:00,56.77,56.83,56.69,56.75,28600.0,56.77,56.83,56.69,56.75,28600.0
2013-11-27 09:45:00,56.75,56.97,56.74,56.95,43600.0,56.75,56.97,56.74,56.95,43600.0
2013-11-27 09:50:00,56.99,57.03,56.81,56.81,56300.0,56.99,57.03,56.81,56.81,56300.0
2013-11-27 09:55:00,56.8,56.91,56.78,56.85,34300.0,56.8,56.91,56.78,56.85,34300.0
2013-11-27 10:00:00,56.84,56.91,56.81,56.91,36700.0,56.84,56.91,56.81,56.91,36700.0
2013-11-27 10:05:00,56.89,56.93,56.86,56.92,32300.0,56.89,56.93,56.86,56.92,32300.0
2013-11-27 10:10:00,56.93,56.93,56.8,56.82,25200.0,56.93,56.93,56.8,56.82,25200.0
2013-11-27 10:15:00,56.81,56.91,56.81,56.86,30600.0,56.81,56.91,56.81,56.86,30600.0
2013-11-27 10:20:00,56.86,56.86,56.79,56.83,17400.0,56.86,56.86,56.79,56.83,17400.0
2013-11-27 10:25:00,56.83,56.89,56.82,56.83,10400.0,56.83,56.89,56.82,56.83,10400.0
2013-11-27 10:30:00,56.83,56.88,56.8,56.87,12600.0,56.83,56.88,56.8,56.87,12600.0
2013-11-27 10:35:00,56.87,56.93,56.79,56.88,79400.0,56.87,56.93,56.79,56.88,79400.0
2013-11-27 10:40:00,56.88,56.92,56.84,56.89,41300.0,56.88,56.92,56.84,56.89,41300.0
2013-11-27 10:45:00,56.89,56.92,56.87,56.89,16900.0,56.89,56.92,56.87,56.89,16900.0
2013-11-27 10:50:00,56.9,56.91,56.83,56.87,11000.0,56.9,56.91,56.83,56.87,11000.0
2013-11-27 10:55:00,56.87,56.87,56.83,56.86,11800.0,56.87,56.87,56.83,56.86,11800.0
2013-11-27 11:00:00,56.87,56.9,56.86,56.86,19400.0,56.87,56.9,56.86,56.86,19400.0
2013-11-27 11:05:00,56.86,56.87,56.8,56.81,14700.0,56.86,56.87,56.8,56.81,14700.0
2013-11-27 11:10:00,56.81,56.88,56.8,56.82,47200.0,56.81,56.88,56.8,56.82,47200.0
2013-11-27 11:15:00,56.82,56.88,56.81,56.84,34900.0,56.82,56.88,56.81,56.84,34900.0
2013-11-27 11:20:00,56.84,56.88,56.82,56.87,25900.0,56.84,56.88,56.82,56.87,25900.0
2013-11-27 11:25:00,56.88,56.92,56.83,56.88,91500.0,56.88,56.92,56.83,56.88,91500.0
2013-11-27 11:30:00,56.88,56.97,56.87,56.93,46100.0,56.88,56.97,56.87,56.93,46100.0
2013-11-27 11:35:00,56.93,57.0,56.91,57.0,28000.0,56.93,57.0,56.91,57.0,28000.0
2013-11-27 11:40:00,57.0,57.01,56.96,56.98,48500.0,57.0,57.01,56.96,56.98,48500.0
2013-11-27 11:45:00,56.98,56.99,56.94,56.96,44300.0,56.98,56.99,56.94,56.96,44300.0
2013-11-27 11:50:00,56.96,56.99,56.94,56.95,40400.0,56.96,56.99,56.94,56.95,40400.0
2013-11-27 11:55:00,56.95,56.99,56.94,56.98,15200.0,56.95,56.99,56.94,56.98,15200.0
2013-11-27 12:00:00,56.98,57.0,56.93,56.96,27100.0,56.98,57.0,56.93,56.96,27100.0
2013-11-27 12:05:00,56.96,56.97,56.92,56.93,23100.0,56.96,56.97,56.92,56.93,23100.0
2013-11-27 12:10:00,56.93,56.96,56.92,56.96,16300.0,56.93,56.96,56.92,56.96,16300.0
2013-11-27 12:15:00,56.96,56.97,56.94,56.95,16200.0,56.96,56.97,56.94,56.95,16200.0
2013-11-27 12:20:00,56.95,56.96,56.93,56.94,17000.0,56.95,56.96,56.93,56.94,17000.0
2013-11-27 12:25:00,56.94,56.96,56.94,56.95,20400.0,56.94,56.96,56.94,56.95,20400.0
2013-11-27 12:30:00,56.95,56.98,56.95,56.98,16000.0,56.95,56.98,56.95,56.98,16000.0
2013-11-27 12:35:00,56.97,57.01,56.96,56.99,15800.0,56.97,57.01,56.96,56.99,15800.0
2013-11-27 12:40:00,56.99,57.01,56.98,56.99,12500.0,56.99,57.01,56.98,56.99,12500.0
2013-11-27 12:45:00,56.99,57.0,56.97,56.97,17300.0,56.99,57.0,56.97,56.97,17300.0
2013-11-27 12:50:00,56.98,56.98,56.93,56.94,20100.0,56.98,56.98,56.93,56.94,20100.0
2013-11-27 12:55:00,56.94,56.96,56.88,56.89,22200.0,56.94,56.96,56.88,56.89,22200.0
2013-11-27 13:00:00,56.89,56.89,56.82,56.82,12500.0,56.89,56.89,56.82,56.82,12500.0
2013-11-27 13:05:00,56.83,56.88,56.83,56.87,11400.0,56.83,56.88,56.83,56.87,11400.0
2013-11-27 13:10:00,56.87,56.88,56.8,56.8,22500.0,56.87,56.88,56.8,56.8,22500.0
2013-11-27 13:15:00,56.8,56.8,56.78,56.78,10700.0,56.8,56.8,56.78,56.78,10700.0
2013-11-27 13:20:00,56.78,56.82,56.78,56.8,12400.0,56.78,56.82,56.78,56.8,12400.0
2013-11-27 13:25:00,56.8,56.84,56.78,56.79,19300.0,56.8,56.84,56.78,56.79,19300.0
2013-11-27 13:30:00,56.8,56.83,56.75,56.76,16000.0,56.8,56.83,56.75,56.76,16000.0
2013-11-27 13:35:00,56.77,56.79,56.76,56.79,3500.0,56.77,56.79,56.76,56.79,3500.0
2013-11-27 13:40:00,56.79,56.8,56.77,56.8,16300.0,56.79,56.8,56.77,56.8,16300.0
2013-11-27 13:45:00,56.8,56.8,56.75,56.75,16400.0,56.8,56.8,56.75,56.75,16400.0
2013-11-27 13:50:00,56.75,56.8,56.75,56.76,16800.0,56.75,56.8,56.75,56.76,16800.0
2013-11-27 13:55:00,56.78,56.78,56.73,56.75,13400.0,56.78,56.78,56.73,56.75,13400.0
2013-11-27 14:00:00,56.75,56.79,56.75,56.79,10100.0,56.75,56.79,56.75,56.79,10100.0
2013-11-27 14:05:00,56.8,56.83,56.79,56.83,9000.0,56.8,56.83,56.79,56.83,9000.0
2013-11-27 14:10:00,56.82,56.85,56.82,56.82,7500.0,56.82,56.85,56.82,56.82,7500.0
2013-11-27 14:15:00,56.83,56.85,56.82,56.85,7900.0,56.83,56.85,56.82,56.85,7900.0
2013-11-27 14:20:00,56.85,56.87,56.85,56.87,7800.0,56.85,56.87,56.85,56.87,7800.0
2013-11-27 14:25:00,56.87,56.88,56.86,56.87,15800.0,56.87,56.88,56.86,56.87,15800.0
2013-11-27 14:30:00,56.87,56.89,56.86,56.88,42200.0,56.87,56.89,56.86,56.88,42200.0
2013-11-27 14:35:00,56.88,56.93,56.88,56.93,6400.0,56.88,56.93,56.88,56.93,6400.0
2013-11-27 14:40:00,56.93,56.95,56.93,56.93,11100.0,56.93,56.95,56.93,56.93,11100.0
2013-11-27 14:45:00,56.94,56.96,56.93,56.96,17800.0,56.94,56.96,56.93,56.96,17800.0
2013-11-27 14:50:00,56.96,56.96,56.95,56.95,13100.0,56.96,56.96,56.95,56.95,13100.0
2013-11-27 14:55:00,56.95,56.96,56.95,56.95,13100.0,56.95,56.96,56.95,56.95,13100.0
2013-11-27 15:00:00,56.96,56.98,56.94,56.95,23300.0,56.96,56.98,56.94,56.95,23300.0
2013-11-27 15:05:00,56.96,56.97,56.95,56.96,15500.0,56.96,56.97,56.95,56.96,15500.0
2013-11-27 15:10:00,56.97,56.97,56.94,56.95,13900.0,56.97,56.97,56.94,56.95,13900.0
2013-11-27 15:15:00,56.95,56.98,56.95,56.97,27000.0,56.95,56.98,56.95,56.97,27000.0
2013-11-27 15:20:00,56.96,56.97,56.95,56.96,11100.0,56.96,56.97,56.95,56.96,11100.0
2013-11-27 15:25:00,56.96,56.98,56.96,56.98,39500.0,56.96,56.98,56.96,56.98,39500.0
2013-11-27 15:30:00,56.97,56.99,56.93,56.95,125400.0,56.97,56.99,56.93,56.95,125400.0
2013-11-27 15:35:00,56.95,56.98,56.94,56.98,24700.0,56.95,56.98,56.94,56.98,24700.0
2013-11-27 15:40:00,56.98,56.98,56.95,56.96,18600.0,56.98,56.98,56.95,56.96,18600.0
2013-11-27 15:45:00,56.95,56.97,56.91,56.92,23000.0,56.95,56.97,56.91,56.92,23000.0
2013-11-27 15:50:00,56.91,56.95,56.91,56.94,29100.0,56.91,56.95,56.91,56.94,29100.0
2013-11-27 15:55:00,56.94,56.95,56.89,56.9,68300.0,56.94,56.95,56.89,56.9,68300.0
2013-11-29 09:30:00,57.12,57.12,56.62,57.01,45900.0,57.12,57.12,56.62,57.01,45900.0
2013-11-29 09:35:00,56.99,57.15,56.98,57.07,28500.0,56.99,57.15,56.98,57.07,28500.0
2013-11-29 09:40:00,57.05,57.09,56.92,56.97,33400.0,57.05,57.09,56.92,56.97,33400.0
2013-11-29 09:45:00,56.96,57.08,56.93,56.98,63400.0,56.96,57.08,56.93,56.98,63400.0
2013-11-29 09:50:00,56.99,57.02,56.96,56.96,24500.0,56.99,57.02,56.96,56.96,24500.0
2013-11-29 09:55:00,56.97,57.02,56.95,56.95,42700.0,56.97,57.02,56.95,56.95,42700.0
2013-11-29 10:00:00,56.93,56.95,56.86,56.87,15100.0,56.93,56.95,56.86,56.87,15100.0
2013-11-29 10:05:00,56.87,56.96,56.84,56.94,28600.0,56.87,56.96,56.84,56.94,28600.0
2013-11-29 10:10:00,56.94,56.94,56.82,56.84,11000.0,56.94,56.94,56.82,56.84,11000.0
2013-11-29 10:15:00,56.83,56.87,56.82,56.86,11300.0,56.83,56.87,56.82,56.86,11300.0
2013-11-29 10:20:00,56.85,56.91,56.84,56.87,11000.0,56.85,56.91,56.84,56.87,11000.0
2013-11-29 10:25:00,56.89,56.92,56.86,56.87,11400.0,56.89,56.92,56.86,56.87,11400.0
2013-11-29 10:30:00,56.88,56.92,56.87,56.91,6700.0,56.88,56.92,56.87,56.91,6700.0
2013-11-29 10:35:00,56.92,56.92,56.85,56.85,12600.0,56.92,56.92,56.85,56.85,12600.0
2013-11-29 10:40:00,56.84,56.92,56.84,56.92,10000.0,56.84,56.92,56.84,56.92,10000.0
2013-11-29 10:45:00,56.91,56.91,56.81,56.82,9900.0,56.91,56.91,56.81,56.82,9900.0
2013-11-29 10:50:00,56.82,56.84,56.79,56.8,11100.0,56.82,56.84,56.79,56.8,11100.0
2013-11-29 10:55:00,56.8,56.86,56.8,56.85,7100.0,56.8,56.86,56.8,56.85,7100.0
2013-11-29 11:00:00,56.86,56.89,56.86,56.89,6900.0,56.86,56.89,56.86,56.89,6900.0
2013-11-29 11:05:00,56.89,56.92,56.88,56.92,5600.0,56.89,56.92,56.88,56.92,5600.0
2013-11-29 11:10:00,56.92,56.93,56.91,56.91,10100.0,56.92,56.93,56.91,56.91,10100.0
2013-11-29 11:15:00,56.91,56.92,56.89,56.89,10300.0,56.91,56.92,56.89,56.89,10300.0
2013-11-29 11:20:00,56.89,56.91,56.89,56.9,4300.0,56.89,56.91,56.89,56.9,4300.0
2013-11-29 11:25:00,56.91,56.92,56.87,56.87,14100.0,56.91,56.92,56.87,56.87,14100.0
2013-11-29 11:30:00,56.87,56.92,56.87,56.9,9800.0,56.87,56.92,56.87,56.9,9800.0
2013-11-29 11:35:00,56.9,56.93,56.9,56.91,10900.0,56.9,56.93,56.9,56.91,10900.0
2013-11-29 11:40:00,56.9,56.93,56.88,56.91,13100.0,56.9,56.93,56.88,56.91,13100.0
2013-11-29 11:45:00,56.9,56.92,56.89,56.89,10400.0,56.9,56.92,56.89,56.89,10400.0
2013-11-29 11:50:00,56.89,56.9,56.89,56.89,4900.0,56.89,56.9,56.89,56.89,4900.0
2013-11-29 11:55:00,56.9,56.91,56.84,56.85,23400.0,56.9,56.91,56.84,56.85,23400.0
2013-11-29 12:00:00,56.85,56.88,56.84,56.85,12100.0,56.85,56.88,56.84,56.85,12100.0
2013-11-29 12:05:00,56.85,56.89,56.84,56.85,14100.0,56.85,56.89,56.84,56.85,14100.0
2013-11-29 12:10:00,56.85,56.87,56.85,56.87,6100.0,56.85,56.87,56.85,56.87,6100.0
2013-11-29 12:15:00,56.87,56.88,56.85,56.85,9300.0,56.87,56.88,56.85,56.85,9300.0
2013-11-29 12:20:00,56.85,56.85,56.82,56.82,5200.0,56.85,56.85,56.82,56.82,5200.0
2013-11-29 12:25:00,56.83,56.87,56.83,56.86,14100.0,56.83,56.87,56.83,56.86,14100.0
2013-11-29 12:30:00,56.86,56.9,56.86,56.9,4200.0,56.86,56.9,56.86,56.9,4200.0
2013-11-29 12:35:00,56.89,56.89,56.85,56.87,18100.0,56.89,56.89,56.85,56.87,18100.0
2013-11-29 12:40:00,56.88,56.9,56.86,56.88,17600.0,56.88,56.9,56.86,56.88,17600.0
2013-11-29 12:45:00,56.88,56.9,56.78,56.81,36700.0,56.88,56.9,56.78,56.81,36700.0
2013-11-29 12:50:00,56.8,56.86,56.76,56.85,26700.0,56.8,56.86,56.76,56.85,26700.0
2013-11-29 12:55:00,56.86,56.88,56.77,56.78,78500.0,56.86,56.88,56.77,56.78,78500.0
2013-12-02 09:30:00,56.74,56.92,56.61,56.77,44200.0,56.74,56.92,56.61,56.77,44200.0
2013-12-02 09:35:00,56.77,56.88,56.73,56.81,28100.0,56.77,56.88,56.73,56.81,28100.0
2013-12-02 09:40:00,56.78,56.81,56.72,56.74,60700.0,56.78,56.81,56.72,56.74,60700.0
2013-12-02 09:45:00,56.74,56.75,56.66,56.69,46100.0,56.74,56.75,56.66,56.69,46100.0
2013-12-02 09:50:00,56.67,56.85,56.66,56.76,42200.0,56.67,56.85,56.66,56.76,42200.0
2013-12-02 09:55:00,56.77,56.9,56.76,56.88,23300.0,56.77,56.9,56.76,56.88,23300.0
2013-12-02 10:00:00,56.88,56.91,56.81,56.85,47700.0,56.88,56.91,56.81,56.85,47700.0
2013-12-02 10:05:00,56.85,56.94,56.85,56.9,58100.0,56.85,56.94,56.85,56.9,58100.0
2013-12-02 10:10:00,56.91,56.99,56.91,56.99,35700.0,56.91,56.99,56.91,56.99,35700.0
2013-12-02 10:15:00,57.0,57.01,56.98,57.01,24300.0,57.0,57.01,56.98,57.01,24300.0
2013-12-02 10:20:00,57.01,57.02,56.97,56.97,22400.0,57.01,57.02,56.97,56.97,22400.0
2013-12-02 10:25:00,56.96,57.0,56.95,57.0,13200.0,56.96,57.0,56.95,57.0,13200.0
2013-12-02 10:30:00,57.0,57.03,56.96,56.97,26800.0,57.0,57.03,56.96,56.97,26800.0
2013-12-02 10:35:00,56.97,57.0,56.95,57.0,14800.0,56.97,57.0,56.95,57.0,14800.0
2013-12-02 10:40:00,57.0,57.03,56.98,56.99,33400.0,57.0,57.03,56.98,56.99,33400.0
2013-12-02 10:45:00,57.0,57.01,56.94,56.99,49600.0,57.0,57.01,56.94,56.99,49600.0
2013-12-02 10:50:00,57.0,57.01,56.92,57.0,29200.0,57.0,57.01,56.92,57.0,29200.0
2013-12-02 10:55:00,57.0,57.01,56.97,57.0,22600.0,57.0,57.01,56.97,57.0,22600.0
2013-12-02 11:00:00,57.0,57.02,56.94,56.98,31000.0,57.0,57.02,56.94,56.98,31000.0
2013-12-02 11:05:00,56.98,57.0,56.97,56.98,21600.0,56.98,57.0,56.97,56.98,21600.0
2013-12-02 11:10:00,56.98,56.99,56.97,56.98,7200.0,56.98,56.99,56.97,56.98,7200.0
2013-12-02 11:15:00,56.98,57.0,56.94,56.99,24700.0,56.98,57.0,56.94,56.99,24700.0
2013-12-02 11:20:00,57.0,57.0,56.97,56.98,15300.0,57.0,57.0,56.97,56.98,15300.0
2013-12-02 11:25:00,56.99,57.0,56.97,56.97,17500.0,56.99,57.0,56.97,56.97,17500.0
2013-12-02 11:30:00,56.97,56.97,56.93,56.94,12000.0,56.97,56.97,56.93,56.94,12000.0
2013-12-02 11:35:00,56.94,56.95,56.91,56.93,19500.0,56.94,56.95,56.91,56.93,19500.0
2013-12-02 11:40:00,56.93,56.94,56.89,56.94,9400.0,56.93,56.94,56.89,56.94,9400.0
2013-12-02 11:45:00,56.94,56.96,56.92,56.93,15500.0,56.94,56.96,56.92,56.93,15500.0
2013-12-02 11:50:00,56.92,56.94,56.89,56.92,29900.0,56.92,56.94,56.89,56.92,29900.0
2013-12-02 11:55:00,56.93,56.98,56.88,56.95,77100.0,56.93,56.98,56.88,56.95,77100.0
2013-12-02 12:00:00,56.94,56.99,56.94,56.99,6900.0,56.94,56.99,56.94,56.99,6900.0
2013-12-02 12:05:00,56.98,56.98,56.93,56.97,20600.0,56.98,56.98,56.93,56.97,20600.0
2013-12-02 12:10:00,56.98,57.0,56.98,56.99,12400.0,56.98,57.0,56.98,56.99,12400.0
2013-12-02 12:15:00,56.99,57.01,56.99,56.99,16500.0,56.99,57.01,56.99,56.99,16500.0
2013-12-02 12:20:00,57.0,57.03,57.0,57.0,18800.0,57.0,57.03,57.0,57.0,18800.0
2013-12-02 12:25:00,56.99,57.0,56.97,56.99,10300.0,56.99,57.0,56.97,56.99,10300.0
2013-12-02 12:30:00,57.0,57.01,56.96,56.97,11100.0,57.0,57.01,56.96,56.97,11100.0
2013-12-02 12:35:00,56.97,56.98,56.89,56.9,10500.0,56.97,56.98,56.89,56.9,10500.0
2013-12-02 12:40:00,56.9,56.92,56.89,56.9,8600.0,56.9,56.92,56.89,56.9,8600.0
2013-12-02 12:45:00,56.9,56.93,56.9,56.93,8500.0,56.9,56.93,56.9,56.93,8500.0
2013-12-02 12:50:00,56.92,56.93,56.89,56.93,9000.0,56.92,56.93,56.89,56.93,9000.0
2013-12-02 12:55:00,56.93,56.95,56.92,56.92,12300.0,56.93,56.95,56.92,56.92,12300.0
2013-12-02 13:00:00,56.91,56.92,56.9,56.92,5500.0,56.91,56.92,56.9,56.92,5500.0
2013-12-02 13:05:00,56.91,56.95,56.91,56.93,11500.0,56.91,56.95,56.91,56.93,11500.0
2013-12-02 13:10:00,56.92,56.92,56.88,56.88,9500.0,56.92,56.92,56.88,56.88,9500.0
2013-12-02 13:15:00,56.89,56.89,56.84,56.84,8600.0,56.89,56.89,56.84,56.84,8600.0
2013-12-02 13:20:00,56.85,56.92,56.85,56.92,8100.0,56.85,56.92,56.85,56.92,8100.0
2013-12-02 13:25:00,56.91,56.92,56.87,56.87,14100.0,56.91,56.92,56.87,56.87,14100.0
2013-12-02 13:30:00,56.86,56.9,56.84,56.9,14000.0,56.86,56.9,56.84,56.9,14000.0
2013-12-02 13:35:00,56.87,56.92,56.87,56.92,3400.0,56.87,56.92,56.87,56.92,3400.0
2013-12-02 13:40:00,56.93,56.95,56.92,56.93,12600.0,56.93,56.95,56.92,56.93,12600.0
2013-12-02 13:45:00,56.93,56.94,56.92,56.93,8400.0,56.93,56.94,56.92,56.93,8400.0
2013-12-02 13:50:00,56.94,56.96,56.94,56.95,18200.0,56.94,56.96,56.94,56.95,18200.0
2013-12-02 13:55:00,56.96,56.96,56.93,56.93,8900.0,56.96,56.96,56.93,56.93,8900.0
2013-12-02 14:00:00,56.93,56.94,56.91,56.92,12100.0,56.93,56.94,56.91,56.92,12100.0
2013-12-02 14:05:00,56.91,56.91,56.86,56.86,12900.0,56.91,56.91,56.86,56.86,12900.0
2013-12-02 14:10:00,56.86,56.87,56.82,56.87,15400.0,56.86,56.87,56.82,56.87,15400.0
2013-12-02 14:15:00,56.87,56.89,56.82,56.89,14100.0,56.87,56.89,56.82,56.89,14100.0
2013-12-02 14:20:00,56.89,56.95,56.86,56.94,12500.0,56.89,56.95,56.86,56.94,12500.0
2013-12-02 14:25:00,56.94,56.95,56.92,56.95,18100.0,56.94,56.95,56.92,56.95,18100.0
2013-12-02 14:30:00,56.95,56.96,56.9,56.9,18200.0,56.95,56.96,56.9,56.9,18200.0
2013-12-02 14:35:00,56.9,56.94,56.88,56.89,14800.0,56.9,56.94,56.88,56.89,14800.0
2013-12-02 14:40:00,56.89,56.9,56.88,56.88,10400.0,56.89,56.9,56.88,56.88,10400.0
2013-12-02 14:45:00,56.88,56.92,56.84,56.91,14900.0,56.88,56.92,56.84,56.91,14900.0
2013-12-02 14:50:00,56.92,56.94,56.9,56.94,8700.0,56.92,56.94,56.9,56.94,8700.0
2013-12-02 14:55:00,56.94,56.95,56.92,56.94,20800.0,56.94,56.95,56.92,56.94,20800.0
2013-12-02 15:00:00,56.94,56.95,56.91,56.95,14700.0,56.94,56.95,56.91,56.95,14700.0
2013-12-02 15:05:00,56.95,56.95,56.92,56.93,23000.0,56.95,56.95,56.92,56.93,23000.0
2013-12-02 15:10:00,56.93,56.95,56.92,56.95,14700.0,56.93,56.95,56.92,56.95,14700.0
2013-12-02 15:15:00,56.95,56.96,56.95,56.95,15800.0,56.95,56.96,56.95,56.95,15800.0
2013-12-02 15:20:00,56.95,56.96,56.91,56.94,13300.0,56.95,56.96,56.91,56.94,13300.0
2013-12-02 15:25:00,56.93,56.93,56.8,56.81,27200.0,56.93,56.93,56.8,56.81,27200.0
2013-12-02 15:30:00,56.81,56.83,56.73,56.76,36500.0,56.81,56.83,56.73,56.76,36500.0
2013-12-02 15:35:00,56.76,56.82,56.76,56.82,12400.0,56.76,56.82,56.76,56.82,12400.0
2013-12-02 15:40:00,56.82,56.83,56.76,56.76,28300.0,56.82,56.83,56.76,56.76,28300.0
2013-12-02 15:45:00,56.76,56.79,56.75,56.76,35800.0,56.76,56.79,56.75,56.76,35800.0
2013-12-02 15:50:00,56.75,56.75,56.66,56.72,53100.0,56.75,56.75,56.66,56.72,53100.0
2013-12-02 15:55:00,56.72,56.77,56.67,56.77,90500.0,56.72,56.77,56.67,56.77,90500.0
2013-12-03 09:30:00,56.63,56.75,56.51,56.67,40900.0,56.63,56.75,56.51,56.67,40900.0
2013-12-03 09:35:00,56.71,56.83,56.65,56.71,22100.0,56.71,56.83,56.65,56.71,22100.0
2013-12-03 09:40:00,56.69,56.71,56.64,56.69,28000.0,56.69,56.71,56.64,56.69,28000.0
2013-12-03 09:45:00,56.69,56.85,56.64,56.78,45700.0,56.69,56.85,56.64,56.78,45700.0
2013-12-03 09:50:00,56.77,56.9,56.77,56.85,24300.0,56.77,56.9,56.77,56.85,24300.0
2013-12-03 09:55:00,56.84,56.98,56.81,56.96,58100.0,56.84,56.98,56.81,56.96,58100.0
2013-12-03 10:00:00,56.98,57.06,56.95,56.95,50200.0,56.98,57.06,56.95,56.95,50200.0
2013-12-03 10:05:00,56.96,57.06,56.96,57.03,162400.0,56.96,57.06,56.96,57.03,162400.0
2013-12-03 10:10:00,57.02,57.03,56.88,56.96,31500.0,57.02,57.03,56.88,56.96,31500.0
2013-12-03 10:15:00,56.99,57.02,56.96,57.0,34100.0,56.99,57.02,56.96,57.0,34100.0
2013-12-03 10:20:00,57.0,57.02,56.96,57.01,26400.0,57.0,57.02,56.96,57.01,26400.0
2013-12-03 10:25:00,57.01,57.02,56.97,57.0,20500.0,57.01,57.02,56.97,57.0,20500.0
2013-12-03 10:30:00,57.0,57.04,56.98,57.0,15400.0,57.0,57.04,56.98,57.0,15400.0
2013-12-03 10:35:00,57.0,57.03,56.96,56.96,33900.0,57.0,57.03,56.96,56.96,33900.0
2013-12-03 10:40:00,56.96,57.01,56.93,56.95,49900.0,56.96,57.01,56.93,56.95,49900.0
2013-12-03 10:45:00,56.94,56.95,56.89,56.89,20200.0,56.94,56.95,56.89,56.89,20200.0
2013-12-03 10:50:00,56.9,56.9,56.86,56.88,32200.0,56.9,56.9,56.86,56.88,32200.0
2013-12-03 10:55:00,56.87,56.88,56.85,56.87,35500.0,56.87,56.88,56.85,56.87,35500.0
2013-12-03 11:00:00,56.87,56.91,56.85,56.89,46500.0,56.87,56.91,56.85,56.89,46500.0
2013-12-03 11:05:00,56.88,56.91,56.88,56.88,19900.0,56.88,56.91,56.88,56.88,19900.0
2013-12-03 11:10:00,56.88,56.93,56.87,56.91,15400.0,56.88,56.93,56.87,56.91,15400.0
2013-12-03 11:15:00,56.92,56.95,56.87,56.89,93800.0,56.92,56.95,56.87,56.89,93800.0
2013-12-03 11:20:00,56.89,56.9,56.84,56.9,91900.0,56.89,56.9,56.84,56.9,91900.0
2013-12-03 11:25:00,56.9,56.9,56.77,56.8,23900.0,56.9,56.9,56.77,56.8,23900.0
2013-12-03 11:30:00,56.79,56.79,56.73,56.73,13700.0,56.79,56.79,56.73,56.73,13700.0
2013-12-03 11:35:00,56.73,56.76,56.7,56.75,19100.0,56.73,56.76,56.7,56.75,19100.0
2013-12-03 11:40:00,56.75,56.78,56.7,56.77,36900.0,56.75,56.78,56.7,56.77,36900.0
2013-12-03 11:45:00,56.76,56.76,56.69,56.75,66800.0,56.76,56.76,56.69,56.75,66800.0
2013-12-03 11:50:00,56.75,56.76,56.6,56.63,40900.0,56.75,56.76,56.6,56.63,40900.0
2013-12-03 11:55:00,56.61,56.65,56.57,56.59,44600.0,56.61,56.65,56.57,56.59,44600.0
2013-12-03 12:00:00,56.59,56.65,56.58,56.64,30700.0,56.59,56.65,56.58,56.64,30700.0
2013-12-03 12:05:00,56.65,56.71,56.64,56.7,25300.0,56.65,56.71,56.64,56.7,25300.0
2013-12-03 12:10:00,56.7,56.71,56.66,56.68,90600.0,56.7,56.71,56.66,56.68,90600.0
2013-12-03 12:15:00,56.69,56.71,56.62,56.62,51800.0,56.69,56.71,56.62,56.62,51800.0
2013-12-03 12:20:00,56.62,56.64,56.62,56.62,10700.0,56.62,56.64,56.62,56.62,10700.0
2013-12-03 12:25:00,56.62,56.64,56.57,56.57,18600.0,56.62,56.64,56.57,56.57,18600.0
2013-12-03 12:30:00,56.58,56.6,56.55,56.59,8700.0,56.58,56.6,56.55,56.59,8700.0
2013-12-03 12:35:00,56.6,56.7,56.6,56.68,7900.0,56.6,56.7,56.6,56.68,7900.0
2013-12-03 12:40:00,56.68,56.72,56.66,56.66,30200.0,56.68,56.72,56.66,56.66,30200.0
2013-12-03 12:45:00,56.67,56.72,56.66,56.67,30100.0,56.67,56.72,56.66,56.67,30100.0
2013-12-03 12:50:00,56.67,56.71,56.67,56.71,43600.0,56.67,56.71,56.67,56.71,43600.0
2013-12-03 12:55:00,56.71,56.73,56.69,56.71,63300.0,56.71,56.73,56.69,56.71,63300.0
2013-12-03 13:00:00,56.71,56.73,56.65,56.66,87300.0,56.71,56.73,56.65,56.66,87300.0
2013-12-03 13:05:00,56.65,56.73,56.65,56.7,48700.0,56.65,56.73,56.65,56.7,48700.0
2013-12-03 13:10:00,56.71,56.72,56.68,56.68,30200.0,56.71,56.72,56.68,56.68,30200.0
2013-12-03 13:15:00,56.68,56.71,56.66,56.7,28700.0,56.68,56.71,56.66,56.7,28700.0
2013-12-03 13:20:00,56.69,56.7,56.61,56.62,16100.0,56.69,56.7,56.61,56.62,16100.0
2013-12-03 13:25:00,56.62,56.66,56.57,56.58,46600.0,56.62,56.66,56.57,56.58,46600.0
2013-12-03 13:30:00,56.59,56.6,56.55,56.55,17200.0,56.59,56.6,56.55,56.55,17200.0
2013-12-03 13:35:00,56.55,56.58,56.54,56.57,19100.0,56.55,56.58,56.54,56.57,19100.0
2013-12-03 13:40:00,56.57,56.57,56.54,56.55,20000.0,56.57,56.57,56.54,56.55,20000.0
2013-12-03 13:45:00,56.56,56.58,56.48,56.5,69400.0,56.56,56.58,56.48,56.5,69400.0
2013-12-03 13:50:00,56.5,56.57,56.49,56.57,45300.0,56.5,56.57,56.49,56.57,45300.0
2013-12-03 13:55:00,56.56,56.56,56.53,56.53,12000.0,56.56,56.56,56.53,56.53,12000.0
2013-12-03 14:00:00,56.54,56.55,56.51,56.51,7700.0,56.54,56.55,56.51,56.51,7700.0
2013-12-03 14:05:00,56.52,56.57,56.51,56.51,26200.0,56.52,56.57,56.51,56.51,26200.0
2013-12-03 14:10:00,56.52,56.52,56.45,56.45,31700.0,56.52,56.52,56.45,56.45,31700.0
2013-12-03 14:15:00,56.47,56.48,56.4,56.47,29400.0,56.47,56.48,56.4,56.47,29400.0
2013-12-03 14:20:00,56.46,56.5,56.46,56.48,23600.0,56.46,56.5,56.46,56.48,23600.0
2013-12-03 14:25:00,56.49,56.54,56.48,56.53,55700.0,56.49,56.54,56.48,56.53,55700.0
2013-12-03 14:30:00,56.52,56.55,56.48,56.52,23200.0,56.52,56.55,56.48,56.52,23200.0
2013-12-03 14:35:00,56.52,56.54,56.5,56.5,25200.0,56.52,56.54,56.5,56.5,25200.0
2013-12-03 14:40:00,56.51,56.54,56.5,56.5,23000.0,56.51,56.54,56.5,56.5,23000.0
2013-12-03 14:45:00,56.51,56.54,56.51,56.52,21900.0,56.51,56.54,56.51,56.52,21900.0
2013-12-03 14:50:00,56.53,56.55,56.51,56.55,33600.0,56.53,56.55,56.51,56.55,33600.0
2013-12-03 14:55:00,56.55,56.55,56.49,56.49,41100.0,56.55,56.55,56.49,56.49,41100.0
2013-12-03 15:00:00,56.49,56.51,56.47,56.48,38300.0,56.49,56.51,56.47,56.48,38300.0
2013-12-03 15:05:00,56.47,56.47,56.4,56.42,22400.0,56.47,56.47,56.4,56.42,22400.0
2013-12-03 15:10:00,56.42,56.47,56.42,56.47,16200.0,56.42,56.47,56.42,56.47,16200.0
2013-12-03 15:15:00,56.47,56.48,56.46,56.48,23600.0,56.47,56.48,56.46,56.48,23600.0
2013-12-03 15:20:00,56.48,56.48,56.42,56.44,39200.0,56.48,56.48,56.42,56.44,39200.0
2013-12-03 15:25:00,56.44,56.56,56.44,56.55,42800.0,56.44,56.56,56.44,56.55,42800.0
2013-12-03 15:30:00,56.55,56.63,56.55,56.61,75200.0,56.55,56.63,56.55,56.61,75200.0
2013-12-03 15:35:00,56.61,56.62,56.59,56.59,51900.0,56.61,56.62,56.59,56.59,51900.0
2013-12-03 15:40:00,56.59,56.6,56.58,56.59,53200.0,56.59,56.6,56.58,56.59,53200.0
2013-12-03 15:45:00,56.59,56.61,56.57,56.59,102000.0,56.59,56.61,56.57,56.59,102000.0
2013-12-03 15:50:00,56.6,56.65,56.59,56.65,112400.0,56.6,56.65,56.59,56.65,112400.0
2013-12-03 15:55:00,56.65,56.68,56.39,56.4,571900.0,56.65,56.68,56.39,56.4,571900.0
2013-12-04 09:30:00,56.19,56.31,55.88,56.22,60200.0,56.19,56.31,55.88,56.22,60200.0
2013-12-04 09:35:00,56.21,56.43,56.2,56.4,24600.0,56.21,56.43,56.2,56.4,24600.0
2013-12-04 09:40:00,56.42,56.43,56.3,56.34,37400.0,56.42,56.43,56.3,56.34,37400.0
2013-12-04 09:45:00,56.35,56.39,56.3,56.35,55700.0,56.35,56.39,56.3,56.35,55700.0
2013-12-04 09:50:00,56.36,56.36,56.06,56.08,69700.0,56.36,56.36,56.06,56.08,69700.0
2013-12-04 09:55:00,56.07,56.07,55.96,56.0,79800.0,56.07,56.07,55.96,56.0,79800.0
2013-12-04 10:00:00,56.0,56.06,55.98,56.03,93500.0,56.0,56.06,55.98,56.03,93500.0
2013-12-04 10:05:00,56.04,56.12,56.0,56.05,66100.0,56.04,56.12,56.0,56.05,66100.0
2013-12-04 10:10:00,56.05,56.08,55.98,56.0,71800.0,56.05,56.08,55.98,56.0,71800.0
2013-12-04 10:15:00,56.0,56.3,56.0,56.3,28500.0,56.0,56.3,56.0,56.3,28500.0
2013-12-04 10:20:00,56.3,56.38,56.29,56.31,28400.0,56.3,56.38,56.29,56.31,28400.0
2013-12-04 10:25:00,56.32,56.35,56.24,56.24,35800.0,56.32,56.35,56.24,56.24,35800.0
2013-12-04 10:30:00,56.24,56.31,56.24,56.26,40600.0,56.24,56.31,56.24,56.26,40600.0
2013-12-04 10:35:00,56.27,56.27,56.2,56.23,33500.0,56.27,56.27,56.2,56.23,33500.0
2013-12-04 10:40:00,56.22,56.25,56.2,56.21,24900.0,56.22,56.25,56.2,56.21,24900.0
2013-12-04 10:45:00,56.22,56.25,56.21,56.24,22400.0,56.22,56.25,56.21,56.24,22400.0
2013-12-04 10:50:00,56.24,56.27,56.21,56.26,22600.0,56.24,56.27,56.21,56.26,22600.0
2013-12-04 10:55:00,56.27,56.29,56.21,56.25,23200.0,56.27,56.29,56.21,56.25,23200.0
2013-12-04 11:00:00,56.25,56.25,56.22,56.25,44000.0,56.25,56.25,56.22,56.25,44000.0
2013-12-04 11:05:00,56.25,56.28,56.24,56.25,27500.0,56.25,56.28,56.24,56.25,27500.0
2013-12-04 11:10:00,56.26,56.29,56.24,56.28,106100.0,56.26,56.29,56.24,56.28,106100.0
2013-12-04 11:15:00,56.28,56.28,56.23,56.23,35100.0,56.28,56.28,56.23,56.23,35100.0
2013-12-04 11:20:00,56.23,56.24,56.2,56.2,15200.0,56.23,56.24,56.2,56.2,15200.0
2013-12-04 11:25:00,56.19,56.21,56.15,56.15,25900.0,56.19,56.21,56.15,56.15,25900.0
2013-12-04 11:30:00,56.15,56.22,56.15,56.2,29400.0,56.15,56.22,56.15,56.2,29400.0
2013-12-04 11:35:00,56.2,56.25,56.2,56.22,15100.0,56.2,56.25,56.2,56.22,15100.0
2013-12-04 11:40:00,56.21,56.25,56.2,56.24,12300.0,56.21,56.25,56.2,56.24,12300.0
2013-12-04 11:45:00,56.23,56.25,56.18,56.18,14000.0,56.23,56.25,56.18,56.18,14000.0
2013-12-04 11:50:00,56.19,56.22,56.15,56.22,11700.0,56.19,56.22,56.15,56.22,11700.0
2013-12-04 11:55:00,56.23,56.26,56.21,56.24,52100.0,56.23,56.26,56.21,56.24,52100.0
2013-12-04 12:00:00,56.24,56.24,56.14,56.15,56700.0,56.24,56.24,56.14,56.15,56700.0
2013-12-04 12:05:00,56.15,56.16,56.03,56.07,68400.0,56.15,56.16,56.03,56.07,68400.0
2013-12-04 12:10:00,56.06,56.07,55.97,55.99,40600.0,56.06,56.07,55.97,55.99,40600.0
2013-12-04 12:15:00,55.99,56.0,55.94,55.95,12900.0,55.99,56.0,55.94,55.95,12900.0
2013-12-04 12:20:00,55.95,56.01,55.93,56.0,11200.0,55.95,56.01,55.93,56.0,11200.0
2013-12-04 12:25:00,56.0,56.02,55.95,55.97,24200.0,56.0,56.02,55.95,55.97,24200.0
2013-12-04 12:30:00,55.98,56.06,55.97,56.06,26800.0,55.98,56.06,55.97,56.06,26800.0
2013-12-04 12:35:00,56.06,56.06,56.0,56.0,17100.0,56.06,56.06,56.0,56.0,17100.0
2013-12-04 12:40:00,56.0,56.01,55.98,55.99,18900.0,56.0,56.01,55.98,55.99,18900.0
2013-12-04 12:45:00,56.0,56.01,55.95,55.96,18700.0,56.0,56.01,55.95,55.96,18700.0
2013-12-04 12:50:00,55.96,56.03,55.96,55.98,16900.0,55.96,56.03,55.96,55.98,16900.0
2013-12-04 12:55:00,55.98,56.0,55.88,55.89,31100.0,55.98,56.0,55.88,55.89,31100.0
2013-12-04 13:00:00,55.9,55.91,55.86,55.87,38900.0,55.9,55.91,55.86,55.87,38900.0
2013-12-04 13:05:00,55.87,55.91,55.84,55.85,24100.0,55.87,55.91,55.84,55.85,24100.0
2013-12-04 13:10:00,55.86,55.89,55.81,55.87,17000.0,55.86,55.89,55.81,55.87,17000.0
2013-12-04 13:15:00,55.86,55.86,55.82,55.85,10400.0,55.86,55.86,55.82,55.85,10400.0
2013-12-04 13:20:00,55.87,55.88,55.75,55.75,19100.0,55.87,55.88,55.75,55.75,19100.0
2013-12-04 13:25:00,55.75,55.76,55.61,55.61,40500.0,55.75,55.76,55.61,55.61,40500.0
2013-12-04 13:30:00,55.61,55.62,55.42,55.57,59000.0,55.61,55.62,55.42,55.57,59000.0
2013-12-04 13:35:00,55.57,55.62,55.56,55.61,27700.0,55.57,55.62,55.56,55.61,27700.0
2013-12-04 13:40:00,55.61,55.62,55.56,55.6,37900.0,55.61,55.62,55.56,55.6,37900.0
2013-12-04 13:45:00,55.6,55.62,55.57,55.59,51100.0,55.6,55.62,55.57,55.59,51100.0
2013-12-04 13:50:00,55.59,55.68,55.56,55.66,33100.0,55.59,55.68,55.56,55.66,33100.0
2013-12-04 13:55:00,55.66,55.68,55.62,55.68,33800.0,55.66,55.68,55.62,55.68,33800.0
2013-12-04 14:00:00,55.67,55.76,55.63,55.71,64800.0,55.67,55.76,55.63,55.71,64800.0
2013-12-04 14:05:00,55.71,55.73,55.69,55.7,35900.0,55.71,55.73,55.69,55.7,35900.0
2013-12-04 14:10:00,55.69,55.78,55.69,55.74,52000.0,55.69,55.78,55.69,55.74,52000.0
2013-12-04 14:15:00,55.75,55.75,55.73,55.75,24300.0,55.75,55.75,55.73,55.75,24300.0
2013-12-04 14:20:00,55.75,55.77,55.7,55.77,19900.0,55.75,55.77,55.7,55.77,19900.0
2013-12-04 14:25:00,55.77,55.79,55.7,55.72,56100.0,55.77,55.79,55.7,55.72,56100.0
2013-12-04 14:30:00,55.72,55.78,55.72,55.75,45000.0,55.72,55.78,55.72,55.75,45000.0
2013-12-04 14:35:00,55.75,55.81,55.75,55.78,24000.0,55.75,55.81,55.75,55.78,24000.0
2013-12-04 14:40:00,55.78,55.84,55.78,55.84,35900.0,55.78,55.84,55.78,55.84,35900.0
2013-12-04 14:45:00,55.84,55.88,55.84,55.86,14000.0,55.84,55.88,55.84,55.86,14000.0
2013-12-04 14:50:00,55.87,55.93,55.87,55.89,23600.0,55.87,55.93,55.87,55.89,23600.0
2013-12-04 14:55:00,55.89,55.91,55.85,55.88,20000.0,55.89,55.91,55.85,55.88,20000.0
2013-12-04 15:00:00,55.88,55.93,55.8,55.81,27200.0,55.88,55.93,55.8,55.81,27200.0
2013-12-04 15:05:00,55.8,55.85,55.79,55.8,30700.0,55.8,55.85,55.79,55.8,30700.0
2013-12-04 15:10:00,55.82,55.88,55.82,55.87,39600.0,55.82,55.88,55.82,55.87,39600.0
2013-12-04 15:15:00,55.87,56.05,55.87,56.05,52100.0,55.87,56.05,55.87,56.05,52100.0
2013-12-04 15:20:00,56.05,56.06,56.01,56.02,40600.0,56.05,56.06,56.01,56.02,40600.0
2013-12-04 15:25:00,56.02,56.05,56.01,56.05,58300.0,56.02,56.05,56.01,56.05,58300.0
2013-12-04 15:30:00,56.05,56.07,56.0,56.02,101100.0,56.05,56.07,56.0,56.02,101100.0
2013-12-04 15:35:00,56.02,56.05,55.99,56.05,77100.0,56.02,56.05,55.99,56.05,77100.0
2013-12-04 15:40:00,56.05,56.2,56.04,56.19,86800.0,56.05,56.2,56.04,56.19,86800.0
2013-12-04 15:45:00,56.19,56.19,56.12,56.13,65900.0,56.19,56.19,56.12,56.13,65900.0
2013-12-04 15:50:00,56.14,56.16,56.08,56.1,104400.0,56.14,56.16,56.08,56.1,104400.0
2013-12-04 15:55:00,56.09,56.12,56.03,56.05,163800.0,56.09,56.12,56.03,56.05,163800.0
2013-12-05 09:30:00,55.6,55.75,54.9,54.98,366000.0,55.6,55.75,54.9,54.98,366000.0
2013-12-05 09:35:00,54.98,55.29,54.8,54.95,186300.0,54.98,55.29,54.8,54.95,186300.0
2013-12-05 09:40:00,54.97,55.06,54.75,54.77,267100.0,54.97,55.06,54.75,54.77,267100.0
2013-12-05 09:45:00,54.77,54.9,54.47,54.49,293100.0,54.77,54.9,54.47,54.49,293100.0
2013-12-05 09:50:00,54.5,54.65,54.48,54.6,498600.0,54.5,54.65,54.48,54.6,498600.0
2013-12-05 09:55:00,54.61,54.92,54.55,54.9,219700.0,54.61,54.92,54.55,54.9,219700.0
2013-12-05 10:00:00,54.89,55.06,54.87,55.0,233900.0,54.89,55.06,54.87,55.0,233900.0
2013-12-05 10:05:00,55.0,55.16,54.99,55.06,108700.0,55.0,55.16,54.99,55.06,108700.0
2013-12-05 10:10:00,55.08,55.19,55.05,55.08,116400.0,55.08,55.19,55.05,55.08,116400.0
2013-12-05 10:15:00,55.09,55.12,55.0,55.03,320500.0,55.09,55.12,55.0,55.03,320500.0
2013-12-05 10:20:00,55.03,55.05,54.9,54.92,112800.0,55.03,55.05,54.9,54.92,112800.0
2013-12-05 10:25:00,54.93,55.08,54.9,54.91,64100.0,54.93,55.08,54.9,54.91,64100.0
2013-12-05 10:30:00,54.91,54.96,54.9,54.9,43200.0,54.91,54.96,54.9,54.9,43200.0
2013-12-05 10:35:00,54.9,55.0,54.9,54.96,159400.0,54.9,55.0,54.9,54.96,159400.0
2013-12-05 10:40:00,54.97,55.0,54.91,54.97,390900.0,54.97,55.0,54.91,54.97,390900.0
2013-12-05 10:45:00,54.97,55.07,54.95,55.04,137900.0,54.97,55.07,54.95,55.04,137900.0
2013-12-05 10:50:00,55.05,55.08,55.0,55.05,76400.0,55.05,55.08,55.0,55.05,76400.0
2013-12-05 10:55:00,55.05,55.18,55.0,55.18,53400.0,55.05,55.18,55.0,55.18,53400.0
2013-12-05 11:00:00,55.18,55.19,55.04,55.15,69600.0,55.18,55.19,55.04,55.15,69600.0
2013-12-05 11:05:00,55.14,55.15,55.07,55.07,32800.0,55.14,55.15,55.07,55.07,32800.0
2013-12-05 11:10:00,55.07,55.15,55.07,55.14,25700.0,55.07,55.15,55.07,55.14,25700.0
2013-12-05 11:15:00,55.13,55.17,55.09,55.11,50300.0,55.13,55.17,55.09,55.11,50300.0
2013-12-05 11:20:00,55.09,55.17,55.08,55.14,67100.0,55.09,55.17,55.08,55.14,67100.0
2013-12-05 11:25:00,55.14,55.16,55.09,55.09,36000.0,55.14,55.16,55.09,55.09,36000.0
2013-12-05 11:30:00,55.08,55.14,55.07,55.14,28600.0,55.08,55.14,55.07,55.14,28600.0
2013-12-05 11:35:00,55.13,55.14,55.06,55.13,31600.0,55.13,55.14,55.06,55.13,31600.0
2013-12-05 11:40:00,55.13,55.14,55.04,55.05,54900.0,55.13,55.14,55.04,55.05,54900.0
2013-12-05 11:45:00,55.05,55.09,55.02,55.09,36600.0,55.05,55.09,55.02,55.09,36600.0
2013-12-05 11:50:00,55.09,55.11,55.04,55.08,88100.0,55.09,55.11,55.04,55.08,88100.0
2013-12-05 11:55:00,55.08,55.09,55.05,55.06,28000.0,55.08,55.09,55.05,55.06,28000.0
2013-12-05 12:00:00,55.06,55.14,55.06,55.09,56200.0,55.06,55.14,55.06,55.09,56200.0
2013-12-05 12:05:00,55.08,55.09,55.04,55.05,36500.0,55.08,55.09,55.04,55.05,36500.0
2013-12-05 12:10:00,55.05,55.14,55.04,55.14,67000.0,55.05,55.14,55.04,55.14,67000.0
2013-12-05 12:15:00,55.12,55.15,55.08,55.12,50500.0,55.12,55.15,55.08,55.12,50500.0
2013-12-05 12:20:00,55.12,55.13,55.09,55.11,20400.0,55.12,55.13,55.09,55.11,20400.0
2013-12-05 12:25:00,55.11,55.13,55.09,55.1,46700.0,55.11,55.13,55.09,55.1,46700.0
2013-12-05 12:30:00,55.11,55.13,55.1,55.11,32100.0,55.11,55.13,55.1,55.11,32100.0
2013-12-05 12:35:00,55.11,55.17,55.11,55.16,40800.0,55.11,55.17,55.11,55.16,40800.0
2013-12-05 12:40:00,55.16,55.16,55.09,55.15,60100.0,55.16,55.16,55.09,55.15,60100.0
2013-12-05 12:45:00,55.14,55.16,55.12,55.14,56600.0,55.14,55.16,55.12,55.14,56600.0
2013-12-05 12:50:00,55.14,55.15,55.12,55.15,29800.0,55.14,55.15,55.12,55.15,29800.0
2013-12-05 12:55:00,55.15,55.15,55.11,55.11,51600.0,55.15,55.15,55.11,55.11,51600.0
2013-12-05 13:00:00,55.11,55.16,55.11,55.15,51500.0,55.11,55.16,55.11,55.15,51500.0
2013-12-05 13:05:00,55.15,55.19,55.14,55.15,35700.0,55.15,55.19,55.14,55.15,35700.0
2013-12-05 13:10:00,55.15,55.16,55.12,55.12,26000.0,55.15,55.16,55.12,55.12,26000.0
2013-12-05 13:15:00,55.13,55.13,55.06,55.08,20000.0,55.13,55.13,55.06,55.08,20000.0
2013-12-05 13:20:00,55.09,55.15,55.06,55.15,33000.0,55.09,55.15,55.06,55.15,33000.0
2013-12-05 13:25:00,55.14,55.16,55.09,55.09,42000.0,55.14,55.16,55.09,55.09,42000.0
2013-12-05 13:30:00,55.09,55.1,55.08,55.09,69500.0,55.09,55.1,55.08,55.09,69500.0
2013-12-05 13:35:00,55.1,55.17,55.1,55.13,181500.0,55.1,55.17,55.1,55.13,181500.0
2013-12-05 13:40:00,55.14,55.16,55.02,55.07,37100.0,55.14,55.16,55.02,55.07,37100.0
2013-12-05 13:45:00,55.07,55.12,55.06,55.1,46600.0,55.07,55.12,55.06,55.1,46600.0
2013-12-05 13:50:00,55.1,55.11,55.09,55.1,28700.0,55.1,55.11,55.09,55.1,28700.0
2013-12-05 13:55:00,55.1,55.1,55.09,55.1,69600.0,55.1,55.1,55.09,55.1,69600.0
2013-12-05 14:00:00,55.1,55.11,55.09,55.1,51000.0,55.1,55.11,55.09,55.1,51000.0
2013-12-05 14:05:00,55.1,55.1,55.09,55.09,33200.0,55.1,55.1,55.09,55.09,33200.0
2013-12-05 14:10:00,55.1,55.1,54.96,54.96,43800.0,55.1,55.1,54.96,54.96,43800.0
2013-12-05 14:15:00,54.96,54.97,54.9,54.97,33900.0,54.96,54.97,54.9,54.97,33900.0
2013-12-05 14:20:00,54.97,55.02,54.97,54.98,28000.0,54.97,55.02,54.97,54.98,28000.0
2013-12-05 14:25:00,54.97,55.09,54.96,55.09,30400.0,54.97,55.09,54.96,55.09,30400.0
2013-12-05 14:30:00,55.09,55.1,54.98,54.98,35300.0,55.09,55.1,54.98,54.98,35300.0
2013-12-05 14:35:00,54.99,55.0,54.99,55.0,45900.0,54.99,55.0,54.99,55.0,45900.0
2013-12-05 14:40:00,55.0,55.01,54.98,55.0,42100.0,55.0,55.01,54.98,55.0,42100.0
2013-12-05 14:45:00,54.99,55.05,54.99,55.04,31100.0,54.99,55.05,54.99,55.04,31100.0
2013-12-05 14:50:00,55.04,55.08,55.03,55.03,29700.0,55.04,55.08,55.03,55.03,29700.0
2013-12-05 14:55:00,55.03,55.06,55.0,55.05,57200.0,55.03,55.06,55.0,55.05,57200.0
2013-12-05 15:00:00,55.05,55.12,55.04,55.1,56500.0,55.05,55.12,55.04,55.1,56500.0
2013-12-05 15:05:00,55.1,55.2,55.1,55.2,84700.0,55.1,55.2,55.1,55.2,84700.0
2013-12-05 15:10:00,55.2,55.2,55.13,55.15,98600.0,55.2,55.2,55.13,55.15,98600.0
2013-12-05 15:15:00,55.14,55.15,55.08,55.11,62400.0,55.14,55.15,55.08,55.11,62400.0
2013-12-05 15:20:00,55.11,55.18,55.1,55.13,74800.0,55.11,55.18,55.1,55.13,74800.0
2013-12-05 15:25:00,55.13,55.16,55.11,55.14,69400.0,55.13,55.16,55.11,55.14,69400.0
2013-12-05 15:30:00,55.14,55.23,55.13,55.23,100600.0,55.14,55.23,55.13,55.23,100600.0
2013-12-05 15:35:00,55.23,55.23,55.18,55.21,124700.0,55.23,55.23,55.18,55.21,124700.0
2013-12-05 15:40:00,55.21,55.22,55.18,55.18,60500.0,55.21,55.22,55.18,55.18,60500.0
2013-12-05 15:45:00,55.18,55.19,55.1,55.16,141600.0,55.18,55.19,55.1,55.16,141600.0
2013-12-05 15:50:00,55.15,55.17,55.03,55.16,211400.0,55.15,55.17,55.03,55.16,211400.0
2013-12-05 15:55:00,55.15,55.16,55.04,55.05,238800.0,55.15,55.16,55.04,55.05,238800.0
2013-12-06 09:30:00,55.99,56.09,55.74,56.0,180100.0,55.99,56.09,55.74,56.0,180100.0
2013-12-06 09:35:00,56.03,56.03,55.86,55.89,29800.0,56.03,56.03,55.86,55.89,29800.0
2013-12-06 09:40:00,55.89,55.98,55.8,55.88,30700.0,55.89,55.98,55.8,55.88,30700.0
2013-12-06 09:45:00,55.86,56.0,55.81,55.96,47800.0,55.86,56.0,55.81,55.96,47800.0
2013-12-06 09:50:00,55.95,56.06,55.9,56.03,60000.0,55.95,56.06,55.9,56.03,60000.0
2013-12-06 09:55:00,56.03,56.1,56.01,56.02,61700.0,56.03,56.1,56.01,56.02,61700.0
2013-12-06 10:00:00,56.06,56.06,55.98,56.01,37300.0,56.06,56.06,55.98,56.01,37300.0
2013-12-06 10:05:00,56.01,56.06,55.96,56.0,37500.0,56.01,56.06,55.96,56.0,37500.0
2013-12-06 10:10:00,56.0,56.0,55.83,55.87,83000.0,56.0,56.0,55.83,55.87,83000.0
2013-12-06 10:15:00,55.87,55.87,55.78,55.78,52400.0,55.87,55.87,55.78,55.78,52400.0
2013-12-06 10:20:00,55.79,55.79,55.67,55.68,40000.0,55.79,55.79,55.67,55.68,40000.0
2013-12-06 10:25:00,55.69,55.75,55.67,55.71,42300.0,55.69,55.75,55.67,55.71,42300.0
2013-12-06 10:30:00,55.7,55.72,55.61,55.63,64100.0,55.7,55.72,55.61,55.63,64100.0
2013-12-06 10:35:00,55.63,55.63,55.59,55.62,26500.0,55.63,55.63,55.59,55.62,26500.0
2013-12-06 10:40:00,55.59,55.67,55.59,55.59,36200.0,55.59,55.67,55.59,55.59,36200.0
2013-12-06 10:45:00,55.59,55.67,55.57,55.6,45900.0,55.59,55.67,55.57,55.6,45900.0
2013-12-06 10:50:00,55.6,55.62,55.56,55.58,26400.0,55.6,55.62,55.56,55.58,26400.0
2013-12-06 10:55:00,55.58,55.63,55.57,55.61,58300.0,55.58,55.63,55.57,55.61,58300.0
2013-12-06 11:00:00,55.62,55.65,55.55,55.64,27900.0,55.62,55.65,55.55,55.64,27900.0
2013-12-06 11:05:00,55.63,55.64,55.58,55.58,27200.0,55.63,55.64,55.58,55.58,27200.0
2013-12-06 11:10:00,55.6,55.7,55.59,55.7,34900.0,55.6,55.7,55.59,55.7,34900.0
2013-12-06 11:15:00,55.69,55.71,55.6,55.61,38200.0,55.69,55.71,55.6,55.61,38200.0
2013-12-06 11:20:00,55.62,55.66,55.61,55.65,10400.0,55.62,55.66,55.61,55.65,10400.0
2013-12-06 11:25:00,55.64,55.65,55.59,55.62,38900.0,55.64,55.65,55.59,55.62,38900.0
2013-12-06 11:30:00,55.62,55.72,55.62,55.68,24900.0,55.62,55.72,55.62,55.68,24900.0
2013-12-06 11:35:00,55.69,55.69,55.62,55.62,29200.0,55.69,55.69,55.62,55.62,29200.0
2013-12-06 11:40:00,55.61,55.64,55.57,55.64,24800.0,55.61,55.64,55.57,55.64,24800.0
2013-12-06 11:45:00,55.64,55.69,55.63,55.68,21300.0,55.64,55.69,55.63,55.68,21300.0
2013-12-06 11:50:00,55.68,55.68,55.61,55.61,21400.0,55.68,55.68,55.61,55.61,21400.0
2013-12-06 11:55:00,55.62,55.67,55.62,55.67,19300.0,55.62,55.67,55.62,55.67,19300.0
2013-12-06 12:00:00,55.68,55.7,55.67,55.7,15700.0,55.68,55.7,55.67,55.7,15700.0
2013-12-06 12:05:00,55.69,55.71,55.69,55.7,10500.0,55.69,55.71,55.69,55.7,10500.0
2013-12-06 12:10:00,55.7,55.73,55.65,55.73,32500.0,55.7,55.73,55.65,55.73,32500.0
2013-12-06 12:15:00,55.73,55.77,55.7,55.77,12900.0,55.73,55.77,55.7,55.77,12900.0
2013-12-06 12:20:00,55.78,55.81,55.77,55.8,12000.0,55.78,55.81,55.77,55.8,12000.0
2013-12-06 12:25:00,55.8,55.89,55.8,55.88,11000.0,55.8,55.89,55.8,55.88,11000.0
2013-12-06 12:30:00,55.88,55.9,55.83,55.85,17400.0,55.88,55.9,55.83,55.85,17400.0
2013-12-06 12:35:00,55.85,55.85,55.81,55.83,32100.0,55.85,55.85,55.81,55.83,32100.0
2013-12-06 12:40:00,55.83,55.84,55.77,55.78,21900.0,55.83,55.84,55.77,55.78,21900.0
2013-12-06 12:45:00,55.78,55.82,55.78,55.8,14600.0,55.78,55.82,55.78,55.8,14600.0
2013-12-06 12:50:00,55.8,55.8,55.76,55.78,12700.0,55.8,55.8,55.76,55.78,12700.0
2013-12-06 12:55:00,55.78,55.79,55.76,55.78,22200.0,55.78,55.79,55.76,55.78,22200.0
2013-12-06 13:00:00,55.79,55.79,55.73,55.74,19300.0,55.79,55.79,55.73,55.74,19300.0
2013-12-06 13:05:00,55.74,55.74,55.67,55.67,16200.0,55.74,55.74,55.67,55.67,16200.0
2013-12-06 13:10:00,55.67,55.71,55.66,55.71,15700.0,55.67,55.71,55.66,55.71,15700.0
2013-12-06 13:15:00,55.71,55.77,55.71,55.76,12500.0,55.71,55.77,55.71,55.76,12500.0
2013-12-06 13:20:00,55.77,55.79,55.76,55.77,21000.0,55.77,55.79,55.76,55.77,21000.0
2013-12-06 13:25:00,55.77,55.81,55.77,55.81,11800.0,55.77,55.81,55.77,55.81,11800.0
2013-12-06 13:30:00,55.81,55.82,55.8,55.8,35300.0,55.81,55.82,55.8,55.8,35300.0
2013-12-06 13:35:00,55.8,55.81,55.74,55.75,67700.0,55.8,55.81,55.74,55.75,67700.0
2013-12-06 13:40:00,55.75,55.78,55.72,55.76,78100.0,55.75,55.78,55.72,55.76,78100.0
2013-12-06 13:45:00,55.77,55.79,55.76,55.79,15300.0,55.77,55.79,55.76,55.79,15300.0
2013-12-06 13:50:00,55.79,55.82,55.78,55.79,24900.0,55.79,55.82,55.78,55.79,24900.0
2013-12-06 13:55:00,55.8,55.81,55.77,55.77,22500.0,55.8,55.81,55.77,55.77,22500.0
2013-12-06 14:00:00,55.78,55.81,55.78,55.8,14900.0,55.78,55.81,55.78,55.8,14900.0
2013-12-06 14:05:00,55.8,55.82,55.77,55.8,38600.0,55.8,55.82,55.77,55.8,38600.0
2013-12-06 14:10:00,55.81,55.81,55.79,55.79,12700.0,55.81,55.81,55.79,55.79,12700.0
2013-12-06 14:15:00,55.8,55.82,55.79,55.79,20700.0,55.8,55.82,55.79,55.79,20700.0
2013-12-06 14:20:00,55.8,55.81,55.79,55.8,16400.0,55.8,55.81,55.79,55.8,16400.0
2013-12-06 14:25:00,55.8,55.82,55.77,55.77,24700.0,55.8,55.82,55.77,55.77,24700.0
2013-12-06 14:30:00,55.78,55.8,55.77,55.79,10400.0,55.78,55.8,55.77,55.79,10400.0
2013-12-06 14:35:00,55.79,55.81,55.79,55.8,9600.0,55.79,55.81,55.79,55.8,9600.0
2013-12-06 14:40:00,55.81,55.81,55.78,55.8,69800.0,55.81,55.81,55.78,55.8,69800.0
2013-12-06 14:45:00,55.8,55.81,55.79,55.79,32800.0,55.8,55.81,55.79,55.79,32800.0
2013-12-06 14:50:00,55.79,55.8,55.78,55.79,41300.0,55.79,55.8,55.78,55.79,41300.0
2013-12-06 14:55:00,55.8,55.8,55.77,55.79,29500.0,55.8,55.8,55.77,55.79,29500.0
2013-12-06 15:00:00,55.79,55.82,55.79,55.8,50200.0,55.79,55.82,55.79,55.8,50200.0
2013-12-06 15:05:00,55.79,55.83,55.79,55.83,46400.0,55.79,55.83,55.79,55.83,46400.0
2013-12-06 15:10:00,55.83,55.84,55.81,55.83,32300.0,55.83,55.84,55.81,55.83,32300.0
2013-12-06 15:15:00,55.82,55.84,55.8,55.8,42800.0,55.82,55.84,55.8,55.8,42800.0
2013-12-06 15:20:00,55.81,55.84,55.8,55.83,66900.0,55.81,55.84,55.8,55.83,66900.0
2013-12-06 15:25:00,55.83,55.83,55.79,55.8,30400.0,55.83,55.83,55.79,55.8,30400.0
2013-12-06 15:30:00,55.8,55.84,55.8,55.83,35100.0,55.8,55.84,55.8,55.83,35100.0
2013-12-06 15:35:00,55.83,55.83,55.69,55.7,29400.0,55.83,55.83,55.69,55.7,29400.0
2013-12-06 15:40:00,55.71,55.77,55.7,55.73,27600.0,55.71,55.77,55.7,55.73,27600.0
2013-12-06 15:45:00,55.73,55.74,55.63,55.64,71800.0,55.73,55.74,55.63,55.64,71800.0
2013-12-06 15:50:00,55.65,55.68,55.62,55.63,165800.0,55.65,55.68,55.62,55.63,165800.0
2013-12-06 15:55:00,55.64,55.65,55.6,55.6,251200.0,55.64,55.65,55.6,55.6,251200.0
2013-12-09 09:30:00,55.96,56.03,55.72,55.97,207300.0,55.96,56.03,55.72,55.97,207300.0
2013-12-09 09:35:00,56.0,56.05,55.93,55.93,72100.0,56.0,56.05,55.93,55.93,72100.0
2013-12-09 09:40:00,55.97,56.0,55.87,55.95,32700.0,55.97,56.0,55.87,55.95,32700.0
2013-12-09 09:45:00,55.95,56.01,55.93,55.97,40600.0,55.95,56.01,55.93,55.97,40600.0
2013-12-09 09:50:00,55.97,55.99,55.94,55.95,20400.0,55.97,55.99,55.94,55.95,20400.0
2013-12-09 09:55:00,55.95,56.0,55.93,55.95,60400.0,55.95,56.0,55.93,55.95,60400.0
2013-12-09 10:00:00,55.95,56.0,55.95,55.95,21900.0,55.95,56.0,55.95,55.95,21900.0
2013-12-09 10:05:00,55.96,55.98,55.93,55.95,36400.0,55.96,55.98,55.93,55.95,36400.0
2013-12-09 10:10:00,55.95,55.98,55.95,55.96,24200.0,55.95,55.98,55.95,55.96,24200.0
2013-12-09 10:15:00,55.96,55.98,55.94,55.95,64300.0,55.96,55.98,55.94,55.95,64300.0
2013-12-09 10:20:00,55.95,55.97,55.86,55.9,68400.0,55.95,55.97,55.86,55.9,68400.0
2013-12-09 10:25:00,55.9,55.9,55.85,55.9,53400.0,55.9,55.9,55.85,55.9,53400.0
2013-12-09 10:30:00,55.9,55.92,55.89,55.9,69300.0,55.9,55.92,55.89,55.9,69300.0
2013-12-09 10:35:00,55.9,55.9,55.87,55.88,50000.0,55.9,55.9,55.87,55.88,50000.0
2013-12-09 10:40:00,55.88,55.9,55.87,55.88,21700.0,55.88,55.9,55.87,55.88,21700.0
2013-12-09 10:45:00,55.87,55.87,55.77,55.78,26500.0,55.87,55.87,55.77,55.78,26500.0
2013-12-09 10:50:00,55.77,55.85,55.77,55.85,23100.0,55.77,55.85,55.77,55.85,23100.0
2013-12-09 10:55:00,55.85,55.85,55.79,55.8,21300.0,55.85,55.85,55.79,55.8,21300.0
2013-12-09 11:00:00,55.8,55.82,55.8,55.81,17400.0,55.8,55.82,55.8,55.81,17400.0
2013-12-09 11:05:00,55.8,55.82,55.8,55.8,12300.0,55.8,55.82,55.8,55.8,12300.0
2013-12-09 11:10:00,55.8,55.83,55.77,55.82,22900.0,55.8,55.83,55.77,55.82,22900.0
2013-12-09 11:15:00,55.83,55.84,55.79,55.81,21400.0,55.83,55.84,55.79,55.81,21400.0
2013-12-09 11:20:00,55.81,55.83,55.78,55.8,20900.0,55.81,55.83,55.78,55.8,20900.0
2013-12-09 11:25:00,55.81,55.83,55.79,55.8,18600.0,55.81,55.83,55.79,55.8,18600.0
2013-12-09 11:30:00,55.79,55.81,55.77,55.78,15700.0,55.79,55.81,55.77,55.78,15700.0
2013-12-09 11:35:00,55.77,55.8,55.77,55.79,14700.0,55.77,55.8,55.77,55.79,14700.0
2013-12-09 11:40:00,55.79,55.81,55.78,55.79,13400.0,55.79,55.81,55.78,55.79,13400.0
2013-12-09 11:45:00,55.78,55.79,55.76,55.78,18000.0,55.78,55.79,55.76,55.78,18000.0
2013-12-09 11:50:00,55.79,55.81,55.76,55.76,19800.0,55.79,55.81,55.76,55.76,19800.0
2013-12-09 11:55:00,55.77,55.78,55.74,55.74,17600.0,55.77,55.78,55.74,55.74,17600.0
2013-12-09 12:00:00,55.75,55.78,55.74,55.78,10600.0,55.75,55.78,55.74,55.78,10600.0
2013-12-09 12:05:00,55.77,55.78,55.72,55.73,16300.0,55.77,55.78,55.72,55.73,16300.0
2013-12-09 12:10:00,55.72,55.72,55.68,55.7,12900.0,55.72,55.72,55.68,55.7,12900.0
2013-12-09 12:15:00,55.7,55.72,55.69,55.69,14300.0,55.7,55.72,55.69,55.69,14300.0
2013-12-09 12:20:00,55.69,55.71,55.65,55.66,45600.0,55.69,55.71,55.65,55.66,45600.0
2013-12-09 12:25:00,55.67,55.67,55.54,55.55,71100.0,55.67,55.67,55.54,55.55,71100.0
2013-12-09 12:30:00,55.55,55.55,55.48,55.5,21900.0,55.55,55.55,55.48,55.5,21900.0
2013-12-09 12:35:00,55.5,55.54,55.5,55.54,18400.0,55.5,55.54,55.5,55.54,18400.0
2013-12-09 12:40:00,55.54,55.59,55.52,55.56,14800.0,55.54,55.59,55.52,55.56,14800.0
2013-12-09 12:45:00,55.57,55.58,55.49,55.5,20400.0,55.57,55.58,55.49,55.5,20400.0
2013-12-09 12:50:00,55.49,55.53,55.49,55.51,8700.0,55.49,55.53,55.49,55.51,8700.0
2013-12-09 12:55:00,55.52,55.54,55.51,55.51,18700.0,55.52,55.54,55.51,55.51,18700.0
2013-12-09 13:00:00,55.5,55.51,55.44,55.48,35500.0,55.5,55.51,55.44,55.48,35500.0
2013-12-09 13:05:00,55.48,55.51,55.47,55.51,18400.0,55.48,55.51,55.47,55.51,18400.0
2013-12-09 13:10:00,55.51,55.52,55.5,55.51,15700.0,55.51,55.52,55.5,55.51,15700.0
2013-12-09 13:15:00,55.5,55.51,55.5,55.51,32000.0,55.5,55.51,55.5,55.51,32000.0
2013-12-09 13:20:00,55.51,55.57,55.51,55.53,18900.0,55.51,55.57,55.51,55.53,18900.0
2013-12-09 13:25:00,55.53,55.61,55.53,55.6,17800.0,55.53,55.61,55.53,55.6,17800.0
2013-12-09 13:30:00,55.61,55.64,55.6,55.64,12400.0,55.61,55.64,55.6,55.64,12400.0
2013-12-09 13:35:00,55.65,55.66,55.64,55.66,13700.0,55.65,55.66,55.64,55.66,13700.0
2013-12-09 13:40:00,55.65,55.66,55.6,55.63,25600.0,55.65,55.66,55.6,55.63,25600.0
2013-12-09 13:45:00,55.64,55.65,55.62,55.63,11100.0,55.64,55.65,55.62,55.63,11100.0
2013-12-09 13:50:00,55.64,55.64,55.6,55.6,13600.0,55.64,55.64,55.6,55.6,13600.0
2013-12-09 13:55:00,55.6,55.63,55.6,55.63,8700.0,55.6,55.63,55.6,55.63,8700.0
2013-12-09 14:00:00,55.63,55.63,55.61,55.61,14700.0,55.63,55.63,55.61,55.61,14700.0
2013-12-09 14:05:00,55.61,55.62,55.59,55.61,30100.0,55.61,55.62,55.59,55.61,30100.0
2013-12-09 14:10:00,55.6,55.6,55.55,55.55,22400.0,55.6,55.6,55.55,55.55,22400.0
2013-12-09 14:15:00,55.56,55.57,55.51,55.51,22400.0,55.56,55.57,55.51,55.51,22400.0
2013-12-09 14:20:00,55.51,55.52,55.5,55.5,24400.0,55.51,55.52,55.5,55.5,24400.0
2013-12-09 14:25:00,55.5,55.54,55.5,55.54,32000.0,55.5,55.54,55.5,55.54,32000.0
2013-12-09 14:30:00,55.54,55.57,55.52,55.57,22200.0,55.54,55.57,55.52,55.57,22200.0
2013-12-09 14:35:00,55.56,55.57,55.52,55.52,19000.0,55.56,55.57,55.52,55.52,19000.0
2013-12-09 14:40:00,55.52,55.55,55.51,55.54,24400.0,55.52,55.55,55.51,55.54,24400.0
2013-12-09 14:45:00,55.54,55.54,55.52,55.54,16900.0,55.54,55.54,55.52,55.54,16900.0
2013-12-09 14:50:00,55.54,55.54,55.5,55.5,25400.0,55.54,55.54,55.5,55.5,25400.0
2013-12-09 14:55:00,55.5,55.52,55.47,55.5,33300.0,55.5,55.52,55.47,55.5,33300.0
2013-12-09 15:00:00,55.51,55.53,55.5,55.5,32400.0,55.51,55.53,55.5,55.5,32400.0
2013-12-09 15:05:00,55.5,55.51,55.46,55.48,39400.0,55.5,55.51,55.46,55.48,39400.0
2013-12-09 15:10:00,55.48,55.49,55.48,55.49,18800.0,55.48,55.49,55.48,55.49,18800.0
2013-12-09 15:15:00,55.48,55.49,55.41,55.41,48300.0,55.48,55.49,55.41,55.41,48300.0
2013-12-09 15:20:00,55.41,55.42,55.32,55.33,64400.0,55.41,55.42,55.32,55.33,64400.0
2013-12-09 15:25:00,55.33,55.34,55.26,55.26,80400.0,55.33,55.34,55.26,55.26,80400.0
2013-12-09 15:30:00,55.26,55.29,55.24,55.25,84900.0,55.26,55.29,55.24,55.25,84900.0
2013-12-09 15:35:00,55.25,55.38,55.25,55.35,103100.0,55.25,55.38,55.25,55.35,103100.0
2013-12-09 15:40:00,55.34,55.45,55.34,55.44,62300.0,55.34,55.45,55.34,55.44,62300.0
2013-12-09 15:45:00,55.44,55.45,55.44,55.45,58200.0,55.44,55.45,55.44,55.45,58200.0
2013-12-09 15:50:00,55.44,55.45,55.41,55.42,119900.0,55.44,55.45,55.41,55.42,119900.0
2013-12-09 15:55:00,55.42,55.45,55.38,55.41,353700.0,55.42,55.45,55.38,55.41,353700.0
2013-12-10 09:30:00,55.38,55.39,54.88,54.88,150200.0,55.38,55.39,54.88,54.88,150200.0
2013-12-10 09:35:00,54.89,55.2,54.89,55.12,61000.0,54.89,55.2,54.89,55.12,61000.0
2013-12-10 09:40:00,55.12,55.14,55.0,55.09,71100.0,55.12,55.14,55.0,55.09,71100.0
2013-12-10 09:45:00,55.1,55.1,54.65,54.68,123700.0,55.1,55.1,54.65,54.68,123700.0
2013-12-10 09:50:00,54.68,54.72,54.67,54.7,81900.0,54.68,54.72,54.67,54.7,81900.0
2013-12-10 09:55:00,54.71,54.96,54.71,54.96,53800.0,54.71,54.96,54.71,54.96,53800.0
2013-12-10 10:00:00,54.98,55.01,54.86,54.89,108100.0,54.98,55.01,54.86,54.89,108100.0
2013-12-10 10:05:00,54.89,55.0,54.89,54.98,47500.0,54.89,55.0,54.89,54.98,47500.0
2013-12-10 10:10:00,54.97,55.02,54.96,54.98,56700.0,54.97,55.02,54.96,54.98,56700.0
2013-12-10 10:15:00,54.97,54.98,54.94,54.94,31400.0,54.97,54.98,54.94,54.94,31400.0
2013-12-10 10:20:00,54.95,55.01,54.95,55.0,41700.0,54.95,55.01,54.95,55.0,41700.0
2013-12-10 10:25:00,54.99,55.01,54.99,55.01,39500.0,54.99,55.01,54.99,55.01,39500.0
2013-12-10 10:30:00,55.0,55.02,54.99,55.0,38900.0,55.0,55.02,54.99,55.0,38900.0
2013-12-10 10:35:00,55.0,55.03,54.98,54.99,61300.0,55.0,55.03,54.98,54.99,61300.0
2013-12-10 10:40:00,55.0,55.01,54.97,54.99,22000.0,55.0,55.01,54.97,54.99,22000.0
2013-12-10 10:45:00,55.0,55.01,54.99,55.01,26000.0,55.0,55.01,54.99,55.01,26000.0
2013-12-10 10:50:00,55.0,55.01,54.94,54.95,34700.0,55.0,55.01,54.94,54.95,34700.0
2013-12-10 10:55:00,54.95,55.0,54.94,54.96,45000.0,54.95,55.0,54.94,54.96,45000.0
2013-12-10 11:00:00,54.95,54.96,54.93,54.93,25200.0,54.95,54.96,54.93,54.93,25200.0
2013-12-10 11:05:00,54.94,54.98,54.92,54.98,28700.0,54.94,54.98,54.92,54.98,28700.0
2013-12-10 11:10:00,54.98,55.03,54.97,55.02,80800.0,54.98,55.03,54.97,55.02,80800.0
2013-12-10 11:15:00,55.02,55.11,54.99,55.1,49500.0,55.02,55.11,54.99,55.1,49500.0
2013-12-10 11:20:00,55.09,55.11,55.0,55.01,54000.0,55.09,55.11,55.0,55.01,54000.0
2013-12-10 11:25:00,55.01,55.06,55.01,55.02,41700.0,55.01,55.06,55.01,55.02,41700.0
2013-12-10 11:30:00,55.02,55.04,54.99,55.02,33300.0,55.02,55.04,54.99,55.02,33300.0
2013-12-10 11:35:00,55.02,55.04,55.0,55.04,22400.0,55.02,55.04,55.0,55.04,22400.0
2013-12-10 11:40:00,55.04,55.1,55.04,55.1,41200.0,55.04,55.1,55.04,55.1,41200.0
2013-12-10 11:45:00,55.09,55.14,55.08,55.1,88500.0,55.09,55.14,55.08,55.1,88500.0
2013-12-10 11:50:00,55.11,55.14,55.08,55.12,127000.0,55.11,55.14,55.08,55.12,127000.0
2013-12-10 11:55:00,55.12,55.19,55.12,55.18,64100.0,55.12,55.19,55.12,55.18,64100.0
2013-12-10 12:00:00,55.18,55.18,55.14,55.14,31700.0,55.18,55.18,55.14,55.14,31700.0
2013-12-10 12:05:00,55.14,55.15,55.11,55.14,24900.0,55.14,55.15,55.11,55.14,24900.0
2013-12-10 12:10:00,55.14,55.22,55.13,55.21,21900.0,55.14,55.22,55.13,55.21,21900.0
2013-12-10 12:15:00,55.22,55.23,55.18,55.19,23700.0,55.22,55.23,55.18,55.19,23700.0
2013-12-10 12:20:00,55.19,55.2,55.16,55.17,31500.0,55.19,55.2,55.16,55.17,31500.0
2013-12-10 12:25:00,55.17,55.19,55.16,55.17,37900.0,55.17,55.19,55.16,55.17,37900.0
2013-12-10 12:30:00,55.18,55.21,55.13,55.19,29200.0,55.18,55.21,55.13,55.19,29200.0
2013-12-10 12:35:00,55.2,55.2,55.18,55.2,24700.0,55.2,55.2,55.18,55.2,24700.0
2013-12-10 12:40:00,55.2,55.2,55.19,55.2,18000.0,55.2,55.2,55.19,55.2,18000.0
2013-12-10 12:45:00,55.19,55.21,55.16,55.21,68400.0,55.19,55.21,55.16,55.21,68400.0
2013-12-10 12:50:00,55.21,55.21,55.18,55.18,25900.0,55.21,55.21,55.18,55.18,25900.0
2013-12-10 12:55:00,55.19,55.2,55.18,55.2,34200.0,55.19,55.2,55.18,55.2,34200.0
2013-12-10 13:00:00,55.2,55.21,55.17,55.2,33600.0,55.2,55.21,55.17,55.2,33600.0
2013-12-10 13:05:00,55.21,55.28,55.2,55.27,23500.0,55.21,55.28,55.2,55.27,23500.0
2013-12-10 13:10:00,55.28,55.28,55.25,55.27,25300.0,55.28,55.28,55.25,55.27,25300.0
2013-12-10 13:15:00,55.27,55.27,55.25,55.25,22500.0,55.27,55.27,55.25,55.25,22500.0
2013-12-10 13:20:00,55.25,55.26,55.21,55.26,43300.0,55.25,55.26,55.21,55.26,43300.0
2013-12-10 13:25:00,55.26,55.26,55.22,55.25,32000.0,55.26,55.26,55.22,55.25,32000.0
2013-12-10 13:30:00,55.24,55.26,55.19,55.21,46800.0,55.24,55.26,55.19,55.21,46800.0
2013-12-10 13:35:00,55.22,55.23,55.21,55.23,15900.0,55.22,55.23,55.21,55.23,15900.0
2013-12-10 13:40:00,55.22,55.23,55.22,55.22,9100.0,55.22,55.23,55.22,55.22,9100.0
2013-12-10 13:45:00,55.22,55.23,55.21,55.21,74600.0,55.22,55.23,55.21,55.21,74600.0
2013-12-10 13:50:00,55.2,55.23,55.2,55.23,22700.0,55.2,55.23,55.2,55.23,22700.0
2013-12-10 13:55:00,55.22,55.23,55.17,55.21,34100.0,55.22,55.23,55.17,55.21,34100.0
2013-12-10 14:00:00,55.21,55.22,55.18,55.21,14300.0,55.21,55.22,55.18,55.21,14300.0
2013-12-10 14:05:00,55.22,55.23,55.21,55.22,15400.0,55.22,55.23,55.21,55.22,15400.0
2013-12-10 14:10:00,55.23,55.23,55.19,55.19,30800.0,55.23,55.23,55.19,55.19,30800.0
2013-12-10 14:15:00,55.19,55.23,55.19,55.22,21300.0,55.19,55.23,55.19,55.22,21300.0
2013-12-10 14:20:00,55.21,55.22,55.2,55.2,14000.0,55.21,55.22,55.2,55.2,14000.0
2013-12-10 14:25:00,55.21,55.23,55.19,55.22,22700.0,55.21,55.23,55.19,55.22,22700.0
2013-12-10 14:30:00,55.23,55.23,55.19,55.2,13000.0,55.23,55.23,55.19,55.2,13000.0
2013-12-10 14:35:00,55.2,55.24,55.19,55.23,34400.0,55.2,55.24,55.19,55.23,34400.0
2013-12-10 14:40:00,55.23,55.23,55.21,55.22,22100.0,55.23,55.23,55.21,55.22,22100.0
2013-12-10 14:45:00,55.22,55.23,55.18,55.23,32400.0,55.22,55.23,55.18,55.23,32400.0
2013-12-10 14:50:00,55.22,55.23,55.18,55.21,47600.0,55.22,55.23,55.18,55.21,47600.0
2013-12-10 14:55:00,55.21,55.23,55.2,55.2,45200.0,55.21,55.23,55.2,55.2,45200.0
2013-12-10 15:00:00,55.2,55.24,55.2,55.23,54400.0,55.2,55.24,55.2,55.23,54400.0
2013-12-10 15:05:00,55.23,55.23,55.19,55.23,77700.0,55.23,55.23,55.19,55.23,77700.0
2013-12-10 15:10:00,55.23,55.27,55.22,55.24,42500.0,55.23,55.27,55.22,55.24,42500.0
2013-12-10 15:15:00,55.25,55.28,55.23,55.24,53200.0,55.25,55.28,55.23,55.24,53200.0
2013-12-10 15:20:00,55.24,55.3,55.24,55.28,56400.0,55.24,55.3,55.24,55.28,56400.0
2013-12-10 15:25:00,55.27,55.32,55.27,55.29,62800.0,55.27,55.32,55.27,55.29,62800.0
2013-12-10 15:30:00,55.3,55.32,55.29,55.31,39600.0,55.3,55.32,55.29,55.31,39600.0
2013-12-10 15:35:00,55.31,55.32,55.29,55.3,43900.0,55.31,55.32,55.29,55.3,43900.0
2013-12-10 15:40:00,55.3,55.33,55.3,55.33,78800.0,55.3,55.33,55.3,55.33,78800.0
2013-12-10 15:45:00,55.33,55.33,55.31,55.32,69100.0,55.33,55.33,55.31,55.32,69100.0
2013-12-10 15:50:00,55.32,55.33,55.31,55.31,151500.0,55.32,55.33,55.31,55.31,151500.0
2013-12-10 15:55:00,55.31,55.33,55.31,55.32,225000.0,55.31,55.33,55.31,55.32,225000.0
2013-12-11 09:30:00,55.25,55.28,55.05,55.25,88100.0,55.25,55.28,55.05,55.25,88100.0
2013-12-11 09:35:00,55.26,55.51,55.24,55.48,58300.0,55.26,55.51,55.24,55.48,58300.0
2013-12-11 09:40:00,55.48,55.6,55.41,55.55,54400.0,55.48,55.6,55.41,55.55,54400.0
2013-12-11 09:45:00,55.55,55.57,55.32,55.37,105100.0,55.55,55.57,55.32,55.37,105100.0
2013-12-11 09:50:00,55.37,55.49,55.34,55.49,56500.0,55.37,55.49,55.34,55.49,56500.0
2013-12-11 09:55:00,55.49,55.55,55.45,55.48,100700.0,55.49,55.55,55.45,55.48,100700.0
2013-12-11 10:00:00,55.48,55.49,55.39,55.41,39400.0,55.48,55.49,55.39,55.41,39400.0
2013-12-11 10:05:00,55.41,55.41,55.31,55.33,38900.0,55.41,55.41,55.31,55.33,38900.0
2013-12-11 10:10:00,55.33,55.39,55.23,55.26,61800.0,55.33,55.39,55.23,55.26,61800.0
2013-12-11 10:15:00,55.27,55.27,55.21,55.22,37000.0,55.27,55.27,55.21,55.22,37000.0
2013-12-11 10:20:00,55.22,55.33,55.22,55.26,30400.0,55.22,55.33,55.22,55.26,30400.0
2013-12-11 10:25:00,55.27,55.29,55.17,55.18,59900.0,55.27,55.29,55.17,55.18,59900.0
2013-12-11 10:30:00,55.17,55.28,55.17,55.28,45300.0,55.17,55.28,55.17,55.28,45300.0
2013-12-11 10:35:00,55.28,55.31,55.28,55.29,21000.0,55.28,55.31,55.28,55.29,21000.0
2013-12-11 10:40:00,55.29,55.31,55.21,55.21,27400.0,55.29,55.31,55.21,55.21,27400.0
2013-12-11 10:45:00,55.21,55.22,55.18,55.2,27000.0,55.21,55.22,55.18,55.2,27000.0
2013-12-11 10:50:00,55.2,55.24,55.14,55.23,29600.0,55.2,55.24,55.14,55.23,29600.0
2013-12-11 10:55:00,55.22,55.27,55.21,55.21,27700.0,55.22,55.27,55.21,55.21,27700.0
2013-12-11 11:00:00,55.21,55.26,55.2,55.23,26100.0,55.21,55.26,55.2,55.23,26100.0
2013-12-11 11:05:00,55.24,55.28,55.22,55.25,28500.0,55.24,55.28,55.22,55.25,28500.0
2013-12-11 11:10:00,55.26,55.35,55.25,55.31,56800.0,55.26,55.35,55.25,55.31,56800.0
2013-12-11 11:15:00,55.3,55.32,55.25,55.32,42400.0,55.3,55.32,55.25,55.32,42400.0
2013-12-11 11:20:00,55.33,55.33,55.27,55.3,20200.0,55.33,55.33,55.27,55.3,20200.0
2013-12-11 11:25:00,55.29,55.3,55.22,55.22,24600.0,55.29,55.3,55.22,55.22,24600.0
2013-12-11 11:30:00,55.22,55.23,55.19,55.23,54700.0,55.22,55.23,55.19,55.23,54700.0
2013-12-11 11:35:00,55.23,55.23,55.13,55.14,45500.0,55.23,55.23,55.13,55.14,45500.0
2013-12-11 11:40:00,55.13,55.18,55.12,55.15,32700.0,55.13,55.18,55.12,55.15,32700.0
2013-12-11 11:45:00,55.15,55.17,55.13,55.14,113000.0,55.15,55.17,55.13,55.14,113000.0
2013-12-11 11:50:00,55.15,55.16,55.06,55.06,27700.0,55.15,55.16,55.06,55.06,27700.0
2013-12-11 11:55:00,55.06,55.13,55.06,55.12,43300.0,55.06,55.13,55.06,55.12,43300.0
2013-12-11 12:00:00,55.12,55.13,55.04,55.04,25500.0,55.12,55.13,55.04,55.04,25500.0
2013-12-11 12:05:00,55.03,55.11,54.99,55.1,150000.0,55.03,55.11,54.99,55.1,150000.0
2013-12-11 12:10:00,55.11,55.11,55.05,55.08,26300.0,55.11,55.11,55.05,55.08,26300.0
2013-12-11 12:15:00,55.09,55.1,55.0,55.01,58000.0,55.09,55.1,55.0,55.01,58000.0
2013-12-11 12:20:00,55.01,55.01,54.8,54.85,116900.0,55.01,55.01,54.8,54.85,116900.0
2013-12-11 12:25:00,54.85,54.86,54.78,54.81,37300.0,54.85,54.86,54.78,54.81,37300.0
2013-12-11 12:30:00,54.81,54.88,54.77,54.86,59600.0,54.81,54.88,54.77,54.86,59600.0
2013-12-11 12:35:00,54.84,54.85,54.78,54.78,24200.0,54.84,54.85,54.78,54.78,24200.0
2013-12-11 12:40:00,54.78,54.79,54.72,54.75,46000.0,54.78,54.79,54.72,54.75,46000.0
2013-12-11 12:45:00,54.75,54.76,54.73,54.76,27300.0,54.75,54.76,54.73,54.76,27300.0
2013-12-11 12:50:00,54.75,54.83,54.75,54.83,31400.0,54.75,54.83,54.75,54.83,31400.0
2013-12-11 12:55:00,54.83,54.87,54.82,54.86,30500.0,54.83,54.87,54.82,54.86,30500.0
2013-12-11 13:00:00,54.88,54.93,54.86,54.92,20000.0,54.88,54.93,54.86,54.92,20000.0
2013-12-11 13:05:00,54.92,54.99,54.92,54.98,29700.0,54.92,54.99,54.92,54.98,29700.0
2013-12-11 13:10:00,54.98,55.02,54.98,55.0,16700.0,54.98,55.02,54.98,55.0,16700.0
2013-12-11 13:15:00,55.01,55.02,55.0,55.0,83300.0,55.01,55.02,55.0,55.0,83300.0
2013-12-11 13:20:00,55.0,55.01,54.99,55.0,40400.0,55.0,55.01,54.99,55.0,40400.0
2013-12-11 13:25:00,55.0,55.0,54.91,54.92,17100.0,55.0,55.0,54.91,54.92,17100.0
2013-12-11 13:30:00,54.92,54.92,54.86,54.91,24300.0,54.92,54.92,54.86,54.91,24300.0
2013-12-11 13:35:00,54.91,54.95,54.9,54.94,27700.0,54.91,54.95,54.9,54.94,27700.0
2013-12-11 13:40:00,54.94,54.97,54.92,54.95,15600.0,54.94,54.97,54.92,54.95,15600.0
2013-12-11 13:45:00,54.95,54.96,54.9,54.94,19600.0,54.95,54.96,54.9,54.94,19600.0
2013-12-11 13:50:00,54.91,54.96,54.91,54.94,20400.0,54.91,54.96,54.91,54.94,20400.0
2013-12-11 13:55:00,54.95,54.97,54.94,54.97,13900.0,54.95,54.97,54.94,54.97,13900.0
2013-12-11 14:00:00,54.98,54.98,54.95,54.98,30100.0,54.98,54.98,54.95,54.98,30100.0
2013-12-11 14:05:00,54.98,54.98,54.91,54.95,40600.0,54.98,54.98,54.91,54.95,40600.0
2013-12-11 14:10:00,54.95,54.97,54.91,54.91,30400.0,54.95,54.97,54.91,54.91,30400.0
2013-12-11 14:15:00,54.9,54.96,54.89,54.91,59400.0,54.9,54.96,54.89,54.91,59400.0
2013-12-11 14:20:00,54.91,54.95,54.9,54.94,23500.0,54.91,54.95,54.9,54.94,23500.0
2013-12-11 14:25:00,54.94,54.96,54.89,54.95,34300.0,54.94,54.96,54.89,54.95,34300.0
2013-12-11 14:30:00,54.95,54.95,54.89,54.92,73000.0,54.95,54.95,54.89,54.92,73000.0
2013-12-11 14:35:00,54.93,54.94,54.91,54.92,17600.0,54.93,54.94,54.91,54.92,17600.0
2013-12-11 14:40:00,54.91,54.95,54.91,54.94,33000.0,54.91,54.95,54.91,54.94,33000.0
2013-12-11 14:45:00,54.94,54.96,54.91,54.96,69500.0,54.94,54.96,54.91,54.96,69500.0
2013-12-11 14:50:00,54.96,54.98,54.95,54.97,47300.0,54.96,54.98,54.95,54.97,47300.0
2013-12-11 14:55:00,54.97,54.98,54.94,54.95,44800.0,54.97,54.98,54.94,54.95,44800.0
2013-12-11 15:00:00,54.95,54.96,54.8,54.83,88900.0,54.95,54.96,54.8,54.83,88900.0
2013-12-11 15:05:00,54.83,54.87,54.79,54.84,74300.0,54.83,54.87,54.79,54.84,74300.0
2013-12-11 15:10:00,54.85,54.9,54.79,54.81,69600.0,54.85,54.9,54.79,54.81,69600.0
2013-12-11 15:15:00,54.81,54.82,54.71,54.74,64800.0,54.81,54.82,54.71,54.74,64800.0
2013-12-11 15:20:00,54.74,54.75,54.71,54.73,39500.0,54.74,54.75,54.71,54.73,39500.0
2013-12-11 15:25:00,54.73,54.74,54.63,54.64,111700.0,54.73,54.74,54.63,54.64,111700.0
2013-12-11 15:30:00,54.65,54.75,54.63,54.75,61100.0,54.65,54.75,54.63,54.75,61100.0
2013-12-11 15:35:00,54.75,54.75,54.69,54.7,71600.0,54.75,54.75,54.69,54.7,71600.0
2013-12-11 15:40:00,54.7,54.77,54.7,54.73,149000.0,54.7,54.77,54.7,54.73,149000.0
2013-12-11 15:45:00,54.72,54.73,54.58,54.67,117200.0,54.72,54.73,54.58,54.67,117200.0
2013-12-11 15:50:00,54.66,54.68,54.61,54.61,139500.0,54.66,54.68,54.61,54.61,139500.0
2013-12-11 15:55:00,54.61,54.69,54.6,54.65,153500.0,54.61,54.69,54.6,54.65,153500.0
2013-12-12 09:30:00,54.44,54.94,54.42,54.88,59300.0,54.44,54.94,54.42,54.88,59300.0
2013-12-12 09:35:00,54.89,54.89,54.44,54.46,54700.0,54.89,54.89,54.44,54.46,54700.0
2013-12-12 09:40:00,54.46,54.47,54.32,54.32,36900.0,54.46,54.47,54.32,54.32,36900.0
2013-12-12 09:45:00,54.33,54.37,54.2,54.25,47500.0,54.33,54.37,54.2,54.25,47500.0
2013-12-12 09:50:00,54.25,54.29,54.21,54.24,44500.0,54.25,54.29,54.21,54.24,44500.0
2013-12-12 09:55:00,54.25,54.27,54.23,54.25,48400.0,54.25,54.27,54.23,54.25,48400.0
2013-12-12 10:00:00,54.24,54.25,54.03,54.07,89600.0,54.24,54.25,54.03,54.07,89600.0
2013-12-12 10:05:00,54.08,54.21,54.06,54.17,51500.0,54.08,54.21,54.06,54.17,51500.0
2013-12-12 10:10:00,54.18,54.27,54.15,54.23,58700.0,54.18,54.27,54.15,54.23,58700.0
2013-12-12 10:15:00,54.23,54.24,54.18,54.22,65200.0,54.23,54.24,54.18,54.22,65200.0
2013-12-12 10:20:00,54.23,54.4,54.23,54.38,61800.0,54.23,54.4,54.23,54.38,61800.0
2013-12-12 10:25:00,54.39,54.41,54.34,54.36,49700.0,54.39,54.41,54.34,54.36,49700.0
2013-12-12 10:30:00,54.36,54.43,54.36,54.38,40900.0,54.36,54.43,54.36,54.38,40900.0
2013-12-12 10:35:00,54.38,54.4,54.37,54.38,22500.0,54.38,54.4,54.37,54.38,22500.0
2013-12-12 10:40:00,54.38,54.41,54.34,54.38,39800.0,54.38,54.41,54.34,54.38,39800.0
2013-12-12 10:45:00,54.37,54.4,54.35,54.38,62100.0,54.37,54.4,54.35,54.38,62100.0
2013-12-12 10:50:00,54.38,54.39,54.21,54.22,57300.0,54.38,54.39,54.21,54.22,57300.0
2013-12-12 10:55:00,54.22,54.22,54.14,54.22,30700.0,54.22,54.22,54.14,54.22,30700.0
2013-12-12 11:00:00,54.21,54.26,54.17,54.26,100600.0,54.21,54.26,54.17,54.26,100600.0
2013-12-12 11:05:00,54.25,54.37,54.25,54.35,111400.0,54.25,54.37,54.25,54.35,111400.0
2013-12-12 11:10:00,54.35,54.4,54.33,54.38,140800.0,54.35,54.4,54.33,54.38,140800.0
2013-12-12 11:15:00,54.38,54.39,54.34,54.35,182400.0,54.38,54.39,54.34,54.35,182400.0
2013-12-12 11:20:00,54.38,54.4,54.32,54.35,44000.0,54.38,54.4,54.32,54.35,44000.0
2013-12-12 11:25:00,54.34,54.34,54.23,54.31,67900.0,54.34,54.34,54.23,54.31,67900.0
2013-12-12 11:30:00,54.3,54.32,54.25,54.32,44900.0,54.3,54.32,54.25,54.32,44900.0
2013-12-12 11:35:00,54.32,54.36,54.3,54.34,16100.0,54.32,54.36,54.3,54.34,16100.0
2013-12-12 11:40:00,54.35,54.36,54.32,54.32,20900.0,54.35,54.36,54.32,54.32,20900.0
2013-12-12 11:45:00,54.31,54.35,54.3,54.34,22600.0,54.31,54.35,54.3,54.34,22600.0
2013-12-12 11:50:00,54.35,54.35,54.3,54.34,29200.0,54.35,54.35,54.3,54.34,29200.0
2013-12-12 11:55:00,54.34,54.35,54.31,54.33,42200.0,54.34,54.35,54.31,54.33,42200.0
2013-12-12 12:00:00,54.33,54.34,54.29,54.3,32700.0,54.33,54.34,54.29,54.3,32700.0
2013-12-12 12:05:00,54.29,54.39,54.29,54.39,41100.0,54.29,54.39,54.29,54.39,41100.0
2013-12-12 12:10:00,54.39,54.43,54.37,54.39,79200.0,54.39,54.43,54.37,54.39,79200.0
2013-12-12 12:15:00,54.38,54.41,54.38,54.39,19800.0,54.38,54.41,54.38,54.39,19800.0
2013-12-12 12:20:00,54.39,54.39,54.31,54.32,127500.0,54.39,54.39,54.31,54.32,127500.0
2013-12-12 12:25:00,54.32,54.35,54.3,54.34,34500.0,54.32,54.35,54.3,54.34,34500.0
2013-12-12 12:30:00,54.33,54.33,54.25,54.25,22700.0,54.33,54.33,54.25,54.25,22700.0
2013-12-12 12:35:00,54.26,54.26,54.15,54.16,47100.0,54.26,54.26,54.15,54.16,47100.0
2013-12-12 12:40:00,54.15,54.18,54.13,54.16,45700.0,54.15,54.18,54.13,54.16,45700.0
2013-12-12 12:45:00,54.16,54.2,54.16,54.17,35100.0,54.16,54.2,54.16,54.17,35100.0
2013-12-12 12:50:00,54.19,54.23,54.16,54.23,24300.0,54.19,54.23,54.16,54.23,24300.0
2013-12-12 12:55:00,54.22,54.23,54.18,54.18,23400.0,54.22,54.23,54.18,54.18,23400.0
2013-12-12 13:00:00,54.18,54.23,54.17,54.21,30300.0,54.18,54.23,54.17,54.21,30300.0
2013-12-12 13:05:00,54.21,54.23,54.11,54.13,45600.0,54.21,54.23,54.11,54.13,45600.0
2013-12-12 13:10:00,54.13,54.14,54.12,54.12,21100.0,54.13,54.14,54.12,54.12,21100.0
2013-12-12 13:15:00,54.12,54.12,54.07,54.09,47900.0,54.12,54.12,54.07,54.09,47900.0
2013-12-12 13:20:00,54.1,54.1,54.08,54.09,18200.0,54.1,54.1,54.08,54.09,18200.0
2013-12-12 13:25:00,54.09,54.1,54.08,54.09,36800.0,54.09,54.1,54.08,54.09,36800.0
2013-12-12 13:30:00,54.09,54.1,54.06,54.07,32100.0,54.09,54.1,54.06,54.07,32100.0
2013-12-12 13:35:00,54.08,54.1,54.07,54.08,34900.0,54.08,54.1,54.07,54.08,34900.0
2013-12-12 13:40:00,54.07,54.09,54.07,54.09,63600.0,54.07,54.09,54.07,54.09,63600.0
2013-12-12 13:45:00,54.09,54.1,54.03,54.05,73600.0,54.09,54.1,54.03,54.05,73600.0
2013-12-12 13:50:00,54.05,54.05,53.97,54.0,100000.0,54.05,54.05,53.97,54.0,100000.0
2013-12-12 13:55:00,53.99,54.02,53.94,53.98,90900.0,53.99,54.02,53.94,53.98,90900.0
2013-12-12 14:00:00,53.98,54.01,53.95,53.99,59100.0,53.98,54.01,53.95,53.99,59100.0
2013-12-12 14:05:00,54.0,54.01,53.95,53.98,46100.0,54.0,54.01,53.95,53.98,46100.0
2013-12-12 14:10:00,53.98,53.99,53.96,53.98,86500.0,53.98,53.99,53.96,53.98,86500.0
2013-12-12 14:15:00,53.99,54.0,53.98,53.98,79000.0,53.99,54.0,53.98,53.98,79000.0
2013-12-12 14:20:00,53.99,54.0,53.94,53.96,69900.0,53.99,54.0,53.94,53.96,69900.0
2013-12-12 14:25:00,53.97,53.99,53.96,53.99,43500.0,53.97,53.99,53.96,53.99,43500.0
2013-12-12 14:30:00,53.98,54.0,53.98,53.99,34200.0,53.98,54.0,53.98,53.99,34200.0
2013-12-12 14:35:00,53.99,53.99,53.96,53.98,62200.0,53.99,53.99,53.96,53.98,62200.0
2013-12-12 14:40:00,53.99,53.99,53.93,53.95,70600.0,53.99,53.99,53.93,53.95,70600.0
2013-12-12 14:45:00,53.95,53.99,53.94,53.98,51700.0,53.95,53.99,53.94,53.98,51700.0
2013-12-12 14:50:00,53.98,54.24,53.98,54.23,52300.0,53.98,54.24,53.98,54.23,52300.0
2013-12-12 14:55:00,54.22,54.23,54.16,54.18,65600.0,54.22,54.23,54.16,54.18,65600.0
2013-12-12 15:00:00,54.18,54.18,54.14,54.16,42200.0,54.18,54.18,54.14,54.16,42200.0
2013-12-12 15:05:00,54.16,54.19,54.13,54.18,42500.0,54.16,54.19,54.13,54.18,42500.0
2013-12-12 15:10:00,54.19,54.19,54.12,54.12,51100.0,54.19,54.19,54.12,54.12,51100.0
2013-12-12 15:15:00,54.12,54.12,54.08,54.1,59600.0,54.12,54.12,54.08,54.1,59600.0
2013-12-12 15:20:00,54.1,54.13,54.09,54.11,88800.0,54.1,54.13,54.09,54.11,88800.0
2013-12-12 15:25:00,54.12,54.13,54.08,54.09,91900.0,54.12,54.13,54.08,54.09,91900.0
2013-12-12 15:30:00,54.09,54.11,54.08,54.1,63200.0,54.09,54.11,54.08,54.1,63200.0
2013-12-12 15:35:00,54.09,54.11,54.0,54.01,80800.0,54.09,54.11,54.0,54.01,80800.0
2013-12-12 15:40:00,54.01,54.05,53.99,54.05,119300.0,54.01,54.05,53.99,54.05,119300.0
2013-12-12 15:45:00,54.05,54.05,53.97,53.99,182300.0,54.05,54.05,53.97,53.99,182300.0
2013-12-12 15:50:00,53.99,54.07,53.96,54.01,311500.0,53.99,54.07,53.96,54.01,311500.0
2013-12-12 15:55:00,54.0,54.05,53.97,54.0,325500.0,54.0,54.05,53.97,54.0,325500.0
2013-12-13 09:30:00,58.04,59.88,58.0,59.35,1775800.0,58.04,59.88,58.0,59.35,1775800.0
2013-12-13 09:35:00,59.35,59.68,59.1,59.27,735700.0,59.35,59.68,59.1,59.27,735700.0
2013-12-13 09:40:00,59.27,59.7,59.15,59.27,728200.0,59.27,59.7,59.15,59.27,728200.0
2013-12-13 09:45:00,59.26,59.6,58.79,59.58,780100.0,59.26,59.6,58.79,59.58,780100.0
2013-12-13 09:50:00,59.55,59.59,59.3,59.33,318500.0,59.55,59.59,59.3,59.33,318500.0
2013-12-13 09:55:00,59.32,59.67,59.28,59.52,346900.0,59.32,59.67,59.28,59.52,346900.0
2013-12-13 10:00:00,59.52,59.63,59.35,59.46,235200.0,59.52,59.63,59.35,59.46,235200.0
2013-12-13 10:05:00,59.46,59.51,59.23,59.29,223800.0,59.46,59.51,59.23,59.29,223800.0
2013-12-13 10:10:00,59.3,59.3,59.04,59.17,391600.0,59.3,59.3,59.04,59.17,391600.0
2013-12-13 10:15:00,59.17,59.45,59.17,59.21,292700.0,59.17,59.45,59.17,59.21,292700.0
2013-12-13 10:20:00,59.2,59.44,59.17,59.38,270100.0,59.2,59.44,59.17,59.38,270100.0
2013-12-13 10:25:00,59.38,59.41,59.2,59.31,126200.0,59.38,59.41,59.2,59.31,126200.0
2013-12-13 10:30:00,59.32,59.41,59.31,59.33,179100.0,59.32,59.41,59.31,59.33,179100.0
2013-12-13 10:35:00,59.33,59.42,59.19,59.29,155700.0,59.33,59.42,59.19,59.29,155700.0
2013-12-13 10:40:00,59.29,59.41,59.24,59.37,274700.0,59.29,59.41,59.24,59.37,274700.0
2013-12-13 10:45:00,59.37,59.64,59.32,59.58,300700.0,59.37,59.64,59.32,59.58,300700.0
2013-12-13 10:50:00,59.58,59.88,59.58,59.84,247200.0,59.58,59.88,59.58,59.84,247200.0
2013-12-13 10:55:00,59.85,59.95,59.55,59.62,208700.0,59.85,59.95,59.55,59.62,208700.0
2013-12-13 11:00:00,59.62,59.85,59.55,59.75,128200.0,59.62,59.85,59.55,59.75,128200.0
2013-12-13 11:05:00,59.77,59.88,59.71,59.75,93300.0,59.77,59.88,59.71,59.75,93300.0
2013-12-13 11:10:00,59.75,59.75,59.52,59.71,140400.0,59.75,59.75,59.52,59.71,140400.0
2013-12-13 11:15:00,59.71,59.91,59.71,59.84,103400.0,59.71,59.91,59.71,59.84,103400.0
2013-12-13 11:20:00,59.82,59.92,59.77,59.81,111800.0,59.82,59.92,59.77,59.81,111800.0
2013-12-13 11:25:00,59.79,59.94,59.76,59.88,100700.0,59.79,59.94,59.76,59.88,100700.0
2013-12-13 11:30:00,59.86,59.95,59.83,59.93,100500.0,59.86,59.95,59.83,59.93,100500.0
2013-12-13 11:35:00,59.93,59.93,59.63,59.79,155600.0,59.93,59.93,59.63,59.79,155600.0
2013-12-13 11:40:00,59.76,59.82,59.4,59.66,155100.0,59.76,59.82,59.4,59.66,155100.0
2013-12-13 11:45:00,59.66,59.7,59.42,59.5,232300.0,59.66,59.7,59.42,59.5,232300.0
2013-12-13 11:50:00,59.51,59.89,59.49,59.83,143800.0,59.51,59.89,59.49,59.83,143800.0
2013-12-13 11:55:00,59.82,59.88,59.72,59.86,92700.0,59.82,59.88,59.72,59.86,92700.0
2013-12-13 12:00:00,59.85,59.95,59.81,59.94,123400.0,59.85,59.95,59.81,59.94,123400.0
2013-12-13 12:05:00,59.94,60.14,59.92,60.06,255400.0,59.94,60.14,59.92,60.06,255400.0
2013-12-13 12:10:00,60.06,60.28,59.92,60.23,140000.0,60.06,60.28,59.92,60.23,140000.0
2013-12-13 12:15:00,60.22,60.28,60.05,60.13,166700.0,60.22,60.28,60.05,60.13,166700.0
2013-12-13 12:20:00,60.15,60.3,60.15,60.3,130100.0,60.15,60.3,60.15,60.3,130100.0
2013-12-13 12:25:00,60.3,60.45,60.3,60.41,156100.0,60.3,60.45,60.3,60.41,156100.0
2013-12-13 12:30:00,60.43,60.57,60.3,60.47,225600.0,60.43,60.57,60.3,60.47,225600.0
2013-12-13 12:35:00,60.48,60.56,60.35,60.36,116100.0,60.48,60.56,60.35,60.36,116100.0
2013-12-13 12:40:00,60.37,60.43,60.11,60.31,97900.0,60.37,60.43,60.11,60.31,97900.0
2013-12-13 12:45:00,60.31,60.33,60.22,60.29,68300.0,60.31,60.33,60.22,60.29,68300.0
2013-12-13 12:50:00,60.29,60.34,60.18,60.24,74400.0,60.29,60.34,60.18,60.24,74400.0
2013-12-13 12:55:00,60.26,60.34,60.05,60.18,90900.0,60.26,60.34,60.05,60.18,90900.0
2013-12-13 13:00:00,60.17,60.3,60.07,60.3,101900.0,60.17,60.3,60.07,60.3,101900.0
2013-12-13 13:05:00,60.29,60.38,60.22,60.32,83500.0,60.29,60.38,60.22,60.32,83500.0
2013-12-13 13:10:00,60.32,60.35,60.29,60.33,49800.0,60.32,60.35,60.29,60.33,49800.0
2013-12-13 13:15:00,60.33,60.36,60.26,60.3,95400.0,60.33,60.36,60.26,60.3,95400.0
2013-12-13 13:20:00,60.3,60.36,60.17,60.36,78600.0,60.3,60.36,60.17,60.36,78600.0
2013-12-13 13:25:00,60.36,60.63,60.32,60.55,167400.0,60.36,60.63,60.32,60.55,167400.0
2013-12-13 13:30:00,60.55,60.77,60.51,60.76,141800.0,60.55,60.77,60.51,60.76,141800.0
2013-12-13 13:35:00,60.77,60.84,60.54,60.59,128600.0,60.77,60.84,60.54,60.59,128600.0
2013-12-13 13:40:00,60.58,60.71,60.56,60.67,73600.0,60.58,60.71,60.56,60.67,73600.0
2013-12-13 13:45:00,60.67,60.82,60.65,60.81,98400.0,60.67,60.82,60.65,60.81,98400.0
2013-12-13 13:50:00,60.81,60.82,60.71,60.74,62800.0,60.81,60.82,60.71,60.74,62800.0
2013-12-13 13:55:00,60.74,60.76,60.63,60.69,67700.0,60.74,60.76,60.63,60.69,67700.0
2013-12-13 14:00:00,60.67,60.72,60.64,60.66,84900.0,60.67,60.72,60.64,60.66,84900.0
2013-12-13 14:05:00,60.65,60.69,60.63,60.64,169100.0,60.65,60.69,60.63,60.64,169100.0
2013-12-13 14:10:00,60.63,60.69,60.58,60.59,95100.0,60.63,60.69,60.58,60.59,95100.0
2013-12-13 14:15:00,60.59,60.64,60.53,60.64,127900.0,60.59,60.64,60.53,60.64,127900.0
2013-12-13 14:20:00,60.64,60.8,60.61,60.61,111600.0,60.64,60.8,60.61,60.61,111600.0
2013-12-13 14:25:00,60.62,60.62,60.51,60.53,121700.0,60.62,60.62,60.51,60.53,121700.0
2013-12-13 14:30:00,60.53,60.57,60.51,60.52,90200.0,60.53,60.57,60.51,60.52,90200.0
2013-12-13 14:35:00,60.52,60.52,60.21,60.28,137700.0,60.52,60.52,60.21,60.28,137700.0
2013-12-13 14:40:00,60.26,60.27,60.18,60.22,138300.0,60.26,60.27,60.18,60.22,138300.0
2013-12-13 14:45:00,60.22,60.4,60.21,60.39,102600.0,60.22,60.4,60.21,60.39,102600.0
2013-12-13 14:50:00,60.39,60.44,60.34,60.35,212300.0,60.39,60.44,60.34,60.35,212300.0
2013-12-13 14:55:00,60.35,60.47,60.32,60.39,104600.0,60.35,60.47,60.32,60.39,104600.0
2013-12-13 15:00:00,60.39,60.41,60.36,60.4,124300.0,60.39,60.41,60.36,60.4,124300.0
2013-12-13 15:05:00,60.4,60.46,60.32,60.42,104400.0,60.4,60.46,60.32,60.42,104400.0
2013-12-13 15:10:00,60.42,60.44,60.4,60.42,61100.0,60.42,60.44,60.4,60.42,61100.0
2013-12-13 15:15:00,60.42,60.45,60.38,60.44,86100.0,60.42,60.45,60.38,60.44,86100.0
2013-12-13 15:20:00,60.45,60.65,60.44,60.59,188300.0,60.45,60.65,60.44,60.59,188300.0
2013-12-13 15:25:00,60.59,60.63,60.43,60.44,130800.0,60.59,60.63,60.43,60.44,130800.0
2013-12-13 15:30:00,60.43,60.58,60.43,60.57,139500.0,60.43,60.58,60.43,60.57,139500.0
2013-12-13 15:35:00,60.57,60.73,60.56,60.67,249500.0,60.57,60.73,60.56,60.67,249500.0
2013-12-13 15:40:00,60.68,60.81,60.68,60.79,190800.0,60.68,60.81,60.68,60.79,190800.0
2013-12-13 15:45:00,60.79,60.87,60.75,60.82,282100.0,60.79,60.87,60.75,60.82,282100.0
2013-12-13 15:50:00,60.83,60.83,60.74,60.77,413600.0,60.83,60.83,60.74,60.77,413600.0
2013-12-13 15:55:00,60.78,61.09,60.77,60.91,712400.0,60.78,61.09,60.77,60.91,712400.0
2013-12-16 09:30:00,60.75,60.88,59.86,59.95,354400.0,60.75,60.88,59.86,59.95,354400.0
2013-12-16 09:35:00,59.95,60.15,59.72,59.77,247400.0,59.95,60.15,59.72,59.77,247400.0
2013-12-16 09:40:00,59.78,59.84,59.44,59.49,227700.0,59.78,59.84,59.44,59.49,227700.0
2013-12-16 09:45:00,59.47,59.98,59.47,59.73,223600.0,59.47,59.98,59.47,59.73,223600.0
2013-12-16 09:50:00,59.75,59.84,59.51,59.58,168200.0,59.75,59.84,59.51,59.58,168200.0
2013-12-16 09:55:00,59.59,59.63,59.35,59.43,269000.0,59.59,59.63,59.35,59.43,269000.0
2013-12-16 10:00:00,59.43,59.6,59.42,59.47,161900.0,59.43,59.6,59.42,59.47,161900.0
2013-12-16 10:05:00,59.46,59.47,59.31,59.36,145400.0,59.46,59.47,59.31,59.36,145400.0
2013-12-16 10:10:00,59.35,59.38,59.1,59.18,176900.0,59.35,59.38,59.1,59.18,176900.0
2013-12-16 10:15:00,59.17,59.28,59.17,59.23,115300.0,59.17,59.28,59.17,59.23,115300.0
2013-12-16 10:20:00,59.22,59.24,59.1,59.1,99500.0,59.22,59.24,59.1,59.1,99500.0
2013-12-16 10:25:00,59.11,59.2,59.04,59.11,164000.0,59.11,59.2,59.04,59.11,164000.0
2013-12-16 10:30:00,59.11,59.34,59.1,59.32,140200.0,59.11,59.34,59.1,59.32,140200.0
2013-12-16 10:35:00,59.31,59.33,59.17,59.2,68500.0,59.31,59.33,59.17,59.2,68500.0
2013-12-16 10:40:00,59.18,59.2,58.93,59.0,101600.0,59.18,59.2,58.93,59.0,101600.0
2013-12-16 10:45:00,59.0,59.28,58.99,59.16,92800.0,59.0,59.28,58.99,59.16,92800.0
2013-12-16 10:50:00,59.16,59.27,59.1,59.22,52900.0,59.16,59.27,59.1,59.22,52900.0
2013-12-16 10:55:00,59.22,59.22,59.12,59.13,66700.0,59.22,59.22,59.12,59.13,66700.0
2013-12-16 11:00:00,59.12,59.13,58.87,58.92,142400.0,59.12,59.13,58.87,58.92,142400.0
2013-12-16 11:05:00,58.92,59.04,58.91,59.02,69000.0,58.92,59.04,58.91,59.02,69000.0
2013-12-16 11:10:00,59.02,59.02,58.88,58.89,126700.0,59.02,59.02,58.88,58.89,126700.0
2013-12-16 11:15:00,58.9,58.99,58.89,58.96,158900.0,58.9,58.99,58.89,58.96,158900.0
2013-12-16 11:20:00,58.95,58.98,58.86,58.91,119400.0,58.95,58.98,58.86,58.91,119400.0
2013-12-16 11:25:00,58.91,58.92,58.78,58.83,156000.0,58.91,58.92,58.78,58.83,156000.0
2013-12-16 11:30:00,58.83,58.83,58.54,58.54,146900.0,58.83,58.83,58.54,58.54,146900.0
2013-12-16 11:35:00,58.56,58.68,58.53,58.59,138000.0,58.56,58.68,58.53,58.59,138000.0
2013-12-16 11:40:00,58.6,58.73,58.55,58.65,153000.0,58.6,58.73,58.55,58.65,153000.0
2013-12-16 11:45:00,58.65,58.77,58.63,58.69,88300.0,58.65,58.77,58.63,58.69,88300.0
2013-12-16 11:50:00,58.69,58.88,58.69,58.87,81500.0,58.69,58.88,58.69,58.87,81500.0
2013-12-16 11:55:00,58.87,58.87,58.7,58.73,53500.0,58.87,58.87,58.7,58.73,53500.0
2013-12-16 12:00:00,58.73,58.83,58.7,58.71,55000.0,58.73,58.83,58.7,58.71,55000.0
2013-12-16 12:05:00,58.71,58.75,58.63,58.64,67700.0,58.71,58.75,58.63,58.64,67700.0
2013-12-16 12:10:00,58.64,58.69,58.57,58.67,83300.0,58.64,58.69,58.57,58.67,83300.0
2013-12-16 12:15:00,58.65,58.81,58.64,58.8,52900.0,58.65,58.81,58.64,58.8,52900.0
2013-12-16 12:20:00,58.8,58.8,58.62,58.69,39700.0,58.8,58.8,58.62,58.69,39700.0
2013-12-16 12:25:00,58.68,58.79,58.66,58.79,106700.0,58.68,58.79,58.66,58.79,106700.0
2013-12-16 12:30:00,58.78,58.86,58.78,58.86,70000.0,58.78,58.86,58.78,58.86,70000.0
2013-12-16 12:35:00,58.85,58.94,58.85,58.86,71300.0,58.85,58.94,58.85,58.86,71300.0
2013-12-16 12:40:00,58.85,59.08,58.85,59.08,85700.0,58.85,59.08,58.85,59.08,85700.0
2013-12-16 12:45:00,59.09,59.1,58.94,58.95,72600.0,59.09,59.1,58.94,58.95,72600.0
2013-12-16 12:50:00,58.95,59.09,58.95,59.03,75400.0,58.95,59.09,58.95,59.03,75400.0
2013-12-16 12:55:00,59.02,59.03,58.76,58.76,62400.0,59.02,59.03,58.76,58.76,62400.0
2013-12-16 13:00:00,58.77,58.85,58.62,58.64,123700.0,58.77,58.85,58.62,58.64,123700.0
2013-12-16 13:05:00,58.64,58.66,58.51,58.52,76200.0,58.64,58.66,58.51,58.52,76200.0
2013-12-16 13:10:00,58.52,58.67,58.51,58.57,86700.0,58.52,58.67,58.51,58.57,86700.0
2013-12-16 13:15:00,58.58,58.81,58.58,58.8,130800.0,58.58,58.81,58.58,58.8,130800.0
2013-12-16 13:20:00,58.79,58.79,58.6,58.71,51600.0,58.79,58.79,58.6,58.71,51600.0
2013-12-16 13:25:00,58.72,58.78,58.71,58.77,24400.0,58.72,58.78,58.71,58.77,24400.0
2013-12-16 13:30:00,58.77,58.78,58.7,58.75,69600.0,58.77,58.78,58.7,58.75,69600.0
2013-12-16 13:35:00,58.74,58.75,58.59,58.61,46000.0,58.74,58.75,58.59,58.61,46000.0
2013-12-16 13:40:00,58.61,58.63,58.55,58.63,47400.0,58.61,58.63,58.55,58.63,47400.0
2013-12-16 13:45:00,58.63,58.65,58.45,58.48,81600.0,58.63,58.65,58.45,58.48,81600.0
2013-12-16 13:50:00,58.48,58.52,58.45,58.46,42100.0,58.48,58.52,58.45,58.46,42100.0
2013-12-16 13:55:00,58.46,58.52,58.46,58.5,45700.0,58.46,58.52,58.46,58.5,45700.0
2013-12-16 14:00:00,58.5,58.63,58.5,58.54,44800.0,58.5,58.63,58.5,58.54,44800.0
2013-12-16 14:05:00,58.54,58.59,58.49,58.51,40300.0,58.54,58.59,58.49,58.51,40300.0
2013-12-16 14:10:00,58.52,58.53,58.46,58.52,48500.0,58.52,58.53,58.46,58.52,48500.0
2013-12-16 14:15:00,58.51,58.57,58.47,58.56,50400.0,58.51,58.57,58.47,58.56,50400.0
2013-12-16 14:20:00,58.55,58.58,58.53,58.53,27600.0,58.55,58.58,58.53,58.53,27600.0
2013-12-16 14:25:00,58.54,58.54,58.5,58.53,47600.0,58.54,58.54,58.5,58.53,47600.0
2013-12-16 14:30:00,58.53,58.63,58.52,58.53,45600.0,58.53,58.63,58.52,58.53,45600.0
2013-12-16 14:35:00,58.52,58.63,58.52,58.63,55100.0,58.52,58.63,58.52,58.63,55100.0
2013-12-16 14:40:00,58.63,58.67,58.62,58.62,37300.0,58.63,58.67,58.62,58.62,37300.0
2013-12-16 14:45:00,58.62,58.63,58.56,58.58,54000.0,58.62,58.63,58.56,58.58,54000.0
2013-12-16 14:50:00,58.57,58.62,58.56,58.62,49800.0,58.57,58.62,58.56,58.62,49800.0
2013-12-16 14:55:00,58.61,58.65,58.61,58.62,52000.0,58.61,58.65,58.61,58.62,52000.0
2013-12-16 15:00:00,58.62,58.7,58.55,58.59,122900.0,58.62,58.7,58.55,58.59,122900.0
2013-12-16 15:05:00,58.58,58.62,58.56,58.56,42800.0,58.58,58.62,58.56,58.56,42800.0
2013-12-16 15:10:00,58.57,58.58,58.53,58.53,53200.0,58.57,58.58,58.53,58.53,53200.0
2013-12-16 15:15:00,58.53,58.54,58.51,58.54,47700.0,58.53,58.54,58.51,58.54,47700.0
2013-12-16 15:20:00,58.54,58.57,58.51,58.51,50500.0,58.54,58.57,58.51,58.51,50500.0
2013-12-16 15:25:00,58.5,58.51,58.47,58.48,52700.0,58.5,58.51,58.47,58.48,52700.0
2013-12-16 15:30:00,58.48,58.48,58.42,58.43,75500.0,58.48,58.48,58.42,58.43,75500.0
2013-12-16 15:35:00,58.44,58.51,58.43,58.5,78800.0,58.44,58.51,58.43,58.5,78800.0
2013-12-16 15:40:00,58.5,58.5,58.41,58.44,82600.0,58.5,58.5,58.41,58.44,82600.0
2013-12-16 15:45:00,58.43,58.44,58.4,58.4,112100.0,58.43,58.44,58.4,58.4,112100.0
2013-12-16 15:50:00,58.41,58.49,58.4,58.49,119300.0,58.41,58.49,58.4,58.49,119300.0
2013-12-16 15:55:00,58.48,58.52,58.47,58.5,297300.0,58.48,58.52,58.47,58.5,297300.0
2013-12-17 09:30:00,58.5,58.88,58.3,58.33,315200.0,58.5,58.88,58.3,58.33,315200.0
2013-12-17 09:35:00,58.35,58.36,58.05,58.12,113500.0,58.35,58.36,58.05,58.12,113500.0
2013-12-17 09:40:00,58.12,58.19,58.05,58.09,129500.0,58.12,58.19,58.05,58.09,129500.0
2013-12-17 09:45:00,58.08,58.35,58.08,58.3,164300.0,58.08,58.35,58.08,58.3,164300.0
2013-12-17 09:50:00,58.29,58.39,58.22,58.25,199600.0,58.29,58.39,58.22,58.25,199600.0
2013-12-17 09:55:00,58.25,58.34,58.21,58.21,213300.0,58.25,58.34,58.21,58.21,213300.0
2013-12-17 10:00:00,58.21,58.32,58.18,58.25,172400.0,58.21,58.32,58.18,58.25,172400.0
2013-12-17 10:05:00,58.25,58.27,58.14,58.16,76500.0,58.25,58.27,58.14,58.16,76500.0
2013-12-17 10:10:00,58.17,58.17,58.06,58.17,88700.0,58.17,58.17,58.06,58.17,88700.0
2013-12-17 10:15:00,58.17,58.22,58.08,58.11,71100.0,58.17,58.22,58.08,58.11,71100.0
2013-12-17 10:20:00,58.11,58.11,57.98,58.01,161300.0,58.11,58.11,57.98,58.01,161300.0
2013-12-17 10:25:00,58.01,58.06,57.86,58.05,123500.0,58.01,58.06,57.86,58.05,123500.0
2013-12-17 10:30:00,58.03,58.06,57.91,57.95,125000.0,58.03,58.06,57.91,57.95,125000.0
2013-12-17 10:35:00,57.94,57.96,57.82,57.88,91000.0,57.94,57.96,57.82,57.88,91000.0
2013-12-17 10:40:00,57.88,58.08,57.87,58.07,162600.0,57.88,58.08,57.87,58.07,162600.0
2013-12-17 10:45:00,58.07,58.21,58.03,58.08,106800.0,58.07,58.21,58.03,58.08,106800.0
2013-12-17 10:50:00,58.08,58.1,57.96,57.96,86900.0,58.08,58.1,57.96,57.96,86900.0
2013-12-17 10:55:00,57.95,58.0,57.87,57.91,76700.0,57.95,58.0,57.87,57.91,76700.0
2013-12-17 11:00:00,57.92,57.92,57.78,57.87,107800.0,57.92,57.92,57.78,57.87,107800.0
2013-12-17 11:05:00,57.87,57.93,57.84,57.87,123200.0,57.87,57.93,57.84,57.87,123200.0
2013-12-17 11:10:00,57.87,57.94,57.85,57.87,103700.0,57.87,57.94,57.85,57.87,103700.0
2013-12-17 11:15:00,57.87,57.92,57.85,57.87,81600.0,57.87,57.92,57.85,57.87,81600.0
2013-12-17 11:20:00,57.87,57.91,57.85,57.87,97600.0,57.87,57.91,57.85,57.87,97600.0
2013-12-17 11:25:00,57.87,57.88,57.76,57.86,121500.0,57.87,57.88,57.76,57.86,121500.0
2013-12-17 11:30:00,57.86,57.9,57.8,57.82,46800.0,57.86,57.9,57.8,57.82,46800.0
2013-12-17 11:35:00,57.81,57.93,57.8,57.87,69000.0,57.81,57.93,57.8,57.87,69000.0
2013-12-17 11:40:00,57.87,57.9,57.84,57.84,72000.0,57.87,57.9,57.84,57.84,72000.0
2013-12-17 11:45:00,57.85,57.89,57.82,57.88,59200.0,57.85,57.89,57.82,57.88,59200.0
2013-12-17 11:50:00,57.88,57.92,57.84,57.88,63600.0,57.88,57.92,57.84,57.88,63600.0
2013-12-17 11:55:00,57.88,57.89,57.83,57.87,29900.0,57.88,57.89,57.83,57.87,29900.0
2013-12-17 12:00:00,57.87,57.89,57.83,57.87,27100.0,57.87,57.89,57.83,57.87,27100.0
2013-12-17 12:05:00,57.87,57.89,57.85,57.86,29400.0,57.87,57.89,57.85,57.86,29400.0
2013-12-17 12:10:00,57.85,57.89,57.8,57.83,34900.0,57.85,57.89,57.8,57.83,34900.0
2013-12-17 12:15:00,57.83,57.86,57.8,57.85,34800.0,57.83,57.86,57.8,57.85,34800.0
2013-12-17 12:20:00,57.84,57.89,57.84,57.89,30300.0,57.84,57.89,57.84,57.89,30300.0
2013-12-17 12:25:00,57.9,57.9,57.87,57.88,26500.0,57.9,57.9,57.87,57.88,26500.0
2013-12-17 12:30:00,57.88,57.9,57.83,57.84,34000.0,57.88,57.9,57.83,57.84,34000.0
2013-12-17 12:35:00,57.85,57.85,57.79,57.79,49600.0,57.85,57.85,57.79,57.79,49600.0
2013-12-17 12:40:00,57.79,57.81,57.73,57.76,34400.0,57.79,57.81,57.73,57.76,34400.0
2013-12-17 12:45:00,57.76,57.76,57.73,57.76,34100.0,57.76,57.76,57.73,57.76,34100.0
2013-12-17 12:50:00,57.76,57.82,57.75,57.82,21700.0,57.76,57.82,57.75,57.82,21700.0
2013-12-17 12:55:00,57.81,57.84,57.73,57.73,33900.0,57.81,57.84,57.73,57.73,33900.0
2013-12-17 13:00:00,57.74,57.76,57.64,57.69,69700.0,57.74,57.76,57.64,57.69,69700.0
2013-12-17 13:05:00,57.68,57.77,57.68,57.76,34700.0,57.68,57.77,57.68,57.76,34700.0
2013-12-17 13:10:00,57.76,57.88,57.75,57.79,56800.0,57.76,57.88,57.75,57.79,56800.0
2013-12-17 13:15:00,57.79,57.8,57.76,57.76,15100.0,57.79,57.8,57.76,57.76,15100.0
2013-12-17 13:20:00,57.76,57.81,57.76,57.79,32900.0,57.76,57.81,57.76,57.79,32900.0
2013-12-17 13:25:00,57.78,57.81,57.75,57.77,42900.0,57.78,57.81,57.75,57.77,42900.0
2013-12-17 13:30:00,57.77,57.81,57.77,57.8,57700.0,57.77,57.81,57.77,57.8,57700.0
2013-12-17 13:35:00,57.8,57.8,57.75,57.75,61000.0,57.8,57.8,57.75,57.75,61000.0
2013-12-17 13:40:00,57.75,57.76,57.66,57.67,53400.0,57.75,57.76,57.66,57.67,53400.0
2013-12-17 13:45:00,57.67,57.76,57.66,57.69,31000.0,57.67,57.76,57.66,57.69,31000.0
2013-12-17 13:50:00,57.69,57.69,57.58,57.59,57800.0,57.69,57.69,57.58,57.59,57800.0
2013-12-17 13:55:00,57.58,57.61,57.54,57.55,101200.0,57.58,57.61,57.54,57.55,101200.0
2013-12-17 14:00:00,57.56,57.63,57.55,57.58,94000.0,57.56,57.63,57.55,57.58,94000.0
2013-12-17 14:05:00,57.59,57.73,57.57,57.73,52400.0,57.59,57.73,57.57,57.73,52400.0
2013-12-17 14:10:00,57.72,57.82,57.67,57.8,198500.0,57.72,57.82,57.67,57.8,198500.0
2013-12-17 14:15:00,57.8,57.84,57.76,57.81,161000.0,57.8,57.84,57.76,57.81,161000.0
2013-12-17 14:20:00,57.81,57.82,57.79,57.8,46600.0,57.81,57.82,57.79,57.8,46600.0
2013-12-17 14:25:00,57.8,57.86,57.77,57.79,64100.0,57.8,57.86,57.77,57.79,64100.0
2013-12-17 14:30:00,57.79,57.8,57.73,57.79,45500.0,57.79,57.8,57.73,57.79,45500.0
2013-12-17 14:35:00,57.79,57.81,57.76,57.77,41400.0,57.79,57.81,57.76,57.77,41400.0
2013-12-17 14:40:00,57.78,57.87,57.76,57.8,110500.0,57.78,57.87,57.76,57.8,110500.0
2013-12-17 14:45:00,57.8,57.81,57.74,57.74,47200.0,57.8,57.81,57.74,57.74,47200.0
2013-12-17 14:50:00,57.75,57.75,57.66,57.7,58500.0,57.75,57.75,57.66,57.7,58500.0
2013-12-17 14:55:00,57.69,57.7,57.66,57.7,25800.0,57.69,57.7,57.66,57.7,25800.0
2013-12-17 15:00:00,57.7,57.73,57.67,57.71,50900.0,57.7,57.73,57.67,57.71,50900.0
2013-12-17 15:05:00,57.71,57.76,57.71,57.75,44700.0,57.71,57.76,57.71,57.75,44700.0
2013-12-17 15:10:00,57.76,57.77,57.72,57.76,49100.0,57.76,57.77,57.72,57.76,49100.0
2013-12-17 15:15:00,57.76,57.76,57.71,57.73,64700.0,57.76,57.76,57.71,57.73,64700.0
2013-12-17 15:20:00,57.72,57.82,57.72,57.78,97200.0,57.72,57.82,57.72,57.78,97200.0
2013-12-17 15:25:00,57.78,57.79,57.73,57.77,90200.0,57.78,57.79,57.73,57.77,90200.0
2013-12-17 15:30:00,57.78,57.8,57.74,57.75,74700.0,57.78,57.8,57.74,57.75,74700.0
2013-12-17 15:35:00,57.75,57.82,57.74,57.82,98800.0,57.75,57.82,57.74,57.82,98800.0
2013-12-17 15:40:00,57.81,57.81,57.74,57.75,144900.0,57.81,57.81,57.74,57.75,144900.0
2013-12-17 15:45:00,57.75,57.75,57.67,57.73,132100.0,57.75,57.75,57.67,57.73,132100.0
2013-12-17 15:50:00,57.73,57.73,57.66,57.71,127800.0,57.73,57.73,57.66,57.71,127800.0
2013-12-17 15:55:00,57.72,57.72,57.64,57.66,185200.0,57.72,57.72,57.64,57.66,185200.0
2013-12-18 09:30:00,57.55,58.02,57.55,58.0,96700.0,57.55,58.02,57.55,58.0,96700.0
2013-12-18 09:35:00,57.98,58.12,57.94,58.0,100200.0,57.98,58.12,57.94,58.0,100200.0
2013-12-18 09:40:00,58.01,58.07,57.91,57.94,41200.0,58.01,58.07,57.91,57.94,41200.0
2013-12-18 09:45:00,57.93,57.94,57.81,57.93,50700.0,57.93,57.94,57.81,57.93,50700.0
2013-12-18 09:50:00,57.91,57.96,57.83,57.92,37100.0,57.91,57.96,57.83,57.92,37100.0
2013-12-18 09:55:00,57.91,57.91,57.77,57.89,39400.0,57.91,57.91,57.77,57.89,39400.0
2013-12-18 10:00:00,57.87,58.06,57.83,58.0,80700.0,57.87,58.06,57.83,58.0,80700.0
2013-12-18 10:05:00,58.0,58.06,57.95,58.0,54800.0,58.0,58.06,57.95,58.0,54800.0
2013-12-18 10:10:00,58.0,58.08,57.98,57.99,50300.0,58.0,58.08,57.98,57.99,50300.0
2013-12-18 10:15:00,57.98,58.02,57.97,58.0,52300.0,57.98,58.02,57.97,58.0,52300.0
2013-12-18 10:20:00,58.0,58.03,57.95,57.98,45500.0,58.0,58.03,57.95,57.98,45500.0
2013-12-18 10:25:00,57.98,58.01,57.97,57.97,27000.0,57.98,58.01,57.97,57.97,27000.0
2013-12-18 10:30:00,57.98,58.03,57.97,58.01,65000.0,57.98,58.03,57.97,58.01,65000.0
2013-12-18 10:35:00,58.01,58.02,57.97,57.99,25100.0,58.01,58.02,57.97,57.99,25100.0
2013-12-18 10:40:00,57.99,58.01,57.97,57.97,35800.0,57.99,58.01,57.97,57.97,35800.0
2013-12-18 10:45:00,57.97,57.99,57.91,57.91,38300.0,57.97,57.99,57.91,57.91,38300.0
2013-12-18 10:50:00,57.9,57.94,57.86,57.89,55300.0,57.9,57.94,57.86,57.89,55300.0
2013-12-18 10:55:00,57.89,57.9,57.86,57.89,29700.0,57.89,57.9,57.86,57.89,29700.0
2013-12-18 11:00:00,57.9,57.9,57.82,57.82,37300.0,57.9,57.9,57.82,57.82,37300.0
2013-12-18 11:05:00,57.83,57.85,57.82,57.84,29900.0,57.83,57.85,57.82,57.84,29900.0
2013-12-18 11:10:00,57.84,57.85,57.78,57.85,30300.0,57.84,57.85,57.78,57.85,30300.0
2013-12-18 11:15:00,57.84,57.89,57.84,57.88,24000.0,57.84,57.89,57.84,57.88,24000.0
2013-12-18 11:20:00,57.88,57.93,57.88,57.93,28300.0,57.88,57.93,57.88,57.93,28300.0
2013-12-18 11:25:00,57.92,57.95,57.88,57.88,27200.0,57.92,57.95,57.88,57.88,27200.0
2013-12-18 11:30:00,57.88,57.97,57.87,57.95,46000.0,57.88,57.97,57.87,57.95,46000.0
2013-12-18 11:35:00,57.95,57.96,57.88,57.88,42800.0,57.95,57.96,57.88,57.88,42800.0
2013-12-18 11:40:00,57.88,57.89,57.75,57.75,61700.0,57.88,57.89,57.75,57.75,61700.0
2013-12-18 11:45:00,57.75,57.8,57.7,57.76,34800.0,57.75,57.8,57.7,57.76,34800.0
2013-12-18 11:50:00,57.74,57.8,57.71,57.78,25300.0,57.74,57.8,57.71,57.78,25300.0
2013-12-18 11:55:00,57.78,57.79,57.75,57.75,20500.0,57.78,57.79,57.75,57.75,20500.0
2013-12-18 12:00:00,57.75,57.79,57.72,57.76,30600.0,57.75,57.79,57.72,57.76,30600.0
2013-12-18 12:05:00,57.77,57.8,57.76,57.8,17100.0,57.77,57.8,57.76,57.8,17100.0
2013-12-18 12:10:00,57.8,57.87,57.79,57.87,31800.0,57.8,57.87,57.79,57.87,31800.0
2013-12-18 12:15:00,57.88,57.89,57.84,57.86,33800.0,57.88,57.89,57.84,57.86,33800.0
2013-12-18 12:20:00,57.86,57.87,57.84,57.84,25300.0,57.86,57.87,57.84,57.84,25300.0
2013-12-18 12:25:00,57.85,57.88,57.84,57.88,39200.0,57.85,57.88,57.84,57.88,39200.0
2013-12-18 12:30:00,57.87,57.88,57.79,57.81,38700.0,57.87,57.88,57.79,57.81,38700.0
2013-12-18 12:35:00,57.8,57.81,57.75,57.8,23900.0,57.8,57.81,57.75,57.8,23900.0
2013-12-18 12:40:00,57.79,57.8,57.71,57.71,39900.0,57.79,57.8,57.71,57.71,39900.0
2013-12-18 12:45:00,57.71,57.72,57.63,57.63,36400.0,57.71,57.72,57.63,57.63,36400.0
2013-12-18 12:50:00,57.62,57.63,57.54,57.54,32300.0,57.62,57.63,57.54,57.54,32300.0
2013-12-18 12:55:00,57.54,57.55,57.51,57.52,41500.0,57.54,57.55,57.51,57.52,41500.0
2013-12-18 13:00:00,57.53,57.54,57.41,57.46,47000.0,57.53,57.54,57.41,57.46,47000.0
2013-12-18 13:05:00,57.46,57.52,57.44,57.52,15100.0,57.46,57.52,57.44,57.52,15100.0
2013-12-18 13:10:00,57.52,57.53,57.36,57.4,56600.0,57.52,57.53,57.36,57.4,56600.0
2013-12-18 13:15:00,57.4,57.44,57.39,57.43,31600.0,57.4,57.44,57.39,57.43,31600.0
2013-12-18 13:20:00,57.42,57.48,57.39,57.47,31800.0,57.42,57.48,57.39,57.47,31800.0
2013-12-18 13:25:00,57.48,57.56,57.47,57.54,31200.0,57.48,57.56,57.47,57.54,31200.0
2013-12-18 13:30:00,57.54,57.55,57.52,57.52,39000.0,57.54,57.55,57.52,57.52,39000.0
2013-12-18 13:35:00,57.52,57.55,57.5,57.55,27100.0,57.52,57.55,57.5,57.55,27100.0
2013-12-18 13:40:00,57.54,57.57,57.54,57.54,41500.0,57.54,57.57,57.54,57.54,41500.0
2013-12-18 13:45:00,57.54,57.55,57.54,57.55,37500.0,57.54,57.55,57.54,57.55,37500.0
2013-12-18 13:50:00,57.55,57.57,57.53,57.57,54800.0,57.55,57.57,57.53,57.57,54800.0
2013-12-18 13:55:00,57.56,57.75,57.49,57.55,177600.0,57.56,57.75,57.49,57.55,177600.0
2013-12-18 14:00:00,57.55,57.75,57.02,57.56,238000.0,57.55,57.75,57.02,57.56,238000.0
2013-12-18 14:05:00,57.55,57.86,57.52,57.72,164400.0,57.55,57.86,57.52,57.72,164400.0
2013-12-18 14:10:00,57.73,57.91,57.71,57.89,99200.0,57.73,57.91,57.71,57.89,99200.0
2013-12-18 14:15:00,57.88,57.98,57.87,57.96,97500.0,57.88,57.98,57.87,57.96,97500.0
2013-12-18 14:20:00,57.93,58.26,57.92,58.26,104100.0,57.93,58.26,57.92,58.26,104100.0
2013-12-18 14:25:00,58.25,58.37,58.24,58.29,95800.0,58.25,58.37,58.24,58.29,95800.0
2013-12-18 14:30:00,58.29,58.47,58.23,58.45,59900.0,58.29,58.47,58.23,58.45,59900.0
2013-12-18 14:35:00,58.46,58.62,58.45,58.6,75600.0,58.46,58.62,58.45,58.6,75600.0
2013-12-18 14:40:00,58.6,58.68,58.53,58.65,82600.0,58.6,58.68,58.53,58.65,82600.0
2013-12-18 14:45:00,58.65,58.68,58.57,58.65,100100.0,58.65,58.68,58.57,58.65,100100.0
2013-12-18 14:50:00,58.65,58.75,58.6,58.64,72200.0,58.65,58.75,58.6,58.64,72200.0
2013-12-18 14:55:00,58.64,58.64,58.49,58.5,83200.0,58.64,58.64,58.49,58.5,83200.0
2013-12-18 15:00:00,58.51,58.52,58.41,58.5,77900.0,58.51,58.52,58.41,58.5,77900.0
2013-12-18 15:05:00,58.5,58.53,58.47,58.51,33100.0,58.5,58.53,58.47,58.51,33100.0
2013-12-18 15:10:00,58.51,58.71,58.51,58.71,55400.0,58.51,58.71,58.51,58.71,55400.0
2013-12-18 15:15:00,58.7,58.77,58.64,58.72,64400.0,58.7,58.77,58.64,58.72,64400.0
2013-12-18 15:20:00,58.72,58.78,58.69,58.72,59200.0,58.72,58.78,58.69,58.72,59200.0
2013-12-18 15:25:00,58.73,58.75,58.6,58.66,58100.0,58.73,58.75,58.6,58.66,58100.0
2013-12-18 15:30:00,58.67,58.72,58.63,58.64,75500.0,58.67,58.72,58.63,58.64,75500.0
2013-12-18 15:35:00,58.65,58.87,58.64,58.87,144700.0,58.65,58.87,58.64,58.87,144700.0
2013-12-18 15:40:00,58.87,58.94,58.82,58.92,80400.0,58.87,58.94,58.82,58.92,80400.0
2013-12-18 15:45:00,58.92,58.97,58.89,58.93,124900.0,58.92,58.97,58.89,58.93,124900.0
2013-12-18 15:50:00,58.93,58.94,58.86,58.92,160100.0,58.93,58.94,58.86,58.92,160100.0
2013-12-18 15:55:00,58.92,59.07,58.9,59.06,295500.0,58.92,59.07,58.9,59.06,295500.0
2013-12-19 09:30:00,58.8,58.9,58.65,58.71,77700.0,58.8,58.9,58.65,58.71,77700.0
2013-12-19 09:35:00,58.74,58.88,58.74,58.87,35900.0,58.74,58.88,58.74,58.87,35900.0
2013-12-19 09:40:00,58.87,58.98,58.83,58.84,81800.0,58.87,58.98,58.83,58.84,81800.0
2013-12-19 09:45:00,58.85,58.89,58.6,58.6,38900.0,58.85,58.89,58.6,58.6,38900.0
2013-12-19 09:50:00,58.61,58.65,58.5,58.55,56100.0,58.61,58.65,58.5,58.55,56100.0
2013-12-19 09:55:00,58.55,58.57,58.5,58.57,41200.0,58.55,58.57,58.5,58.57,41200.0
2013-12-19 10:00:00,58.59,58.75,58.54,58.65,41400.0,58.59,58.75,58.54,58.65,41400.0
2013-12-19 10:05:00,58.65,58.68,58.6,58.63,36500.0,58.65,58.68,58.6,58.63,36500.0
2013-12-19 10:10:00,58.63,58.64,58.5,58.52,35600.0,58.63,58.64,58.5,58.52,35600.0
2013-12-19 10:15:00,58.51,58.6,58.5,58.6,34900.0,58.51,58.6,58.5,58.6,34900.0
2013-12-19 10:20:00,58.6,58.74,58.6,58.73,33500.0,58.6,58.74,58.6,58.73,33500.0
2013-12-19 10:25:00,58.74,58.79,58.73,58.75,61000.0,58.74,58.79,58.73,58.75,61000.0
2013-12-19 10:30:00,58.75,58.81,58.66,58.73,37100.0,58.75,58.81,58.66,58.73,37100.0
2013-12-19 10:35:00,58.72,58.73,58.64,58.65,30300.0,58.72,58.73,58.64,58.65,30300.0
2013-12-19 10:40:00,58.66,58.8,58.65,58.79,37100.0,58.66,58.8,58.65,58.79,37100.0
2013-12-19 10:45:00,58.78,58.86,58.78,58.83,31200.0,58.78,58.86,58.78,58.83,31200.0
2013-12-19 10:50:00,58.83,58.89,58.82,58.87,27300.0,58.83,58.89,58.82,58.87,27300.0
2013-12-19 10:55:00,58.87,58.88,58.8,58.81,57700.0,58.87,58.88,58.8,58.81,57700.0
2013-12-19 11:00:00,58.81,58.86,58.78,58.82,20800.0,58.81,58.86,58.78,58.82,20800.0
2013-12-19 11:05:00,58.81,58.84,58.76,58.84,58200.0,58.81,58.84,58.76,58.84,58200.0
2013-12-19 11:10:00,58.83,58.83,58.74,58.74,13300.0,58.83,58.83,58.74,58.74,13300.0
2013-12-19 11:15:00,58.73,58.8,58.72,58.79,20100.0,58.73,58.8,58.72,58.79,20100.0
2013-12-19 11:20:00,58.78,58.85,58.76,58.79,38300.0,58.78,58.85,58.76,58.79,38300.0
2013-12-19 11:25:00,58.77,58.78,58.63,58.73,26400.0,58.77,58.78,58.63,58.73,26400.0
2013-12-19 11:30:00,58.72,58.8,58.71,58.8,19400.0,58.72,58.8,58.71,58.8,19400.0
2013-12-19 11:35:00,58.79,58.83,58.76,58.78,21400.0,58.79,58.83,58.76,58.78,21400.0
2013-12-19 11:40:00,58.78,58.78,58.67,58.71,37300.0,58.78,58.78,58.67,58.71,37300.0
2013-12-19 11:45:00,58.72,58.74,58.7,58.72,12800.0,58.72,58.74,58.7,58.72,12800.0
2013-12-19 11:50:00,58.72,58.73,58.66,58.69,16500.0,58.72,58.73,58.66,58.69,16500.0
2013-12-19 11:55:00,58.69,58.7,58.66,58.66,22700.0,58.69,58.7,58.66,58.66,22700.0
2013-12-19 12:00:00,58.67,58.67,58.57,58.57,33500.0,58.67,58.67,58.57,58.57,33500.0
2013-12-19 12:05:00,58.57,58.59,58.57,58.57,13800.0,58.57,58.59,58.57,58.57,13800.0
2013-12-19 12:10:00,58.57,58.58,58.5,58.51,28300.0,58.57,58.58,58.5,58.51,28300.0
2013-12-19 12:15:00,58.52,58.54,58.51,58.54,8300.0,58.52,58.54,58.51,58.54,8300.0
2013-12-19 12:20:00,58.54,58.54,58.5,58.52,36300.0,58.54,58.54,58.5,58.52,36300.0
2013-12-19 12:25:00,58.51,58.53,58.5,58.51,25400.0,58.51,58.53,58.5,58.51,25400.0
2013-12-19 12:30:00,58.5,58.53,58.5,58.52,33200.0,58.5,58.53,58.5,58.52,33200.0
2013-12-19 12:35:00,58.52,58.54,58.46,58.48,55600.0,58.52,58.54,58.46,58.48,55600.0
2013-12-19 12:40:00,58.48,58.5,58.48,58.5,26700.0,58.48,58.5,58.48,58.5,26700.0
2013-12-19 12:45:00,58.51,58.55,58.51,58.51,9300.0,58.51,58.55,58.51,58.51,9300.0
2013-12-19 12:50:00,58.5,58.51,58.45,58.51,27200.0,58.5,58.51,58.45,58.51,27200.0
2013-12-19 12:55:00,58.52,58.52,58.43,58.43,18800.0,58.52,58.52,58.43,58.43,18800.0
2013-12-19 13:00:00,58.44,58.44,58.38,58.38,25200.0,58.44,58.44,58.38,58.38,25200.0
2013-12-19 13:05:00,58.38,58.46,58.38,58.44,23000.0,58.38,58.46,58.38,58.44,23000.0
2013-12-19 13:10:00,58.45,58.47,58.33,58.33,49100.0,58.45,58.47,58.33,58.33,49100.0
2013-12-19 13:15:00,58.33,58.4,58.33,58.38,37900.0,58.33,58.4,58.33,58.38,37900.0
2013-12-19 13:20:00,58.37,58.38,58.33,58.34,21700.0,58.37,58.38,58.33,58.34,21700.0
2013-12-19 13:25:00,58.34,58.34,58.25,58.26,34100.0,58.34,58.34,58.25,58.26,34100.0
2013-12-19 13:30:00,58.26,58.26,58.21,58.22,51000.0,58.26,58.26,58.21,58.22,51000.0
2013-12-19 13:35:00,58.22,58.22,58.18,58.18,32200.0,58.22,58.22,58.18,58.18,32200.0
2013-12-19 13:40:00,58.18,58.29,58.18,58.29,54000.0,58.18,58.29,58.18,58.29,54000.0
2013-12-19 13:45:00,58.29,58.29,58.21,58.26,23500.0,58.29,58.29,58.21,58.26,23500.0
2013-12-19 13:50:00,58.26,58.32,58.25,58.29,25100.0,58.26,58.32,58.25,58.29,25100.0
2013-12-19 13:55:00,58.29,58.37,58.29,58.35,25300.0,58.29,58.37,58.29,58.35,25300.0
2013-12-19 14:00:00,58.37,58.37,58.33,58.34,25800.0,58.37,58.37,58.33,58.34,25800.0
2013-12-19 14:05:00,58.34,58.35,58.28,58.3,24600.0,58.34,58.35,58.28,58.3,24600.0
2013-12-19 14:10:00,58.3,58.32,58.29,58.31,17000.0,58.3,58.32,58.29,58.31,17000.0
2013-12-19 14:15:00,58.31,58.33,58.3,58.31,23900.0,58.31,58.33,58.3,58.31,23900.0
2013-12-19 14:20:00,58.31,58.31,58.19,58.21,29400.0,58.31,58.31,58.19,58.21,29400.0
2013-12-19 14:25:00,58.21,58.23,58.19,58.19,40900.0,58.21,58.23,58.19,58.19,40900.0
2013-12-19 14:30:00,58.19,58.21,58.18,58.2,44500.0,58.19,58.21,58.18,58.2,44500.0
2013-12-19 14:35:00,58.2,58.2,58.13,58.13,18800.0,58.2,58.2,58.13,58.13,18800.0
2013-12-19 14:40:00,58.12,58.18,58.11,58.16,65200.0,58.12,58.18,58.11,58.16,65200.0
2013-12-19 14:45:00,58.18,58.21,58.16,58.16,19300.0,58.18,58.21,58.16,58.16,19300.0
2013-12-19 14:50:00,58.17,58.17,58.14,58.15,28400.0,58.17,58.17,58.14,58.15,28400.0
2013-12-19 14:55:00,58.13,58.13,58.07,58.11,48100.0,58.13,58.13,58.07,58.11,48100.0
2013-12-19 15:00:00,58.1,58.15,58.1,58.14,39500.0,58.1,58.15,58.1,58.14,39500.0
2013-12-19 15:05:00,58.14,58.14,58.1,58.13,32100.0,58.14,58.14,58.1,58.13,32100.0
2013-12-19 15:10:00,58.12,58.13,58.1,58.13,35600.0,58.12,58.13,58.1,58.13,35600.0
2013-12-19 15:15:00,58.13,58.16,58.11,58.15,37000.0,58.13,58.16,58.11,58.15,37000.0
2013-12-19 15:20:00,58.15,58.17,58.14,58.16,28700.0,58.15,58.17,58.14,58.16,28700.0
2013-12-19 15:25:00,58.15,58.18,58.15,58.15,55100.0,58.15,58.18,58.15,58.15,55100.0
2013-12-19 15:30:00,58.14,58.15,58.09,58.13,34300.0,58.14,58.15,58.09,58.13,34300.0
2013-12-19 15:35:00,58.13,58.18,58.13,58.18,48400.0,58.13,58.18,58.13,58.18,48400.0
2013-12-19 15:40:00,58.17,58.21,58.17,58.17,58500.0,58.17,58.21,58.17,58.17,58500.0
2013-12-19 15:45:00,58.17,58.18,58.13,58.14,52000.0,58.17,58.18,58.13,58.14,52000.0
2013-12-19 15:50:00,58.13,58.14,58.11,58.12,87100.0,58.13,58.14,58.11,58.12,87100.0
2013-12-19 15:55:00,58.12,58.18,58.1,58.14,183400.0,58.12,58.18,58.1,58.14,183400.0
2013-12-20 09:30:00,58.42,58.93,58.22,58.89,840400.0,58.42,58.93,58.22,58.89,840400.0
2013-12-20 09:35:00,58.83,59.23,58.76,59.12,125800.0,58.83,59.23,58.76,59.12,125800.0
2013-12-20 09:40:00,59.12,59.24,58.97,59.1,95100.0,59.12,59.24,58.97,59.1,95100.0
2013-12-20 09:45:00,59.15,59.19,58.98,59.09,47100.0,59.15,59.19,58.98,59.09,47100.0
2013-12-20 09:50:00,59.09,59.21,59.09,59.2,62600.0,59.09,59.21,59.09,59.2,62600.0
2013-12-20 09:55:00,59.19,59.24,59.06,59.08,48200.0,59.19,59.24,59.06,59.08,48200.0
2013-12-20 10:00:00,59.07,59.1,58.99,58.99,33300.0,59.07,59.1,58.99,58.99,33300.0
2013-12-20 10:05:00,59.0,59.07,58.98,59.02,43500.0,59.0,59.07,58.98,59.02,43500.0
2013-12-20 10:10:00,59.02,59.04,58.98,59.01,31600.0,59.02,59.04,58.98,59.01,31600.0
2013-12-20 10:15:00,59.02,59.23,59.02,59.21,81100.0,59.02,59.23,59.02,59.21,81100.0
2013-12-20 10:20:00,59.2,59.3,59.16,59.3,60700.0,59.2,59.3,59.16,59.3,60700.0
2013-12-20 10:25:00,59.3,59.37,59.24,59.35,71500.0,59.3,59.37,59.24,59.35,71500.0
2013-12-20 10:30:00,59.34,59.4,59.24,59.29,50100.0,59.34,59.4,59.24,59.29,50100.0
2013-12-20 10:35:00,59.29,59.32,59.25,59.26,44800.0,59.29,59.32,59.25,59.26,44800.0
2013-12-20 10:40:00,59.25,59.25,59.11,59.16,74200.0,59.25,59.25,59.11,59.16,74200.0
2013-12-20 10:45:00,59.17,59.31,59.16,59.3,35100.0,59.17,59.31,59.16,59.3,35100.0
2013-12-20 10:50:00,59.3,59.31,59.16,59.18,26300.0,59.3,59.31,59.16,59.18,26300.0
2013-12-20 10:55:00,59.18,59.26,59.16,59.17,38400.0,59.18,59.26,59.16,59.17,38400.0
2013-12-20 11:00:00,59.17,59.17,59.07,59.09,32900.0,59.17,59.17,59.07,59.09,32900.0
2013-12-20 11:05:00,59.09,59.16,59.05,59.15,26800.0,59.09,59.16,59.05,59.15,26800.0
2013-12-20 11:10:00,59.14,59.14,59.0,59.03,57700.0,59.14,59.14,59.0,59.03,57700.0
2013-12-20 11:15:00,59.04,59.04,58.9,58.91,28500.0,59.04,59.04,58.9,58.91,28500.0
2013-12-20 11:20:00,58.92,58.99,58.91,58.94,35200.0,58.92,58.99,58.91,58.94,35200.0
2013-12-20 11:25:00,58.95,59.0,58.89,58.97,36200.0,58.95,59.0,58.89,58.97,36200.0
2013-12-20 11:30:00,58.97,59.08,58.97,59.02,65200.0,58.97,59.08,58.97,59.02,65200.0
2013-12-20 11:35:00,59.01,59.07,59.0,59.04,92500.0,59.01,59.07,59.0,59.04,92500.0
2013-12-20 11:40:00,59.03,59.24,59.03,59.22,49700.0,59.03,59.24,59.03,59.22,49700.0
2013-12-20 11:45:00,59.22,59.23,59.17,59.2,32100.0,59.22,59.23,59.17,59.2,32100.0
2013-12-20 11:50:00,59.2,59.25,59.2,59.21,32700.0,59.2,59.25,59.2,59.21,32700.0
2013-12-20 11:55:00,59.21,59.24,59.18,59.24,25000.0,59.21,59.24,59.18,59.24,25000.0
2013-12-20 12:00:00,59.25,59.26,59.18,59.19,41300.0,59.25,59.26,59.18,59.19,41300.0
2013-12-20 12:05:00,59.19,59.21,59.12,59.13,25700.0,59.19,59.21,59.12,59.13,25700.0
2013-12-20 12:10:00,59.13,59.22,59.12,59.21,24500.0,59.13,59.22,59.12,59.21,24500.0
2013-12-20 12:15:00,59.22,59.24,59.22,59.23,39300.0,59.22,59.24,59.22,59.23,39300.0
2013-12-20 12:20:00,59.23,59.25,59.21,59.25,32100.0,59.23,59.25,59.21,59.25,32100.0
2013-12-20 12:25:00,59.24,59.33,59.23,59.31,25300.0,59.24,59.33,59.23,59.31,25300.0
2013-12-20 12:30:00,59.31,59.33,59.29,59.32,12500.0,59.31,59.33,59.29,59.32,12500.0
2013-12-20 12:35:00,59.33,59.37,59.33,59.36,19600.0,59.33,59.37,59.33,59.36,19600.0
2013-12-20 12:40:00,59.38,59.38,59.32,59.32,16800.0,59.38,59.38,59.32,59.32,16800.0
2013-12-20 12:45:00,59.31,59.4,59.3,59.38,34500.0,59.31,59.4,59.3,59.38,34500.0
2013-12-20 12:50:00,59.38,59.43,59.37,59.43,37800.0,59.38,59.43,59.37,59.43,37800.0
2013-12-20 12:55:00,59.43,59.44,59.36,59.36,23800.0,59.43,59.44,59.36,59.36,23800.0
2013-12-20 13:00:00,59.36,59.44,59.36,59.43,34100.0,59.36,59.44,59.36,59.43,34100.0
2013-12-20 13:05:00,59.44,59.45,59.39,59.4,31200.0,59.44,59.45,59.39,59.4,31200.0
2013-12-20 13:10:00,59.4,59.41,59.35,59.37,26700.0,59.4,59.41,59.35,59.37,26700.0
2013-12-20 13:15:00,59.37,59.39,59.34,59.37,17800.0,59.37,59.39,59.34,59.37,17800.0
2013-12-20 13:20:00,59.36,59.36,59.29,59.33,20000.0,59.36,59.36,59.29,59.33,20000.0
2013-12-20 13:25:00,59.33,59.34,59.27,59.27,18700.0,59.33,59.34,59.27,59.27,18700.0
2013-12-20 13:30:00,59.28,59.33,59.28,59.31,36800.0,59.28,59.33,59.28,59.31,36800.0
2013-12-20 13:35:00,59.31,59.32,59.27,59.3,26400.0,59.31,59.32,59.27,59.3,26400.0
2013-12-20 13:40:00,59.3,59.31,59.17,59.19,25400.0,59.3,59.31,59.17,59.19,25400.0
2013-12-20 13:45:00,59.18,59.23,59.13,59.22,20700.0,59.18,59.23,59.13,59.22,20700.0
2013-12-20 13:50:00,59.22,59.25,59.21,59.25,13400.0,59.22,59.25,59.21,59.25,13400.0
2013-12-20 13:55:00,59.25,59.32,59.25,59.3,21400.0,59.25,59.32,59.25,59.3,21400.0
2013-12-20 14:00:00,59.29,59.38,59.29,59.37,31800.0,59.29,59.38,59.29,59.37,31800.0
2013-12-20 14:05:00,59.37,59.42,59.37,59.4,25600.0,59.37,59.42,59.37,59.4,25600.0
2013-12-20 14:10:00,59.4,59.42,59.38,59.39,20300.0,59.4,59.42,59.38,59.39,20300.0
2013-12-20 14:15:00,59.39,59.5,59.39,59.5,50000.0,59.39,59.5,59.39,59.5,50000.0
2013-12-20 14:20:00,59.5,59.5,59.47,59.48,26300.0,59.5,59.5,59.47,59.48,26300.0
2013-12-20 14:25:00,59.48,59.48,59.44,59.46,18400.0,59.48,59.48,59.44,59.46,18400.0
2013-12-20 14:30:00,59.47,59.52,59.47,59.52,43500.0,59.47,59.52,59.47,59.52,43500.0
2013-12-20 14:35:00,59.51,59.53,59.45,59.47,30800.0,59.51,59.53,59.45,59.47,30800.0
2013-12-20 14:40:00,59.47,59.55,59.47,59.54,28100.0,59.47,59.55,59.47,59.54,28100.0
2013-12-20 14:45:00,59.55,59.55,59.51,59.52,23400.0,59.55,59.55,59.51,59.52,23400.0
2013-12-20 14:50:00,59.52,59.54,59.49,59.51,17200.0,59.52,59.54,59.49,59.51,17200.0
2013-12-20 14:55:00,59.51,59.54,59.5,59.51,27500.0,59.51,59.54,59.5,59.51,27500.0
2013-12-20 15:00:00,59.5,59.53,59.48,59.48,26000.0,59.5,59.53,59.48,59.48,26000.0
2013-12-20 15:05:00,59.49,59.49,59.46,59.48,22300.0,59.49,59.49,59.46,59.48,22300.0
2013-12-20 15:10:00,59.47,59.54,59.47,59.52,33100.0,59.47,59.54,59.47,59.52,33100.0
2013-12-20 15:15:00,59.53,59.54,59.49,59.49,26200.0,59.53,59.54,59.49,59.49,26200.0
2013-12-20 15:20:00,59.48,59.5,59.45,59.46,26400.0,59.48,59.5,59.45,59.46,26400.0
2013-12-20 15:25:00,59.46,59.5,59.43,59.44,49800.0,59.46,59.5,59.43,59.44,49800.0
2013-12-20 15:30:00,59.45,59.48,59.38,59.38,46400.0,59.45,59.48,59.38,59.38,46400.0
2013-12-20 15:35:00,59.37,59.42,59.35,59.4,45600.0,59.37,59.42,59.35,59.4,45600.0
2013-12-20 15:40:00,59.4,59.45,59.26,59.26,60300.0,59.4,59.45,59.26,59.26,60300.0
2013-12-20 15:45:00,59.27,59.32,59.22,59.25,107500.0,59.27,59.32,59.22,59.25,107500.0
2013-12-20 15:50:00,59.25,59.32,59.13,59.29,221100.0,59.25,59.32,59.13,59.29,221100.0
2013-12-20 15:55:00,59.29,59.29,59.19,59.25,254500.0,59.29,59.29,59.19,59.25,254500.0
2013-12-23 09:30:00,59.67,59.89,59.36,59.61,76800.0,59.67,59.89,59.36,59.61,76800.0
2013-12-23 09:35:00,59.57,59.86,59.57,59.73,54500.0,59.57,59.86,59.57,59.73,54500.0
2013-12-23 09:40:00,59.73,59.86,59.71,59.79,35200.0,59.73,59.86,59.71,59.79,35200.0
2013-12-23 09:45:00,59.8,59.8,59.63,59.63,36300.0,59.8,59.8,59.63,59.63,36300.0
2013-12-23 09:50:00,59.63,59.74,59.63,59.72,60100.0,59.63,59.74,59.63,59.72,60100.0
2013-12-23 09:55:00,59.71,59.81,59.67,59.8,39900.0,59.71,59.81,59.67,59.8,39900.0
2013-12-23 10:00:00,59.78,59.79,59.7,59.75,53500.0,59.78,59.79,59.7,59.75,53500.0
2013-12-23 10:05:00,59.76,59.8,59.68,59.72,26700.0,59.76,59.8,59.68,59.72,26700.0
2013-12-23 10:10:00,59.73,59.79,59.67,59.69,41000.0,59.73,59.79,59.67,59.69,41000.0
2013-12-23 10:15:00,59.69,59.75,59.66,59.72,41300.0,59.69,59.75,59.66,59.72,41300.0
2013-12-23 10:20:00,59.71,59.75,59.66,59.71,39400.0,59.71,59.75,59.66,59.71,39400.0
2013-12-23 10:25:00,59.71,59.81,59.68,59.79,49800.0,59.71,59.81,59.68,59.79,49800.0
2013-12-23 10:30:00,59.79,59.8,59.74,59.77,78100.0,59.79,59.8,59.74,59.77,78100.0
2013-12-23 10:35:00,59.77,59.79,59.7,59.75,46800.0,59.77,59.79,59.7,59.75,46800.0
2013-12-23 10:40:00,59.76,59.78,59.7,59.75,32600.0,59.76,59.78,59.7,59.75,32600.0
2013-12-23 10:45:00,59.74,59.75,59.61,59.67,51100.0,59.74,59.75,59.61,59.67,51100.0
2013-12-23 10:50:00,59.66,59.68,59.64,59.65,25500.0,59.66,59.68,59.64,59.65,25500.0
2013-12-23 10:55:00,59.64,59.68,59.63,59.65,31100.0,59.64,59.68,59.63,59.65,31100.0
2013-12-23 11:00:00,59.65,59.69,59.64,59.67,15800.0,59.65,59.69,59.64,59.67,15800.0
2013-12-23 11:05:00,59.67,59.68,59.64,59.68,18500.0,59.67,59.68,59.64,59.68,18500.0
2013-12-23 11:10:00,59.7,59.7,59.63,59.63,18500.0,59.7,59.7,59.63,59.63,18500.0
2013-12-23 11:15:00,59.62,59.63,59.55,59.56,30700.0,59.62,59.63,59.55,59.56,30700.0
2013-12-23 11:20:00,59.55,59.56,59.5,59.55,23100.0,59.55,59.56,59.5,59.55,23100.0
2013-12-23 11:25:00,59.55,59.56,59.5,59.53,20000.0,59.55,59.56,59.5,59.53,20000.0
2013-12-23 11:30:00,59.54,59.6,59.54,59.59,12400.0,59.54,59.6,59.54,59.59,12400.0
2013-12-23 11:35:00,59.59,59.62,59.56,59.59,15900.0,59.59,59.62,59.56,59.59,15900.0
2013-12-23 11:40:00,59.59,59.65,59.59,59.65,6600.0,59.59,59.65,59.59,59.65,6600.0
2013-12-23 11:45:00,59.65,59.65,59.54,59.54,17500.0,59.65,59.65,59.54,59.54,17500.0
2013-12-23 11:50:00,59.54,59.57,59.52,59.55,10300.0,59.54,59.57,59.52,59.55,10300.0
2013-12-23 11:55:00,59.55,59.57,59.5,59.56,12300.0,59.55,59.57,59.5,59.56,12300.0
2013-12-23 12:00:00,59.56,59.58,59.51,59.51,15400.0,59.56,59.58,59.51,59.51,15400.0
2013-12-23 12:05:00,59.52,59.53,59.43,59.47,15400.0,59.52,59.53,59.43,59.47,15400.0
2013-12-23 12:10:00,59.47,59.5,59.45,59.48,10300.0,59.47,59.5,59.45,59.48,10300.0
2013-12-23 12:15:00,59.47,59.52,59.44,59.46,19100.0,59.47,59.52,59.44,59.46,19100.0
2013-12-23 12:20:00,59.46,59.49,59.37,59.38,17400.0,59.46,59.49,59.37,59.38,17400.0
2013-12-23 12:25:00,59.39,59.42,59.37,59.42,8800.0,59.39,59.42,59.37,59.42,8800.0
2013-12-23 12:30:00,59.42,59.43,59.4,59.41,16500.0,59.42,59.43,59.4,59.41,16500.0
2013-12-23 12:35:00,59.4,59.45,59.4,59.43,5400.0,59.4,59.45,59.4,59.43,5400.0
2013-12-23 12:40:00,59.44,59.45,59.41,59.43,9800.0,59.44,59.45,59.41,59.43,9800.0
2013-12-23 12:45:00,59.44,59.44,59.38,59.38,13000.0,59.44,59.44,59.38,59.38,13000.0
2013-12-23 12:50:00,59.37,59.42,59.35,59.35,13100.0,59.37,59.42,59.35,59.35,13100.0
2013-12-23 12:55:00,59.36,59.36,59.29,59.3,12300.0,59.36,59.36,59.29,59.3,12300.0
2013-12-23 13:00:00,59.28,59.3,59.25,59.26,20100.0,59.28,59.3,59.25,59.26,20100.0
2013-12-23 13:05:00,59.25,59.29,59.25,59.25,14900.0,59.25,59.29,59.25,59.25,14900.0
2013-12-23 13:10:00,59.25,59.32,59.25,59.3,8500.0,59.25,59.32,59.25,59.3,8500.0
2013-12-23 13:15:00,59.3,59.32,59.29,59.32,12900.0,59.3,59.32,59.29,59.32,12900.0
2013-12-23 13:20:00,59.32,59.35,59.32,59.33,23400.0,59.32,59.35,59.32,59.33,23400.0
2013-12-23 13:25:00,59.34,59.35,59.33,59.35,11900.0,59.34,59.35,59.33,59.35,11900.0
2013-12-23 13:30:00,59.36,59.37,59.32,59.35,17300.0,59.36,59.37,59.32,59.35,17300.0
2013-12-23 13:35:00,59.36,59.37,59.33,59.34,11300.0,59.36,59.37,59.33,59.34,11300.0
2013-12-23 13:40:00,59.33,59.35,59.28,59.29,25700.0,59.33,59.35,59.28,59.29,25700.0
2013-12-23 13:45:00,59.29,59.29,59.22,59.23,28400.0,59.29,59.29,59.22,59.23,28400.0
2013-12-23 13:50:00,59.24,59.24,59.16,59.17,23400.0,59.24,59.24,59.16,59.17,23400.0
2013-12-23 13:55:00,59.17,59.27,59.16,59.27,23100.0,59.17,59.27,59.16,59.27,23100.0
2013-12-23 14:00:00,59.27,59.29,59.26,59.27,18400.0,59.27,59.29,59.26,59.27,18400.0
2013-12-23 14:05:00,59.27,59.28,59.23,59.24,17700.0,59.27,59.28,59.23,59.24,17700.0
2013-12-23 14:10:00,59.23,59.3,59.21,59.3,11600.0,59.23,59.3,59.21,59.3,11600.0
2013-12-23 14:15:00,59.3,59.36,59.28,59.3,20900.0,59.3,59.36,59.28,59.3,20900.0
2013-12-23 14:20:00,59.3,59.31,59.26,59.26,15100.0,59.3,59.31,59.26,59.26,15100.0
2013-12-23 14:25:00,59.26,59.26,59.16,59.16,18800.0,59.26,59.26,59.16,59.16,18800.0
2013-12-23 14:30:00,59.16,59.19,59.15,59.16,24100.0,59.16,59.19,59.15,59.16,24100.0
2013-12-23 14:35:00,59.15,59.2,59.12,59.19,32000.0,59.15,59.2,59.12,59.19,32000.0
2013-12-23 14:40:00,59.19,59.22,59.18,59.19,17800.0,59.19,59.22,59.18,59.19,17800.0
2013-12-23 14:45:00,59.2,59.26,59.19,59.2,21100.0,59.2,59.26,59.19,59.2,21100.0
2013-12-23 14:50:00,59.21,59.24,59.18,59.18,15000.0,59.21,59.24,59.18,59.18,15000.0
2013-12-23 14:55:00,59.18,59.21,59.14,59.21,35300.0,59.18,59.21,59.14,59.21,35300.0
2013-12-23 15:00:00,59.21,59.33,59.21,59.33,34200.0,59.21,59.33,59.21,59.33,34200.0
2013-12-23 15:05:00,59.32,59.37,59.32,59.34,19100.0,59.32,59.37,59.32,59.34,19100.0
2013-12-23 15:10:00,59.34,59.42,59.34,59.41,23500.0,59.34,59.42,59.34,59.41,23500.0
2013-12-23 15:15:00,59.42,59.43,59.38,59.42,24800.0,59.42,59.43,59.38,59.42,24800.0
2013-12-23 15:20:00,59.42,59.45,59.41,59.42,24500.0,59.42,59.45,59.41,59.42,24500.0
2013-12-23 15:25:00,59.41,59.44,59.4,59.43,23300.0,59.41,59.44,59.4,59.43,23300.0
2013-12-23 15:30:00,59.44,59.47,59.44,59.46,15000.0,59.44,59.47,59.44,59.46,15000.0
2013-12-23 15:35:00,59.47,59.47,59.44,59.47,25300.0,59.47,59.47,59.44,59.47,25300.0
2013-12-23 15:40:00,59.47,59.48,59.44,59.45,17300.0,59.47,59.48,59.44,59.45,17300.0
2013-12-23 15:45:00,59.45,59.45,59.39,59.42,22300.0,59.45,59.45,59.39,59.42,22300.0
2013-12-23 15:50:00,59.42,59.44,59.38,59.43,45200.0,59.42,59.44,59.38,59.43,45200.0
2013-12-23 15:55:00,59.43,59.49,59.41,59.48,96200.0,59.43,59.49,59.41,59.48,96200.0
2013-12-24 09:30:00,59.4,59.64,59.38,59.49,34900.0,59.4,59.64,59.38,59.49,34900.0
2013-12-24 09:35:00,59.49,59.57,59.37,59.46,46800.0,59.49,59.57,59.37,59.46,46800.0
2013-12-24 09:40:00,59.46,59.59,59.45,59.57,20300.0,59.46,59.59,59.45,59.57,20300.0
2013-12-24 09:45:00,59.57,59.64,59.5,59.63,34500.0,59.57,59.64,59.5,59.63,34500.0
2013-12-24 09:50:00,59.64,59.7,59.54,59.67,37600.0,59.64,59.7,59.54,59.67,37600.0
2013-12-24 09:55:00,59.69,59.78,59.62,59.73,16300.0,59.69,59.78,59.62,59.73,16300.0
2013-12-24 10:00:00,59.73,59.77,59.71,59.71,8100.0,59.73,59.77,59.71,59.71,8100.0
2013-12-24 10:05:00,59.71,59.73,59.58,59.58,36600.0,59.71,59.73,59.58,59.58,36600.0
2013-12-24 10:10:00,59.61,59.63,59.53,59.53,20600.0,59.61,59.63,59.53,59.53,20600.0
2013-12-24 10:15:00,59.55,59.61,59.52,59.52,22000.0,59.55,59.61,59.52,59.52,22000.0
2013-12-24 10:20:00,59.52,59.56,59.41,59.41,15400.0,59.52,59.56,59.41,59.41,15400.0
2013-12-24 10:25:00,59.42,59.5,59.41,59.48,18900.0,59.42,59.5,59.41,59.48,18900.0
2013-12-24 10:30:00,59.48,59.49,59.31,59.31,21900.0,59.48,59.49,59.31,59.31,21900.0
2013-12-24 10:35:00,59.32,59.41,59.31,59.4,16500.0,59.32,59.41,59.31,59.4,16500.0
2013-12-24 10:40:00,59.41,59.42,59.31,59.32,12600.0,59.41,59.42,59.31,59.32,12600.0
2013-12-24 10:45:00,59.34,59.36,59.29,59.3,15000.0,59.34,59.36,59.29,59.3,15000.0
2013-12-24 10:50:00,59.3,59.32,59.22,59.27,47600.0,59.3,59.32,59.22,59.27,47600.0
2013-12-24 10:55:00,59.26,59.33,59.24,59.32,23400.0,59.26,59.33,59.24,59.32,23400.0
2013-12-24 11:00:00,59.29,59.34,59.27,59.32,26600.0,59.29,59.34,59.27,59.32,26600.0
2013-12-24 11:05:00,59.33,59.38,59.32,59.34,18700.0,59.33,59.38,59.32,59.34,18700.0
2013-12-24 11:10:00,59.34,59.4,59.34,59.38,14000.0,59.34,59.4,59.34,59.38,14000.0
2013-12-24 11:15:00,59.39,59.42,59.36,59.37,20100.0,59.39,59.42,59.36,59.37,20100.0
2013-12-24 11:20:00,59.38,59.38,59.31,59.34,13400.0,59.38,59.38,59.31,59.34,13400.0
2013-12-24 11:25:00,59.34,59.37,59.33,59.36,16400.0,59.34,59.37,59.33,59.36,16400.0
2013-12-24 11:30:00,59.35,59.38,59.34,59.37,16000.0,59.35,59.38,59.34,59.37,16000.0
2013-12-24 11:35:00,59.37,59.41,59.36,59.41,19700.0,59.37,59.41,59.36,59.41,19700.0
2013-12-24 11:40:00,59.4,59.44,59.37,59.37,10700.0,59.4,59.44,59.37,59.37,10700.0
2013-12-24 11:45:00,59.38,59.44,59.37,59.43,16000.0,59.38,59.44,59.37,59.43,16000.0
2013-12-24 11:50:00,59.44,59.45,59.42,59.44,15000.0,59.44,59.45,59.42,59.44,15000.0
2013-12-24 11:55:00,59.44,59.46,59.41,59.41,22100.0,59.44,59.46,59.41,59.41,22100.0
2013-12-24 12:00:00,59.42,59.43,59.37,59.38,18300.0,59.42,59.43,59.37,59.38,18300.0
2013-12-24 12:05:00,59.38,59.38,59.33,59.34,14000.0,59.38,59.38,59.33,59.34,14000.0
2013-12-24 12:10:00,59.34,59.36,59.31,59.35,19300.0,59.34,59.36,59.31,59.35,19300.0
2013-12-24 12:15:00,59.35,59.36,59.31,59.35,15400.0,59.35,59.36,59.31,59.35,15400.0
2013-12-24 12:20:00,59.35,59.35,59.3,59.31,23400.0,59.35,59.35,59.3,59.31,23400.0
2013-12-24 12:25:00,59.31,59.35,59.29,59.35,18800.0,59.31,59.35,59.29,59.35,18800.0
2013-12-24 12:30:00,59.34,59.35,59.31,59.32,10600.0,59.34,59.35,59.31,59.32,10600.0
2013-12-24 12:35:00,59.33,59.4,59.32,59.39,17400.0,59.33,59.4,59.32,59.39,17400.0
2013-12-24 12:40:00,59.39,59.43,59.37,59.43,15200.0,59.39,59.43,59.37,59.43,15200.0
2013-12-24 12:45:00,59.43,59.47,59.42,59.44,20900.0,59.43,59.47,59.42,59.44,20900.0
2013-12-24 12:50:00,59.45,59.5,59.44,59.5,20800.0,59.45,59.5,59.44,59.5,20800.0
2013-12-24 12:55:00,59.5,59.53,59.48,59.52,43500.0,59.5,59.53,59.48,59.52,43500.0
2013-12-26 09:30:00,59.5,59.8,59.48,59.76,32200.0,59.5,59.8,59.48,59.76,32200.0
2013-12-26 09:35:00,59.76,59.79,59.66,59.79,19800.0,59.76,59.79,59.66,59.79,19800.0
2013-12-26 09:40:00,59.75,59.99,59.75,59.99,49200.0,59.75,59.99,59.75,59.99,49200.0
2013-12-26 09:45:00,59.98,59.98,59.85,59.85,23000.0,59.98,59.98,59.85,59.85,23000.0
2013-12-26 09:50:00,59.85,59.85,59.7,59.77,28600.0,59.85,59.85,59.7,59.77,28600.0
2013-12-26 09:55:00,59.77,59.85,59.77,59.79,17900.0,59.77,59.85,59.77,59.79,17900.0
2013-12-26 10:00:00,59.79,59.83,59.72,59.74,22000.0,59.79,59.83,59.72,59.74,22000.0
2013-12-26 10:05:00,59.74,59.93,59.74,59.92,15600.0,59.74,59.93,59.74,59.92,15600.0
2013-12-26 10:10:00,59.92,59.95,59.88,59.9,14200.0,59.92,59.95,59.88,59.9,14200.0
2013-12-26 10:15:00,59.9,59.92,59.83,59.86,23100.0,59.9,59.92,59.83,59.86,23100.0
2013-12-26 10:20:00,59.86,59.86,59.74,59.76,7500.0,59.86,59.86,59.74,59.76,7500.0
2013-12-26 10:25:00,59.76,59.83,59.76,59.82,10100.0,59.76,59.83,59.76,59.82,10100.0
2013-12-26 10:30:00,59.82,59.82,59.76,59.76,9100.0,59.82,59.82,59.76,59.76,9100.0
2013-12-26 10:35:00,59.75,59.75,59.68,59.69,9700.0,59.75,59.75,59.68,59.69,9700.0
2013-12-26 10:40:00,59.68,59.72,59.62,59.64,43400.0,59.68,59.72,59.62,59.64,43400.0
2013-12-26 10:45:00,59.63,59.64,59.55,59.56,14300.0,59.63,59.64,59.55,59.56,14300.0
2013-12-26 10:50:00,59.55,59.62,59.55,59.62,18700.0,59.55,59.62,59.55,59.62,18700.0
2013-12-26 10:55:00,59.63,59.66,59.63,59.66,15900.0,59.63,59.66,59.63,59.66,15900.0
2013-12-26 11:00:00,59.65,59.71,59.65,59.71,17300.0,59.65,59.71,59.65,59.71,17300.0
2013-12-26 11:05:00,59.7,59.71,59.63,59.65,11700.0,59.7,59.71,59.63,59.65,11700.0
2013-12-26 11:10:00,59.64,59.64,59.57,59.59,14100.0,59.64,59.64,59.57,59.59,14100.0
2013-12-26 11:15:00,59.59,59.62,59.58,59.6,11700.0,59.59,59.62,59.58,59.6,11700.0
2013-12-26 11:20:00,59.61,59.64,59.6,59.63,12600.0,59.61,59.64,59.6,59.63,12600.0
2013-12-26 11:25:00,59.63,59.63,59.6,59.62,7500.0,59.63,59.63,59.6,59.62,7500.0
2013-12-26 11:30:00,59.63,59.64,59.6,59.63,10700.0,59.63,59.64,59.6,59.63,10700.0
2013-12-26 11:35:00,59.63,59.63,59.58,59.58,18800.0,59.63,59.63,59.58,59.58,18800.0
2013-12-26 11:40:00,59.59,59.63,59.58,59.6,7300.0,59.59,59.63,59.58,59.6,7300.0
2013-12-26 11:45:00,59.59,59.61,59.58,59.61,17600.0,59.59,59.61,59.58,59.61,17600.0
2013-12-26 11:50:00,59.61,59.62,59.58,59.62,9300.0,59.61,59.62,59.58,59.62,9300.0
2013-12-26 11:55:00,59.62,59.63,59.59,59.62,12400.0,59.62,59.63,59.59,59.62,12400.0
2013-12-26 12:00:00,59.63,59.66,59.63,59.65,6900.0,59.63,59.66,59.63,59.65,6900.0
2013-12-26 12:05:00,59.66,59.68,59.66,59.68,13300.0,59.66,59.68,59.66,59.68,13300.0
2013-12-26 12:10:00,59.68,59.68,59.65,59.65,8200.0,59.68,59.68,59.65,59.65,8200.0
2013-12-26 12:15:00,59.66,59.7,59.66,59.7,18100.0,59.66,59.7,59.66,59.7,18100.0
2013-12-26 12:20:00,59.7,59.75,59.69,59.72,25100.0,59.7,59.75,59.69,59.72,25100.0
2013-12-26 12:25:00,59.71,59.72,59.67,59.71,7900.0,59.71,59.72,59.67,59.71,7900.0
2013-12-26 12:30:00,59.73,59.73,59.7,59.71,4500.0,59.73,59.73,59.7,59.71,4500.0
2013-12-26 12:35:00,59.7,59.75,59.69,59.7,13900.0,59.7,59.75,59.69,59.7,13900.0
2013-12-26 12:40:00,59.69,59.74,59.69,59.72,8100.0,59.69,59.74,59.69,59.72,8100.0
2013-12-26 12:45:00,59.73,59.75,59.71,59.71,6500.0,59.73,59.75,59.71,59.71,6500.0
2013-12-26 12:50:00,59.72,59.72,59.7,59.7,6800.0,59.72,59.72,59.7,59.7,6800.0
2013-12-26 12:55:00,59.69,59.7,59.66,59.68,5000.0,59.69,59.7,59.66,59.68,5000.0
2013-12-26 13:00:00,59.68,59.71,59.68,59.7,9300.0,59.68,59.71,59.68,59.7,9300.0
2013-12-26 13:05:00,59.7,59.73,59.69,59.71,10700.0,59.7,59.73,59.69,59.71,10700.0
2013-12-26 13:10:00,59.71,59.75,59.69,59.69,10800.0,59.71,59.75,59.69,59.69,10800.0
2013-12-26 13:15:00,59.68,59.71,59.66,59.69,6300.0,59.68,59.71,59.66,59.69,6300.0
2013-12-26 13:20:00,59.69,59.71,59.67,59.67,7500.0,59.69,59.71,59.67,59.67,7500.0
2013-12-26 13:25:00,59.66,59.7,59.66,59.68,3200.0,59.66,59.7,59.66,59.68,3200.0
2013-12-26 13:30:00,59.69,59.71,59.66,59.71,11100.0,59.69,59.71,59.66,59.71,11100.0
2013-12-26 13:35:00,59.71,59.71,59.68,59.69,3400.0,59.71,59.71,59.68,59.69,3400.0
2013-12-26 13:40:00,59.69,59.72,59.66,59.66,5900.0,59.69,59.72,59.66,59.66,5900.0
2013-12-26 13:45:00,59.66,59.67,59.65,59.66,4700.0,59.66,59.67,59.65,59.66,4700.0
2013-12-26 13:50:00,59.66,59.69,59.66,59.68,10800.0,59.66,59.69,59.66,59.68,10800.0
2013-12-26 13:55:00,59.67,59.67,59.64,59.66,9400.0,59.67,59.67,59.64,59.66,9400.0
2013-12-26 14:00:00,59.66,59.67,59.64,59.64,5000.0,59.66,59.67,59.64,59.64,5000.0
2013-12-26 14:05:00,59.63,59.64,59.61,59.64,9400.0,59.63,59.64,59.61,59.64,9400.0
2013-12-26 14:10:00,59.64,59.65,59.62,59.65,10800.0,59.64,59.65,59.62,59.65,10800.0
2013-12-26 14:15:00,59.64,59.65,59.6,59.6,10200.0,59.64,59.65,59.6,59.6,10200.0
2013-12-26 14:20:00,59.61,59.65,59.61,59.65,9500.0,59.61,59.65,59.61,59.65,9500.0
2013-12-26 14:25:00,59.65,59.66,59.62,59.62,11600.0,59.65,59.66,59.62,59.62,11600.0
2013-12-26 14:30:00,59.63,59.67,59.62,59.62,13000.0,59.63,59.67,59.62,59.62,13000.0
2013-12-26 14:35:00,59.63,59.65,59.62,59.65,7900.0,59.63,59.65,59.62,59.65,7900.0
2013-12-26 14:40:00,59.64,59.64,59.62,59.63,5300.0,59.64,59.64,59.62,59.63,5300.0
2013-12-26 14:45:00,59.62,59.62,59.59,59.6,7100.0,59.62,59.62,59.59,59.6,7100.0
2013-12-26 14:50:00,59.6,59.62,59.58,59.58,12000.0,59.6,59.62,59.58,59.58,12000.0
2013-12-26 14:55:00,59.58,59.63,59.58,59.62,6400.0,59.58,59.63,59.58,59.62,6400.0
2013-12-26 15:00:00,59.62,59.63,59.58,59.59,13500.0,59.62,59.63,59.58,59.59,13500.0
2013-12-26 15:05:00,59.59,59.6,59.55,59.56,23700.0,59.59,59.6,59.55,59.56,23700.0
2013-12-26 15:10:00,59.57,59.57,59.54,59.57,10500.0,59.57,59.57,59.54,59.57,10500.0
2013-12-26 15:15:00,59.57,59.59,59.56,59.58,11600.0,59.57,59.59,59.56,59.58,11600.0
2013-12-26 15:20:00,59.59,59.61,59.58,59.59,12200.0,59.59,59.61,59.58,59.59,12200.0
2013-12-26 15:25:00,59.59,59.62,59.57,59.62,11400.0,59.59,59.62,59.57,59.62,11400.0
2013-12-26 15:30:00,59.62,59.68,59.6,59.67,18400.0,59.62,59.68,59.6,59.67,18400.0
2013-12-26 15:35:00,59.67,59.67,59.64,59.67,13900.0,59.67,59.67,59.64,59.67,13900.0
2013-12-26 15:40:00,59.68,59.68,59.64,59.66,22300.0,59.68,59.68,59.64,59.66,22300.0
2013-12-26 15:45:00,59.66,59.68,59.64,59.65,20200.0,59.66,59.68,59.64,59.65,20200.0
2013-12-26 15:50:00,59.65,59.67,59.62,59.63,42000.0,59.65,59.67,59.62,59.63,42000.0
2013-12-26 15:55:00,59.63,59.63,59.58,59.58,69400.0,59.63,59.63,59.58,59.58,69400.0
2013-12-27 09:30:00,59.73,59.99,59.73,59.78,50900.0,59.73,59.99,59.73,59.78,50900.0
2013-12-27 09:35:00,59.77,59.87,59.71,59.82,31800.0,59.77,59.87,59.71,59.82,31800.0
2013-12-27 09:40:00,59.84,59.87,59.74,59.74,34900.0,59.84,59.87,59.74,59.74,34900.0
2013-12-27 09:45:00,59.72,59.85,59.66,59.77,25500.0,59.72,59.85,59.66,59.77,25500.0
2013-12-27 09:50:00,59.74,59.74,59.58,59.66,38000.0,59.74,59.74,59.58,59.66,38000.0
2013-12-27 09:55:00,59.66,59.66,59.58,59.58,9000.0,59.66,59.66,59.58,59.58,9000.0
2013-12-27 10:00:00,59.58,59.61,59.51,59.54,13500.0,59.58,59.61,59.51,59.54,13500.0
2013-12-27 10:05:00,59.54,59.64,59.54,59.6,17700.0,59.54,59.64,59.54,59.6,17700.0
2013-12-27 10:10:00,59.6,59.62,59.56,59.61,21600.0,59.6,59.62,59.56,59.61,21600.0
2013-12-27 10:15:00,59.61,59.67,59.61,59.66,9400.0,59.61,59.67,59.61,59.66,9400.0
2013-12-27 10:20:00,59.67,59.67,59.62,59.67,13800.0,59.67,59.67,59.62,59.67,13800.0
2013-12-27 10:25:00,59.67,59.68,59.56,59.6,22600.0,59.67,59.68,59.56,59.6,22600.0
2013-12-27 10:30:00,59.6,59.6,59.55,59.58,21500.0,59.6,59.6,59.55,59.58,21500.0
2013-12-27 10:35:00,59.57,59.57,59.53,59.53,5900.0,59.57,59.57,59.53,59.53,5900.0
2013-12-27 10:40:00,59.53,59.55,59.48,59.54,15500.0,59.53,59.55,59.48,59.54,15500.0
2013-12-27 10:45:00,59.53,59.54,59.48,59.54,49200.0,59.53,59.54,59.48,59.54,49200.0
2013-12-27 10:50:00,59.55,59.6,59.55,59.57,8000.0,59.55,59.6,59.55,59.57,8000.0
2013-12-27 10:55:00,59.58,59.58,59.54,59.55,9100.0,59.58,59.58,59.54,59.55,9100.0
2013-12-27 11:00:00,59.54,59.61,59.54,59.6,14100.0,59.54,59.61,59.54,59.6,14100.0
2013-12-27 11:05:00,59.6,59.62,59.58,59.61,8900.0,59.6,59.62,59.58,59.61,8900.0
2013-12-27 11:10:00,59.62,59.67,59.62,59.67,8300.0,59.62,59.67,59.62,59.67,8300.0
2013-12-27 11:15:00,59.67,59.76,59.65,59.76,20800.0,59.67,59.76,59.65,59.76,20800.0
2013-12-27 11:20:00,59.75,59.76,59.71,59.71,16900.0,59.75,59.76,59.71,59.71,16900.0
2013-12-27 11:25:00,59.73,59.73,59.69,59.71,8600.0,59.73,59.73,59.69,59.71,8600.0
2013-12-27 11:30:00,59.73,59.78,59.7,59.7,8500.0,59.73,59.78,59.7,59.7,8500.0
2013-12-27 11:35:00,59.7,59.71,59.64,59.64,9400.0,59.7,59.71,59.64,59.64,9400.0
2013-12-27 11:40:00,59.64,59.7,59.63,59.67,27600.0,59.64,59.7,59.63,59.67,27600.0
2013-12-27 11:45:00,59.68,59.72,59.67,59.68,7400.0,59.68,59.72,59.67,59.68,7400.0
2013-12-27 11:50:00,59.67,59.69,59.67,59.67,7500.0,59.67,59.69,59.67,59.67,7500.0
2013-12-27 11:55:00,59.68,59.69,59.66,59.68,7400.0,59.68,59.69,59.66,59.68,7400.0
2013-12-27 12:00:00,59.68,59.68,59.61,59.63,8700.0,59.68,59.68,59.61,59.63,8700.0
2013-12-27 12:05:00,59.63,59.64,59.6,59.62,10400.0,59.63,59.64,59.6,59.62,10400.0
2013-12-27 12:10:00,59.62,59.66,59.61,59.63,15800.0,59.62,59.66,59.61,59.63,15800.0
2013-12-27 12:15:00,59.63,59.63,59.6,59.61,5300.0,59.63,59.63,59.6,59.61,5300.0
2013-12-27 12:20:00,59.61,59.62,59.57,59.57,10600.0,59.61,59.62,59.57,59.57,10600.0
2013-12-27 12:25:00,59.56,59.56,59.52,59.52,7800.0,59.56,59.56,59.52,59.52,7800.0
2013-12-27 12:30:00,59.53,59.53,59.5,59.51,7600.0,59.53,59.53,59.5,59.51,7600.0
2013-12-27 12:35:00,59.51,59.53,59.48,59.53,13300.0,59.51,59.53,59.48,59.53,13300.0
2013-12-27 12:40:00,59.53,59.54,59.51,59.51,4600.0,59.53,59.54,59.51,59.51,4600.0
2013-12-27 12:45:00,59.5,59.51,59.47,59.5,7500.0,59.5,59.51,59.47,59.5,7500.0
2013-12-27 12:50:00,59.5,59.5,59.46,59.46,6900.0,59.5,59.5,59.46,59.46,6900.0
2013-12-27 12:55:00,59.45,59.46,59.43,59.44,9500.0,59.45,59.46,59.43,59.44,9500.0
2013-12-27 13:00:00,59.44,59.47,59.44,59.47,6700.0,59.44,59.47,59.44,59.47,6700.0
2013-12-27 13:05:00,59.47,59.48,59.43,59.44,7500.0,59.47,59.48,59.43,59.44,7500.0
2013-12-27 13:10:00,59.44,59.45,59.42,59.44,10600.0,59.44,59.45,59.42,59.44,10600.0
2013-12-27 13:15:00,59.44,59.45,59.44,59.45,10700.0,59.44,59.45,59.44,59.45,10700.0
2013-12-27 13:20:00,59.45,59.45,59.41,59.42,17700.0,59.45,59.45,59.41,59.42,17700.0
2013-12-27 13:25:00,59.43,59.43,59.41,59.42,10600.0,59.43,59.43,59.41,59.42,10600.0
2013-12-27 13:30:00,59.42,59.43,59.38,59.38,7700.0,59.42,59.43,59.38,59.38,7700.0
2013-12-27 13:35:00,59.39,59.39,59.36,59.36,17900.0,59.39,59.39,59.36,59.36,17900.0
2013-12-27 13:40:00,59.36,59.36,59.34,59.34,9400.0,59.36,59.36,59.34,59.34,9400.0
2013-12-27 13:45:00,59.35,59.4,59.33,59.39,21700.0,59.35,59.4,59.33,59.39,21700.0
2013-12-27 13:50:00,59.39,59.4,59.38,59.4,5400.0,59.39,59.4,59.38,59.4,5400.0
2013-12-27 13:55:00,59.4,59.42,59.38,59.39,14800.0,59.4,59.42,59.38,59.39,14800.0
2013-12-27 14:00:00,59.39,59.4,59.38,59.38,4800.0,59.39,59.4,59.38,59.38,4800.0
2013-12-27 14:05:00,59.39,59.41,59.38,59.41,9600.0,59.39,59.41,59.38,59.41,9600.0
2013-12-27 14:10:00,59.4,59.42,59.39,59.39,16900.0,59.4,59.42,59.39,59.39,16900.0
2013-12-27 14:15:00,59.39,59.41,59.36,59.41,9800.0,59.39,59.41,59.36,59.41,9800.0
2013-12-27 14:20:00,59.41,59.41,59.37,59.38,11600.0,59.41,59.41,59.37,59.38,11600.0
2013-12-27 14:25:00,59.37,59.4,59.37,59.38,8000.0,59.37,59.4,59.37,59.38,8000.0
2013-12-27 14:30:00,59.37,59.38,59.37,59.38,4100.0,59.37,59.38,59.37,59.38,4100.0
2013-12-27 14:35:00,59.38,59.38,59.36,59.38,12300.0,59.38,59.38,59.36,59.38,12300.0
2013-12-27 14:40:00,59.38,59.38,59.33,59.34,52300.0,59.38,59.38,59.33,59.34,52300.0
2013-12-27 14:45:00,59.34,59.35,59.32,59.34,15900.0,59.34,59.35,59.32,59.34,15900.0
2013-12-27 14:50:00,59.33,59.33,59.31,59.33,18500.0,59.33,59.33,59.31,59.33,18500.0
2013-12-27 14:55:00,59.32,59.33,59.3,59.3,13600.0,59.32,59.33,59.3,59.3,13600.0
2013-12-27 15:00:00,59.3,59.31,59.3,59.31,15100.0,59.3,59.31,59.3,59.31,15100.0
2013-12-27 15:05:00,59.3,59.34,59.3,59.3,19900.0,59.3,59.34,59.3,59.3,19900.0
2013-12-27 15:10:00,59.3,59.31,59.29,59.29,16600.0,59.3,59.31,59.29,59.29,16600.0
2013-12-27 15:15:00,59.29,59.32,59.28,59.31,20300.0,59.29,59.32,59.28,59.31,20300.0
2013-12-27 15:20:00,59.31,59.35,59.31,59.33,24600.0,59.31,59.35,59.31,59.33,24600.0
2013-12-27 15:25:00,59.34,59.39,59.33,59.39,29400.0,59.34,59.39,59.33,59.39,29400.0
2013-12-27 15:30:00,59.39,59.47,59.39,59.46,33400.0,59.39,59.47,59.39,59.46,33400.0
2013-12-27 15:35:00,59.47,59.5,59.45,59.46,40700.0,59.47,59.5,59.45,59.46,40700.0
2013-12-27 15:40:00,59.47,59.48,59.45,59.46,26500.0,59.47,59.48,59.45,59.46,26500.0
2013-12-27 15:45:00,59.46,59.48,59.45,59.48,51300.0,59.46,59.48,59.45,59.48,51300.0
2013-12-27 15:50:00,59.48,59.48,59.46,59.48,46200.0,59.48,59.48,59.46,59.48,46200.0
2013-12-27 15:55:00,59.48,59.51,59.47,59.51,76500.0,59.48,59.51,59.47,59.51,76500.0
2013-12-30 09:30:00,59.67,59.8,59.34,59.62,130300.0,59.67,59.8,59.34,59.62,130300.0
2013-12-30 09:35:00,59.62,59.73,59.37,59.4,38700.0,59.62,59.73,59.37,59.4,38700.0
2013-12-30 09:40:00,59.41,59.48,59.29,59.31,14800.0,59.41,59.48,59.29,59.31,14800.0
2013-12-30 09:45:00,59.32,59.35,59.24,59.32,14400.0,59.32,59.35,59.24,59.32,14400.0
2013-12-30 09:50:00,59.33,59.37,59.3,59.33,18300.0,59.33,59.37,59.3,59.33,18300.0
2013-12-30 09:55:00,59.33,59.39,59.32,59.37,12400.0,59.33,59.39,59.32,59.37,12400.0
2013-12-30 10:00:00,59.36,59.47,59.36,59.39,18100.0,59.36,59.47,59.36,59.39,18100.0
2013-12-30 10:05:00,59.41,59.47,59.41,59.44,10200.0,59.41,59.47,59.41,59.44,10200.0
2013-12-30 10:10:00,59.45,59.47,59.43,59.46,12500.0,59.45,59.47,59.43,59.46,12500.0
2013-12-30 10:15:00,59.46,59.52,59.46,59.52,16000.0,59.46,59.52,59.46,59.52,16000.0
2013-12-30 10:20:00,59.53,59.54,59.48,59.49,15700.0,59.53,59.54,59.48,59.49,15700.0
2013-12-30 10:25:00,59.5,59.5,59.46,59.46,8400.0,59.5,59.5,59.46,59.46,8400.0
2013-12-30 10:30:00,59.47,59.6,59.47,59.6,15900.0,59.47,59.6,59.47,59.6,15900.0
2013-12-30 10:35:00,59.61,59.61,59.57,59.59,8800.0,59.61,59.61,59.57,59.59,8800.0
2013-12-30 10:40:00,59.59,59.63,59.59,59.61,23000.0,59.59,59.63,59.59,59.61,23000.0
2013-12-30 10:45:00,59.61,59.62,59.54,59.55,25100.0,59.61,59.62,59.54,59.55,25100.0
2013-12-30 10:50:00,59.55,59.55,59.47,59.5,18100.0,59.55,59.55,59.47,59.5,18100.0
2013-12-30 10:55:00,59.51,59.56,59.49,59.54,41100.0,59.51,59.56,59.49,59.54,41100.0
2013-12-30 11:00:00,59.53,59.65,59.53,59.65,12300.0,59.53,59.65,59.53,59.65,12300.0
2013-12-30 11:05:00,59.65,59.65,59.57,59.59,11700.0,59.65,59.65,59.57,59.59,11700.0
2013-12-30 11:10:00,59.58,59.61,59.54,59.54,15600.0,59.58,59.61,59.54,59.54,15600.0
2013-12-30 11:15:00,59.55,59.61,59.55,59.57,9600.0,59.55,59.61,59.55,59.57,9600.0
2013-12-30 11:20:00,59.57,59.6,59.56,59.58,21000.0,59.57,59.6,59.56,59.58,21000.0
2013-12-30 11:25:00,59.57,59.57,59.52,59.52,17400.0,59.57,59.57,59.52,59.52,17400.0
2013-12-30 11:30:00,59.51,59.55,59.45,59.46,17800.0,59.51,59.55,59.45,59.46,17800.0
2013-12-30 11:35:00,59.46,59.53,59.46,59.49,13800.0,59.46,59.53,59.46,59.49,13800.0
2013-12-30 11:40:00,59.5,59.53,59.5,59.51,8200.0,59.5,59.53,59.5,59.51,8200.0
2013-12-30 11:45:00,59.51,59.53,59.49,59.51,18400.0,59.51,59.53,59.49,59.51,18400.0
2013-12-30 11:50:00,59.52,59.52,59.5,59.52,21300.0,59.52,59.52,59.5,59.52,21300.0
2013-12-30 11:55:00,59.53,59.53,59.51,59.51,9200.0,59.53,59.53,59.51,59.51,9200.0
2013-12-30 12:00:00,59.51,59.6,59.51,59.59,34900.0,59.51,59.6,59.51,59.59,34900.0
2013-12-30 12:05:00,59.6,59.63,59.59,59.63,17800.0,59.6,59.63,59.59,59.63,17800.0
2013-12-30 12:10:00,59.63,59.64,59.59,59.6,14100.0,59.63,59.64,59.59,59.6,14100.0
2013-12-30 12:15:00,59.6,59.64,59.59,59.61,11300.0,59.6,59.64,59.59,59.61,11300.0
2013-12-30 12:20:00,59.61,59.61,59.59,59.6,8900.0,59.61,59.61,59.59,59.6,8900.0
2013-12-30 12:25:00,59.59,59.6,59.57,59.59,15800.0,59.59,59.6,59.57,59.59,15800.0
2013-12-30 12:30:00,59.59,59.63,59.57,59.57,10000.0,59.59,59.63,59.57,59.57,10000.0
2013-12-30 12:35:00,59.57,59.57,59.54,59.55,8600.0,59.57,59.57,59.54,59.55,8600.0
2013-12-30 12:40:00,59.54,59.57,59.54,59.56,6200.0,59.54,59.57,59.54,59.56,6200.0
2013-12-30 12:45:00,59.57,59.57,59.54,59.55,11600.0,59.57,59.57,59.54,59.55,11600.0
2013-12-30 12:50:00,59.55,59.62,59.55,59.62,5900.0,59.55,59.62,59.55,59.62,5900.0
2013-12-30 12:55:00,59.63,59.63,59.6,59.6,12400.0,59.63,59.63,59.6,59.6,12400.0
2013-12-30 13:00:00,59.61,59.62,59.6,59.6,15300.0,59.61,59.62,59.6,59.6,15300.0
2013-12-30 13:05:00,59.61,59.64,59.6,59.64,7700.0,59.61,59.64,59.6,59.64,7700.0
2013-12-30 13:10:00,59.63,59.64,59.57,59.57,22300.0,59.63,59.64,59.57,59.57,22300.0
2013-12-30 13:15:00,59.57,59.58,59.54,59.54,8100.0,59.57,59.58,59.54,59.54,8100.0
2013-12-30 13:20:00,59.54,59.58,59.54,59.58,12200.0,59.54,59.58,59.54,59.58,12200.0
2013-12-30 13:25:00,59.57,59.58,59.55,59.55,5800.0,59.57,59.58,59.55,59.55,5800.0
2013-12-30 13:30:00,59.55,59.55,59.5,59.5,15600.0,59.55,59.55,59.5,59.5,15600.0
2013-12-30 13:35:00,59.51,59.51,59.48,59.49,10500.0,59.51,59.51,59.48,59.49,10500.0
2013-12-30 13:40:00,59.49,59.49,59.45,59.46,7400.0,59.49,59.49,59.45,59.46,7400.0
2013-12-30 13:45:00,59.45,59.51,59.45,59.51,6800.0,59.45,59.51,59.45,59.51,6800.0
2013-12-30 13:50:00,59.5,59.5,59.48,59.48,4800.0,59.5,59.5,59.48,59.48,4800.0
2013-12-30 13:55:00,59.48,59.48,59.46,59.48,4300.0,59.48,59.48,59.46,59.48,4300.0
2013-12-30 14:00:00,59.48,59.52,59.47,59.51,14400.0,59.48,59.52,59.47,59.51,14400.0
2013-12-30 14:05:00,59.52,59.52,59.48,59.5,5800.0,59.52,59.52,59.48,59.5,5800.0
2013-12-30 14:10:00,59.49,59.5,59.46,59.5,12300.0,59.49,59.5,59.46,59.5,12300.0
2013-12-30 14:15:00,59.5,59.5,59.46,59.47,7800.0,59.5,59.5,59.46,59.47,7800.0
2013-12-30 14:20:00,59.47,59.5,59.46,59.47,9600.0,59.47,59.5,59.46,59.47,9600.0
2013-12-30 14:25:00,59.47,59.48,59.46,59.46,20400.0,59.47,59.48,59.46,59.46,20400.0
2013-12-30 14:30:00,59.47,59.5,59.46,59.5,7200.0,59.47,59.5,59.46,59.5,7200.0
2013-12-30 14:35:00,59.5,59.51,59.47,59.5,9100.0,59.5,59.51,59.47,59.5,9100.0
2013-12-30 14:40:00,59.51,59.55,59.51,59.55,12800.0,59.51,59.55,59.51,59.55,12800.0
2013-12-30 14:45:00,59.55,59.56,59.46,59.46,29500.0,59.55,59.56,59.46,59.46,29500.0
2013-12-30 14:50:00,59.47,59.47,59.42,59.42,12800.0,59.47,59.47,59.42,59.42,12800.0
2013-12-30 14:55:00,59.43,59.45,59.42,59.44,5200.0,59.43,59.45,59.42,59.44,5200.0
2013-12-30 15:00:00,59.44,59.48,59.44,59.46,11300.0,59.44,59.48,59.44,59.46,11300.0
2013-12-30 15:05:00,59.46,59.47,59.45,59.47,12400.0,59.46,59.47,59.45,59.47,12400.0
2013-12-30 15:10:00,59.47,59.49,59.45,59.48,13500.0,59.47,59.49,59.45,59.48,13500.0
2013-12-30 15:15:00,59.49,59.51,59.48,59.49,11500.0,59.49,59.51,59.48,59.49,11500.0
2013-12-30 15:20:00,59.49,59.52,59.47,59.51,13100.0,59.49,59.52,59.47,59.51,13100.0
2013-12-30 15:25:00,59.51,59.53,59.5,59.51,19400.0,59.51,59.53,59.5,59.51,19400.0
2013-12-30 15:30:00,59.51,59.55,59.5,59.52,26100.0,59.51,59.55,59.5,59.52,26100.0
2013-12-30 15:35:00,59.51,59.52,59.49,59.51,15600.0,59.51,59.52,59.49,59.51,15600.0
2013-12-30 15:40:00,59.51,59.52,59.51,59.51,12800.0,59.51,59.52,59.51,59.51,12800.0
2013-12-30 15:45:00,59.51,59.54,59.49,59.51,38500.0,59.51,59.54,59.49,59.51,38500.0
2013-12-30 15:50:00,59.51,59.55,59.51,59.55,33600.0,59.51,59.55,59.51,59.55,33600.0
2013-12-30 15:55:00,59.55,59.58,59.52,59.54,143400.0,59.55,59.58,59.52,59.54,143400.0
2013-12-31 09:30:00,59.61,59.8,59.57,59.6,35900.0,59.61,59.8,59.57,59.6,35900.0
2013-12-31 09:35:00,59.61,59.65,59.56,59.58,14300.0,59.61,59.65,59.56,59.58,14300.0
2013-12-31 09:40:00,59.59,59.61,59.56,59.58,15600.0,59.59,59.61,59.56,59.58,15600.0
2013-12-31 09:45:00,59.58,59.6,59.56,59.58,23900.0,59.58,59.6,59.56,59.58,23900.0
2013-12-31 09:50:00,59.57,59.74,59.57,59.7,14000.0,59.57,59.74,59.57,59.7,14000.0
2013-12-31 09:55:00,59.7,59.8,59.7,59.75,7800.0,59.7,59.8,59.7,59.75,7800.0
2013-12-31 10:00:00,59.75,59.81,59.75,59.76,34200.0,59.75,59.81,59.75,59.76,34200.0
2013-12-31 10:05:00,59.76,59.76,59.65,59.73,11800.0,59.76,59.76,59.65,59.73,11800.0
2013-12-31 10:10:00,59.74,59.77,59.7,59.71,32200.0,59.74,59.77,59.7,59.71,32200.0
2013-12-31 10:15:00,59.7,59.71,59.62,59.71,10400.0,59.7,59.71,59.62,59.71,10400.0
2013-12-31 10:20:00,59.71,59.73,59.67,59.71,8000.0,59.71,59.73,59.67,59.71,8000.0
2013-12-31 10:25:00,59.72,59.8,59.71,59.77,17200.0,59.72,59.8,59.71,59.77,17200.0
2013-12-31 10:30:00,59.77,59.78,59.75,59.76,8200.0,59.77,59.78,59.75,59.76,8200.0
2013-12-31 10:35:00,59.76,59.8,59.75,59.8,25000.0,59.76,59.8,59.75,59.8,25000.0
2013-12-31 10:40:00,59.8,59.83,59.76,59.83,10400.0,59.8,59.83,59.76,59.83,10400.0
2013-12-31 10:45:00,59.84,59.86,59.81,59.82,11600.0,59.84,59.86,59.81,59.82,11600.0
2013-12-31 10:50:00,59.82,59.84,59.77,59.82,13000.0,59.82,59.84,59.77,59.82,13000.0
2013-12-31 10:55:00,59.83,59.89,59.82,59.89,21100.0,59.83,59.89,59.82,59.89,21100.0
2013-12-31 11:00:00,59.88,59.92,59.86,59.87,16400.0,59.88,59.92,59.86,59.87,16400.0
2013-12-31 11:05:00,59.86,59.88,59.83,59.84,16800.0,59.86,59.88,59.83,59.84,16800.0
2013-12-31 11:10:00,59.85,59.89,59.85,59.86,6300.0,59.85,59.89,59.85,59.86,6300.0
2013-12-31 11:15:00,59.84,59.85,59.79,59.79,16700.0,59.84,59.85,59.79,59.79,16700.0
2013-12-31 11:20:00,59.8,59.8,59.69,59.69,6900.0,59.8,59.8,59.69,59.69,6900.0
2013-12-31 11:25:00,59.69,59.77,59.69,59.77,15500.0,59.69,59.77,59.69,59.77,15500.0
2013-12-31 11:30:00,59.78,59.8,59.77,59.8,11900.0,59.78,59.8,59.77,59.8,11900.0
2013-12-31 11:35:00,59.79,59.79,59.72,59.72,8100.0,59.79,59.79,59.72,59.72,8100.0
2013-12-31 11:40:00,59.7,59.74,59.69,59.7,6100.0,59.7,59.74,59.69,59.7,6100.0
2013-12-31 11:45:00,59.7,59.72,59.68,59.7,7600.0,59.7,59.72,59.68,59.7,7600.0
2013-12-31 11:50:00,59.7,59.7,59.67,59.7,4600.0,59.7,59.7,59.67,59.7,4600.0
2013-12-31 11:55:00,59.69,59.71,59.63,59.64,18000.0,59.69,59.71,59.63,59.64,18000.0
2013-12-31 12:00:00,59.65,59.69,59.65,59.69,1900.0,59.65,59.69,59.65,59.69,1900.0
2013-12-31 12:05:00,59.68,59.68,59.61,59.64,9000.0,59.68,59.68,59.61,59.64,9000.0
2013-12-31 12:10:00,59.64,59.66,59.62,59.66,8300.0,59.64,59.66,59.62,59.66,8300.0
2013-12-31 12:15:00,59.66,59.68,59.64,59.67,5900.0,59.66,59.68,59.64,59.67,5900.0
2013-12-31 12:20:00,59.67,59.68,59.66,59.67,2600.0,59.67,59.68,59.66,59.67,2600.0
2013-12-31 12:25:00,59.67,59.68,59.66,59.66,4100.0,59.67,59.68,59.66,59.66,4100.0
2013-12-31 12:30:00,59.66,59.7,59.66,59.7,5000.0,59.66,59.7,59.66,59.7,5000.0
2013-12-31 12:35:00,59.69,59.71,59.69,59.71,8300.0,59.69,59.71,59.69,59.71,8300.0
2013-12-31 12:40:00,59.71,59.71,59.68,59.69,4000.0,59.71,59.71,59.68,59.69,4000.0
2013-12-31 12:45:00,59.68,59.71,59.66,59.71,8400.0,59.68,59.71,59.66,59.71,8400.0
2013-12-31 12:50:00,59.7,59.71,59.68,59.7,7100.0,59.7,59.71,59.68,59.7,7100.0
2013-12-31 12:55:00,59.7,59.71,59.7,59.7,3200.0,59.7,59.71,59.7,59.7,3200.0
2013-12-31 13:00:00,59.7,59.7,59.68,59.7,3100.0,59.7,59.7,59.68,59.7,3100.0
2013-12-31 13:05:00,59.7,59.71,59.69,59.7,3900.0,59.7,59.71,59.69,59.7,3900.0
2013-12-31 13:10:00,59.69,59.72,59.69,59.71,8000.0,59.69,59.72,59.69,59.71,8000.0
2013-12-31 13:15:00,59.7,59.72,59.7,59.72,6600.0,59.7,59.72,59.7,59.72,6600.0
2013-12-31 13:20:00,59.71,59.75,59.7,59.74,14800.0,59.71,59.75,59.7,59.74,14800.0
2013-12-31 13:25:00,59.73,59.74,59.73,59.73,3200.0,59.73,59.74,59.73,59.73,3200.0
2013-12-31 13:30:00,59.73,59.76,59.73,59.76,11500.0,59.73,59.76,59.73,59.76,11500.0
2013-12-31 13:35:00,59.75,59.78,59.75,59.78,11300.0,59.75,59.78,59.75,59.78,11300.0
2013-12-31 13:40:00,59.78,59.78,59.76,59.77,2800.0,59.78,59.78,59.76,59.77,2800.0
2013-12-31 13:45:00,59.77,59.77,59.72,59.76,12400.0,59.77,59.77,59.72,59.76,12400.0
2013-12-31 13:50:00,59.75,59.8,59.75,59.8,11700.0,59.75,59.8,59.75,59.8,11700.0
2013-12-31 13:55:00,59.8,59.8,59.73,59.73,8300.0,59.8,59.8,59.73,59.73,8300.0
2013-12-31 14:00:00,59.74,59.75,59.73,59.75,4600.0,59.74,59.75,59.73,59.75,4600.0
2013-12-31 14:05:00,59.75,59.75,59.73,59.74,4800.0,59.75,59.75,59.73,59.74,4800.0
2013-12-31 14:10:00,59.74,59.75,59.73,59.75,18100.0,59.74,59.75,59.73,59.75,18100.0
2013-12-31 14:15:00,59.74,59.75,59.72,59.72,10200.0,59.74,59.75,59.72,59.72,10200.0
2013-12-31 14:20:00,59.72,59.73,59.69,59.71,7500.0,59.72,59.73,59.69,59.71,7500.0
2013-12-31 14:25:00,59.7,59.7,59.65,59.67,6700.0,59.7,59.7,59.65,59.67,6700.0
2013-12-31 14:30:00,59.68,59.69,59.63,59.63,9700.0,59.68,59.69,59.63,59.63,9700.0
2013-12-31 14:35:00,59.63,59.64,59.6,59.61,6200.0,59.63,59.64,59.6,59.61,6200.0
2013-12-31 14:40:00,59.62,59.65,59.62,59.62,7800.0,59.62,59.65,59.62,59.62,7800.0
2013-12-31 14:45:00,59.62,59.64,59.61,59.64,7100.0,59.62,59.64,59.61,59.64,7100.0
2013-12-31 14:50:00,59.64,59.67,59.63,59.65,11100.0,59.64,59.67,59.63,59.65,11100.0
2013-12-31 14:55:00,59.65,59.66,59.63,59.65,14000.0,59.65,59.66,59.63,59.65,14000.0
2013-12-31 15:00:00,59.67,59.69,59.65,59.67,16100.0,59.67,59.69,59.65,59.67,16100.0
2013-12-31 15:05:00,59.66,59.67,59.6,59.63,18000.0,59.66,59.67,59.6,59.63,18000.0
2013-12-31 15:10:00,59.63,59.68,59.63,59.67,13900.0,59.63,59.68,59.63,59.67,13900.0
2013-12-31 15:15:00,59.67,59.71,59.67,59.71,12400.0,59.67,59.71,59.67,59.71,12400.0
2013-12-31 15:20:00,59.71,59.75,59.69,59.74,15100.0,59.71,59.75,59.69,59.74,15100.0
2013-12-31 15:25:00,59.74,59.75,59.73,59.74,11100.0,59.74,59.75,59.73,59.74,11100.0
2013-12-31 15:30:00,59.74,59.79,59.73,59.76,27600.0,59.74,59.79,59.73,59.76,27600.0
2013-12-31 15:35:00,59.76,59.78,59.76,59.76,20400.0,59.76,59.78,59.76,59.76,20400.0
2013-12-31 15:40:00,59.76,59.8,59.74,59.79,34500.0,59.76,59.8,59.74,59.79,34500.0
2013-12-31 15:45:00,59.79,59.88,59.79,59.84,58100.0,59.79,59.88,59.79,59.84,58100.0
2013-12-31 15:50:00,59.84,59.89,59.84,59.87,85000.0,59.84,59.89,59.84,59.87,85000.0
2013-12-31 15:55:00,59.87,59.89,59.82,59.87,169900.0,59.87,59.89,59.82,59.87,169900.0
2014-01-02 09:30:00,59.15,59.45,58.99,59.22,246500.0,59.15,59.45,58.99,59.22,246500.0
2014-01-02 09:35:00,59.17,59.25,58.97,58.97,88800.0,59.17,59.25,58.97,58.97,88800.0
2014-01-02 09:40:00,58.96,59.13,58.94,59.08,45300.0,58.96,59.13,58.94,59.08,45300.0
2014-01-02 09:45:00,59.06,59.33,59.05,59.24,44000.0,59.06,59.33,59.05,59.24,44000.0
2014-01-02 09:50:00,59.22,59.25,59.1,59.18,45500.0,59.22,59.25,59.1,59.18,45500.0
2014-01-02 09:55:00,59.17,59.24,59.13,59.21,35400.0,59.17,59.24,59.13,59.21,35400.0
2014-01-02 10:00:00,59.21,59.22,59.05,59.06,34800.0,59.21,59.22,59.05,59.06,34800.0
2014-01-02 10:05:00,59.05,59.14,59.0,59.14,25800.0,59.05,59.14,59.0,59.14,25800.0
2014-01-02 10:10:00,59.17,59.37,59.13,59.37,36300.0,59.17,59.37,59.13,59.37,36300.0
2014-01-02 10:15:00,59.37,59.38,59.24,59.29,30100.0,59.37,59.38,59.24,59.29,30100.0
2014-01-02 10:20:00,59.27,59.33,59.2,59.26,26000.0,59.27,59.33,59.2,59.26,26000.0
2014-01-02 10:25:00,59.26,59.27,59.16,59.22,23500.0,59.26,59.27,59.16,59.22,23500.0
2014-01-02 10:30:00,59.22,59.22,59.11,59.21,28500.0,59.22,59.22,59.11,59.21,28500.0
2014-01-02 10:35:00,59.21,59.24,59.15,59.2,21400.0,59.21,59.24,59.15,59.2,21400.0
2014-01-02 10:40:00,59.21,59.44,59.21,59.43,29100.0,59.21,59.44,59.21,59.43,29100.0
2014-01-02 10:45:00,59.42,59.48,59.36,59.47,66000.0,59.42,59.48,59.36,59.47,66000.0
2014-01-02 10:50:00,59.47,59.48,59.34,59.45,27700.0,59.47,59.48,59.34,59.45,27700.0
2014-01-02 10:55:00,59.44,59.45,59.38,59.42,103800.0,59.44,59.45,59.38,59.42,103800.0
2014-01-02 11:00:00,59.44,59.44,59.38,59.41,18900.0,59.44,59.44,59.38,59.41,18900.0
2014-01-02 11:05:00,59.41,59.46,59.37,59.44,29100.0,59.41,59.46,59.37,59.44,29100.0
2014-01-02 11:10:00,59.45,59.49,59.44,59.48,18200.0,59.45,59.49,59.44,59.48,18200.0
2014-01-02 11:15:00,59.48,59.5,59.45,59.48,16200.0,59.48,59.5,59.45,59.48,16200.0
2014-01-02 11:20:00,59.49,59.54,59.45,59.46,20700.0,59.49,59.54,59.45,59.46,20700.0
2014-01-02 11:25:00,59.45,59.48,59.42,59.46,33100.0,59.45,59.48,59.42,59.46,33100.0
2014-01-02 11:30:00,59.46,59.48,59.42,59.43,18100.0,59.46,59.48,59.42,59.43,18100.0
2014-01-02 11:35:00,59.42,59.44,59.41,59.42,12000.0,59.42,59.44,59.41,59.42,12000.0
2014-01-02 11:40:00,59.42,59.5,59.42,59.48,19300.0,59.42,59.5,59.42,59.48,19300.0
2014-01-02 11:45:00,59.48,59.48,59.4,59.4,22000.0,59.48,59.48,59.4,59.4,22000.0
2014-01-02 11:50:00,59.41,59.41,59.32,59.32,22500.0,59.41,59.41,59.32,59.32,22500.0
2014-01-02 11:55:00,59.32,59.33,59.23,59.28,21800.0,59.32,59.33,59.23,59.28,21800.0
2014-01-02 12:00:00,59.28,59.33,59.27,59.3,15600.0,59.28,59.33,59.27,59.3,15600.0
2014-01-02 12:05:00,59.3,59.34,59.3,59.34,11900.0,59.3,59.34,59.3,59.34,11900.0
2014-01-02 12:10:00,59.34,59.38,59.33,59.37,14800.0,59.34,59.38,59.33,59.37,14800.0
2014-01-02 12:15:00,59.36,59.37,59.31,59.33,19300.0,59.36,59.37,59.31,59.33,19300.0
2014-01-02 12:20:00,59.34,59.37,59.34,59.35,15600.0,59.34,59.37,59.34,59.35,15600.0
2014-01-02 12:25:00,59.35,59.36,59.28,59.29,15400.0,59.35,59.36,59.28,59.29,15400.0
2014-01-02 12:30:00,59.3,59.32,59.23,59.26,16600.0,59.3,59.32,59.23,59.26,16600.0
2014-01-02 12:35:00,59.27,59.32,59.27,59.29,10600.0,59.27,59.32,59.27,59.29,10600.0
2014-01-02 12:40:00,59.29,59.29,59.2,59.23,14800.0,59.29,59.29,59.2,59.23,14800.0
2014-01-02 12:45:00,59.24,59.3,59.21,59.3,17400.0,59.24,59.3,59.21,59.3,17400.0
2014-01-02 12:50:00,59.3,59.34,59.29,59.33,17200.0,59.3,59.34,59.29,59.33,17200.0
2014-01-02 12:55:00,59.33,59.35,59.3,59.31,16600.0,59.33,59.35,59.3,59.31,16600.0
2014-01-02 13:00:00,59.3,59.34,59.3,59.31,21900.0,59.3,59.34,59.3,59.31,21900.0
2014-01-02 13:05:00,59.3,59.31,59.24,59.25,15000.0,59.3,59.31,59.24,59.25,15000.0
2014-01-02 13:10:00,59.24,59.25,59.16,59.21,28700.0,59.24,59.25,59.16,59.21,28700.0
2014-01-02 13:15:00,59.21,59.26,59.21,59.22,21500.0,59.21,59.26,59.21,59.22,21500.0
2014-01-02 13:20:00,59.22,59.23,59.17,59.17,14100.0,59.22,59.23,59.17,59.17,14100.0
2014-01-02 13:25:00,59.16,59.19,59.13,59.14,16300.0,59.16,59.19,59.13,59.14,16300.0
2014-01-02 13:30:00,59.14,59.17,59.09,59.14,17700.0,59.14,59.17,59.09,59.14,17700.0
2014-01-02 13:35:00,59.13,59.16,59.08,59.09,17100.0,59.13,59.16,59.08,59.09,17100.0
2014-01-02 13:40:00,59.09,59.15,59.09,59.14,9400.0,59.09,59.15,59.09,59.14,9400.0
2014-01-02 13:45:00,59.13,59.23,59.11,59.21,18100.0,59.13,59.23,59.11,59.21,18100.0
2014-01-02 13:50:00,59.22,59.23,59.17,59.18,18000.0,59.22,59.23,59.17,59.18,18000.0
2014-01-02 13:55:00,59.19,59.27,59.19,59.26,14100.0,59.19,59.27,59.19,59.26,14100.0
2014-01-02 14:00:00,59.27,59.35,59.26,59.3,26400.0,59.27,59.35,59.26,59.3,26400.0
2014-01-02 14:05:00,59.31,59.35,59.29,59.29,21100.0,59.31,59.35,59.29,59.29,21100.0
2014-01-02 14:10:00,59.3,59.35,59.28,59.28,22400.0,59.3,59.35,59.28,59.28,22400.0
2014-01-02 14:15:00,59.26,59.3,59.19,59.19,22200.0,59.26,59.3,59.19,59.19,22200.0
2014-01-02 14:20:00,59.2,59.2,59.15,59.17,18400.0,59.2,59.2,59.15,59.17,18400.0
2014-01-02 14:25:00,59.18,59.21,59.15,59.2,17600.0,59.18,59.21,59.15,59.2,17600.0
2014-01-02 14:30:00,59.19,59.21,59.17,59.18,17700.0,59.19,59.21,59.17,59.18,17700.0
2014-01-02 14:35:00,59.18,59.23,59.18,59.22,20000.0,59.18,59.23,59.18,59.22,20000.0
2014-01-02 14:40:00,59.23,59.3,59.22,59.3,27200.0,59.23,59.3,59.22,59.3,27200.0
2014-01-02 14:45:00,59.29,59.32,59.28,59.3,17000.0,59.29,59.32,59.28,59.3,17000.0
2014-01-02 14:50:00,59.3,59.33,59.27,59.29,17000.0,59.3,59.33,59.27,59.29,17000.0
2014-01-02 14:55:00,59.29,59.3,59.2,59.22,25500.0,59.29,59.3,59.2,59.22,25500.0
2014-01-02 15:00:00,59.23,59.28,59.2,59.21,31100.0,59.23,59.28,59.2,59.21,31100.0
2014-01-02 15:05:00,59.2,59.22,59.06,59.14,70900.0,59.2,59.22,59.06,59.14,70900.0
2014-01-02 15:10:00,59.14,59.23,59.14,59.2,22600.0,59.14,59.23,59.14,59.2,22600.0
2014-01-02 15:15:00,59.2,59.32,59.2,59.31,25900.0,59.2,59.32,59.2,59.31,25900.0
2014-01-02 15:20:00,59.3,59.34,59.27,59.29,37800.0,59.3,59.34,59.27,59.29,37800.0
2014-01-02 15:25:00,59.29,59.34,59.27,59.28,44900.0,59.29,59.34,59.27,59.28,44900.0
2014-01-02 15:30:00,59.27,59.29,59.2,59.21,46700.0,59.27,59.29,59.2,59.21,46700.0
2014-01-02 15:35:00,59.22,59.27,59.19,59.23,38200.0,59.22,59.27,59.19,59.23,38200.0
2014-01-02 15:40:00,59.24,59.29,59.23,59.28,38100.0,59.24,59.29,59.23,59.28,38100.0
2014-01-02 15:45:00,59.28,59.33,59.24,59.28,49100.0,59.28,59.33,59.24,59.28,49100.0
2014-01-02 15:50:00,59.29,59.32,59.27,59.3,55500.0,59.29,59.32,59.27,59.3,55500.0
2014-01-02 15:55:00,59.3,59.34,59.28,59.28,96700.0,59.3,59.34,59.28,59.28,96700.0
2014-01-03 09:30:00,59.19,59.29,59.11,59.19,58800.0,59.19,59.29,59.11,59.19,58800.0
2014-01-03 09:35:00,59.2,59.45,59.2,59.37,36900.0,59.2,59.45,59.2,59.37,36900.0
2014-01-03 09:40:00,59.37,59.64,59.3,59.64,60900.0,59.37,59.64,59.3,59.64,60900.0
2014-01-03 09:45:00,59.65,59.67,59.41,59.59,39000.0,59.65,59.67,59.41,59.59,39000.0
2014-01-03 09:50:00,59.57,59.61,59.54,59.6,12700.0,59.57,59.61,59.54,59.6,12700.0
2014-01-03 09:55:00,59.59,59.6,59.51,59.52,26900.0,59.59,59.6,59.51,59.52,26900.0
2014-01-03 10:00:00,59.57,59.66,59.55,59.6,26500.0,59.57,59.66,59.55,59.6,26500.0
2014-01-03 10:05:00,59.6,59.61,59.47,59.47,38100.0,59.6,59.61,59.47,59.47,38100.0
2014-01-03 10:10:00,59.5,59.52,59.43,59.46,12100.0,59.5,59.52,59.43,59.46,12100.0
2014-01-03 10:15:00,59.45,59.49,59.42,59.42,11300.0,59.45,59.49,59.42,59.42,11300.0
2014-01-03 10:20:00,59.42,59.46,59.4,59.45,10600.0,59.42,59.46,59.4,59.45,10600.0
2014-01-03 10:25:00,59.46,59.51,59.45,59.51,10900.0,59.46,59.51,59.45,59.51,10900.0
2014-01-03 10:30:00,59.5,59.59,59.5,59.55,14700.0,59.5,59.59,59.5,59.55,14700.0
2014-01-03 10:35:00,59.56,59.61,59.54,59.6,21100.0,59.56,59.61,59.54,59.6,21100.0
2014-01-03 10:40:00,59.59,59.69,59.56,59.58,31300.0,59.59,59.69,59.56,59.58,31300.0
2014-01-03 10:45:00,59.58,59.58,59.46,59.46,20700.0,59.58,59.58,59.46,59.46,20700.0
2014-01-03 10:50:00,59.46,59.52,59.42,59.52,22400.0,59.46,59.52,59.42,59.52,22400.0
2014-01-03 10:55:00,59.51,59.52,59.45,59.45,19400.0,59.51,59.52,59.45,59.45,19400.0
2014-01-03 11:00:00,59.46,59.53,59.46,59.53,18900.0,59.46,59.53,59.46,59.53,18900.0
2014-01-03 11:05:00,59.52,59.54,59.46,59.52,27900.0,59.52,59.54,59.46,59.52,27900.0
2014-01-03 11:10:00,59.52,59.52,59.41,59.41,30700.0,59.52,59.52,59.41,59.41,30700.0
2014-01-03 11:15:00,59.41,59.42,59.35,59.37,22100.0,59.41,59.42,59.35,59.37,22100.0
2014-01-03 11:20:00,59.38,59.46,59.38,59.44,21900.0,59.38,59.46,59.38,59.44,21900.0
2014-01-03 11:25:00,59.45,59.46,59.38,59.38,18900.0,59.45,59.46,59.38,59.38,18900.0
2014-01-03 11:30:00,59.39,59.43,59.37,59.4,19700.0,59.39,59.43,59.37,59.4,19700.0
2014-01-03 11:35:00,59.39,59.41,59.32,59.33,26200.0,59.39,59.41,59.32,59.33,26200.0
2014-01-03 11:40:00,59.33,59.36,59.27,59.29,14300.0,59.33,59.36,59.27,59.29,14300.0
2014-01-03 11:45:00,59.28,59.34,59.27,59.28,9300.0,59.28,59.34,59.27,59.28,9300.0
2014-01-03 11:50:00,59.28,59.3,59.25,59.25,10100.0,59.28,59.3,59.25,59.25,10100.0
2014-01-03 11:55:00,59.25,59.25,59.2,59.23,12800.0,59.25,59.25,59.2,59.23,12800.0
2014-01-03 12:00:00,59.24,59.31,59.22,59.31,5300.0,59.24,59.31,59.22,59.31,5300.0
2014-01-03 12:05:00,59.31,59.35,59.3,59.34,14600.0,59.31,59.35,59.3,59.34,14600.0
2014-01-03 12:10:00,59.34,59.34,59.3,59.3,5300.0,59.34,59.34,59.3,59.3,5300.0
2014-01-03 12:15:00,59.3,59.34,59.28,59.29,17200.0,59.3,59.34,59.28,59.29,17200.0
2014-01-03 12:20:00,59.3,59.31,59.29,59.3,4900.0,59.3,59.31,59.29,59.3,4900.0
2014-01-03 12:25:00,59.3,59.35,59.29,59.35,9900.0,59.3,59.35,59.29,59.35,9900.0
2014-01-03 12:30:00,59.35,59.37,59.31,59.34,18500.0,59.35,59.37,59.31,59.34,18500.0
2014-01-03 12:35:00,59.34,59.45,59.34,59.45,11100.0,59.34,59.45,59.34,59.45,11100.0
2014-01-03 12:40:00,59.45,59.47,59.42,59.42,12100.0,59.45,59.47,59.42,59.42,12100.0
2014-01-03 12:45:00,59.43,59.47,59.43,59.46,10600.0,59.43,59.47,59.43,59.46,10600.0
2014-01-03 12:50:00,59.46,59.48,59.44,59.44,13200.0,59.46,59.48,59.44,59.44,13200.0
2014-01-03 12:55:00,59.44,59.44,59.39,59.41,12500.0,59.44,59.44,59.39,59.41,12500.0
2014-01-03 13:00:00,59.41,59.42,59.36,59.37,13600.0,59.41,59.42,59.36,59.37,13600.0
2014-01-03 13:05:00,59.36,59.38,59.36,59.37,8800.0,59.36,59.38,59.36,59.37,8800.0
2014-01-03 13:10:00,59.37,59.37,59.33,59.33,8000.0,59.37,59.37,59.33,59.33,8000.0
2014-01-03 13:15:00,59.32,59.33,59.31,59.31,13200.0,59.32,59.33,59.31,59.31,13200.0
2014-01-03 13:20:00,59.31,59.31,59.28,59.3,9000.0,59.31,59.31,59.28,59.3,9000.0
2014-01-03 13:25:00,59.3,59.31,59.22,59.24,47800.0,59.3,59.31,59.22,59.24,47800.0
2014-01-03 13:30:00,59.23,59.27,59.21,59.25,12400.0,59.23,59.27,59.21,59.25,12400.0
2014-01-03 13:35:00,59.24,59.28,59.23,59.28,9700.0,59.24,59.28,59.23,59.28,9700.0
2014-01-03 13:40:00,59.28,59.28,59.18,59.18,30200.0,59.28,59.28,59.18,59.18,30200.0
2014-01-03 13:45:00,59.18,59.2,59.18,59.2,6200.0,59.18,59.2,59.18,59.2,6200.0
2014-01-03 13:50:00,59.2,59.26,59.19,59.2,30300.0,59.2,59.26,59.19,59.2,30300.0
2014-01-03 13:55:00,59.21,59.23,59.18,59.2,13400.0,59.21,59.23,59.18,59.2,13400.0
2014-01-03 14:00:00,59.2,59.28,59.2,59.28,11300.0,59.2,59.28,59.2,59.28,11300.0
2014-01-03 14:05:00,59.28,59.29,59.23,59.24,8200.0,59.28,59.29,59.23,59.24,8200.0
2014-01-03 14:10:00,59.24,59.27,59.23,59.26,18600.0,59.24,59.27,59.23,59.26,18600.0
2014-01-03 14:15:00,59.26,59.27,59.24,59.25,9700.0,59.26,59.27,59.24,59.25,9700.0
2014-01-03 14:20:00,59.23,59.25,59.21,59.25,12600.0,59.23,59.25,59.21,59.25,12600.0
2014-01-03 14:25:00,59.25,59.25,59.21,59.22,7700.0,59.25,59.25,59.21,59.22,7700.0
2014-01-03 14:30:00,59.22,59.26,59.19,59.2,16200.0,59.22,59.26,59.19,59.2,16200.0
2014-01-03 14:35:00,59.21,59.21,59.18,59.2,7100.0,59.21,59.21,59.18,59.2,7100.0
2014-01-03 14:40:00,59.19,59.25,59.18,59.24,17600.0,59.19,59.25,59.18,59.24,17600.0
2014-01-03 14:45:00,59.24,59.3,59.24,59.3,13700.0,59.24,59.3,59.24,59.3,13700.0
2014-01-03 14:50:00,59.29,59.33,59.29,59.33,16600.0,59.29,59.33,59.29,59.33,16600.0
2014-01-03 14:55:00,59.33,59.35,59.29,59.3,21900.0,59.33,59.35,59.29,59.3,21900.0
2014-01-03 15:00:00,59.29,59.33,59.28,59.31,20600.0,59.29,59.33,59.28,59.31,20600.0
2014-01-03 15:05:00,59.31,59.33,59.29,59.32,33600.0,59.31,59.33,59.29,59.32,33600.0
2014-01-03 15:10:00,59.32,59.34,59.3,59.32,26500.0,59.32,59.34,59.3,59.32,26500.0
2014-01-03 15:15:00,59.32,59.35,59.31,59.33,13800.0,59.32,59.35,59.31,59.33,13800.0
2014-01-03 15:20:00,59.33,59.36,59.32,59.35,19200.0,59.33,59.36,59.32,59.35,19200.0
2014-01-03 15:25:00,59.34,59.36,59.31,59.36,23500.0,59.34,59.36,59.31,59.36,23500.0
2014-01-03 15:30:00,59.36,59.42,59.36,59.37,30000.0,59.36,59.42,59.36,59.37,30000.0
2014-01-03 15:35:00,59.37,59.41,59.37,59.39,24800.0,59.37,59.41,59.37,59.39,24800.0
2014-01-03 15:40:00,59.39,59.39,59.3,59.31,25300.0,59.39,59.39,59.3,59.31,25300.0
2014-01-03 15:45:00,59.31,59.32,59.3,59.32,44500.0,59.31,59.32,59.3,59.32,44500.0
2014-01-03 15:50:00,59.31,59.32,59.24,59.25,37900.0,59.31,59.32,59.24,59.25,37900.0
2014-01-03 15:55:00,59.25,59.25,59.14,59.16,116300.0,59.25,59.25,59.14,59.16,116300.0
2014-01-06 09:30:00,57.96,58.75,57.96,58.72,194600.0,57.96,58.75,57.96,58.72,194600.0
2014-01-06 09:35:00,58.72,58.77,58.52,58.58,84000.0,58.72,58.77,58.52,58.58,84000.0
2014-01-06 09:40:00,58.56,58.58,58.35,58.4,70500.0,58.56,58.58,58.35,58.4,70500.0
2014-01-06 09:45:00,58.39,58.55,58.34,58.45,58200.0,58.39,58.55,58.34,58.45,58200.0
2014-01-06 09:50:00,58.46,58.57,58.42,58.49,52500.0,58.46,58.57,58.42,58.49,52500.0
2014-01-06 09:55:00,58.5,58.5,58.28,58.28,62200.0,58.5,58.5,58.28,58.28,62200.0
2014-01-06 10:00:00,58.28,58.48,58.28,58.43,71500.0,58.28,58.48,58.28,58.43,71500.0
2014-01-06 10:05:00,58.43,58.44,58.3,58.31,52200.0,58.43,58.44,58.3,58.31,52200.0
2014-01-06 10:10:00,58.31,58.35,58.23,58.27,43800.0,58.31,58.35,58.23,58.27,43800.0
2014-01-06 10:15:00,58.27,58.36,58.24,58.29,51900.0,58.27,58.36,58.24,58.29,51900.0
2014-01-06 10:20:00,58.29,58.35,58.29,58.33,36100.0,58.29,58.35,58.29,58.33,36100.0
2014-01-06 10:25:00,58.34,58.39,58.21,58.25,61800.0,58.34,58.39,58.21,58.25,61800.0
2014-01-06 10:30:00,58.25,58.32,58.21,58.29,64400.0,58.25,58.32,58.21,58.29,64400.0
2014-01-06 10:35:00,58.3,58.37,58.3,58.34,61100.0,58.3,58.37,58.3,58.34,61100.0
2014-01-06 10:40:00,58.33,58.37,58.26,58.26,47200.0,58.33,58.37,58.26,58.26,47200.0
2014-01-06 10:45:00,58.28,58.28,58.17,58.23,45300.0,58.28,58.28,58.17,58.23,45300.0
2014-01-06 10:50:00,58.23,58.26,58.2,58.22,27900.0,58.23,58.26,58.2,58.22,27900.0
2014-01-06 10:55:00,58.22,58.22,58.06,58.07,39600.0,58.22,58.22,58.06,58.07,39600.0
2014-01-06 11:00:00,58.07,58.15,58.06,58.11,34000.0,58.07,58.15,58.06,58.11,34000.0
2014-01-06 11:05:00,58.11,58.18,58.07,58.14,48900.0,58.11,58.18,58.07,58.14,48900.0
2014-01-06 11:10:00,58.15,58.23,58.14,58.21,49700.0,58.15,58.23,58.14,58.21,49700.0
2014-01-06 11:15:00,58.21,58.22,58.1,58.16,62800.0,58.21,58.22,58.1,58.16,62800.0
2014-01-06 11:20:00,58.18,58.22,58.15,58.21,31300.0,58.18,58.22,58.15,58.21,31300.0
2014-01-06 11:25:00,58.21,58.28,58.17,58.24,66000.0,58.21,58.28,58.17,58.24,66000.0
2014-01-06 11:30:00,58.24,58.3,58.23,58.24,33600.0,58.24,58.3,58.23,58.24,33600.0
2014-01-06 11:35:00,58.25,58.3,58.24,58.29,27600.0,58.25,58.3,58.24,58.29,27600.0
2014-01-06 11:40:00,58.3,58.35,58.26,58.28,35900.0,58.3,58.35,58.26,58.28,35900.0
2014-01-06 11:45:00,58.29,58.33,58.23,58.29,28700.0,58.29,58.33,58.23,58.29,28700.0
2014-01-06 11:50:00,58.29,58.38,58.29,58.29,39900.0,58.29,58.38,58.29,58.29,39900.0
2014-01-06 11:55:00,58.29,58.29,58.23,58.25,25500.0,58.29,58.29,58.23,58.25,25500.0
2014-01-06 12:00:00,58.26,58.3,58.2,58.27,38500.0,58.26,58.3,58.2,58.27,38500.0
2014-01-06 12:05:00,58.27,58.32,58.25,58.25,22500.0,58.27,58.32,58.25,58.25,22500.0
2014-01-06 12:10:00,58.25,58.27,58.21,58.25,35500.0,58.25,58.27,58.21,58.25,35500.0
2014-01-06 12:15:00,58.25,58.3,58.25,58.27,33100.0,58.25,58.3,58.25,58.27,33100.0
2014-01-06 12:20:00,58.27,58.3,58.25,58.29,68500.0,58.27,58.3,58.25,58.29,68500.0
2014-01-06 12:25:00,58.29,58.31,58.27,58.28,35600.0,58.29,58.31,58.27,58.28,35600.0
2014-01-06 12:30:00,58.28,58.3,58.25,58.27,34400.0,58.28,58.3,58.25,58.27,34400.0
2014-01-06 12:35:00,58.27,58.31,58.27,58.3,27500.0,58.27,58.31,58.27,58.3,27500.0
2014-01-06 12:40:00,58.3,58.31,58.22,58.22,48600.0,58.3,58.31,58.22,58.22,48600.0
2014-01-06 12:45:00,58.22,58.24,58.19,58.23,17400.0,58.22,58.24,58.19,58.23,17400.0
2014-01-06 12:50:00,58.24,58.32,58.24,58.32,20500.0,58.24,58.32,58.24,58.32,20500.0
2014-01-06 12:55:00,58.31,58.32,58.25,58.25,16400.0,58.31,58.32,58.25,58.25,16400.0
2014-01-06 13:00:00,58.26,58.3,58.24,58.28,30000.0,58.26,58.3,58.24,58.28,30000.0
2014-01-06 13:05:00,58.29,58.31,58.21,58.21,34100.0,58.29,58.31,58.21,58.21,34100.0
2014-01-06 13:10:00,58.21,58.23,58.17,58.18,37900.0,58.21,58.23,58.17,58.18,37900.0
2014-01-06 13:15:00,58.17,58.24,58.17,58.23,18500.0,58.17,58.24,58.17,58.23,18500.0
2014-01-06 13:20:00,58.24,58.26,58.24,58.25,12700.0,58.24,58.26,58.24,58.25,12700.0
2014-01-06 13:25:00,58.25,58.29,58.24,58.26,16500.0,58.25,58.29,58.24,58.26,16500.0
2014-01-06 13:30:00,58.26,58.28,58.14,58.15,22800.0,58.26,58.28,58.14,58.15,22800.0
2014-01-06 13:35:00,58.15,58.19,58.15,58.17,20600.0,58.15,58.19,58.15,58.17,20600.0
2014-01-06 13:40:00,58.17,58.19,58.14,58.15,26800.0,58.17,58.19,58.14,58.15,26800.0
2014-01-06 13:45:00,58.16,58.23,58.16,58.23,37200.0,58.16,58.23,58.16,58.23,37200.0
2014-01-06 13:50:00,58.23,58.38,58.23,58.34,44800.0,58.23,58.38,58.23,58.34,44800.0
2014-01-06 13:55:00,58.34,58.41,58.33,58.35,27800.0,58.34,58.41,58.33,58.35,27800.0
2014-01-06 14:00:00,58.35,58.36,58.29,58.3,24200.0,58.35,58.36,58.29,58.3,24200.0
2014-01-06 14:05:00,58.31,58.32,58.28,58.3,42300.0,58.31,58.32,58.28,58.3,42300.0
2014-01-06 14:10:00,58.3,58.36,58.28,58.34,61600.0,58.3,58.36,58.28,58.34,61600.0
2014-01-06 14:15:00,58.35,58.36,58.29,58.3,22400.0,58.35,58.36,58.29,58.3,22400.0
2014-01-06 14:20:00,58.31,58.38,58.29,58.31,74300.0,58.31,58.38,58.29,58.31,74300.0
2014-01-06 14:25:00,58.31,58.35,58.3,58.33,21900.0,58.31,58.35,58.3,58.33,21900.0
2014-01-06 14:30:00,58.34,58.35,58.31,58.31,25300.0,58.34,58.35,58.31,58.31,25300.0
2014-01-06 14:35:00,58.32,58.36,58.31,58.36,21000.0,58.32,58.36,58.31,58.36,21000.0
2014-01-06 14:40:00,58.36,58.5,58.36,58.46,44900.0,58.36,58.5,58.36,58.46,44900.0
2014-01-06 14:45:00,58.46,58.5,58.44,58.48,42100.0,58.46,58.5,58.44,58.48,42100.0
2014-01-06 14:50:00,58.48,58.51,58.47,58.49,34000.0,58.48,58.51,58.47,58.49,34000.0
2014-01-06 14:55:00,58.48,58.49,58.46,58.47,40700.0,58.48,58.49,58.46,58.47,40700.0
2014-01-06 15:00:00,58.47,58.47,58.42,58.42,83700.0,58.47,58.47,58.42,58.42,83700.0
2014-01-06 15:05:00,58.42,58.44,58.38,58.41,31700.0,58.42,58.44,58.38,58.41,31700.0
2014-01-06 15:10:00,58.4,58.43,58.4,58.42,33400.0,58.4,58.43,58.4,58.42,33400.0
2014-01-06 15:15:00,58.42,58.44,58.36,58.37,62100.0,58.42,58.44,58.36,58.37,62100.0
2014-01-06 15:20:00,58.36,58.39,58.34,58.35,46000.0,58.36,58.39,58.34,58.35,46000.0
2014-01-06 15:25:00,58.34,58.36,58.3,58.36,50800.0,58.34,58.36,58.3,58.36,50800.0
2014-01-06 15:30:00,58.35,58.36,58.23,58.23,57200.0,58.35,58.36,58.23,58.23,57200.0
2014-01-06 15:35:00,58.23,58.29,58.22,58.29,115500.0,58.23,58.29,58.22,58.29,115500.0
2014-01-06 15:40:00,58.29,58.29,58.24,58.26,46300.0,58.29,58.29,58.24,58.26,46300.0
2014-01-06 15:45:00,58.26,58.27,58.23,58.24,82400.0,58.26,58.27,58.23,58.24,82400.0
2014-01-06 15:50:00,58.25,58.25,58.22,58.22,81800.0,58.25,58.25,58.22,58.22,81800.0
2014-01-06 15:55:00,58.22,58.23,58.09,58.1,293600.0,58.22,58.23,58.09,58.1,293600.0
2014-01-07 09:30:00,58.26,58.39,58.13,58.3,76200.0,58.26,58.39,58.13,58.3,76200.0
2014-01-07 09:35:00,58.3,58.5,58.3,58.49,19700.0,58.3,58.5,58.3,58.49,19700.0
2014-01-07 09:40:00,58.5,58.54,58.35,58.4,35900.0,58.5,58.54,58.35,58.4,35900.0
2014-01-07 09:45:00,58.4,58.4,58.22,58.22,68700.0,58.4,58.4,58.22,58.22,68700.0
2014-01-07 09:50:00,58.23,58.3,58.22,58.3,36600.0,58.23,58.3,58.22,58.3,36600.0
2014-01-07 09:55:00,58.3,58.31,58.2,58.21,58400.0,58.3,58.31,58.2,58.21,58400.0
2014-01-07 10:00:00,58.23,58.26,58.15,58.2,58200.0,58.23,58.26,58.15,58.2,58200.0
2014-01-07 10:05:00,58.2,58.22,58.14,58.21,41600.0,58.2,58.22,58.14,58.21,41600.0
2014-01-07 10:10:00,58.21,58.21,58.1,58.11,41500.0,58.21,58.21,58.1,58.11,41500.0
2014-01-07 10:15:00,58.1,58.12,58.06,58.07,51200.0,58.1,58.12,58.06,58.07,51200.0
2014-01-07 10:20:00,58.07,58.11,58.06,58.1,69900.0,58.07,58.11,58.06,58.1,69900.0
2014-01-07 10:25:00,58.1,58.11,58.08,58.11,27100.0,58.1,58.11,58.08,58.11,27100.0
2014-01-07 10:30:00,58.11,58.14,58.09,58.14,46900.0,58.11,58.14,58.09,58.14,46900.0
2014-01-07 10:35:00,58.13,58.21,58.13,58.2,126200.0,58.13,58.21,58.13,58.2,126200.0
2014-01-07 10:40:00,58.2,58.24,58.16,58.2,48800.0,58.2,58.24,58.16,58.2,48800.0
2014-01-07 10:45:00,58.19,58.26,58.19,58.26,42600.0,58.19,58.26,58.19,58.26,42600.0
2014-01-07 10:50:00,58.27,58.41,58.26,58.41,34400.0,58.27,58.41,58.26,58.41,34400.0
2014-01-07 10:55:00,58.41,58.41,58.34,58.36,46100.0,58.41,58.41,58.34,58.36,46100.0
2014-01-07 11:00:00,58.36,58.42,58.31,58.41,42800.0,58.36,58.42,58.31,58.41,42800.0
2014-01-07 11:05:00,58.42,58.48,58.42,58.48,21700.0,58.42,58.48,58.42,58.48,21700.0
2014-01-07 11:10:00,58.48,58.56,58.48,58.55,31700.0,58.48,58.56,58.48,58.55,31700.0
2014-01-07 11:15:00,58.55,58.59,58.52,58.58,27100.0,58.55,58.59,58.52,58.58,27100.0
2014-01-07 11:20:00,58.58,58.58,58.51,58.51,27100.0,58.58,58.58,58.51,58.51,27100.0
2014-01-07 11:25:00,58.51,58.53,58.47,58.53,31800.0,58.51,58.53,58.47,58.53,31800.0
2014-01-07 11:30:00,58.53,58.6,58.53,58.57,49500.0,58.53,58.6,58.53,58.57,49500.0
2014-01-07 11:35:00,58.57,58.57,58.54,58.54,15700.0,58.57,58.57,58.54,58.54,15700.0
2014-01-07 11:40:00,58.54,58.59,58.54,58.59,17600.0,58.54,58.59,58.54,58.59,17600.0
2014-01-07 11:45:00,58.58,58.59,58.51,58.53,17200.0,58.58,58.59,58.51,58.53,17200.0
2014-01-07 11:50:00,58.53,58.53,58.38,58.4,65000.0,58.53,58.53,58.38,58.4,65000.0
2014-01-07 11:55:00,58.41,58.42,58.35,58.35,24000.0,58.41,58.42,58.35,58.35,24000.0
2014-01-07 12:00:00,58.34,58.39,58.33,58.39,20400.0,58.34,58.39,58.33,58.39,20400.0
2014-01-07 12:05:00,58.37,58.39,58.35,58.37,16900.0,58.37,58.39,58.35,58.37,16900.0
2014-01-07 12:10:00,58.36,58.37,58.35,58.36,8100.0,58.36,58.37,58.35,58.36,8100.0
2014-01-07 12:15:00,58.35,58.39,58.35,58.37,26000.0,58.35,58.39,58.35,58.37,26000.0
2014-01-07 12:20:00,58.37,58.38,58.35,58.35,11900.0,58.37,58.38,58.35,58.35,11900.0
2014-01-07 12:25:00,58.35,58.36,58.3,58.3,22500.0,58.35,58.36,58.3,58.3,22500.0
2014-01-07 12:30:00,58.3,58.4,58.3,58.39,28200.0,58.3,58.4,58.3,58.39,28200.0
2014-01-07 12:35:00,58.4,58.41,58.38,58.4,27600.0,58.4,58.41,58.38,58.4,27600.0
2014-01-07 12:40:00,58.4,58.42,58.36,58.41,19500.0,58.4,58.42,58.36,58.41,19500.0
2014-01-07 12:45:00,58.41,58.42,58.38,58.42,18700.0,58.41,58.42,58.38,58.42,18700.0
2014-01-07 12:50:00,58.43,58.44,58.39,58.39,19300.0,58.43,58.44,58.39,58.39,19300.0
2014-01-07 12:55:00,58.4,58.49,58.39,58.49,10700.0,58.4,58.49,58.39,58.49,10700.0
2014-01-07 13:00:00,58.49,58.55,58.49,58.55,22300.0,58.49,58.55,58.49,58.55,22300.0
2014-01-07 13:05:00,58.55,58.63,58.55,58.61,31000.0,58.55,58.63,58.55,58.61,31000.0
2014-01-07 13:10:00,58.62,58.68,58.61,58.68,22500.0,58.62,58.68,58.61,58.68,22500.0
2014-01-07 13:15:00,58.68,58.68,58.6,58.67,25400.0,58.68,58.68,58.6,58.67,25400.0
2014-01-07 13:20:00,58.67,58.67,58.6,58.62,15700.0,58.67,58.67,58.6,58.62,15700.0
2014-01-07 13:25:00,58.62,58.71,58.6,58.71,21600.0,58.62,58.71,58.6,58.71,21600.0
2014-01-07 13:30:00,58.71,58.72,58.68,58.7,18200.0,58.71,58.72,58.68,58.7,18200.0
2014-01-07 13:35:00,58.71,58.71,58.67,58.7,18400.0,58.71,58.71,58.67,58.7,18400.0
2014-01-07 13:40:00,58.7,58.72,58.69,58.71,18100.0,58.7,58.72,58.69,58.71,18100.0
2014-01-07 13:45:00,58.71,58.72,58.7,58.72,12400.0,58.71,58.72,58.7,58.72,12400.0
2014-01-07 13:50:00,58.72,58.72,58.62,58.62,26600.0,58.72,58.72,58.62,58.62,26600.0
2014-01-07 13:55:00,58.63,58.66,58.62,58.64,21200.0,58.63,58.66,58.62,58.64,21200.0
2014-01-07 14:00:00,58.64,58.65,58.6,58.62,21500.0,58.64,58.65,58.6,58.62,21500.0
2014-01-07 14:05:00,58.62,58.67,58.58,58.59,29900.0,58.62,58.67,58.58,58.59,29900.0
2014-01-07 14:10:00,58.6,58.65,58.59,58.64,30500.0,58.6,58.65,58.59,58.64,30500.0
2014-01-07 14:15:00,58.63,58.65,58.61,58.63,19000.0,58.63,58.65,58.61,58.63,19000.0
2014-01-07 14:20:00,58.63,58.64,58.59,58.6,22900.0,58.63,58.64,58.59,58.6,22900.0
2014-01-07 14:25:00,58.6,58.7,58.6,58.69,24700.0,58.6,58.7,58.6,58.69,24700.0
2014-01-07 14:30:00,58.68,58.76,58.67,58.74,38700.0,58.68,58.76,58.67,58.74,38700.0
2014-01-07 14:35:00,58.75,58.75,58.72,58.75,32300.0,58.75,58.75,58.72,58.75,32300.0
2014-01-07 14:40:00,58.75,58.76,58.74,58.74,35900.0,58.75,58.76,58.74,58.74,35900.0
2014-01-07 14:45:00,58.74,58.76,58.69,58.73,30000.0,58.74,58.76,58.69,58.73,30000.0
2014-01-07 14:50:00,58.73,58.81,58.73,58.81,28000.0,58.73,58.81,58.73,58.81,28000.0
2014-01-07 14:55:00,58.81,58.82,58.77,58.81,22700.0,58.81,58.82,58.77,58.81,22700.0
2014-01-07 15:00:00,58.81,58.86,58.8,58.84,28900.0,58.81,58.86,58.8,58.84,28900.0
2014-01-07 15:05:00,58.84,58.9,58.84,58.89,42200.0,58.84,58.9,58.84,58.89,42200.0
2014-01-07 15:10:00,58.9,58.92,58.89,58.9,25100.0,58.9,58.92,58.89,58.9,25100.0
2014-01-07 15:15:00,58.9,58.99,58.9,58.99,28700.0,58.9,58.99,58.9,58.99,28700.0
2014-01-07 15:20:00,58.98,59.0,58.97,58.99,31100.0,58.98,59.0,58.97,58.99,31100.0
2014-01-07 15:25:00,59.0,59.0,58.94,58.98,66200.0,59.0,59.0,58.94,58.98,66200.0
2014-01-07 15:30:00,58.98,59.01,58.97,59.0,47700.0,58.98,59.01,58.97,59.0,47700.0
2014-01-07 15:35:00,59.0,59.01,58.94,58.96,66600.0,59.0,59.01,58.94,58.96,66600.0
2014-01-07 15:40:00,58.97,59.01,58.96,59.0,69500.0,58.97,59.01,58.96,59.0,69500.0
2014-01-07 15:45:00,59.0,59.02,58.99,59.01,56300.0,59.0,59.02,58.99,59.01,56300.0
2014-01-07 15:50:00,59.0,59.05,59.0,59.03,155100.0,59.0,59.05,59.0,59.03,155100.0
2014-01-07 15:55:00,59.03,59.03,58.92,58.96,237300.0,59.03,59.03,58.92,58.96,237300.0
2014-01-08 09:30:00,59.12,59.12,58.46,58.51,118600.0,59.12,59.12,58.46,58.51,118600.0
2014-01-08 09:35:00,58.52,58.69,58.46,58.61,86300.0,58.52,58.69,58.46,58.61,86300.0
2014-01-08 09:40:00,58.62,58.76,58.57,58.62,66200.0,58.62,58.76,58.57,58.62,66200.0
2014-01-08 09:45:00,58.63,58.72,58.57,58.58,46000.0,58.63,58.72,58.57,58.58,46000.0
2014-01-08 09:50:00,58.58,58.77,58.55,58.72,56200.0,58.58,58.77,58.55,58.72,56200.0
2014-01-08 09:55:00,58.73,58.77,58.63,58.77,38700.0,58.73,58.77,58.63,58.77,38700.0
2014-01-08 10:00:00,58.78,58.88,58.74,58.84,53200.0,58.78,58.88,58.74,58.84,53200.0
2014-01-08 10:05:00,58.84,59.02,58.83,58.97,76000.0,58.84,59.02,58.83,58.97,76000.0
2014-01-08 10:10:00,58.97,58.98,58.86,58.86,60900.0,58.97,58.98,58.86,58.86,60900.0
2014-01-08 10:15:00,58.87,59.0,58.84,58.99,42900.0,58.87,59.0,58.84,58.99,42900.0
2014-01-08 10:20:00,59.0,59.08,58.98,59.08,42400.0,59.0,59.08,58.98,59.08,42400.0
2014-01-08 10:25:00,59.08,59.09,59.02,59.06,26400.0,59.08,59.09,59.02,59.06,26400.0
2014-01-08 10:30:00,59.06,59.12,59.05,59.11,38500.0,59.06,59.12,59.05,59.11,38500.0
2014-01-08 10:35:00,59.13,59.16,59.09,59.11,47600.0,59.13,59.16,59.09,59.11,47600.0
2014-01-08 10:40:00,59.11,59.11,58.98,58.99,61700.0,59.11,59.11,58.98,58.99,61700.0
2014-01-08 10:45:00,58.99,59.11,58.98,59.08,34000.0,58.99,59.11,58.98,59.08,34000.0
2014-01-08 10:50:00,59.08,59.23,59.06,59.11,44900.0,59.08,59.23,59.06,59.11,44900.0
2014-01-08 10:55:00,59.11,59.18,59.08,59.17,38100.0,59.11,59.18,59.08,59.17,38100.0
2014-01-08 11:00:00,59.18,59.24,59.08,59.23,51400.0,59.18,59.24,59.08,59.23,51400.0
2014-01-08 11:05:00,59.23,59.23,59.13,59.17,35200.0,59.23,59.23,59.13,59.17,35200.0
2014-01-08 11:10:00,59.17,59.24,59.16,59.18,34800.0,59.17,59.24,59.16,59.18,34800.0
2014-01-08 11:15:00,59.19,59.19,59.12,59.12,20800.0,59.19,59.19,59.12,59.12,20800.0
2014-01-08 11:20:00,59.11,59.17,59.1,59.15,23200.0,59.11,59.17,59.1,59.15,23200.0
2014-01-08 11:25:00,59.15,59.16,59.1,59.13,28700.0,59.15,59.16,59.1,59.13,28700.0
2014-01-08 11:30:00,59.1,59.22,59.1,59.22,22800.0,59.1,59.22,59.1,59.22,22800.0
2014-01-08 11:35:00,59.23,59.25,59.11,59.12,31300.0,59.23,59.25,59.11,59.12,31300.0
2014-01-08 11:40:00,59.13,59.23,59.13,59.19,25600.0,59.13,59.23,59.13,59.19,25600.0
2014-01-08 11:45:00,59.2,59.26,59.2,59.22,24200.0,59.2,59.26,59.2,59.22,24200.0
2014-01-08 11:50:00,59.21,59.26,59.2,59.24,17000.0,59.21,59.26,59.2,59.24,17000.0
2014-01-08 11:55:00,59.23,59.28,59.21,59.28,23800.0,59.23,59.28,59.21,59.28,23800.0
2014-01-08 12:00:00,59.28,59.28,59.22,59.23,23300.0,59.28,59.28,59.22,59.23,23300.0
2014-01-08 12:05:00,59.23,59.23,59.09,59.09,60600.0,59.23,59.23,59.09,59.09,60600.0
2014-01-08 12:10:00,59.09,59.12,59.07,59.08,22100.0,59.09,59.12,59.07,59.08,22100.0
2014-01-08 12:15:00,59.08,59.12,59.04,59.04,22800.0,59.08,59.12,59.04,59.04,22800.0
2014-01-08 12:20:00,59.04,59.06,59.0,59.04,45500.0,59.04,59.06,59.0,59.04,45500.0
2014-01-08 12:25:00,59.04,59.06,59.0,59.01,22500.0,59.04,59.06,59.0,59.01,22500.0
2014-01-08 12:30:00,59.02,59.06,59.0,59.01,33600.0,59.02,59.06,59.0,59.01,33600.0
2014-01-08 12:35:00,59.01,59.02,59.0,59.0,17500.0,59.01,59.02,59.0,59.0,17500.0
2014-01-08 12:40:00,59.0,59.03,59.0,59.02,26200.0,59.0,59.03,59.0,59.02,26200.0
2014-01-08 12:45:00,59.02,59.07,59.02,59.07,11500.0,59.02,59.07,59.02,59.07,11500.0
2014-01-08 12:50:00,59.07,59.09,59.05,59.05,20400.0,59.07,59.09,59.05,59.05,20400.0
2014-01-08 12:55:00,59.05,59.05,59.0,59.05,24400.0,59.05,59.05,59.0,59.05,24400.0
2014-01-08 13:00:00,59.05,59.07,59.0,59.0,19100.0,59.05,59.07,59.0,59.0,19100.0
2014-01-08 13:05:00,59.0,59.03,59.0,59.01,61600.0,59.0,59.03,59.0,59.01,61600.0
2014-01-08 13:10:00,59.01,59.16,59.01,59.16,22900.0,59.01,59.16,59.01,59.16,22900.0
2014-01-08 13:15:00,59.16,59.16,59.01,59.02,34600.0,59.16,59.16,59.01,59.02,34600.0
2014-01-08 13:20:00,59.02,59.06,59.0,59.06,18600.0,59.02,59.06,59.0,59.06,18600.0
2014-01-08 13:25:00,59.06,59.08,58.99,59.02,42900.0,59.06,59.08,58.99,59.02,42900.0
2014-01-08 13:30:00,59.03,59.04,59.0,59.04,34700.0,59.03,59.04,59.0,59.04,34700.0
2014-01-08 13:35:00,59.03,59.03,59.0,59.01,57400.0,59.03,59.03,59.0,59.01,57400.0
2014-01-08 13:40:00,59.01,59.11,59.0,59.04,35900.0,59.01,59.11,59.0,59.04,35900.0
2014-01-08 13:45:00,59.03,59.04,59.01,59.02,22600.0,59.03,59.04,59.01,59.02,22600.0
2014-01-08 13:50:00,59.03,59.08,59.0,59.08,19000.0,59.03,59.08,59.0,59.08,19000.0
2014-01-08 13:55:00,59.07,59.08,59.0,59.06,29200.0,59.07,59.08,59.0,59.06,29200.0
2014-01-08 14:00:00,59.04,59.1,58.99,59.07,70600.0,59.04,59.1,58.99,59.07,70600.0
2014-01-08 14:05:00,59.06,59.07,58.91,58.92,49100.0,59.06,59.07,58.91,58.92,49100.0
2014-01-08 14:10:00,58.92,58.95,58.85,58.94,35800.0,58.92,58.95,58.85,58.94,35800.0
2014-01-08 14:15:00,58.95,58.97,58.79,58.88,62600.0,58.95,58.97,58.79,58.88,62600.0
2014-01-08 14:20:00,58.88,58.98,58.87,58.92,31000.0,58.88,58.98,58.87,58.92,31000.0
2014-01-08 14:25:00,58.93,58.96,58.88,58.92,25100.0,58.93,58.96,58.88,58.92,25100.0
2014-01-08 14:30:00,58.91,58.93,58.83,58.85,65200.0,58.91,58.93,58.83,58.85,65200.0
2014-01-08 14:35:00,58.86,58.86,58.74,58.76,61100.0,58.86,58.86,58.74,58.76,61100.0
2014-01-08 14:40:00,58.75,58.81,58.71,58.72,80100.0,58.75,58.81,58.71,58.72,80100.0
2014-01-08 14:45:00,58.71,58.74,58.67,58.68,52300.0,58.71,58.74,58.67,58.68,52300.0
2014-01-08 14:50:00,58.67,58.69,58.66,58.67,30600.0,58.67,58.69,58.66,58.67,30600.0
2014-01-08 14:55:00,58.67,58.74,58.65,58.73,28700.0,58.67,58.74,58.65,58.73,28700.0
2014-01-08 15:00:00,58.73,58.79,58.73,58.79,32500.0,58.73,58.79,58.73,58.79,32500.0
2014-01-08 15:05:00,58.79,58.79,58.73,58.76,36900.0,58.79,58.79,58.73,58.76,36900.0
2014-01-08 15:10:00,58.75,58.77,58.75,58.76,36100.0,58.75,58.77,58.75,58.76,36100.0
2014-01-08 15:15:00,58.76,58.77,58.68,58.69,40000.0,58.76,58.77,58.68,58.69,40000.0
2014-01-08 15:20:00,58.68,58.69,58.6,58.66,47100.0,58.68,58.69,58.6,58.66,47100.0
2014-01-08 15:25:00,58.65,58.66,58.6,58.61,42100.0,58.65,58.66,58.6,58.61,42100.0
2014-01-08 15:30:00,58.61,58.72,58.59,58.71,46500.0,58.61,58.72,58.59,58.71,46500.0
2014-01-08 15:35:00,58.72,58.86,58.71,58.83,99100.0,58.72,58.86,58.71,58.83,99100.0
2014-01-08 15:40:00,58.83,58.88,58.8,58.87,49900.0,58.83,58.88,58.8,58.87,49900.0
2014-01-08 15:45:00,58.86,58.96,58.86,58.96,81400.0,58.86,58.96,58.86,58.96,81400.0
2014-01-08 15:50:00,58.97,58.98,58.91,58.95,100900.0,58.97,58.98,58.91,58.95,100900.0
2014-01-08 15:55:00,58.94,58.96,58.84,58.89,172800.0,58.94,58.96,58.84,58.89,172800.0
2014-01-09 09:30:00,58.94,59.3,58.94,59.25,58200.0,58.94,59.3,58.94,59.25,58200.0
2014-01-09 09:35:00,59.25,59.36,59.21,59.35,65100.0,59.25,59.36,59.21,59.35,65100.0
2014-01-09 09:40:00,59.36,59.48,59.29,59.47,25300.0,59.36,59.48,59.29,59.47,25300.0
2014-01-09 09:45:00,59.49,59.52,59.34,59.42,32100.0,59.49,59.52,59.34,59.42,32100.0
2014-01-09 09:50:00,59.43,59.45,59.27,59.37,45600.0,59.43,59.45,59.27,59.37,45600.0
2014-01-09 09:55:00,59.37,59.53,59.37,59.45,31300.0,59.37,59.53,59.37,59.45,31300.0
2014-01-09 10:00:00,59.46,59.52,59.4,59.4,24200.0,59.46,59.52,59.4,59.4,24200.0
2014-01-09 10:05:00,59.4,59.43,59.23,59.26,20600.0,59.4,59.43,59.23,59.26,20600.0
2014-01-09 10:10:00,59.26,59.35,59.18,59.3,76800.0,59.26,59.35,59.18,59.3,76800.0
2014-01-09 10:15:00,59.3,59.31,59.19,59.3,48300.0,59.3,59.31,59.19,59.3,48300.0
2014-01-09 10:20:00,59.26,59.27,59.15,59.19,24500.0,59.26,59.27,59.15,59.19,24500.0
2014-01-09 10:25:00,59.23,59.23,59.15,59.2,16000.0,59.23,59.23,59.15,59.2,16000.0
2014-01-09 10:30:00,59.22,59.27,59.19,59.25,20900.0,59.22,59.27,59.19,59.25,20900.0
2014-01-09 10:35:00,59.24,59.32,59.21,59.29,16400.0,59.24,59.32,59.21,59.29,16400.0
2014-01-09 10:40:00,59.28,59.3,58.92,58.93,67400.0,59.28,59.3,58.92,58.93,67400.0
2014-01-09 10:45:00,58.93,58.96,58.78,58.78,88400.0,58.93,58.96,58.78,58.78,88400.0
2014-01-09 10:50:00,58.78,58.86,58.72,58.81,37400.0,58.78,58.86,58.72,58.81,37400.0
2014-01-09 10:55:00,58.8,58.9,58.73,58.88,28500.0,58.8,58.9,58.73,58.88,28500.0
2014-01-09 11:00:00,58.91,58.93,58.83,58.9,20000.0,58.91,58.93,58.83,58.9,20000.0
2014-01-09 11:05:00,58.9,58.98,58.88,58.9,41800.0,58.9,58.98,58.88,58.9,41800.0
2014-01-09 11:10:00,58.89,58.97,58.88,58.96,22200.0,58.89,58.97,58.88,58.96,22200.0
2014-01-09 11:15:00,58.95,59.05,58.94,58.99,17000.0,58.95,59.05,58.94,58.99,17000.0
2014-01-09 11:20:00,59.0,59.05,58.95,59.04,17900.0,59.0,59.05,58.95,59.04,17900.0
2014-01-09 11:25:00,59.02,59.06,58.97,59.02,20900.0,59.02,59.06,58.97,59.02,20900.0
2014-01-09 11:30:00,59.01,59.03,58.99,59.02,6800.0,59.01,59.03,58.99,59.02,6800.0
2014-01-09 11:35:00,59.0,59.1,59.0,59.08,20100.0,59.0,59.1,59.0,59.08,20100.0
2014-01-09 11:40:00,59.08,59.15,59.08,59.1,18800.0,59.08,59.15,59.08,59.1,18800.0
2014-01-09 11:45:00,59.1,59.14,59.03,59.13,51600.0,59.1,59.14,59.03,59.13,51600.0
2014-01-09 11:50:00,59.13,59.18,59.13,59.18,27100.0,59.13,59.18,59.13,59.18,27100.0
2014-01-09 11:55:00,59.18,59.2,59.14,59.15,34900.0,59.18,59.2,59.14,59.15,34900.0
2014-01-09 12:00:00,59.15,59.2,59.14,59.18,13400.0,59.15,59.2,59.14,59.18,13400.0
2014-01-09 12:05:00,59.17,59.18,59.12,59.18,20200.0,59.17,59.18,59.12,59.18,20200.0
2014-01-09 12:10:00,59.18,59.19,59.12,59.13,21500.0,59.18,59.19,59.12,59.13,21500.0
2014-01-09 12:15:00,59.11,59.12,59.05,59.08,9800.0,59.11,59.12,59.05,59.08,9800.0
2014-01-09 12:20:00,59.07,59.09,59.05,59.09,12100.0,59.07,59.09,59.05,59.09,12100.0
2014-01-09 12:25:00,59.09,59.1,59.06,59.07,12000.0,59.09,59.1,59.06,59.07,12000.0
2014-01-09 12:30:00,59.07,59.13,59.06,59.12,25400.0,59.07,59.13,59.06,59.12,25400.0
2014-01-09 12:35:00,59.12,59.21,59.11,59.19,18300.0,59.12,59.21,59.11,59.19,18300.0
2014-01-09 12:40:00,59.19,59.29,59.19,59.22,107200.0,59.19,59.29,59.19,59.22,107200.0
2014-01-09 12:45:00,59.23,59.25,59.21,59.22,12900.0,59.23,59.25,59.21,59.22,12900.0
2014-01-09 12:50:00,59.23,59.24,59.21,59.23,11700.0,59.23,59.24,59.21,59.23,11700.0
2014-01-09 12:55:00,59.23,59.25,59.22,59.24,15400.0,59.23,59.25,59.22,59.24,15400.0
2014-01-09 13:00:00,59.23,59.25,59.2,59.21,16200.0,59.23,59.25,59.2,59.21,16200.0
2014-01-09 13:05:00,59.21,59.22,59.18,59.19,13500.0,59.21,59.22,59.18,59.19,13500.0
2014-01-09 13:10:00,59.19,59.23,59.18,59.22,13100.0,59.19,59.23,59.18,59.22,13100.0
2014-01-09 13:15:00,59.22,59.23,59.2,59.21,10900.0,59.22,59.23,59.2,59.21,10900.0
2014-01-09 13:20:00,59.2,59.26,59.18,59.21,57800.0,59.2,59.26,59.18,59.21,57800.0
2014-01-09 13:25:00,59.2,59.3,59.17,59.3,24400.0,59.2,59.3,59.17,59.3,24400.0
2014-01-09 13:30:00,59.29,59.33,59.28,59.31,14200.0,59.29,59.33,59.28,59.31,14200.0
2014-01-09 13:35:00,59.29,59.3,59.23,59.27,12600.0,59.29,59.3,59.23,59.27,12600.0
2014-01-09 13:40:00,59.28,59.3,59.22,59.23,11100.0,59.28,59.3,59.22,59.23,11100.0
2014-01-09 13:45:00,59.24,59.24,59.18,59.19,25000.0,59.24,59.24,59.18,59.19,25000.0
2014-01-09 13:50:00,59.19,59.21,59.03,59.13,49700.0,59.19,59.21,59.03,59.13,49700.0
2014-01-09 13:55:00,59.13,59.14,59.13,59.13,7400.0,59.13,59.14,59.13,59.13,7400.0
2014-01-09 14:00:00,59.14,59.16,59.06,59.06,24300.0,59.14,59.16,59.06,59.06,24300.0
2014-01-09 14:05:00,59.05,59.1,59.01,59.04,20900.0,59.05,59.1,59.01,59.04,20900.0
2014-01-09 14:10:00,59.04,59.13,59.03,59.11,19800.0,59.04,59.13,59.03,59.11,19800.0
2014-01-09 14:15:00,59.11,59.12,59.09,59.1,13400.0,59.11,59.12,59.09,59.1,13400.0
2014-01-09 14:20:00,59.1,59.13,59.09,59.1,14700.0,59.1,59.13,59.09,59.1,14700.0
2014-01-09 14:25:00,59.1,59.12,59.09,59.12,12300.0,59.1,59.12,59.09,59.12,12300.0
2014-01-09 14:30:00,59.12,59.13,59.07,59.1,18000.0,59.12,59.13,59.07,59.1,18000.0
2014-01-09 14:35:00,59.11,59.13,59.06,59.13,14600.0,59.11,59.13,59.06,59.13,14600.0
2014-01-09 14:40:00,59.13,59.21,59.12,59.2,23700.0,59.13,59.21,59.12,59.2,23700.0
2014-01-09 14:45:00,59.2,59.23,59.19,59.2,8600.0,59.2,59.23,59.19,59.2,8600.0
2014-01-09 14:50:00,59.19,59.23,59.18,59.22,17900.0,59.19,59.23,59.18,59.22,17900.0
2014-01-09 14:55:00,59.22,59.22,59.15,59.2,18300.0,59.22,59.22,59.15,59.2,18300.0
2014-01-09 15:00:00,59.2,59.21,59.17,59.19,20800.0,59.2,59.21,59.17,59.19,20800.0
2014-01-09 15:05:00,59.19,59.24,59.18,59.19,16000.0,59.19,59.24,59.18,59.19,16000.0
2014-01-09 15:10:00,59.18,59.22,59.16,59.2,86500.0,59.18,59.22,59.16,59.2,86500.0
2014-01-09 15:15:00,59.2,59.25,59.19,59.23,26300.0,59.2,59.25,59.19,59.23,26300.0
2014-01-09 15:20:00,59.22,59.28,59.22,59.24,19000.0,59.22,59.28,59.22,59.24,19000.0
2014-01-09 15:25:00,59.24,59.25,59.21,59.24,22800.0,59.24,59.25,59.21,59.24,22800.0
2014-01-09 15:30:00,59.24,59.26,59.2,59.22,20400.0,59.24,59.26,59.2,59.22,20400.0
2014-01-09 15:35:00,59.22,59.22,59.15,59.21,33100.0,59.22,59.22,59.15,59.21,33100.0
2014-01-09 15:40:00,59.21,59.28,59.2,59.25,56400.0,59.21,59.28,59.2,59.25,56400.0
2014-01-09 15:45:00,59.24,59.24,59.2,59.22,50000.0,59.24,59.24,59.2,59.22,50000.0
2014-01-09 15:50:00,59.22,59.22,59.09,59.1,157400.0,59.22,59.22,59.09,59.1,157400.0
2014-01-09 15:55:00,59.1,59.12,59.04,59.1,221100.0,59.1,59.12,59.04,59.1,221100.0
2014-01-10 09:30:00,59.29,59.58,59.14,59.16,102200.0,59.29,59.58,59.14,59.16,102200.0
2014-01-10 09:35:00,59.16,59.25,59.16,59.19,67200.0,59.16,59.25,59.16,59.19,67200.0
2014-01-10 09:40:00,59.19,59.22,58.98,59.14,32500.0,59.19,59.22,58.98,59.14,32500.0
2014-01-10 09:45:00,59.11,59.19,59.1,59.13,34300.0,59.11,59.19,59.1,59.13,34300.0
2014-01-10 09:50:00,59.1,59.18,59.05,59.07,28800.0,59.1,59.18,59.05,59.07,28800.0
2014-01-10 09:55:00,59.06,59.06,58.95,59.04,20100.0,59.06,59.06,58.95,59.04,20100.0
2014-01-10 10:00:00,59.03,59.17,59.0,59.17,31700.0,59.03,59.17,59.0,59.17,31700.0
2014-01-10 10:05:00,59.17,59.17,59.08,59.17,30200.0,59.17,59.17,59.08,59.17,30200.0
2014-01-10 10:10:00,59.16,59.2,59.09,59.2,18300.0,59.16,59.2,59.09,59.2,18300.0
2014-01-10 10:15:00,59.2,59.24,59.13,59.24,24500.0,59.2,59.24,59.13,59.24,24500.0
2014-01-10 10:20:00,59.23,59.23,59.16,59.2,22500.0,59.23,59.23,59.16,59.2,22500.0
2014-01-10 10:25:00,59.21,59.29,59.19,59.27,14900.0,59.21,59.29,59.19,59.27,14900.0
2014-01-10 10:30:00,59.29,59.34,59.24,59.25,18300.0,59.29,59.34,59.24,59.25,18300.0
2014-01-10 10:35:00,59.26,59.32,59.24,59.31,34500.0,59.26,59.32,59.24,59.31,34500.0
2014-01-10 10:40:00,59.29,59.33,59.25,59.3,30500.0,59.29,59.33,59.25,59.3,30500.0
2014-01-10 10:45:00,59.3,59.44,59.3,59.4,29500.0,59.3,59.44,59.3,59.4,29500.0
2014-01-10 10:50:00,59.41,59.48,59.4,59.42,26600.0,59.41,59.48,59.4,59.42,26600.0
2014-01-10 10:55:00,59.43,59.47,59.35,59.46,18900.0,59.43,59.47,59.35,59.46,18900.0
2014-01-10 11:00:00,59.47,59.5,59.45,59.49,26800.0,59.47,59.5,59.45,59.49,26800.0
2014-01-10 11:05:00,59.5,59.5,59.39,59.46,28200.0,59.5,59.5,59.39,59.46,28200.0
2014-01-10 11:10:00,59.45,59.46,59.34,59.34,17300.0,59.45,59.46,59.34,59.34,17300.0
2014-01-10 11:15:00,59.36,59.41,59.32,59.37,41000.0,59.36,59.41,59.32,59.37,41000.0
2014-01-10 11:20:00,59.36,59.36,59.25,59.25,30100.0,59.36,59.36,59.25,59.25,30100.0
2014-01-10 11:25:00,59.26,59.35,59.22,59.3,47400.0,59.26,59.35,59.22,59.3,47400.0
2014-01-10 11:30:00,59.3,59.3,59.14,59.2,18400.0,59.3,59.3,59.14,59.2,18400.0
2014-01-10 11:35:00,59.16,59.17,59.05,59.07,16900.0,59.16,59.17,59.05,59.07,16900.0
2014-01-10 11:40:00,59.07,59.16,59.04,59.15,19500.0,59.07,59.16,59.04,59.15,19500.0
2014-01-10 11:45:00,59.14,59.19,59.08,59.19,27600.0,59.14,59.19,59.08,59.19,27600.0
2014-01-10 11:50:00,59.16,59.18,59.09,59.1,11100.0,59.16,59.18,59.09,59.1,11100.0
2014-01-10 11:55:00,59.1,59.12,59.06,59.1,13700.0,59.1,59.12,59.06,59.1,13700.0
2014-01-10 12:00:00,59.09,59.11,59.02,59.03,19300.0,59.09,59.11,59.02,59.03,19300.0
2014-01-10 12:05:00,59.04,59.19,59.03,59.19,36100.0,59.04,59.19,59.03,59.19,36100.0
2014-01-10 12:10:00,59.18,59.18,59.12,59.12,6700.0,59.18,59.18,59.12,59.12,6700.0
2014-01-10 12:15:00,59.12,59.22,59.1,59.1,17400.0,59.12,59.22,59.1,59.1,17400.0
2014-01-10 12:20:00,59.1,59.21,59.1,59.19,8300.0,59.1,59.21,59.1,59.19,8300.0
2014-01-10 12:25:00,59.18,59.25,59.17,59.25,15500.0,59.18,59.25,59.17,59.25,15500.0
2014-01-10 12:30:00,59.25,59.31,59.23,59.31,12000.0,59.25,59.31,59.23,59.31,12000.0
2014-01-10 12:35:00,59.31,59.35,59.3,59.35,16000.0,59.31,59.35,59.3,59.35,16000.0
2014-01-10 12:40:00,59.36,59.49,59.36,59.42,39900.0,59.36,59.49,59.36,59.42,39900.0
2014-01-10 12:45:00,59.42,59.43,59.4,59.41,16200.0,59.42,59.43,59.4,59.41,16200.0
2014-01-10 12:50:00,59.42,59.43,59.38,59.39,15600.0,59.42,59.43,59.38,59.39,15600.0
2014-01-10 12:55:00,59.4,59.4,59.35,59.35,5500.0,59.4,59.4,59.35,59.35,5500.0
2014-01-10 13:00:00,59.35,59.35,59.3,59.31,7700.0,59.35,59.35,59.3,59.31,7700.0
2014-01-10 13:05:00,59.3,59.36,59.3,59.36,10100.0,59.3,59.36,59.3,59.36,10100.0
2014-01-10 13:10:00,59.36,59.39,59.35,59.39,8700.0,59.36,59.39,59.35,59.39,8700.0
2014-01-10 13:15:00,59.39,59.41,59.34,59.36,11000.0,59.39,59.41,59.34,59.36,11000.0
2014-01-10 13:20:00,59.36,59.37,59.31,59.32,9000.0,59.36,59.37,59.31,59.32,9000.0
2014-01-10 13:25:00,59.32,59.38,59.3,59.36,16300.0,59.32,59.38,59.3,59.36,16300.0
2014-01-10 13:30:00,59.36,59.41,59.36,59.4,20300.0,59.36,59.41,59.36,59.4,20300.0
2014-01-10 13:35:00,59.41,59.44,59.4,59.43,6100.0,59.41,59.44,59.4,59.43,6100.0
2014-01-10 13:40:00,59.43,59.44,59.39,59.41,8200.0,59.43,59.44,59.39,59.41,8200.0
2014-01-10 13:45:00,59.41,59.43,59.34,59.37,19100.0,59.41,59.43,59.34,59.37,19100.0
2014-01-10 13:50:00,59.36,59.39,59.34,59.37,12500.0,59.36,59.39,59.34,59.37,12500.0
2014-01-10 13:55:00,59.36,59.37,59.28,59.29,16400.0,59.36,59.37,59.28,59.29,16400.0
2014-01-10 14:00:00,59.29,59.32,59.29,59.3,13200.0,59.29,59.32,59.29,59.3,13200.0
2014-01-10 14:05:00,59.3,59.35,59.28,59.35,14900.0,59.3,59.35,59.28,59.35,14900.0
2014-01-10 14:10:00,59.34,59.35,59.31,59.32,11100.0,59.34,59.35,59.31,59.32,11100.0
2014-01-10 14:15:00,59.32,59.37,59.31,59.34,11500.0,59.32,59.37,59.31,59.34,11500.0
2014-01-10 14:20:00,59.35,59.38,59.31,59.32,12000.0,59.35,59.38,59.31,59.32,12000.0
2014-01-10 14:25:00,59.32,59.35,59.32,59.34,17700.0,59.32,59.35,59.32,59.34,17700.0
2014-01-10 14:30:00,59.33,59.4,59.33,59.4,14700.0,59.33,59.4,59.33,59.4,14700.0
2014-01-10 14:35:00,59.4,59.48,59.39,59.48,34200.0,59.4,59.48,59.39,59.48,34200.0
2014-01-10 14:40:00,59.48,59.5,59.44,59.45,22000.0,59.48,59.5,59.44,59.45,22000.0
2014-01-10 14:45:00,59.44,59.47,59.44,59.44,19400.0,59.44,59.47,59.44,59.44,19400.0
2014-01-10 14:50:00,59.43,59.45,59.42,59.43,11000.0,59.43,59.45,59.42,59.43,11000.0
2014-01-10 14:55:00,59.43,59.48,59.43,59.46,22200.0,59.43,59.48,59.43,59.46,22200.0
2014-01-10 15:00:00,59.45,59.53,59.45,59.5,45700.0,59.45,59.53,59.45,59.5,45700.0
2014-01-10 15:05:00,59.5,59.53,59.47,59.47,30400.0,59.5,59.53,59.47,59.47,30400.0
2014-01-10 15:10:00,59.47,59.52,59.46,59.52,17100.0,59.47,59.52,59.46,59.52,17100.0
2014-01-10 15:15:00,59.51,59.55,59.5,59.53,13400.0,59.51,59.55,59.5,59.53,13400.0
2014-01-10 15:20:00,59.52,59.55,59.52,59.54,22400.0,59.52,59.55,59.52,59.54,22400.0
2014-01-10 15:25:00,59.53,59.59,59.53,59.59,30400.0,59.53,59.59,59.53,59.59,30400.0
2014-01-10 15:30:00,59.6,59.63,59.58,59.59,34100.0,59.6,59.63,59.58,59.59,34100.0
2014-01-10 15:35:00,59.6,59.61,59.55,59.56,22800.0,59.6,59.61,59.55,59.56,22800.0
2014-01-10 15:40:00,59.56,59.59,59.51,59.51,26200.0,59.56,59.59,59.51,59.51,26200.0
2014-01-10 15:45:00,59.52,59.52,59.46,59.48,59500.0,59.52,59.52,59.46,59.48,59500.0
2014-01-10 15:50:00,59.48,59.52,59.45,59.47,66200.0,59.48,59.52,59.45,59.47,66200.0
2014-01-10 15:55:00,59.47,59.55,59.46,59.54,102700.0,59.47,59.55,59.46,59.54,102700.0
2014-01-13 09:30:00,59.28,59.44,59.03,59.4,88100.0,59.28,59.44,59.03,59.4,88100.0
2014-01-13 09:35:00,59.37,59.4,59.14,59.15,24500.0,59.37,59.4,59.14,59.15,24500.0
2014-01-13 09:40:00,59.17,59.22,59.05,59.13,24900.0,59.17,59.22,59.05,59.13,24900.0
2014-01-13 09:45:00,59.12,59.16,58.84,58.93,47400.0,59.12,59.16,58.84,58.93,47400.0
2014-01-13 09:50:00,58.93,59.02,58.85,58.88,23200.0,58.93,59.02,58.85,58.88,23200.0
2014-01-13 09:55:00,58.89,58.96,58.77,58.9,27900.0,58.89,58.96,58.77,58.9,27900.0
2014-01-13 10:00:00,58.92,58.96,58.8,58.88,57900.0,58.92,58.96,58.8,58.88,57900.0
2014-01-13 10:05:00,58.9,59.05,58.9,59.03,13800.0,58.9,59.05,58.9,59.03,13800.0
2014-01-13 10:10:00,59.05,59.17,59.05,59.14,63500.0,59.05,59.17,59.05,59.14,63500.0
2014-01-13 10:15:00,59.13,59.16,59.07,59.12,28300.0,59.13,59.16,59.07,59.12,28300.0
2014-01-13 10:20:00,59.13,59.2,59.13,59.18,36000.0,59.13,59.2,59.13,59.18,36000.0
2014-01-13 10:25:00,59.18,59.2,59.12,59.17,48200.0,59.18,59.2,59.12,59.17,48200.0
2014-01-13 10:30:00,59.17,59.19,59.06,59.1,73400.0,59.17,59.19,59.06,59.1,73400.0
2014-01-13 10:35:00,59.1,59.14,59.1,59.12,36100.0,59.1,59.14,59.1,59.12,36100.0
2014-01-13 10:40:00,59.12,59.2,59.12,59.16,46800.0,59.12,59.2,59.12,59.16,46800.0
2014-01-13 10:45:00,59.16,59.16,59.08,59.12,10800.0,59.16,59.16,59.08,59.12,10800.0
2014-01-13 10:50:00,59.13,59.17,59.12,59.17,9400.0,59.13,59.17,59.12,59.17,9400.0
2014-01-13 10:55:00,59.17,59.22,59.16,59.2,24700.0,59.17,59.22,59.16,59.2,24700.0
2014-01-13 11:00:00,59.2,59.24,59.16,59.2,40600.0,59.2,59.24,59.16,59.2,40600.0
2014-01-13 11:05:00,59.19,59.19,59.12,59.12,15800.0,59.19,59.19,59.12,59.12,15800.0
2014-01-13 11:10:00,59.12,59.17,59.1,59.16,17600.0,59.12,59.17,59.1,59.16,17600.0
2014-01-13 11:15:00,59.17,59.18,59.11,59.17,32500.0,59.17,59.18,59.11,59.17,32500.0
2014-01-13 11:20:00,59.18,59.22,59.16,59.21,15600.0,59.18,59.22,59.16,59.21,15600.0
2014-01-13 11:25:00,59.22,59.24,59.18,59.24,9800.0,59.22,59.24,59.18,59.24,9800.0
2014-01-13 11:30:00,59.24,59.24,59.19,59.23,14400.0,59.24,59.24,59.19,59.23,14400.0
2014-01-13 11:35:00,59.23,59.3,59.23,59.29,6900.0,59.23,59.3,59.23,59.29,6900.0
2014-01-13 11:40:00,59.29,59.32,59.28,59.29,9700.0,59.29,59.32,59.28,59.29,9700.0
2014-01-13 11:45:00,59.28,59.28,59.25,59.25,9300.0,59.28,59.28,59.25,59.25,9300.0
2014-01-13 11:50:00,59.25,59.25,59.21,59.23,10100.0,59.25,59.25,59.21,59.23,10100.0
2014-01-13 11:55:00,59.23,59.23,59.17,59.18,12800.0,59.23,59.23,59.17,59.18,12800.0
2014-01-13 12:00:00,59.18,59.21,59.12,59.14,9200.0,59.18,59.21,59.12,59.14,9200.0
2014-01-13 12:05:00,59.15,59.17,59.14,59.14,9400.0,59.15,59.17,59.14,59.14,9400.0
2014-01-13 12:10:00,59.13,59.19,59.12,59.17,16200.0,59.13,59.19,59.12,59.17,16200.0
2014-01-13 12:15:00,59.19,59.23,59.16,59.17,13100.0,59.19,59.23,59.16,59.17,13100.0
2014-01-13 12:20:00,59.17,59.19,59.1,59.11,21000.0,59.17,59.19,59.1,59.11,21000.0
2014-01-13 12:25:00,59.11,59.15,58.99,58.99,49800.0,59.11,59.15,58.99,58.99,49800.0
2014-01-13 12:30:00,59.0,59.08,58.9,58.97,51700.0,59.0,59.08,58.9,58.97,51700.0
2014-01-13 12:35:00,58.96,59.01,58.95,58.98,16800.0,58.96,59.01,58.95,58.98,16800.0
2014-01-13 12:40:00,58.98,59.01,58.94,58.94,10900.0,58.98,59.01,58.94,58.94,10900.0
2014-01-13 12:45:00,58.93,59.0,58.9,58.92,16000.0,58.93,59.0,58.9,58.92,16000.0
2014-01-13 12:50:00,58.92,59.0,58.9,59.0,10100.0,58.92,59.0,58.9,59.0,10100.0
2014-01-13 12:55:00,59.0,59.01,58.91,58.91,22600.0,59.0,59.01,58.91,58.91,22600.0
2014-01-13 13:00:00,58.91,58.91,58.77,58.81,34900.0,58.91,58.91,58.77,58.81,34900.0
2014-01-13 13:05:00,58.81,58.99,58.77,58.94,53500.0,58.81,58.99,58.77,58.94,53500.0
2014-01-13 13:10:00,58.95,58.98,58.85,58.97,28100.0,58.95,58.98,58.85,58.97,28100.0
2014-01-13 13:15:00,58.97,59.0,58.81,58.87,38700.0,58.97,59.0,58.81,58.87,38700.0
2014-01-13 13:20:00,58.87,58.93,58.86,58.91,24000.0,58.87,58.93,58.86,58.91,24000.0
2014-01-13 13:25:00,58.9,58.95,58.82,58.91,22300.0,58.9,58.95,58.82,58.91,22300.0
2014-01-13 13:30:00,58.92,58.95,58.87,58.93,21300.0,58.92,58.95,58.87,58.93,21300.0
2014-01-13 13:35:00,58.92,58.95,58.87,58.87,9500.0,58.92,58.95,58.87,58.87,9500.0
2014-01-13 13:40:00,58.86,58.94,58.8,58.8,30700.0,58.86,58.94,58.8,58.8,30700.0
2014-01-13 13:45:00,58.8,58.82,58.73,58.76,37900.0,58.8,58.82,58.73,58.76,37900.0
2014-01-13 13:50:00,58.75,58.77,58.71,58.77,23700.0,58.75,58.77,58.71,58.77,23700.0
2014-01-13 13:55:00,58.76,58.81,58.72,58.8,17100.0,58.76,58.81,58.72,58.8,17100.0
2014-01-13 14:00:00,58.8,58.81,58.71,58.72,22900.0,58.8,58.81,58.71,58.72,22900.0
2014-01-13 14:05:00,58.72,58.78,58.69,58.73,19000.0,58.72,58.78,58.69,58.73,19000.0
2014-01-13 14:10:00,58.74,58.79,58.69,58.77,14600.0,58.74,58.79,58.69,58.77,14600.0
2014-01-13 14:15:00,58.75,58.76,58.68,58.71,29100.0,58.75,58.76,58.68,58.71,29100.0
2014-01-13 14:20:00,58.7,58.76,58.63,58.63,22400.0,58.7,58.76,58.63,58.63,22400.0
2014-01-13 14:25:00,58.65,58.65,58.58,58.58,12100.0,58.65,58.65,58.58,58.58,12100.0
2014-01-13 14:30:00,58.59,58.62,58.55,58.6,25500.0,58.59,58.62,58.55,58.6,25500.0
2014-01-13 14:35:00,58.6,58.6,58.52,58.56,18100.0,58.6,58.6,58.52,58.56,18100.0
2014-01-13 14:40:00,58.56,58.71,58.56,58.68,40200.0,58.56,58.71,58.56,58.68,40200.0
2014-01-13 14:45:00,58.68,58.68,58.53,58.61,33000.0,58.68,58.68,58.53,58.61,33000.0
2014-01-13 14:50:00,58.6,58.66,58.52,58.63,29100.0,58.6,58.66,58.52,58.63,29100.0
2014-01-13 14:55:00,58.63,58.65,58.56,58.64,41300.0,58.63,58.65,58.56,58.64,41300.0
2014-01-13 15:00:00,58.63,58.63,58.52,58.52,53700.0,58.63,58.63,58.52,58.52,53700.0
2014-01-13 15:05:00,58.52,58.55,58.41,58.5,68400.0,58.52,58.55,58.41,58.5,68400.0
2014-01-13 15:10:00,58.51,58.56,58.48,58.54,63400.0,58.51,58.56,58.48,58.54,63400.0
2014-01-13 15:15:00,58.54,58.56,58.53,58.56,29200.0,58.54,58.56,58.53,58.56,29200.0
2014-01-13 15:20:00,58.57,58.58,58.45,58.47,53900.0,58.57,58.58,58.45,58.47,53900.0
2014-01-13 15:25:00,58.46,58.55,58.44,58.53,40300.0,58.46,58.55,58.44,58.53,40300.0
2014-01-13 15:30:00,58.54,58.54,58.47,58.5,37200.0,58.54,58.54,58.47,58.5,37200.0
2014-01-13 15:35:00,58.5,58.52,58.47,58.48,44700.0,58.5,58.52,58.47,58.48,44700.0
2014-01-13 15:40:00,58.49,58.5,58.43,58.47,51900.0,58.49,58.5,58.43,58.47,51900.0
2014-01-13 15:45:00,58.47,58.54,58.43,58.53,57500.0,58.47,58.54,58.43,58.53,57500.0
2014-01-13 15:50:00,58.54,58.58,58.52,58.53,82800.0,58.54,58.58,58.52,58.53,82800.0
2014-01-13 15:55:00,58.53,58.63,58.52,58.62,146100.0,58.53,58.63,58.52,58.62,146100.0
2014-01-14 09:30:00,58.68,58.84,58.66,58.74,41200.0,58.68,58.84,58.66,58.74,41200.0
2014-01-14 09:35:00,58.76,59.03,58.73,58.84,24800.0,58.76,59.03,58.73,58.84,24800.0
2014-01-14 09:40:00,58.82,58.84,58.67,58.74,13300.0,58.82,58.84,58.67,58.74,13300.0
2014-01-14 09:45:00,58.73,58.75,58.63,58.73,18000.0,58.73,58.75,58.63,58.73,18000.0
2014-01-14 09:50:00,58.75,58.75,58.65,58.73,13500.0,58.75,58.75,58.65,58.73,13500.0
2014-01-14 09:55:00,58.73,58.79,58.67,58.76,15600.0,58.73,58.79,58.67,58.76,15600.0
2014-01-14 10:00:00,58.75,59.02,58.74,58.99,17000.0,58.75,59.02,58.74,58.99,17000.0
2014-01-14 10:05:00,58.98,59.09,58.92,59.08,26600.0,58.98,59.09,58.92,59.08,26600.0
2014-01-14 10:10:00,59.1,59.2,59.05,59.05,32200.0,59.1,59.2,59.05,59.05,32200.0
2014-01-14 10:15:00,59.04,59.22,59.03,59.22,20800.0,59.04,59.22,59.03,59.22,20800.0
2014-01-14 10:20:00,59.22,59.24,59.08,59.1,13000.0,59.22,59.24,59.08,59.1,13000.0
2014-01-14 10:25:00,59.1,59.18,59.09,59.1,23900.0,59.1,59.18,59.09,59.1,23900.0
2014-01-14 10:30:00,59.1,59.17,59.04,59.04,19600.0,59.1,59.17,59.04,59.04,19600.0
2014-01-14 10:35:00,59.03,59.11,58.96,58.98,25300.0,59.03,59.11,58.96,58.98,25300.0
2014-01-14 10:40:00,58.98,59.12,58.98,59.06,33500.0,58.98,59.12,58.98,59.06,33500.0
2014-01-14 10:45:00,59.05,59.2,59.05,59.1,34000.0,59.05,59.2,59.05,59.1,34000.0
2014-01-14 10:50:00,59.1,59.2,59.1,59.19,13700.0,59.1,59.2,59.1,59.19,13700.0
2014-01-14 10:55:00,59.19,59.5,59.18,59.49,66700.0,59.19,59.5,59.18,59.49,66700.0
2014-01-14 11:00:00,59.49,59.55,59.46,59.52,28300.0,59.49,59.55,59.46,59.52,28300.0
2014-01-14 11:05:00,59.51,59.51,59.43,59.44,17700.0,59.51,59.51,59.43,59.44,17700.0
2014-01-14 11:10:00,59.44,59.52,59.4,59.5,26800.0,59.44,59.52,59.4,59.5,26800.0
2014-01-14 11:15:00,59.5,59.64,59.47,59.56,24700.0,59.5,59.64,59.47,59.56,24700.0
2014-01-14 11:20:00,59.57,59.61,59.5,59.5,11000.0,59.57,59.61,59.5,59.5,11000.0
2014-01-14 11:25:00,59.5,59.56,59.5,59.54,22500.0,59.5,59.56,59.5,59.54,22500.0
2014-01-14 11:30:00,59.53,59.6,59.46,59.47,33300.0,59.53,59.6,59.46,59.47,33300.0
2014-01-14 11:35:00,59.48,59.53,59.43,59.53,35900.0,59.48,59.53,59.43,59.53,35900.0
2014-01-14 11:40:00,59.53,59.6,59.52,59.56,13500.0,59.53,59.6,59.52,59.56,13500.0
2014-01-14 11:45:00,59.55,59.63,59.51,59.63,26300.0,59.55,59.63,59.51,59.63,26300.0
2014-01-14 11:50:00,59.63,59.65,59.59,59.59,13500.0,59.63,59.65,59.59,59.59,13500.0
2014-01-14 11:55:00,59.58,59.65,59.58,59.61,13500.0,59.58,59.65,59.58,59.61,13500.0
2014-01-14 12:00:00,59.62,59.62,59.53,59.62,11300.0,59.62,59.62,59.53,59.62,11300.0
2014-01-14 12:05:00,59.6,59.65,59.57,59.61,12200.0,59.6,59.65,59.57,59.61,12200.0
2014-01-14 12:10:00,59.62,59.7,59.61,59.69,17700.0,59.62,59.7,59.61,59.69,17700.0
2014-01-14 12:15:00,59.69,59.8,59.69,59.78,47100.0,59.69,59.8,59.69,59.78,47100.0
2014-01-14 12:20:00,59.79,59.89,59.78,59.86,47800.0,59.79,59.89,59.78,59.86,47800.0
2014-01-14 12:25:00,59.86,59.9,59.82,59.82,30800.0,59.86,59.9,59.82,59.82,30800.0
2014-01-14 12:30:00,59.82,59.85,59.77,59.84,22000.0,59.82,59.85,59.77,59.84,22000.0
2014-01-14 12:35:00,59.84,59.88,59.81,59.86,11900.0,59.84,59.88,59.81,59.86,11900.0
2014-01-14 12:40:00,59.87,60.07,59.87,60.01,137700.0,59.87,60.07,59.87,60.01,137700.0
2014-01-14 12:45:00,60.0,60.0,59.83,59.95,27500.0,60.0,60.0,59.83,59.95,27500.0
2014-01-14 12:50:00,59.94,59.94,59.9,59.9,10900.0,59.94,59.94,59.9,59.9,10900.0
2014-01-14 12:55:00,59.9,59.94,59.9,59.93,7100.0,59.9,59.94,59.9,59.93,7100.0
2014-01-14 13:00:00,59.94,59.98,59.9,59.91,19500.0,59.94,59.98,59.9,59.91,19500.0
2014-01-14 13:05:00,59.91,59.93,59.89,59.92,10400.0,59.91,59.93,59.89,59.92,10400.0
2014-01-14 13:10:00,59.92,59.96,59.9,59.94,19400.0,59.92,59.96,59.9,59.94,19400.0
2014-01-14 13:15:00,59.93,60.04,59.93,59.98,23600.0,59.93,60.04,59.93,59.98,23600.0
2014-01-14 13:20:00,59.99,60.01,59.95,59.96,18000.0,59.99,60.01,59.95,59.96,18000.0
2014-01-14 13:25:00,59.95,59.99,59.95,59.96,18700.0,59.95,59.99,59.95,59.96,18700.0
2014-01-14 13:30:00,59.95,59.98,59.93,59.95,22300.0,59.95,59.98,59.93,59.95,22300.0
2014-01-14 13:35:00,59.95,60.05,59.95,60.01,51500.0,59.95,60.05,59.95,60.01,51500.0
2014-01-14 13:40:00,60.01,60.03,59.96,59.97,11500.0,60.01,60.03,59.96,59.97,11500.0
2014-01-14 13:45:00,59.96,60.03,59.92,60.0,57300.0,59.96,60.03,59.92,60.0,57300.0
2014-01-14 13:50:00,60.01,60.06,60.0,60.04,14600.0,60.01,60.06,60.0,60.04,14600.0
2014-01-14 13:55:00,60.03,60.13,60.0,60.1,28900.0,60.03,60.13,60.0,60.1,28900.0
2014-01-14 14:00:00,60.1,60.15,59.97,60.02,40600.0,60.1,60.15,59.97,60.02,40600.0
2014-01-14 14:05:00,60.03,60.05,59.97,59.97,24600.0,60.03,60.05,59.97,59.97,24600.0
2014-01-14 14:10:00,59.97,60.01,59.95,59.98,18500.0,59.97,60.01,59.95,59.98,18500.0
2014-01-14 14:15:00,59.98,60.05,59.97,59.98,30200.0,59.98,60.05,59.97,59.98,30200.0
2014-01-14 14:20:00,59.99,60.09,59.98,60.08,30400.0,59.99,60.09,59.98,60.08,30400.0
2014-01-14 14:25:00,60.08,60.16,60.08,60.13,33300.0,60.08,60.16,60.08,60.13,33300.0
2014-01-14 14:30:00,60.13,60.13,60.05,60.07,21900.0,60.13,60.13,60.05,60.07,21900.0
2014-01-14 14:35:00,60.07,60.16,60.03,60.16,22100.0,60.07,60.16,60.03,60.16,22100.0
2014-01-14 14:40:00,60.16,60.16,60.09,60.14,41000.0,60.16,60.16,60.09,60.14,41000.0
2014-01-14 14:45:00,60.14,60.2,60.14,60.18,28800.0,60.14,60.2,60.14,60.18,28800.0
2014-01-14 14:50:00,60.19,60.23,60.14,60.17,40000.0,60.19,60.23,60.14,60.17,40000.0
2014-01-14 14:55:00,60.18,60.23,60.16,60.2,73300.0,60.18,60.23,60.16,60.2,73300.0
2014-01-14 15:00:00,60.21,60.36,60.2,60.36,79200.0,60.21,60.36,60.2,60.36,79200.0
2014-01-14 15:05:00,60.36,60.37,60.21,60.24,35800.0,60.36,60.37,60.21,60.24,35800.0
2014-01-14 15:10:00,60.23,60.27,60.22,60.25,35600.0,60.23,60.27,60.22,60.25,35600.0
2014-01-14 15:15:00,60.25,60.37,60.24,60.36,64300.0,60.25,60.37,60.24,60.36,64300.0
2014-01-14 15:20:00,60.36,60.45,60.35,60.44,65200.0,60.36,60.45,60.35,60.44,65200.0
2014-01-14 15:25:00,60.45,60.53,60.42,60.42,98300.0,60.45,60.53,60.42,60.42,98300.0
2014-01-14 15:30:00,60.42,60.5,60.4,60.48,57300.0,60.42,60.5,60.4,60.48,57300.0
2014-01-14 15:35:00,60.48,60.5,60.4,60.45,57500.0,60.48,60.5,60.4,60.45,57500.0
2014-01-14 15:40:00,60.45,60.52,60.45,60.46,82200.0,60.45,60.52,60.45,60.46,82200.0
2014-01-14 15:45:00,60.46,60.46,60.37,60.4,88600.0,60.46,60.46,60.37,60.4,88600.0
2014-01-14 15:50:00,60.4,60.43,60.37,60.39,109700.0,60.4,60.43,60.37,60.39,109700.0
2014-01-14 15:55:00,60.38,60.4,60.33,60.36,149600.0,60.38,60.4,60.33,60.36,149600.0
2014-01-15 09:30:00,60.44,60.69,60.4,60.65,72600.0,60.44,60.69,60.4,60.65,72600.0
2014-01-15 09:35:00,60.65,60.67,60.57,60.59,26300.0,60.65,60.67,60.57,60.59,26300.0
2014-01-15 09:40:00,60.61,60.64,60.48,60.62,29200.0,60.61,60.64,60.48,60.62,29200.0
2014-01-15 09:45:00,60.62,60.79,60.61,60.76,42300.0,60.62,60.79,60.61,60.76,42300.0
2014-01-15 09:50:00,60.76,60.85,60.75,60.85,38300.0,60.76,60.85,60.75,60.85,38300.0
2014-01-15 09:55:00,60.86,60.95,60.83,60.94,60300.0,60.86,60.95,60.83,60.94,60300.0
2014-01-15 10:00:00,60.95,61.08,60.95,61.05,72200.0,60.95,61.08,60.95,61.05,72200.0
2014-01-15 10:05:00,61.06,61.09,60.98,61.0,37100.0,61.06,61.09,60.98,61.0,37100.0
2014-01-15 10:10:00,61.0,61.11,61.0,61.07,49500.0,61.0,61.11,61.0,61.07,49500.0
2014-01-15 10:15:00,61.08,61.28,61.08,61.28,49700.0,61.08,61.28,61.08,61.28,49700.0
2014-01-15 10:20:00,61.29,61.33,61.27,61.33,48100.0,61.29,61.33,61.27,61.33,48100.0
2014-01-15 10:25:00,61.32,61.33,61.24,61.32,37200.0,61.32,61.33,61.24,61.32,37200.0
2014-01-15 10:30:00,61.31,61.4,61.31,61.38,44500.0,61.31,61.4,61.31,61.38,44500.0
2014-01-15 10:35:00,61.39,61.39,61.26,61.27,28700.0,61.39,61.39,61.26,61.27,28700.0
2014-01-15 10:40:00,61.26,61.26,61.23,61.24,30000.0,61.26,61.26,61.23,61.24,30000.0
2014-01-15 10:45:00,61.25,61.38,61.24,61.37,64800.0,61.25,61.38,61.24,61.37,64800.0
2014-01-15 10:50:00,61.37,61.38,61.34,61.38,50700.0,61.37,61.38,61.34,61.38,50700.0
2014-01-15 10:55:00,61.37,61.38,61.28,61.28,51800.0,61.37,61.38,61.28,61.28,51800.0
2014-01-15 11:00:00,61.28,61.34,61.26,61.31,53200.0,61.28,61.34,61.26,61.31,53200.0
2014-01-15 11:05:00,61.32,61.4,61.31,61.35,104300.0,61.32,61.4,61.31,61.35,104300.0
2014-01-15 11:10:00,61.35,61.36,61.29,61.29,101700.0,61.35,61.36,61.29,61.29,101700.0
2014-01-15 11:15:00,61.3,61.38,61.29,61.36,69800.0,61.3,61.38,61.29,61.36,69800.0
2014-01-15 11:20:00,61.36,61.38,61.29,61.29,45400.0,61.36,61.38,61.29,61.29,45400.0
2014-01-15 11:25:00,61.28,61.35,61.28,61.34,24000.0,61.28,61.35,61.28,61.34,24000.0
2014-01-15 11:30:00,61.33,61.39,61.32,61.35,22800.0,61.33,61.39,61.32,61.35,22800.0
2014-01-15 11:35:00,61.35,61.35,61.29,61.31,43000.0,61.35,61.35,61.29,61.31,43000.0
2014-01-15 11:40:00,61.32,61.33,61.25,61.32,23400.0,61.32,61.33,61.25,61.32,23400.0
2014-01-15 11:45:00,61.31,61.39,61.27,61.37,102800.0,61.31,61.39,61.27,61.37,102800.0
2014-01-15 11:50:00,61.38,61.38,61.31,61.32,92700.0,61.38,61.38,61.31,61.32,92700.0
2014-01-15 11:55:00,61.33,61.34,61.28,61.34,22400.0,61.33,61.34,61.28,61.34,22400.0
2014-01-15 12:00:00,61.32,61.43,61.3,61.4,49800.0,61.32,61.43,61.3,61.4,49800.0
2014-01-15 12:05:00,61.39,61.49,61.38,61.48,20900.0,61.39,61.49,61.38,61.48,20900.0
2014-01-15 12:10:00,61.48,61.48,61.4,61.41,17800.0,61.48,61.48,61.4,61.41,17800.0
2014-01-15 12:15:00,61.42,61.5,61.42,61.45,21800.0,61.42,61.5,61.42,61.45,21800.0
2014-01-15 12:20:00,61.46,61.47,61.41,61.44,27900.0,61.46,61.47,61.41,61.44,27900.0
2014-01-15 12:25:00,61.45,61.47,61.4,61.4,30300.0,61.45,61.47,61.4,61.4,30300.0
2014-01-15 12:30:00,61.4,61.4,61.32,61.32,15500.0,61.4,61.4,61.32,61.32,15500.0
2014-01-15 12:35:00,61.33,61.44,61.33,61.33,18700.0,61.33,61.44,61.33,61.33,18700.0
2014-01-15 12:40:00,61.34,61.37,61.32,61.35,16300.0,61.34,61.37,61.32,61.35,16300.0
2014-01-15 12:45:00,61.34,61.42,61.33,61.42,11800.0,61.34,61.42,61.33,61.42,11800.0
2014-01-15 12:50:00,61.42,61.43,61.38,61.39,14600.0,61.42,61.43,61.38,61.39,14600.0
2014-01-15 12:55:00,61.4,61.42,61.35,61.36,16200.0,61.4,61.42,61.35,61.36,16200.0
2014-01-15 13:00:00,61.34,61.41,61.34,61.41,10100.0,61.34,61.41,61.34,61.41,10100.0
2014-01-15 13:05:00,61.42,61.48,61.42,61.48,18900.0,61.42,61.48,61.42,61.48,18900.0
2014-01-15 13:10:00,61.48,61.5,61.46,61.47,35700.0,61.48,61.5,61.46,61.47,35700.0
2014-01-15 13:15:00,61.46,61.5,61.44,61.49,56800.0,61.46,61.5,61.44,61.49,56800.0
2014-01-15 13:20:00,61.49,61.5,61.48,61.5,30200.0,61.49,61.5,61.48,61.5,30200.0
2014-01-15 13:25:00,61.5,61.5,61.42,61.47,17600.0,61.5,61.5,61.42,61.47,17600.0
2014-01-15 13:30:00,61.46,61.47,61.41,61.42,33100.0,61.46,61.47,61.41,61.42,33100.0
2014-01-15 13:35:00,61.41,61.43,61.33,61.34,24300.0,61.41,61.43,61.33,61.34,24300.0
2014-01-15 13:40:00,61.36,61.4,61.33,61.36,20900.0,61.36,61.4,61.33,61.36,20900.0
2014-01-15 13:45:00,61.37,61.41,61.36,61.36,23100.0,61.37,61.41,61.36,61.36,23100.0
2014-01-15 13:50:00,61.37,61.38,61.33,61.36,28900.0,61.37,61.38,61.33,61.36,28900.0
2014-01-15 13:55:00,61.36,61.4,61.34,61.36,27400.0,61.36,61.4,61.34,61.36,27400.0
2014-01-15 14:00:00,61.37,61.42,61.32,61.4,53300.0,61.37,61.42,61.32,61.4,53300.0
2014-01-15 14:05:00,61.39,61.4,61.33,61.36,17600.0,61.39,61.4,61.33,61.36,17600.0
2014-01-15 14:10:00,61.35,61.37,61.33,61.37,29100.0,61.35,61.37,61.33,61.37,29100.0
2014-01-15 14:15:00,61.37,61.38,61.33,61.34,35000.0,61.37,61.38,61.33,61.34,35000.0
2014-01-15 14:20:00,61.35,61.49,61.35,61.49,47500.0,61.35,61.49,61.35,61.49,47500.0
2014-01-15 14:25:00,61.49,61.58,61.47,61.53,109300.0,61.49,61.58,61.47,61.53,109300.0
2014-01-15 14:30:00,61.53,61.57,61.51,61.55,47500.0,61.53,61.57,61.51,61.55,47500.0
2014-01-15 14:35:00,61.55,61.57,61.5,61.52,72900.0,61.55,61.57,61.5,61.52,72900.0
2014-01-15 14:40:00,61.53,61.55,61.49,61.55,20400.0,61.53,61.55,61.49,61.55,20400.0
2014-01-15 14:45:00,61.55,61.59,61.54,61.59,53700.0,61.55,61.59,61.54,61.59,53700.0
2014-01-15 14:50:00,61.59,61.59,61.49,61.49,25200.0,61.59,61.59,61.49,61.49,25200.0
2014-01-15 14:55:00,61.49,61.49,61.45,61.48,34900.0,61.49,61.49,61.45,61.48,34900.0
2014-01-15 15:00:00,61.48,61.53,61.48,61.53,52000.0,61.48,61.53,61.48,61.53,52000.0
2014-01-15 15:05:00,61.52,61.56,61.52,61.55,51400.0,61.52,61.56,61.52,61.55,51400.0
2014-01-15 15:10:00,61.55,61.61,61.55,61.6,51100.0,61.55,61.61,61.55,61.6,51100.0
2014-01-15 15:15:00,61.6,61.63,61.59,61.59,48700.0,61.6,61.63,61.59,61.59,48700.0
2014-01-15 15:20:00,61.6,61.61,61.56,61.61,51800.0,61.6,61.61,61.56,61.61,51800.0
2014-01-15 15:25:00,61.6,61.68,61.6,61.68,67000.0,61.6,61.68,61.6,61.68,67000.0
2014-01-15 15:30:00,61.67,61.71,61.65,61.7,99500.0,61.67,61.71,61.65,61.7,99500.0
2014-01-15 15:35:00,61.7,61.7,61.62,61.66,52200.0,61.7,61.7,61.62,61.66,52200.0
2014-01-15 15:40:00,61.67,61.7,61.65,61.7,69700.0,61.67,61.7,61.65,61.7,69700.0
2014-01-15 15:45:00,61.7,61.75,61.69,61.75,159100.0,61.7,61.75,61.69,61.75,159100.0
2014-01-15 15:50:00,61.75,61.81,61.7,61.72,172900.0,61.75,61.81,61.7,61.72,172900.0
2014-01-15 15:55:00,61.72,61.72,61.64,61.67,178900.0,61.72,61.72,61.64,61.67,178900.0
2014-01-16 09:30:00,61.64,61.96,61.38,61.48,106500.0,61.64,61.96,61.38,61.48,106500.0
2014-01-16 09:35:00,61.49,61.65,61.43,61.48,50700.0,61.49,61.65,61.43,61.48,50700.0
2014-01-16 09:40:00,61.45,61.65,61.44,61.65,41400.0,61.45,61.65,61.44,61.65,41400.0
2014-01-16 09:45:00,61.63,61.72,61.57,61.72,45700.0,61.63,61.72,61.57,61.72,45700.0
2014-01-16 09:50:00,61.71,61.86,61.68,61.85,46100.0,61.71,61.86,61.68,61.85,46100.0
2014-01-16 09:55:00,61.86,61.98,61.76,61.88,80300.0,61.86,61.98,61.76,61.88,80300.0
2014-01-16 10:00:00,61.89,61.92,61.72,61.82,61800.0,61.89,61.92,61.72,61.82,61800.0
2014-01-16 10:05:00,61.82,61.82,61.7,61.75,87600.0,61.82,61.82,61.7,61.75,87600.0
2014-01-16 10:10:00,61.75,61.75,61.67,61.7,29900.0,61.75,61.75,61.67,61.7,29900.0
2014-01-16 10:15:00,61.7,61.73,61.69,61.72,31700.0,61.7,61.73,61.69,61.72,31700.0
2014-01-16 10:20:00,61.72,61.83,61.71,61.82,142600.0,61.72,61.83,61.71,61.82,142600.0
2014-01-16 10:25:00,61.83,61.88,61.75,61.83,74900.0,61.83,61.88,61.75,61.83,74900.0
2014-01-16 10:30:00,61.83,61.87,61.83,61.84,50500.0,61.83,61.87,61.83,61.84,50500.0
2014-01-16 10:35:00,61.84,61.9,61.83,61.86,23000.0,61.84,61.9,61.83,61.86,23000.0
2014-01-16 10:40:00,61.85,61.93,61.85,61.92,25100.0,61.85,61.93,61.85,61.92,25100.0
2014-01-16 10:45:00,61.93,61.94,61.78,61.78,56800.0,61.93,61.94,61.78,61.78,56800.0
2014-01-16 10:50:00,61.78,61.78,61.63,61.66,130200.0,61.78,61.78,61.63,61.66,130200.0
2014-01-16 10:55:00,61.67,61.67,61.55,61.55,42000.0,61.67,61.67,61.55,61.55,42000.0
2014-01-16 11:00:00,61.56,61.56,61.42,61.42,29500.0,61.56,61.56,61.42,61.42,29500.0
2014-01-16 11:05:00,61.43,61.51,61.38,61.5,42900.0,61.43,61.51,61.38,61.5,42900.0
2014-01-16 11:10:00,61.5,61.55,61.5,61.52,42600.0,61.5,61.55,61.5,61.52,42600.0
2014-01-16 11:15:00,61.51,61.55,61.49,61.5,61000.0,61.51,61.55,61.49,61.5,61000.0
2014-01-16 11:20:00,61.5,61.5,61.43,61.44,19200.0,61.5,61.5,61.43,61.44,19200.0
2014-01-16 11:25:00,61.43,61.48,61.39,61.47,38200.0,61.43,61.48,61.39,61.47,38200.0
2014-01-16 11:30:00,61.48,61.5,61.43,61.44,32600.0,61.48,61.5,61.43,61.44,32600.0
2014-01-16 11:35:00,61.45,61.52,61.4,61.52,21700.0,61.45,61.52,61.4,61.52,21700.0
2014-01-16 11:40:00,61.52,61.61,61.5,61.61,17500.0,61.52,61.61,61.5,61.61,17500.0
2014-01-16 11:45:00,61.61,61.67,61.6,61.6,34000.0,61.61,61.67,61.6,61.6,34000.0
2014-01-16 11:50:00,61.6,61.65,61.56,61.57,22300.0,61.6,61.65,61.56,61.57,22300.0
2014-01-16 11:55:00,61.57,61.59,61.51,61.59,44400.0,61.57,61.59,61.51,61.59,44400.0
2014-01-16 12:00:00,61.59,61.59,61.45,61.47,21400.0,61.59,61.59,61.45,61.47,21400.0
2014-01-16 12:05:00,61.48,61.48,61.38,61.42,29700.0,61.48,61.48,61.38,61.42,29700.0
2014-01-16 12:10:00,61.43,61.44,61.26,61.3,47100.0,61.43,61.44,61.26,61.3,47100.0
2014-01-16 12:15:00,61.3,61.37,61.3,61.34,16000.0,61.3,61.37,61.3,61.34,16000.0
2014-01-16 12:20:00,61.34,61.39,61.33,61.36,35600.0,61.34,61.39,61.33,61.36,35600.0
2014-01-16 12:25:00,61.36,61.45,61.31,61.45,68100.0,61.36,61.45,61.31,61.45,68100.0
2014-01-16 12:30:00,61.45,61.51,61.4,61.49,59400.0,61.45,61.51,61.4,61.49,59400.0
2014-01-16 12:35:00,61.5,61.53,61.47,61.49,16400.0,61.5,61.53,61.47,61.49,16400.0
2014-01-16 12:40:00,61.49,61.6,61.48,61.6,16800.0,61.49,61.6,61.48,61.6,16800.0
2014-01-16 12:45:00,61.6,61.63,61.59,61.6,30500.0,61.6,61.63,61.59,61.6,30500.0
2014-01-16 12:50:00,61.61,61.65,61.61,61.65,17800.0,61.61,61.65,61.61,61.65,17800.0
2014-01-16 12:55:00,61.65,61.69,61.64,61.69,30200.0,61.65,61.69,61.64,61.69,30200.0
2014-01-16 13:00:00,61.68,61.68,61.56,61.56,35200.0,61.68,61.68,61.56,61.56,35200.0
2014-01-16 13:05:00,61.56,61.63,61.54,61.62,17100.0,61.56,61.63,61.54,61.62,17100.0
2014-01-16 13:10:00,61.6,61.63,61.55,61.56,17900.0,61.6,61.63,61.55,61.56,17900.0
2014-01-16 13:15:00,61.56,61.61,61.5,61.6,16300.0,61.56,61.61,61.5,61.6,16300.0
2014-01-16 13:20:00,61.6,61.63,61.58,61.58,19400.0,61.6,61.63,61.58,61.58,19400.0
2014-01-16 13:25:00,61.58,61.63,61.55,61.63,27500.0,61.58,61.63,61.55,61.63,27500.0
2014-01-16 13:30:00,61.63,61.63,61.56,61.59,16400.0,61.63,61.63,61.56,61.59,16400.0
2014-01-16 13:35:00,61.59,61.64,61.59,61.62,16900.0,61.59,61.64,61.59,61.62,16900.0
2014-01-16 13:40:00,61.63,61.65,61.58,61.58,26100.0,61.63,61.65,61.58,61.58,26100.0
2014-01-16 13:45:00,61.58,61.61,61.57,61.6,25900.0,61.58,61.61,61.57,61.6,25900.0
2014-01-16 13:50:00,61.6,61.65,61.59,61.62,42900.0,61.6,61.65,61.59,61.62,42900.0
2014-01-16 13:55:00,61.61,61.61,61.56,61.59,22800.0,61.61,61.61,61.56,61.59,22800.0
2014-01-16 14:00:00,61.58,61.65,61.58,61.65,27400.0,61.58,61.65,61.58,61.65,27400.0
2014-01-16 14:05:00,61.64,61.67,61.63,61.67,21000.0,61.64,61.67,61.63,61.67,21000.0
2014-01-16 14:10:00,61.67,61.68,61.59,61.59,39600.0,61.67,61.68,61.59,61.59,39600.0
2014-01-16 14:15:00,61.59,61.6,61.53,61.53,33500.0,61.59,61.6,61.53,61.53,33500.0
2014-01-16 14:20:00,61.53,61.58,61.48,61.58,36800.0,61.53,61.58,61.48,61.58,36800.0
2014-01-16 14:25:00,61.57,61.64,61.56,61.64,49000.0,61.57,61.64,61.56,61.64,49000.0
2014-01-16 14:30:00,61.63,61.65,61.6,61.65,16000.0,61.63,61.65,61.6,61.65,16000.0
2014-01-16 14:35:00,61.65,61.67,61.63,61.63,51000.0,61.65,61.67,61.63,61.63,51000.0
2014-01-16 14:40:00,61.64,61.67,61.64,61.66,23400.0,61.64,61.67,61.64,61.66,23400.0
2014-01-16 14:45:00,61.66,61.67,61.59,61.59,42000.0,61.66,61.67,61.59,61.59,42000.0
2014-01-16 14:50:00,61.59,61.64,61.57,61.62,25600.0,61.59,61.64,61.57,61.62,25600.0
2014-01-16 14:55:00,61.62,61.64,61.57,61.59,23500.0,61.62,61.64,61.57,61.59,23500.0
2014-01-16 15:00:00,61.59,61.6,61.48,61.48,126600.0,61.59,61.6,61.48,61.48,126600.0
2014-01-16 15:05:00,61.48,61.48,61.42,61.44,45600.0,61.48,61.48,61.42,61.44,45600.0
2014-01-16 15:10:00,61.44,61.54,61.43,61.54,16200.0,61.44,61.54,61.43,61.54,16200.0
2014-01-16 15:15:00,61.54,61.6,61.51,61.59,35800.0,61.54,61.6,61.51,61.59,35800.0
2014-01-16 15:20:00,61.59,61.59,61.53,61.54,26000.0,61.59,61.59,61.53,61.54,26000.0
2014-01-16 15:25:00,61.54,61.55,61.48,61.52,45600.0,61.54,61.55,61.48,61.52,45600.0
2014-01-16 15:30:00,61.52,61.53,61.48,61.53,26200.0,61.52,61.53,61.48,61.53,26200.0
2014-01-16 15:35:00,61.53,61.54,61.5,61.54,47800.0,61.53,61.54,61.5,61.54,47800.0
2014-01-16 15:40:00,61.54,61.57,61.52,61.53,60500.0,61.54,61.57,61.52,61.53,60500.0
2014-01-16 15:45:00,61.53,61.53,61.48,61.49,40500.0,61.53,61.53,61.48,61.49,40500.0
2014-01-16 15:50:00,61.5,61.62,61.49,61.61,133900.0,61.5,61.62,61.49,61.61,133900.0
2014-01-16 15:55:00,61.61,61.67,61.59,61.61,104800.0,61.61,61.67,61.59,61.61,104800.0
2014-01-17 09:30:00,61.12,61.6,61.02,61.36,793800.0,61.12,61.6,61.02,61.36,793800.0
2014-01-17 09:35:00,61.37,61.43,61.31,61.4,30600.0,61.37,61.43,61.31,61.4,30600.0
2014-01-17 09:40:00,61.39,61.39,61.19,61.2,57100.0,61.39,61.39,61.19,61.2,57100.0
2014-01-17 09:45:00,61.2,61.24,61.01,61.05,37200.0,61.2,61.24,61.01,61.05,37200.0
2014-01-17 09:50:00,61.05,61.05,60.93,61.01,22500.0,61.05,61.05,60.93,61.01,22500.0
2014-01-17 09:55:00,61.01,61.04,60.93,60.94,23100.0,61.01,61.04,60.93,60.94,23100.0
2014-01-17 10:00:00,60.95,61.0,60.81,61.0,48800.0,60.95,61.0,60.81,61.0,48800.0
2014-01-17 10:05:00,61.01,61.07,60.98,61.01,20000.0,61.01,61.07,60.98,61.01,20000.0
2014-01-17 10:10:00,61.01,61.09,61.01,61.05,24400.0,61.01,61.09,61.01,61.05,24400.0
2014-01-17 10:15:00,61.06,61.09,60.99,61.08,19400.0,61.06,61.09,60.99,61.08,19400.0
2014-01-17 10:20:00,61.09,61.09,61.05,61.06,12000.0,61.09,61.09,61.05,61.06,12000.0
2014-01-17 10:25:00,61.05,61.09,61.02,61.03,27200.0,61.05,61.09,61.02,61.03,27200.0
2014-01-17 10:30:00,61.03,61.05,60.93,60.94,25600.0,61.03,61.05,60.93,60.94,25600.0
2014-01-17 10:35:00,60.94,61.0,60.92,60.94,29100.0,60.94,61.0,60.92,60.94,29100.0
2014-01-17 10:40:00,60.94,60.95,60.84,60.86,26700.0,60.94,60.95,60.84,60.86,26700.0
2014-01-17 10:45:00,60.86,60.87,60.8,60.83,17800.0,60.86,60.87,60.8,60.83,17800.0
2014-01-17 10:50:00,60.83,60.93,60.83,60.93,19600.0,60.83,60.93,60.83,60.93,19600.0
2014-01-17 10:55:00,60.93,60.98,60.91,60.94,36200.0,60.93,60.98,60.91,60.94,36200.0
2014-01-17 11:00:00,60.94,61.01,60.91,61.01,15000.0,60.94,61.01,60.91,61.01,15000.0
2014-01-17 11:05:00,61.01,61.09,61.01,61.08,20000.0,61.01,61.09,61.01,61.08,20000.0
2014-01-17 11:10:00,61.09,61.15,61.07,61.13,57800.0,61.09,61.15,61.07,61.13,57800.0
2014-01-17 11:15:00,61.13,61.17,61.11,61.12,61600.0,61.13,61.17,61.11,61.12,61600.0
2014-01-17 11:20:00,61.14,61.18,61.09,61.09,8100.0,61.14,61.18,61.09,61.09,8100.0
2014-01-17 11:25:00,61.09,61.15,61.08,61.14,16200.0,61.09,61.15,61.08,61.14,16200.0
2014-01-17 11:30:00,61.13,61.14,61.07,61.12,14100.0,61.13,61.14,61.07,61.12,14100.0
2014-01-17 11:35:00,61.12,61.15,61.09,61.13,12600.0,61.12,61.15,61.09,61.13,12600.0
2014-01-17 11:40:00,61.12,61.16,61.1,61.16,13500.0,61.12,61.16,61.1,61.16,13500.0
2014-01-17 11:45:00,61.16,61.18,61.1,61.12,12600.0,61.16,61.18,61.1,61.12,12600.0
2014-01-17 11:50:00,61.12,61.15,61.09,61.15,7200.0,61.12,61.15,61.09,61.15,7200.0
2014-01-17 11:55:00,61.14,61.2,61.14,61.18,20700.0,61.14,61.2,61.14,61.18,20700.0
2014-01-17 12:00:00,61.18,61.19,61.14,61.14,8400.0,61.18,61.19,61.14,61.14,8400.0
2014-01-17 12:05:00,61.14,61.2,61.14,61.2,11200.0,61.14,61.2,61.14,61.2,11200.0
2014-01-17 12:10:00,61.19,61.31,61.18,61.3,26000.0,61.19,61.31,61.18,61.3,26000.0
2014-01-17 12:15:00,61.3,61.34,61.29,61.3,16700.0,61.3,61.34,61.29,61.3,16700.0
2014-01-17 12:20:00,61.3,61.37,61.3,61.36,39600.0,61.3,61.37,61.3,61.36,39600.0
2014-01-17 12:25:00,61.35,61.36,61.33,61.34,9900.0,61.35,61.36,61.33,61.34,9900.0
2014-01-17 12:30:00,61.33,61.34,61.28,61.3,17800.0,61.33,61.34,61.28,61.3,17800.0
2014-01-17 12:35:00,61.3,61.32,61.3,61.3,7100.0,61.3,61.32,61.3,61.3,7100.0
2014-01-17 12:40:00,61.31,61.34,61.3,61.34,8800.0,61.31,61.34,61.3,61.34,8800.0
2014-01-17 12:45:00,61.36,61.41,61.34,61.41,8700.0,61.36,61.41,61.34,61.41,8700.0
2014-01-17 12:50:00,61.41,61.44,61.38,61.43,18000.0,61.41,61.44,61.38,61.43,18000.0
2014-01-17 12:55:00,61.43,61.43,61.34,61.34,9700.0,61.43,61.43,61.34,61.34,9700.0
2014-01-17 13:00:00,61.34,61.36,61.34,61.36,10100.0,61.34,61.36,61.34,61.36,10100.0
2014-01-17 13:05:00,61.37,61.42,61.37,61.39,15200.0,61.37,61.42,61.37,61.39,15200.0
2014-01-17 13:10:00,61.4,61.43,61.36,61.42,33500.0,61.4,61.43,61.36,61.42,33500.0
2014-01-17 13:15:00,61.41,61.43,61.36,61.42,20200.0,61.41,61.43,61.36,61.42,20200.0
2014-01-17 13:20:00,61.43,61.43,61.3,61.3,38300.0,61.43,61.43,61.3,61.3,38300.0
2014-01-17 13:25:00,61.29,61.3,61.25,61.25,11900.0,61.29,61.3,61.25,61.25,11900.0
2014-01-17 13:30:00,61.25,61.28,61.21,61.28,11600.0,61.25,61.28,61.21,61.28,11600.0
2014-01-17 13:35:00,61.28,61.3,61.27,61.3,10500.0,61.28,61.3,61.27,61.3,10500.0
2014-01-17 13:40:00,61.3,61.34,61.27,61.28,71000.0,61.3,61.34,61.27,61.28,71000.0
2014-01-17 13:45:00,61.29,61.3,61.27,61.29,29600.0,61.29,61.3,61.27,61.29,29600.0
2014-01-17 13:50:00,61.29,61.3,61.29,61.29,8500.0,61.29,61.3,61.29,61.29,8500.0
2014-01-17 13:55:00,61.3,61.31,61.29,61.3,84100.0,61.3,61.31,61.29,61.3,84100.0
2014-01-17 14:00:00,61.32,61.33,61.29,61.3,32700.0,61.32,61.33,61.29,61.3,32700.0
2014-01-17 14:05:00,61.3,61.32,61.27,61.3,34400.0,61.3,61.32,61.27,61.3,34400.0
2014-01-17 14:10:00,61.3,61.38,61.27,61.36,58700.0,61.3,61.38,61.27,61.36,58700.0
2014-01-17 14:15:00,61.37,61.37,61.33,61.35,15500.0,61.37,61.37,61.33,61.35,15500.0
2014-01-17 14:20:00,61.34,61.35,61.32,61.32,18300.0,61.34,61.35,61.32,61.32,18300.0
2014-01-17 14:25:00,61.32,61.33,61.25,61.26,10400.0,61.32,61.33,61.25,61.26,10400.0
2014-01-17 14:30:00,61.26,61.35,61.25,61.35,49300.0,61.26,61.35,61.25,61.35,49300.0
2014-01-17 14:35:00,61.34,61.37,61.33,61.37,16100.0,61.34,61.37,61.33,61.37,16100.0
2014-01-17 14:40:00,61.37,61.38,61.34,61.35,43000.0,61.37,61.38,61.34,61.35,43000.0
2014-01-17 14:45:00,61.34,61.36,61.31,61.33,15400.0,61.34,61.36,61.31,61.33,15400.0
2014-01-17 14:50:00,61.33,61.37,61.28,61.35,18700.0,61.33,61.37,61.28,61.35,18700.0
2014-01-17 14:55:00,61.36,61.42,61.33,61.38,84100.0,61.36,61.42,61.33,61.38,84100.0
2014-01-17 15:00:00,61.4,61.44,61.35,61.36,18600.0,61.4,61.44,61.35,61.36,18600.0
2014-01-17 15:05:00,61.36,61.41,61.34,61.37,22300.0,61.36,61.41,61.34,61.37,22300.0
2014-01-17 15:10:00,61.36,61.4,61.32,61.4,20200.0,61.36,61.4,61.32,61.4,20200.0
2014-01-17 15:15:00,61.4,61.4,61.31,61.33,21400.0,61.4,61.4,61.31,61.33,21400.0
2014-01-17 15:20:00,61.32,61.36,61.29,61.36,19700.0,61.32,61.36,61.29,61.36,19700.0
2014-01-17 15:25:00,61.35,61.36,61.3,61.3,18800.0,61.35,61.36,61.3,61.3,18800.0
2014-01-17 15:30:00,61.3,61.31,61.16,61.19,56100.0,61.3,61.31,61.16,61.19,56100.0
2014-01-17 15:35:00,61.19,61.28,61.18,61.26,33300.0,61.19,61.28,61.18,61.26,33300.0
2014-01-17 15:40:00,61.25,61.3,61.23,61.27,33100.0,61.25,61.3,61.23,61.27,33100.0
2014-01-17 15:45:00,61.29,61.4,61.27,61.38,41300.0,61.29,61.4,61.27,61.38,41300.0
2014-01-17 15:50:00,61.38,61.43,61.35,61.37,84700.0,61.38,61.43,61.35,61.37,84700.0
2014-01-17 15:55:00,61.38,61.42,61.34,61.36,89400.0,61.38,61.42,61.34,61.36,89400.0
2014-01-21 09:30:00,61.5,61.7,61.4,61.68,74200.0,61.5,61.7,61.4,61.68,74200.0
2014-01-21 09:35:00,61.7,61.79,61.51,61.52,56100.0,61.7,61.79,61.51,61.52,56100.0
2014-01-21 09:40:00,61.54,61.66,61.38,61.38,101600.0,61.54,61.66,61.38,61.38,101600.0
2014-01-21 09:45:00,61.39,61.4,61.18,61.28,34800.0,61.39,61.4,61.18,61.28,34800.0
2014-01-21 09:50:00,61.27,61.27,61.16,61.19,28300.0,61.27,61.27,61.16,61.19,28300.0
2014-01-21 09:55:00,61.18,61.27,61.14,61.21,56500.0,61.18,61.27,61.14,61.21,56500.0
2014-01-21 10:00:00,61.23,61.31,61.09,61.19,67400.0,61.23,61.31,61.09,61.19,67400.0
2014-01-21 10:05:00,61.21,61.36,61.2,61.33,12800.0,61.21,61.36,61.2,61.33,12800.0
2014-01-21 10:10:00,61.32,61.33,61.06,61.08,22100.0,61.32,61.33,61.06,61.08,22100.0
2014-01-21 10:15:00,61.09,61.16,60.98,61.13,42200.0,61.09,61.16,60.98,61.13,42200.0
2014-01-21 10:20:00,61.14,61.2,61.09,61.1,69300.0,61.14,61.2,61.09,61.1,69300.0
2014-01-21 10:25:00,61.1,61.11,61.05,61.06,14300.0,61.1,61.11,61.05,61.06,14300.0
2014-01-21 10:30:00,61.06,61.07,60.91,60.98,45200.0,61.06,61.07,60.91,60.98,45200.0
2014-01-21 10:35:00,60.99,61.02,60.95,61.02,20400.0,60.99,61.02,60.95,61.02,20400.0
2014-01-21 10:40:00,61.03,61.1,60.98,61.05,65500.0,61.03,61.1,60.98,61.05,65500.0
2014-01-21 10:45:00,61.06,61.06,61.0,61.05,43200.0,61.06,61.06,61.0,61.05,43200.0
2014-01-21 10:50:00,61.04,61.13,61.02,61.13,16500.0,61.04,61.13,61.02,61.13,16500.0
2014-01-21 10:55:00,61.13,61.24,61.13,61.24,40100.0,61.13,61.24,61.13,61.24,40100.0
2014-01-21 11:00:00,61.23,61.24,61.2,61.21,30100.0,61.23,61.24,61.2,61.21,30100.0
2014-01-21 11:05:00,61.22,61.23,61.09,61.1,33600.0,61.22,61.23,61.09,61.1,33600.0
2014-01-21 11:10:00,61.09,61.1,60.93,60.94,43200.0,61.09,61.1,60.93,60.94,43200.0
2014-01-21 11:15:00,60.94,60.98,60.9,60.9,17200.0,60.94,60.98,60.9,60.9,17200.0
2014-01-21 11:20:00,60.9,60.96,60.89,60.91,15900.0,60.9,60.96,60.89,60.91,15900.0
2014-01-21 11:25:00,60.9,60.95,60.86,60.89,15200.0,60.9,60.95,60.86,60.89,15200.0
2014-01-21 11:30:00,60.89,60.9,60.82,60.89,20400.0,60.89,60.9,60.82,60.89,20400.0
2014-01-21 11:35:00,60.89,60.9,60.83,60.88,12800.0,60.89,60.9,60.83,60.88,12800.0
2014-01-21 11:40:00,60.88,60.89,60.78,60.81,17700.0,60.88,60.89,60.78,60.81,17700.0
2014-01-21 11:45:00,60.82,60.89,60.81,60.83,21500.0,60.82,60.89,60.81,60.83,21500.0
2014-01-21 11:50:00,60.83,60.9,60.8,60.85,18700.0,60.83,60.9,60.8,60.85,18700.0
2014-01-21 11:55:00,60.86,60.89,60.82,60.89,10900.0,60.86,60.89,60.82,60.89,10900.0
2014-01-21 12:00:00,60.88,60.88,60.76,60.76,7900.0,60.88,60.88,60.76,60.76,7900.0
2014-01-21 12:05:00,60.77,60.8,60.7,60.74,16300.0,60.77,60.8,60.7,60.74,16300.0
2014-01-21 12:10:00,60.75,60.79,60.7,60.79,73900.0,60.75,60.79,60.7,60.79,73900.0
2014-01-21 12:15:00,60.81,60.84,60.78,60.79,17900.0,60.81,60.84,60.78,60.79,17900.0
2014-01-21 12:20:00,60.8,60.84,60.77,60.8,37100.0,60.8,60.84,60.77,60.8,37100.0
2014-01-21 12:25:00,60.81,60.84,60.72,60.73,24700.0,60.81,60.84,60.72,60.73,24700.0
2014-01-21 12:30:00,60.76,60.8,60.72,60.75,13600.0,60.76,60.8,60.72,60.75,13600.0
2014-01-21 12:35:00,60.77,60.84,60.74,60.74,23900.0,60.77,60.84,60.74,60.74,23900.0
2014-01-21 12:40:00,60.75,60.81,60.73,60.76,28200.0,60.75,60.81,60.73,60.76,28200.0
2014-01-21 12:45:00,60.77,60.82,60.75,60.8,9500.0,60.77,60.82,60.75,60.8,9500.0
2014-01-21 12:50:00,60.8,60.83,60.77,60.81,14700.0,60.8,60.83,60.77,60.81,14700.0
2014-01-21 12:55:00,60.81,60.85,60.79,60.8,13100.0,60.81,60.85,60.79,60.8,13100.0
2014-01-21 13:00:00,60.8,60.9,60.79,60.89,19000.0,60.8,60.9,60.79,60.89,19000.0
2014-01-21 13:05:00,60.9,60.95,60.85,60.95,23600.0,60.9,60.95,60.85,60.95,23600.0
2014-01-21 13:10:00,60.96,61.04,60.96,61.04,84200.0,60.96,61.04,60.96,61.04,84200.0
2014-01-21 13:15:00,61.05,61.1,61.05,61.08,16800.0,61.05,61.1,61.05,61.08,16800.0
2014-01-21 13:20:00,61.09,61.1,61.04,61.05,35400.0,61.09,61.1,61.04,61.05,35400.0
2014-01-21 13:25:00,61.06,61.09,61.01,61.07,25900.0,61.06,61.09,61.01,61.07,25900.0
2014-01-21 13:30:00,61.06,61.14,61.05,61.13,38300.0,61.06,61.14,61.05,61.13,38300.0
2014-01-21 13:35:00,61.13,61.15,61.1,61.12,12200.0,61.13,61.15,61.1,61.12,12200.0
2014-01-21 13:40:00,61.12,61.13,61.09,61.1,10400.0,61.12,61.13,61.09,61.1,10400.0
2014-01-21 13:45:00,61.1,61.13,61.06,61.08,7000.0,61.1,61.13,61.06,61.08,7000.0
2014-01-21 13:50:00,61.08,61.08,61.05,61.06,13000.0,61.08,61.08,61.05,61.06,13000.0
2014-01-21 13:55:00,61.05,61.06,61.02,61.03,11000.0,61.05,61.06,61.02,61.03,11000.0
2014-01-21 14:00:00,61.04,61.05,61.01,61.02,14700.0,61.04,61.05,61.01,61.02,14700.0
2014-01-21 14:05:00,61.02,61.02,61.0,61.01,23500.0,61.02,61.02,61.0,61.01,23500.0
2014-01-21 14:10:00,61.01,61.04,60.99,61.01,28800.0,61.01,61.04,60.99,61.01,28800.0
2014-01-21 14:15:00,61.02,61.05,61.0,61.01,11800.0,61.02,61.05,61.0,61.01,11800.0
2014-01-21 14:20:00,61.0,61.0,60.94,60.94,10300.0,61.0,61.0,60.94,60.94,10300.0
2014-01-21 14:25:00,60.94,60.98,60.94,60.97,11300.0,60.94,60.98,60.94,60.97,11300.0
2014-01-21 14:30:00,60.96,61.0,60.93,61.0,14400.0,60.96,61.0,60.93,61.0,14400.0
2014-01-21 14:35:00,61.0,61.01,60.94,60.96,23900.0,61.0,61.01,60.94,60.96,23900.0
2014-01-21 14:40:00,60.96,60.99,60.88,60.89,27800.0,60.96,60.99,60.88,60.89,27800.0
2014-01-21 14:45:00,60.88,60.9,60.81,60.82,55500.0,60.88,60.9,60.81,60.82,55500.0
2014-01-21 14:50:00,60.83,60.84,60.77,60.84,19200.0,60.83,60.84,60.77,60.84,19200.0
2014-01-21 14:55:00,60.85,60.85,60.77,60.8,19200.0,60.85,60.85,60.77,60.8,19200.0
2014-01-21 15:00:00,60.8,60.85,60.77,60.83,31100.0,60.8,60.85,60.77,60.83,31100.0
2014-01-21 15:05:00,60.83,60.87,60.78,60.82,37500.0,60.83,60.87,60.78,60.82,37500.0
2014-01-21 15:10:00,60.82,60.83,60.76,60.76,28700.0,60.82,60.83,60.76,60.76,28700.0
2014-01-21 15:15:00,60.77,60.83,60.74,60.79,28400.0,60.77,60.83,60.74,60.79,28400.0
2014-01-21 15:20:00,60.8,60.86,60.79,60.85,33000.0,60.8,60.86,60.79,60.85,33000.0
2014-01-21 15:25:00,60.85,60.87,60.81,60.83,25600.0,60.85,60.87,60.81,60.83,25600.0
2014-01-21 15:30:00,60.82,60.84,60.77,60.8,66700.0,60.82,60.84,60.77,60.8,66700.0
2014-01-21 15:35:00,60.79,60.83,60.78,60.82,35400.0,60.79,60.83,60.78,60.82,35400.0
2014-01-21 15:40:00,60.82,60.89,60.8,60.87,40800.0,60.82,60.89,60.8,60.87,40800.0
2014-01-21 15:45:00,60.87,60.91,60.83,60.85,65600.0,60.87,60.91,60.83,60.85,65600.0
2014-01-21 15:50:00,60.86,60.87,60.83,60.85,65600.0,60.86,60.87,60.83,60.85,65600.0
2014-01-21 15:55:00,60.86,60.88,60.8,60.85,138500.0,60.86,60.88,60.8,60.85,138500.0
2014-01-22 09:30:00,60.93,61.26,60.7,61.04,104100.0,60.93,61.26,60.7,61.04,104100.0
2014-01-22 09:35:00,61.01,61.07,60.97,61.02,21500.0,61.01,61.07,60.97,61.02,21500.0
2014-01-22 09:40:00,61.03,61.08,60.9,61.0,16800.0,61.03,61.08,60.9,61.0,16800.0
2014-01-22 09:45:00,61.04,61.2,60.99,61.2,20800.0,61.04,61.2,60.99,61.2,20800.0
2014-01-22 09:50:00,61.2,61.27,61.18,61.24,91900.0,61.2,61.27,61.18,61.24,91900.0
2014-01-22 09:55:00,61.25,61.44,61.21,61.4,37800.0,61.25,61.44,61.21,61.4,37800.0
2014-01-22 10:00:00,61.4,61.43,61.29,61.41,117200.0,61.4,61.43,61.29,61.41,117200.0
2014-01-22 10:05:00,61.39,61.5,61.36,61.47,26800.0,61.39,61.5,61.36,61.47,26800.0
2014-01-22 10:10:00,61.48,61.59,61.45,61.51,34900.0,61.48,61.59,61.45,61.51,34900.0
2014-01-22 10:15:00,61.5,61.52,61.41,61.46,101300.0,61.5,61.52,61.41,61.46,101300.0
2014-01-22 10:20:00,61.46,61.46,61.32,61.39,25500.0,61.46,61.46,61.32,61.39,25500.0
2014-01-22 10:25:00,61.39,61.42,61.29,61.36,29000.0,61.39,61.42,61.29,61.36,29000.0
2014-01-22 10:30:00,61.36,61.36,61.21,61.21,114900.0,61.36,61.36,61.21,61.21,114900.0
2014-01-22 10:35:00,61.21,61.23,61.16,61.16,16600.0,61.21,61.23,61.16,61.16,16600.0
2014-01-22 10:40:00,61.16,61.26,61.12,61.2,40600.0,61.16,61.26,61.12,61.2,40600.0
2014-01-22 10:45:00,61.21,61.21,61.13,61.13,70300.0,61.21,61.21,61.13,61.13,70300.0
2014-01-22 10:50:00,61.14,61.14,61.05,61.07,27400.0,61.14,61.14,61.05,61.07,27400.0
2014-01-22 10:55:00,61.07,61.14,61.02,61.12,23600.0,61.07,61.14,61.02,61.12,23600.0
2014-01-22 11:00:00,61.12,61.19,61.11,61.17,17100.0,61.12,61.19,61.11,61.17,17100.0
2014-01-22 11:05:00,61.17,61.27,61.17,61.26,14000.0,61.17,61.27,61.17,61.26,14000.0
2014-01-22 11:10:00,61.26,61.33,61.26,61.32,7300.0,61.26,61.33,61.26,61.32,7300.0
2014-01-22 11:15:00,61.33,61.33,61.24,61.26,15300.0,61.33,61.33,61.24,61.26,15300.0
2014-01-22 11:20:00,61.27,61.34,61.2,61.34,214400.0,61.27,61.34,61.2,61.34,214400.0
2014-01-22 11:25:00,61.34,61.46,61.34,61.46,22700.0,61.34,61.46,61.34,61.46,22700.0
2014-01-22 11:30:00,61.45,61.48,61.44,61.45,17300.0,61.45,61.48,61.44,61.45,17300.0
2014-01-22 11:35:00,61.46,61.49,61.45,61.49,17700.0,61.46,61.49,61.45,61.49,17700.0
2014-01-22 11:40:00,61.48,61.53,61.45,61.52,18200.0,61.48,61.53,61.45,61.52,18200.0
2014-01-22 11:45:00,61.51,61.56,61.51,61.55,34300.0,61.51,61.56,61.51,61.55,34300.0
2014-01-22 11:50:00,61.55,61.56,61.48,61.48,7700.0,61.55,61.56,61.48,61.48,7700.0
2014-01-22 11:55:00,61.47,61.53,61.47,61.5,10400.0,61.47,61.53,61.47,61.5,10400.0
2014-01-22 12:00:00,61.51,61.51,61.45,61.48,8300.0,61.51,61.51,61.45,61.48,8300.0
2014-01-22 12:05:00,61.49,61.55,61.47,61.54,9300.0,61.49,61.55,61.47,61.54,9300.0
2014-01-22 12:10:00,61.54,61.66,61.54,61.66,20000.0,61.54,61.66,61.54,61.66,20000.0
2014-01-22 12:15:00,61.65,61.68,61.61,61.64,12500.0,61.65,61.68,61.61,61.64,12500.0
2014-01-22 12:20:00,61.65,61.67,61.61,61.65,9900.0,61.65,61.67,61.61,61.65,9900.0
2014-01-22 12:25:00,61.64,61.65,61.55,61.55,22000.0,61.64,61.65,61.55,61.55,22000.0
2014-01-22 12:30:00,61.56,61.58,61.5,61.56,20700.0,61.56,61.58,61.5,61.56,20700.0
2014-01-22 12:35:00,61.55,61.57,61.52,61.54,9600.0,61.55,61.57,61.52,61.54,9600.0
2014-01-22 12:40:00,61.54,61.56,61.52,61.54,11800.0,61.54,61.56,61.52,61.54,11800.0
2014-01-22 12:45:00,61.54,61.56,61.52,61.53,20000.0,61.54,61.56,61.52,61.53,20000.0
2014-01-22 12:50:00,61.53,61.56,61.51,61.53,24300.0,61.53,61.56,61.51,61.53,24300.0
2014-01-22 12:55:00,61.53,61.56,61.52,61.53,38000.0,61.53,61.56,61.52,61.53,38000.0
2014-01-22 13:00:00,61.54,61.58,61.49,61.5,17000.0,61.54,61.58,61.49,61.5,17000.0
2014-01-22 13:05:00,61.5,61.52,61.48,61.5,13600.0,61.5,61.52,61.48,61.5,13600.0
2014-01-22 13:10:00,61.51,61.6,61.5,61.58,12900.0,61.51,61.6,61.5,61.58,12900.0
2014-01-22 13:15:00,61.57,61.59,61.54,61.56,33600.0,61.57,61.59,61.54,61.56,33600.0
2014-01-22 13:20:00,61.55,61.56,61.53,61.55,70800.0,61.55,61.56,61.53,61.55,70800.0
2014-01-22 13:25:00,61.55,61.55,61.5,61.51,17000.0,61.55,61.55,61.5,61.51,17000.0
2014-01-22 13:30:00,61.5,61.51,61.43,61.44,15700.0,61.5,61.51,61.43,61.44,15700.0
2014-01-22 13:35:00,61.44,61.49,61.42,61.44,27100.0,61.44,61.49,61.42,61.44,27100.0
2014-01-22 13:40:00,61.45,61.49,61.45,61.48,14100.0,61.45,61.49,61.45,61.48,14100.0
2014-01-22 13:45:00,61.49,61.52,61.44,61.44,39300.0,61.49,61.52,61.44,61.44,39300.0
2014-01-22 13:50:00,61.44,61.51,61.43,61.5,49100.0,61.44,61.51,61.43,61.5,49100.0
2014-01-22 13:55:00,61.49,61.51,61.48,61.49,29500.0,61.49,61.51,61.48,61.49,29500.0
2014-01-22 14:00:00,61.49,61.5,61.45,61.48,13300.0,61.49,61.5,61.45,61.48,13300.0
2014-01-22 14:05:00,61.49,61.5,61.47,61.49,10000.0,61.49,61.5,61.47,61.49,10000.0
2014-01-22 14:10:00,61.49,61.5,61.47,61.47,19700.0,61.49,61.5,61.47,61.47,19700.0
2014-01-22 14:15:00,61.47,61.55,61.46,61.55,41100.0,61.47,61.55,61.46,61.55,41100.0
2014-01-22 14:20:00,61.55,61.66,61.55,61.64,34300.0,61.55,61.66,61.55,61.64,34300.0
2014-01-22 14:25:00,61.64,61.71,61.64,61.65,34800.0,61.64,61.71,61.64,61.65,34800.0
2014-01-22 14:30:00,61.65,61.65,61.57,61.59,18300.0,61.65,61.65,61.57,61.59,18300.0
2014-01-22 14:35:00,61.58,61.62,61.57,61.6,15700.0,61.58,61.62,61.57,61.6,15700.0
2014-01-22 14:40:00,61.59,61.59,61.53,61.56,26200.0,61.59,61.59,61.53,61.56,26200.0
2014-01-22 14:45:00,61.57,61.57,61.47,61.47,20000.0,61.57,61.57,61.47,61.47,20000.0
2014-01-22 14:50:00,61.48,61.57,61.48,61.49,29400.0,61.48,61.57,61.48,61.49,29400.0
2014-01-22 14:55:00,61.5,61.53,61.47,61.5,14300.0,61.5,61.53,61.47,61.5,14300.0
2014-01-22 15:00:00,61.51,61.54,61.5,61.5,11000.0,61.51,61.54,61.5,61.5,11000.0
2014-01-22 15:05:00,61.5,61.52,61.48,61.51,26600.0,61.5,61.52,61.48,61.51,26600.0
2014-01-22 15:10:00,61.51,61.53,61.48,61.5,29900.0,61.51,61.53,61.48,61.5,29900.0
2014-01-22 15:15:00,61.51,61.56,61.51,61.53,20200.0,61.51,61.56,61.51,61.53,20200.0
2014-01-22 15:20:00,61.53,61.63,61.53,61.6,49500.0,61.53,61.63,61.53,61.6,49500.0
2014-01-22 15:25:00,61.61,61.65,61.6,61.61,34700.0,61.61,61.65,61.6,61.61,34700.0
2014-01-22 15:30:00,61.62,61.69,61.62,61.69,28900.0,61.62,61.69,61.62,61.69,28900.0
2014-01-22 15:35:00,61.69,61.69,61.65,61.68,37000.0,61.69,61.69,61.65,61.68,37000.0
2014-01-22 15:40:00,61.68,61.7,61.65,61.69,45600.0,61.68,61.7,61.65,61.69,45600.0
2014-01-22 15:45:00,61.69,61.75,61.67,61.74,75600.0,61.69,61.75,61.67,61.74,75600.0
2014-01-22 15:50:00,61.74,61.81,61.74,61.77,192400.0,61.74,61.81,61.74,61.77,192400.0
2014-01-22 15:55:00,61.76,61.8,61.71,61.77,180400.0,61.76,61.8,61.71,61.77,180400.0
2014-01-23 09:30:00,61.18,61.33,60.98,61.03,56900.0,61.18,61.33,60.98,61.03,56900.0
2014-01-23 09:35:00,61.01,61.4,61.01,61.31,27800.0,61.01,61.4,61.01,61.31,27800.0
2014-01-23 09:40:00,61.3,61.42,61.27,61.37,24300.0,61.3,61.42,61.27,61.37,24300.0
2014-01-23 09:45:00,61.37,61.43,61.18,61.25,98000.0,61.37,61.43,61.18,61.25,98000.0
2014-01-23 09:50:00,61.25,61.26,61.12,61.16,68400.0,61.25,61.26,61.12,61.16,68400.0
2014-01-23 09:55:00,61.17,61.17,60.94,61.01,32300.0,61.17,61.17,60.94,61.01,32300.0
2014-01-23 10:00:00,61.03,61.05,60.88,60.93,66300.0,61.03,61.05,60.88,60.93,66300.0
2014-01-23 10:05:00,60.94,61.01,60.83,60.91,22700.0,60.94,61.01,60.83,60.91,22700.0
2014-01-23 10:10:00,60.89,60.9,60.78,60.85,19400.0,60.89,60.9,60.78,60.85,19400.0
2014-01-23 10:15:00,60.79,60.92,60.78,60.8,50700.0,60.79,60.92,60.78,60.8,50700.0
2014-01-23 10:20:00,60.8,60.82,60.74,60.75,19800.0,60.8,60.82,60.74,60.75,19800.0
2014-01-23 10:25:00,60.74,60.8,60.74,60.75,16400.0,60.74,60.8,60.74,60.75,16400.0
2014-01-23 10:30:00,60.75,60.85,60.67,60.81,39000.0,60.75,60.85,60.67,60.81,39000.0
2014-01-23 10:35:00,60.8,60.86,60.76,60.82,27500.0,60.8,60.86,60.76,60.82,27500.0
2014-01-23 10:40:00,60.83,60.87,60.73,60.85,58600.0,60.83,60.87,60.73,60.85,58600.0
2014-01-23 10:45:00,60.85,60.88,60.76,60.85,33100.0,60.85,60.88,60.76,60.85,33100.0
2014-01-23 10:50:00,60.84,60.84,60.75,60.77,24800.0,60.84,60.84,60.75,60.77,24800.0
2014-01-23 10:55:00,60.77,60.82,60.75,60.76,12900.0,60.77,60.82,60.75,60.76,12900.0
2014-01-23 11:00:00,60.78,60.79,60.69,60.71,27700.0,60.78,60.79,60.69,60.71,27700.0
2014-01-23 11:05:00,60.73,60.79,60.72,60.76,31100.0,60.73,60.79,60.72,60.76,31100.0
2014-01-23 11:10:00,60.74,60.75,60.71,60.72,12000.0,60.74,60.75,60.71,60.72,12000.0
2014-01-23 11:15:00,60.71,60.79,60.71,60.78,25400.0,60.71,60.79,60.71,60.78,25400.0
2014-01-23 11:20:00,60.78,60.82,60.73,60.73,26900.0,60.78,60.82,60.73,60.73,26900.0
2014-01-23 11:25:00,60.73,60.79,60.7,60.75,24900.0,60.73,60.79,60.7,60.75,24900.0
2014-01-23 11:30:00,60.75,60.83,60.75,60.78,31900.0,60.75,60.83,60.75,60.78,31900.0
2014-01-23 11:35:00,60.78,60.81,60.72,60.76,17200.0,60.78,60.81,60.72,60.76,17200.0
2014-01-23 11:40:00,60.77,60.84,60.77,60.78,5800.0,60.77,60.84,60.77,60.78,5800.0
2014-01-23 11:45:00,60.77,60.82,60.76,60.8,28100.0,60.77,60.82,60.76,60.8,28100.0
2014-01-23 11:50:00,60.82,60.88,60.81,60.87,7100.0,60.82,60.88,60.81,60.87,7100.0
2014-01-23 11:55:00,60.86,60.94,60.85,60.93,6500.0,60.86,60.94,60.85,60.93,6500.0
2014-01-23 12:00:00,60.93,60.95,60.81,60.81,67400.0,60.93,60.95,60.81,60.81,67400.0
2014-01-23 12:05:00,60.84,60.88,60.81,60.88,7000.0,60.84,60.88,60.81,60.88,7000.0
2014-01-23 12:10:00,60.86,60.86,60.78,60.78,6900.0,60.86,60.86,60.78,60.78,6900.0
2014-01-23 12:15:00,60.78,60.85,60.77,60.79,11000.0,60.78,60.85,60.77,60.79,11000.0
2014-01-23 12:20:00,60.8,60.85,60.71,60.71,10200.0,60.8,60.85,60.71,60.71,10200.0
2014-01-23 12:25:00,60.72,60.78,60.7,60.74,14000.0,60.72,60.78,60.7,60.74,14000.0
2014-01-23 12:30:00,60.75,60.75,60.62,60.63,46700.0,60.75,60.75,60.62,60.63,46700.0
2014-01-23 12:35:00,60.64,60.75,60.63,60.74,7600.0,60.64,60.75,60.63,60.74,7600.0
2014-01-23 12:40:00,60.73,60.8,60.73,60.78,24700.0,60.73,60.8,60.73,60.78,24700.0
2014-01-23 12:45:00,60.78,60.78,60.75,60.76,9000.0,60.78,60.78,60.75,60.76,9000.0
2014-01-23 12:50:00,60.75,60.75,60.68,60.69,7300.0,60.75,60.75,60.68,60.69,7300.0
2014-01-23 12:55:00,60.68,60.71,60.6,60.71,17000.0,60.68,60.71,60.6,60.71,17000.0
2014-01-23 13:00:00,60.7,60.74,60.63,60.64,46900.0,60.7,60.74,60.63,60.64,46900.0
2014-01-23 13:05:00,60.66,60.73,60.65,60.66,15100.0,60.66,60.73,60.65,60.66,15100.0
2014-01-23 13:10:00,60.68,60.73,60.59,60.61,38800.0,60.68,60.73,60.59,60.61,38800.0
2014-01-23 13:15:00,60.6,60.65,60.6,60.61,9300.0,60.6,60.65,60.6,60.61,9300.0
2014-01-23 13:20:00,60.6,60.63,60.6,60.61,13400.0,60.6,60.63,60.6,60.61,13400.0
2014-01-23 13:25:00,60.61,60.64,60.56,60.6,13100.0,60.61,60.64,60.56,60.6,13100.0
2014-01-23 13:30:00,60.61,60.61,60.55,60.59,10800.0,60.61,60.61,60.55,60.59,10800.0
2014-01-23 13:35:00,60.59,60.62,60.48,60.48,29100.0,60.59,60.62,60.48,60.48,29100.0
2014-01-23 13:40:00,60.48,60.49,60.32,60.35,33600.0,60.48,60.49,60.32,60.35,33600.0
2014-01-23 13:45:00,60.35,60.42,60.32,60.32,60800.0,60.35,60.42,60.32,60.32,60800.0
2014-01-23 13:50:00,60.32,60.43,60.32,60.43,9100.0,60.32,60.43,60.32,60.43,9100.0
2014-01-23 13:55:00,60.43,60.48,60.38,60.38,20200.0,60.43,60.48,60.38,60.38,20200.0
2014-01-23 14:00:00,60.4,60.48,60.4,60.44,10700.0,60.4,60.48,60.4,60.44,10700.0
2014-01-23 14:05:00,60.45,60.5,60.43,60.48,17500.0,60.45,60.5,60.43,60.48,17500.0
2014-01-23 14:10:00,60.48,60.49,60.44,60.48,15400.0,60.48,60.49,60.44,60.48,15400.0
2014-01-23 14:15:00,60.49,60.49,60.43,60.47,18300.0,60.49,60.49,60.43,60.47,18300.0
2014-01-23 14:20:00,60.47,60.52,60.46,60.51,26300.0,60.47,60.52,60.46,60.51,26300.0
2014-01-23 14:25:00,60.51,60.54,60.44,60.51,22100.0,60.51,60.54,60.44,60.51,22100.0
2014-01-23 14:30:00,60.5,60.57,60.5,60.57,14200.0,60.5,60.57,60.5,60.57,14200.0
2014-01-23 14:35:00,60.57,60.61,60.55,60.55,27100.0,60.57,60.61,60.55,60.55,27100.0
2014-01-23 14:40:00,60.55,60.57,60.53,60.56,14400.0,60.55,60.57,60.53,60.56,14400.0
2014-01-23 14:45:00,60.57,60.57,60.54,60.56,22800.0,60.57,60.57,60.54,60.56,22800.0
2014-01-23 14:50:00,60.56,60.58,60.55,60.56,17200.0,60.56,60.58,60.55,60.56,17200.0
2014-01-23 14:55:00,60.55,60.65,60.55,60.64,43000.0,60.55,60.65,60.55,60.64,43000.0
2014-01-23 15:00:00,60.64,60.66,60.6,60.65,12900.0,60.64,60.66,60.6,60.65,12900.0
2014-01-23 15:05:00,60.66,60.72,60.62,60.67,20600.0,60.66,60.72,60.62,60.67,20600.0
2014-01-23 15:10:00,60.66,60.73,60.64,60.69,12300.0,60.66,60.73,60.64,60.69,12300.0
2014-01-23 15:15:00,60.69,60.7,60.62,60.7,23400.0,60.69,60.7,60.62,60.7,23400.0
2014-01-23 15:20:00,60.69,60.71,60.63,60.71,13800.0,60.69,60.71,60.63,60.71,13800.0
2014-01-23 15:25:00,60.71,60.73,60.66,60.7,18100.0,60.71,60.73,60.66,60.7,18100.0
2014-01-23 15:30:00,60.7,60.74,60.67,60.74,21400.0,60.7,60.74,60.67,60.74,21400.0
2014-01-23 15:35:00,60.75,60.86,60.75,60.8,32700.0,60.75,60.86,60.75,60.8,32700.0
2014-01-23 15:40:00,60.8,60.82,60.75,60.8,36800.0,60.8,60.82,60.75,60.8,36800.0
2014-01-23 15:45:00,60.8,60.85,60.8,60.8,34500.0,60.8,60.85,60.8,60.8,34500.0
2014-01-23 15:50:00,60.8,60.88,60.79,60.83,60600.0,60.8,60.88,60.79,60.83,60600.0
2014-01-23 15:55:00,60.83,60.89,60.77,60.89,155200.0,60.83,60.89,60.77,60.89,155200.0
2014-01-24 09:30:00,60.28,60.35,60.12,60.28,108800.0,60.28,60.35,60.12,60.28,108800.0
2014-01-24 09:35:00,60.3,60.44,60.22,60.35,63200.0,60.3,60.44,60.22,60.35,63200.0
2014-01-24 09:40:00,60.34,60.36,60.03,60.06,37900.0,60.34,60.36,60.03,60.06,37900.0
2014-01-24 09:45:00,60.02,60.02,59.88,59.92,24600.0,60.02,60.02,59.88,59.92,24600.0
2014-01-24 09:50:00,59.91,59.95,59.8,59.94,18100.0,59.91,59.95,59.8,59.94,18100.0
2014-01-24 09:55:00,59.94,59.95,59.81,59.84,23800.0,59.94,59.95,59.81,59.84,23800.0
2014-01-24 10:00:00,59.83,59.88,59.72,59.87,37100.0,59.83,59.88,59.72,59.87,37100.0
2014-01-24 10:05:00,59.84,59.9,59.77,59.9,27100.0,59.84,59.9,59.77,59.9,27100.0
2014-01-24 10:10:00,59.88,59.96,59.86,59.92,24200.0,59.88,59.96,59.86,59.92,24200.0
2014-01-24 10:15:00,59.92,59.92,59.67,59.71,26200.0,59.92,59.92,59.67,59.71,26200.0
2014-01-24 10:20:00,59.71,59.85,59.67,59.82,18600.0,59.71,59.85,59.67,59.82,18600.0
2014-01-24 10:25:00,59.81,59.83,59.76,59.79,11700.0,59.81,59.83,59.76,59.79,11700.0
2014-01-24 10:30:00,59.78,59.8,59.61,59.77,37700.0,59.78,59.8,59.61,59.77,37700.0
2014-01-24 10:35:00,59.77,59.91,59.75,59.84,29600.0,59.77,59.91,59.75,59.84,29600.0
2014-01-24 10:40:00,59.83,59.83,59.56,59.6,17600.0,59.83,59.83,59.56,59.6,17600.0
2014-01-24 10:45:00,59.63,59.65,59.54,59.65,28500.0,59.63,59.65,59.54,59.65,28500.0
2014-01-24 10:50:00,59.65,59.69,59.54,59.56,48700.0,59.65,59.69,59.54,59.56,48700.0
2014-01-24 10:55:00,59.57,59.62,59.52,59.58,22300.0,59.57,59.62,59.52,59.58,22300.0
2014-01-24 11:00:00,59.58,59.65,59.58,59.63,8900.0,59.58,59.65,59.58,59.63,8900.0
2014-01-24 11:05:00,59.63,59.64,59.44,59.44,20000.0,59.63,59.64,59.44,59.44,20000.0
2014-01-24 11:10:00,59.43,59.54,59.39,59.48,18700.0,59.43,59.54,59.39,59.48,18700.0
2014-01-24 11:15:00,59.46,59.52,59.44,59.46,8800.0,59.46,59.52,59.44,59.46,8800.0
2014-01-24 11:20:00,59.46,59.47,59.33,59.43,16600.0,59.46,59.47,59.33,59.43,16600.0
2014-01-24 11:25:00,59.42,59.43,59.33,59.35,16900.0,59.42,59.43,59.33,59.35,16900.0
2014-01-24 11:30:00,59.35,59.35,59.28,59.33,50800.0,59.35,59.35,59.28,59.33,50800.0
2014-01-24 11:35:00,59.33,59.37,59.32,59.37,7700.0,59.33,59.37,59.32,59.37,7700.0
2014-01-24 11:40:00,59.39,59.45,59.34,59.41,28200.0,59.39,59.45,59.34,59.41,28200.0
2014-01-24 11:45:00,59.41,59.42,59.33,59.38,29800.0,59.41,59.42,59.33,59.38,29800.0
2014-01-24 11:50:00,59.4,59.47,59.36,59.39,15300.0,59.4,59.47,59.36,59.39,15300.0
2014-01-24 11:55:00,59.4,59.55,59.4,59.54,10600.0,59.4,59.55,59.4,59.54,10600.0
2014-01-24 12:00:00,59.54,59.58,59.39,59.39,27600.0,59.54,59.58,59.39,59.39,27600.0
2014-01-24 12:05:00,59.38,59.44,59.34,59.4,48900.0,59.38,59.44,59.34,59.4,48900.0
2014-01-24 12:10:00,59.41,59.48,59.41,59.46,21400.0,59.41,59.48,59.41,59.46,21400.0
2014-01-24 12:15:00,59.47,59.5,59.42,59.42,10000.0,59.47,59.5,59.42,59.42,10000.0
2014-01-24 12:20:00,59.42,59.47,59.39,59.43,12100.0,59.42,59.47,59.39,59.43,12100.0
2014-01-24 12:25:00,59.44,59.5,59.43,59.45,13500.0,59.44,59.5,59.43,59.45,13500.0
2014-01-24 12:30:00,59.45,59.51,59.42,59.47,22000.0,59.45,59.51,59.42,59.47,22000.0
2014-01-24 12:35:00,59.46,59.55,59.42,59.54,83900.0,59.46,59.55,59.42,59.54,83900.0
2014-01-24 12:40:00,59.54,59.55,59.47,59.49,22900.0,59.54,59.55,59.47,59.49,22900.0
2014-01-24 12:45:00,59.48,59.52,59.44,59.48,16900.0,59.48,59.52,59.44,59.48,16900.0
2014-01-24 12:50:00,59.48,59.53,59.47,59.5,15200.0,59.48,59.53,59.47,59.5,15200.0
2014-01-24 12:55:00,59.49,59.51,59.47,59.51,12500.0,59.49,59.51,59.47,59.51,12500.0
2014-01-24 13:00:00,59.5,59.52,59.47,59.52,13800.0,59.5,59.52,59.47,59.52,13800.0
2014-01-24 13:05:00,59.52,59.56,59.49,59.53,22400.0,59.52,59.56,59.49,59.53,22400.0
2014-01-24 13:10:00,59.52,59.55,59.48,59.55,17500.0,59.52,59.55,59.48,59.55,17500.0
2014-01-24 13:15:00,59.56,59.63,59.56,59.59,10400.0,59.56,59.63,59.56,59.59,10400.0
2014-01-24 13:20:00,59.59,59.59,59.5,59.54,26100.0,59.59,59.59,59.5,59.54,26100.0
2014-01-24 13:25:00,59.54,59.6,59.53,59.56,23500.0,59.54,59.6,59.53,59.56,23500.0
2014-01-24 13:30:00,59.57,59.62,59.54,59.6,13700.0,59.57,59.62,59.54,59.6,13700.0
2014-01-24 13:35:00,59.58,59.61,59.55,59.6,15200.0,59.58,59.61,59.55,59.6,15200.0
2014-01-24 13:40:00,59.59,59.6,59.54,59.54,8400.0,59.59,59.6,59.54,59.54,8400.0
2014-01-24 13:45:00,59.54,59.55,59.52,59.52,7500.0,59.54,59.55,59.52,59.52,7500.0
2014-01-24 13:50:00,59.53,59.55,59.52,59.55,7700.0,59.53,59.55,59.52,59.55,7700.0
2014-01-24 13:55:00,59.53,59.54,59.42,59.46,15700.0,59.53,59.54,59.42,59.46,15700.0
2014-01-24 14:00:00,59.46,59.46,59.31,59.41,47100.0,59.46,59.46,59.31,59.41,47100.0
2014-01-24 14:05:00,59.4,59.43,59.36,59.4,73800.0,59.4,59.43,59.36,59.4,73800.0
2014-01-24 14:10:00,59.41,59.42,59.3,59.3,31400.0,59.41,59.42,59.3,59.3,31400.0
2014-01-24 14:15:00,59.29,59.37,59.28,59.32,16100.0,59.29,59.37,59.28,59.32,16100.0
2014-01-24 14:20:00,59.32,59.35,59.23,59.25,25800.0,59.32,59.35,59.23,59.25,25800.0
2014-01-24 14:25:00,59.26,59.31,59.24,59.28,23900.0,59.26,59.31,59.24,59.28,23900.0
2014-01-24 14:30:00,59.27,59.39,59.25,59.39,13200.0,59.27,59.39,59.25,59.39,13200.0
2014-01-24 14:35:00,59.37,59.46,59.35,59.46,9600.0,59.37,59.46,59.35,59.46,9600.0
2014-01-24 14:40:00,59.46,59.46,59.41,59.45,12100.0,59.46,59.46,59.41,59.45,12100.0
2014-01-24 14:45:00,59.45,59.51,59.44,59.48,16700.0,59.45,59.51,59.44,59.48,16700.0
2014-01-24 14:50:00,59.47,59.51,59.46,59.47,15600.0,59.47,59.51,59.46,59.47,15600.0
2014-01-24 14:55:00,59.46,59.5,59.43,59.46,16000.0,59.46,59.5,59.43,59.46,16000.0
2014-01-24 15:00:00,59.45,59.45,59.38,59.42,13900.0,59.45,59.45,59.38,59.42,13900.0
2014-01-24 15:05:00,59.42,59.47,59.42,59.44,19500.0,59.42,59.47,59.42,59.44,19500.0
2014-01-24 15:10:00,59.43,59.43,59.28,59.34,29800.0,59.43,59.43,59.28,59.34,29800.0
2014-01-24 15:15:00,59.34,59.34,59.22,59.28,26900.0,59.34,59.34,59.22,59.28,26900.0
2014-01-24 15:20:00,59.28,59.29,59.2,59.22,28400.0,59.28,59.29,59.2,59.22,28400.0
2014-01-24 15:25:00,59.22,59.28,59.18,59.28,19300.0,59.22,59.28,59.18,59.28,19300.0
2014-01-24 15:30:00,59.27,59.32,59.25,59.3,30700.0,59.27,59.32,59.25,59.3,30700.0
2014-01-24 15:35:00,59.3,59.35,59.29,59.3,55500.0,59.3,59.35,59.29,59.3,55500.0
2014-01-24 15:40:00,59.3,59.36,59.28,59.29,58900.0,59.3,59.36,59.28,59.29,58900.0
2014-01-24 15:45:00,59.28,59.28,59.17,59.18,60500.0,59.28,59.28,59.17,59.18,60500.0
2014-01-24 15:50:00,59.18,59.29,59.15,59.27,99000.0,59.18,59.29,59.15,59.27,99000.0
2014-01-24 15:55:00,59.26,59.28,59.09,59.1,135600.0,59.26,59.28,59.09,59.1,135600.0
2014-01-27 09:30:00,58.11,58.6,58.1,58.52,447900.0,58.11,58.6,58.1,58.52,447900.0
2014-01-27 09:35:00,58.5,58.55,58.37,58.38,128800.0,58.5,58.55,58.37,58.38,128800.0
2014-01-27 09:40:00,58.39,58.52,58.28,58.44,98900.0,58.39,58.52,58.28,58.44,98900.0
2014-01-27 09:45:00,58.45,58.6,58.41,58.47,31600.0,58.45,58.6,58.41,58.47,31600.0
2014-01-27 09:50:00,58.44,58.57,58.36,58.54,94800.0,58.44,58.57,58.36,58.54,94800.0
2014-01-27 09:55:00,58.54,58.65,58.49,58.49,85500.0,58.54,58.65,58.49,58.49,85500.0
2014-01-27 10:00:00,58.47,58.57,58.37,58.44,35900.0,58.47,58.57,58.37,58.44,35900.0
2014-01-27 10:05:00,58.44,58.47,58.32,58.4,34500.0,58.44,58.47,58.32,58.4,34500.0
2014-01-27 10:10:00,58.39,58.44,58.27,58.32,52800.0,58.39,58.44,58.27,58.32,52800.0
2014-01-27 10:15:00,58.33,58.36,58.27,58.29,51600.0,58.33,58.36,58.27,58.29,51600.0
2014-01-27 10:20:00,58.28,58.3,58.17,58.17,47900.0,58.28,58.3,58.17,58.17,47900.0
2014-01-27 10:25:00,58.16,58.29,57.96,58.02,53800.0,58.16,58.29,57.96,58.02,53800.0
2014-01-27 10:30:00,58.05,58.24,58.05,58.14,50800.0,58.05,58.24,58.05,58.14,50800.0
2014-01-27 10:35:00,58.14,58.18,57.89,57.91,44700.0,58.14,58.18,57.89,57.91,44700.0
2014-01-27 10:40:00,57.91,58.13,57.9,58.09,83200.0,57.91,58.13,57.9,58.09,83200.0
2014-01-27 10:45:00,58.08,58.14,58.03,58.12,22400.0,58.08,58.14,58.03,58.12,22400.0
2014-01-27 10:50:00,58.12,58.19,58.07,58.14,53200.0,58.12,58.19,58.07,58.14,53200.0
2014-01-27 10:55:00,58.16,58.19,58.09,58.11,52800.0,58.16,58.19,58.09,58.11,52800.0
2014-01-27 11:00:00,58.11,58.22,58.1,58.16,59300.0,58.11,58.22,58.1,58.16,59300.0
2014-01-27 11:05:00,58.18,58.29,58.18,58.27,38900.0,58.18,58.29,58.18,58.27,38900.0
2014-01-27 11:10:00,58.27,58.27,58.13,58.22,29200.0,58.27,58.27,58.13,58.22,29200.0
2014-01-27 11:15:00,58.2,58.36,58.19,58.34,23100.0,58.2,58.36,58.19,58.34,23100.0
2014-01-27 11:20:00,58.36,58.43,58.3,58.39,34000.0,58.36,58.43,58.3,58.39,34000.0
2014-01-27 11:25:00,58.39,58.47,58.3,58.32,34500.0,58.39,58.47,58.3,58.32,34500.0
2014-01-27 11:30:00,58.32,58.32,58.21,58.3,21300.0,58.32,58.32,58.21,58.3,21300.0
2014-01-27 11:35:00,58.3,58.3,58.13,58.27,32300.0,58.3,58.3,58.13,58.27,32300.0
2014-01-27 11:40:00,58.24,58.31,58.21,58.26,19300.0,58.24,58.31,58.21,58.26,19300.0
2014-01-27 11:45:00,58.26,58.27,58.13,58.13,24800.0,58.26,58.27,58.13,58.13,24800.0
2014-01-27 11:50:00,58.13,58.16,58.05,58.07,32900.0,58.13,58.16,58.05,58.07,32900.0
2014-01-27 11:55:00,58.07,58.14,58.04,58.1,39000.0,58.07,58.14,58.04,58.1,39000.0
2014-01-27 12:00:00,58.09,58.16,58.02,58.16,45100.0,58.09,58.16,58.02,58.16,45100.0
2014-01-27 12:05:00,58.14,58.15,58.01,58.15,87800.0,58.14,58.15,58.01,58.15,87800.0
2014-01-27 12:10:00,58.16,58.16,58.09,58.1,38900.0,58.16,58.16,58.09,58.1,38900.0
2014-01-27 12:15:00,58.1,58.11,57.98,58.02,99100.0,58.1,58.11,57.98,58.02,99100.0
2014-01-27 12:20:00,58.02,58.04,57.86,58.02,53000.0,58.02,58.04,57.86,58.02,53000.0
2014-01-27 12:25:00,58.03,58.09,57.93,58.01,83200.0,58.03,58.09,57.93,58.01,83200.0
2014-01-27 12:30:00,58.0,58.01,57.9,57.93,35600.0,58.0,58.01,57.9,57.93,35600.0
2014-01-27 12:35:00,57.92,58.07,57.89,58.05,52800.0,57.92,58.07,57.89,58.05,52800.0
2014-01-27 12:40:00,58.05,58.1,58.0,58.05,63400.0,58.05,58.1,58.0,58.05,63400.0
2014-01-27 12:45:00,58.05,58.09,57.98,58.06,44000.0,58.05,58.09,57.98,58.06,44000.0
2014-01-27 12:50:00,58.06,58.12,58.04,58.05,59800.0,58.06,58.12,58.04,58.05,59800.0
2014-01-27 12:55:00,58.05,58.09,58.03,58.05,29800.0,58.05,58.09,58.03,58.05,29800.0
2014-01-27 13:00:00,58.05,58.17,58.04,58.16,53500.0,58.05,58.17,58.04,58.16,53500.0
2014-01-27 13:05:00,58.17,58.32,58.17,58.26,49400.0,58.17,58.32,58.17,58.26,49400.0
2014-01-27 13:10:00,58.27,58.32,58.25,58.27,50500.0,58.27,58.32,58.25,58.27,50500.0
2014-01-27 13:15:00,58.26,58.3,58.24,58.28,24300.0,58.26,58.3,58.24,58.28,24300.0
2014-01-27 13:20:00,58.3,58.32,58.17,58.17,21300.0,58.3,58.32,58.17,58.17,21300.0
2014-01-27 13:25:00,58.16,58.23,58.14,58.19,27400.0,58.16,58.23,58.14,58.19,27400.0
2014-01-27 13:30:00,58.2,58.21,58.12,58.13,23900.0,58.2,58.21,58.12,58.13,23900.0
2014-01-27 13:35:00,58.13,58.19,58.11,58.16,33500.0,58.13,58.19,58.11,58.16,33500.0
2014-01-27 13:40:00,58.15,58.34,58.11,58.32,27600.0,58.15,58.34,58.11,58.32,27600.0
2014-01-27 13:45:00,58.31,58.5,58.27,58.46,39600.0,58.31,58.5,58.27,58.46,39600.0
2014-01-27 13:50:00,58.45,58.46,58.33,58.36,28900.0,58.45,58.46,58.33,58.36,28900.0
2014-01-27 13:55:00,58.36,58.44,58.34,58.38,71500.0,58.36,58.44,58.34,58.38,71500.0
2014-01-27 14:00:00,58.37,58.56,58.37,58.51,67700.0,58.37,58.56,58.37,58.51,67700.0
2014-01-27 14:05:00,58.5,58.53,58.46,58.48,36700.0,58.5,58.53,58.46,58.48,36700.0
2014-01-27 14:10:00,58.47,58.59,58.46,58.54,28500.0,58.47,58.59,58.46,58.54,28500.0
2014-01-27 14:15:00,58.55,58.63,58.54,58.61,46500.0,58.55,58.63,58.54,58.61,46500.0
2014-01-27 14:20:00,58.61,58.7,58.61,58.68,32900.0,58.61,58.7,58.61,58.68,32900.0
2014-01-27 14:25:00,58.66,58.68,58.58,58.66,39900.0,58.66,58.68,58.58,58.66,39900.0
2014-01-27 14:30:00,58.65,58.73,58.62,58.72,40000.0,58.65,58.73,58.62,58.72,40000.0
2014-01-27 14:35:00,58.72,58.76,58.71,58.76,27200.0,58.72,58.76,58.71,58.76,27200.0
2014-01-27 14:40:00,58.75,58.77,58.71,58.73,31200.0,58.75,58.77,58.71,58.73,31200.0
2014-01-27 14:45:00,58.72,58.81,58.7,58.78,81200.0,58.72,58.81,58.7,58.78,81200.0
2014-01-27 14:50:00,58.79,58.85,58.75,58.8,49600.0,58.79,58.85,58.75,58.8,49600.0
2014-01-27 14:55:00,58.79,58.88,58.77,58.83,46800.0,58.79,58.88,58.77,58.83,46800.0
2014-01-27 15:00:00,58.82,58.84,58.7,58.71,45100.0,58.82,58.84,58.7,58.71,45100.0
2014-01-27 15:05:00,58.71,58.78,58.67,58.74,59900.0,58.71,58.78,58.67,58.74,59900.0
2014-01-27 15:10:00,58.75,58.77,58.72,58.77,38200.0,58.75,58.77,58.72,58.77,38200.0
2014-01-27 15:15:00,58.76,58.79,58.73,58.73,36000.0,58.76,58.79,58.73,58.73,36000.0
2014-01-27 15:20:00,58.73,58.74,58.65,58.68,45500.0,58.73,58.74,58.65,58.68,45500.0
2014-01-27 15:25:00,58.67,58.7,58.6,58.63,58000.0,58.67,58.7,58.6,58.63,58000.0
2014-01-27 15:30:00,58.64,58.71,58.61,58.64,71800.0,58.64,58.71,58.61,58.64,71800.0
2014-01-27 15:35:00,58.65,58.79,58.63,58.78,67700.0,58.65,58.79,58.63,58.78,67700.0
2014-01-27 15:40:00,58.77,58.8,58.67,58.7,61400.0,58.77,58.8,58.67,58.7,61400.0
2014-01-27 15:45:00,58.69,58.72,58.65,58.67,77800.0,58.69,58.72,58.65,58.67,77800.0
2014-01-27 15:50:00,58.67,58.67,58.46,58.51,172300.0,58.67,58.67,58.46,58.51,172300.0
2014-01-27 15:55:00,58.51,58.54,58.35,58.36,171200.0,58.51,58.54,58.35,58.36,171200.0
2014-01-28 09:30:00,57.97,58.79,57.88,58.7,104300.0,57.97,58.79,57.88,58.7,104300.0
2014-01-28 09:35:00,58.68,58.8,58.52,58.79,30200.0,58.68,58.8,58.52,58.79,30200.0
2014-01-28 09:40:00,58.78,58.82,58.7,58.78,32700.0,58.78,58.82,58.7,58.78,32700.0
2014-01-28 09:45:00,58.77,58.99,58.75,58.9,100000.0,58.77,58.99,58.75,58.9,100000.0
2014-01-28 09:50:00,58.9,59.02,58.82,59.02,55400.0,58.9,59.02,58.82,59.02,55400.0
2014-01-28 09:55:00,59.01,59.07,58.98,59.0,26400.0,59.01,59.07,58.98,59.0,26400.0
2014-01-28 10:00:00,58.99,59.15,58.99,59.13,31300.0,58.99,59.15,58.99,59.13,31300.0
2014-01-28 10:05:00,59.14,59.21,59.01,59.09,34000.0,59.14,59.21,59.01,59.09,34000.0
2014-01-28 10:10:00,59.11,59.21,59.07,59.08,40300.0,59.11,59.21,59.07,59.08,40300.0
2014-01-28 10:15:00,59.08,59.08,58.96,58.97,32600.0,59.08,59.08,58.96,58.97,32600.0
2014-01-28 10:20:00,58.96,59.13,58.96,59.11,19500.0,58.96,59.13,58.96,59.11,19500.0
2014-01-28 10:25:00,59.1,59.1,58.99,59.05,21900.0,59.1,59.1,58.99,59.05,21900.0
2014-01-28 10:30:00,59.05,59.19,59.05,59.15,26400.0,59.05,59.19,59.05,59.15,26400.0
2014-01-28 10:35:00,59.16,59.19,59.1,59.17,19000.0,59.16,59.19,59.1,59.17,19000.0
2014-01-28 10:40:00,59.16,59.26,59.1,59.23,32000.0,59.16,59.26,59.1,59.23,32000.0
2014-01-28 10:45:00,59.22,59.29,59.2,59.25,37300.0,59.22,59.29,59.2,59.25,37300.0
2014-01-28 10:50:00,59.25,59.27,59.19,59.27,25100.0,59.25,59.27,59.19,59.27,25100.0
2014-01-28 10:55:00,59.28,59.38,59.28,59.35,46700.0,59.28,59.38,59.28,59.35,46700.0
2014-01-28 11:00:00,59.36,59.46,59.35,59.38,39700.0,59.36,59.46,59.35,59.38,39700.0
2014-01-28 11:05:00,59.38,59.41,59.18,59.18,43300.0,59.38,59.41,59.18,59.18,43300.0
2014-01-28 11:10:00,59.19,59.29,59.13,59.29,34300.0,59.19,59.29,59.13,59.29,34300.0
2014-01-28 11:15:00,59.28,59.29,59.09,59.14,20100.0,59.28,59.29,59.09,59.14,20100.0
2014-01-28 11:20:00,59.15,59.23,59.09,59.1,42600.0,59.15,59.23,59.09,59.1,42600.0
2014-01-28 11:25:00,59.1,59.15,59.08,59.13,30000.0,59.1,59.15,59.08,59.13,30000.0
2014-01-28 11:30:00,59.14,59.18,59.14,59.14,10800.0,59.14,59.18,59.14,59.14,10800.0
2014-01-28 11:35:00,59.14,59.16,59.01,59.07,15000.0,59.14,59.16,59.01,59.07,15000.0
2014-01-28 11:40:00,59.05,59.07,58.98,59.04,15900.0,59.05,59.07,58.98,59.04,15900.0
2014-01-28 11:45:00,59.03,59.03,58.94,58.96,16500.0,59.03,59.03,58.94,58.96,16500.0
2014-01-28 11:50:00,58.96,59.04,58.95,58.95,58800.0,58.96,59.04,58.95,58.95,58800.0
2014-01-28 11:55:00,58.95,58.96,58.8,58.82,56500.0,58.95,58.96,58.8,58.82,56500.0
2014-01-28 12:00:00,58.82,58.86,58.8,58.82,32000.0,58.82,58.86,58.8,58.82,32000.0
2014-01-28 12:05:00,58.82,58.87,58.79,58.8,81900.0,58.82,58.87,58.79,58.8,81900.0
2014-01-28 12:10:00,58.78,58.78,58.7,58.71,29900.0,58.78,58.78,58.7,58.71,29900.0
2014-01-28 12:15:00,58.72,58.74,58.62,58.62,43100.0,58.72,58.74,58.62,58.62,43100.0
2014-01-28 12:20:00,58.63,58.64,58.54,58.64,65000.0,58.63,58.64,58.54,58.64,65000.0
2014-01-28 12:25:00,58.64,58.77,58.63,58.77,24500.0,58.64,58.77,58.63,58.77,24500.0
2014-01-28 12:30:00,58.78,58.83,58.78,58.83,22800.0,58.78,58.83,58.78,58.83,22800.0
2014-01-28 12:35:00,58.83,58.84,58.75,58.77,36100.0,58.83,58.84,58.75,58.77,36100.0
2014-01-28 12:40:00,58.77,58.8,58.75,58.78,20500.0,58.77,58.8,58.75,58.78,20500.0
2014-01-28 12:45:00,58.79,58.83,58.69,58.69,21200.0,58.79,58.83,58.69,58.69,21200.0
2014-01-28 12:50:00,58.68,58.69,58.56,58.58,26300.0,58.68,58.69,58.56,58.58,26300.0
2014-01-28 12:55:00,58.58,58.66,58.58,58.65,22800.0,58.58,58.66,58.58,58.65,22800.0
2014-01-28 13:00:00,58.66,58.71,58.66,58.71,20300.0,58.66,58.71,58.66,58.71,20300.0
2014-01-28 13:05:00,58.72,58.73,58.55,58.6,67900.0,58.72,58.73,58.55,58.6,67900.0
2014-01-28 13:10:00,58.6,58.69,58.57,58.67,62200.0,58.6,58.69,58.57,58.67,62200.0
2014-01-28 13:15:00,58.67,58.75,58.67,58.74,19000.0,58.67,58.75,58.67,58.74,19000.0
2014-01-28 13:20:00,58.76,58.79,58.7,58.71,13300.0,58.76,58.79,58.7,58.71,13300.0
2014-01-28 13:25:00,58.7,58.76,58.7,58.75,13200.0,58.7,58.76,58.7,58.75,13200.0
2014-01-28 13:30:00,58.73,58.82,58.73,58.76,9500.0,58.73,58.82,58.73,58.76,9500.0
2014-01-28 13:35:00,58.76,58.78,58.63,58.66,19000.0,58.76,58.78,58.63,58.66,19000.0
2014-01-28 13:40:00,58.69,58.8,58.69,58.79,17600.0,58.69,58.8,58.69,58.79,17600.0
2014-01-28 13:45:00,58.8,58.81,58.76,58.76,30600.0,58.8,58.81,58.76,58.76,30600.0
2014-01-28 13:50:00,58.76,58.83,58.76,58.82,22500.0,58.76,58.83,58.76,58.82,22500.0
2014-01-28 13:55:00,58.82,58.84,58.78,58.79,26600.0,58.82,58.84,58.78,58.79,26600.0
2014-01-28 14:00:00,58.8,58.87,58.78,58.81,27600.0,58.8,58.87,58.78,58.81,27600.0
2014-01-28 14:05:00,58.81,58.84,58.8,58.82,25300.0,58.81,58.84,58.8,58.82,25300.0
2014-01-28 14:10:00,58.83,58.87,58.82,58.84,11000.0,58.83,58.87,58.82,58.84,11000.0
2014-01-28 14:15:00,58.84,58.91,58.84,58.9,35500.0,58.84,58.91,58.84,58.9,35500.0
2014-01-28 14:20:00,58.89,58.94,58.87,58.91,19200.0,58.89,58.94,58.87,58.91,19200.0
2014-01-28 14:25:00,58.92,58.93,58.86,58.88,14900.0,58.92,58.93,58.86,58.88,14900.0
2014-01-28 14:30:00,58.88,58.91,58.85,58.87,17200.0,58.88,58.91,58.85,58.87,17200.0
2014-01-28 14:35:00,58.87,58.95,58.87,58.93,13900.0,58.87,58.95,58.87,58.93,13900.0
2014-01-28 14:40:00,58.93,58.94,58.83,58.84,20400.0,58.93,58.94,58.83,58.84,20400.0
2014-01-28 14:45:00,58.85,58.91,58.81,58.82,54000.0,58.85,58.91,58.81,58.82,54000.0
2014-01-28 14:50:00,58.82,58.83,58.76,58.76,31600.0,58.82,58.83,58.76,58.76,31600.0
2014-01-28 14:55:00,58.76,58.76,58.71,58.71,44400.0,58.76,58.76,58.71,58.71,44400.0
2014-01-28 15:00:00,58.72,58.83,58.72,58.78,38300.0,58.72,58.83,58.72,58.78,38300.0
2014-01-28 15:05:00,58.79,58.89,58.79,58.88,33300.0,58.79,58.89,58.79,58.88,33300.0
2014-01-28 15:10:00,58.88,58.9,58.87,58.89,27100.0,58.88,58.9,58.87,58.89,27100.0
2014-01-28 15:15:00,58.9,58.95,58.89,58.94,41200.0,58.9,58.95,58.89,58.94,41200.0
2014-01-28 15:20:00,58.94,59.02,58.92,59.01,54600.0,58.94,59.02,58.92,59.01,54600.0
2014-01-28 15:25:00,59.02,59.06,58.97,59.02,80800.0,59.02,59.06,58.97,59.02,80800.0
2014-01-28 15:30:00,59.02,59.09,59.0,59.09,35800.0,59.02,59.09,59.0,59.09,35800.0
2014-01-28 15:35:00,59.08,59.17,59.08,59.15,97000.0,59.08,59.17,59.08,59.15,97000.0
2014-01-28 15:40:00,59.15,59.17,59.11,59.14,63800.0,59.15,59.17,59.11,59.14,63800.0
2014-01-28 15:45:00,59.14,59.15,59.1,59.12,103100.0,59.14,59.15,59.1,59.12,103100.0
2014-01-28 15:50:00,59.12,59.12,59.01,59.03,93200.0,59.12,59.12,59.01,59.03,93200.0
2014-01-28 15:55:00,59.04,59.13,59.01,59.12,181000.0,59.04,59.13,59.01,59.12,181000.0
2014-01-29 09:30:00,58.61,58.89,58.42,58.46,68900.0,58.61,58.89,58.42,58.46,68900.0
2014-01-29 09:35:00,58.47,58.63,58.4,58.53,28200.0,58.47,58.63,58.4,58.53,28200.0
2014-01-29 09:40:00,58.54,58.79,58.53,58.7,48200.0,58.54,58.79,58.53,58.7,48200.0
2014-01-29 09:45:00,58.7,58.73,58.58,58.65,48700.0,58.7,58.73,58.58,58.65,48700.0
2014-01-29 09:50:00,58.65,58.9,58.59,58.78,34900.0,58.65,58.9,58.59,58.78,34900.0
2014-01-29 09:55:00,58.78,58.81,58.55,58.62,27500.0,58.78,58.81,58.55,58.62,27500.0
2014-01-29 10:00:00,58.62,58.8,58.62,58.63,21700.0,58.62,58.8,58.62,58.63,21700.0
2014-01-29 10:05:00,58.63,58.79,58.63,58.76,13400.0,58.63,58.79,58.63,58.76,13400.0
2014-01-29 10:10:00,58.73,58.76,58.55,58.56,29800.0,58.73,58.76,58.55,58.56,29800.0
2014-01-29 10:15:00,58.59,58.59,58.42,58.43,14000.0,58.59,58.59,58.42,58.43,14000.0
2014-01-29 10:20:00,58.45,58.48,58.31,58.4,35100.0,58.45,58.48,58.31,58.4,35100.0
2014-01-29 10:25:00,58.4,58.42,58.26,58.27,30600.0,58.4,58.42,58.26,58.27,30600.0
2014-01-29 10:30:00,58.27,58.27,58.21,58.26,55100.0,58.27,58.27,58.21,58.26,55100.0
2014-01-29 10:35:00,58.25,58.27,58.17,58.27,39900.0,58.25,58.27,58.17,58.27,39900.0
2014-01-29 10:40:00,58.27,58.55,58.21,58.55,35400.0,58.27,58.55,58.21,58.55,35400.0
2014-01-29 10:45:00,58.54,58.55,58.42,58.42,11800.0,58.54,58.55,58.42,58.42,11800.0
2014-01-29 10:50:00,58.45,58.58,58.45,58.58,8500.0,58.45,58.58,58.45,58.58,8500.0
2014-01-29 10:55:00,58.57,58.57,58.47,58.47,11100.0,58.57,58.57,58.47,58.47,11100.0
2014-01-29 11:00:00,58.49,58.56,58.46,58.5,10700.0,58.49,58.56,58.46,58.5,10700.0
2014-01-29 11:05:00,58.51,58.54,58.44,58.45,7200.0,58.51,58.54,58.44,58.45,7200.0
2014-01-29 11:10:00,58.45,58.55,58.45,58.55,13600.0,58.45,58.55,58.45,58.55,13600.0
2014-01-29 11:15:00,58.55,58.59,58.48,58.54,14100.0,58.55,58.59,58.48,58.54,14100.0
2014-01-29 11:20:00,58.56,58.6,58.55,58.6,49500.0,58.56,58.6,58.55,58.6,49500.0
2014-01-29 11:25:00,58.6,58.71,58.57,58.71,130300.0,58.6,58.71,58.57,58.71,130300.0
2014-01-29 11:30:00,58.69,58.79,58.67,58.76,27200.0,58.69,58.79,58.67,58.76,27200.0
2014-01-29 11:35:00,58.76,58.85,58.76,58.81,15200.0,58.76,58.85,58.76,58.81,15200.0
2014-01-29 11:40:00,58.8,58.86,58.78,58.83,14100.0,58.8,58.86,58.78,58.83,14100.0
2014-01-29 11:45:00,58.82,58.96,58.81,58.95,63100.0,58.82,58.96,58.81,58.95,63100.0
2014-01-29 11:50:00,58.95,59.11,58.95,59.07,53400.0,58.95,59.11,58.95,59.07,53400.0
2014-01-29 11:55:00,59.07,59.14,59.04,59.14,23200.0,59.07,59.14,59.04,59.14,23200.0
2014-01-29 12:00:00,59.15,59.18,59.07,59.11,23500.0,59.15,59.18,59.07,59.11,23500.0
2014-01-29 12:05:00,59.11,59.12,58.99,59.02,16700.0,59.11,59.12,58.99,59.02,16700.0
2014-01-29 12:10:00,59.01,59.05,58.98,58.99,8400.0,59.01,59.05,58.98,58.99,8400.0
2014-01-29 12:15:00,58.98,59.04,58.96,59.02,11400.0,58.98,59.04,58.96,59.02,11400.0
2014-01-29 12:20:00,59.02,59.07,59.01,59.06,10300.0,59.02,59.07,59.01,59.06,10300.0
2014-01-29 12:25:00,59.04,59.06,58.95,58.98,12500.0,59.04,59.06,58.95,58.98,12500.0
2014-01-29 12:30:00,58.97,58.97,58.9,58.91,12600.0,58.97,58.97,58.9,58.91,12600.0
2014-01-29 12:35:00,58.91,58.93,58.83,58.9,26100.0,58.91,58.93,58.83,58.9,26100.0
2014-01-29 12:40:00,58.9,58.97,58.88,58.97,36800.0,58.9,58.97,58.88,58.97,36800.0
2014-01-29 12:45:00,58.98,58.99,58.92,58.94,19200.0,58.98,58.99,58.92,58.94,19200.0
2014-01-29 12:50:00,58.95,58.95,58.92,58.92,15100.0,58.95,58.95,58.92,58.92,15100.0
2014-01-29 12:55:00,58.92,58.94,58.91,58.93,10500.0,58.92,58.94,58.91,58.93,10500.0
2014-01-29 13:00:00,58.92,58.94,58.88,58.91,14600.0,58.92,58.94,58.88,58.91,14600.0
2014-01-29 13:05:00,58.91,58.95,58.87,58.94,16500.0,58.91,58.95,58.87,58.94,16500.0
2014-01-29 13:10:00,58.94,58.98,58.86,58.96,30600.0,58.94,58.98,58.86,58.96,30600.0
2014-01-29 13:15:00,58.95,58.95,58.88,58.89,14700.0,58.95,58.95,58.88,58.89,14700.0
2014-01-29 13:20:00,58.89,58.96,58.88,58.94,7100.0,58.89,58.96,58.88,58.94,7100.0
2014-01-29 13:25:00,58.94,58.96,58.89,58.92,30700.0,58.94,58.96,58.89,58.92,30700.0
2014-01-29 13:30:00,58.94,58.97,58.9,58.94,22200.0,58.94,58.97,58.9,58.94,22200.0
2014-01-29 13:35:00,58.94,58.98,58.91,58.92,14800.0,58.94,58.98,58.91,58.92,14800.0
2014-01-29 13:40:00,58.92,58.93,58.83,58.83,15800.0,58.92,58.93,58.83,58.83,15800.0
2014-01-29 13:45:00,58.82,58.86,58.8,58.86,10300.0,58.82,58.86,58.8,58.86,10300.0
2014-01-29 13:50:00,58.86,58.86,58.82,58.83,15100.0,58.86,58.86,58.82,58.83,15100.0
2014-01-29 13:55:00,58.84,58.91,58.8,58.87,11900.0,58.84,58.91,58.8,58.87,11900.0
2014-01-29 14:00:00,58.87,59.09,58.7,58.99,83800.0,58.87,59.09,58.7,58.99,83800.0
2014-01-29 14:05:00,58.97,58.97,58.69,58.89,58800.0,58.97,58.97,58.69,58.89,58800.0
2014-01-29 14:10:00,58.93,58.97,58.8,58.93,50600.0,58.93,58.97,58.8,58.93,50600.0
2014-01-29 14:15:00,58.94,58.96,58.69,58.73,126800.0,58.94,58.96,58.69,58.73,126800.0
2014-01-29 14:20:00,58.71,58.81,58.67,58.73,101400.0,58.71,58.81,58.67,58.73,101400.0
2014-01-29 14:25:00,58.74,58.96,58.73,58.89,111800.0,58.74,58.96,58.73,58.89,111800.0
2014-01-29 14:30:00,58.89,59.07,58.87,59.07,75600.0,58.89,59.07,58.87,59.07,75600.0
2014-01-29 14:35:00,59.08,59.09,58.95,59.07,36500.0,59.08,59.09,58.95,59.07,36500.0
2014-01-29 14:40:00,59.08,59.14,59.02,59.14,34600.0,59.08,59.14,59.02,59.14,34600.0
2014-01-29 14:45:00,59.14,59.15,58.98,59.02,31700.0,59.14,59.15,58.98,59.02,31700.0
2014-01-29 14:50:00,59.02,59.1,58.92,58.95,25300.0,59.02,59.1,58.92,58.95,25300.0
2014-01-29 14:55:00,58.91,58.93,58.79,58.83,58000.0,58.91,58.93,58.79,58.83,58000.0
2014-01-29 15:00:00,58.82,58.85,58.74,58.81,58700.0,58.82,58.85,58.74,58.81,58700.0
2014-01-29 15:05:00,58.83,58.85,58.75,58.81,32900.0,58.83,58.85,58.75,58.81,32900.0
2014-01-29 15:10:00,58.81,58.83,58.63,58.68,29200.0,58.81,58.83,58.63,58.68,29200.0
2014-01-29 15:15:00,58.66,58.72,58.59,58.6,92800.0,58.66,58.72,58.59,58.6,92800.0
2014-01-29 15:20:00,58.6,58.72,58.59,58.67,58500.0,58.6,58.72,58.59,58.67,58500.0
2014-01-29 15:25:00,58.66,58.7,58.57,58.58,53900.0,58.66,58.7,58.57,58.58,53900.0
2014-01-29 15:30:00,58.58,58.65,58.49,58.51,94400.0,58.58,58.65,58.49,58.51,94400.0
2014-01-29 15:35:00,58.51,58.68,58.48,58.64,88700.0,58.51,58.68,58.48,58.64,88700.0
2014-01-29 15:40:00,58.64,58.69,58.6,58.69,67800.0,58.64,58.69,58.6,58.69,67800.0
2014-01-29 15:45:00,58.69,58.75,58.62,58.65,123800.0,58.69,58.75,58.62,58.65,123800.0
2014-01-29 15:50:00,58.65,58.65,58.52,58.55,128500.0,58.65,58.65,58.52,58.55,128500.0
2014-01-29 15:55:00,58.55,58.55,58.44,58.46,155200.0,58.55,58.55,58.44,58.46,155200.0
2014-01-30 09:30:00,59.12,59.37,59.02,59.19,83400.0,59.12,59.37,59.02,59.19,83400.0
2014-01-30 09:35:00,59.15,59.28,59.09,59.16,29300.0,59.15,59.28,59.09,59.16,29300.0
2014-01-30 09:40:00,59.17,59.37,59.09,59.15,27000.0,59.17,59.37,59.09,59.15,27000.0
2014-01-30 09:45:00,59.18,59.21,59.09,59.16,32900.0,59.18,59.21,59.09,59.16,32900.0
2014-01-30 09:50:00,59.14,59.36,59.12,59.18,31700.0,59.14,59.36,59.12,59.18,31700.0
2014-01-30 09:55:00,59.17,59.24,59.1,59.17,21200.0,59.17,59.24,59.1,59.17,21200.0
2014-01-30 10:00:00,59.14,59.37,59.08,59.35,24600.0,59.14,59.37,59.08,59.35,24600.0
2014-01-30 10:05:00,59.34,59.38,59.2,59.3,35800.0,59.34,59.38,59.2,59.3,35800.0
2014-01-30 10:10:00,59.3,59.41,59.24,59.37,77900.0,59.3,59.41,59.24,59.37,77900.0
2014-01-30 10:15:00,59.37,59.45,59.29,59.43,28700.0,59.37,59.45,59.29,59.43,28700.0
2014-01-30 10:20:00,59.44,59.48,59.36,59.43,38300.0,59.44,59.48,59.36,59.43,38300.0
2014-01-30 10:25:00,59.43,59.58,59.43,59.51,72000.0,59.43,59.58,59.43,59.51,72000.0
2014-01-30 10:30:00,59.5,59.55,59.48,59.53,27400.0,59.5,59.55,59.48,59.53,27400.0
2014-01-30 10:35:00,59.52,59.69,59.52,59.68,39700.0,59.52,59.69,59.52,59.68,39700.0
2014-01-30 10:40:00,59.69,59.75,59.63,59.63,91900.0,59.69,59.75,59.63,59.63,91900.0
2014-01-30 10:45:00,59.64,59.7,59.63,59.65,28100.0,59.64,59.7,59.63,59.65,28100.0
2014-01-30 10:50:00,59.64,59.68,59.63,59.65,63700.0,59.64,59.68,59.63,59.65,63700.0
2014-01-30 10:55:00,59.65,59.68,59.62,59.66,54400.0,59.65,59.68,59.62,59.66,54400.0
2014-01-30 11:00:00,59.66,59.68,59.63,59.68,13000.0,59.66,59.68,59.63,59.68,13000.0
2014-01-30 11:05:00,59.67,59.7,59.6,59.67,51700.0,59.67,59.7,59.6,59.67,51700.0
2014-01-30 11:10:00,59.67,59.71,59.62,59.63,30400.0,59.67,59.71,59.62,59.63,30400.0
2014-01-30 11:15:00,59.64,59.72,59.64,59.69,14500.0,59.64,59.72,59.64,59.69,14500.0
2014-01-30 11:20:00,59.69,59.82,59.69,59.77,57600.0,59.69,59.82,59.69,59.77,57600.0
2014-01-30 11:25:00,59.76,59.78,59.71,59.72,8700.0,59.76,59.78,59.71,59.72,8700.0
2014-01-30 11:30:00,59.74,59.81,59.74,59.75,10300.0,59.74,59.81,59.74,59.75,10300.0
2014-01-30 11:35:00,59.74,59.74,59.7,59.71,14900.0,59.74,59.74,59.7,59.71,14900.0
2014-01-30 11:40:00,59.71,59.81,59.71,59.74,40900.0,59.71,59.81,59.71,59.74,40900.0
2014-01-30 11:45:00,59.76,59.83,59.75,59.8,21700.0,59.76,59.83,59.75,59.8,21700.0
2014-01-30 11:50:00,59.81,59.9,59.81,59.87,19000.0,59.81,59.9,59.81,59.87,19000.0
2014-01-30 11:55:00,59.85,59.89,59.8,59.8,18400.0,59.85,59.89,59.8,59.8,18400.0
2014-01-30 12:00:00,59.81,59.82,59.75,59.75,8700.0,59.81,59.82,59.75,59.75,8700.0
2014-01-30 12:05:00,59.77,59.8,59.77,59.8,3900.0,59.77,59.8,59.77,59.8,3900.0
2014-01-30 12:10:00,59.81,59.85,59.75,59.78,10900.0,59.81,59.85,59.75,59.78,10900.0
2014-01-30 12:15:00,59.77,59.77,59.71,59.76,5900.0,59.77,59.77,59.71,59.76,5900.0
2014-01-30 12:20:00,59.74,59.76,59.69,59.72,24600.0,59.74,59.76,59.69,59.72,24600.0
2014-01-30 12:25:00,59.73,59.74,59.65,59.65,11500.0,59.73,59.74,59.65,59.65,11500.0
2014-01-30 12:30:00,59.65,59.77,59.65,59.75,31700.0,59.65,59.77,59.65,59.75,31700.0
2014-01-30 12:35:00,59.75,59.76,59.72,59.76,25500.0,59.75,59.76,59.72,59.76,25500.0
2014-01-30 12:40:00,59.77,59.79,59.76,59.78,10600.0,59.77,59.79,59.76,59.78,10600.0
2014-01-30 12:45:00,59.79,59.8,59.76,59.76,13000.0,59.79,59.8,59.76,59.76,13000.0
2014-01-30 12:50:00,59.77,59.78,59.76,59.77,10300.0,59.77,59.78,59.76,59.77,10300.0
2014-01-30 12:55:00,59.77,59.79,59.74,59.75,13100.0,59.77,59.79,59.74,59.75,13100.0
2014-01-30 13:00:00,59.76,59.76,59.72,59.75,9200.0,59.76,59.76,59.72,59.75,9200.0
2014-01-30 13:05:00,59.74,59.76,59.7,59.75,21300.0,59.74,59.76,59.7,59.75,21300.0
2014-01-30 13:10:00,59.74,59.75,59.68,59.71,7700.0,59.74,59.75,59.68,59.71,7700.0
2014-01-30 13:15:00,59.72,59.75,59.68,59.68,13300.0,59.72,59.75,59.68,59.68,13300.0
2014-01-30 13:20:00,59.71,59.71,59.64,59.64,9400.0,59.71,59.71,59.64,59.64,9400.0
2014-01-30 13:25:00,59.64,59.71,59.64,59.7,20300.0,59.64,59.71,59.64,59.7,20300.0
2014-01-30 13:30:00,59.71,59.72,59.69,59.71,20000.0,59.71,59.72,59.69,59.71,20000.0
2014-01-30 13:35:00,59.7,59.72,59.65,59.66,14500.0,59.7,59.72,59.65,59.66,14500.0
2014-01-30 13:40:00,59.67,59.71,59.67,59.7,10500.0,59.67,59.71,59.67,59.7,10500.0
2014-01-30 13:45:00,59.7,59.72,59.7,59.72,28700.0,59.7,59.72,59.7,59.72,28700.0
2014-01-30 13:50:00,59.72,59.73,59.71,59.71,10900.0,59.72,59.73,59.71,59.71,10900.0
2014-01-30 13:55:00,59.7,59.73,59.69,59.72,15500.0,59.7,59.73,59.69,59.72,15500.0
2014-01-30 14:00:00,59.73,59.73,59.63,59.63,16700.0,59.73,59.73,59.63,59.63,16700.0
2014-01-30 14:05:00,59.64,59.65,59.6,59.61,12700.0,59.64,59.65,59.6,59.61,12700.0
2014-01-30 14:10:00,59.59,59.64,59.55,59.58,24500.0,59.59,59.64,59.55,59.58,24500.0
2014-01-30 14:15:00,59.58,59.63,59.57,59.63,14200.0,59.58,59.63,59.57,59.63,14200.0
2014-01-30 14:20:00,59.63,59.7,59.63,59.7,9900.0,59.63,59.7,59.63,59.7,9900.0
2014-01-30 14:25:00,59.7,59.74,59.69,59.74,16100.0,59.7,59.74,59.69,59.74,16100.0
2014-01-30 14:30:00,59.74,59.75,59.7,59.74,30500.0,59.74,59.75,59.7,59.74,30500.0
2014-01-30 14:35:00,59.74,59.77,59.74,59.77,14400.0,59.74,59.77,59.74,59.77,14400.0
2014-01-30 14:40:00,59.77,59.79,59.72,59.76,22500.0,59.77,59.79,59.72,59.76,22500.0
2014-01-30 14:45:00,59.76,59.77,59.69,59.7,14300.0,59.76,59.77,59.69,59.7,14300.0
2014-01-30 14:50:00,59.7,59.74,59.68,59.74,14900.0,59.7,59.74,59.68,59.74,14900.0
2014-01-30 14:55:00,59.74,59.75,59.64,59.64,45800.0,59.74,59.75,59.64,59.64,45800.0
2014-01-30 15:00:00,59.65,59.73,59.64,59.7,22500.0,59.65,59.73,59.64,59.7,22500.0
2014-01-30 15:05:00,59.7,59.7,59.62,59.64,14500.0,59.7,59.7,59.62,59.64,14500.0
2014-01-30 15:10:00,59.64,59.69,59.63,59.67,28100.0,59.64,59.69,59.63,59.67,28100.0
2014-01-30 15:15:00,59.68,59.7,59.63,59.66,12400.0,59.68,59.7,59.63,59.66,12400.0
2014-01-30 15:20:00,59.66,59.68,59.63,59.68,17900.0,59.66,59.68,59.63,59.68,17900.0
2014-01-30 15:25:00,59.68,59.7,59.57,59.6,43200.0,59.68,59.7,59.57,59.6,43200.0
2014-01-30 15:30:00,59.6,59.61,59.45,59.45,83700.0,59.6,59.61,59.45,59.45,83700.0
2014-01-30 15:35:00,59.47,59.55,59.44,59.47,41700.0,59.47,59.55,59.44,59.47,41700.0
2014-01-30 15:40:00,59.48,59.49,59.43,59.43,52300.0,59.48,59.49,59.43,59.43,52300.0
2014-01-30 15:45:00,59.43,59.46,59.35,59.36,102400.0,59.43,59.46,59.35,59.36,102400.0
2014-01-30 15:50:00,59.37,59.43,59.37,59.42,63500.0,59.37,59.43,59.37,59.42,63500.0
2014-01-30 15:55:00,59.42,59.45,59.37,59.38,109800.0,59.42,59.45,59.37,59.38,109800.0
2014-01-31 09:30:00,58.15,58.93,58.09,58.65,78100.0,58.15,58.93,58.09,58.65,78100.0
2014-01-31 09:35:00,58.66,58.76,58.51,58.54,36500.0,58.66,58.76,58.51,58.54,36500.0
2014-01-31 09:40:00,58.48,58.56,58.39,58.51,14300.0,58.48,58.56,58.39,58.51,14300.0
2014-01-31 09:45:00,58.54,58.67,58.51,58.67,23600.0,58.54,58.67,58.51,58.67,23600.0
2014-01-31 09:50:00,58.64,58.69,58.47,58.58,30900.0,58.64,58.69,58.47,58.58,30900.0
2014-01-31 09:55:00,58.56,58.66,58.54,58.58,50800.0,58.56,58.66,58.54,58.58,50800.0
2014-01-31 10:00:00,58.58,58.77,58.57,58.66,20700.0,58.58,58.77,58.57,58.66,20700.0
2014-01-31 10:05:00,58.67,58.84,58.61,58.81,36600.0,58.67,58.84,58.61,58.81,36600.0
2014-01-31 10:10:00,58.81,58.87,58.78,58.84,20200.0,58.81,58.87,58.78,58.84,20200.0
2014-01-31 10:15:00,58.83,58.85,58.77,58.78,26500.0,58.83,58.85,58.77,58.78,26500.0
2014-01-31 10:20:00,58.78,58.83,58.71,58.74,20200.0,58.78,58.83,58.71,58.74,20200.0
2014-01-31 10:25:00,58.73,58.77,58.61,58.61,95800.0,58.73,58.77,58.61,58.61,95800.0
2014-01-31 10:30:00,58.63,58.64,58.55,58.61,41300.0,58.63,58.64,58.55,58.61,41300.0
2014-01-31 10:35:00,58.6,58.7,58.59,58.65,22300.0,58.6,58.7,58.59,58.65,22300.0
2014-01-31 10:40:00,58.67,58.67,58.47,58.53,63600.0,58.67,58.67,58.47,58.53,63600.0
2014-01-31 10:45:00,58.54,58.8,58.54,58.8,16400.0,58.54,58.8,58.54,58.8,16400.0
2014-01-31 10:50:00,58.81,58.91,58.77,58.81,16600.0,58.81,58.91,58.77,58.81,16600.0
2014-01-31 10:55:00,58.82,58.87,58.8,58.83,15000.0,58.82,58.87,58.8,58.83,15000.0
2014-01-31 11:00:00,58.83,58.96,58.82,58.96,12300.0,58.83,58.96,58.82,58.96,12300.0
2014-01-31 11:05:00,58.95,59.22,58.94,59.22,35100.0,58.95,59.22,58.94,59.22,35100.0
2014-01-31 11:10:00,59.22,59.22,59.11,59.19,36300.0,59.22,59.22,59.11,59.19,36300.0
2014-01-31 11:15:00,59.19,59.25,59.1,59.11,27000.0,59.19,59.25,59.1,59.11,27000.0
2014-01-31 11:20:00,59.11,59.15,59.08,59.15,15600.0,59.11,59.15,59.08,59.15,15600.0
2014-01-31 11:25:00,59.19,59.24,59.12,59.24,16200.0,59.19,59.24,59.12,59.24,16200.0
2014-01-31 11:30:00,59.26,59.29,59.21,59.24,29100.0,59.26,59.29,59.21,59.24,29100.0
2014-01-31 11:35:00,59.25,59.3,59.2,59.3,27000.0,59.25,59.3,59.2,59.3,27000.0
2014-01-31 11:40:00,59.29,59.33,59.25,59.31,28700.0,59.29,59.33,59.25,59.31,28700.0
2014-01-31 11:45:00,59.32,59.35,59.27,59.29,27300.0,59.32,59.35,59.27,59.29,27300.0
2014-01-31 11:50:00,59.28,59.34,59.27,59.28,11500.0,59.28,59.34,59.27,59.28,11500.0
2014-01-31 11:55:00,59.28,59.37,59.26,59.36,32500.0,59.28,59.37,59.26,59.36,32500.0
2014-01-31 12:00:00,59.36,59.5,59.36,59.43,24400.0,59.36,59.5,59.36,59.43,24400.0
2014-01-31 12:05:00,59.42,59.5,59.4,59.49,13900.0,59.42,59.5,59.4,59.49,13900.0
2014-01-31 12:10:00,59.49,59.54,59.4,59.4,17100.0,59.49,59.54,59.4,59.4,17100.0
2014-01-31 12:15:00,59.39,59.4,59.35,59.39,19800.0,59.39,59.4,59.35,59.39,19800.0
2014-01-31 12:20:00,59.39,59.43,59.35,59.37,19900.0,59.39,59.43,59.35,59.37,19900.0
2014-01-31 12:25:00,59.38,59.39,59.33,59.35,10300.0,59.38,59.39,59.33,59.35,10300.0
2014-01-31 12:30:00,59.36,59.36,59.24,59.32,29300.0,59.36,59.36,59.24,59.32,29300.0
2014-01-31 12:35:00,59.32,59.33,59.28,59.28,13500.0,59.32,59.33,59.28,59.28,13500.0
2014-01-31 12:40:00,59.28,59.28,59.22,59.28,26700.0,59.28,59.28,59.22,59.28,26700.0
2014-01-31 12:45:00,59.28,59.4,59.28,59.33,19900.0,59.28,59.4,59.28,59.33,19900.0
2014-01-31 12:50:00,59.35,59.38,59.3,59.35,13200.0,59.35,59.38,59.3,59.35,13200.0
2014-01-31 12:55:00,59.35,59.37,59.33,59.35,20800.0,59.35,59.37,59.33,59.35,20800.0
2014-01-31 13:00:00,59.35,59.36,59.29,59.3,26800.0,59.35,59.36,59.29,59.3,26800.0
2014-01-31 13:05:00,59.3,59.3,59.19,59.24,31000.0,59.3,59.3,59.19,59.24,31000.0
2014-01-31 13:10:00,59.23,59.26,59.2,59.22,10500.0,59.23,59.26,59.2,59.22,10500.0
2014-01-31 13:15:00,59.23,59.24,59.12,59.13,29700.0,59.23,59.24,59.12,59.13,29700.0
2014-01-31 13:20:00,59.12,59.2,59.12,59.2,18400.0,59.12,59.2,59.12,59.2,18400.0
2014-01-31 13:25:00,59.21,59.21,59.16,59.18,17200.0,59.21,59.21,59.16,59.18,17200.0
2014-01-31 13:30:00,59.18,59.3,59.18,59.2,39800.0,59.18,59.3,59.18,59.2,39800.0
2014-01-31 13:35:00,59.19,59.24,59.17,59.22,18300.0,59.19,59.24,59.17,59.22,18300.0
2014-01-31 13:40:00,59.23,59.33,59.23,59.23,16100.0,59.23,59.33,59.23,59.23,16100.0
2014-01-31 13:45:00,59.23,59.37,59.23,59.37,24100.0,59.23,59.37,59.23,59.37,24100.0
2014-01-31 13:50:00,59.37,59.42,59.37,59.4,27800.0,59.37,59.42,59.37,59.4,27800.0
2014-01-31 13:55:00,59.4,59.45,59.38,59.44,16300.0,59.4,59.45,59.38,59.44,16300.0
2014-01-31 14:00:00,59.44,59.5,59.41,59.44,19200.0,59.44,59.5,59.41,59.44,19200.0
2014-01-31 14:05:00,59.42,59.42,59.35,59.36,19600.0,59.42,59.42,59.35,59.36,19600.0
2014-01-31 14:10:00,59.36,59.37,59.28,59.32,14200.0,59.36,59.37,59.28,59.32,14200.0
2014-01-31 14:15:00,59.31,59.31,59.24,59.25,17200.0,59.31,59.31,59.24,59.25,17200.0
2014-01-31 14:20:00,59.25,59.27,59.2,59.24,20400.0,59.25,59.27,59.2,59.24,20400.0
2014-01-31 14:25:00,59.24,59.3,59.23,59.29,13800.0,59.24,59.3,59.23,59.29,13800.0
2014-01-31 14:30:00,59.27,59.29,59.23,59.25,13500.0,59.27,59.29,59.23,59.25,13500.0
2014-01-31 14:35:00,59.25,59.37,59.25,59.34,18200.0,59.25,59.37,59.25,59.34,18200.0
2014-01-31 14:40:00,59.33,59.41,59.3,59.41,14200.0,59.33,59.41,59.3,59.41,14200.0
2014-01-31 14:45:00,59.41,59.45,59.39,59.45,13600.0,59.41,59.45,59.39,59.45,13600.0
2014-01-31 14:50:00,59.45,59.45,59.26,59.27,20800.0,59.45,59.45,59.26,59.27,20800.0
2014-01-31 14:55:00,59.27,59.36,59.26,59.35,36200.0,59.27,59.36,59.26,59.35,36200.0
2014-01-31 15:00:00,59.34,59.35,59.22,59.29,48800.0,59.34,59.35,59.22,59.29,48800.0
2014-01-31 15:05:00,59.3,59.32,59.21,59.21,69000.0,59.3,59.32,59.21,59.21,69000.0
2014-01-31 15:10:00,59.21,59.24,59.17,59.22,25600.0,59.21,59.24,59.17,59.22,25600.0
2014-01-31 15:15:00,59.22,59.24,59.09,59.11,29300.0,59.22,59.24,59.09,59.11,29300.0
2014-01-31 15:20:00,59.12,59.14,59.06,59.14,30900.0,59.12,59.14,59.06,59.14,30900.0
2014-01-31 15:25:00,59.16,59.19,59.12,59.15,24100.0,59.16,59.19,59.12,59.15,24100.0
2014-01-31 15:30:00,59.15,59.22,59.14,59.16,32200.0,59.15,59.22,59.14,59.16,32200.0
2014-01-31 15:35:00,59.15,59.21,59.09,59.16,38900.0,59.15,59.21,59.09,59.16,38900.0
2014-01-31 15:40:00,59.15,59.2,59.12,59.18,38400.0,59.15,59.2,59.12,59.18,38400.0
2014-01-31 15:45:00,59.18,59.19,59.07,59.19,79700.0,59.18,59.19,59.07,59.19,79700.0
2014-01-31 15:50:00,59.2,59.29,59.17,59.2,149200.0,59.2,59.29,59.17,59.2,149200.0
2014-01-31 15:55:00,59.21,59.23,59.11,59.18,227800.0,59.21,59.23,59.11,59.18,227800.0
2014-02-03 09:30:00,59.08,59.08,58.36,58.89,113800.0,59.08,59.08,58.36,58.89,113800.0
2014-02-03 09:35:00,58.95,59.26,58.86,58.86,39400.0,58.95,59.26,58.86,58.86,39400.0
2014-02-03 09:40:00,58.91,58.91,58.62,58.66,40400.0,58.91,58.91,58.62,58.66,40400.0
2014-02-03 09:45:00,58.67,58.69,58.46,58.5,42800.0,58.67,58.69,58.46,58.5,42800.0
2014-02-03 09:50:00,58.5,58.64,58.37,58.49,99200.0,58.5,58.64,58.37,58.49,99200.0
2014-02-03 09:55:00,58.48,58.6,58.41,58.54,51100.0,58.48,58.6,58.41,58.54,51100.0
2014-02-03 10:00:00,58.54,58.54,57.99,58.03,174200.0,58.54,58.54,57.99,58.03,174200.0
2014-02-03 10:05:00,58.11,58.14,57.89,57.92,80200.0,58.11,58.14,57.89,57.92,80200.0
2014-02-03 10:10:00,57.92,57.94,57.77,57.84,62500.0,57.92,57.94,57.77,57.84,62500.0
2014-02-03 10:15:00,57.85,57.96,57.46,57.5,199600.0,57.85,57.96,57.46,57.5,199600.0
2014-02-03 10:20:00,57.5,57.73,57.5,57.67,274700.0,57.5,57.73,57.5,57.67,274700.0
2014-02-03 10:25:00,57.68,57.74,57.5,57.51,223300.0,57.68,57.74,57.5,57.51,223300.0
2014-02-03 10:30:00,57.5,57.52,57.39,57.49,69000.0,57.5,57.52,57.39,57.49,69000.0
2014-02-03 10:35:00,57.49,57.7,57.44,57.69,116500.0,57.49,57.7,57.44,57.69,116500.0
2014-02-03 10:40:00,57.68,57.73,57.61,57.71,81200.0,57.68,57.73,57.61,57.71,81200.0
2014-02-03 10:45:00,57.71,57.77,57.69,57.73,25400.0,57.71,57.77,57.69,57.73,25400.0
2014-02-03 10:50:00,57.73,57.75,57.51,57.53,52000.0,57.73,57.75,57.51,57.53,52000.0
2014-02-03 10:55:00,57.51,57.69,57.51,57.69,64800.0,57.51,57.69,57.51,57.69,64800.0
2014-02-03 11:00:00,57.67,57.73,57.62,57.63,57300.0,57.67,57.73,57.62,57.63,57300.0
2014-02-03 11:05:00,57.62,57.67,57.62,57.63,55000.0,57.62,57.67,57.62,57.63,55000.0
2014-02-03 11:10:00,57.63,57.66,57.54,57.55,43400.0,57.63,57.66,57.54,57.55,43400.0
2014-02-03 11:15:00,57.55,57.61,57.41,57.59,69600.0,57.55,57.61,57.41,57.59,69600.0
2014-02-03 11:20:00,57.59,57.59,57.48,57.49,44500.0,57.59,57.59,57.48,57.49,44500.0
2014-02-03 11:25:00,57.49,57.55,57.49,57.52,25600.0,57.49,57.55,57.49,57.52,25600.0
2014-02-03 11:30:00,57.52,57.6,57.48,57.49,62800.0,57.52,57.6,57.48,57.49,62800.0
2014-02-03 11:35:00,57.48,57.48,57.4,57.41,38700.0,57.48,57.48,57.4,57.41,38700.0
2014-02-03 11:40:00,57.42,57.47,57.39,57.41,54900.0,57.42,57.47,57.39,57.41,54900.0
2014-02-03 11:45:00,57.4,57.43,57.32,57.39,121700.0,57.4,57.43,57.32,57.39,121700.0
2014-02-03 11:50:00,57.4,57.48,57.39,57.47,35300.0,57.4,57.48,57.39,57.47,35300.0
2014-02-03 11:55:00,57.48,57.48,57.39,57.45,36900.0,57.48,57.48,57.39,57.45,36900.0
2014-02-03 12:00:00,57.44,57.46,57.38,57.41,80100.0,57.44,57.46,57.38,57.41,80100.0
2014-02-03 12:05:00,57.4,57.57,57.4,57.51,40900.0,57.4,57.57,57.4,57.51,40900.0
2014-02-03 12:10:00,57.51,57.63,57.5,57.63,31200.0,57.51,57.63,57.5,57.63,31200.0
2014-02-03 12:15:00,57.64,57.64,57.53,57.58,37000.0,57.64,57.64,57.53,57.58,37000.0
2014-02-03 12:20:00,57.57,57.75,57.54,57.74,26300.0,57.57,57.75,57.54,57.74,26300.0
2014-02-03 12:25:00,57.73,57.78,57.72,57.75,15500.0,57.73,57.78,57.72,57.75,15500.0
2014-02-03 12:30:00,57.76,57.94,57.74,57.92,21700.0,57.76,57.94,57.74,57.92,21700.0
2014-02-03 12:35:00,57.92,57.93,57.8,57.85,33600.0,57.92,57.93,57.8,57.85,33600.0
2014-02-03 12:40:00,57.87,58.05,57.86,58.02,56800.0,57.87,58.05,57.86,58.02,56800.0
2014-02-03 12:45:00,58.04,58.08,57.99,58.03,29200.0,58.04,58.08,57.99,58.03,29200.0
2014-02-03 12:50:00,58.04,58.05,57.96,58.05,23700.0,58.04,58.05,57.96,58.05,23700.0
2014-02-03 12:55:00,58.04,58.05,57.93,57.98,36100.0,58.04,58.05,57.93,57.98,36100.0
2014-02-03 13:00:00,57.97,58.03,57.92,57.92,50900.0,57.97,58.03,57.92,57.92,50900.0
2014-02-03 13:05:00,57.92,57.92,57.73,57.84,59500.0,57.92,57.92,57.73,57.84,59500.0
2014-02-03 13:10:00,57.85,57.93,57.82,57.82,65700.0,57.85,57.93,57.82,57.82,65700.0
2014-02-03 13:15:00,57.8,57.86,57.73,57.75,46500.0,57.8,57.86,57.73,57.75,46500.0
2014-02-03 13:20:00,57.73,57.8,57.73,57.74,34000.0,57.73,57.8,57.73,57.74,34000.0
2014-02-03 13:25:00,57.71,57.73,57.61,57.65,56500.0,57.71,57.73,57.61,57.65,56500.0
2014-02-03 13:30:00,57.65,57.73,57.62,57.73,26800.0,57.65,57.73,57.62,57.73,26800.0
2014-02-03 13:35:00,57.72,57.77,57.69,57.71,65300.0,57.72,57.77,57.69,57.71,65300.0
2014-02-03 13:40:00,57.71,57.73,57.64,57.71,41800.0,57.71,57.73,57.64,57.71,41800.0
2014-02-03 13:45:00,57.71,57.71,57.57,57.62,60600.0,57.71,57.71,57.57,57.62,60600.0
2014-02-03 13:50:00,57.61,57.65,57.52,57.65,38100.0,57.61,57.65,57.52,57.65,38100.0
2014-02-03 13:55:00,57.65,57.76,57.65,57.69,26500.0,57.65,57.76,57.65,57.69,26500.0
2014-02-03 14:00:00,57.68,57.72,57.63,57.72,61000.0,57.68,57.72,57.63,57.72,61000.0
2014-02-03 14:05:00,57.72,57.76,57.71,57.73,26700.0,57.72,57.76,57.71,57.73,26700.0
2014-02-03 14:10:00,57.71,57.83,57.71,57.82,37500.0,57.71,57.83,57.71,57.82,37500.0
2014-02-03 14:15:00,57.83,57.9,57.79,57.88,26900.0,57.83,57.9,57.79,57.88,26900.0
2014-02-03 14:20:00,57.89,57.91,57.85,57.88,59700.0,57.89,57.91,57.85,57.88,59700.0
2014-02-03 14:25:00,57.89,57.91,57.83,57.88,40200.0,57.89,57.91,57.83,57.88,40200.0
2014-02-03 14:30:00,57.88,57.88,57.78,57.78,52500.0,57.88,57.88,57.78,57.78,52500.0
2014-02-03 14:35:00,57.77,57.84,57.77,57.83,72200.0,57.77,57.84,57.77,57.83,72200.0
2014-02-03 14:40:00,57.83,57.88,57.8,57.84,63700.0,57.83,57.88,57.8,57.84,63700.0
2014-02-03 14:45:00,57.83,57.87,57.8,57.86,28500.0,57.83,57.87,57.8,57.86,28500.0
2014-02-03 14:50:00,57.84,57.86,57.72,57.73,49600.0,57.84,57.86,57.72,57.73,49600.0
2014-02-03 14:55:00,57.72,57.76,57.7,57.72,54100.0,57.72,57.76,57.7,57.72,54100.0
2014-02-03 15:00:00,57.72,57.86,57.72,57.84,415000.0,57.72,57.86,57.72,57.84,415000.0
2014-02-03 15:05:00,57.84,57.84,57.79,57.83,41400.0,57.84,57.84,57.79,57.83,41400.0
2014-02-03 15:10:00,57.83,57.83,57.73,57.81,42800.0,57.83,57.83,57.73,57.81,42800.0
2014-02-03 15:15:00,57.82,57.87,57.79,57.82,44500.0,57.82,57.87,57.79,57.82,44500.0
2014-02-03 15:20:00,57.82,57.83,57.73,57.73,39700.0,57.82,57.83,57.73,57.73,39700.0
2014-02-03 15:25:00,57.74,57.83,57.74,57.82,37300.0,57.74,57.83,57.74,57.82,37300.0
2014-02-03 15:30:00,57.83,57.85,57.75,57.76,52100.0,57.83,57.85,57.75,57.76,52100.0
2014-02-03 15:35:00,57.76,57.83,57.76,57.82,52000.0,57.76,57.83,57.76,57.82,52000.0
2014-02-03 15:40:00,57.83,57.84,57.76,57.81,85900.0,57.83,57.84,57.76,57.81,85900.0
2014-02-03 15:45:00,57.81,57.85,57.75,57.85,181200.0,57.81,57.85,57.75,57.85,181200.0
2014-02-03 15:50:00,57.84,57.98,57.84,57.97,266500.0,57.84,57.98,57.84,57.97,266500.0
2014-02-03 15:55:00,57.96,58.11,57.94,58.09,553800.0,57.96,58.11,57.94,58.09,553800.0
2014-02-04 09:30:00,58.48,58.49,57.65,58.26,87000.0,58.48,58.49,57.65,58.26,87000.0
2014-02-04 09:35:00,58.18,58.38,58.15,58.24,36600.0,58.18,58.38,58.15,58.24,36600.0
2014-02-04 09:40:00,58.28,58.28,58.04,58.09,26700.0,58.28,58.28,58.04,58.09,26700.0
2014-02-04 09:45:00,58.11,58.19,58.08,58.18,44800.0,58.11,58.19,58.08,58.18,44800.0
2014-02-04 09:50:00,58.18,58.31,58.13,58.29,29800.0,58.18,58.31,58.13,58.29,29800.0
2014-02-04 09:55:00,58.29,58.55,58.29,58.53,40900.0,58.29,58.55,58.29,58.53,40900.0
2014-02-04 10:00:00,58.53,58.61,58.44,58.44,26100.0,58.53,58.61,58.44,58.44,26100.0
2014-02-04 10:05:00,58.45,58.54,58.37,58.5,20200.0,58.45,58.54,58.37,58.5,20200.0
2014-02-04 10:10:00,58.48,58.54,58.47,58.5,60900.0,58.48,58.54,58.47,58.5,60900.0
2014-02-04 10:15:00,58.48,58.59,58.48,58.53,24700.0,58.48,58.59,58.48,58.53,24700.0
2014-02-04 10:20:00,58.5,58.62,58.5,58.62,39900.0,58.5,58.62,58.5,58.62,39900.0
2014-02-04 10:25:00,58.63,58.67,58.55,58.64,19400.0,58.63,58.67,58.55,58.64,19400.0
2014-02-04 10:30:00,58.64,58.85,58.64,58.85,44200.0,58.64,58.85,58.64,58.85,44200.0
2014-02-04 10:35:00,58.85,58.96,58.85,58.94,33900.0,58.85,58.96,58.85,58.94,33900.0
2014-02-04 10:40:00,58.95,59.03,58.95,58.95,33000.0,58.95,59.03,58.95,58.95,33000.0
2014-02-04 10:45:00,58.96,58.97,58.8,58.85,33200.0,58.96,58.97,58.8,58.85,33200.0
2014-02-04 10:50:00,58.86,58.88,58.8,58.86,26900.0,58.86,58.88,58.8,58.86,26900.0
2014-02-04 10:55:00,58.85,58.9,58.82,58.86,32900.0,58.85,58.9,58.82,58.86,32900.0
2014-02-04 11:00:00,58.86,59.14,58.81,59.09,34400.0,58.86,59.14,58.81,59.09,34400.0
2014-02-04 11:05:00,59.09,59.1,59.03,59.05,15300.0,59.09,59.1,59.03,59.05,15300.0
2014-02-04 11:10:00,59.05,59.1,59.02,59.1,27200.0,59.05,59.1,59.02,59.1,27200.0
2014-02-04 11:15:00,59.07,59.08,59.0,59.02,22400.0,59.07,59.08,59.0,59.02,22400.0
2014-02-04 11:20:00,59.01,59.03,58.99,59.03,31900.0,59.01,59.03,58.99,59.03,31900.0
2014-02-04 11:25:00,59.01,59.09,59.01,59.05,12300.0,59.01,59.09,59.01,59.05,12300.0
2014-02-04 11:30:00,59.05,59.05,59.02,59.03,16100.0,59.05,59.05,59.02,59.03,16100.0
2014-02-04 11:35:00,59.02,59.16,59.02,59.07,9800.0,59.02,59.16,59.02,59.07,9800.0
2014-02-04 11:40:00,59.06,59.15,59.03,59.12,15100.0,59.06,59.15,59.03,59.12,15100.0
2014-02-04 11:45:00,59.11,59.14,59.05,59.08,12100.0,59.11,59.14,59.05,59.08,12100.0
2014-02-04 11:50:00,59.08,59.15,59.08,59.12,12600.0,59.08,59.15,59.08,59.12,12600.0
2014-02-04 11:55:00,59.13,59.28,59.12,59.27,36000.0,59.13,59.28,59.12,59.27,36000.0
2014-02-04 12:00:00,59.26,59.39,59.26,59.38,40800.0,59.26,59.39,59.26,59.38,40800.0
2014-02-04 12:05:00,59.36,59.38,59.27,59.3,26400.0,59.36,59.38,59.27,59.3,26400.0
2014-02-04 12:10:00,59.3,59.35,59.3,59.32,24100.0,59.3,59.35,59.3,59.32,24100.0
2014-02-04 12:15:00,59.33,59.35,59.26,59.29,28800.0,59.33,59.35,59.26,59.29,28800.0
2014-02-04 12:20:00,59.31,59.32,59.26,59.27,27600.0,59.31,59.32,59.26,59.27,27600.0
2014-02-04 12:25:00,59.27,59.28,59.24,59.25,44300.0,59.27,59.28,59.24,59.25,44300.0
2014-02-04 12:30:00,59.25,59.25,59.19,59.21,21900.0,59.25,59.25,59.19,59.21,21900.0
2014-02-04 12:35:00,59.2,59.25,59.19,59.23,24400.0,59.2,59.25,59.19,59.23,24400.0
2014-02-04 12:40:00,59.23,59.29,59.22,59.28,23000.0,59.23,59.29,59.22,59.28,23000.0
2014-02-04 12:45:00,59.28,59.33,59.26,59.32,16300.0,59.28,59.33,59.26,59.32,16300.0
2014-02-04 12:50:00,59.33,59.35,59.31,59.31,15200.0,59.33,59.35,59.31,59.31,15200.0
2014-02-04 12:55:00,59.32,59.39,59.31,59.34,11600.0,59.32,59.39,59.31,59.34,11600.0
2014-02-04 13:00:00,59.34,59.37,59.31,59.36,17300.0,59.34,59.37,59.31,59.36,17300.0
2014-02-04 13:05:00,59.37,59.47,59.36,59.46,37700.0,59.37,59.47,59.36,59.46,37700.0
2014-02-04 13:10:00,59.45,59.46,59.33,59.33,25200.0,59.45,59.46,59.33,59.33,25200.0
2014-02-04 13:15:00,59.34,59.4,59.32,59.4,22800.0,59.34,59.4,59.32,59.4,22800.0
2014-02-04 13:20:00,59.4,59.48,59.39,59.46,38800.0,59.4,59.48,59.39,59.46,38800.0
2014-02-04 13:25:00,59.45,59.53,59.44,59.52,29500.0,59.45,59.53,59.44,59.52,29500.0
2014-02-04 13:30:00,59.51,59.53,59.5,59.52,23300.0,59.51,59.53,59.5,59.52,23300.0
2014-02-04 13:35:00,59.53,59.61,59.52,59.6,73600.0,59.53,59.61,59.52,59.6,73600.0
2014-02-04 13:40:00,59.6,59.6,59.53,59.55,27500.0,59.6,59.6,59.53,59.55,27500.0
2014-02-04 13:45:00,59.54,59.55,59.49,59.5,45500.0,59.54,59.55,59.49,59.5,45500.0
2014-02-04 13:50:00,59.5,59.52,59.41,59.45,39200.0,59.5,59.52,59.41,59.45,39200.0
2014-02-04 13:55:00,59.44,59.47,59.39,59.46,47300.0,59.44,59.47,59.39,59.46,47300.0
2014-02-04 14:00:00,59.46,59.48,59.41,59.48,37800.0,59.46,59.48,59.41,59.48,37800.0
2014-02-04 14:05:00,59.48,59.49,59.46,59.47,18100.0,59.48,59.49,59.46,59.47,18100.0
2014-02-04 14:10:00,59.48,59.53,59.47,59.51,41900.0,59.48,59.53,59.47,59.51,41900.0
2014-02-04 14:15:00,59.51,59.51,59.47,59.48,26200.0,59.51,59.51,59.47,59.48,26200.0
2014-02-04 14:20:00,59.47,59.61,59.47,59.53,43500.0,59.47,59.61,59.47,59.53,43500.0
2014-02-04 14:25:00,59.53,59.57,59.53,59.55,19700.0,59.53,59.57,59.53,59.55,19700.0
2014-02-04 14:30:00,59.55,59.58,59.52,59.57,29500.0,59.55,59.58,59.52,59.57,29500.0
2014-02-04 14:35:00,59.56,59.58,59.56,59.56,18800.0,59.56,59.58,59.56,59.56,18800.0
2014-02-04 14:40:00,59.56,59.64,59.56,59.58,31700.0,59.56,59.64,59.56,59.58,31700.0
2014-02-04 14:45:00,59.57,59.62,59.54,59.55,30600.0,59.57,59.62,59.54,59.55,30600.0
2014-02-04 14:50:00,59.55,59.59,59.52,59.59,29400.0,59.55,59.59,59.52,59.59,29400.0
2014-02-04 14:55:00,59.59,59.6,59.55,59.59,37900.0,59.59,59.6,59.55,59.59,37900.0
2014-02-04 15:00:00,59.59,59.65,59.59,59.62,26400.0,59.59,59.65,59.59,59.62,26400.0
2014-02-04 15:05:00,59.62,59.63,59.6,59.63,44000.0,59.62,59.63,59.6,59.63,44000.0
2014-02-04 15:10:00,59.63,59.69,59.62,59.66,54200.0,59.63,59.69,59.62,59.66,54200.0
2014-02-04 15:15:00,59.66,59.68,59.65,59.66,50400.0,59.66,59.68,59.65,59.66,50400.0
2014-02-04 15:20:00,59.66,59.67,59.63,59.64,52600.0,59.66,59.67,59.63,59.64,52600.0
2014-02-04 15:25:00,59.64,59.65,59.54,59.56,87600.0,59.64,59.65,59.54,59.56,87600.0
2014-02-04 15:30:00,59.55,59.7,59.53,59.67,109200.0,59.55,59.7,59.53,59.67,109200.0
2014-02-04 15:35:00,59.66,59.74,59.65,59.72,58700.0,59.66,59.74,59.65,59.72,58700.0
2014-02-04 15:40:00,59.71,59.74,59.67,59.7,57300.0,59.71,59.74,59.67,59.7,57300.0
2014-02-04 15:45:00,59.71,59.73,59.62,59.62,104400.0,59.71,59.73,59.62,59.62,104400.0
2014-02-04 15:50:00,59.62,59.7,59.6,59.67,141200.0,59.62,59.7,59.6,59.67,141200.0
2014-02-04 15:55:00,59.66,59.73,59.65,59.72,304000.0,59.66,59.73,59.65,59.72,304000.0
2014-02-05 09:30:00,59.54,59.83,59.27,59.71,76300.0,59.54,59.83,59.27,59.71,76300.0
2014-02-05 09:35:00,59.65,59.98,59.55,59.87,92500.0,59.65,59.98,59.55,59.87,92500.0
2014-02-05 09:40:00,59.87,60.15,59.86,59.98,119300.0,59.87,60.15,59.86,59.98,119300.0
2014-02-05 09:45:00,60.01,60.05,59.9,60.05,76500.0,60.01,60.05,59.9,60.05,76500.0
2014-02-05 09:50:00,60.04,60.26,60.04,60.26,74100.0,60.04,60.26,60.04,60.26,74100.0
2014-02-05 09:55:00,60.26,60.26,60.06,60.12,76500.0,60.26,60.26,60.06,60.12,76500.0
2014-02-05 10:00:00,60.13,60.5,60.1,60.36,98000.0,60.13,60.5,60.1,60.36,98000.0
2014-02-05 10:05:00,60.38,60.38,60.09,60.11,99600.0,60.38,60.38,60.09,60.11,99600.0
2014-02-05 10:10:00,60.11,60.27,60.08,60.26,128200.0,60.11,60.27,60.08,60.26,128200.0
2014-02-05 10:15:00,60.26,60.34,60.22,60.33,99200.0,60.26,60.34,60.22,60.33,99200.0
2014-02-05 10:20:00,60.33,60.33,59.99,60.04,86300.0,60.33,60.33,59.99,60.04,86300.0
2014-02-05 10:25:00,60.04,60.15,60.02,60.05,64000.0,60.04,60.15,60.02,60.05,64000.0
2014-02-05 10:30:00,60.06,60.23,59.98,60.21,292900.0,60.06,60.23,59.98,60.21,292900.0
2014-02-05 10:35:00,60.21,60.21,60.11,60.11,53700.0,60.21,60.21,60.11,60.11,53700.0
2014-02-05 10:40:00,60.11,60.2,60.07,60.07,134200.0,60.11,60.2,60.07,60.07,134200.0
2014-02-05 10:45:00,60.07,60.11,59.92,59.98,114700.0,60.07,60.11,59.92,59.98,114700.0
2014-02-05 10:50:00,59.98,60.05,59.9,60.02,80100.0,59.98,60.05,59.9,60.02,80100.0
2014-02-05 10:55:00,60.03,60.08,59.98,60.02,23100.0,60.03,60.08,59.98,60.02,23100.0
2014-02-05 11:00:00,60.02,60.04,59.92,59.97,34900.0,60.02,60.04,59.92,59.97,34900.0
2014-02-05 11:05:00,59.96,59.97,59.83,59.93,64900.0,59.96,59.97,59.83,59.93,64900.0
2014-02-05 11:10:00,59.94,60.07,59.94,60.07,38700.0,59.94,60.07,59.94,60.07,38700.0
2014-02-05 11:15:00,60.07,60.14,59.98,59.98,36700.0,60.07,60.14,59.98,59.98,36700.0
2014-02-05 11:20:00,59.98,60.11,59.98,60.07,18500.0,59.98,60.11,59.98,60.07,18500.0
2014-02-05 11:25:00,60.06,60.32,60.05,60.29,29500.0,60.06,60.32,60.05,60.29,29500.0
2014-02-05 11:30:00,60.28,60.28,60.18,60.21,33500.0,60.28,60.28,60.18,60.21,33500.0
2014-02-05 11:35:00,60.22,60.25,60.17,60.19,27900.0,60.22,60.25,60.17,60.19,27900.0
2014-02-05 11:40:00,60.19,60.21,60.16,60.21,19700.0,60.19,60.21,60.16,60.21,19700.0
2014-02-05 11:45:00,60.22,60.42,60.22,60.39,36800.0,60.22,60.42,60.22,60.39,36800.0
2014-02-05 11:50:00,60.39,60.44,60.37,60.41,60400.0,60.39,60.44,60.37,60.41,60400.0
2014-02-05 11:55:00,60.4,60.4,60.33,60.38,11300.0,60.4,60.4,60.33,60.38,11300.0
2014-02-05 12:00:00,60.38,60.43,60.38,60.42,15600.0,60.38,60.43,60.38,60.42,15600.0
2014-02-05 12:05:00,60.42,60.49,60.41,60.47,28000.0,60.42,60.49,60.41,60.47,28000.0
2014-02-05 12:10:00,60.45,60.47,60.42,60.46,18300.0,60.45,60.47,60.42,60.46,18300.0
2014-02-05 12:15:00,60.45,60.46,60.35,60.46,27600.0,60.45,60.46,60.35,60.46,27600.0
2014-02-05 12:20:00,60.47,60.6,60.43,60.6,32500.0,60.47,60.6,60.43,60.6,32500.0
2014-02-05 12:25:00,60.58,60.59,60.49,60.51,13400.0,60.58,60.59,60.49,60.51,13400.0
2014-02-05 12:30:00,60.51,60.55,60.5,60.55,30700.0,60.51,60.55,60.5,60.55,30700.0
2014-02-05 12:35:00,60.55,60.57,60.43,60.44,37000.0,60.55,60.57,60.43,60.44,37000.0
2014-02-05 12:40:00,60.43,60.5,60.37,60.37,21600.0,60.43,60.5,60.37,60.37,21600.0
2014-02-05 12:45:00,60.37,60.39,60.34,60.38,21000.0,60.37,60.39,60.34,60.38,21000.0
2014-02-05 12:50:00,60.37,60.38,60.34,60.34,16900.0,60.37,60.38,60.34,60.34,16900.0
2014-02-05 12:55:00,60.34,60.42,60.33,60.42,20700.0,60.34,60.42,60.33,60.42,20700.0
2014-02-05 13:00:00,60.42,60.52,60.41,60.52,19600.0,60.42,60.52,60.41,60.52,19600.0
2014-02-05 13:05:00,60.51,60.65,60.5,60.64,18100.0,60.51,60.65,60.5,60.64,18100.0
2014-02-05 13:10:00,60.63,60.63,60.53,60.54,15500.0,60.63,60.63,60.53,60.54,15500.0
2014-02-05 13:15:00,60.54,60.59,60.54,60.56,51600.0,60.54,60.59,60.54,60.56,51600.0
2014-02-05 13:20:00,60.56,60.56,60.5,60.5,20000.0,60.56,60.56,60.5,60.5,20000.0
2014-02-05 13:25:00,60.5,60.5,60.37,60.38,25000.0,60.5,60.5,60.37,60.38,25000.0
2014-02-05 13:30:00,60.39,60.43,60.38,60.39,29300.0,60.39,60.43,60.38,60.39,29300.0
2014-02-05 13:35:00,60.39,60.4,60.37,60.38,25500.0,60.39,60.4,60.37,60.38,25500.0
2014-02-05 13:40:00,60.39,60.44,60.38,60.4,48700.0,60.39,60.44,60.38,60.4,48700.0
2014-02-05 13:45:00,60.39,60.39,60.34,60.35,36800.0,60.39,60.39,60.34,60.35,36800.0
2014-02-05 13:50:00,60.35,60.43,60.35,60.42,68500.0,60.35,60.43,60.35,60.42,68500.0
2014-02-05 13:55:00,60.43,60.55,60.43,60.51,21600.0,60.43,60.55,60.43,60.51,21600.0
2014-02-05 14:00:00,60.5,60.55,60.47,60.47,12500.0,60.5,60.55,60.47,60.47,12500.0
2014-02-05 14:05:00,60.46,60.47,60.34,60.34,13800.0,60.46,60.47,60.34,60.34,13800.0
2014-02-05 14:10:00,60.34,60.34,60.26,60.28,22300.0,60.34,60.34,60.26,60.28,22300.0
2014-02-05 14:15:00,60.28,60.31,60.27,60.3,41300.0,60.28,60.31,60.27,60.3,41300.0
2014-02-05 14:20:00,60.31,60.39,60.31,60.39,15400.0,60.31,60.39,60.31,60.39,15400.0
2014-02-05 14:25:00,60.4,60.45,60.37,60.45,19900.0,60.4,60.45,60.37,60.45,19900.0
2014-02-05 14:30:00,60.46,60.53,60.45,60.5,25900.0,60.46,60.53,60.45,60.5,25900.0
2014-02-05 14:35:00,60.51,60.52,60.45,60.5,55600.0,60.51,60.52,60.45,60.5,55600.0
2014-02-05 14:40:00,60.49,60.54,60.49,60.53,20400.0,60.49,60.54,60.49,60.53,20400.0
2014-02-05 14:45:00,60.53,60.61,60.52,60.61,43900.0,60.53,60.61,60.52,60.61,43900.0
2014-02-05 14:50:00,60.6,60.7,60.6,60.65,70700.0,60.6,60.7,60.6,60.65,70700.0
2014-02-05 14:55:00,60.65,60.65,60.62,60.65,65300.0,60.65,60.65,60.62,60.65,65300.0
2014-02-05 15:00:00,60.65,60.69,60.65,60.66,54700.0,60.65,60.69,60.65,60.66,54700.0
2014-02-05 15:05:00,60.66,60.72,60.64,60.7,46900.0,60.66,60.72,60.64,60.7,46900.0
2014-02-05 15:10:00,60.7,60.8,60.69,60.79,76700.0,60.7,60.8,60.69,60.79,76700.0
2014-02-05 15:15:00,60.8,60.85,60.77,60.83,89000.0,60.8,60.85,60.77,60.83,89000.0
2014-02-05 15:20:00,60.82,60.83,60.78,60.8,62400.0,60.82,60.83,60.78,60.8,62400.0
2014-02-05 15:25:00,60.8,60.91,60.8,60.89,68200.0,60.8,60.91,60.8,60.89,68200.0
2014-02-05 15:30:00,60.89,60.92,60.86,60.91,70100.0,60.89,60.92,60.86,60.91,70100.0
2014-02-05 15:35:00,60.9,60.9,60.86,60.87,78400.0,60.9,60.9,60.86,60.87,78400.0
2014-02-05 15:40:00,60.87,60.89,60.85,60.87,152800.0,60.87,60.89,60.85,60.87,152800.0
2014-02-05 15:45:00,60.87,60.97,60.86,60.96,136600.0,60.87,60.97,60.86,60.96,136600.0
2014-02-05 15:50:00,60.95,60.96,60.8,60.81,147700.0,60.95,60.96,60.8,60.81,147700.0
2014-02-05 15:55:00,60.8,61.02,60.8,61.0,339400.0,60.8,61.02,60.8,61.0,339400.0
2014-02-06 09:30:00,60.7,61.11,60.63,61.06,134000.0,60.7,61.11,60.63,61.06,134000.0
2014-02-06 09:35:00,61.08,61.65,61.08,61.36,144100.0,61.08,61.65,61.08,61.36,144100.0
2014-02-06 09:40:00,61.35,61.37,61.12,61.3,20600.0,61.35,61.37,61.12,61.3,20600.0
2014-02-06 09:45:00,61.24,61.48,61.23,61.46,23500.0,61.24,61.48,61.23,61.46,23500.0
2014-02-06 09:50:00,61.46,61.5,61.34,61.37,12300.0,61.46,61.5,61.34,61.37,12300.0
2014-02-06 09:55:00,61.36,61.39,61.23,61.33,18800.0,61.36,61.39,61.23,61.33,18800.0
2014-02-06 10:00:00,61.34,61.35,61.18,61.33,36500.0,61.34,61.35,61.18,61.33,36500.0
2014-02-06 10:05:00,61.33,61.35,61.12,61.12,21700.0,61.33,61.35,61.12,61.12,21700.0
2014-02-06 10:10:00,61.12,61.13,60.99,61.05,24700.0,61.12,61.13,60.99,61.05,24700.0
2014-02-06 10:15:00,61.05,61.09,60.99,61.04,18100.0,61.05,61.09,60.99,61.04,18100.0
2014-02-06 10:20:00,61.03,61.13,60.99,61.12,27800.0,61.03,61.13,60.99,61.12,27800.0
2014-02-06 10:25:00,61.13,61.17,61.06,61.13,15100.0,61.13,61.17,61.06,61.13,15100.0
2014-02-06 10:30:00,61.13,61.19,61.1,61.14,22700.0,61.13,61.19,61.1,61.14,22700.0
2014-02-06 10:35:00,61.13,61.18,61.05,61.1,15200.0,61.13,61.18,61.05,61.1,15200.0
2014-02-06 10:40:00,61.09,61.17,61.08,61.14,14500.0,61.09,61.17,61.08,61.14,14500.0
2014-02-06 10:45:00,61.16,61.25,61.15,61.22,21800.0,61.16,61.25,61.15,61.22,21800.0
2014-02-06 10:50:00,61.25,61.29,61.2,61.23,17300.0,61.25,61.29,61.2,61.23,17300.0
2014-02-06 10:55:00,61.26,61.37,61.26,61.36,29100.0,61.26,61.37,61.26,61.36,29100.0
2014-02-06 11:00:00,61.38,61.41,61.31,61.38,15900.0,61.38,61.41,61.31,61.38,15900.0
2014-02-06 11:05:00,61.4,61.49,61.36,61.43,27300.0,61.4,61.49,61.36,61.43,27300.0
2014-02-06 11:10:00,61.42,61.46,61.39,61.43,13300.0,61.42,61.46,61.39,61.43,13300.0
2014-02-06 11:15:00,61.41,61.45,61.36,61.36,14700.0,61.41,61.45,61.36,61.36,14700.0
2014-02-06 11:20:00,61.35,61.39,61.29,61.3,14900.0,61.35,61.39,61.29,61.3,14900.0
2014-02-06 11:25:00,61.31,61.37,61.26,61.3,19200.0,61.31,61.37,61.26,61.3,19200.0
2014-02-06 11:30:00,61.3,61.38,61.25,61.29,41700.0,61.3,61.38,61.25,61.29,41700.0
2014-02-06 11:35:00,61.29,61.35,61.21,61.22,21200.0,61.29,61.35,61.21,61.22,21200.0
2014-02-06 11:40:00,61.23,61.31,61.22,61.28,18300.0,61.23,61.31,61.22,61.28,18300.0
2014-02-06 11:45:00,61.24,61.27,61.2,61.25,18500.0,61.24,61.27,61.2,61.25,18500.0
2014-02-06 11:50:00,61.26,61.37,61.23,61.29,18900.0,61.26,61.37,61.23,61.29,18900.0
2014-02-06 11:55:00,61.3,61.32,61.26,61.29,26400.0,61.3,61.32,61.26,61.29,26400.0
2014-02-06 12:00:00,61.3,61.37,61.28,61.35,11800.0,61.3,61.37,61.28,61.35,11800.0
2014-02-06 12:05:00,61.34,61.36,61.28,61.31,18800.0,61.34,61.36,61.28,61.31,18800.0
2014-02-06 12:10:00,61.31,61.31,61.27,61.28,17000.0,61.31,61.31,61.27,61.28,17000.0
2014-02-06 12:15:00,61.29,61.35,61.29,61.33,14900.0,61.29,61.35,61.29,61.33,14900.0
2014-02-06 12:20:00,61.33,61.33,61.26,61.26,10200.0,61.33,61.33,61.26,61.26,10200.0
2014-02-06 12:25:00,61.27,61.27,61.21,61.27,10900.0,61.27,61.27,61.21,61.27,10900.0
2014-02-06 12:30:00,61.26,61.28,61.26,61.28,12900.0,61.26,61.28,61.26,61.28,12900.0
2014-02-06 12:35:00,61.27,61.3,61.26,61.27,9200.0,61.27,61.3,61.26,61.27,9200.0
2014-02-06 12:40:00,61.25,61.33,61.24,61.33,16300.0,61.25,61.33,61.24,61.33,16300.0
2014-02-06 12:45:00,61.34,61.34,61.22,61.26,32000.0,61.34,61.34,61.22,61.26,32000.0
2014-02-06 12:50:00,61.25,61.3,61.25,61.28,19100.0,61.25,61.3,61.25,61.28,19100.0
2014-02-06 12:55:00,61.28,61.3,61.26,61.26,10500.0,61.28,61.3,61.26,61.26,10500.0
2014-02-06 13:00:00,61.26,61.3,61.25,61.3,23900.0,61.26,61.3,61.25,61.3,23900.0
2014-02-06 13:05:00,61.3,61.33,61.28,61.29,15500.0,61.3,61.33,61.28,61.29,15500.0
2014-02-06 13:10:00,61.3,61.32,61.26,61.27,14000.0,61.3,61.32,61.26,61.27,14000.0
2014-02-06 13:15:00,61.27,61.3,61.23,61.23,21900.0,61.27,61.3,61.23,61.23,21900.0
2014-02-06 13:20:00,61.23,61.28,61.22,61.24,23400.0,61.23,61.28,61.22,61.24,23400.0
2014-02-06 13:25:00,61.23,61.26,61.19,61.24,20200.0,61.23,61.26,61.19,61.24,20200.0
2014-02-06 13:30:00,61.23,61.28,61.22,61.24,15100.0,61.23,61.28,61.22,61.24,15100.0
2014-02-06 13:35:00,61.24,61.25,61.17,61.2,11500.0,61.24,61.25,61.17,61.2,11500.0
2014-02-06 13:40:00,61.2,61.23,61.16,61.18,19100.0,61.2,61.23,61.16,61.18,19100.0
2014-02-06 13:45:00,61.19,61.19,61.14,61.18,22600.0,61.19,61.19,61.14,61.18,22600.0
2014-02-06 13:50:00,61.18,61.18,61.12,61.14,31200.0,61.18,61.18,61.12,61.14,31200.0
2014-02-06 13:55:00,61.16,61.22,61.16,61.21,19700.0,61.16,61.22,61.16,61.21,19700.0
2014-02-06 14:00:00,61.21,61.27,61.2,61.26,9800.0,61.21,61.27,61.2,61.26,9800.0
2014-02-06 14:05:00,61.27,61.27,61.23,61.23,19700.0,61.27,61.27,61.23,61.23,19700.0
2014-02-06 14:10:00,61.22,61.25,61.19,61.25,36600.0,61.22,61.25,61.19,61.25,36600.0
2014-02-06 14:15:00,61.25,61.31,61.25,61.25,22000.0,61.25,61.31,61.25,61.25,22000.0
2014-02-06 14:20:00,61.26,61.32,61.25,61.32,17000.0,61.26,61.32,61.25,61.32,17000.0
2014-02-06 14:25:00,61.32,61.32,61.26,61.3,25800.0,61.32,61.32,61.26,61.3,25800.0
2014-02-06 14:30:00,61.3,61.32,61.24,61.25,29400.0,61.3,61.32,61.24,61.25,29400.0
2014-02-06 14:35:00,61.25,61.29,61.23,61.28,22200.0,61.25,61.29,61.23,61.28,22200.0
2014-02-06 14:40:00,61.28,61.3,61.25,61.25,26600.0,61.28,61.3,61.25,61.25,26600.0
2014-02-06 14:45:00,61.26,61.26,61.18,61.22,20800.0,61.26,61.26,61.18,61.22,20800.0
2014-02-06 14:50:00,61.22,61.29,61.22,61.26,29100.0,61.22,61.29,61.22,61.26,29100.0
2014-02-06 14:55:00,61.26,61.33,61.22,61.3,22600.0,61.26,61.33,61.22,61.3,22600.0
2014-02-06 15:00:00,61.31,61.33,61.27,61.3,121600.0,61.31,61.33,61.27,61.3,121600.0
2014-02-06 15:05:00,61.3,61.31,61.23,61.26,61800.0,61.3,61.31,61.23,61.26,61800.0
2014-02-06 15:10:00,61.27,61.27,61.2,61.25,67100.0,61.27,61.27,61.2,61.25,67100.0
2014-02-06 15:15:00,61.25,61.26,61.22,61.24,27800.0,61.25,61.26,61.22,61.24,27800.0
2014-02-06 15:20:00,61.23,61.27,61.2,61.21,58100.0,61.23,61.27,61.2,61.21,58100.0
2014-02-06 15:25:00,61.21,61.26,61.19,61.26,77000.0,61.21,61.26,61.19,61.26,77000.0
2014-02-06 15:30:00,61.26,61.28,61.23,61.25,31700.0,61.26,61.28,61.23,61.25,31700.0
2014-02-06 15:35:00,61.25,61.29,61.24,61.28,39600.0,61.25,61.29,61.24,61.28,39600.0
2014-02-06 15:40:00,61.28,61.3,61.24,61.26,29400.0,61.28,61.3,61.24,61.26,29400.0
2014-02-06 15:45:00,61.26,61.32,61.25,61.27,76700.0,61.26,61.32,61.25,61.27,76700.0
2014-02-06 15:50:00,61.27,61.28,61.22,61.23,93500.0,61.27,61.28,61.22,61.23,93500.0
2014-02-06 15:55:00,61.23,61.35,61.16,61.34,190600.0,61.23,61.35,61.16,61.34,190600.0
2014-02-07 09:30:00,61.58,61.58,61.3,61.43,67200.0,61.58,61.58,61.3,61.43,67200.0
2014-02-07 09:35:00,61.42,61.74,61.38,61.74,107300.0,61.42,61.74,61.38,61.74,107300.0
2014-02-07 09:40:00,61.75,61.89,61.62,61.75,61800.0,61.75,61.89,61.62,61.75,61800.0
2014-02-07 09:45:00,61.79,61.9,61.66,61.87,23600.0,61.79,61.9,61.66,61.87,23600.0
2014-02-07 09:50:00,61.88,61.9,61.78,61.85,27500.0,61.88,61.9,61.78,61.85,27500.0
2014-02-07 09:55:00,61.87,62.14,61.87,62.07,83900.0,61.87,62.14,61.87,62.07,83900.0
2014-02-07 10:00:00,62.08,62.17,61.99,62.01,15500.0,62.08,62.17,61.99,62.01,15500.0
2014-02-07 10:05:00,62.0,62.06,61.96,62.0,17600.0,62.0,62.06,61.96,62.0,17600.0
2014-02-07 10:10:00,61.99,62.01,61.79,61.8,18900.0,61.99,62.01,61.79,61.8,18900.0
2014-02-07 10:15:00,61.77,61.77,61.65,61.69,30900.0,61.77,61.77,61.65,61.69,30900.0
2014-02-07 10:20:00,61.67,61.85,61.66,61.74,21600.0,61.67,61.85,61.66,61.74,21600.0
2014-02-07 10:25:00,61.73,61.78,61.66,61.7,22900.0,61.73,61.78,61.66,61.7,22900.0
2014-02-07 10:30:00,61.71,61.85,61.7,61.8,43100.0,61.71,61.85,61.7,61.8,43100.0
2014-02-07 10:35:00,61.81,62.0,61.81,62.0,71000.0,61.81,62.0,61.81,62.0,71000.0
2014-02-07 10:40:00,62.01,62.02,61.9,61.91,20800.0,62.01,62.02,61.9,61.91,20800.0
2014-02-07 10:45:00,61.91,62.09,61.89,62.09,42200.0,61.91,62.09,61.89,62.09,42200.0
2014-02-07 10:50:00,62.08,62.11,62.04,62.09,45600.0,62.08,62.11,62.04,62.09,45600.0
2014-02-07 10:55:00,62.09,62.15,62.08,62.08,38600.0,62.09,62.15,62.08,62.08,38600.0
2014-02-07 11:00:00,62.1,62.15,62.07,62.08,43400.0,62.1,62.15,62.07,62.08,43400.0
2014-02-07 11:05:00,62.08,62.13,62.06,62.1,63000.0,62.08,62.13,62.06,62.1,63000.0
2014-02-07 11:10:00,62.11,62.16,62.09,62.12,35800.0,62.11,62.16,62.09,62.12,35800.0
2014-02-07 11:15:00,62.13,62.15,62.04,62.1,34700.0,62.13,62.15,62.04,62.1,34700.0
2014-02-07 11:20:00,62.08,62.15,62.08,62.13,30400.0,62.08,62.15,62.08,62.13,30400.0
2014-02-07 11:25:00,62.14,62.19,62.14,62.19,34500.0,62.14,62.19,62.14,62.19,34500.0
2014-02-07 11:30:00,62.18,62.25,62.18,62.23,27600.0,62.18,62.25,62.18,62.23,27600.0
2014-02-07 11:35:00,62.23,62.24,62.19,62.19,47000.0,62.23,62.24,62.19,62.19,47000.0
2014-02-07 11:40:00,62.2,62.29,62.2,62.28,17800.0,62.2,62.29,62.2,62.28,17800.0
2014-02-07 11:45:00,62.29,62.38,62.28,62.37,20200.0,62.29,62.38,62.28,62.37,20200.0
2014-02-07 11:50:00,62.36,62.38,62.32,62.33,28200.0,62.36,62.38,62.32,62.33,28200.0
2014-02-07 11:55:00,62.32,62.33,62.3,62.32,21400.0,62.32,62.33,62.3,62.32,21400.0
2014-02-07 12:00:00,62.32,62.39,62.31,62.39,26900.0,62.32,62.39,62.31,62.39,26900.0
2014-02-07 12:05:00,62.38,62.43,62.37,62.43,30200.0,62.38,62.43,62.37,62.43,30200.0
2014-02-07 12:10:00,62.43,62.46,62.35,62.36,81300.0,62.43,62.46,62.35,62.36,81300.0
2014-02-07 12:15:00,62.35,62.36,62.32,62.33,28900.0,62.35,62.36,62.32,62.33,28900.0
2014-02-07 12:20:00,62.34,62.37,62.32,62.37,33300.0,62.34,62.37,62.32,62.37,33300.0
2014-02-07 12:25:00,62.37,62.42,62.36,62.42,20100.0,62.37,62.42,62.36,62.42,20100.0
2014-02-07 12:30:00,62.42,62.51,62.41,62.48,54000.0,62.42,62.51,62.41,62.48,54000.0
2014-02-07 12:35:00,62.49,62.51,62.48,62.49,29900.0,62.49,62.51,62.48,62.49,29900.0
2014-02-07 12:40:00,62.5,62.56,62.49,62.52,46700.0,62.5,62.56,62.49,62.52,46700.0
2014-02-07 12:45:00,62.52,62.58,62.5,62.5,22700.0,62.52,62.58,62.5,62.5,22700.0
2014-02-07 12:50:00,62.49,62.53,62.47,62.49,131500.0,62.49,62.53,62.47,62.49,131500.0
2014-02-07 12:55:00,62.49,62.57,62.48,62.55,25600.0,62.49,62.57,62.48,62.55,25600.0
2014-02-07 13:00:00,62.55,62.63,62.55,62.58,53900.0,62.55,62.63,62.55,62.58,53900.0
2014-02-07 13:05:00,62.57,62.58,62.51,62.53,152000.0,62.57,62.58,62.51,62.53,152000.0
2014-02-07 13:10:00,62.53,62.57,62.52,62.56,246700.0,62.53,62.57,62.52,62.56,246700.0
2014-02-07 13:15:00,62.56,62.66,62.55,62.66,30000.0,62.56,62.66,62.55,62.66,30000.0
2014-02-07 13:20:00,62.66,62.67,62.59,62.61,48300.0,62.66,62.67,62.59,62.61,48300.0
2014-02-07 13:25:00,62.62,62.65,62.62,62.65,15600.0,62.62,62.65,62.62,62.65,15600.0
2014-02-07 13:30:00,62.65,62.69,62.64,62.69,41900.0,62.65,62.69,62.64,62.69,41900.0
2014-02-07 13:35:00,62.69,62.69,62.66,62.67,79200.0,62.69,62.69,62.66,62.67,79200.0
2014-02-07 13:40:00,62.67,62.79,62.67,62.78,48800.0,62.67,62.79,62.67,62.78,48800.0
2014-02-07 13:45:00,62.78,62.89,62.77,62.88,45800.0,62.78,62.89,62.77,62.88,45800.0
2014-02-07 13:50:00,62.89,62.93,62.88,62.88,105400.0,62.89,62.93,62.88,62.88,105400.0
2014-02-07 13:55:00,62.88,62.93,62.85,62.87,118600.0,62.88,62.93,62.85,62.87,118600.0
2014-02-07 14:00:00,62.88,63.13,62.88,63.12,114400.0,62.88,63.13,62.88,63.12,114400.0
2014-02-07 14:05:00,63.12,63.14,63.06,63.06,75700.0,63.12,63.14,63.06,63.06,75700.0
2014-02-07 14:10:00,63.06,63.06,62.89,62.89,59300.0,63.06,63.06,62.89,62.89,59300.0
2014-02-07 14:15:00,62.89,62.94,62.87,62.93,52700.0,62.89,62.94,62.87,62.93,52700.0
2014-02-07 14:20:00,62.93,63.05,62.93,63.05,48800.0,62.93,63.05,62.93,63.05,48800.0
2014-02-07 14:25:00,63.05,63.17,63.05,63.16,69800.0,63.05,63.17,63.05,63.16,69800.0
2014-02-07 14:30:00,63.17,63.24,63.16,63.21,66900.0,63.17,63.24,63.16,63.21,66900.0
2014-02-07 14:35:00,63.2,63.23,63.1,63.1,47600.0,63.2,63.23,63.1,63.1,47600.0
2014-02-07 14:40:00,63.11,63.13,63.06,63.12,48100.0,63.11,63.13,63.06,63.12,48100.0
2014-02-07 14:45:00,63.11,63.16,63.01,63.01,32700.0,63.11,63.16,63.01,63.01,32700.0
2014-02-07 14:50:00,63.0,63.01,62.96,62.99,41200.0,63.0,63.01,62.96,62.99,41200.0
2014-02-07 14:55:00,62.98,62.99,62.92,62.95,62600.0,62.98,62.99,62.92,62.95,62600.0
2014-02-07 15:00:00,62.95,63.06,62.94,63.06,33900.0,62.95,63.06,62.94,63.06,33900.0
2014-02-07 15:05:00,63.05,63.06,62.97,62.97,64000.0,63.05,63.06,62.97,62.97,64000.0
2014-02-07 15:10:00,62.97,62.99,62.93,62.94,50000.0,62.97,62.99,62.93,62.94,50000.0
2014-02-07 15:15:00,62.95,62.99,62.94,62.96,43600.0,62.95,62.99,62.94,62.96,43600.0
2014-02-07 15:20:00,62.95,62.95,62.89,62.89,54300.0,62.95,62.95,62.89,62.89,54300.0
2014-02-07 15:25:00,62.9,62.93,62.88,62.92,34200.0,62.9,62.93,62.88,62.92,34200.0
2014-02-07 15:30:00,62.93,62.98,62.93,62.97,54400.0,62.93,62.98,62.93,62.97,54400.0
2014-02-07 15:35:00,62.98,63.0,62.96,62.99,65100.0,62.98,63.0,62.96,62.99,65100.0
2014-02-07 15:40:00,62.99,63.06,62.97,63.04,76000.0,62.99,63.06,62.97,63.04,76000.0
2014-02-07 15:45:00,63.03,63.09,63.0,63.0,105100.0,63.03,63.09,63.0,63.0,105100.0
2014-02-07 15:50:00,63.0,63.03,62.91,62.92,159300.0,63.0,63.03,62.91,62.92,159300.0
2014-02-07 15:55:00,62.92,62.93,62.86,62.86,139400.0,62.92,62.93,62.86,62.86,139400.0
2014-02-10 09:30:00,62.73,62.89,62.52,62.65,92300.0,62.73,62.89,62.52,62.65,92300.0
2014-02-10 09:35:00,62.65,62.8,62.53,62.67,112100.0,62.65,62.8,62.53,62.67,112100.0
2014-02-10 09:40:00,62.67,62.75,62.6,62.73,23600.0,62.67,62.75,62.6,62.73,23600.0
2014-02-10 09:45:00,62.73,62.84,62.67,62.72,27500.0,62.73,62.84,62.67,62.72,27500.0
2014-02-10 09:50:00,62.69,62.79,62.61,62.79,29900.0,62.69,62.79,62.61,62.79,29900.0
2014-02-10 09:55:00,62.76,62.84,62.7,62.76,13600.0,62.76,62.84,62.7,62.76,13600.0
2014-02-10 10:00:00,62.76,62.84,62.69,62.75,31800.0,62.76,62.84,62.69,62.75,31800.0
2014-02-10 10:05:00,62.76,62.8,62.69,62.69,33700.0,62.76,62.8,62.69,62.69,33700.0
2014-02-10 10:10:00,62.68,62.77,62.68,62.73,22500.0,62.68,62.77,62.68,62.73,22500.0
2014-02-10 10:15:00,62.74,62.88,62.73,62.85,24000.0,62.74,62.88,62.73,62.85,24000.0
2014-02-10 10:20:00,62.86,62.9,62.85,62.86,22900.0,62.86,62.9,62.85,62.86,22900.0
2014-02-10 10:25:00,62.86,62.91,62.83,62.87,30900.0,62.86,62.91,62.83,62.87,30900.0
2014-02-10 10:30:00,62.87,62.9,62.81,62.9,63800.0,62.87,62.9,62.81,62.9,63800.0
2014-02-10 10:35:00,62.91,62.99,62.9,62.95,42600.0,62.91,62.99,62.9,62.95,42600.0
2014-02-10 10:40:00,62.95,62.99,62.91,62.96,12600.0,62.95,62.99,62.91,62.96,12600.0
2014-02-10 10:45:00,62.96,62.97,62.9,62.91,27600.0,62.96,62.97,62.9,62.91,27600.0
2014-02-10 10:50:00,62.91,62.95,62.89,62.89,36000.0,62.91,62.95,62.89,62.89,36000.0
2014-02-10 10:55:00,62.89,62.97,62.87,62.97,14500.0,62.89,62.97,62.87,62.97,14500.0
2014-02-10 11:00:00,62.95,62.97,62.86,62.87,11000.0,62.95,62.97,62.86,62.87,11000.0
2014-02-10 11:05:00,62.87,62.94,62.87,62.93,16500.0,62.87,62.94,62.87,62.93,16500.0
2014-02-10 11:10:00,62.93,62.96,62.91,62.94,11400.0,62.93,62.96,62.91,62.94,11400.0
2014-02-10 11:15:00,62.91,62.99,62.9,62.98,17100.0,62.91,62.99,62.9,62.98,17100.0
2014-02-10 11:20:00,62.98,63.0,62.97,63.0,18600.0,62.98,63.0,62.97,63.0,18600.0
2014-02-10 11:25:00,63.01,63.09,63.01,63.09,14900.0,63.01,63.09,63.01,63.09,14900.0
2014-02-10 11:30:00,63.09,63.09,63.02,63.03,14300.0,63.09,63.09,63.02,63.03,14300.0
2014-02-10 11:35:00,63.04,63.05,62.91,62.92,18500.0,63.04,63.05,62.91,62.92,18500.0
2014-02-10 11:40:00,62.93,63.06,62.93,63.02,63600.0,62.93,63.06,62.93,63.02,63600.0
2014-02-10 11:45:00,63.03,63.04,62.98,63.02,17700.0,63.03,63.04,62.98,63.02,17700.0
2014-02-10 11:50:00,63.02,63.08,63.02,63.03,11500.0,63.02,63.08,63.02,63.03,11500.0
2014-02-10 11:55:00,63.03,63.07,63.0,63.06,10600.0,63.03,63.07,63.0,63.06,10600.0
2014-02-10 12:00:00,63.06,63.08,63.04,63.06,9800.0,63.06,63.08,63.04,63.06,9800.0
2014-02-10 12:05:00,63.05,63.08,63.03,63.04,9500.0,63.05,63.08,63.03,63.04,9500.0
2014-02-10 12:10:00,63.04,63.12,63.04,63.1,10700.0,63.04,63.12,63.04,63.1,10700.0
2014-02-10 12:15:00,63.1,63.14,63.1,63.11,9400.0,63.1,63.14,63.1,63.11,9400.0
2014-02-10 12:20:00,63.11,63.17,63.1,63.14,12800.0,63.11,63.17,63.1,63.14,12800.0
2014-02-10 12:25:00,63.15,63.19,63.12,63.13,28200.0,63.15,63.19,63.12,63.13,28200.0
2014-02-10 12:30:00,63.13,63.21,63.13,63.19,21700.0,63.13,63.21,63.13,63.19,21700.0
2014-02-10 12:35:00,63.19,63.24,63.18,63.2,33400.0,63.19,63.24,63.18,63.2,33400.0
2014-02-10 12:40:00,63.19,63.25,63.17,63.23,13300.0,63.19,63.25,63.17,63.23,13300.0
2014-02-10 12:45:00,63.24,63.28,63.17,63.28,29700.0,63.24,63.28,63.17,63.28,29700.0
2014-02-10 12:50:00,63.28,63.28,63.23,63.25,8000.0,63.28,63.28,63.23,63.25,8000.0
2014-02-10 12:55:00,63.24,63.27,63.23,63.26,18700.0,63.24,63.27,63.23,63.26,18700.0
2014-02-10 13:00:00,63.26,63.27,63.23,63.24,30100.0,63.26,63.27,63.23,63.24,30100.0
2014-02-10 13:05:00,63.23,63.24,63.2,63.2,17000.0,63.23,63.24,63.2,63.2,17000.0
2014-02-10 13:10:00,63.2,63.23,63.19,63.21,15100.0,63.2,63.23,63.19,63.21,15100.0
2014-02-10 13:15:00,63.22,63.22,63.2,63.21,11100.0,63.22,63.22,63.2,63.21,11100.0
2014-02-10 13:20:00,63.2,63.28,63.18,63.28,24000.0,63.2,63.28,63.18,63.28,24000.0
2014-02-10 13:25:00,63.27,63.33,63.27,63.31,43500.0,63.27,63.33,63.27,63.31,43500.0
2014-02-10 13:30:00,63.29,63.34,63.26,63.31,17900.0,63.29,63.34,63.26,63.31,17900.0
2014-02-10 13:35:00,63.31,63.41,63.31,63.41,15100.0,63.31,63.41,63.31,63.41,15100.0
2014-02-10 13:40:00,63.41,63.42,63.38,63.4,16900.0,63.41,63.42,63.38,63.4,16900.0
2014-02-10 13:45:00,63.41,63.44,63.4,63.43,13800.0,63.41,63.44,63.4,63.43,13800.0
2014-02-10 13:50:00,63.43,63.44,63.37,63.41,20700.0,63.43,63.44,63.37,63.41,20700.0
2014-02-10 13:55:00,63.41,63.45,63.36,63.44,15600.0,63.41,63.45,63.36,63.44,15600.0
2014-02-10 14:00:00,63.43,63.45,63.41,63.44,10600.0,63.43,63.45,63.41,63.44,10600.0
2014-02-10 14:05:00,63.43,63.44,63.39,63.43,13400.0,63.43,63.44,63.39,63.43,13400.0
2014-02-10 14:10:00,63.42,63.47,63.42,63.46,9200.0,63.42,63.47,63.42,63.46,9200.0
2014-02-10 14:15:00,63.44,63.49,63.43,63.48,13100.0,63.44,63.49,63.43,63.48,13100.0
2014-02-10 14:20:00,63.47,63.5,63.45,63.49,29300.0,63.47,63.5,63.45,63.49,29300.0
2014-02-10 14:25:00,63.49,63.54,63.47,63.52,27400.0,63.49,63.54,63.47,63.52,27400.0
2014-02-10 14:30:00,63.52,63.57,63.52,63.57,8300.0,63.52,63.57,63.52,63.57,8300.0
2014-02-10 14:35:00,63.56,63.67,63.56,63.67,35300.0,63.56,63.67,63.56,63.67,35300.0
2014-02-10 14:40:00,63.67,63.69,63.65,63.65,29900.0,63.67,63.69,63.65,63.65,29900.0
2014-02-10 14:45:00,63.65,63.71,63.65,63.7,29100.0,63.65,63.71,63.65,63.7,29100.0
2014-02-10 14:50:00,63.71,63.71,63.67,63.71,18700.0,63.71,63.71,63.67,63.71,18700.0
2014-02-10 14:55:00,63.7,63.7,63.65,63.66,35400.0,63.7,63.7,63.65,63.66,35400.0
2014-02-10 15:00:00,63.66,63.69,63.65,63.65,31400.0,63.66,63.69,63.65,63.65,31400.0
2014-02-10 15:05:00,63.65,63.68,63.64,63.67,19000.0,63.65,63.68,63.64,63.67,19000.0
2014-02-10 15:10:00,63.68,63.72,63.67,63.7,26400.0,63.68,63.72,63.67,63.7,26400.0
2014-02-10 15:15:00,63.7,63.71,63.67,63.71,38900.0,63.7,63.71,63.67,63.71,38900.0
2014-02-10 15:20:00,63.71,63.74,63.68,63.71,48600.0,63.71,63.74,63.68,63.71,48600.0
2014-02-10 15:25:00,63.71,63.76,63.69,63.76,73800.0,63.71,63.76,63.69,63.76,73800.0
2014-02-10 15:30:00,63.75,63.76,63.72,63.75,48800.0,63.75,63.76,63.72,63.75,48800.0
2014-02-10 15:35:00,63.74,63.8,63.74,63.75,58500.0,63.74,63.8,63.74,63.75,58500.0
2014-02-10 15:40:00,63.75,63.79,63.74,63.77,43800.0,63.75,63.79,63.74,63.77,43800.0
2014-02-10 15:45:00,63.77,63.77,63.71,63.76,86200.0,63.77,63.77,63.71,63.76,86200.0
2014-02-10 15:50:00,63.76,63.77,63.73,63.76,81600.0,63.76,63.77,63.73,63.76,81600.0
2014-02-10 15:55:00,63.76,63.8,63.71,63.78,271700.0,63.76,63.8,63.71,63.78,271700.0
2014-02-11 09:30:00,64.48,64.88,64.29,64.6,252800.0,64.48,64.88,64.29,64.6,252800.0
2014-02-11 09:35:00,64.62,64.62,64.29,64.46,95000.0,64.62,64.62,64.29,64.46,95000.0
2014-02-11 09:40:00,64.47,64.53,64.3,64.48,53500.0,64.47,64.53,64.3,64.48,53500.0
2014-02-11 09:45:00,64.48,64.66,64.48,64.56,89200.0,64.48,64.66,64.48,64.56,89200.0
2014-02-11 09:50:00,64.52,64.61,64.45,64.57,86100.0,64.52,64.61,64.45,64.57,86100.0
2014-02-11 09:55:00,64.56,64.56,64.45,64.53,42900.0,64.56,64.56,64.45,64.53,42900.0
2014-02-11 10:00:00,64.51,64.6,64.28,64.33,98600.0,64.51,64.6,64.28,64.33,98600.0
2014-02-11 10:05:00,64.34,64.38,64.25,64.35,27200.0,64.34,64.38,64.25,64.35,27200.0
2014-02-11 10:10:00,64.34,64.34,64.13,64.2,46700.0,64.34,64.34,64.13,64.2,46700.0
2014-02-11 10:15:00,64.22,64.26,64.14,64.22,35400.0,64.22,64.26,64.14,64.22,35400.0
2014-02-11 10:20:00,64.2,64.3,64.2,64.24,65600.0,64.2,64.3,64.2,64.24,65600.0
2014-02-11 10:25:00,64.25,64.27,64.19,64.23,83600.0,64.25,64.27,64.19,64.23,83600.0
2014-02-11 10:30:00,64.22,64.24,64.17,64.22,109200.0,64.22,64.24,64.17,64.22,109200.0
2014-02-11 10:35:00,64.22,64.22,64.16,64.16,79400.0,64.22,64.22,64.16,64.16,79400.0
2014-02-11 10:40:00,64.16,64.17,64.03,64.04,34500.0,64.16,64.17,64.03,64.04,34500.0
2014-02-11 10:45:00,64.04,64.11,64.04,64.11,34600.0,64.04,64.11,64.04,64.11,34600.0
2014-02-11 10:50:00,64.11,64.13,63.91,63.92,40500.0,64.11,64.13,63.91,63.92,40500.0
2014-02-11 10:55:00,63.91,63.95,63.84,63.94,36400.0,63.91,63.95,63.84,63.94,36400.0
2014-02-11 11:00:00,63.94,64.04,63.94,63.94,35600.0,63.94,64.04,63.94,63.94,35600.0
2014-02-11 11:05:00,63.94,63.94,63.72,63.76,44500.0,63.94,63.94,63.72,63.76,44500.0
2014-02-11 11:10:00,63.75,63.76,63.66,63.72,65300.0,63.75,63.76,63.66,63.72,65300.0
2014-02-11 11:15:00,63.72,63.92,63.72,63.89,30000.0,63.72,63.92,63.72,63.89,30000.0
2014-02-11 11:20:00,63.89,63.99,63.87,63.99,27600.0,63.89,63.99,63.87,63.99,27600.0
2014-02-11 11:25:00,63.99,64.17,63.99,64.17,26900.0,63.99,64.17,63.99,64.17,26900.0
2014-02-11 11:30:00,64.17,64.19,64.09,64.15,27500.0,64.17,64.19,64.09,64.15,27500.0
2014-02-11 11:35:00,64.16,64.3,64.12,64.3,28800.0,64.16,64.3,64.12,64.3,28800.0
2014-02-11 11:40:00,64.3,64.39,64.28,64.31,26700.0,64.3,64.39,64.28,64.31,26700.0
2014-02-11 11:45:00,64.31,64.39,64.29,64.32,22500.0,64.31,64.39,64.29,64.32,22500.0
2014-02-11 11:50:00,64.3,64.44,64.3,64.43,28300.0,64.3,64.44,64.3,64.43,28300.0
2014-02-11 11:55:00,64.43,64.54,64.41,64.5,23700.0,64.43,64.54,64.41,64.5,23700.0
2014-02-11 12:00:00,64.5,64.51,64.4,64.44,94300.0,64.5,64.51,64.4,64.44,94300.0
2014-02-11 12:05:00,64.43,64.43,64.35,64.39,39500.0,64.43,64.43,64.35,64.39,39500.0
2014-02-11 12:10:00,64.39,64.4,64.3,64.34,65200.0,64.39,64.4,64.3,64.34,65200.0
2014-02-11 12:15:00,64.35,64.35,64.24,64.24,45500.0,64.35,64.35,64.24,64.24,45500.0
2014-02-11 12:20:00,64.24,64.24,64.12,64.2,74300.0,64.24,64.24,64.12,64.2,74300.0
2014-02-11 12:25:00,64.2,64.24,64.18,64.21,107500.0,64.2,64.24,64.18,64.21,107500.0
2014-02-11 12:30:00,64.21,64.22,64.16,64.19,71300.0,64.21,64.22,64.16,64.19,71300.0
2014-02-11 12:35:00,64.2,64.23,64.08,64.09,39000.0,64.2,64.23,64.08,64.09,39000.0
2014-02-11 12:40:00,64.09,64.09,63.96,63.97,35500.0,64.09,64.09,63.96,63.97,35500.0
2014-02-11 12:45:00,63.98,64.05,63.98,64.04,24000.0,63.98,64.05,63.98,64.04,24000.0
2014-02-11 12:50:00,64.04,64.07,64.02,64.04,41000.0,64.04,64.07,64.02,64.04,41000.0
2014-02-11 12:55:00,64.04,64.08,64.03,64.06,15100.0,64.04,64.08,64.03,64.06,15100.0
2014-02-11 13:00:00,64.06,64.14,64.06,64.14,42600.0,64.06,64.14,64.06,64.14,42600.0
2014-02-11 13:05:00,64.14,64.21,64.14,64.21,22100.0,64.14,64.21,64.14,64.21,22100.0
2014-02-11 13:10:00,64.2,64.3,64.2,64.23,33200.0,64.2,64.3,64.2,64.23,33200.0
2014-02-11 13:15:00,64.23,64.24,64.16,64.18,23200.0,64.23,64.24,64.16,64.18,23200.0
2014-02-11 13:20:00,64.17,64.17,64.11,64.13,45200.0,64.17,64.17,64.11,64.13,45200.0
2014-02-11 13:25:00,64.12,64.12,64.06,64.08,29400.0,64.12,64.12,64.06,64.08,29400.0
2014-02-11 13:30:00,64.09,64.15,64.05,64.05,29500.0,64.09,64.15,64.05,64.05,29500.0
2014-02-11 13:35:00,64.05,64.05,64.02,64.04,57800.0,64.05,64.05,64.02,64.04,57800.0
2014-02-11 13:40:00,64.03,64.11,64.03,64.09,33200.0,64.03,64.11,64.03,64.09,33200.0
2014-02-11 13:45:00,64.09,64.09,64.01,64.01,49600.0,64.09,64.09,64.01,64.01,49600.0
2014-02-11 13:50:00,64.02,64.02,63.97,63.98,27200.0,64.02,64.02,63.97,63.98,27200.0
2014-02-11 13:55:00,63.98,63.99,63.94,63.95,23900.0,63.98,63.99,63.94,63.95,23900.0
2014-02-11 14:00:00,63.96,64.01,63.96,64.0,43700.0,63.96,64.01,63.96,64.0,43700.0
2014-02-11 14:05:00,64.0,64.01,63.99,64.0,66900.0,64.0,64.01,63.99,64.0,66900.0
2014-02-11 14:10:00,64.0,64.01,63.98,63.98,20600.0,64.0,64.01,63.98,63.98,20600.0
2014-02-11 14:15:00,63.98,64.01,63.97,64.0,29300.0,63.98,64.01,63.97,64.0,29300.0
2014-02-11 14:20:00,64.0,64.02,63.99,64.0,53600.0,64.0,64.02,63.99,64.0,53600.0
2014-02-11 14:25:00,64.0,64.04,63.98,64.03,29700.0,64.0,64.04,63.98,64.03,29700.0
2014-02-11 14:30:00,64.03,64.05,63.98,63.99,34600.0,64.03,64.05,63.98,63.99,34600.0
2014-02-11 14:35:00,63.99,64.01,63.98,64.01,42100.0,63.99,64.01,63.98,64.01,42100.0
2014-02-11 14:40:00,64.01,64.05,63.98,63.99,50500.0,64.01,64.05,63.98,63.99,50500.0
2014-02-11 14:45:00,63.99,64.01,63.98,64.0,38400.0,63.99,64.01,63.98,64.0,38400.0
2014-02-11 14:50:00,64.0,64.05,63.99,64.04,45800.0,64.0,64.05,63.99,64.04,45800.0
2014-02-11 14:55:00,64.05,64.05,64.01,64.04,34100.0,64.05,64.05,64.01,64.04,34100.0
2014-02-11 15:00:00,64.04,64.1,64.03,64.1,36300.0,64.04,64.1,64.03,64.1,36300.0
2014-02-11 15:05:00,64.1,64.13,64.01,64.01,58600.0,64.1,64.13,64.01,64.01,58600.0
2014-02-11 15:10:00,64.01,64.04,63.99,64.01,62600.0,64.01,64.04,63.99,64.01,62600.0
2014-02-11 15:15:00,64.01,64.06,63.98,64.06,51200.0,64.01,64.06,63.98,64.06,51200.0
2014-02-11 15:20:00,64.05,64.06,64.0,64.0,86900.0,64.05,64.06,64.0,64.0,86900.0
2014-02-11 15:25:00,64.0,64.01,63.98,63.99,35600.0,64.0,64.01,63.98,63.99,35600.0
2014-02-11 15:30:00,64.0,64.03,63.99,64.01,37200.0,64.0,64.03,63.99,64.01,37200.0
2014-02-11 15:35:00,64.01,64.04,63.94,63.96,69400.0,64.01,64.04,63.94,63.96,69400.0
2014-02-11 15:40:00,63.95,64.0,63.95,63.99,94000.0,63.95,64.0,63.95,63.99,94000.0
2014-02-11 15:45:00,63.99,64.01,63.98,64.01,86600.0,63.99,64.01,63.98,64.01,86600.0
2014-02-11 15:50:00,64.0,64.01,63.99,63.99,78000.0,64.0,64.01,63.99,63.99,78000.0
2014-02-11 15:55:00,63.99,64.0,63.95,63.97,153800.0,63.99,64.0,63.95,63.97,153800.0
2014-02-12 09:30:00,64.21,64.5,64.09,64.3,50200.0,64.21,64.5,64.09,64.3,50200.0
2014-02-12 09:35:00,64.3,64.36,64.19,64.31,25700.0,64.3,64.36,64.19,64.31,25700.0
2014-02-12 09:40:00,64.3,64.48,64.25,64.46,21200.0,64.3,64.48,64.25,64.46,21200.0
2014-02-12 09:45:00,64.5,64.55,64.4,64.45,70700.0,64.5,64.55,64.4,64.45,70700.0
2014-02-12 09:50:00,64.46,64.64,64.45,64.56,102100.0,64.46,64.64,64.45,64.56,102100.0
2014-02-12 09:55:00,64.55,64.65,64.51,64.56,22400.0,64.55,64.65,64.51,64.56,22400.0
2014-02-12 10:00:00,64.56,64.56,64.43,64.52,32400.0,64.56,64.56,64.43,64.52,32400.0
2014-02-12 10:05:00,64.52,64.54,64.29,64.42,62300.0,64.52,64.54,64.29,64.42,62300.0
2014-02-12 10:10:00,64.4,64.46,64.37,64.45,47200.0,64.4,64.46,64.37,64.45,47200.0
2014-02-12 10:15:00,64.44,64.5,64.42,64.46,57400.0,64.44,64.5,64.42,64.46,57400.0
2014-02-12 10:20:00,64.46,64.57,64.45,64.56,30700.0,64.46,64.57,64.45,64.56,30700.0
2014-02-12 10:25:00,64.56,64.58,64.5,64.56,32000.0,64.56,64.58,64.5,64.56,32000.0
2014-02-12 10:30:00,64.56,64.57,64.52,64.53,37900.0,64.56,64.57,64.52,64.53,37900.0
2014-02-12 10:35:00,64.52,64.59,64.47,64.56,21700.0,64.52,64.59,64.47,64.56,21700.0
2014-02-12 10:40:00,64.54,64.55,64.42,64.42,20900.0,64.54,64.55,64.42,64.42,20900.0
2014-02-12 10:45:00,64.42,64.46,64.4,64.42,25200.0,64.42,64.46,64.4,64.42,25200.0
2014-02-12 10:50:00,64.42,64.44,64.4,64.42,16500.0,64.42,64.44,64.4,64.42,16500.0
2014-02-12 10:55:00,64.43,64.43,64.39,64.4,22900.0,64.43,64.43,64.39,64.4,22900.0
2014-02-12 11:00:00,64.4,64.45,64.4,64.42,19000.0,64.4,64.45,64.4,64.42,19000.0
2014-02-12 11:05:00,64.42,64.53,64.42,64.51,58400.0,64.42,64.53,64.42,64.51,58400.0
2014-02-12 11:10:00,64.53,64.67,64.53,64.66,143100.0,64.53,64.67,64.53,64.66,143100.0
2014-02-12 11:15:00,64.67,64.72,64.66,64.66,24800.0,64.67,64.72,64.66,64.66,24800.0
2014-02-12 11:20:00,64.66,64.7,64.64,64.68,43300.0,64.66,64.7,64.64,64.68,43300.0
2014-02-12 11:25:00,64.69,64.71,64.64,64.67,52700.0,64.69,64.71,64.64,64.67,52700.0
2014-02-12 11:30:00,64.66,64.73,64.65,64.69,46500.0,64.66,64.73,64.65,64.69,46500.0
2014-02-12 11:35:00,64.69,64.7,64.65,64.68,32900.0,64.69,64.7,64.65,64.68,32900.0
2014-02-12 11:40:00,64.69,64.7,64.65,64.69,27200.0,64.69,64.7,64.65,64.69,27200.0
2014-02-12 11:45:00,64.68,64.7,64.66,64.67,24500.0,64.68,64.7,64.66,64.67,24500.0
2014-02-12 11:50:00,64.68,64.71,64.66,64.67,41600.0,64.68,64.71,64.66,64.67,41600.0
2014-02-12 11:55:00,64.66,64.7,64.65,64.67,21100.0,64.66,64.7,64.65,64.67,21100.0
2014-02-12 12:00:00,64.68,64.69,64.63,64.67,77500.0,64.68,64.69,64.63,64.67,77500.0
2014-02-12 12:05:00,64.67,64.69,64.64,64.64,21800.0,64.67,64.69,64.64,64.64,21800.0
2014-02-12 12:10:00,64.65,64.69,64.63,64.68,22800.0,64.65,64.69,64.63,64.68,22800.0
2014-02-12 12:15:00,64.68,64.7,64.64,64.65,83000.0,64.68,64.7,64.64,64.65,83000.0
2014-02-12 12:20:00,64.65,64.69,64.63,64.64,10300.0,64.65,64.69,64.63,64.64,10300.0
2014-02-12 12:25:00,64.64,64.73,64.64,64.73,27000.0,64.64,64.73,64.64,64.73,27000.0
2014-02-12 12:30:00,64.72,64.75,64.72,64.73,11700.0,64.72,64.75,64.72,64.73,11700.0
2014-02-12 12:35:00,64.74,64.77,64.72,64.76,23500.0,64.74,64.77,64.72,64.76,23500.0
2014-02-12 12:40:00,64.77,64.77,64.73,64.73,13900.0,64.77,64.77,64.73,64.73,13900.0
2014-02-12 12:45:00,64.75,64.75,64.69,64.71,19700.0,64.75,64.75,64.69,64.71,19700.0
2014-02-12 12:50:00,64.7,64.78,64.68,64.77,22400.0,64.7,64.78,64.68,64.77,22400.0
2014-02-12 12:55:00,64.78,64.79,64.71,64.74,11500.0,64.78,64.79,64.71,64.74,11500.0
2014-02-12 13:00:00,64.74,64.8,64.71,64.78,30800.0,64.74,64.8,64.71,64.78,30800.0
2014-02-12 13:05:00,64.78,64.8,64.74,64.74,30400.0,64.78,64.8,64.74,64.74,30400.0
2014-02-12 13:10:00,64.74,64.78,64.73,64.76,13500.0,64.74,64.78,64.73,64.76,13500.0
2014-02-12 13:15:00,64.77,64.82,64.76,64.81,11800.0,64.77,64.82,64.76,64.81,11800.0
2014-02-12 13:20:00,64.81,64.84,64.78,64.84,17400.0,64.81,64.84,64.78,64.84,17400.0
2014-02-12 13:25:00,64.85,64.86,64.81,64.82,18400.0,64.85,64.86,64.81,64.82,18400.0
2014-02-12 13:30:00,64.8,64.84,64.8,64.84,12200.0,64.8,64.84,64.8,64.84,12200.0
2014-02-12 13:35:00,64.83,64.84,64.76,64.77,17000.0,64.83,64.84,64.76,64.77,17000.0
2014-02-12 13:40:00,64.77,64.8,64.75,64.75,15500.0,64.77,64.8,64.75,64.75,15500.0
2014-02-12 13:45:00,64.76,64.8,64.73,64.79,14400.0,64.76,64.8,64.73,64.79,14400.0
2014-02-12 13:50:00,64.8,64.81,64.75,64.76,10300.0,64.8,64.81,64.75,64.76,10300.0
2014-02-12 13:55:00,64.75,64.77,64.73,64.73,19400.0,64.75,64.77,64.73,64.73,19400.0
2014-02-12 14:00:00,64.74,64.74,64.72,64.73,15500.0,64.74,64.74,64.72,64.73,15500.0
2014-02-12 14:05:00,64.74,64.78,64.73,64.78,30100.0,64.74,64.78,64.73,64.78,30100.0
2014-02-12 14:10:00,64.78,64.78,64.69,64.69,15700.0,64.78,64.78,64.69,64.69,15700.0
2014-02-12 14:15:00,64.69,64.71,64.68,64.71,11900.0,64.69,64.71,64.68,64.71,11900.0
2014-02-12 14:20:00,64.7,64.72,64.68,64.71,11900.0,64.7,64.72,64.68,64.71,11900.0
2014-02-12 14:25:00,64.72,64.72,64.71,64.72,15500.0,64.72,64.72,64.71,64.72,15500.0
2014-02-12 14:30:00,64.72,64.73,64.67,64.73,30800.0,64.72,64.73,64.67,64.73,30800.0
2014-02-12 14:35:00,64.74,64.79,64.72,64.75,30700.0,64.74,64.79,64.72,64.75,30700.0
2014-02-12 14:40:00,64.75,64.78,64.73,64.78,15400.0,64.75,64.78,64.73,64.78,15400.0
2014-02-12 14:45:00,64.78,64.78,64.73,64.74,31100.0,64.78,64.78,64.73,64.74,31100.0
2014-02-12 14:50:00,64.73,64.78,64.72,64.78,13000.0,64.73,64.78,64.72,64.78,13000.0
2014-02-12 14:55:00,64.77,64.82,64.75,64.8,19000.0,64.77,64.82,64.75,64.8,19000.0
2014-02-12 15:00:00,64.8,64.83,64.8,64.81,17000.0,64.8,64.83,64.8,64.81,17000.0
2014-02-12 15:05:00,64.81,64.89,64.78,64.89,21800.0,64.81,64.89,64.78,64.89,21800.0
2014-02-12 15:10:00,64.89,64.89,64.81,64.87,26200.0,64.89,64.89,64.81,64.87,26200.0
2014-02-12 15:15:00,64.87,64.95,64.86,64.95,35300.0,64.87,64.95,64.86,64.95,35300.0
2014-02-12 15:20:00,64.95,64.96,64.92,64.93,26700.0,64.95,64.96,64.92,64.93,26700.0
2014-02-12 15:25:00,64.93,64.96,64.93,64.95,25000.0,64.93,64.96,64.93,64.95,25000.0
2014-02-12 15:30:00,64.94,64.99,64.94,64.97,44000.0,64.94,64.99,64.94,64.97,44000.0
2014-02-12 15:35:00,64.98,64.98,64.95,64.96,42700.0,64.98,64.98,64.95,64.96,42700.0
2014-02-12 15:40:00,64.96,64.99,64.95,64.99,43900.0,64.96,64.99,64.95,64.99,43900.0
2014-02-12 15:45:00,64.99,65.05,64.98,65.01,117900.0,64.99,65.05,64.98,65.01,117900.0
2014-02-12 15:50:00,65.01,65.02,64.99,65.0,115700.0,65.01,65.02,64.99,65.0,115700.0
2014-02-12 15:55:00,65.0,65.15,64.98,65.14,277100.0,65.0,65.15,64.98,65.14,277100.0
2014-02-13 09:30:00,64.85,64.97,64.84,64.92,52900.0,64.85,64.97,64.84,64.92,52900.0
2014-02-13 09:35:00,64.94,65.04,64.9,64.91,25000.0,64.94,65.04,64.9,64.91,25000.0
2014-02-13 09:40:00,64.92,64.99,64.83,64.9,54100.0,64.92,64.99,64.83,64.9,54100.0
2014-02-13 09:45:00,64.87,65.14,64.85,65.01,29900.0,64.87,65.14,64.85,65.01,29900.0
2014-02-13 09:50:00,65.01,65.25,65.0,65.23,41300.0,65.01,65.25,65.0,65.23,41300.0
2014-02-13 09:55:00,65.23,65.25,65.12,65.25,10700.0,65.23,65.25,65.12,65.25,10700.0
2014-02-13 10:00:00,65.25,65.45,65.14,65.39,24200.0,65.25,65.45,65.14,65.39,24200.0
2014-02-13 10:05:00,65.41,65.54,65.33,65.5,23300.0,65.41,65.54,65.33,65.5,23300.0
2014-02-13 10:10:00,65.55,65.59,65.47,65.47,18400.0,65.55,65.59,65.47,65.47,18400.0
2014-02-13 10:15:00,65.48,65.73,65.48,65.62,66300.0,65.48,65.73,65.48,65.62,66300.0
2014-02-13 10:20:00,65.61,65.68,65.52,65.56,25800.0,65.61,65.68,65.52,65.56,25800.0
2014-02-13 10:25:00,65.55,65.64,65.51,65.62,22800.0,65.55,65.64,65.51,65.62,22800.0
2014-02-13 10:30:00,65.64,65.65,65.57,65.59,28600.0,65.64,65.65,65.57,65.59,28600.0
2014-02-13 10:35:00,65.6,65.79,65.59,65.74,30800.0,65.6,65.79,65.59,65.74,30800.0
2014-02-13 10:40:00,65.73,65.87,65.72,65.87,30600.0,65.73,65.87,65.72,65.87,30600.0
2014-02-13 10:45:00,65.87,65.87,65.77,65.84,20900.0,65.87,65.87,65.77,65.84,20900.0
2014-02-13 10:50:00,65.83,66.11,65.82,66.07,37500.0,65.83,66.11,65.82,66.07,37500.0
2014-02-13 10:55:00,66.07,66.16,66.06,66.16,53000.0,66.07,66.16,66.06,66.16,53000.0
2014-02-13 11:00:00,66.16,66.27,66.12,66.17,40400.0,66.16,66.27,66.12,66.17,40400.0
2014-02-13 11:05:00,66.18,66.2,66.09,66.12,28000.0,66.18,66.2,66.09,66.12,28000.0
2014-02-13 11:10:00,66.13,66.13,66.01,66.11,23600.0,66.13,66.13,66.01,66.11,23600.0
2014-02-13 11:15:00,66.12,66.24,66.12,66.18,33000.0,66.12,66.24,66.12,66.18,33000.0
2014-02-13 11:20:00,66.19,66.2,66.12,66.16,14500.0,66.19,66.2,66.12,66.16,14500.0
2014-02-13 11:25:00,66.16,66.17,66.09,66.1,11600.0,66.16,66.17,66.09,66.1,11600.0
2014-02-13 11:30:00,66.1,66.15,66.06,66.06,13900.0,66.1,66.15,66.06,66.06,13900.0
2014-02-13 11:35:00,66.06,66.09,66.04,66.09,11900.0,66.06,66.09,66.04,66.09,11900.0
2014-02-13 11:40:00,66.09,66.15,66.07,66.13,10400.0,66.09,66.15,66.07,66.13,10400.0
2014-02-13 11:45:00,66.13,66.18,66.11,66.14,10600.0,66.13,66.18,66.11,66.14,10600.0
2014-02-13 11:50:00,66.14,66.18,66.13,66.15,8500.0,66.14,66.18,66.13,66.15,8500.0
2014-02-13 11:55:00,66.15,66.17,66.09,66.1,31600.0,66.15,66.17,66.09,66.1,31600.0
2014-02-13 12:00:00,66.1,66.11,66.08,66.11,10300.0,66.1,66.11,66.08,66.11,10300.0
2014-02-13 12:05:00,66.11,66.14,66.1,66.11,15000.0,66.11,66.14,66.1,66.11,15000.0
2014-02-13 12:10:00,66.11,66.19,66.09,66.16,18300.0,66.11,66.19,66.09,66.16,18300.0
2014-02-13 12:15:00,66.16,66.21,66.16,66.16,13400.0,66.16,66.21,66.16,66.16,13400.0
2014-02-13 12:20:00,66.17,66.17,66.13,66.16,10600.0,66.17,66.17,66.13,66.16,10600.0
2014-02-13 12:25:00,66.15,66.17,66.13,66.15,19300.0,66.15,66.17,66.13,66.15,19300.0
2014-02-13 12:30:00,66.15,66.21,66.15,66.19,17000.0,66.15,66.21,66.15,66.19,17000.0
2014-02-13 12:35:00,66.18,66.21,66.17,66.2,7600.0,66.18,66.21,66.17,66.2,7600.0
2014-02-13 12:40:00,66.2,66.23,66.19,66.21,12000.0,66.2,66.23,66.19,66.21,12000.0
2014-02-13 12:45:00,66.21,66.22,66.18,66.22,11200.0,66.21,66.22,66.18,66.22,11200.0
2014-02-13 12:50:00,66.22,66.27,66.19,66.23,17900.0,66.22,66.27,66.19,66.23,17900.0
2014-02-13 12:55:00,66.23,66.26,66.22,66.25,7900.0,66.23,66.26,66.22,66.25,7900.0
2014-02-13 13:00:00,66.25,66.27,66.24,66.25,12200.0,66.25,66.27,66.24,66.25,12200.0
2014-02-13 13:05:00,66.25,66.31,66.25,66.31,24400.0,66.25,66.31,66.25,66.31,24400.0
2014-02-13 13:10:00,66.3,66.4,66.29,66.34,30800.0,66.3,66.4,66.29,66.34,30800.0
2014-02-13 13:15:00,66.34,66.43,66.33,66.38,43200.0,66.34,66.43,66.33,66.38,43200.0
2014-02-13 13:20:00,66.38,66.42,66.35,66.4,18600.0,66.38,66.42,66.35,66.4,18600.0
2014-02-13 13:25:00,66.41,66.47,66.4,66.45,25300.0,66.41,66.47,66.4,66.45,25300.0
2014-02-13 13:30:00,66.45,66.46,66.41,66.41,12900.0,66.45,66.46,66.41,66.41,12900.0
2014-02-13 13:35:00,66.4,66.48,66.38,66.45,18900.0,66.4,66.48,66.38,66.45,18900.0
2014-02-13 13:40:00,66.45,66.49,66.43,66.45,46500.0,66.45,66.49,66.43,66.45,46500.0
2014-02-13 13:45:00,66.45,66.68,66.44,66.59,73600.0,66.45,66.68,66.44,66.59,73600.0
2014-02-13 13:50:00,66.6,66.63,66.55,66.58,24500.0,66.6,66.63,66.55,66.58,24500.0
2014-02-13 13:55:00,66.58,66.6,66.57,66.6,16200.0,66.58,66.6,66.57,66.6,16200.0
2014-02-13 14:00:00,66.6,66.66,66.6,66.66,15900.0,66.6,66.66,66.6,66.66,15900.0
2014-02-13 14:05:00,66.66,66.73,66.65,66.72,42600.0,66.66,66.73,66.65,66.72,42600.0
2014-02-13 14:10:00,66.72,66.74,66.7,66.73,33000.0,66.72,66.74,66.7,66.73,33000.0
2014-02-13 14:15:00,66.74,66.74,66.68,66.69,47700.0,66.74,66.74,66.68,66.69,47700.0
2014-02-13 14:20:00,66.69,66.76,66.68,66.74,34700.0,66.69,66.76,66.68,66.74,34700.0
2014-02-13 14:25:00,66.74,66.77,66.72,66.75,34300.0,66.74,66.77,66.72,66.75,34300.0
2014-02-13 14:30:00,66.76,66.79,66.73,66.76,48300.0,66.76,66.79,66.73,66.76,48300.0
2014-02-13 14:35:00,66.77,66.89,66.77,66.87,57100.0,66.77,66.89,66.77,66.87,57100.0
2014-02-13 14:40:00,66.88,66.88,66.81,66.85,27100.0,66.88,66.88,66.81,66.85,27100.0
2014-02-13 14:45:00,66.85,66.87,66.83,66.85,27100.0,66.85,66.87,66.83,66.85,27100.0
2014-02-13 14:50:00,66.85,66.9,66.82,66.84,93100.0,66.85,66.9,66.82,66.84,93100.0
2014-02-13 14:55:00,66.84,66.86,66.79,66.84,48300.0,66.84,66.86,66.79,66.84,48300.0
2014-02-13 15:00:00,66.83,66.86,66.8,66.81,33500.0,66.83,66.86,66.8,66.81,33500.0
2014-02-13 15:05:00,66.81,66.85,66.8,66.82,37400.0,66.81,66.85,66.8,66.82,37400.0
2014-02-13 15:10:00,66.82,66.83,66.75,66.75,76200.0,66.82,66.83,66.75,66.75,76200.0
2014-02-13 15:15:00,66.76,66.76,66.74,66.76,46600.0,66.76,66.76,66.74,66.76,46600.0
2014-02-13 15:20:00,66.76,66.8,66.76,66.79,31000.0,66.76,66.8,66.76,66.79,31000.0
2014-02-13 15:25:00,66.8,66.81,66.76,66.8,48700.0,66.8,66.81,66.76,66.8,48700.0
2014-02-13 15:30:00,66.81,66.85,66.78,66.84,33700.0,66.81,66.85,66.78,66.84,33700.0
2014-02-13 15:35:00,66.84,66.85,66.79,66.8,37500.0,66.84,66.85,66.79,66.8,37500.0
2014-02-13 15:40:00,66.8,66.82,66.77,66.81,61600.0,66.8,66.82,66.77,66.81,61600.0
2014-02-13 15:45:00,66.81,66.83,66.78,66.83,85200.0,66.81,66.83,66.78,66.83,85200.0
2014-02-13 15:50:00,66.83,66.86,66.81,66.84,160300.0,66.83,66.86,66.81,66.84,160300.0
2014-02-13 15:55:00,66.84,67.11,66.84,67.04,532300.0,66.84,67.11,66.84,67.04,532300.0
2014-02-14 09:30:00,67.41,67.59,67.02,67.52,193500.0,67.41,67.59,67.02,67.52,193500.0
2014-02-14 09:35:00,67.48,67.69,67.43,67.5,93900.0,67.48,67.69,67.43,67.5,93900.0
2014-02-14 09:40:00,67.51,67.53,67.02,67.02,94700.0,67.51,67.53,67.02,67.02,94700.0
2014-02-14 09:45:00,67.03,67.13,67.0,67.1,132200.0,67.03,67.13,67.0,67.1,132200.0
2014-02-14 09:50:00,67.1,67.18,67.08,67.12,37100.0,67.1,67.18,67.08,67.12,37100.0
2014-02-14 09:55:00,67.09,67.16,67.08,67.12,61300.0,67.09,67.16,67.08,67.12,61300.0
2014-02-14 10:00:00,67.11,67.26,67.1,67.12,75100.0,67.11,67.26,67.1,67.12,75100.0
2014-02-14 10:05:00,67.12,67.26,67.07,67.22,48600.0,67.12,67.26,67.07,67.22,48600.0
2014-02-14 10:10:00,67.23,67.4,67.23,67.34,54500.0,67.23,67.4,67.23,67.34,54500.0
2014-02-14 10:15:00,67.34,67.49,67.34,67.42,49200.0,67.34,67.49,67.34,67.42,49200.0
2014-02-14 10:20:00,67.41,67.56,67.41,67.55,49200.0,67.41,67.56,67.41,67.55,49200.0
2014-02-14 10:25:00,67.55,67.62,67.2,67.58,55500.0,67.55,67.62,67.2,67.58,55500.0
2014-02-14 10:30:00,67.58,67.67,67.51,67.67,34900.0,67.58,67.67,67.51,67.67,34900.0
2014-02-14 10:35:00,67.66,67.72,67.58,67.58,60100.0,67.66,67.72,67.58,67.58,60100.0
2014-02-14 10:40:00,67.57,67.61,67.53,67.57,51500.0,67.57,67.61,67.53,67.57,51500.0
2014-02-14 10:45:00,67.57,67.61,67.52,67.59,76100.0,67.57,67.61,67.52,67.59,76100.0
2014-02-14 10:50:00,67.58,67.58,67.52,67.54,36700.0,67.58,67.58,67.52,67.54,36700.0
2014-02-14 10:55:00,67.55,67.55,67.3,67.34,125200.0,67.55,67.55,67.3,67.34,125200.0
2014-02-14 11:00:00,67.32,67.48,67.31,67.48,46700.0,67.32,67.48,67.31,67.48,46700.0
2014-02-14 11:05:00,67.47,67.52,67.44,67.44,30700.0,67.47,67.52,67.44,67.44,30700.0
2014-02-14 11:10:00,67.44,67.57,67.44,67.54,43600.0,67.44,67.57,67.44,67.54,43600.0
2014-02-14 11:15:00,67.54,67.64,67.54,67.6,35500.0,67.54,67.64,67.54,67.6,35500.0
2014-02-14 11:20:00,67.59,67.65,67.53,67.6,141900.0,67.59,67.65,67.53,67.6,141900.0
2014-02-14 11:25:00,67.59,67.68,67.58,67.65,37100.0,67.59,67.68,67.58,67.65,37100.0
2014-02-14 11:30:00,67.65,67.71,67.65,67.69,48100.0,67.65,67.71,67.65,67.69,48100.0
2014-02-14 11:35:00,67.7,67.79,67.68,67.74,60400.0,67.7,67.79,67.68,67.74,60400.0
2014-02-14 11:40:00,67.73,67.75,67.62,67.62,27900.0,67.73,67.75,67.62,67.62,27900.0
2014-02-14 11:45:00,67.61,67.63,67.59,67.62,21900.0,67.61,67.63,67.59,67.62,21900.0
2014-02-14 11:50:00,67.62,67.74,67.61,67.72,51800.0,67.62,67.74,67.61,67.72,51800.0
2014-02-14 11:55:00,67.71,67.75,67.7,67.72,24400.0,67.71,67.75,67.7,67.72,24400.0
2014-02-14 12:00:00,67.7,67.7,67.61,67.68,41600.0,67.7,67.7,67.61,67.68,41600.0
2014-02-14 12:05:00,67.68,67.7,67.64,67.68,15600.0,67.68,67.7,67.64,67.68,15600.0
2014-02-14 12:10:00,67.69,67.73,67.69,67.72,29700.0,67.69,67.73,67.69,67.72,29700.0
2014-02-14 12:15:00,67.72,67.77,67.71,67.72,20500.0,67.72,67.77,67.71,67.72,20500.0
2014-02-14 12:20:00,67.71,67.77,67.7,67.74,9000.0,67.71,67.77,67.7,67.74,9000.0
2014-02-14 12:25:00,67.75,67.8,67.69,67.71,21300.0,67.75,67.8,67.69,67.71,21300.0
2014-02-14 12:30:00,67.71,67.78,67.68,67.78,12400.0,67.71,67.78,67.68,67.78,12400.0
2014-02-14 12:35:00,67.78,67.84,67.78,67.83,29500.0,67.78,67.84,67.78,67.83,29500.0
2014-02-14 12:40:00,67.83,67.95,67.83,67.95,48300.0,67.83,67.95,67.83,67.95,48300.0
2014-02-14 12:45:00,67.96,67.97,67.83,67.85,45300.0,67.96,67.97,67.83,67.85,45300.0
2014-02-14 12:50:00,67.85,67.86,67.78,67.78,29800.0,67.85,67.86,67.78,67.78,29800.0
2014-02-14 12:55:00,67.78,67.89,67.77,67.89,37500.0,67.78,67.89,67.77,67.89,37500.0
2014-02-14 13:00:00,67.88,67.89,67.78,67.8,39100.0,67.88,67.89,67.78,67.8,39100.0
2014-02-14 13:05:00,67.81,67.83,67.76,67.83,41700.0,67.81,67.83,67.76,67.83,41700.0
2014-02-14 13:10:00,67.84,67.85,67.82,67.84,16600.0,67.84,67.85,67.82,67.84,16600.0
2014-02-14 13:15:00,67.84,67.89,67.83,67.88,30600.0,67.84,67.89,67.83,67.88,30600.0
2014-02-14 13:20:00,67.87,67.96,67.87,67.95,31700.0,67.87,67.96,67.87,67.95,31700.0
2014-02-14 13:25:00,67.94,67.96,67.91,67.96,50200.0,67.94,67.96,67.91,67.96,50200.0
2014-02-14 13:30:00,67.96,67.96,67.92,67.93,23900.0,67.96,67.96,67.92,67.93,23900.0
2014-02-14 13:35:00,67.93,67.98,67.92,67.98,50600.0,67.93,67.98,67.92,67.98,50600.0
2014-02-14 13:40:00,67.98,67.98,67.95,67.98,99100.0,67.98,67.98,67.95,67.98,99100.0
2014-02-14 13:45:00,67.98,68.01,67.97,67.98,47600.0,67.98,68.01,67.97,67.98,47600.0
2014-02-14 13:50:00,68.0,68.05,68.0,68.04,28400.0,68.0,68.05,68.0,68.04,28400.0
2014-02-14 13:55:00,68.04,68.05,68.0,68.04,130900.0,68.04,68.05,68.0,68.04,130900.0
2014-02-14 14:00:00,68.04,68.05,67.99,68.0,394100.0,68.04,68.05,67.99,68.0,394100.0
2014-02-14 14:05:00,68.0,68.0,67.95,67.96,94100.0,68.0,68.0,67.95,67.96,94100.0
2014-02-14 14:10:00,67.97,68.02,67.97,68.02,29000.0,67.97,68.02,67.97,68.02,29000.0
2014-02-14 14:15:00,68.01,68.03,67.99,68.02,53200.0,68.01,68.03,67.99,68.02,53200.0
2014-02-14 14:20:00,68.02,68.03,67.98,68.0,37100.0,68.02,68.03,67.98,68.0,37100.0
2014-02-14 14:25:00,68.01,68.08,67.99,68.0,278300.0,68.01,68.08,67.99,68.0,278300.0
2014-02-14 14:30:00,68.01,68.01,67.98,67.99,295500.0,68.01,68.01,67.98,67.99,295500.0
2014-02-14 14:35:00,67.99,68.02,67.99,68.02,37200.0,67.99,68.02,67.99,68.02,37200.0
2014-02-14 14:40:00,68.02,68.08,68.01,68.07,94700.0,68.02,68.08,68.01,68.07,94700.0
2014-02-14 14:45:00,68.06,68.11,68.06,68.11,219800.0,68.06,68.11,68.06,68.11,219800.0
2014-02-14 14:50:00,68.11,68.25,68.1,68.23,65900.0,68.11,68.25,68.1,68.23,65900.0
2014-02-14 14:55:00,68.23,68.36,68.22,68.34,66600.0,68.23,68.36,68.22,68.34,66600.0
2014-02-14 15:00:00,68.34,68.41,68.3,68.36,86600.0,68.34,68.41,68.3,68.36,86600.0
2014-02-14 15:05:00,68.36,68.36,68.22,68.28,51000.0,68.36,68.36,68.22,68.28,51000.0
2014-02-14 15:10:00,68.27,68.31,68.25,68.25,54800.0,68.27,68.31,68.25,68.25,54800.0
2014-02-14 15:15:00,68.25,68.27,68.23,68.26,37200.0,68.25,68.27,68.23,68.26,37200.0
2014-02-14 15:20:00,68.26,68.34,68.25,68.27,75900.0,68.26,68.34,68.25,68.27,75900.0
2014-02-14 15:25:00,68.27,68.3,68.25,68.26,59800.0,68.27,68.3,68.25,68.26,59800.0
2014-02-14 15:30:00,68.25,68.31,68.25,68.31,64700.0,68.25,68.31,68.25,68.31,64700.0
2014-02-14 15:35:00,68.3,68.31,68.27,68.28,54900.0,68.3,68.31,68.27,68.28,54900.0
2014-02-14 15:40:00,68.28,68.32,68.27,68.32,148000.0,68.28,68.32,68.27,68.32,148000.0
2014-02-14 15:45:00,68.31,68.36,68.31,68.31,131800.0,68.31,68.36,68.31,68.31,131800.0
2014-02-14 15:50:00,68.31,68.35,68.31,68.34,156000.0,68.31,68.35,68.31,68.34,156000.0
2014-02-14 15:55:00,68.34,68.48,68.32,68.33,331100.0,68.34,68.48,68.32,68.33,331100.0
2014-02-18 09:30:00,68.57,68.62,68.22,68.35,137400.0,68.57,68.62,68.22,68.35,137400.0
2014-02-18 09:35:00,68.37,68.6,68.25,68.46,75700.0,68.37,68.6,68.25,68.46,75700.0
2014-02-18 09:40:00,68.42,68.6,68.34,68.6,77300.0,68.42,68.6,68.34,68.6,77300.0
2014-02-18 09:45:00,68.62,69.1,68.59,68.93,165500.0,68.62,69.1,68.59,68.93,165500.0
2014-02-18 09:50:00,68.92,68.92,68.41,68.53,62000.0,68.92,68.92,68.41,68.53,62000.0
2014-02-18 09:55:00,68.47,68.52,68.09,68.17,66100.0,68.47,68.52,68.09,68.17,66100.0
2014-02-18 10:00:00,68.16,68.29,68.09,68.13,64100.0,68.16,68.29,68.09,68.13,64100.0
2014-02-18 10:05:00,68.09,68.39,68.01,68.39,179500.0,68.09,68.39,68.01,68.39,179500.0
2014-02-18 10:10:00,68.39,68.45,68.29,68.45,60900.0,68.39,68.45,68.29,68.45,60900.0
2014-02-18 10:15:00,68.46,68.64,68.43,68.55,130400.0,68.46,68.64,68.43,68.55,130400.0
2014-02-18 10:20:00,68.58,68.6,68.5,68.58,30300.0,68.58,68.6,68.5,68.58,30300.0
2014-02-18 10:25:00,68.57,68.59,68.47,68.48,63100.0,68.57,68.59,68.47,68.48,63100.0
2014-02-18 10:30:00,68.48,68.48,68.35,68.4,81300.0,68.48,68.48,68.35,68.4,81300.0
2014-02-18 10:35:00,68.41,68.45,68.28,68.29,33000.0,68.41,68.45,68.28,68.29,33000.0
2014-02-18 10:40:00,68.28,68.33,68.27,68.31,11100.0,68.28,68.33,68.27,68.31,11100.0
2014-02-18 10:45:00,68.3,68.32,68.11,68.12,39200.0,68.3,68.32,68.11,68.12,39200.0
2014-02-18 10:50:00,68.12,68.15,68.0,68.05,46800.0,68.12,68.15,68.0,68.05,46800.0
2014-02-18 10:55:00,68.04,68.22,68.04,68.16,34500.0,68.04,68.22,68.04,68.16,34500.0
2014-02-18 11:00:00,68.16,68.22,68.13,68.21,21200.0,68.16,68.22,68.13,68.21,21200.0
2014-02-18 11:05:00,68.21,68.29,68.2,68.25,19100.0,68.21,68.29,68.2,68.25,19100.0
2014-02-18 11:10:00,68.25,68.39,68.25,68.38,46300.0,68.25,68.39,68.25,68.38,46300.0
2014-02-18 11:15:00,68.38,68.57,68.36,68.57,48500.0,68.38,68.57,68.36,68.57,48500.0
2014-02-18 11:20:00,68.56,68.56,68.41,68.43,15100.0,68.56,68.56,68.41,68.43,15100.0
2014-02-18 11:25:00,68.41,68.43,68.37,68.42,16100.0,68.41,68.43,68.37,68.42,16100.0
2014-02-18 11:30:00,68.44,68.58,68.44,68.51,23200.0,68.44,68.58,68.44,68.51,23200.0
2014-02-18 11:35:00,68.51,68.55,68.5,68.5,23600.0,68.51,68.55,68.5,68.5,23600.0
2014-02-18 11:40:00,68.5,68.51,68.45,68.47,127200.0,68.5,68.51,68.45,68.47,127200.0
2014-02-18 11:45:00,68.46,68.47,68.39,68.41,29800.0,68.46,68.47,68.39,68.41,29800.0
2014-02-18 11:50:00,68.41,68.44,68.32,68.34,10800.0,68.41,68.44,68.32,68.34,10800.0
2014-02-18 11:55:00,68.34,68.35,68.23,68.25,16500.0,68.34,68.35,68.23,68.25,16500.0
2014-02-18 12:00:00,68.25,68.36,68.25,68.35,13800.0,68.25,68.36,68.25,68.35,13800.0
2014-02-18 12:05:00,68.35,68.43,68.34,68.39,11200.0,68.35,68.43,68.34,68.39,11200.0
2014-02-18 12:10:00,68.39,68.44,68.39,68.44,7200.0,68.39,68.44,68.39,68.44,7200.0
2014-02-18 12:15:00,68.43,68.48,68.43,68.46,16600.0,68.43,68.48,68.43,68.46,16600.0
2014-02-18 12:20:00,68.47,68.5,68.46,68.49,58400.0,68.47,68.5,68.46,68.49,58400.0
2014-02-18 12:25:00,68.49,68.53,68.48,68.5,11200.0,68.49,68.53,68.48,68.5,11200.0
2014-02-18 12:30:00,68.52,68.56,68.5,68.5,13000.0,68.52,68.56,68.5,68.5,13000.0
2014-02-18 12:35:00,68.51,68.54,68.5,68.54,20400.0,68.51,68.54,68.5,68.54,20400.0
2014-02-18 12:40:00,68.55,68.58,68.5,68.52,34000.0,68.55,68.58,68.5,68.52,34000.0
2014-02-18 12:45:00,68.51,68.51,68.42,68.43,22900.0,68.51,68.51,68.42,68.43,22900.0
2014-02-18 12:50:00,68.45,68.48,68.39,68.4,8900.0,68.45,68.48,68.39,68.4,8900.0
2014-02-18 12:55:00,68.41,68.43,68.38,68.43,14200.0,68.41,68.43,68.38,68.43,14200.0
2014-02-18 13:00:00,68.42,68.48,68.42,68.48,8200.0,68.42,68.48,68.42,68.48,8200.0
2014-02-18 13:05:00,68.49,68.5,68.45,68.46,9200.0,68.49,68.5,68.45,68.46,9200.0
2014-02-18 13:10:00,68.46,68.49,68.46,68.49,16800.0,68.46,68.49,68.46,68.49,16800.0
2014-02-18 13:15:00,68.49,68.5,68.43,68.44,17000.0,68.49,68.5,68.43,68.44,17000.0
2014-02-18 13:20:00,68.43,68.45,68.38,68.41,13000.0,68.43,68.45,68.38,68.41,13000.0
2014-02-18 13:25:00,68.4,68.44,68.35,68.36,60400.0,68.4,68.44,68.35,68.36,60400.0
2014-02-18 13:30:00,68.35,68.35,68.27,68.31,13200.0,68.35,68.35,68.27,68.31,13200.0
2014-02-18 13:35:00,68.29,68.34,68.29,68.33,17300.0,68.29,68.34,68.29,68.33,17300.0
2014-02-18 13:40:00,68.33,68.34,68.31,68.31,15400.0,68.33,68.34,68.31,68.31,15400.0
2014-02-18 13:45:00,68.32,68.32,68.25,68.28,56000.0,68.32,68.32,68.25,68.28,56000.0
2014-02-18 13:50:00,68.29,68.4,68.24,68.4,32600.0,68.29,68.4,68.24,68.4,32600.0
2014-02-18 13:55:00,68.41,68.43,68.38,68.39,19300.0,68.41,68.43,68.38,68.39,19300.0
2014-02-18 14:00:00,68.41,68.47,68.4,68.45,14500.0,68.41,68.47,68.4,68.45,14500.0
2014-02-18 14:05:00,68.45,68.46,68.43,68.44,10800.0,68.45,68.46,68.43,68.44,10800.0
2014-02-18 14:10:00,68.44,68.5,68.43,68.5,12000.0,68.44,68.5,68.43,68.5,12000.0
2014-02-18 14:15:00,68.49,68.54,68.48,68.48,34000.0,68.49,68.54,68.48,68.48,34000.0
2014-02-18 14:20:00,68.48,68.5,68.47,68.48,25900.0,68.48,68.5,68.47,68.48,25900.0
2014-02-18 14:25:00,68.48,68.56,68.48,68.51,21200.0,68.48,68.56,68.48,68.51,21200.0
2014-02-18 14:30:00,68.52,68.52,68.49,68.49,15000.0,68.52,68.52,68.49,68.49,15000.0
2014-02-18 14:35:00,68.49,68.56,68.48,68.55,65900.0,68.49,68.56,68.48,68.55,65900.0
2014-02-18 14:40:00,68.56,68.73,68.55,68.72,44100.0,68.56,68.73,68.55,68.72,44100.0
2014-02-18 14:45:00,68.72,68.75,68.72,68.75,13100.0,68.72,68.75,68.72,68.75,13100.0
2014-02-18 14:50:00,68.75,68.75,68.67,68.67,29200.0,68.75,68.75,68.67,68.67,29200.0
2014-02-18 14:55:00,68.67,68.7,68.66,68.69,32000.0,68.67,68.7,68.66,68.69,32000.0
2014-02-18 15:00:00,68.7,68.7,68.64,68.67,22200.0,68.7,68.7,68.64,68.67,22200.0
2014-02-18 15:05:00,68.67,68.7,68.67,68.67,23200.0,68.67,68.7,68.67,68.67,23200.0
2014-02-18 15:10:00,68.67,68.7,68.66,68.7,17800.0,68.67,68.7,68.66,68.7,17800.0
2014-02-18 15:15:00,68.69,68.7,68.69,68.7,10700.0,68.69,68.7,68.69,68.7,10700.0
2014-02-18 15:20:00,68.69,68.7,68.62,68.63,50800.0,68.69,68.7,68.62,68.63,50800.0
2014-02-18 15:25:00,68.63,68.64,68.6,68.63,38300.0,68.63,68.64,68.6,68.63,38300.0
2014-02-18 15:30:00,68.63,68.63,68.61,68.61,18700.0,68.63,68.63,68.61,68.61,18700.0
2014-02-18 15:35:00,68.61,68.62,68.59,68.59,58400.0,68.61,68.62,68.59,68.59,58400.0
2014-02-18 15:40:00,68.59,68.6,68.54,68.54,186700.0,68.59,68.6,68.54,68.54,186700.0
2014-02-18 15:45:00,68.54,68.6,68.52,68.59,72600.0,68.54,68.6,68.52,68.59,72600.0
2014-02-18 15:50:00,68.6,68.71,68.59,68.69,72200.0,68.6,68.71,68.59,68.69,72200.0
2014-02-18 15:55:00,68.69,68.7,68.64,68.66,131800.0,68.69,68.7,68.64,68.66,131800.0
2014-02-19 09:30:00,68.36,68.66,68.31,68.6,53500.0,68.36,68.66,68.31,68.6,53500.0
2014-02-19 09:35:00,68.61,69.16,68.51,69.16,83200.0,68.61,69.16,68.51,69.16,83200.0
2014-02-19 09:40:00,69.16,69.43,68.94,69.1,113900.0,69.16,69.43,68.94,69.1,113900.0
2014-02-19 09:45:00,69.09,69.09,68.59,68.59,56800.0,69.09,69.09,68.59,68.59,56800.0
2014-02-19 09:50:00,68.61,68.63,68.47,68.52,55100.0,68.61,68.63,68.47,68.52,55100.0
2014-02-19 09:55:00,68.51,68.51,68.34,68.4,86900.0,68.51,68.51,68.34,68.4,86900.0
2014-02-19 10:00:00,68.41,68.44,68.1,68.31,73800.0,68.41,68.44,68.1,68.31,73800.0
2014-02-19 10:05:00,68.29,68.31,68.19,68.27,21100.0,68.29,68.31,68.19,68.27,21100.0
2014-02-19 10:10:00,68.28,68.47,68.23,68.47,46000.0,68.28,68.47,68.23,68.47,46000.0
2014-02-19 10:15:00,68.48,68.7,68.48,68.67,60600.0,68.48,68.7,68.48,68.67,60600.0
2014-02-19 10:20:00,68.65,68.66,68.45,68.46,24800.0,68.65,68.66,68.45,68.46,24800.0
2014-02-19 10:25:00,68.48,68.55,68.45,68.54,20400.0,68.48,68.55,68.45,68.54,20400.0
2014-02-19 10:30:00,68.52,68.54,68.38,68.38,29100.0,68.52,68.54,68.38,68.38,29100.0
2014-02-19 10:35:00,68.38,68.4,68.35,68.39,24900.0,68.38,68.4,68.35,68.39,24900.0
2014-02-19 10:40:00,68.41,68.57,68.4,68.55,23400.0,68.41,68.57,68.4,68.55,23400.0
2014-02-19 10:45:00,68.55,68.57,68.51,68.53,26600.0,68.55,68.57,68.51,68.53,26600.0
2014-02-19 10:50:00,68.53,68.54,68.49,68.52,18800.0,68.53,68.54,68.49,68.52,18800.0
2014-02-19 10:55:00,68.52,68.52,68.45,68.52,19300.0,68.52,68.52,68.45,68.52,19300.0
2014-02-19 11:00:00,68.53,68.62,68.53,68.61,24200.0,68.53,68.62,68.53,68.61,24200.0
2014-02-19 11:05:00,68.63,68.68,68.52,68.53,48100.0,68.63,68.68,68.52,68.53,48100.0
2014-02-19 11:10:00,68.53,68.55,68.45,68.51,52200.0,68.53,68.55,68.45,68.51,52200.0
2014-02-19 11:15:00,68.5,68.66,68.5,68.66,37200.0,68.5,68.66,68.5,68.66,37200.0
2014-02-19 11:20:00,68.67,68.81,68.65,68.67,33800.0,68.67,68.81,68.65,68.67,33800.0
2014-02-19 11:25:00,68.66,68.81,68.66,68.74,9300.0,68.66,68.81,68.66,68.74,9300.0
2014-02-19 11:30:00,68.74,68.75,68.69,68.73,15600.0,68.74,68.75,68.69,68.73,15600.0
2014-02-19 11:35:00,68.72,68.73,68.63,68.66,12300.0,68.72,68.73,68.63,68.66,12300.0
2014-02-19 11:40:00,68.67,68.76,68.64,68.76,16800.0,68.67,68.76,68.64,68.76,16800.0
2014-02-19 11:45:00,68.75,68.76,68.69,68.7,18500.0,68.75,68.76,68.69,68.7,18500.0
2014-02-19 11:50:00,68.7,68.77,68.68,68.69,19600.0,68.7,68.77,68.68,68.69,19600.0
2014-02-19 11:55:00,68.69,68.75,68.53,68.53,33700.0,68.69,68.75,68.53,68.53,33700.0
2014-02-19 12:00:00,68.52,68.53,68.37,68.5,56300.0,68.52,68.53,68.37,68.5,56300.0
2014-02-19 12:05:00,68.5,68.52,68.4,68.4,29300.0,68.5,68.52,68.4,68.4,29300.0
2014-02-19 12:10:00,68.39,68.41,68.32,68.36,23200.0,68.39,68.41,68.32,68.36,23200.0
2014-02-19 12:15:00,68.36,68.37,68.3,68.34,24800.0,68.36,68.37,68.3,68.34,24800.0
2014-02-19 12:20:00,68.33,68.34,68.23,68.26,21900.0,68.33,68.34,68.23,68.26,21900.0
2014-02-19 12:25:00,68.29,68.33,68.26,68.3,90400.0,68.29,68.33,68.26,68.3,90400.0
2014-02-19 12:30:00,68.3,68.38,68.3,68.38,72100.0,68.3,68.38,68.3,68.38,72100.0
2014-02-19 12:35:00,68.38,68.48,68.35,68.48,22000.0,68.38,68.48,68.35,68.48,22000.0
2014-02-19 12:40:00,68.47,68.55,68.44,68.55,15300.0,68.47,68.55,68.44,68.55,15300.0
2014-02-19 12:45:00,68.54,68.57,68.47,68.48,12600.0,68.54,68.57,68.47,68.48,12600.0
2014-02-19 12:50:00,68.48,68.53,68.47,68.49,11600.0,68.48,68.53,68.47,68.49,11600.0
2014-02-19 12:55:00,68.5,68.54,68.47,68.54,9600.0,68.5,68.54,68.47,68.54,9600.0
2014-02-19 13:00:00,68.55,68.62,68.55,68.62,11900.0,68.55,68.62,68.55,68.62,11900.0
2014-02-19 13:05:00,68.63,68.73,68.61,68.72,14800.0,68.63,68.73,68.61,68.72,14800.0
2014-02-19 13:10:00,68.7,68.73,68.66,68.67,19300.0,68.7,68.73,68.66,68.67,19300.0
2014-02-19 13:15:00,68.69,68.73,68.68,68.7,15300.0,68.69,68.73,68.68,68.7,15300.0
2014-02-19 13:20:00,68.71,68.73,68.64,68.64,16300.0,68.71,68.73,68.64,68.64,16300.0
2014-02-19 13:25:00,68.65,68.67,68.56,68.57,11500.0,68.65,68.67,68.56,68.57,11500.0
2014-02-19 13:30:00,68.57,68.63,68.56,68.59,11400.0,68.57,68.63,68.56,68.59,11400.0
2014-02-19 13:35:00,68.59,68.59,68.56,68.56,14000.0,68.59,68.59,68.56,68.56,14000.0
2014-02-19 13:40:00,68.56,68.58,68.53,68.56,12400.0,68.56,68.58,68.53,68.56,12400.0
2014-02-19 13:45:00,68.56,68.58,68.51,68.53,19900.0,68.56,68.58,68.51,68.53,19900.0
2014-02-19 13:50:00,68.55,68.61,68.53,68.53,13000.0,68.55,68.61,68.53,68.53,13000.0
2014-02-19 13:55:00,68.54,68.56,68.45,68.46,12900.0,68.54,68.56,68.45,68.46,12900.0
2014-02-19 14:00:00,68.45,68.6,68.4,68.54,24100.0,68.45,68.6,68.4,68.54,24100.0
2014-02-19 14:05:00,68.52,68.67,68.48,68.65,21300.0,68.52,68.67,68.48,68.65,21300.0
2014-02-19 14:10:00,68.68,68.69,68.59,68.62,22800.0,68.68,68.69,68.59,68.62,22800.0
2014-02-19 14:15:00,68.6,68.61,68.51,68.52,21100.0,68.6,68.61,68.51,68.52,21100.0
2014-02-19 14:20:00,68.53,68.53,68.34,68.37,47200.0,68.53,68.53,68.34,68.37,47200.0
2014-02-19 14:25:00,68.38,68.47,68.35,68.47,22800.0,68.38,68.47,68.35,68.47,22800.0
2014-02-19 14:30:00,68.48,68.49,68.4,68.45,34000.0,68.48,68.49,68.4,68.45,34000.0
2014-02-19 14:35:00,68.46,68.53,68.45,68.52,25800.0,68.46,68.53,68.45,68.52,25800.0
2014-02-19 14:40:00,68.53,68.6,68.47,68.47,26000.0,68.53,68.6,68.47,68.47,26000.0
2014-02-19 14:45:00,68.47,68.48,68.37,68.4,47800.0,68.47,68.48,68.37,68.4,47800.0
2014-02-19 14:50:00,68.4,68.42,68.38,68.4,41300.0,68.4,68.42,68.38,68.4,41300.0
2014-02-19 14:55:00,68.42,68.42,68.27,68.38,68300.0,68.42,68.42,68.27,68.38,68300.0
2014-02-19 15:00:00,68.38,68.41,68.32,68.34,54300.0,68.38,68.41,68.32,68.34,54300.0
2014-02-19 15:05:00,68.34,68.37,68.29,68.3,44400.0,68.34,68.37,68.29,68.3,44400.0
2014-02-19 15:10:00,68.3,68.31,68.13,68.18,57700.0,68.3,68.31,68.13,68.18,57700.0
2014-02-19 15:15:00,68.18,68.23,68.01,68.01,129800.0,68.18,68.23,68.01,68.01,129800.0
2014-02-19 15:20:00,68.01,68.01,67.8,67.8,168500.0,68.01,68.01,67.8,67.8,168500.0
2014-02-19 15:25:00,67.8,67.82,67.71,67.71,97500.0,67.8,67.82,67.71,67.71,97500.0
2014-02-19 15:30:00,67.72,67.73,67.67,67.7,87100.0,67.72,67.73,67.67,67.7,87100.0
2014-02-19 15:35:00,67.7,67.88,67.7,67.86,85300.0,67.7,67.88,67.7,67.86,85300.0
2014-02-19 15:40:00,67.86,67.91,67.8,67.81,74100.0,67.86,67.91,67.8,67.81,74100.0
2014-02-19 15:45:00,67.81,67.86,67.75,67.85,135300.0,67.81,67.86,67.75,67.85,135300.0
2014-02-19 15:50:00,67.84,67.97,67.78,67.78,204000.0,67.84,67.97,67.78,67.78,204000.0
2014-02-19 15:55:00,67.79,68.0,67.79,67.98,203700.0,67.79,68.0,67.79,67.98,203700.0
2014-02-20 09:30:00,68.23,68.49,67.95,68.1,97600.0,68.23,68.49,67.95,68.1,97600.0
2014-02-20 09:35:00,68.12,68.15,67.75,67.79,52500.0,68.12,68.15,67.75,67.79,52500.0
2014-02-20 09:40:00,67.77,67.94,67.7,67.91,27300.0,67.77,67.94,67.7,67.91,27300.0
2014-02-20 09:45:00,67.91,68.13,67.91,68.03,27900.0,67.91,68.13,67.91,68.03,27900.0
2014-02-20 09:50:00,68.02,68.16,68.01,68.01,68600.0,68.02,68.16,68.01,68.01,68600.0
2014-02-20 09:55:00,68.0,68.09,68.0,68.04,23200.0,68.0,68.09,68.0,68.04,23200.0
2014-02-20 10:00:00,68.03,68.03,67.77,67.96,46500.0,68.03,68.03,67.77,67.96,46500.0
2014-02-20 10:05:00,68.01,68.03,67.77,67.81,32500.0,68.01,68.03,67.77,67.81,32500.0
2014-02-20 10:10:00,67.82,68.23,67.82,68.18,27200.0,67.82,68.23,67.82,68.18,27200.0
2014-02-20 10:15:00,68.21,68.26,68.12,68.19,33900.0,68.21,68.26,68.12,68.19,33900.0
2014-02-20 10:20:00,68.22,68.22,68.11,68.16,12000.0,68.22,68.22,68.11,68.16,12000.0
2014-02-20 10:25:00,68.17,68.19,68.06,68.06,21200.0,68.17,68.19,68.06,68.06,21200.0
2014-02-20 10:30:00,68.07,68.28,68.04,68.23,33100.0,68.07,68.28,68.04,68.23,33100.0
2014-02-20 10:35:00,68.23,68.24,68.13,68.15,23000.0,68.23,68.24,68.13,68.15,23000.0
2014-02-20 10:40:00,68.18,68.23,68.16,68.16,26200.0,68.18,68.23,68.16,68.16,26200.0
2014-02-20 10:45:00,68.16,68.2,68.13,68.2,12600.0,68.16,68.2,68.13,68.2,12600.0
2014-02-20 10:50:00,68.2,68.21,68.15,68.17,23000.0,68.2,68.21,68.15,68.17,23000.0
2014-02-20 10:55:00,68.17,68.22,68.14,68.16,18300.0,68.17,68.22,68.14,68.16,18300.0
2014-02-20 11:00:00,68.16,68.19,68.12,68.13,21100.0,68.16,68.19,68.12,68.13,21100.0
2014-02-20 11:05:00,68.13,68.2,68.12,68.2,17100.0,68.13,68.2,68.12,68.2,17100.0
2014-02-20 11:10:00,68.19,68.19,67.98,67.98,40600.0,68.19,68.19,67.98,67.98,40600.0
2014-02-20 11:15:00,67.98,67.98,67.86,67.87,31500.0,67.98,67.98,67.86,67.87,31500.0
2014-02-20 11:20:00,67.88,67.9,67.82,67.82,24300.0,67.88,67.9,67.82,67.82,24300.0
2014-02-20 11:25:00,67.82,67.92,67.76,67.91,29300.0,67.82,67.92,67.76,67.91,29300.0
2014-02-20 11:30:00,67.91,68.06,67.91,68.06,19600.0,67.91,68.06,67.91,68.06,19600.0
2014-02-20 11:35:00,68.07,68.19,68.07,68.11,18300.0,68.07,68.19,68.07,68.11,18300.0
2014-02-20 11:40:00,68.11,68.18,68.06,68.06,23700.0,68.11,68.18,68.06,68.06,23700.0
2014-02-20 11:45:00,68.07,68.16,68.05,68.06,13300.0,68.07,68.16,68.05,68.06,13300.0
2014-02-20 11:50:00,68.06,68.06,68.0,68.05,20800.0,68.06,68.06,68.0,68.05,20800.0
2014-02-20 11:55:00,68.08,68.08,67.93,67.95,17800.0,68.08,68.08,67.93,67.95,17800.0
2014-02-20 12:00:00,67.95,68.02,67.94,67.99,18600.0,67.95,68.02,67.94,67.99,18600.0
2014-02-20 12:05:00,68.0,68.07,68.0,68.06,14400.0,68.0,68.07,68.0,68.06,14400.0
2014-02-20 12:10:00,68.05,68.11,68.05,68.09,13200.0,68.05,68.11,68.05,68.09,13200.0
2014-02-20 12:15:00,68.09,68.17,68.06,68.13,26400.0,68.09,68.17,68.06,68.13,26400.0
2014-02-20 12:20:00,68.12,68.17,68.12,68.17,10800.0,68.12,68.17,68.12,68.17,10800.0
2014-02-20 12:25:00,68.17,68.34,68.14,68.33,27700.0,68.17,68.34,68.14,68.33,27700.0
2014-02-20 12:30:00,68.33,68.38,68.28,68.29,30200.0,68.33,68.38,68.28,68.29,30200.0
2014-02-20 12:35:00,68.29,68.32,68.24,68.26,16600.0,68.29,68.32,68.24,68.26,16600.0
2014-02-20 12:40:00,68.25,68.25,68.18,68.2,33800.0,68.25,68.25,68.18,68.2,33800.0
2014-02-20 12:45:00,68.2,68.21,68.13,68.13,15600.0,68.2,68.21,68.13,68.13,15600.0
2014-02-20 12:50:00,68.14,68.16,68.12,68.13,29500.0,68.14,68.16,68.12,68.13,29500.0
2014-02-20 12:55:00,68.13,68.19,68.12,68.19,25300.0,68.13,68.19,68.12,68.19,25300.0
2014-02-20 13:00:00,68.19,68.31,68.19,68.3,15500.0,68.19,68.31,68.19,68.3,15500.0
2014-02-20 13:05:00,68.29,68.3,68.26,68.3,14800.0,68.29,68.3,68.26,68.3,14800.0
2014-02-20 13:10:00,68.31,68.31,68.23,68.26,20200.0,68.31,68.31,68.23,68.26,20200.0
2014-02-20 13:15:00,68.25,68.26,68.22,68.24,14800.0,68.25,68.26,68.22,68.24,14800.0
2014-02-20 13:20:00,68.24,68.26,68.24,68.25,10000.0,68.24,68.26,68.24,68.25,10000.0
2014-02-20 13:25:00,68.25,68.27,68.2,68.21,29300.0,68.25,68.27,68.2,68.21,29300.0
2014-02-20 13:30:00,68.2,68.29,68.2,68.24,22100.0,68.2,68.29,68.2,68.24,22100.0
2014-02-20 13:35:00,68.24,68.31,68.24,68.3,13800.0,68.24,68.31,68.24,68.3,13800.0
2014-02-20 13:40:00,68.3,68.34,68.28,68.29,12300.0,68.3,68.34,68.28,68.29,12300.0
2014-02-20 13:45:00,68.28,68.31,68.27,68.31,6400.0,68.28,68.31,68.27,68.31,6400.0
2014-02-20 13:50:00,68.3,68.37,68.3,68.37,20000.0,68.3,68.37,68.3,68.37,20000.0
2014-02-20 13:55:00,68.37,68.37,68.32,68.33,15900.0,68.37,68.37,68.32,68.33,15900.0
2014-02-20 14:00:00,68.33,68.33,68.27,68.28,15200.0,68.33,68.33,68.27,68.28,15200.0
2014-02-20 14:05:00,68.27,68.35,68.27,68.35,16400.0,68.27,68.35,68.27,68.35,16400.0
2014-02-20 14:10:00,68.35,68.45,68.34,68.45,20600.0,68.35,68.45,68.34,68.45,20600.0
2014-02-20 14:15:00,68.45,68.59,68.45,68.58,28300.0,68.45,68.59,68.45,68.58,28300.0
2014-02-20 14:20:00,68.57,68.58,68.47,68.47,29900.0,68.57,68.58,68.47,68.47,29900.0
2014-02-20 14:25:00,68.48,68.51,68.41,68.41,16100.0,68.48,68.51,68.41,68.41,16100.0
2014-02-20 14:30:00,68.41,68.42,68.38,68.41,16000.0,68.41,68.42,68.38,68.41,16000.0
2014-02-20 14:35:00,68.41,68.44,68.38,68.43,16200.0,68.41,68.44,68.38,68.43,16200.0
2014-02-20 14:40:00,68.42,68.47,68.41,68.41,18800.0,68.42,68.47,68.41,68.41,18800.0
2014-02-20 14:45:00,68.42,68.47,68.42,68.45,16000.0,68.42,68.47,68.42,68.45,16000.0
2014-02-20 14:50:00,68.46,68.49,68.39,68.41,27200.0,68.46,68.49,68.39,68.41,27200.0
2014-02-20 14:55:00,68.42,68.51,68.42,68.51,26000.0,68.42,68.51,68.42,68.51,26000.0
2014-02-20 15:00:00,68.51,68.57,68.5,68.52,58700.0,68.51,68.57,68.5,68.52,58700.0
2014-02-20 15:05:00,68.51,68.54,68.51,68.54,20500.0,68.51,68.54,68.51,68.54,20500.0
2014-02-20 15:10:00,68.54,68.66,68.54,68.61,28000.0,68.54,68.66,68.54,68.61,28000.0
2014-02-20 15:15:00,68.6,68.61,68.55,68.55,13800.0,68.6,68.61,68.55,68.55,13800.0
2014-02-20 15:20:00,68.56,68.59,68.45,68.45,36300.0,68.56,68.59,68.45,68.45,36300.0
2014-02-20 15:25:00,68.45,68.47,68.42,68.44,29100.0,68.45,68.47,68.42,68.44,29100.0
2014-02-20 15:30:00,68.44,68.48,68.41,68.41,37200.0,68.44,68.48,68.41,68.41,37200.0
2014-02-20 15:35:00,68.41,68.45,68.4,68.44,31500.0,68.41,68.45,68.4,68.44,31500.0
2014-02-20 15:40:00,68.44,68.44,68.4,68.43,34200.0,68.44,68.44,68.4,68.43,34200.0
2014-02-20 15:45:00,68.44,68.46,68.4,68.4,109400.0,68.44,68.46,68.4,68.4,109400.0
2014-02-20 15:50:00,68.41,68.66,68.4,68.44,234000.0,68.41,68.66,68.4,68.44,234000.0
2014-02-20 15:55:00,68.44,68.53,68.44,68.47,249400.0,68.44,68.53,68.44,68.47,249400.0
2014-02-21 09:30:00,68.14,68.4,67.81,68.12,472000.0,68.14,68.4,67.81,68.12,472000.0
2014-02-21 09:35:00,68.13,68.19,67.92,67.97,76900.0,68.13,68.19,67.92,67.97,76900.0
2014-02-21 09:40:00,67.93,68.16,67.81,67.9,105200.0,67.93,68.16,67.81,67.9,105200.0
2014-02-21 09:45:00,67.9,67.96,67.83,67.83,75500.0,67.9,67.96,67.83,67.83,75500.0
2014-02-21 09:50:00,67.83,67.84,67.62,67.62,84100.0,67.83,67.84,67.62,67.62,84100.0
2014-02-21 09:55:00,67.63,67.71,67.55,67.65,93800.0,67.63,67.71,67.55,67.65,93800.0
2014-02-21 10:00:00,67.64,67.76,67.63,67.71,74800.0,67.64,67.76,67.63,67.71,74800.0
2014-02-21 10:05:00,67.71,67.73,67.58,67.66,59600.0,67.71,67.73,67.58,67.66,59600.0
2014-02-21 10:10:00,67.66,67.84,67.66,67.8,48900.0,67.66,67.84,67.66,67.8,48900.0
2014-02-21 10:15:00,67.81,67.95,67.81,67.94,51100.0,67.81,67.95,67.81,67.94,51100.0
2014-02-21 10:20:00,67.94,67.94,67.73,67.75,58700.0,67.94,67.94,67.73,67.75,58700.0
2014-02-21 10:25:00,67.74,67.76,67.59,67.6,69100.0,67.74,67.76,67.59,67.6,69100.0
2014-02-21 10:30:00,67.6,67.74,67.6,67.68,51500.0,67.6,67.74,67.6,67.68,51500.0
2014-02-21 10:35:00,67.69,67.9,67.66,67.9,33100.0,67.69,67.9,67.66,67.9,33100.0
2014-02-21 10:40:00,67.9,67.99,67.87,67.87,55000.0,67.9,67.99,67.87,67.87,55000.0
2014-02-21 10:45:00,67.86,67.88,67.78,67.78,51300.0,67.86,67.88,67.78,67.78,51300.0
2014-02-21 10:50:00,67.78,67.8,67.77,67.79,44100.0,67.78,67.8,67.77,67.79,44100.0
2014-02-21 10:55:00,67.79,67.81,67.77,67.81,40100.0,67.79,67.81,67.77,67.81,40100.0
2014-02-21 11:00:00,67.81,68.03,67.81,67.95,61000.0,67.81,68.03,67.81,67.95,61000.0
2014-02-21 11:05:00,67.94,68.05,67.94,68.01,51800.0,67.94,68.05,67.94,68.01,51800.0
2014-02-21 11:10:00,68.01,68.09,67.95,68.01,54800.0,68.01,68.09,67.95,68.01,54800.0
2014-02-21 11:15:00,68.0,68.03,67.96,67.96,26200.0,68.0,68.03,67.96,67.96,26200.0
2014-02-21 11:20:00,67.95,68.04,67.95,68.01,26800.0,67.95,68.04,67.95,68.01,26800.0
2014-02-21 11:25:00,68.01,68.02,67.95,67.96,21900.0,68.01,68.02,67.95,67.96,21900.0
2014-02-21 11:30:00,67.98,68.04,67.97,68.04,16500.0,67.98,68.04,67.97,68.04,16500.0
2014-02-21 11:35:00,68.04,68.07,68.03,68.03,22700.0,68.04,68.07,68.03,68.03,22700.0
2014-02-21 11:40:00,68.04,68.04,67.94,67.95,21300.0,68.04,68.04,67.94,67.95,21300.0
2014-02-21 11:45:00,67.95,67.95,67.89,67.92,16000.0,67.95,67.95,67.89,67.92,16000.0
2014-02-21 11:50:00,67.93,68.04,67.93,68.04,14400.0,67.93,68.04,67.93,68.04,14400.0
2014-02-21 11:55:00,68.03,68.04,67.97,67.97,15500.0,68.03,68.04,67.97,67.97,15500.0
2014-02-21 12:00:00,67.98,68.1,67.98,68.09,11500.0,67.98,68.1,67.98,68.09,11500.0
2014-02-21 12:05:00,68.1,68.12,68.07,68.07,78500.0,68.1,68.12,68.07,68.07,78500.0
2014-02-21 12:10:00,68.07,68.17,68.07,68.13,21400.0,68.07,68.17,68.07,68.13,21400.0
2014-02-21 12:15:00,68.14,68.2,68.12,68.17,23000.0,68.14,68.2,68.12,68.17,23000.0
2014-02-21 12:20:00,68.17,68.19,68.15,68.15,9000.0,68.17,68.19,68.15,68.15,9000.0
2014-02-21 12:25:00,68.15,68.15,68.1,68.14,17200.0,68.15,68.15,68.1,68.14,17200.0
2014-02-21 12:30:00,68.13,68.16,68.08,68.08,15300.0,68.13,68.16,68.08,68.08,15300.0
2014-02-21 12:35:00,68.08,68.11,68.05,68.09,14500.0,68.08,68.11,68.05,68.09,14500.0
2014-02-21 12:40:00,68.09,68.09,68.06,68.07,16100.0,68.09,68.09,68.06,68.07,16100.0
2014-02-21 12:45:00,68.07,68.08,67.95,67.97,25900.0,68.07,68.08,67.95,67.97,25900.0
2014-02-21 12:50:00,67.98,68.0,67.97,67.98,10200.0,67.98,68.0,67.97,67.98,10200.0
2014-02-21 12:55:00,67.97,67.99,67.91,67.91,28900.0,67.97,67.99,67.91,67.91,28900.0
2014-02-21 13:00:00,67.92,67.95,67.86,67.86,20400.0,67.92,67.95,67.86,67.86,20400.0
2014-02-21 13:05:00,67.87,67.99,67.85,67.98,18300.0,67.87,67.99,67.85,67.98,18300.0
2014-02-21 13:10:00,67.98,68.15,67.95,68.12,60000.0,67.98,68.15,67.95,68.12,60000.0
2014-02-21 13:15:00,68.11,68.13,68.08,68.11,12700.0,68.11,68.13,68.08,68.11,12700.0
2014-02-21 13:20:00,68.11,68.23,68.11,68.23,9700.0,68.11,68.23,68.11,68.23,9700.0
2014-02-21 13:25:00,68.23,68.24,68.19,68.24,14800.0,68.23,68.24,68.19,68.24,14800.0
2014-02-21 13:30:00,68.25,68.3,68.23,68.28,14800.0,68.25,68.3,68.23,68.28,14800.0
2014-02-21 13:35:00,68.28,68.28,68.19,68.19,9700.0,68.28,68.28,68.19,68.19,9700.0
2014-02-21 13:40:00,68.19,68.22,68.19,68.21,9200.0,68.19,68.22,68.19,68.21,9200.0
2014-02-21 13:45:00,68.22,68.28,68.22,68.26,8500.0,68.22,68.28,68.22,68.26,8500.0
2014-02-21 13:50:00,68.26,68.28,68.23,68.23,7500.0,68.26,68.28,68.23,68.23,7500.0
2014-02-21 13:55:00,68.24,68.35,68.23,68.34,15800.0,68.24,68.35,68.23,68.34,15800.0
2014-02-21 14:00:00,68.34,68.4,68.33,68.4,10900.0,68.34,68.4,68.33,68.4,10900.0
2014-02-21 14:05:00,68.39,68.41,68.36,68.37,12500.0,68.39,68.41,68.36,68.37,12500.0
2014-02-21 14:10:00,68.38,68.39,68.28,68.28,16700.0,68.38,68.39,68.28,68.28,16700.0
2014-02-21 14:15:00,68.28,68.32,68.25,68.31,23000.0,68.28,68.32,68.25,68.31,23000.0
2014-02-21 14:20:00,68.32,68.35,68.31,68.32,14000.0,68.32,68.35,68.31,68.32,14000.0
2014-02-21 14:25:00,68.33,68.4,68.33,68.38,15700.0,68.33,68.4,68.33,68.38,15700.0
2014-02-21 14:30:00,68.36,68.36,68.28,68.35,26100.0,68.36,68.36,68.28,68.35,26100.0
2014-02-21 14:35:00,68.34,68.34,68.27,68.28,20500.0,68.34,68.34,68.27,68.28,20500.0
2014-02-21 14:40:00,68.27,68.34,68.26,68.34,17400.0,68.27,68.34,68.26,68.34,17400.0
2014-02-21 14:45:00,68.35,68.35,68.27,68.28,20100.0,68.35,68.35,68.27,68.28,20100.0
2014-02-21 14:50:00,68.28,68.29,68.24,68.25,33100.0,68.28,68.29,68.24,68.25,33100.0
2014-02-21 14:55:00,68.26,68.32,68.25,68.26,28200.0,68.26,68.32,68.25,68.26,28200.0
2014-02-21 15:00:00,68.27,68.33,68.27,68.33,15200.0,68.27,68.33,68.27,68.33,15200.0
2014-02-21 15:05:00,68.33,68.38,68.32,68.37,19100.0,68.33,68.38,68.32,68.37,19100.0
2014-02-21 15:10:00,68.38,68.38,68.28,68.28,38000.0,68.38,68.38,68.28,68.28,38000.0
2014-02-21 15:15:00,68.28,68.32,68.27,68.29,82400.0,68.28,68.32,68.27,68.29,82400.0
2014-02-21 15:20:00,68.3,68.43,68.29,68.4,48300.0,68.3,68.43,68.29,68.4,48300.0
2014-02-21 15:25:00,68.4,68.44,68.37,68.41,18300.0,68.4,68.44,68.37,68.41,18300.0
2014-02-21 15:30:00,68.42,68.44,68.39,68.4,29500.0,68.42,68.44,68.39,68.4,29500.0
2014-02-21 15:35:00,68.4,68.4,68.24,68.24,56400.0,68.4,68.4,68.24,68.24,56400.0
2014-02-21 15:40:00,68.24,68.28,68.23,68.25,53700.0,68.24,68.28,68.23,68.25,53700.0
2014-02-21 15:45:00,68.24,68.27,68.21,68.25,53500.0,68.24,68.27,68.21,68.25,53500.0
2014-02-21 15:50:00,68.24,68.25,68.22,68.23,42000.0,68.24,68.25,68.22,68.23,42000.0
2014-02-21 15:55:00,68.23,68.24,68.17,68.23,101900.0,68.23,68.24,68.17,68.23,101900.0
2014-02-24 09:30:00,68.54,68.8,68.0,68.76,74500.0,68.54,68.8,68.0,68.76,74500.0
2014-02-24 09:35:00,68.79,68.8,68.61,68.72,24600.0,68.79,68.8,68.61,68.72,24600.0
2014-02-24 09:40:00,68.72,68.8,68.63,68.8,20700.0,68.72,68.8,68.63,68.8,20700.0
2014-02-24 09:45:00,68.8,68.95,68.77,68.92,50900.0,68.8,68.95,68.77,68.92,50900.0
2014-02-24 09:50:00,68.91,69.16,68.91,69.1,53200.0,68.91,69.16,68.91,69.1,53200.0
2014-02-24 09:55:00,69.09,69.09,69.01,69.04,28700.0,69.09,69.09,69.01,69.04,28700.0
2014-02-24 10:00:00,69.05,69.07,68.77,68.79,48000.0,69.05,69.07,68.77,68.79,48000.0
2014-02-24 10:05:00,68.8,68.8,68.63,68.65,35100.0,68.8,68.8,68.63,68.65,35100.0
2014-02-24 10:10:00,68.66,68.69,68.59,68.59,34300.0,68.66,68.69,68.59,68.59,34300.0
2014-02-24 10:15:00,68.59,68.68,68.56,68.67,25600.0,68.59,68.68,68.56,68.67,25600.0
2014-02-24 10:20:00,68.68,68.8,68.67,68.71,71000.0,68.68,68.8,68.67,68.71,71000.0
2014-02-24 10:25:00,68.72,68.73,68.52,68.57,36200.0,68.72,68.73,68.52,68.57,36200.0
2014-02-24 10:30:00,68.59,68.64,68.56,68.63,31500.0,68.59,68.64,68.56,68.63,31500.0
2014-02-24 10:35:00,68.62,68.74,68.59,68.7,38300.0,68.62,68.74,68.59,68.7,38300.0
2014-02-24 10:40:00,68.71,68.8,68.68,68.8,46300.0,68.71,68.8,68.68,68.8,46300.0
2014-02-24 10:45:00,68.8,68.81,68.7,68.74,55900.0,68.8,68.81,68.7,68.74,55900.0
2014-02-24 10:50:00,68.74,68.75,68.65,68.67,16700.0,68.74,68.75,68.65,68.67,16700.0
2014-02-24 10:55:00,68.67,68.7,68.62,68.67,20700.0,68.67,68.7,68.62,68.67,20700.0
2014-02-24 11:00:00,68.67,68.72,68.65,68.67,18000.0,68.67,68.72,68.65,68.67,18000.0
2014-02-24 11:05:00,68.69,68.73,68.69,68.71,15700.0,68.69,68.73,68.69,68.71,15700.0
2014-02-24 11:10:00,68.71,68.78,68.69,68.76,27500.0,68.71,68.78,68.69,68.76,27500.0
2014-02-24 11:15:00,68.76,68.76,68.66,68.68,15400.0,68.76,68.76,68.66,68.68,15400.0
2014-02-24 11:20:00,68.68,68.74,68.67,68.73,13800.0,68.68,68.74,68.67,68.73,13800.0
2014-02-24 11:25:00,68.73,68.8,68.73,68.79,16100.0,68.73,68.8,68.73,68.79,16100.0
2014-02-24 11:30:00,68.79,68.88,68.79,68.88,22000.0,68.79,68.88,68.79,68.88,22000.0
2014-02-24 11:35:00,68.88,68.95,68.88,68.93,18400.0,68.88,68.95,68.88,68.93,18400.0
2014-02-24 11:40:00,68.93,68.98,68.93,68.98,9700.0,68.93,68.98,68.93,68.98,9700.0
2014-02-24 11:45:00,68.98,68.99,68.91,68.95,22600.0,68.98,68.99,68.91,68.95,22600.0
2014-02-24 11:50:00,68.96,68.98,68.91,68.94,19800.0,68.96,68.98,68.91,68.94,19800.0
2014-02-24 11:55:00,68.94,68.96,68.93,68.94,16400.0,68.94,68.96,68.93,68.94,16400.0
2014-02-24 12:00:00,68.95,68.98,68.94,68.97,25200.0,68.95,68.98,68.94,68.97,25200.0
2014-02-24 12:05:00,68.96,68.98,68.92,68.97,14200.0,68.96,68.98,68.92,68.97,14200.0
2014-02-24 12:10:00,68.97,68.98,68.93,68.94,15300.0,68.97,68.98,68.93,68.94,15300.0
2014-02-24 12:15:00,68.94,68.99,68.92,68.93,16600.0,68.94,68.99,68.92,68.93,16600.0
2014-02-24 12:20:00,68.93,68.98,68.93,68.94,14100.0,68.93,68.98,68.93,68.94,14100.0
2014-02-24 12:25:00,68.95,68.97,68.91,68.97,14100.0,68.95,68.97,68.91,68.97,14100.0
2014-02-24 12:30:00,68.98,69.0,68.97,68.98,11500.0,68.98,69.0,68.97,68.98,11500.0
2014-02-24 12:35:00,68.98,68.99,68.96,68.98,6700.0,68.98,68.99,68.96,68.98,6700.0
2014-02-24 12:40:00,68.98,69.0,68.94,68.98,18800.0,68.98,69.0,68.94,68.98,18800.0
2014-02-24 12:45:00,68.99,69.0,68.96,68.97,9200.0,68.99,69.0,68.96,68.97,9200.0
2014-02-24 12:50:00,68.98,68.98,68.92,68.98,10300.0,68.98,68.98,68.92,68.98,10300.0
2014-02-24 12:55:00,68.97,68.98,68.91,68.93,6500.0,68.97,68.98,68.91,68.93,6500.0
2014-02-24 13:00:00,68.93,68.97,68.92,68.94,13700.0,68.93,68.97,68.92,68.94,13700.0
2014-02-24 13:05:00,68.93,68.97,68.92,68.95,14400.0,68.93,68.97,68.92,68.95,14400.0
2014-02-24 13:10:00,68.94,68.94,68.87,68.91,13600.0,68.94,68.94,68.87,68.91,13600.0
2014-02-24 13:15:00,68.91,68.94,68.9,68.92,14300.0,68.91,68.94,68.9,68.92,14300.0
2014-02-24 13:20:00,68.92,68.98,68.9,68.96,9500.0,68.92,68.98,68.9,68.96,9500.0
2014-02-24 13:25:00,68.96,68.97,68.92,68.92,15500.0,68.96,68.97,68.92,68.92,15500.0
2014-02-24 13:30:00,68.92,69.0,68.92,68.98,22400.0,68.92,69.0,68.92,68.98,22400.0
2014-02-24 13:35:00,68.99,69.0,68.92,68.93,11000.0,68.99,69.0,68.92,68.93,11000.0
2014-02-24 13:40:00,68.93,68.95,68.89,68.89,8500.0,68.93,68.95,68.89,68.89,8500.0
2014-02-24 13:45:00,68.89,68.9,68.84,68.86,11900.0,68.89,68.9,68.84,68.86,11900.0
2014-02-24 13:50:00,68.86,68.89,68.84,68.88,8900.0,68.86,68.89,68.84,68.88,8900.0
2014-02-24 13:55:00,68.88,68.92,68.86,68.9,8300.0,68.88,68.92,68.86,68.9,8300.0
2014-02-24 14:00:00,68.91,69.07,68.91,69.07,59800.0,68.91,69.07,68.91,69.07,59800.0
2014-02-24 14:05:00,69.07,69.09,69.02,69.09,19500.0,69.07,69.09,69.02,69.09,19500.0
2014-02-24 14:10:00,69.09,69.12,69.07,69.09,11300.0,69.09,69.12,69.07,69.09,11300.0
2014-02-24 14:15:00,69.09,69.13,69.09,69.13,11300.0,69.09,69.13,69.09,69.13,11300.0
2014-02-24 14:20:00,69.12,69.17,69.09,69.17,34700.0,69.12,69.17,69.09,69.17,34700.0
2014-02-24 14:25:00,69.17,69.28,69.17,69.22,112200.0,69.17,69.28,69.17,69.22,112200.0
2014-02-24 14:30:00,69.22,69.25,69.18,69.19,30800.0,69.22,69.25,69.18,69.19,30800.0
2014-02-24 14:35:00,69.2,69.2,69.11,69.13,18100.0,69.2,69.2,69.11,69.13,18100.0
2014-02-24 14:40:00,69.12,69.16,69.12,69.15,19300.0,69.12,69.16,69.12,69.15,19300.0
2014-02-24 14:45:00,69.16,69.2,69.15,69.17,27700.0,69.16,69.2,69.15,69.17,27700.0
2014-02-24 14:50:00,69.16,69.22,69.13,69.16,28000.0,69.16,69.22,69.13,69.16,28000.0
2014-02-24 14:55:00,69.17,69.21,69.11,69.13,53500.0,69.17,69.21,69.11,69.13,53500.0
2014-02-24 15:00:00,69.12,69.14,68.96,68.97,92700.0,69.12,69.14,68.96,68.97,92700.0
2014-02-24 15:05:00,68.97,68.98,68.92,68.97,35700.0,68.97,68.98,68.92,68.97,35700.0
2014-02-24 15:10:00,68.98,69.0,68.92,68.94,46900.0,68.98,69.0,68.92,68.94,46900.0
2014-02-24 15:15:00,68.94,69.04,68.94,69.04,24400.0,68.94,69.04,68.94,69.04,24400.0
2014-02-24 15:20:00,69.04,69.1,69.03,69.1,20300.0,69.04,69.1,69.03,69.1,20300.0
2014-02-24 15:25:00,69.1,69.11,68.96,68.96,39200.0,69.1,69.11,68.96,68.96,39200.0
2014-02-24 15:30:00,68.95,69.02,68.94,69.0,30800.0,68.95,69.02,68.94,69.0,30800.0
2014-02-24 15:35:00,69.01,69.03,69.0,69.03,23700.0,69.01,69.03,69.0,69.03,23700.0
2014-02-24 15:40:00,69.03,69.03,68.95,68.99,29600.0,69.03,69.03,68.95,68.99,29600.0
2014-02-24 15:45:00,69.0,69.03,68.96,69.0,36200.0,69.0,69.03,68.96,69.0,36200.0
2014-02-24 15:50:00,69.0,69.0,68.9,68.94,45500.0,69.0,69.0,68.9,68.94,45500.0
2014-02-24 15:55:00,68.94,68.94,68.75,68.76,141300.0,68.94,68.94,68.75,68.76,141300.0
2014-02-25 09:30:00,68.55,68.76,68.25,68.26,63000.0,68.55,68.76,68.25,68.26,63000.0
2014-02-25 09:35:00,68.27,68.34,67.98,68.07,91800.0,68.27,68.34,67.98,68.07,91800.0
2014-02-25 09:40:00,68.08,68.08,67.83,67.89,56400.0,68.08,68.08,67.83,67.89,56400.0
2014-02-25 09:45:00,67.89,67.89,67.63,67.68,86300.0,67.89,67.89,67.63,67.68,86300.0
2014-02-25 09:50:00,67.7,67.91,67.69,67.79,43800.0,67.7,67.91,67.69,67.79,43800.0
2014-02-25 09:55:00,67.78,67.95,67.78,67.92,30300.0,67.78,67.95,67.78,67.92,30300.0
2014-02-25 10:00:00,67.93,67.97,67.89,67.94,20800.0,67.93,67.97,67.89,67.94,20800.0
2014-02-25 10:05:00,67.94,68.06,67.93,68.03,30600.0,67.94,68.06,67.93,68.03,30600.0
2014-02-25 10:10:00,68.03,68.06,68.0,68.04,32300.0,68.03,68.06,68.0,68.04,32300.0
2014-02-25 10:15:00,68.05,68.24,68.05,68.23,26600.0,68.05,68.24,68.05,68.23,26600.0
2014-02-25 10:20:00,68.2,68.35,68.19,68.26,33600.0,68.2,68.35,68.19,68.26,33600.0
2014-02-25 10:25:00,68.29,68.29,68.17,68.19,35500.0,68.29,68.29,68.17,68.19,35500.0
2014-02-25 10:30:00,68.19,68.3,68.17,68.23,19100.0,68.19,68.3,68.17,68.23,19100.0
2014-02-25 10:35:00,68.24,68.39,68.24,68.36,32700.0,68.24,68.39,68.24,68.36,32700.0
2014-02-25 10:40:00,68.36,68.51,68.31,68.5,20100.0,68.36,68.51,68.31,68.5,20100.0
2014-02-25 10:45:00,68.5,68.53,68.4,68.4,44200.0,68.5,68.53,68.4,68.4,44200.0
2014-02-25 10:50:00,68.4,68.45,68.38,68.43,102100.0,68.4,68.45,68.38,68.43,102100.0
2014-02-25 10:55:00,68.44,68.52,68.4,68.48,33900.0,68.44,68.52,68.4,68.48,33900.0
2014-02-25 11:00:00,68.48,68.49,68.42,68.42,13100.0,68.48,68.49,68.42,68.42,13100.0
2014-02-25 11:05:00,68.43,68.44,68.38,68.4,23000.0,68.43,68.44,68.38,68.4,23000.0
2014-02-25 11:10:00,68.4,68.51,68.34,68.5,38000.0,68.4,68.51,68.34,68.5,38000.0
2014-02-25 11:15:00,68.5,68.65,68.49,68.62,21900.0,68.5,68.65,68.49,68.62,21900.0
2014-02-25 11:20:00,68.6,68.65,68.58,68.64,20800.0,68.6,68.65,68.58,68.64,20800.0
2014-02-25 11:25:00,68.63,68.64,68.58,68.63,31300.0,68.63,68.64,68.58,68.63,31300.0
2014-02-25 11:30:00,68.63,68.65,68.56,68.63,59000.0,68.63,68.65,68.56,68.63,59000.0
2014-02-25 11:35:00,68.63,68.68,68.63,68.66,28800.0,68.63,68.68,68.63,68.66,28800.0
2014-02-25 11:40:00,68.66,68.67,68.63,68.65,16000.0,68.66,68.67,68.63,68.65,16000.0
2014-02-25 11:45:00,68.65,68.7,68.58,68.58,33500.0,68.65,68.7,68.58,68.58,33500.0
2014-02-25 11:50:00,68.57,68.57,68.44,68.45,22000.0,68.57,68.57,68.44,68.45,22000.0
2014-02-25 11:55:00,68.45,68.45,68.29,68.29,22600.0,68.45,68.45,68.29,68.29,22600.0
2014-02-25 12:00:00,68.3,68.32,68.26,68.27,25200.0,68.3,68.32,68.26,68.27,25200.0
2014-02-25 12:05:00,68.25,68.25,68.13,68.14,32400.0,68.25,68.25,68.13,68.14,32400.0
2014-02-25 12:10:00,68.15,68.15,68.07,68.08,60100.0,68.15,68.15,68.07,68.08,60100.0
2014-02-25 12:15:00,68.08,68.15,68.08,68.12,31100.0,68.08,68.15,68.08,68.12,31100.0
2014-02-25 12:20:00,68.12,68.12,68.03,68.05,41300.0,68.12,68.12,68.03,68.05,41300.0
2014-02-25 12:25:00,68.05,68.1,67.98,68.03,107700.0,68.05,68.1,67.98,68.03,107700.0
2014-02-25 12:30:00,68.02,68.08,67.99,68.05,39600.0,68.02,68.08,67.99,68.05,39600.0
2014-02-25 12:35:00,68.05,68.07,67.94,68.05,27900.0,68.05,68.07,67.94,68.05,27900.0
2014-02-25 12:40:00,68.06,68.09,67.86,67.91,60800.0,68.06,68.09,67.86,67.91,60800.0
2014-02-25 12:45:00,67.9,68.04,67.88,68.01,43900.0,67.9,68.04,67.88,68.01,43900.0
2014-02-25 12:50:00,68.01,68.07,68.01,68.07,17700.0,68.01,68.07,68.01,68.07,17700.0
2014-02-25 12:55:00,68.07,68.09,68.02,68.05,22300.0,68.07,68.09,68.02,68.05,22300.0
2014-02-25 13:00:00,68.05,68.06,68.0,68.06,19200.0,68.05,68.06,68.0,68.06,19200.0
2014-02-25 13:05:00,68.06,68.25,68.05,68.25,17300.0,68.06,68.25,68.05,68.25,17300.0
2014-02-25 13:10:00,68.27,68.27,68.16,68.17,16700.0,68.27,68.27,68.16,68.17,16700.0
2014-02-25 13:15:00,68.17,68.26,68.16,68.24,17500.0,68.17,68.26,68.16,68.24,17500.0
2014-02-25 13:20:00,68.23,68.23,68.16,68.2,17600.0,68.23,68.23,68.16,68.2,17600.0
2014-02-25 13:25:00,68.2,68.21,68.11,68.18,24700.0,68.2,68.21,68.11,68.18,24700.0
2014-02-25 13:30:00,68.18,68.24,68.12,68.23,14800.0,68.18,68.24,68.12,68.23,14800.0
2014-02-25 13:35:00,68.22,68.23,68.15,68.15,17900.0,68.22,68.23,68.15,68.15,17900.0
2014-02-25 13:40:00,68.15,68.16,68.06,68.12,17700.0,68.15,68.16,68.06,68.12,17700.0
2014-02-25 13:45:00,68.11,68.18,68.1,68.11,16700.0,68.11,68.18,68.1,68.11,16700.0
2014-02-25 13:50:00,68.09,68.13,68.09,68.13,65500.0,68.09,68.13,68.09,68.13,65500.0
2014-02-25 13:55:00,68.14,68.16,68.05,68.05,29800.0,68.14,68.16,68.05,68.05,29800.0
2014-02-25 14:00:00,68.05,68.13,68.0,68.05,42500.0,68.05,68.13,68.0,68.05,42500.0
2014-02-25 14:05:00,68.02,68.05,67.98,68.04,33600.0,68.02,68.05,67.98,68.04,33600.0
2014-02-25 14:10:00,68.03,68.03,67.96,67.99,23700.0,68.03,68.03,67.96,67.99,23700.0
2014-02-25 14:15:00,67.99,68.01,67.91,67.91,34000.0,67.99,68.01,67.91,67.91,34000.0
2014-02-25 14:20:00,67.91,67.92,67.84,67.85,50900.0,67.91,67.92,67.84,67.85,50900.0
2014-02-25 14:25:00,67.84,67.88,67.8,67.88,39200.0,67.84,67.88,67.8,67.88,39200.0
2014-02-25 14:30:00,67.88,67.92,67.85,67.9,31100.0,67.88,67.92,67.85,67.9,31100.0
2014-02-25 14:35:00,67.9,67.9,67.77,67.78,59300.0,67.9,67.9,67.77,67.78,59300.0
2014-02-25 14:40:00,67.78,67.87,67.78,67.86,40200.0,67.78,67.87,67.78,67.86,40200.0
2014-02-25 14:45:00,67.86,67.9,67.85,67.9,29500.0,67.86,67.9,67.85,67.9,29500.0
2014-02-25 14:50:00,67.89,67.91,67.83,67.84,34400.0,67.89,67.91,67.83,67.84,34400.0
2014-02-25 14:55:00,67.85,67.92,67.84,67.92,20400.0,67.85,67.92,67.84,67.92,20400.0
2014-02-25 15:00:00,67.92,67.97,67.9,67.97,22700.0,67.92,67.97,67.9,67.97,22700.0
2014-02-25 15:05:00,67.98,68.02,67.95,68.0,26000.0,67.98,68.02,67.95,68.0,26000.0
2014-02-25 15:10:00,68.01,68.01,67.94,67.94,45900.0,68.01,68.01,67.94,67.94,45900.0
2014-02-25 15:15:00,67.94,67.98,67.9,67.97,32000.0,67.94,67.98,67.9,67.97,32000.0
2014-02-25 15:20:00,67.97,67.98,67.92,67.94,37700.0,67.97,67.98,67.92,67.94,37700.0
2014-02-25 15:25:00,67.94,67.94,67.9,67.94,46400.0,67.94,67.94,67.9,67.94,46400.0
2014-02-25 15:30:00,67.93,68.0,67.91,68.0,46000.0,67.93,68.0,67.91,68.0,46000.0
2014-02-25 15:35:00,68.0,68.04,67.98,68.04,40500.0,68.0,68.04,67.98,68.04,40500.0
2014-02-25 15:40:00,68.03,68.05,67.96,67.96,49600.0,68.03,68.05,67.96,67.96,49600.0
2014-02-25 15:45:00,67.97,67.98,67.88,67.98,118200.0,67.97,67.98,67.88,67.98,118200.0
2014-02-25 15:50:00,67.98,68.02,67.96,67.96,79800.0,67.98,68.02,67.96,67.96,79800.0
2014-02-25 15:55:00,67.97,68.02,67.91,68.01,157300.0,67.97,68.02,67.91,68.01,157300.0
2014-02-26 09:30:00,68.2,68.27,67.66,68.11,60900.0,68.2,68.27,67.66,68.11,60900.0
2014-02-26 09:35:00,68.06,68.5,68.06,68.48,25400.0,68.06,68.5,68.06,68.48,25400.0
2014-02-26 09:40:00,68.45,68.68,68.41,68.5,42600.0,68.45,68.68,68.41,68.5,42600.0
2014-02-26 09:45:00,68.47,68.63,68.45,68.58,33900.0,68.47,68.63,68.45,68.58,33900.0
2014-02-26 09:50:00,68.56,68.56,68.3,68.49,22600.0,68.56,68.56,68.3,68.49,22600.0
2014-02-26 09:55:00,68.46,68.66,68.46,68.63,14600.0,68.46,68.66,68.46,68.63,14600.0
2014-02-26 10:00:00,68.63,68.9,68.63,68.86,38900.0,68.63,68.9,68.63,68.86,38900.0
2014-02-26 10:05:00,68.88,68.93,68.67,68.74,18100.0,68.88,68.93,68.67,68.74,18100.0
2014-02-26 10:10:00,68.74,68.92,68.74,68.85,13800.0,68.74,68.92,68.74,68.85,13800.0
2014-02-26 10:15:00,68.86,68.89,68.79,68.85,13800.0,68.86,68.89,68.79,68.85,13800.0
2014-02-26 10:20:00,68.82,68.95,68.82,68.94,24000.0,68.82,68.95,68.82,68.94,24000.0
2014-02-26 10:25:00,68.92,68.94,68.77,68.81,48100.0,68.92,68.94,68.77,68.81,48100.0
2014-02-26 10:30:00,68.85,68.92,68.74,68.75,14700.0,68.85,68.92,68.74,68.75,14700.0
2014-02-26 10:35:00,68.77,68.85,68.75,68.79,23100.0,68.77,68.85,68.75,68.79,23100.0
2014-02-26 10:40:00,68.79,68.89,68.79,68.89,16500.0,68.79,68.89,68.79,68.89,16500.0
2014-02-26 10:45:00,68.87,68.95,68.87,68.92,35100.0,68.87,68.95,68.87,68.92,35100.0
2014-02-26 10:50:00,68.92,68.92,68.77,68.79,22100.0,68.92,68.92,68.77,68.79,22100.0
2014-02-26 10:55:00,68.78,68.79,68.69,68.7,65600.0,68.78,68.79,68.69,68.7,65600.0
2014-02-26 11:00:00,68.7,68.72,68.59,68.59,41700.0,68.7,68.72,68.59,68.59,41700.0
2014-02-26 11:05:00,68.59,68.64,68.58,68.59,25700.0,68.59,68.64,68.58,68.59,25700.0
2014-02-26 11:10:00,68.59,68.69,68.58,68.69,10800.0,68.59,68.69,68.58,68.69,10800.0
2014-02-26 11:15:00,68.7,68.7,68.63,68.65,19900.0,68.7,68.7,68.63,68.65,19900.0
2014-02-26 11:20:00,68.64,68.71,68.62,68.71,11100.0,68.64,68.71,68.62,68.71,11100.0
2014-02-26 11:25:00,68.71,68.73,68.69,68.7,11000.0,68.71,68.73,68.69,68.7,11000.0
2014-02-26 11:30:00,68.7,68.72,68.59,68.6,10800.0,68.7,68.72,68.59,68.6,10800.0
2014-02-26 11:35:00,68.58,68.66,68.57,68.57,23300.0,68.58,68.66,68.57,68.57,23300.0
2014-02-26 11:40:00,68.57,68.62,68.57,68.59,5100.0,68.57,68.62,68.57,68.59,5100.0
2014-02-26 11:45:00,68.59,68.59,68.44,68.45,11800.0,68.59,68.59,68.44,68.45,11800.0
2014-02-26 11:50:00,68.44,68.51,68.43,68.45,9100.0,68.44,68.51,68.43,68.45,9100.0
2014-02-26 11:55:00,68.46,68.49,68.45,68.46,6400.0,68.46,68.49,68.45,68.46,6400.0
2014-02-26 12:00:00,68.47,68.5,68.47,68.49,10300.0,68.47,68.5,68.47,68.49,10300.0
2014-02-26 12:05:00,68.49,68.49,68.47,68.48,7100.0,68.49,68.49,68.47,68.48,7100.0
2014-02-26 12:10:00,68.49,68.55,68.49,68.53,7600.0,68.49,68.55,68.49,68.53,7600.0
2014-02-26 12:15:00,68.52,68.53,68.48,68.48,10600.0,68.52,68.53,68.48,68.48,10600.0
2014-02-26 12:20:00,68.49,68.49,68.45,68.45,5400.0,68.49,68.49,68.45,68.45,5400.0
2014-02-26 12:25:00,68.45,68.47,68.42,68.43,17600.0,68.45,68.47,68.42,68.43,17600.0
2014-02-26 12:30:00,68.44,68.51,68.38,68.49,59800.0,68.44,68.51,68.38,68.49,59800.0
2014-02-26 12:35:00,68.5,68.5,68.45,68.48,11100.0,68.5,68.5,68.45,68.48,11100.0
2014-02-26 12:40:00,68.48,68.48,68.39,68.42,18800.0,68.48,68.48,68.39,68.42,18800.0
2014-02-26 12:45:00,68.42,68.43,68.38,68.42,15900.0,68.42,68.43,68.38,68.42,15900.0
2014-02-26 12:50:00,68.42,68.43,68.33,68.33,67600.0,68.42,68.43,68.33,68.33,67600.0
2014-02-26 12:55:00,68.32,68.36,68.32,68.35,7100.0,68.32,68.36,68.32,68.35,7100.0
2014-02-26 13:00:00,68.34,68.36,68.24,68.24,18900.0,68.34,68.36,68.24,68.24,18900.0
2014-02-26 13:05:00,68.25,68.3,68.2,68.3,46200.0,68.25,68.3,68.2,68.3,46200.0
2014-02-26 13:10:00,68.3,68.3,68.25,68.26,23500.0,68.3,68.3,68.25,68.26,23500.0
2014-02-26 13:15:00,68.25,68.25,68.17,68.2,20700.0,68.25,68.25,68.17,68.2,20700.0
2014-02-26 13:20:00,68.21,68.23,68.19,68.2,27100.0,68.21,68.23,68.19,68.2,27100.0
2014-02-26 13:25:00,68.2,68.2,68.17,68.17,23200.0,68.2,68.2,68.17,68.17,23200.0
2014-02-26 13:30:00,68.17,68.28,68.16,68.17,38400.0,68.17,68.28,68.16,68.17,38400.0
2014-02-26 13:35:00,68.17,68.21,68.16,68.19,15800.0,68.17,68.21,68.16,68.19,15800.0
2014-02-26 13:40:00,68.19,68.24,68.19,68.2,20700.0,68.19,68.24,68.19,68.2,20700.0
2014-02-26 13:45:00,68.2,68.22,68.16,68.16,15100.0,68.2,68.22,68.16,68.16,15100.0
2014-02-26 13:50:00,68.16,68.21,68.16,68.19,11000.0,68.16,68.21,68.16,68.19,11000.0
2014-02-26 13:55:00,68.18,68.18,68.05,68.07,18700.0,68.18,68.18,68.05,68.07,18700.0
2014-02-26 14:00:00,68.08,68.12,68.05,68.05,16000.0,68.08,68.12,68.05,68.05,16000.0
2014-02-26 14:05:00,68.04,68.06,67.98,68.01,33700.0,68.04,68.06,67.98,68.01,33700.0
2014-02-26 14:10:00,68.01,68.03,67.88,67.89,35600.0,68.01,68.03,67.88,67.89,35600.0
2014-02-26 14:15:00,67.89,67.95,67.81,67.81,62600.0,67.89,67.95,67.81,67.81,62600.0
2014-02-26 14:20:00,67.81,67.94,67.77,67.91,70300.0,67.81,67.94,67.77,67.91,70300.0
2014-02-26 14:25:00,67.91,67.93,67.73,67.74,39200.0,67.91,67.93,67.73,67.74,39200.0
2014-02-26 14:30:00,67.72,67.81,67.66,67.76,56500.0,67.72,67.81,67.66,67.76,56500.0
2014-02-26 14:35:00,67.76,67.81,67.72,67.75,53300.0,67.76,67.81,67.72,67.75,53300.0
2014-02-26 14:40:00,67.75,67.81,67.74,67.76,44000.0,67.75,67.81,67.74,67.76,44000.0
2014-02-26 14:45:00,67.76,67.85,67.73,67.79,53900.0,67.76,67.85,67.73,67.79,53900.0
2014-02-26 14:50:00,67.79,67.85,67.76,67.76,37100.0,67.79,67.85,67.76,67.76,37100.0
2014-02-26 14:55:00,67.77,67.85,67.76,67.83,32200.0,67.77,67.85,67.76,67.83,32200.0
2014-02-26 15:00:00,67.83,67.83,67.77,67.83,57400.0,67.83,67.83,67.77,67.83,57400.0
2014-02-26 15:05:00,67.84,67.88,67.78,67.78,57400.0,67.84,67.88,67.78,67.78,57400.0
2014-02-26 15:10:00,67.77,67.77,67.65,67.74,65700.0,67.77,67.77,67.65,67.74,65700.0
2014-02-26 15:15:00,67.73,67.77,67.66,67.66,65700.0,67.73,67.77,67.66,67.66,65700.0
2014-02-26 15:20:00,67.66,67.73,67.66,67.73,62600.0,67.66,67.73,67.66,67.73,62600.0
2014-02-26 15:25:00,67.74,67.75,67.67,67.72,69300.0,67.74,67.75,67.67,67.72,69300.0
2014-02-26 15:30:00,67.73,67.89,67.72,67.85,43800.0,67.73,67.89,67.72,67.85,43800.0
2014-02-26 15:35:00,67.84,67.85,67.76,67.83,34700.0,67.84,67.85,67.76,67.83,34700.0
2014-02-26 15:40:00,67.82,67.84,67.78,67.78,35500.0,67.82,67.84,67.78,67.78,35500.0
2014-02-26 15:45:00,67.78,67.78,67.69,67.7,63000.0,67.78,67.78,67.69,67.7,63000.0
2014-02-26 15:50:00,67.7,67.82,67.7,67.78,96200.0,67.7,67.82,67.7,67.78,96200.0
2014-02-26 15:55:00,67.78,67.89,67.78,67.83,112700.0,67.78,67.89,67.78,67.83,112700.0
2014-02-27 09:30:00,67.9,68.5,67.82,68.42,72300.0,67.9,68.5,67.82,68.42,72300.0
2014-02-27 09:35:00,68.42,68.74,68.42,68.61,60500.0,68.42,68.74,68.42,68.61,60500.0
2014-02-27 09:40:00,68.61,68.73,68.49,68.58,67700.0,68.61,68.73,68.49,68.58,67700.0
2014-02-27 09:45:00,68.58,68.83,68.45,68.8,103200.0,68.58,68.83,68.45,68.8,103200.0
2014-02-27 09:50:00,68.8,68.8,68.47,68.64,36600.0,68.8,68.8,68.47,68.64,36600.0
2014-02-27 09:55:00,68.65,68.76,68.59,68.71,27200.0,68.65,68.76,68.59,68.71,27200.0
2014-02-27 10:00:00,68.75,68.95,68.75,68.91,45500.0,68.75,68.95,68.75,68.91,45500.0
2014-02-27 10:05:00,68.91,68.98,68.86,68.9,81800.0,68.91,68.98,68.86,68.9,81800.0
2014-02-27 10:10:00,68.88,68.88,68.68,68.7,87600.0,68.88,68.88,68.68,68.7,87600.0
2014-02-27 10:15:00,68.7,68.77,68.64,68.75,56900.0,68.7,68.77,68.64,68.75,56900.0
2014-02-27 10:20:00,68.76,68.86,68.69,68.86,63900.0,68.76,68.86,68.69,68.86,63900.0
2014-02-27 10:25:00,68.86,69.0,68.84,68.96,64700.0,68.86,69.0,68.84,68.96,64700.0
2014-02-27 10:30:00,68.97,69.06,68.95,69.05,48400.0,68.97,69.06,68.95,69.05,48400.0
2014-02-27 10:35:00,69.06,69.2,69.06,69.13,65300.0,69.06,69.2,69.06,69.13,65300.0
2014-02-27 10:40:00,69.12,69.12,68.96,68.96,38400.0,69.12,69.12,68.96,68.96,38400.0
2014-02-27 10:45:00,68.98,68.99,68.9,68.93,32700.0,68.98,68.99,68.9,68.93,32700.0
2014-02-27 10:50:00,68.94,69.02,68.92,68.92,24200.0,68.94,69.02,68.92,68.92,24200.0
2014-02-27 10:55:00,68.93,69.0,68.91,68.95,30800.0,68.93,69.0,68.91,68.95,30800.0
2014-02-27 11:00:00,68.95,69.02,68.92,68.97,26700.0,68.95,69.02,68.92,68.97,26700.0
2014-02-27 11:05:00,68.98,69.0,68.91,68.93,21900.0,68.98,69.0,68.91,68.93,21900.0
2014-02-27 11:10:00,68.94,69.02,68.9,68.98,34000.0,68.94,69.02,68.9,68.98,34000.0
2014-02-27 11:15:00,68.98,69.01,68.95,68.97,20400.0,68.98,69.01,68.95,68.97,20400.0
2014-02-27 11:20:00,68.98,69.0,68.92,68.94,23300.0,68.98,69.0,68.92,68.94,23300.0
2014-02-27 11:25:00,68.95,69.03,68.95,68.98,21600.0,68.95,69.03,68.95,68.98,21600.0
2014-02-27 11:30:00,69.0,69.0,68.91,68.95,22000.0,69.0,69.0,68.91,68.95,22000.0
2014-02-27 11:35:00,68.95,69.12,68.94,69.12,60000.0,68.95,69.12,68.94,69.12,60000.0
2014-02-27 11:40:00,69.12,69.17,69.11,69.16,22900.0,69.12,69.17,69.11,69.16,22900.0
2014-02-27 11:45:00,69.16,69.18,69.06,69.09,24200.0,69.16,69.18,69.06,69.09,24200.0
2014-02-27 11:50:00,69.09,69.09,68.96,68.97,27300.0,69.09,69.09,68.96,68.97,27300.0
2014-02-27 11:55:00,68.98,68.98,68.9,68.95,21200.0,68.98,68.98,68.9,68.95,21200.0
2014-02-27 12:00:00,68.95,69.05,68.92,69.04,17200.0,68.95,69.05,68.92,69.04,17200.0
2014-02-27 12:05:00,69.05,69.05,68.95,68.96,18800.0,69.05,69.05,68.95,68.96,18800.0
2014-02-27 12:10:00,68.95,69.01,68.95,69.01,14500.0,68.95,69.01,68.95,69.01,14500.0
2014-02-27 12:15:00,69.02,69.07,69.01,69.03,34100.0,69.02,69.07,69.01,69.03,34100.0
2014-02-27 12:20:00,69.03,69.09,69.03,69.05,23600.0,69.03,69.09,69.03,69.05,23600.0
2014-02-27 12:25:00,69.06,69.12,69.04,69.11,21000.0,69.06,69.12,69.04,69.11,21000.0
2014-02-27 12:30:00,69.11,69.12,69.0,69.05,20900.0,69.11,69.12,69.0,69.05,20900.0
2014-02-27 12:35:00,69.05,69.14,69.04,69.12,31600.0,69.05,69.14,69.04,69.12,31600.0
2014-02-27 12:40:00,69.12,69.13,69.04,69.12,37200.0,69.12,69.13,69.04,69.12,37200.0
2014-02-27 12:45:00,69.12,69.27,69.09,69.27,77800.0,69.12,69.27,69.09,69.27,77800.0
2014-02-27 12:50:00,69.26,69.35,69.21,69.33,81900.0,69.26,69.35,69.21,69.33,81900.0
2014-02-27 12:55:00,69.33,69.4,69.33,69.34,85500.0,69.33,69.4,69.33,69.34,85500.0
2014-02-27 13:00:00,69.35,69.47,69.34,69.45,110700.0,69.35,69.47,69.34,69.45,110700.0
2014-02-27 13:05:00,69.45,69.51,69.44,69.49,91200.0,69.45,69.51,69.44,69.49,91200.0
2014-02-27 13:10:00,69.49,69.54,69.43,69.54,30800.0,69.49,69.54,69.43,69.54,30800.0
2014-02-27 13:15:00,69.54,69.86,69.54,69.81,106600.0,69.54,69.86,69.54,69.81,106600.0
2014-02-27 13:20:00,69.81,69.84,69.74,69.8,78500.0,69.81,69.84,69.74,69.8,78500.0
2014-02-27 13:25:00,69.8,69.95,69.77,69.95,71800.0,69.8,69.95,69.77,69.95,71800.0
2014-02-27 13:30:00,69.95,69.97,69.76,69.79,98100.0,69.95,69.97,69.76,69.79,98100.0
2014-02-27 13:35:00,69.78,69.96,69.74,69.93,68900.0,69.78,69.96,69.74,69.93,68900.0
2014-02-27 13:40:00,69.94,69.96,69.87,69.91,46600.0,69.94,69.96,69.87,69.91,46600.0
2014-02-27 13:45:00,69.9,69.94,69.84,69.85,41200.0,69.9,69.94,69.84,69.85,41200.0
2014-02-27 13:50:00,69.84,70.08,69.82,70.01,79400.0,69.84,70.08,69.82,70.01,79400.0
2014-02-27 13:55:00,70.02,70.05,69.91,69.93,30500.0,70.02,70.05,69.91,69.93,30500.0
2014-02-27 14:00:00,69.93,69.96,69.88,69.88,38200.0,69.93,69.96,69.88,69.88,38200.0
2014-02-27 14:05:00,69.87,69.89,69.83,69.83,31100.0,69.87,69.89,69.83,69.83,31100.0
2014-02-27 14:10:00,69.82,69.82,69.74,69.74,39900.0,69.82,69.82,69.74,69.74,39900.0
2014-02-27 14:15:00,69.74,69.82,69.73,69.78,21700.0,69.74,69.82,69.73,69.78,21700.0
2014-02-27 14:20:00,69.78,69.79,69.63,69.65,35200.0,69.78,69.79,69.63,69.65,35200.0
2014-02-27 14:25:00,69.65,69.69,69.52,69.52,33500.0,69.65,69.69,69.52,69.52,33500.0
2014-02-27 14:30:00,69.52,69.52,69.48,69.5,34400.0,69.52,69.52,69.48,69.5,34400.0
2014-02-27 14:35:00,69.49,69.62,69.48,69.61,52600.0,69.49,69.62,69.48,69.61,52600.0
2014-02-27 14:40:00,69.61,69.72,69.61,69.67,57800.0,69.61,69.72,69.61,69.67,57800.0
2014-02-27 14:45:00,69.67,69.69,69.63,69.67,43100.0,69.67,69.69,69.63,69.67,43100.0
2014-02-27 14:50:00,69.66,69.72,69.61,69.72,53900.0,69.66,69.72,69.61,69.72,53900.0
2014-02-27 14:55:00,69.73,69.81,69.71,69.75,45000.0,69.73,69.81,69.71,69.75,45000.0
2014-02-27 15:00:00,69.75,69.8,69.67,69.79,50400.0,69.75,69.8,69.67,69.79,50400.0
2014-02-27 15:05:00,69.79,69.84,69.74,69.8,57300.0,69.79,69.84,69.74,69.8,57300.0
2014-02-27 15:10:00,69.79,69.83,69.72,69.82,40800.0,69.79,69.83,69.72,69.82,40800.0
2014-02-27 15:15:00,69.81,69.83,69.73,69.77,37700.0,69.81,69.83,69.73,69.77,37700.0
2014-02-27 15:20:00,69.77,69.8,69.72,69.73,52400.0,69.77,69.8,69.72,69.73,52400.0
2014-02-27 15:25:00,69.73,69.78,69.71,69.75,33800.0,69.73,69.78,69.71,69.75,33800.0
2014-02-27 15:30:00,69.75,69.83,69.74,69.8,35300.0,69.75,69.83,69.74,69.8,35300.0
2014-02-27 15:35:00,69.8,69.83,69.75,69.83,59200.0,69.8,69.83,69.75,69.83,59200.0
2014-02-27 15:40:00,69.82,69.85,69.8,69.84,56700.0,69.82,69.85,69.8,69.84,56700.0
2014-02-27 15:45:00,69.84,69.88,69.84,69.84,111700.0,69.84,69.88,69.84,69.84,111700.0
2014-02-27 15:50:00,69.84,69.84,69.75,69.79,254400.0,69.84,69.84,69.75,69.79,254400.0
2014-02-27 15:55:00,69.79,69.93,69.78,69.92,174800.0,69.79,69.93,69.78,69.92,174800.0
2014-02-28 09:30:00,70.31,70.73,70.08,70.46,176800.0,70.31,70.73,70.08,70.46,176800.0
2014-02-28 09:35:00,70.52,71.11,70.49,70.9,212700.0,70.52,71.11,70.49,70.9,212700.0
2014-02-28 09:40:00,70.91,70.97,70.58,70.58,231400.0,70.91,70.97,70.58,70.58,231400.0
2014-02-28 09:45:00,70.59,70.59,70.08,70.25,114400.0,70.59,70.59,70.08,70.25,114400.0
2014-02-28 09:50:00,70.26,70.53,70.26,70.53,54100.0,70.26,70.53,70.26,70.53,54100.0
2014-02-28 09:55:00,70.53,70.53,70.25,70.25,46200.0,70.53,70.53,70.25,70.25,46200.0
2014-02-28 10:00:00,70.25,70.41,70.23,70.32,61500.0,70.25,70.41,70.23,70.32,61500.0
2014-02-28 10:05:00,70.31,70.31,70.11,70.12,48100.0,70.31,70.31,70.11,70.12,48100.0
2014-02-28 10:10:00,70.11,70.13,69.99,70.05,41200.0,70.11,70.13,69.99,70.05,41200.0
2014-02-28 10:15:00,70.06,70.07,69.79,69.8,31100.0,70.06,70.07,69.79,69.8,31100.0
2014-02-28 10:20:00,69.8,69.9,69.74,69.76,34300.0,69.8,69.9,69.74,69.76,34300.0
2014-02-28 10:25:00,69.77,69.8,69.6,69.61,62800.0,69.77,69.8,69.6,69.61,62800.0
2014-02-28 10:30:00,69.62,69.8,69.61,69.79,24500.0,69.62,69.8,69.61,69.79,24500.0
2014-02-28 10:35:00,69.8,69.81,69.61,69.63,23700.0,69.8,69.81,69.61,69.63,23700.0
2014-02-28 10:40:00,69.63,69.69,69.53,69.58,45600.0,69.63,69.69,69.53,69.58,45600.0
2014-02-28 10:45:00,69.6,69.6,69.44,69.54,24500.0,69.6,69.6,69.44,69.54,24500.0
2014-02-28 10:50:00,69.54,69.55,69.46,69.48,24800.0,69.54,69.55,69.46,69.48,24800.0
2014-02-28 10:55:00,69.48,69.51,69.28,69.3,93000.0,69.48,69.51,69.28,69.3,93000.0
2014-02-28 11:00:00,69.3,69.38,69.27,69.28,52800.0,69.3,69.38,69.27,69.28,52800.0
2014-02-28 11:05:00,69.29,69.39,69.29,69.38,45900.0,69.29,69.39,69.29,69.38,45900.0
2014-02-28 11:10:00,69.37,69.55,69.37,69.52,27900.0,69.37,69.55,69.37,69.52,27900.0
2014-02-28 11:15:00,69.51,69.66,69.51,69.59,37100.0,69.51,69.66,69.51,69.59,37100.0
2014-02-28 11:20:00,69.59,69.6,69.42,69.42,32300.0,69.59,69.6,69.42,69.42,32300.0
2014-02-28 11:25:00,69.42,69.51,69.32,69.38,60200.0,69.42,69.51,69.32,69.38,60200.0
2014-02-28 11:30:00,69.39,69.4,69.3,69.36,27900.0,69.39,69.4,69.3,69.36,27900.0
2014-02-28 11:35:00,69.36,69.44,69.36,69.38,18200.0,69.36,69.44,69.36,69.38,18200.0
2014-02-28 11:40:00,69.38,69.46,69.35,69.38,43500.0,69.38,69.46,69.35,69.38,43500.0
2014-02-28 11:45:00,69.38,69.46,69.38,69.45,16200.0,69.38,69.46,69.38,69.45,16200.0
2014-02-28 11:50:00,69.46,69.52,69.44,69.48,24700.0,69.46,69.52,69.44,69.48,24700.0
2014-02-28 11:55:00,69.47,69.5,69.38,69.41,23200.0,69.47,69.5,69.38,69.41,23200.0
2014-02-28 12:00:00,69.41,69.41,69.36,69.41,27200.0,69.41,69.41,69.36,69.41,27200.0
2014-02-28 12:05:00,69.41,69.42,69.34,69.36,39800.0,69.41,69.42,69.34,69.36,39800.0
2014-02-28 12:10:00,69.36,69.41,69.33,69.41,19300.0,69.36,69.41,69.33,69.41,19300.0
2014-02-28 12:15:00,69.42,69.44,69.33,69.33,24000.0,69.42,69.44,69.33,69.33,24000.0
2014-02-28 12:20:00,69.33,69.34,69.23,69.23,29000.0,69.33,69.34,69.23,69.23,29000.0
2014-02-28 12:25:00,69.23,69.28,69.16,69.27,69500.0,69.23,69.28,69.16,69.27,69500.0
2014-02-28 12:30:00,69.27,69.32,69.27,69.3,21200.0,69.27,69.32,69.27,69.3,21200.0
2014-02-28 12:35:00,69.3,69.3,69.2,69.21,23400.0,69.3,69.3,69.2,69.21,23400.0
2014-02-28 12:40:00,69.21,69.31,69.2,69.28,29400.0,69.21,69.31,69.2,69.28,29400.0
2014-02-28 12:45:00,69.26,69.26,69.18,69.24,27000.0,69.26,69.26,69.18,69.24,27000.0
2014-02-28 12:50:00,69.25,69.25,69.16,69.17,28400.0,69.25,69.25,69.16,69.17,28400.0
2014-02-28 12:55:00,69.17,69.2,69.14,69.2,15300.0,69.17,69.2,69.14,69.2,15300.0
2014-02-28 13:00:00,69.21,69.28,69.21,69.23,29100.0,69.21,69.28,69.21,69.23,29100.0
2014-02-28 13:05:00,69.22,69.25,69.19,69.23,34500.0,69.22,69.25,69.19,69.23,34500.0
2014-02-28 13:10:00,69.23,69.24,69.2,69.21,18800.0,69.23,69.24,69.2,69.21,18800.0
2014-02-28 13:15:00,69.2,69.22,69.14,69.17,35300.0,69.2,69.22,69.14,69.17,35300.0
2014-02-28 13:20:00,69.16,69.23,69.16,69.16,23700.0,69.16,69.23,69.16,69.16,23700.0
2014-02-28 13:25:00,69.16,69.18,69.08,69.14,36300.0,69.16,69.18,69.08,69.14,36300.0
2014-02-28 13:30:00,69.14,69.17,69.13,69.15,18900.0,69.14,69.17,69.13,69.15,18900.0
2014-02-28 13:35:00,69.16,69.19,69.15,69.15,15500.0,69.16,69.19,69.15,69.15,15500.0
2014-02-28 13:40:00,69.13,69.13,69.03,69.05,16900.0,69.13,69.13,69.03,69.05,16900.0
2014-02-28 13:45:00,69.05,69.05,68.94,68.97,18100.0,69.05,69.05,68.94,68.97,18100.0
2014-02-28 13:50:00,68.98,69.02,68.95,68.97,38000.0,68.98,69.02,68.95,68.97,38000.0
2014-02-28 13:55:00,68.97,69.04,68.97,69.0,56400.0,68.97,69.04,68.97,69.0,56400.0
2014-02-28 14:00:00,69.01,69.03,68.95,68.97,31000.0,69.01,69.03,68.95,68.97,31000.0
2014-02-28 14:05:00,68.97,69.04,68.94,69.0,36600.0,68.97,69.04,68.94,69.0,36600.0
2014-02-28 14:10:00,69.0,69.01,68.92,68.92,66000.0,69.0,69.01,68.92,68.92,66000.0
2014-02-28 14:15:00,68.93,68.93,68.82,68.89,78400.0,68.93,68.93,68.82,68.89,78400.0
2014-02-28 14:20:00,68.88,69.01,68.88,68.93,31600.0,68.88,69.01,68.88,68.93,31600.0
2014-02-28 14:25:00,68.92,68.92,68.75,68.75,43600.0,68.92,68.92,68.75,68.75,43600.0
2014-02-28 14:30:00,68.76,68.79,68.72,68.79,49700.0,68.76,68.79,68.72,68.79,49700.0
2014-02-28 14:35:00,68.79,68.79,68.67,68.69,54000.0,68.79,68.79,68.67,68.69,54000.0
2014-02-28 14:40:00,68.7,68.73,68.6,68.6,72200.0,68.7,68.73,68.6,68.6,72200.0
2014-02-28 14:45:00,68.6,68.6,68.48,68.48,41300.0,68.6,68.6,68.48,68.48,41300.0
2014-02-28 14:50:00,68.49,68.49,68.31,68.39,73600.0,68.49,68.49,68.31,68.39,73600.0
2014-02-28 14:55:00,68.4,68.4,68.21,68.22,113300.0,68.4,68.4,68.21,68.22,113300.0
2014-02-28 15:00:00,68.23,68.23,67.97,68.17,83900.0,68.23,68.23,67.97,68.17,83900.0
2014-02-28 15:05:00,68.16,68.17,67.91,67.95,88400.0,68.16,68.17,67.91,67.95,88400.0
2014-02-28 15:10:00,67.96,68.02,67.83,68.01,132200.0,67.96,68.02,67.83,68.01,132200.0
2014-02-28 15:15:00,68.03,68.29,67.99,68.17,111600.0,68.03,68.29,67.99,68.17,111600.0
2014-02-28 15:20:00,68.19,68.42,68.14,68.35,122700.0,68.19,68.42,68.14,68.35,122700.0
2014-02-28 15:25:00,68.34,68.41,68.28,68.41,86300.0,68.34,68.41,68.28,68.41,86300.0
2014-02-28 15:30:00,68.42,68.53,68.41,68.53,112100.0,68.42,68.53,68.41,68.53,112100.0
2014-02-28 15:35:00,68.55,68.59,68.51,68.51,79800.0,68.55,68.59,68.51,68.51,79800.0
2014-02-28 15:40:00,68.52,68.72,68.5,68.69,114600.0,68.52,68.72,68.5,68.69,114600.0
2014-02-28 15:45:00,68.68,68.7,68.56,68.56,97400.0,68.68,68.7,68.56,68.56,97400.0
2014-02-28 15:50:00,68.55,68.62,68.52,68.58,153300.0,68.55,68.62,68.52,68.58,153300.0
2014-02-28 15:55:00,68.59,68.81,68.59,68.64,406400.0,68.59,68.81,68.59,68.64,406400.0
2014-03-03 09:30:00,68.05,68.13,67.7,67.83,71400.0,68.05,68.13,67.7,67.83,71400.0
2014-03-03 09:35:00,67.85,68.1,67.8,68.05,53500.0,67.85,68.1,67.8,68.05,53500.0
2014-03-03 09:40:00,68.01,68.11,67.99,68.04,39200.0,68.01,68.11,67.99,68.04,39200.0
2014-03-03 09:45:00,68.04,68.15,67.99,68.05,82400.0,68.04,68.15,67.99,68.05,82400.0
2014-03-03 09:50:00,68.03,68.05,67.96,68.03,27700.0,68.03,68.05,67.96,68.03,27700.0
2014-03-03 09:55:00,68.02,68.05,67.81,67.92,19700.0,68.02,68.05,67.81,67.92,19700.0
2014-03-03 10:00:00,67.94,68.07,67.8,67.92,31400.0,67.94,68.07,67.8,67.92,31400.0
2014-03-03 10:05:00,67.9,67.98,67.88,67.95,55800.0,67.9,67.98,67.88,67.95,55800.0
2014-03-03 10:10:00,67.92,67.95,67.71,67.74,40800.0,67.92,67.95,67.71,67.74,40800.0
2014-03-03 10:15:00,67.74,67.75,67.59,67.67,28800.0,67.74,67.75,67.59,67.67,28800.0
2014-03-03 10:20:00,67.65,67.69,67.51,67.52,43400.0,67.65,67.69,67.51,67.52,43400.0
2014-03-03 10:25:00,67.52,67.74,67.42,67.72,55500.0,67.52,67.74,67.42,67.72,55500.0
2014-03-03 10:30:00,67.71,67.71,67.59,67.62,27200.0,67.71,67.71,67.59,67.62,27200.0
2014-03-03 10:35:00,67.61,67.62,67.38,67.45,52200.0,67.61,67.62,67.38,67.45,52200.0
2014-03-03 10:40:00,67.45,67.62,67.44,67.55,39200.0,67.45,67.62,67.44,67.55,39200.0
2014-03-03 10:45:00,67.57,67.65,67.48,67.5,22200.0,67.57,67.65,67.48,67.5,22200.0
2014-03-03 10:50:00,67.51,67.66,67.5,67.64,47700.0,67.51,67.66,67.5,67.64,47700.0
2014-03-03 10:55:00,67.64,67.77,67.64,67.7,107900.0,67.64,67.77,67.64,67.7,107900.0
2014-03-03 11:00:00,67.71,67.73,67.66,67.71,18500.0,67.71,67.73,67.66,67.71,18500.0
2014-03-03 11:05:00,67.69,67.7,67.46,67.5,17700.0,67.69,67.7,67.46,67.5,17700.0
2014-03-03 11:10:00,67.49,67.64,67.49,67.62,23800.0,67.49,67.64,67.49,67.62,23800.0
2014-03-03 11:15:00,67.6,67.63,67.49,67.56,17000.0,67.6,67.63,67.49,67.56,17000.0
2014-03-03 11:20:00,67.56,67.72,67.56,67.66,21100.0,67.56,67.72,67.56,67.66,21100.0
2014-03-03 11:25:00,67.66,67.72,67.63,67.63,17200.0,67.66,67.72,67.63,67.63,17200.0
2014-03-03 11:30:00,67.63,67.65,67.54,67.65,13500.0,67.63,67.65,67.54,67.65,13500.0
2014-03-03 11:35:00,67.63,67.64,67.48,67.48,12100.0,67.63,67.64,67.48,67.48,12100.0
2014-03-03 11:40:00,67.48,67.56,67.45,67.52,26300.0,67.48,67.56,67.45,67.52,26300.0
2014-03-03 11:45:00,67.51,67.51,67.36,67.5,30000.0,67.51,67.51,67.36,67.5,30000.0
2014-03-03 11:50:00,67.49,67.52,67.45,67.51,11800.0,67.49,67.52,67.45,67.51,11800.0
2014-03-03 11:55:00,67.51,67.51,67.3,67.3,43600.0,67.51,67.51,67.3,67.3,43600.0
2014-03-03 12:00:00,67.3,67.31,67.22,67.3,26800.0,67.3,67.31,67.22,67.3,26800.0
2014-03-03 12:05:00,67.29,67.4,67.2,67.22,34000.0,67.29,67.4,67.2,67.22,34000.0
2014-03-03 12:10:00,67.21,67.39,67.17,67.31,44500.0,67.21,67.39,67.17,67.31,44500.0
2014-03-03 12:15:00,67.3,67.34,67.19,67.2,23500.0,67.3,67.34,67.19,67.2,23500.0
2014-03-03 12:20:00,67.21,67.32,67.17,67.3,31400.0,67.21,67.32,67.17,67.3,31400.0
2014-03-03 12:25:00,67.31,67.33,67.14,67.2,96000.0,67.31,67.33,67.14,67.2,96000.0
2014-03-03 12:30:00,67.19,67.26,67.16,67.19,21200.0,67.19,67.26,67.16,67.19,21200.0
2014-03-03 12:35:00,67.21,67.38,67.2,67.36,45500.0,67.21,67.38,67.2,67.36,45500.0
2014-03-03 12:40:00,67.37,67.38,67.26,67.31,20500.0,67.37,67.38,67.26,67.31,20500.0
2014-03-03 12:45:00,67.3,67.3,67.22,67.3,15200.0,67.3,67.3,67.22,67.3,15200.0
2014-03-03 12:50:00,67.29,67.31,67.25,67.28,25100.0,67.29,67.31,67.25,67.28,25100.0
2014-03-03 12:55:00,67.27,67.36,67.26,67.31,28400.0,67.27,67.36,67.26,67.31,28400.0
2014-03-03 13:00:00,67.32,67.48,67.31,67.4,75300.0,67.32,67.48,67.31,67.4,75300.0
2014-03-03 13:05:00,67.39,67.53,67.31,67.52,22900.0,67.39,67.53,67.31,67.52,22900.0
2014-03-03 13:10:00,67.52,67.53,67.43,67.52,11300.0,67.52,67.53,67.43,67.52,11300.0
2014-03-03 13:15:00,67.52,67.61,67.52,67.61,17200.0,67.52,67.61,67.52,67.61,17200.0
2014-03-03 13:20:00,67.61,67.67,67.59,67.67,15100.0,67.61,67.67,67.59,67.67,15100.0
2014-03-03 13:25:00,67.66,67.76,67.66,67.69,17800.0,67.66,67.76,67.66,67.69,17800.0
2014-03-03 13:30:00,67.7,67.7,67.55,67.59,13000.0,67.7,67.7,67.55,67.59,13000.0
2014-03-03 13:35:00,67.59,67.62,67.59,67.59,25200.0,67.59,67.62,67.59,67.59,25200.0
2014-03-03 13:40:00,67.6,67.6,67.52,67.52,28700.0,67.6,67.6,67.52,67.52,28700.0
2014-03-03 13:45:00,67.51,67.58,67.51,67.56,13900.0,67.51,67.58,67.51,67.56,13900.0
2014-03-03 13:50:00,67.56,67.61,67.55,67.55,21900.0,67.56,67.61,67.55,67.55,21900.0
2014-03-03 13:55:00,67.56,67.74,67.56,67.59,63700.0,67.56,67.74,67.56,67.59,63700.0
2014-03-03 14:00:00,67.59,67.6,67.55,67.58,19500.0,67.59,67.6,67.55,67.58,19500.0
2014-03-03 14:05:00,67.58,67.6,67.56,67.59,28400.0,67.58,67.6,67.56,67.59,28400.0
2014-03-03 14:10:00,67.6,67.76,67.59,67.75,22300.0,67.6,67.76,67.59,67.75,22300.0
2014-03-03 14:15:00,67.76,67.78,67.69,67.7,19300.0,67.76,67.78,67.69,67.7,19300.0
2014-03-03 14:20:00,67.7,67.84,67.7,67.8,35500.0,67.7,67.84,67.7,67.8,35500.0
2014-03-03 14:25:00,67.81,67.86,67.73,67.74,22800.0,67.81,67.86,67.73,67.74,22800.0
2014-03-03 14:30:00,67.74,67.76,67.64,67.71,44900.0,67.74,67.76,67.64,67.71,44900.0
2014-03-03 14:35:00,67.7,67.74,67.65,67.67,37200.0,67.7,67.74,67.65,67.67,37200.0
2014-03-03 14:40:00,67.66,67.79,67.65,67.79,19600.0,67.66,67.79,67.65,67.79,19600.0
2014-03-03 14:45:00,67.8,67.84,67.77,67.84,59700.0,67.8,67.84,67.77,67.84,59700.0
2014-03-03 14:50:00,67.83,68.0,67.8,67.97,24300.0,67.83,68.0,67.8,67.97,24300.0
2014-03-03 14:55:00,67.95,67.95,67.86,67.94,50500.0,67.95,67.95,67.86,67.94,50500.0
2014-03-03 15:00:00,67.94,67.97,67.87,67.88,25900.0,67.94,67.97,67.87,67.88,25900.0
2014-03-03 15:05:00,67.87,67.9,67.82,67.84,17900.0,67.87,67.9,67.82,67.84,17900.0
2014-03-03 15:10:00,67.83,67.84,67.67,67.68,20500.0,67.83,67.84,67.67,67.68,20500.0
2014-03-03 15:15:00,67.68,67.78,67.66,67.78,23000.0,67.68,67.78,67.66,67.78,23000.0
2014-03-03 15:20:00,67.77,67.77,67.68,67.71,28700.0,67.77,67.77,67.68,67.71,28700.0
2014-03-03 15:25:00,67.71,67.76,67.54,67.65,46800.0,67.71,67.76,67.54,67.65,46800.0
2014-03-03 15:30:00,67.65,67.69,67.61,67.65,35700.0,67.65,67.69,67.61,67.65,35700.0
2014-03-03 15:35:00,67.65,67.72,67.64,67.69,47200.0,67.65,67.72,67.64,67.69,47200.0
2014-03-03 15:40:00,67.69,67.74,67.64,67.7,55900.0,67.69,67.74,67.64,67.7,55900.0
2014-03-03 15:45:00,67.71,67.75,67.64,67.64,79300.0,67.71,67.75,67.64,67.64,79300.0
2014-03-03 15:50:00,67.65,67.75,67.64,67.73,142200.0,67.65,67.75,67.64,67.73,142200.0
2014-03-03 15:55:00,67.74,67.86,67.72,67.86,126700.0,67.74,67.86,67.72,67.86,126700.0
2014-03-04 09:30:00,68.54,68.99,68.5,68.76,80200.0,68.54,68.99,68.5,68.76,80200.0
2014-03-04 09:35:00,68.82,68.94,68.64,68.67,61300.0,68.82,68.94,68.64,68.67,61300.0
2014-03-04 09:40:00,68.69,68.71,68.53,68.68,36800.0,68.69,68.71,68.53,68.68,36800.0
2014-03-04 09:45:00,68.7,68.75,68.6,68.68,50700.0,68.7,68.75,68.6,68.68,50700.0
2014-03-04 09:50:00,68.71,68.79,68.68,68.72,40800.0,68.71,68.79,68.68,68.72,40800.0
2014-03-04 09:55:00,68.73,68.77,68.7,68.76,41700.0,68.73,68.77,68.7,68.76,41700.0
2014-03-04 10:00:00,68.76,68.84,68.73,68.73,76200.0,68.76,68.84,68.73,68.73,76200.0
2014-03-04 10:05:00,68.74,68.8,68.72,68.78,52000.0,68.74,68.8,68.72,68.78,52000.0
2014-03-04 10:10:00,68.77,68.78,68.69,68.72,65300.0,68.77,68.78,68.69,68.72,65300.0
2014-03-04 10:15:00,68.72,68.75,68.63,68.71,76300.0,68.72,68.75,68.63,68.71,76300.0
2014-03-04 10:20:00,68.7,68.72,68.64,68.65,62500.0,68.7,68.72,68.64,68.65,62500.0
2014-03-04 10:25:00,68.66,68.69,68.6,68.61,79100.0,68.66,68.69,68.6,68.61,79100.0
2014-03-04 10:30:00,68.61,68.68,68.58,68.68,106500.0,68.61,68.68,68.58,68.68,106500.0
2014-03-04 10:35:00,68.68,68.68,68.58,68.61,47800.0,68.68,68.68,68.58,68.61,47800.0
2014-03-04 10:40:00,68.62,68.65,68.59,68.62,44900.0,68.62,68.65,68.59,68.62,44900.0
2014-03-04 10:45:00,68.63,68.7,68.61,68.7,118200.0,68.63,68.7,68.61,68.7,118200.0
2014-03-04 10:50:00,68.69,68.75,68.69,68.75,61400.0,68.69,68.75,68.69,68.75,61400.0
2014-03-04 10:55:00,68.75,68.75,68.7,68.73,58900.0,68.75,68.75,68.7,68.73,58900.0
2014-03-04 11:00:00,68.72,68.75,68.7,68.75,66300.0,68.72,68.75,68.7,68.75,66300.0
2014-03-04 11:05:00,68.75,68.75,68.72,68.75,72900.0,68.75,68.75,68.72,68.75,72900.0
2014-03-04 11:10:00,68.74,68.76,68.72,68.75,123000.0,68.74,68.76,68.72,68.75,123000.0
2014-03-04 11:15:00,68.75,68.76,68.71,68.71,30700.0,68.75,68.76,68.71,68.71,30700.0
2014-03-04 11:20:00,68.72,68.76,68.71,68.75,41700.0,68.72,68.76,68.71,68.75,41700.0
2014-03-04 11:25:00,68.74,68.78,68.7,68.78,64700.0,68.74,68.78,68.7,68.78,64700.0
2014-03-04 11:30:00,68.78,68.82,68.75,68.82,40200.0,68.78,68.82,68.75,68.82,40200.0
2014-03-04 11:35:00,68.82,68.9,68.78,68.89,54000.0,68.82,68.9,68.78,68.89,54000.0
2014-03-04 11:40:00,68.88,69.04,68.87,69.03,42700.0,68.88,69.04,68.87,69.03,42700.0
2014-03-04 11:45:00,69.03,69.03,68.98,68.98,32600.0,69.03,69.03,68.98,68.98,32600.0
2014-03-04 11:50:00,68.98,69.01,68.96,68.99,34800.0,68.98,69.01,68.96,68.99,34800.0
2014-03-04 11:55:00,69.0,69.0,68.93,68.95,37100.0,69.0,69.0,68.93,68.95,37100.0
2014-03-04 12:00:00,68.95,68.96,68.88,68.9,56800.0,68.95,68.96,68.88,68.9,56800.0
2014-03-04 12:05:00,68.9,68.92,68.88,68.91,45500.0,68.9,68.92,68.88,68.91,45500.0
2014-03-04 12:10:00,68.91,68.94,68.85,68.92,106400.0,68.91,68.94,68.85,68.92,106400.0
2014-03-04 12:15:00,68.92,68.93,68.87,68.92,58100.0,68.92,68.93,68.87,68.92,58100.0
2014-03-04 12:20:00,68.92,68.95,68.85,68.88,36900.0,68.92,68.95,68.85,68.88,36900.0
2014-03-04 12:25:00,68.9,68.96,68.89,68.91,37100.0,68.9,68.96,68.89,68.91,37100.0
2014-03-04 12:30:00,68.91,68.95,68.87,68.9,52300.0,68.91,68.95,68.87,68.9,52300.0
2014-03-04 12:35:00,68.9,68.96,68.88,68.92,43600.0,68.9,68.96,68.88,68.92,43600.0
2014-03-04 12:40:00,68.92,68.95,68.88,68.93,34000.0,68.92,68.95,68.88,68.93,34000.0
2014-03-04 12:45:00,68.92,68.97,68.91,68.92,29900.0,68.92,68.97,68.91,68.92,29900.0
2014-03-04 12:50:00,68.93,68.95,68.91,68.91,31700.0,68.93,68.95,68.91,68.91,31700.0
2014-03-04 12:55:00,68.91,68.92,68.88,68.89,31400.0,68.91,68.92,68.88,68.89,31400.0
2014-03-04 13:00:00,68.9,68.92,68.88,68.89,29300.0,68.9,68.92,68.88,68.89,29300.0
2014-03-04 13:05:00,68.89,68.92,68.85,68.88,61000.0,68.89,68.92,68.85,68.88,61000.0
2014-03-04 13:10:00,68.88,68.91,68.87,68.91,19100.0,68.88,68.91,68.87,68.91,19100.0
2014-03-04 13:15:00,68.91,68.92,68.86,68.89,31900.0,68.91,68.92,68.86,68.89,31900.0
2014-03-04 13:20:00,68.88,68.91,68.82,68.83,43400.0,68.88,68.91,68.82,68.83,43400.0
2014-03-04 13:25:00,68.83,68.91,68.83,68.85,68200.0,68.83,68.91,68.83,68.85,68200.0
2014-03-04 13:30:00,68.91,68.92,68.86,68.92,80500.0,68.91,68.92,68.86,68.92,80500.0
2014-03-04 13:35:00,68.92,69.01,68.92,69.01,30800.0,68.92,69.01,68.92,69.01,30800.0
2014-03-04 13:40:00,69.02,69.03,68.97,68.99,49000.0,69.02,69.03,68.97,68.99,49000.0
2014-03-04 13:45:00,68.98,69.01,68.84,68.84,70900.0,68.98,69.01,68.84,68.84,70900.0
2014-03-04 13:50:00,68.84,68.94,68.78,68.8,54000.0,68.84,68.94,68.78,68.8,54000.0
2014-03-04 13:55:00,68.8,68.82,68.78,68.79,50600.0,68.8,68.82,68.78,68.79,50600.0
2014-03-04 14:00:00,68.78,68.81,68.75,68.79,30900.0,68.78,68.81,68.75,68.79,30900.0
2014-03-04 14:05:00,68.79,68.81,68.66,68.7,75200.0,68.79,68.81,68.66,68.7,75200.0
2014-03-04 14:10:00,68.7,68.78,68.65,68.74,51700.0,68.7,68.78,68.65,68.74,51700.0
2014-03-04 14:15:00,68.75,68.75,68.72,68.74,44000.0,68.75,68.75,68.72,68.74,44000.0
2014-03-04 14:20:00,68.73,68.75,68.72,68.73,67400.0,68.73,68.75,68.72,68.73,67400.0
2014-03-04 14:25:00,68.75,68.77,68.71,68.77,45400.0,68.75,68.77,68.71,68.77,45400.0
2014-03-04 14:30:00,68.76,68.79,68.75,68.78,31000.0,68.76,68.79,68.75,68.78,31000.0
2014-03-04 14:35:00,68.78,68.79,68.7,68.75,46300.0,68.78,68.79,68.7,68.75,46300.0
2014-03-04 14:40:00,68.75,68.79,68.71,68.73,33000.0,68.75,68.79,68.71,68.73,33000.0
2014-03-04 14:45:00,68.73,68.74,68.68,68.69,42200.0,68.73,68.74,68.68,68.69,42200.0
2014-03-04 14:50:00,68.69,68.7,68.68,68.7,56500.0,68.69,68.7,68.68,68.7,56500.0
2014-03-04 14:55:00,68.7,68.79,68.69,68.77,69800.0,68.7,68.79,68.69,68.77,69800.0
2014-03-04 15:00:00,68.77,68.79,68.72,68.73,43600.0,68.77,68.79,68.72,68.73,43600.0
2014-03-04 15:05:00,68.73,68.73,68.63,68.66,64800.0,68.73,68.73,68.63,68.66,64800.0
2014-03-04 15:10:00,68.66,68.66,68.64,68.65,31100.0,68.66,68.66,68.64,68.65,31100.0
2014-03-04 15:15:00,68.65,68.65,68.55,68.65,123900.0,68.65,68.65,68.55,68.65,123900.0
2014-03-04 15:20:00,68.65,68.69,68.62,68.65,68800.0,68.65,68.69,68.62,68.65,68800.0
2014-03-04 15:25:00,68.65,68.67,68.6,68.62,64200.0,68.65,68.67,68.6,68.62,64200.0
2014-03-04 15:30:00,68.62,68.66,68.6,68.65,59200.0,68.62,68.66,68.6,68.65,59200.0
2014-03-04 15:35:00,68.65,68.67,68.61,68.62,50500.0,68.65,68.67,68.61,68.62,50500.0
2014-03-04 15:40:00,68.62,68.68,68.62,68.68,73900.0,68.62,68.68,68.62,68.68,73900.0
2014-03-04 15:45:00,68.67,68.69,68.55,68.58,100500.0,68.67,68.69,68.55,68.58,100500.0
2014-03-04 15:50:00,68.59,68.64,68.58,68.61,105400.0,68.59,68.64,68.58,68.61,105400.0
2014-03-04 15:55:00,68.6,68.65,68.58,68.6,232900.0,68.6,68.65,68.58,68.6,232900.0
2014-03-05 09:30:00,68.79,68.79,68.52,68.66,49100.0,68.79,68.79,68.52,68.66,49100.0
2014-03-05 09:35:00,68.68,68.89,68.66,68.86,32900.0,68.68,68.89,68.66,68.86,32900.0
2014-03-05 09:40:00,68.81,69.03,68.69,68.96,31700.0,68.81,69.03,68.69,68.96,31700.0
2014-03-05 09:45:00,68.97,69.02,68.85,68.85,15800.0,68.97,69.02,68.85,68.85,15800.0
2014-03-05 09:50:00,68.86,68.87,68.75,68.75,21200.0,68.86,68.87,68.75,68.75,21200.0
2014-03-05 09:55:00,68.74,68.78,68.58,68.64,18600.0,68.74,68.78,68.58,68.64,18600.0
2014-03-05 10:00:00,68.67,68.68,68.52,68.67,16100.0,68.67,68.68,68.52,68.67,16100.0
2014-03-05 10:05:00,68.66,68.86,68.66,68.83,21100.0,68.66,68.86,68.66,68.83,21100.0
2014-03-05 10:10:00,68.83,68.89,68.74,68.77,15200.0,68.83,68.89,68.74,68.77,15200.0
2014-03-05 10:15:00,68.75,68.77,68.66,68.69,15700.0,68.75,68.77,68.66,68.69,15700.0
2014-03-05 10:20:00,68.7,68.74,68.68,68.7,20700.0,68.7,68.74,68.68,68.7,20700.0
2014-03-05 10:25:00,68.71,68.74,68.66,68.67,19000.0,68.71,68.74,68.66,68.67,19000.0
2014-03-05 10:30:00,68.68,68.71,68.64,68.7,20900.0,68.68,68.71,68.64,68.7,20900.0
2014-03-05 10:35:00,68.7,68.75,68.67,68.72,51300.0,68.7,68.75,68.67,68.72,51300.0
2014-03-05 10:40:00,68.72,68.79,68.72,68.77,31200.0,68.72,68.79,68.72,68.77,31200.0
2014-03-05 10:45:00,68.78,68.81,68.66,68.68,21400.0,68.78,68.81,68.66,68.68,21400.0
2014-03-05 10:50:00,68.67,68.75,68.67,68.7,51500.0,68.67,68.75,68.67,68.7,51500.0
2014-03-05 10:55:00,68.7,68.81,68.69,68.8,25300.0,68.7,68.81,68.69,68.8,25300.0
2014-03-05 11:00:00,68.8,68.81,68.75,68.75,51100.0,68.8,68.81,68.75,68.75,51100.0
2014-03-05 11:05:00,68.77,68.8,68.73,68.78,24800.0,68.77,68.8,68.73,68.78,24800.0
2014-03-05 11:10:00,68.79,68.85,68.79,68.83,48100.0,68.79,68.85,68.79,68.83,48100.0
2014-03-05 11:15:00,68.83,68.83,68.69,68.75,63300.0,68.83,68.83,68.69,68.75,63300.0
2014-03-05 11:20:00,68.75,68.83,68.75,68.83,19300.0,68.75,68.83,68.75,68.83,19300.0
2014-03-05 11:25:00,68.83,68.87,68.71,68.77,33200.0,68.83,68.87,68.71,68.77,33200.0
2014-03-05 11:30:00,68.77,68.86,68.76,68.86,19000.0,68.77,68.86,68.76,68.86,19000.0
2014-03-05 11:35:00,68.85,68.87,68.8,68.86,30600.0,68.85,68.87,68.8,68.86,30600.0
2014-03-05 11:40:00,68.86,68.89,68.78,68.89,32400.0,68.86,68.89,68.78,68.89,32400.0
2014-03-05 11:45:00,68.88,68.92,68.85,68.86,21300.0,68.88,68.92,68.85,68.86,21300.0
2014-03-05 11:50:00,68.86,68.89,68.81,68.81,23600.0,68.86,68.89,68.81,68.81,23600.0
2014-03-05 11:55:00,68.81,68.86,68.8,68.86,12100.0,68.81,68.86,68.8,68.86,12100.0
2014-03-05 12:00:00,68.86,68.89,68.81,68.87,16400.0,68.86,68.89,68.81,68.87,16400.0
2014-03-05 12:05:00,68.87,68.87,68.83,68.84,20300.0,68.87,68.87,68.83,68.84,20300.0
2014-03-05 12:10:00,68.84,68.85,68.74,68.74,42400.0,68.84,68.85,68.74,68.74,42400.0
2014-03-05 12:15:00,68.74,68.84,68.73,68.78,15200.0,68.74,68.84,68.73,68.78,15200.0
2014-03-05 12:20:00,68.78,68.86,68.78,68.84,32900.0,68.78,68.86,68.78,68.84,32900.0
2014-03-05 12:25:00,68.84,68.88,68.83,68.86,35700.0,68.84,68.88,68.83,68.86,35700.0
2014-03-05 12:30:00,68.85,68.86,68.81,68.82,10300.0,68.85,68.86,68.81,68.82,10300.0
2014-03-05 12:35:00,68.83,68.87,68.83,68.86,29600.0,68.83,68.87,68.83,68.86,29600.0
2014-03-05 12:40:00,68.86,68.91,68.85,68.85,28000.0,68.86,68.91,68.85,68.85,28000.0
2014-03-05 12:45:00,68.84,68.89,68.84,68.87,22500.0,68.84,68.89,68.84,68.87,22500.0
2014-03-05 12:50:00,68.87,68.88,68.84,68.87,19400.0,68.87,68.88,68.84,68.87,19400.0
2014-03-05 12:55:00,68.87,68.9,68.87,68.89,44400.0,68.87,68.9,68.87,68.89,44400.0
2014-03-05 13:00:00,68.89,68.97,68.88,68.93,25000.0,68.89,68.97,68.88,68.93,25000.0
2014-03-05 13:05:00,68.92,68.94,68.88,68.9,21900.0,68.92,68.94,68.88,68.9,21900.0
2014-03-05 13:10:00,68.9,68.93,68.87,68.93,21400.0,68.9,68.93,68.87,68.93,21400.0
2014-03-05 13:15:00,68.94,69.01,68.94,68.96,24800.0,68.94,69.01,68.94,68.96,24800.0
2014-03-05 13:20:00,68.95,68.98,68.92,68.96,10200.0,68.95,68.98,68.92,68.96,10200.0
2014-03-05 13:25:00,68.96,68.98,68.9,68.94,19500.0,68.96,68.98,68.9,68.94,19500.0
2014-03-05 13:30:00,68.94,68.97,68.91,68.96,9600.0,68.94,68.97,68.91,68.96,9600.0
2014-03-05 13:35:00,68.97,68.97,68.92,68.95,12800.0,68.97,68.97,68.92,68.95,12800.0
2014-03-05 13:40:00,68.94,68.98,68.92,68.95,24700.0,68.94,68.98,68.92,68.95,24700.0
2014-03-05 13:45:00,68.96,68.98,68.92,68.96,18700.0,68.96,68.98,68.92,68.96,18700.0
2014-03-05 13:50:00,68.96,68.99,68.87,68.92,25300.0,68.96,68.99,68.87,68.92,25300.0
2014-03-05 13:55:00,68.92,68.95,68.89,68.95,14500.0,68.92,68.95,68.89,68.95,14500.0
2014-03-05 14:00:00,68.95,69.01,68.94,68.94,47000.0,68.95,69.01,68.94,68.94,47000.0
2014-03-05 14:05:00,68.94,68.99,68.93,68.97,32500.0,68.94,68.99,68.93,68.97,32500.0
2014-03-05 14:10:00,68.97,69.0,68.9,68.9,35800.0,68.97,69.0,68.9,68.9,35800.0
2014-03-05 14:15:00,68.9,68.92,68.86,68.87,33800.0,68.9,68.92,68.86,68.87,33800.0
2014-03-05 14:20:00,68.86,68.89,68.84,68.86,30300.0,68.86,68.89,68.84,68.86,30300.0
2014-03-05 14:25:00,68.86,68.9,68.85,68.87,28900.0,68.86,68.9,68.85,68.87,28900.0
2014-03-05 14:30:00,68.87,68.92,68.87,68.91,18300.0,68.87,68.92,68.87,68.91,18300.0
2014-03-05 14:35:00,68.91,68.94,68.86,68.86,28300.0,68.91,68.94,68.86,68.86,28300.0
2014-03-05 14:40:00,68.86,68.87,68.81,68.81,29500.0,68.86,68.87,68.81,68.81,29500.0
2014-03-05 14:45:00,68.81,68.86,68.77,68.84,45800.0,68.81,68.86,68.77,68.84,45800.0
2014-03-05 14:50:00,68.85,68.86,68.84,68.85,14200.0,68.85,68.86,68.84,68.85,14200.0
2014-03-05 14:55:00,68.85,68.86,68.82,68.82,30800.0,68.85,68.86,68.82,68.82,30800.0
2014-03-05 15:00:00,68.83,68.85,68.81,68.84,18200.0,68.83,68.85,68.81,68.84,18200.0
2014-03-05 15:05:00,68.85,68.88,68.82,68.83,26800.0,68.85,68.88,68.82,68.83,26800.0
2014-03-05 15:10:00,68.82,68.86,68.82,68.86,25800.0,68.82,68.86,68.82,68.86,25800.0
2014-03-05 15:15:00,68.86,68.88,68.83,68.87,29600.0,68.86,68.88,68.83,68.87,29600.0
2014-03-05 15:20:00,68.88,68.94,68.88,68.94,21900.0,68.88,68.94,68.88,68.94,21900.0
2014-03-05 15:25:00,68.94,68.96,68.92,68.95,37400.0,68.94,68.96,68.92,68.95,37400.0
2014-03-05 15:30:00,68.95,68.95,68.85,68.9,40100.0,68.95,68.95,68.85,68.9,40100.0
2014-03-05 15:35:00,68.9,68.91,68.83,68.85,34200.0,68.9,68.91,68.83,68.85,34200.0
2014-03-05 15:40:00,68.84,68.88,68.83,68.88,26300.0,68.84,68.88,68.83,68.88,26300.0
2014-03-05 15:45:00,68.88,68.94,68.87,68.9,51200.0,68.88,68.94,68.87,68.9,51200.0
2014-03-05 15:50:00,68.91,69.03,68.9,68.92,216500.0,68.91,69.03,68.9,68.92,216500.0
2014-03-05 15:55:00,68.92,68.96,68.84,68.9,270400.0,68.92,68.96,68.84,68.9,270400.0
2014-03-06 09:30:00,69.01,69.18,68.98,69.0,48900.0,69.01,69.18,68.98,69.0,48900.0
2014-03-06 09:35:00,69.02,69.1,68.88,69.09,23200.0,69.02,69.1,68.88,69.09,23200.0
2014-03-06 09:40:00,69.11,69.22,69.09,69.13,21900.0,69.11,69.22,69.09,69.13,21900.0
2014-03-06 09:45:00,69.15,69.19,69.05,69.08,9000.0,69.15,69.19,69.05,69.08,9000.0
2014-03-06 09:50:00,69.09,69.25,69.09,69.25,17600.0,69.09,69.25,69.09,69.25,17600.0
2014-03-06 09:55:00,69.24,69.25,69.15,69.16,12600.0,69.24,69.25,69.15,69.16,12600.0
2014-03-06 10:00:00,69.19,69.2,68.97,69.07,19300.0,69.19,69.2,68.97,69.07,19300.0
2014-03-06 10:05:00,69.1,69.14,69.03,69.06,75700.0,69.1,69.14,69.03,69.06,75700.0
2014-03-06 10:10:00,69.05,69.24,68.98,69.16,141400.0,69.05,69.24,68.98,69.16,141400.0
2014-03-06 10:15:00,69.16,69.29,69.16,69.23,66500.0,69.16,69.29,69.16,69.23,66500.0
2014-03-06 10:20:00,69.23,69.29,69.19,69.27,88100.0,69.23,69.29,69.19,69.27,88100.0
2014-03-06 10:25:00,69.25,69.28,69.22,69.27,79300.0,69.25,69.28,69.22,69.27,79300.0
2014-03-06 10:30:00,69.28,69.28,69.19,69.19,26000.0,69.28,69.28,69.19,69.19,26000.0
2014-03-06 10:35:00,69.19,69.2,69.11,69.14,28900.0,69.19,69.2,69.11,69.14,28900.0
2014-03-06 10:40:00,69.13,69.17,69.11,69.13,23200.0,69.13,69.17,69.11,69.13,23200.0
2014-03-06 10:45:00,69.14,69.29,69.13,69.27,19600.0,69.14,69.29,69.13,69.27,19600.0
2014-03-06 10:50:00,69.28,69.34,69.23,69.34,39900.0,69.28,69.34,69.23,69.34,39900.0
2014-03-06 10:55:00,69.35,69.36,69.29,69.35,32000.0,69.35,69.36,69.29,69.35,32000.0
2014-03-06 11:00:00,69.35,69.42,69.34,69.39,56700.0,69.35,69.42,69.34,69.39,56700.0
2014-03-06 11:05:00,69.4,69.41,69.31,69.31,45800.0,69.4,69.41,69.31,69.31,45800.0
2014-03-06 11:10:00,69.31,69.34,69.26,69.27,58000.0,69.31,69.34,69.26,69.27,58000.0
2014-03-06 11:15:00,69.27,69.3,69.23,69.27,31900.0,69.27,69.3,69.23,69.27,31900.0
2014-03-06 11:20:00,69.27,69.32,69.27,69.3,49300.0,69.27,69.32,69.27,69.3,49300.0
2014-03-06 11:25:00,69.3,69.33,69.26,69.27,32800.0,69.3,69.33,69.26,69.27,32800.0
2014-03-06 11:30:00,69.25,69.28,69.19,69.2,20000.0,69.25,69.28,69.19,69.2,20000.0
2014-03-06 11:35:00,69.19,69.2,69.15,69.19,21400.0,69.19,69.2,69.15,69.19,21400.0
2014-03-06 11:40:00,69.17,69.24,69.16,69.23,16500.0,69.17,69.24,69.16,69.23,16500.0
2014-03-06 11:45:00,69.23,69.3,69.22,69.28,17800.0,69.23,69.3,69.22,69.28,17800.0
2014-03-06 11:50:00,69.29,69.31,69.27,69.27,25900.0,69.29,69.31,69.27,69.27,25900.0
2014-03-06 11:55:00,69.27,69.31,69.19,69.21,40500.0,69.27,69.31,69.19,69.21,40500.0
2014-03-06 12:00:00,69.21,69.21,69.09,69.09,56900.0,69.21,69.21,69.09,69.09,56900.0
2014-03-06 12:05:00,69.09,69.12,69.06,69.06,20200.0,69.09,69.12,69.06,69.06,20200.0
2014-03-06 12:10:00,69.06,69.07,69.01,69.01,8700.0,69.06,69.07,69.01,69.01,8700.0
2014-03-06 12:15:00,69.01,69.03,68.97,68.98,15700.0,69.01,69.03,68.97,68.98,15700.0
2014-03-06 12:20:00,68.99,68.99,68.94,68.96,21400.0,68.99,68.99,68.94,68.96,21400.0
2014-03-06 12:25:00,68.95,68.96,68.87,68.9,24100.0,68.95,68.96,68.87,68.9,24100.0
2014-03-06 12:30:00,68.91,68.99,68.91,68.99,36500.0,68.91,68.99,68.91,68.99,36500.0
2014-03-06 12:35:00,68.99,69.06,68.98,69.06,16800.0,68.99,69.06,68.98,69.06,16800.0
2014-03-06 12:40:00,69.06,69.06,69.0,69.01,14400.0,69.06,69.06,69.0,69.01,14400.0
2014-03-06 12:45:00,69.01,69.02,68.96,68.96,15600.0,69.01,69.02,68.96,68.96,15600.0
2014-03-06 12:50:00,68.97,69.01,68.95,69.01,20100.0,68.97,69.01,68.95,69.01,20100.0
2014-03-06 12:55:00,69.0,69.01,68.98,69.01,10200.0,69.0,69.01,68.98,69.01,10200.0
2014-03-06 13:00:00,69.01,69.06,69.01,69.03,14000.0,69.01,69.06,69.01,69.03,14000.0
2014-03-06 13:05:00,69.03,69.1,69.02,69.09,14100.0,69.03,69.1,69.02,69.09,14100.0
2014-03-06 13:10:00,69.1,69.13,69.03,69.06,21100.0,69.1,69.13,69.03,69.06,21100.0
2014-03-06 13:15:00,69.06,69.08,69.02,69.08,13400.0,69.06,69.08,69.02,69.08,13400.0
2014-03-06 13:20:00,69.08,69.09,69.03,69.04,15300.0,69.08,69.09,69.03,69.04,15300.0
2014-03-06 13:25:00,69.05,69.12,69.02,69.11,93100.0,69.05,69.12,69.02,69.11,93100.0
2014-03-06 13:30:00,69.12,69.21,69.09,69.2,42500.0,69.12,69.21,69.09,69.2,42500.0
2014-03-06 13:35:00,69.2,69.22,69.13,69.14,72700.0,69.2,69.22,69.13,69.14,72700.0
2014-03-06 13:40:00,69.16,69.19,69.09,69.09,22200.0,69.16,69.19,69.09,69.09,22200.0
2014-03-06 13:45:00,69.09,69.14,69.06,69.08,16900.0,69.09,69.14,69.06,69.08,16900.0
2014-03-06 13:50:00,69.07,69.07,68.98,68.98,16800.0,69.07,69.07,68.98,68.98,16800.0
2014-03-06 13:55:00,68.98,68.98,68.9,68.92,41100.0,68.98,68.98,68.9,68.92,41100.0
2014-03-06 14:00:00,68.91,68.97,68.87,68.94,16700.0,68.91,68.97,68.87,68.94,16700.0
2014-03-06 14:05:00,68.95,69.05,68.95,69.0,21700.0,68.95,69.05,68.95,69.0,21700.0
2014-03-06 14:10:00,68.99,69.11,68.98,69.1,29900.0,68.99,69.11,68.98,69.1,29900.0
2014-03-06 14:15:00,69.1,69.1,69.01,69.03,30000.0,69.1,69.1,69.01,69.03,30000.0
2014-03-06 14:20:00,69.02,69.11,69.02,69.08,19900.0,69.02,69.11,69.02,69.08,19900.0
2014-03-06 14:25:00,69.07,69.1,69.05,69.08,27900.0,69.07,69.1,69.05,69.08,27900.0
2014-03-06 14:30:00,69.07,69.08,69.01,69.02,33300.0,69.07,69.08,69.01,69.02,33300.0
2014-03-06 14:35:00,69.03,69.04,68.96,68.98,20000.0,69.03,69.04,68.96,68.98,20000.0
2014-03-06 14:40:00,69.0,69.09,69.0,69.05,12200.0,69.0,69.09,69.0,69.05,12200.0
2014-03-06 14:45:00,69.05,69.09,69.01,69.03,13700.0,69.05,69.09,69.01,69.03,13700.0
2014-03-06 14:50:00,69.02,69.09,69.02,69.03,15500.0,69.02,69.09,69.02,69.03,15500.0
2014-03-06 14:55:00,69.04,69.04,68.99,69.03,20300.0,69.04,69.04,68.99,69.03,20300.0
2014-03-06 15:00:00,69.03,69.05,69.02,69.04,12600.0,69.03,69.05,69.02,69.04,12600.0
2014-03-06 15:05:00,69.03,69.04,68.99,69.01,11100.0,69.03,69.04,68.99,69.01,11100.0
2014-03-06 15:10:00,69.0,69.01,68.96,68.99,16000.0,69.0,69.01,68.96,68.99,16000.0
2014-03-06 15:15:00,68.99,69.03,68.97,69.01,17500.0,68.99,69.03,68.97,69.01,17500.0
2014-03-06 15:20:00,69.01,69.02,69.0,69.0,11300.0,69.01,69.02,69.0,69.0,11300.0
2014-03-06 15:25:00,69.0,69.07,68.98,69.07,33300.0,69.0,69.07,68.98,69.07,33300.0
2014-03-06 15:30:00,69.07,69.08,69.03,69.03,24000.0,69.07,69.08,69.03,69.03,24000.0
2014-03-06 15:35:00,69.03,69.08,69.03,69.07,21900.0,69.03,69.08,69.03,69.07,21900.0
2014-03-06 15:40:00,69.08,69.08,69.02,69.03,16100.0,69.08,69.08,69.02,69.03,16100.0
2014-03-06 15:45:00,69.02,69.03,68.89,68.89,72700.0,69.02,69.03,68.89,68.89,72700.0
2014-03-06 15:50:00,68.89,68.9,68.85,68.86,93700.0,68.89,68.9,68.85,68.86,93700.0
2014-03-06 15:55:00,68.86,68.94,68.85,68.93,232600.0,68.86,68.94,68.85,68.93,232600.0
2014-03-07 09:30:00,69.17,69.31,68.9,68.98,78400.0,69.17,69.31,68.9,68.98,78400.0
2014-03-07 09:35:00,68.99,69.03,68.88,69.02,17600.0,68.99,69.03,68.88,69.02,17600.0
2014-03-07 09:40:00,69.02,69.15,68.96,69.06,58300.0,69.02,69.15,68.96,69.06,58300.0
2014-03-07 09:45:00,69.02,69.02,68.67,68.79,30700.0,69.02,69.02,68.67,68.79,30700.0
2014-03-07 09:50:00,68.79,68.79,68.43,68.64,61500.0,68.79,68.79,68.43,68.64,61500.0
2014-03-07 09:55:00,68.65,68.65,68.36,68.42,62200.0,68.65,68.65,68.36,68.42,62200.0
2014-03-07 10:00:00,68.41,68.51,68.33,68.5,20100.0,68.41,68.51,68.33,68.5,20100.0
2014-03-07 10:05:00,68.51,68.77,68.51,68.72,19700.0,68.51,68.77,68.51,68.72,19700.0
2014-03-07 10:10:00,68.76,68.83,68.72,68.83,8700.0,68.76,68.83,68.72,68.83,8700.0
2014-03-07 10:15:00,68.83,68.95,68.82,68.89,26000.0,68.83,68.95,68.82,68.89,26000.0
2014-03-07 10:20:00,68.9,68.92,68.82,68.82,19700.0,68.9,68.92,68.82,68.82,19700.0
2014-03-07 10:25:00,68.81,68.87,68.78,68.8,15500.0,68.81,68.87,68.78,68.8,15500.0
2014-03-07 10:30:00,68.8,68.91,68.8,68.83,16600.0,68.8,68.91,68.8,68.83,16600.0
2014-03-07 10:35:00,68.86,68.95,68.84,68.85,10300.0,68.86,68.95,68.84,68.85,10300.0
2014-03-07 10:40:00,68.84,68.92,68.83,68.84,8500.0,68.84,68.92,68.83,68.84,8500.0
2014-03-07 10:45:00,68.83,68.83,68.72,68.76,14400.0,68.83,68.83,68.72,68.76,14400.0
2014-03-07 10:50:00,68.77,68.78,68.64,68.64,17900.0,68.77,68.78,68.64,68.64,17900.0
2014-03-07 10:55:00,68.64,68.67,68.59,68.6,25900.0,68.64,68.67,68.59,68.6,25900.0
2014-03-07 11:00:00,68.59,68.59,68.33,68.33,18400.0,68.59,68.59,68.33,68.33,18400.0
2014-03-07 11:05:00,68.32,68.4,68.26,68.39,9700.0,68.32,68.4,68.26,68.39,9700.0
2014-03-07 11:10:00,68.36,68.39,68.31,68.31,10600.0,68.36,68.39,68.31,68.31,10600.0
2014-03-07 11:15:00,68.31,68.31,68.22,68.31,14000.0,68.31,68.31,68.22,68.31,14000.0
2014-03-07 11:20:00,68.31,68.4,68.28,68.4,7000.0,68.31,68.4,68.28,68.4,7000.0
2014-03-07 11:25:00,68.38,68.47,68.38,68.43,8700.0,68.38,68.47,68.38,68.43,8700.0
2014-03-07 11:30:00,68.44,68.44,68.33,68.37,7600.0,68.44,68.44,68.33,68.37,7600.0
2014-03-07 11:35:00,68.38,68.41,68.34,68.36,6100.0,68.38,68.41,68.34,68.36,6100.0
2014-03-07 11:40:00,68.36,68.46,68.34,68.46,5100.0,68.36,68.46,68.34,68.46,5100.0
2014-03-07 11:45:00,68.45,68.55,68.45,68.49,12500.0,68.45,68.55,68.45,68.49,12500.0
2014-03-07 11:50:00,68.48,68.48,68.41,68.41,9200.0,68.48,68.48,68.41,68.41,9200.0
2014-03-07 11:55:00,68.4,68.49,68.37,68.46,17600.0,68.4,68.49,68.37,68.46,17600.0
2014-03-07 12:00:00,68.47,68.49,68.44,68.45,9000.0,68.47,68.49,68.44,68.45,9000.0
2014-03-07 12:05:00,68.44,68.44,68.37,68.37,6300.0,68.44,68.44,68.37,68.37,6300.0
2014-03-07 12:10:00,68.36,68.43,68.36,68.43,4700.0,68.36,68.43,68.36,68.43,4700.0
2014-03-07 12:15:00,68.44,68.47,68.41,68.43,8400.0,68.44,68.47,68.41,68.43,8400.0
2014-03-07 12:20:00,68.42,68.5,68.42,68.48,10700.0,68.42,68.5,68.42,68.48,10700.0
2014-03-07 12:25:00,68.5,68.51,68.45,68.45,12600.0,68.5,68.51,68.45,68.45,12600.0
2014-03-07 12:30:00,68.46,68.47,68.37,68.38,13800.0,68.46,68.47,68.37,68.38,13800.0
2014-03-07 12:35:00,68.37,68.4,68.34,68.4,7100.0,68.37,68.4,68.34,68.4,7100.0
2014-03-07 12:40:00,68.4,68.44,68.39,68.4,6700.0,68.4,68.44,68.39,68.4,6700.0
2014-03-07 12:45:00,68.4,68.41,68.34,68.34,22400.0,68.4,68.41,68.34,68.34,22400.0
2014-03-07 12:50:00,68.33,68.33,68.21,68.21,19100.0,68.33,68.33,68.21,68.21,19100.0
2014-03-07 12:55:00,68.22,68.23,68.09,68.09,31900.0,68.22,68.23,68.09,68.09,31900.0
2014-03-07 13:00:00,68.1,68.11,68.0,68.01,28300.0,68.1,68.11,68.0,68.01,28300.0
2014-03-07 13:05:00,68.0,68.07,67.98,68.07,35100.0,68.0,68.07,67.98,68.07,35100.0
2014-03-07 13:10:00,68.06,68.08,68.01,68.04,16200.0,68.06,68.08,68.01,68.04,16200.0
2014-03-07 13:15:00,68.03,68.04,67.97,68.01,12700.0,68.03,68.04,67.97,68.01,12700.0
2014-03-07 13:20:00,68.0,68.13,67.99,68.04,39400.0,68.0,68.13,67.99,68.04,39400.0
2014-03-07 13:25:00,68.04,68.13,68.03,68.13,15500.0,68.04,68.13,68.03,68.13,15500.0
2014-03-07 13:30:00,68.13,68.16,68.12,68.14,10900.0,68.13,68.16,68.12,68.14,10900.0
2014-03-07 13:35:00,68.15,68.17,68.01,68.02,19900.0,68.15,68.17,68.01,68.02,19900.0
2014-03-07 13:40:00,68.03,68.08,68.02,68.04,23000.0,68.03,68.08,68.02,68.04,23000.0
2014-03-07 13:45:00,68.03,68.07,68.03,68.06,14300.0,68.03,68.07,68.03,68.06,14300.0
2014-03-07 13:50:00,68.06,68.06,68.0,68.06,11700.0,68.06,68.06,68.0,68.06,11700.0
2014-03-07 13:55:00,68.06,68.2,68.06,68.18,15000.0,68.06,68.2,68.06,68.18,15000.0
2014-03-07 14:00:00,68.18,68.25,68.15,68.25,25000.0,68.18,68.25,68.15,68.25,25000.0
2014-03-07 14:05:00,68.25,68.26,68.15,68.18,31600.0,68.25,68.26,68.15,68.18,31600.0
2014-03-07 14:10:00,68.19,68.29,68.16,68.28,24300.0,68.19,68.29,68.16,68.28,24300.0
2014-03-07 14:15:00,68.28,68.28,68.2,68.21,18200.0,68.28,68.28,68.2,68.21,18200.0
2014-03-07 14:20:00,68.22,68.22,68.09,68.13,23900.0,68.22,68.22,68.09,68.13,23900.0
2014-03-07 14:25:00,68.13,68.19,68.11,68.16,16500.0,68.13,68.19,68.11,68.16,16500.0
2014-03-07 14:30:00,68.16,68.21,68.16,68.2,29600.0,68.16,68.21,68.16,68.2,29600.0
2014-03-07 14:35:00,68.2,68.21,68.14,68.21,10800.0,68.2,68.21,68.14,68.21,10800.0
2014-03-07 14:40:00,68.2,68.25,68.19,68.25,18000.0,68.2,68.25,68.19,68.25,18000.0
2014-03-07 14:45:00,68.25,68.32,68.23,68.3,27900.0,68.25,68.32,68.23,68.3,27900.0
2014-03-07 14:50:00,68.3,68.35,68.29,68.31,31500.0,68.3,68.35,68.29,68.31,31500.0
2014-03-07 14:55:00,68.32,68.32,68.23,68.23,38600.0,68.32,68.32,68.23,68.23,38600.0
2014-03-07 15:00:00,68.24,68.31,68.22,68.3,27400.0,68.24,68.31,68.22,68.3,27400.0
2014-03-07 15:05:00,68.3,68.33,68.27,68.31,18200.0,68.3,68.33,68.27,68.31,18200.0
2014-03-07 15:10:00,68.3,68.32,68.26,68.32,21100.0,68.3,68.32,68.26,68.32,21100.0
2014-03-07 15:15:00,68.34,68.39,68.33,68.33,37100.0,68.34,68.39,68.33,68.33,37100.0
2014-03-07 15:20:00,68.34,68.39,68.33,68.36,22700.0,68.34,68.39,68.33,68.36,22700.0
2014-03-07 15:25:00,68.35,68.37,68.31,68.31,25100.0,68.35,68.37,68.31,68.31,25100.0
2014-03-07 15:30:00,68.32,68.35,68.2,68.2,30300.0,68.32,68.35,68.2,68.2,30300.0
2014-03-07 15:35:00,68.2,68.21,68.14,68.17,35300.0,68.2,68.21,68.14,68.17,35300.0
2014-03-07 15:40:00,68.17,68.27,68.16,68.27,34500.0,68.17,68.27,68.16,68.27,34500.0
2014-03-07 15:45:00,68.27,68.37,68.26,68.37,74300.0,68.27,68.37,68.26,68.37,74300.0
2014-03-07 15:50:00,68.38,68.46,68.37,68.44,158400.0,68.38,68.46,68.37,68.44,158400.0
2014-03-07 15:55:00,68.44,68.55,68.44,68.51,219500.0,68.44,68.55,68.44,68.51,219500.0
2014-03-10 09:30:00,68.68,68.68,68.2,68.3,20900.0,68.68,68.68,68.2,68.3,20900.0
2014-03-10 09:35:00,68.36,68.57,68.05,68.3,12700.0,68.36,68.57,68.05,68.3,12700.0
2014-03-10 09:40:00,68.3,68.3,67.91,67.96,49500.0,68.3,68.3,67.91,67.96,49500.0
2014-03-10 09:45:00,67.91,68.5,67.91,68.45,109400.0,67.91,68.5,67.91,68.45,109400.0
2014-03-10 09:50:00,68.43,68.43,68.08,68.11,18400.0,68.43,68.43,68.08,68.11,18400.0
2014-03-10 09:55:00,68.14,68.21,67.89,68.18,25500.0,68.14,68.21,67.89,68.18,25500.0
2014-03-10 10:00:00,68.2,68.23,68.13,68.2,8300.0,68.2,68.23,68.13,68.2,8300.0
2014-03-10 10:05:00,68.18,68.18,67.93,67.96,15500.0,68.18,68.18,67.93,67.96,15500.0
2014-03-10 10:10:00,67.96,67.98,67.85,67.88,56900.0,67.96,67.98,67.85,67.88,56900.0
2014-03-10 10:15:00,67.88,68.0,67.86,67.87,30000.0,67.88,68.0,67.86,67.87,30000.0
2014-03-10 10:20:00,67.86,67.9,67.75,67.77,38100.0,67.86,67.9,67.75,67.77,38100.0
2014-03-10 10:25:00,67.76,67.84,67.64,67.77,60000.0,67.76,67.84,67.64,67.77,60000.0
2014-03-10 10:30:00,67.77,67.78,67.68,67.7,16200.0,67.77,67.78,67.68,67.7,16200.0
2014-03-10 10:35:00,67.68,67.75,67.66,67.67,16100.0,67.68,67.75,67.66,67.67,16100.0
2014-03-10 10:40:00,67.67,67.67,67.51,67.53,19300.0,67.67,67.67,67.51,67.53,19300.0
2014-03-10 10:45:00,67.55,67.55,67.43,67.44,50500.0,67.55,67.55,67.43,67.44,50500.0
2014-03-10 10:50:00,67.44,67.53,67.41,67.43,37800.0,67.44,67.53,67.41,67.43,37800.0
2014-03-10 10:55:00,67.44,67.46,67.33,67.38,43200.0,67.44,67.46,67.33,67.38,43200.0
2014-03-10 11:00:00,67.38,67.41,67.31,67.4,25300.0,67.38,67.41,67.31,67.4,25300.0
2014-03-10 11:05:00,67.39,67.6,67.37,67.58,34900.0,67.39,67.6,67.37,67.58,34900.0
2014-03-10 11:10:00,67.58,67.58,67.42,67.46,26300.0,67.58,67.58,67.42,67.46,26300.0
2014-03-10 11:15:00,67.46,67.54,67.45,67.5,21500.0,67.46,67.54,67.45,67.5,21500.0
2014-03-10 11:20:00,67.49,67.55,67.45,67.54,23800.0,67.49,67.55,67.45,67.54,23800.0
2014-03-10 11:25:00,67.55,67.72,67.55,67.71,41800.0,67.55,67.72,67.55,67.71,41800.0
2014-03-10 11:30:00,67.71,67.73,67.65,67.65,126000.0,67.71,67.73,67.65,67.65,126000.0
2014-03-10 11:35:00,67.65,67.75,67.64,67.74,11400.0,67.65,67.75,67.64,67.74,11400.0
2014-03-10 11:40:00,67.75,67.8,67.75,67.79,8700.0,67.75,67.8,67.75,67.79,8700.0
2014-03-10 11:45:00,67.77,67.83,67.77,67.78,8500.0,67.77,67.83,67.77,67.78,8500.0
2014-03-10 11:50:00,67.77,67.79,67.68,67.69,12900.0,67.77,67.79,67.68,67.69,12900.0
2014-03-10 11:55:00,67.69,67.72,67.66,67.68,53600.0,67.69,67.72,67.66,67.68,53600.0
2014-03-10 12:00:00,67.67,67.68,67.57,67.58,22900.0,67.67,67.68,67.57,67.58,22900.0
2014-03-10 12:05:00,67.58,67.58,67.51,67.55,25100.0,67.58,67.58,67.51,67.55,25100.0
2014-03-10 12:10:00,67.55,67.57,67.51,67.57,23100.0,67.55,67.57,67.51,67.57,23100.0
2014-03-10 12:15:00,67.57,67.64,67.55,67.62,14900.0,67.57,67.64,67.55,67.62,14900.0
2014-03-10 12:20:00,67.62,67.69,67.62,67.69,21900.0,67.62,67.69,67.62,67.69,21900.0
2014-03-10 12:25:00,67.69,67.69,67.59,67.61,18900.0,67.69,67.69,67.59,67.61,18900.0
2014-03-10 12:30:00,67.61,67.62,67.55,67.58,13900.0,67.61,67.62,67.55,67.58,13900.0
2014-03-10 12:35:00,67.61,67.65,67.57,67.64,19200.0,67.61,67.65,67.57,67.64,19200.0
2014-03-10 12:40:00,67.64,67.67,67.57,67.65,14000.0,67.64,67.67,67.57,67.65,14000.0
2014-03-10 12:45:00,67.66,67.7,67.64,67.68,17800.0,67.66,67.7,67.64,67.68,17800.0
2014-03-10 12:50:00,67.67,67.72,67.65,67.71,23800.0,67.67,67.72,67.65,67.71,23800.0
2014-03-10 12:55:00,67.7,67.85,67.68,67.82,28500.0,67.7,67.85,67.68,67.82,28500.0
2014-03-10 13:00:00,67.81,67.81,67.72,67.72,16000.0,67.81,67.81,67.72,67.72,16000.0
2014-03-10 13:05:00,67.72,67.73,67.62,67.63,15000.0,67.72,67.73,67.62,67.63,15000.0
2014-03-10 13:10:00,67.63,67.66,67.58,67.58,22700.0,67.63,67.66,67.58,67.58,22700.0
2014-03-10 13:15:00,67.58,67.58,67.49,67.49,12600.0,67.58,67.58,67.49,67.49,12600.0
2014-03-10 13:20:00,67.5,67.51,67.45,67.46,20800.0,67.5,67.51,67.45,67.46,20800.0
2014-03-10 13:25:00,67.45,67.5,67.45,67.48,17800.0,67.45,67.5,67.45,67.48,17800.0
2014-03-10 13:30:00,67.5,67.52,67.38,67.39,23900.0,67.5,67.52,67.38,67.39,23900.0
2014-03-10 13:35:00,67.39,67.46,67.37,67.46,17100.0,67.39,67.46,67.37,67.46,17100.0
2014-03-10 13:40:00,67.46,67.55,67.45,67.54,9500.0,67.46,67.55,67.45,67.54,9500.0
2014-03-10 13:45:00,67.54,67.58,67.53,67.56,9400.0,67.54,67.58,67.53,67.56,9400.0
2014-03-10 13:50:00,67.57,67.6,67.56,67.59,13300.0,67.57,67.6,67.56,67.59,13300.0
2014-03-10 13:55:00,67.59,67.6,67.53,67.55,13800.0,67.59,67.6,67.53,67.55,13800.0
2014-03-10 14:00:00,67.54,67.56,67.5,67.53,19400.0,67.54,67.56,67.5,67.53,19400.0
2014-03-10 14:05:00,67.53,67.64,67.53,67.64,15200.0,67.53,67.64,67.53,67.64,15200.0
2014-03-10 14:10:00,67.64,67.64,67.56,67.56,15700.0,67.64,67.64,67.56,67.56,15700.0
2014-03-10 14:15:00,67.55,67.55,67.5,67.51,26700.0,67.55,67.55,67.5,67.51,26700.0
2014-03-10 14:20:00,67.51,67.62,67.51,67.6,19800.0,67.51,67.62,67.51,67.6,19800.0
2014-03-10 14:25:00,67.6,67.68,67.59,67.64,20100.0,67.6,67.68,67.59,67.64,20100.0
2014-03-10 14:30:00,67.63,67.63,67.62,67.63,12200.0,67.63,67.63,67.62,67.63,12200.0
2014-03-10 14:35:00,67.63,67.67,67.63,67.67,10000.0,67.63,67.67,67.63,67.67,10000.0
2014-03-10 14:40:00,67.67,67.67,67.62,67.63,11900.0,67.67,67.67,67.62,67.63,11900.0
2014-03-10 14:45:00,67.64,67.7,67.63,67.7,21700.0,67.64,67.7,67.63,67.7,21700.0
2014-03-10 14:50:00,67.7,67.73,67.67,67.67,27200.0,67.7,67.73,67.67,67.67,27200.0
2014-03-10 14:55:00,67.67,67.73,67.65,67.73,14400.0,67.67,67.73,67.65,67.73,14400.0
2014-03-10 15:00:00,67.71,67.75,67.68,67.72,17100.0,67.71,67.75,67.68,67.72,17100.0
2014-03-10 15:05:00,67.71,67.72,67.7,67.72,8500.0,67.71,67.72,67.7,67.72,8500.0
2014-03-10 15:10:00,67.72,67.72,67.63,67.66,20400.0,67.72,67.72,67.63,67.66,20400.0
2014-03-10 15:15:00,67.67,67.72,67.65,67.7,23900.0,67.67,67.72,67.65,67.7,23900.0
2014-03-10 15:20:00,67.69,67.76,67.68,67.76,13400.0,67.69,67.76,67.68,67.76,13400.0
2014-03-10 15:25:00,67.76,67.81,67.76,67.81,30900.0,67.76,67.81,67.76,67.81,30900.0
2014-03-10 15:30:00,67.82,67.91,67.81,67.91,99100.0,67.82,67.91,67.81,67.91,99100.0
2014-03-10 15:35:00,67.91,67.96,67.9,67.95,93700.0,67.91,67.96,67.9,67.95,93700.0
2014-03-10 15:40:00,67.96,67.98,67.95,67.95,86100.0,67.96,67.98,67.95,67.95,86100.0
2014-03-10 15:45:00,67.96,68.02,67.95,68.01,126900.0,67.96,68.02,67.95,68.01,126900.0
2014-03-10 15:50:00,68.01,68.01,67.98,68.0,140200.0,68.01,68.01,67.98,68.0,140200.0
2014-03-10 15:55:00,68.0,68.06,67.97,68.03,255100.0,68.0,68.06,67.97,68.03,255100.0
2014-03-11 09:30:00,68.13,68.32,68.09,68.31,48400.0,68.13,68.32,68.09,68.31,48400.0
2014-03-11 09:35:00,68.29,68.6,68.15,68.21,37200.0,68.29,68.6,68.15,68.21,37200.0
2014-03-11 09:40:00,68.19,68.25,67.99,68.06,25300.0,68.19,68.25,67.99,68.06,25300.0
2014-03-11 09:45:00,68.06,68.08,67.99,68.03,25700.0,68.06,68.08,67.99,68.03,25700.0
2014-03-11 09:50:00,68.06,68.11,68.0,68.05,25100.0,68.06,68.11,68.0,68.05,25100.0
2014-03-11 09:55:00,68.08,68.13,68.01,68.08,12200.0,68.08,68.13,68.01,68.08,12200.0
2014-03-11 10:00:00,68.08,68.16,68.05,68.09,70200.0,68.08,68.16,68.05,68.09,70200.0
2014-03-11 10:05:00,68.08,68.15,68.07,68.14,19000.0,68.08,68.15,68.07,68.14,19000.0
2014-03-11 10:10:00,68.13,68.14,68.09,68.13,24700.0,68.13,68.14,68.09,68.13,24700.0
2014-03-11 10:15:00,68.13,68.25,68.12,68.25,28600.0,68.13,68.25,68.12,68.25,28600.0
2014-03-11 10:20:00,68.26,68.31,68.19,68.25,44700.0,68.26,68.31,68.19,68.25,44700.0
2014-03-11 10:25:00,68.26,68.3,68.22,68.28,39500.0,68.26,68.3,68.22,68.28,39500.0
2014-03-11 10:30:00,68.29,68.3,68.24,68.25,46500.0,68.29,68.3,68.24,68.25,46500.0
2014-03-11 10:35:00,68.24,68.32,68.22,68.25,71800.0,68.24,68.32,68.22,68.25,71800.0
2014-03-11 10:40:00,68.26,68.29,68.21,68.22,50200.0,68.26,68.29,68.21,68.22,50200.0
2014-03-11 10:45:00,68.21,68.24,68.17,68.19,26600.0,68.21,68.24,68.17,68.19,26600.0
2014-03-11 10:50:00,68.23,68.26,68.19,68.25,37200.0,68.23,68.26,68.19,68.25,37200.0
2014-03-11 10:55:00,68.25,68.26,68.14,68.16,33300.0,68.25,68.26,68.14,68.16,33300.0
2014-03-11 11:00:00,68.17,68.24,68.16,68.21,50700.0,68.17,68.24,68.16,68.21,50700.0
2014-03-11 11:05:00,68.22,68.24,68.15,68.15,31100.0,68.22,68.24,68.15,68.15,31100.0
2014-03-11 11:10:00,68.17,68.19,68.1,68.1,11300.0,68.17,68.19,68.1,68.1,11300.0
2014-03-11 11:15:00,68.11,68.15,68.05,68.05,12400.0,68.11,68.15,68.05,68.05,12400.0
2014-03-11 11:20:00,68.04,68.08,68.0,68.01,13300.0,68.04,68.08,68.0,68.01,13300.0
2014-03-11 11:25:00,68.02,68.15,68.0,68.13,18000.0,68.02,68.15,68.0,68.13,18000.0
2014-03-11 11:30:00,68.13,68.13,68.03,68.07,12700.0,68.13,68.13,68.03,68.07,12700.0
2014-03-11 11:35:00,68.08,68.13,68.06,68.08,12200.0,68.08,68.13,68.06,68.08,12200.0
2014-03-11 11:40:00,68.07,68.1,67.98,68.02,30500.0,68.07,68.1,67.98,68.02,30500.0
2014-03-11 11:45:00,68.02,68.12,67.99,68.07,15600.0,68.02,68.12,67.99,68.07,15600.0
2014-03-11 11:50:00,68.06,68.07,68.0,68.03,10700.0,68.06,68.07,68.0,68.03,10700.0
2014-03-11 11:55:00,68.02,68.08,68.0,68.04,12300.0,68.02,68.08,68.0,68.04,12300.0
2014-03-11 12:00:00,68.03,68.06,67.98,68.04,21200.0,68.03,68.06,67.98,68.04,21200.0
2014-03-11 12:05:00,68.03,68.08,67.99,68.01,27000.0,68.03,68.08,67.99,68.01,27000.0
2014-03-11 12:10:00,68.0,68.06,67.97,67.99,36500.0,68.0,68.06,67.97,67.99,36500.0
2014-03-11 12:15:00,67.99,68.0,67.87,67.96,32600.0,67.99,68.0,67.87,67.96,32600.0
2014-03-11 12:20:00,67.96,67.98,67.84,67.98,18800.0,67.96,67.98,67.84,67.98,18800.0
2014-03-11 12:25:00,67.98,68.0,67.91,67.92,16800.0,67.98,68.0,67.91,67.92,16800.0
2014-03-11 12:30:00,67.93,67.96,67.87,67.9,17900.0,67.93,67.96,67.87,67.9,17900.0
2014-03-11 12:35:00,67.9,67.92,67.8,67.84,19400.0,67.9,67.92,67.8,67.84,19400.0
2014-03-11 12:40:00,67.85,68.03,67.85,68.03,20200.0,67.85,68.03,67.85,68.03,20200.0
2014-03-11 12:45:00,68.03,68.23,68.01,68.19,30900.0,68.03,68.23,68.01,68.19,30900.0
2014-03-11 12:50:00,68.19,68.19,67.97,67.98,40500.0,68.19,68.19,67.97,67.98,40500.0
2014-03-11 12:55:00,67.98,67.98,67.86,67.86,18700.0,67.98,67.98,67.86,67.86,18700.0
2014-03-11 13:00:00,67.86,67.86,67.64,67.66,31000.0,67.86,67.86,67.64,67.66,31000.0
2014-03-11 13:05:00,67.67,67.68,67.57,67.63,25400.0,67.67,67.68,67.57,67.63,25400.0
2014-03-11 13:10:00,67.63,67.81,67.62,67.8,20500.0,67.63,67.81,67.62,67.8,20500.0
2014-03-11 13:15:00,67.8,67.85,67.7,67.73,22400.0,67.8,67.85,67.7,67.73,22400.0
2014-03-11 13:20:00,67.73,67.77,67.6,67.6,17200.0,67.73,67.77,67.6,67.6,17200.0
2014-03-11 13:25:00,67.6,67.63,67.51,67.55,39300.0,67.6,67.63,67.51,67.55,39300.0
2014-03-11 13:30:00,67.55,67.67,67.54,67.64,26100.0,67.55,67.67,67.54,67.64,26100.0
2014-03-11 13:35:00,67.65,67.74,67.64,67.74,18300.0,67.65,67.74,67.64,67.74,18300.0
2014-03-11 13:40:00,67.73,67.76,67.68,67.71,15700.0,67.73,67.76,67.68,67.71,15700.0
2014-03-11 13:45:00,67.72,67.82,67.68,67.82,14300.0,67.72,67.82,67.68,67.82,14300.0
2014-03-11 13:50:00,67.8,67.81,67.75,67.79,12800.0,67.8,67.81,67.75,67.79,12800.0
2014-03-11 13:55:00,67.79,67.83,67.75,67.8,15300.0,67.79,67.83,67.75,67.8,15300.0
2014-03-11 14:00:00,67.8,67.81,67.67,67.69,20300.0,67.8,67.81,67.67,67.69,20300.0
2014-03-11 14:05:00,67.69,67.7,67.62,67.64,16800.0,67.69,67.7,67.62,67.64,16800.0
2014-03-11 14:10:00,67.63,67.7,67.59,67.6,19200.0,67.63,67.7,67.59,67.6,19200.0
2014-03-11 14:15:00,67.61,67.64,67.58,67.59,47900.0,67.61,67.64,67.58,67.59,47900.0
2014-03-11 14:20:00,67.59,67.64,67.54,67.61,44400.0,67.59,67.64,67.54,67.61,44400.0
2014-03-11 14:25:00,67.62,67.65,67.59,67.62,52500.0,67.62,67.65,67.59,67.62,52500.0
2014-03-11 14:30:00,67.62,67.64,67.46,67.5,39200.0,67.62,67.64,67.46,67.5,39200.0
2014-03-11 14:35:00,67.5,67.56,67.44,67.49,26400.0,67.5,67.56,67.44,67.49,26400.0
2014-03-11 14:40:00,67.51,67.55,67.48,67.54,28300.0,67.51,67.55,67.48,67.54,28300.0
2014-03-11 14:45:00,67.54,67.63,67.52,67.61,25400.0,67.54,67.63,67.52,67.61,25400.0
2014-03-11 14:50:00,67.6,67.68,67.56,67.66,26700.0,67.6,67.68,67.56,67.66,26700.0
2014-03-11 14:55:00,67.66,67.66,67.52,67.54,29100.0,67.66,67.66,67.52,67.54,29100.0
2014-03-11 15:00:00,67.53,67.53,67.4,67.41,44400.0,67.53,67.53,67.4,67.41,44400.0
2014-03-11 15:05:00,67.41,67.46,67.39,67.42,45100.0,67.41,67.46,67.39,67.42,45100.0
2014-03-11 15:10:00,67.43,67.43,67.31,67.36,62000.0,67.43,67.43,67.31,67.36,62000.0
2014-03-11 15:15:00,67.35,67.41,67.31,67.34,46900.0,67.35,67.41,67.31,67.34,46900.0
2014-03-11 15:20:00,67.35,67.45,67.32,67.44,64800.0,67.35,67.45,67.32,67.44,64800.0
2014-03-11 15:25:00,67.44,67.49,67.42,67.42,60800.0,67.44,67.49,67.42,67.42,60800.0
2014-03-11 15:30:00,67.42,67.48,67.39,67.47,69600.0,67.42,67.48,67.39,67.47,69600.0
2014-03-11 15:35:00,67.48,67.48,67.31,67.35,97400.0,67.48,67.48,67.31,67.35,97400.0
2014-03-11 15:40:00,67.34,67.39,67.27,67.27,74100.0,67.34,67.39,67.27,67.27,74100.0
2014-03-11 15:45:00,67.28,67.32,67.25,67.29,82100.0,67.28,67.32,67.25,67.29,82100.0
2014-03-11 15:50:00,67.29,67.36,67.28,67.34,107600.0,67.29,67.36,67.28,67.34,107600.0
2014-03-11 15:55:00,67.35,67.48,67.34,67.47,159500.0,67.35,67.48,67.34,67.47,159500.0
2014-03-12 09:30:00,67.06,67.4,66.81,66.86,52100.0,67.06,67.4,66.81,66.86,52100.0
2014-03-12 09:35:00,66.87,67.27,66.87,66.96,36000.0,66.87,67.27,66.87,66.96,36000.0
2014-03-12 09:40:00,66.92,66.99,66.88,66.97,55500.0,66.92,66.99,66.88,66.97,55500.0
2014-03-12 09:45:00,67.01,67.01,66.85,66.93,31200.0,67.01,67.01,66.85,66.93,31200.0
2014-03-12 09:50:00,66.92,66.96,66.75,66.96,56600.0,66.92,66.96,66.75,66.96,56600.0
2014-03-12 09:55:00,66.94,67.26,66.92,67.18,24200.0,66.94,67.26,66.92,67.18,24200.0
2014-03-12 10:00:00,67.18,67.36,67.09,67.32,22800.0,67.18,67.36,67.09,67.32,22800.0
2014-03-12 10:05:00,67.35,67.53,67.28,67.53,23600.0,67.35,67.53,67.28,67.53,23600.0
2014-03-12 10:10:00,67.54,67.56,67.49,67.5,18900.0,67.54,67.56,67.49,67.5,18900.0
2014-03-12 10:15:00,67.48,67.68,67.47,67.64,28900.0,67.48,67.68,67.47,67.64,28900.0
2014-03-12 10:20:00,67.62,67.84,67.62,67.76,20600.0,67.62,67.84,67.62,67.76,20600.0
2014-03-12 10:25:00,67.76,67.81,67.7,67.73,27900.0,67.76,67.81,67.7,67.73,27900.0
2014-03-12 10:30:00,67.72,67.85,67.72,67.83,47700.0,67.72,67.85,67.72,67.83,47700.0
2014-03-12 10:35:00,67.81,67.81,67.72,67.73,30900.0,67.81,67.81,67.72,67.73,30900.0
2014-03-12 10:40:00,67.73,67.86,67.73,67.84,34700.0,67.73,67.86,67.73,67.84,34700.0
2014-03-12 10:45:00,67.83,67.87,67.75,67.82,49700.0,67.83,67.87,67.75,67.82,49700.0
2014-03-12 10:50:00,67.8,67.88,67.75,67.87,26200.0,67.8,67.88,67.75,67.87,26200.0
2014-03-12 10:55:00,67.86,68.02,67.83,67.97,12300.0,67.86,68.02,67.83,67.97,12300.0
2014-03-12 11:00:00,67.97,67.98,67.83,67.87,18000.0,67.97,67.98,67.83,67.87,18000.0
2014-03-12 11:05:00,67.87,67.9,67.84,67.89,36900.0,67.87,67.9,67.84,67.89,36900.0
2014-03-12 11:10:00,67.89,67.91,67.82,67.87,19100.0,67.89,67.91,67.82,67.87,19100.0
2014-03-12 11:15:00,67.86,67.96,67.84,67.91,19100.0,67.86,67.96,67.84,67.91,19100.0
2014-03-12 11:20:00,67.91,67.98,67.9,67.93,28800.0,67.91,67.98,67.9,67.93,28800.0
2014-03-12 11:25:00,67.92,68.01,67.88,67.89,50700.0,67.92,68.01,67.88,67.89,50700.0
2014-03-12 11:30:00,67.91,67.91,67.8,67.87,31400.0,67.91,67.91,67.8,67.87,31400.0
2014-03-12 11:35:00,67.86,67.88,67.8,67.83,18600.0,67.86,67.88,67.8,67.83,18600.0
2014-03-12 11:40:00,67.84,67.91,67.8,67.9,18800.0,67.84,67.91,67.8,67.9,18800.0
2014-03-12 11:45:00,67.9,67.9,67.81,67.83,109400.0,67.9,67.9,67.81,67.83,109400.0
2014-03-12 11:50:00,67.83,67.95,67.83,67.95,9500.0,67.83,67.95,67.83,67.95,9500.0
2014-03-12 11:55:00,67.96,67.97,67.8,67.82,16300.0,67.96,67.97,67.8,67.82,16300.0
2014-03-12 12:00:00,67.82,67.89,67.78,67.89,19100.0,67.82,67.89,67.78,67.89,19100.0
2014-03-12 12:05:00,67.91,67.92,67.86,67.87,6800.0,67.91,67.92,67.86,67.87,6800.0
2014-03-12 12:10:00,67.86,67.9,67.81,67.9,13800.0,67.86,67.9,67.81,67.9,13800.0
2014-03-12 12:15:00,67.91,67.93,67.85,67.9,5400.0,67.91,67.93,67.85,67.9,5400.0
2014-03-12 12:20:00,67.91,67.97,67.9,67.92,19700.0,67.91,67.97,67.9,67.92,19700.0
2014-03-12 12:25:00,67.91,67.91,67.82,67.83,12400.0,67.91,67.91,67.82,67.83,12400.0
2014-03-12 12:30:00,67.85,67.87,67.8,67.82,15600.0,67.85,67.87,67.8,67.82,15600.0
2014-03-12 12:35:00,67.83,67.9,67.83,67.87,19700.0,67.83,67.9,67.83,67.87,19700.0
2014-03-12 12:40:00,67.87,67.95,67.87,67.93,14600.0,67.87,67.95,67.87,67.93,14600.0
2014-03-12 12:45:00,67.93,67.98,67.92,67.94,19700.0,67.93,67.98,67.92,67.94,19700.0
2014-03-12 12:50:00,67.92,67.95,67.92,67.92,8400.0,67.92,67.95,67.92,67.92,8400.0
2014-03-12 12:55:00,67.92,67.98,67.9,67.98,21800.0,67.92,67.98,67.9,67.98,21800.0
2014-03-12 13:00:00,67.98,67.98,67.92,67.92,11500.0,67.98,67.98,67.92,67.92,11500.0
2014-03-12 13:05:00,67.92,67.94,67.88,67.88,7200.0,67.92,67.94,67.88,67.88,7200.0
2014-03-12 13:10:00,67.88,67.88,67.77,67.77,15300.0,67.88,67.88,67.77,67.77,15300.0
2014-03-12 13:15:00,67.78,67.84,67.78,67.84,10000.0,67.78,67.84,67.78,67.84,10000.0
2014-03-12 13:20:00,67.84,67.85,67.8,67.8,11400.0,67.84,67.85,67.8,67.8,11400.0
2014-03-12 13:25:00,67.8,67.86,67.79,67.86,13500.0,67.8,67.86,67.79,67.86,13500.0
2014-03-12 13:30:00,67.87,67.97,67.87,67.96,15500.0,67.87,67.97,67.87,67.96,15500.0
2014-03-12 13:35:00,67.96,68.01,67.95,67.97,13100.0,67.96,68.01,67.95,67.97,13100.0
2014-03-12 13:40:00,67.97,67.99,67.94,67.95,10600.0,67.97,67.99,67.94,67.95,10600.0
2014-03-12 13:45:00,67.95,67.96,67.93,67.94,2800.0,67.95,67.96,67.93,67.94,2800.0
2014-03-12 13:50:00,67.95,67.97,67.94,67.95,13200.0,67.95,67.97,67.94,67.95,13200.0
2014-03-12 13:55:00,67.95,68.01,67.95,67.99,18900.0,67.95,68.01,67.95,67.99,18900.0
2014-03-12 14:00:00,67.99,68.09,67.99,68.06,23500.0,67.99,68.09,67.99,68.06,23500.0
2014-03-12 14:05:00,68.05,68.1,67.97,67.97,30200.0,68.05,68.1,67.97,67.97,30200.0
2014-03-12 14:10:00,67.96,68.0,67.93,67.95,10400.0,67.96,68.0,67.93,67.95,10400.0
2014-03-12 14:15:00,67.96,68.06,67.96,68.06,20500.0,67.96,68.06,67.96,68.06,20500.0
2014-03-12 14:20:00,68.06,68.1,68.05,68.08,22000.0,68.06,68.1,68.05,68.08,22000.0
2014-03-12 14:25:00,68.08,68.08,68.02,68.07,21300.0,68.08,68.08,68.02,68.07,21300.0
2014-03-12 14:30:00,68.06,68.1,68.05,68.07,34800.0,68.06,68.1,68.05,68.07,34800.0
2014-03-12 14:35:00,68.07,68.09,68.0,68.01,22700.0,68.07,68.09,68.0,68.01,22700.0
2014-03-12 14:40:00,68.0,68.04,67.97,68.02,9900.0,68.0,68.04,67.97,68.02,9900.0
2014-03-12 14:45:00,68.01,68.05,68.01,68.03,15700.0,68.01,68.05,68.01,68.03,15700.0
2014-03-12 14:50:00,68.03,68.09,68.02,68.09,9000.0,68.03,68.09,68.02,68.09,9000.0
2014-03-12 14:55:00,68.09,68.09,67.99,67.99,16800.0,68.09,68.09,67.99,67.99,16800.0
2014-03-12 15:00:00,67.97,68.0,67.94,68.0,14800.0,67.97,68.0,67.94,68.0,14800.0
2014-03-12 15:05:00,68.01,68.03,68.0,68.0,5800.0,68.01,68.03,68.0,68.0,5800.0
2014-03-12 15:10:00,68.02,68.05,67.96,67.96,17500.0,68.02,68.05,67.96,67.96,17500.0
2014-03-12 15:15:00,67.95,67.95,67.89,67.9,23200.0,67.95,67.95,67.89,67.9,23200.0
2014-03-12 15:20:00,67.9,67.95,67.89,67.9,22900.0,67.9,67.95,67.89,67.9,22900.0
2014-03-12 15:25:00,67.9,67.9,67.86,67.9,15300.0,67.9,67.9,67.86,67.9,15300.0
2014-03-12 15:30:00,67.88,67.92,67.86,67.91,14300.0,67.88,67.92,67.86,67.91,14300.0
2014-03-12 15:35:00,67.91,67.95,67.86,67.94,29200.0,67.91,67.95,67.86,67.94,29200.0
2014-03-12 15:40:00,67.94,67.94,67.89,67.93,27700.0,67.94,67.94,67.89,67.93,27700.0
2014-03-12 15:45:00,67.94,67.98,67.87,67.97,51300.0,67.94,67.98,67.87,67.97,51300.0
2014-03-12 15:50:00,67.97,68.03,67.97,68.0,71800.0,67.97,68.03,67.97,68.0,71800.0
2014-03-12 15:55:00,67.99,68.07,67.98,68.04,231100.0,67.99,68.07,67.98,68.04,231100.0
2014-03-13 09:30:00,68.48,68.73,68.14,68.66,47000.0,68.48,68.73,68.14,68.66,47000.0
2014-03-13 09:35:00,68.66,68.83,68.58,68.58,15400.0,68.66,68.83,68.58,68.58,15400.0
2014-03-13 09:40:00,68.6,68.72,68.3,68.32,18400.0,68.6,68.72,68.3,68.32,18400.0
2014-03-13 09:45:00,68.32,68.52,68.31,68.37,15300.0,68.32,68.52,68.31,68.37,15300.0
2014-03-13 09:50:00,68.34,68.48,68.34,68.38,11000.0,68.34,68.48,68.34,68.38,11000.0
2014-03-13 09:55:00,68.42,68.42,68.26,68.26,9600.0,68.42,68.42,68.26,68.26,9600.0
2014-03-13 10:00:00,68.31,68.36,68.19,68.27,17100.0,68.31,68.36,68.19,68.27,17100.0
2014-03-13 10:05:00,68.23,68.27,68.19,68.27,17300.0,68.23,68.27,68.19,68.27,17300.0
2014-03-13 10:10:00,68.29,68.29,67.97,67.98,20600.0,68.29,68.29,67.97,67.98,20600.0
2014-03-13 10:15:00,67.99,68.03,67.92,67.93,13700.0,67.99,68.03,67.92,67.93,13700.0
2014-03-13 10:20:00,67.95,68.07,67.95,67.96,11400.0,67.95,68.07,67.95,67.96,11400.0
2014-03-13 10:25:00,67.94,68.02,67.91,67.98,11600.0,67.94,68.02,67.91,67.98,11600.0
2014-03-13 10:30:00,67.97,68.0,67.9,67.94,19700.0,67.97,68.0,67.9,67.94,19700.0
2014-03-13 10:35:00,67.94,68.0,67.92,67.95,23800.0,67.94,68.0,67.92,67.95,23800.0
2014-03-13 10:40:00,67.95,67.95,67.83,67.89,54100.0,67.95,67.95,67.83,67.89,54100.0
2014-03-13 10:45:00,67.89,67.89,67.66,67.67,25900.0,67.89,67.89,67.66,67.67,25900.0
2014-03-13 10:50:00,67.67,67.81,67.67,67.72,21900.0,67.67,67.81,67.67,67.72,21900.0
2014-03-13 10:55:00,67.71,67.81,67.67,67.69,17100.0,67.71,67.81,67.67,67.69,17100.0
2014-03-13 11:00:00,67.67,67.84,67.64,67.81,13200.0,67.67,67.84,67.64,67.81,13200.0
2014-03-13 11:05:00,67.81,67.81,67.61,67.64,12500.0,67.81,67.81,67.61,67.64,12500.0
2014-03-13 11:10:00,67.65,67.74,67.63,67.64,16400.0,67.65,67.74,67.63,67.64,16400.0
2014-03-13 11:15:00,67.65,67.72,67.64,67.69,10000.0,67.65,67.72,67.64,67.69,10000.0
2014-03-13 11:20:00,67.7,67.76,67.68,67.7,16300.0,67.7,67.76,67.68,67.7,16300.0
2014-03-13 11:25:00,67.69,67.7,67.53,67.54,16200.0,67.69,67.7,67.53,67.54,16200.0
2014-03-13 11:30:00,67.54,67.63,67.47,67.63,15700.0,67.54,67.63,67.47,67.63,15700.0
2014-03-13 11:35:00,67.64,67.78,67.64,67.77,29900.0,67.64,67.78,67.64,67.77,29900.0
2014-03-13 11:40:00,67.77,67.88,67.76,67.86,28300.0,67.77,67.88,67.76,67.86,28300.0
2014-03-13 11:45:00,67.86,67.87,67.78,67.79,21100.0,67.86,67.87,67.78,67.79,21100.0
2014-03-13 11:50:00,67.78,67.78,67.64,67.73,17800.0,67.78,67.78,67.64,67.73,17800.0
2014-03-13 11:55:00,67.73,67.75,67.68,67.69,8300.0,67.73,67.75,67.68,67.69,8300.0
2014-03-13 12:00:00,67.67,67.73,67.64,67.71,11700.0,67.67,67.73,67.64,67.71,11700.0
2014-03-13 12:05:00,67.7,67.72,67.58,67.65,18800.0,67.7,67.72,67.58,67.65,18800.0
2014-03-13 12:10:00,67.68,67.68,67.5,67.51,7600.0,67.68,67.68,67.5,67.51,7600.0
2014-03-13 12:15:00,67.5,67.62,67.49,67.59,45900.0,67.5,67.62,67.49,67.59,45900.0
2014-03-13 12:20:00,67.6,67.62,67.53,67.53,16100.0,67.6,67.62,67.53,67.53,16100.0
2014-03-13 12:25:00,67.51,67.56,67.46,67.47,10000.0,67.51,67.56,67.46,67.47,10000.0
2014-03-13 12:30:00,67.47,67.51,67.42,67.51,19300.0,67.47,67.51,67.42,67.51,19300.0
2014-03-13 12:35:00,67.5,67.51,67.32,67.34,17500.0,67.5,67.51,67.32,67.34,17500.0
2014-03-13 12:40:00,67.32,67.53,67.32,67.48,30400.0,67.32,67.53,67.32,67.48,30400.0
2014-03-13 12:45:00,67.47,67.48,67.36,67.38,16000.0,67.47,67.48,67.36,67.38,16000.0
2014-03-13 12:50:00,67.38,67.39,67.23,67.31,19000.0,67.38,67.39,67.23,67.31,19000.0
2014-03-13 12:55:00,67.31,67.34,67.23,67.28,16600.0,67.31,67.34,67.23,67.28,16600.0
2014-03-13 13:00:00,67.28,67.28,67.01,67.08,49000.0,67.28,67.28,67.01,67.08,49000.0
2014-03-13 13:05:00,67.05,67.05,66.93,67.04,40700.0,67.05,67.05,66.93,67.04,40700.0
2014-03-13 13:10:00,67.05,67.17,67.03,67.17,28300.0,67.05,67.17,67.03,67.17,28300.0
2014-03-13 13:15:00,67.17,67.23,67.11,67.2,34500.0,67.17,67.23,67.11,67.2,34500.0
2014-03-13 13:20:00,67.18,67.22,67.08,67.08,21600.0,67.18,67.22,67.08,67.08,21600.0
2014-03-13 13:25:00,67.08,67.26,67.08,67.23,38000.0,67.08,67.26,67.08,67.23,38000.0
2014-03-13 13:30:00,67.24,67.28,67.2,67.2,22400.0,67.24,67.28,67.2,67.2,22400.0
2014-03-13 13:35:00,67.2,67.26,67.12,67.14,19000.0,67.2,67.26,67.12,67.14,19000.0
2014-03-13 13:40:00,67.12,67.27,67.12,67.27,27700.0,67.12,67.27,67.12,67.27,27700.0
2014-03-13 13:45:00,67.3,67.33,67.26,67.29,20800.0,67.3,67.33,67.26,67.29,20800.0
2014-03-13 13:50:00,67.28,67.28,67.17,67.21,14900.0,67.28,67.28,67.17,67.21,14900.0
2014-03-13 13:55:00,67.2,67.2,67.07,67.19,16000.0,67.2,67.2,67.07,67.19,16000.0
2014-03-13 14:00:00,67.19,67.26,67.14,67.23,19200.0,67.19,67.26,67.14,67.23,19200.0
2014-03-13 14:05:00,67.22,67.23,67.09,67.09,16100.0,67.22,67.23,67.09,67.09,16100.0
2014-03-13 14:10:00,67.09,67.16,67.04,67.13,19700.0,67.09,67.16,67.04,67.13,19700.0
2014-03-13 14:15:00,67.14,67.18,67.03,67.04,23400.0,67.14,67.18,67.03,67.04,23400.0
2014-03-13 14:20:00,67.03,67.14,67.0,67.09,35300.0,67.03,67.14,67.0,67.09,35300.0
2014-03-13 14:25:00,67.08,67.13,67.03,67.09,17700.0,67.08,67.13,67.03,67.09,17700.0
2014-03-13 14:30:00,67.09,67.3,67.07,67.27,15600.0,67.09,67.3,67.07,67.27,15600.0
2014-03-13 14:35:00,67.26,67.28,67.19,67.2,18800.0,67.26,67.28,67.19,67.2,18800.0
2014-03-13 14:40:00,67.2,67.24,67.11,67.15,26500.0,67.2,67.24,67.11,67.15,26500.0
2014-03-13 14:45:00,67.14,67.17,66.98,67.08,65700.0,67.14,67.17,66.98,67.08,65700.0
2014-03-13 14:50:00,67.07,67.1,66.94,66.94,27600.0,67.07,67.1,66.94,66.94,27600.0
2014-03-13 14:55:00,66.94,66.98,66.9,66.93,119600.0,66.94,66.98,66.9,66.93,119600.0
2014-03-13 15:00:00,66.93,66.97,66.84,66.88,113400.0,66.93,66.97,66.84,66.88,113400.0
2014-03-13 15:05:00,66.87,66.89,66.67,66.68,41800.0,66.87,66.89,66.67,66.68,41800.0
2014-03-13 15:10:00,66.67,66.73,66.63,66.69,47500.0,66.67,66.73,66.63,66.69,47500.0
2014-03-13 15:15:00,66.7,66.73,66.63,66.63,30000.0,66.7,66.73,66.63,66.63,30000.0
2014-03-13 15:20:00,66.63,66.78,66.63,66.72,68100.0,66.63,66.78,66.63,66.72,68100.0
2014-03-13 15:25:00,66.73,66.74,66.67,66.73,32100.0,66.73,66.74,66.67,66.73,32100.0
2014-03-13 15:30:00,66.73,66.78,66.65,66.72,56600.0,66.73,66.78,66.65,66.72,56600.0
2014-03-13 15:35:00,66.73,66.99,66.73,66.98,56200.0,66.73,66.99,66.73,66.98,56200.0
2014-03-13 15:40:00,66.99,67.06,66.99,67.0,137900.0,66.99,67.06,66.99,67.0,137900.0
2014-03-13 15:45:00,67.0,67.08,67.0,67.05,72700.0,67.0,67.08,67.0,67.05,72700.0
2014-03-13 15:50:00,67.05,67.05,66.93,66.97,49600.0,67.05,67.05,66.93,66.97,49600.0
2014-03-13 15:55:00,66.96,67.1,66.96,67.08,154000.0,66.96,67.1,66.96,67.08,154000.0
2014-03-14 09:30:00,67.7,67.7,66.86,67.45,42100.0,67.7,67.7,66.86,67.45,42100.0
2014-03-14 09:35:00,67.48,67.5,67.06,67.33,29300.0,67.48,67.5,67.06,67.33,29300.0
2014-03-14 09:40:00,67.33,67.48,67.33,67.42,49000.0,67.33,67.48,67.33,67.42,49000.0
2014-03-14 09:45:00,67.41,67.47,67.11,67.22,48200.0,67.41,67.47,67.11,67.22,48200.0
2014-03-14 09:50:00,67.24,67.3,67.19,67.19,15100.0,67.24,67.3,67.19,67.19,15100.0
2014-03-14 09:55:00,67.19,67.22,66.9,66.91,19900.0,67.19,67.22,66.9,66.91,19900.0
2014-03-14 10:00:00,66.98,67.27,66.98,67.14,24300.0,66.98,67.27,66.98,67.14,24300.0
2014-03-14 10:05:00,67.12,67.38,67.11,67.31,30700.0,67.12,67.38,67.11,67.31,30700.0
2014-03-14 10:10:00,67.31,67.38,67.22,67.24,86500.0,67.31,67.38,67.22,67.24,86500.0
2014-03-14 10:15:00,67.24,67.43,67.19,67.42,36500.0,67.24,67.43,67.19,67.42,36500.0
2014-03-14 10:20:00,67.4,67.4,67.2,67.27,25100.0,67.4,67.4,67.2,67.27,25100.0
2014-03-14 10:25:00,67.27,67.37,67.25,67.32,20600.0,67.27,67.37,67.25,67.32,20600.0
2014-03-14 10:30:00,67.33,67.35,67.22,67.3,17100.0,67.33,67.35,67.22,67.3,17100.0
2014-03-14 10:35:00,67.31,67.4,67.28,67.29,50700.0,67.31,67.4,67.28,67.29,50700.0
2014-03-14 10:40:00,67.29,67.37,67.27,67.32,23100.0,67.29,67.37,67.27,67.32,23100.0
2014-03-14 10:45:00,67.33,67.47,67.33,67.39,43300.0,67.33,67.47,67.33,67.39,43300.0
2014-03-14 10:50:00,67.4,67.42,67.31,67.31,36000.0,67.4,67.42,67.31,67.31,36000.0
2014-03-14 10:55:00,67.31,67.34,67.18,67.22,19000.0,67.31,67.34,67.18,67.22,19000.0
2014-03-14 11:00:00,67.22,67.28,67.18,67.27,57400.0,67.22,67.28,67.18,67.27,57400.0
2014-03-14 11:05:00,67.27,67.37,67.25,67.3,56500.0,67.27,67.37,67.25,67.3,56500.0
2014-03-14 11:10:00,67.3,67.31,67.25,67.28,23000.0,67.3,67.31,67.25,67.28,23000.0
2014-03-14 11:15:00,67.29,67.4,67.29,67.37,29800.0,67.29,67.4,67.29,67.37,29800.0
2014-03-14 11:20:00,67.38,67.45,67.34,67.34,25400.0,67.38,67.45,67.34,67.34,25400.0
2014-03-14 11:25:00,67.34,67.5,67.34,67.48,25200.0,67.34,67.5,67.34,67.48,25200.0
2014-03-14 11:30:00,67.48,67.57,67.44,67.48,50500.0,67.48,67.57,67.44,67.48,50500.0
2014-03-14 11:35:00,67.49,67.5,67.4,67.46,57800.0,67.49,67.5,67.4,67.46,57800.0
2014-03-14 11:40:00,67.48,67.48,67.38,67.43,80400.0,67.48,67.48,67.38,67.43,80400.0
2014-03-14 11:45:00,67.44,67.57,67.41,67.47,38900.0,67.44,67.57,67.41,67.47,38900.0
2014-03-14 11:50:00,67.47,67.58,67.43,67.49,28900.0,67.47,67.58,67.43,67.49,28900.0
2014-03-14 11:55:00,67.5,67.59,67.48,67.54,13900.0,67.5,67.59,67.48,67.54,13900.0
2014-03-14 12:00:00,67.53,67.54,67.33,67.34,22500.0,67.53,67.54,67.33,67.34,22500.0
2014-03-14 12:05:00,67.34,67.41,67.33,67.34,10600.0,67.34,67.41,67.33,67.34,10600.0
2014-03-14 12:10:00,67.37,67.48,67.37,67.44,9800.0,67.37,67.48,67.37,67.44,9800.0
2014-03-14 12:15:00,67.44,67.52,67.41,67.47,21900.0,67.44,67.52,67.41,67.47,21900.0
2014-03-14 12:20:00,67.5,67.6,67.5,67.52,31100.0,67.5,67.6,67.5,67.52,31100.0
2014-03-14 12:25:00,67.52,67.52,67.32,67.33,17600.0,67.52,67.52,67.32,67.33,17600.0
2014-03-14 12:30:00,67.31,67.41,67.23,67.26,24100.0,67.31,67.41,67.23,67.26,24100.0
2014-03-14 12:35:00,67.25,67.35,67.14,67.34,36700.0,67.25,67.35,67.14,67.34,36700.0
2014-03-14 12:40:00,67.34,67.53,67.32,67.53,34400.0,67.34,67.53,67.32,67.53,34400.0
2014-03-14 12:45:00,67.53,67.56,67.43,67.49,26800.0,67.53,67.56,67.43,67.49,26800.0
2014-03-14 12:50:00,67.48,67.48,67.37,67.39,17600.0,67.48,67.48,67.37,67.39,17600.0
2014-03-14 12:55:00,67.4,67.54,67.39,67.53,14100.0,67.4,67.54,67.39,67.53,14100.0
2014-03-14 13:00:00,67.53,67.58,67.44,67.44,25200.0,67.53,67.58,67.44,67.44,25200.0
2014-03-14 13:05:00,67.45,67.52,67.41,67.47,30000.0,67.45,67.52,67.41,67.47,30000.0
2014-03-14 13:10:00,67.47,67.53,67.45,67.46,19300.0,67.47,67.53,67.45,67.46,19300.0
2014-03-14 13:15:00,67.47,67.5,67.4,67.49,18400.0,67.47,67.5,67.4,67.49,18400.0
2014-03-14 13:20:00,67.49,67.49,67.41,67.41,9700.0,67.49,67.49,67.41,67.41,9700.0
2014-03-14 13:25:00,67.41,67.46,67.37,67.46,12400.0,67.41,67.46,67.37,67.46,12400.0
2014-03-14 13:30:00,67.45,67.51,67.43,67.5,15300.0,67.45,67.51,67.43,67.5,15300.0
2014-03-14 13:35:00,67.49,67.53,67.45,67.47,20900.0,67.49,67.53,67.45,67.47,20900.0
2014-03-14 13:40:00,67.46,67.48,67.38,67.45,31700.0,67.46,67.48,67.38,67.45,31700.0
2014-03-14 13:45:00,67.45,67.5,67.44,67.5,22500.0,67.45,67.5,67.44,67.5,22500.0
2014-03-14 13:50:00,67.49,67.6,67.49,67.52,35300.0,67.49,67.6,67.49,67.52,35300.0
2014-03-14 13:55:00,67.52,67.6,67.52,67.59,21900.0,67.52,67.6,67.52,67.59,21900.0
2014-03-14 14:00:00,67.58,67.58,67.48,67.48,22800.0,67.58,67.58,67.48,67.48,22800.0
2014-03-14 14:05:00,67.48,67.54,67.43,67.52,16500.0,67.48,67.54,67.43,67.52,16500.0
2014-03-14 14:10:00,67.53,67.53,67.42,67.52,37100.0,67.53,67.53,67.42,67.52,37100.0
2014-03-14 14:15:00,67.52,67.65,67.51,67.6,26300.0,67.52,67.65,67.51,67.6,26300.0
2014-03-14 14:20:00,67.61,67.7,67.61,67.69,17500.0,67.61,67.7,67.61,67.69,17500.0
2014-03-14 14:25:00,67.69,67.69,67.55,67.56,33500.0,67.69,67.69,67.55,67.56,33500.0
2014-03-14 14:30:00,67.56,67.56,67.46,67.47,20600.0,67.56,67.56,67.46,67.47,20600.0
2014-03-14 14:35:00,67.48,67.49,67.39,67.4,15200.0,67.48,67.49,67.39,67.4,15200.0
2014-03-14 14:40:00,67.39,67.48,67.34,67.47,28800.0,67.39,67.48,67.34,67.47,28800.0
2014-03-14 14:45:00,67.46,67.46,67.38,67.39,25600.0,67.46,67.46,67.38,67.39,25600.0
2014-03-14 14:50:00,67.38,67.44,67.28,67.28,18900.0,67.38,67.44,67.28,67.28,18900.0
2014-03-14 14:55:00,67.28,67.3,67.15,67.15,48700.0,67.28,67.3,67.15,67.15,48700.0
2014-03-14 15:00:00,67.15,67.3,67.13,67.27,34400.0,67.15,67.3,67.13,67.27,34400.0
2014-03-14 15:05:00,67.27,67.3,67.21,67.21,27400.0,67.27,67.3,67.21,67.21,27400.0
2014-03-14 15:10:00,67.22,67.23,67.11,67.11,23000.0,67.22,67.23,67.11,67.11,23000.0
2014-03-14 15:15:00,67.11,67.17,67.09,67.16,24100.0,67.11,67.17,67.09,67.16,24100.0
2014-03-14 15:20:00,67.16,67.34,67.15,67.31,60600.0,67.16,67.34,67.15,67.31,60600.0
2014-03-14 15:25:00,67.31,67.35,67.28,67.3,35900.0,67.31,67.35,67.28,67.3,35900.0
2014-03-14 15:30:00,67.3,67.42,67.29,67.38,31600.0,67.3,67.42,67.29,67.38,31600.0
2014-03-14 15:35:00,67.38,67.38,67.21,67.23,54500.0,67.38,67.38,67.21,67.23,54500.0
2014-03-14 15:40:00,67.22,67.28,67.19,67.25,47800.0,67.22,67.28,67.19,67.25,47800.0
2014-03-14 15:45:00,67.25,67.25,67.15,67.17,43200.0,67.25,67.25,67.15,67.17,43200.0
2014-03-14 15:50:00,67.17,67.19,67.15,67.15,75100.0,67.17,67.19,67.15,67.15,75100.0
2014-03-14 15:55:00,67.16,67.26,67.15,67.19,144800.0,67.16,67.26,67.15,67.19,144800.0
2014-03-17 09:30:00,67.89,69.08,67.73,68.73,212900.0,67.89,69.08,67.73,68.73,212900.0
2014-03-17 09:35:00,68.76,68.92,68.39,68.92,70900.0,68.76,68.92,68.39,68.92,70900.0
2014-03-17 09:40:00,68.92,69.05,68.53,68.69,77900.0,68.92,69.05,68.53,68.69,77900.0
2014-03-17 09:45:00,68.73,68.96,68.69,68.87,72600.0,68.73,68.96,68.69,68.87,72600.0
2014-03-17 09:50:00,68.85,68.99,68.7,68.97,38000.0,68.85,68.99,68.7,68.97,38000.0
2014-03-17 09:55:00,68.97,69.35,68.95,69.12,63800.0,68.97,69.35,68.95,69.12,63800.0
2014-03-17 10:00:00,69.15,69.21,69.03,69.08,41900.0,69.15,69.21,69.03,69.08,41900.0
2014-03-17 10:05:00,69.07,69.17,68.83,68.83,40700.0,69.07,69.17,68.83,68.83,40700.0
2014-03-17 10:10:00,68.85,68.91,68.79,68.84,30500.0,68.85,68.91,68.79,68.84,30500.0
2014-03-17 10:15:00,68.86,68.97,68.68,68.77,38900.0,68.86,68.97,68.68,68.77,38900.0
2014-03-17 10:20:00,68.79,68.79,68.65,68.69,50000.0,68.79,68.79,68.65,68.69,50000.0
2014-03-17 10:25:00,68.68,68.86,68.68,68.8,32800.0,68.68,68.86,68.68,68.8,32800.0
2014-03-17 10:30:00,68.8,68.9,68.46,68.46,102800.0,68.8,68.9,68.46,68.46,102800.0
2014-03-17 10:35:00,68.46,68.5,68.41,68.43,101800.0,68.46,68.5,68.41,68.43,101800.0
2014-03-17 10:40:00,68.43,68.46,68.36,68.39,43400.0,68.43,68.46,68.36,68.39,43400.0
2014-03-17 10:45:00,68.34,68.42,68.17,68.2,40900.0,68.34,68.42,68.17,68.2,40900.0
2014-03-17 10:50:00,68.22,68.44,68.2,68.28,47000.0,68.22,68.44,68.2,68.28,47000.0
2014-03-17 10:55:00,68.26,68.42,68.23,68.4,24500.0,68.26,68.42,68.23,68.4,24500.0
2014-03-17 11:00:00,68.4,68.51,68.4,68.43,39800.0,68.4,68.51,68.4,68.43,39800.0
2014-03-17 11:05:00,68.43,68.63,68.4,68.63,39900.0,68.43,68.63,68.4,68.63,39900.0
2014-03-17 11:10:00,68.62,68.64,68.52,68.6,28700.0,68.62,68.64,68.52,68.6,28700.0
2014-03-17 11:15:00,68.61,68.62,68.48,68.49,54900.0,68.61,68.62,68.48,68.49,54900.0
2014-03-17 11:20:00,68.51,68.54,68.35,68.35,104800.0,68.51,68.54,68.35,68.35,104800.0
2014-03-17 11:25:00,68.34,68.36,68.25,68.27,27500.0,68.34,68.36,68.25,68.27,27500.0
2014-03-17 11:30:00,68.28,68.29,68.19,68.19,58300.0,68.28,68.29,68.19,68.19,58300.0
2014-03-17 11:35:00,68.18,68.18,67.91,67.95,70700.0,68.18,68.18,67.91,67.95,70700.0
2014-03-17 11:40:00,67.95,67.97,67.9,67.94,34100.0,67.95,67.97,67.9,67.94,34100.0
2014-03-17 11:45:00,67.95,68.03,67.94,67.98,75900.0,67.95,68.03,67.94,67.98,75900.0
2014-03-17 11:50:00,68.0,68.04,67.91,68.04,36800.0,68.0,68.04,67.91,68.04,36800.0
2014-03-17 11:55:00,68.03,68.04,68.0,68.03,22800.0,68.03,68.04,68.0,68.03,22800.0
2014-03-17 12:00:00,68.03,68.14,68.02,68.08,45300.0,68.03,68.14,68.02,68.08,45300.0
2014-03-17 12:05:00,68.08,68.32,68.08,68.25,14900.0,68.08,68.32,68.08,68.25,14900.0
2014-03-17 12:10:00,68.22,68.48,68.2,68.48,12300.0,68.22,68.48,68.2,68.48,12300.0
2014-03-17 12:15:00,68.49,68.55,68.45,68.46,26200.0,68.49,68.55,68.45,68.46,26200.0
2014-03-17 12:20:00,68.45,68.45,68.32,68.34,25900.0,68.45,68.45,68.32,68.34,25900.0
2014-03-17 12:25:00,68.35,68.44,68.35,68.37,18300.0,68.35,68.44,68.35,68.37,18300.0
2014-03-17 12:30:00,68.38,68.49,68.38,68.43,17700.0,68.38,68.49,68.38,68.43,17700.0
2014-03-17 12:35:00,68.42,68.42,68.31,68.37,15300.0,68.42,68.42,68.31,68.37,15300.0
2014-03-17 12:40:00,68.38,68.52,68.38,68.43,41300.0,68.38,68.52,68.38,68.43,41300.0
2014-03-17 12:45:00,68.42,68.45,68.3,68.3,15700.0,68.42,68.45,68.3,68.3,15700.0
2014-03-17 12:50:00,68.3,68.35,68.27,68.32,13300.0,68.3,68.35,68.27,68.32,13300.0
2014-03-17 12:55:00,68.33,68.45,68.33,68.44,8200.0,68.33,68.45,68.33,68.44,8200.0
2014-03-17 13:00:00,68.45,68.5,68.42,68.43,15500.0,68.45,68.5,68.42,68.43,15500.0
2014-03-17 13:05:00,68.43,68.43,68.28,68.28,11600.0,68.43,68.43,68.28,68.28,11600.0
2014-03-17 13:10:00,68.27,68.31,68.18,68.26,13500.0,68.27,68.31,68.18,68.26,13500.0
2014-03-17 13:15:00,68.25,68.27,68.2,68.27,12600.0,68.25,68.27,68.2,68.27,12600.0
2014-03-17 13:20:00,68.27,68.4,68.17,68.2,89000.0,68.27,68.4,68.17,68.2,89000.0
2014-03-17 13:25:00,68.21,68.21,68.12,68.16,11700.0,68.21,68.21,68.12,68.16,11700.0
2014-03-17 13:30:00,68.16,68.26,68.15,68.17,19500.0,68.16,68.26,68.15,68.17,19500.0
2014-03-17 13:35:00,68.17,68.2,68.12,68.12,32600.0,68.17,68.2,68.12,68.12,32600.0
2014-03-17 13:40:00,68.12,68.16,68.1,68.1,12100.0,68.12,68.16,68.1,68.1,12100.0
2014-03-17 13:45:00,68.11,68.11,68.05,68.05,39600.0,68.11,68.11,68.05,68.05,39600.0
2014-03-17 13:50:00,68.05,68.08,67.97,67.97,28100.0,68.05,68.08,67.97,67.97,28100.0
2014-03-17 13:55:00,67.97,67.99,67.96,67.96,33500.0,67.97,67.99,67.96,67.96,33500.0
2014-03-17 14:00:00,67.97,68.01,67.96,67.97,33400.0,67.97,68.01,67.96,67.97,33400.0
2014-03-17 14:05:00,67.97,68.06,67.95,67.97,34600.0,67.97,68.06,67.95,67.97,34600.0
2014-03-17 14:10:00,67.96,68.13,67.95,68.13,20400.0,67.96,68.13,67.95,68.13,20400.0
2014-03-17 14:15:00,68.13,68.2,68.13,68.2,16200.0,68.13,68.2,68.13,68.2,16200.0
2014-03-17 14:20:00,68.2,68.47,68.2,68.45,33500.0,68.2,68.47,68.2,68.45,33500.0
2014-03-17 14:25:00,68.45,68.55,68.43,68.54,31600.0,68.45,68.55,68.43,68.54,31600.0
2014-03-17 14:30:00,68.53,68.53,68.48,68.51,35000.0,68.53,68.53,68.48,68.51,35000.0
2014-03-17 14:35:00,68.5,68.5,68.44,68.44,27300.0,68.5,68.5,68.44,68.44,27300.0
2014-03-17 14:40:00,68.43,68.45,68.34,68.45,27100.0,68.43,68.45,68.34,68.45,27100.0
2014-03-17 14:45:00,68.46,68.56,68.46,68.49,29400.0,68.46,68.56,68.46,68.49,29400.0
2014-03-17 14:50:00,68.5,68.51,68.38,68.38,37900.0,68.5,68.51,68.38,68.38,37900.0
2014-03-17 14:55:00,68.39,68.39,68.22,68.22,33400.0,68.39,68.39,68.22,68.22,33400.0
2014-03-17 15:00:00,68.21,68.23,68.17,68.18,15700.0,68.21,68.23,68.17,68.18,15700.0
2014-03-17 15:05:00,68.17,68.34,68.17,68.34,21500.0,68.17,68.34,68.17,68.34,21500.0
2014-03-17 15:10:00,68.33,68.35,68.26,68.26,25300.0,68.33,68.35,68.26,68.26,25300.0
2014-03-17 15:15:00,68.27,68.28,68.16,68.16,26900.0,68.27,68.28,68.16,68.16,26900.0
2014-03-17 15:20:00,68.16,68.28,68.15,68.27,67500.0,68.16,68.28,68.15,68.27,67500.0
2014-03-17 15:25:00,68.26,68.3,68.22,68.29,71600.0,68.26,68.3,68.22,68.29,71600.0
2014-03-17 15:30:00,68.29,68.32,68.17,68.19,30900.0,68.29,68.32,68.17,68.19,30900.0
2014-03-17 15:35:00,68.19,68.2,68.15,68.17,43700.0,68.19,68.2,68.15,68.17,43700.0
2014-03-17 15:40:00,68.17,68.18,68.07,68.07,49000.0,68.17,68.18,68.07,68.07,49000.0
2014-03-17 15:45:00,68.08,68.11,68.03,68.09,66900.0,68.08,68.11,68.03,68.09,66900.0
2014-03-17 15:50:00,68.09,68.28,68.09,68.23,133800.0,68.09,68.28,68.09,68.23,133800.0
2014-03-17 15:55:00,68.24,68.27,68.15,68.16,182300.0,68.24,68.27,68.15,68.16,182300.0
2014-03-18 09:30:00,67.66,68.43,67.52,68.0,74300.0,67.66,68.43,67.52,68.0,74300.0
2014-03-18 09:35:00,68.0,68.62,67.95,68.47,43300.0,68.0,68.62,67.95,68.47,43300.0
2014-03-18 09:40:00,68.44,68.44,67.84,68.18,44900.0,68.44,68.44,67.84,68.18,44900.0
2014-03-18 09:45:00,68.17,68.6,68.03,68.3,75300.0,68.17,68.6,68.03,68.3,75300.0
2014-03-18 09:50:00,68.26,68.29,68.12,68.22,27700.0,68.26,68.29,68.12,68.22,27700.0
2014-03-18 09:55:00,68.22,68.24,67.9,67.98,40900.0,68.22,68.24,67.9,67.98,40900.0
2014-03-18 10:00:00,68.0,68.05,67.82,67.91,38200.0,68.0,68.05,67.82,67.91,38200.0
2014-03-18 10:05:00,67.91,68.04,67.87,67.88,24600.0,67.91,68.04,67.87,67.88,24600.0
2014-03-18 10:10:00,67.89,68.0,67.87,67.87,29100.0,67.89,68.0,67.87,67.87,29100.0
2014-03-18 10:15:00,67.87,68.04,67.87,68.01,45100.0,67.87,68.04,67.87,68.01,45100.0
2014-03-18 10:20:00,68.01,68.08,68.0,68.04,39300.0,68.01,68.08,68.0,68.04,39300.0
2014-03-18 10:25:00,68.07,68.15,67.98,67.99,118800.0,68.07,68.15,67.98,67.99,118800.0
2014-03-18 10:30:00,67.99,68.03,67.94,67.97,33300.0,67.99,68.03,67.94,67.97,33300.0
2014-03-18 10:35:00,67.98,68.0,67.89,67.9,34200.0,67.98,68.0,67.89,67.9,34200.0
2014-03-18 10:40:00,67.91,68.02,67.86,67.99,38700.0,67.91,68.02,67.86,67.99,38700.0
2014-03-18 10:45:00,67.99,68.04,67.95,68.02,32600.0,67.99,68.04,67.95,68.02,32600.0
2014-03-18 10:50:00,68.02,68.05,67.94,67.96,25000.0,68.02,68.05,67.94,67.96,25000.0
2014-03-18 10:55:00,67.97,68.31,67.94,68.16,89200.0,67.97,68.31,67.94,68.16,89200.0
2014-03-18 11:00:00,68.14,68.19,68.07,68.1,32100.0,68.14,68.19,68.07,68.1,32100.0
2014-03-18 11:05:00,68.09,68.16,68.06,68.14,17000.0,68.09,68.16,68.06,68.14,17000.0
2014-03-18 11:10:00,68.15,68.22,68.14,68.22,18800.0,68.15,68.22,68.14,68.22,18800.0
2014-03-18 11:15:00,68.25,68.31,68.19,68.26,15800.0,68.25,68.31,68.19,68.26,15800.0
2014-03-18 11:20:00,68.28,68.34,68.15,68.17,23400.0,68.28,68.34,68.15,68.17,23400.0
2014-03-18 11:25:00,68.19,68.19,68.14,68.15,12100.0,68.19,68.19,68.14,68.15,12100.0
2014-03-18 11:30:00,68.16,68.21,68.12,68.18,79000.0,68.16,68.21,68.12,68.18,79000.0
2014-03-18 11:35:00,68.16,68.25,68.14,68.16,34900.0,68.16,68.25,68.14,68.16,34900.0
2014-03-18 11:40:00,68.14,68.17,67.93,67.98,21000.0,68.14,68.17,67.93,67.98,21000.0
2014-03-18 11:45:00,67.96,68.01,67.94,67.98,26900.0,67.96,68.01,67.94,67.98,26900.0
2014-03-18 11:50:00,67.97,68.05,67.93,68.03,20400.0,67.97,68.05,67.93,68.03,20400.0
2014-03-18 11:55:00,68.02,68.05,67.98,68.05,26500.0,68.02,68.05,67.98,68.05,26500.0
2014-03-18 12:00:00,68.05,68.12,68.05,68.1,15100.0,68.05,68.12,68.05,68.1,15100.0
2014-03-18 12:05:00,68.1,68.25,68.1,68.25,16100.0,68.1,68.25,68.1,68.25,16100.0
2014-03-18 12:10:00,68.25,68.27,68.1,68.13,23800.0,68.25,68.27,68.1,68.13,23800.0
2014-03-18 12:15:00,68.16,68.2,68.08,68.15,65000.0,68.16,68.2,68.08,68.15,65000.0
2014-03-18 12:20:00,68.17,68.26,68.14,68.2,18700.0,68.17,68.26,68.14,68.2,18700.0
2014-03-18 12:25:00,68.22,68.35,68.2,68.2,52300.0,68.22,68.35,68.2,68.2,52300.0
2014-03-18 12:30:00,68.21,68.45,68.19,68.25,43700.0,68.21,68.45,68.19,68.25,43700.0
2014-03-18 12:35:00,68.25,68.33,68.24,68.27,23900.0,68.25,68.33,68.24,68.27,23900.0
2014-03-18 12:40:00,68.29,68.35,68.24,68.25,23200.0,68.29,68.35,68.24,68.25,23200.0
2014-03-18 12:45:00,68.26,68.3,68.25,68.28,11400.0,68.26,68.3,68.25,68.28,11400.0
2014-03-18 12:50:00,68.28,68.29,68.24,68.25,33500.0,68.28,68.29,68.24,68.25,33500.0
2014-03-18 12:55:00,68.25,68.25,68.18,68.22,17300.0,68.25,68.25,68.18,68.22,17300.0
2014-03-18 13:00:00,68.23,68.4,68.23,68.4,13400.0,68.23,68.4,68.23,68.4,13400.0
2014-03-18 13:05:00,68.4,68.58,68.4,68.55,25000.0,68.4,68.58,68.4,68.55,25000.0
2014-03-18 13:10:00,68.55,68.58,68.5,68.5,17600.0,68.55,68.58,68.5,68.5,17600.0
2014-03-18 13:15:00,68.5,68.53,68.48,68.5,15100.0,68.5,68.53,68.48,68.5,15100.0
2014-03-18 13:20:00,68.49,68.56,68.49,68.56,21000.0,68.49,68.56,68.49,68.56,21000.0
2014-03-18 13:25:00,68.56,68.59,68.51,68.58,17600.0,68.56,68.59,68.51,68.58,17600.0
2014-03-18 13:30:00,68.58,68.68,68.54,68.65,30300.0,68.58,68.68,68.54,68.65,30300.0
2014-03-18 13:35:00,68.64,68.64,68.5,68.51,79500.0,68.64,68.64,68.5,68.51,79500.0
2014-03-18 13:40:00,68.49,68.52,68.36,68.38,28600.0,68.49,68.52,68.36,68.38,28600.0
2014-03-18 13:45:00,68.38,68.47,68.37,68.46,20500.0,68.38,68.47,68.37,68.46,20500.0
2014-03-18 13:50:00,68.46,68.52,68.43,68.43,31800.0,68.46,68.52,68.43,68.43,31800.0
2014-03-18 13:55:00,68.44,68.44,68.27,68.33,31600.0,68.44,68.44,68.27,68.33,31600.0
2014-03-18 14:00:00,68.32,68.37,68.3,68.34,34900.0,68.32,68.37,68.3,68.34,34900.0
2014-03-18 14:05:00,68.34,68.48,68.32,68.47,64500.0,68.34,68.48,68.32,68.47,64500.0
2014-03-18 14:10:00,68.46,68.73,68.46,68.55,68300.0,68.46,68.73,68.46,68.55,68300.0
2014-03-18 14:15:00,68.55,68.64,68.55,68.6,88700.0,68.55,68.64,68.55,68.6,88700.0
2014-03-18 14:20:00,68.59,68.71,68.58,68.71,35900.0,68.59,68.71,68.58,68.71,35900.0
2014-03-18 14:25:00,68.7,68.83,68.7,68.81,27300.0,68.7,68.83,68.7,68.81,27300.0
2014-03-18 14:30:00,68.83,68.85,68.72,68.72,26300.0,68.83,68.85,68.72,68.72,26300.0
2014-03-18 14:35:00,68.72,68.85,68.71,68.78,33000.0,68.72,68.85,68.71,68.78,33000.0
2014-03-18 14:40:00,68.78,68.83,68.72,68.75,64800.0,68.78,68.83,68.72,68.75,64800.0
2014-03-18 14:45:00,68.75,68.81,68.7,68.72,115400.0,68.75,68.81,68.7,68.72,115400.0
2014-03-18 14:50:00,68.72,68.75,68.69,68.73,43700.0,68.72,68.75,68.69,68.73,43700.0
2014-03-18 14:55:00,68.74,68.75,68.52,68.54,53800.0,68.74,68.75,68.52,68.54,53800.0
2014-03-18 15:00:00,68.54,68.78,68.54,68.68,29500.0,68.54,68.78,68.54,68.68,29500.0
2014-03-18 15:05:00,68.69,68.77,68.69,68.77,73100.0,68.69,68.77,68.69,68.77,73100.0
2014-03-18 15:10:00,68.78,68.78,68.67,68.7,64800.0,68.78,68.78,68.67,68.7,64800.0
2014-03-18 15:15:00,68.7,68.71,68.68,68.68,27500.0,68.7,68.71,68.68,68.68,27500.0
2014-03-18 15:20:00,68.69,68.7,68.65,68.67,54400.0,68.69,68.7,68.65,68.67,54400.0
2014-03-18 15:25:00,68.68,70.24,68.68,69.62,1937300.0,68.68,70.24,68.68,69.62,1937300.0
2014-03-18 15:30:00,69.62,69.97,68.17,68.73,1890900.0,69.62,69.97,68.17,68.73,1890900.0
2014-03-18 15:35:00,68.69,69.24,68.25,68.58,947700.0,68.69,69.24,68.25,68.58,947700.0
2014-03-18 15:40:00,68.58,69.04,68.5,68.72,643000.0,68.58,69.04,68.5,68.72,643000.0
2014-03-18 15:45:00,68.72,68.8,68.1,68.59,734300.0,68.72,68.8,68.1,68.59,734300.0
2014-03-18 15:50:00,68.58,68.75,68.53,68.6,364000.0,68.58,68.75,68.53,68.6,364000.0
2014-03-18 15:55:00,68.6,68.85,68.52,68.52,582500.0,68.6,68.85,68.52,68.52,582500.0
2014-03-19 09:30:00,69.1,69.1,67.6,67.72,373000.0,69.1,69.1,67.6,67.72,373000.0
2014-03-19 09:35:00,67.78,68.0,67.11,67.44,331100.0,67.78,68.0,67.11,67.44,331100.0
2014-03-19 09:40:00,67.5,67.95,67.43,67.83,238400.0,67.5,67.95,67.43,67.83,238400.0
2014-03-19 09:45:00,67.84,68.01,67.72,67.93,114900.0,67.84,68.01,67.72,67.93,114900.0
2014-03-19 09:50:00,67.87,68.4,67.86,68.0,235800.0,67.87,68.4,67.86,68.0,235800.0
2014-03-19 09:55:00,68.01,68.36,68.0,68.23,60000.0,68.01,68.36,68.0,68.23,60000.0
2014-03-19 10:00:00,68.26,68.26,68.01,68.09,108200.0,68.26,68.26,68.01,68.09,108200.0
2014-03-19 10:05:00,68.1,68.15,67.73,68.13,91200.0,68.1,68.15,67.73,68.13,91200.0
2014-03-19 10:10:00,68.13,68.2,67.71,67.74,105700.0,68.13,68.2,67.71,67.74,105700.0
2014-03-19 10:15:00,67.78,67.78,67.31,67.32,130600.0,67.78,67.78,67.31,67.32,130600.0
2014-03-19 10:20:00,67.31,67.63,67.31,67.61,65800.0,67.31,67.63,67.31,67.61,65800.0
2014-03-19 10:25:00,67.63,67.74,67.48,67.62,50600.0,67.63,67.74,67.48,67.62,50600.0
2014-03-19 10:30:00,67.58,67.65,67.35,67.4,94300.0,67.58,67.65,67.35,67.4,94300.0
2014-03-19 10:35:00,67.38,67.39,67.02,67.09,101800.0,67.38,67.39,67.02,67.09,101800.0
2014-03-19 10:40:00,67.09,67.1,66.91,66.92,99300.0,67.09,67.1,66.91,66.92,99300.0
2014-03-19 10:45:00,66.92,66.99,66.68,66.78,121000.0,66.92,66.99,66.68,66.78,121000.0
2014-03-19 10:50:00,66.78,66.95,66.54,66.8,186600.0,66.78,66.95,66.54,66.8,186600.0
2014-03-19 10:55:00,66.8,66.89,66.66,66.84,81400.0,66.8,66.89,66.66,66.84,81400.0
2014-03-19 11:00:00,66.84,67.0,66.78,66.9,109800.0,66.84,67.0,66.78,66.9,109800.0
2014-03-19 11:05:00,66.92,67.09,66.72,66.83,130500.0,66.92,67.09,66.72,66.83,130500.0
2014-03-19 11:10:00,66.84,66.9,66.7,66.75,64200.0,66.84,66.9,66.7,66.75,64200.0
2014-03-19 11:15:00,66.73,66.99,66.72,66.97,39700.0,66.73,66.99,66.72,66.97,39700.0
2014-03-19 11:20:00,66.98,67.0,66.87,66.95,60600.0,66.98,67.0,66.87,66.95,60600.0
2014-03-19 11:25:00,66.95,67.06,66.85,66.96,54000.0,66.95,67.06,66.85,66.96,54000.0
2014-03-19 11:30:00,66.97,67.14,66.95,67.11,76100.0,66.97,67.14,66.95,67.11,76100.0
2014-03-19 11:35:00,67.11,67.13,66.67,66.75,59000.0,67.11,67.13,66.67,66.75,59000.0
2014-03-19 11:40:00,66.76,66.8,66.58,66.59,78300.0,66.76,66.8,66.58,66.59,78300.0
2014-03-19 11:45:00,66.59,66.73,66.59,66.65,46600.0,66.59,66.73,66.59,66.65,46600.0
2014-03-19 11:50:00,66.65,66.66,66.58,66.63,60700.0,66.65,66.66,66.58,66.63,60700.0
2014-03-19 11:55:00,66.62,66.79,66.59,66.76,58700.0,66.62,66.79,66.59,66.76,58700.0
2014-03-19 12:00:00,66.78,66.96,66.78,66.91,63500.0,66.78,66.96,66.78,66.91,63500.0
2014-03-19 12:05:00,66.91,66.93,66.59,66.61,54800.0,66.91,66.93,66.59,66.61,54800.0
2014-03-19 12:10:00,66.62,66.62,66.26,66.35,127300.0,66.62,66.62,66.26,66.35,127300.0
2014-03-19 12:15:00,66.35,66.5,66.32,66.39,59400.0,66.35,66.5,66.32,66.39,59400.0
2014-03-19 12:20:00,66.39,66.39,66.15,66.23,75300.0,66.39,66.39,66.15,66.23,75300.0
2014-03-19 12:25:00,66.24,66.43,66.23,66.36,31100.0,66.24,66.43,66.23,66.36,31100.0
2014-03-19 12:30:00,66.36,66.43,66.21,66.24,43300.0,66.36,66.43,66.21,66.24,43300.0
2014-03-19 12:35:00,66.24,66.44,66.24,66.44,38800.0,66.24,66.44,66.24,66.44,38800.0
2014-03-19 12:40:00,66.45,66.5,66.45,66.45,51700.0,66.45,66.5,66.45,66.45,51700.0
2014-03-19 12:45:00,66.46,66.74,66.44,66.69,56700.0,66.46,66.74,66.44,66.69,56700.0
2014-03-19 12:50:00,66.72,66.89,66.67,66.71,82300.0,66.72,66.89,66.67,66.71,82300.0
2014-03-19 12:55:00,66.72,66.79,66.6,66.77,24700.0,66.72,66.79,66.6,66.77,24700.0
2014-03-19 13:00:00,66.76,66.92,66.75,66.87,48200.0,66.76,66.92,66.75,66.87,48200.0
2014-03-19 13:05:00,66.86,66.92,66.79,66.8,43400.0,66.86,66.92,66.79,66.8,43400.0
2014-03-19 13:10:00,66.79,67.0,66.76,66.96,40000.0,66.79,67.0,66.76,66.96,40000.0
2014-03-19 13:15:00,66.95,67.08,66.94,67.05,80400.0,66.95,67.08,66.94,67.05,80400.0
2014-03-19 13:20:00,67.06,67.11,67.02,67.02,84200.0,67.06,67.11,67.02,67.02,84200.0
2014-03-19 13:25:00,67.02,67.06,67.02,67.06,32000.0,67.02,67.06,67.02,67.06,32000.0
2014-03-19 13:30:00,67.06,67.24,67.03,67.24,61900.0,67.06,67.24,67.03,67.24,61900.0
2014-03-19 13:35:00,67.24,67.34,67.15,67.31,58000.0,67.24,67.34,67.15,67.31,58000.0
2014-03-19 13:40:00,67.31,67.41,67.31,67.36,77600.0,67.31,67.41,67.31,67.36,77600.0
2014-03-19 13:45:00,67.37,67.59,67.35,67.58,83100.0,67.37,67.59,67.35,67.58,83100.0
2014-03-19 13:50:00,67.58,67.75,67.58,67.74,66200.0,67.58,67.75,67.58,67.74,66200.0
2014-03-19 13:55:00,67.75,67.81,67.6,67.65,78600.0,67.75,67.81,67.6,67.65,78600.0
2014-03-19 14:00:00,67.68,67.71,67.55,67.61,92400.0,67.68,67.71,67.55,67.61,92400.0
2014-03-19 14:05:00,67.56,67.71,67.55,67.65,71400.0,67.56,67.71,67.55,67.65,71400.0
2014-03-19 14:10:00,67.68,67.69,67.55,67.56,42900.0,67.68,67.69,67.55,67.56,42900.0
2014-03-19 14:15:00,67.55,67.6,67.43,67.53,47300.0,67.55,67.6,67.43,67.53,47300.0
2014-03-19 14:20:00,67.52,67.75,67.51,67.67,38600.0,67.52,67.75,67.51,67.67,38600.0
2014-03-19 14:25:00,67.68,67.76,67.65,67.69,31700.0,67.68,67.76,67.65,67.69,31700.0
2014-03-19 14:30:00,67.69,67.85,67.66,67.8,36000.0,67.69,67.85,67.66,67.8,36000.0
2014-03-19 14:35:00,67.8,67.84,67.68,67.83,40200.0,67.8,67.84,67.68,67.83,40200.0
2014-03-19 14:40:00,67.85,67.87,67.67,67.85,38500.0,67.85,67.87,67.67,67.85,38500.0
2014-03-19 14:45:00,67.87,67.88,67.65,67.65,43400.0,67.87,67.88,67.65,67.65,43400.0
2014-03-19 14:50:00,67.65,67.81,67.61,67.67,33800.0,67.65,67.81,67.61,67.67,33800.0
2014-03-19 14:55:00,67.67,67.68,67.63,67.66,39200.0,67.67,67.68,67.63,67.66,39200.0
2014-03-19 15:00:00,67.67,67.71,67.63,67.68,29600.0,67.67,67.71,67.63,67.68,29600.0
2014-03-19 15:05:00,67.67,67.67,67.18,67.18,101700.0,67.67,67.67,67.18,67.18,101700.0
2014-03-19 15:10:00,67.18,67.47,67.11,67.37,92800.0,67.18,67.47,67.11,67.37,92800.0
2014-03-19 15:15:00,67.36,67.4,67.3,67.33,52600.0,67.36,67.4,67.3,67.33,52600.0
2014-03-19 15:20:00,67.33,67.51,67.29,67.46,47100.0,67.33,67.51,67.29,67.46,47100.0
2014-03-19 15:25:00,67.45,67.46,67.36,67.44,58600.0,67.45,67.46,67.36,67.44,58600.0
2014-03-19 15:30:00,67.45,67.51,67.39,67.48,66100.0,67.45,67.51,67.39,67.48,66100.0
2014-03-19 15:35:00,67.48,67.49,67.32,67.37,92800.0,67.48,67.49,67.32,67.37,92800.0
2014-03-19 15:40:00,67.38,67.53,67.38,67.51,91800.0,67.38,67.53,67.38,67.51,91800.0
2014-03-19 15:45:00,67.51,67.67,67.45,67.64,129700.0,67.51,67.67,67.45,67.64,129700.0
2014-03-19 15:50:00,67.65,67.66,67.51,67.62,230600.0,67.65,67.66,67.51,67.62,230600.0
2014-03-19 15:55:00,67.62,67.77,67.59,67.63,386700.0,67.62,67.77,67.59,67.63,386700.0
2014-03-20 09:30:00,67.55,68.31,67.44,68.27,214700.0,67.55,68.31,67.44,68.27,214700.0
2014-03-20 09:35:00,68.21,68.59,68.0,68.04,147300.0,68.21,68.59,68.0,68.04,147300.0
2014-03-20 09:40:00,68.03,68.5,68.03,68.45,78300.0,68.03,68.5,68.03,68.45,78300.0
2014-03-20 09:45:00,68.45,68.46,67.93,68.02,51100.0,68.45,68.46,67.93,68.02,51100.0
2014-03-20 09:50:00,68.03,68.22,67.98,68.19,87400.0,68.03,68.22,67.98,68.19,87400.0
2014-03-20 09:55:00,68.21,68.32,68.09,68.1,94700.0,68.21,68.32,68.09,68.1,94700.0
2014-03-20 10:00:00,68.09,68.16,67.99,68.13,59400.0,68.09,68.16,67.99,68.13,59400.0
2014-03-20 10:05:00,68.12,68.35,68.12,68.24,117900.0,68.12,68.35,68.12,68.24,117900.0
2014-03-20 10:10:00,68.23,68.32,68.08,68.3,111000.0,68.23,68.32,68.08,68.3,111000.0
2014-03-20 10:15:00,68.3,68.67,68.28,68.64,95700.0,68.3,68.67,68.28,68.64,95700.0
2014-03-20 10:20:00,68.64,68.77,68.63,68.73,84500.0,68.64,68.77,68.63,68.73,84500.0
2014-03-20 10:25:00,68.72,68.74,68.39,68.52,71700.0,68.72,68.74,68.39,68.52,71700.0
2014-03-20 10:30:00,68.52,68.89,68.52,68.89,87000.0,68.52,68.89,68.52,68.89,87000.0
2014-03-20 10:35:00,68.89,69.08,68.88,69.03,125400.0,68.89,69.08,68.88,69.03,125400.0
2014-03-20 10:40:00,69.02,69.07,68.71,68.74,66600.0,69.02,69.07,68.71,68.74,66600.0
2014-03-20 10:45:00,68.73,68.73,68.47,68.62,54300.0,68.73,68.73,68.47,68.62,54300.0
2014-03-20 10:50:00,68.63,68.7,68.5,68.52,42900.0,68.63,68.7,68.5,68.52,42900.0
2014-03-20 10:55:00,68.52,68.64,68.5,68.62,29000.0,68.52,68.64,68.5,68.62,29000.0
2014-03-20 11:00:00,68.62,68.69,68.5,68.57,28000.0,68.62,68.69,68.5,68.57,28000.0
2014-03-20 11:05:00,68.59,68.6,68.5,68.58,48800.0,68.59,68.6,68.5,68.58,48800.0
2014-03-20 11:10:00,68.57,68.57,68.5,68.52,66900.0,68.57,68.57,68.5,68.52,66900.0
2014-03-20 11:15:00,68.51,68.57,68.5,68.51,27000.0,68.51,68.57,68.5,68.51,27000.0
2014-03-20 11:20:00,68.5,68.5,68.21,68.36,75100.0,68.5,68.5,68.21,68.36,75100.0
2014-03-20 11:25:00,68.37,68.45,68.3,68.4,20100.0,68.37,68.45,68.3,68.4,20100.0
2014-03-20 11:30:00,68.4,68.59,68.34,68.59,56800.0,68.4,68.59,68.34,68.59,56800.0
2014-03-20 11:35:00,68.58,68.62,68.5,68.59,49200.0,68.58,68.62,68.5,68.59,49200.0
2014-03-20 11:40:00,68.6,68.61,68.45,68.47,24100.0,68.6,68.61,68.45,68.47,24100.0
2014-03-20 11:45:00,68.47,68.62,68.45,68.56,33000.0,68.47,68.62,68.45,68.56,33000.0
2014-03-20 11:50:00,68.56,68.57,68.49,68.54,13500.0,68.56,68.57,68.49,68.54,13500.0
2014-03-20 11:55:00,68.54,68.61,68.54,68.61,13000.0,68.54,68.61,68.54,68.61,13000.0
2014-03-20 12:00:00,68.62,68.67,68.56,68.61,32300.0,68.62,68.67,68.56,68.61,32300.0
2014-03-20 12:05:00,68.6,68.62,68.59,68.61,17300.0,68.6,68.62,68.59,68.61,17300.0
2014-03-20 12:10:00,68.6,68.61,68.52,68.55,14200.0,68.6,68.61,68.52,68.55,14200.0
2014-03-20 12:15:00,68.58,68.79,68.58,68.75,26700.0,68.58,68.79,68.58,68.75,26700.0
2014-03-20 12:20:00,68.75,68.82,68.68,68.81,20900.0,68.75,68.82,68.68,68.81,20900.0
2014-03-20 12:25:00,68.79,68.84,68.66,68.75,76100.0,68.79,68.84,68.66,68.75,76100.0
2014-03-20 12:30:00,68.74,68.77,68.7,68.77,229600.0,68.74,68.77,68.7,68.77,229600.0
2014-03-20 12:35:00,68.78,68.78,68.65,68.69,73700.0,68.78,68.78,68.65,68.69,73700.0
2014-03-20 12:40:00,68.7,68.75,68.69,68.72,46000.0,68.7,68.75,68.69,68.72,46000.0
2014-03-20 12:45:00,68.72,68.78,68.7,68.7,19200.0,68.72,68.78,68.7,68.7,19200.0
2014-03-20 12:50:00,68.69,68.78,68.65,68.78,16800.0,68.69,68.78,68.65,68.78,16800.0
2014-03-20 12:55:00,68.78,68.81,68.76,68.8,22000.0,68.78,68.81,68.76,68.8,22000.0
2014-03-20 13:00:00,68.81,68.88,68.76,68.76,25100.0,68.81,68.88,68.76,68.76,25100.0
2014-03-20 13:05:00,68.76,68.82,68.76,68.76,14400.0,68.76,68.82,68.76,68.76,14400.0
2014-03-20 13:10:00,68.76,68.76,68.66,68.66,13300.0,68.76,68.76,68.66,68.66,13300.0
2014-03-20 13:15:00,68.65,68.72,68.63,68.67,22100.0,68.65,68.72,68.63,68.67,22100.0
2014-03-20 13:20:00,68.67,68.71,68.61,68.61,15500.0,68.67,68.71,68.61,68.61,15500.0
2014-03-20 13:25:00,68.61,68.67,68.53,68.57,19900.0,68.61,68.67,68.53,68.57,19900.0
2014-03-20 13:30:00,68.57,68.61,68.55,68.56,15800.0,68.57,68.61,68.55,68.56,15800.0
2014-03-20 13:35:00,68.57,68.72,68.57,68.7,38900.0,68.57,68.72,68.57,68.7,38900.0
2014-03-20 13:40:00,68.7,68.8,68.69,68.79,36700.0,68.7,68.8,68.69,68.79,36700.0
2014-03-20 13:45:00,68.8,68.86,68.78,68.78,33200.0,68.8,68.86,68.78,68.78,33200.0
2014-03-20 13:50:00,68.77,68.81,68.71,68.73,20000.0,68.77,68.81,68.71,68.73,20000.0
2014-03-20 13:55:00,68.73,68.73,68.65,68.7,19800.0,68.73,68.73,68.65,68.7,19800.0
2014-03-20 14:00:00,68.7,68.72,68.57,68.61,23400.0,68.7,68.72,68.57,68.61,23400.0
2014-03-20 14:05:00,68.6,68.62,68.58,68.62,19700.0,68.6,68.62,68.58,68.62,19700.0
2014-03-20 14:10:00,68.62,68.65,68.61,68.62,27800.0,68.62,68.65,68.61,68.62,27800.0
2014-03-20 14:15:00,68.61,68.67,68.59,68.66,19000.0,68.61,68.67,68.59,68.66,19000.0
2014-03-20 14:20:00,68.65,68.69,68.65,68.67,13800.0,68.65,68.69,68.65,68.67,13800.0
2014-03-20 14:25:00,68.66,68.69,68.63,68.69,19400.0,68.66,68.69,68.63,68.69,19400.0
2014-03-20 14:30:00,68.69,68.73,68.68,68.73,29800.0,68.69,68.73,68.68,68.73,29800.0
2014-03-20 14:35:00,68.72,68.74,68.68,68.7,23200.0,68.72,68.74,68.68,68.7,23200.0
2014-03-20 14:40:00,68.71,68.73,68.66,68.67,18600.0,68.71,68.73,68.66,68.67,18600.0
2014-03-20 14:45:00,68.66,68.69,68.66,68.69,32900.0,68.66,68.69,68.66,68.69,32900.0
2014-03-20 14:50:00,68.69,68.72,68.62,68.63,31300.0,68.69,68.72,68.62,68.63,31300.0
2014-03-20 14:55:00,68.62,68.62,68.56,68.58,23500.0,68.62,68.62,68.56,68.58,23500.0
2014-03-20 15:00:00,68.58,68.58,68.45,68.46,31700.0,68.58,68.58,68.45,68.46,31700.0
2014-03-20 15:05:00,68.45,68.56,68.45,68.56,55600.0,68.45,68.56,68.45,68.56,55600.0
2014-03-20 15:10:00,68.55,68.67,68.54,68.66,66300.0,68.55,68.67,68.54,68.66,66300.0
2014-03-20 15:15:00,68.66,68.67,68.58,68.58,53500.0,68.66,68.67,68.58,68.58,53500.0
2014-03-20 15:20:00,68.59,68.59,68.39,68.51,124400.0,68.59,68.59,68.39,68.51,124400.0
2014-03-20 15:25:00,68.5,68.57,68.43,68.47,80300.0,68.5,68.57,68.43,68.47,80300.0
2014-03-20 15:30:00,68.47,68.54,68.47,68.48,35000.0,68.47,68.54,68.47,68.48,35000.0
2014-03-20 15:35:00,68.48,68.55,68.46,68.55,34500.0,68.48,68.55,68.46,68.55,34500.0
2014-03-20 15:40:00,68.55,68.56,68.53,68.56,67600.0,68.55,68.56,68.53,68.56,67600.0
2014-03-20 15:45:00,68.55,68.61,68.55,68.59,97100.0,68.55,68.61,68.55,68.59,97100.0
2014-03-20 15:50:00,68.59,68.6,68.51,68.54,165300.0,68.59,68.6,68.51,68.54,165300.0
2014-03-20 15:55:00,68.54,68.58,68.48,68.5,350200.0,68.54,68.58,68.48,68.5,350200.0
2014-03-21 09:30:00,67.88,69.06,67.58,68.3,971500.0,67.88,69.06,67.58,68.3,971500.0
2014-03-21 09:35:00,68.27,68.41,67.9,67.98,86300.0,68.27,68.41,67.9,67.98,86300.0
2014-03-21 09:40:00,67.98,68.18,67.85,68.06,64600.0,67.98,68.18,67.85,68.06,64600.0
2014-03-21 09:45:00,68.02,68.19,67.9,67.9,58700.0,68.02,68.19,67.9,67.9,58700.0
2014-03-21 09:50:00,67.93,68.06,67.84,67.89,39700.0,67.93,68.06,67.84,67.89,39700.0
2014-03-21 09:55:00,67.9,68.02,67.87,67.96,64400.0,67.9,68.02,67.87,67.96,64400.0
2014-03-21 10:00:00,68.0,68.03,67.85,68.0,44500.0,68.0,68.03,67.85,68.0,44500.0
2014-03-21 10:05:00,67.99,68.01,67.87,67.9,58500.0,67.99,68.01,67.87,67.9,58500.0
2014-03-21 10:10:00,67.88,68.02,67.85,68.01,32500.0,67.88,68.02,67.85,68.01,32500.0
2014-03-21 10:15:00,68.01,68.04,67.94,67.98,54000.0,68.01,68.04,67.94,67.98,54000.0
2014-03-21 10:20:00,67.97,68.03,67.93,68.0,51200.0,67.97,68.03,67.93,68.0,51200.0
2014-03-21 10:25:00,68.01,68.02,67.87,67.99,42200.0,68.01,68.02,67.87,67.99,42200.0
2014-03-21 10:30:00,67.98,68.15,67.87,68.15,36800.0,67.98,68.15,67.87,68.15,36800.0
2014-03-21 10:35:00,68.14,68.18,68.07,68.18,34400.0,68.14,68.18,68.07,68.18,34400.0
2014-03-21 10:40:00,68.19,68.2,68.05,68.15,23300.0,68.19,68.2,68.05,68.15,23300.0
2014-03-21 10:45:00,68.15,68.31,68.05,68.25,84900.0,68.15,68.31,68.05,68.25,84900.0
2014-03-21 10:50:00,68.26,68.31,68.2,68.28,24000.0,68.26,68.31,68.2,68.28,24000.0
2014-03-21 10:55:00,68.27,68.28,68.19,68.21,37700.0,68.27,68.28,68.19,68.21,37700.0
2014-03-21 11:00:00,68.21,68.24,68.14,68.15,27300.0,68.21,68.24,68.14,68.15,27300.0
2014-03-21 11:05:00,68.15,68.16,68.05,68.06,51000.0,68.15,68.16,68.05,68.06,51000.0
2014-03-21 11:10:00,68.06,68.13,68.03,68.05,11500.0,68.06,68.13,68.03,68.05,11500.0
2014-03-21 11:15:00,68.04,68.04,67.91,67.94,20300.0,68.04,68.04,67.91,67.94,20300.0
2014-03-21 11:20:00,67.96,68.03,67.96,68.03,8700.0,67.96,68.03,67.96,68.03,8700.0
2014-03-21 11:25:00,68.03,68.13,68.03,68.13,21400.0,68.03,68.13,68.03,68.13,21400.0
2014-03-21 11:30:00,68.12,68.2,68.12,68.2,30700.0,68.12,68.2,68.12,68.2,30700.0
2014-03-21 11:35:00,68.19,68.24,68.13,68.21,45200.0,68.19,68.24,68.13,68.21,45200.0
2014-03-21 11:40:00,68.21,68.22,68.17,68.18,25300.0,68.21,68.22,68.17,68.18,25300.0
2014-03-21 11:45:00,68.18,68.2,68.14,68.15,29100.0,68.18,68.2,68.14,68.15,29100.0
2014-03-21 11:50:00,68.14,68.19,68.09,68.12,18700.0,68.14,68.19,68.09,68.12,18700.0
2014-03-21 11:55:00,68.13,68.15,68.1,68.13,11300.0,68.13,68.15,68.1,68.13,11300.0
2014-03-21 12:00:00,68.13,68.14,68.07,68.09,14200.0,68.13,68.14,68.07,68.09,14200.0
2014-03-21 12:05:00,68.09,68.13,68.06,68.11,13700.0,68.09,68.13,68.06,68.11,13700.0
2014-03-21 12:10:00,68.11,68.11,68.06,68.09,11500.0,68.11,68.11,68.06,68.09,11500.0
2014-03-21 12:15:00,68.08,68.09,68.05,68.08,19800.0,68.08,68.09,68.05,68.08,19800.0
2014-03-21 12:20:00,68.09,68.12,68.01,68.01,19400.0,68.09,68.12,68.01,68.01,19400.0
2014-03-21 12:25:00,68.02,68.04,67.96,67.96,13000.0,68.02,68.04,67.96,67.96,13000.0
2014-03-21 12:30:00,67.95,67.96,67.87,67.88,23500.0,67.95,67.96,67.87,67.88,23500.0
2014-03-21 12:35:00,67.88,67.88,67.79,67.8,16700.0,67.88,67.88,67.79,67.8,16700.0
2014-03-21 12:40:00,67.79,67.8,67.75,67.75,20700.0,67.79,67.8,67.75,67.75,20700.0
2014-03-21 12:45:00,67.76,67.79,67.7,67.7,22300.0,67.76,67.79,67.7,67.7,22300.0
2014-03-21 12:50:00,67.69,67.7,67.59,67.6,30000.0,67.69,67.7,67.59,67.6,30000.0
2014-03-21 12:55:00,67.6,67.61,67.35,67.39,87800.0,67.6,67.61,67.35,67.39,87800.0
2014-03-21 13:00:00,67.39,67.41,67.27,67.4,123300.0,67.39,67.41,67.27,67.4,123300.0
2014-03-21 13:05:00,67.4,67.41,67.13,67.14,118100.0,67.4,67.41,67.13,67.14,118100.0
2014-03-21 13:10:00,67.15,67.26,67.1,67.16,119000.0,67.15,67.26,67.1,67.16,119000.0
2014-03-21 13:15:00,67.16,67.16,67.0,67.03,96300.0,67.16,67.16,67.0,67.03,96300.0
2014-03-21 13:20:00,67.02,67.03,66.91,66.98,48700.0,67.02,67.03,66.91,66.98,48700.0
2014-03-21 13:25:00,66.98,67.1,66.96,67.08,48400.0,66.98,67.1,66.96,67.08,48400.0
2014-03-21 13:30:00,67.07,67.1,67.0,67.09,75700.0,67.07,67.1,67.0,67.09,75700.0
2014-03-21 13:35:00,67.1,67.21,67.09,67.2,33300.0,67.1,67.21,67.09,67.2,33300.0
2014-03-21 13:40:00,67.2,67.25,67.15,67.19,93900.0,67.2,67.25,67.15,67.19,93900.0
2014-03-21 13:45:00,67.17,67.27,67.16,67.21,26300.0,67.17,67.27,67.16,67.21,26300.0
2014-03-21 13:50:00,67.21,67.22,67.17,67.17,48400.0,67.21,67.22,67.17,67.17,48400.0
2014-03-21 13:55:00,67.18,67.21,67.15,67.2,45900.0,67.18,67.21,67.15,67.2,45900.0
2014-03-21 14:00:00,67.2,67.31,67.17,67.28,55100.0,67.2,67.31,67.17,67.28,55100.0
2014-03-21 14:05:00,67.28,67.39,67.26,67.39,37500.0,67.28,67.39,67.26,67.39,37500.0
2014-03-21 14:10:00,67.39,67.39,67.24,67.25,22500.0,67.39,67.39,67.24,67.25,22500.0
2014-03-21 14:15:00,67.25,67.34,67.21,67.25,23300.0,67.25,67.34,67.21,67.25,23300.0
2014-03-21 14:20:00,67.25,67.3,67.2,67.22,24700.0,67.25,67.3,67.2,67.22,24700.0
2014-03-21 14:25:00,67.22,67.26,67.18,67.18,41000.0,67.22,67.26,67.18,67.18,41000.0
2014-03-21 14:30:00,67.19,67.25,67.13,67.24,85200.0,67.19,67.25,67.13,67.24,85200.0
2014-03-21 14:35:00,67.24,67.34,67.24,67.32,24800.0,67.24,67.34,67.24,67.32,24800.0
2014-03-21 14:40:00,67.32,67.33,67.24,67.3,29000.0,67.32,67.33,67.24,67.3,29000.0
2014-03-21 14:45:00,67.3,67.37,67.19,67.19,60100.0,67.3,67.37,67.19,67.19,60100.0
2014-03-21 14:50:00,67.2,67.27,67.19,67.2,26500.0,67.2,67.27,67.19,67.2,26500.0
2014-03-21 14:55:00,67.2,67.32,67.2,67.3,41500.0,67.2,67.32,67.2,67.3,41500.0
2014-03-21 15:00:00,67.3,67.3,67.18,67.23,41900.0,67.3,67.3,67.18,67.23,41900.0
2014-03-21 15:05:00,67.22,67.41,67.2,67.4,93400.0,67.22,67.41,67.2,67.4,93400.0
2014-03-21 15:10:00,67.4,67.49,67.35,67.38,40700.0,67.4,67.49,67.35,67.38,40700.0
2014-03-21 15:15:00,67.39,67.46,67.38,67.39,49400.0,67.39,67.46,67.38,67.39,49400.0
2014-03-21 15:20:00,67.38,67.41,67.33,67.38,38000.0,67.38,67.41,67.33,67.38,38000.0
2014-03-21 15:25:00,67.39,67.47,67.37,67.45,47800.0,67.39,67.47,67.37,67.45,47800.0
2014-03-21 15:30:00,67.44,67.44,67.29,67.3,37700.0,67.44,67.44,67.29,67.3,37700.0
2014-03-21 15:35:00,67.3,67.33,67.2,67.22,63800.0,67.3,67.33,67.2,67.22,63800.0
2014-03-21 15:40:00,67.22,67.31,67.21,67.29,58100.0,67.22,67.31,67.21,67.29,58100.0
2014-03-21 15:45:00,67.3,67.31,67.19,67.22,100000.0,67.3,67.31,67.19,67.22,100000.0
2014-03-21 15:50:00,67.22,67.25,67.2,67.22,121300.0,67.22,67.25,67.2,67.22,121300.0
2014-03-21 15:55:00,67.21,67.23,67.12,67.14,222500.0,67.21,67.23,67.12,67.14,222500.0
2014-03-24 09:30:00,67.22,67.48,67.06,67.13,43700.0,67.22,67.48,67.06,67.13,43700.0
2014-03-24 09:35:00,67.08,67.12,66.82,66.9,48600.0,67.08,67.12,66.82,66.9,48600.0
2014-03-24 09:40:00,66.92,66.96,66.77,66.78,61300.0,66.92,66.96,66.77,66.78,61300.0
2014-03-24 09:45:00,66.77,66.98,66.77,66.98,49900.0,66.77,66.98,66.77,66.98,49900.0
2014-03-24 09:50:00,66.97,66.98,66.75,66.81,49900.0,66.97,66.98,66.75,66.81,49900.0
2014-03-24 09:55:00,66.81,66.93,66.8,66.9,73100.0,66.81,66.93,66.8,66.9,73100.0
2014-03-24 10:00:00,66.87,66.9,66.75,66.79,76600.0,66.87,66.9,66.75,66.79,76600.0
2014-03-24 10:05:00,66.79,66.82,66.75,66.78,46900.0,66.79,66.82,66.75,66.78,46900.0
2014-03-24 10:10:00,66.77,66.8,66.52,66.56,63000.0,66.77,66.8,66.52,66.56,63000.0
2014-03-24 10:15:00,66.57,66.61,66.42,66.48,68900.0,66.57,66.61,66.42,66.48,68900.0
2014-03-24 10:20:00,66.48,66.51,66.44,66.46,37000.0,66.48,66.51,66.44,66.46,37000.0
2014-03-24 10:25:00,66.45,66.49,66.19,66.19,88300.0,66.45,66.49,66.19,66.19,88300.0
2014-03-24 10:30:00,66.19,66.19,65.98,66.01,110200.0,66.19,66.19,65.98,66.01,110200.0
2014-03-24 10:35:00,66.0,66.25,66.0,66.21,34400.0,66.0,66.25,66.0,66.21,34400.0
2014-03-24 10:40:00,66.22,66.29,66.18,66.18,25700.0,66.22,66.29,66.18,66.18,25700.0
2014-03-24 10:45:00,66.18,66.2,66.0,66.01,48300.0,66.18,66.2,66.0,66.01,48300.0
2014-03-24 10:50:00,66.0,66.11,65.96,65.98,105300.0,66.0,66.11,65.96,65.98,105300.0
2014-03-24 10:55:00,65.98,65.99,65.91,65.94,62500.0,65.98,65.99,65.91,65.94,62500.0
2014-03-24 11:00:00,65.93,65.95,65.56,65.59,160900.0,65.93,65.95,65.56,65.59,160900.0
2014-03-24 11:05:00,65.6,65.63,65.49,65.5,79400.0,65.6,65.63,65.49,65.5,79400.0
2014-03-24 11:10:00,65.5,65.64,65.42,65.64,158900.0,65.5,65.64,65.42,65.64,158900.0
2014-03-24 11:15:00,65.64,65.72,65.59,65.66,62900.0,65.64,65.72,65.59,65.66,62900.0
2014-03-24 11:20:00,65.66,65.66,65.55,65.56,36800.0,65.66,65.66,65.55,65.56,36800.0
2014-03-24 11:25:00,65.56,65.68,65.53,65.61,35700.0,65.56,65.68,65.53,65.61,35700.0
2014-03-24 11:30:00,65.61,65.65,65.5,65.58,70200.0,65.61,65.65,65.5,65.58,70200.0
2014-03-24 11:35:00,65.59,65.67,65.59,65.61,35500.0,65.59,65.67,65.59,65.61,35500.0
2014-03-24 11:40:00,65.6,65.62,65.49,65.54,42100.0,65.6,65.62,65.49,65.54,42100.0
2014-03-24 11:45:00,65.53,65.53,65.26,65.27,55200.0,65.53,65.53,65.26,65.27,55200.0
2014-03-24 11:50:00,65.28,65.37,65.25,65.33,77800.0,65.28,65.37,65.25,65.33,77800.0
2014-03-24 11:55:00,65.33,65.4,65.27,65.35,45200.0,65.33,65.4,65.27,65.35,45200.0
2014-03-24 12:00:00,65.34,65.44,65.34,65.39,36500.0,65.34,65.44,65.34,65.39,36500.0
2014-03-24 12:05:00,65.39,65.44,65.35,65.36,38500.0,65.39,65.44,65.35,65.36,38500.0
2014-03-24 12:10:00,65.36,65.36,65.15,65.16,56500.0,65.36,65.36,65.15,65.16,56500.0
2014-03-24 12:15:00,65.15,65.24,65.09,65.23,42800.0,65.15,65.24,65.09,65.23,42800.0
2014-03-24 12:20:00,65.24,65.24,65.14,65.19,30300.0,65.24,65.24,65.14,65.19,30300.0
2014-03-24 12:25:00,65.18,65.21,64.95,64.97,92600.0,65.18,65.21,64.95,64.97,92600.0
2014-03-24 12:30:00,64.97,65.01,64.94,64.97,55800.0,64.97,65.01,64.94,64.97,55800.0
2014-03-24 12:35:00,64.97,65.11,64.93,64.98,49300.0,64.97,65.11,64.93,64.98,49300.0
2014-03-24 12:40:00,65.01,65.01,64.89,64.91,30300.0,65.01,65.01,64.89,64.91,30300.0
2014-03-24 12:45:00,64.91,65.0,64.9,64.99,56100.0,64.91,65.0,64.9,64.99,56100.0
2014-03-24 12:50:00,64.99,65.01,64.92,64.93,56400.0,64.99,65.01,64.92,64.93,56400.0
2014-03-24 12:55:00,64.93,64.96,64.83,64.83,56400.0,64.93,64.96,64.83,64.83,56400.0
2014-03-24 13:00:00,64.83,64.87,64.81,64.85,69300.0,64.83,64.87,64.81,64.85,69300.0
2014-03-24 13:05:00,64.84,64.87,64.82,64.85,50900.0,64.84,64.87,64.82,64.85,50900.0
2014-03-24 13:10:00,64.85,64.92,64.84,64.9,38400.0,64.85,64.92,64.84,64.9,38400.0
2014-03-24 13:15:00,64.9,64.92,64.85,64.85,56500.0,64.9,64.92,64.85,64.85,56500.0
2014-03-24 13:20:00,64.85,64.89,64.82,64.84,34500.0,64.85,64.89,64.82,64.84,34500.0
2014-03-24 13:25:00,64.84,64.87,64.77,64.86,43300.0,64.84,64.87,64.77,64.86,43300.0
2014-03-24 13:30:00,64.86,65.0,64.86,64.97,79900.0,64.86,65.0,64.86,64.97,79900.0
2014-03-24 13:35:00,64.97,64.98,64.89,64.94,45900.0,64.97,64.98,64.89,64.94,45900.0
2014-03-24 13:40:00,64.93,64.96,64.91,64.95,69100.0,64.93,64.96,64.91,64.95,69100.0
2014-03-24 13:45:00,64.95,65.09,64.92,65.04,75400.0,64.95,65.09,64.92,65.04,75400.0
2014-03-24 13:50:00,65.06,65.14,65.05,65.12,64500.0,65.06,65.14,65.05,65.12,64500.0
2014-03-24 13:55:00,65.12,65.13,65.02,65.05,62900.0,65.12,65.13,65.02,65.05,62900.0
2014-03-24 14:00:00,65.05,65.25,65.04,65.21,101300.0,65.05,65.25,65.04,65.21,101300.0
2014-03-24 14:05:00,65.22,65.26,65.17,65.17,44200.0,65.22,65.26,65.17,65.17,44200.0
2014-03-24 14:10:00,65.17,65.23,65.16,65.21,33400.0,65.17,65.23,65.16,65.21,33400.0
2014-03-24 14:15:00,65.22,65.22,65.09,65.09,31300.0,65.22,65.22,65.09,65.09,31300.0
2014-03-24 14:20:00,65.1,65.12,65.06,65.08,38300.0,65.1,65.12,65.06,65.08,38300.0
2014-03-24 14:25:00,65.09,65.19,65.07,65.19,42700.0,65.09,65.19,65.07,65.19,42700.0
2014-03-24 14:30:00,65.19,65.26,65.18,65.19,68300.0,65.19,65.26,65.18,65.19,68300.0
2014-03-24 14:35:00,65.2,65.24,65.19,65.23,63500.0,65.2,65.24,65.19,65.23,63500.0
2014-03-24 14:40:00,65.23,65.36,65.23,65.33,87800.0,65.23,65.36,65.23,65.33,87800.0
2014-03-24 14:45:00,65.33,65.44,65.33,65.41,40500.0,65.33,65.44,65.33,65.41,40500.0
2014-03-24 14:50:00,65.4,65.41,65.29,65.29,42800.0,65.4,65.41,65.29,65.29,42800.0
2014-03-24 14:55:00,65.29,65.29,65.16,65.16,47500.0,65.29,65.29,65.16,65.16,47500.0
2014-03-24 15:00:00,65.17,65.17,65.09,65.1,67700.0,65.17,65.17,65.09,65.1,67700.0
2014-03-24 15:05:00,65.09,65.23,65.09,65.18,78900.0,65.09,65.23,65.09,65.18,78900.0
2014-03-24 15:10:00,65.18,65.19,65.1,65.13,66900.0,65.18,65.19,65.1,65.13,66900.0
2014-03-24 15:15:00,65.13,65.17,65.09,65.17,59400.0,65.13,65.17,65.09,65.17,59400.0
2014-03-24 15:20:00,65.17,65.36,65.16,65.36,71700.0,65.17,65.36,65.16,65.36,71700.0
2014-03-24 15:25:00,65.35,65.47,65.32,65.46,88400.0,65.35,65.47,65.32,65.46,88400.0
2014-03-24 15:30:00,65.47,65.55,65.45,65.45,88700.0,65.47,65.55,65.45,65.45,88700.0
2014-03-24 15:35:00,65.45,65.45,65.35,65.35,60300.0,65.45,65.45,65.35,65.35,60300.0
2014-03-24 15:40:00,65.36,65.36,65.3,65.31,76900.0,65.36,65.36,65.3,65.31,76900.0
2014-03-24 15:45:00,65.3,65.31,65.25,65.28,128300.0,65.3,65.31,65.25,65.28,128300.0
2014-03-24 15:50:00,65.28,65.33,65.27,65.32,164900.0,65.28,65.33,65.27,65.32,164900.0
2014-03-24 15:55:00,65.32,65.32,65.19,65.23,234800.0,65.32,65.32,65.19,65.23,234800.0
2014-03-25 09:30:00,65.71,66.04,65.64,65.79,61600.0,65.71,66.04,65.64,65.79,61600.0
2014-03-25 09:35:00,65.84,66.03,65.74,65.74,42200.0,65.84,66.03,65.74,65.74,42200.0
2014-03-25 09:40:00,65.75,65.89,65.75,65.86,29400.0,65.75,65.89,65.75,65.86,29400.0
2014-03-25 09:45:00,65.87,65.99,65.84,65.93,38600.0,65.87,65.99,65.84,65.93,38600.0
2014-03-25 09:50:00,65.94,66.17,65.9,66.17,52100.0,65.94,66.17,65.9,66.17,52100.0
2014-03-25 09:55:00,66.13,66.4,66.12,66.39,170800.0,66.13,66.4,66.12,66.39,170800.0
2014-03-25 10:00:00,66.39,66.59,66.3,66.39,93200.0,66.39,66.59,66.3,66.39,93200.0
2014-03-25 10:05:00,66.44,66.61,66.42,66.61,34400.0,66.44,66.61,66.42,66.61,34400.0
2014-03-25 10:10:00,66.6,66.73,66.56,66.67,84400.0,66.6,66.73,66.56,66.67,84400.0
2014-03-25 10:15:00,66.67,66.7,66.53,66.69,56500.0,66.67,66.7,66.53,66.69,56500.0
2014-03-25 10:20:00,66.7,66.72,66.58,66.62,48100.0,66.7,66.72,66.58,66.62,48100.0
2014-03-25 10:25:00,66.63,66.71,66.56,66.7,52200.0,66.63,66.71,66.56,66.7,52200.0
2014-03-25 10:30:00,66.71,66.71,66.51,66.53,46900.0,66.71,66.71,66.51,66.53,46900.0
2014-03-25 10:35:00,66.53,66.53,66.31,66.4,42400.0,66.53,66.53,66.31,66.4,42400.0
2014-03-25 10:40:00,66.4,66.46,66.31,66.31,29300.0,66.4,66.46,66.31,66.31,29300.0
2014-03-25 10:45:00,66.3,66.32,66.22,66.23,41400.0,66.3,66.32,66.22,66.23,41400.0
2014-03-25 10:50:00,66.16,66.16,65.99,66.0,128500.0,66.16,66.16,65.99,66.0,128500.0
2014-03-25 10:55:00,66.0,66.02,65.89,65.96,46700.0,66.0,66.02,65.89,65.96,46700.0
2014-03-25 11:00:00,65.96,66.01,65.82,66.0,36900.0,65.96,66.01,65.82,66.0,36900.0
2014-03-25 11:05:00,65.97,66.1,65.97,66.07,26700.0,65.97,66.1,65.97,66.07,26700.0
2014-03-25 11:10:00,66.07,66.08,65.93,66.01,27000.0,66.07,66.08,65.93,66.01,27000.0
2014-03-25 11:15:00,66.02,66.18,65.97,66.18,35400.0,66.02,66.18,65.97,66.18,35400.0
2014-03-25 11:20:00,66.2,66.27,66.16,66.23,38200.0,66.2,66.27,66.16,66.23,38200.0
2014-03-25 11:25:00,66.22,66.22,65.99,66.07,22100.0,66.22,66.22,65.99,66.07,22100.0
2014-03-25 11:30:00,66.06,66.07,65.83,65.84,25700.0,66.06,66.07,65.83,65.84,25700.0
2014-03-25 11:35:00,65.84,65.86,65.7,65.73,41100.0,65.84,65.86,65.7,65.73,41100.0
2014-03-25 11:40:00,65.71,65.71,65.53,65.59,76800.0,65.71,65.71,65.53,65.59,76800.0
2014-03-25 11:45:00,65.58,65.58,65.35,65.37,36100.0,65.58,65.58,65.35,65.37,36100.0
2014-03-25 11:50:00,65.37,65.4,65.3,65.33,33400.0,65.37,65.4,65.3,65.33,33400.0
2014-03-25 11:55:00,65.31,65.41,65.21,65.41,36500.0,65.31,65.41,65.21,65.41,36500.0
2014-03-25 12:00:00,65.41,65.41,65.25,65.3,31200.0,65.41,65.41,65.25,65.3,31200.0
2014-03-25 12:05:00,65.29,65.41,65.28,65.41,36800.0,65.29,65.41,65.28,65.41,36800.0
2014-03-25 12:10:00,65.4,65.47,65.25,65.28,34500.0,65.4,65.47,65.25,65.28,34500.0
2014-03-25 12:15:00,65.28,65.34,65.24,65.25,14600.0,65.28,65.34,65.24,65.25,14600.0
2014-03-25 12:20:00,65.28,65.37,65.14,65.14,41900.0,65.28,65.37,65.14,65.14,41900.0
2014-03-25 12:25:00,65.15,65.17,65.06,65.13,44200.0,65.15,65.17,65.06,65.13,44200.0
2014-03-25 12:30:00,65.15,65.17,65.11,65.15,52100.0,65.15,65.17,65.11,65.15,52100.0
2014-03-25 12:35:00,65.15,65.33,65.13,65.33,46800.0,65.15,65.33,65.13,65.33,46800.0
2014-03-25 12:40:00,65.34,65.43,65.34,65.37,19100.0,65.34,65.43,65.34,65.37,19100.0
2014-03-25 12:45:00,65.36,65.51,65.34,65.4,67700.0,65.36,65.51,65.34,65.4,67700.0
2014-03-25 12:50:00,65.41,65.46,65.35,65.45,65700.0,65.41,65.46,65.35,65.45,65700.0
2014-03-25 12:55:00,65.45,65.49,65.4,65.42,14400.0,65.45,65.49,65.4,65.42,14400.0
2014-03-25 13:00:00,65.41,65.43,65.33,65.43,26500.0,65.41,65.43,65.33,65.43,26500.0
2014-03-25 13:05:00,65.43,65.43,65.33,65.4,36100.0,65.43,65.43,65.33,65.4,36100.0
2014-03-25 13:10:00,65.4,65.41,65.34,65.34,11300.0,65.4,65.41,65.34,65.34,11300.0
2014-03-25 13:15:00,65.33,65.37,65.25,65.36,19000.0,65.33,65.37,65.25,65.36,19000.0
2014-03-25 13:20:00,65.36,65.64,65.36,65.62,24500.0,65.36,65.64,65.36,65.62,24500.0
2014-03-25 13:25:00,65.63,65.72,65.62,65.72,44200.0,65.63,65.72,65.62,65.72,44200.0
2014-03-25 13:30:00,65.73,65.78,65.72,65.77,28200.0,65.73,65.78,65.72,65.77,28200.0
2014-03-25 13:35:00,65.76,65.79,65.69,65.75,27100.0,65.76,65.79,65.69,65.75,27100.0
2014-03-25 13:40:00,65.76,65.83,65.72,65.82,36000.0,65.76,65.83,65.72,65.82,36000.0
2014-03-25 13:45:00,65.81,65.86,65.8,65.85,17700.0,65.81,65.86,65.8,65.85,17700.0
2014-03-25 13:50:00,65.84,65.87,65.77,65.78,23000.0,65.84,65.87,65.77,65.78,23000.0
2014-03-25 13:55:00,65.77,65.8,65.73,65.75,19100.0,65.77,65.8,65.73,65.75,19100.0
2014-03-25 14:00:00,65.76,65.84,65.76,65.84,14400.0,65.76,65.84,65.76,65.84,14400.0
2014-03-25 14:05:00,65.83,65.83,65.77,65.8,11800.0,65.83,65.83,65.77,65.8,11800.0
2014-03-25 14:10:00,65.79,65.87,65.79,65.82,13400.0,65.79,65.87,65.79,65.82,13400.0
2014-03-25 14:15:00,65.81,65.81,65.74,65.76,36000.0,65.81,65.81,65.74,65.76,36000.0
2014-03-25 14:20:00,65.75,65.84,65.74,65.83,23500.0,65.75,65.84,65.74,65.83,23500.0
2014-03-25 14:25:00,65.82,65.84,65.77,65.78,18700.0,65.82,65.84,65.77,65.78,18700.0
2014-03-25 14:30:00,65.79,65.81,65.74,65.76,25000.0,65.79,65.81,65.74,65.76,25000.0
2014-03-25 14:35:00,65.77,65.9,65.76,65.84,38700.0,65.77,65.9,65.76,65.84,38700.0
2014-03-25 14:40:00,65.85,65.85,65.77,65.77,21300.0,65.85,65.85,65.77,65.77,21300.0
2014-03-25 14:45:00,65.77,65.82,65.68,65.69,26600.0,65.77,65.82,65.68,65.69,26600.0
2014-03-25 14:50:00,65.69,65.69,65.64,65.64,22700.0,65.69,65.69,65.64,65.64,22700.0
2014-03-25 14:55:00,65.65,65.75,65.63,65.75,27200.0,65.65,65.75,65.63,65.75,27200.0
2014-03-25 15:00:00,65.75,65.75,65.66,65.67,25200.0,65.75,65.75,65.66,65.67,25200.0
2014-03-25 15:05:00,65.67,65.69,65.61,65.65,43600.0,65.67,65.69,65.61,65.65,43600.0
2014-03-25 15:10:00,65.65,65.74,65.64,65.71,34500.0,65.65,65.74,65.64,65.71,34500.0
2014-03-25 15:15:00,65.72,65.8,65.71,65.8,38300.0,65.72,65.8,65.71,65.8,38300.0
2014-03-25 15:20:00,65.8,65.85,65.77,65.78,50800.0,65.8,65.85,65.77,65.78,50800.0
2014-03-25 15:25:00,65.79,65.82,65.75,65.8,52600.0,65.79,65.82,65.75,65.8,52600.0
2014-03-25 15:30:00,65.8,65.85,65.73,65.77,66100.0,65.8,65.85,65.73,65.77,66100.0
2014-03-25 15:35:00,65.77,65.81,65.75,65.79,79300.0,65.77,65.81,65.75,65.79,79300.0
2014-03-25 15:40:00,65.79,65.98,65.79,65.98,93500.0,65.79,65.98,65.79,65.98,93500.0
2014-03-25 15:45:00,65.97,65.98,65.89,65.92,176200.0,65.97,65.98,65.89,65.92,176200.0
2014-03-25 15:50:00,65.91,65.92,65.81,65.84,166700.0,65.91,65.92,65.81,65.84,166700.0
2014-03-25 15:55:00,65.83,65.86,65.78,65.82,207500.0,65.83,65.86,65.78,65.82,207500.0
2014-03-26 09:30:00,66.35,66.39,65.77,65.77,67100.0,66.35,66.39,65.77,65.77,67100.0
2014-03-26 09:35:00,65.73,65.87,65.46,65.46,76300.0,65.73,65.87,65.46,65.46,76300.0
2014-03-26 09:40:00,65.41,65.79,65.39,65.68,68100.0,65.41,65.79,65.39,65.68,68100.0
2014-03-26 09:45:00,65.69,65.84,65.49,65.72,35000.0,65.69,65.84,65.49,65.72,35000.0
2014-03-26 09:50:00,65.72,65.79,65.65,65.74,45200.0,65.72,65.79,65.65,65.74,45200.0
2014-03-26 09:55:00,65.76,65.84,65.65,65.65,28200.0,65.76,65.84,65.65,65.65,28200.0
2014-03-26 10:00:00,65.65,65.67,65.48,65.52,49500.0,65.65,65.67,65.48,65.52,49500.0
2014-03-26 10:05:00,65.5,65.78,65.47,65.74,47100.0,65.5,65.78,65.47,65.74,47100.0
2014-03-26 10:10:00,65.72,65.75,65.63,65.67,23600.0,65.72,65.75,65.63,65.67,23600.0
2014-03-26 10:15:00,65.67,65.7,65.46,65.49,37400.0,65.67,65.7,65.46,65.49,37400.0
2014-03-26 10:20:00,65.5,65.5,65.25,65.29,37300.0,65.5,65.5,65.25,65.29,37300.0
2014-03-26 10:25:00,65.27,65.31,65.22,65.3,27900.0,65.27,65.31,65.22,65.3,27900.0
2014-03-26 10:30:00,65.29,65.35,65.26,65.31,17500.0,65.29,65.35,65.26,65.31,17500.0
2014-03-26 10:35:00,65.31,65.4,65.22,65.39,17600.0,65.31,65.4,65.22,65.39,17600.0
2014-03-26 10:40:00,65.39,65.4,65.11,65.2,70600.0,65.39,65.4,65.11,65.2,70600.0
2014-03-26 10:45:00,65.2,65.23,65.06,65.08,44200.0,65.2,65.23,65.06,65.08,44200.0
2014-03-26 10:50:00,65.07,65.1,64.78,64.78,84700.0,65.07,65.1,64.78,64.78,84700.0
2014-03-26 10:55:00,64.79,64.91,64.77,64.78,53900.0,64.79,64.91,64.77,64.78,53900.0
2014-03-26 11:00:00,64.78,64.85,64.74,64.82,94400.0,64.78,64.85,64.74,64.82,94400.0
2014-03-26 11:05:00,64.82,64.9,64.78,64.89,40200.0,64.82,64.9,64.78,64.89,40200.0
2014-03-26 11:10:00,64.88,65.01,64.87,64.91,48900.0,64.88,65.01,64.87,64.91,48900.0
2014-03-26 11:15:00,64.9,64.91,64.75,64.76,34400.0,64.9,64.91,64.75,64.76,34400.0
2014-03-26 11:20:00,64.75,64.81,64.71,64.8,41000.0,64.75,64.81,64.71,64.8,41000.0
2014-03-26 11:25:00,64.79,64.96,64.75,64.92,38400.0,64.79,64.96,64.75,64.92,38400.0
2014-03-26 11:30:00,64.92,65.01,64.9,64.97,39500.0,64.92,65.01,64.9,64.97,39500.0
2014-03-26 11:35:00,64.98,64.98,64.72,64.73,45400.0,64.98,64.98,64.72,64.73,45400.0
2014-03-26 11:40:00,64.73,64.73,64.46,64.49,56400.0,64.73,64.73,64.46,64.49,56400.0
2014-03-26 11:45:00,64.49,64.53,64.41,64.53,26100.0,64.49,64.53,64.41,64.53,26100.0
2014-03-26 11:50:00,64.52,64.69,64.51,64.56,36800.0,64.52,64.69,64.51,64.56,36800.0
2014-03-26 11:55:00,64.58,64.68,64.51,64.67,29200.0,64.58,64.68,64.51,64.67,29200.0
2014-03-26 12:00:00,64.67,64.68,64.37,64.38,56800.0,64.67,64.68,64.37,64.38,56800.0
2014-03-26 12:05:00,64.37,64.5,64.31,64.47,48300.0,64.37,64.5,64.31,64.47,48300.0
2014-03-26 12:10:00,64.48,64.59,64.46,64.59,22800.0,64.48,64.59,64.46,64.59,22800.0
2014-03-26 12:15:00,64.59,64.61,64.53,64.54,10300.0,64.59,64.61,64.53,64.54,10300.0
2014-03-26 12:20:00,64.52,64.58,64.47,64.5,31600.0,64.52,64.58,64.47,64.5,31600.0
2014-03-26 12:25:00,64.5,64.54,64.43,64.51,32500.0,64.5,64.54,64.43,64.51,32500.0
2014-03-26 12:30:00,64.48,64.59,64.44,64.58,32900.0,64.48,64.59,64.44,64.58,32900.0
2014-03-26 12:35:00,64.58,64.63,64.51,64.58,28700.0,64.58,64.63,64.51,64.58,28700.0
2014-03-26 12:40:00,64.59,64.71,64.56,64.64,17000.0,64.59,64.71,64.56,64.64,17000.0
2014-03-26 12:45:00,64.63,64.78,64.63,64.78,52500.0,64.63,64.78,64.63,64.78,52500.0
2014-03-26 12:50:00,64.78,64.9,64.76,64.83,93100.0,64.78,64.9,64.76,64.83,93100.0
2014-03-26 12:55:00,64.84,64.84,64.77,64.84,48500.0,64.84,64.84,64.77,64.84,48500.0
2014-03-26 13:00:00,64.84,64.88,64.81,64.83,22200.0,64.84,64.88,64.81,64.83,22200.0
2014-03-26 13:05:00,64.82,64.86,64.78,64.81,16000.0,64.82,64.86,64.78,64.81,16000.0
2014-03-26 13:10:00,64.81,64.83,64.76,64.78,54900.0,64.81,64.83,64.76,64.78,54900.0
2014-03-26 13:15:00,64.78,64.81,64.72,64.73,56100.0,64.78,64.81,64.72,64.73,56100.0
2014-03-26 13:20:00,64.73,64.81,64.7,64.74,36400.0,64.73,64.81,64.7,64.74,36400.0
2014-03-26 13:25:00,64.74,64.78,64.61,64.64,50800.0,64.74,64.78,64.61,64.64,50800.0
2014-03-26 13:30:00,64.63,64.63,64.46,64.51,54300.0,64.63,64.63,64.46,64.51,54300.0
2014-03-26 13:35:00,64.51,64.52,64.42,64.44,44300.0,64.51,64.52,64.42,64.44,44300.0
2014-03-26 13:40:00,64.44,64.44,64.29,64.39,36500.0,64.44,64.44,64.29,64.39,36500.0
2014-03-26 13:45:00,64.39,64.39,64.26,64.35,35900.0,64.39,64.39,64.26,64.35,35900.0
2014-03-26 13:50:00,64.36,64.36,64.25,64.3,25100.0,64.36,64.36,64.25,64.3,25100.0
2014-03-26 13:55:00,64.3,64.51,64.28,64.46,53300.0,64.3,64.51,64.28,64.46,53300.0
2014-03-26 14:00:00,64.47,64.47,64.37,64.4,25400.0,64.47,64.47,64.37,64.4,25400.0
2014-03-26 14:05:00,64.39,64.42,64.29,64.4,44300.0,64.39,64.42,64.29,64.4,44300.0
2014-03-26 14:10:00,64.42,64.43,64.2,64.2,36100.0,64.42,64.43,64.2,64.2,36100.0
2014-03-26 14:15:00,64.19,64.26,64.1,64.13,49400.0,64.19,64.26,64.1,64.13,49400.0
2014-03-26 14:20:00,64.13,64.29,64.12,64.19,56500.0,64.13,64.29,64.12,64.19,56500.0
2014-03-26 14:25:00,64.19,64.3,64.12,64.27,36400.0,64.19,64.3,64.12,64.27,36400.0
2014-03-26 14:30:00,64.27,64.34,64.2,64.26,29800.0,64.27,64.34,64.2,64.26,29800.0
2014-03-26 14:35:00,64.28,64.39,64.28,64.34,22400.0,64.28,64.39,64.28,64.34,22400.0
2014-03-26 14:40:00,64.34,64.44,64.34,64.42,35400.0,64.34,64.44,64.34,64.42,35400.0
2014-03-26 14:45:00,64.43,64.55,64.4,64.55,44900.0,64.43,64.55,64.4,64.55,44900.0
2014-03-26 14:50:00,64.55,64.59,64.49,64.51,61800.0,64.55,64.59,64.49,64.51,61800.0
2014-03-26 14:55:00,64.53,64.64,64.53,64.59,44600.0,64.53,64.64,64.53,64.59,44600.0
2014-03-26 15:00:00,64.6,64.66,64.55,64.61,48600.0,64.6,64.66,64.55,64.61,48600.0
2014-03-26 15:05:00,64.6,64.62,64.52,64.55,31300.0,64.6,64.62,64.52,64.55,31300.0
2014-03-26 15:10:00,64.55,64.56,64.41,64.45,26100.0,64.55,64.56,64.41,64.45,26100.0
2014-03-26 15:15:00,64.46,64.54,64.42,64.48,51300.0,64.46,64.54,64.42,64.48,51300.0
2014-03-26 15:20:00,64.48,64.48,64.3,64.36,34000.0,64.48,64.48,64.3,64.36,34000.0
2014-03-26 15:25:00,64.37,64.38,64.28,64.28,39000.0,64.37,64.38,64.28,64.28,39000.0
2014-03-26 15:30:00,64.28,64.32,64.24,64.32,68800.0,64.28,64.32,64.24,64.32,68800.0
2014-03-26 15:35:00,64.32,64.32,64.2,64.25,117200.0,64.32,64.32,64.2,64.25,117200.0
2014-03-26 15:40:00,64.25,64.26,64.17,64.19,96100.0,64.25,64.26,64.17,64.19,96100.0
2014-03-26 15:45:00,64.2,64.2,64.08,64.09,175100.0,64.2,64.2,64.08,64.09,175100.0
2014-03-26 15:50:00,64.09,64.09,63.95,63.98,225100.0,64.09,64.09,63.95,63.98,225100.0
2014-03-26 15:55:00,63.97,63.98,63.88,63.9,248400.0,63.97,63.98,63.88,63.9,248400.0
2014-03-27 09:30:00,63.61,63.8,63.33,63.38,69900.0,63.61,63.8,63.33,63.38,69900.0
2014-03-27 09:35:00,63.34,63.4,63.12,63.21,58500.0,63.34,63.4,63.12,63.21,58500.0
2014-03-27 09:40:00,63.21,63.28,63.12,63.14,54100.0,63.21,63.28,63.12,63.14,54100.0
2014-03-27 09:45:00,63.15,63.31,63.05,63.22,143500.0,63.15,63.31,63.05,63.22,143500.0
2014-03-27 09:50:00,63.22,63.58,63.16,63.58,139300.0,63.22,63.58,63.16,63.58,139300.0
2014-03-27 09:55:00,63.58,63.73,63.43,63.73,31100.0,63.58,63.73,63.43,63.73,31100.0
2014-03-27 10:00:00,63.71,64.03,63.61,63.99,78700.0,63.71,64.03,63.61,63.99,78700.0
2014-03-27 10:05:00,63.99,64.35,63.97,64.32,59100.0,63.99,64.35,63.97,64.32,59100.0
2014-03-27 10:10:00,64.33,64.71,64.33,64.69,149600.0,64.33,64.71,64.33,64.69,149600.0
2014-03-27 10:15:00,64.69,64.96,64.68,64.96,171700.0,64.69,64.96,64.68,64.96,171700.0
2014-03-27 10:20:00,64.95,65.04,64.77,64.81,181700.0,64.95,65.04,64.77,64.81,181700.0
2014-03-27 10:25:00,64.81,64.91,64.6,64.72,69900.0,64.81,64.91,64.6,64.72,69900.0
2014-03-27 10:30:00,64.75,64.75,64.48,64.51,37800.0,64.75,64.75,64.48,64.51,37800.0
2014-03-27 10:35:00,64.52,64.69,64.48,64.51,39600.0,64.52,64.69,64.48,64.51,39600.0
2014-03-27 10:40:00,64.51,64.61,64.45,64.48,88600.0,64.51,64.61,64.45,64.48,88600.0
2014-03-27 10:45:00,64.49,64.82,64.47,64.81,37500.0,64.49,64.82,64.47,64.81,37500.0
2014-03-27 10:50:00,64.82,64.82,64.7,64.8,40300.0,64.82,64.82,64.7,64.8,40300.0
2014-03-27 10:55:00,64.79,64.99,64.76,64.81,36700.0,64.79,64.99,64.76,64.81,36700.0
2014-03-27 11:00:00,64.83,65.0,64.78,64.92,57900.0,64.83,65.0,64.78,64.92,57900.0
2014-03-27 11:05:00,64.92,65.0,64.84,64.87,52400.0,64.92,65.0,64.84,64.87,52400.0
2014-03-27 11:10:00,64.86,64.97,64.86,64.92,51800.0,64.86,64.97,64.86,64.92,51800.0
2014-03-27 11:15:00,64.92,64.97,64.72,64.9,75800.0,64.92,64.97,64.72,64.9,75800.0
2014-03-27 11:20:00,64.91,65.0,64.88,64.99,49900.0,64.91,65.0,64.88,64.99,49900.0
2014-03-27 11:25:00,64.99,65.16,64.93,64.93,93200.0,64.99,65.16,64.93,64.93,93200.0
2014-03-27 11:30:00,64.94,64.94,64.61,64.68,51600.0,64.94,64.94,64.61,64.68,51600.0
2014-03-27 11:35:00,64.67,64.72,64.59,64.72,34800.0,64.67,64.72,64.59,64.72,34800.0
2014-03-27 11:40:00,64.7,64.7,64.6,64.63,40200.0,64.7,64.7,64.6,64.63,40200.0
2014-03-27 11:45:00,64.61,64.71,64.6,64.68,22200.0,64.61,64.71,64.6,64.68,22200.0
2014-03-27 11:50:00,64.68,64.74,64.59,64.6,76600.0,64.68,64.74,64.59,64.6,76600.0
2014-03-27 11:55:00,64.6,64.93,64.6,64.86,44300.0,64.6,64.93,64.6,64.86,44300.0
2014-03-27 12:00:00,64.89,64.91,64.65,64.72,37100.0,64.89,64.91,64.65,64.72,37100.0
2014-03-27 12:05:00,64.72,64.72,64.59,64.6,24100.0,64.72,64.72,64.59,64.6,24100.0
2014-03-27 12:10:00,64.6,64.79,64.58,64.75,41200.0,64.6,64.79,64.58,64.75,41200.0
2014-03-27 12:15:00,64.75,64.89,64.73,64.86,28500.0,64.75,64.89,64.73,64.86,28500.0
2014-03-27 12:20:00,64.87,65.07,64.84,64.98,41100.0,64.87,65.07,64.84,64.98,41100.0
2014-03-27 12:25:00,64.99,65.1,64.99,65.05,41300.0,64.99,65.1,64.99,65.05,41300.0
2014-03-27 12:30:00,65.05,65.08,64.72,64.72,58900.0,65.05,65.08,64.72,64.72,58900.0
2014-03-27 12:35:00,64.72,64.75,64.6,64.69,32300.0,64.72,64.75,64.6,64.69,32300.0
2014-03-27 12:40:00,64.68,64.79,64.68,64.74,35600.0,64.68,64.79,64.68,64.74,35600.0
2014-03-27 12:45:00,64.74,65.0,64.71,64.92,93200.0,64.74,65.0,64.71,64.92,93200.0
2014-03-27 12:50:00,64.92,64.93,64.64,64.64,74700.0,64.92,64.93,64.64,64.64,74700.0
2014-03-27 12:55:00,64.64,64.67,64.62,64.64,38800.0,64.64,64.67,64.62,64.64,38800.0
2014-03-27 13:00:00,64.63,64.87,64.59,64.83,37900.0,64.63,64.87,64.59,64.83,37900.0
2014-03-27 13:05:00,64.83,64.89,64.75,64.75,31800.0,64.83,64.89,64.75,64.75,31800.0
2014-03-27 13:10:00,64.74,64.79,64.68,64.73,21800.0,64.74,64.79,64.68,64.73,21800.0
2014-03-27 13:15:00,64.72,64.74,64.67,64.7,33000.0,64.72,64.74,64.67,64.7,33000.0
2014-03-27 13:20:00,64.72,64.78,64.66,64.78,28100.0,64.72,64.78,64.66,64.78,28100.0
2014-03-27 13:25:00,64.77,64.8,64.72,64.74,21400.0,64.77,64.8,64.72,64.74,21400.0
2014-03-27 13:30:00,64.74,64.75,64.58,64.59,30100.0,64.74,64.75,64.58,64.59,30100.0
2014-03-27 13:35:00,64.58,64.58,64.48,64.52,33700.0,64.58,64.58,64.48,64.52,33700.0
2014-03-27 13:40:00,64.52,64.6,64.52,64.54,24200.0,64.52,64.6,64.52,64.54,24200.0
2014-03-27 13:45:00,64.54,64.57,64.47,64.48,28600.0,64.54,64.57,64.47,64.48,28600.0
2014-03-27 13:50:00,64.48,64.53,64.48,64.52,29400.0,64.48,64.53,64.48,64.52,29400.0
2014-03-27 13:55:00,64.51,64.55,64.48,64.5,38400.0,64.51,64.55,64.48,64.5,38400.0
2014-03-27 14:00:00,64.51,64.55,64.38,64.39,67700.0,64.51,64.55,64.38,64.39,67700.0
2014-03-27 14:05:00,64.38,64.4,64.29,64.39,45600.0,64.38,64.4,64.29,64.39,45600.0
2014-03-27 14:10:00,64.38,64.54,64.37,64.52,36900.0,64.38,64.54,64.37,64.52,36900.0
2014-03-27 14:15:00,64.52,64.52,64.33,64.36,36600.0,64.52,64.52,64.33,64.36,36600.0
2014-03-27 14:20:00,64.36,64.47,64.36,64.45,32100.0,64.36,64.47,64.36,64.45,32100.0
2014-03-27 14:25:00,64.45,64.6,64.45,64.58,33300.0,64.45,64.6,64.45,64.58,33300.0
2014-03-27 14:30:00,64.59,64.59,64.49,64.52,36700.0,64.59,64.59,64.49,64.52,36700.0
2014-03-27 14:35:00,64.52,64.54,64.37,64.39,28300.0,64.52,64.54,64.37,64.39,28300.0
2014-03-27 14:40:00,64.39,64.52,64.39,64.5,28400.0,64.39,64.52,64.39,64.5,28400.0
2014-03-27 14:45:00,64.5,64.59,64.48,64.56,34400.0,64.5,64.59,64.48,64.56,34400.0
2014-03-27 14:50:00,64.57,64.61,64.52,64.58,57800.0,64.57,64.61,64.52,64.58,57800.0
2014-03-27 14:55:00,64.57,64.63,64.54,64.54,30900.0,64.57,64.63,64.54,64.54,30900.0
2014-03-27 15:00:00,64.54,64.54,64.32,64.39,35000.0,64.54,64.54,64.32,64.39,35000.0
2014-03-27 15:05:00,64.39,64.41,64.27,64.41,36700.0,64.39,64.41,64.27,64.41,36700.0
2014-03-27 15:10:00,64.41,64.56,64.41,64.55,62100.0,64.41,64.56,64.41,64.55,62100.0
2014-03-27 15:15:00,64.56,64.64,64.55,64.55,66900.0,64.56,64.64,64.55,64.55,66900.0
2014-03-27 15:20:00,64.56,64.71,64.56,64.69,57000.0,64.56,64.71,64.56,64.69,57000.0
2014-03-27 15:25:00,64.68,64.77,64.68,64.77,51100.0,64.68,64.77,64.68,64.77,51100.0
2014-03-27 15:30:00,64.76,64.87,64.74,64.84,73300.0,64.76,64.87,64.74,64.84,73300.0
2014-03-27 15:35:00,64.84,64.94,64.84,64.93,103900.0,64.84,64.94,64.84,64.93,103900.0
2014-03-27 15:40:00,64.93,64.93,64.77,64.8,70100.0,64.93,64.93,64.77,64.8,70100.0
2014-03-27 15:45:00,64.81,64.81,64.71,64.77,61200.0,64.81,64.81,64.71,64.77,61200.0
2014-03-27 15:50:00,64.77,64.81,64.66,64.66,302400.0,64.77,64.81,64.66,64.66,302400.0
2014-03-27 15:55:00,64.66,64.68,64.5,64.53,416400.0,64.66,64.68,64.5,64.53,416400.0
2014-03-28 09:30:00,64.64,64.71,64.15,64.17,71600.0,64.64,64.71,64.15,64.17,71600.0
2014-03-28 09:35:00,64.24,64.77,64.22,64.77,43800.0,64.24,64.77,64.22,64.77,43800.0
2014-03-28 09:40:00,64.73,64.81,64.66,64.81,56000.0,64.73,64.81,64.66,64.81,56000.0
2014-03-28 09:45:00,64.85,64.95,64.72,64.75,137400.0,64.85,64.95,64.72,64.75,137400.0
2014-03-28 09:50:00,64.76,64.83,64.56,64.66,26200.0,64.76,64.83,64.56,64.66,26200.0
2014-03-28 09:55:00,64.66,64.86,64.66,64.79,132400.0,64.66,64.86,64.66,64.79,132400.0
2014-03-28 10:00:00,64.8,64.93,64.78,64.88,31600.0,64.8,64.93,64.78,64.88,31600.0
2014-03-28 10:05:00,64.88,64.91,64.82,64.87,148200.0,64.88,64.91,64.82,64.87,148200.0
2014-03-28 10:10:00,64.89,64.99,64.89,64.9,83400.0,64.89,64.99,64.89,64.9,83400.0
2014-03-28 10:15:00,64.9,64.94,64.72,64.77,23200.0,64.9,64.94,64.72,64.77,23200.0
2014-03-28 10:20:00,64.75,64.87,64.73,64.87,30500.0,64.75,64.87,64.73,64.87,30500.0
2014-03-28 10:25:00,64.88,64.95,64.86,64.94,26900.0,64.88,64.95,64.86,64.94,26900.0
2014-03-28 10:30:00,64.95,65.23,64.94,65.19,88400.0,64.95,65.23,64.94,65.19,88400.0
2014-03-28 10:35:00,65.19,65.28,65.13,65.26,23000.0,65.19,65.28,65.13,65.26,23000.0
2014-03-28 10:40:00,65.26,65.32,65.08,65.08,19800.0,65.26,65.32,65.08,65.08,19800.0
2014-03-28 10:45:00,65.1,65.17,65.04,65.12,8400.0,65.1,65.17,65.04,65.12,8400.0
2014-03-28 10:50:00,65.12,65.28,65.1,65.23,10800.0,65.12,65.28,65.1,65.23,10800.0
2014-03-28 10:55:00,65.22,65.29,65.22,65.29,32200.0,65.22,65.29,65.22,65.29,32200.0
2014-03-28 11:00:00,65.3,65.3,65.25,65.29,14800.0,65.3,65.3,65.25,65.29,14800.0
2014-03-28 11:05:00,65.29,65.35,65.29,65.29,31100.0,65.29,65.35,65.29,65.29,31100.0
2014-03-28 11:10:00,65.3,65.43,65.3,65.32,72400.0,65.3,65.43,65.3,65.32,72400.0
2014-03-28 11:15:00,65.31,65.37,65.28,65.36,28200.0,65.31,65.37,65.28,65.36,28200.0
2014-03-28 11:20:00,65.36,65.5,65.36,65.49,67500.0,65.36,65.5,65.36,65.49,67500.0
2014-03-28 11:25:00,65.49,65.55,65.48,65.54,24000.0,65.49,65.55,65.48,65.54,24000.0
2014-03-28 11:30:00,65.54,65.61,65.52,65.55,30600.0,65.54,65.61,65.52,65.55,30600.0
2014-03-28 11:35:00,65.54,65.55,65.48,65.53,23200.0,65.54,65.55,65.48,65.53,23200.0
2014-03-28 11:40:00,65.52,65.56,65.48,65.56,16700.0,65.52,65.56,65.48,65.56,16700.0
2014-03-28 11:45:00,65.55,65.55,65.4,65.51,34400.0,65.55,65.55,65.4,65.51,34400.0
2014-03-28 11:50:00,65.52,65.58,65.51,65.53,9400.0,65.52,65.58,65.51,65.53,9400.0
2014-03-28 11:55:00,65.51,65.59,65.48,65.52,17800.0,65.51,65.59,65.48,65.52,17800.0
2014-03-28 12:00:00,65.55,65.56,65.4,65.45,13700.0,65.55,65.56,65.4,65.45,13700.0
2014-03-28 12:05:00,65.45,65.6,65.43,65.55,15100.0,65.45,65.6,65.43,65.55,15100.0
2014-03-28 12:10:00,65.55,65.59,65.46,65.51,24000.0,65.55,65.59,65.46,65.51,24000.0
2014-03-28 12:15:00,65.51,65.51,65.38,65.51,123100.0,65.51,65.51,65.38,65.51,123100.0
2014-03-28 12:20:00,65.5,65.5,65.44,65.49,15600.0,65.5,65.5,65.44,65.49,15600.0
2014-03-28 12:25:00,65.46,65.47,65.31,65.31,43800.0,65.46,65.47,65.31,65.31,43800.0
2014-03-28 12:30:00,65.32,65.45,65.3,65.44,41300.0,65.32,65.45,65.3,65.44,41300.0
2014-03-28 12:35:00,65.45,65.47,65.34,65.37,42200.0,65.45,65.47,65.34,65.37,42200.0
2014-03-28 12:40:00,65.38,65.42,65.3,65.31,122500.0,65.38,65.42,65.3,65.31,122500.0
2014-03-28 12:45:00,65.31,65.42,65.28,65.36,124800.0,65.31,65.42,65.28,65.36,124800.0
2014-03-28 12:50:00,65.37,65.38,65.3,65.35,14600.0,65.37,65.38,65.3,65.35,14600.0
2014-03-28 12:55:00,65.35,65.36,65.31,65.34,11200.0,65.35,65.36,65.31,65.34,11200.0
2014-03-28 13:00:00,65.35,65.38,65.29,65.35,20600.0,65.35,65.38,65.29,65.35,20600.0
2014-03-28 13:05:00,65.35,65.36,65.29,65.34,127500.0,65.35,65.36,65.29,65.34,127500.0
2014-03-28 13:10:00,65.34,65.36,65.28,65.33,189800.0,65.34,65.36,65.28,65.33,189800.0
2014-03-28 13:15:00,65.33,65.33,65.23,65.23,10700.0,65.33,65.33,65.23,65.23,10700.0
2014-03-28 13:20:00,65.2,65.36,65.16,65.36,12900.0,65.2,65.36,65.16,65.36,12900.0
2014-03-28 13:25:00,65.35,65.35,65.27,65.32,8300.0,65.35,65.35,65.27,65.32,8300.0
2014-03-28 13:30:00,65.31,65.31,65.14,65.16,15500.0,65.31,65.31,65.14,65.16,15500.0
2014-03-28 13:35:00,65.16,65.21,65.13,65.13,17900.0,65.16,65.21,65.13,65.13,17900.0
2014-03-28 13:40:00,65.13,65.16,65.05,65.09,20800.0,65.13,65.16,65.05,65.09,20800.0
2014-03-28 13:45:00,65.09,65.09,64.92,64.96,25700.0,65.09,65.09,64.92,64.96,25700.0
2014-03-28 13:50:00,64.97,64.98,64.85,64.85,28700.0,64.97,64.98,64.85,64.85,28700.0
2014-03-28 13:55:00,64.84,64.86,64.79,64.84,19100.0,64.84,64.86,64.79,64.84,19100.0
2014-03-28 14:00:00,64.84,64.84,64.68,64.69,43700.0,64.84,64.84,64.68,64.69,43700.0
2014-03-28 14:05:00,64.69,64.69,64.55,64.56,18100.0,64.69,64.69,64.55,64.56,18100.0
2014-03-28 14:10:00,64.56,64.57,64.48,64.53,19900.0,64.56,64.57,64.48,64.53,19900.0
2014-03-28 14:15:00,64.53,64.53,64.38,64.43,30900.0,64.53,64.53,64.38,64.43,30900.0
2014-03-28 14:20:00,64.42,64.6,64.39,64.57,44300.0,64.42,64.6,64.39,64.57,44300.0
2014-03-28 14:25:00,64.57,64.7,64.55,64.69,28200.0,64.57,64.7,64.55,64.69,28200.0
2014-03-28 14:30:00,64.69,64.69,64.56,64.62,25600.0,64.69,64.69,64.56,64.62,25600.0
2014-03-28 14:35:00,64.62,64.65,64.54,64.58,22700.0,64.62,64.65,64.54,64.58,22700.0
2014-03-28 14:40:00,64.58,64.64,64.53,64.58,26100.0,64.58,64.64,64.53,64.58,26100.0
2014-03-28 14:45:00,64.58,64.58,64.45,64.54,24000.0,64.58,64.58,64.45,64.54,24000.0
2014-03-28 14:50:00,64.55,64.64,64.55,64.55,20400.0,64.55,64.64,64.55,64.55,20400.0
2014-03-28 14:55:00,64.55,64.61,64.52,64.57,26900.0,64.55,64.61,64.52,64.57,26900.0
2014-03-28 15:00:00,64.57,64.67,64.52,64.61,21000.0,64.57,64.67,64.52,64.61,21000.0
2014-03-28 15:05:00,64.6,64.6,64.49,64.53,22100.0,64.6,64.6,64.49,64.53,22100.0
2014-03-28 15:10:00,64.53,64.63,64.49,64.6,48100.0,64.53,64.63,64.49,64.6,48100.0
2014-03-28 15:15:00,64.6,64.78,64.59,64.75,49100.0,64.6,64.78,64.59,64.75,49100.0
2014-03-28 15:20:00,64.75,64.82,64.68,64.81,46400.0,64.75,64.82,64.68,64.81,46400.0
2014-03-28 15:25:00,64.81,64.84,64.8,64.82,49200.0,64.81,64.84,64.8,64.82,49200.0
2014-03-28 15:30:00,64.81,64.89,64.81,64.83,74400.0,64.81,64.89,64.81,64.83,74400.0
2014-03-28 15:35:00,64.82,64.82,64.68,64.68,40100.0,64.82,64.82,64.68,64.68,40100.0
2014-03-28 15:40:00,64.69,64.73,64.67,64.7,33500.0,64.69,64.73,64.67,64.7,33500.0
2014-03-28 15:45:00,64.7,64.76,64.62,64.68,46700.0,64.7,64.76,64.62,64.68,46700.0
2014-03-28 15:50:00,64.68,64.74,64.66,64.73,171200.0,64.68,64.74,64.66,64.73,171200.0
2014-03-28 15:55:00,64.73,64.9,64.72,64.88,264800.0,64.73,64.9,64.72,64.88,264800.0
2014-03-31 09:30:00,64.87,65.39,64.62,65.18,111600.0,64.87,65.39,64.62,65.18,111600.0
2014-03-31 09:35:00,65.19,65.39,65.11,65.32,176600.0,65.19,65.39,65.11,65.32,176600.0
2014-03-31 09:40:00,65.32,65.34,65.18,65.28,57800.0,65.32,65.34,65.18,65.28,57800.0
2014-03-31 09:45:00,65.28,65.38,65.17,65.32,33400.0,65.28,65.38,65.17,65.32,33400.0
2014-03-31 09:50:00,65.35,65.45,65.15,65.21,60400.0,65.35,65.45,65.15,65.21,60400.0
2014-03-31 09:55:00,65.22,65.4,65.2,65.39,55000.0,65.22,65.4,65.2,65.39,55000.0
2014-03-31 10:00:00,65.39,65.52,65.38,65.52,56500.0,65.39,65.52,65.38,65.52,56500.0
2014-03-31 10:05:00,65.51,65.53,65.27,65.33,46800.0,65.51,65.53,65.27,65.33,46800.0
2014-03-31 10:10:00,65.36,65.43,65.25,65.26,18400.0,65.36,65.43,65.25,65.26,18400.0
2014-03-31 10:15:00,65.25,65.36,65.21,65.31,21900.0,65.25,65.36,65.21,65.31,21900.0
2014-03-31 10:20:00,65.29,65.41,65.29,65.36,30100.0,65.29,65.41,65.29,65.36,30100.0
2014-03-31 10:25:00,65.36,65.42,65.36,65.41,9200.0,65.36,65.42,65.36,65.41,9200.0
2014-03-31 10:30:00,65.43,65.51,65.37,65.42,28900.0,65.43,65.51,65.37,65.42,28900.0
2014-03-31 10:35:00,65.45,65.45,65.3,65.3,15400.0,65.45,65.45,65.3,65.3,15400.0
2014-03-31 10:40:00,65.32,65.43,65.32,65.35,16500.0,65.32,65.43,65.32,65.35,16500.0
2014-03-31 10:45:00,65.38,65.45,65.38,65.39,40200.0,65.38,65.45,65.38,65.39,40200.0
2014-03-31 10:50:00,65.39,65.56,65.38,65.51,23200.0,65.39,65.56,65.38,65.51,23200.0
2014-03-31 10:55:00,65.51,65.58,65.49,65.55,55400.0,65.51,65.58,65.49,65.55,55400.0
2014-03-31 11:00:00,65.55,65.56,65.49,65.53,29700.0,65.55,65.56,65.49,65.53,29700.0
2014-03-31 11:05:00,65.53,65.58,65.51,65.58,7000.0,65.53,65.58,65.51,65.58,7000.0
2014-03-31 11:10:00,65.55,65.59,65.54,65.58,34200.0,65.55,65.59,65.54,65.58,34200.0
2014-03-31 11:15:00,65.59,65.68,65.58,65.66,17400.0,65.59,65.68,65.58,65.66,17400.0
2014-03-31 11:20:00,65.67,65.67,65.52,65.53,28100.0,65.67,65.67,65.52,65.53,28100.0
2014-03-31 11:25:00,65.53,65.59,65.51,65.56,10800.0,65.53,65.59,65.51,65.56,10800.0
2014-03-31 11:30:00,65.57,65.6,65.52,65.54,20500.0,65.57,65.6,65.52,65.54,20500.0
2014-03-31 11:35:00,65.54,65.55,65.4,65.44,63400.0,65.54,65.55,65.4,65.44,63400.0
2014-03-31 11:40:00,65.45,65.51,65.42,65.47,94700.0,65.45,65.51,65.42,65.47,94700.0
2014-03-31 11:45:00,65.48,65.55,65.46,65.49,13300.0,65.48,65.55,65.46,65.49,13300.0
2014-03-31 11:50:00,65.51,65.57,65.48,65.52,10600.0,65.51,65.57,65.48,65.52,10600.0
2014-03-31 11:55:00,65.52,65.55,65.47,65.51,7800.0,65.52,65.55,65.47,65.51,7800.0
2014-03-31 12:00:00,65.52,65.58,65.47,65.58,8500.0,65.52,65.58,65.47,65.58,8500.0
2014-03-31 12:05:00,65.55,65.68,65.34,65.66,42800.0,65.55,65.68,65.34,65.66,42800.0
2014-03-31 12:10:00,65.65,65.67,65.62,65.66,46200.0,65.65,65.67,65.62,65.66,46200.0
2014-03-31 12:15:00,65.66,65.68,65.65,65.66,14200.0,65.66,65.68,65.65,65.66,14200.0
2014-03-31 12:20:00,65.67,65.73,65.66,65.68,15100.0,65.67,65.73,65.66,65.68,15100.0
2014-03-31 12:25:00,65.68,65.7,65.65,65.7,13700.0,65.68,65.7,65.65,65.7,13700.0
2014-03-31 12:30:00,65.69,65.77,65.68,65.76,18000.0,65.69,65.77,65.68,65.76,18000.0
2014-03-31 12:35:00,65.76,65.79,65.7,65.7,20100.0,65.76,65.79,65.7,65.7,20100.0
2014-03-31 12:40:00,65.7,65.74,65.68,65.73,11400.0,65.7,65.74,65.68,65.73,11400.0
2014-03-31 12:45:00,65.72,65.78,65.69,65.78,10800.0,65.72,65.78,65.69,65.78,10800.0
2014-03-31 12:50:00,65.79,65.81,65.75,65.75,13500.0,65.79,65.81,65.75,65.75,13500.0
2014-03-31 12:55:00,65.75,65.76,65.7,65.73,26600.0,65.75,65.76,65.7,65.73,26600.0
2014-03-31 13:00:00,65.72,65.75,65.71,65.72,27200.0,65.72,65.75,65.71,65.72,27200.0
2014-03-31 13:05:00,65.72,65.77,65.72,65.77,23800.0,65.72,65.77,65.72,65.77,23800.0
2014-03-31 13:10:00,65.77,65.81,65.76,65.8,12000.0,65.77,65.81,65.76,65.8,12000.0
2014-03-31 13:15:00,65.81,65.83,65.77,65.81,14100.0,65.81,65.83,65.77,65.81,14100.0
2014-03-31 13:20:00,65.81,65.81,65.79,65.8,16900.0,65.81,65.81,65.79,65.8,16900.0
2014-03-31 13:25:00,65.8,65.84,65.78,65.81,20500.0,65.8,65.84,65.78,65.81,20500.0
2014-03-31 13:30:00,65.8,65.8,65.77,65.79,15600.0,65.8,65.8,65.77,65.79,15600.0
2014-03-31 13:35:00,65.79,65.8,65.77,65.78,20100.0,65.79,65.8,65.77,65.78,20100.0
2014-03-31 13:40:00,65.78,65.83,65.77,65.82,15600.0,65.78,65.83,65.77,65.82,15600.0
2014-03-31 13:45:00,65.82,65.84,65.77,65.77,16700.0,65.82,65.84,65.77,65.77,16700.0
2014-03-31 13:50:00,65.77,65.77,65.69,65.71,18200.0,65.77,65.77,65.69,65.71,18200.0
2014-03-31 13:55:00,65.7,65.73,65.7,65.72,41800.0,65.7,65.73,65.7,65.72,41800.0
2014-03-31 14:00:00,65.72,65.77,65.72,65.73,16100.0,65.72,65.77,65.72,65.73,16100.0
2014-03-31 14:05:00,65.73,65.81,65.72,65.8,14000.0,65.73,65.81,65.72,65.8,14000.0
2014-03-31 14:10:00,65.8,65.83,65.78,65.8,18500.0,65.8,65.83,65.78,65.8,18500.0
2014-03-31 14:15:00,65.8,65.84,65.78,65.8,26800.0,65.8,65.84,65.78,65.8,26800.0
2014-03-31 14:20:00,65.81,65.81,65.72,65.76,22800.0,65.81,65.81,65.72,65.76,22800.0
2014-03-31 14:25:00,65.76,65.8,65.75,65.79,11000.0,65.76,65.8,65.75,65.79,11000.0
2014-03-31 14:30:00,65.78,65.81,65.77,65.78,19500.0,65.78,65.81,65.77,65.78,19500.0
2014-03-31 14:35:00,65.78,65.83,65.77,65.83,26600.0,65.78,65.83,65.77,65.83,26600.0
2014-03-31 14:40:00,65.83,65.87,65.83,65.85,12000.0,65.83,65.87,65.83,65.85,12000.0
2014-03-31 14:45:00,65.86,65.88,65.84,65.87,12400.0,65.86,65.88,65.84,65.87,12400.0
2014-03-31 14:50:00,65.87,65.92,65.85,65.92,32100.0,65.87,65.92,65.85,65.92,32100.0
2014-03-31 14:55:00,65.92,65.93,65.81,65.84,24000.0,65.92,65.93,65.81,65.84,24000.0
2014-03-31 15:00:00,65.84,65.84,65.78,65.79,26200.0,65.84,65.84,65.78,65.79,26200.0
2014-03-31 15:05:00,65.79,65.83,65.77,65.83,23000.0,65.79,65.83,65.77,65.83,23000.0
2014-03-31 15:10:00,65.83,65.84,65.82,65.83,22200.0,65.83,65.84,65.82,65.83,22200.0
2014-03-31 15:15:00,65.83,65.86,65.79,65.83,44800.0,65.83,65.86,65.79,65.83,44800.0
2014-03-31 15:20:00,65.82,65.89,65.81,65.88,39300.0,65.82,65.89,65.81,65.88,39300.0
2014-03-31 15:25:00,65.88,65.95,65.88,65.92,33200.0,65.88,65.95,65.88,65.92,33200.0
2014-03-31 15:30:00,65.92,65.92,65.8,65.84,45100.0,65.92,65.92,65.8,65.84,45100.0
2014-03-31 15:35:00,65.83,65.83,65.77,65.77,40300.0,65.83,65.83,65.77,65.77,40300.0
2014-03-31 15:40:00,65.77,65.78,65.72,65.75,58500.0,65.77,65.78,65.72,65.75,58500.0
2014-03-31 15:45:00,65.75,65.79,65.66,65.66,78800.0,65.75,65.79,65.66,65.66,78800.0
2014-03-31 15:50:00,65.67,65.78,65.67,65.77,138300.0,65.67,65.78,65.67,65.77,138300.0
2014-03-31 15:55:00,65.77,65.78,65.71,65.75,151200.0,65.77,65.78,65.71,65.75,151200.0
2014-04-01 09:30:00,65.9,66.1,65.54,65.93,156200.0,65.9,66.1,65.54,65.93,156200.0
2014-04-01 09:35:00,65.97,65.97,65.61,65.8,55300.0,65.97,65.97,65.61,65.8,55300.0
2014-04-01 09:40:00,65.8,66.03,65.7,65.92,104100.0,65.8,66.03,65.7,65.92,104100.0
2014-04-01 09:45:00,65.9,66.22,65.9,66.18,66400.0,65.9,66.22,65.9,66.18,66400.0
2014-04-01 09:50:00,66.19,66.21,65.93,65.95,37300.0,66.19,66.21,65.93,65.95,37300.0
2014-04-01 09:55:00,65.94,65.96,65.85,65.95,35100.0,65.94,65.96,65.85,65.95,35100.0
2014-04-01 10:00:00,65.95,66.13,65.91,66.09,69900.0,65.95,66.13,65.91,66.09,69900.0
2014-04-01 10:05:00,66.09,66.17,66.06,66.17,23200.0,66.09,66.17,66.06,66.17,23200.0
2014-04-01 10:10:00,66.18,66.21,66.08,66.08,39400.0,66.18,66.21,66.08,66.08,39400.0
2014-04-01 10:15:00,66.08,66.19,66.07,66.17,18200.0,66.08,66.19,66.07,66.17,18200.0
2014-04-01 10:20:00,66.17,66.18,66.06,66.07,19900.0,66.17,66.18,66.06,66.07,19900.0
2014-04-01 10:25:00,66.06,66.08,65.94,66.01,23800.0,66.06,66.08,65.94,66.01,23800.0
2014-04-01 10:30:00,66.02,66.14,66.02,66.03,32800.0,66.02,66.14,66.02,66.03,32800.0
2014-04-01 10:35:00,66.02,66.14,66.01,66.12,37400.0,66.02,66.14,66.01,66.12,37400.0
2014-04-01 10:40:00,66.12,66.17,66.11,66.16,20400.0,66.12,66.17,66.11,66.16,20400.0
2014-04-01 10:45:00,66.14,66.17,66.12,66.15,26400.0,66.14,66.17,66.12,66.15,26400.0
2014-04-01 10:50:00,66.15,66.2,66.11,66.13,39300.0,66.15,66.2,66.11,66.13,39300.0
2014-04-01 10:55:00,66.14,66.2,66.12,66.16,61100.0,66.14,66.2,66.12,66.16,61100.0
2014-04-01 11:00:00,66.16,66.16,66.08,66.12,47100.0,66.16,66.16,66.08,66.12,47100.0
2014-04-01 11:05:00,66.12,66.16,66.1,66.1,25900.0,66.12,66.16,66.1,66.1,25900.0
2014-04-01 11:10:00,66.1,66.21,66.09,66.11,20100.0,66.1,66.21,66.09,66.11,20100.0
2014-04-01 11:15:00,66.12,66.12,66.03,66.06,18900.0,66.12,66.12,66.03,66.06,18900.0
2014-04-01 11:20:00,66.05,66.05,65.95,65.95,19300.0,66.05,66.05,65.95,65.95,19300.0
2014-04-01 11:25:00,65.94,65.95,65.73,65.82,33500.0,65.94,65.95,65.73,65.82,33500.0
2014-04-01 11:30:00,65.85,65.95,65.85,65.89,25000.0,65.85,65.95,65.85,65.89,25000.0
2014-04-01 11:35:00,65.91,65.96,65.89,65.92,31300.0,65.91,65.96,65.89,65.92,31300.0
2014-04-01 11:40:00,65.92,65.98,65.91,65.95,37000.0,65.92,65.98,65.91,65.95,37000.0
2014-04-01 11:45:00,65.94,65.94,65.83,65.83,19100.0,65.94,65.94,65.83,65.83,19100.0
2014-04-01 11:50:00,65.82,65.83,65.76,65.81,29900.0,65.82,65.83,65.76,65.81,29900.0
2014-04-01 11:55:00,65.81,65.83,65.79,65.81,41600.0,65.81,65.83,65.79,65.81,41600.0
2014-04-01 12:00:00,65.8,65.81,65.7,65.73,18800.0,65.8,65.81,65.7,65.73,18800.0
2014-04-01 12:05:00,65.74,65.74,65.66,65.69,16800.0,65.74,65.74,65.66,65.69,16800.0
2014-04-01 12:10:00,65.68,65.7,65.63,65.67,30000.0,65.68,65.7,65.63,65.67,30000.0
2014-04-01 12:15:00,65.67,65.76,65.67,65.73,57000.0,65.67,65.76,65.67,65.73,57000.0
2014-04-01 12:20:00,65.72,65.8,65.72,65.77,19600.0,65.72,65.8,65.72,65.77,19600.0
2014-04-01 12:25:00,65.76,65.84,65.74,65.8,20700.0,65.76,65.84,65.74,65.8,20700.0
2014-04-01 12:30:00,65.78,65.8,65.74,65.74,17200.0,65.78,65.8,65.74,65.74,17200.0
2014-04-01 12:35:00,65.74,65.83,65.74,65.82,13300.0,65.74,65.83,65.74,65.82,13300.0
2014-04-01 12:40:00,65.81,65.82,65.78,65.82,28400.0,65.81,65.82,65.78,65.82,28400.0
2014-04-01 12:45:00,65.83,65.84,65.71,65.71,22600.0,65.83,65.84,65.71,65.71,22600.0
2014-04-01 12:50:00,65.7,65.7,65.64,65.64,13200.0,65.7,65.7,65.64,65.64,13200.0
2014-04-01 12:55:00,65.63,65.74,65.63,65.73,12500.0,65.63,65.74,65.63,65.73,12500.0
2014-04-01 13:00:00,65.73,65.73,65.52,65.57,26700.0,65.73,65.73,65.52,65.57,26700.0
2014-04-01 13:05:00,65.57,65.57,65.45,65.45,28600.0,65.57,65.57,65.45,65.45,28600.0
2014-04-01 13:10:00,65.47,65.51,65.46,65.51,20900.0,65.47,65.51,65.46,65.51,20900.0
2014-04-01 13:15:00,65.5,65.52,65.44,65.49,29700.0,65.5,65.52,65.44,65.49,29700.0
2014-04-01 13:20:00,65.5,65.51,65.45,65.5,19000.0,65.5,65.51,65.45,65.5,19000.0
2014-04-01 13:25:00,65.51,65.6,65.51,65.6,18300.0,65.51,65.6,65.51,65.6,18300.0
2014-04-01 13:30:00,65.61,65.65,65.6,65.63,25500.0,65.61,65.65,65.6,65.63,25500.0
2014-04-01 13:35:00,65.63,65.69,65.63,65.69,26600.0,65.63,65.69,65.63,65.69,26600.0
2014-04-01 13:40:00,65.7,65.81,65.69,65.79,28200.0,65.7,65.81,65.69,65.79,28200.0
2014-04-01 13:45:00,65.78,65.81,65.76,65.79,22100.0,65.78,65.81,65.76,65.79,22100.0
2014-04-01 13:50:00,65.79,65.79,65.73,65.78,37500.0,65.79,65.79,65.73,65.78,37500.0
2014-04-01 13:55:00,65.79,65.8,65.72,65.78,30800.0,65.79,65.8,65.72,65.78,30800.0
2014-04-01 14:00:00,65.78,65.87,65.77,65.87,22800.0,65.78,65.87,65.77,65.87,22800.0
2014-04-01 14:05:00,65.87,65.89,65.81,65.84,21200.0,65.87,65.89,65.81,65.84,21200.0
2014-04-01 14:10:00,65.84,65.88,65.82,65.84,12200.0,65.84,65.88,65.82,65.84,12200.0
2014-04-01 14:15:00,65.84,65.87,65.79,65.79,17300.0,65.84,65.87,65.79,65.79,17300.0
2014-04-01 14:20:00,65.8,65.84,65.79,65.82,20500.0,65.8,65.84,65.79,65.82,20500.0
2014-04-01 14:25:00,65.81,65.82,65.78,65.8,19000.0,65.81,65.82,65.78,65.8,19000.0
2014-04-01 14:30:00,65.81,65.83,65.78,65.78,18000.0,65.81,65.83,65.78,65.78,18000.0
2014-04-01 14:35:00,65.78,65.83,65.78,65.79,22500.0,65.78,65.83,65.78,65.79,22500.0
2014-04-01 14:40:00,65.78,65.83,65.78,65.8,25100.0,65.78,65.83,65.78,65.8,25100.0
2014-04-01 14:45:00,65.79,65.84,65.77,65.81,55500.0,65.79,65.84,65.77,65.81,55500.0
2014-04-01 14:50:00,65.8,65.83,65.78,65.82,20200.0,65.8,65.83,65.78,65.82,20200.0
2014-04-01 14:55:00,65.81,65.83,65.81,65.81,20800.0,65.81,65.83,65.81,65.81,20800.0
2014-04-01 15:00:00,65.82,65.87,65.81,65.87,31300.0,65.82,65.87,65.81,65.87,31300.0
2014-04-01 15:05:00,65.86,65.87,65.82,65.84,22900.0,65.86,65.87,65.82,65.84,22900.0
2014-04-01 15:10:00,65.85,65.86,65.82,65.83,19600.0,65.85,65.86,65.82,65.83,19600.0
2014-04-01 15:15:00,65.83,65.89,65.82,65.88,28600.0,65.83,65.89,65.82,65.88,28600.0
2014-04-01 15:20:00,65.89,65.95,65.89,65.91,57900.0,65.89,65.95,65.89,65.91,57900.0
2014-04-01 15:25:00,65.92,65.93,65.87,65.89,42200.0,65.92,65.93,65.87,65.89,42200.0
2014-04-01 15:30:00,65.9,65.9,65.82,65.83,24600.0,65.9,65.9,65.82,65.83,24600.0
2014-04-01 15:35:00,65.84,65.86,65.81,65.86,27800.0,65.84,65.86,65.81,65.86,27800.0
2014-04-01 15:40:00,65.85,65.87,65.81,65.86,42300.0,65.85,65.87,65.81,65.86,42300.0
2014-04-01 15:45:00,65.86,65.95,65.85,65.92,79800.0,65.86,65.95,65.85,65.92,79800.0
2014-04-01 15:50:00,65.93,65.98,65.9,65.97,90700.0,65.93,65.98,65.9,65.97,90700.0
2014-04-01 15:55:00,65.97,66.09,65.89,65.93,440500.0,65.97,66.09,65.89,65.93,440500.0
2014-04-02 09:30:00,66.07,66.2,65.86,65.87,56400.0,66.07,66.2,65.86,65.87,56400.0
2014-04-02 09:35:00,65.87,66.09,65.85,65.99,21500.0,65.87,66.09,65.85,65.99,21500.0
2014-04-02 09:40:00,66.01,66.26,65.99,66.19,56400.0,66.01,66.26,65.99,66.19,56400.0
2014-04-02 09:45:00,66.2,66.31,66.12,66.24,24800.0,66.2,66.31,66.12,66.24,24800.0
2014-04-02 09:50:00,66.23,66.25,66.09,66.15,53200.0,66.23,66.25,66.09,66.15,53200.0
2014-04-02 09:55:00,66.16,66.23,65.91,65.91,87300.0,66.16,66.23,65.91,65.91,87300.0
2014-04-02 10:00:00,65.89,65.98,65.77,65.98,20100.0,65.89,65.98,65.77,65.98,20100.0
2014-04-02 10:05:00,65.96,66.12,65.92,66.1,22200.0,65.96,66.12,65.92,66.1,22200.0
2014-04-02 10:10:00,66.1,66.11,65.82,65.82,23500.0,66.1,66.11,65.82,65.82,23500.0
2014-04-02 10:15:00,65.81,65.81,65.67,65.76,26900.0,65.81,65.81,65.67,65.76,26900.0
2014-04-02 10:20:00,65.76,65.81,65.72,65.72,45900.0,65.76,65.81,65.72,65.72,45900.0
2014-04-02 10:25:00,65.71,66.0,65.71,66.0,48200.0,65.71,66.0,65.71,66.0,48200.0
2014-04-02 10:30:00,66.02,66.03,65.88,65.95,28600.0,66.02,66.03,65.88,65.95,28600.0
2014-04-02 10:35:00,65.95,65.95,65.84,65.84,21600.0,65.95,65.95,65.84,65.84,21600.0
2014-04-02 10:40:00,65.85,65.91,65.82,65.84,11000.0,65.85,65.91,65.82,65.84,11000.0
2014-04-02 10:45:00,65.81,65.83,65.72,65.78,23000.0,65.81,65.83,65.72,65.78,23000.0
2014-04-02 10:50:00,65.79,65.82,65.78,65.8,10300.0,65.79,65.82,65.78,65.8,10300.0
2014-04-02 10:55:00,65.8,65.94,65.79,65.93,15000.0,65.8,65.94,65.79,65.93,15000.0
2014-04-02 11:00:00,65.93,65.96,65.86,65.86,8900.0,65.93,65.96,65.86,65.86,8900.0
2014-04-02 11:05:00,65.84,65.86,65.67,65.67,17700.0,65.84,65.86,65.67,65.67,17700.0
2014-04-02 11:10:00,65.65,65.7,65.58,65.6,13400.0,65.65,65.7,65.58,65.6,13400.0
2014-04-02 11:15:00,65.59,65.62,65.53,65.56,12700.0,65.59,65.62,65.53,65.56,12700.0
2014-04-02 11:20:00,65.6,65.64,65.57,65.62,3200.0,65.6,65.64,65.57,65.62,3200.0
2014-04-02 11:25:00,65.63,65.65,65.56,65.56,32300.0,65.63,65.65,65.56,65.56,32300.0
2014-04-02 11:30:00,65.57,65.61,65.52,65.52,8000.0,65.57,65.61,65.52,65.52,8000.0
2014-04-02 11:35:00,65.53,65.6,65.51,65.55,13400.0,65.53,65.6,65.51,65.55,13400.0
2014-04-02 11:40:00,65.56,65.57,65.51,65.54,8600.0,65.56,65.57,65.51,65.54,8600.0
2014-04-02 11:45:00,65.54,65.6,65.51,65.52,6000.0,65.54,65.6,65.51,65.52,6000.0
2014-04-02 11:50:00,65.53,65.6,65.53,65.56,17100.0,65.53,65.6,65.53,65.56,17100.0
2014-04-02 11:55:00,65.6,65.64,65.57,65.61,14000.0,65.6,65.64,65.57,65.61,14000.0
2014-04-02 12:00:00,65.62,65.62,65.46,65.46,48600.0,65.62,65.62,65.46,65.46,48600.0
2014-04-02 12:05:00,65.47,65.49,65.43,65.45,23200.0,65.47,65.49,65.43,65.45,23200.0
2014-04-02 12:10:00,65.46,65.52,65.45,65.48,10000.0,65.46,65.52,65.45,65.48,10000.0
2014-04-02 12:15:00,65.49,65.52,65.46,65.5,9500.0,65.49,65.52,65.46,65.5,9500.0
2014-04-02 12:20:00,65.48,65.5,65.38,65.39,50700.0,65.48,65.5,65.38,65.39,50700.0
2014-04-02 12:25:00,65.38,65.43,65.35,65.43,14300.0,65.38,65.43,65.35,65.43,14300.0
2014-04-02 12:30:00,65.44,65.44,65.4,65.42,14200.0,65.44,65.44,65.4,65.42,14200.0
2014-04-02 12:35:00,65.41,65.41,65.35,65.38,13300.0,65.41,65.41,65.35,65.38,13300.0
2014-04-02 12:40:00,65.4,65.49,65.4,65.49,11000.0,65.4,65.49,65.4,65.49,11000.0
2014-04-02 12:45:00,65.49,65.49,65.44,65.44,6300.0,65.49,65.49,65.44,65.44,6300.0
2014-04-02 12:50:00,65.43,65.43,65.36,65.39,10700.0,65.43,65.43,65.36,65.39,10700.0
2014-04-02 12:55:00,65.4,65.4,65.34,65.35,17700.0,65.4,65.4,65.34,65.35,17700.0
2014-04-02 13:00:00,65.36,65.38,65.33,65.34,39300.0,65.36,65.38,65.33,65.34,39300.0
2014-04-02 13:05:00,65.34,65.36,65.32,65.34,18400.0,65.34,65.36,65.32,65.34,18400.0
2014-04-02 13:10:00,65.35,65.38,65.35,65.38,41200.0,65.35,65.38,65.35,65.38,41200.0
2014-04-02 13:15:00,65.38,65.44,65.37,65.43,12300.0,65.38,65.44,65.37,65.43,12300.0
2014-04-02 13:20:00,65.43,65.43,65.3,65.3,16500.0,65.43,65.43,65.3,65.3,16500.0
2014-04-02 13:25:00,65.3,65.36,65.27,65.35,18300.0,65.3,65.36,65.27,65.35,18300.0
2014-04-02 13:30:00,65.36,65.39,65.31,65.38,16700.0,65.36,65.39,65.31,65.38,16700.0
2014-04-02 13:35:00,65.38,65.42,65.3,65.31,13400.0,65.38,65.42,65.3,65.31,13400.0
2014-04-02 13:40:00,65.31,65.36,65.27,65.28,29500.0,65.31,65.36,65.27,65.28,29500.0
2014-04-02 13:45:00,65.27,65.29,65.12,65.13,65900.0,65.27,65.29,65.12,65.13,65900.0
2014-04-02 13:50:00,65.13,65.21,65.13,65.2,28300.0,65.13,65.21,65.13,65.2,28300.0
2014-04-02 13:55:00,65.21,65.32,65.17,65.32,18400.0,65.21,65.32,65.17,65.32,18400.0
2014-04-02 14:00:00,65.32,65.43,65.31,65.41,61900.0,65.32,65.43,65.31,65.41,61900.0
2014-04-02 14:05:00,65.41,65.44,65.39,65.41,22000.0,65.41,65.44,65.39,65.41,22000.0
2014-04-02 14:10:00,65.4,65.42,65.35,65.41,22100.0,65.4,65.42,65.35,65.41,22100.0
2014-04-02 14:15:00,65.4,65.45,65.35,65.41,29200.0,65.4,65.45,65.35,65.41,29200.0
2014-04-02 14:20:00,65.4,65.44,65.4,65.44,16800.0,65.4,65.44,65.4,65.44,16800.0
2014-04-02 14:25:00,65.43,65.44,65.36,65.4,14100.0,65.43,65.44,65.36,65.4,14100.0
2014-04-02 14:30:00,65.4,65.44,65.37,65.44,12600.0,65.4,65.44,65.37,65.44,12600.0
2014-04-02 14:35:00,65.42,65.46,65.4,65.44,7200.0,65.42,65.46,65.4,65.44,7200.0
2014-04-02 14:40:00,65.42,65.46,65.42,65.45,8600.0,65.42,65.46,65.42,65.45,8600.0
2014-04-02 14:45:00,65.45,65.45,65.41,65.42,9600.0,65.45,65.45,65.41,65.42,9600.0
2014-04-02 14:50:00,65.43,65.45,65.38,65.38,15000.0,65.43,65.45,65.38,65.38,15000.0
2014-04-02 14:55:00,65.38,65.47,65.36,65.47,15300.0,65.38,65.47,65.36,65.47,15300.0
2014-04-02 15:00:00,65.48,65.52,65.45,65.49,36000.0,65.48,65.52,65.45,65.49,36000.0
2014-04-02 15:05:00,65.5,65.52,65.42,65.44,30600.0,65.5,65.52,65.42,65.44,30600.0
2014-04-02 15:10:00,65.44,65.55,65.44,65.54,22100.0,65.44,65.55,65.44,65.54,22100.0
2014-04-02 15:15:00,65.54,65.55,65.48,65.48,36600.0,65.54,65.55,65.48,65.48,36600.0
2014-04-02 15:20:00,65.47,65.47,65.37,65.38,29300.0,65.47,65.47,65.37,65.38,29300.0
2014-04-02 15:25:00,65.38,65.5,65.38,65.5,28000.0,65.38,65.5,65.38,65.5,28000.0
2014-04-02 15:30:00,65.5,65.55,65.43,65.45,86800.0,65.5,65.55,65.43,65.45,86800.0
2014-04-02 15:35:00,65.44,65.49,65.41,65.47,74800.0,65.44,65.49,65.41,65.47,74800.0
2014-04-02 15:40:00,65.47,65.51,65.46,65.5,52800.0,65.47,65.51,65.46,65.5,52800.0
2014-04-02 15:45:00,65.51,65.55,65.47,65.5,61800.0,65.51,65.55,65.47,65.5,61800.0
2014-04-02 15:50:00,65.49,65.51,65.46,65.5,47900.0,65.49,65.51,65.46,65.5,47900.0
2014-04-02 15:55:00,65.5,65.52,65.46,65.47,142900.0,65.5,65.52,65.46,65.47,142900.0
2014-04-03 09:30:00,65.5,65.5,64.77,65.12,45400.0,65.5,65.5,64.77,65.12,45400.0
2014-04-03 09:35:00,65.14,65.3,65.05,65.18,29300.0,65.14,65.3,65.05,65.18,29300.0
2014-04-03 09:40:00,65.15,65.18,64.85,64.91,77600.0,65.15,65.18,64.85,64.91,77600.0
2014-04-03 09:45:00,64.92,65.33,64.91,65.28,116800.0,64.92,65.33,64.91,65.28,116800.0
2014-04-03 09:50:00,65.28,65.35,65.05,65.11,63900.0,65.28,65.35,65.05,65.11,63900.0
2014-04-03 09:55:00,65.09,65.2,65.09,65.12,19500.0,65.09,65.2,65.09,65.12,19500.0
2014-04-03 10:00:00,65.12,65.13,64.97,65.05,33500.0,65.12,65.13,64.97,65.05,33500.0
2014-04-03 10:05:00,65.03,65.06,64.9,64.99,36200.0,65.03,65.06,64.9,64.99,36200.0
2014-04-03 10:10:00,64.99,65.13,64.98,65.08,28600.0,64.99,65.13,64.98,65.08,28600.0
2014-04-03 10:15:00,65.04,65.06,64.92,64.94,24900.0,65.04,65.06,64.92,64.94,24900.0
2014-04-03 10:20:00,64.96,64.96,64.85,64.86,33100.0,64.96,64.96,64.85,64.86,33100.0
2014-04-03 10:25:00,64.86,64.86,64.64,64.66,32200.0,64.86,64.86,64.64,64.66,32200.0
2014-04-03 10:30:00,64.66,64.68,64.45,64.45,79800.0,64.66,64.68,64.45,64.45,79800.0
2014-04-03 10:35:00,64.45,64.51,64.18,64.19,88300.0,64.45,64.51,64.18,64.19,88300.0
2014-04-03 10:40:00,64.2,64.42,64.17,64.35,41700.0,64.2,64.42,64.17,64.35,41700.0
2014-04-03 10:45:00,64.36,64.56,64.35,64.55,47400.0,64.36,64.56,64.35,64.55,47400.0
2014-04-03 10:50:00,64.55,64.55,64.33,64.34,51100.0,64.55,64.55,64.33,64.34,51100.0
2014-04-03 10:55:00,64.33,64.47,64.23,64.47,56100.0,64.33,64.47,64.23,64.47,56100.0
2014-04-03 11:00:00,64.45,64.45,64.36,64.37,21400.0,64.45,64.45,64.36,64.37,21400.0
2014-04-03 11:05:00,64.36,64.36,64.23,64.24,46900.0,64.36,64.36,64.23,64.24,46900.0
2014-04-03 11:10:00,64.24,64.25,64.14,64.14,48900.0,64.24,64.25,64.14,64.14,48900.0
2014-04-03 11:15:00,64.13,64.31,64.13,64.3,41100.0,64.13,64.31,64.13,64.3,41100.0
2014-04-03 11:20:00,64.3,64.3,64.15,64.15,35400.0,64.3,64.3,64.15,64.15,35400.0
2014-04-03 11:25:00,64.14,64.21,64.07,64.07,18200.0,64.14,64.21,64.07,64.07,18200.0
2014-04-03 11:30:00,64.08,64.08,63.86,63.99,72400.0,64.08,64.08,63.86,63.99,72400.0
2014-04-03 11:35:00,63.98,63.99,63.83,63.89,72200.0,63.98,63.99,63.83,63.89,72200.0
2014-04-03 11:40:00,63.89,63.99,63.89,63.92,27500.0,63.89,63.99,63.89,63.92,27500.0
2014-04-03 11:45:00,63.9,63.9,63.74,63.8,35200.0,63.9,63.9,63.74,63.8,35200.0
2014-04-03 11:50:00,63.79,63.8,63.73,63.75,55600.0,63.79,63.8,63.73,63.75,55600.0
2014-04-03 11:55:00,63.75,63.81,63.72,63.74,41700.0,63.75,63.81,63.72,63.74,41700.0
2014-04-03 12:00:00,63.75,63.76,63.67,63.74,50100.0,63.75,63.76,63.67,63.74,50100.0
2014-04-03 12:05:00,63.73,63.74,63.59,63.59,80900.0,63.73,63.74,63.59,63.59,80900.0
2014-04-03 12:10:00,63.59,63.6,63.51,63.51,65600.0,63.59,63.6,63.51,63.51,65600.0
2014-04-03 12:15:00,63.52,63.52,63.27,63.31,165100.0,63.52,63.52,63.27,63.31,165100.0
2014-04-03 12:20:00,63.3,63.32,63.22,63.3,102700.0,63.3,63.32,63.22,63.3,102700.0
2014-04-03 12:25:00,63.3,63.31,62.99,63.17,216000.0,63.3,63.31,62.99,63.17,216000.0
2014-04-03 12:30:00,63.18,63.19,62.8,63.12,205500.0,63.18,63.19,62.8,63.12,205500.0
2014-04-03 12:35:00,63.12,63.12,62.89,62.93,119900.0,63.12,63.12,62.89,62.93,119900.0
2014-04-03 12:40:00,62.93,63.05,62.83,63.02,74700.0,62.93,63.05,62.83,63.02,74700.0
2014-04-03 12:45:00,63.03,63.03,62.86,62.87,75200.0,63.03,63.03,62.86,62.87,75200.0
2014-04-03 12:50:00,62.87,62.93,62.87,62.88,50400.0,62.87,62.93,62.87,62.88,50400.0
2014-04-03 12:55:00,62.88,62.9,62.81,62.82,53700.0,62.88,62.9,62.81,62.82,53700.0
2014-04-03 13:00:00,62.8,62.89,62.73,62.88,69600.0,62.8,62.89,62.73,62.88,69600.0
2014-04-03 13:05:00,62.88,62.91,62.63,62.64,85200.0,62.88,62.91,62.63,62.64,85200.0
2014-04-03 13:10:00,62.65,62.83,62.6,62.82,74900.0,62.65,62.83,62.6,62.82,74900.0
2014-04-03 13:15:00,62.82,62.91,62.82,62.86,113300.0,62.82,62.91,62.82,62.86,113300.0
2014-04-03 13:20:00,62.86,62.9,62.81,62.9,56500.0,62.86,62.9,62.81,62.9,56500.0
2014-04-03 13:25:00,62.89,62.95,62.88,62.88,27400.0,62.89,62.95,62.88,62.88,27400.0
2014-04-03 13:30:00,62.88,62.88,62.75,62.85,53600.0,62.88,62.88,62.75,62.85,53600.0
2014-04-03 13:35:00,62.84,62.9,62.75,62.75,41400.0,62.84,62.9,62.75,62.75,41400.0
2014-04-03 13:40:00,62.76,62.8,62.73,62.8,70800.0,62.76,62.8,62.73,62.8,70800.0
2014-04-03 13:45:00,62.79,62.8,62.66,62.69,72700.0,62.79,62.8,62.66,62.69,72700.0
2014-04-03 13:50:00,62.69,62.78,62.67,62.78,89200.0,62.69,62.78,62.67,62.78,89200.0
2014-04-03 13:55:00,62.78,62.8,62.71,62.72,44300.0,62.78,62.8,62.71,62.72,44300.0
2014-04-03 14:00:00,62.72,62.72,62.48,62.48,75000.0,62.72,62.72,62.48,62.48,75000.0
2014-04-03 14:05:00,62.48,62.49,62.31,62.32,150900.0,62.48,62.49,62.31,62.32,150900.0
2014-04-03 14:10:00,62.33,62.33,62.17,62.23,134800.0,62.33,62.33,62.17,62.23,134800.0
2014-04-03 14:15:00,62.22,62.36,62.19,62.35,92300.0,62.22,62.36,62.19,62.35,92300.0
2014-04-03 14:20:00,62.36,62.41,62.35,62.35,69000.0,62.36,62.41,62.35,62.35,69000.0
2014-04-03 14:25:00,62.34,62.35,62.25,62.29,53500.0,62.34,62.35,62.25,62.29,53500.0
2014-04-03 14:30:00,62.3,62.31,62.21,62.27,96600.0,62.3,62.31,62.21,62.27,96600.0
2014-04-03 14:35:00,62.26,62.35,62.24,62.3,127000.0,62.26,62.35,62.24,62.3,127000.0
2014-04-03 14:40:00,62.3,62.35,62.25,62.35,58200.0,62.3,62.35,62.25,62.35,58200.0
2014-04-03 14:45:00,62.35,62.35,62.31,62.32,88900.0,62.35,62.35,62.31,62.32,88900.0
2014-04-03 14:50:00,62.32,62.36,62.32,62.36,90900.0,62.32,62.36,62.32,62.36,90900.0
2014-04-03 14:55:00,62.35,62.4,62.32,62.38,68400.0,62.35,62.4,62.32,62.38,68400.0
2014-04-03 15:00:00,62.38,62.45,62.32,62.33,119700.0,62.38,62.45,62.32,62.33,119700.0
2014-04-03 15:05:00,62.33,62.34,62.25,62.32,71000.0,62.33,62.34,62.25,62.32,71000.0
2014-04-03 15:10:00,62.33,62.4,62.31,62.31,58000.0,62.33,62.4,62.31,62.31,58000.0
2014-04-03 15:15:00,62.3,62.33,62.25,62.27,77600.0,62.3,62.33,62.25,62.27,77600.0
2014-04-03 15:20:00,62.28,62.33,62.26,62.29,85300.0,62.28,62.33,62.26,62.29,85300.0
2014-04-03 15:25:00,62.3,62.33,62.28,62.3,78700.0,62.3,62.33,62.28,62.3,78700.0
2014-04-03 15:30:00,62.31,62.4,62.3,62.4,94900.0,62.31,62.4,62.3,62.4,94900.0
2014-04-03 15:35:00,62.4,62.44,62.39,62.44,114200.0,62.4,62.44,62.39,62.44,114200.0
2014-04-03 15:40:00,62.44,62.44,62.34,62.35,104200.0,62.44,62.44,62.34,62.35,104200.0
2014-04-03 15:45:00,62.35,62.46,62.32,62.46,159500.0,62.35,62.46,62.32,62.46,159500.0
2014-04-03 15:50:00,62.46,62.55,62.42,62.52,298900.0,62.46,62.55,62.42,62.52,298900.0
2014-04-03 15:55:00,62.51,62.52,62.42,62.45,297400.0,62.51,62.52,62.42,62.45,297400.0
2014-04-04 09:30:00,62.21,62.92,62.17,62.57,192100.0,62.21,62.92,62.17,62.57,192100.0
2014-04-04 09:35:00,62.59,62.8,62.45,62.66,48300.0,62.59,62.8,62.45,62.66,48300.0
2014-04-04 09:40:00,62.67,62.67,62.28,62.58,80200.0,62.67,62.67,62.28,62.58,80200.0
2014-04-04 09:45:00,62.58,62.65,62.43,62.49,99000.0,62.58,62.65,62.43,62.49,99000.0
2014-04-04 09:50:00,62.51,62.61,62.41,62.48,92300.0,62.51,62.61,62.41,62.48,92300.0
2014-04-04 09:55:00,62.45,62.53,62.38,62.4,169000.0,62.45,62.53,62.38,62.4,169000.0
2014-04-04 10:00:00,62.37,62.48,62.21,62.48,115800.0,62.37,62.48,62.21,62.48,115800.0
2014-04-04 10:05:00,62.48,62.48,62.2,62.38,287800.0,62.48,62.48,62.2,62.38,287800.0
2014-04-04 10:10:00,62.38,62.49,62.21,62.33,92100.0,62.38,62.49,62.21,62.33,92100.0
2014-04-04 10:15:00,62.34,62.48,62.23,62.24,91500.0,62.34,62.48,62.23,62.24,91500.0
2014-04-04 10:20:00,62.24,62.28,62.08,62.22,103200.0,62.24,62.28,62.08,62.22,103200.0
2014-04-04 10:25:00,62.22,62.43,62.11,62.41,86900.0,62.22,62.43,62.11,62.41,86900.0
2014-04-04 10:30:00,62.41,62.58,62.36,62.38,59500.0,62.41,62.58,62.36,62.38,59500.0
2014-04-04 10:35:00,62.4,62.6,62.4,62.47,70400.0,62.4,62.6,62.4,62.47,70400.0
2014-04-04 10:40:00,62.47,62.56,62.36,62.41,102200.0,62.47,62.56,62.36,62.41,102200.0
2014-04-04 10:45:00,62.4,62.56,62.36,62.37,51800.0,62.4,62.56,62.36,62.37,51800.0
2014-04-04 10:50:00,62.4,62.47,62.37,62.45,73400.0,62.4,62.47,62.37,62.45,73400.0
2014-04-04 10:55:00,62.46,62.48,62.27,62.34,54900.0,62.46,62.48,62.27,62.34,54900.0
2014-04-04 11:00:00,62.34,62.42,62.25,62.33,41500.0,62.34,62.42,62.25,62.33,41500.0
2014-04-04 11:05:00,62.33,62.33,61.91,61.93,140100.0,62.33,62.33,61.91,61.93,140100.0
2014-04-04 11:10:00,61.94,62.05,61.93,61.94,65100.0,61.94,62.05,61.93,61.94,65100.0
2014-04-04 11:15:00,61.94,62.02,61.68,61.73,84200.0,61.94,62.02,61.68,61.73,84200.0
2014-04-04 11:20:00,61.73,61.93,61.65,61.74,104800.0,61.73,61.93,61.65,61.74,104800.0
2014-04-04 11:25:00,61.74,61.8,61.62,61.67,47900.0,61.74,61.8,61.62,61.67,47900.0
2014-04-04 11:30:00,61.68,61.9,61.67,61.88,37000.0,61.68,61.9,61.67,61.88,37000.0
2014-04-04 11:35:00,61.88,61.88,61.67,61.8,44200.0,61.88,61.88,61.67,61.8,44200.0
2014-04-04 11:40:00,61.8,61.82,61.74,61.78,87100.0,61.8,61.82,61.74,61.78,87100.0
2014-04-04 11:45:00,61.77,61.77,61.57,61.7,144900.0,61.77,61.77,61.57,61.7,144900.0
2014-04-04 11:50:00,61.71,61.85,61.71,61.76,69700.0,61.71,61.85,61.71,61.76,69700.0
2014-04-04 11:55:00,61.76,61.82,61.7,61.74,81700.0,61.76,61.82,61.7,61.74,81700.0
2014-04-04 12:00:00,61.73,61.78,61.6,61.61,119800.0,61.73,61.78,61.6,61.61,119800.0
2014-04-04 12:05:00,61.62,61.66,61.4,61.46,132100.0,61.62,61.66,61.4,61.46,132100.0
2014-04-04 12:10:00,61.46,61.51,61.26,61.41,55000.0,61.46,61.51,61.26,61.41,55000.0
2014-04-04 12:15:00,61.42,61.49,61.41,61.47,22900.0,61.42,61.49,61.41,61.47,22900.0
2014-04-04 12:20:00,61.46,61.61,61.43,61.57,30300.0,61.46,61.61,61.43,61.57,30300.0
2014-04-04 12:25:00,61.56,61.58,61.43,61.52,39800.0,61.56,61.58,61.43,61.52,39800.0
2014-04-04 12:30:00,61.51,61.61,61.51,61.51,17800.0,61.51,61.61,61.51,61.51,17800.0
2014-04-04 12:35:00,61.51,61.55,61.46,61.52,16100.0,61.51,61.55,61.46,61.52,16100.0
2014-04-04 12:40:00,61.53,61.55,61.43,61.47,24200.0,61.53,61.55,61.43,61.47,24200.0
2014-04-04 12:45:00,61.47,61.48,61.22,61.3,33100.0,61.47,61.48,61.22,61.3,33100.0
2014-04-04 12:50:00,61.29,61.42,61.1,61.36,89100.0,61.29,61.42,61.1,61.36,89100.0
2014-04-04 12:55:00,61.4,61.44,61.29,61.41,55800.0,61.4,61.44,61.29,61.41,55800.0
2014-04-04 13:00:00,61.41,61.48,61.31,61.45,49600.0,61.41,61.48,61.31,61.45,49600.0
2014-04-04 13:05:00,61.45,61.59,61.39,61.48,38300.0,61.45,61.59,61.39,61.48,38300.0
2014-04-04 13:10:00,61.5,61.69,61.5,61.65,37800.0,61.5,61.69,61.5,61.65,37800.0
2014-04-04 13:15:00,61.64,61.82,61.63,61.76,28300.0,61.64,61.82,61.63,61.76,28300.0
2014-04-04 13:20:00,61.77,61.8,61.68,61.73,45900.0,61.77,61.8,61.68,61.73,45900.0
2014-04-04 13:25:00,61.74,61.85,61.74,61.8,34100.0,61.74,61.85,61.74,61.8,34100.0
2014-04-04 13:30:00,61.82,61.82,61.57,61.57,50800.0,61.82,61.82,61.57,61.57,50800.0
2014-04-04 13:35:00,61.58,61.7,61.54,61.62,21900.0,61.58,61.7,61.54,61.62,21900.0
2014-04-04 13:40:00,61.62,61.69,61.54,61.59,37600.0,61.62,61.69,61.54,61.59,37600.0
2014-04-04 13:45:00,61.61,61.73,61.61,61.66,20200.0,61.61,61.73,61.61,61.66,20200.0
2014-04-04 13:50:00,61.63,61.71,61.57,61.68,20300.0,61.63,61.71,61.57,61.68,20300.0
2014-04-04 13:55:00,61.68,61.68,61.52,61.53,27800.0,61.68,61.68,61.52,61.53,27800.0
2014-04-04 14:00:00,61.53,61.6,61.43,61.48,30900.0,61.53,61.6,61.43,61.48,30900.0
2014-04-04 14:05:00,61.47,61.5,61.4,61.44,33000.0,61.47,61.5,61.4,61.44,33000.0
2014-04-04 14:10:00,61.45,61.6,61.37,61.57,47100.0,61.45,61.6,61.37,61.57,47100.0
2014-04-04 14:15:00,61.56,61.69,61.56,61.62,24100.0,61.56,61.69,61.56,61.62,24100.0
2014-04-04 14:20:00,61.62,61.68,61.56,61.59,29900.0,61.62,61.68,61.56,61.59,29900.0
2014-04-04 14:25:00,61.57,61.58,61.41,61.52,46000.0,61.57,61.58,61.41,61.52,46000.0
2014-04-04 14:30:00,61.52,61.53,61.4,61.41,37100.0,61.52,61.53,61.4,61.41,37100.0
2014-04-04 14:35:00,61.4,61.41,61.22,61.29,42700.0,61.4,61.41,61.22,61.29,42700.0
2014-04-04 14:40:00,61.29,61.38,61.22,61.32,42200.0,61.29,61.38,61.22,61.32,42200.0
2014-04-04 14:45:00,61.32,61.35,61.18,61.33,41100.0,61.32,61.35,61.18,61.33,41100.0
2014-04-04 14:50:00,61.33,61.38,61.28,61.33,40000.0,61.33,61.38,61.28,61.33,40000.0
2014-04-04 14:55:00,61.33,61.44,61.33,61.44,45500.0,61.33,61.44,61.33,61.44,45500.0
2014-04-04 15:00:00,61.44,61.46,61.35,61.42,46100.0,61.44,61.46,61.35,61.42,46100.0
2014-04-04 15:05:00,61.41,61.44,61.32,61.43,33200.0,61.41,61.44,61.32,61.43,33200.0
2014-04-04 15:10:00,61.42,61.59,61.4,61.55,90200.0,61.42,61.59,61.4,61.55,90200.0
2014-04-04 15:15:00,61.57,61.62,61.53,61.61,74400.0,61.57,61.62,61.53,61.61,74400.0
2014-04-04 15:20:00,61.61,61.62,61.45,61.51,82700.0,61.61,61.62,61.45,61.51,82700.0
2014-04-04 15:25:00,61.51,61.57,61.42,61.54,102600.0,61.51,61.57,61.42,61.54,102600.0
2014-04-04 15:30:00,61.53,61.55,61.4,61.4,63800.0,61.53,61.55,61.4,61.4,63800.0
2014-04-04 15:35:00,61.4,61.48,61.39,61.47,69600.0,61.4,61.48,61.39,61.47,69600.0
2014-04-04 15:40:00,61.48,61.52,61.3,61.37,110700.0,61.48,61.52,61.3,61.37,110700.0
2014-04-04 15:45:00,61.37,61.41,61.36,61.38,129500.0,61.37,61.41,61.36,61.38,129500.0
2014-04-04 15:50:00,61.38,61.43,61.3,61.42,166800.0,61.38,61.43,61.3,61.42,166800.0
2014-04-04 15:55:00,61.42,61.44,61.3,61.33,183800.0,61.42,61.44,61.3,61.33,183800.0
2014-04-07 09:30:00,60.99,61.2,60.61,60.63,126500.0,60.99,61.2,60.61,60.63,126500.0
2014-04-07 09:35:00,60.64,60.7,60.41,60.47,75100.0,60.64,60.7,60.41,60.47,75100.0
2014-04-07 09:40:00,60.48,60.54,60.21,60.21,162300.0,60.48,60.54,60.21,60.21,162300.0
2014-04-07 09:45:00,60.25,60.49,60.2,60.3,136700.0,60.25,60.49,60.2,60.3,136700.0
2014-04-07 09:50:00,60.31,60.68,60.26,60.59,52000.0,60.31,60.68,60.26,60.59,52000.0
2014-04-07 09:55:00,60.59,60.79,60.59,60.76,88100.0,60.59,60.79,60.59,60.76,88100.0
2014-04-07 10:00:00,60.77,60.81,60.34,60.36,114100.0,60.77,60.81,60.34,60.36,114100.0
2014-04-07 10:05:00,60.36,60.61,60.28,60.61,96600.0,60.36,60.61,60.28,60.61,96600.0
2014-04-07 10:10:00,60.62,60.71,60.5,60.66,103300.0,60.62,60.71,60.5,60.66,103300.0
2014-04-07 10:15:00,60.66,60.69,60.4,60.54,63600.0,60.66,60.69,60.4,60.54,63600.0
2014-04-07 10:20:00,60.53,60.64,60.47,60.56,63600.0,60.53,60.64,60.47,60.56,63600.0
2014-04-07 10:25:00,60.56,60.73,60.48,60.48,54000.0,60.56,60.73,60.48,60.48,54000.0
2014-04-07 10:30:00,60.48,60.5,60.35,60.47,63900.0,60.48,60.5,60.35,60.47,63900.0
2014-04-07 10:35:00,60.48,60.51,60.05,60.12,116300.0,60.48,60.51,60.05,60.12,116300.0
2014-04-07 10:40:00,60.13,60.32,60.05,60.32,57300.0,60.13,60.32,60.05,60.32,57300.0
2014-04-07 10:45:00,60.32,60.33,60.1,60.13,50000.0,60.32,60.33,60.1,60.13,50000.0
2014-04-07 10:50:00,60.15,60.15,60.05,60.08,52400.0,60.15,60.15,60.05,60.08,52400.0
2014-04-07 10:55:00,60.08,60.23,60.07,60.23,46300.0,60.08,60.23,60.07,60.23,46300.0
2014-04-07 11:00:00,60.23,60.4,60.11,60.37,105500.0,60.23,60.4,60.11,60.37,105500.0
2014-04-07 11:05:00,60.37,60.38,60.22,60.22,31200.0,60.37,60.38,60.22,60.22,31200.0
2014-04-07 11:10:00,60.21,60.38,60.17,60.34,53000.0,60.21,60.38,60.17,60.34,53000.0
2014-04-07 11:15:00,60.35,60.47,60.31,60.44,41400.0,60.35,60.47,60.31,60.44,41400.0
2014-04-07 11:20:00,60.43,60.43,60.25,60.29,31900.0,60.43,60.43,60.25,60.29,31900.0
2014-04-07 11:25:00,60.31,60.4,60.3,60.38,33400.0,60.31,60.4,60.3,60.38,33400.0
2014-04-07 11:30:00,60.38,60.53,60.34,60.47,49000.0,60.38,60.53,60.34,60.47,49000.0
2014-04-07 11:35:00,60.48,60.51,60.4,60.47,43100.0,60.48,60.51,60.4,60.47,43100.0
2014-04-07 11:40:00,60.47,60.48,60.36,60.42,33900.0,60.47,60.48,60.36,60.42,33900.0
2014-04-07 11:45:00,60.42,60.45,60.37,60.38,22400.0,60.42,60.45,60.37,60.38,22400.0
2014-04-07 11:50:00,60.38,60.39,60.25,60.26,31100.0,60.38,60.39,60.25,60.26,31100.0
2014-04-07 11:55:00,60.26,60.34,60.2,60.3,39300.0,60.26,60.34,60.2,60.3,39300.0
2014-04-07 12:00:00,60.3,60.46,60.26,60.41,31500.0,60.3,60.46,60.26,60.41,31500.0
2014-04-07 12:05:00,60.41,60.41,60.27,60.28,22100.0,60.41,60.41,60.27,60.28,22100.0
2014-04-07 12:10:00,60.27,60.32,60.18,60.26,55800.0,60.27,60.32,60.18,60.26,55800.0
2014-04-07 12:15:00,60.26,60.28,60.15,60.18,53200.0,60.26,60.28,60.15,60.18,53200.0
2014-04-07 12:20:00,60.18,60.25,60.15,60.22,45800.0,60.18,60.25,60.15,60.22,45800.0
2014-04-07 12:25:00,60.21,60.26,60.2,60.23,39300.0,60.21,60.26,60.2,60.23,39300.0
2014-04-07 12:30:00,60.22,60.29,60.13,60.28,53800.0,60.22,60.29,60.13,60.28,53800.0
2014-04-07 12:35:00,60.27,60.34,60.23,60.3,37000.0,60.27,60.34,60.23,60.3,37000.0
2014-04-07 12:40:00,60.31,60.39,60.23,60.24,48900.0,60.31,60.39,60.23,60.24,48900.0
2014-04-07 12:45:00,60.25,60.27,60.16,60.17,25300.0,60.25,60.27,60.16,60.17,25300.0
2014-04-07 12:50:00,60.18,60.29,60.18,60.28,29900.0,60.18,60.29,60.18,60.28,29900.0
2014-04-07 12:55:00,60.28,60.35,60.26,60.3,26300.0,60.28,60.35,60.26,60.3,26300.0
2014-04-07 13:00:00,60.31,60.4,60.28,60.29,32600.0,60.31,60.4,60.28,60.29,32600.0
2014-04-07 13:05:00,60.29,60.29,60.09,60.11,50200.0,60.29,60.29,60.09,60.11,50200.0
2014-04-07 13:10:00,60.12,60.16,60.05,60.13,41400.0,60.12,60.16,60.05,60.13,41400.0
2014-04-07 13:15:00,60.14,60.22,60.12,60.15,14700.0,60.14,60.22,60.12,60.15,14700.0
2014-04-07 13:20:00,60.15,60.29,60.14,60.23,25600.0,60.15,60.29,60.14,60.23,25600.0
2014-04-07 13:25:00,60.23,60.24,60.12,60.16,31600.0,60.23,60.24,60.12,60.16,31600.0
2014-04-07 13:30:00,60.15,60.16,60.03,60.05,39300.0,60.15,60.16,60.03,60.05,39300.0
2014-04-07 13:35:00,60.05,60.05,59.88,59.9,59200.0,60.05,60.05,59.88,59.9,59200.0
2014-04-07 13:40:00,59.9,59.91,59.85,59.85,83100.0,59.9,59.91,59.85,59.85,83100.0
2014-04-07 13:45:00,59.85,59.95,59.82,59.89,52200.0,59.85,59.95,59.82,59.89,52200.0
2014-04-07 13:50:00,59.89,59.91,59.79,59.79,46300.0,59.89,59.91,59.79,59.79,46300.0
2014-04-07 13:55:00,59.79,59.79,59.7,59.7,30400.0,59.79,59.79,59.7,59.7,30400.0
2014-04-07 14:00:00,59.71,59.8,59.66,59.78,54200.0,59.71,59.8,59.66,59.78,54200.0
2014-04-07 14:05:00,59.78,59.78,59.68,59.72,45300.0,59.78,59.78,59.68,59.72,45300.0
2014-04-07 14:10:00,59.73,59.75,59.66,59.67,50800.0,59.73,59.75,59.66,59.67,50800.0
2014-04-07 14:15:00,59.66,59.77,59.63,59.73,68100.0,59.66,59.77,59.63,59.73,68100.0
2014-04-07 14:20:00,59.73,59.76,59.64,59.64,31200.0,59.73,59.76,59.64,59.64,31200.0
2014-04-07 14:25:00,59.66,59.81,59.63,59.8,52900.0,59.66,59.81,59.63,59.8,52900.0
2014-04-07 14:30:00,59.8,59.81,59.72,59.73,69600.0,59.8,59.81,59.72,59.73,69600.0
2014-04-07 14:35:00,59.73,59.82,59.71,59.8,58800.0,59.73,59.82,59.71,59.8,58800.0
2014-04-07 14:40:00,59.8,59.88,59.76,59.81,163600.0,59.8,59.88,59.76,59.81,163600.0
2014-04-07 14:45:00,59.82,59.83,59.73,59.82,72700.0,59.82,59.83,59.73,59.82,72700.0
2014-04-07 14:50:00,59.83,59.98,59.83,59.97,59000.0,59.83,59.98,59.83,59.97,59000.0
2014-04-07 14:55:00,59.98,60.16,59.98,60.02,70500.0,59.98,60.16,59.98,60.02,70500.0
2014-04-07 15:00:00,60.02,60.08,60.02,60.02,60000.0,60.02,60.08,60.02,60.02,60000.0
2014-04-07 15:05:00,60.02,60.14,59.99,60.12,54000.0,60.02,60.14,59.99,60.12,54000.0
2014-04-07 15:10:00,60.13,60.28,60.05,60.28,54300.0,60.13,60.28,60.05,60.28,54300.0
2014-04-07 15:15:00,60.27,60.39,60.23,60.38,162600.0,60.27,60.39,60.23,60.38,162600.0
2014-04-07 15:20:00,60.39,60.54,60.34,60.49,159600.0,60.39,60.54,60.34,60.49,159600.0
2014-04-07 15:25:00,60.51,60.73,60.51,60.73,129200.0,60.51,60.73,60.51,60.73,129200.0
2014-04-07 15:30:00,60.73,60.73,60.51,60.51,94100.0,60.73,60.73,60.51,60.51,94100.0
2014-04-07 15:35:00,60.51,60.57,60.5,60.51,74800.0,60.51,60.57,60.5,60.51,74800.0
2014-04-07 15:40:00,60.52,60.53,60.49,60.5,71300.0,60.52,60.53,60.49,60.5,71300.0
2014-04-07 15:45:00,60.51,60.53,60.49,60.52,150700.0,60.51,60.53,60.49,60.52,150700.0
2014-04-07 15:50:00,60.52,60.52,60.41,60.41,163500.0,60.52,60.52,60.41,60.41,163500.0
2014-04-07 15:55:00,60.42,60.55,60.41,60.47,316400.0,60.42,60.55,60.41,60.47,316400.0
2014-04-08 09:30:00,60.53,60.72,60.21,60.66,112200.0,60.53,60.72,60.21,60.66,112200.0
2014-04-08 09:35:00,60.7,61.1,60.69,61.05,58300.0,60.7,61.1,60.69,61.05,58300.0
2014-04-08 09:40:00,61.07,61.14,60.61,60.61,50300.0,61.07,61.14,60.61,60.61,50300.0
2014-04-08 09:45:00,60.59,60.69,60.46,60.65,53900.0,60.59,60.69,60.46,60.65,53900.0
2014-04-08 09:50:00,60.63,60.76,60.46,60.76,62000.0,60.63,60.76,60.46,60.76,62000.0
2014-04-08 09:55:00,60.73,60.76,60.52,60.56,78200.0,60.73,60.76,60.52,60.56,78200.0
2014-04-08 10:00:00,60.57,60.72,60.51,60.55,102200.0,60.57,60.72,60.51,60.55,102200.0
2014-04-08 10:05:00,60.55,60.65,60.54,60.61,119500.0,60.55,60.65,60.54,60.61,119500.0
2014-04-08 10:10:00,60.6,60.61,60.25,60.42,95200.0,60.6,60.61,60.25,60.42,95200.0
2014-04-08 10:15:00,60.42,60.56,60.33,60.34,59200.0,60.42,60.56,60.33,60.34,59200.0
2014-04-08 10:20:00,60.32,60.41,60.11,60.3,130900.0,60.32,60.41,60.11,60.3,130900.0
2014-04-08 10:25:00,60.27,60.4,60.26,60.36,83000.0,60.27,60.4,60.26,60.36,83000.0
2014-04-08 10:30:00,60.37,60.65,60.37,60.63,44000.0,60.37,60.65,60.37,60.63,44000.0
2014-04-08 10:35:00,60.62,60.75,60.58,60.74,41500.0,60.62,60.75,60.58,60.74,41500.0
2014-04-08 10:40:00,60.75,60.83,60.67,60.75,31300.0,60.75,60.83,60.67,60.75,31300.0
2014-04-08 10:45:00,60.75,60.82,60.68,60.82,38500.0,60.75,60.82,60.68,60.82,38500.0
2014-04-08 10:50:00,60.84,60.98,60.84,60.86,38700.0,60.84,60.98,60.84,60.86,38700.0
2014-04-08 10:55:00,60.88,61.0,60.86,60.89,25100.0,60.88,61.0,60.86,60.89,25100.0
2014-04-08 11:00:00,60.89,61.01,60.88,60.98,31900.0,60.89,61.01,60.88,60.98,31900.0
2014-04-08 11:05:00,60.99,61.05,60.91,61.05,45900.0,60.99,61.05,60.91,61.05,45900.0
2014-04-08 11:10:00,61.05,61.05,60.92,61.0,78700.0,61.05,61.05,60.92,61.0,78700.0
2014-04-08 11:15:00,61.01,61.19,60.97,61.14,34000.0,61.01,61.19,60.97,61.14,34000.0
2014-04-08 11:20:00,61.13,61.19,61.1,61.12,17300.0,61.13,61.19,61.1,61.12,17300.0
2014-04-08 11:25:00,61.14,61.23,61.09,61.23,65300.0,61.14,61.23,61.09,61.23,65300.0
2014-04-08 11:30:00,61.22,61.35,61.22,61.34,92200.0,61.22,61.35,61.22,61.34,92200.0
2014-04-08 11:35:00,61.33,61.33,61.0,61.01,87400.0,61.33,61.33,61.0,61.01,87400.0
2014-04-08 11:40:00,61.02,61.09,60.99,61.04,95900.0,61.02,61.09,60.99,61.04,95900.0
2014-04-08 11:45:00,61.04,61.08,60.99,61.06,57900.0,61.04,61.08,60.99,61.06,57900.0
2014-04-08 11:50:00,61.07,61.16,61.06,61.13,50500.0,61.07,61.16,61.06,61.13,50500.0
2014-04-08 11:55:00,61.14,61.46,61.14,61.44,177500.0,61.14,61.46,61.14,61.44,177500.0
2014-04-08 12:00:00,61.45,61.48,61.25,61.4,195800.0,61.45,61.48,61.25,61.4,195800.0
2014-04-08 12:05:00,61.4,61.67,61.4,61.65,120400.0,61.4,61.67,61.4,61.65,120400.0
2014-04-08 12:10:00,61.64,61.71,61.56,61.69,138800.0,61.64,61.71,61.56,61.69,138800.0
2014-04-08 12:15:00,61.7,61.97,61.69,61.95,135500.0,61.7,61.97,61.69,61.95,135500.0
2014-04-08 12:20:00,61.95,62.03,61.78,62.0,134400.0,61.95,62.03,61.78,62.0,134400.0
2014-04-08 12:25:00,62.0,62.06,61.84,62.06,77200.0,62.0,62.06,61.84,62.06,77200.0
2014-04-08 12:30:00,62.06,62.17,61.98,62.09,96900.0,62.06,62.17,61.98,62.09,96900.0
2014-04-08 12:35:00,62.11,62.22,62.1,62.18,70700.0,62.11,62.22,62.1,62.18,70700.0
2014-04-08 12:40:00,62.17,62.25,62.01,62.22,116500.0,62.17,62.25,62.01,62.22,116500.0
2014-04-08 12:45:00,62.22,62.22,62.12,62.15,60900.0,62.22,62.22,62.12,62.15,60900.0
2014-04-08 12:50:00,62.15,62.16,61.97,62.11,68500.0,62.15,62.16,61.97,62.11,68500.0
2014-04-08 12:55:00,62.11,62.16,62.08,62.13,75000.0,62.11,62.16,62.08,62.13,75000.0
2014-04-08 13:00:00,62.13,62.15,62.0,62.01,74800.0,62.13,62.15,62.0,62.01,74800.0
2014-04-08 13:05:00,62.0,62.0,61.81,61.83,45700.0,62.0,62.0,61.81,61.83,45700.0
2014-04-08 13:10:00,61.84,61.86,61.76,61.83,37900.0,61.84,61.86,61.76,61.83,37900.0
2014-04-08 13:15:00,61.84,62.0,61.77,62.0,94700.0,61.84,62.0,61.77,62.0,94700.0
2014-04-08 13:20:00,62.0,62.17,61.97,62.14,165000.0,62.0,62.17,61.97,62.14,165000.0
2014-04-08 13:25:00,62.14,62.15,62.04,62.1,54900.0,62.14,62.15,62.04,62.1,54900.0
2014-04-08 13:30:00,62.1,62.14,61.85,61.89,92700.0,62.1,62.14,61.85,61.89,92700.0
2014-04-08 13:35:00,61.87,61.92,61.76,61.78,36400.0,61.87,61.92,61.76,61.78,36400.0
2014-04-08 13:40:00,61.78,61.84,61.7,61.7,55400.0,61.78,61.84,61.7,61.7,55400.0
2014-04-08 13:45:00,61.71,61.79,61.63,61.73,41400.0,61.71,61.79,61.63,61.73,41400.0
2014-04-08 13:50:00,61.71,61.87,61.7,61.84,30700.0,61.71,61.87,61.7,61.84,30700.0
2014-04-08 13:55:00,61.83,61.97,61.82,61.97,40300.0,61.83,61.97,61.82,61.97,40300.0
2014-04-08 14:00:00,61.98,62.03,61.96,61.96,80600.0,61.98,62.03,61.96,61.96,80600.0
2014-04-08 14:05:00,61.97,62.03,61.96,61.99,112300.0,61.97,62.03,61.96,61.99,112300.0
2014-04-08 14:10:00,62.0,62.06,61.95,61.98,53600.0,62.0,62.06,61.95,61.98,53600.0
2014-04-08 14:15:00,61.98,61.98,61.83,61.88,29800.0,61.98,61.98,61.83,61.88,29800.0
2014-04-08 14:20:00,61.87,62.07,61.87,61.96,116500.0,61.87,62.07,61.87,61.96,116500.0
2014-04-08 14:25:00,61.97,62.18,61.92,62.1,68600.0,61.97,62.18,61.92,62.1,68600.0
2014-04-08 14:30:00,62.1,62.13,61.97,61.97,45400.0,62.1,62.13,61.97,61.97,45400.0
2014-04-08 14:35:00,61.96,61.99,61.83,61.83,31900.0,61.96,61.99,61.83,61.83,31900.0
2014-04-08 14:40:00,61.83,61.91,61.73,61.73,35600.0,61.83,61.91,61.73,61.73,35600.0
2014-04-08 14:45:00,61.74,61.84,61.73,61.84,37500.0,61.74,61.84,61.73,61.84,37500.0
2014-04-08 14:50:00,61.86,61.91,61.83,61.87,37400.0,61.86,61.91,61.83,61.87,37400.0
2014-04-08 14:55:00,61.87,61.97,61.87,61.91,36900.0,61.87,61.97,61.87,61.91,36900.0
2014-04-08 15:00:00,61.9,61.91,61.81,61.87,45400.0,61.9,61.91,61.81,61.87,45400.0
2014-04-08 15:05:00,61.88,62.02,61.88,61.97,73300.0,61.88,62.02,61.88,61.97,73300.0
2014-04-08 15:10:00,61.96,61.98,61.84,61.87,89600.0,61.96,61.98,61.84,61.87,89600.0
2014-04-08 15:15:00,61.86,61.87,61.8,61.83,63900.0,61.86,61.87,61.8,61.83,63900.0
2014-04-08 15:20:00,61.83,61.89,61.81,61.86,49500.0,61.83,61.89,61.81,61.86,49500.0
2014-04-08 15:25:00,61.86,61.94,61.86,61.91,36400.0,61.86,61.94,61.86,61.91,36400.0
2014-04-08 15:30:00,61.9,61.95,61.89,61.94,111700.0,61.9,61.95,61.89,61.94,111700.0
2014-04-08 15:35:00,61.93,61.98,61.93,61.96,49100.0,61.93,61.98,61.93,61.96,49100.0
2014-04-08 15:40:00,61.96,61.96,61.89,61.89,47700.0,61.96,61.96,61.89,61.89,47700.0
2014-04-08 15:45:00,61.89,62.02,61.87,61.93,135300.0,61.89,62.02,61.87,61.93,135300.0
2014-04-08 15:50:00,61.93,61.93,61.77,61.79,141100.0,61.93,61.93,61.77,61.79,141100.0
2014-04-08 15:55:00,61.78,61.89,61.77,61.83,199500.0,61.78,61.89,61.77,61.83,199500.0
2014-04-09 09:30:00,62.0,62.22,61.9,62.01,144200.0,62.0,62.22,61.9,62.01,144200.0
2014-04-09 09:35:00,61.99,62.12,61.95,62.08,46200.0,61.99,62.12,61.95,62.08,46200.0
2014-04-09 09:40:00,62.06,62.09,61.84,62.05,70400.0,62.06,62.09,61.84,62.05,70400.0
2014-04-09 09:45:00,62.07,62.19,61.96,61.97,99800.0,62.07,62.19,61.96,61.97,99800.0
2014-04-09 09:50:00,61.99,62.06,61.75,61.91,138800.0,61.99,62.06,61.75,61.91,138800.0
2014-04-09 09:55:00,61.92,62.05,61.85,61.95,82100.0,61.92,62.05,61.85,61.95,82100.0
2014-04-09 10:00:00,61.97,62.01,61.75,61.79,27200.0,61.97,62.01,61.75,61.79,27200.0
2014-04-09 10:05:00,61.79,61.95,61.77,61.87,28400.0,61.79,61.95,61.77,61.87,28400.0
2014-04-09 10:10:00,61.88,61.94,61.75,61.87,26200.0,61.88,61.94,61.75,61.87,26200.0
2014-04-09 10:15:00,61.85,62.02,61.82,61.95,62000.0,61.85,62.02,61.82,61.95,62000.0
2014-04-09 10:20:00,61.95,62.08,61.88,62.06,177400.0,61.95,62.08,61.88,62.06,177400.0
2014-04-09 10:25:00,62.06,62.06,61.86,61.87,35900.0,62.06,62.06,61.86,61.87,35900.0
2014-04-09 10:30:00,61.88,62.07,61.85,62.01,45500.0,61.88,62.07,61.85,62.01,45500.0
2014-04-09 10:35:00,62.0,62.1,61.98,62.04,39300.0,62.0,62.1,61.98,62.04,39300.0
2014-04-09 10:40:00,62.05,62.12,61.97,62.05,32800.0,62.05,62.12,61.97,62.05,32800.0
2014-04-09 10:45:00,62.05,62.06,61.94,62.02,32700.0,62.05,62.06,61.94,62.02,32700.0
2014-04-09 10:50:00,62.02,62.04,61.81,61.87,37800.0,62.02,62.04,61.81,61.87,37800.0
2014-04-09 10:55:00,61.88,61.91,61.79,61.79,31500.0,61.88,61.91,61.79,61.79,31500.0
2014-04-09 11:00:00,61.78,61.78,61.62,61.66,32200.0,61.78,61.78,61.62,61.66,32200.0
2014-04-09 11:05:00,61.66,61.77,61.63,61.69,30500.0,61.66,61.77,61.63,61.69,30500.0
2014-04-09 11:10:00,61.69,61.7,61.62,61.63,24600.0,61.69,61.7,61.62,61.63,24600.0
2014-04-09 11:15:00,61.63,61.73,61.62,61.62,18600.0,61.63,61.73,61.62,61.62,18600.0
2014-04-09 11:20:00,61.62,61.65,61.58,61.58,18800.0,61.62,61.65,61.58,61.58,18800.0
2014-04-09 11:25:00,61.58,61.71,61.55,61.66,18900.0,61.58,61.71,61.55,61.66,18900.0
2014-04-09 11:30:00,61.65,61.72,61.64,61.7,12900.0,61.65,61.72,61.64,61.7,12900.0
2014-04-09 11:35:00,61.7,61.79,61.7,61.74,14200.0,61.7,61.79,61.7,61.74,14200.0
2014-04-09 11:40:00,61.76,61.77,61.68,61.76,31100.0,61.76,61.77,61.68,61.76,31100.0
2014-04-09 11:45:00,61.77,61.81,61.68,61.7,48600.0,61.77,61.81,61.68,61.7,48600.0
2014-04-09 11:50:00,61.7,61.79,61.69,61.79,36300.0,61.7,61.79,61.69,61.79,36300.0
2014-04-09 11:55:00,61.79,61.84,61.75,61.76,31000.0,61.79,61.84,61.75,61.76,31000.0
2014-04-09 12:00:00,61.78,61.9,61.78,61.87,30000.0,61.78,61.9,61.78,61.87,30000.0
2014-04-09 12:05:00,61.88,61.9,61.82,61.88,34400.0,61.88,61.9,61.82,61.88,34400.0
2014-04-09 12:10:00,61.9,61.96,61.88,61.95,16600.0,61.9,61.96,61.88,61.95,16600.0
2014-04-09 12:15:00,61.94,62.0,61.89,62.0,26000.0,61.94,62.0,61.89,62.0,26000.0
2014-04-09 12:20:00,62.0,62.05,61.95,62.05,101500.0,62.0,62.05,61.95,62.05,101500.0
2014-04-09 12:25:00,62.05,62.12,62.02,62.1,94700.0,62.05,62.12,62.02,62.1,94700.0
2014-04-09 12:30:00,62.11,62.21,62.1,62.14,92900.0,62.11,62.21,62.1,62.14,92900.0
2014-04-09 12:35:00,62.14,62.17,62.06,62.07,24300.0,62.14,62.17,62.06,62.07,24300.0
2014-04-09 12:40:00,62.07,62.18,62.07,62.17,23100.0,62.07,62.18,62.07,62.17,23100.0
2014-04-09 12:45:00,62.17,62.28,62.16,62.28,36200.0,62.17,62.28,62.16,62.28,36200.0
2014-04-09 12:50:00,62.27,62.35,62.25,62.33,54900.0,62.27,62.35,62.25,62.33,54900.0
2014-04-09 12:55:00,62.32,62.34,62.27,62.28,50500.0,62.32,62.34,62.27,62.28,50500.0
2014-04-09 13:00:00,62.28,62.34,62.28,62.33,21800.0,62.28,62.34,62.28,62.33,21800.0
2014-04-09 13:05:00,62.33,62.39,62.3,62.37,48400.0,62.33,62.39,62.3,62.37,48400.0
2014-04-09 13:10:00,62.36,62.43,62.35,62.36,74800.0,62.36,62.43,62.35,62.36,74800.0
2014-04-09 13:15:00,62.37,62.39,62.34,62.34,37700.0,62.37,62.39,62.34,62.34,37700.0
2014-04-09 13:20:00,62.35,62.37,62.32,62.37,44500.0,62.35,62.37,62.32,62.37,44500.0
2014-04-09 13:25:00,62.37,62.4,62.33,62.33,35500.0,62.37,62.4,62.33,62.33,35500.0
2014-04-09 13:30:00,62.33,62.34,62.28,62.31,17800.0,62.33,62.34,62.28,62.31,17800.0
2014-04-09 13:35:00,62.32,62.33,62.3,62.32,20900.0,62.32,62.33,62.3,62.32,20900.0
2014-04-09 13:40:00,62.32,62.32,62.29,62.31,24700.0,62.32,62.32,62.29,62.31,24700.0
2014-04-09 13:45:00,62.32,62.32,62.28,62.29,21600.0,62.32,62.32,62.28,62.29,21600.0
2014-04-09 13:50:00,62.29,62.32,62.28,62.29,21300.0,62.29,62.32,62.28,62.29,21300.0
2014-04-09 13:55:00,62.29,62.3,62.25,62.26,21100.0,62.29,62.3,62.25,62.26,21100.0
2014-04-09 14:00:00,62.26,62.49,62.26,62.49,91500.0,62.26,62.49,62.26,62.49,91500.0
2014-04-09 14:05:00,62.47,62.77,62.47,62.76,112800.0,62.47,62.77,62.47,62.76,112800.0
2014-04-09 14:10:00,62.76,62.91,62.76,62.9,112200.0,62.76,62.91,62.76,62.9,112200.0
2014-04-09 14:15:00,62.9,63.04,62.89,63.04,178900.0,62.9,63.04,62.89,63.04,178900.0
2014-04-09 14:20:00,63.03,63.06,62.94,63.02,81600.0,63.03,63.06,62.94,63.02,81600.0
2014-04-09 14:25:00,63.02,63.12,62.98,63.03,77000.0,63.02,63.12,62.98,63.03,77000.0
2014-04-09 14:30:00,63.02,63.15,63.02,63.07,85200.0,63.02,63.15,63.02,63.07,85200.0
2014-04-09 14:35:00,63.08,63.13,63.03,63.09,78100.0,63.08,63.13,63.03,63.09,78100.0
2014-04-09 14:40:00,63.09,63.13,63.06,63.08,127100.0,63.09,63.13,63.06,63.08,127100.0
2014-04-09 14:45:00,63.09,63.15,63.07,63.13,143800.0,63.09,63.15,63.07,63.13,143800.0
2014-04-09 14:50:00,63.14,63.16,63.11,63.14,70700.0,63.14,63.16,63.11,63.14,70700.0
2014-04-09 14:55:00,63.14,63.16,63.09,63.13,98900.0,63.14,63.16,63.09,63.13,98900.0
2014-04-09 15:00:00,63.14,63.16,63.12,63.15,113800.0,63.14,63.16,63.12,63.15,113800.0
2014-04-09 15:05:00,63.15,63.29,63.14,63.28,119800.0,63.15,63.29,63.14,63.28,119800.0
2014-04-09 15:10:00,63.28,63.44,63.27,63.43,141300.0,63.28,63.44,63.27,63.43,141300.0
2014-04-09 15:15:00,63.44,63.66,63.43,63.65,183600.0,63.44,63.66,63.43,63.65,183600.0
2014-04-09 15:20:00,63.65,63.69,63.6,63.64,114000.0,63.65,63.69,63.6,63.64,114000.0
2014-04-09 15:25:00,63.63,63.63,63.48,63.55,154600.0,63.63,63.63,63.48,63.55,154600.0
2014-04-09 15:30:00,63.56,63.64,63.53,63.64,90400.0,63.56,63.64,63.53,63.64,90400.0
2014-04-09 15:35:00,63.64,63.64,63.55,63.57,80200.0,63.64,63.64,63.55,63.57,80200.0
2014-04-09 15:40:00,63.57,63.59,63.52,63.58,71900.0,63.57,63.59,63.52,63.58,71900.0
2014-04-09 15:45:00,63.57,63.6,63.52,63.6,96800.0,63.57,63.6,63.52,63.6,96800.0
2014-04-09 15:50:00,63.6,63.61,63.49,63.53,399600.0,63.6,63.61,63.49,63.53,399600.0
2014-04-09 15:55:00,63.53,63.54,63.46,63.46,341200.0,63.53,63.54,63.46,63.46,341200.0
2014-04-10 09:30:00,63.05,63.45,62.95,62.95,109100.0,63.05,63.45,62.95,62.95,109100.0
2014-04-10 09:35:00,62.95,62.99,62.76,62.95,93700.0,62.95,62.99,62.76,62.95,93700.0
2014-04-10 09:40:00,62.95,63.15,62.89,63.02,88600.0,62.95,63.15,62.89,63.02,88600.0
2014-04-10 09:45:00,62.99,63.11,62.93,62.95,68200.0,62.99,63.11,62.93,62.95,68200.0
2014-04-10 09:50:00,62.92,62.98,62.75,62.86,55000.0,62.92,62.98,62.75,62.86,55000.0
2014-04-10 09:55:00,62.85,62.97,62.81,62.97,59200.0,62.85,62.97,62.81,62.97,59200.0
2014-04-10 10:00:00,62.96,62.98,62.67,62.69,46500.0,62.96,62.98,62.67,62.69,46500.0
2014-04-10 10:05:00,62.7,62.79,62.62,62.73,87600.0,62.7,62.79,62.62,62.73,87600.0
2014-04-10 10:10:00,62.73,62.97,62.73,62.95,132400.0,62.73,62.97,62.73,62.95,132400.0
2014-04-10 10:15:00,62.96,63.0,62.86,62.9,141300.0,62.96,63.0,62.86,62.9,141300.0
2014-04-10 10:20:00,62.91,63.06,62.84,62.96,67100.0,62.91,63.06,62.84,62.96,67100.0
2014-04-10 10:25:00,62.96,63.0,62.88,63.0,64900.0,62.96,63.0,62.88,63.0,64900.0
2014-04-10 10:30:00,62.99,62.99,62.83,62.84,64800.0,62.99,62.99,62.83,62.84,64800.0
2014-04-10 10:35:00,62.84,62.88,62.75,62.75,77100.0,62.84,62.88,62.75,62.75,77100.0
2014-04-10 10:40:00,62.75,62.77,62.62,62.62,39400.0,62.75,62.77,62.62,62.62,39400.0
2014-04-10 10:45:00,62.64,62.78,62.64,62.71,58400.0,62.64,62.78,62.64,62.71,58400.0
2014-04-10 10:50:00,62.72,62.73,62.54,62.65,70900.0,62.72,62.73,62.54,62.65,70900.0
2014-04-10 10:55:00,62.65,62.72,62.49,62.49,24100.0,62.65,62.72,62.49,62.49,24100.0
2014-04-10 11:00:00,62.48,62.5,62.37,62.39,68800.0,62.48,62.5,62.37,62.39,68800.0
2014-04-10 11:05:00,62.38,62.43,62.26,62.3,33800.0,62.38,62.43,62.26,62.3,33800.0
2014-04-10 11:10:00,62.3,62.3,62.24,62.25,56600.0,62.3,62.3,62.24,62.25,56600.0
2014-04-10 11:15:00,62.25,62.36,62.25,62.3,54300.0,62.25,62.36,62.25,62.3,54300.0
2014-04-10 11:20:00,62.3,62.36,62.24,62.26,51900.0,62.3,62.36,62.24,62.26,51900.0
2014-04-10 11:25:00,62.25,62.27,61.88,61.88,74700.0,62.25,62.27,61.88,61.88,74700.0
2014-04-10 11:30:00,61.9,62.05,61.9,61.98,36600.0,61.9,62.05,61.9,61.98,36600.0
2014-04-10 11:35:00,61.97,61.97,61.81,61.86,38600.0,61.97,61.97,61.81,61.86,38600.0
2014-04-10 11:40:00,61.86,61.98,61.77,61.95,77000.0,61.86,61.98,61.77,61.95,77000.0
2014-04-10 11:45:00,61.95,61.96,61.85,61.91,20200.0,61.95,61.96,61.85,61.91,20200.0
2014-04-10 11:50:00,61.89,61.98,61.86,61.93,32400.0,61.89,61.98,61.86,61.93,32400.0
2014-04-10 11:55:00,61.92,61.92,61.74,61.77,33300.0,61.92,61.92,61.74,61.77,33300.0
2014-04-10 12:00:00,61.76,61.92,61.73,61.77,58400.0,61.76,61.92,61.73,61.77,58400.0
2014-04-10 12:05:00,61.77,61.85,61.72,61.82,47000.0,61.77,61.85,61.72,61.82,47000.0
2014-04-10 12:10:00,61.8,61.86,61.7,61.8,86000.0,61.8,61.86,61.7,61.8,86000.0
2014-04-10 12:15:00,61.82,61.96,61.79,61.84,23200.0,61.82,61.96,61.79,61.84,23200.0
2014-04-10 12:20:00,61.85,61.95,61.79,61.84,30400.0,61.85,61.95,61.79,61.84,30400.0
2014-04-10 12:25:00,61.84,61.92,61.79,61.91,25200.0,61.84,61.92,61.79,61.91,25200.0
2014-04-10 12:30:00,61.9,62.02,61.84,62.02,31200.0,61.9,62.02,61.84,62.02,31200.0
2014-04-10 12:35:00,62.02,62.05,61.94,61.98,34400.0,62.02,62.05,61.94,61.98,34400.0
2014-04-10 12:40:00,61.98,61.98,61.87,61.96,34300.0,61.98,61.98,61.87,61.96,34300.0
2014-04-10 12:45:00,61.94,62.01,61.83,61.99,31900.0,61.94,62.01,61.83,61.99,31900.0
2014-04-10 12:50:00,61.97,62.01,61.88,61.99,27100.0,61.97,62.01,61.88,61.99,27100.0
2014-04-10 12:55:00,61.99,61.99,61.84,61.86,16600.0,61.99,61.99,61.84,61.86,16600.0
2014-04-10 13:00:00,61.85,61.87,61.73,61.81,16600.0,61.85,61.87,61.73,61.81,16600.0
2014-04-10 13:05:00,61.81,61.91,61.81,61.89,29300.0,61.81,61.91,61.81,61.89,29300.0
2014-04-10 13:10:00,61.9,61.9,61.67,61.67,20800.0,61.9,61.9,61.67,61.67,20800.0
2014-04-10 13:15:00,61.67,61.7,61.53,61.55,36200.0,61.67,61.7,61.53,61.55,36200.0
2014-04-10 13:20:00,61.55,61.55,61.35,61.39,51700.0,61.55,61.55,61.35,61.39,51700.0
2014-04-10 13:25:00,61.39,61.61,61.36,61.56,139500.0,61.39,61.61,61.36,61.56,139500.0
2014-04-10 13:30:00,61.57,61.57,61.39,61.46,33800.0,61.57,61.57,61.39,61.46,33800.0
2014-04-10 13:35:00,61.46,61.6,61.43,61.59,39900.0,61.46,61.6,61.43,61.59,39900.0
2014-04-10 13:40:00,61.58,61.68,61.55,61.63,43700.0,61.58,61.68,61.55,61.63,43700.0
2014-04-10 13:45:00,61.6,61.65,61.56,61.61,30600.0,61.6,61.65,61.56,61.61,30600.0
2014-04-10 13:50:00,61.63,61.72,61.58,61.71,35700.0,61.63,61.72,61.58,61.71,35700.0
2014-04-10 13:55:00,61.71,61.84,61.7,61.83,39700.0,61.71,61.84,61.7,61.83,39700.0
2014-04-10 14:00:00,61.83,61.83,61.72,61.76,23100.0,61.83,61.83,61.72,61.76,23100.0
2014-04-10 14:05:00,61.77,61.81,61.75,61.76,42900.0,61.77,61.81,61.75,61.76,42900.0
2014-04-10 14:10:00,61.77,61.9,61.73,61.89,38700.0,61.77,61.9,61.73,61.89,38700.0
2014-04-10 14:15:00,61.9,61.97,61.89,61.96,43100.0,61.9,61.97,61.89,61.96,43100.0
2014-04-10 14:20:00,61.95,61.98,61.89,61.91,34800.0,61.95,61.98,61.89,61.91,34800.0
2014-04-10 14:25:00,61.92,61.92,61.76,61.76,35600.0,61.92,61.92,61.76,61.76,35600.0
2014-04-10 14:30:00,61.75,61.78,61.66,61.77,52400.0,61.75,61.78,61.66,61.77,52400.0
2014-04-10 14:35:00,61.76,61.79,61.64,61.75,58900.0,61.76,61.79,61.64,61.75,58900.0
2014-04-10 14:40:00,61.75,61.82,61.73,61.8,38000.0,61.75,61.82,61.73,61.8,38000.0
2014-04-10 14:45:00,61.8,61.8,61.69,61.72,99000.0,61.8,61.8,61.69,61.72,99000.0
2014-04-10 14:50:00,61.73,61.86,61.71,61.72,136300.0,61.73,61.86,61.71,61.72,136300.0
2014-04-10 14:55:00,61.7,61.82,61.65,61.8,43400.0,61.7,61.82,61.65,61.8,43400.0
2014-04-10 15:00:00,61.77,61.79,61.52,61.56,123900.0,61.77,61.79,61.52,61.56,123900.0
2014-04-10 15:05:00,61.56,61.61,61.36,61.46,143900.0,61.56,61.61,61.36,61.46,143900.0
2014-04-10 15:10:00,61.45,61.55,61.39,61.45,82500.0,61.45,61.55,61.39,61.45,82500.0
2014-04-10 15:15:00,61.46,61.59,61.46,61.52,84000.0,61.46,61.59,61.46,61.52,84000.0
2014-04-10 15:20:00,61.52,61.52,61.34,61.42,78300.0,61.52,61.52,61.34,61.42,78300.0
2014-04-10 15:25:00,61.42,61.46,61.32,61.33,72800.0,61.42,61.46,61.32,61.33,72800.0
2014-04-10 15:30:00,61.33,61.41,61.27,61.36,84500.0,61.33,61.41,61.27,61.36,84500.0
2014-04-10 15:35:00,61.36,61.52,61.36,61.5,68900.0,61.36,61.52,61.36,61.5,68900.0
2014-04-10 15:40:00,61.51,61.6,61.46,61.54,97700.0,61.51,61.6,61.46,61.54,97700.0
2014-04-10 15:45:00,61.54,61.67,61.52,61.67,124300.0,61.54,61.67,61.52,61.67,124300.0
2014-04-10 15:50:00,61.67,61.67,61.55,61.6,162200.0,61.67,61.67,61.55,61.6,162200.0
2014-04-10 15:55:00,61.59,61.68,61.48,61.48,237100.0,61.59,61.68,61.48,61.48,237100.0
2014-04-11 09:30:00,60.89,60.9,60.24,60.5,233500.0,60.89,60.9,60.24,60.5,233500.0
2014-04-11 09:35:00,60.5,60.8,60.37,60.6,225700.0,60.5,60.8,60.37,60.6,225700.0
2014-04-11 09:40:00,60.54,60.99,60.52,60.88,104600.0,60.54,60.99,60.52,60.88,104600.0
2014-04-11 09:45:00,60.88,61.1,60.86,61.05,45200.0,60.88,61.1,60.86,61.05,45200.0
2014-04-11 09:50:00,61.12,61.42,61.09,61.32,36400.0,61.12,61.42,61.09,61.32,36400.0
2014-04-11 09:55:00,61.32,61.52,61.27,61.33,87200.0,61.32,61.52,61.27,61.33,87200.0
2014-04-11 10:00:00,61.28,61.32,60.88,61.0,46200.0,61.28,61.32,60.88,61.0,46200.0
2014-04-11 10:05:00,61.0,61.07,60.86,60.89,73100.0,61.0,61.07,60.86,60.89,73100.0
2014-04-11 10:10:00,60.89,61.05,60.89,60.93,163000.0,60.89,61.05,60.89,60.93,163000.0
2014-04-11 10:15:00,60.91,60.91,60.63,60.69,81600.0,60.91,60.91,60.63,60.69,81600.0
2014-04-11 10:20:00,60.69,60.9,60.5,60.84,87200.0,60.69,60.9,60.5,60.84,87200.0
2014-04-11 10:25:00,60.86,61.1,60.85,61.06,72400.0,60.86,61.1,60.85,61.06,72400.0
2014-04-11 10:30:00,61.06,61.26,60.92,61.22,74800.0,61.06,61.26,60.92,61.22,74800.0
2014-04-11 10:35:00,61.23,61.33,61.13,61.14,51300.0,61.23,61.33,61.13,61.14,51300.0
2014-04-11 10:40:00,61.16,61.3,61.11,61.13,53900.0,61.16,61.3,61.11,61.13,53900.0
2014-04-11 10:45:00,61.12,61.21,61.04,61.15,33900.0,61.12,61.21,61.04,61.15,33900.0
2014-04-11 10:50:00,61.15,61.54,61.11,61.53,52200.0,61.15,61.54,61.11,61.53,52200.0
2014-04-11 10:55:00,61.54,61.68,61.45,61.45,85800.0,61.54,61.68,61.45,61.45,85800.0
2014-04-11 11:00:00,61.44,61.51,61.39,61.47,36800.0,61.44,61.51,61.39,61.47,36800.0
2014-04-11 11:05:00,61.46,61.47,61.39,61.39,31500.0,61.46,61.47,61.39,61.39,31500.0
2014-04-11 11:10:00,61.4,61.65,61.39,61.62,56400.0,61.4,61.65,61.39,61.62,56400.0
2014-04-11 11:15:00,61.62,61.75,61.61,61.71,29300.0,61.62,61.75,61.61,61.71,29300.0
2014-04-11 11:20:00,61.72,61.73,61.54,61.56,57900.0,61.72,61.73,61.54,61.56,57900.0
2014-04-11 11:25:00,61.55,61.61,61.46,61.56,42100.0,61.55,61.61,61.46,61.56,42100.0
2014-04-11 11:30:00,61.56,61.57,61.43,61.46,29500.0,61.56,61.57,61.43,61.46,29500.0
2014-04-11 11:35:00,61.47,61.56,61.31,61.34,33300.0,61.47,61.56,61.31,61.34,33300.0
2014-04-11 11:40:00,61.33,61.38,61.23,61.3,28100.0,61.33,61.38,61.23,61.3,28100.0
2014-04-11 11:45:00,61.29,61.29,61.13,61.15,22700.0,61.29,61.29,61.13,61.15,22700.0
2014-04-11 11:50:00,61.17,61.2,61.11,61.11,38500.0,61.17,61.2,61.11,61.11,38500.0
2014-04-11 11:55:00,61.1,61.21,61.04,61.18,27100.0,61.1,61.21,61.04,61.18,27100.0
2014-04-11 12:00:00,61.2,61.36,61.2,61.33,26500.0,61.2,61.36,61.2,61.33,26500.0
2014-04-11 12:05:00,61.34,61.36,61.09,61.09,38900.0,61.34,61.36,61.09,61.09,38900.0
2014-04-11 12:10:00,61.09,61.14,60.98,60.98,13900.0,61.09,61.14,60.98,60.98,13900.0
2014-04-11 12:15:00,61.0,61.09,60.93,61.09,31100.0,61.0,61.09,60.93,61.09,31100.0
2014-04-11 12:20:00,61.09,61.09,60.99,61.02,23500.0,61.09,61.09,60.99,61.02,23500.0
2014-04-11 12:25:00,61.02,61.06,60.95,60.99,18700.0,61.02,61.06,60.95,60.99,18700.0
2014-04-11 12:30:00,60.98,61.07,60.97,61.05,15100.0,60.98,61.07,60.97,61.05,15100.0
2014-04-11 12:35:00,61.05,61.05,60.95,60.97,26000.0,61.05,61.05,60.95,60.97,26000.0
2014-04-11 12:40:00,61.01,61.11,60.98,61.0,31200.0,61.01,61.11,60.98,61.0,31200.0
2014-04-11 12:45:00,60.99,61.13,60.98,61.07,15000.0,60.99,61.13,60.98,61.07,15000.0
2014-04-11 12:50:00,61.06,61.13,60.93,60.97,36500.0,61.06,61.13,60.93,60.97,36500.0
2014-04-11 12:55:00,60.97,61.12,60.96,61.12,21000.0,60.97,61.12,60.96,61.12,21000.0
2014-04-11 13:00:00,61.12,61.13,60.99,60.99,23400.0,61.12,61.13,60.99,60.99,23400.0
2014-04-11 13:05:00,60.96,60.97,60.75,60.8,39600.0,60.96,60.97,60.75,60.8,39600.0
2014-04-11 13:10:00,60.8,60.9,60.76,60.86,48300.0,60.8,60.9,60.76,60.86,48300.0
2014-04-11 13:15:00,60.87,60.89,60.74,60.74,107700.0,60.87,60.89,60.74,60.74,107700.0
2014-04-11 13:20:00,60.74,60.75,60.62,60.71,120200.0,60.74,60.75,60.62,60.71,120200.0
2014-04-11 13:25:00,60.71,60.84,60.69,60.77,56900.0,60.71,60.84,60.69,60.77,56900.0
2014-04-11 13:30:00,60.77,60.77,60.62,60.7,50100.0,60.77,60.77,60.62,60.7,50100.0
2014-04-11 13:35:00,60.68,60.68,60.6,60.62,38900.0,60.68,60.68,60.6,60.62,38900.0
2014-04-11 13:40:00,60.62,60.7,60.62,60.65,36600.0,60.62,60.7,60.62,60.65,36600.0
2014-04-11 13:45:00,60.66,60.92,60.66,60.91,51000.0,60.66,60.92,60.66,60.91,51000.0
2014-04-11 13:50:00,60.91,60.95,60.82,60.82,62300.0,60.91,60.95,60.82,60.82,62300.0
2014-04-11 13:55:00,60.81,60.82,60.61,60.62,32000.0,60.81,60.82,60.61,60.62,32000.0
2014-04-11 14:00:00,60.62,60.74,60.62,60.65,65200.0,60.62,60.74,60.62,60.65,65200.0
2014-04-11 14:05:00,60.65,60.74,60.59,60.63,51000.0,60.65,60.74,60.59,60.63,51000.0
2014-04-11 14:10:00,60.63,60.63,60.4,60.45,64200.0,60.63,60.63,60.4,60.45,64200.0
2014-04-11 14:15:00,60.44,60.46,60.33,60.41,43900.0,60.44,60.46,60.33,60.41,43900.0
2014-04-11 14:20:00,60.42,60.45,60.33,60.38,54900.0,60.42,60.45,60.33,60.38,54900.0
2014-04-11 14:25:00,60.37,60.52,60.36,60.47,77300.0,60.37,60.52,60.36,60.47,77300.0
2014-04-11 14:30:00,60.46,60.48,60.37,60.38,57400.0,60.46,60.48,60.37,60.38,57400.0
2014-04-11 14:35:00,60.38,60.38,60.25,60.25,140600.0,60.38,60.38,60.25,60.25,140600.0
2014-04-11 14:40:00,60.26,60.29,60.12,60.14,55700.0,60.26,60.29,60.12,60.14,55700.0
2014-04-11 14:45:00,60.14,60.17,60.04,60.06,52100.0,60.14,60.17,60.04,60.06,52100.0
2014-04-11 14:50:00,60.06,60.26,60.02,60.23,94900.0,60.06,60.26,60.02,60.23,94900.0
2014-04-11 14:55:00,60.23,60.33,60.23,60.26,58900.0,60.23,60.33,60.23,60.26,58900.0
2014-04-11 15:00:00,60.26,60.28,60.18,60.25,56000.0,60.26,60.28,60.18,60.25,56000.0
2014-04-11 15:05:00,60.25,60.47,60.21,60.44,67900.0,60.25,60.47,60.21,60.44,67900.0
2014-04-11 15:10:00,60.44,60.48,60.37,60.42,51700.0,60.44,60.48,60.37,60.42,51700.0
2014-04-11 15:15:00,60.45,60.55,60.44,60.46,108800.0,60.45,60.55,60.44,60.46,108800.0
2014-04-11 15:20:00,60.47,60.68,60.47,60.67,78200.0,60.47,60.68,60.47,60.67,78200.0
2014-04-11 15:25:00,60.67,60.75,60.65,60.73,109300.0,60.67,60.75,60.65,60.73,109300.0
2014-04-11 15:30:00,60.73,60.75,60.65,60.68,140800.0,60.73,60.75,60.65,60.68,140800.0
2014-04-11 15:35:00,60.69,60.74,60.53,60.58,111800.0,60.69,60.74,60.53,60.58,111800.0
2014-04-11 15:40:00,60.57,60.68,60.55,60.61,119500.0,60.57,60.68,60.55,60.61,119500.0
2014-04-11 15:45:00,60.61,60.62,60.5,60.6,103900.0,60.61,60.62,60.5,60.6,103900.0
2014-04-11 15:50:00,60.59,60.6,60.49,60.51,252300.0,60.59,60.6,60.49,60.51,252300.0
2014-04-11 15:55:00,60.52,60.61,60.49,60.51,205500.0,60.52,60.61,60.49,60.51,205500.0
2014-04-14 09:30:00,61.13,61.19,60.96,61.14,100100.0,61.13,61.19,60.96,61.14,100100.0
2014-04-14 09:35:00,61.16,61.42,61.09,61.25,27700.0,61.16,61.42,61.09,61.25,27700.0
2014-04-14 09:40:00,61.27,61.37,61.02,61.08,46000.0,61.27,61.37,61.02,61.08,46000.0
2014-04-14 09:45:00,61.08,61.1,60.88,60.98,32500.0,61.08,61.1,60.88,60.98,32500.0
2014-04-14 09:50:00,60.96,61.07,60.86,61.0,49700.0,60.96,61.07,60.86,61.0,49700.0
2014-04-14 09:55:00,61.01,61.07,60.77,60.83,19000.0,61.01,61.07,60.77,60.83,19000.0
2014-04-14 10:00:00,60.82,61.0,60.76,60.88,50200.0,60.82,61.0,60.76,60.88,50200.0
2014-04-14 10:05:00,60.88,61.12,60.87,61.05,28800.0,60.88,61.12,60.87,61.05,28800.0
2014-04-14 10:10:00,61.04,61.05,60.86,61.01,26000.0,61.04,61.05,60.86,61.01,26000.0
2014-04-14 10:15:00,60.99,60.99,60.83,60.86,21900.0,60.99,60.99,60.83,60.86,21900.0
2014-04-14 10:20:00,60.85,60.85,60.66,60.74,26800.0,60.85,60.85,60.66,60.74,26800.0
2014-04-14 10:25:00,60.74,60.81,60.55,60.7,56500.0,60.74,60.81,60.55,60.7,56500.0
2014-04-14 10:30:00,60.72,60.85,60.65,60.8,30400.0,60.72,60.85,60.65,60.8,30400.0
2014-04-14 10:35:00,60.79,60.85,60.69,60.85,18600.0,60.79,60.85,60.69,60.85,18600.0
2014-04-14 10:40:00,60.86,60.98,60.81,60.97,37000.0,60.86,60.98,60.81,60.97,37000.0
2014-04-14 10:45:00,61.0,61.02,60.92,60.97,51900.0,61.0,61.02,60.92,60.97,51900.0
2014-04-14 10:50:00,60.96,61.15,60.93,61.14,38100.0,60.96,61.15,60.93,61.14,38100.0
2014-04-14 10:55:00,61.14,61.3,61.14,61.27,30200.0,61.14,61.3,61.14,61.27,30200.0
2014-04-14 11:00:00,61.28,61.33,61.24,61.31,32700.0,61.28,61.33,61.24,61.31,32700.0
2014-04-14 11:05:00,61.32,61.47,61.29,61.37,55600.0,61.32,61.47,61.29,61.37,55600.0
2014-04-14 11:10:00,61.36,61.56,61.32,61.56,41100.0,61.36,61.56,61.32,61.56,41100.0
2014-04-14 11:15:00,61.55,61.62,61.48,61.6,27900.0,61.55,61.62,61.48,61.6,27900.0
2014-04-14 11:20:00,61.6,61.6,61.52,61.53,27600.0,61.6,61.6,61.52,61.53,27600.0
2014-04-14 11:25:00,61.54,61.55,61.46,61.51,17900.0,61.54,61.55,61.46,61.51,17900.0
2014-04-14 11:30:00,61.5,61.66,61.48,61.61,32600.0,61.5,61.66,61.48,61.61,32600.0
2014-04-14 11:35:00,61.64,61.64,61.45,61.53,15400.0,61.64,61.64,61.45,61.53,15400.0
2014-04-14 11:40:00,61.52,61.53,61.45,61.52,12700.0,61.52,61.53,61.45,61.52,12700.0
2014-04-14 11:45:00,61.51,61.52,61.4,61.45,13600.0,61.51,61.52,61.4,61.45,13600.0
2014-04-14 11:50:00,61.41,61.51,61.41,61.47,17800.0,61.41,61.51,61.41,61.47,17800.0
2014-04-14 11:55:00,61.46,61.47,61.33,61.35,16400.0,61.46,61.47,61.33,61.35,16400.0
2014-04-14 12:00:00,61.38,61.39,61.29,61.32,17100.0,61.38,61.39,61.29,61.32,17100.0
2014-04-14 12:05:00,61.31,61.34,61.2,61.32,24000.0,61.31,61.34,61.2,61.32,24000.0
2014-04-14 12:10:00,61.3,61.45,61.29,61.41,16000.0,61.3,61.45,61.29,61.41,16000.0
2014-04-14 12:15:00,61.39,61.44,61.37,61.38,13400.0,61.39,61.44,61.37,61.38,13400.0
2014-04-14 12:20:00,61.4,61.42,61.32,61.38,11400.0,61.4,61.42,61.32,61.38,11400.0
2014-04-14 12:25:00,61.36,61.36,61.26,61.32,15400.0,61.36,61.36,61.26,61.32,15400.0
2014-04-14 12:30:00,61.32,61.41,61.28,61.38,21000.0,61.32,61.41,61.28,61.38,21000.0
2014-04-14 12:35:00,61.37,61.51,61.36,61.43,41700.0,61.37,61.51,61.36,61.43,41700.0
2014-04-14 12:40:00,61.41,61.45,61.36,61.4,15400.0,61.41,61.45,61.36,61.4,15400.0
2014-04-14 12:45:00,61.41,61.41,61.29,61.34,14000.0,61.41,61.41,61.29,61.34,14000.0
2014-04-14 12:50:00,61.35,61.35,61.26,61.34,10900.0,61.35,61.35,61.26,61.34,10900.0
2014-04-14 12:55:00,61.33,61.36,61.27,61.28,12800.0,61.33,61.36,61.27,61.28,12800.0
2014-04-14 13:00:00,61.3,61.31,61.19,61.26,10900.0,61.3,61.31,61.19,61.26,10900.0
2014-04-14 13:05:00,61.25,61.27,61.21,61.21,7200.0,61.25,61.27,61.21,61.21,7200.0
2014-04-14 13:10:00,61.2,61.25,61.12,61.13,14000.0,61.2,61.25,61.12,61.13,14000.0
2014-04-14 13:15:00,61.16,61.17,61.05,61.13,17500.0,61.16,61.17,61.05,61.13,17500.0
2014-04-14 13:20:00,61.13,61.13,61.0,61.04,13600.0,61.13,61.13,61.0,61.04,13600.0
2014-04-14 13:25:00,61.06,61.11,61.05,61.05,26900.0,61.06,61.11,61.05,61.05,26900.0
2014-04-14 13:30:00,61.03,61.11,60.98,61.07,9100.0,61.03,61.11,60.98,61.07,9100.0
2014-04-14 13:35:00,61.06,61.19,61.03,61.16,29000.0,61.06,61.19,61.03,61.16,29000.0
2014-04-14 13:40:00,61.19,61.2,61.06,61.1,27500.0,61.19,61.2,61.06,61.1,27500.0
2014-04-14 13:45:00,61.09,61.12,60.97,61.02,23300.0,61.09,61.12,60.97,61.02,23300.0
2014-04-14 13:50:00,61.03,61.05,60.98,61.02,28500.0,61.03,61.05,60.98,61.02,28500.0
2014-04-14 13:55:00,61.02,61.04,60.97,60.98,17100.0,61.02,61.04,60.97,60.98,17100.0
2014-04-14 14:00:00,60.98,61.03,60.91,60.97,55400.0,60.98,61.03,60.91,60.97,55400.0
2014-04-14 14:05:00,60.97,61.18,60.97,61.12,42800.0,60.97,61.18,60.97,61.12,42800.0
2014-04-14 14:10:00,61.12,61.18,61.07,61.11,18700.0,61.12,61.18,61.07,61.11,18700.0
2014-04-14 14:15:00,61.11,61.14,61.01,61.02,27100.0,61.11,61.14,61.01,61.02,27100.0
2014-04-14 14:20:00,61.02,61.02,60.85,60.93,25400.0,61.02,61.02,60.85,60.93,25400.0
2014-04-14 14:25:00,60.94,61.02,60.89,60.89,13500.0,60.94,61.02,60.89,60.89,13500.0
2014-04-14 14:30:00,60.89,60.94,60.81,60.9,18900.0,60.89,60.94,60.81,60.9,18900.0
2014-04-14 14:35:00,60.92,60.95,60.88,60.91,69000.0,60.92,60.95,60.88,60.91,69000.0
2014-04-14 14:40:00,60.9,61.01,60.86,61.0,28900.0,60.9,61.01,60.86,61.0,28900.0
2014-04-14 14:45:00,61.01,61.06,60.94,61.05,35700.0,61.01,61.06,60.94,61.05,35700.0
2014-04-14 14:50:00,61.05,61.13,60.99,61.03,55900.0,61.05,61.13,60.99,61.03,55900.0
2014-04-14 14:55:00,61.03,61.03,60.95,60.95,26000.0,61.03,61.03,60.95,60.95,26000.0
2014-04-14 15:00:00,60.95,61.01,60.88,60.94,54000.0,60.95,61.01,60.88,60.94,54000.0
2014-04-14 15:05:00,60.93,60.98,60.84,60.86,76900.0,60.93,60.98,60.84,60.86,76900.0
2014-04-14 15:10:00,60.85,60.95,60.67,60.72,64600.0,60.85,60.95,60.67,60.72,64600.0
2014-04-14 15:15:00,60.72,60.83,60.72,60.83,35000.0,60.72,60.83,60.72,60.83,35000.0
2014-04-14 15:20:00,60.84,60.94,60.8,60.88,47500.0,60.84,60.94,60.8,60.88,47500.0
2014-04-14 15:25:00,60.88,60.97,60.87,60.94,50500.0,60.88,60.97,60.87,60.94,50500.0
2014-04-14 15:30:00,60.95,61.11,60.95,61.05,53200.0,60.95,61.11,60.95,61.05,53200.0
2014-04-14 15:35:00,61.05,61.19,61.02,61.14,70600.0,61.05,61.19,61.02,61.14,70600.0
2014-04-14 15:40:00,61.14,61.2,61.05,61.19,43800.0,61.14,61.2,61.05,61.19,43800.0
2014-04-14 15:45:00,61.18,61.33,61.16,61.24,100900.0,61.18,61.33,61.16,61.24,100900.0
2014-04-14 15:50:00,61.23,61.4,61.21,61.35,160600.0,61.23,61.4,61.21,61.35,160600.0
2014-04-14 15:55:00,61.35,61.44,61.33,61.4,150000.0,61.35,61.44,61.33,61.4,150000.0
2014-04-15 09:30:00,61.5,61.87,61.4,61.53,32600.0,61.5,61.87,61.4,61.53,32600.0
2014-04-15 09:35:00,61.51,61.76,61.48,61.69,11300.0,61.51,61.76,61.48,61.69,11300.0
2014-04-15 09:40:00,61.69,61.96,61.69,61.92,11700.0,61.69,61.96,61.69,61.92,11700.0
2014-04-15 09:45:00,61.9,62.19,61.9,62.1,37000.0,61.9,62.19,61.9,62.1,37000.0
2014-04-15 09:50:00,62.1,62.22,62.1,62.1,15900.0,62.1,62.22,62.1,62.1,15900.0
2014-04-15 09:55:00,62.1,62.15,61.91,62.0,13800.0,62.1,62.15,61.91,62.0,13800.0
2014-04-15 10:00:00,61.98,62.08,61.82,61.85,24300.0,61.98,62.08,61.82,61.85,24300.0
2014-04-15 10:05:00,61.81,61.87,61.71,61.79,9000.0,61.81,61.87,61.71,61.79,9000.0
2014-04-15 10:10:00,61.76,61.77,61.36,61.37,17900.0,61.76,61.77,61.36,61.37,17900.0
2014-04-15 10:15:00,61.37,61.53,61.28,61.32,24900.0,61.37,61.53,61.28,61.32,24900.0
2014-04-15 10:20:00,61.32,61.39,61.12,61.17,20600.0,61.32,61.39,61.12,61.17,20600.0
2014-04-15 10:25:00,61.18,61.3,61.04,61.06,103000.0,61.18,61.3,61.04,61.06,103000.0
2014-04-15 10:30:00,61.05,61.09,60.84,61.05,79100.0,61.05,61.09,60.84,61.05,79100.0
2014-04-15 10:35:00,61.03,61.2,61.0,61.05,34600.0,61.03,61.2,61.0,61.05,34600.0
2014-04-15 10:40:00,61.06,61.28,61.04,61.04,63400.0,61.06,61.28,61.04,61.04,63400.0
2014-04-15 10:45:00,61.03,61.21,60.97,61.12,51000.0,61.03,61.21,60.97,61.12,51000.0
2014-04-15 10:50:00,61.11,61.23,60.9,60.94,46700.0,61.11,61.23,60.9,60.94,46700.0
2014-04-15 10:55:00,60.93,61.01,60.78,60.87,31000.0,60.93,61.01,60.78,60.87,31000.0
2014-04-15 11:00:00,60.88,60.88,60.62,60.7,27800.0,60.88,60.88,60.62,60.7,27800.0
2014-04-15 11:05:00,60.71,60.97,60.69,60.86,25500.0,60.71,60.97,60.69,60.86,25500.0
2014-04-15 11:10:00,60.86,60.92,60.75,60.79,51700.0,60.86,60.92,60.75,60.79,51700.0
2014-04-15 11:15:00,60.8,60.91,60.72,60.87,35500.0,60.8,60.91,60.72,60.87,35500.0
2014-04-15 11:20:00,60.88,61.0,60.77,60.93,38700.0,60.88,61.0,60.77,60.93,38700.0
2014-04-15 11:25:00,60.92,60.93,60.78,60.84,23800.0,60.92,60.93,60.78,60.84,23800.0
2014-04-15 11:30:00,60.84,60.97,60.79,60.96,32200.0,60.84,60.97,60.79,60.96,32200.0
2014-04-15 11:35:00,60.94,60.98,60.85,60.9,25300.0,60.94,60.98,60.85,60.9,25300.0
2014-04-15 11:40:00,60.9,60.96,60.85,60.93,64900.0,60.9,60.96,60.85,60.93,64900.0
2014-04-15 11:45:00,60.92,60.93,60.77,60.82,46700.0,60.92,60.93,60.77,60.82,46700.0
2014-04-15 11:50:00,60.81,60.93,60.8,60.92,45600.0,60.81,60.93,60.8,60.92,45600.0
2014-04-15 11:55:00,60.93,61.0,60.83,60.93,52000.0,60.93,61.0,60.83,60.93,52000.0
2014-04-15 12:00:00,60.94,60.94,60.71,60.85,50100.0,60.94,60.94,60.71,60.85,50100.0
2014-04-15 12:05:00,60.85,60.93,60.79,60.9,48000.0,60.85,60.93,60.79,60.9,48000.0
2014-04-15 12:10:00,60.91,61.03,60.86,61.02,47100.0,60.91,61.03,60.86,61.02,47100.0
2014-04-15 12:15:00,61.01,61.05,60.97,61.0,27500.0,61.01,61.05,60.97,61.0,27500.0
2014-04-15 12:20:00,60.99,61.04,60.94,60.94,30400.0,60.99,61.04,60.94,60.94,30400.0
2014-04-15 12:25:00,60.99,61.04,60.9,61.03,16700.0,60.99,61.04,60.9,61.03,16700.0
2014-04-15 12:30:00,61.0,61.04,60.91,60.97,13000.0,61.0,61.04,60.91,60.97,13000.0
2014-04-15 12:35:00,60.93,61.02,60.9,60.9,19700.0,60.93,61.02,60.9,60.9,19700.0
2014-04-15 12:40:00,60.89,60.99,60.88,60.9,14500.0,60.89,60.99,60.88,60.9,14500.0
2014-04-15 12:45:00,60.86,60.89,60.69,60.72,15600.0,60.86,60.89,60.69,60.72,15600.0
2014-04-15 12:50:00,60.73,60.77,60.67,60.76,16800.0,60.73,60.77,60.67,60.76,16800.0
2014-04-15 12:55:00,60.76,60.77,60.53,60.54,22200.0,60.76,60.77,60.53,60.54,22200.0
2014-04-15 13:00:00,60.54,60.67,60.5,60.67,19800.0,60.54,60.67,60.5,60.67,19800.0
2014-04-15 13:05:00,60.66,60.79,60.64,60.73,16700.0,60.66,60.79,60.64,60.73,16700.0
2014-04-15 13:10:00,60.74,60.74,60.63,60.73,16300.0,60.74,60.74,60.63,60.73,16300.0
2014-04-15 13:15:00,60.73,60.84,60.73,60.81,15200.0,60.73,60.84,60.73,60.81,15200.0
2014-04-15 13:20:00,60.8,60.83,60.67,60.74,15000.0,60.8,60.83,60.67,60.74,15000.0
2014-04-15 13:25:00,60.73,60.86,60.61,60.85,24200.0,60.73,60.86,60.61,60.85,24200.0
2014-04-15 13:30:00,60.85,61.01,60.75,61.01,34900.0,60.85,61.01,60.75,61.01,34900.0
2014-04-15 13:35:00,61.02,61.1,60.93,60.99,14600.0,61.02,61.1,60.93,60.99,14600.0
2014-04-15 13:40:00,60.98,61.09,60.93,61.04,23400.0,60.98,61.09,60.93,61.04,23400.0
2014-04-15 13:45:00,61.05,61.07,60.94,61.02,19900.0,61.05,61.07,60.94,61.02,19900.0
2014-04-15 13:50:00,61.01,61.11,61.01,61.07,22400.0,61.01,61.11,61.01,61.07,22400.0
2014-04-15 13:55:00,61.06,61.33,61.04,61.27,15500.0,61.06,61.33,61.04,61.27,15500.0
2014-04-15 14:00:00,61.28,61.44,61.27,61.43,27800.0,61.28,61.44,61.27,61.43,27800.0
2014-04-15 14:05:00,61.43,61.51,61.38,61.4,25300.0,61.43,61.51,61.38,61.4,25300.0
2014-04-15 14:10:00,61.41,61.48,61.32,61.44,26500.0,61.41,61.48,61.32,61.44,26500.0
2014-04-15 14:15:00,61.44,61.54,61.39,61.4,35400.0,61.44,61.54,61.39,61.4,35400.0
2014-04-15 14:20:00,61.39,61.45,61.32,61.42,25100.0,61.39,61.45,61.32,61.42,25100.0
2014-04-15 14:25:00,61.41,61.54,61.34,61.42,26700.0,61.41,61.54,61.34,61.42,26700.0
2014-04-15 14:30:00,61.42,61.64,61.39,61.63,33700.0,61.42,61.64,61.39,61.63,33700.0
2014-04-15 14:35:00,61.63,61.67,61.51,61.67,24300.0,61.63,61.67,61.51,61.67,24300.0
2014-04-15 14:40:00,61.69,61.79,61.65,61.77,24100.0,61.69,61.79,61.65,61.77,24100.0
2014-04-15 14:45:00,61.76,61.87,61.72,61.8,41200.0,61.76,61.87,61.72,61.8,41200.0
2014-04-15 14:50:00,61.78,61.96,61.78,61.9,37600.0,61.78,61.96,61.78,61.9,37600.0
2014-04-15 14:55:00,61.89,61.9,61.75,61.76,40900.0,61.89,61.9,61.75,61.76,40900.0
2014-04-15 15:00:00,61.75,61.84,61.74,61.78,41800.0,61.75,61.84,61.74,61.78,41800.0
2014-04-15 15:05:00,61.79,61.8,61.66,61.71,28900.0,61.79,61.8,61.66,61.71,28900.0
2014-04-15 15:10:00,61.72,61.97,61.7,61.94,40500.0,61.72,61.97,61.7,61.94,40500.0
2014-04-15 15:15:00,61.97,62.11,61.89,62.1,28200.0,61.97,62.11,61.89,62.1,28200.0
2014-04-15 15:20:00,62.11,62.16,62.04,62.11,64500.0,62.11,62.16,62.04,62.11,64500.0
2014-04-15 15:25:00,62.11,62.29,62.07,62.26,68000.0,62.11,62.29,62.07,62.26,68000.0
2014-04-15 15:30:00,62.25,62.27,62.14,62.15,65000.0,62.25,62.27,62.14,62.15,65000.0
2014-04-15 15:35:00,62.15,62.18,62.07,62.1,56200.0,62.15,62.18,62.07,62.1,56200.0
2014-04-15 15:40:00,62.11,62.12,62.02,62.08,61100.0,62.11,62.12,62.02,62.08,61100.0
2014-04-15 15:45:00,62.08,62.25,62.08,62.21,92000.0,62.08,62.25,62.08,62.21,92000.0
2014-04-15 15:50:00,62.2,62.26,62.1,62.18,185100.0,62.2,62.26,62.1,62.18,185100.0
2014-04-15 15:55:00,62.18,62.2,62.05,62.1,254300.0,62.18,62.2,62.05,62.1,254300.0
2014-04-16 09:30:00,62.36,62.87,62.25,62.76,115400.0,62.36,62.87,62.25,62.76,115400.0
2014-04-16 09:35:00,62.81,63.01,62.78,62.99,174600.0,62.81,63.01,62.78,62.99,174600.0
2014-04-16 09:40:00,62.98,63.07,62.87,63.04,87100.0,62.98,63.07,62.87,63.04,87100.0
2014-04-16 09:45:00,63.04,63.05,62.8,62.8,170500.0,63.04,63.05,62.8,62.8,170500.0
2014-04-16 09:50:00,62.8,62.84,62.65,62.79,64700.0,62.8,62.84,62.65,62.79,64700.0
2014-04-16 09:55:00,62.78,63.01,62.74,62.76,37400.0,62.78,63.01,62.74,62.76,37400.0
2014-04-16 10:00:00,62.72,62.72,62.49,62.55,26700.0,62.72,62.72,62.49,62.55,26700.0
2014-04-16 10:05:00,62.54,62.72,62.47,62.53,19800.0,62.54,62.72,62.47,62.53,19800.0
2014-04-16 10:10:00,62.53,62.6,62.39,62.5,87300.0,62.53,62.6,62.39,62.5,87300.0
2014-04-16 10:15:00,62.53,62.7,62.45,62.69,17700.0,62.53,62.7,62.45,62.69,17700.0
2014-04-16 10:20:00,62.71,62.89,62.67,62.73,33400.0,62.71,62.89,62.67,62.73,33400.0
2014-04-16 10:25:00,62.73,62.91,62.73,62.74,33100.0,62.73,62.91,62.73,62.74,33100.0
2014-04-16 10:30:00,62.73,62.8,62.66,62.66,57100.0,62.73,62.8,62.66,62.66,57100.0
2014-04-16 10:35:00,62.66,62.8,62.66,62.78,53300.0,62.66,62.8,62.66,62.78,53300.0
2014-04-16 10:40:00,62.78,62.78,62.45,62.45,55300.0,62.78,62.78,62.45,62.45,55300.0
2014-04-16 10:45:00,62.46,62.68,62.44,62.56,46000.0,62.46,62.68,62.44,62.56,46000.0
2014-04-16 10:50:00,62.56,62.65,62.48,62.51,26300.0,62.56,62.65,62.48,62.51,26300.0
2014-04-16 10:55:00,62.52,62.6,62.47,62.48,22000.0,62.52,62.6,62.47,62.48,22000.0
2014-04-16 11:00:00,62.48,62.49,62.35,62.41,36500.0,62.48,62.49,62.35,62.41,36500.0
2014-04-16 11:05:00,62.41,62.61,62.41,62.55,19500.0,62.41,62.61,62.41,62.55,19500.0
2014-04-16 11:10:00,62.54,62.62,62.53,62.59,10100.0,62.54,62.62,62.53,62.59,10100.0
2014-04-16 11:15:00,62.58,62.81,62.57,62.69,19600.0,62.58,62.81,62.57,62.69,19600.0
2014-04-16 11:20:00,62.69,62.71,62.56,62.69,29500.0,62.69,62.71,62.56,62.69,29500.0
2014-04-16 11:25:00,62.69,62.89,62.68,62.85,72800.0,62.69,62.89,62.68,62.85,72800.0
2014-04-16 11:30:00,62.83,62.93,62.75,62.75,27400.0,62.83,62.93,62.75,62.75,27400.0
2014-04-16 11:35:00,62.76,62.78,62.65,62.7,16400.0,62.76,62.78,62.65,62.7,16400.0
2014-04-16 11:40:00,62.71,62.8,62.61,62.7,15000.0,62.71,62.8,62.61,62.7,15000.0
2014-04-16 11:45:00,62.69,62.81,62.69,62.78,14000.0,62.69,62.81,62.69,62.78,14000.0
2014-04-16 11:50:00,62.79,62.89,62.77,62.87,35000.0,62.79,62.89,62.77,62.87,35000.0
2014-04-16 11:55:00,62.87,62.89,62.8,62.89,15400.0,62.87,62.89,62.8,62.89,15400.0
2014-04-16 12:00:00,62.91,63.0,62.88,62.99,28600.0,62.91,63.0,62.88,62.99,28600.0
2014-04-16 12:05:00,62.99,63.14,62.97,63.04,70500.0,62.99,63.14,62.97,63.04,70500.0
2014-04-16 12:10:00,63.04,63.12,63.01,63.01,33000.0,63.04,63.12,63.01,63.01,33000.0
2014-04-16 12:15:00,63.01,63.06,62.91,63.04,23400.0,63.01,63.06,62.91,63.04,23400.0
2014-04-16 12:20:00,63.03,63.07,62.99,63.04,20100.0,63.03,63.07,62.99,63.04,20100.0
2014-04-16 12:25:00,63.04,63.08,62.92,62.94,35100.0,63.04,63.08,62.92,62.94,35100.0
2014-04-16 12:30:00,62.94,63.0,62.72,62.73,38500.0,62.94,63.0,62.72,62.73,38500.0
2014-04-16 12:35:00,62.73,62.81,62.64,62.74,20700.0,62.73,62.81,62.64,62.74,20700.0
2014-04-16 12:40:00,62.74,62.77,62.68,62.71,17300.0,62.74,62.77,62.68,62.71,17300.0
2014-04-16 12:45:00,62.7,62.71,62.6,62.62,14100.0,62.7,62.71,62.6,62.62,14100.0
2014-04-16 12:50:00,62.61,62.75,62.59,62.72,16800.0,62.61,62.75,62.59,62.72,16800.0
2014-04-16 12:55:00,62.72,62.73,62.54,62.54,12500.0,62.72,62.73,62.54,62.54,12500.0
2014-04-16 13:00:00,62.53,62.6,62.45,62.45,30800.0,62.53,62.6,62.45,62.45,30800.0
2014-04-16 13:05:00,62.43,62.55,62.38,62.55,27600.0,62.43,62.55,62.38,62.55,27600.0
2014-04-16 13:10:00,62.54,62.6,62.54,62.57,11700.0,62.54,62.6,62.54,62.57,11700.0
2014-04-16 13:15:00,62.56,62.71,62.54,62.63,17900.0,62.56,62.71,62.54,62.63,17900.0
2014-04-16 13:20:00,62.64,62.7,62.58,62.66,19100.0,62.64,62.7,62.58,62.66,19100.0
2014-04-16 13:25:00,62.67,62.74,62.66,62.68,13000.0,62.67,62.74,62.66,62.68,13000.0
2014-04-16 13:30:00,62.68,62.69,62.51,62.53,13300.0,62.68,62.69,62.51,62.53,13300.0
2014-04-16 13:35:00,62.51,62.65,62.46,62.63,22200.0,62.51,62.65,62.46,62.63,22200.0
2014-04-16 13:40:00,62.63,62.7,62.52,62.57,21700.0,62.63,62.7,62.52,62.57,21700.0
2014-04-16 13:45:00,62.59,62.73,62.54,62.66,19400.0,62.59,62.73,62.54,62.66,19400.0
2014-04-16 13:50:00,62.67,62.72,62.61,62.61,17500.0,62.67,62.72,62.61,62.61,17500.0
2014-04-16 13:55:00,62.63,62.63,62.54,62.61,51400.0,62.63,62.63,62.54,62.61,51400.0
2014-04-16 14:00:00,62.61,62.62,62.54,62.54,16000.0,62.61,62.62,62.54,62.54,16000.0
2014-04-16 14:05:00,62.52,62.62,62.49,62.58,31100.0,62.52,62.62,62.49,62.58,31100.0
2014-04-16 14:10:00,62.59,62.71,62.59,62.66,21100.0,62.59,62.71,62.59,62.66,21100.0
2014-04-16 14:15:00,62.65,62.65,62.45,62.55,24200.0,62.65,62.65,62.45,62.55,24200.0
2014-04-16 14:20:00,62.54,62.65,62.46,62.57,26400.0,62.54,62.65,62.46,62.57,26400.0
2014-04-16 14:25:00,62.58,62.64,62.52,62.58,20300.0,62.58,62.64,62.52,62.58,20300.0
2014-04-16 14:30:00,62.59,62.78,62.57,62.77,35800.0,62.59,62.78,62.57,62.77,35800.0
2014-04-16 14:35:00,62.76,62.8,62.71,62.73,19600.0,62.76,62.8,62.71,62.73,19600.0
2014-04-16 14:40:00,62.73,62.77,62.65,62.72,18100.0,62.73,62.77,62.65,62.72,18100.0
2014-04-16 14:45:00,62.72,62.84,62.72,62.81,17400.0,62.72,62.84,62.72,62.81,17400.0
2014-04-16 14:50:00,62.81,62.89,62.8,62.84,23300.0,62.81,62.89,62.8,62.84,23300.0
2014-04-16 14:55:00,62.85,62.86,62.77,62.85,17800.0,62.85,62.86,62.77,62.85,17800.0
2014-04-16 15:00:00,62.85,62.87,62.71,62.71,24000.0,62.85,62.87,62.71,62.71,24000.0
2014-04-16 15:05:00,62.71,62.79,62.65,62.79,21600.0,62.71,62.79,62.65,62.79,21600.0
2014-04-16 15:10:00,62.79,62.83,62.73,62.74,14800.0,62.79,62.83,62.73,62.74,14800.0
2014-04-16 15:15:00,62.75,62.78,62.71,62.75,23400.0,62.75,62.78,62.71,62.75,23400.0
2014-04-16 15:20:00,62.75,62.81,62.72,62.81,20700.0,62.75,62.81,62.72,62.81,20700.0
2014-04-16 15:25:00,62.82,62.89,62.81,62.89,19300.0,62.82,62.89,62.81,62.89,19300.0
2014-04-16 15:30:00,62.89,62.93,62.83,62.93,40900.0,62.89,62.93,62.83,62.93,40900.0
2014-04-16 15:35:00,62.93,63.04,62.93,63.04,47300.0,62.93,63.04,62.93,63.04,47300.0
2014-04-16 15:40:00,63.04,63.07,63.0,63.07,50700.0,63.04,63.07,63.0,63.07,50700.0
2014-04-16 15:45:00,63.08,63.08,62.97,62.99,56300.0,63.08,63.08,62.97,62.99,56300.0
2014-04-16 15:50:00,63.0,63.08,63.0,63.08,91800.0,63.0,63.08,63.0,63.08,91800.0
2014-04-16 15:55:00,63.07,63.09,63.02,63.03,140100.0,63.07,63.09,63.02,63.03,140100.0
2014-04-17 09:30:00,62.98,63.12,62.53,62.58,233600.0,62.98,63.12,62.53,62.58,233600.0
2014-04-17 09:35:00,62.64,62.82,62.56,62.82,19300.0,62.64,62.82,62.56,62.82,19300.0
2014-04-17 09:40:00,62.79,63.13,62.75,63.08,22800.0,62.79,63.13,62.75,63.08,22800.0
2014-04-17 09:45:00,63.05,63.05,62.74,62.74,15700.0,63.05,63.05,62.74,62.74,15700.0
2014-04-17 09:50:00,62.77,62.87,62.68,62.72,19300.0,62.77,62.87,62.68,62.72,19300.0
2014-04-17 09:55:00,62.7,63.11,62.69,63.08,22700.0,62.7,63.11,62.69,63.08,22700.0
2014-04-17 10:00:00,63.11,63.16,62.96,63.09,26300.0,63.11,63.16,62.96,63.09,26300.0
2014-04-17 10:05:00,63.09,63.18,63.03,63.12,37500.0,63.09,63.18,63.03,63.12,37500.0
2014-04-17 10:10:00,63.13,63.42,63.13,63.39,36000.0,63.13,63.42,63.13,63.39,36000.0
2014-04-17 10:15:00,63.39,63.46,63.14,63.26,22100.0,63.39,63.46,63.14,63.26,22100.0
2014-04-17 10:20:00,63.27,63.41,63.22,63.39,27700.0,63.27,63.41,63.22,63.39,27700.0
2014-04-17 10:25:00,63.4,63.66,63.38,63.63,43000.0,63.4,63.66,63.38,63.63,43000.0
2014-04-17 10:30:00,63.63,63.73,63.56,63.64,86100.0,63.63,63.73,63.56,63.64,86100.0
2014-04-17 10:35:00,63.65,63.82,63.61,63.82,73700.0,63.65,63.82,63.61,63.82,73700.0
2014-04-17 10:40:00,63.85,63.87,63.63,63.63,68600.0,63.85,63.87,63.63,63.63,68600.0
2014-04-17 10:45:00,63.62,63.65,63.51,63.57,131900.0,63.62,63.65,63.51,63.57,131900.0
2014-04-17 10:50:00,63.57,63.68,63.56,63.58,34100.0,63.57,63.68,63.56,63.58,34100.0
2014-04-17 10:55:00,63.56,63.67,63.55,63.63,42100.0,63.56,63.67,63.55,63.63,42100.0
2014-04-17 11:00:00,63.63,63.69,63.59,63.63,30600.0,63.63,63.69,63.59,63.63,30600.0
2014-04-17 11:05:00,63.63,63.68,63.6,63.66,24600.0,63.63,63.68,63.6,63.66,24600.0
2014-04-17 11:10:00,63.66,63.71,63.59,63.61,26000.0,63.66,63.71,63.59,63.61,26000.0
2014-04-17 11:15:00,63.62,63.63,63.52,63.59,33800.0,63.62,63.63,63.52,63.59,33800.0
2014-04-17 11:20:00,63.6,63.67,63.6,63.65,9700.0,63.6,63.67,63.6,63.65,9700.0
2014-04-17 11:25:00,63.65,63.68,63.6,63.66,14500.0,63.65,63.68,63.6,63.66,14500.0
2014-04-17 11:30:00,63.66,63.68,63.6,63.61,33300.0,63.66,63.68,63.6,63.61,33300.0
2014-04-17 11:35:00,63.61,63.61,63.49,63.5,27500.0,63.61,63.61,63.49,63.5,27500.0
2014-04-17 11:40:00,63.5,63.55,63.47,63.53,26900.0,63.5,63.55,63.47,63.53,26900.0
2014-04-17 11:45:00,63.53,63.59,63.48,63.48,18700.0,63.53,63.59,63.48,63.48,18700.0
2014-04-17 11:50:00,63.47,63.49,63.43,63.47,31800.0,63.47,63.49,63.43,63.47,31800.0
2014-04-17 11:55:00,63.47,63.58,63.47,63.58,18100.0,63.47,63.58,63.47,63.58,18100.0
2014-04-17 12:00:00,63.58,63.65,63.55,63.63,33000.0,63.58,63.65,63.55,63.63,33000.0
2014-04-17 12:05:00,63.61,63.7,63.58,63.68,17900.0,63.61,63.7,63.58,63.68,17900.0
2014-04-17 12:10:00,63.68,63.68,63.6,63.62,17000.0,63.68,63.68,63.6,63.62,17000.0
2014-04-17 12:15:00,63.63,63.65,63.55,63.57,24700.0,63.63,63.65,63.55,63.57,24700.0
2014-04-17 12:20:00,63.57,63.63,63.55,63.58,30000.0,63.57,63.63,63.55,63.58,30000.0
2014-04-17 12:25:00,63.58,63.65,63.58,63.6,13600.0,63.58,63.65,63.58,63.6,13600.0
2014-04-17 12:30:00,63.6,63.63,63.57,63.61,11000.0,63.6,63.63,63.57,63.61,11000.0
2014-04-17 12:35:00,63.61,63.67,63.54,63.63,29000.0,63.61,63.67,63.54,63.63,29000.0
2014-04-17 12:40:00,63.63,63.69,63.61,63.64,21500.0,63.63,63.69,63.61,63.64,21500.0
2014-04-17 12:45:00,63.62,63.69,63.61,63.69,15000.0,63.62,63.69,63.61,63.69,15000.0
2014-04-17 12:50:00,63.69,63.77,63.66,63.71,19100.0,63.69,63.77,63.66,63.71,19100.0
2014-04-17 12:55:00,63.71,63.77,63.69,63.76,16300.0,63.71,63.77,63.69,63.76,16300.0
2014-04-17 13:00:00,63.75,63.9,63.75,63.89,19900.0,63.75,63.9,63.75,63.89,19900.0
2014-04-17 13:05:00,63.87,63.87,63.78,63.84,18200.0,63.87,63.87,63.78,63.84,18200.0
2014-04-17 13:10:00,63.85,63.91,63.79,63.82,22000.0,63.85,63.91,63.79,63.82,22000.0
2014-04-17 13:15:00,63.82,63.82,63.72,63.74,21800.0,63.82,63.82,63.72,63.74,21800.0
2014-04-17 13:20:00,63.75,63.85,63.74,63.84,23300.0,63.75,63.85,63.74,63.84,23300.0
2014-04-17 13:25:00,63.84,63.92,63.83,63.92,22200.0,63.84,63.92,63.83,63.92,22200.0
2014-04-17 13:30:00,63.93,63.98,63.92,63.96,34200.0,63.93,63.98,63.92,63.96,34200.0
2014-04-17 13:35:00,63.96,64.03,63.96,63.97,59400.0,63.96,64.03,63.96,63.97,59400.0
2014-04-17 13:40:00,63.96,64.02,63.96,64.01,28400.0,63.96,64.02,63.96,64.01,28400.0
2014-04-17 13:45:00,64.01,64.01,63.95,63.96,20500.0,64.01,64.01,63.95,63.96,20500.0
2014-04-17 13:50:00,63.96,64.03,63.92,64.01,27800.0,63.96,64.03,63.92,64.01,27800.0
2014-04-17 13:55:00,64.0,64.05,64.0,64.03,31500.0,64.0,64.05,64.0,64.03,31500.0
2014-04-17 14:00:00,64.03,64.06,64.0,64.0,48000.0,64.03,64.06,64.0,64.0,48000.0
2014-04-17 14:05:00,64.01,64.03,64.0,64.0,26200.0,64.01,64.03,64.0,64.0,26200.0
2014-04-17 14:10:00,64.0,64.0,63.95,63.98,22800.0,64.0,64.0,63.95,63.98,22800.0
2014-04-17 14:15:00,63.98,64.05,63.98,64.05,25900.0,63.98,64.05,63.98,64.05,25900.0
2014-04-17 14:20:00,64.05,64.16,64.04,64.15,40800.0,64.05,64.16,64.04,64.15,40800.0
2014-04-17 14:25:00,64.15,64.18,64.14,64.18,28700.0,64.15,64.18,64.14,64.18,28700.0
2014-04-17 14:30:00,64.18,64.23,64.09,64.12,36500.0,64.18,64.23,64.09,64.12,36500.0
2014-04-17 14:35:00,64.12,64.14,64.09,64.09,21000.0,64.12,64.14,64.09,64.09,21000.0
2014-04-17 14:40:00,64.09,64.14,64.05,64.14,117400.0,64.09,64.14,64.05,64.14,117400.0
2014-04-17 14:45:00,64.14,64.2,64.12,64.15,48500.0,64.14,64.2,64.12,64.15,48500.0
2014-04-17 14:50:00,64.16,64.18,64.14,64.17,59300.0,64.16,64.18,64.14,64.17,59300.0
2014-04-17 14:55:00,64.17,64.19,64.12,64.12,24800.0,64.17,64.19,64.12,64.12,24800.0
2014-04-17 15:00:00,64.11,64.16,64.09,64.12,29400.0,64.11,64.16,64.09,64.12,29400.0
2014-04-17 15:05:00,64.12,64.16,64.12,64.15,36400.0,64.12,64.16,64.12,64.15,36400.0
2014-04-17 15:10:00,64.16,64.2,64.16,64.18,30800.0,64.16,64.2,64.16,64.18,30800.0
2014-04-17 15:15:00,64.18,64.23,64.16,64.17,35300.0,64.18,64.23,64.16,64.17,35300.0
2014-04-17 15:20:00,64.17,64.2,64.14,64.16,74400.0,64.17,64.2,64.14,64.16,74400.0
2014-04-17 15:25:00,64.16,64.17,64.13,64.15,39900.0,64.16,64.17,64.13,64.15,39900.0
2014-04-17 15:30:00,64.15,64.15,64.05,64.06,36800.0,64.15,64.15,64.05,64.06,36800.0
2014-04-17 15:35:00,64.07,64.17,64.05,64.15,76500.0,64.07,64.17,64.05,64.15,76500.0
2014-04-17 15:40:00,64.15,64.16,64.11,64.15,59600.0,64.15,64.16,64.11,64.15,59600.0
2014-04-17 15:45:00,64.14,64.18,64.11,64.17,75500.0,64.14,64.18,64.11,64.17,75500.0
2014-04-17 15:50:00,64.17,64.21,64.15,64.17,160700.0,64.17,64.21,64.15,64.17,160700.0
2014-04-17 15:55:00,64.17,64.19,64.03,64.05,178100.0,64.17,64.19,64.03,64.05,178100.0
2014-04-21 09:30:00,64.11,64.23,63.56,63.71,60700.0,64.11,64.23,63.56,63.71,60700.0
2014-04-21 09:35:00,63.85,63.98,63.75,63.87,50900.0,63.85,63.98,63.75,63.87,50900.0
2014-04-21 09:40:00,63.84,64.23,63.84,63.98,22200.0,63.84,64.23,63.84,63.98,22200.0
2014-04-21 09:45:00,64.01,64.08,63.9,64.01,13300.0,64.01,64.08,63.9,64.01,13300.0
2014-04-21 09:50:00,63.97,63.99,63.84,63.85,15000.0,63.97,63.99,63.84,63.85,15000.0
2014-04-21 09:55:00,63.87,64.01,63.84,63.87,60500.0,63.87,64.01,63.84,63.87,60500.0
2014-04-21 10:00:00,63.87,64.16,63.87,64.15,24500.0,63.87,64.16,63.87,64.15,24500.0
2014-04-21 10:05:00,64.16,64.18,63.9,64.01,46300.0,64.16,64.18,63.9,64.01,46300.0
2014-04-21 10:10:00,64.0,64.01,63.8,63.88,35000.0,64.0,64.01,63.8,63.88,35000.0
2014-04-21 10:15:00,63.88,63.98,63.86,63.88,55800.0,63.88,63.98,63.86,63.88,55800.0
2014-04-21 10:20:00,63.88,63.99,63.87,63.98,28100.0,63.88,63.99,63.87,63.98,28100.0
2014-04-21 10:25:00,63.98,64.06,63.93,63.97,16100.0,63.98,64.06,63.93,63.97,16100.0
2014-04-21 10:30:00,63.96,63.96,63.83,63.87,90100.0,63.96,63.96,63.83,63.87,90100.0
2014-04-21 10:35:00,63.87,63.87,63.57,63.59,30400.0,63.87,63.87,63.57,63.59,30400.0
2014-04-21 10:40:00,63.61,63.72,63.61,63.61,12800.0,63.61,63.72,63.61,63.61,12800.0
2014-04-21 10:45:00,63.6,63.88,63.6,63.88,9900.0,63.6,63.88,63.6,63.88,9900.0
2014-04-21 10:50:00,63.89,63.92,63.8,63.9,17500.0,63.89,63.92,63.8,63.9,17500.0
2014-04-21 10:55:00,63.89,63.97,63.83,63.88,9800.0,63.89,63.97,63.83,63.88,9800.0
2014-04-21 11:00:00,63.88,63.93,63.81,63.89,14800.0,63.88,63.93,63.81,63.89,14800.0
2014-04-21 11:05:00,63.9,63.95,63.87,63.95,39900.0,63.9,63.95,63.87,63.95,39900.0
2014-04-21 11:10:00,63.95,64.09,63.92,64.05,24200.0,63.95,64.09,63.92,64.05,24200.0
2014-04-21 11:15:00,64.04,64.16,64.04,64.12,11000.0,64.04,64.16,64.04,64.12,11000.0
2014-04-21 11:20:00,64.13,64.14,64.08,64.11,17000.0,64.13,64.14,64.08,64.11,17000.0
2014-04-21 11:25:00,64.1,64.12,64.04,64.05,10200.0,64.1,64.12,64.04,64.05,10200.0
2014-04-21 11:30:00,64.05,64.1,64.04,64.08,11400.0,64.05,64.1,64.04,64.08,11400.0
2014-04-21 11:35:00,64.08,64.1,64.04,64.08,10500.0,64.08,64.1,64.04,64.08,10500.0
2014-04-21 11:40:00,64.08,64.2,64.04,64.2,13500.0,64.08,64.2,64.04,64.2,13500.0
2014-04-21 11:45:00,64.22,64.27,64.2,64.22,10100.0,64.22,64.27,64.2,64.22,10100.0
2014-04-21 11:50:00,64.22,64.23,64.16,64.23,11900.0,64.22,64.23,64.16,64.23,11900.0
2014-04-21 11:55:00,64.23,64.28,64.23,64.28,17300.0,64.23,64.28,64.23,64.28,17300.0
2014-04-21 12:00:00,64.28,64.39,64.24,64.39,26400.0,64.28,64.39,64.24,64.39,26400.0
2014-04-21 12:05:00,64.39,64.42,64.35,64.35,23000.0,64.39,64.42,64.35,64.35,23000.0
2014-04-21 12:10:00,64.34,64.34,64.23,64.26,22900.0,64.34,64.34,64.23,64.26,22900.0
2014-04-21 12:15:00,64.26,64.3,64.25,64.3,14400.0,64.26,64.3,64.25,64.3,14400.0
2014-04-21 12:20:00,64.31,64.34,64.24,64.25,29100.0,64.31,64.34,64.24,64.25,29100.0
2014-04-21 12:25:00,64.25,64.31,64.25,64.28,11000.0,64.25,64.31,64.25,64.28,11000.0
2014-04-21 12:30:00,64.28,64.3,64.18,64.18,12700.0,64.28,64.3,64.18,64.18,12700.0
2014-04-21 12:35:00,64.19,64.24,64.13,64.16,13100.0,64.19,64.24,64.13,64.16,13100.0
2014-04-21 12:40:00,64.16,64.27,64.16,64.25,17500.0,64.16,64.27,64.16,64.25,17500.0
2014-04-21 12:45:00,64.25,64.28,64.21,64.23,11400.0,64.25,64.28,64.21,64.23,11400.0
2014-04-21 12:50:00,64.23,64.26,64.2,64.26,6900.0,64.23,64.26,64.2,64.26,6900.0
2014-04-21 12:55:00,64.26,64.27,64.18,64.2,13400.0,64.26,64.27,64.18,64.2,13400.0
2014-04-21 13:00:00,64.2,64.23,64.16,64.2,64900.0,64.2,64.23,64.16,64.2,64900.0
2014-04-21 13:05:00,64.2,64.34,64.19,64.3,27600.0,64.2,64.34,64.19,64.3,27600.0
2014-04-21 13:10:00,64.29,64.39,64.28,64.39,11300.0,64.29,64.39,64.28,64.39,11300.0
2014-04-21 13:15:00,64.39,64.46,64.36,64.37,16500.0,64.39,64.46,64.36,64.37,16500.0
2014-04-21 13:20:00,64.36,64.36,64.29,64.29,7400.0,64.36,64.36,64.29,64.29,7400.0
2014-04-21 13:25:00,64.3,64.33,64.29,64.32,9500.0,64.3,64.33,64.29,64.32,9500.0
2014-04-21 13:30:00,64.31,64.32,64.27,64.31,11300.0,64.31,64.32,64.27,64.31,11300.0
2014-04-21 13:35:00,64.3,64.31,64.25,64.28,7800.0,64.3,64.31,64.25,64.28,7800.0
2014-04-21 13:40:00,64.28,64.28,64.23,64.27,9400.0,64.28,64.28,64.23,64.27,9400.0
2014-04-21 13:45:00,64.29,64.29,64.24,64.26,15600.0,64.29,64.29,64.24,64.26,15600.0
2014-04-21 13:50:00,64.26,64.28,64.23,64.23,8500.0,64.26,64.28,64.23,64.23,8500.0
2014-04-21 13:55:00,64.24,64.29,64.24,64.29,15100.0,64.24,64.29,64.24,64.29,15100.0
2014-04-21 14:00:00,64.3,64.32,64.25,64.25,18200.0,64.3,64.32,64.25,64.25,18200.0
2014-04-21 14:05:00,64.25,64.3,64.22,64.23,20800.0,64.25,64.3,64.22,64.23,20800.0
2014-04-21 14:10:00,64.24,64.27,64.23,64.26,10200.0,64.24,64.27,64.23,64.26,10200.0
2014-04-21 14:15:00,64.26,64.3,64.26,64.29,9300.0,64.26,64.3,64.26,64.29,9300.0
2014-04-21 14:20:00,64.29,64.3,64.25,64.29,16200.0,64.29,64.3,64.25,64.29,16200.0
2014-04-21 14:25:00,64.29,64.3,64.25,64.29,9300.0,64.29,64.3,64.25,64.29,9300.0
2014-04-21 14:30:00,64.28,64.29,64.25,64.26,11600.0,64.28,64.29,64.25,64.26,11600.0
2014-04-21 14:35:00,64.25,64.3,64.24,64.3,9700.0,64.25,64.3,64.24,64.3,9700.0
2014-04-21 14:40:00,64.32,64.34,64.24,64.24,24400.0,64.32,64.34,64.24,64.24,24400.0
2014-04-21 14:45:00,64.25,64.32,64.25,64.31,12600.0,64.25,64.32,64.25,64.31,12600.0
2014-04-21 14:50:00,64.32,64.33,64.27,64.27,11000.0,64.32,64.33,64.27,64.27,11000.0
2014-04-21 14:55:00,64.27,64.31,64.25,64.29,19300.0,64.27,64.31,64.25,64.29,19300.0
2014-04-21 15:00:00,64.27,64.27,64.23,64.27,10900.0,64.27,64.27,64.23,64.27,10900.0
2014-04-21 15:05:00,64.26,64.28,64.15,64.15,28900.0,64.26,64.28,64.15,64.15,28900.0
2014-04-21 15:10:00,64.14,64.2,64.12,64.18,20100.0,64.14,64.2,64.12,64.18,20100.0
2014-04-21 15:15:00,64.17,64.21,64.13,64.15,15200.0,64.17,64.21,64.13,64.15,15200.0
2014-04-21 15:20:00,64.13,64.16,64.09,64.13,31500.0,64.13,64.16,64.09,64.13,31500.0
2014-04-21 15:25:00,64.14,64.17,64.1,64.14,18000.0,64.14,64.17,64.1,64.14,18000.0
2014-04-21 15:30:00,64.13,64.18,64.13,64.16,23600.0,64.13,64.18,64.13,64.16,23600.0
2014-04-21 15:35:00,64.18,64.21,64.15,64.2,26700.0,64.18,64.21,64.15,64.2,26700.0
2014-04-21 15:40:00,64.21,64.29,64.21,64.26,31300.0,64.21,64.29,64.21,64.26,31300.0
2014-04-21 15:45:00,64.26,64.28,64.23,64.27,41000.0,64.26,64.28,64.23,64.27,41000.0
2014-04-21 15:50:00,64.27,64.31,64.27,64.28,52400.0,64.27,64.31,64.27,64.28,52400.0
2014-04-21 15:55:00,64.28,64.31,64.26,64.3,77500.0,64.28,64.31,64.26,64.3,77500.0
2014-04-22 09:30:00,64.06,64.14,63.76,63.98,136900.0,64.06,64.14,63.76,63.98,136900.0
2014-04-22 09:35:00,63.99,64.24,63.98,64.2,143900.0,63.99,64.24,63.98,64.2,143900.0
2014-04-22 09:40:00,64.25,64.29,63.97,64.01,52000.0,64.25,64.29,63.97,64.01,52000.0
2014-04-22 09:45:00,64.0,64.41,63.98,64.31,37100.0,64.0,64.41,63.98,64.31,37100.0
2014-04-22 09:50:00,64.29,64.5,64.27,64.43,31400.0,64.29,64.5,64.27,64.43,31400.0
2014-04-22 09:55:00,64.42,64.43,64.36,64.39,22700.0,64.42,64.43,64.36,64.39,22700.0
2014-04-22 10:00:00,64.38,64.41,64.34,64.39,93600.0,64.38,64.41,64.34,64.39,93600.0
2014-04-22 10:05:00,64.39,64.42,64.34,64.42,31800.0,64.39,64.42,64.34,64.42,31800.0
2014-04-22 10:10:00,64.38,64.42,64.35,64.41,10500.0,64.38,64.42,64.35,64.41,10500.0
2014-04-22 10:15:00,64.42,64.47,64.37,64.39,81400.0,64.42,64.47,64.37,64.39,81400.0
2014-04-22 10:20:00,64.39,64.42,64.34,64.34,13100.0,64.39,64.42,64.34,64.34,13100.0
2014-04-22 10:25:00,64.35,64.39,64.33,64.36,22800.0,64.35,64.39,64.33,64.36,22800.0
2014-04-22 10:30:00,64.36,64.37,64.28,64.3,41300.0,64.36,64.37,64.28,64.3,41300.0
2014-04-22 10:35:00,64.31,64.34,64.28,64.31,20300.0,64.31,64.34,64.28,64.31,20300.0
2014-04-22 10:40:00,64.3,64.39,64.25,64.39,31800.0,64.3,64.39,64.25,64.39,31800.0
2014-04-22 10:45:00,64.39,64.5,64.38,64.43,22400.0,64.39,64.5,64.38,64.43,22400.0
2014-04-22 10:50:00,64.43,64.55,64.42,64.5,84400.0,64.43,64.55,64.42,64.5,84400.0
2014-04-22 10:55:00,64.5,64.5,64.43,64.5,30200.0,64.5,64.5,64.43,64.5,30200.0
2014-04-22 11:00:00,64.49,64.54,64.43,64.47,58100.0,64.49,64.54,64.43,64.47,58100.0
2014-04-22 11:05:00,64.48,64.5,64.4,64.46,29000.0,64.48,64.5,64.4,64.46,29000.0
2014-04-22 11:10:00,64.45,64.47,64.42,64.44,36100.0,64.45,64.47,64.42,64.44,36100.0
2014-04-22 11:15:00,64.44,64.51,64.43,64.5,30800.0,64.44,64.51,64.43,64.5,30800.0
2014-04-22 11:20:00,64.51,64.56,64.47,64.51,59300.0,64.51,64.56,64.47,64.51,59300.0
2014-04-22 11:25:00,64.52,64.53,64.48,64.53,13500.0,64.52,64.53,64.48,64.53,13500.0
2014-04-22 11:30:00,64.52,64.52,64.46,64.49,38200.0,64.52,64.52,64.46,64.49,38200.0
2014-04-22 11:35:00,64.48,64.64,64.48,64.64,119000.0,64.48,64.64,64.48,64.64,119000.0
2014-04-22 11:40:00,64.64,64.64,64.49,64.49,30900.0,64.64,64.64,64.49,64.49,30900.0
2014-04-22 11:45:00,64.5,64.74,64.36,64.39,293100.0,64.5,64.74,64.36,64.39,293100.0
2014-04-22 11:50:00,64.39,64.57,64.37,64.48,180400.0,64.39,64.57,64.37,64.48,180400.0
2014-04-22 11:55:00,64.48,64.5,64.41,64.49,29500.0,64.48,64.5,64.41,64.49,29500.0
2014-04-22 12:00:00,64.48,64.5,64.45,64.46,16100.0,64.48,64.5,64.45,64.46,16100.0
2014-04-22 12:05:00,64.45,64.48,64.44,64.47,14500.0,64.45,64.48,64.44,64.47,14500.0
2014-04-22 12:10:00,64.48,64.53,64.46,64.52,29300.0,64.48,64.53,64.46,64.52,29300.0
2014-04-22 12:15:00,64.52,64.55,64.48,64.51,42800.0,64.52,64.55,64.48,64.51,42800.0
2014-04-22 12:20:00,64.51,64.57,64.47,64.53,66000.0,64.51,64.57,64.47,64.53,66000.0
2014-04-22 12:25:00,64.53,64.65,64.52,64.53,60700.0,64.53,64.65,64.52,64.53,60700.0
2014-04-22 12:30:00,64.56,64.56,64.47,64.47,19300.0,64.56,64.56,64.47,64.47,19300.0
2014-04-22 12:35:00,64.48,64.51,64.47,64.51,9900.0,64.48,64.51,64.47,64.51,9900.0
2014-04-22 12:40:00,64.5,64.51,64.47,64.48,33600.0,64.5,64.51,64.47,64.48,33600.0
2014-04-22 12:45:00,64.48,64.48,64.44,64.46,6600.0,64.48,64.48,64.44,64.46,6600.0
2014-04-22 12:50:00,64.45,64.51,64.45,64.48,10100.0,64.45,64.51,64.45,64.48,10100.0
2014-04-22 12:55:00,64.48,64.5,64.41,64.5,10200.0,64.48,64.5,64.41,64.5,10200.0
2014-04-22 13:00:00,64.5,64.51,64.47,64.47,17600.0,64.5,64.51,64.47,64.47,17600.0
2014-04-22 13:05:00,64.47,64.48,64.44,64.48,8200.0,64.47,64.48,64.44,64.48,8200.0
2014-04-22 13:10:00,64.5,64.5,64.45,64.45,11900.0,64.5,64.5,64.45,64.45,11900.0
2014-04-22 13:15:00,64.45,64.51,64.44,64.47,14200.0,64.45,64.51,64.44,64.47,14200.0
2014-04-22 13:20:00,64.48,64.51,64.47,64.5,14900.0,64.48,64.51,64.47,64.5,14900.0
2014-04-22 13:25:00,64.5,64.51,64.45,64.48,9300.0,64.5,64.51,64.45,64.48,9300.0
2014-04-22 13:30:00,64.48,64.5,64.45,64.49,30300.0,64.48,64.5,64.45,64.49,30300.0
2014-04-22 13:35:00,64.48,64.51,64.48,64.5,37400.0,64.48,64.51,64.48,64.5,37400.0
2014-04-22 13:40:00,64.5,64.51,64.49,64.5,19000.0,64.5,64.51,64.49,64.5,19000.0
2014-04-22 13:45:00,64.51,64.51,64.44,64.48,34600.0,64.51,64.51,64.44,64.48,34600.0
2014-04-22 13:50:00,64.49,64.51,64.47,64.48,29200.0,64.49,64.51,64.47,64.48,29200.0
2014-04-22 13:55:00,64.48,64.51,64.45,64.49,18700.0,64.48,64.51,64.45,64.49,18700.0
2014-04-22 14:00:00,64.5,64.51,64.41,64.41,17800.0,64.5,64.51,64.41,64.41,17800.0
2014-04-22 14:05:00,64.42,64.48,64.42,64.45,21100.0,64.42,64.48,64.42,64.45,21100.0
2014-04-22 14:10:00,64.46,64.47,64.42,64.42,13800.0,64.46,64.47,64.42,64.42,13800.0
2014-04-22 14:15:00,64.42,64.45,64.41,64.45,15600.0,64.42,64.45,64.41,64.45,15600.0
2014-04-22 14:20:00,64.45,64.5,64.44,64.49,18000.0,64.45,64.5,64.44,64.49,18000.0
2014-04-22 14:25:00,64.5,64.51,64.43,64.45,17600.0,64.5,64.51,64.43,64.45,17600.0
2014-04-22 14:30:00,64.46,64.5,64.46,64.48,15500.0,64.46,64.5,64.46,64.48,15500.0
2014-04-22 14:35:00,64.47,64.51,64.45,64.5,18200.0,64.47,64.51,64.45,64.5,18200.0
2014-04-22 14:40:00,64.5,64.51,64.48,64.51,18500.0,64.5,64.51,64.48,64.51,18500.0
2014-04-22 14:45:00,64.51,64.51,64.49,64.5,27400.0,64.51,64.51,64.49,64.5,27400.0
2014-04-22 14:50:00,64.49,64.5,64.46,64.5,22700.0,64.49,64.5,64.46,64.5,22700.0
2014-04-22 14:55:00,64.49,64.51,64.44,64.45,30700.0,64.49,64.51,64.44,64.45,30700.0
2014-04-22 15:00:00,64.45,64.5,64.41,64.41,23400.0,64.45,64.5,64.41,64.41,23400.0
2014-04-22 15:05:00,64.4,64.4,64.34,64.38,43500.0,64.4,64.4,64.34,64.38,43500.0
2014-04-22 15:10:00,64.38,64.42,64.33,64.42,35200.0,64.38,64.42,64.33,64.42,35200.0
2014-04-22 15:15:00,64.42,64.43,64.34,64.36,25000.0,64.42,64.43,64.34,64.36,25000.0
2014-04-22 15:20:00,64.37,64.44,64.36,64.44,27700.0,64.37,64.44,64.36,64.44,27700.0
2014-04-22 15:25:00,64.44,64.45,64.36,64.4,31700.0,64.44,64.45,64.36,64.4,31700.0
2014-04-22 15:30:00,64.39,64.42,64.35,64.39,31400.0,64.39,64.42,64.35,64.39,31400.0
2014-04-22 15:35:00,64.39,64.4,64.34,64.34,61000.0,64.39,64.4,64.34,64.34,61000.0
2014-04-22 15:40:00,64.34,64.35,64.3,64.32,49400.0,64.34,64.35,64.3,64.32,49400.0
2014-04-22 15:45:00,64.32,64.38,64.31,64.38,57100.0,64.32,64.38,64.31,64.38,57100.0
2014-04-22 15:50:00,64.38,64.48,64.38,64.46,124000.0,64.38,64.48,64.38,64.46,124000.0
2014-04-22 15:55:00,64.46,64.5,64.45,64.48,208000.0,64.46,64.5,64.45,64.48,208000.0
2014-04-23 09:30:00,64.23,64.45,63.88,64.02,104700.0,64.23,64.45,63.88,64.02,104700.0
2014-04-23 09:35:00,64.01,64.08,63.84,64.02,76000.0,64.01,64.08,63.84,64.02,76000.0
2014-04-23 09:40:00,64.02,64.16,63.93,63.93,34600.0,64.02,64.16,63.93,63.93,34600.0
2014-04-23 09:45:00,63.91,63.94,63.82,63.86,5700.0,63.91,63.94,63.82,63.86,5700.0
2014-04-23 09:50:00,63.87,64.0,63.87,63.89,8400.0,63.87,64.0,63.87,63.89,8400.0
2014-04-23 09:55:00,63.93,63.95,63.88,63.92,13300.0,63.93,63.95,63.88,63.92,13300.0
2014-04-23 10:00:00,63.91,63.91,63.78,63.85,16300.0,63.91,63.91,63.78,63.85,16300.0
2014-04-23 10:05:00,63.83,63.91,63.8,63.87,22200.0,63.83,63.91,63.8,63.87,22200.0
2014-04-23 10:10:00,63.86,64.03,63.83,63.95,24100.0,63.86,64.03,63.83,63.95,24100.0
2014-04-23 10:15:00,63.97,64.02,63.91,63.95,26000.0,63.97,64.02,63.91,63.95,26000.0
2014-04-23 10:20:00,63.95,64.14,63.95,64.1,20000.0,63.95,64.14,63.95,64.1,20000.0
2014-04-23 10:25:00,64.1,64.23,64.07,64.13,20400.0,64.1,64.23,64.07,64.13,20400.0
2014-04-23 10:30:00,64.12,64.13,63.98,64.01,18700.0,64.12,64.13,63.98,64.01,18700.0
2014-04-23 10:35:00,64.0,64.14,63.98,64.13,16100.0,64.0,64.14,63.98,64.13,16100.0
2014-04-23 10:40:00,64.15,64.31,64.15,64.28,20700.0,64.15,64.31,64.15,64.28,20700.0
2014-04-23 10:45:00,64.28,64.31,64.16,64.19,17300.0,64.28,64.31,64.16,64.19,17300.0
2014-04-23 10:50:00,64.18,64.32,64.17,64.32,91700.0,64.18,64.32,64.17,64.32,91700.0
2014-04-23 10:55:00,64.32,64.32,64.19,64.24,22600.0,64.32,64.32,64.19,64.24,22600.0
2014-04-23 11:00:00,64.23,64.36,64.2,64.26,32000.0,64.23,64.36,64.2,64.26,32000.0
2014-04-23 11:05:00,64.25,64.33,64.25,64.31,20100.0,64.25,64.33,64.25,64.31,20100.0
2014-04-23 11:10:00,64.31,64.34,64.15,64.16,17000.0,64.31,64.34,64.15,64.16,17000.0
2014-04-23 11:15:00,64.17,64.24,64.15,64.23,15100.0,64.17,64.24,64.15,64.23,15100.0
2014-04-23 11:20:00,64.23,64.23,64.1,64.12,15000.0,64.23,64.23,64.1,64.12,15000.0
2014-04-23 11:25:00,64.12,64.17,64.09,64.15,11300.0,64.12,64.17,64.09,64.15,11300.0
2014-04-23 11:30:00,64.15,64.37,64.14,64.26,24500.0,64.15,64.37,64.14,64.26,24500.0
2014-04-23 11:35:00,64.26,64.43,64.25,64.39,18300.0,64.26,64.43,64.25,64.39,18300.0
2014-04-23 11:40:00,64.39,64.48,64.36,64.44,34500.0,64.39,64.48,64.36,64.44,34500.0
2014-04-23 11:45:00,64.43,64.43,64.36,64.4,34900.0,64.43,64.43,64.36,64.4,34900.0
2014-04-23 11:50:00,64.4,64.51,64.39,64.51,25800.0,64.4,64.51,64.39,64.51,25800.0
2014-04-23 11:55:00,64.5,64.52,64.47,64.5,37000.0,64.5,64.52,64.47,64.5,37000.0
2014-04-23 12:00:00,64.49,64.5,64.42,64.45,27800.0,64.49,64.5,64.42,64.45,27800.0
2014-04-23 12:05:00,64.46,64.47,64.32,64.33,24800.0,64.46,64.47,64.32,64.33,24800.0
2014-04-23 12:10:00,64.31,64.35,64.29,64.35,12300.0,64.31,64.35,64.29,64.35,12300.0
2014-04-23 12:15:00,64.36,64.36,64.3,64.3,16000.0,64.36,64.36,64.3,64.3,16000.0
2014-04-23 12:20:00,64.3,64.32,64.27,64.29,15400.0,64.3,64.32,64.27,64.29,15400.0
2014-04-23 12:25:00,64.28,64.28,64.16,64.19,13400.0,64.28,64.28,64.16,64.19,13400.0
2014-04-23 12:30:00,64.19,64.27,64.16,64.23,15600.0,64.19,64.27,64.16,64.23,15600.0
2014-04-23 12:35:00,64.23,64.3,64.22,64.3,13200.0,64.23,64.3,64.22,64.3,13200.0
2014-04-23 12:40:00,64.3,64.35,64.26,64.34,16100.0,64.3,64.35,64.26,64.34,16100.0
2014-04-23 12:45:00,64.34,64.45,64.34,64.44,16400.0,64.34,64.45,64.34,64.44,16400.0
2014-04-23 12:50:00,64.45,64.5,64.44,64.5,20800.0,64.45,64.5,64.44,64.5,20800.0
2014-04-23 12:55:00,64.49,64.51,64.47,64.47,59700.0,64.49,64.51,64.47,64.47,59700.0
2014-04-23 13:00:00,64.46,64.46,64.42,64.45,16900.0,64.46,64.46,64.42,64.45,16900.0
2014-04-23 13:05:00,64.43,64.44,64.38,64.39,21900.0,64.43,64.44,64.38,64.39,21900.0
2014-04-23 13:10:00,64.39,64.4,64.36,64.36,10500.0,64.39,64.4,64.36,64.36,10500.0
2014-04-23 13:15:00,64.36,64.44,64.34,64.44,26500.0,64.36,64.44,64.34,64.44,26500.0
2014-04-23 13:20:00,64.44,64.46,64.41,64.45,13000.0,64.44,64.46,64.41,64.45,13000.0
2014-04-23 13:25:00,64.46,64.49,64.42,64.47,14500.0,64.46,64.49,64.42,64.47,14500.0
2014-04-23 13:30:00,64.48,64.51,64.43,64.44,17800.0,64.48,64.51,64.43,64.44,17800.0
2014-04-23 13:35:00,64.44,64.47,64.28,64.28,17100.0,64.44,64.47,64.28,64.28,17100.0
2014-04-23 13:40:00,64.28,64.37,64.25,64.35,11200.0,64.28,64.37,64.25,64.35,11200.0
2014-04-23 13:45:00,64.34,64.36,64.26,64.31,22600.0,64.34,64.36,64.26,64.31,22600.0
2014-04-23 13:50:00,64.3,64.36,64.28,64.33,17800.0,64.3,64.36,64.28,64.33,17800.0
2014-04-23 13:55:00,64.34,64.37,64.34,64.37,20500.0,64.34,64.37,64.34,64.37,20500.0
2014-04-23 14:00:00,64.36,64.37,64.32,64.37,15300.0,64.36,64.37,64.32,64.37,15300.0
2014-04-23 14:05:00,64.35,64.48,64.35,64.48,14400.0,64.35,64.48,64.35,64.48,14400.0
2014-04-23 14:10:00,64.49,64.51,64.47,64.48,88200.0,64.49,64.51,64.47,64.48,88200.0
2014-04-23 14:15:00,64.47,64.47,64.39,64.39,20300.0,64.47,64.47,64.39,64.39,20300.0
2014-04-23 14:20:00,64.39,64.43,64.38,64.43,12400.0,64.39,64.43,64.38,64.43,12400.0
2014-04-23 14:25:00,64.43,64.51,64.42,64.48,35000.0,64.43,64.51,64.42,64.48,35000.0
2014-04-23 14:30:00,64.48,64.5,64.42,64.49,27700.0,64.48,64.5,64.42,64.49,27700.0
2014-04-23 14:35:00,64.5,64.51,64.47,64.49,55300.0,64.5,64.51,64.47,64.49,55300.0
2014-04-23 14:40:00,64.5,64.51,64.45,64.49,38600.0,64.5,64.51,64.45,64.49,38600.0
2014-04-23 14:45:00,64.49,64.52,64.47,64.49,21000.0,64.49,64.52,64.47,64.49,21000.0
2014-04-23 14:50:00,64.5,64.52,64.48,64.48,73700.0,64.5,64.52,64.48,64.48,73700.0
2014-04-23 14:55:00,64.47,64.51,64.45,64.45,37400.0,64.47,64.51,64.45,64.45,37400.0
2014-04-23 15:00:00,64.45,64.51,64.42,64.5,48000.0,64.45,64.51,64.42,64.5,48000.0
2014-04-23 15:05:00,64.5,64.5,64.48,64.48,42100.0,64.5,64.5,64.48,64.48,42100.0
2014-04-23 15:10:00,64.48,64.51,64.46,64.49,27300.0,64.48,64.51,64.46,64.49,27300.0
2014-04-23 15:15:00,64.5,64.51,64.46,64.49,92800.0,64.5,64.51,64.46,64.49,92800.0
2014-04-23 15:20:00,64.49,64.57,64.49,64.56,32800.0,64.49,64.57,64.49,64.56,32800.0
2014-04-23 15:25:00,64.56,64.57,64.51,64.51,42400.0,64.56,64.57,64.51,64.51,42400.0
2014-04-23 15:30:00,64.5,64.56,64.5,64.51,38300.0,64.5,64.56,64.5,64.51,38300.0
2014-04-23 15:35:00,64.51,64.58,64.5,64.55,56700.0,64.51,64.58,64.5,64.55,56700.0
2014-04-23 15:40:00,64.55,64.55,64.5,64.5,27400.0,64.55,64.55,64.5,64.5,27400.0
2014-04-23 15:45:00,64.49,64.5,64.45,64.48,48400.0,64.49,64.5,64.45,64.48,48400.0
2014-04-23 15:50:00,64.48,64.52,64.47,64.47,41400.0,64.48,64.52,64.47,64.47,41400.0
2014-04-23 15:55:00,64.48,64.51,64.37,64.39,88100.0,64.48,64.51,64.37,64.39,88100.0
2014-04-24 09:30:00,64.89,65.0,64.54,64.67,81800.0,64.89,65.0,64.54,64.67,81800.0
2014-04-24 09:35:00,64.66,64.67,64.54,64.61,40600.0,64.66,64.67,64.54,64.61,40600.0
2014-04-24 09:40:00,64.56,64.56,63.81,63.81,80500.0,64.56,64.56,63.81,63.81,80500.0
2014-04-24 09:45:00,63.8,63.96,63.37,63.64,87500.0,63.8,63.96,63.37,63.64,87500.0
2014-04-24 09:50:00,63.64,63.84,63.58,63.8,47000.0,63.64,63.84,63.58,63.8,47000.0
2014-04-24 09:55:00,63.77,63.88,63.56,63.59,56300.0,63.77,63.88,63.56,63.59,56300.0
2014-04-24 10:00:00,63.52,63.52,63.11,63.21,63300.0,63.52,63.52,63.11,63.21,63300.0
2014-04-24 10:05:00,63.22,63.24,62.93,63.1,63600.0,63.22,63.24,62.93,63.1,63600.0
2014-04-24 10:10:00,63.05,63.24,62.98,63.17,55900.0,63.05,63.24,62.98,63.17,55900.0
2014-04-24 10:15:00,63.18,63.32,63.13,63.19,65200.0,63.18,63.32,63.13,63.19,65200.0
2014-04-24 10:20:00,63.2,63.27,63.03,63.08,50600.0,63.2,63.27,63.03,63.08,50600.0
2014-04-24 10:25:00,63.1,63.18,63.01,63.08,46600.0,63.1,63.18,63.01,63.08,46600.0
2014-04-24 10:30:00,63.09,63.22,63.05,63.09,78300.0,63.09,63.22,63.05,63.09,78300.0
2014-04-24 10:35:00,63.1,63.25,63.1,63.15,22800.0,63.1,63.25,63.1,63.15,22800.0
2014-04-24 10:40:00,63.15,63.25,63.13,63.17,20900.0,63.15,63.25,63.13,63.17,20900.0
2014-04-24 10:45:00,63.13,63.21,63.04,63.15,123700.0,63.13,63.21,63.04,63.15,123700.0
2014-04-24 10:50:00,63.15,63.28,63.08,63.22,24800.0,63.15,63.28,63.08,63.22,24800.0
2014-04-24 10:55:00,63.21,63.44,63.17,63.37,23900.0,63.21,63.44,63.17,63.37,23900.0
2014-04-24 11:00:00,63.38,63.42,63.22,63.42,27400.0,63.38,63.42,63.22,63.42,27400.0
2014-04-24 11:05:00,63.43,63.63,63.39,63.55,55400.0,63.43,63.63,63.39,63.55,55400.0
2014-04-24 11:10:00,63.54,63.72,63.53,63.65,51800.0,63.54,63.72,63.53,63.65,51800.0
2014-04-24 11:15:00,63.65,63.67,63.57,63.58,64200.0,63.65,63.67,63.57,63.58,64200.0
2014-04-24 11:20:00,63.58,63.64,63.48,63.48,46400.0,63.58,63.64,63.48,63.48,46400.0
2014-04-24 11:25:00,63.48,63.51,63.39,63.4,42200.0,63.48,63.51,63.39,63.4,42200.0
2014-04-24 11:30:00,63.4,63.43,63.38,63.42,43300.0,63.4,63.43,63.38,63.42,43300.0
2014-04-24 11:35:00,63.41,63.49,63.36,63.49,41100.0,63.41,63.49,63.36,63.49,41100.0
2014-04-24 11:40:00,63.49,63.49,63.39,63.4,22800.0,63.49,63.49,63.39,63.4,22800.0
2014-04-24 11:45:00,63.4,63.48,63.38,63.44,43800.0,63.4,63.48,63.38,63.44,43800.0
2014-04-24 11:50:00,63.44,63.49,63.41,63.47,69100.0,63.44,63.49,63.41,63.47,69100.0
2014-04-24 11:55:00,63.47,63.55,63.45,63.48,40200.0,63.47,63.55,63.45,63.48,40200.0
2014-04-24 12:00:00,63.47,63.64,63.46,63.61,20100.0,63.47,63.64,63.46,63.61,20100.0
2014-04-24 12:05:00,63.61,63.71,63.61,63.66,33200.0,63.61,63.71,63.61,63.66,33200.0
2014-04-24 12:10:00,63.66,63.7,63.64,63.64,23100.0,63.66,63.7,63.64,63.64,23100.0
2014-04-24 12:15:00,63.65,63.69,63.57,63.59,13800.0,63.65,63.69,63.57,63.59,13800.0
2014-04-24 12:20:00,63.6,63.63,63.53,63.59,15800.0,63.6,63.63,63.53,63.59,15800.0
2014-04-24 12:25:00,63.59,63.59,63.5,63.52,20800.0,63.59,63.59,63.5,63.52,20800.0
2014-04-24 12:30:00,63.53,63.61,63.53,63.59,21800.0,63.53,63.61,63.53,63.59,21800.0
2014-04-24 12:35:00,63.59,63.59,63.49,63.49,17600.0,63.59,63.59,63.49,63.49,17600.0
2014-04-24 12:40:00,63.49,63.53,63.45,63.52,9800.0,63.49,63.53,63.45,63.52,9800.0
2014-04-24 12:45:00,63.5,63.52,63.45,63.45,12800.0,63.5,63.52,63.45,63.45,12800.0
2014-04-24 12:50:00,63.46,63.5,63.43,63.5,8400.0,63.46,63.5,63.43,63.5,8400.0
2014-04-24 12:55:00,63.5,63.65,63.5,63.6,13600.0,63.5,63.65,63.5,63.6,13600.0
2014-04-24 13:00:00,63.6,63.63,63.55,63.56,26100.0,63.6,63.63,63.55,63.56,26100.0
2014-04-24 13:05:00,63.57,63.57,63.53,63.55,16200.0,63.57,63.57,63.53,63.55,16200.0
2014-04-24 13:10:00,63.55,63.56,63.46,63.47,15400.0,63.55,63.56,63.46,63.47,15400.0
2014-04-24 13:15:00,63.47,63.5,63.45,63.5,18000.0,63.47,63.5,63.45,63.5,18000.0
2014-04-24 13:20:00,63.51,63.55,63.45,63.45,9700.0,63.51,63.55,63.45,63.45,9700.0
2014-04-24 13:25:00,63.45,63.47,63.4,63.4,12100.0,63.45,63.47,63.4,63.4,12100.0
2014-04-24 13:30:00,63.4,63.41,63.34,63.34,26500.0,63.4,63.41,63.34,63.34,26500.0
2014-04-24 13:35:00,63.33,63.37,63.17,63.18,24500.0,63.33,63.37,63.17,63.18,24500.0
2014-04-24 13:40:00,63.19,63.43,63.17,63.43,22700.0,63.19,63.43,63.17,63.43,22700.0
2014-04-24 13:45:00,63.44,63.46,63.25,63.29,23700.0,63.44,63.46,63.25,63.29,23700.0
2014-04-24 13:50:00,63.28,63.4,63.28,63.32,27700.0,63.28,63.4,63.28,63.32,27700.0
2014-04-24 13:55:00,63.32,63.36,63.21,63.21,19000.0,63.32,63.36,63.21,63.21,19000.0
2014-04-24 14:00:00,63.21,63.33,63.21,63.33,21200.0,63.21,63.33,63.21,63.33,21200.0
2014-04-24 14:05:00,63.33,63.39,63.24,63.25,22300.0,63.33,63.39,63.24,63.25,22300.0
2014-04-24 14:10:00,63.25,63.29,63.16,63.29,35500.0,63.25,63.29,63.16,63.29,35500.0
2014-04-24 14:15:00,63.29,63.3,63.17,63.2,27200.0,63.29,63.3,63.17,63.2,27200.0
2014-04-24 14:20:00,63.17,63.18,63.09,63.09,35900.0,63.17,63.18,63.09,63.09,35900.0
2014-04-24 14:25:00,63.08,63.13,63.05,63.1,45600.0,63.08,63.13,63.05,63.1,45600.0
2014-04-24 14:30:00,63.1,63.14,63.05,63.14,37400.0,63.1,63.14,63.05,63.14,37400.0
2014-04-24 14:35:00,63.13,63.28,63.11,63.27,45200.0,63.13,63.28,63.11,63.27,45200.0
2014-04-24 14:40:00,63.27,63.3,63.12,63.14,32400.0,63.27,63.3,63.12,63.14,32400.0
2014-04-24 14:45:00,63.13,63.2,63.1,63.15,32300.0,63.13,63.2,63.1,63.15,32300.0
2014-04-24 14:50:00,63.16,63.24,63.16,63.24,20800.0,63.16,63.24,63.16,63.24,20800.0
2014-04-24 14:55:00,63.23,63.23,63.19,63.23,22500.0,63.23,63.23,63.19,63.23,22500.0
2014-04-24 15:00:00,63.24,63.35,63.24,63.35,25700.0,63.24,63.35,63.24,63.35,25700.0
2014-04-24 15:05:00,63.35,63.35,63.32,63.34,25600.0,63.35,63.35,63.32,63.34,25600.0
2014-04-24 15:10:00,63.34,63.37,63.31,63.37,22400.0,63.34,63.37,63.31,63.37,22400.0
2014-04-24 15:15:00,63.37,63.37,63.27,63.29,30000.0,63.37,63.37,63.27,63.29,30000.0
2014-04-24 15:20:00,63.29,63.37,63.27,63.37,23900.0,63.29,63.37,63.27,63.37,23900.0
2014-04-24 15:25:00,63.37,63.37,63.22,63.22,34600.0,63.37,63.37,63.22,63.22,34600.0
2014-04-24 15:30:00,63.23,63.3,63.22,63.23,46900.0,63.23,63.3,63.22,63.23,46900.0
2014-04-24 15:35:00,63.23,63.25,63.19,63.23,46100.0,63.23,63.25,63.19,63.23,46100.0
2014-04-24 15:40:00,63.22,63.28,63.21,63.22,62300.0,63.22,63.28,63.21,63.22,62300.0
2014-04-24 15:45:00,63.22,63.24,63.18,63.19,94200.0,63.22,63.24,63.18,63.19,94200.0
2014-04-24 15:50:00,63.19,63.21,63.17,63.18,160600.0,63.19,63.21,63.17,63.18,160600.0
2014-04-24 15:55:00,63.19,63.26,63.17,63.21,205600.0,63.19,63.26,63.17,63.21,205600.0
2014-04-25 09:30:00,62.92,62.92,62.53,62.53,54200.0,62.92,62.92,62.53,62.53,54200.0
2014-04-25 09:35:00,62.54,62.83,62.51,62.64,92100.0,62.54,62.83,62.51,62.64,92100.0
2014-04-25 09:40:00,62.64,63.0,62.64,62.96,26100.0,62.64,63.0,62.64,62.96,26100.0
2014-04-25 09:45:00,62.94,63.03,62.75,62.8,30500.0,62.94,63.03,62.75,62.8,30500.0
2014-04-25 09:50:00,62.79,62.94,62.76,62.92,11100.0,62.79,62.94,62.76,62.92,11100.0
2014-04-25 09:55:00,62.88,62.96,62.69,62.69,23000.0,62.88,62.96,62.69,62.69,23000.0
2014-04-25 10:00:00,62.64,62.73,62.62,62.72,19400.0,62.64,62.73,62.62,62.72,19400.0
2014-04-25 10:05:00,62.68,62.74,62.64,62.74,18800.0,62.68,62.74,62.64,62.74,18800.0
2014-04-25 10:10:00,62.75,62.75,62.6,62.64,28000.0,62.75,62.75,62.6,62.64,28000.0
2014-04-25 10:15:00,62.66,62.78,62.65,62.7,29100.0,62.66,62.78,62.65,62.7,29100.0
2014-04-25 10:20:00,62.7,62.75,62.62,62.62,18900.0,62.7,62.75,62.62,62.62,18900.0
2014-04-25 10:25:00,62.61,62.61,62.55,62.56,19200.0,62.61,62.61,62.55,62.56,19200.0
2014-04-25 10:30:00,62.55,62.55,62.24,62.34,68700.0,62.55,62.55,62.24,62.34,68700.0
2014-04-25 10:35:00,62.34,62.34,62.07,62.24,66200.0,62.34,62.34,62.07,62.24,66200.0
2014-04-25 10:40:00,62.24,62.24,62.04,62.05,59400.0,62.24,62.24,62.04,62.05,59400.0
2014-04-25 10:45:00,62.06,62.13,62.01,62.05,42600.0,62.06,62.13,62.01,62.05,42600.0
2014-04-25 10:50:00,62.05,62.16,61.93,61.93,39100.0,62.05,62.16,61.93,61.93,39100.0
2014-04-25 10:55:00,61.95,62.03,61.9,62.01,44300.0,61.95,62.03,61.9,62.01,44300.0
2014-04-25 11:00:00,62.01,62.06,61.97,62.06,21400.0,62.01,62.06,61.97,62.06,21400.0
2014-04-25 11:05:00,62.04,62.05,61.83,61.89,22300.0,62.04,62.05,61.83,61.89,22300.0
2014-04-25 11:10:00,61.89,61.98,61.87,61.93,20900.0,61.89,61.98,61.87,61.93,20900.0
2014-04-25 11:15:00,61.93,62.05,61.9,62.04,26400.0,61.93,62.05,61.9,62.04,26400.0
2014-04-25 11:20:00,62.02,62.23,62.02,62.19,35600.0,62.02,62.23,62.02,62.19,35600.0
2014-04-25 11:25:00,62.19,62.36,62.19,62.35,36300.0,62.19,62.36,62.19,62.35,36300.0
2014-04-25 11:30:00,62.35,62.48,62.33,62.43,269200.0,62.35,62.48,62.33,62.43,269200.0
2014-04-25 11:35:00,62.43,62.48,62.38,62.39,33900.0,62.43,62.48,62.38,62.39,33900.0
2014-04-25 11:40:00,62.39,62.39,62.13,62.14,40800.0,62.39,62.39,62.13,62.14,40800.0
2014-04-25 11:45:00,62.14,62.14,61.98,62.08,27900.0,62.14,62.14,61.98,62.08,27900.0
2014-04-25 11:50:00,62.08,62.24,62.07,62.23,73400.0,62.08,62.24,62.07,62.23,73400.0
2014-04-25 11:55:00,62.23,62.38,62.23,62.33,105200.0,62.23,62.38,62.23,62.33,105200.0
2014-04-25 12:00:00,62.35,62.35,62.2,62.2,27600.0,62.35,62.35,62.2,62.2,27600.0
2014-04-25 12:05:00,62.19,62.21,62.06,62.12,136200.0,62.19,62.21,62.06,62.12,136200.0
2014-04-25 12:10:00,62.13,62.26,62.12,62.15,33500.0,62.13,62.26,62.12,62.15,33500.0
2014-04-25 12:15:00,62.16,62.21,62.09,62.11,33300.0,62.16,62.21,62.09,62.11,33300.0
2014-04-25 12:20:00,62.11,62.11,62.05,62.08,21100.0,62.11,62.11,62.05,62.08,21100.0
2014-04-25 12:25:00,62.09,62.3,62.09,62.29,38500.0,62.09,62.3,62.09,62.29,38500.0
2014-04-25 12:30:00,62.29,62.39,62.28,62.28,40900.0,62.29,62.39,62.28,62.28,40900.0
2014-04-25 12:35:00,62.27,62.29,62.19,62.2,14500.0,62.27,62.29,62.19,62.2,14500.0
2014-04-25 12:40:00,62.2,62.24,62.19,62.21,19400.0,62.2,62.24,62.19,62.21,19400.0
2014-04-25 12:45:00,62.22,62.25,62.11,62.13,22100.0,62.22,62.25,62.11,62.13,22100.0
2014-04-25 12:50:00,62.13,62.18,62.1,62.17,12200.0,62.13,62.18,62.1,62.17,12200.0
2014-04-25 12:55:00,62.18,62.2,62.11,62.18,17300.0,62.18,62.2,62.11,62.18,17300.0
2014-04-25 13:00:00,62.18,62.18,62.04,62.04,13100.0,62.18,62.18,62.04,62.04,13100.0
2014-04-25 13:05:00,62.03,62.11,62.01,62.1,15300.0,62.03,62.11,62.01,62.1,15300.0
2014-04-25 13:10:00,62.09,62.09,62.02,62.02,18600.0,62.09,62.09,62.02,62.02,18600.0
2014-04-25 13:15:00,62.02,62.07,61.96,62.01,25900.0,62.02,62.07,61.96,62.01,25900.0
2014-04-25 13:20:00,62.01,62.02,61.95,61.96,23800.0,62.01,62.02,61.95,61.96,23800.0
2014-04-25 13:25:00,61.96,62.01,61.96,61.96,29400.0,61.96,62.01,61.96,61.96,29400.0
2014-04-25 13:30:00,61.96,61.96,61.83,61.85,34400.0,61.96,61.96,61.83,61.85,34400.0
2014-04-25 13:35:00,61.85,61.86,61.76,61.77,31700.0,61.85,61.86,61.76,61.77,31700.0
2014-04-25 13:40:00,61.78,61.98,61.76,61.97,25600.0,61.78,61.98,61.76,61.97,25600.0
2014-04-25 13:45:00,61.98,62.0,61.97,61.97,38700.0,61.98,62.0,61.97,61.97,38700.0
2014-04-25 13:50:00,61.97,62.02,61.93,61.93,41100.0,61.97,62.02,61.93,61.93,41100.0
2014-04-25 13:55:00,61.95,62.03,61.95,61.97,20700.0,61.95,62.03,61.95,61.97,20700.0
2014-04-25 14:00:00,61.96,61.96,61.75,61.76,19700.0,61.96,61.96,61.75,61.76,19700.0
2014-04-25 14:05:00,61.75,61.79,61.73,61.75,34100.0,61.75,61.79,61.73,61.75,34100.0
2014-04-25 14:10:00,61.74,61.82,61.73,61.81,38300.0,61.74,61.82,61.73,61.81,38300.0
2014-04-25 14:15:00,61.82,61.82,61.73,61.74,38900.0,61.82,61.82,61.73,61.74,38900.0
2014-04-25 14:20:00,61.73,61.78,61.66,61.78,26500.0,61.73,61.78,61.66,61.78,26500.0
2014-04-25 14:25:00,61.77,61.79,61.68,61.7,36000.0,61.77,61.79,61.68,61.7,36000.0
2014-04-25 14:30:00,61.7,61.71,61.58,61.66,40800.0,61.7,61.71,61.58,61.66,40800.0
2014-04-25 14:35:00,61.67,61.84,61.67,61.82,39600.0,61.67,61.84,61.67,61.82,39600.0
2014-04-25 14:40:00,61.82,61.83,61.69,61.7,19400.0,61.82,61.83,61.69,61.7,19400.0
2014-04-25 14:45:00,61.7,61.74,61.68,61.73,23200.0,61.7,61.74,61.68,61.73,23200.0
2014-04-25 14:50:00,61.73,61.8,61.73,61.76,27400.0,61.73,61.8,61.73,61.76,27400.0
2014-04-25 14:55:00,61.76,61.76,61.61,61.66,31600.0,61.76,61.76,61.61,61.66,31600.0
2014-04-25 15:00:00,61.66,61.83,61.64,61.82,25200.0,61.66,61.83,61.64,61.82,25200.0
2014-04-25 15:05:00,61.82,61.84,61.76,61.76,30300.0,61.82,61.84,61.76,61.76,30300.0
2014-04-25 15:10:00,61.75,61.77,61.74,61.75,26900.0,61.75,61.77,61.74,61.75,26900.0
2014-04-25 15:15:00,61.75,61.8,61.71,61.79,39100.0,61.75,61.8,61.71,61.79,39100.0
2014-04-25 15:20:00,61.78,61.81,61.78,61.78,28400.0,61.78,61.81,61.78,61.78,28400.0
2014-04-25 15:25:00,61.79,61.87,61.79,61.8,52700.0,61.79,61.87,61.79,61.8,52700.0
2014-04-25 15:30:00,61.81,61.86,61.75,61.8,53100.0,61.81,61.86,61.75,61.8,53100.0
2014-04-25 15:35:00,61.8,61.82,61.72,61.73,51300.0,61.8,61.82,61.72,61.73,51300.0
2014-04-25 15:40:00,61.73,61.75,61.72,61.75,50000.0,61.73,61.75,61.72,61.75,50000.0
2014-04-25 15:45:00,61.75,61.78,61.73,61.78,109800.0,61.75,61.78,61.73,61.78,109800.0
2014-04-25 15:50:00,61.78,61.83,61.68,61.68,151000.0,61.78,61.83,61.68,61.68,151000.0
2014-04-25 15:55:00,61.68,61.7,61.56,61.62,216400.0,61.68,61.7,61.56,61.62,216400.0
2014-04-28 09:30:00,61.83,62.17,61.76,61.76,65900.0,61.83,62.17,61.76,61.76,65900.0
2014-04-28 09:35:00,61.81,61.81,61.32,61.42,66500.0,61.81,61.81,61.32,61.42,66500.0
2014-04-28 09:40:00,61.42,61.43,61.21,61.21,45100.0,61.42,61.43,61.21,61.21,45100.0
2014-04-28 09:45:00,61.21,61.26,61.05,61.11,46900.0,61.21,61.26,61.05,61.11,46900.0
2014-04-28 09:50:00,61.13,61.59,61.13,61.55,33000.0,61.13,61.59,61.13,61.55,33000.0
2014-04-28 09:55:00,61.57,61.72,61.55,61.61,35300.0,61.57,61.72,61.55,61.61,35300.0
2014-04-28 10:00:00,61.61,61.77,61.34,61.34,32600.0,61.61,61.77,61.34,61.34,32600.0
2014-04-28 10:05:00,61.35,61.55,61.32,61.54,28900.0,61.35,61.55,61.32,61.54,28900.0
2014-04-28 10:10:00,61.53,61.65,61.43,61.65,26000.0,61.53,61.65,61.43,61.65,26000.0
2014-04-28 10:15:00,61.65,61.73,61.6,61.71,59200.0,61.65,61.73,61.6,61.71,59200.0
2014-04-28 10:20:00,61.72,61.74,61.6,61.69,30200.0,61.72,61.74,61.6,61.69,30200.0
2014-04-28 10:25:00,61.69,61.74,61.46,61.5,34700.0,61.69,61.74,61.46,61.5,34700.0
2014-04-28 10:30:00,61.51,61.65,61.51,61.55,23600.0,61.51,61.65,61.51,61.55,23600.0
2014-04-28 10:35:00,61.56,61.57,61.29,61.38,20800.0,61.56,61.57,61.29,61.38,20800.0
2014-04-28 10:40:00,61.38,61.47,61.34,61.4,28300.0,61.38,61.47,61.34,61.4,28300.0
2014-04-28 10:45:00,61.41,61.43,61.3,61.31,24100.0,61.41,61.43,61.3,61.31,24100.0
2014-04-28 10:50:00,61.31,61.35,61.08,61.08,55000.0,61.31,61.35,61.08,61.08,55000.0
2014-04-28 10:55:00,61.08,61.1,61.02,61.07,40000.0,61.08,61.1,61.02,61.07,40000.0
2014-04-28 11:00:00,61.07,61.16,61.05,61.16,33100.0,61.07,61.16,61.05,61.16,33100.0
2014-04-28 11:05:00,61.17,61.25,61.09,61.1,23800.0,61.17,61.25,61.09,61.1,23800.0
2014-04-28 11:10:00,61.11,61.12,60.88,60.9,32300.0,61.11,61.12,60.88,60.9,32300.0
2014-04-28 11:15:00,60.89,60.9,60.74,60.8,30600.0,60.89,60.9,60.74,60.8,30600.0
2014-04-28 11:20:00,60.8,60.81,60.63,60.72,56200.0,60.8,60.81,60.63,60.72,56200.0
2014-04-28 11:25:00,60.72,60.88,60.64,60.72,47800.0,60.72,60.88,60.64,60.72,47800.0
2014-04-28 11:30:00,60.72,60.83,60.67,60.7,28500.0,60.72,60.83,60.67,60.7,28500.0
2014-04-28 11:35:00,60.7,60.85,60.69,60.8,38000.0,60.7,60.85,60.69,60.8,38000.0
2014-04-28 11:40:00,60.8,60.81,60.63,60.64,47900.0,60.8,60.81,60.63,60.64,47900.0
2014-04-28 11:45:00,60.64,60.72,60.6,60.64,28400.0,60.64,60.72,60.6,60.64,28400.0
2014-04-28 11:50:00,60.64,60.69,60.45,60.55,69700.0,60.64,60.69,60.45,60.55,69700.0
2014-04-28 11:55:00,60.54,60.54,60.24,60.28,53700.0,60.54,60.54,60.24,60.28,53700.0
2014-04-28 12:00:00,60.27,60.52,60.21,60.48,38300.0,60.27,60.52,60.21,60.48,38300.0
2014-04-28 12:05:00,60.49,60.51,60.2,60.23,37900.0,60.49,60.51,60.2,60.23,37900.0
2014-04-28 12:10:00,60.25,60.32,60.19,60.28,73100.0,60.25,60.32,60.19,60.28,73100.0
2014-04-28 12:15:00,60.29,60.46,60.29,60.33,33200.0,60.29,60.46,60.29,60.33,33200.0
2014-04-28 12:20:00,60.33,60.36,60.17,60.18,28600.0,60.33,60.36,60.17,60.18,28600.0
2014-04-28 12:25:00,60.18,60.32,60.08,60.27,35000.0,60.18,60.32,60.08,60.27,35000.0
2014-04-28 12:30:00,60.27,60.47,60.27,60.46,20700.0,60.27,60.47,60.27,60.46,20700.0
2014-04-28 12:35:00,60.46,60.46,60.24,60.25,39000.0,60.46,60.46,60.24,60.25,39000.0
2014-04-28 12:40:00,60.27,60.47,60.27,60.38,15800.0,60.27,60.47,60.27,60.38,15800.0
2014-04-28 12:45:00,60.4,60.51,60.35,60.35,24000.0,60.4,60.51,60.35,60.35,24000.0
2014-04-28 12:50:00,60.35,60.37,60.25,60.3,31300.0,60.35,60.37,60.25,60.3,31300.0
2014-04-28 12:55:00,60.3,60.3,60.14,60.16,45700.0,60.3,60.3,60.14,60.16,45700.0
2014-04-28 13:00:00,60.16,60.17,60.05,60.12,45100.0,60.16,60.17,60.05,60.12,45100.0
2014-04-28 13:05:00,60.11,60.11,59.96,60.03,57200.0,60.11,60.11,59.96,60.03,57200.0
2014-04-28 13:10:00,60.02,60.09,59.9,59.92,27800.0,60.02,60.09,59.9,59.92,27800.0
2014-04-28 13:15:00,59.92,59.94,59.87,59.93,25800.0,59.92,59.94,59.87,59.93,25800.0
2014-04-28 13:20:00,59.93,59.94,59.74,59.82,52200.0,59.93,59.94,59.74,59.82,52200.0
2014-04-28 13:25:00,59.81,59.82,59.74,59.77,56600.0,59.81,59.82,59.74,59.77,56600.0
2014-04-28 13:30:00,59.77,59.81,59.62,59.74,68700.0,59.77,59.81,59.62,59.74,68700.0
2014-04-28 13:35:00,59.72,59.85,59.68,59.84,45200.0,59.72,59.85,59.68,59.84,45200.0
2014-04-28 13:40:00,59.84,59.94,59.82,59.94,20300.0,59.84,59.94,59.82,59.94,20300.0
2014-04-28 13:45:00,59.94,59.98,59.86,59.98,31800.0,59.94,59.98,59.86,59.98,31800.0
2014-04-28 13:50:00,59.98,60.09,59.98,60.02,25800.0,59.98,60.09,59.98,60.02,25800.0
2014-04-28 13:55:00,60.02,60.06,59.83,59.87,31600.0,60.02,60.06,59.83,59.87,31600.0
2014-04-28 14:00:00,59.87,59.89,59.73,59.79,31100.0,59.87,59.89,59.73,59.79,31100.0
2014-04-28 14:05:00,59.78,59.78,59.64,59.73,61000.0,59.78,59.78,59.64,59.73,61000.0
2014-04-28 14:10:00,59.73,59.98,59.73,59.9,43300.0,59.73,59.98,59.73,59.9,43300.0
2014-04-28 14:15:00,59.9,59.98,59.89,59.97,31700.0,59.9,59.98,59.89,59.97,31700.0
2014-04-28 14:20:00,59.97,60.12,59.92,60.09,31500.0,59.97,60.12,59.92,60.09,31500.0
2014-04-28 14:25:00,60.08,60.1,59.96,59.99,58300.0,60.08,60.1,59.96,59.99,58300.0
2014-04-28 14:30:00,60.0,60.1,59.98,60.01,71100.0,60.0,60.1,59.98,60.01,71100.0
2014-04-28 14:35:00,60.01,60.2,60.01,60.14,48800.0,60.01,60.2,60.01,60.14,48800.0
2014-04-28 14:40:00,60.14,60.15,60.0,60.03,62000.0,60.14,60.15,60.0,60.03,62000.0
2014-04-28 14:45:00,60.03,60.26,60.0,60.23,73100.0,60.03,60.26,60.0,60.23,73100.0
2014-04-28 14:50:00,60.24,60.3,60.22,60.26,64800.0,60.24,60.3,60.22,60.26,64800.0
2014-04-28 14:55:00,60.26,60.27,60.11,60.12,36200.0,60.26,60.27,60.11,60.12,36200.0
2014-04-28 15:00:00,60.14,60.21,60.07,60.1,44900.0,60.14,60.21,60.07,60.1,44900.0
2014-04-28 15:05:00,60.1,60.36,60.07,60.35,51600.0,60.1,60.36,60.07,60.35,51600.0
2014-04-28 15:10:00,60.35,60.53,60.31,60.48,39200.0,60.35,60.53,60.31,60.48,39200.0
2014-04-28 15:15:00,60.47,60.58,60.42,60.57,51700.0,60.47,60.58,60.42,60.57,51700.0
2014-04-28 15:20:00,60.59,60.71,60.5,60.66,84500.0,60.59,60.71,60.5,60.66,84500.0
2014-04-28 15:25:00,60.66,60.66,60.5,60.53,63600.0,60.66,60.66,60.5,60.53,63600.0
2014-04-28 15:30:00,60.51,60.63,60.51,60.53,55900.0,60.51,60.63,60.51,60.53,55900.0
2014-04-28 15:35:00,60.53,60.61,60.52,60.56,57500.0,60.53,60.61,60.52,60.56,57500.0
2014-04-28 15:40:00,60.57,60.58,60.48,60.5,55500.0,60.57,60.58,60.48,60.5,55500.0
2014-04-28 15:45:00,60.49,60.5,60.37,60.37,53200.0,60.49,60.5,60.37,60.37,53200.0
2014-04-28 15:50:00,60.38,60.49,60.38,60.46,90300.0,60.38,60.49,60.38,60.46,90300.0
2014-04-28 15:55:00,60.46,60.47,60.35,60.4,141100.0,60.46,60.47,60.35,60.4,141100.0
2014-04-29 09:30:00,60.57,60.92,60.35,60.55,69500.0,60.57,60.92,60.35,60.55,69500.0
2014-04-29 09:35:00,60.6,60.64,60.44,60.57,13500.0,60.6,60.64,60.44,60.57,13500.0
2014-04-29 09:40:00,60.53,60.61,60.44,60.5,15700.0,60.53,60.61,60.44,60.5,15700.0
2014-04-29 09:45:00,60.55,60.63,60.42,60.6,13200.0,60.55,60.63,60.42,60.6,13200.0
2014-04-29 09:50:00,60.62,60.75,60.59,60.61,22900.0,60.62,60.75,60.59,60.61,22900.0
2014-04-29 09:55:00,60.6,60.71,60.41,60.44,22800.0,60.6,60.71,60.41,60.44,22800.0
2014-04-29 10:00:00,60.44,60.46,60.29,60.39,48400.0,60.44,60.46,60.29,60.39,48400.0
2014-04-29 10:05:00,60.39,60.4,60.11,60.12,50100.0,60.39,60.4,60.11,60.12,50100.0
2014-04-29 10:10:00,60.11,60.21,60.05,60.17,43700.0,60.11,60.21,60.05,60.17,43700.0
2014-04-29 10:15:00,60.16,60.31,60.12,60.19,78500.0,60.16,60.31,60.12,60.19,78500.0
2014-04-29 10:20:00,60.18,60.18,60.06,60.07,56100.0,60.18,60.18,60.06,60.07,56100.0
2014-04-29 10:25:00,60.07,60.07,59.91,60.01,39600.0,60.07,60.07,59.91,60.01,39600.0
2014-04-29 10:30:00,60.02,60.17,60.01,60.17,26000.0,60.02,60.17,60.01,60.17,26000.0
2014-04-29 10:35:00,60.17,60.34,60.17,60.3,27700.0,60.17,60.34,60.17,60.3,27700.0
2014-04-29 10:40:00,60.3,60.49,60.3,60.46,50100.0,60.3,60.49,60.3,60.46,50100.0
2014-04-29 10:45:00,60.46,60.54,60.39,60.41,34100.0,60.46,60.54,60.39,60.41,34100.0
2014-04-29 10:50:00,60.42,60.45,60.27,60.37,20200.0,60.42,60.45,60.27,60.37,20200.0
2014-04-29 10:55:00,60.37,60.41,60.23,60.3,34100.0,60.37,60.41,60.23,60.3,34100.0
2014-04-29 11:00:00,60.29,60.41,60.29,60.35,16900.0,60.29,60.41,60.29,60.35,16900.0
2014-04-29 11:05:00,60.34,60.34,60.22,60.32,18500.0,60.34,60.34,60.22,60.32,18500.0
2014-04-29 11:10:00,60.33,60.36,60.13,60.14,22900.0,60.33,60.36,60.13,60.14,22900.0
2014-04-29 11:15:00,60.14,60.21,60.13,60.19,28200.0,60.14,60.21,60.13,60.19,28200.0
2014-04-29 11:20:00,60.2,60.43,60.2,60.43,16100.0,60.2,60.43,60.2,60.43,16100.0
2014-04-29 11:25:00,60.44,60.51,60.38,60.42,67700.0,60.44,60.51,60.38,60.42,67700.0
2014-04-29 11:30:00,60.42,60.46,60.42,60.45,35500.0,60.42,60.46,60.42,60.45,35500.0
2014-04-29 11:35:00,60.45,60.52,60.42,60.48,11900.0,60.45,60.52,60.42,60.48,11900.0
2014-04-29 11:40:00,60.48,60.49,60.41,60.45,19300.0,60.48,60.49,60.41,60.45,19300.0
2014-04-29 11:45:00,60.45,60.45,60.29,60.29,42000.0,60.45,60.45,60.29,60.29,42000.0
2014-04-29 11:50:00,60.3,60.37,60.27,60.32,29000.0,60.3,60.37,60.27,60.32,29000.0
2014-04-29 11:55:00,60.33,60.37,60.31,60.36,11500.0,60.33,60.37,60.31,60.36,11500.0
2014-04-29 12:00:00,60.36,60.4,60.33,60.34,17600.0,60.36,60.4,60.33,60.34,17600.0
2014-04-29 12:05:00,60.35,60.45,60.3,60.43,50900.0,60.35,60.45,60.3,60.43,50900.0
2014-04-29 12:10:00,60.45,60.45,60.37,60.39,22000.0,60.45,60.45,60.37,60.39,22000.0
2014-04-29 12:15:00,60.38,60.41,60.33,60.4,32400.0,60.38,60.41,60.33,60.4,32400.0
2014-04-29 12:20:00,60.4,60.59,60.4,60.58,19900.0,60.4,60.59,60.4,60.58,19900.0
2014-04-29 12:25:00,60.57,60.57,60.44,60.5,22300.0,60.57,60.57,60.44,60.5,22300.0
2014-04-29 12:30:00,60.5,60.63,60.47,60.61,35100.0,60.5,60.63,60.47,60.61,35100.0
2014-04-29 12:35:00,60.62,60.72,60.62,60.66,15100.0,60.62,60.72,60.62,60.66,15100.0
2014-04-29 12:40:00,60.66,60.69,60.62,60.68,13000.0,60.66,60.69,60.62,60.68,13000.0
2014-04-29 12:45:00,60.68,60.68,60.55,60.55,20400.0,60.68,60.68,60.55,60.55,20400.0
2014-04-29 12:50:00,60.55,60.6,60.5,60.53,22400.0,60.55,60.6,60.5,60.53,22400.0
2014-04-29 12:55:00,60.54,60.6,60.51,60.54,17200.0,60.54,60.6,60.51,60.54,17200.0
2014-04-29 13:00:00,60.54,60.61,60.39,60.6,27100.0,60.54,60.61,60.39,60.6,27100.0
2014-04-29 13:05:00,60.6,60.6,60.52,60.56,9600.0,60.6,60.6,60.52,60.56,9600.0
2014-04-29 13:10:00,60.56,60.61,60.51,60.54,9900.0,60.56,60.61,60.51,60.54,9900.0
2014-04-29 13:15:00,60.55,60.58,60.5,60.58,8500.0,60.55,60.58,60.5,60.58,8500.0
2014-04-29 13:20:00,60.58,60.65,60.53,60.63,10000.0,60.58,60.65,60.53,60.63,10000.0
2014-04-29 13:25:00,60.63,60.64,60.56,60.61,16300.0,60.63,60.64,60.56,60.61,16300.0
2014-04-29 13:30:00,60.61,60.64,60.56,60.61,11400.0,60.61,60.64,60.56,60.61,11400.0
2014-04-29 13:35:00,60.6,60.69,60.6,60.64,8500.0,60.6,60.69,60.6,60.64,8500.0
2014-04-29 13:40:00,60.64,60.68,60.61,60.62,12400.0,60.64,60.68,60.61,60.62,12400.0
2014-04-29 13:45:00,60.62,60.67,60.56,60.67,8600.0,60.62,60.67,60.56,60.67,8600.0
2014-04-29 13:50:00,60.68,60.74,60.66,60.74,10000.0,60.68,60.74,60.66,60.74,10000.0
2014-04-29 13:55:00,60.73,60.75,60.7,60.7,18300.0,60.73,60.75,60.7,60.7,18300.0
2014-04-29 14:00:00,60.7,60.76,60.69,60.76,32500.0,60.7,60.76,60.69,60.76,32500.0
2014-04-29 14:05:00,60.76,60.79,60.72,60.78,14900.0,60.76,60.79,60.72,60.78,14900.0
2014-04-29 14:10:00,60.78,60.78,60.71,60.73,11500.0,60.78,60.78,60.71,60.73,11500.0
2014-04-29 14:15:00,60.72,60.72,60.64,60.68,18800.0,60.72,60.72,60.64,60.68,18800.0
2014-04-29 14:20:00,60.68,60.72,60.67,60.71,6800.0,60.68,60.72,60.67,60.71,6800.0
2014-04-29 14:25:00,60.72,60.73,60.64,60.66,9300.0,60.72,60.73,60.64,60.66,9300.0
2014-04-29 14:30:00,60.67,60.68,60.65,60.66,12600.0,60.67,60.68,60.65,60.66,12600.0
2014-04-29 14:35:00,60.66,60.68,60.64,60.65,13600.0,60.66,60.68,60.64,60.65,13600.0
2014-04-29 14:40:00,60.65,60.68,60.61,60.64,25600.0,60.65,60.68,60.61,60.64,25600.0
2014-04-29 14:45:00,60.64,60.65,60.6,60.65,124000.0,60.64,60.65,60.6,60.65,124000.0
2014-04-29 14:50:00,60.65,60.66,60.59,60.64,56200.0,60.65,60.66,60.59,60.64,56200.0
2014-04-29 14:55:00,60.63,60.67,60.6,60.61,39300.0,60.63,60.67,60.6,60.61,39300.0
2014-04-29 15:00:00,60.62,60.67,60.58,60.6,31400.0,60.62,60.67,60.58,60.6,31400.0
2014-04-29 15:05:00,60.6,60.66,60.58,60.63,93500.0,60.6,60.66,60.58,60.63,93500.0
2014-04-29 15:10:00,60.62,60.65,60.61,60.64,40600.0,60.62,60.65,60.61,60.64,40600.0
2014-04-29 15:15:00,60.64,60.68,60.62,60.67,43800.0,60.64,60.68,60.62,60.67,43800.0
2014-04-29 15:20:00,60.67,60.69,60.58,60.63,38400.0,60.67,60.69,60.58,60.63,38400.0
2014-04-29 15:25:00,60.64,60.69,60.63,60.69,28000.0,60.64,60.69,60.63,60.69,28000.0
2014-04-29 15:30:00,60.69,60.7,60.67,60.68,29900.0,60.69,60.7,60.67,60.68,29900.0
2014-04-29 15:35:00,60.68,60.68,60.57,60.66,55600.0,60.68,60.68,60.57,60.66,55600.0
2014-04-29 15:40:00,60.67,60.69,60.65,60.68,50100.0,60.67,60.69,60.65,60.68,50100.0
2014-04-29 15:45:00,60.68,60.75,60.65,60.75,97200.0,60.68,60.75,60.65,60.75,97200.0
2014-04-29 15:50:00,60.75,60.86,60.7,60.81,269000.0,60.75,60.86,60.7,60.81,269000.0
2014-04-29 15:55:00,60.81,60.93,60.79,60.9,342700.0,60.81,60.93,60.79,60.9,342700.0
2014-04-30 09:30:00,60.87,61.15,60.63,61.12,86000.0,60.87,61.15,60.63,61.12,86000.0
2014-04-30 09:35:00,61.12,61.23,61.12,61.16,72100.0,61.12,61.23,61.12,61.16,72100.0
2014-04-30 09:40:00,61.19,61.31,61.13,61.26,40300.0,61.19,61.31,61.13,61.26,40300.0
2014-04-30 09:45:00,61.25,61.65,61.23,61.28,82400.0,61.25,61.65,61.23,61.28,82400.0
2014-04-30 09:50:00,61.25,61.41,61.03,61.05,52100.0,61.25,61.41,61.03,61.05,52100.0
2014-04-30 09:55:00,61.05,61.26,60.95,61.24,37800.0,61.05,61.26,60.95,61.24,37800.0
2014-04-30 10:00:00,61.2,61.27,61.06,61.06,67100.0,61.2,61.27,61.06,61.06,67100.0
2014-04-30 10:05:00,61.07,61.41,61.05,61.36,42800.0,61.07,61.41,61.05,61.36,42800.0
2014-04-30 10:10:00,61.35,61.4,61.28,61.39,33200.0,61.35,61.4,61.28,61.39,33200.0
2014-04-30 10:15:00,61.38,61.6,61.38,61.57,40500.0,61.38,61.6,61.38,61.57,40500.0
2014-04-30 10:20:00,61.56,61.7,61.49,61.69,32600.0,61.56,61.7,61.49,61.69,32600.0
2014-04-30 10:25:00,61.7,61.8,61.59,61.62,34500.0,61.7,61.8,61.59,61.62,34500.0
2014-04-30 10:30:00,61.62,61.62,61.53,61.56,19200.0,61.62,61.62,61.53,61.56,19200.0
2014-04-30 10:35:00,61.57,61.66,61.49,61.55,26500.0,61.57,61.66,61.49,61.55,26500.0
2014-04-30 10:40:00,61.54,61.6,61.48,61.49,21600.0,61.54,61.6,61.48,61.49,21600.0
2014-04-30 10:45:00,61.48,61.59,61.41,61.51,24500.0,61.48,61.59,61.41,61.51,24500.0
2014-04-30 10:50:00,61.52,61.56,61.48,61.53,20100.0,61.52,61.56,61.48,61.53,20100.0
2014-04-30 10:55:00,61.53,61.56,61.33,61.33,11600.0,61.53,61.56,61.33,61.33,11600.0
2014-04-30 11:00:00,61.34,61.35,61.25,61.34,19800.0,61.34,61.35,61.25,61.34,19800.0
2014-04-30 11:05:00,61.33,61.33,61.25,61.25,12600.0,61.33,61.33,61.25,61.25,12600.0
2014-04-30 11:10:00,61.24,61.25,61.1,61.12,22800.0,61.24,61.25,61.1,61.12,22800.0
2014-04-30 11:15:00,61.12,61.24,61.08,61.2,24100.0,61.12,61.24,61.08,61.2,24100.0
2014-04-30 11:20:00,61.17,61.27,61.16,61.27,17900.0,61.17,61.27,61.16,61.27,17900.0
2014-04-30 11:25:00,61.26,61.43,61.24,61.42,20700.0,61.26,61.43,61.24,61.42,20700.0
2014-04-30 11:30:00,61.41,61.47,61.41,61.44,18400.0,61.41,61.47,61.41,61.44,18400.0
2014-04-30 11:35:00,61.44,61.47,61.37,61.47,35100.0,61.44,61.47,61.37,61.47,35100.0
2014-04-30 11:40:00,61.47,61.61,61.47,61.51,28100.0,61.47,61.61,61.47,61.51,28100.0
2014-04-30 11:45:00,61.51,61.51,61.34,61.36,21500.0,61.51,61.51,61.34,61.36,21500.0
2014-04-30 11:50:00,61.36,61.43,61.36,61.41,6900.0,61.36,61.43,61.36,61.41,6900.0
2014-04-30 11:55:00,61.42,61.43,61.29,61.3,39800.0,61.42,61.43,61.29,61.3,39800.0
2014-04-30 12:00:00,61.3,61.33,61.21,61.27,31100.0,61.3,61.33,61.21,61.27,31100.0
2014-04-30 12:05:00,61.27,61.34,61.26,61.34,18600.0,61.27,61.34,61.26,61.34,18600.0
2014-04-30 12:10:00,61.34,61.48,61.34,61.47,17000.0,61.34,61.48,61.34,61.47,17000.0
2014-04-30 12:15:00,61.46,61.46,61.34,61.35,17300.0,61.46,61.46,61.34,61.35,17300.0
2014-04-30 12:20:00,61.35,61.41,61.33,61.4,13700.0,61.35,61.41,61.33,61.4,13700.0
2014-04-30 12:25:00,61.4,61.4,61.36,61.38,24600.0,61.4,61.4,61.36,61.38,24600.0
2014-04-30 12:30:00,61.38,61.39,61.27,61.37,20200.0,61.38,61.39,61.27,61.37,20200.0
2014-04-30 12:35:00,61.36,61.39,61.32,61.38,14100.0,61.36,61.39,61.32,61.38,14100.0
2014-04-30 12:40:00,61.38,61.43,61.36,61.42,24800.0,61.38,61.43,61.36,61.42,24800.0
2014-04-30 12:45:00,61.42,61.49,61.41,61.41,61200.0,61.42,61.49,61.41,61.41,61200.0
2014-04-30 12:50:00,61.42,61.43,61.37,61.39,14800.0,61.42,61.43,61.37,61.39,14800.0
2014-04-30 12:55:00,61.39,61.58,61.38,61.53,53900.0,61.39,61.58,61.38,61.53,53900.0
2014-04-30 13:00:00,61.53,61.62,61.47,61.58,76300.0,61.53,61.62,61.47,61.58,76300.0
2014-04-30 13:05:00,61.59,61.65,61.59,61.62,19600.0,61.59,61.65,61.59,61.62,19600.0
2014-04-30 13:10:00,61.62,61.63,61.58,61.59,19900.0,61.62,61.63,61.58,61.59,19900.0
2014-04-30 13:15:00,61.6,61.64,61.56,61.56,27600.0,61.6,61.64,61.56,61.56,27600.0
2014-04-30 13:20:00,61.57,61.68,61.56,61.67,23000.0,61.57,61.68,61.56,61.67,23000.0
2014-04-30 13:25:00,61.67,61.71,61.65,61.67,13200.0,61.67,61.71,61.65,61.67,13200.0
2014-04-30 13:30:00,61.65,61.65,61.56,61.56,22800.0,61.65,61.65,61.56,61.56,22800.0
2014-04-30 13:35:00,61.56,61.59,61.51,61.51,14600.0,61.56,61.59,61.51,61.51,14600.0
2014-04-30 13:40:00,61.51,61.61,61.49,61.55,31500.0,61.51,61.61,61.49,61.55,31500.0
2014-04-30 13:45:00,61.57,61.59,61.52,61.54,10000.0,61.57,61.59,61.52,61.54,10000.0
2014-04-30 13:50:00,61.55,61.57,61.54,61.56,15000.0,61.55,61.57,61.54,61.56,15000.0
2014-04-30 13:55:00,61.57,61.6,61.52,61.53,32300.0,61.57,61.6,61.52,61.53,32300.0
2014-04-30 14:00:00,61.53,61.75,61.38,61.67,44000.0,61.53,61.75,61.38,61.67,44000.0
2014-04-30 14:05:00,61.68,61.69,61.41,61.55,32500.0,61.68,61.69,61.41,61.55,32500.0
2014-04-30 14:10:00,61.54,61.54,61.35,61.41,29900.0,61.54,61.54,61.35,61.41,29900.0
2014-04-30 14:15:00,61.4,61.57,61.38,61.49,39700.0,61.4,61.57,61.38,61.49,39700.0
2014-04-30 14:20:00,61.5,61.56,61.44,61.56,28400.0,61.5,61.56,61.44,61.56,28400.0
2014-04-30 14:25:00,61.55,61.55,61.46,61.47,40900.0,61.55,61.55,61.46,61.47,40900.0
2014-04-30 14:30:00,61.47,61.47,61.38,61.39,51200.0,61.47,61.47,61.38,61.39,51200.0
2014-04-30 14:35:00,61.39,61.43,61.28,61.28,28800.0,61.39,61.43,61.28,61.28,28800.0
2014-04-30 14:40:00,61.28,61.38,61.28,61.31,29300.0,61.28,61.38,61.28,61.31,29300.0
2014-04-30 14:45:00,61.31,61.62,61.31,61.59,47400.0,61.31,61.62,61.31,61.59,47400.0
2014-04-30 14:50:00,61.61,61.62,61.52,61.58,32400.0,61.61,61.62,61.52,61.58,32400.0
2014-04-30 14:55:00,61.58,61.61,61.48,61.48,27400.0,61.58,61.61,61.48,61.48,27400.0
2014-04-30 15:00:00,61.48,61.54,61.46,61.51,31800.0,61.48,61.54,61.46,61.51,31800.0
2014-04-30 15:05:00,61.5,61.52,61.43,61.44,25000.0,61.5,61.52,61.43,61.44,25000.0
2014-04-30 15:10:00,61.43,61.51,61.39,61.47,49800.0,61.43,61.51,61.39,61.47,49800.0
2014-04-30 15:15:00,61.48,61.48,61.41,61.45,36700.0,61.48,61.48,61.41,61.45,36700.0
2014-04-30 15:20:00,61.44,61.46,61.38,61.39,32500.0,61.44,61.46,61.38,61.39,32500.0
2014-04-30 15:25:00,61.38,61.47,61.38,61.44,41000.0,61.38,61.47,61.38,61.44,41000.0
2014-04-30 15:30:00,61.46,61.56,61.45,61.55,58400.0,61.46,61.56,61.45,61.55,58400.0
2014-04-30 15:35:00,61.55,61.57,61.51,61.55,57700.0,61.55,61.57,61.51,61.55,57700.0
2014-04-30 15:40:00,61.55,61.72,61.55,61.71,58400.0,61.55,61.72,61.55,61.71,58400.0
2014-04-30 15:45:00,61.72,61.72,61.5,61.63,83800.0,61.72,61.72,61.5,61.63,83800.0
2014-04-30 15:50:00,61.62,61.74,61.62,61.71,164600.0,61.62,61.74,61.62,61.71,164600.0
2014-04-30 15:55:00,61.71,61.78,61.63,61.68,148700.0,61.71,61.78,61.63,61.68,148700.0
2014-05-01 09:30:00,61.69,62.0,61.31,61.34,72500.0,61.69,62.0,61.31,61.34,72500.0
2014-05-01 09:35:00,61.38,61.81,61.38,61.7,18500.0,61.38,61.81,61.38,61.7,18500.0
2014-05-01 09:40:00,61.74,61.98,61.74,61.98,47100.0,61.74,61.98,61.74,61.98,47100.0
2014-05-01 09:45:00,61.98,61.99,61.73,61.91,99600.0,61.98,61.99,61.73,61.91,99600.0
2014-05-01 09:50:00,61.92,61.92,61.78,61.86,11100.0,61.92,61.92,61.78,61.86,11100.0
2014-05-01 09:55:00,61.88,62.03,61.88,61.89,22400.0,61.88,62.03,61.88,61.89,22400.0
2014-05-01 10:00:00,61.89,62.0,61.83,62.0,41600.0,61.89,62.0,61.83,62.0,41600.0
2014-05-01 10:05:00,61.98,62.04,61.88,61.88,24800.0,61.98,62.04,61.88,61.88,24800.0
2014-05-01 10:10:00,61.87,61.92,61.67,61.67,18100.0,61.87,61.92,61.67,61.67,18100.0
2014-05-01 10:15:00,61.71,61.75,61.62,61.64,24100.0,61.71,61.75,61.62,61.64,24100.0
2014-05-01 10:20:00,61.64,61.82,61.58,61.82,18700.0,61.64,61.82,61.58,61.82,18700.0
2014-05-01 10:25:00,61.83,61.96,61.83,61.95,18500.0,61.83,61.96,61.83,61.95,18500.0
2014-05-01 10:30:00,61.96,62.08,61.96,62.08,15400.0,61.96,62.08,61.96,62.08,15400.0
2014-05-01 10:35:00,62.07,62.13,62.04,62.1,8600.0,62.07,62.13,62.04,62.1,8600.0
2014-05-01 10:40:00,62.12,62.32,62.11,62.27,18000.0,62.12,62.32,62.11,62.27,18000.0
2014-05-01 10:45:00,62.27,62.53,62.26,62.52,72900.0,62.27,62.53,62.26,62.52,72900.0
2014-05-01 10:50:00,62.54,62.87,62.53,62.71,118300.0,62.54,62.87,62.53,62.71,118300.0
2014-05-01 10:55:00,62.72,62.77,62.67,62.69,35500.0,62.72,62.77,62.67,62.69,35500.0
2014-05-01 11:00:00,62.68,62.68,62.48,62.49,36000.0,62.68,62.68,62.48,62.49,36000.0
2014-05-01 11:05:00,62.5,62.52,62.48,62.5,16300.0,62.5,62.52,62.48,62.5,16300.0
2014-05-01 11:10:00,62.51,62.58,62.49,62.57,15000.0,62.51,62.58,62.49,62.57,15000.0
2014-05-01 11:15:00,62.56,62.67,62.55,62.65,14400.0,62.56,62.67,62.55,62.65,14400.0
2014-05-01 11:20:00,62.64,62.69,62.62,62.66,17700.0,62.64,62.69,62.62,62.66,17700.0
2014-05-01 11:25:00,62.68,62.91,62.68,62.77,48300.0,62.68,62.91,62.68,62.77,48300.0
2014-05-01 11:30:00,62.76,62.94,62.74,62.85,41500.0,62.76,62.94,62.74,62.85,41500.0
2014-05-01 11:35:00,62.85,63.04,62.85,62.91,31500.0,62.85,63.04,62.85,62.91,31500.0
2014-05-01 11:40:00,62.89,62.89,62.8,62.88,24300.0,62.89,62.89,62.8,62.88,24300.0
2014-05-01 11:45:00,62.87,62.89,62.75,62.81,39300.0,62.87,62.89,62.75,62.81,39300.0
2014-05-01 11:50:00,62.8,62.83,62.78,62.82,75400.0,62.8,62.83,62.78,62.82,75400.0
2014-05-01 11:55:00,62.82,62.87,62.8,62.8,17400.0,62.82,62.87,62.8,62.8,17400.0
2014-05-01 12:00:00,62.8,62.84,62.77,62.83,16100.0,62.8,62.84,62.77,62.83,16100.0
2014-05-01 12:05:00,62.83,62.87,62.81,62.87,4300.0,62.83,62.87,62.81,62.87,4300.0
2014-05-01 12:10:00,62.88,62.91,62.83,62.88,8900.0,62.88,62.91,62.83,62.88,8900.0
2014-05-01 12:15:00,62.89,62.93,62.86,62.87,21200.0,62.89,62.93,62.86,62.87,21200.0
2014-05-01 12:20:00,62.85,62.91,62.82,62.91,31600.0,62.85,62.91,62.82,62.91,31600.0
2014-05-01 12:25:00,62.91,62.94,62.89,62.92,14300.0,62.91,62.94,62.89,62.92,14300.0
2014-05-01 12:30:00,62.92,62.97,62.87,62.91,15600.0,62.92,62.97,62.87,62.91,15600.0
2014-05-01 12:35:00,62.91,62.94,62.85,62.86,33400.0,62.91,62.94,62.85,62.86,33400.0
2014-05-01 12:40:00,62.85,62.92,62.85,62.87,25500.0,62.85,62.92,62.85,62.87,25500.0
2014-05-01 12:45:00,62.87,62.96,62.84,62.93,43600.0,62.87,62.96,62.84,62.93,43600.0
2014-05-01 12:50:00,62.94,62.99,62.94,62.99,21300.0,62.94,62.99,62.94,62.99,21300.0
2014-05-01 12:55:00,62.99,63.02,62.94,62.96,28000.0,62.99,63.02,62.94,62.96,28000.0
2014-05-01 13:00:00,62.95,63.0,62.93,62.94,19800.0,62.95,63.0,62.93,62.94,19800.0
2014-05-01 13:05:00,62.94,62.96,62.89,62.92,15600.0,62.94,62.96,62.89,62.92,15600.0
2014-05-01 13:10:00,62.92,62.92,62.84,62.9,40400.0,62.92,62.92,62.84,62.9,40400.0
2014-05-01 13:15:00,62.9,62.93,62.87,62.9,29200.0,62.9,62.93,62.87,62.9,29200.0
2014-05-01 13:20:00,62.9,62.9,62.86,62.88,39100.0,62.9,62.9,62.86,62.88,39100.0
2014-05-01 13:25:00,62.88,62.9,62.8,62.8,15700.0,62.88,62.9,62.8,62.8,15700.0
2014-05-01 13:30:00,62.8,62.83,62.79,62.82,30600.0,62.8,62.83,62.79,62.82,30600.0
2014-05-01 13:35:00,62.82,62.88,62.8,62.83,23800.0,62.82,62.88,62.8,62.83,23800.0
2014-05-01 13:40:00,62.83,62.83,62.75,62.79,19800.0,62.83,62.83,62.75,62.79,19800.0
2014-05-01 13:45:00,62.79,62.83,62.76,62.76,16700.0,62.79,62.83,62.76,62.76,16700.0
2014-05-01 13:50:00,62.76,62.76,62.63,62.63,19700.0,62.76,62.76,62.63,62.63,19700.0
2014-05-01 13:55:00,62.63,62.65,62.5,62.55,25900.0,62.63,62.65,62.5,62.55,25900.0
2014-05-01 14:00:00,62.55,62.77,62.55,62.77,19400.0,62.55,62.77,62.55,62.77,19400.0
2014-05-01 14:05:00,62.77,62.87,62.75,62.86,34800.0,62.77,62.87,62.75,62.86,34800.0
2014-05-01 14:10:00,62.86,62.87,62.77,62.77,21400.0,62.86,62.87,62.77,62.77,21400.0
2014-05-01 14:15:00,62.77,62.82,62.7,62.7,18600.0,62.77,62.82,62.7,62.7,18600.0
2014-05-01 14:20:00,62.7,62.74,62.67,62.7,14800.0,62.7,62.74,62.67,62.7,14800.0
2014-05-01 14:25:00,62.71,62.74,62.66,62.74,14300.0,62.71,62.74,62.66,62.74,14300.0
2014-05-01 14:30:00,62.74,62.76,62.66,62.66,15300.0,62.74,62.76,62.66,62.66,15300.0
2014-05-01 14:35:00,62.66,62.67,62.56,62.58,17800.0,62.66,62.67,62.56,62.58,17800.0
2014-05-01 14:40:00,62.57,62.62,62.53,62.55,16600.0,62.57,62.62,62.53,62.55,16600.0
2014-05-01 14:45:00,62.54,62.65,62.53,62.64,25600.0,62.54,62.65,62.53,62.64,25600.0
2014-05-01 14:50:00,62.64,62.68,62.61,62.64,22300.0,62.64,62.68,62.61,62.64,22300.0
2014-05-01 14:55:00,62.65,62.66,62.56,62.65,17700.0,62.65,62.66,62.56,62.65,17700.0
2014-05-01 15:00:00,62.65,62.66,62.55,62.55,13800.0,62.65,62.66,62.55,62.55,13800.0
2014-05-01 15:05:00,62.55,62.63,62.53,62.58,23000.0,62.55,62.63,62.53,62.58,23000.0
2014-05-01 15:10:00,62.57,62.61,62.5,62.6,37700.0,62.57,62.61,62.5,62.6,37700.0
2014-05-01 15:15:00,62.61,62.72,62.6,62.64,34300.0,62.61,62.72,62.6,62.64,34300.0
2014-05-01 15:20:00,62.64,62.65,62.59,62.59,20600.0,62.64,62.65,62.59,62.59,20600.0
2014-05-01 15:25:00,62.59,62.6,62.51,62.58,30500.0,62.59,62.6,62.51,62.58,30500.0
2014-05-01 15:30:00,62.58,62.61,62.56,62.6,38900.0,62.58,62.61,62.56,62.6,38900.0
2014-05-01 15:35:00,62.62,62.62,62.59,62.6,36300.0,62.62,62.62,62.59,62.6,36300.0
2014-05-01 15:40:00,62.61,62.66,62.55,62.55,36600.0,62.61,62.66,62.55,62.55,36600.0
2014-05-01 15:45:00,62.55,62.55,62.5,62.5,35800.0,62.55,62.55,62.5,62.5,35800.0
2014-05-01 15:50:00,62.5,62.59,62.5,62.57,57200.0,62.5,62.59,62.5,62.57,57200.0
2014-05-01 15:55:00,62.57,62.59,62.51,62.59,136200.0,62.57,62.59,62.51,62.59,136200.0
2014-05-02 09:30:00,62.86,62.97,62.34,62.63,86600.0,62.86,62.97,62.34,62.63,86600.0
2014-05-02 09:35:00,62.59,62.7,62.54,62.62,6600.0,62.59,62.7,62.54,62.62,6600.0
2014-05-02 09:40:00,62.61,62.62,62.41,62.53,43100.0,62.61,62.62,62.41,62.53,43100.0
2014-05-02 09:45:00,62.53,62.72,62.34,62.37,60800.0,62.53,62.72,62.34,62.37,60800.0
2014-05-02 09:50:00,62.37,62.48,62.27,62.29,11600.0,62.37,62.48,62.27,62.29,11600.0
2014-05-02 09:55:00,62.31,62.42,62.16,62.39,19100.0,62.31,62.42,62.16,62.39,19100.0
2014-05-02 10:00:00,62.34,62.41,62.27,62.27,10800.0,62.34,62.41,62.27,62.27,10800.0
2014-05-02 10:05:00,62.35,62.65,62.35,62.65,7700.0,62.35,62.65,62.35,62.65,7700.0
2014-05-02 10:10:00,62.68,62.73,62.61,62.69,16000.0,62.68,62.73,62.61,62.69,16000.0
2014-05-02 10:15:00,62.71,62.73,62.65,62.72,4200.0,62.71,62.73,62.65,62.72,4200.0
2014-05-02 10:20:00,62.7,62.74,62.65,62.74,6200.0,62.7,62.74,62.65,62.74,6200.0
2014-05-02 10:25:00,62.75,62.86,62.65,62.7,11100.0,62.75,62.86,62.65,62.7,11100.0
2014-05-02 10:30:00,62.69,62.7,62.63,62.7,8100.0,62.69,62.7,62.63,62.7,8100.0
2014-05-02 10:35:00,62.7,62.87,62.7,62.81,14800.0,62.7,62.87,62.7,62.81,14800.0
2014-05-02 10:40:00,62.8,62.8,62.5,62.59,14500.0,62.8,62.8,62.5,62.59,14500.0
2014-05-02 10:45:00,62.56,62.57,62.29,62.33,26700.0,62.56,62.57,62.29,62.33,26700.0
2014-05-02 10:50:00,62.3,62.42,62.25,62.35,13700.0,62.3,62.42,62.25,62.35,13700.0
2014-05-02 10:55:00,62.31,62.33,62.26,62.26,31600.0,62.31,62.33,62.26,62.26,31600.0
2014-05-02 11:00:00,62.25,62.42,62.17,62.42,72800.0,62.25,62.42,62.17,62.42,72800.0
2014-05-02 11:05:00,62.42,62.47,62.35,62.39,27900.0,62.42,62.47,62.35,62.39,27900.0
2014-05-02 11:10:00,62.39,62.39,62.27,62.28,65200.0,62.39,62.39,62.27,62.28,65200.0
2014-05-02 11:15:00,62.26,62.4,62.25,62.4,13100.0,62.26,62.4,62.25,62.4,13100.0
2014-05-02 11:20:00,62.39,62.39,62.28,62.28,9700.0,62.39,62.39,62.28,62.28,9700.0
2014-05-02 11:25:00,62.32,62.32,62.22,62.27,11300.0,62.32,62.32,62.22,62.27,11300.0
2014-05-02 11:30:00,62.27,62.53,62.27,62.53,15700.0,62.27,62.53,62.27,62.53,15700.0
2014-05-02 11:35:00,62.53,62.6,62.45,62.57,27700.0,62.53,62.6,62.45,62.57,27700.0
2014-05-02 11:40:00,62.57,62.57,62.49,62.5,10100.0,62.57,62.57,62.49,62.5,10100.0
2014-05-02 11:45:00,62.49,62.62,62.49,62.58,10200.0,62.49,62.62,62.49,62.58,10200.0
2014-05-02 11:50:00,62.62,62.69,62.59,62.62,6400.0,62.62,62.69,62.59,62.62,6400.0
2014-05-02 11:55:00,62.62,62.62,62.55,62.57,18700.0,62.62,62.62,62.55,62.57,18700.0
2014-05-02 12:00:00,62.61,62.61,62.51,62.51,6700.0,62.61,62.61,62.51,62.51,6700.0
2014-05-02 12:05:00,62.51,62.56,62.51,62.52,4300.0,62.51,62.56,62.51,62.52,4300.0
2014-05-02 12:10:00,62.51,62.61,62.51,62.61,5400.0,62.51,62.61,62.51,62.61,5400.0
2014-05-02 12:15:00,62.6,62.6,62.54,62.57,5400.0,62.6,62.6,62.54,62.57,5400.0
2014-05-02 12:20:00,62.57,62.59,62.55,62.57,2800.0,62.57,62.59,62.55,62.57,2800.0
2014-05-02 12:25:00,62.55,62.55,62.48,62.51,9600.0,62.55,62.55,62.48,62.51,9600.0
2014-05-02 12:30:00,62.51,62.54,62.48,62.53,3700.0,62.51,62.54,62.48,62.53,3700.0
2014-05-02 12:35:00,62.52,62.57,62.51,62.56,3500.0,62.52,62.57,62.51,62.56,3500.0
2014-05-02 12:40:00,62.55,62.61,62.54,62.6,7000.0,62.55,62.61,62.54,62.6,7000.0
2014-05-02 12:45:00,62.61,62.64,62.61,62.62,7900.0,62.61,62.64,62.61,62.62,7900.0
2014-05-02 12:50:00,62.62,62.65,62.56,62.62,24000.0,62.62,62.65,62.56,62.62,24000.0
2014-05-02 12:55:00,62.62,62.66,62.62,62.65,7100.0,62.62,62.66,62.62,62.65,7100.0
2014-05-02 13:00:00,62.64,62.67,62.6,62.62,6100.0,62.64,62.67,62.6,62.62,6100.0
2014-05-02 13:05:00,62.63,62.63,62.54,62.55,5100.0,62.63,62.63,62.54,62.55,5100.0
2014-05-02 13:10:00,62.53,62.55,62.47,62.51,15100.0,62.53,62.55,62.47,62.51,15100.0
2014-05-02 13:15:00,62.5,62.5,62.38,62.42,26500.0,62.5,62.5,62.38,62.42,26500.0
2014-05-02 13:20:00,62.42,62.42,62.3,62.32,17400.0,62.42,62.42,62.3,62.32,17400.0
2014-05-02 13:25:00,62.33,62.34,62.23,62.25,12000.0,62.33,62.34,62.23,62.25,12000.0
2014-05-02 13:30:00,62.26,62.29,62.2,62.2,16300.0,62.26,62.29,62.2,62.2,16300.0
2014-05-02 13:35:00,62.2,62.2,62.06,62.1,26100.0,62.2,62.2,62.06,62.1,26100.0
2014-05-02 13:40:00,62.1,62.1,61.97,62.04,30100.0,62.1,62.1,61.97,62.04,30100.0
2014-05-02 13:45:00,62.05,62.06,61.99,62.03,26200.0,62.05,62.06,61.99,62.03,26200.0
2014-05-02 13:50:00,62.04,62.08,61.99,62.0,26100.0,62.04,62.08,61.99,62.0,26100.0
2014-05-02 13:55:00,61.99,62.04,61.94,61.95,32600.0,61.99,62.04,61.94,61.95,32600.0
2014-05-02 14:00:00,61.95,61.96,61.87,61.91,24400.0,61.95,61.96,61.87,61.91,24400.0
2014-05-02 14:05:00,61.91,61.94,61.82,61.83,26600.0,61.91,61.94,61.82,61.83,26600.0
2014-05-02 14:10:00,61.82,61.88,61.81,61.81,18200.0,61.82,61.88,61.81,61.81,18200.0
2014-05-02 14:15:00,61.84,62.0,61.83,62.0,11700.0,61.84,62.0,61.83,62.0,11700.0
2014-05-02 14:20:00,62.0,62.0,61.94,61.98,19500.0,62.0,62.0,61.94,61.98,19500.0
2014-05-02 14:25:00,61.98,62.01,61.95,61.96,32500.0,61.98,62.01,61.95,61.96,32500.0
2014-05-02 14:30:00,61.96,62.01,61.93,61.97,29300.0,61.96,62.01,61.93,61.97,29300.0
2014-05-02 14:35:00,62.0,62.1,62.0,62.04,27200.0,62.0,62.1,62.0,62.04,27200.0
2014-05-02 14:40:00,62.03,62.04,61.98,61.98,13400.0,62.03,62.04,61.98,61.98,13400.0
2014-05-02 14:45:00,61.99,62.01,61.93,61.98,15800.0,61.99,62.01,61.93,61.98,15800.0
2014-05-02 14:50:00,61.99,62.0,61.96,61.97,23300.0,61.99,62.0,61.96,61.97,23300.0
2014-05-02 14:55:00,61.98,61.98,61.89,61.89,23500.0,61.98,61.98,61.89,61.89,23500.0
2014-05-02 15:00:00,61.89,61.97,61.88,61.97,27600.0,61.89,61.97,61.88,61.97,27600.0
2014-05-02 15:05:00,61.97,62.02,61.97,62.0,18800.0,61.97,62.02,61.97,62.0,18800.0
2014-05-02 15:10:00,62.01,62.01,61.92,61.92,17300.0,62.01,62.01,61.92,61.92,17300.0
2014-05-02 15:15:00,61.93,61.96,61.92,61.94,10400.0,61.93,61.96,61.92,61.94,10400.0
2014-05-02 15:20:00,61.94,61.95,61.9,61.9,15400.0,61.94,61.95,61.9,61.9,15400.0
2014-05-02 15:25:00,61.91,61.91,61.85,61.87,17800.0,61.91,61.91,61.85,61.87,17800.0
2014-05-02 15:30:00,61.86,61.87,61.75,61.75,40000.0,61.86,61.87,61.75,61.75,40000.0
2014-05-02 15:35:00,61.75,61.77,61.71,61.72,44500.0,61.75,61.77,61.71,61.72,44500.0
2014-05-02 15:40:00,61.71,61.74,61.67,61.67,39000.0,61.71,61.74,61.67,61.67,39000.0
2014-05-02 15:45:00,61.68,61.7,61.59,61.6,98100.0,61.68,61.7,61.59,61.6,98100.0
2014-05-02 15:50:00,61.6,61.61,61.56,61.57,166700.0,61.6,61.61,61.56,61.57,166700.0
2014-05-02 15:55:00,61.57,61.6,61.53,61.55,168500.0,61.57,61.6,61.53,61.55,168500.0
2014-05-05 09:30:00,61.2,61.45,60.88,61.03,68400.0,61.2,61.45,60.88,61.03,68400.0
2014-05-05 09:35:00,60.99,61.1,60.92,61.1,28400.0,60.99,61.1,60.92,61.1,28400.0
2014-05-05 09:40:00,61.13,61.48,61.06,61.39,38900.0,61.13,61.48,61.06,61.39,38900.0
2014-05-05 09:45:00,61.39,61.53,61.08,61.12,40000.0,61.39,61.53,61.08,61.12,40000.0
2014-05-05 09:50:00,61.11,61.41,61.1,61.41,13900.0,61.11,61.41,61.1,61.41,13900.0
2014-05-05 09:55:00,61.41,61.59,61.34,61.53,19400.0,61.41,61.59,61.34,61.53,19400.0
2014-05-05 10:00:00,61.58,61.64,61.4,61.49,16900.0,61.58,61.64,61.4,61.49,16900.0
2014-05-05 10:05:00,61.52,61.55,61.4,61.51,7700.0,61.52,61.55,61.4,61.51,7700.0
2014-05-05 10:10:00,61.53,61.68,61.51,61.61,14300.0,61.53,61.68,61.51,61.61,14300.0
2014-05-05 10:15:00,61.59,61.78,61.59,61.78,19300.0,61.59,61.78,61.59,61.78,19300.0
2014-05-05 10:20:00,61.78,61.85,61.72,61.79,18400.0,61.78,61.85,61.72,61.79,18400.0
2014-05-05 10:25:00,61.81,61.85,61.67,61.71,14200.0,61.81,61.85,61.67,61.71,14200.0
2014-05-05 10:30:00,61.71,61.8,61.71,61.79,13600.0,61.71,61.8,61.71,61.79,13600.0
2014-05-05 10:35:00,61.8,61.89,61.75,61.77,20700.0,61.8,61.89,61.75,61.77,20700.0
2014-05-05 10:40:00,61.76,61.98,61.76,61.89,17000.0,61.76,61.98,61.76,61.89,17000.0
2014-05-05 10:45:00,61.88,61.95,61.75,61.77,9400.0,61.88,61.95,61.75,61.77,9400.0
2014-05-05 10:50:00,61.77,61.88,61.7,61.79,18000.0,61.77,61.88,61.7,61.79,18000.0
2014-05-05 10:55:00,61.79,61.79,61.6,61.65,11400.0,61.79,61.79,61.6,61.65,11400.0
2014-05-05 11:00:00,61.65,61.67,61.52,61.52,14800.0,61.65,61.67,61.52,61.52,14800.0
2014-05-05 11:05:00,61.55,61.61,61.52,61.58,7900.0,61.55,61.61,61.52,61.58,7900.0
2014-05-05 11:10:00,61.58,61.65,61.56,61.59,13200.0,61.58,61.65,61.56,61.59,13200.0
2014-05-05 11:15:00,61.6,61.64,61.57,61.58,10400.0,61.6,61.64,61.57,61.58,10400.0
2014-05-05 11:20:00,61.6,61.68,61.57,61.63,9400.0,61.6,61.68,61.57,61.63,9400.0
2014-05-05 11:25:00,61.64,61.7,61.59,61.7,7800.0,61.64,61.7,61.59,61.7,7800.0
2014-05-05 11:30:00,61.7,61.79,61.68,61.73,16000.0,61.7,61.79,61.68,61.73,16000.0
2014-05-05 11:35:00,61.73,61.74,61.68,61.72,10400.0,61.73,61.74,61.68,61.72,10400.0
2014-05-05 11:40:00,61.73,61.81,61.62,61.64,11000.0,61.73,61.81,61.62,61.64,11000.0
2014-05-05 11:45:00,61.64,61.72,61.64,61.71,11200.0,61.64,61.72,61.64,61.71,11200.0
2014-05-05 11:50:00,61.7,61.74,61.67,61.71,7500.0,61.7,61.74,61.67,61.71,7500.0
2014-05-05 11:55:00,61.71,61.79,61.69,61.77,11600.0,61.71,61.79,61.69,61.77,11600.0
2014-05-05 12:00:00,61.79,61.89,61.79,61.89,10300.0,61.79,61.89,61.79,61.89,10300.0
2014-05-05 12:05:00,61.88,61.88,61.81,61.84,17200.0,61.88,61.88,61.81,61.84,17200.0
2014-05-05 12:10:00,61.84,61.92,61.81,61.9,13000.0,61.84,61.92,61.81,61.9,13000.0
2014-05-05 12:15:00,61.89,61.94,61.88,61.91,7500.0,61.89,61.94,61.88,61.91,7500.0
2014-05-05 12:20:00,61.91,61.92,61.84,61.92,12300.0,61.91,61.92,61.84,61.92,12300.0
2014-05-05 12:25:00,61.92,61.93,61.81,61.85,8400.0,61.92,61.93,61.81,61.85,8400.0
2014-05-05 12:30:00,61.84,61.85,61.77,61.8,5800.0,61.84,61.85,61.77,61.8,5800.0
2014-05-05 12:35:00,61.78,61.85,61.77,61.85,6200.0,61.78,61.85,61.77,61.85,6200.0
2014-05-05 12:40:00,61.84,61.84,61.77,61.81,9100.0,61.84,61.84,61.77,61.81,9100.0
2014-05-05 12:45:00,61.81,61.85,61.78,61.78,7000.0,61.81,61.85,61.78,61.78,7000.0
2014-05-05 12:50:00,61.8,61.83,61.76,61.82,11200.0,61.8,61.83,61.76,61.82,11200.0
2014-05-05 12:55:00,61.79,61.79,61.7,61.73,16300.0,61.79,61.79,61.7,61.73,16300.0
2014-05-05 13:00:00,61.73,61.74,61.68,61.68,12000.0,61.73,61.74,61.68,61.68,12000.0
2014-05-05 13:05:00,61.65,61.74,61.65,61.68,5300.0,61.65,61.74,61.65,61.68,5300.0
2014-05-05 13:10:00,61.67,61.67,61.57,61.58,18000.0,61.67,61.67,61.57,61.58,18000.0
2014-05-05 13:15:00,61.58,61.63,61.52,61.61,14400.0,61.58,61.63,61.52,61.61,14400.0
2014-05-05 13:20:00,61.61,61.67,61.57,61.66,15700.0,61.61,61.67,61.57,61.66,15700.0
2014-05-05 13:25:00,61.68,61.72,61.61,61.62,5900.0,61.68,61.72,61.61,61.62,5900.0
2014-05-05 13:30:00,61.62,61.76,61.62,61.72,8600.0,61.62,61.76,61.62,61.72,8600.0
2014-05-05 13:35:00,61.71,61.75,61.69,61.69,4600.0,61.71,61.75,61.69,61.69,4600.0
2014-05-05 13:40:00,61.68,61.76,61.67,61.76,7400.0,61.68,61.76,61.67,61.76,7400.0
2014-05-05 13:45:00,61.75,61.78,61.73,61.77,7500.0,61.75,61.78,61.73,61.77,7500.0
2014-05-05 13:50:00,61.77,61.81,61.73,61.8,7500.0,61.77,61.81,61.73,61.8,7500.0
2014-05-05 13:55:00,61.8,61.81,61.7,61.7,12400.0,61.8,61.81,61.7,61.7,12400.0
2014-05-05 14:00:00,61.71,61.76,61.7,61.72,21200.0,61.71,61.76,61.7,61.72,21200.0
2014-05-05 14:05:00,61.72,61.73,61.67,61.71,12500.0,61.72,61.73,61.67,61.71,12500.0
2014-05-05 14:10:00,61.7,61.7,61.62,61.65,12100.0,61.7,61.7,61.62,61.65,12100.0
2014-05-05 14:15:00,61.64,61.68,61.61,61.63,12600.0,61.64,61.68,61.61,61.63,12600.0
2014-05-05 14:20:00,61.63,61.65,61.59,61.6,7500.0,61.63,61.65,61.59,61.6,7500.0
2014-05-05 14:25:00,61.6,61.61,61.55,61.56,16800.0,61.6,61.61,61.55,61.56,16800.0
2014-05-05 14:30:00,61.56,61.56,61.51,61.53,15500.0,61.56,61.56,61.51,61.53,15500.0
2014-05-05 14:35:00,61.52,61.64,61.47,61.52,59400.0,61.52,61.64,61.47,61.52,59400.0
2014-05-05 14:40:00,61.53,61.57,61.51,61.57,20100.0,61.53,61.57,61.51,61.57,20100.0
2014-05-05 14:45:00,61.57,61.61,61.53,61.6,25000.0,61.57,61.61,61.53,61.6,25000.0
2014-05-05 14:50:00,61.61,61.64,61.56,61.62,34600.0,61.61,61.64,61.56,61.62,34600.0
2014-05-05 14:55:00,61.62,61.63,61.58,61.59,20400.0,61.62,61.63,61.58,61.59,20400.0
2014-05-05 15:00:00,61.59,61.59,61.51,61.51,15100.0,61.59,61.59,61.51,61.51,15100.0
2014-05-05 15:05:00,61.5,61.54,61.5,61.54,21300.0,61.5,61.54,61.5,61.54,21300.0
2014-05-05 15:10:00,61.55,61.61,61.52,61.52,20400.0,61.55,61.61,61.52,61.52,20400.0
2014-05-05 15:15:00,61.52,61.53,61.47,61.47,18400.0,61.52,61.53,61.47,61.47,18400.0
2014-05-05 15:20:00,61.46,61.47,61.44,61.47,14900.0,61.46,61.47,61.44,61.47,14900.0
2014-05-05 15:25:00,61.47,61.5,61.44,61.49,23500.0,61.47,61.5,61.44,61.49,23500.0
2014-05-05 15:30:00,61.5,61.52,61.47,61.5,24000.0,61.5,61.52,61.47,61.5,24000.0
2014-05-05 15:35:00,61.5,61.51,61.44,61.46,50300.0,61.5,61.51,61.44,61.46,50300.0
2014-05-05 15:40:00,61.47,61.47,61.37,61.37,48300.0,61.47,61.47,61.37,61.37,48300.0
2014-05-05 15:45:00,61.38,61.46,61.38,61.39,47900.0,61.38,61.46,61.38,61.39,47900.0
2014-05-05 15:50:00,61.4,61.44,61.37,61.37,189600.0,61.4,61.44,61.37,61.37,189600.0
2014-05-05 15:55:00,61.38,61.44,61.33,61.43,209300.0,61.38,61.44,61.33,61.43,209300.0
2014-05-06 09:30:00,61.17,61.35,60.97,60.97,40700.0,61.17,61.35,60.97,60.97,40700.0
2014-05-06 09:35:00,60.99,61.03,60.61,60.7,42300.0,60.99,61.03,60.61,60.7,42300.0
2014-05-06 09:40:00,60.64,61.0,60.62,60.87,48500.0,60.64,61.0,60.62,60.87,48500.0
2014-05-06 09:45:00,60.89,61.03,60.83,60.96,49600.0,60.89,61.03,60.83,60.96,49600.0
2014-05-06 09:50:00,60.96,61.09,60.86,61.07,33200.0,60.96,61.09,60.86,61.07,33200.0
2014-05-06 09:55:00,61.05,61.07,60.95,61.0,64700.0,61.05,61.07,60.95,61.0,64700.0
2014-05-06 10:00:00,61.0,61.03,60.91,61.01,83200.0,61.0,61.03,60.91,61.01,83200.0
2014-05-06 10:05:00,61.01,61.01,60.77,60.8,25500.0,61.01,61.01,60.77,60.8,25500.0
2014-05-06 10:10:00,60.81,60.96,60.8,60.9,35300.0,60.81,60.96,60.8,60.9,35300.0
2014-05-06 10:15:00,60.9,61.07,60.9,60.95,26000.0,60.9,61.07,60.9,60.95,26000.0
2014-05-06 10:20:00,60.95,61.05,60.94,61.01,23400.0,60.95,61.05,60.94,61.01,23400.0
2014-05-06 10:25:00,61.02,61.1,60.98,61.09,10500.0,61.02,61.1,60.98,61.09,10500.0
2014-05-06 10:30:00,61.09,61.2,61.09,61.2,23100.0,61.09,61.2,61.09,61.2,23100.0
2014-05-06 10:35:00,61.21,61.23,61.12,61.12,6900.0,61.21,61.23,61.12,61.12,6900.0
2014-05-06 10:40:00,61.13,61.14,61.07,61.09,12700.0,61.13,61.14,61.07,61.09,12700.0
2014-05-06 10:45:00,61.1,61.12,61.03,61.12,7200.0,61.1,61.12,61.03,61.12,7200.0
2014-05-06 10:50:00,61.12,61.14,60.93,60.93,22600.0,61.12,61.14,60.93,60.93,22600.0
2014-05-06 10:55:00,60.94,60.99,60.83,60.83,13200.0,60.94,60.99,60.83,60.83,13200.0
2014-05-06 11:00:00,60.84,60.86,60.78,60.86,12400.0,60.84,60.86,60.78,60.86,12400.0
2014-05-06 11:05:00,60.86,60.86,60.56,60.61,35900.0,60.86,60.86,60.56,60.61,35900.0
2014-05-06 11:10:00,60.61,60.63,60.55,60.55,28000.0,60.61,60.63,60.55,60.55,28000.0
2014-05-06 11:15:00,60.57,60.6,60.53,60.58,24800.0,60.57,60.6,60.53,60.58,24800.0
2014-05-06 11:20:00,60.58,60.66,60.54,60.62,29500.0,60.58,60.66,60.54,60.62,29500.0
2014-05-06 11:25:00,60.62,60.63,60.5,60.58,29500.0,60.62,60.63,60.5,60.58,29500.0
2014-05-06 11:30:00,60.57,60.63,60.53,60.56,23900.0,60.57,60.63,60.53,60.56,23900.0
2014-05-06 11:35:00,60.57,60.65,60.51,60.63,15000.0,60.57,60.65,60.51,60.63,15000.0
2014-05-06 11:40:00,60.62,60.65,60.52,60.52,16400.0,60.62,60.65,60.52,60.52,16400.0
2014-05-06 11:45:00,60.52,60.59,60.51,60.56,26500.0,60.52,60.59,60.51,60.56,26500.0
2014-05-06 11:50:00,60.55,60.6,60.5,60.53,16600.0,60.55,60.6,60.5,60.53,16600.0
2014-05-06 11:55:00,60.53,60.63,60.52,60.62,18100.0,60.53,60.63,60.52,60.62,18100.0
2014-05-06 12:00:00,60.62,60.65,60.58,60.62,16500.0,60.62,60.65,60.58,60.62,16500.0
2014-05-06 12:05:00,60.61,60.66,60.57,60.59,45700.0,60.61,60.66,60.57,60.59,45700.0
2014-05-06 12:10:00,60.6,60.63,60.59,60.62,10600.0,60.6,60.63,60.59,60.62,10600.0
2014-05-06 12:15:00,60.62,60.63,60.54,60.54,23200.0,60.62,60.63,60.54,60.54,23200.0
2014-05-06 12:20:00,60.54,60.54,60.44,60.45,33900.0,60.54,60.54,60.44,60.45,33900.0
2014-05-06 12:25:00,60.44,60.54,60.41,60.53,18800.0,60.44,60.54,60.41,60.53,18800.0
2014-05-06 12:30:00,60.53,60.6,60.53,60.58,17200.0,60.53,60.6,60.53,60.58,17200.0
2014-05-06 12:35:00,60.58,60.6,60.55,60.57,13100.0,60.58,60.6,60.55,60.57,13100.0
2014-05-06 12:40:00,60.57,60.6,60.56,60.59,7400.0,60.57,60.6,60.56,60.59,7400.0
2014-05-06 12:45:00,60.59,60.6,60.53,60.57,12700.0,60.59,60.6,60.53,60.57,12700.0
2014-05-06 12:50:00,60.57,60.57,60.48,60.49,12700.0,60.57,60.57,60.48,60.49,12700.0
2014-05-06 12:55:00,60.48,60.51,60.46,60.49,14900.0,60.48,60.51,60.46,60.49,14900.0
2014-05-06 13:00:00,60.49,60.5,60.45,60.5,14700.0,60.49,60.5,60.45,60.5,14700.0
2014-05-06 13:05:00,60.5,60.51,60.41,60.43,17100.0,60.5,60.51,60.41,60.43,17100.0
2014-05-06 13:10:00,60.41,60.46,60.36,60.43,24900.0,60.41,60.46,60.36,60.43,24900.0
2014-05-06 13:15:00,60.43,60.47,60.42,60.43,16100.0,60.43,60.47,60.42,60.43,16100.0
2014-05-06 13:20:00,60.43,60.45,60.41,60.41,8300.0,60.43,60.45,60.41,60.41,8300.0
2014-05-06 13:25:00,60.41,60.41,60.34,60.37,24000.0,60.41,60.41,60.34,60.37,24000.0
2014-05-06 13:30:00,60.36,60.52,60.36,60.44,132100.0,60.36,60.52,60.36,60.44,132100.0
2014-05-06 13:35:00,60.44,60.45,60.29,60.3,23800.0,60.44,60.45,60.29,60.3,23800.0
2014-05-06 13:40:00,60.3,60.32,60.17,60.19,30000.0,60.3,60.32,60.17,60.19,30000.0
2014-05-06 13:45:00,60.19,60.24,60.18,60.2,22000.0,60.19,60.24,60.18,60.2,22000.0
2014-05-06 13:50:00,60.21,60.25,60.19,60.21,18900.0,60.21,60.25,60.19,60.21,18900.0
2014-05-06 13:55:00,60.2,60.2,60.13,60.13,19300.0,60.2,60.2,60.13,60.13,19300.0
2014-05-06 14:00:00,60.14,60.16,60.07,60.07,29600.0,60.14,60.16,60.07,60.07,29600.0
2014-05-06 14:05:00,60.07,60.16,60.02,60.16,27000.0,60.07,60.16,60.02,60.16,27000.0
2014-05-06 14:10:00,60.15,60.22,60.12,60.15,23000.0,60.15,60.22,60.12,60.15,23000.0
2014-05-06 14:15:00,60.15,60.21,60.15,60.17,15800.0,60.15,60.21,60.15,60.17,15800.0
2014-05-06 14:20:00,60.16,60.16,60.06,60.1,24700.0,60.16,60.16,60.06,60.1,24700.0
2014-05-06 14:25:00,60.09,60.16,60.08,60.11,17400.0,60.09,60.16,60.08,60.11,17400.0
2014-05-06 14:30:00,60.12,60.12,60.03,60.06,44900.0,60.12,60.12,60.03,60.06,44900.0
2014-05-06 14:35:00,60.07,60.07,59.96,60.0,31900.0,60.07,60.07,59.96,60.0,31900.0
2014-05-06 14:40:00,60.0,60.3,59.98,60.02,91500.0,60.0,60.3,59.98,60.02,91500.0
2014-05-06 14:45:00,60.01,60.03,59.96,59.96,26200.0,60.01,60.03,59.96,59.96,26200.0
2014-05-06 14:50:00,59.95,59.98,59.93,59.95,36500.0,59.95,59.98,59.93,59.95,36500.0
2014-05-06 14:55:00,59.95,59.97,59.89,59.89,25500.0,59.95,59.97,59.89,59.89,25500.0
2014-05-06 15:00:00,59.88,60.0,59.65,59.7,179200.0,59.88,60.0,59.65,59.7,179200.0
2014-05-06 15:05:00,59.71,59.76,59.67,59.71,57800.0,59.71,59.76,59.67,59.71,57800.0
2014-05-06 15:10:00,59.72,59.81,59.69,59.77,56400.0,59.72,59.81,59.69,59.77,56400.0
2014-05-06 15:15:00,59.77,59.83,59.72,59.73,100600.0,59.77,59.83,59.72,59.73,100600.0
2014-05-06 15:20:00,59.72,59.86,59.72,59.73,70300.0,59.72,59.86,59.72,59.73,70300.0
2014-05-06 15:25:00,59.72,59.72,59.62,59.62,76700.0,59.72,59.72,59.62,59.62,76700.0
2014-05-06 15:30:00,59.62,59.69,59.6,59.64,91300.0,59.62,59.69,59.6,59.64,91300.0
2014-05-06 15:35:00,59.63,59.65,59.59,59.61,94300.0,59.63,59.65,59.59,59.61,94300.0
2014-05-06 15:40:00,59.61,59.61,59.47,59.5,167800.0,59.61,59.61,59.47,59.5,167800.0
2014-05-06 15:45:00,59.5,59.62,59.49,59.59,113900.0,59.5,59.62,59.49,59.59,113900.0
2014-05-06 15:50:00,59.58,59.58,59.46,59.48,137200.0,59.58,59.58,59.46,59.48,137200.0
2014-05-06 15:55:00,59.48,59.49,59.34,59.45,259800.0,59.48,59.49,59.34,59.45,259800.0
2014-05-07 09:30:00,59.56,59.68,59.16,59.44,53700.0,59.56,59.68,59.16,59.44,53700.0
2014-05-07 09:35:00,59.48,59.49,59.15,59.3,21600.0,59.48,59.49,59.15,59.3,21600.0
2014-05-07 09:40:00,59.33,59.41,59.11,59.17,38500.0,59.33,59.41,59.11,59.17,38500.0
2014-05-07 09:45:00,59.18,59.21,58.82,58.94,105400.0,59.18,59.21,58.82,58.94,105400.0
2014-05-07 09:50:00,58.94,59.02,58.8,58.89,68800.0,58.94,59.02,58.8,58.89,68800.0
2014-05-07 09:55:00,58.87,58.88,58.79,58.83,100000.0,58.87,58.88,58.79,58.83,100000.0
2014-05-07 10:00:00,58.82,58.91,58.79,58.89,129300.0,58.82,58.91,58.79,58.89,129300.0
2014-05-07 10:05:00,58.89,58.9,58.58,58.64,257900.0,58.89,58.9,58.58,58.64,257900.0
2014-05-07 10:10:00,58.64,58.8,58.21,58.35,163600.0,58.64,58.8,58.21,58.35,163600.0
2014-05-07 10:15:00,58.32,58.51,58.27,58.44,111800.0,58.32,58.51,58.27,58.44,111800.0
2014-05-07 10:20:00,58.43,58.43,58.1,58.28,96400.0,58.43,58.43,58.1,58.28,96400.0
2014-05-07 10:25:00,58.25,58.32,58.13,58.28,87900.0,58.25,58.32,58.13,58.28,87900.0
2014-05-07 10:30:00,58.26,58.27,57.97,58.06,115300.0,58.26,58.27,57.97,58.06,115300.0
2014-05-07 10:35:00,58.06,58.31,57.99,58.3,63100.0,58.06,58.31,57.99,58.3,63100.0
2014-05-07 10:40:00,58.3,58.37,58.16,58.18,45600.0,58.3,58.37,58.16,58.18,45600.0
2014-05-07 10:45:00,58.2,58.33,58.17,58.22,105400.0,58.2,58.33,58.17,58.22,105400.0
2014-05-07 10:50:00,58.24,58.33,58.14,58.15,71100.0,58.24,58.33,58.14,58.15,71100.0
2014-05-07 10:55:00,58.16,58.23,58.08,58.21,116100.0,58.16,58.23,58.08,58.21,116100.0
2014-05-07 11:00:00,58.22,58.29,58.12,58.28,38600.0,58.22,58.29,58.12,58.28,38600.0
2014-05-07 11:05:00,58.28,58.28,58.08,58.16,53900.0,58.28,58.28,58.08,58.16,53900.0
2014-05-07 11:10:00,58.16,58.18,58.06,58.17,25600.0,58.16,58.18,58.06,58.17,25600.0
2014-05-07 11:15:00,58.17,58.17,57.86,57.92,70700.0,58.17,58.17,57.86,57.92,70700.0
2014-05-07 11:20:00,57.93,57.93,57.77,57.77,144000.0,57.93,57.93,57.77,57.77,144000.0
2014-05-07 11:25:00,57.76,57.84,57.71,57.76,93100.0,57.76,57.84,57.71,57.76,93100.0
2014-05-07 11:30:00,57.76,58.06,57.73,57.96,142300.0,57.76,58.06,57.73,57.96,142300.0
2014-05-07 11:35:00,57.96,58.14,57.95,58.05,121300.0,57.96,58.14,57.95,58.05,121300.0
2014-05-07 11:40:00,58.06,58.38,58.06,58.37,75700.0,58.06,58.38,58.06,58.37,75700.0
2014-05-07 11:45:00,58.38,58.48,58.24,58.29,36400.0,58.38,58.48,58.24,58.29,36400.0
2014-05-07 11:50:00,58.29,58.34,58.23,58.26,59600.0,58.29,58.34,58.23,58.26,59600.0
2014-05-07 11:55:00,58.26,58.34,58.2,58.21,100000.0,58.26,58.34,58.2,58.21,100000.0
2014-05-07 12:00:00,58.21,58.24,58.17,58.17,28600.0,58.21,58.24,58.17,58.17,28600.0
2014-05-07 12:05:00,58.16,58.2,58.1,58.15,106400.0,58.16,58.2,58.1,58.15,106400.0
2014-05-07 12:10:00,58.15,58.21,58.15,58.16,16100.0,58.15,58.21,58.15,58.16,16100.0
2014-05-07 12:15:00,58.16,58.27,58.16,58.26,26600.0,58.16,58.27,58.16,58.26,26600.0
2014-05-07 12:20:00,58.26,58.27,58.21,58.23,43800.0,58.26,58.27,58.21,58.23,43800.0
2014-05-07 12:25:00,58.24,58.24,58.09,58.1,26100.0,58.24,58.24,58.09,58.1,26100.0
2014-05-07 12:30:00,58.1,58.1,58.04,58.04,25900.0,58.1,58.1,58.04,58.04,25900.0
2014-05-07 12:35:00,58.04,58.04,57.97,58.01,34500.0,58.04,58.04,57.97,58.01,34500.0
2014-05-07 12:40:00,58.02,58.03,57.89,57.9,71400.0,58.02,58.03,57.89,57.9,71400.0
2014-05-07 12:45:00,57.89,57.89,57.77,57.8,36500.0,57.89,57.89,57.77,57.8,36500.0
2014-05-07 12:50:00,57.8,57.81,57.59,57.59,82700.0,57.8,57.81,57.59,57.59,82700.0
2014-05-07 12:55:00,57.6,57.6,57.44,57.44,96000.0,57.6,57.6,57.44,57.44,96000.0
2014-05-07 13:00:00,57.44,57.48,57.36,57.36,80300.0,57.44,57.48,57.36,57.36,80300.0
2014-05-07 13:05:00,57.37,57.39,57.24,57.25,87600.0,57.37,57.39,57.24,57.25,87600.0
2014-05-07 13:10:00,57.25,57.51,57.23,57.49,76900.0,57.25,57.51,57.23,57.49,76900.0
2014-05-07 13:15:00,57.5,57.55,57.23,57.25,158800.0,57.5,57.55,57.23,57.25,158800.0
2014-05-07 13:20:00,57.24,57.28,57.21,57.22,59100.0,57.24,57.28,57.21,57.22,59100.0
2014-05-07 13:25:00,57.23,57.44,57.23,57.24,66800.0,57.23,57.44,57.23,57.24,66800.0
2014-05-07 13:30:00,57.26,57.36,57.23,57.32,72900.0,57.26,57.36,57.23,57.32,72900.0
2014-05-07 13:35:00,57.32,57.55,57.3,57.52,37800.0,57.32,57.55,57.3,57.52,37800.0
2014-05-07 13:40:00,57.52,57.6,57.42,57.59,26200.0,57.52,57.6,57.42,57.59,26200.0
2014-05-07 13:45:00,57.59,57.62,57.5,57.51,117400.0,57.59,57.62,57.5,57.51,117400.0
2014-05-07 13:50:00,57.49,57.57,57.45,57.45,51800.0,57.49,57.57,57.45,57.45,51800.0
2014-05-07 13:55:00,57.46,57.46,57.23,57.24,62200.0,57.46,57.46,57.23,57.24,62200.0
2014-05-07 14:00:00,57.24,57.34,57.15,57.31,98200.0,57.24,57.34,57.15,57.31,98200.0
2014-05-07 14:05:00,57.3,57.46,57.3,57.44,44800.0,57.3,57.46,57.3,57.44,44800.0
2014-05-07 14:10:00,57.44,57.62,57.42,57.62,118700.0,57.44,57.62,57.42,57.62,118700.0
2014-05-07 14:15:00,57.62,57.78,57.62,57.75,46200.0,57.62,57.78,57.62,57.75,46200.0
2014-05-07 14:20:00,57.76,57.78,57.73,57.75,48500.0,57.76,57.78,57.73,57.75,48500.0
2014-05-07 14:25:00,57.75,57.86,57.7,57.85,44900.0,57.75,57.86,57.7,57.85,44900.0
2014-05-07 14:30:00,57.86,57.97,57.86,57.95,25000.0,57.86,57.97,57.86,57.95,25000.0
2014-05-07 14:35:00,57.95,58.02,57.95,58.01,69800.0,57.95,58.02,57.95,58.01,69800.0
2014-05-07 14:40:00,58.01,58.07,58.01,58.06,111100.0,58.01,58.07,58.01,58.06,111100.0
2014-05-07 14:45:00,58.06,58.09,58.01,58.03,30500.0,58.06,58.09,58.01,58.03,30500.0
2014-05-07 14:50:00,58.03,58.08,57.98,58.01,81400.0,58.03,58.08,57.98,58.01,81400.0
2014-05-07 14:55:00,58.01,58.09,57.99,58.08,32500.0,58.01,58.09,57.99,58.08,32500.0
2014-05-07 15:00:00,58.09,58.1,58.01,58.03,67400.0,58.09,58.1,58.01,58.03,67400.0
2014-05-07 15:05:00,58.04,58.1,58.04,58.09,84000.0,58.04,58.1,58.04,58.09,84000.0
2014-05-07 15:10:00,58.09,58.11,58.02,58.04,49300.0,58.09,58.11,58.02,58.04,49300.0
2014-05-07 15:15:00,58.03,58.07,58.02,58.02,69500.0,58.03,58.07,58.02,58.02,69500.0
2014-05-07 15:20:00,58.03,58.05,57.94,58.01,142600.0,58.03,58.05,57.94,58.01,142600.0
2014-05-07 15:25:00,58.01,58.05,57.99,58.02,92700.0,58.01,58.05,57.99,58.02,92700.0
2014-05-07 15:30:00,58.02,58.23,58.02,58.23,54300.0,58.02,58.23,58.02,58.23,54300.0
2014-05-07 15:35:00,58.23,58.33,58.22,58.33,92700.0,58.23,58.33,58.22,58.33,92700.0
2014-05-07 15:40:00,58.34,58.45,58.33,58.44,101300.0,58.34,58.45,58.33,58.44,101300.0
2014-05-07 15:45:00,58.44,58.53,58.43,58.5,189400.0,58.44,58.53,58.43,58.5,189400.0
2014-05-07 15:50:00,58.5,58.64,58.5,58.6,200400.0,58.5,58.64,58.5,58.6,200400.0
2014-05-07 15:55:00,58.6,58.69,58.59,58.63,147100.0,58.6,58.69,58.59,58.63,147100.0
2014-05-08 09:30:00,58.34,58.34,57.9,58.08,75500.0,58.34,58.34,57.9,58.08,75500.0
2014-05-08 09:35:00,58.1,58.4,58.0,58.39,37200.0,58.1,58.4,58.0,58.39,37200.0
2014-05-08 09:40:00,58.38,58.48,58.24,58.41,22600.0,58.38,58.48,58.24,58.41,22600.0
2014-05-08 09:45:00,58.43,58.43,58.19,58.4,28700.0,58.43,58.43,58.19,58.4,28700.0
2014-05-08 09:50:00,58.43,58.5,58.2,58.2,32800.0,58.43,58.5,58.2,58.2,32800.0
2014-05-08 09:55:00,58.21,58.5,58.13,58.45,10300.0,58.21,58.5,58.13,58.45,10300.0
2014-05-08 10:00:00,58.48,58.57,58.46,58.56,25000.0,58.48,58.57,58.46,58.56,25000.0
2014-05-08 10:05:00,58.57,58.73,58.57,58.73,63000.0,58.57,58.73,58.57,58.73,63000.0
2014-05-08 10:10:00,58.72,59.01,58.72,58.99,35300.0,58.72,59.01,58.72,58.99,35300.0
2014-05-08 10:15:00,58.98,59.16,58.98,59.1,113000.0,58.98,59.16,58.98,59.1,113000.0
2014-05-08 10:20:00,59.11,59.41,59.11,59.4,44300.0,59.11,59.41,59.11,59.4,44300.0
2014-05-08 10:25:00,59.4,59.58,59.39,59.58,99600.0,59.4,59.58,59.39,59.58,99600.0
2014-05-08 10:30:00,59.58,59.71,59.57,59.65,105100.0,59.58,59.71,59.57,59.65,105100.0
2014-05-08 10:35:00,59.65,59.69,59.61,59.68,90100.0,59.65,59.69,59.61,59.68,90100.0
2014-05-08 10:40:00,59.69,59.81,59.68,59.79,87500.0,59.69,59.81,59.68,59.79,87500.0
2014-05-08 10:45:00,59.79,59.89,59.76,59.79,94900.0,59.79,59.89,59.76,59.79,94900.0
2014-05-08 10:50:00,59.79,59.92,59.79,59.86,61200.0,59.79,59.92,59.79,59.86,61200.0
2014-05-08 10:55:00,59.86,59.92,59.83,59.91,75300.0,59.86,59.92,59.83,59.91,75300.0
2014-05-08 11:00:00,59.9,60.13,59.9,60.08,53700.0,59.9,60.13,59.9,60.08,53700.0
2014-05-08 11:05:00,60.08,60.21,60.07,60.18,53500.0,60.08,60.21,60.07,60.18,53500.0
2014-05-08 11:10:00,60.19,60.24,60.12,60.21,55300.0,60.19,60.24,60.12,60.21,55300.0
2014-05-08 11:15:00,60.21,60.37,60.17,60.34,34700.0,60.21,60.37,60.17,60.34,34700.0
2014-05-08 11:20:00,60.34,60.44,60.31,60.35,55800.0,60.34,60.44,60.31,60.35,55800.0
2014-05-08 11:25:00,60.35,60.48,60.34,60.47,94300.0,60.35,60.48,60.34,60.47,94300.0
2014-05-08 11:30:00,60.47,60.61,60.4,60.4,78600.0,60.47,60.61,60.4,60.4,78600.0
2014-05-08 11:35:00,60.4,60.43,60.19,60.2,53200.0,60.4,60.43,60.19,60.2,53200.0
2014-05-08 11:40:00,60.19,60.27,60.17,60.23,28600.0,60.19,60.27,60.17,60.23,28600.0
2014-05-08 11:45:00,60.23,60.33,60.23,60.32,31600.0,60.23,60.33,60.23,60.32,31600.0
2014-05-08 11:50:00,60.32,60.39,60.29,60.32,32700.0,60.32,60.39,60.29,60.32,32700.0
2014-05-08 11:55:00,60.32,60.4,60.32,60.35,30700.0,60.32,60.4,60.32,60.35,30700.0
2014-05-08 12:00:00,60.34,60.45,60.34,60.44,29700.0,60.34,60.45,60.34,60.44,29700.0
2014-05-08 12:05:00,60.43,60.45,60.4,60.44,20100.0,60.43,60.45,60.4,60.44,20100.0
2014-05-08 12:10:00,60.44,60.44,60.38,60.39,42500.0,60.44,60.44,60.38,60.39,42500.0
2014-05-08 12:15:00,60.38,60.4,60.32,60.33,52200.0,60.38,60.4,60.32,60.33,52200.0
2014-05-08 12:20:00,60.32,60.41,60.32,60.37,44200.0,60.32,60.41,60.32,60.37,44200.0
2014-05-08 12:25:00,60.36,60.39,60.32,60.32,28700.0,60.36,60.39,60.32,60.32,28700.0
2014-05-08 12:30:00,60.31,60.33,60.26,60.33,21100.0,60.31,60.33,60.26,60.33,21100.0
2014-05-08 12:35:00,60.31,60.31,60.17,60.19,8900.0,60.31,60.31,60.17,60.19,8900.0
2014-05-08 12:40:00,60.19,60.19,59.98,59.98,11500.0,60.19,60.19,59.98,59.98,11500.0
2014-05-08 12:45:00,59.98,60.01,59.95,59.95,45300.0,59.98,60.01,59.95,59.95,45300.0
2014-05-08 12:50:00,59.95,59.95,59.84,59.84,42300.0,59.95,59.95,59.84,59.84,42300.0
2014-05-08 12:55:00,59.83,59.94,59.8,59.93,22800.0,59.83,59.94,59.8,59.93,22800.0
2014-05-08 13:00:00,59.94,60.05,59.87,60.02,17200.0,59.94,60.05,59.87,60.02,17200.0
2014-05-08 13:05:00,60.03,60.06,59.96,59.98,17200.0,60.03,60.06,59.96,59.98,17200.0
2014-05-08 13:10:00,59.97,59.99,59.92,59.96,24600.0,59.97,59.99,59.92,59.96,24600.0
2014-05-08 13:15:00,59.96,60.0,59.93,59.98,24800.0,59.96,60.0,59.93,59.98,24800.0
2014-05-08 13:20:00,59.99,59.99,59.85,59.92,30400.0,59.99,59.99,59.85,59.92,30400.0
2014-05-08 13:25:00,59.93,59.99,59.92,59.97,33700.0,59.93,59.99,59.92,59.97,33700.0
2014-05-08 13:30:00,59.96,59.97,59.83,59.92,22800.0,59.96,59.97,59.83,59.92,22800.0
2014-05-08 13:35:00,59.91,59.98,59.9,59.93,14600.0,59.91,59.98,59.9,59.93,14600.0
2014-05-08 13:40:00,59.91,59.95,59.86,59.95,22400.0,59.91,59.95,59.86,59.95,22400.0
2014-05-08 13:45:00,59.95,59.95,59.75,59.78,25200.0,59.95,59.95,59.75,59.78,25200.0
2014-05-08 13:50:00,59.78,59.79,59.7,59.74,20900.0,59.78,59.79,59.7,59.74,20900.0
2014-05-08 13:55:00,59.73,59.73,59.64,59.7,33500.0,59.73,59.73,59.64,59.7,33500.0
2014-05-08 14:00:00,59.7,59.7,59.47,59.47,30300.0,59.7,59.7,59.47,59.47,30300.0
2014-05-08 14:05:00,59.47,59.54,59.45,59.45,32500.0,59.47,59.54,59.45,59.45,32500.0
2014-05-08 14:10:00,59.44,59.45,59.36,59.4,28400.0,59.44,59.45,59.36,59.4,28400.0
2014-05-08 14:15:00,59.4,59.49,59.33,59.46,22300.0,59.4,59.49,59.33,59.46,22300.0
2014-05-08 14:20:00,59.46,59.49,59.36,59.4,26500.0,59.46,59.49,59.36,59.4,26500.0
2014-05-08 14:25:00,59.41,59.52,59.35,59.5,23700.0,59.41,59.52,59.35,59.5,23700.0
2014-05-08 14:30:00,59.5,59.5,59.4,59.48,20000.0,59.5,59.5,59.4,59.48,20000.0
2014-05-08 14:35:00,59.47,59.49,59.28,59.32,16900.0,59.47,59.49,59.28,59.32,16900.0
2014-05-08 14:40:00,59.33,59.34,59.14,59.14,24500.0,59.33,59.34,59.14,59.14,24500.0
2014-05-08 14:45:00,59.14,59.14,58.94,58.99,60800.0,59.14,59.14,58.94,58.99,60800.0
2014-05-08 14:50:00,59.01,59.1,59.01,59.02,35100.0,59.01,59.1,59.01,59.02,35100.0
2014-05-08 14:55:00,59.01,59.13,58.97,59.02,27700.0,59.01,59.13,58.97,59.02,27700.0
2014-05-08 15:00:00,59.01,59.03,58.88,58.95,44900.0,59.01,59.03,58.88,58.95,44900.0
2014-05-08 15:05:00,58.95,59.01,58.88,58.9,37400.0,58.95,59.01,58.88,58.9,37400.0
2014-05-08 15:10:00,58.89,59.0,58.84,58.96,32900.0,58.89,59.0,58.84,58.96,32900.0
2014-05-08 15:15:00,58.95,59.04,58.9,58.98,22600.0,58.95,59.04,58.9,58.98,22600.0
2014-05-08 15:20:00,58.99,59.09,58.97,59.01,30500.0,58.99,59.09,58.97,59.01,30500.0
2014-05-08 15:25:00,59.0,59.07,59.0,59.05,26800.0,59.0,59.07,59.0,59.05,26800.0
2014-05-08 15:30:00,59.05,59.09,58.97,59.09,29600.0,59.05,59.09,58.97,59.09,29600.0
2014-05-08 15:35:00,59.09,59.1,58.96,59.0,31700.0,59.09,59.1,58.96,59.0,31700.0
2014-05-08 15:40:00,58.99,58.99,58.88,58.9,36100.0,58.99,58.99,58.88,58.9,36100.0
2014-05-08 15:45:00,58.91,58.96,58.91,58.96,50500.0,58.91,58.96,58.91,58.96,50500.0
2014-05-08 15:50:00,58.96,59.07,58.93,59.06,70200.0,58.96,59.07,58.93,59.06,70200.0
2014-05-08 15:55:00,59.06,59.08,59.0,59.08,85600.0,59.06,59.08,59.0,59.08,85600.0
2014-05-09 09:30:00,59.1,59.14,58.48,59.14,63400.0,59.1,59.14,58.48,59.14,63400.0
2014-05-09 09:35:00,59.14,59.23,58.85,58.89,41200.0,59.14,59.23,58.85,58.89,41200.0
2014-05-09 09:40:00,58.86,58.9,58.45,58.52,61600.0,58.86,58.9,58.45,58.52,61600.0
2014-05-09 09:45:00,58.51,58.89,58.51,58.89,30200.0,58.51,58.89,58.51,58.89,30200.0
2014-05-09 09:50:00,58.88,58.92,58.65,58.81,41000.0,58.88,58.92,58.65,58.81,41000.0
2014-05-09 09:55:00,58.8,58.87,58.63,58.77,28400.0,58.8,58.87,58.63,58.77,28400.0
2014-05-09 10:00:00,58.77,58.91,58.7,58.7,40900.0,58.77,58.91,58.7,58.7,40900.0
2014-05-09 10:05:00,58.68,58.89,58.67,58.76,30800.0,58.68,58.89,58.67,58.76,30800.0
2014-05-09 10:10:00,58.76,59.04,58.76,58.96,28500.0,58.76,59.04,58.76,58.96,28500.0
2014-05-09 10:15:00,58.97,59.22,58.97,59.05,46500.0,58.97,59.22,58.97,59.05,46500.0
2014-05-09 10:20:00,59.04,59.11,58.99,59.08,25200.0,59.04,59.11,58.99,59.08,25200.0
2014-05-09 10:25:00,59.1,59.17,58.91,58.94,20700.0,59.1,59.17,58.91,58.94,20700.0
2014-05-09 10:30:00,58.93,58.96,58.72,58.81,30100.0,58.93,58.96,58.72,58.81,30100.0
2014-05-09 10:35:00,58.81,58.85,58.75,58.78,34700.0,58.81,58.85,58.75,58.78,34700.0
2014-05-09 10:40:00,58.78,58.83,58.57,58.6,33500.0,58.78,58.83,58.57,58.6,33500.0
2014-05-09 10:45:00,58.59,58.64,58.46,58.62,54000.0,58.59,58.64,58.46,58.62,54000.0
2014-05-09 10:50:00,58.63,58.64,58.47,58.47,24200.0,58.63,58.64,58.47,58.47,24200.0
2014-05-09 10:55:00,58.47,58.47,58.35,58.37,21600.0,58.47,58.47,58.35,58.37,21600.0
2014-05-09 11:00:00,58.35,58.41,58.31,58.31,17000.0,58.35,58.41,58.31,58.31,17000.0
2014-05-09 11:05:00,58.3,58.31,58.17,58.19,36100.0,58.3,58.31,58.17,58.19,36100.0
2014-05-09 11:10:00,58.2,58.29,58.19,58.21,42300.0,58.2,58.29,58.19,58.21,42300.0
2014-05-09 11:15:00,58.21,58.39,58.21,58.39,27400.0,58.21,58.39,58.21,58.39,27400.0
2014-05-09 11:20:00,58.39,58.45,58.33,58.39,29500.0,58.39,58.45,58.33,58.39,29500.0
2014-05-09 11:25:00,58.38,58.41,58.27,58.41,31600.0,58.38,58.41,58.27,58.41,31600.0
2014-05-09 11:30:00,58.42,58.55,58.38,58.55,45300.0,58.42,58.55,58.38,58.55,45300.0
2014-05-09 11:35:00,58.56,58.74,58.56,58.63,26900.0,58.56,58.74,58.56,58.63,26900.0
2014-05-09 11:40:00,58.64,58.66,58.53,58.56,16500.0,58.64,58.66,58.53,58.56,16500.0
2014-05-09 11:45:00,58.56,58.75,58.56,58.71,26400.0,58.56,58.75,58.56,58.71,26400.0
2014-05-09 11:50:00,58.71,58.73,58.65,58.68,19500.0,58.71,58.73,58.65,58.68,19500.0
2014-05-09 11:55:00,58.67,58.75,58.65,58.65,17300.0,58.67,58.75,58.65,58.65,17300.0
2014-05-09 12:00:00,58.66,58.77,58.65,58.75,21700.0,58.66,58.77,58.65,58.75,21700.0
2014-05-09 12:05:00,58.74,58.75,58.61,58.66,26000.0,58.74,58.75,58.61,58.66,26000.0
2014-05-09 12:10:00,58.66,58.73,58.65,58.73,17900.0,58.66,58.73,58.65,58.73,17900.0
2014-05-09 12:15:00,58.74,58.91,58.74,58.91,37000.0,58.74,58.91,58.74,58.91,37000.0
2014-05-09 12:20:00,58.9,58.96,58.86,58.86,37400.0,58.9,58.96,58.86,58.86,37400.0
2014-05-09 12:25:00,58.86,58.91,58.81,58.82,17000.0,58.86,58.91,58.81,58.82,17000.0
2014-05-09 12:30:00,58.81,58.85,58.78,58.83,14600.0,58.81,58.85,58.78,58.83,14600.0
2014-05-09 12:35:00,58.83,59.28,58.82,59.28,49600.0,58.83,59.28,58.82,59.28,49600.0
2014-05-09 12:40:00,59.28,59.36,59.16,59.16,49900.0,59.28,59.36,59.16,59.16,49900.0
2014-05-09 12:45:00,59.15,59.16,59.02,59.08,27400.0,59.15,59.16,59.02,59.08,27400.0
2014-05-09 12:50:00,59.08,59.19,59.08,59.12,18500.0,59.08,59.19,59.08,59.12,18500.0
2014-05-09 12:55:00,59.11,59.13,59.04,59.08,21600.0,59.11,59.13,59.04,59.08,21600.0
2014-05-09 13:00:00,59.09,59.11,59.05,59.08,23900.0,59.09,59.11,59.05,59.08,23900.0
2014-05-09 13:05:00,59.07,59.1,58.95,58.98,26100.0,59.07,59.1,58.95,58.98,26100.0
2014-05-09 13:10:00,58.98,59.03,58.93,58.96,17600.0,58.98,59.03,58.93,58.96,17600.0
2014-05-09 13:15:00,58.95,59.01,58.93,58.95,13600.0,58.95,59.01,58.93,58.95,13600.0
2014-05-09 13:20:00,58.95,58.96,58.87,58.95,18700.0,58.95,58.96,58.87,58.95,18700.0
2014-05-09 13:25:00,58.95,58.98,58.91,58.98,12800.0,58.95,58.98,58.91,58.98,12800.0
2014-05-09 13:30:00,58.98,59.11,58.93,58.94,23400.0,58.98,59.11,58.93,58.94,23400.0
2014-05-09 13:35:00,58.95,59.08,58.95,59.08,23700.0,58.95,59.08,58.95,59.08,23700.0
2014-05-09 13:40:00,59.08,59.1,59.01,59.03,140200.0,59.08,59.1,59.01,59.03,140200.0
2014-05-09 13:45:00,59.03,59.13,59.03,59.12,70100.0,59.03,59.13,59.03,59.12,70100.0
2014-05-09 13:50:00,59.11,59.13,59.09,59.11,47700.0,59.11,59.13,59.09,59.11,47700.0
2014-05-09 13:55:00,59.1,59.14,59.09,59.12,31500.0,59.1,59.14,59.09,59.12,31500.0
2014-05-09 14:00:00,59.12,59.27,59.11,59.27,54800.0,59.12,59.27,59.11,59.27,54800.0
2014-05-09 14:05:00,59.27,59.29,59.22,59.22,54200.0,59.27,59.29,59.22,59.22,54200.0
2014-05-09 14:10:00,59.22,59.27,59.21,59.24,35700.0,59.22,59.27,59.21,59.24,35700.0
2014-05-09 14:15:00,59.24,59.24,59.2,59.23,75200.0,59.24,59.24,59.2,59.23,75200.0
2014-05-09 14:20:00,59.23,59.29,59.2,59.24,34500.0,59.23,59.29,59.2,59.24,34500.0
2014-05-09 14:25:00,59.23,59.24,59.16,59.22,41300.0,59.23,59.24,59.16,59.22,41300.0
2014-05-09 14:30:00,59.22,59.27,59.22,59.23,30100.0,59.22,59.27,59.22,59.23,30100.0
2014-05-09 14:35:00,59.23,59.33,59.23,59.32,28100.0,59.23,59.33,59.23,59.32,28100.0
2014-05-09 14:40:00,59.31,59.31,59.21,59.22,23000.0,59.31,59.31,59.21,59.22,23000.0
2014-05-09 14:45:00,59.22,59.24,59.21,59.22,49400.0,59.22,59.24,59.21,59.22,49400.0
2014-05-09 14:50:00,59.22,59.24,59.21,59.23,18900.0,59.22,59.24,59.21,59.23,18900.0
2014-05-09 14:55:00,59.23,59.35,59.23,59.26,24800.0,59.23,59.35,59.23,59.26,24800.0
2014-05-09 15:00:00,59.27,59.36,59.27,59.33,37700.0,59.27,59.36,59.27,59.33,37700.0
2014-05-09 15:05:00,59.33,59.38,59.33,59.36,31200.0,59.33,59.38,59.33,59.36,31200.0
2014-05-09 15:10:00,59.36,59.39,59.35,59.37,26400.0,59.36,59.39,59.35,59.37,26400.0
2014-05-09 15:15:00,59.37,59.42,59.35,59.4,36900.0,59.37,59.42,59.35,59.4,36900.0
2014-05-09 15:20:00,59.4,59.4,59.35,59.37,61300.0,59.4,59.4,59.35,59.37,61300.0
2014-05-09 15:25:00,59.37,59.42,59.37,59.38,33700.0,59.37,59.42,59.37,59.38,33700.0
2014-05-09 15:30:00,59.38,59.41,59.38,59.38,57200.0,59.38,59.41,59.38,59.38,57200.0
2014-05-09 15:35:00,59.38,59.45,59.37,59.44,43500.0,59.38,59.45,59.37,59.44,43500.0
2014-05-09 15:40:00,59.44,59.47,59.41,59.43,40600.0,59.44,59.47,59.41,59.43,40600.0
2014-05-09 15:45:00,59.44,59.5,59.44,59.49,92700.0,59.44,59.5,59.44,59.49,92700.0
2014-05-09 15:50:00,59.5,59.51,59.48,59.51,78000.0,59.5,59.51,59.48,59.51,78000.0
2014-05-09 15:55:00,59.51,59.61,59.5,59.58,305300.0,59.51,59.61,59.5,59.58,305300.0
2014-05-12 09:30:00,59.77,60.1,59.74,60.05,96300.0,59.77,60.1,59.74,60.05,96300.0
2014-05-12 09:35:00,60.05,60.05,59.84,59.92,27500.0,60.05,60.05,59.84,59.92,27500.0
2014-05-12 09:40:00,59.91,60.1,59.83,60.06,23600.0,59.91,60.1,59.83,60.06,23600.0
2014-05-12 09:45:00,60.08,60.29,60.01,60.26,26700.0,60.08,60.29,60.01,60.26,26700.0
2014-05-12 09:50:00,60.28,60.3,60.15,60.25,15800.0,60.28,60.3,60.15,60.25,15800.0
2014-05-12 09:55:00,60.27,60.4,60.26,60.4,22400.0,60.27,60.4,60.26,60.4,22400.0
2014-05-12 10:00:00,60.4,60.5,60.26,60.28,27100.0,60.4,60.5,60.26,60.28,27100.0
2014-05-12 10:05:00,60.28,60.57,60.28,60.56,38500.0,60.28,60.57,60.28,60.56,38500.0
2014-05-12 10:10:00,60.56,60.65,60.55,60.62,41300.0,60.56,60.65,60.55,60.62,41300.0
2014-05-12 10:15:00,60.6,60.73,60.59,60.7,47300.0,60.6,60.73,60.59,60.7,47300.0
2014-05-12 10:20:00,60.71,60.74,60.61,60.63,31000.0,60.71,60.74,60.61,60.63,31000.0
2014-05-12 10:25:00,60.64,60.73,60.62,60.72,52700.0,60.64,60.73,60.62,60.72,52700.0
2014-05-12 10:30:00,60.73,60.83,60.72,60.73,35600.0,60.73,60.83,60.72,60.73,35600.0
2014-05-12 10:35:00,60.71,60.81,60.7,60.77,36800.0,60.71,60.81,60.7,60.77,36800.0
2014-05-12 10:40:00,60.78,60.88,60.77,60.8,41100.0,60.78,60.88,60.77,60.8,41100.0
2014-05-12 10:45:00,60.79,60.95,60.77,60.88,37100.0,60.79,60.95,60.77,60.88,37100.0
2014-05-12 10:50:00,60.89,60.89,60.72,60.78,36700.0,60.89,60.89,60.72,60.78,36700.0
2014-05-12 10:55:00,60.78,60.84,60.76,60.84,18300.0,60.78,60.84,60.76,60.84,18300.0
2014-05-12 11:00:00,60.85,60.99,60.85,60.96,27100.0,60.85,60.99,60.85,60.96,27100.0
2014-05-12 11:05:00,60.97,61.02,60.96,60.99,27400.0,60.97,61.02,60.96,60.99,27400.0
2014-05-12 11:10:00,60.99,60.99,60.88,60.89,22200.0,60.99,60.99,60.88,60.89,22200.0
2014-05-12 11:15:00,60.89,60.92,60.87,60.88,19600.0,60.89,60.92,60.87,60.88,19600.0
2014-05-12 11:20:00,60.87,60.91,60.86,60.89,21600.0,60.87,60.91,60.86,60.89,21600.0
2014-05-12 11:25:00,60.89,60.95,60.87,60.95,30000.0,60.89,60.95,60.87,60.95,30000.0
2014-05-12 11:30:00,60.95,61.05,60.95,61.02,49800.0,60.95,61.05,60.95,61.02,49800.0
2014-05-12 11:35:00,61.01,61.02,60.86,60.87,42500.0,61.01,61.02,60.86,60.87,42500.0
2014-05-12 11:40:00,60.87,60.91,60.81,60.89,27700.0,60.87,60.91,60.81,60.89,27700.0
2014-05-12 11:45:00,60.88,60.91,60.85,60.88,20600.0,60.88,60.91,60.85,60.88,20600.0
2014-05-12 11:50:00,60.87,60.87,60.74,60.77,16200.0,60.87,60.87,60.74,60.77,16200.0
2014-05-12 11:55:00,60.77,60.77,60.68,60.69,14100.0,60.77,60.77,60.68,60.69,14100.0
2014-05-12 12:00:00,60.68,60.75,60.62,60.74,20500.0,60.68,60.75,60.62,60.74,20500.0
2014-05-12 12:05:00,60.72,60.75,60.67,60.71,12400.0,60.72,60.75,60.67,60.71,12400.0
2014-05-12 12:10:00,60.7,60.78,60.69,60.72,15500.0,60.7,60.78,60.69,60.72,15500.0
2014-05-12 12:15:00,60.73,60.89,60.73,60.89,18100.0,60.73,60.89,60.73,60.89,18100.0
2014-05-12 12:20:00,60.89,60.96,60.85,60.88,32400.0,60.89,60.96,60.85,60.88,32400.0
2014-05-12 12:25:00,60.87,60.88,60.71,60.75,13200.0,60.87,60.88,60.71,60.75,13200.0
2014-05-12 12:30:00,60.75,60.79,60.73,60.78,13300.0,60.75,60.79,60.73,60.78,13300.0
2014-05-12 12:35:00,60.77,60.82,60.73,60.8,17100.0,60.77,60.82,60.73,60.8,17100.0
2014-05-12 12:40:00,60.81,60.82,60.68,60.71,12200.0,60.81,60.82,60.68,60.71,12200.0
2014-05-12 12:45:00,60.7,60.71,60.67,60.7,11600.0,60.7,60.71,60.67,60.7,11600.0
2014-05-12 12:50:00,60.69,60.75,60.67,60.73,10000.0,60.69,60.75,60.67,60.73,10000.0
2014-05-12 12:55:00,60.73,60.73,60.68,60.72,15100.0,60.73,60.73,60.68,60.72,15100.0
2014-05-12 13:00:00,60.7,60.7,60.65,60.67,12100.0,60.7,60.7,60.65,60.67,12100.0
2014-05-12 13:05:00,60.66,60.68,60.64,60.66,15900.0,60.66,60.68,60.64,60.66,15900.0
2014-05-12 13:10:00,60.66,60.67,60.59,60.61,22100.0,60.66,60.67,60.59,60.61,22100.0
2014-05-12 13:15:00,60.61,60.66,60.58,60.59,14000.0,60.61,60.66,60.58,60.59,14000.0
2014-05-12 13:20:00,60.59,60.61,60.55,60.56,9500.0,60.59,60.61,60.55,60.56,9500.0
2014-05-12 13:25:00,60.57,60.61,60.54,60.58,8900.0,60.57,60.61,60.54,60.58,8900.0
2014-05-12 13:30:00,60.58,60.64,60.54,60.61,9500.0,60.58,60.64,60.54,60.61,9500.0
2014-05-12 13:35:00,60.59,60.65,60.59,60.64,7300.0,60.59,60.65,60.59,60.64,7300.0
2014-05-12 13:40:00,60.64,60.7,60.62,60.7,18100.0,60.64,60.7,60.62,60.7,18100.0
2014-05-12 13:45:00,60.71,60.71,60.63,60.65,20000.0,60.71,60.71,60.63,60.65,20000.0
2014-05-12 13:50:00,60.66,60.77,60.66,60.76,30400.0,60.66,60.77,60.66,60.76,30400.0
2014-05-12 13:55:00,60.76,60.8,60.75,60.75,18800.0,60.76,60.8,60.75,60.75,18800.0
2014-05-12 14:00:00,60.73,60.74,60.65,60.74,15700.0,60.73,60.74,60.65,60.74,15700.0
2014-05-12 14:05:00,60.73,60.96,60.73,60.95,66600.0,60.73,60.96,60.73,60.95,66600.0
2014-05-12 14:10:00,60.95,60.98,60.88,60.88,65200.0,60.95,60.98,60.88,60.88,65200.0
2014-05-12 14:15:00,60.88,60.89,60.83,60.83,26200.0,60.88,60.89,60.83,60.83,26200.0
2014-05-12 14:20:00,60.83,60.88,60.8,60.88,58200.0,60.83,60.88,60.8,60.88,58200.0
2014-05-12 14:25:00,60.89,60.9,60.76,60.76,24700.0,60.89,60.9,60.76,60.76,24700.0
2014-05-12 14:30:00,60.75,60.78,60.71,60.74,20400.0,60.75,60.78,60.71,60.74,20400.0
2014-05-12 14:35:00,60.75,60.8,60.72,60.79,24400.0,60.75,60.8,60.72,60.79,24400.0
2014-05-12 14:40:00,60.79,60.8,60.73,60.76,13300.0,60.79,60.8,60.73,60.76,13300.0
2014-05-12 14:45:00,60.75,60.79,60.74,60.77,16500.0,60.75,60.79,60.74,60.77,16500.0
2014-05-12 14:50:00,60.76,60.84,60.74,60.84,18800.0,60.76,60.84,60.74,60.84,18800.0
2014-05-12 14:55:00,60.85,60.95,60.83,60.89,44900.0,60.85,60.95,60.83,60.89,44900.0
2014-05-12 15:00:00,60.89,60.94,60.76,60.8,62000.0,60.89,60.94,60.76,60.8,62000.0
2014-05-12 15:05:00,60.79,60.83,60.73,60.75,33800.0,60.79,60.83,60.73,60.75,33800.0
2014-05-12 15:10:00,60.75,60.8,60.72,60.78,59200.0,60.75,60.8,60.72,60.78,59200.0
2014-05-12 15:15:00,60.78,60.78,60.67,60.67,50500.0,60.78,60.78,60.67,60.67,50500.0
2014-05-12 15:20:00,60.67,60.71,60.65,60.69,29200.0,60.67,60.71,60.65,60.69,29200.0
2014-05-12 15:25:00,60.69,60.69,60.65,60.65,21000.0,60.69,60.69,60.65,60.65,21000.0
2014-05-12 15:30:00,60.64,60.73,60.63,60.73,31700.0,60.64,60.73,60.63,60.73,31700.0
2014-05-12 15:35:00,60.73,60.74,60.69,60.71,33300.0,60.73,60.74,60.69,60.71,33300.0
2014-05-12 15:40:00,60.7,60.71,60.65,60.65,56300.0,60.7,60.71,60.65,60.65,56300.0
2014-05-12 15:45:00,60.65,60.66,60.63,60.66,53100.0,60.65,60.66,60.63,60.66,53100.0
2014-05-12 15:50:00,60.66,60.73,60.66,60.72,76800.0,60.66,60.73,60.66,60.72,76800.0
2014-05-12 15:55:00,60.72,60.73,60.67,60.7,116300.0,60.72,60.73,60.67,60.7,116300.0
2014-05-13 09:30:00,60.81,60.95,60.58,60.79,56500.0,60.81,60.95,60.58,60.79,56500.0
2014-05-13 09:35:00,60.76,60.76,60.43,60.75,30700.0,60.76,60.76,60.43,60.75,30700.0
2014-05-13 09:40:00,60.74,60.81,60.42,60.61,24600.0,60.74,60.81,60.42,60.61,24600.0
2014-05-13 09:45:00,60.58,60.65,60.49,60.51,28800.0,60.58,60.65,60.49,60.51,28800.0
2014-05-13 09:50:00,60.52,60.53,60.17,60.28,40000.0,60.52,60.53,60.17,60.28,40000.0
2014-05-13 09:55:00,60.27,60.35,60.14,60.35,45100.0,60.27,60.35,60.14,60.35,45100.0
2014-05-13 10:00:00,60.36,60.53,60.31,60.53,31500.0,60.36,60.53,60.31,60.53,31500.0
2014-05-13 10:05:00,60.52,60.59,60.48,60.56,24900.0,60.52,60.59,60.48,60.56,24900.0
2014-05-13 10:10:00,60.55,60.63,60.5,60.61,16000.0,60.55,60.63,60.5,60.61,16000.0
2014-05-13 10:15:00,60.56,60.62,60.52,60.55,23500.0,60.56,60.62,60.52,60.55,23500.0
2014-05-13 10:20:00,60.55,60.68,60.52,60.63,29600.0,60.55,60.68,60.52,60.63,29600.0
2014-05-13 10:25:00,60.63,60.76,60.63,60.7,53200.0,60.63,60.76,60.63,60.7,53200.0
2014-05-13 10:30:00,60.71,60.71,60.63,60.71,22600.0,60.71,60.71,60.63,60.71,22600.0
2014-05-13 10:35:00,60.69,60.89,60.69,60.89,20300.0,60.69,60.89,60.69,60.89,20300.0
2014-05-13 10:40:00,60.89,60.89,60.74,60.74,42900.0,60.89,60.89,60.74,60.74,42900.0
2014-05-13 10:45:00,60.74,60.81,60.73,60.8,69800.0,60.74,60.81,60.73,60.8,69800.0
2014-05-13 10:50:00,60.8,60.83,60.77,60.78,15000.0,60.8,60.83,60.77,60.78,15000.0
2014-05-13 10:55:00,60.78,60.82,60.74,60.79,22600.0,60.78,60.82,60.74,60.79,22600.0
2014-05-13 11:00:00,60.76,60.83,60.74,60.81,73600.0,60.76,60.83,60.74,60.81,73600.0
2014-05-13 11:05:00,60.8,60.88,60.8,60.86,18100.0,60.8,60.88,60.8,60.86,18100.0
2014-05-13 11:10:00,60.87,60.87,60.69,60.74,27900.0,60.87,60.87,60.69,60.74,27900.0
2014-05-13 11:15:00,60.74,60.75,60.61,60.64,68300.0,60.74,60.75,60.61,60.64,68300.0
2014-05-13 11:20:00,60.64,60.73,60.62,60.72,33700.0,60.64,60.73,60.62,60.72,33700.0
2014-05-13 11:25:00,60.72,60.75,60.69,60.73,32000.0,60.72,60.75,60.69,60.73,32000.0
2014-05-13 11:30:00,60.73,60.76,60.7,60.71,38200.0,60.73,60.76,60.7,60.71,38200.0
2014-05-13 11:35:00,60.7,60.72,60.45,60.47,21600.0,60.7,60.72,60.45,60.47,21600.0
2014-05-13 11:40:00,60.47,60.58,60.43,60.53,25300.0,60.47,60.58,60.43,60.53,25300.0
2014-05-13 11:45:00,60.54,60.6,60.5,60.57,26900.0,60.54,60.6,60.5,60.57,26900.0
2014-05-13 11:50:00,60.56,60.72,60.54,60.7,25300.0,60.56,60.72,60.54,60.7,25300.0
2014-05-13 11:55:00,60.69,60.7,60.56,60.6,73900.0,60.69,60.7,60.56,60.6,73900.0
2014-05-13 12:00:00,60.6,60.6,60.47,60.58,10900.0,60.6,60.6,60.47,60.58,10900.0
2014-05-13 12:05:00,60.57,60.57,60.44,60.46,10000.0,60.57,60.57,60.44,60.46,10000.0
2014-05-13 12:10:00,60.46,60.5,60.43,60.47,12600.0,60.46,60.5,60.43,60.47,12600.0
2014-05-13 12:15:00,60.48,60.63,60.48,60.6,32900.0,60.48,60.63,60.48,60.6,32900.0
2014-05-13 12:20:00,60.62,60.62,60.5,60.54,73700.0,60.62,60.62,60.5,60.54,73700.0
2014-05-13 12:25:00,60.54,60.61,60.54,60.59,14100.0,60.54,60.61,60.54,60.59,14100.0
2014-05-13 12:30:00,60.58,60.58,60.53,60.56,22300.0,60.58,60.58,60.53,60.56,22300.0
2014-05-13 12:35:00,60.57,60.58,60.53,60.53,7100.0,60.57,60.58,60.53,60.53,7100.0
2014-05-13 12:40:00,60.54,60.54,60.46,60.52,6800.0,60.54,60.54,60.46,60.52,6800.0
2014-05-13 12:45:00,60.52,60.68,60.51,60.68,13200.0,60.52,60.68,60.51,60.68,13200.0
2014-05-13 12:50:00,60.68,60.71,60.64,60.67,6300.0,60.68,60.71,60.64,60.67,6300.0
2014-05-13 12:55:00,60.64,60.76,60.62,60.76,29500.0,60.64,60.76,60.62,60.76,29500.0
2014-05-13 13:00:00,60.75,60.8,60.71,60.8,15000.0,60.75,60.8,60.71,60.8,15000.0
2014-05-13 13:05:00,60.81,60.84,60.77,60.79,17400.0,60.81,60.84,60.77,60.79,17400.0
2014-05-13 13:10:00,60.8,60.81,60.74,60.74,43500.0,60.8,60.81,60.74,60.74,43500.0
2014-05-13 13:15:00,60.73,60.89,60.73,60.87,19900.0,60.73,60.89,60.73,60.87,19900.0
2014-05-13 13:20:00,60.87,60.88,60.82,60.82,14200.0,60.87,60.88,60.82,60.82,14200.0
2014-05-13 13:25:00,60.82,60.85,60.81,60.82,18100.0,60.82,60.85,60.81,60.82,18100.0
2014-05-13 13:30:00,60.82,60.83,60.77,60.78,10400.0,60.82,60.83,60.77,60.78,10400.0
2014-05-13 13:35:00,60.78,60.79,60.64,60.67,20600.0,60.78,60.79,60.64,60.67,20600.0
2014-05-13 13:40:00,60.66,60.68,60.63,60.67,15500.0,60.66,60.68,60.63,60.67,15500.0
2014-05-13 13:45:00,60.68,60.69,60.6,60.64,20800.0,60.68,60.69,60.6,60.64,20800.0
2014-05-13 13:50:00,60.64,60.72,60.64,60.7,10000.0,60.64,60.72,60.64,60.7,10000.0
2014-05-13 13:55:00,60.7,60.7,60.59,60.66,9900.0,60.7,60.7,60.59,60.66,9900.0
2014-05-13 14:00:00,60.68,60.68,60.6,60.68,9300.0,60.68,60.68,60.6,60.68,9300.0
2014-05-13 14:05:00,60.67,60.71,60.66,60.71,15100.0,60.67,60.71,60.66,60.71,15100.0
2014-05-13 14:10:00,60.71,60.79,60.71,60.79,22300.0,60.71,60.79,60.71,60.79,22300.0
2014-05-13 14:15:00,60.79,60.87,60.79,60.86,91700.0,60.79,60.87,60.79,60.86,91700.0
2014-05-13 14:20:00,60.86,60.89,60.85,60.85,24200.0,60.86,60.89,60.85,60.85,24200.0
2014-05-13 14:25:00,60.84,60.84,60.76,60.77,17600.0,60.84,60.84,60.76,60.77,17600.0
2014-05-13 14:30:00,60.77,60.82,60.77,60.82,16200.0,60.77,60.82,60.77,60.82,16200.0
2014-05-13 14:35:00,60.83,60.86,60.81,60.85,16600.0,60.83,60.86,60.81,60.85,16600.0
2014-05-13 14:40:00,60.85,60.93,60.85,60.91,23200.0,60.85,60.93,60.85,60.91,23200.0
2014-05-13 14:45:00,60.9,60.95,60.88,60.92,39500.0,60.9,60.95,60.88,60.92,39500.0
2014-05-13 14:50:00,60.91,60.95,60.87,60.87,39100.0,60.91,60.95,60.87,60.87,39100.0
2014-05-13 14:55:00,60.87,60.97,60.87,60.94,35200.0,60.87,60.97,60.87,60.94,35200.0
2014-05-13 15:00:00,60.94,60.94,60.86,60.87,18300.0,60.94,60.94,60.86,60.87,18300.0
2014-05-13 15:05:00,60.87,60.87,60.76,60.76,19100.0,60.87,60.87,60.76,60.76,19100.0
2014-05-13 15:10:00,60.77,60.77,60.65,60.67,21300.0,60.77,60.77,60.65,60.67,21300.0
2014-05-13 15:15:00,60.66,60.76,60.66,60.76,25400.0,60.66,60.76,60.66,60.76,25400.0
2014-05-13 15:20:00,60.75,60.75,60.65,60.65,18500.0,60.75,60.75,60.65,60.65,18500.0
2014-05-13 15:25:00,60.64,60.71,60.62,60.71,24100.0,60.64,60.71,60.62,60.71,24100.0
2014-05-13 15:30:00,60.71,60.72,60.69,60.69,76600.0,60.71,60.72,60.69,60.69,76600.0
2014-05-13 15:35:00,60.7,60.75,60.68,60.74,80300.0,60.7,60.75,60.68,60.74,80300.0
2014-05-13 15:40:00,60.74,60.76,60.69,60.7,39400.0,60.74,60.76,60.69,60.7,39400.0
2014-05-13 15:45:00,60.7,60.77,60.7,60.75,46800.0,60.7,60.77,60.7,60.75,46800.0
2014-05-13 15:50:00,60.75,60.8,60.72,60.8,116600.0,60.75,60.8,60.72,60.8,116600.0
2014-05-13 15:55:00,60.8,60.83,60.77,60.81,226400.0,60.8,60.83,60.77,60.81,226400.0
2014-05-14 09:30:00,60.62,60.8,59.95,60.73,65400.0,60.62,60.8,59.95,60.73,65400.0
2014-05-14 09:35:00,60.73,60.96,60.6,60.94,59700.0,60.73,60.96,60.6,60.94,59700.0
2014-05-14 09:40:00,60.93,61.08,60.88,61.05,81800.0,60.93,61.08,60.88,61.05,81800.0
2014-05-14 09:45:00,61.05,61.09,60.87,60.87,18200.0,61.05,61.09,60.87,60.87,18200.0
2014-05-14 09:50:00,60.84,61.0,60.79,60.96,32800.0,60.84,61.0,60.79,60.96,32800.0
2014-05-14 09:55:00,60.96,60.99,60.83,60.98,25800.0,60.96,60.99,60.83,60.98,25800.0
2014-05-14 10:00:00,60.98,61.14,60.96,61.09,34900.0,60.98,61.14,60.96,61.09,34900.0
2014-05-14 10:05:00,61.09,61.1,60.99,61.0,18400.0,61.09,61.1,60.99,61.0,18400.0
2014-05-14 10:10:00,61.0,61.0,60.81,60.85,50500.0,61.0,61.0,60.81,60.85,50500.0
2014-05-14 10:15:00,60.86,60.89,60.65,60.67,26400.0,60.86,60.89,60.65,60.67,26400.0
2014-05-14 10:20:00,60.66,60.85,60.56,60.82,27800.0,60.66,60.85,60.56,60.82,27800.0
2014-05-14 10:25:00,60.82,61.05,60.78,61.05,19300.0,60.82,61.05,60.78,61.05,19300.0
2014-05-14 10:30:00,61.04,61.05,60.93,60.97,17400.0,61.04,61.05,60.93,60.97,17400.0
2014-05-14 10:35:00,60.98,61.03,60.9,60.97,24400.0,60.98,61.03,60.9,60.97,24400.0
2014-05-14 10:40:00,60.97,61.0,60.92,60.94,72800.0,60.97,61.0,60.92,60.94,72800.0
2014-05-14 10:45:00,60.95,61.16,60.93,61.16,35100.0,60.95,61.16,60.93,61.16,35100.0
2014-05-14 10:50:00,61.16,61.24,60.97,61.0,28700.0,61.16,61.24,60.97,61.0,28700.0
2014-05-14 10:55:00,61.0,61.0,60.9,60.9,23000.0,61.0,61.0,60.9,60.9,23000.0
2014-05-14 11:00:00,60.9,60.95,60.79,60.8,14800.0,60.9,60.95,60.79,60.8,14800.0
2014-05-14 11:05:00,60.79,60.93,60.77,60.9,27700.0,60.79,60.93,60.77,60.9,27700.0
2014-05-14 11:10:00,60.91,60.99,60.9,60.91,18400.0,60.91,60.99,60.9,60.91,18400.0
2014-05-14 11:15:00,60.9,60.97,60.89,60.95,11800.0,60.9,60.97,60.89,60.95,11800.0
2014-05-14 11:20:00,60.95,60.95,60.81,60.81,16700.0,60.95,60.95,60.81,60.81,16700.0
2014-05-14 11:25:00,60.82,60.82,60.73,60.74,20200.0,60.82,60.82,60.73,60.74,20200.0
2014-05-14 11:30:00,60.77,60.85,60.77,60.82,62300.0,60.77,60.85,60.77,60.82,62300.0
2014-05-14 11:35:00,60.82,60.91,60.82,60.91,11800.0,60.82,60.91,60.82,60.91,11800.0
2014-05-14 11:40:00,60.92,61.03,60.91,60.99,13400.0,60.92,61.03,60.91,60.99,13400.0
2014-05-14 11:45:00,61.0,61.07,60.99,60.99,16100.0,61.0,61.07,60.99,60.99,16100.0
2014-05-14 11:50:00,61.0,61.06,60.93,60.93,12000.0,61.0,61.06,60.93,60.93,12000.0
2014-05-14 11:55:00,60.93,60.95,60.84,60.93,18100.0,60.93,60.95,60.84,60.93,18100.0
2014-05-14 12:00:00,60.92,60.96,60.88,60.96,9000.0,60.92,60.96,60.88,60.96,9000.0
2014-05-14 12:05:00,60.95,61.03,60.94,61.02,9200.0,60.95,61.03,60.94,61.02,9200.0
2014-05-14 12:10:00,61.03,61.07,61.01,61.04,12400.0,61.03,61.07,61.01,61.04,12400.0
2014-05-14 12:15:00,61.04,61.05,60.95,61.04,10300.0,61.04,61.05,60.95,61.04,10300.0
2014-05-14 12:20:00,61.02,61.1,61.02,61.07,8600.0,61.02,61.1,61.02,61.07,8600.0
2014-05-14 12:25:00,61.09,61.14,61.07,61.11,20100.0,61.09,61.14,61.07,61.11,20100.0
2014-05-14 12:30:00,61.11,61.11,61.0,61.07,12100.0,61.11,61.11,61.0,61.07,12100.0
2014-05-14 12:35:00,61.08,61.11,61.06,61.06,7300.0,61.08,61.11,61.06,61.06,7300.0
2014-05-14 12:40:00,61.06,61.1,61.06,61.07,6400.0,61.06,61.1,61.06,61.07,6400.0
2014-05-14 12:45:00,61.07,61.12,61.04,61.07,12500.0,61.07,61.12,61.04,61.07,12500.0
2014-05-14 12:50:00,61.07,61.07,61.0,61.04,16100.0,61.07,61.07,61.0,61.04,16100.0
2014-05-14 12:55:00,61.04,61.06,61.03,61.05,5700.0,61.04,61.06,61.03,61.05,5700.0
2014-05-14 13:00:00,61.05,61.2,61.05,61.18,15100.0,61.05,61.2,61.05,61.18,15100.0
2014-05-14 13:05:00,61.19,61.2,61.13,61.18,8100.0,61.19,61.2,61.13,61.18,8100.0
2014-05-14 13:10:00,61.19,61.23,61.19,61.23,10100.0,61.19,61.23,61.19,61.23,10100.0
2014-05-14 13:15:00,61.23,61.35,61.23,61.32,20300.0,61.23,61.35,61.23,61.32,20300.0
2014-05-14 13:20:00,61.32,61.32,61.22,61.22,8600.0,61.32,61.32,61.22,61.22,8600.0
2014-05-14 13:25:00,61.22,61.24,61.2,61.23,12100.0,61.22,61.24,61.2,61.23,12100.0
2014-05-14 13:30:00,61.23,61.26,61.22,61.22,18000.0,61.23,61.26,61.22,61.22,18000.0
2014-05-14 13:35:00,61.23,61.23,61.17,61.18,16400.0,61.23,61.23,61.17,61.18,16400.0
2014-05-14 13:40:00,61.16,61.22,61.16,61.22,12900.0,61.16,61.22,61.16,61.22,12900.0
2014-05-14 13:45:00,61.22,61.22,61.21,61.22,6800.0,61.22,61.22,61.21,61.22,6800.0
2014-05-14 13:50:00,61.22,61.26,61.21,61.23,10600.0,61.22,61.26,61.21,61.23,10600.0
2014-05-14 13:55:00,61.23,61.28,61.22,61.26,9500.0,61.23,61.28,61.22,61.26,9500.0
2014-05-14 14:00:00,61.26,61.28,61.22,61.23,14400.0,61.26,61.28,61.22,61.23,14400.0
2014-05-14 14:05:00,61.22,61.22,61.1,61.11,10100.0,61.22,61.22,61.1,61.11,10100.0
2014-05-14 14:10:00,61.09,61.1,61.05,61.06,12600.0,61.09,61.1,61.05,61.06,12600.0
2014-05-14 14:15:00,61.05,61.09,61.05,61.08,5100.0,61.05,61.09,61.05,61.08,5100.0
2014-05-14 14:20:00,61.09,61.1,61.06,61.06,7700.0,61.09,61.1,61.06,61.06,7700.0
2014-05-14 14:25:00,61.06,61.16,61.06,61.16,14300.0,61.06,61.16,61.06,61.16,14300.0
2014-05-14 14:30:00,61.16,61.21,61.15,61.17,18000.0,61.16,61.21,61.15,61.17,18000.0
2014-05-14 14:35:00,61.17,61.17,61.11,61.11,10200.0,61.17,61.17,61.11,61.11,10200.0
2014-05-14 14:40:00,61.11,61.11,61.09,61.09,26100.0,61.11,61.11,61.09,61.09,26100.0
2014-05-14 14:45:00,61.1,61.11,60.98,60.98,45500.0,61.1,61.11,60.98,60.98,45500.0
2014-05-14 14:50:00,60.98,60.98,60.93,60.98,20800.0,60.98,60.98,60.93,60.98,20800.0
2014-05-14 14:55:00,60.96,60.97,60.86,60.87,25300.0,60.96,60.97,60.86,60.87,25300.0
2014-05-14 15:00:00,60.87,60.96,60.87,60.95,68700.0,60.87,60.96,60.87,60.95,68700.0
2014-05-14 15:05:00,60.95,60.96,60.8,60.8,41800.0,60.95,60.96,60.8,60.8,41800.0
2014-05-14 15:10:00,60.8,60.87,60.8,60.86,28100.0,60.8,60.87,60.8,60.86,28100.0
2014-05-14 15:15:00,60.86,60.88,60.83,60.86,26100.0,60.86,60.88,60.83,60.86,26100.0
2014-05-14 15:20:00,60.86,60.96,60.85,60.93,41600.0,60.86,60.96,60.85,60.93,41600.0
2014-05-14 15:25:00,60.93,60.95,60.9,60.95,29700.0,60.93,60.95,60.9,60.95,29700.0
2014-05-14 15:30:00,60.94,60.96,60.8,60.82,143100.0,60.94,60.96,60.8,60.82,143100.0
2014-05-14 15:35:00,60.81,60.83,60.79,60.83,30000.0,60.81,60.83,60.79,60.83,30000.0
2014-05-14 15:40:00,60.82,60.85,60.82,60.85,36300.0,60.82,60.85,60.82,60.85,36300.0
2014-05-14 15:45:00,60.86,60.86,60.84,60.86,59200.0,60.86,60.86,60.84,60.86,59200.0
2014-05-14 15:50:00,60.86,60.87,60.84,60.86,83100.0,60.86,60.87,60.84,60.86,83100.0
2014-05-14 15:55:00,60.85,60.9,60.85,60.88,133200.0,60.85,60.9,60.85,60.88,133200.0
2014-05-15 09:30:00,60.71,60.95,60.32,60.39,76800.0,60.71,60.95,60.32,60.39,76800.0
2014-05-15 09:35:00,60.41,60.55,60.25,60.29,44000.0,60.41,60.55,60.25,60.29,44000.0
2014-05-15 09:40:00,60.3,60.58,60.21,60.44,55600.0,60.3,60.58,60.21,60.44,55600.0
2014-05-15 09:45:00,60.43,60.49,60.33,60.36,42200.0,60.43,60.49,60.33,60.36,42200.0
2014-05-15 09:50:00,60.32,60.33,60.04,60.25,44500.0,60.32,60.33,60.04,60.25,44500.0
2014-05-15 09:55:00,60.21,60.25,60.09,60.18,112700.0,60.21,60.25,60.09,60.18,112700.0
2014-05-15 10:00:00,60.18,60.19,59.91,59.98,63600.0,60.18,60.19,59.91,59.98,63600.0
2014-05-15 10:05:00,59.98,60.01,59.63,59.7,174100.0,59.98,60.01,59.63,59.7,174100.0
2014-05-15 10:10:00,59.7,59.77,59.56,59.66,69700.0,59.7,59.77,59.56,59.66,69700.0
2014-05-15 10:15:00,59.64,59.88,59.59,59.87,58100.0,59.64,59.88,59.59,59.87,58100.0
2014-05-15 10:20:00,59.86,60.01,59.78,59.94,44100.0,59.86,60.01,59.78,59.94,44100.0
2014-05-15 10:25:00,59.95,59.96,59.82,59.9,41000.0,59.95,59.96,59.82,59.9,41000.0
2014-05-15 10:30:00,59.89,59.91,59.79,59.85,59800.0,59.89,59.91,59.79,59.85,59800.0
2014-05-15 10:35:00,59.85,59.87,59.71,59.78,31400.0,59.85,59.87,59.71,59.78,31400.0
2014-05-15 10:40:00,59.76,59.99,59.72,59.99,45800.0,59.76,59.99,59.72,59.99,45800.0
2014-05-15 10:45:00,59.98,60.02,59.91,60.0,58200.0,59.98,60.02,59.91,60.0,58200.0
2014-05-15 10:50:00,60.0,60.06,59.99,60.04,43700.0,60.0,60.06,59.99,60.04,43700.0
2014-05-15 10:55:00,60.04,60.07,59.99,60.0,40900.0,60.04,60.07,59.99,60.0,40900.0
2014-05-15 11:00:00,60.01,60.04,59.97,60.0,198500.0,60.01,60.04,59.97,60.0,198500.0
2014-05-15 11:05:00,60.0,60.04,59.92,59.92,28900.0,60.0,60.04,59.92,59.92,28900.0
2014-05-15 11:10:00,59.92,59.93,59.77,59.77,73800.0,59.92,59.93,59.77,59.77,73800.0
2014-05-15 11:15:00,59.77,59.84,59.71,59.84,41900.0,59.77,59.84,59.71,59.84,41900.0
2014-05-15 11:20:00,59.83,59.87,59.8,59.87,90800.0,59.83,59.87,59.8,59.87,90800.0
2014-05-15 11:25:00,59.86,59.89,59.82,59.82,50000.0,59.86,59.89,59.82,59.82,50000.0
2014-05-15 11:30:00,59.8,59.95,59.79,59.95,23500.0,59.8,59.95,59.79,59.95,23500.0
2014-05-15 11:35:00,59.94,60.02,59.9,60.01,23000.0,59.94,60.02,59.9,60.01,23000.0
2014-05-15 11:40:00,60.01,60.03,59.97,60.01,160100.0,60.01,60.03,59.97,60.01,160100.0
2014-05-15 11:45:00,60.01,60.06,59.94,59.95,31800.0,60.01,60.06,59.94,59.95,31800.0
2014-05-15 11:50:00,59.95,59.95,59.84,59.85,61800.0,59.95,59.95,59.84,59.85,61800.0
2014-05-15 11:55:00,59.84,59.9,59.79,59.82,44300.0,59.84,59.9,59.79,59.82,44300.0
2014-05-15 12:00:00,59.81,59.99,59.81,59.98,91000.0,59.81,59.99,59.81,59.98,91000.0
2014-05-15 12:05:00,59.98,60.0,59.91,59.94,97500.0,59.98,60.0,59.91,59.94,97500.0
2014-05-15 12:10:00,59.95,60.0,59.92,59.92,48000.0,59.95,60.0,59.92,59.92,48000.0
2014-05-15 12:15:00,59.93,59.98,59.88,59.96,23100.0,59.93,59.98,59.88,59.96,23100.0
2014-05-15 12:20:00,59.95,59.97,59.91,59.96,45000.0,59.95,59.97,59.91,59.96,45000.0
2014-05-15 12:25:00,59.97,60.02,59.95,59.97,37400.0,59.97,60.02,59.95,59.97,37400.0
2014-05-15 12:30:00,59.97,60.1,59.93,60.09,180500.0,59.97,60.1,59.93,60.09,180500.0
2014-05-15 12:35:00,60.09,60.09,60.01,60.04,38300.0,60.09,60.09,60.01,60.04,38300.0
2014-05-15 12:40:00,60.05,60.1,60.0,60.05,92500.0,60.05,60.1,60.0,60.05,92500.0
2014-05-15 12:45:00,60.05,60.12,60.05,60.06,61500.0,60.05,60.12,60.05,60.06,61500.0
2014-05-15 12:50:00,60.07,60.26,60.05,60.24,28400.0,60.07,60.26,60.05,60.24,28400.0
2014-05-15 12:55:00,60.23,60.23,60.15,60.16,39600.0,60.23,60.23,60.15,60.16,39600.0
2014-05-15 13:00:00,60.17,60.23,60.12,60.23,24300.0,60.17,60.23,60.12,60.23,24300.0
2014-05-15 13:05:00,60.23,60.32,60.19,60.2,22700.0,60.23,60.32,60.19,60.2,22700.0
2014-05-15 13:10:00,60.2,60.27,60.14,60.23,40800.0,60.2,60.27,60.14,60.23,40800.0
2014-05-15 13:15:00,60.22,60.24,60.06,60.08,57600.0,60.22,60.24,60.06,60.08,57600.0
2014-05-15 13:20:00,60.09,60.09,60.0,60.02,33500.0,60.09,60.09,60.0,60.02,33500.0
2014-05-15 13:25:00,60.03,60.1,60.01,60.08,60000.0,60.03,60.1,60.01,60.08,60000.0
2014-05-15 13:30:00,60.11,60.18,60.06,60.13,16500.0,60.11,60.18,60.06,60.13,16500.0
2014-05-15 13:35:00,60.13,60.16,60.07,60.08,27700.0,60.13,60.16,60.07,60.08,27700.0
2014-05-15 13:40:00,60.06,60.06,59.96,60.0,15700.0,60.06,60.06,59.96,60.0,15700.0
2014-05-15 13:45:00,60.01,60.01,59.9,60.0,49500.0,60.01,60.01,59.9,60.0,49500.0
2014-05-15 13:50:00,60.0,60.08,59.98,60.05,68700.0,60.0,60.08,59.98,60.05,68700.0
2014-05-15 13:55:00,60.03,60.17,60.03,60.17,46800.0,60.03,60.17,60.03,60.17,46800.0
2014-05-15 14:00:00,60.16,60.18,60.1,60.17,21900.0,60.16,60.18,60.1,60.17,21900.0
2014-05-15 14:05:00,60.18,60.23,60.13,60.18,123600.0,60.18,60.23,60.13,60.18,123600.0
2014-05-15 14:10:00,60.19,60.2,60.13,60.15,114700.0,60.19,60.2,60.13,60.15,114700.0
2014-05-15 14:15:00,60.15,60.16,60.07,60.09,53000.0,60.15,60.16,60.07,60.09,53000.0
2014-05-15 14:20:00,60.07,60.15,60.0,60.11,27200.0,60.07,60.15,60.0,60.11,27200.0
2014-05-15 14:25:00,60.1,60.12,60.05,60.11,38700.0,60.1,60.12,60.05,60.11,38700.0
2014-05-15 14:30:00,60.11,60.17,60.08,60.15,97300.0,60.11,60.17,60.08,60.15,97300.0
2014-05-15 14:35:00,60.14,60.25,60.14,60.23,33200.0,60.14,60.25,60.14,60.23,33200.0
2014-05-15 14:40:00,60.23,60.26,60.15,60.15,51900.0,60.23,60.26,60.15,60.15,51900.0
2014-05-15 14:45:00,60.15,60.21,60.09,60.2,88500.0,60.15,60.21,60.09,60.2,88500.0
2014-05-15 14:50:00,60.2,60.26,60.15,60.23,40500.0,60.2,60.26,60.15,60.23,40500.0
2014-05-15 14:55:00,60.25,60.28,60.15,60.19,24500.0,60.25,60.28,60.15,60.19,24500.0
2014-05-15 15:00:00,60.19,60.36,60.18,60.36,154700.0,60.19,60.36,60.18,60.36,154700.0
2014-05-15 15:05:00,60.36,60.37,60.25,60.3,35500.0,60.36,60.37,60.25,60.3,35500.0
2014-05-15 15:10:00,60.3,60.35,60.24,60.25,24700.0,60.3,60.35,60.24,60.25,24700.0
2014-05-15 15:15:00,60.26,60.3,60.16,60.17,74800.0,60.26,60.3,60.16,60.17,74800.0
2014-05-15 15:20:00,60.18,60.21,60.13,60.14,45100.0,60.18,60.21,60.13,60.14,45100.0
2014-05-15 15:25:00,60.14,60.25,60.12,60.21,65100.0,60.14,60.25,60.12,60.21,65100.0
2014-05-15 15:30:00,60.21,60.34,60.19,60.32,89000.0,60.21,60.34,60.19,60.32,89000.0
2014-05-15 15:35:00,60.33,60.39,60.32,60.35,67400.0,60.33,60.39,60.32,60.35,67400.0
2014-05-15 15:40:00,60.36,60.4,60.29,60.33,143900.0,60.36,60.4,60.29,60.33,143900.0
2014-05-15 15:45:00,60.32,60.34,60.26,60.28,132200.0,60.32,60.34,60.26,60.28,132200.0
2014-05-15 15:50:00,60.27,60.28,60.18,60.28,163000.0,60.27,60.28,60.18,60.28,163000.0
2014-05-15 15:55:00,60.27,60.27,60.17,60.2,179400.0,60.27,60.27,60.17,60.2,179400.0
2014-05-16 09:30:00,60.65,60.65,60.31,60.37,326400.0,60.65,60.65,60.31,60.37,326400.0
2014-05-16 09:35:00,60.4,60.48,60.09,60.1,28100.0,60.4,60.48,60.09,60.1,28100.0
2014-05-16 09:40:00,60.1,60.2,59.93,60.09,188300.0,60.1,60.2,59.93,60.09,188300.0
2014-05-16 09:45:00,60.09,60.3,60.06,60.27,61500.0,60.09,60.3,60.06,60.27,61500.0
2014-05-16 09:50:00,60.26,60.44,60.23,60.41,43700.0,60.26,60.44,60.23,60.41,43700.0
2014-05-16 09:55:00,60.41,60.5,60.24,60.41,22200.0,60.41,60.5,60.24,60.41,22200.0
2014-05-16 10:00:00,60.35,60.43,60.13,60.17,22400.0,60.35,60.43,60.13,60.17,22400.0
2014-05-16 10:05:00,60.17,60.17,59.96,60.07,38200.0,60.17,60.17,59.96,60.07,38200.0
2014-05-16 10:10:00,60.06,60.16,59.99,60.06,22200.0,60.06,60.16,59.99,60.06,22200.0
2014-05-16 10:15:00,60.08,60.18,60.05,60.09,17100.0,60.08,60.18,60.05,60.09,17100.0
2014-05-16 10:20:00,60.09,60.16,60.01,60.05,19400.0,60.09,60.16,60.01,60.05,19400.0
2014-05-16 10:25:00,60.04,60.06,59.97,59.99,17200.0,60.04,60.06,59.97,59.99,17200.0
2014-05-16 10:30:00,59.98,60.1,59.98,60.06,16200.0,59.98,60.1,59.98,60.06,16200.0
2014-05-16 10:35:00,60.06,60.15,60.05,60.15,14800.0,60.06,60.15,60.05,60.15,14800.0
2014-05-16 10:40:00,60.14,60.15,60.06,60.1,21400.0,60.14,60.15,60.06,60.1,21400.0
2014-05-16 10:45:00,60.08,60.25,60.08,60.2,16700.0,60.08,60.25,60.08,60.2,16700.0
2014-05-16 10:50:00,60.2,60.24,60.15,60.22,15900.0,60.2,60.24,60.15,60.22,15900.0
2014-05-16 10:55:00,60.22,60.29,60.19,60.22,19400.0,60.22,60.29,60.19,60.22,19400.0
2014-05-16 11:00:00,60.22,60.26,60.17,60.23,13600.0,60.22,60.26,60.17,60.23,13600.0
2014-05-16 11:05:00,60.24,60.3,60.21,60.29,16700.0,60.24,60.3,60.21,60.29,16700.0
2014-05-16 11:10:00,60.3,60.33,60.23,60.33,13200.0,60.3,60.33,60.23,60.33,13200.0
2014-05-16 11:15:00,60.32,60.37,60.3,60.33,12100.0,60.32,60.37,60.3,60.33,12100.0
2014-05-16 11:20:00,60.34,60.37,60.29,60.31,6900.0,60.34,60.37,60.29,60.31,6900.0
2014-05-16 11:25:00,60.36,60.49,60.35,60.43,37500.0,60.36,60.49,60.35,60.43,37500.0
2014-05-16 11:30:00,60.43,60.61,60.43,60.57,32200.0,60.43,60.61,60.43,60.57,32200.0
2014-05-16 11:35:00,60.55,60.55,60.46,60.47,16300.0,60.55,60.55,60.46,60.47,16300.0
2014-05-16 11:40:00,60.47,60.52,60.46,60.48,11200.0,60.47,60.52,60.46,60.48,11200.0
2014-05-16 11:45:00,60.48,60.55,60.45,60.54,26600.0,60.48,60.55,60.45,60.54,26600.0
2014-05-16 11:50:00,60.55,60.61,60.5,60.51,18400.0,60.55,60.61,60.5,60.51,18400.0
2014-05-16 11:55:00,60.5,60.58,60.5,60.53,121100.0,60.5,60.58,60.5,60.53,121100.0
2014-05-16 12:00:00,60.53,60.58,60.49,60.5,45400.0,60.53,60.58,60.49,60.5,45400.0
2014-05-16 12:05:00,60.5,60.52,60.44,60.45,20200.0,60.5,60.52,60.44,60.45,20200.0
2014-05-16 12:10:00,60.45,60.54,60.44,60.51,15600.0,60.45,60.54,60.44,60.51,15600.0
2014-05-16 12:15:00,60.49,60.55,60.49,60.51,11000.0,60.49,60.55,60.49,60.51,11000.0
2014-05-16 12:20:00,60.52,60.57,60.52,60.56,27500.0,60.52,60.57,60.52,60.56,27500.0
2014-05-16 12:25:00,60.55,60.55,60.48,60.52,14400.0,60.55,60.55,60.48,60.52,14400.0
2014-05-16 12:30:00,60.52,60.52,60.46,60.51,9400.0,60.52,60.52,60.46,60.51,9400.0
2014-05-16 12:35:00,60.52,60.56,60.5,60.56,9400.0,60.52,60.56,60.5,60.56,9400.0
2014-05-16 12:40:00,60.57,60.57,60.49,60.52,14000.0,60.57,60.57,60.49,60.52,14000.0
2014-05-16 12:45:00,60.51,60.54,60.47,60.53,9600.0,60.51,60.54,60.47,60.53,9600.0
2014-05-16 12:50:00,60.54,60.54,60.5,60.53,7200.0,60.54,60.54,60.5,60.53,7200.0
2014-05-16 12:55:00,60.53,60.57,60.52,60.56,16900.0,60.53,60.57,60.52,60.56,16900.0
2014-05-16 13:00:00,60.55,60.57,60.48,60.5,54700.0,60.55,60.57,60.48,60.5,54700.0
2014-05-16 13:05:00,60.49,60.59,60.48,60.57,27200.0,60.49,60.59,60.48,60.57,27200.0
2014-05-16 13:10:00,60.57,60.59,60.52,60.55,22000.0,60.57,60.59,60.52,60.55,22000.0
2014-05-16 13:15:00,60.56,60.67,60.54,60.65,7700.0,60.56,60.67,60.54,60.65,7700.0
2014-05-16 13:20:00,60.65,60.73,60.62,60.71,15300.0,60.65,60.73,60.62,60.71,15300.0
2014-05-16 13:25:00,60.71,60.74,60.61,60.65,11300.0,60.71,60.74,60.61,60.65,11300.0
2014-05-16 13:30:00,60.63,60.73,60.6,60.71,12800.0,60.63,60.73,60.6,60.71,12800.0
2014-05-16 13:35:00,60.71,60.73,60.68,60.68,9600.0,60.71,60.73,60.68,60.68,9600.0
2014-05-16 13:40:00,60.69,60.75,60.66,60.68,13000.0,60.69,60.75,60.66,60.68,13000.0
2014-05-16 13:45:00,60.69,60.71,60.61,60.71,14700.0,60.69,60.71,60.61,60.71,14700.0
2014-05-16 13:50:00,60.71,60.8,60.69,60.79,36300.0,60.71,60.8,60.69,60.79,36300.0
2014-05-16 13:55:00,60.8,60.89,60.79,60.88,63300.0,60.8,60.89,60.79,60.88,63300.0
2014-05-16 14:00:00,60.87,60.87,60.69,60.71,28900.0,60.87,60.87,60.69,60.71,28900.0
2014-05-16 14:05:00,60.72,60.78,60.71,60.76,22100.0,60.72,60.78,60.71,60.76,22100.0
2014-05-16 14:10:00,60.77,60.81,60.77,60.8,20300.0,60.77,60.81,60.77,60.8,20300.0
2014-05-16 14:15:00,60.8,60.93,60.8,60.93,28300.0,60.8,60.93,60.8,60.93,28300.0
2014-05-16 14:20:00,60.92,61.01,60.89,61.01,65900.0,60.92,61.01,60.89,61.01,65900.0
2014-05-16 14:25:00,61.01,61.07,60.89,60.91,37000.0,61.01,61.07,60.89,60.91,37000.0
2014-05-16 14:30:00,60.89,60.97,60.89,60.97,29200.0,60.89,60.97,60.89,60.97,29200.0
2014-05-16 14:35:00,60.97,61.1,60.96,61.08,32500.0,60.97,61.1,60.96,61.08,32500.0
2014-05-16 14:40:00,61.08,61.21,61.08,61.18,38300.0,61.08,61.21,61.08,61.18,38300.0
2014-05-16 14:45:00,61.18,61.18,61.15,61.17,28800.0,61.18,61.18,61.15,61.17,28800.0
2014-05-16 14:50:00,61.17,61.23,61.16,61.21,54200.0,61.17,61.23,61.16,61.21,54200.0
2014-05-16 14:55:00,61.22,61.48,61.21,61.46,121300.0,61.22,61.48,61.21,61.46,121300.0
2014-05-16 15:00:00,61.46,61.55,61.44,61.5,86800.0,61.46,61.55,61.44,61.5,86800.0
2014-05-16 15:05:00,61.5,61.55,61.44,61.51,50300.0,61.5,61.55,61.44,61.51,50300.0
2014-05-16 15:10:00,61.51,61.63,61.51,61.58,52900.0,61.51,61.63,61.51,61.58,52900.0
2014-05-16 15:15:00,61.58,61.62,61.56,61.61,45600.0,61.58,61.62,61.56,61.61,45600.0
2014-05-16 15:20:00,61.6,61.61,61.55,61.58,39800.0,61.6,61.61,61.55,61.58,39800.0
2014-05-16 15:25:00,61.58,61.63,61.57,61.59,56600.0,61.58,61.63,61.57,61.59,56600.0
2014-05-16 15:30:00,61.59,61.63,61.55,61.61,60400.0,61.59,61.63,61.55,61.61,60400.0
2014-05-16 15:35:00,61.61,61.69,61.6,61.63,91300.0,61.61,61.69,61.6,61.63,91300.0
2014-05-16 15:40:00,61.63,61.67,61.62,61.65,56500.0,61.63,61.67,61.62,61.65,56500.0
2014-05-16 15:45:00,61.65,61.65,61.61,61.63,58500.0,61.65,61.65,61.61,61.63,58500.0
2014-05-16 15:50:00,61.64,61.64,61.62,61.63,78600.0,61.64,61.64,61.62,61.63,78600.0
2014-05-16 15:55:00,61.63,61.69,61.61,61.63,150600.0,61.63,61.69,61.61,61.63,150600.0
2014-05-19 09:30:00,61.27,61.81,61.26,61.78,48400.0,61.27,61.81,61.26,61.78,48400.0
2014-05-19 09:35:00,61.8,61.95,61.76,61.86,23900.0,61.8,61.95,61.76,61.86,23900.0
2014-05-19 09:40:00,61.87,61.93,61.78,61.89,25600.0,61.87,61.93,61.78,61.89,25600.0
2014-05-19 09:45:00,61.88,61.98,61.83,61.97,22500.0,61.88,61.98,61.83,61.97,22500.0
2014-05-19 09:50:00,61.95,61.98,61.88,61.93,37700.0,61.95,61.98,61.88,61.93,37700.0
2014-05-19 09:55:00,61.93,62.07,61.88,62.07,33800.0,61.93,62.07,61.88,62.07,33800.0
2014-05-19 10:00:00,62.06,62.1,61.89,61.96,45600.0,62.06,62.1,61.89,61.96,45600.0
2014-05-19 10:05:00,61.98,62.09,61.85,62.09,34200.0,61.98,62.09,61.85,62.09,34200.0
2014-05-19 10:10:00,62.06,62.22,62.01,62.14,22400.0,62.06,62.22,62.01,62.14,22400.0
2014-05-19 10:15:00,62.14,62.25,62.13,62.19,20800.0,62.14,62.25,62.13,62.19,20800.0
2014-05-19 10:20:00,62.2,62.25,62.13,62.16,15900.0,62.2,62.25,62.13,62.16,15900.0
2014-05-19 10:25:00,62.16,62.25,62.11,62.21,15900.0,62.16,62.25,62.11,62.21,15900.0
2014-05-19 10:30:00,62.21,62.21,62.12,62.16,16300.0,62.21,62.21,62.12,62.16,16300.0
2014-05-19 10:35:00,62.18,62.33,62.18,62.25,25300.0,62.18,62.33,62.18,62.25,25300.0
2014-05-19 10:40:00,62.26,62.47,62.26,62.46,25300.0,62.26,62.47,62.26,62.46,25300.0
2014-05-19 10:45:00,62.45,62.57,62.45,62.55,65300.0,62.45,62.57,62.45,62.55,65300.0
2014-05-19 10:50:00,62.55,62.57,62.46,62.47,29800.0,62.55,62.57,62.46,62.47,29800.0
2014-05-19 10:55:00,62.48,62.54,62.45,62.5,24000.0,62.48,62.54,62.45,62.5,24000.0
2014-05-19 11:00:00,62.51,62.58,62.5,62.51,29400.0,62.51,62.58,62.5,62.51,29400.0
2014-05-19 11:05:00,62.52,62.52,62.43,62.45,26900.0,62.52,62.52,62.43,62.45,26900.0
2014-05-19 11:10:00,62.45,62.63,62.45,62.6,35700.0,62.45,62.63,62.45,62.6,35700.0
2014-05-19 11:15:00,62.58,62.61,62.5,62.5,20600.0,62.58,62.61,62.5,62.5,20600.0
2014-05-19 11:20:00,62.5,62.58,62.5,62.58,10200.0,62.5,62.58,62.5,62.58,10200.0
2014-05-19 11:25:00,62.58,62.65,62.56,62.63,35500.0,62.58,62.65,62.56,62.63,35500.0
2014-05-19 11:30:00,62.65,62.79,62.64,62.69,73400.0,62.65,62.79,62.64,62.69,73400.0
2014-05-19 11:35:00,62.7,62.7,62.59,62.61,21800.0,62.7,62.7,62.59,62.61,21800.0
2014-05-19 11:40:00,62.61,62.64,62.57,62.64,15800.0,62.61,62.64,62.57,62.64,15800.0
2014-05-19 11:45:00,62.64,62.67,62.61,62.63,16800.0,62.64,62.67,62.61,62.63,16800.0
2014-05-19 11:50:00,62.63,62.68,62.62,62.66,13000.0,62.63,62.68,62.62,62.66,13000.0
2014-05-19 11:55:00,62.65,62.71,62.64,62.64,13600.0,62.65,62.71,62.64,62.64,13600.0
2014-05-19 12:00:00,62.64,62.7,62.62,62.63,22500.0,62.64,62.7,62.62,62.63,22500.0
2014-05-19 12:05:00,62.62,62.69,62.62,62.67,12600.0,62.62,62.69,62.62,62.67,12600.0
2014-05-19 12:10:00,62.66,62.67,62.6,62.61,11500.0,62.66,62.67,62.6,62.61,11500.0
2014-05-19 12:15:00,62.59,62.63,62.58,62.59,19400.0,62.59,62.63,62.58,62.59,19400.0
2014-05-19 12:20:00,62.61,62.69,62.58,62.65,17200.0,62.61,62.69,62.58,62.65,17200.0
2014-05-19 12:25:00,62.67,62.74,62.65,62.73,18200.0,62.67,62.74,62.65,62.73,18200.0
2014-05-19 12:30:00,62.71,62.73,62.58,62.64,17800.0,62.71,62.73,62.58,62.64,17800.0
2014-05-19 12:35:00,62.65,62.75,62.64,62.7,44400.0,62.65,62.75,62.64,62.7,44400.0
2014-05-19 12:40:00,62.7,62.74,62.65,62.7,16000.0,62.7,62.74,62.65,62.7,16000.0
2014-05-19 12:45:00,62.73,62.8,62.72,62.8,19000.0,62.73,62.8,62.72,62.8,19000.0
2014-05-19 12:50:00,62.79,62.82,62.78,62.8,11000.0,62.79,62.82,62.78,62.8,11000.0
2014-05-19 12:55:00,62.79,62.83,62.79,62.8,27700.0,62.79,62.83,62.79,62.8,27700.0
2014-05-19 13:00:00,62.8,62.84,62.79,62.79,28100.0,62.8,62.84,62.79,62.79,28100.0
2014-05-19 13:05:00,62.81,62.82,62.79,62.79,15000.0,62.81,62.82,62.79,62.79,15000.0
2014-05-19 13:10:00,62.8,62.82,62.78,62.8,28900.0,62.8,62.82,62.78,62.8,28900.0
2014-05-19 13:15:00,62.79,62.8,62.65,62.7,26200.0,62.79,62.8,62.65,62.7,26200.0
2014-05-19 13:20:00,62.71,62.8,62.69,62.73,14600.0,62.71,62.8,62.69,62.73,14600.0
2014-05-19 13:25:00,62.73,62.75,62.66,62.69,17700.0,62.73,62.75,62.66,62.69,17700.0
2014-05-19 13:30:00,62.66,62.67,62.58,62.58,14700.0,62.66,62.67,62.58,62.58,14700.0
2014-05-19 13:35:00,62.58,62.6,62.51,62.51,21400.0,62.58,62.6,62.51,62.51,21400.0
2014-05-19 13:40:00,62.51,62.58,62.48,62.52,23100.0,62.51,62.58,62.48,62.52,23100.0
2014-05-19 13:45:00,62.52,62.56,62.51,62.56,8500.0,62.52,62.56,62.51,62.56,8500.0
2014-05-19 13:50:00,62.55,62.56,62.51,62.51,21200.0,62.55,62.56,62.51,62.51,21200.0
2014-05-19 13:55:00,62.52,62.6,62.52,62.56,16800.0,62.52,62.6,62.52,62.56,16800.0
2014-05-19 14:00:00,62.57,62.6,62.55,62.58,14500.0,62.57,62.6,62.55,62.58,14500.0
2014-05-19 14:05:00,62.57,62.57,62.52,62.53,14300.0,62.57,62.57,62.52,62.53,14300.0
2014-05-19 14:10:00,62.53,62.56,62.49,62.55,15000.0,62.53,62.56,62.49,62.55,15000.0
2014-05-19 14:15:00,62.55,62.57,62.47,62.47,19500.0,62.55,62.57,62.47,62.47,19500.0
2014-05-19 14:20:00,62.47,62.48,62.42,62.47,41800.0,62.47,62.48,62.42,62.47,41800.0
2014-05-19 14:25:00,62.47,62.54,62.46,62.54,11400.0,62.47,62.54,62.46,62.54,11400.0
2014-05-19 14:30:00,62.54,62.55,62.48,62.49,19000.0,62.54,62.55,62.48,62.49,19000.0
2014-05-19 14:35:00,62.49,62.52,62.48,62.49,16000.0,62.49,62.52,62.48,62.49,16000.0
2014-05-19 14:40:00,62.5,62.57,62.5,62.51,14300.0,62.5,62.57,62.5,62.51,14300.0
2014-05-19 14:45:00,62.51,62.57,62.49,62.49,12700.0,62.51,62.57,62.49,62.49,12700.0
2014-05-19 14:50:00,62.49,62.53,62.48,62.53,11900.0,62.49,62.53,62.48,62.53,11900.0
2014-05-19 14:55:00,62.52,62.52,62.39,62.45,26500.0,62.52,62.52,62.39,62.45,26500.0
2014-05-19 15:00:00,62.45,62.45,62.41,62.42,12900.0,62.45,62.45,62.41,62.42,12900.0
2014-05-19 15:05:00,62.41,62.41,62.33,62.37,15900.0,62.41,62.41,62.33,62.37,15900.0
2014-05-19 15:10:00,62.37,62.45,62.37,62.38,12400.0,62.37,62.45,62.37,62.38,12400.0
2014-05-19 15:15:00,62.39,62.39,62.28,62.29,39000.0,62.39,62.39,62.28,62.29,39000.0
2014-05-19 15:20:00,62.29,62.3,62.23,62.24,36900.0,62.29,62.3,62.23,62.24,36900.0
2014-05-19 15:25:00,62.24,62.25,62.2,62.2,46200.0,62.24,62.25,62.2,62.2,46200.0
2014-05-19 15:30:00,62.21,62.33,62.21,62.32,58800.0,62.21,62.33,62.21,62.32,58800.0
2014-05-19 15:35:00,62.32,62.32,62.25,62.28,39600.0,62.32,62.32,62.25,62.28,39600.0
2014-05-19 15:40:00,62.27,62.3,62.26,62.26,48500.0,62.27,62.3,62.26,62.26,48500.0
2014-05-19 15:45:00,62.26,62.28,62.23,62.24,58800.0,62.26,62.28,62.23,62.24,58800.0
2014-05-19 15:50:00,62.24,62.26,62.23,62.25,86500.0,62.24,62.26,62.23,62.25,86500.0
2014-05-19 15:55:00,62.26,62.26,62.2,62.21,165100.0,62.26,62.26,62.2,62.21,165100.0
2014-05-20 09:30:00,62.12,62.18,61.8,61.86,43200.0,62.12,62.18,61.8,61.86,43200.0
2014-05-20 09:35:00,61.92,62.11,61.75,61.98,27800.0,61.92,62.11,61.75,61.98,27800.0
2014-05-20 09:40:00,62.0,62.0,61.63,61.71,19600.0,62.0,62.0,61.63,61.71,19600.0
2014-05-20 09:45:00,61.7,61.87,61.58,61.68,19300.0,61.7,61.87,61.58,61.68,19300.0
2014-05-20 09:50:00,61.69,61.77,61.53,61.54,20700.0,61.69,61.77,61.53,61.54,20700.0
2014-05-20 09:55:00,61.54,61.62,61.46,61.56,24000.0,61.54,61.62,61.46,61.56,24000.0
2014-05-20 10:00:00,61.5,61.67,61.47,61.62,63200.0,61.5,61.67,61.47,61.62,63200.0
2014-05-20 10:05:00,61.6,61.66,61.49,61.6,38900.0,61.6,61.66,61.49,61.6,38900.0
2014-05-20 10:10:00,61.6,61.71,61.59,61.7,10900.0,61.6,61.71,61.59,61.7,10900.0
2014-05-20 10:15:00,61.7,61.88,61.7,61.76,14000.0,61.7,61.88,61.7,61.76,14000.0
2014-05-20 10:20:00,61.74,61.75,61.6,61.6,18300.0,61.74,61.75,61.6,61.6,18300.0
2014-05-20 10:25:00,61.64,61.71,61.52,61.54,20300.0,61.64,61.71,61.52,61.54,20300.0
2014-05-20 10:30:00,61.54,61.66,61.46,61.66,27000.0,61.54,61.66,61.46,61.66,27000.0
2014-05-20 10:35:00,61.64,61.79,61.64,61.7,25900.0,61.64,61.79,61.64,61.7,25900.0
2014-05-20 10:40:00,61.7,61.86,61.68,61.83,17000.0,61.7,61.86,61.68,61.83,17000.0
2014-05-20 10:45:00,61.84,61.91,61.8,61.88,10700.0,61.84,61.91,61.8,61.88,10700.0
2014-05-20 10:50:00,61.86,61.88,61.79,61.83,6400.0,61.86,61.88,61.79,61.83,6400.0
2014-05-20 10:55:00,61.85,62.0,61.85,61.95,12800.0,61.85,62.0,61.85,61.95,12800.0
2014-05-20 11:00:00,61.97,61.99,61.91,61.99,4500.0,61.97,61.99,61.91,61.99,4500.0
2014-05-20 11:05:00,62.0,62.02,61.89,61.92,10400.0,62.0,62.02,61.89,61.92,10400.0
2014-05-20 11:10:00,61.93,61.96,61.88,61.89,8200.0,61.93,61.96,61.88,61.89,8200.0
2014-05-20 11:15:00,61.89,62.0,61.89,61.93,11500.0,61.89,62.0,61.89,61.93,11500.0
2014-05-20 11:20:00,61.97,61.98,61.89,61.94,6800.0,61.97,61.98,61.89,61.94,6800.0
2014-05-20 11:25:00,61.97,62.08,61.94,62.0,16600.0,61.97,62.08,61.94,62.0,16600.0
2014-05-20 11:30:00,62.0,62.16,61.97,62.14,12400.0,62.0,62.16,61.97,62.14,12400.0
2014-05-20 11:35:00,62.15,62.22,62.13,62.15,11200.0,62.15,62.22,62.13,62.15,11200.0
2014-05-20 11:40:00,62.16,62.39,62.13,62.37,19300.0,62.16,62.39,62.13,62.37,19300.0
2014-05-20 11:45:00,62.37,62.45,62.37,62.42,12600.0,62.37,62.45,62.37,62.42,12600.0
2014-05-20 11:50:00,62.42,62.44,62.26,62.3,14100.0,62.42,62.44,62.26,62.3,14100.0
2014-05-20 11:55:00,62.3,62.35,62.26,62.33,17500.0,62.3,62.35,62.26,62.33,17500.0
2014-05-20 12:00:00,62.33,62.34,62.03,62.09,24200.0,62.33,62.34,62.03,62.09,24200.0
2014-05-20 12:05:00,62.08,62.08,61.97,62.03,12000.0,62.08,62.08,61.97,62.03,12000.0
2014-05-20 12:10:00,62.0,62.03,61.87,61.88,35000.0,62.0,62.03,61.87,61.88,35000.0
2014-05-20 12:15:00,61.87,61.98,61.82,61.97,16500.0,61.87,61.98,61.82,61.97,16500.0
2014-05-20 12:20:00,61.95,62.04,61.95,62.01,4400.0,61.95,62.04,61.95,62.01,4400.0
2014-05-20 12:25:00,62.04,62.04,61.91,61.93,9400.0,62.04,62.04,61.91,61.93,9400.0
2014-05-20 12:30:00,61.93,61.95,61.83,61.89,17800.0,61.93,61.95,61.83,61.89,17800.0
2014-05-20 12:35:00,61.87,61.89,61.84,61.86,3900.0,61.87,61.89,61.84,61.86,3900.0
2014-05-20 12:40:00,61.85,61.89,61.81,61.89,7000.0,61.85,61.89,61.81,61.89,7000.0
2014-05-20 12:45:00,61.87,61.9,61.78,61.8,13200.0,61.87,61.9,61.78,61.8,13200.0
2014-05-20 12:50:00,61.81,61.85,61.79,61.84,4100.0,61.81,61.85,61.79,61.84,4100.0
2014-05-20 12:55:00,61.83,61.86,61.8,61.84,7000.0,61.83,61.86,61.8,61.84,7000.0
2014-05-20 13:00:00,61.83,61.84,61.75,61.81,17600.0,61.83,61.84,61.75,61.81,17600.0
2014-05-20 13:05:00,61.82,61.88,61.77,61.77,7700.0,61.82,61.88,61.77,61.77,7700.0
2014-05-20 13:10:00,61.79,61.79,61.63,61.64,15000.0,61.79,61.79,61.63,61.64,15000.0
2014-05-20 13:15:00,61.64,61.67,61.58,61.64,19500.0,61.64,61.67,61.58,61.64,19500.0
2014-05-20 13:20:00,61.65,61.67,61.58,61.63,6700.0,61.65,61.67,61.58,61.63,6700.0
2014-05-20 13:25:00,61.66,61.72,61.58,61.68,14300.0,61.66,61.72,61.58,61.68,14300.0
2014-05-20 13:30:00,61.69,61.73,61.66,61.72,6500.0,61.69,61.73,61.66,61.72,6500.0
2014-05-20 13:35:00,61.72,61.72,61.55,61.55,8000.0,61.72,61.72,61.55,61.55,8000.0
2014-05-20 13:40:00,61.57,61.57,61.46,61.49,28700.0,61.57,61.57,61.46,61.49,28700.0
2014-05-20 13:45:00,61.51,61.53,61.45,61.47,14200.0,61.51,61.53,61.45,61.47,14200.0
2014-05-20 13:50:00,61.49,61.54,61.48,61.49,11700.0,61.49,61.54,61.48,61.49,11700.0
2014-05-20 13:55:00,61.5,61.55,61.47,61.47,19700.0,61.5,61.55,61.47,61.47,19700.0
2014-05-20 14:00:00,61.49,61.63,61.49,61.61,12800.0,61.49,61.63,61.49,61.61,12800.0
2014-05-20 14:05:00,61.59,61.66,61.59,61.61,7500.0,61.59,61.66,61.59,61.61,7500.0
2014-05-20 14:10:00,61.62,61.68,61.55,61.57,15200.0,61.62,61.68,61.55,61.57,15200.0
2014-05-20 14:15:00,61.59,61.67,61.56,61.67,13400.0,61.59,61.67,61.56,61.67,13400.0
2014-05-20 14:20:00,61.65,61.66,61.57,61.62,13600.0,61.65,61.66,61.57,61.62,13600.0
2014-05-20 14:25:00,61.61,61.61,61.53,61.57,14600.0,61.61,61.61,61.53,61.57,14600.0
2014-05-20 14:30:00,61.59,61.6,61.5,61.53,13100.0,61.59,61.6,61.5,61.53,13100.0
2014-05-20 14:35:00,61.53,61.53,61.42,61.43,16800.0,61.53,61.53,61.42,61.43,16800.0
2014-05-20 14:40:00,61.43,61.5,61.43,61.47,24200.0,61.43,61.5,61.43,61.47,24200.0
2014-05-20 14:45:00,61.48,61.53,61.45,61.46,11600.0,61.48,61.53,61.45,61.46,11600.0
2014-05-20 14:50:00,61.44,61.5,61.43,61.46,23300.0,61.44,61.5,61.43,61.46,23300.0
2014-05-20 14:55:00,61.45,61.52,61.44,61.47,42100.0,61.45,61.52,61.44,61.47,42100.0
2014-05-20 15:00:00,61.48,61.63,61.47,61.62,21200.0,61.48,61.63,61.47,61.62,21200.0
2014-05-20 15:05:00,61.62,61.67,61.62,61.64,15500.0,61.62,61.67,61.62,61.64,15500.0
2014-05-20 15:10:00,61.63,61.69,61.61,61.68,14700.0,61.63,61.69,61.61,61.68,14700.0
2014-05-20 15:15:00,61.69,61.73,61.69,61.71,15300.0,61.69,61.73,61.69,61.71,15300.0
2014-05-20 15:20:00,61.72,61.72,61.68,61.7,17500.0,61.72,61.72,61.68,61.7,17500.0
2014-05-20 15:25:00,61.7,61.78,61.69,61.72,18400.0,61.7,61.78,61.69,61.72,18400.0
2014-05-20 15:30:00,61.73,61.77,61.71,61.75,21900.0,61.73,61.77,61.71,61.75,21900.0
2014-05-20 15:35:00,61.75,61.88,61.74,61.86,28100.0,61.75,61.88,61.74,61.86,28100.0
2014-05-20 15:40:00,61.86,61.86,61.79,61.79,16400.0,61.86,61.86,61.79,61.79,16400.0
2014-05-20 15:45:00,61.8,61.81,61.75,61.76,51300.0,61.8,61.81,61.75,61.76,51300.0
2014-05-20 15:50:00,61.76,61.76,61.71,61.74,64100.0,61.76,61.76,61.71,61.74,64100.0
2014-05-20 15:55:00,61.73,61.73,61.67,61.71,141200.0,61.73,61.73,61.67,61.71,141200.0
2014-05-21 09:30:00,61.73,61.99,61.53,61.61,24100.0,61.73,61.99,61.53,61.61,24100.0
2014-05-21 09:35:00,61.54,61.91,61.54,61.87,63800.0,61.54,61.91,61.54,61.87,63800.0
2014-05-21 09:40:00,61.86,61.92,61.79,61.9,18800.0,61.86,61.92,61.79,61.9,18800.0
2014-05-21 09:45:00,61.95,62.14,61.87,62.13,12600.0,61.95,62.14,61.87,62.13,12600.0
2014-05-21 09:50:00,62.16,62.36,62.13,62.23,6900.0,62.16,62.36,62.13,62.23,6900.0
2014-05-21 09:55:00,62.23,62.23,62.0,62.1,4900.0,62.23,62.23,62.0,62.1,4900.0
2014-05-21 10:00:00,62.08,62.24,62.07,62.2,35100.0,62.08,62.24,62.07,62.2,35100.0
2014-05-21 10:05:00,62.2,62.27,62.18,62.26,5800.0,62.2,62.27,62.18,62.26,5800.0
2014-05-21 10:10:00,62.28,62.33,62.24,62.31,6500.0,62.28,62.33,62.24,62.31,6500.0
2014-05-21 10:15:00,62.31,62.34,62.27,62.34,15000.0,62.31,62.34,62.27,62.34,15000.0
2014-05-21 10:20:00,62.34,62.36,62.26,62.28,32100.0,62.34,62.36,62.26,62.28,32100.0
2014-05-21 10:25:00,62.27,62.3,62.22,62.28,7400.0,62.27,62.3,62.22,62.28,7400.0
2014-05-21 10:30:00,62.3,62.4,62.3,62.36,6200.0,62.3,62.4,62.3,62.36,6200.0
2014-05-21 10:35:00,62.37,62.43,62.37,62.41,3200.0,62.37,62.43,62.37,62.41,3200.0
2014-05-21 10:40:00,62.42,62.42,62.34,62.36,11300.0,62.42,62.42,62.34,62.36,11300.0
2014-05-21 10:45:00,62.36,62.42,62.33,62.4,9400.0,62.36,62.42,62.33,62.4,9400.0
2014-05-21 10:50:00,62.41,62.41,62.32,62.34,7200.0,62.41,62.41,62.32,62.34,7200.0
2014-05-21 10:55:00,62.35,62.4,62.33,62.35,44300.0,62.35,62.4,62.33,62.35,44300.0
2014-05-21 11:00:00,62.34,62.37,62.33,62.37,13400.0,62.34,62.37,62.33,62.37,13400.0
2014-05-21 11:05:00,62.33,62.41,62.33,62.36,7500.0,62.33,62.41,62.33,62.36,7500.0
2014-05-21 11:10:00,62.36,62.39,62.34,62.39,4000.0,62.36,62.39,62.34,62.39,4000.0
2014-05-21 11:15:00,62.37,62.42,62.27,62.27,7700.0,62.37,62.42,62.27,62.27,7700.0
2014-05-21 11:20:00,62.27,62.27,62.18,62.21,15000.0,62.27,62.27,62.18,62.21,15000.0
2014-05-21 11:25:00,62.21,62.21,62.12,62.14,20400.0,62.21,62.21,62.12,62.14,20400.0
2014-05-21 11:30:00,62.14,62.23,62.14,62.21,14500.0,62.14,62.23,62.14,62.21,14500.0
2014-05-21 11:35:00,62.22,62.3,62.22,62.26,11800.0,62.22,62.3,62.22,62.26,11800.0
2014-05-21 11:40:00,62.25,62.29,62.14,62.14,10500.0,62.25,62.29,62.14,62.14,10500.0
2014-05-21 11:45:00,62.14,62.14,62.03,62.05,12800.0,62.14,62.14,62.03,62.05,12800.0
2014-05-21 11:50:00,62.08,62.15,62.05,62.15,8500.0,62.08,62.15,62.05,62.15,8500.0
2014-05-21 11:55:00,62.14,62.25,62.11,62.25,15100.0,62.14,62.25,62.11,62.25,15100.0
2014-05-21 12:00:00,62.26,62.33,62.25,62.26,9100.0,62.26,62.33,62.25,62.26,9100.0
2014-05-21 12:05:00,62.28,62.33,62.23,62.23,10700.0,62.28,62.33,62.23,62.23,10700.0
2014-05-21 12:10:00,62.23,62.27,62.2,62.25,4500.0,62.23,62.27,62.2,62.25,4500.0
2014-05-21 12:15:00,62.25,62.3,62.25,62.28,3900.0,62.25,62.3,62.25,62.28,3900.0
2014-05-21 12:20:00,62.27,62.32,62.24,62.27,33900.0,62.27,62.32,62.24,62.27,33900.0
2014-05-21 12:25:00,62.27,62.39,62.26,62.38,6000.0,62.27,62.39,62.26,62.38,6000.0
2014-05-21 12:30:00,62.38,62.39,62.35,62.37,14500.0,62.38,62.39,62.35,62.37,14500.0
2014-05-21 12:35:00,62.37,62.4,62.34,62.36,13000.0,62.37,62.4,62.34,62.36,13000.0
2014-05-21 12:40:00,62.37,62.44,62.36,62.43,14300.0,62.37,62.44,62.36,62.43,14300.0
2014-05-21 12:45:00,62.43,62.47,62.43,62.46,12700.0,62.43,62.47,62.43,62.46,12700.0
2014-05-21 12:50:00,62.46,62.5,62.45,62.46,5100.0,62.46,62.5,62.45,62.46,5100.0
2014-05-21 12:55:00,62.46,62.49,62.44,62.46,4300.0,62.46,62.49,62.44,62.46,4300.0
2014-05-21 13:00:00,62.48,62.49,62.44,62.46,4400.0,62.48,62.49,62.44,62.46,4400.0
2014-05-21 13:05:00,62.48,62.51,62.43,62.43,8000.0,62.48,62.51,62.43,62.43,8000.0
2014-05-21 13:10:00,62.43,62.46,62.41,62.41,2700.0,62.43,62.46,62.41,62.41,2700.0
2014-05-21 13:15:00,62.41,62.48,62.41,62.46,5800.0,62.41,62.48,62.41,62.46,5800.0
2014-05-21 13:20:00,62.44,62.44,62.38,62.39,8100.0,62.44,62.44,62.38,62.39,8100.0
2014-05-21 13:25:00,62.39,62.41,62.36,62.36,8900.0,62.39,62.41,62.36,62.36,8900.0
2014-05-21 13:30:00,62.36,62.4,62.36,62.4,7000.0,62.36,62.4,62.36,62.4,7000.0
2014-05-21 13:35:00,62.38,62.41,62.35,62.41,7500.0,62.38,62.41,62.35,62.41,7500.0
2014-05-21 13:40:00,62.39,62.43,62.38,62.42,3900.0,62.39,62.43,62.38,62.42,3900.0
2014-05-21 13:45:00,62.42,62.44,62.41,62.42,8500.0,62.42,62.44,62.41,62.42,8500.0
2014-05-21 13:50:00,62.43,62.51,62.43,62.48,7300.0,62.43,62.51,62.43,62.48,7300.0
2014-05-21 13:55:00,62.48,62.5,62.44,62.45,5400.0,62.48,62.5,62.44,62.45,5400.0
2014-05-21 14:00:00,62.47,62.63,62.43,62.58,35100.0,62.47,62.63,62.43,62.58,35100.0
2014-05-21 14:05:00,62.59,62.66,62.47,62.49,15200.0,62.59,62.66,62.47,62.49,15200.0
2014-05-21 14:10:00,62.49,62.5,62.36,62.41,12100.0,62.49,62.5,62.36,62.41,12100.0
2014-05-21 14:15:00,62.41,62.49,62.37,62.46,11200.0,62.41,62.49,62.37,62.46,11200.0
2014-05-21 14:20:00,62.45,62.54,62.44,62.47,36200.0,62.45,62.54,62.44,62.47,36200.0
2014-05-21 14:25:00,62.48,62.55,62.47,62.54,16600.0,62.48,62.55,62.47,62.54,16600.0
2014-05-21 14:30:00,62.53,62.57,62.49,62.56,10500.0,62.53,62.57,62.49,62.56,10500.0
2014-05-21 14:35:00,62.54,62.58,62.48,62.51,9600.0,62.54,62.58,62.48,62.51,9600.0
2014-05-21 14:40:00,62.52,62.59,62.52,62.52,7600.0,62.52,62.59,62.52,62.52,7600.0
2014-05-21 14:45:00,62.51,62.56,62.45,62.54,13300.0,62.51,62.56,62.45,62.54,13300.0
2014-05-21 14:50:00,62.54,62.54,62.49,62.49,5800.0,62.54,62.54,62.49,62.49,5800.0
2014-05-21 14:55:00,62.48,62.51,62.45,62.49,10800.0,62.48,62.51,62.45,62.49,10800.0
2014-05-21 15:00:00,62.5,62.54,62.44,62.52,23000.0,62.5,62.54,62.44,62.52,23000.0
2014-05-21 15:05:00,62.52,62.53,62.46,62.49,6500.0,62.52,62.53,62.46,62.49,6500.0
2014-05-21 15:10:00,62.51,62.56,62.51,62.53,12300.0,62.51,62.56,62.51,62.53,12300.0
2014-05-21 15:15:00,62.54,62.61,62.53,62.58,13800.0,62.54,62.61,62.53,62.58,13800.0
2014-05-21 15:20:00,62.58,62.58,62.54,62.57,11300.0,62.58,62.58,62.54,62.57,11300.0
2014-05-21 15:25:00,62.57,62.59,62.56,62.59,12300.0,62.57,62.59,62.56,62.59,12300.0
2014-05-21 15:30:00,62.59,62.61,62.58,62.58,22000.0,62.59,62.61,62.58,62.58,22000.0
2014-05-21 15:35:00,62.57,62.58,62.53,62.54,18300.0,62.57,62.58,62.53,62.54,18300.0
2014-05-21 15:40:00,62.53,62.55,62.53,62.54,18700.0,62.53,62.55,62.53,62.54,18700.0
2014-05-21 15:45:00,62.54,62.55,62.48,62.49,37900.0,62.54,62.55,62.48,62.49,37900.0
2014-05-21 15:50:00,62.49,62.53,62.47,62.48,50600.0,62.49,62.53,62.47,62.48,50600.0
2014-05-21 15:55:00,62.49,62.49,62.44,62.47,49200.0,62.49,62.49,62.44,62.47,49200.0
2014-05-22 09:30:00,62.29,62.33,61.91,62.15,55200.0,62.29,62.33,61.91,62.15,55200.0
2014-05-22 09:35:00,62.07,62.3,61.99,62.3,12000.0,62.07,62.3,61.99,62.3,12000.0
2014-05-22 09:40:00,62.21,62.26,62.01,62.25,5700.0,62.21,62.26,62.01,62.25,5700.0
2014-05-22 09:45:00,62.28,62.59,62.28,62.58,7700.0,62.28,62.59,62.28,62.58,7700.0
2014-05-22 09:50:00,62.58,62.65,62.54,62.62,10100.0,62.58,62.65,62.54,62.62,10100.0
2014-05-22 09:55:00,62.58,62.6,62.38,62.44,7200.0,62.58,62.6,62.38,62.44,7200.0
2014-05-22 10:00:00,62.4,62.46,62.28,62.3,16500.0,62.4,62.46,62.28,62.3,16500.0
2014-05-22 10:05:00,62.21,62.21,62.04,62.14,6800.0,62.21,62.21,62.04,62.14,6800.0
2014-05-22 10:10:00,62.16,62.27,62.16,62.2,5300.0,62.16,62.27,62.16,62.2,5300.0
2014-05-22 10:15:00,62.2,62.33,62.2,62.33,6300.0,62.2,62.33,62.2,62.33,6300.0
2014-05-22 10:20:00,62.32,62.32,62.19,62.25,6700.0,62.32,62.32,62.19,62.25,6700.0
2014-05-22 10:25:00,62.27,62.36,62.25,62.26,6000.0,62.27,62.36,62.25,62.26,6000.0
2014-05-22 10:30:00,62.26,62.38,62.26,62.33,6300.0,62.26,62.38,62.26,62.33,6300.0
2014-05-22 10:35:00,62.31,62.49,62.31,62.49,5600.0,62.31,62.49,62.31,62.49,5600.0
2014-05-22 10:40:00,62.51,62.59,62.47,62.59,8200.0,62.51,62.59,62.47,62.59,8200.0
2014-05-22 10:45:00,62.57,62.63,62.56,62.63,5700.0,62.57,62.63,62.56,62.63,5700.0
2014-05-22 10:50:00,62.67,62.74,62.66,62.69,12400.0,62.67,62.74,62.66,62.69,12400.0
2014-05-22 10:55:00,62.68,62.7,62.62,62.64,14000.0,62.68,62.7,62.62,62.64,14000.0
2014-05-22 11:00:00,62.64,62.65,62.54,62.55,14600.0,62.64,62.65,62.54,62.55,14600.0
2014-05-22 11:05:00,62.56,62.58,62.47,62.48,16000.0,62.56,62.58,62.47,62.48,16000.0
2014-05-22 11:10:00,62.49,62.59,62.49,62.59,2900.0,62.49,62.59,62.49,62.59,2900.0
2014-05-22 11:15:00,62.59,62.7,62.56,62.7,10100.0,62.59,62.7,62.56,62.7,10100.0
2014-05-22 11:20:00,62.69,62.85,62.69,62.85,26900.0,62.69,62.85,62.69,62.85,26900.0
2014-05-22 11:25:00,62.85,62.88,62.8,62.81,8400.0,62.85,62.88,62.8,62.81,8400.0
2014-05-22 11:30:00,62.81,62.89,62.79,62.84,16900.0,62.81,62.89,62.79,62.84,16900.0
2014-05-22 11:35:00,62.82,62.85,62.81,62.85,11200.0,62.82,62.85,62.81,62.85,11200.0
2014-05-22 11:40:00,62.85,62.88,62.8,62.83,11500.0,62.85,62.88,62.8,62.83,11500.0
2014-05-22 11:45:00,62.83,62.84,62.75,62.76,8700.0,62.83,62.84,62.75,62.76,8700.0
2014-05-22 11:50:00,62.73,62.81,62.72,62.8,24700.0,62.73,62.81,62.72,62.8,24700.0
2014-05-22 11:55:00,62.79,62.81,62.77,62.78,20100.0,62.79,62.81,62.77,62.78,20100.0
2014-05-22 12:00:00,62.78,62.8,62.7,62.71,10400.0,62.78,62.8,62.7,62.71,10400.0
2014-05-22 12:05:00,62.71,62.71,62.63,62.63,6900.0,62.71,62.71,62.63,62.63,6900.0
2014-05-22 12:10:00,62.63,62.63,62.57,62.63,8000.0,62.63,62.63,62.57,62.63,8000.0
2014-05-22 12:15:00,62.63,62.66,62.62,62.65,14700.0,62.63,62.66,62.62,62.65,14700.0
2014-05-22 12:20:00,62.65,62.71,62.65,62.7,4800.0,62.65,62.71,62.65,62.7,4800.0
2014-05-22 12:25:00,62.7,62.76,62.69,62.75,5600.0,62.7,62.76,62.69,62.75,5600.0
2014-05-22 12:30:00,62.75,62.76,62.75,62.75,4400.0,62.75,62.76,62.75,62.75,4400.0
2014-05-22 12:35:00,62.75,62.78,62.73,62.73,4300.0,62.75,62.78,62.73,62.73,4300.0
2014-05-22 12:40:00,62.74,62.76,62.71,62.74,5100.0,62.74,62.76,62.71,62.74,5100.0
2014-05-22 12:45:00,62.72,62.72,62.63,62.63,4200.0,62.72,62.72,62.63,62.63,4200.0
2014-05-22 12:50:00,62.6,62.65,62.59,62.63,4600.0,62.6,62.65,62.59,62.63,4600.0
2014-05-22 12:55:00,62.63,62.63,62.52,62.53,12400.0,62.63,62.63,62.52,62.53,12400.0
2014-05-22 13:00:00,62.55,62.6,62.53,62.55,54100.0,62.55,62.6,62.53,62.55,54100.0
2014-05-22 13:05:00,62.54,62.63,62.54,62.6,6400.0,62.54,62.63,62.54,62.6,6400.0
2014-05-22 13:10:00,62.61,62.62,62.55,62.59,7900.0,62.61,62.62,62.55,62.59,7900.0
2014-05-22 13:15:00,62.58,62.59,62.54,62.58,12400.0,62.58,62.59,62.54,62.58,12400.0
2014-05-22 13:20:00,62.57,62.63,62.57,62.63,5000.0,62.57,62.63,62.57,62.63,5000.0
2014-05-22 13:25:00,62.63,62.75,62.62,62.75,8500.0,62.63,62.75,62.62,62.75,8500.0
2014-05-22 13:30:00,62.76,62.95,62.76,62.95,30900.0,62.76,62.95,62.76,62.95,30900.0
2014-05-22 13:35:00,62.96,63.04,62.95,63.01,22900.0,62.96,63.04,62.95,63.01,22900.0
2014-05-22 13:40:00,63.01,63.05,63.0,63.05,14700.0,63.01,63.05,63.0,63.05,14700.0
2014-05-22 13:45:00,63.05,63.07,63.0,63.0,13200.0,63.05,63.07,63.0,63.0,13200.0
2014-05-22 13:50:00,62.98,63.03,62.93,63.03,10300.0,62.98,63.03,62.93,63.03,10300.0
2014-05-22 13:55:00,63.02,63.02,62.95,63.01,15100.0,63.02,63.02,62.95,63.01,15100.0
2014-05-22 14:00:00,63.0,63.02,63.0,63.01,6900.0,63.0,63.02,63.0,63.01,6900.0
2014-05-22 14:05:00,63.01,63.07,63.0,63.04,14200.0,63.01,63.07,63.0,63.04,14200.0
2014-05-22 14:10:00,63.02,63.18,63.0,63.15,30300.0,63.02,63.18,63.0,63.15,30300.0
2014-05-22 14:15:00,63.18,63.23,63.14,63.23,34000.0,63.18,63.23,63.14,63.23,34000.0
2014-05-22 14:20:00,63.23,63.31,63.22,63.29,35200.0,63.23,63.31,63.22,63.29,35200.0
2014-05-22 14:25:00,63.29,63.3,63.22,63.28,30600.0,63.29,63.3,63.22,63.28,30600.0
2014-05-22 14:30:00,63.27,63.32,63.27,63.3,23800.0,63.27,63.32,63.27,63.3,23800.0
2014-05-22 14:35:00,63.3,63.45,63.3,63.45,60400.0,63.3,63.45,63.3,63.45,60400.0
2014-05-22 14:40:00,63.44,63.46,63.3,63.3,26700.0,63.44,63.46,63.3,63.3,26700.0
2014-05-22 14:45:00,63.31,63.34,63.23,63.24,20300.0,63.31,63.34,63.23,63.24,20300.0
2014-05-22 14:50:00,63.23,63.25,63.22,63.25,17200.0,63.23,63.25,63.22,63.25,17200.0
2014-05-22 14:55:00,63.25,63.25,63.22,63.22,13800.0,63.25,63.25,63.22,63.22,13800.0
2014-05-22 15:00:00,63.22,63.24,63.16,63.24,17900.0,63.22,63.24,63.16,63.24,17900.0
2014-05-22 15:05:00,63.24,63.24,63.13,63.18,19900.0,63.24,63.24,63.13,63.18,19900.0
2014-05-22 15:10:00,63.17,63.21,63.16,63.2,15100.0,63.17,63.21,63.16,63.2,15100.0
2014-05-22 15:15:00,63.2,63.39,63.17,63.3,72500.0,63.2,63.39,63.17,63.3,72500.0
2014-05-22 15:20:00,63.29,63.36,63.28,63.33,36300.0,63.29,63.36,63.28,63.33,36300.0
2014-05-22 15:25:00,63.32,63.32,63.28,63.28,63600.0,63.32,63.32,63.28,63.28,63600.0
2014-05-22 15:30:00,63.28,63.31,63.27,63.3,42100.0,63.28,63.31,63.27,63.3,42100.0
2014-05-22 15:35:00,63.3,63.31,63.2,63.22,36900.0,63.3,63.31,63.2,63.22,36900.0
2014-05-22 15:40:00,63.21,63.26,63.14,63.18,29500.0,63.21,63.26,63.14,63.18,29500.0
2014-05-22 15:45:00,63.19,63.2,63.14,63.15,43700.0,63.19,63.2,63.14,63.15,43700.0
2014-05-22 15:50:00,63.15,63.16,63.14,63.14,35400.0,63.15,63.16,63.14,63.14,35400.0
2014-05-22 15:55:00,63.15,63.17,63.12,63.16,131000.0,63.15,63.17,63.12,63.16,131000.0
2014-05-23 09:30:00,63.27,63.34,62.84,63.18,54800.0,63.27,63.34,62.84,63.18,54800.0
2014-05-23 09:35:00,63.18,63.34,62.91,62.93,14300.0,63.18,63.34,62.91,62.93,14300.0
2014-05-23 09:40:00,62.94,63.11,62.9,63.08,10300.0,62.94,63.11,62.9,63.08,10300.0
2014-05-23 09:45:00,63.05,63.15,63.01,63.08,31500.0,63.05,63.15,63.01,63.08,31500.0
2014-05-23 09:50:00,63.1,63.21,63.07,63.21,14300.0,63.1,63.21,63.07,63.21,14300.0
2014-05-23 09:55:00,63.21,63.3,63.21,63.25,8000.0,63.21,63.3,63.21,63.25,8000.0
2014-05-23 10:00:00,63.25,63.35,63.25,63.34,17100.0,63.25,63.35,63.25,63.34,17100.0
2014-05-23 10:05:00,63.32,63.39,63.29,63.39,12600.0,63.32,63.39,63.29,63.39,12600.0
2014-05-23 10:10:00,63.37,63.59,63.36,63.57,21200.0,63.37,63.59,63.36,63.57,21200.0
2014-05-23 10:15:00,63.57,63.59,63.43,63.5,13800.0,63.57,63.59,63.43,63.5,13800.0
2014-05-23 10:20:00,63.47,63.6,63.45,63.6,16700.0,63.47,63.6,63.45,63.6,16700.0
2014-05-23 10:25:00,63.6,63.72,63.6,63.71,23600.0,63.6,63.72,63.6,63.71,23600.0
2014-05-23 10:30:00,63.7,63.73,63.63,63.63,16800.0,63.7,63.73,63.63,63.63,16800.0
2014-05-23 10:35:00,63.64,63.64,63.51,63.54,11300.0,63.64,63.64,63.51,63.54,11300.0
2014-05-23 10:40:00,63.55,63.58,63.52,63.57,15400.0,63.55,63.58,63.52,63.57,15400.0
2014-05-23 10:45:00,63.58,63.63,63.51,63.59,12200.0,63.58,63.63,63.51,63.59,12200.0
2014-05-23 10:50:00,63.59,63.59,63.5,63.51,5400.0,63.59,63.59,63.5,63.51,5400.0
2014-05-23 10:55:00,63.52,63.53,63.49,63.51,3900.0,63.52,63.53,63.49,63.51,3900.0
2014-05-23 11:00:00,63.52,63.52,63.47,63.47,12500.0,63.52,63.52,63.47,63.47,12500.0
2014-05-23 11:05:00,63.47,63.57,63.46,63.55,7700.0,63.47,63.57,63.46,63.55,7700.0
2014-05-23 11:10:00,63.55,63.59,63.54,63.57,8900.0,63.55,63.59,63.54,63.57,8900.0
2014-05-23 11:15:00,63.59,63.7,63.58,63.7,10400.0,63.59,63.7,63.58,63.7,10400.0
2014-05-23 11:20:00,63.7,63.74,63.69,63.72,14000.0,63.7,63.74,63.69,63.72,14000.0
2014-05-23 11:25:00,63.71,63.83,63.71,63.81,30900.0,63.71,63.83,63.71,63.81,30900.0
2014-05-23 11:30:00,63.81,63.9,63.8,63.88,42000.0,63.81,63.9,63.8,63.88,42000.0
2014-05-23 11:35:00,63.88,63.98,63.87,63.97,40400.0,63.88,63.98,63.87,63.97,40400.0
2014-05-23 11:40:00,63.97,64.1,63.96,64.08,75100.0,63.97,64.1,63.96,64.08,75100.0
2014-05-23 11:45:00,64.09,64.21,64.02,64.03,104000.0,64.09,64.21,64.02,64.03,104000.0
2014-05-23 11:50:00,64.03,64.03,63.89,63.91,12700.0,64.03,64.03,63.89,63.91,12700.0
2014-05-23 11:55:00,63.9,63.91,63.8,63.89,13700.0,63.9,63.91,63.8,63.89,13700.0
2014-05-23 12:00:00,63.89,63.98,63.86,63.98,9700.0,63.89,63.98,63.86,63.98,9700.0
2014-05-23 12:05:00,63.97,64.02,63.92,63.92,11900.0,63.97,64.02,63.92,63.92,11900.0
2014-05-23 12:10:00,63.91,63.91,63.84,63.89,8200.0,63.91,63.91,63.84,63.89,8200.0
2014-05-23 12:15:00,63.89,63.94,63.85,63.88,6200.0,63.89,63.94,63.85,63.88,6200.0
2014-05-23 12:20:00,63.87,63.87,63.82,63.82,7200.0,63.87,63.87,63.82,63.82,7200.0
2014-05-23 12:25:00,63.81,63.92,63.78,63.9,9600.0,63.81,63.92,63.78,63.9,9600.0
2014-05-23 12:30:00,63.89,63.89,63.85,63.89,12000.0,63.89,63.89,63.85,63.89,12000.0
2014-05-23 12:35:00,63.89,63.89,63.82,63.82,4200.0,63.89,63.89,63.82,63.82,4200.0
2014-05-23 12:40:00,63.82,63.87,63.8,63.87,5600.0,63.82,63.87,63.8,63.87,5600.0
2014-05-23 12:45:00,63.87,63.89,63.85,63.88,6700.0,63.87,63.89,63.85,63.88,6700.0
2014-05-23 12:50:00,63.89,63.96,63.88,63.93,13200.0,63.89,63.96,63.88,63.93,13200.0
2014-05-23 12:55:00,63.94,63.96,63.9,63.94,10700.0,63.94,63.96,63.9,63.94,10700.0
2014-05-23 13:00:00,63.95,63.99,63.91,63.98,7300.0,63.95,63.99,63.91,63.98,7300.0
2014-05-23 13:05:00,63.99,64.0,63.96,63.97,13000.0,63.99,64.0,63.96,63.97,13000.0
2014-05-23 13:10:00,63.98,63.99,63.91,63.91,12300.0,63.98,63.99,63.91,63.91,12300.0
2014-05-23 13:15:00,63.9,63.97,63.9,63.97,5800.0,63.9,63.97,63.9,63.97,5800.0
2014-05-23 13:20:00,63.97,64.0,63.97,64.0,12500.0,63.97,64.0,63.97,64.0,12500.0
2014-05-23 13:25:00,64.0,64.05,64.0,64.04,13600.0,64.0,64.05,64.0,64.04,13600.0
2014-05-23 13:30:00,64.05,64.05,64.02,64.05,14000.0,64.05,64.05,64.02,64.05,14000.0
2014-05-23 13:35:00,64.05,64.08,64.02,64.08,13400.0,64.05,64.08,64.02,64.08,13400.0
2014-05-23 13:40:00,64.06,64.07,64.01,64.07,11600.0,64.06,64.07,64.01,64.07,11600.0
2014-05-23 13:45:00,64.07,64.08,64.03,64.04,15700.0,64.07,64.08,64.03,64.04,15700.0
2014-05-23 13:50:00,64.05,64.07,63.98,64.06,9300.0,64.05,64.07,63.98,64.06,9300.0
2014-05-23 13:55:00,64.04,64.09,64.04,64.08,7300.0,64.04,64.09,64.04,64.08,7300.0
2014-05-23 14:00:00,64.06,64.12,64.06,64.1,15700.0,64.06,64.12,64.06,64.1,15700.0
2014-05-23 14:05:00,64.09,64.09,64.05,64.09,9800.0,64.09,64.09,64.05,64.09,9800.0
2014-05-23 14:10:00,64.09,64.11,64.07,64.09,13500.0,64.09,64.11,64.07,64.09,13500.0
2014-05-23 14:15:00,64.09,64.19,64.08,64.17,23200.0,64.09,64.19,64.08,64.17,23200.0
2014-05-23 14:20:00,64.16,64.22,64.16,64.2,18900.0,64.16,64.22,64.16,64.2,18900.0
2014-05-23 14:25:00,64.19,64.2,64.17,64.19,13500.0,64.19,64.2,64.17,64.19,13500.0
2014-05-23 14:30:00,64.18,64.31,64.18,64.27,44900.0,64.18,64.31,64.18,64.27,44900.0
2014-05-23 14:35:00,64.28,64.29,64.19,64.19,10300.0,64.28,64.29,64.19,64.19,10300.0
2014-05-23 14:40:00,64.19,64.22,64.16,64.22,18100.0,64.19,64.22,64.16,64.22,18100.0
2014-05-23 14:45:00,64.23,64.29,64.22,64.23,14800.0,64.23,64.29,64.22,64.23,14800.0
2014-05-23 14:50:00,64.23,64.27,64.2,64.2,10700.0,64.23,64.27,64.2,64.2,10700.0
2014-05-23 14:55:00,64.2,64.25,64.18,64.23,18100.0,64.2,64.25,64.18,64.23,18100.0
2014-05-23 15:00:00,64.23,64.35,64.22,64.31,23800.0,64.23,64.35,64.22,64.31,23800.0
2014-05-23 15:05:00,64.31,64.42,64.31,64.4,32000.0,64.31,64.42,64.31,64.4,32000.0
2014-05-23 15:10:00,64.39,64.48,64.34,64.47,84200.0,64.39,64.48,64.34,64.47,84200.0
2014-05-23 15:15:00,64.46,64.48,64.44,64.44,38100.0,64.46,64.48,64.44,64.44,38100.0
2014-05-23 15:20:00,64.43,64.44,64.32,64.34,32800.0,64.43,64.44,64.32,64.34,32800.0
2014-05-23 15:25:00,64.35,64.46,64.35,64.42,31600.0,64.35,64.46,64.35,64.42,31600.0
2014-05-23 15:30:00,64.42,64.44,64.36,64.38,30000.0,64.42,64.44,64.36,64.38,30000.0
2014-05-23 15:35:00,64.38,64.4,64.34,64.34,29700.0,64.38,64.4,64.34,64.34,29700.0
2014-05-23 15:40:00,64.34,64.34,64.28,64.3,28600.0,64.34,64.34,64.28,64.3,28600.0
2014-05-23 15:45:00,64.3,64.31,64.24,64.24,43600.0,64.3,64.31,64.24,64.24,43600.0
2014-05-23 15:50:00,64.24,64.3,64.23,64.3,72100.0,64.24,64.3,64.23,64.3,72100.0
2014-05-23 15:55:00,64.3,64.38,64.24,64.3,181700.0,64.3,64.38,64.24,64.3,181700.0
2014-05-27 09:30:00,64.64,64.76,64.61,64.66,67200.0,64.64,64.76,64.61,64.66,67200.0
2014-05-27 09:35:00,64.65,64.84,64.64,64.81,53000.0,64.65,64.84,64.64,64.81,53000.0
2014-05-27 09:40:00,64.83,64.91,64.81,64.87,31100.0,64.83,64.91,64.81,64.87,31100.0
2014-05-27 09:45:00,64.88,64.98,64.83,64.97,28100.0,64.88,64.98,64.83,64.97,28100.0
2014-05-27 09:50:00,64.96,64.96,64.83,64.88,31700.0,64.96,64.96,64.83,64.88,31700.0
2014-05-27 09:55:00,64.86,64.94,64.83,64.84,23600.0,64.86,64.94,64.83,64.84,23600.0
2014-05-27 10:00:00,64.86,64.94,64.84,64.94,16000.0,64.86,64.94,64.84,64.94,16000.0
2014-05-27 10:05:00,64.93,65.11,64.93,65.06,92700.0,64.93,65.11,64.93,65.06,92700.0
2014-05-27 10:10:00,65.04,65.33,65.04,65.32,54700.0,65.04,65.33,65.04,65.32,54700.0
2014-05-27 10:15:00,65.32,65.48,65.31,65.36,68300.0,65.32,65.48,65.31,65.36,68300.0
2014-05-27 10:20:00,65.35,65.36,65.23,65.23,33500.0,65.35,65.36,65.23,65.23,33500.0
2014-05-27 10:25:00,65.22,65.36,65.22,65.32,23700.0,65.22,65.36,65.22,65.32,23700.0
2014-05-27 10:30:00,65.33,65.36,65.3,65.31,22800.0,65.33,65.36,65.3,65.31,22800.0
2014-05-27 10:35:00,65.3,65.31,65.17,65.17,17000.0,65.3,65.31,65.17,65.17,17000.0
2014-05-27 10:40:00,65.17,65.25,65.15,65.22,20700.0,65.17,65.25,65.15,65.22,20700.0
2014-05-27 10:45:00,65.23,65.34,65.18,65.31,23000.0,65.23,65.34,65.18,65.31,23000.0
2014-05-27 10:50:00,65.31,65.31,65.22,65.23,12900.0,65.31,65.31,65.22,65.23,12900.0
2014-05-27 10:55:00,65.23,65.26,65.15,65.16,17400.0,65.23,65.26,65.15,65.16,17400.0
2014-05-27 11:00:00,65.15,65.17,65.12,65.12,8900.0,65.15,65.17,65.12,65.12,8900.0
2014-05-27 11:05:00,65.12,65.15,65.08,65.09,15900.0,65.12,65.15,65.08,65.09,15900.0
2014-05-27 11:10:00,65.09,65.1,65.03,65.05,16000.0,65.09,65.1,65.03,65.05,16000.0
2014-05-27 11:15:00,65.05,65.07,64.94,64.95,30200.0,65.05,65.07,64.94,64.95,30200.0
2014-05-27 11:20:00,64.94,64.94,64.89,64.91,12800.0,64.94,64.94,64.89,64.91,12800.0
2014-05-27 11:25:00,64.91,65.02,64.88,65.02,34000.0,64.91,65.02,64.88,65.02,34000.0
2014-05-27 11:30:00,65.02,65.04,64.99,64.99,10600.0,65.02,65.04,64.99,64.99,10600.0
2014-05-27 11:35:00,65.0,65.06,65.0,65.05,9800.0,65.0,65.06,65.0,65.05,9800.0
2014-05-27 11:40:00,65.04,65.05,64.99,65.01,7200.0,65.04,65.05,64.99,65.01,7200.0
2014-05-27 11:45:00,65.01,65.04,65.0,65.02,10600.0,65.01,65.04,65.0,65.02,10600.0
2014-05-27 11:50:00,65.04,65.04,64.94,64.95,15000.0,65.04,65.04,64.94,64.95,15000.0
2014-05-27 11:55:00,64.95,65.0,64.94,64.99,10800.0,64.95,65.0,64.94,64.99,10800.0
2014-05-27 12:00:00,64.99,65.0,64.94,65.0,7400.0,64.99,65.0,64.94,65.0,7400.0
2014-05-27 12:05:00,65.01,65.04,65.0,65.02,7800.0,65.01,65.04,65.0,65.02,7800.0
2014-05-27 12:10:00,65.03,65.03,64.97,64.98,10700.0,65.03,65.03,64.97,64.98,10700.0
2014-05-27 12:15:00,64.96,64.97,64.9,64.92,20900.0,64.96,64.97,64.9,64.92,20900.0
2014-05-27 12:20:00,64.9,64.91,64.85,64.85,16000.0,64.9,64.91,64.85,64.85,16000.0
2014-05-27 12:25:00,64.86,64.9,64.85,64.9,11500.0,64.86,64.9,64.85,64.9,11500.0
2014-05-27 12:30:00,64.91,64.97,64.9,64.97,8900.0,64.91,64.97,64.9,64.97,8900.0
2014-05-27 12:35:00,64.98,65.01,64.93,64.98,14100.0,64.98,65.01,64.93,64.98,14100.0
2014-05-27 12:40:00,64.99,65.0,64.93,64.99,6100.0,64.99,65.0,64.93,64.99,6100.0
2014-05-27 12:45:00,65.0,65.03,64.98,65.01,9200.0,65.0,65.03,64.98,65.01,9200.0
2014-05-27 12:50:00,65.0,65.02,64.93,64.93,7700.0,65.0,65.02,64.93,64.93,7700.0
2014-05-27 12:55:00,64.93,64.97,64.93,64.94,5000.0,64.93,64.97,64.93,64.94,5000.0
2014-05-27 13:00:00,64.94,64.96,64.91,64.94,6700.0,64.94,64.96,64.91,64.94,6700.0
2014-05-27 13:05:00,64.95,65.03,64.9,65.01,8100.0,64.95,65.03,64.9,65.01,8100.0
2014-05-27 13:10:00,64.98,64.98,64.91,64.93,3800.0,64.98,64.98,64.91,64.93,3800.0
2014-05-27 13:15:00,64.93,64.95,64.9,64.9,15000.0,64.93,64.95,64.9,64.9,15000.0
2014-05-27 13:20:00,64.9,64.93,64.9,64.91,11000.0,64.9,64.93,64.9,64.91,11000.0
2014-05-27 13:25:00,64.92,64.95,64.9,64.91,18200.0,64.92,64.95,64.9,64.91,18200.0
2014-05-27 13:30:00,64.91,64.93,64.89,64.93,36600.0,64.91,64.93,64.89,64.93,36600.0
2014-05-27 13:35:00,64.93,64.98,64.9,64.95,22400.0,64.93,64.98,64.9,64.95,22400.0
2014-05-27 13:40:00,64.94,65.0,64.93,64.94,15000.0,64.94,65.0,64.93,64.94,15000.0
2014-05-27 13:45:00,64.95,64.98,64.95,64.96,10900.0,64.95,64.98,64.95,64.96,10900.0
2014-05-27 13:50:00,64.96,65.06,64.96,65.05,7800.0,64.96,65.06,64.96,65.05,7800.0
2014-05-27 13:55:00,65.05,65.06,65.03,65.05,3900.0,65.05,65.06,65.03,65.05,3900.0
2014-05-27 14:00:00,65.05,65.05,64.98,64.98,8400.0,65.05,65.05,64.98,64.98,8400.0
2014-05-27 14:05:00,64.99,65.02,64.99,65.02,8700.0,64.99,65.02,64.99,65.02,8700.0
2014-05-27 14:10:00,65.03,65.03,64.98,65.02,7900.0,65.03,65.03,64.98,65.02,7900.0
2014-05-27 14:15:00,65.02,65.02,64.98,65.0,5400.0,65.02,65.02,64.98,65.0,5400.0
2014-05-27 14:20:00,65.0,65.03,65.0,65.0,8200.0,65.0,65.03,65.0,65.0,8200.0
2014-05-27 14:25:00,65.01,65.03,64.99,65.0,8800.0,65.01,65.03,64.99,65.0,8800.0
2014-05-27 14:30:00,65.0,65.01,64.94,64.97,16000.0,65.0,65.01,64.94,64.97,16000.0
2014-05-27 14:35:00,64.97,65.0,64.92,64.94,16800.0,64.97,65.0,64.92,64.94,16800.0
2014-05-27 14:40:00,64.92,64.99,64.92,64.98,10500.0,64.92,64.99,64.92,64.98,10500.0
2014-05-27 14:45:00,64.99,65.02,64.97,65.02,17200.0,64.99,65.02,64.97,65.02,17200.0
2014-05-27 14:50:00,65.01,65.05,65.01,65.05,18200.0,65.01,65.05,65.01,65.05,18200.0
2014-05-27 14:55:00,65.05,65.06,65.0,65.0,8900.0,65.05,65.06,65.0,65.0,8900.0
2014-05-27 15:00:00,65.0,65.03,64.98,65.02,14900.0,65.0,65.03,64.98,65.02,14900.0
2014-05-27 15:05:00,65.02,65.02,64.99,65.02,12000.0,65.02,65.02,64.99,65.02,12000.0
2014-05-27 15:10:00,65.02,65.07,65.01,65.07,11900.0,65.02,65.07,65.01,65.07,11900.0
2014-05-27 15:15:00,65.07,65.09,65.05,65.05,12300.0,65.07,65.09,65.05,65.05,12300.0
2014-05-27 15:20:00,65.06,65.08,65.04,65.06,11500.0,65.06,65.08,65.04,65.06,11500.0
2014-05-27 15:25:00,65.07,65.11,65.06,65.09,14700.0,65.07,65.11,65.06,65.09,14700.0
2014-05-27 15:30:00,65.1,65.14,65.07,65.11,19500.0,65.1,65.14,65.07,65.11,19500.0
2014-05-27 15:35:00,65.1,65.21,65.08,65.2,33500.0,65.1,65.21,65.08,65.2,33500.0
2014-05-27 15:40:00,65.2,65.3,65.18,65.29,43800.0,65.2,65.3,65.18,65.29,43800.0
2014-05-27 15:45:00,65.29,65.33,65.22,65.32,75200.0,65.29,65.33,65.22,65.32,75200.0
2014-05-27 15:50:00,65.31,65.36,65.28,65.29,87100.0,65.31,65.36,65.28,65.29,87100.0
2014-05-27 15:55:00,65.29,65.29,65.19,65.26,89100.0,65.29,65.29,65.19,65.26,89100.0
2014-05-28 09:30:00,65.43,65.48,65.16,65.24,41200.0,65.43,65.48,65.16,65.24,41200.0
2014-05-28 09:35:00,65.31,65.31,65.08,65.21,18300.0,65.31,65.31,65.08,65.21,18300.0
2014-05-28 09:40:00,65.2,65.38,65.17,65.32,13700.0,65.2,65.38,65.17,65.32,13700.0
2014-05-28 09:45:00,65.3,65.34,64.97,65.0,11700.0,65.3,65.34,64.97,65.0,11700.0
2014-05-28 09:50:00,65.01,65.1,64.88,64.9,13000.0,65.01,65.1,64.88,64.9,13000.0
2014-05-28 09:55:00,64.9,64.96,64.79,64.89,29900.0,64.9,64.96,64.79,64.89,29900.0
2014-05-28 10:00:00,64.89,65.06,64.87,65.03,10600.0,64.89,65.06,64.87,65.03,10600.0
2014-05-28 10:05:00,65.03,65.15,65.01,65.07,23100.0,65.03,65.15,65.01,65.07,23100.0
2014-05-28 10:10:00,65.07,65.07,64.94,64.95,9100.0,65.07,65.07,64.94,64.95,9100.0
2014-05-28 10:15:00,64.96,65.05,64.91,65.0,47700.0,64.96,65.05,64.91,65.0,47700.0
2014-05-28 10:20:00,65.0,65.11,64.99,65.1,13300.0,65.0,65.11,64.99,65.1,13300.0
2014-05-28 10:25:00,65.12,65.31,65.12,65.26,16800.0,65.12,65.31,65.12,65.26,16800.0
2014-05-28 10:30:00,65.25,65.26,65.15,65.15,7000.0,65.25,65.26,65.15,65.15,7000.0
2014-05-28 10:35:00,65.14,65.24,65.12,65.14,15600.0,65.14,65.24,65.12,65.14,15600.0
2014-05-28 10:40:00,65.15,65.16,64.98,65.0,12400.0,65.15,65.16,64.98,65.0,12400.0
2014-05-28 10:45:00,65.0,65.06,64.98,65.04,23200.0,65.0,65.06,64.98,65.04,23200.0
2014-05-28 10:50:00,65.03,65.05,64.99,65.02,16500.0,65.03,65.05,64.99,65.02,16500.0
2014-05-28 10:55:00,65.01,65.1,64.99,65.1,11300.0,65.01,65.1,64.99,65.1,11300.0
2014-05-28 11:00:00,65.1,65.2,65.1,65.15,13100.0,65.1,65.2,65.1,65.15,13100.0
2014-05-28 11:05:00,65.16,65.23,65.12,65.2,10600.0,65.16,65.23,65.12,65.2,10600.0
2014-05-28 11:10:00,65.21,65.25,65.17,65.18,10000.0,65.21,65.25,65.17,65.18,10000.0
2014-05-28 11:15:00,65.2,65.2,65.12,65.18,11500.0,65.2,65.2,65.12,65.18,11500.0
2014-05-28 11:20:00,65.18,65.18,65.03,65.06,10600.0,65.18,65.18,65.03,65.06,10600.0
2014-05-28 11:25:00,65.06,65.09,64.99,64.99,8500.0,65.06,65.09,64.99,64.99,8500.0
2014-05-28 11:30:00,65.0,65.13,65.0,65.11,13500.0,65.0,65.13,65.0,65.11,13500.0
2014-05-28 11:35:00,65.12,65.16,65.11,65.11,11900.0,65.12,65.16,65.11,65.11,11900.0
2014-05-28 11:40:00,65.13,65.13,65.03,65.08,16600.0,65.13,65.13,65.03,65.08,16600.0
2014-05-28 11:45:00,65.09,65.12,65.0,65.01,16600.0,65.09,65.12,65.0,65.01,16600.0
2014-05-28 11:50:00,65.0,65.01,64.92,64.94,35900.0,65.0,65.01,64.92,64.94,35900.0
2014-05-28 11:55:00,64.95,64.95,64.84,64.88,12100.0,64.95,64.95,64.84,64.88,12100.0
2014-05-28 12:00:00,64.87,64.95,64.87,64.92,15200.0,64.87,64.95,64.87,64.92,15200.0
2014-05-28 12:05:00,64.93,65.07,64.92,65.06,11600.0,64.93,65.07,64.92,65.06,11600.0
2014-05-28 12:10:00,65.06,65.2,65.05,65.2,12000.0,65.06,65.2,65.05,65.2,12000.0
2014-05-28 12:15:00,65.19,65.19,65.02,65.06,15500.0,65.19,65.19,65.02,65.06,15500.0
2014-05-28 12:20:00,65.07,65.07,64.95,64.95,5200.0,65.07,65.07,64.95,64.95,5200.0
2014-05-28 12:25:00,64.96,64.97,64.9,64.91,12300.0,64.96,64.97,64.9,64.91,12300.0
2014-05-28 12:30:00,64.91,64.91,64.84,64.87,12500.0,64.91,64.91,64.84,64.87,12500.0
2014-05-28 12:35:00,64.86,64.89,64.84,64.85,9300.0,64.86,64.89,64.84,64.85,9300.0
2014-05-28 12:40:00,64.86,64.88,64.84,64.85,14500.0,64.86,64.88,64.84,64.85,14500.0
2014-05-28 12:45:00,64.87,64.92,64.86,64.91,8400.0,64.87,64.92,64.86,64.91,8400.0
2014-05-28 12:50:00,64.91,64.91,64.85,64.89,9400.0,64.91,64.91,64.85,64.89,9400.0
2014-05-28 12:55:00,64.87,64.97,64.87,64.96,6800.0,64.87,64.97,64.87,64.96,6800.0
2014-05-28 13:00:00,64.97,64.97,64.93,64.95,11500.0,64.97,64.97,64.93,64.95,11500.0
2014-05-28 13:05:00,64.97,64.97,64.94,64.95,7300.0,64.97,64.97,64.94,64.95,7300.0
2014-05-28 13:10:00,64.95,65.0,64.95,64.98,10000.0,64.95,65.0,64.95,64.98,10000.0
2014-05-28 13:15:00,64.97,64.99,64.94,64.98,7800.0,64.97,64.99,64.94,64.98,7800.0
2014-05-28 13:20:00,64.98,65.0,64.94,64.94,10000.0,64.98,65.0,64.94,64.94,10000.0
2014-05-28 13:25:00,64.95,64.95,64.89,64.9,15800.0,64.95,64.95,64.89,64.9,15800.0
2014-05-28 13:30:00,64.9,64.95,64.9,64.93,13200.0,64.9,64.95,64.9,64.93,13200.0
2014-05-28 13:35:00,64.92,64.95,64.92,64.92,9400.0,64.92,64.95,64.92,64.92,9400.0
2014-05-28 13:40:00,64.92,64.95,64.84,64.85,18000.0,64.92,64.95,64.84,64.85,18000.0
2014-05-28 13:45:00,64.86,64.91,64.84,64.89,13100.0,64.86,64.91,64.84,64.89,13100.0
2014-05-28 13:50:00,64.89,64.98,64.89,64.95,11000.0,64.89,64.98,64.89,64.95,11000.0
2014-05-28 13:55:00,64.95,64.98,64.95,64.97,7300.0,64.95,64.98,64.95,64.97,7300.0
2014-05-28 14:00:00,64.96,64.96,64.9,64.91,13900.0,64.96,64.96,64.9,64.91,13900.0
2014-05-28 14:05:00,64.89,64.9,64.85,64.88,9800.0,64.89,64.9,64.85,64.88,9800.0
2014-05-28 14:10:00,64.88,64.91,64.85,64.87,9200.0,64.88,64.91,64.85,64.87,9200.0
2014-05-28 14:15:00,64.86,64.9,64.86,64.89,8500.0,64.86,64.9,64.86,64.89,8500.0
2014-05-28 14:20:00,64.88,64.9,64.86,64.88,12300.0,64.88,64.9,64.86,64.88,12300.0
2014-05-28 14:25:00,64.88,64.89,64.84,64.84,12100.0,64.88,64.89,64.84,64.84,12100.0
2014-05-28 14:30:00,64.85,64.86,64.82,64.83,18300.0,64.85,64.86,64.82,64.83,18300.0
2014-05-28 14:35:00,64.83,64.87,64.83,64.87,11800.0,64.83,64.87,64.83,64.87,11800.0
2014-05-28 14:40:00,64.86,64.92,64.84,64.91,17000.0,64.86,64.92,64.84,64.91,17000.0
2014-05-28 14:45:00,64.9,64.93,64.85,64.93,15300.0,64.9,64.93,64.85,64.93,15300.0
2014-05-28 14:50:00,64.92,64.97,64.92,64.94,11700.0,64.92,64.97,64.92,64.94,11700.0
2014-05-28 14:55:00,64.94,64.96,64.91,64.91,7800.0,64.94,64.96,64.91,64.91,7800.0
2014-05-28 15:00:00,64.91,64.98,64.9,64.95,16000.0,64.91,64.98,64.9,64.95,16000.0
2014-05-28 15:05:00,64.94,64.97,64.91,64.91,10800.0,64.94,64.97,64.91,64.91,10800.0
2014-05-28 15:10:00,64.92,64.93,64.89,64.9,12600.0,64.92,64.93,64.89,64.9,12600.0
2014-05-28 15:15:00,64.91,64.96,64.91,64.94,14600.0,64.91,64.96,64.91,64.94,14600.0
2014-05-28 15:20:00,64.94,64.95,64.9,64.91,13000.0,64.94,64.95,64.9,64.91,13000.0
2014-05-28 15:25:00,64.91,64.94,64.89,64.89,14400.0,64.91,64.94,64.89,64.89,14400.0
2014-05-28 15:30:00,64.89,64.93,64.89,64.92,15100.0,64.89,64.93,64.89,64.92,15100.0
2014-05-28 15:35:00,64.92,64.93,64.88,64.9,18800.0,64.92,64.93,64.88,64.9,18800.0
2014-05-28 15:40:00,64.9,64.97,64.88,64.94,39400.0,64.9,64.97,64.88,64.94,39400.0
2014-05-28 15:45:00,64.93,64.96,64.9,64.94,45700.0,64.93,64.96,64.9,64.94,45700.0
2014-05-28 15:50:00,64.95,64.97,64.9,64.91,165600.0,64.95,64.97,64.9,64.91,165600.0
2014-05-28 15:55:00,64.91,64.92,64.82,64.83,231700.0,64.91,64.92,64.82,64.83,231700.0
2014-05-29 09:30:00,64.87,65.15,64.87,65.02,48000.0,64.87,65.15,64.87,65.02,48000.0
2014-05-29 09:35:00,64.98,65.15,64.94,65.06,12200.0,64.98,65.15,64.94,65.06,12200.0
2014-05-29 09:40:00,65.13,65.27,65.1,65.27,9600.0,65.13,65.27,65.1,65.27,9600.0
2014-05-29 09:45:00,65.26,65.3,65.1,65.15,8000.0,65.26,65.3,65.1,65.15,8000.0
2014-05-29 09:50:00,65.15,65.22,65.09,65.15,65900.0,65.15,65.22,65.09,65.15,65900.0
2014-05-29 09:55:00,65.13,65.16,65.09,65.16,24600.0,65.13,65.16,65.09,65.16,24600.0
2014-05-29 10:00:00,65.1,65.23,65.09,65.16,8300.0,65.1,65.23,65.09,65.16,8300.0
2014-05-29 10:05:00,65.14,65.2,65.07,65.12,16400.0,65.14,65.2,65.07,65.12,16400.0
2014-05-29 10:10:00,65.12,65.21,65.08,65.1,34400.0,65.12,65.21,65.08,65.1,34400.0
2014-05-29 10:15:00,65.09,65.16,65.07,65.14,14400.0,65.09,65.16,65.07,65.14,14400.0
2014-05-29 10:20:00,65.13,65.24,65.11,65.17,5300.0,65.13,65.24,65.11,65.17,5300.0
2014-05-29 10:25:00,65.12,65.17,65.07,65.15,10900.0,65.12,65.17,65.07,65.15,10900.0
2014-05-29 10:30:00,65.15,65.25,65.1,65.22,7200.0,65.15,65.25,65.1,65.22,7200.0
2014-05-29 10:35:00,65.21,65.29,65.16,65.28,33600.0,65.21,65.29,65.16,65.28,33600.0
2014-05-29 10:40:00,65.28,65.38,65.21,65.37,9200.0,65.28,65.38,65.21,65.37,9200.0
2014-05-29 10:45:00,65.36,65.44,65.36,65.42,12400.0,65.36,65.44,65.36,65.42,12400.0
2014-05-29 10:50:00,65.42,65.48,65.34,65.46,19700.0,65.42,65.48,65.34,65.46,19700.0
2014-05-29 10:55:00,65.47,65.53,65.42,65.45,70600.0,65.47,65.53,65.42,65.45,70600.0
2014-05-29 11:00:00,65.47,65.47,65.36,65.41,11200.0,65.47,65.47,65.36,65.41,11200.0
2014-05-29 11:05:00,65.4,65.42,65.4,65.42,8900.0,65.4,65.42,65.4,65.42,8900.0
2014-05-29 11:10:00,65.42,65.47,65.4,65.47,10600.0,65.42,65.47,65.4,65.47,10600.0
2014-05-29 11:15:00,65.47,65.51,65.46,65.49,7700.0,65.47,65.51,65.46,65.49,7700.0
2014-05-29 11:20:00,65.49,65.61,65.49,65.6,12000.0,65.49,65.61,65.49,65.6,12000.0
2014-05-29 11:25:00,65.6,65.67,65.55,65.67,33400.0,65.6,65.67,65.55,65.67,33400.0
2014-05-29 11:30:00,65.66,65.72,65.65,65.66,18000.0,65.66,65.72,65.65,65.66,18000.0
2014-05-29 11:35:00,65.65,65.72,65.65,65.7,24900.0,65.65,65.72,65.65,65.7,24900.0
2014-05-29 11:40:00,65.69,65.79,65.61,65.78,73700.0,65.69,65.79,65.61,65.78,73700.0
2014-05-29 11:45:00,65.76,65.82,65.68,65.69,75700.0,65.76,65.82,65.68,65.69,75700.0
2014-05-29 11:50:00,65.68,65.75,65.66,65.73,24600.0,65.68,65.75,65.66,65.73,24600.0
2014-05-29 11:55:00,65.73,65.74,65.68,65.71,28000.0,65.73,65.74,65.68,65.71,28000.0
2014-05-29 12:00:00,65.73,65.74,65.71,65.71,5600.0,65.73,65.74,65.71,65.71,5600.0
2014-05-29 12:05:00,65.7,65.77,65.69,65.76,11900.0,65.7,65.77,65.69,65.76,11900.0
2014-05-29 12:10:00,65.77,65.78,65.7,65.73,6800.0,65.77,65.78,65.7,65.73,6800.0
2014-05-29 12:15:00,65.73,65.76,65.72,65.76,16600.0,65.73,65.76,65.72,65.76,16600.0
2014-05-29 12:20:00,65.76,65.76,65.7,65.7,31800.0,65.76,65.76,65.7,65.7,31800.0
2014-05-29 12:25:00,65.7,65.71,65.6,65.63,46100.0,65.7,65.71,65.6,65.63,46100.0
2014-05-29 12:30:00,65.63,65.71,65.62,65.63,17500.0,65.63,65.71,65.62,65.63,17500.0
2014-05-29 12:35:00,65.62,65.66,65.6,65.65,9500.0,65.62,65.66,65.6,65.65,9500.0
2014-05-29 12:40:00,65.66,65.71,65.66,65.67,14700.0,65.66,65.71,65.66,65.67,14700.0
2014-05-29 12:45:00,65.67,65.7,65.67,65.68,7800.0,65.67,65.7,65.67,65.68,7800.0
2014-05-29 12:50:00,65.69,65.74,65.69,65.71,5300.0,65.69,65.74,65.69,65.71,5300.0
2014-05-29 12:55:00,65.71,65.74,65.71,65.73,14300.0,65.71,65.74,65.71,65.73,14300.0
2014-05-29 13:00:00,65.73,65.74,65.72,65.72,16900.0,65.73,65.74,65.72,65.72,16900.0
2014-05-29 13:05:00,65.72,65.74,65.69,65.73,16700.0,65.72,65.74,65.69,65.73,16700.0
2014-05-29 13:10:00,65.73,65.77,65.73,65.76,27600.0,65.73,65.77,65.73,65.76,27600.0
2014-05-29 13:15:00,65.76,65.77,65.75,65.75,14400.0,65.76,65.77,65.75,65.75,14400.0
2014-05-29 13:20:00,65.76,65.79,65.76,65.78,16200.0,65.76,65.79,65.76,65.78,16200.0
2014-05-29 13:25:00,65.78,65.79,65.75,65.75,45300.0,65.78,65.79,65.75,65.75,45300.0
2014-05-29 13:30:00,65.75,65.78,65.73,65.73,10600.0,65.75,65.78,65.73,65.73,10600.0
2014-05-29 13:35:00,65.74,65.78,65.72,65.73,18700.0,65.74,65.78,65.72,65.73,18700.0
2014-05-29 13:40:00,65.72,65.75,65.71,65.74,18000.0,65.72,65.75,65.71,65.74,18000.0
2014-05-29 13:45:00,65.75,65.77,65.66,65.67,39700.0,65.75,65.77,65.66,65.67,39700.0
2014-05-29 13:50:00,65.67,65.7,65.51,65.52,59800.0,65.67,65.7,65.51,65.52,59800.0
2014-05-29 13:55:00,65.52,65.52,65.35,65.38,56800.0,65.52,65.52,65.35,65.38,56800.0
2014-05-29 14:00:00,65.39,65.48,65.36,65.36,48600.0,65.39,65.48,65.36,65.36,48600.0
2014-05-29 14:05:00,65.37,65.38,65.34,65.35,18000.0,65.37,65.38,65.34,65.35,18000.0
2014-05-29 14:10:00,65.36,65.37,65.33,65.35,4700.0,65.36,65.37,65.33,65.35,4700.0
2014-05-29 14:15:00,65.34,65.37,65.33,65.33,11000.0,65.34,65.37,65.33,65.33,11000.0
2014-05-29 14:20:00,65.34,65.37,65.32,65.35,7300.0,65.34,65.37,65.32,65.35,7300.0
2014-05-29 14:25:00,65.36,65.36,65.34,65.35,4400.0,65.36,65.36,65.34,65.35,4400.0
2014-05-29 14:30:00,65.36,65.37,65.34,65.37,1800.0,65.36,65.37,65.34,65.37,1800.0
2014-05-29 14:35:00,65.37,65.44,65.37,65.42,22300.0,65.37,65.44,65.37,65.42,22300.0
2014-05-29 14:40:00,65.42,65.42,65.37,65.41,37300.0,65.42,65.42,65.37,65.41,37300.0
2014-05-29 14:45:00,65.41,65.42,65.36,65.39,23400.0,65.41,65.42,65.36,65.39,23400.0
2014-05-29 14:50:00,65.39,65.4,65.35,65.37,4300.0,65.39,65.4,65.35,65.37,4300.0
2014-05-29 14:55:00,65.4,65.42,65.36,65.36,6600.0,65.4,65.42,65.36,65.36,6600.0
2014-05-29 15:00:00,65.37,65.42,65.36,65.39,18700.0,65.37,65.42,65.36,65.39,18700.0
2014-05-29 15:05:00,65.39,65.4,65.31,65.31,21400.0,65.39,65.4,65.31,65.31,21400.0
2014-05-29 15:10:00,65.34,65.34,65.31,65.32,6700.0,65.34,65.34,65.31,65.32,6700.0
2014-05-29 15:15:00,65.33,65.36,65.33,65.35,6400.0,65.33,65.36,65.33,65.35,6400.0
2014-05-29 15:20:00,65.35,65.37,65.34,65.37,14300.0,65.35,65.37,65.34,65.37,14300.0
2014-05-29 15:25:00,65.37,65.38,65.35,65.37,7100.0,65.37,65.38,65.35,65.37,7100.0
2014-05-29 15:30:00,65.37,65.39,65.33,65.38,13000.0,65.37,65.39,65.33,65.38,13000.0
2014-05-29 15:35:00,65.38,65.39,65.34,65.35,16500.0,65.38,65.39,65.34,65.35,16500.0
2014-05-29 15:40:00,65.36,65.39,65.34,65.38,16900.0,65.36,65.39,65.34,65.38,16900.0
2014-05-29 15:45:00,65.39,65.44,65.37,65.43,23900.0,65.39,65.44,65.37,65.43,23900.0
2014-05-29 15:50:00,65.42,65.47,65.41,65.43,69000.0,65.42,65.47,65.41,65.43,69000.0
2014-05-29 15:55:00,65.42,65.46,65.41,65.45,51500.0,65.42,65.46,65.41,65.45,51500.0
2014-05-30 09:30:00,65.74,65.75,65.16,65.18,72000.0,65.74,65.75,65.16,65.18,72000.0
2014-05-30 09:35:00,65.2,65.41,65.19,65.37,15700.0,65.2,65.41,65.19,65.37,15700.0
2014-05-30 09:40:00,65.37,65.44,65.24,65.25,12800.0,65.37,65.44,65.24,65.25,12800.0
2014-05-30 09:45:00,65.28,65.4,65.2,65.2,41700.0,65.28,65.4,65.2,65.2,41700.0
2014-05-30 09:50:00,65.18,65.2,65.02,65.14,8800.0,65.18,65.2,65.02,65.14,8800.0
2014-05-30 09:55:00,65.14,65.14,64.92,64.96,13100.0,65.14,65.14,64.92,64.96,13100.0
2014-05-30 10:00:00,64.95,65.12,64.95,65.08,13600.0,64.95,65.12,64.95,65.08,13600.0
2014-05-30 10:05:00,65.07,65.1,65.02,65.02,8200.0,65.07,65.1,65.02,65.02,8200.0
2014-05-30 10:10:00,65.05,65.2,65.02,65.2,44000.0,65.05,65.2,65.02,65.2,44000.0
2014-05-30 10:15:00,65.22,65.29,65.12,65.12,5900.0,65.22,65.29,65.12,65.12,5900.0
2014-05-30 10:20:00,65.1,65.12,64.93,64.93,7300.0,65.1,65.12,64.93,64.93,7300.0
2014-05-30 10:25:00,64.92,65.01,64.9,64.93,12600.0,64.92,65.01,64.9,64.93,12600.0
2014-05-30 10:30:00,64.93,64.99,64.85,64.85,32700.0,64.93,64.99,64.85,64.85,32700.0
2014-05-30 10:35:00,64.85,64.86,64.73,64.74,26000.0,64.85,64.86,64.73,64.74,26000.0
2014-05-30 10:40:00,64.73,64.75,64.67,64.69,17300.0,64.73,64.75,64.67,64.69,17300.0
2014-05-30 10:45:00,64.67,64.68,64.59,64.61,29200.0,64.67,64.68,64.59,64.61,29200.0
2014-05-30 10:50:00,64.59,64.69,64.59,64.69,23500.0,64.59,64.69,64.59,64.69,23500.0
2014-05-30 10:55:00,64.69,64.72,64.58,64.58,14100.0,64.69,64.72,64.58,64.58,14100.0
2014-05-30 11:00:00,64.59,64.68,64.57,64.68,21600.0,64.59,64.68,64.57,64.68,21600.0
2014-05-30 11:05:00,64.69,64.77,64.67,64.69,20400.0,64.69,64.77,64.67,64.69,20400.0
2014-05-30 11:10:00,64.69,64.8,64.67,64.79,14900.0,64.69,64.8,64.67,64.79,14900.0
2014-05-30 11:15:00,64.8,64.84,64.78,64.81,20500.0,64.8,64.84,64.78,64.81,20500.0
2014-05-30 11:20:00,64.81,64.83,64.74,64.78,15900.0,64.81,64.83,64.74,64.78,15900.0
2014-05-30 11:25:00,64.77,64.78,64.71,64.72,9400.0,64.77,64.78,64.71,64.72,9400.0
2014-05-30 11:30:00,64.72,64.75,64.67,64.68,13500.0,64.72,64.75,64.67,64.68,13500.0
2014-05-30 11:35:00,64.67,64.75,64.67,64.7,7900.0,64.67,64.75,64.67,64.7,7900.0
2014-05-30 11:40:00,64.67,64.73,64.64,64.72,14200.0,64.67,64.73,64.64,64.72,14200.0
2014-05-30 11:45:00,64.72,64.75,64.72,64.72,7600.0,64.72,64.75,64.72,64.72,7600.0
2014-05-30 11:50:00,64.73,64.74,64.64,64.64,9500.0,64.73,64.74,64.64,64.64,9500.0
2014-05-30 11:55:00,64.64,64.65,64.61,64.62,8700.0,64.64,64.65,64.61,64.62,8700.0
2014-05-30 12:00:00,64.62,64.67,64.6,64.61,21900.0,64.62,64.67,64.6,64.61,21900.0
2014-05-30 12:05:00,64.6,64.63,64.58,64.63,16900.0,64.6,64.63,64.58,64.63,16900.0
2014-05-30 12:10:00,64.62,64.68,64.62,64.66,9600.0,64.62,64.68,64.62,64.66,9600.0
2014-05-30 12:15:00,64.68,64.76,64.68,64.75,11000.0,64.68,64.76,64.68,64.75,11000.0
2014-05-30 12:20:00,64.76,64.77,64.74,64.74,10400.0,64.76,64.77,64.74,64.74,10400.0
2014-05-30 12:25:00,64.74,64.74,64.59,64.6,19800.0,64.74,64.74,64.59,64.6,19800.0
2014-05-30 12:30:00,64.59,64.59,64.38,64.4,20200.0,64.59,64.59,64.38,64.4,20200.0
2014-05-30 12:35:00,64.39,64.39,64.21,64.23,28800.0,64.39,64.39,64.21,64.23,28800.0
2014-05-30 12:40:00,64.22,64.37,64.22,64.37,43900.0,64.22,64.37,64.22,64.37,43900.0
2014-05-30 12:45:00,64.37,64.41,64.37,64.4,10000.0,64.37,64.41,64.37,64.4,10000.0
2014-05-30 12:50:00,64.39,64.42,64.37,64.41,15500.0,64.39,64.42,64.37,64.41,15500.0
2014-05-30 12:55:00,64.41,64.46,64.39,64.39,10200.0,64.41,64.46,64.39,64.39,10200.0
2014-05-30 13:00:00,64.38,64.42,64.36,64.39,16900.0,64.38,64.42,64.36,64.39,16900.0
2014-05-30 13:05:00,64.4,64.41,64.37,64.38,11200.0,64.4,64.41,64.37,64.38,11200.0
2014-05-30 13:10:00,64.4,64.41,64.35,64.39,8300.0,64.4,64.41,64.35,64.39,8300.0
2014-05-30 13:15:00,64.4,64.4,64.32,64.32,12900.0,64.4,64.4,64.32,64.32,12900.0
2014-05-30 13:20:00,64.31,64.32,64.23,64.24,24000.0,64.31,64.32,64.23,64.24,24000.0
2014-05-30 13:25:00,64.24,64.28,64.21,64.23,19000.0,64.24,64.28,64.21,64.23,19000.0
2014-05-30 13:30:00,64.23,64.23,64.17,64.22,21600.0,64.23,64.23,64.17,64.22,21600.0
2014-05-30 13:35:00,64.22,64.23,64.17,64.19,20800.0,64.22,64.23,64.17,64.19,20800.0
2014-05-30 13:40:00,64.18,64.24,64.18,64.19,17100.0,64.18,64.24,64.18,64.19,17100.0
2014-05-30 13:45:00,64.2,64.24,64.2,64.22,12400.0,64.2,64.24,64.2,64.22,12400.0
2014-05-30 13:50:00,64.23,64.4,64.22,64.4,10700.0,64.23,64.4,64.22,64.4,10700.0
2014-05-30 13:55:00,64.39,64.41,64.37,64.41,7400.0,64.39,64.41,64.37,64.41,7400.0
2014-05-30 14:00:00,64.4,64.4,64.38,64.4,8300.0,64.4,64.4,64.38,64.4,8300.0
2014-05-30 14:05:00,64.4,64.41,64.39,64.4,41500.0,64.4,64.41,64.39,64.4,41500.0
2014-05-30 14:10:00,64.4,64.42,64.38,64.39,23900.0,64.4,64.42,64.38,64.39,23900.0
2014-05-30 14:15:00,64.39,64.41,64.39,64.4,9200.0,64.39,64.41,64.39,64.4,9200.0
2014-05-30 14:20:00,64.4,64.41,64.38,64.39,17300.0,64.4,64.41,64.38,64.39,17300.0
2014-05-30 14:25:00,64.39,64.39,64.28,64.3,38400.0,64.39,64.39,64.28,64.3,38400.0
2014-05-30 14:30:00,64.3,64.3,64.28,64.3,18600.0,64.3,64.3,64.28,64.3,18600.0
2014-05-30 14:35:00,64.29,64.31,64.29,64.3,14400.0,64.29,64.31,64.29,64.3,14400.0
2014-05-30 14:40:00,64.3,64.32,64.25,64.27,35400.0,64.3,64.32,64.25,64.27,35400.0
2014-05-30 14:45:00,64.28,64.35,64.27,64.3,23000.0,64.28,64.35,64.27,64.3,23000.0
2014-05-30 14:50:00,64.29,64.3,64.28,64.28,10700.0,64.29,64.3,64.28,64.28,10700.0
2014-05-30 14:55:00,64.28,64.3,64.25,64.27,19600.0,64.28,64.3,64.25,64.27,19600.0
2014-05-30 15:00:00,64.27,64.31,64.27,64.3,17000.0,64.27,64.31,64.27,64.3,17000.0
2014-05-30 15:05:00,64.29,64.31,64.28,64.3,20900.0,64.29,64.31,64.28,64.3,20900.0
2014-05-30 15:10:00,64.3,64.32,64.29,64.29,26400.0,64.3,64.32,64.29,64.29,26400.0
2014-05-30 15:15:00,64.3,64.31,64.28,64.3,24800.0,64.3,64.31,64.28,64.3,24800.0
2014-05-30 15:20:00,64.3,64.31,64.28,64.28,16600.0,64.3,64.31,64.28,64.28,16600.0
2014-05-30 15:25:00,64.29,64.31,64.29,64.3,32300.0,64.29,64.31,64.29,64.3,32300.0
2014-05-30 15:30:00,64.3,64.37,64.29,64.37,36900.0,64.3,64.37,64.29,64.37,36900.0
2014-05-30 15:35:00,64.37,64.44,64.37,64.42,58400.0,64.37,64.44,64.37,64.42,58400.0
2014-05-30 15:40:00,64.43,64.46,64.43,64.44,36900.0,64.43,64.46,64.43,64.44,36900.0
2014-05-30 15:45:00,64.44,64.48,64.43,64.48,39600.0,64.44,64.48,64.43,64.48,39600.0
2014-05-30 15:50:00,64.48,64.57,64.48,64.5,100300.0,64.48,64.57,64.48,64.5,100300.0
2014-05-30 15:55:00,64.51,64.59,64.5,64.54,150800.0,64.51,64.59,64.5,64.54,150800.0
2014-06-02 09:30:00,64.54,64.78,64.33,64.4,35000.0,64.54,64.78,64.33,64.4,35000.0
2014-06-02 09:35:00,64.41,64.46,64.27,64.36,10700.0,64.41,64.46,64.27,64.36,10700.0
2014-06-02 09:40:00,64.35,64.35,64.14,64.24,18700.0,64.35,64.35,64.14,64.24,18700.0
2014-06-02 09:45:00,64.24,64.24,64.02,64.02,24600.0,64.24,64.24,64.02,64.02,24600.0
2014-06-02 09:50:00,64.02,64.15,64.02,64.13,11000.0,64.02,64.15,64.02,64.13,11000.0
2014-06-02 09:55:00,64.12,64.14,63.91,63.96,28000.0,64.12,64.14,63.91,63.96,28000.0
2014-06-02 10:00:00,63.96,64.03,63.86,63.92,26600.0,63.96,64.03,63.86,63.92,26600.0
2014-06-02 10:05:00,63.92,63.94,63.68,63.68,24500.0,63.92,63.94,63.68,63.68,24500.0
2014-06-02 10:10:00,63.69,63.94,63.69,63.92,31000.0,63.69,63.94,63.69,63.92,31000.0
2014-06-02 10:15:00,63.92,64.17,63.91,64.13,15100.0,63.92,64.17,63.91,64.13,15100.0
2014-06-02 10:20:00,64.14,64.16,64.08,64.11,9500.0,64.14,64.16,64.08,64.11,9500.0
2014-06-02 10:25:00,64.11,64.18,63.96,64.16,17100.0,64.11,64.18,63.96,64.16,17100.0
2014-06-02 10:30:00,64.15,64.2,64.14,64.18,19800.0,64.15,64.2,64.14,64.18,19800.0
2014-06-02 10:35:00,64.19,64.31,64.19,64.31,7300.0,64.19,64.31,64.19,64.31,7300.0
2014-06-02 10:40:00,64.32,64.32,64.18,64.19,7300.0,64.32,64.32,64.18,64.19,7300.0
2014-06-02 10:45:00,64.19,64.19,64.09,64.09,7000.0,64.19,64.19,64.09,64.09,7000.0
2014-06-02 10:50:00,64.09,64.11,64.05,64.06,16800.0,64.09,64.11,64.05,64.06,16800.0
2014-06-02 10:55:00,64.07,64.2,64.06,64.2,15100.0,64.07,64.2,64.06,64.2,15100.0
2014-06-02 11:00:00,64.2,64.22,64.16,64.22,7800.0,64.2,64.22,64.16,64.22,7800.0
2014-06-02 11:05:00,64.21,64.35,64.21,64.35,12300.0,64.21,64.35,64.21,64.35,12300.0
2014-06-02 11:10:00,64.35,64.45,64.35,64.42,14600.0,64.35,64.45,64.35,64.42,14600.0
2014-06-02 11:15:00,64.41,64.65,64.4,64.65,49500.0,64.41,64.65,64.4,64.65,49500.0
2014-06-02 11:20:00,64.66,64.81,64.65,64.8,25700.0,64.66,64.81,64.65,64.8,25700.0
2014-06-02 11:25:00,64.81,65.04,64.79,65.04,60100.0,64.81,65.04,64.79,65.04,60100.0
2014-06-02 11:30:00,65.02,65.03,64.74,64.78,27600.0,65.02,65.03,64.74,64.78,27600.0
2014-06-02 11:35:00,64.78,64.8,64.72,64.73,13200.0,64.78,64.8,64.72,64.73,13200.0
2014-06-02 11:40:00,64.73,64.87,64.73,64.81,11600.0,64.73,64.87,64.73,64.81,11600.0
2014-06-02 11:45:00,64.82,64.82,64.77,64.77,12100.0,64.82,64.82,64.77,64.77,12100.0
2014-06-02 11:50:00,64.77,64.79,64.75,64.79,18800.0,64.77,64.79,64.75,64.79,18800.0
2014-06-02 11:55:00,64.76,64.76,64.66,64.68,8300.0,64.76,64.76,64.66,64.68,8300.0
2014-06-02 12:00:00,64.68,64.68,64.62,64.62,4700.0,64.68,64.68,64.62,64.62,4700.0
2014-06-02 12:05:00,64.63,64.66,64.61,64.61,4300.0,64.63,64.66,64.61,64.61,4300.0
2014-06-02 12:10:00,64.62,64.67,64.62,64.66,5400.0,64.62,64.67,64.62,64.66,5400.0
2014-06-02 12:15:00,64.66,64.68,64.61,64.65,7600.0,64.66,64.68,64.61,64.65,7600.0
2014-06-02 12:20:00,64.63,64.65,64.6,64.61,5800.0,64.63,64.65,64.6,64.61,5800.0
2014-06-02 12:25:00,64.6,64.6,64.55,64.59,10500.0,64.6,64.6,64.55,64.59,10500.0
2014-06-02 12:30:00,64.6,64.64,64.6,64.64,3800.0,64.6,64.64,64.6,64.64,3800.0
2014-06-02 12:35:00,64.63,64.64,64.54,64.54,7000.0,64.63,64.64,64.54,64.54,7000.0
2014-06-02 12:40:00,64.53,64.53,64.45,64.46,8400.0,64.53,64.53,64.45,64.46,8400.0
2014-06-02 12:45:00,64.46,64.47,64.39,64.4,8400.0,64.46,64.47,64.39,64.4,8400.0
2014-06-02 12:50:00,64.4,64.42,64.38,64.38,6700.0,64.4,64.42,64.38,64.38,6700.0
2014-06-02 12:55:00,64.38,64.45,64.37,64.45,8700.0,64.38,64.45,64.37,64.45,8700.0
2014-06-02 13:00:00,64.43,64.43,64.39,64.41,4800.0,64.43,64.43,64.39,64.41,4800.0
2014-06-02 13:05:00,64.4,64.4,64.34,64.37,11800.0,64.4,64.4,64.34,64.37,11800.0
2014-06-02 13:10:00,64.37,64.39,64.37,64.39,2600.0,64.37,64.39,64.37,64.39,2600.0
2014-06-02 13:15:00,64.39,64.39,64.34,64.34,8700.0,64.39,64.39,64.34,64.34,8700.0
2014-06-02 13:20:00,64.34,64.4,64.34,64.4,5900.0,64.34,64.4,64.34,64.4,5900.0
2014-06-02 13:25:00,64.4,64.47,64.4,64.44,5400.0,64.4,64.47,64.4,64.44,5400.0
2014-06-02 13:30:00,64.44,64.48,64.39,64.46,6700.0,64.44,64.48,64.39,64.46,6700.0
2014-06-02 13:35:00,64.46,64.49,64.39,64.39,8900.0,64.46,64.49,64.39,64.39,8900.0
2014-06-02 13:40:00,64.39,64.4,64.3,64.3,13200.0,64.39,64.4,64.3,64.3,13200.0
2014-06-02 13:45:00,64.29,64.31,64.28,64.29,8000.0,64.29,64.31,64.28,64.29,8000.0
2014-06-02 13:50:00,64.29,64.37,64.29,64.31,9200.0,64.29,64.37,64.29,64.31,9200.0
2014-06-02 13:55:00,64.3,64.33,64.3,64.31,3300.0,64.3,64.33,64.3,64.31,3300.0
2014-06-02 14:00:00,64.31,64.31,64.26,64.27,10700.0,64.31,64.31,64.26,64.27,10700.0
2014-06-02 14:05:00,64.28,64.31,64.26,64.28,9200.0,64.28,64.31,64.26,64.28,9200.0
2014-06-02 14:10:00,64.28,64.34,64.25,64.25,5500.0,64.28,64.34,64.25,64.25,5500.0
2014-06-02 14:15:00,64.28,64.32,64.23,64.32,6500.0,64.28,64.32,64.23,64.32,6500.0
2014-06-02 14:20:00,64.33,64.41,64.33,64.41,6500.0,64.33,64.41,64.33,64.41,6500.0
2014-06-02 14:25:00,64.41,64.46,64.4,64.44,9600.0,64.41,64.46,64.4,64.44,9600.0
2014-06-02 14:30:00,64.45,64.52,64.45,64.51,8400.0,64.45,64.52,64.45,64.51,8400.0
2014-06-02 14:35:00,64.51,64.55,64.51,64.54,4100.0,64.51,64.55,64.51,64.54,4100.0
2014-06-02 14:40:00,64.53,64.53,64.43,64.44,7900.0,64.53,64.53,64.43,64.44,7900.0
2014-06-02 14:45:00,64.45,64.48,64.44,64.47,2500.0,64.45,64.48,64.44,64.47,2500.0
2014-06-02 14:50:00,64.46,64.5,64.46,64.5,4900.0,64.46,64.5,64.46,64.5,4900.0
2014-06-02 14:55:00,64.49,64.49,64.46,64.47,9100.0,64.49,64.49,64.46,64.47,9100.0
2014-06-02 15:00:00,64.47,64.47,64.42,64.46,7300.0,64.47,64.47,64.42,64.46,7300.0
2014-06-02 15:05:00,64.46,64.5,64.46,64.47,8400.0,64.46,64.5,64.46,64.47,8400.0
2014-06-02 15:10:00,64.46,64.47,64.36,64.36,10700.0,64.46,64.47,64.36,64.36,10700.0
2014-06-02 15:15:00,64.36,64.4,64.31,64.4,18200.0,64.36,64.4,64.31,64.4,18200.0
2014-06-02 15:20:00,64.4,64.45,64.38,64.45,6000.0,64.4,64.45,64.38,64.45,6000.0
2014-06-02 15:25:00,64.45,64.46,64.43,64.44,7800.0,64.45,64.46,64.43,64.44,7800.0
2014-06-02 15:30:00,64.43,64.59,64.43,64.59,17900.0,64.43,64.59,64.43,64.59,17900.0
2014-06-02 15:35:00,64.59,64.59,64.56,64.57,13000.0,64.59,64.59,64.56,64.57,13000.0
2014-06-02 15:40:00,64.56,64.62,64.54,64.62,13100.0,64.56,64.62,64.54,64.62,13100.0
2014-06-02 15:45:00,64.62,64.66,64.61,64.63,28400.0,64.62,64.66,64.61,64.63,28400.0
2014-06-02 15:50:00,64.64,64.69,64.62,64.62,46900.0,64.64,64.69,64.62,64.62,46900.0
2014-06-02 15:55:00,64.62,64.64,64.6,64.63,71200.0,64.62,64.64,64.6,64.63,71200.0
2014-06-03 09:30:00,64.19,64.46,63.95,63.95,55500.0,64.19,64.46,63.95,63.95,55500.0
2014-06-03 09:35:00,64.0,64.01,63.8,63.97,24900.0,64.0,64.01,63.8,63.97,24900.0
2014-06-03 09:40:00,63.97,64.05,63.86,63.94,37900.0,63.97,64.05,63.86,63.94,37900.0
2014-06-03 09:45:00,63.93,64.06,63.9,64.06,16300.0,63.93,64.06,63.9,64.06,16300.0
2014-06-03 09:50:00,64.05,64.07,63.99,64.02,16500.0,64.05,64.07,63.99,64.02,16500.0
2014-06-03 09:55:00,64.0,64.02,63.89,64.0,14500.0,64.0,64.02,63.89,64.0,14500.0
2014-06-03 10:00:00,63.97,64.0,63.92,63.97,71000.0,63.97,64.0,63.92,63.97,71000.0
2014-06-03 10:05:00,63.97,63.97,63.84,63.85,35400.0,63.97,63.97,63.84,63.85,35400.0
2014-06-03 10:10:00,63.86,63.86,63.74,63.75,36800.0,63.86,63.86,63.74,63.75,36800.0
2014-06-03 10:15:00,63.75,63.76,63.69,63.76,33000.0,63.75,63.76,63.69,63.76,33000.0
2014-06-03 10:20:00,63.79,63.79,63.69,63.77,42500.0,63.79,63.79,63.69,63.77,42500.0
2014-06-03 10:25:00,63.77,63.86,63.73,63.73,23300.0,63.77,63.86,63.73,63.73,23300.0
2014-06-03 10:30:00,63.74,63.79,63.74,63.75,11900.0,63.74,63.79,63.74,63.75,11900.0
2014-06-03 10:35:00,63.75,63.75,63.65,63.67,17100.0,63.75,63.75,63.65,63.67,17100.0
2014-06-03 10:40:00,63.67,63.72,63.63,63.63,87200.0,63.67,63.72,63.63,63.63,87200.0
2014-06-03 10:45:00,63.63,63.63,63.5,63.59,16400.0,63.63,63.63,63.5,63.59,16400.0
2014-06-03 10:50:00,63.6,63.62,63.54,63.54,18500.0,63.6,63.62,63.54,63.54,18500.0
2014-06-03 10:55:00,63.53,63.64,63.52,63.64,19800.0,63.53,63.64,63.52,63.64,19800.0
2014-06-03 11:00:00,63.65,63.69,63.62,63.63,14500.0,63.65,63.69,63.62,63.63,14500.0
2014-06-03 11:05:00,63.63,63.72,63.63,63.72,15400.0,63.63,63.72,63.63,63.72,15400.0
2014-06-03 11:10:00,63.72,63.76,63.72,63.75,31800.0,63.72,63.76,63.72,63.75,31800.0
2014-06-03 11:15:00,63.75,63.78,63.71,63.76,16100.0,63.75,63.78,63.71,63.76,16100.0
2014-06-03 11:20:00,63.77,63.8,63.75,63.77,27900.0,63.77,63.8,63.75,63.77,27900.0
2014-06-03 11:25:00,63.76,63.76,63.6,63.6,9500.0,63.76,63.76,63.6,63.6,9500.0
2014-06-03 11:30:00,63.6,63.69,63.57,63.68,10700.0,63.6,63.69,63.57,63.68,10700.0
2014-06-03 11:35:00,63.68,63.68,63.61,63.61,10700.0,63.68,63.68,63.61,63.61,10700.0
2014-06-03 11:40:00,63.6,63.61,63.49,63.52,15800.0,63.6,63.61,63.49,63.52,15800.0
2014-06-03 11:45:00,63.53,63.58,63.49,63.58,28100.0,63.53,63.58,63.49,63.58,28100.0
2014-06-03 11:50:00,63.62,63.69,63.62,63.62,12200.0,63.62,63.69,63.62,63.62,12200.0
2014-06-03 11:55:00,63.62,63.66,63.61,63.66,5500.0,63.62,63.66,63.61,63.66,5500.0
2014-06-03 12:00:00,63.67,63.73,63.66,63.7,15200.0,63.67,63.73,63.66,63.7,15200.0
2014-06-03 12:05:00,63.69,63.7,63.67,63.7,5400.0,63.69,63.7,63.67,63.7,5400.0
2014-06-03 12:10:00,63.7,63.74,63.67,63.7,15900.0,63.7,63.74,63.67,63.7,15900.0
2014-06-03 12:15:00,63.72,63.72,63.66,63.68,22800.0,63.72,63.72,63.66,63.68,22800.0
2014-06-03 12:20:00,63.68,63.7,63.67,63.69,10100.0,63.68,63.7,63.67,63.69,10100.0
2014-06-03 12:25:00,63.68,63.69,63.65,63.65,21000.0,63.68,63.69,63.65,63.65,21000.0
2014-06-03 12:30:00,63.65,63.69,63.64,63.68,13100.0,63.65,63.69,63.64,63.68,13100.0
2014-06-03 12:35:00,63.69,63.7,63.66,63.66,11000.0,63.69,63.7,63.66,63.66,11000.0
2014-06-03 12:40:00,63.67,63.68,63.65,63.68,6500.0,63.67,63.68,63.65,63.68,6500.0
2014-06-03 12:45:00,63.69,63.69,63.64,63.65,13700.0,63.69,63.69,63.64,63.65,13700.0
2014-06-03 12:50:00,63.64,63.64,63.58,63.58,21500.0,63.64,63.64,63.58,63.58,21500.0
2014-06-03 12:55:00,63.57,63.57,63.54,63.55,5500.0,63.57,63.57,63.54,63.55,5500.0
2014-06-03 13:00:00,63.55,63.58,63.54,63.57,16800.0,63.55,63.58,63.54,63.57,16800.0
2014-06-03 13:05:00,63.57,63.69,63.57,63.69,30300.0,63.57,63.69,63.57,63.69,30300.0
2014-06-03 13:10:00,63.69,63.7,63.64,63.64,22900.0,63.69,63.7,63.64,63.64,22900.0
2014-06-03 13:15:00,63.65,63.65,63.6,63.61,15200.0,63.65,63.65,63.6,63.61,15200.0
2014-06-03 13:20:00,63.61,63.64,63.6,63.64,10100.0,63.61,63.64,63.6,63.64,10100.0
2014-06-03 13:25:00,63.64,63.7,63.63,63.69,9000.0,63.64,63.7,63.63,63.69,9000.0
2014-06-03 13:30:00,63.69,63.73,63.66,63.73,18900.0,63.69,63.73,63.66,63.73,18900.0
2014-06-03 13:35:00,63.73,63.73,63.69,63.7,38500.0,63.73,63.73,63.69,63.7,38500.0
2014-06-03 13:40:00,63.7,63.7,63.69,63.69,10400.0,63.7,63.7,63.69,63.69,10400.0
2014-06-03 13:45:00,63.68,63.69,63.62,63.67,15400.0,63.68,63.69,63.62,63.67,15400.0
2014-06-03 13:50:00,63.67,63.69,63.67,63.69,14300.0,63.67,63.69,63.67,63.69,14300.0
2014-06-03 13:55:00,63.7,63.7,63.68,63.7,5700.0,63.7,63.7,63.68,63.7,5700.0
2014-06-03 14:00:00,63.7,63.7,63.69,63.69,11900.0,63.7,63.7,63.69,63.69,11900.0
2014-06-03 14:05:00,63.69,63.7,63.68,63.68,74000.0,63.69,63.7,63.68,63.68,74000.0
2014-06-03 14:10:00,63.69,63.72,63.68,63.72,26500.0,63.69,63.72,63.68,63.72,26500.0
2014-06-03 14:15:00,63.73,63.8,63.72,63.76,46000.0,63.73,63.8,63.72,63.76,46000.0
2014-06-03 14:20:00,63.77,63.86,63.77,63.84,17500.0,63.77,63.86,63.77,63.84,17500.0
2014-06-03 14:25:00,63.83,63.86,63.78,63.8,115700.0,63.83,63.86,63.78,63.8,115700.0
2014-06-03 14:30:00,63.81,63.81,63.76,63.76,67600.0,63.81,63.81,63.76,63.76,67600.0
2014-06-03 14:35:00,63.76,63.81,63.74,63.79,79300.0,63.76,63.81,63.74,63.79,79300.0
2014-06-03 14:40:00,63.78,63.82,63.78,63.82,38900.0,63.78,63.82,63.78,63.82,38900.0
2014-06-03 14:45:00,63.82,63.86,63.82,63.86,22000.0,63.82,63.86,63.82,63.86,22000.0
2014-06-03 14:50:00,63.86,63.92,63.85,63.91,85100.0,63.86,63.92,63.85,63.91,85100.0
2014-06-03 14:55:00,63.92,63.97,63.92,63.97,31900.0,63.92,63.97,63.92,63.97,31900.0
2014-06-03 15:00:00,63.94,63.96,63.93,63.95,90900.0,63.94,63.96,63.93,63.95,90900.0
2014-06-03 15:05:00,63.94,63.95,63.92,63.93,17600.0,63.94,63.95,63.92,63.93,17600.0
2014-06-03 15:10:00,63.93,64.08,63.92,64.08,21600.0,63.93,64.08,63.92,64.08,21600.0
2014-06-03 15:15:00,64.08,64.11,64.06,64.1,22000.0,64.08,64.11,64.06,64.1,22000.0
2014-06-03 15:20:00,64.09,64.11,64.09,64.11,29000.0,64.09,64.11,64.09,64.11,29000.0
2014-06-03 15:25:00,64.11,64.16,64.1,64.16,21000.0,64.11,64.16,64.1,64.16,21000.0
2014-06-03 15:30:00,64.15,64.16,64.12,64.12,21100.0,64.15,64.16,64.12,64.12,21100.0
2014-06-03 15:35:00,64.12,64.13,64.11,64.11,24000.0,64.12,64.13,64.11,64.11,24000.0
2014-06-03 15:40:00,64.12,64.14,64.08,64.08,42500.0,64.12,64.14,64.08,64.08,42500.0
2014-06-03 15:45:00,64.08,64.08,64.06,64.07,79300.0,64.08,64.08,64.06,64.07,79300.0
2014-06-03 15:50:00,64.07,64.12,64.07,64.12,82800.0,64.07,64.12,64.07,64.12,82800.0
2014-06-03 15:55:00,64.12,64.12,64.07,64.09,220100.0,64.12,64.12,64.07,64.09,220100.0
2014-06-04 09:30:00,64.1,64.13,63.62,64.0,33100.0,64.1,64.13,63.62,64.0,33100.0
2014-06-04 09:35:00,64.0,64.04,63.86,64.0,14900.0,64.0,64.04,63.86,64.0,14900.0
2014-06-04 09:40:00,64.02,64.02,63.85,63.97,15400.0,64.02,64.02,63.85,63.97,15400.0
2014-06-04 09:45:00,63.98,64.14,63.92,63.99,105800.0,63.98,64.14,63.92,63.99,105800.0
2014-06-04 09:50:00,64.0,64.01,63.92,63.95,40800.0,64.0,64.01,63.92,63.95,40800.0
2014-06-04 09:55:00,64.0,64.03,63.9,64.03,107800.0,64.0,64.03,63.9,64.03,107800.0
2014-06-04 10:00:00,64.06,64.13,63.95,64.08,20500.0,64.06,64.13,63.95,64.08,20500.0
2014-06-04 10:05:00,64.08,64.1,63.95,64.0,5900.0,64.08,64.1,63.95,64.0,5900.0
2014-06-04 10:10:00,64.04,64.17,64.04,64.14,20900.0,64.04,64.17,64.04,64.14,20900.0
2014-06-04 10:15:00,64.16,64.27,64.16,64.23,16000.0,64.16,64.27,64.16,64.23,16000.0
2014-06-04 10:20:00,64.25,64.33,64.23,64.24,15700.0,64.25,64.33,64.23,64.24,15700.0
2014-06-04 10:25:00,64.23,64.26,64.2,64.21,21600.0,64.23,64.26,64.2,64.21,21600.0
2014-06-04 10:30:00,64.2,64.2,64.15,64.15,8500.0,64.2,64.2,64.15,64.15,8500.0
2014-06-04 10:35:00,64.17,64.18,64.11,64.18,17800.0,64.17,64.18,64.11,64.18,17800.0
2014-06-04 10:40:00,64.19,64.19,64.13,64.15,3500.0,64.19,64.19,64.13,64.15,3500.0
2014-06-04 10:45:00,64.15,64.2,64.13,64.17,4600.0,64.15,64.2,64.13,64.17,4600.0
2014-06-04 10:50:00,64.18,64.36,64.18,64.33,6400.0,64.18,64.36,64.18,64.33,6400.0
2014-06-04 10:55:00,64.33,64.37,64.33,64.36,19900.0,64.33,64.37,64.33,64.36,19900.0
2014-06-04 11:00:00,64.37,64.42,64.28,64.31,20300.0,64.37,64.42,64.28,64.31,20300.0
2014-06-04 11:05:00,64.31,64.37,64.3,64.35,12300.0,64.31,64.37,64.3,64.35,12300.0
2014-06-04 11:10:00,64.35,64.36,64.32,64.34,10500.0,64.35,64.36,64.32,64.34,10500.0
2014-06-04 11:15:00,64.34,64.38,64.33,64.36,24500.0,64.34,64.38,64.33,64.36,24500.0
2014-06-04 11:20:00,64.35,64.47,64.35,64.47,12900.0,64.35,64.47,64.35,64.47,12900.0
2014-06-04 11:25:00,64.47,64.52,64.47,64.49,12600.0,64.47,64.52,64.47,64.49,12600.0
2014-06-04 11:30:00,64.48,64.5,64.44,64.49,63000.0,64.48,64.5,64.44,64.49,63000.0
2014-06-04 11:35:00,64.48,64.51,64.47,64.47,3300.0,64.48,64.51,64.47,64.47,3300.0
2014-06-04 11:40:00,64.47,64.48,64.38,64.4,8400.0,64.47,64.48,64.38,64.4,8400.0
2014-06-04 11:45:00,64.4,64.45,64.39,64.43,6500.0,64.4,64.45,64.39,64.43,6500.0
2014-06-04 11:50:00,64.42,64.43,64.41,64.42,4700.0,64.42,64.43,64.41,64.42,4700.0
2014-06-04 11:55:00,64.41,64.45,64.4,64.4,6800.0,64.41,64.45,64.4,64.4,6800.0
2014-06-04 12:00:00,64.42,64.46,64.41,64.46,6200.0,64.42,64.46,64.41,64.46,6200.0
2014-06-04 12:05:00,64.45,64.49,64.43,64.48,9700.0,64.45,64.49,64.43,64.48,9700.0
2014-06-04 12:10:00,64.49,64.57,64.49,64.56,39800.0,64.49,64.57,64.49,64.56,39800.0
2014-06-04 12:15:00,64.57,64.59,64.56,64.57,13100.0,64.57,64.59,64.56,64.57,13100.0
2014-06-04 12:20:00,64.58,64.59,64.56,64.58,7800.0,64.58,64.59,64.56,64.58,7800.0
2014-06-04 12:25:00,64.58,64.66,64.58,64.65,16200.0,64.58,64.66,64.58,64.65,16200.0
2014-06-04 12:30:00,64.64,64.73,64.63,64.7,45800.0,64.64,64.73,64.63,64.7,45800.0
2014-06-04 12:35:00,64.7,64.73,64.62,64.62,29800.0,64.7,64.73,64.62,64.62,29800.0
2014-06-04 12:40:00,64.62,64.64,64.6,64.63,9700.0,64.62,64.64,64.6,64.63,9700.0
2014-06-04 12:45:00,64.63,64.63,64.59,64.59,15600.0,64.63,64.63,64.59,64.59,15600.0
2014-06-04 12:50:00,64.59,64.65,64.54,64.65,45000.0,64.59,64.65,64.54,64.65,45000.0
2014-06-04 12:55:00,64.65,64.65,64.61,64.63,5300.0,64.65,64.65,64.61,64.63,5300.0
2014-06-04 13:00:00,64.62,64.63,64.58,64.62,25100.0,64.62,64.63,64.58,64.62,25100.0
2014-06-04 13:05:00,64.62,64.62,64.58,64.59,16500.0,64.62,64.62,64.58,64.59,16500.0
2014-06-04 13:10:00,64.6,64.6,64.5,64.51,14400.0,64.6,64.6,64.5,64.51,14400.0
2014-06-04 13:15:00,64.54,64.56,64.53,64.55,4900.0,64.54,64.56,64.53,64.55,4900.0
2014-06-04 13:20:00,64.53,64.54,64.51,64.54,7700.0,64.53,64.54,64.51,64.54,7700.0
2014-06-04 13:25:00,64.53,64.55,64.52,64.54,12300.0,64.53,64.55,64.52,64.54,12300.0
2014-06-04 13:30:00,64.55,64.56,64.52,64.53,6100.0,64.55,64.56,64.52,64.53,6100.0
2014-06-04 13:35:00,64.54,64.54,64.43,64.43,28700.0,64.54,64.54,64.43,64.43,28700.0
2014-06-04 13:40:00,64.43,64.44,64.4,64.4,28900.0,64.43,64.44,64.4,64.4,28900.0
2014-06-04 13:45:00,64.41,64.44,64.35,64.44,42800.0,64.41,64.44,64.35,64.44,42800.0
2014-06-04 13:50:00,64.43,64.44,64.4,64.4,8200.0,64.43,64.44,64.4,64.4,8200.0
2014-06-04 13:55:00,64.4,64.41,64.4,64.4,9200.0,64.4,64.41,64.4,64.4,9200.0
2014-06-04 14:00:00,64.41,64.42,64.35,64.35,8500.0,64.41,64.42,64.35,64.35,8500.0
2014-06-04 14:05:00,64.36,64.36,64.29,64.29,30000.0,64.36,64.36,64.29,64.29,30000.0
2014-06-04 14:10:00,64.3,64.3,64.25,64.27,29200.0,64.3,64.3,64.25,64.27,29200.0
2014-06-04 14:15:00,64.27,64.29,64.25,64.27,14500.0,64.27,64.29,64.25,64.27,14500.0
2014-06-04 14:20:00,64.27,64.27,64.16,64.18,20600.0,64.27,64.27,64.16,64.18,20600.0
2014-06-04 14:25:00,64.19,64.23,64.18,64.23,17000.0,64.19,64.23,64.18,64.23,17000.0
2014-06-04 14:30:00,64.24,64.25,64.2,64.23,10400.0,64.24,64.25,64.2,64.23,10400.0
2014-06-04 14:35:00,64.23,64.28,64.22,64.28,9800.0,64.23,64.28,64.22,64.28,9800.0
2014-06-04 14:40:00,64.28,64.28,64.19,64.23,14100.0,64.28,64.28,64.19,64.23,14100.0
2014-06-04 14:45:00,64.23,64.26,64.22,64.24,16000.0,64.23,64.26,64.22,64.24,16000.0
2014-06-04 14:50:00,64.24,64.24,64.15,64.15,129100.0,64.24,64.24,64.15,64.15,129100.0
2014-06-04 14:55:00,64.16,64.16,64.05,64.12,28700.0,64.16,64.16,64.05,64.12,28700.0
2014-06-04 15:00:00,64.12,64.16,64.1,64.1,19400.0,64.12,64.16,64.1,64.1,19400.0
2014-06-04 15:05:00,64.1,64.15,64.1,64.14,10200.0,64.1,64.15,64.1,64.14,10200.0
2014-06-04 15:10:00,64.14,64.16,64.12,64.16,115100.0,64.14,64.16,64.12,64.16,115100.0
2014-06-04 15:15:00,64.16,64.17,64.14,64.16,13700.0,64.16,64.17,64.14,64.16,13700.0
2014-06-04 15:20:00,64.16,64.19,64.14,64.14,19300.0,64.16,64.19,64.14,64.14,19300.0
2014-06-04 15:25:00,64.14,64.23,64.14,64.23,14400.0,64.14,64.23,64.14,64.23,14400.0
2014-06-04 15:30:00,64.23,64.31,64.23,64.3,18000.0,64.23,64.31,64.23,64.3,18000.0
2014-06-04 15:35:00,64.3,64.31,64.28,64.28,22900.0,64.3,64.31,64.28,64.28,22900.0
2014-06-04 15:40:00,64.28,64.28,64.17,64.17,56500.0,64.28,64.28,64.17,64.17,56500.0
2014-06-04 15:45:00,64.19,64.2,64.16,64.18,30600.0,64.19,64.2,64.16,64.18,30600.0
2014-06-04 15:50:00,64.19,64.19,64.08,64.09,105800.0,64.19,64.19,64.08,64.09,105800.0
2014-06-04 15:55:00,64.1,64.2,64.1,64.17,99900.0,64.1,64.2,64.1,64.17,99900.0
2014-06-05 09:30:00,64.3,64.44,64.24,64.36,22400.0,64.3,64.44,64.24,64.36,22400.0
2014-06-05 09:35:00,64.36,64.41,64.25,64.3,11600.0,64.36,64.41,64.25,64.3,11600.0
2014-06-05 09:40:00,64.3,64.3,64.07,64.09,19000.0,64.3,64.3,64.07,64.09,19000.0
2014-06-05 09:45:00,64.09,64.25,64.06,64.07,7100.0,64.09,64.25,64.06,64.07,7100.0
2014-06-05 09:50:00,64.12,64.15,64.03,64.11,16400.0,64.12,64.15,64.03,64.11,16400.0
2014-06-05 09:55:00,64.11,64.25,64.08,64.21,14700.0,64.11,64.25,64.08,64.21,14700.0
2014-06-05 10:00:00,64.2,64.27,64.16,64.21,13600.0,64.2,64.27,64.16,64.21,13600.0
2014-06-05 10:05:00,64.19,64.24,64.01,64.04,6200.0,64.19,64.24,64.01,64.04,6200.0
2014-06-05 10:10:00,64.01,64.04,63.96,63.99,9500.0,64.01,64.04,63.96,63.99,9500.0
2014-06-05 10:15:00,64.0,64.04,63.93,64.0,7500.0,64.0,64.04,63.93,64.0,7500.0
2014-06-05 10:20:00,63.99,64.14,63.99,64.1,10800.0,63.99,64.14,63.99,64.1,10800.0
2014-06-05 10:25:00,64.1,64.19,64.04,64.17,12600.0,64.1,64.19,64.04,64.17,12600.0
2014-06-05 10:30:00,64.18,64.18,64.07,64.09,2900.0,64.18,64.18,64.07,64.09,2900.0
2014-06-05 10:35:00,64.06,64.09,64.03,64.04,6800.0,64.06,64.09,64.03,64.04,6800.0
2014-06-05 10:40:00,64.06,64.16,64.06,64.1,9600.0,64.06,64.16,64.06,64.1,9600.0
2014-06-05 10:45:00,64.12,64.12,63.96,63.98,10800.0,64.12,64.12,63.96,63.98,10800.0
2014-06-05 10:50:00,63.98,64.04,63.93,64.04,16200.0,63.98,64.04,63.93,64.04,16200.0
2014-06-05 10:55:00,64.02,64.09,64.02,64.07,3700.0,64.02,64.09,64.02,64.07,3700.0
2014-06-05 11:00:00,64.05,64.11,64.05,64.09,4400.0,64.05,64.11,64.05,64.09,4400.0
2014-06-05 11:05:00,64.1,64.16,64.08,64.14,3400.0,64.1,64.16,64.08,64.14,3400.0
2014-06-05 11:10:00,64.15,64.22,64.13,64.16,7900.0,64.15,64.22,64.13,64.16,7900.0
2014-06-05 11:15:00,64.15,64.34,64.15,64.34,6400.0,64.15,64.34,64.15,64.34,6400.0
2014-06-05 11:20:00,64.31,64.34,64.25,64.34,7000.0,64.31,64.34,64.25,64.34,7000.0
2014-06-05 11:25:00,64.34,64.35,64.31,64.31,6700.0,64.34,64.35,64.31,64.31,6700.0
2014-06-05 11:30:00,64.32,64.41,64.3,64.41,12000.0,64.32,64.41,64.3,64.41,12000.0
2014-06-05 11:35:00,64.43,64.47,64.43,64.47,6600.0,64.43,64.47,64.43,64.47,6600.0
2014-06-05 11:40:00,64.48,64.58,64.47,64.56,6000.0,64.48,64.58,64.47,64.56,6000.0
2014-06-05 11:45:00,64.56,64.66,64.56,64.63,8100.0,64.56,64.66,64.56,64.63,8100.0
2014-06-05 11:50:00,64.63,64.75,64.63,64.65,18500.0,64.63,64.75,64.63,64.65,18500.0
2014-06-05 11:55:00,64.66,64.71,64.65,64.7,9900.0,64.66,64.71,64.65,64.7,9900.0
2014-06-05 12:00:00,64.71,64.82,64.71,64.8,16700.0,64.71,64.82,64.71,64.8,16700.0
2014-06-05 12:05:00,64.82,64.98,64.82,64.95,27100.0,64.82,64.98,64.82,64.95,27100.0
2014-06-05 12:10:00,64.95,64.99,64.91,64.98,19200.0,64.95,64.99,64.91,64.98,19200.0
2014-06-05 12:15:00,64.97,64.97,64.92,64.94,21700.0,64.97,64.97,64.92,64.94,21700.0
2014-06-05 12:20:00,64.95,64.98,64.94,64.97,19500.0,64.95,64.98,64.94,64.97,19500.0
2014-06-05 12:25:00,64.97,65.0,64.94,64.98,13000.0,64.97,65.0,64.94,64.98,13000.0
2014-06-05 12:30:00,64.97,65.01,64.95,65.0,16600.0,64.97,65.01,64.95,65.0,16600.0
2014-06-05 12:35:00,64.99,65.13,64.98,65.09,20500.0,64.99,65.13,64.98,65.09,20500.0
2014-06-05 12:40:00,65.07,65.09,65.04,65.09,17000.0,65.07,65.09,65.04,65.09,17000.0
2014-06-05 12:45:00,65.08,65.15,65.08,65.08,34900.0,65.08,65.15,65.08,65.08,34900.0
2014-06-05 12:50:00,65.06,65.12,65.06,65.11,7000.0,65.06,65.12,65.06,65.11,7000.0
2014-06-05 12:55:00,65.1,65.11,65.08,65.08,16700.0,65.1,65.11,65.08,65.08,16700.0
2014-06-05 13:00:00,65.07,65.12,65.07,65.12,9900.0,65.07,65.12,65.07,65.12,9900.0
2014-06-05 13:05:00,65.09,65.18,65.08,65.15,17400.0,65.09,65.18,65.08,65.15,17400.0
2014-06-05 13:10:00,65.14,65.2,65.14,65.17,9700.0,65.14,65.2,65.14,65.17,9700.0
2014-06-05 13:15:00,65.18,65.2,65.16,65.2,11600.0,65.18,65.2,65.16,65.2,11600.0
2014-06-05 13:20:00,65.19,65.2,65.1,65.11,42500.0,65.19,65.2,65.1,65.11,42500.0
2014-06-05 13:25:00,65.12,65.12,65.04,65.11,20800.0,65.12,65.12,65.04,65.11,20800.0
2014-06-05 13:30:00,65.11,65.22,65.11,65.2,28100.0,65.11,65.22,65.11,65.2,28100.0
2014-06-05 13:35:00,65.2,65.22,65.18,65.22,33800.0,65.2,65.22,65.18,65.22,33800.0
2014-06-05 13:40:00,65.22,65.22,65.18,65.2,19300.0,65.22,65.22,65.18,65.2,19300.0
2014-06-05 13:45:00,65.19,65.22,65.19,65.21,11200.0,65.19,65.22,65.19,65.21,11200.0
2014-06-05 13:50:00,65.2,65.24,65.2,65.23,43700.0,65.2,65.24,65.2,65.23,43700.0
2014-06-05 13:55:00,65.23,65.27,65.22,65.26,12000.0,65.23,65.27,65.22,65.26,12000.0
2014-06-05 14:00:00,65.26,65.3,65.22,65.3,22700.0,65.26,65.3,65.22,65.3,22700.0
2014-06-05 14:05:00,65.31,65.33,65.28,65.33,13800.0,65.31,65.33,65.28,65.33,13800.0
2014-06-05 14:10:00,65.33,65.33,65.3,65.32,10900.0,65.33,65.33,65.3,65.32,10900.0
2014-06-05 14:15:00,65.32,65.34,65.3,65.3,5900.0,65.32,65.34,65.3,65.3,5900.0
2014-06-05 14:20:00,65.3,65.4,65.29,65.4,24300.0,65.3,65.4,65.29,65.4,24300.0
2014-06-05 14:25:00,65.39,65.4,65.34,65.36,21800.0,65.39,65.4,65.34,65.36,21800.0
2014-06-05 14:30:00,65.37,65.44,65.37,65.44,23900.0,65.37,65.44,65.37,65.44,23900.0
2014-06-05 14:35:00,65.44,65.45,65.35,65.38,21400.0,65.44,65.45,65.35,65.38,21400.0
2014-06-05 14:40:00,65.38,65.43,65.34,65.39,26900.0,65.38,65.43,65.34,65.39,26900.0
2014-06-05 14:45:00,65.4,65.43,65.39,65.43,19400.0,65.4,65.43,65.39,65.43,19400.0
2014-06-05 14:50:00,65.42,65.45,65.39,65.43,50400.0,65.42,65.45,65.39,65.43,50400.0
2014-06-05 14:55:00,65.44,65.44,65.39,65.4,50100.0,65.44,65.44,65.39,65.4,50100.0
2014-06-05 15:00:00,65.41,65.49,65.4,65.49,25400.0,65.41,65.49,65.4,65.49,25400.0
2014-06-05 15:05:00,65.5,65.5,65.39,65.42,25700.0,65.5,65.5,65.39,65.42,25700.0
2014-06-05 15:10:00,65.43,65.44,65.39,65.44,24800.0,65.43,65.44,65.39,65.44,24800.0
2014-06-05 15:15:00,65.44,65.49,65.38,65.49,28400.0,65.44,65.49,65.38,65.49,28400.0
2014-06-05 15:20:00,65.49,65.56,65.49,65.55,53200.0,65.49,65.56,65.49,65.55,53200.0
2014-06-05 15:25:00,65.56,65.58,65.55,65.57,34900.0,65.56,65.58,65.55,65.57,34900.0
2014-06-05 15:30:00,65.56,65.59,65.55,65.58,38400.0,65.56,65.59,65.55,65.58,38400.0
2014-06-05 15:35:00,65.57,65.62,65.54,65.59,42300.0,65.57,65.62,65.54,65.59,42300.0
2014-06-05 15:40:00,65.59,65.61,65.51,65.52,35600.0,65.59,65.61,65.51,65.52,35600.0
2014-06-05 15:45:00,65.52,65.52,65.46,65.46,42100.0,65.52,65.52,65.46,65.46,42100.0
2014-06-05 15:50:00,65.46,65.54,65.46,65.53,100500.0,65.46,65.54,65.46,65.53,100500.0
2014-06-05 15:55:00,65.52,65.53,65.45,65.47,87800.0,65.52,65.53,65.45,65.47,87800.0
2014-06-06 09:30:00,65.99,66.45,65.69,66.11,308200.0,65.99,66.45,65.69,66.11,308200.0
2014-06-06 09:35:00,66.11,66.43,65.97,66.35,102400.0,66.11,66.43,65.97,66.35,102400.0
2014-06-06 09:40:00,66.36,66.44,66.25,66.34,62600.0,66.36,66.44,66.25,66.34,62600.0
2014-06-06 09:45:00,66.38,66.68,66.34,66.65,154600.0,66.38,66.68,66.34,66.65,154600.0
2014-06-06 09:50:00,66.66,66.71,66.53,66.6,75800.0,66.66,66.71,66.53,66.6,75800.0
2014-06-06 09:55:00,66.59,66.66,66.48,66.66,91800.0,66.59,66.66,66.48,66.66,91800.0
2014-06-06 10:00:00,66.63,66.82,66.63,66.74,119800.0,66.63,66.82,66.63,66.74,119800.0
2014-06-06 10:05:00,66.75,66.79,66.7,66.78,82200.0,66.75,66.79,66.7,66.78,82200.0
2014-06-06 10:10:00,66.77,66.77,66.68,66.71,60400.0,66.77,66.77,66.68,66.71,60400.0
2014-06-06 10:15:00,66.71,66.84,66.71,66.84,88400.0,66.71,66.84,66.71,66.84,88400.0
2014-06-06 10:20:00,66.84,66.91,66.83,66.87,89400.0,66.84,66.91,66.83,66.87,89400.0
2014-06-06 10:25:00,66.88,66.93,66.87,66.93,71000.0,66.88,66.93,66.87,66.93,71000.0
2014-06-06 10:30:00,66.93,66.93,66.84,66.85,44800.0,66.93,66.93,66.84,66.85,44800.0
2014-06-06 10:35:00,66.85,66.85,66.67,66.7,110800.0,66.85,66.85,66.67,66.7,110800.0
2014-06-06 10:40:00,66.7,66.7,66.63,66.64,29200.0,66.7,66.7,66.63,66.64,29200.0
2014-06-06 10:45:00,66.64,66.67,66.6,66.66,47600.0,66.64,66.67,66.6,66.66,47600.0
2014-06-06 10:50:00,66.67,66.79,66.67,66.78,44000.0,66.67,66.79,66.67,66.78,44000.0
2014-06-06 10:55:00,66.78,66.86,66.76,66.86,34800.0,66.78,66.86,66.76,66.86,34800.0
2014-06-06 11:00:00,66.86,66.86,66.75,66.77,35000.0,66.86,66.86,66.75,66.77,35000.0
2014-06-06 11:05:00,66.77,66.99,66.77,66.98,80400.0,66.77,66.99,66.77,66.98,80400.0
2014-06-06 11:10:00,66.99,66.99,66.96,66.96,58000.0,66.99,66.99,66.96,66.96,58000.0
2014-06-06 11:15:00,66.96,67.06,66.96,67.01,54400.0,66.96,67.06,66.96,67.01,54400.0
2014-06-06 11:20:00,67.01,67.02,66.95,67.01,61200.0,67.01,67.02,66.95,67.01,61200.0
2014-06-06 11:25:00,67.0,67.03,66.93,66.96,47000.0,67.0,67.03,66.93,66.96,47000.0
2014-06-06 11:30:00,66.95,66.95,66.71,66.78,98200.0,66.95,66.95,66.71,66.78,98200.0
2014-06-06 11:35:00,66.78,66.82,66.78,66.82,20800.0,66.78,66.82,66.78,66.82,20800.0
2014-06-06 11:40:00,66.82,66.86,66.81,66.81,35000.0,66.82,66.86,66.81,66.81,35000.0
2014-06-06 11:45:00,66.81,66.84,66.8,66.84,341600.0,66.81,66.84,66.8,66.84,341600.0
2014-06-06 11:50:00,66.84,66.91,66.84,66.88,28200.0,66.84,66.91,66.84,66.88,28200.0
2014-06-06 11:55:00,66.88,66.88,66.83,66.84,17800.0,66.88,66.88,66.83,66.84,17800.0
2014-06-06 12:00:00,66.84,66.85,66.72,66.73,82800.0,66.84,66.85,66.72,66.73,82800.0
2014-06-06 12:05:00,66.73,66.73,66.59,66.66,67000.0,66.73,66.73,66.59,66.66,67000.0
2014-06-06 12:10:00,66.66,66.72,66.56,66.56,71600.0,66.66,66.72,66.56,66.56,71600.0
2014-06-06 12:15:00,66.56,66.63,66.55,66.63,9000.0,66.56,66.63,66.55,66.63,9000.0
2014-06-06 12:20:00,66.63,66.66,66.61,66.63,19000.0,66.63,66.66,66.61,66.63,19000.0
2014-06-06 12:25:00,66.63,66.66,66.62,66.66,9800.0,66.63,66.66,66.62,66.66,9800.0
2014-06-06 12:30:00,66.66,66.78,66.66,66.78,32200.0,66.66,66.78,66.66,66.78,32200.0
2014-06-06 12:35:00,66.78,66.86,66.78,66.86,34800.0,66.78,66.86,66.78,66.86,34800.0
2014-06-06 12:40:00,66.86,66.86,66.8,66.84,30400.0,66.86,66.86,66.8,66.84,30400.0
2014-06-06 12:45:00,66.84,66.86,66.77,66.86,28200.0,66.84,66.86,66.77,66.86,28200.0
2014-06-06 12:50:00,66.86,66.9,66.86,66.9,15600.0,66.86,66.9,66.86,66.9,15600.0
2014-06-06 12:55:00,66.89,66.97,66.89,66.91,54000.0,66.89,66.97,66.89,66.91,54000.0
2014-06-06 13:00:00,66.91,66.93,66.86,66.86,36800.0,66.91,66.93,66.86,66.86,36800.0
2014-06-06 13:05:00,66.88,66.88,66.82,66.82,17000.0,66.88,66.88,66.82,66.82,17000.0
2014-06-06 13:10:00,66.82,66.89,66.81,66.86,26800.0,66.82,66.89,66.81,66.86,26800.0
2014-06-06 13:15:00,66.85,66.92,66.85,66.87,32400.0,66.85,66.92,66.85,66.87,32400.0
2014-06-06 13:20:00,66.86,66.98,66.86,66.97,38000.0,66.86,66.98,66.86,66.97,38000.0
2014-06-06 13:25:00,66.97,67.01,66.94,67.0,51600.0,66.97,67.01,66.94,67.0,51600.0
2014-06-06 13:30:00,66.99,67.03,66.98,67.01,50400.0,66.99,67.03,66.98,67.01,50400.0
2014-06-06 13:35:00,67.01,67.11,67.0,67.1,55200.0,67.01,67.11,67.0,67.1,55200.0
2014-06-06 13:40:00,67.11,67.19,67.11,67.16,71600.0,67.11,67.19,67.11,67.16,71600.0
2014-06-06 13:45:00,67.15,67.2,67.14,67.2,79400.0,67.15,67.2,67.14,67.2,79400.0
2014-06-06 13:50:00,67.2,67.25,67.16,67.24,89000.0,67.2,67.25,67.16,67.24,89000.0
2014-06-06 13:55:00,67.24,67.3,67.23,67.29,102000.0,67.24,67.3,67.23,67.29,102000.0
2014-06-06 14:00:00,67.29,67.32,67.28,67.3,133600.0,67.29,67.32,67.28,67.3,133600.0
2014-06-06 14:05:00,67.29,67.32,67.29,67.31,130400.0,67.29,67.32,67.29,67.31,130400.0
2014-06-06 14:10:00,67.3,67.31,67.21,67.21,109200.0,67.3,67.31,67.21,67.21,109200.0
2014-06-06 14:15:00,67.22,67.26,67.21,67.23,337400.0,67.22,67.26,67.21,67.23,337400.0
2014-06-06 14:20:00,67.23,67.26,67.22,67.26,58400.0,67.23,67.26,67.22,67.26,58400.0
2014-06-06 14:25:00,67.27,67.28,67.15,67.19,54000.0,67.27,67.28,67.15,67.19,54000.0
2014-06-06 14:30:00,67.19,67.19,67.02,67.05,64400.0,67.19,67.19,67.02,67.05,64400.0
2014-06-06 14:35:00,67.05,67.09,66.99,67.02,47600.0,67.05,67.09,66.99,67.02,47600.0
2014-06-06 14:40:00,67.02,67.03,67.01,67.01,56800.0,67.02,67.03,67.01,67.01,56800.0
2014-06-06 14:45:00,67.01,67.01,66.93,66.95,38200.0,67.01,67.01,66.93,66.95,38200.0
2014-06-06 14:50:00,66.96,66.99,66.89,66.9,52000.0,66.96,66.99,66.89,66.9,52000.0
2014-06-06 14:55:00,66.89,66.92,66.89,66.9,29600.0,66.89,66.92,66.89,66.9,29600.0
2014-06-06 15:00:00,66.9,66.94,66.87,66.89,88800.0,66.9,66.94,66.87,66.89,88800.0
2014-06-06 15:05:00,66.9,66.9,66.88,66.88,53600.0,66.9,66.9,66.88,66.88,53600.0
2014-06-06 15:10:00,66.88,66.92,66.88,66.9,84400.0,66.88,66.92,66.88,66.9,84400.0
2014-06-06 15:15:00,66.9,66.92,66.9,66.9,51600.0,66.9,66.92,66.9,66.9,51600.0
2014-06-06 15:20:00,66.9,66.94,66.85,66.87,89200.0,66.9,66.94,66.85,66.87,89200.0
2014-06-06 15:25:00,66.87,66.91,66.86,66.9,57400.0,66.87,66.91,66.86,66.9,57400.0
2014-06-06 15:30:00,66.9,66.9,66.87,66.87,52000.0,66.9,66.9,66.87,66.87,52000.0
2014-06-06 15:35:00,66.87,66.91,66.87,66.87,151200.0,66.87,66.91,66.87,66.87,151200.0
2014-06-06 15:40:00,66.87,66.87,66.83,66.84,89800.0,66.87,66.87,66.83,66.84,89800.0
2014-06-06 15:45:00,66.84,66.87,66.83,66.84,125400.0,66.84,66.87,66.83,66.84,125400.0
2014-06-06 15:50:00,66.84,66.85,66.83,66.83,122200.0,66.84,66.85,66.83,66.83,122200.0
2014-06-06 15:55:00,66.83,66.93,66.8,66.92,399600.0,66.83,66.93,66.8,66.92,399600.0
2014-06-09 09:30:00,66.7,66.89,66.66,66.67,37900.0,66.7,66.89,66.66,66.67,37900.0
2014-06-09 09:35:00,66.66,67.04,66.66,67.04,12300.0,66.66,67.04,66.66,67.04,12300.0
2014-06-09 09:40:00,67.01,67.09,66.94,67.01,24200.0,67.01,67.09,66.94,67.01,24200.0
2014-06-09 09:45:00,67.01,67.05,66.95,66.97,14300.0,67.01,67.05,66.95,66.97,14300.0
2014-06-09 09:50:00,66.96,67.04,66.95,67.0,10600.0,66.96,67.04,66.95,67.0,10600.0
2014-06-09 09:55:00,66.99,66.99,66.89,66.89,7800.0,66.99,66.99,66.89,66.89,7800.0
2014-06-09 10:00:00,66.89,66.97,66.72,66.72,15500.0,66.89,66.97,66.72,66.72,15500.0
2014-06-09 10:05:00,66.73,66.96,66.73,66.96,11000.0,66.73,66.96,66.73,66.96,11000.0
2014-06-09 10:10:00,66.94,67.01,66.81,66.84,11000.0,66.94,67.01,66.81,66.84,11000.0
2014-06-09 10:15:00,66.85,66.93,66.85,66.93,12400.0,66.85,66.93,66.85,66.93,12400.0
2014-06-09 10:20:00,66.94,67.0,66.85,66.86,20700.0,66.94,67.0,66.85,66.86,20700.0
2014-06-09 10:25:00,66.89,66.97,66.87,66.88,7600.0,66.89,66.97,66.87,66.88,7600.0
2014-06-09 10:30:00,66.88,66.95,66.84,66.9,12300.0,66.88,66.95,66.84,66.9,12300.0
2014-06-09 10:35:00,66.91,66.97,66.82,66.87,12300.0,66.91,66.97,66.82,66.87,12300.0
2014-06-09 10:40:00,66.88,66.95,66.88,66.94,10900.0,66.88,66.95,66.88,66.94,10900.0
2014-06-09 10:45:00,66.95,67.11,66.95,67.09,22000.0,66.95,67.11,66.95,67.09,22000.0
2014-06-09 10:50:00,67.09,67.11,67.03,67.04,12200.0,67.09,67.11,67.03,67.04,12200.0
2014-06-09 10:55:00,67.04,67.08,66.93,67.05,10700.0,67.04,67.08,66.93,67.05,10700.0
2014-06-09 11:00:00,67.06,67.08,66.93,67.02,9000.0,67.06,67.08,66.93,67.02,9000.0
2014-06-09 11:05:00,67.03,67.06,67.01,67.04,11000.0,67.03,67.06,67.01,67.04,11000.0
2014-06-09 11:10:00,67.04,67.08,67.02,67.08,8500.0,67.04,67.08,67.02,67.08,8500.0
2014-06-09 11:15:00,67.07,67.19,67.06,67.18,7700.0,67.07,67.19,67.06,67.18,7700.0
2014-06-09 11:20:00,67.19,67.27,67.19,67.27,7200.0,67.19,67.27,67.19,67.27,7200.0
2014-06-09 11:25:00,67.26,67.27,67.22,67.26,11800.0,67.26,67.27,67.22,67.26,11800.0
2014-06-09 11:30:00,67.27,67.38,67.27,67.38,49200.0,67.27,67.38,67.27,67.38,49200.0
2014-06-09 11:35:00,67.37,67.38,67.27,67.27,32400.0,67.37,67.38,67.27,67.27,32400.0
2014-06-09 11:40:00,67.26,67.26,67.18,67.2,7600.0,67.26,67.26,67.18,67.2,7600.0
2014-06-09 11:45:00,67.21,67.22,67.17,67.18,6100.0,67.21,67.22,67.17,67.18,6100.0
2014-06-09 11:50:00,67.19,67.23,67.17,67.19,10300.0,67.19,67.23,67.17,67.19,10300.0
2014-06-09 11:55:00,67.19,67.21,67.13,67.17,7200.0,67.19,67.21,67.13,67.17,7200.0
2014-06-09 12:00:00,67.16,67.18,67.12,67.14,5000.0,67.16,67.18,67.12,67.14,5000.0
2014-06-09 12:05:00,67.13,67.16,67.13,67.13,3000.0,67.13,67.16,67.13,67.13,3000.0
2014-06-09 12:10:00,67.14,67.18,67.14,67.18,4100.0,67.14,67.18,67.14,67.18,4100.0
2014-06-09 12:15:00,67.17,67.2,67.17,67.17,4800.0,67.17,67.2,67.17,67.17,4800.0
2014-06-09 12:20:00,67.18,67.18,67.16,67.18,4900.0,67.18,67.18,67.16,67.18,4900.0
2014-06-09 12:25:00,67.17,67.17,67.05,67.05,5500.0,67.17,67.17,67.05,67.05,5500.0
2014-06-09 12:30:00,67.06,67.13,67.03,67.11,6400.0,67.06,67.13,67.03,67.11,6400.0
2014-06-09 12:35:00,67.13,67.13,67.07,67.11,6600.0,67.13,67.13,67.07,67.11,6600.0
2014-06-09 12:40:00,67.11,67.15,67.08,67.1,9800.0,67.11,67.15,67.08,67.1,9800.0
2014-06-09 12:45:00,67.1,67.11,67.08,67.1,3900.0,67.1,67.11,67.08,67.1,3900.0
2014-06-09 12:50:00,67.1,67.12,67.09,67.11,3600.0,67.1,67.12,67.09,67.11,3600.0
2014-06-09 12:55:00,67.1,67.17,67.09,67.12,4300.0,67.1,67.17,67.09,67.12,4300.0
2014-06-09 13:00:00,67.12,67.18,67.12,67.16,6700.0,67.12,67.18,67.12,67.16,6700.0
2014-06-09 13:05:00,67.16,67.17,67.1,67.12,6100.0,67.16,67.17,67.1,67.12,6100.0
2014-06-09 13:10:00,67.12,67.12,67.07,67.08,3700.0,67.12,67.12,67.07,67.08,3700.0
2014-06-09 13:15:00,67.08,67.09,66.98,66.99,9300.0,67.08,67.09,66.98,66.99,9300.0
2014-06-09 13:20:00,66.97,66.98,66.87,66.94,14100.0,66.97,66.98,66.87,66.94,14100.0
2014-06-09 13:25:00,66.95,66.95,66.87,66.9,7600.0,66.95,66.95,66.87,66.9,7600.0
2014-06-09 13:30:00,66.91,66.95,66.9,66.91,4600.0,66.91,66.95,66.9,66.91,4600.0
2014-06-09 13:35:00,66.91,66.97,66.91,66.96,5900.0,66.91,66.97,66.91,66.96,5900.0
2014-06-09 13:40:00,66.97,66.97,66.84,66.85,8100.0,66.97,66.97,66.84,66.85,8100.0
2014-06-09 13:45:00,66.83,66.84,66.8,66.84,4900.0,66.83,66.84,66.8,66.84,4900.0
2014-06-09 13:50:00,66.85,66.85,66.76,66.79,8100.0,66.85,66.85,66.76,66.79,8100.0
2014-06-09 13:55:00,66.79,66.9,66.79,66.83,16000.0,66.79,66.9,66.79,66.83,16000.0
2014-06-09 14:00:00,66.84,66.86,66.81,66.81,7200.0,66.84,66.86,66.81,66.81,7200.0
2014-06-09 14:05:00,66.82,66.82,66.68,66.69,16000.0,66.82,66.82,66.68,66.69,16000.0
2014-06-09 14:10:00,66.68,66.7,66.59,66.62,16200.0,66.68,66.7,66.59,66.62,16200.0
2014-06-09 14:15:00,66.62,66.7,66.62,66.69,6800.0,66.62,66.7,66.62,66.69,6800.0
2014-06-09 14:20:00,66.7,66.72,66.64,66.64,8200.0,66.7,66.72,66.64,66.64,8200.0
2014-06-09 14:25:00,66.65,66.72,66.63,66.65,12700.0,66.65,66.72,66.63,66.65,12700.0
2014-06-09 14:30:00,66.65,66.71,66.65,66.7,12300.0,66.65,66.71,66.65,66.7,12300.0
2014-06-09 14:35:00,66.7,66.81,66.7,66.77,10500.0,66.7,66.81,66.7,66.77,10500.0
2014-06-09 14:40:00,66.77,66.86,66.77,66.86,9800.0,66.77,66.86,66.77,66.86,9800.0
2014-06-09 14:45:00,66.85,66.9,66.82,66.9,10300.0,66.85,66.9,66.82,66.9,10300.0
2014-06-09 14:50:00,66.89,66.89,66.84,66.87,13900.0,66.89,66.89,66.84,66.87,13900.0
2014-06-09 14:55:00,66.87,66.88,66.84,66.88,13800.0,66.87,66.88,66.84,66.88,13800.0
2014-06-09 15:00:00,66.88,66.88,66.86,66.88,5600.0,66.88,66.88,66.86,66.88,5600.0
2014-06-09 15:05:00,66.87,66.94,66.87,66.92,14100.0,66.87,66.94,66.87,66.92,14100.0
2014-06-09 15:10:00,66.93,66.95,66.9,66.91,10300.0,66.93,66.95,66.9,66.91,10300.0
2014-06-09 15:15:00,66.91,66.95,66.89,66.94,16200.0,66.91,66.95,66.89,66.94,16200.0
2014-06-09 15:20:00,66.95,66.97,66.89,66.96,10200.0,66.95,66.97,66.89,66.96,10200.0
2014-06-09 15:25:00,66.95,67.03,66.92,66.95,16700.0,66.95,67.03,66.92,66.95,16700.0
2014-06-09 15:30:00,66.95,66.95,66.83,66.84,30600.0,66.95,66.95,66.83,66.84,30600.0
2014-06-09 15:35:00,66.85,66.86,66.77,66.77,22200.0,66.85,66.86,66.77,66.77,22200.0
2014-06-09 15:40:00,66.78,66.83,66.77,66.79,11900.0,66.78,66.83,66.77,66.79,11900.0
2014-06-09 15:45:00,66.79,66.87,66.79,66.86,18200.0,66.79,66.87,66.79,66.86,18200.0
2014-06-09 15:50:00,66.87,66.94,66.87,66.92,44600.0,66.87,66.94,66.87,66.92,44600.0
2014-06-09 15:55:00,66.91,66.93,66.87,66.93,81100.0,66.91,66.93,66.87,66.93,81100.0
2014-06-10 09:30:00,66.78,67.0,66.46,66.86,42200.0,66.78,67.0,66.46,66.86,42200.0
2014-06-10 09:35:00,66.93,67.13,66.85,67.05,20000.0,66.93,67.13,66.85,67.05,20000.0
2014-06-10 09:40:00,67.07,67.19,67.01,67.15,20700.0,67.07,67.19,67.01,67.15,20700.0
2014-06-10 09:45:00,67.16,67.18,66.98,67.12,20200.0,67.16,67.18,66.98,67.12,20200.0
2014-06-10 09:50:00,67.12,67.15,67.01,67.11,22200.0,67.12,67.15,67.01,67.11,22200.0
2014-06-10 09:55:00,67.1,67.13,67.0,67.07,44100.0,67.1,67.13,67.0,67.07,44100.0
2014-06-10 10:00:00,67.07,67.09,66.93,66.96,33400.0,67.07,67.09,66.93,66.96,33400.0
2014-06-10 10:05:00,66.96,67.1,66.93,67.04,30100.0,66.96,67.1,66.93,67.04,30100.0
2014-06-10 10:10:00,67.05,67.14,66.95,66.97,89600.0,67.05,67.14,66.95,66.97,89600.0
2014-06-10 10:15:00,66.96,66.96,66.84,66.84,14600.0,66.96,66.96,66.84,66.84,14600.0
2014-06-10 10:20:00,66.81,66.91,66.78,66.89,15000.0,66.81,66.91,66.78,66.89,15000.0
2014-06-10 10:25:00,66.89,66.89,66.8,66.8,26000.0,66.89,66.89,66.8,66.8,26000.0
2014-06-10 10:30:00,66.83,66.87,66.74,66.77,40000.0,66.83,66.87,66.74,66.77,40000.0
2014-06-10 10:35:00,66.74,66.82,66.7,66.8,19600.0,66.74,66.82,66.7,66.8,19600.0
2014-06-10 10:40:00,66.77,66.8,66.74,66.76,10100.0,66.77,66.8,66.74,66.76,10100.0
2014-06-10 10:45:00,66.77,66.89,66.75,66.84,16700.0,66.77,66.89,66.75,66.84,16700.0
2014-06-10 10:50:00,66.84,66.92,66.82,66.92,26300.0,66.84,66.92,66.82,66.92,26300.0
2014-06-10 10:55:00,66.91,66.97,66.86,66.89,5400.0,66.91,66.97,66.86,66.89,5400.0
2014-06-10 11:00:00,66.91,67.01,66.91,66.95,11100.0,66.91,67.01,66.91,66.95,11100.0
2014-06-10 11:05:00,66.95,66.98,66.91,66.92,8200.0,66.95,66.98,66.91,66.92,8200.0
2014-06-10 11:10:00,66.92,66.95,66.89,66.89,5900.0,66.92,66.95,66.89,66.89,5900.0
2014-06-10 11:15:00,66.89,66.9,66.83,66.85,5700.0,66.89,66.9,66.83,66.85,5700.0
2014-06-10 11:20:00,66.85,66.86,66.76,66.76,5200.0,66.85,66.86,66.76,66.76,5200.0
2014-06-10 11:25:00,66.75,66.8,66.75,66.77,6100.0,66.75,66.8,66.75,66.77,6100.0
2014-06-10 11:30:00,66.78,66.85,66.78,66.84,7400.0,66.78,66.85,66.78,66.84,7400.0
2014-06-10 11:35:00,66.84,66.93,66.83,66.9,11400.0,66.84,66.93,66.83,66.9,11400.0
2014-06-10 11:40:00,66.89,66.92,66.86,66.92,6500.0,66.89,66.92,66.86,66.92,6500.0
2014-06-10 11:45:00,66.91,66.95,66.88,66.94,12200.0,66.91,66.95,66.88,66.94,12200.0
2014-06-10 11:50:00,66.93,66.93,66.84,66.86,5300.0,66.93,66.93,66.84,66.86,5300.0
2014-06-10 11:55:00,66.85,66.92,66.85,66.89,6400.0,66.85,66.92,66.85,66.89,6400.0
2014-06-10 12:00:00,66.89,66.89,66.77,66.77,4800.0,66.89,66.89,66.77,66.77,4800.0
2014-06-10 12:05:00,66.76,66.81,66.75,66.8,25600.0,66.76,66.81,66.75,66.8,25600.0
2014-06-10 12:10:00,66.79,66.84,66.78,66.82,8100.0,66.79,66.84,66.78,66.82,8100.0
2014-06-10 12:15:00,66.82,66.87,66.79,66.83,6700.0,66.82,66.87,66.79,66.83,6700.0
2014-06-10 12:20:00,66.82,66.82,66.79,66.8,3300.0,66.82,66.82,66.79,66.8,3300.0
2014-06-10 12:25:00,66.8,66.83,66.79,66.83,4100.0,66.8,66.83,66.79,66.83,4100.0
2014-06-10 12:30:00,66.83,66.83,66.77,66.79,4400.0,66.83,66.83,66.77,66.79,4400.0
2014-06-10 12:35:00,66.81,66.81,66.79,66.8,1800.0,66.81,66.81,66.79,66.8,1800.0
2014-06-10 12:40:00,66.79,66.79,66.73,66.73,10600.0,66.79,66.79,66.73,66.73,10600.0
2014-06-10 12:45:00,66.73,66.74,66.7,66.71,5300.0,66.73,66.74,66.7,66.71,5300.0
2014-06-10 12:50:00,66.7,66.73,66.69,66.72,2900.0,66.7,66.73,66.69,66.72,2900.0
2014-06-10 12:55:00,66.73,66.81,66.73,66.78,6300.0,66.73,66.81,66.73,66.78,6300.0
2014-06-10 13:00:00,66.78,66.8,66.76,66.77,4700.0,66.78,66.8,66.76,66.77,4700.0
2014-06-10 13:05:00,66.76,66.81,66.74,66.8,4300.0,66.76,66.81,66.74,66.8,4300.0
2014-06-10 13:10:00,66.8,66.81,66.74,66.75,5800.0,66.8,66.81,66.74,66.75,5800.0
2014-06-10 13:15:00,66.76,66.76,66.71,66.73,15200.0,66.76,66.76,66.71,66.73,15200.0
2014-06-10 13:20:00,66.73,66.77,66.72,66.74,2100.0,66.73,66.77,66.72,66.74,2100.0
2014-06-10 13:25:00,66.72,66.78,66.71,66.78,3800.0,66.72,66.78,66.71,66.78,3800.0
2014-06-10 13:30:00,66.79,66.8,66.76,66.79,4500.0,66.79,66.8,66.76,66.79,4500.0
2014-06-10 13:35:00,66.78,66.83,66.77,66.83,5900.0,66.78,66.83,66.77,66.83,5900.0
2014-06-10 13:40:00,66.83,66.86,66.82,66.84,8100.0,66.83,66.86,66.82,66.84,8100.0
2014-06-10 13:45:00,66.85,66.89,66.84,66.89,14700.0,66.85,66.89,66.84,66.89,14700.0
2014-06-10 13:50:00,66.89,66.96,66.89,66.96,2500.0,66.89,66.96,66.89,66.96,2500.0
2014-06-10 13:55:00,66.96,67.05,66.95,67.02,14000.0,66.96,67.05,66.95,67.02,14000.0
2014-06-10 14:00:00,67.01,67.04,66.96,66.99,20700.0,67.01,67.04,66.96,66.99,20700.0
2014-06-10 14:05:00,66.98,66.98,66.89,66.97,17600.0,66.98,66.98,66.89,66.97,17600.0
2014-06-10 14:10:00,66.96,66.98,66.92,66.98,27200.0,66.96,66.98,66.92,66.98,27200.0
2014-06-10 14:15:00,66.96,67.0,66.95,67.0,9300.0,66.96,67.0,66.95,67.0,9300.0
2014-06-10 14:20:00,67.0,67.03,67.0,67.02,3900.0,67.0,67.03,67.0,67.02,3900.0
2014-06-10 14:25:00,67.01,67.01,66.98,67.0,8300.0,67.01,67.01,66.98,67.0,8300.0
2014-06-10 14:30:00,67.01,67.01,66.94,66.95,3100.0,67.01,67.01,66.94,66.95,3100.0
2014-06-10 14:35:00,66.95,66.98,66.93,66.93,6900.0,66.95,66.98,66.93,66.93,6900.0
2014-06-10 14:40:00,66.93,66.93,66.9,66.92,1900.0,66.93,66.93,66.9,66.92,1900.0
2014-06-10 14:45:00,66.91,66.92,66.84,66.88,7700.0,66.91,66.92,66.84,66.88,7700.0
2014-06-10 14:50:00,66.87,66.89,66.87,66.88,4800.0,66.87,66.89,66.87,66.88,4800.0
2014-06-10 14:55:00,66.87,66.9,66.87,66.9,14100.0,66.87,66.9,66.87,66.9,14100.0
2014-06-10 15:00:00,66.91,66.94,66.89,66.94,5200.0,66.91,66.94,66.89,66.94,5200.0
2014-06-10 15:05:00,66.94,66.94,66.89,66.89,5100.0,66.94,66.94,66.89,66.89,5100.0
2014-06-10 15:10:00,66.89,66.9,66.89,66.9,2800.0,66.89,66.9,66.89,66.9,2800.0
2014-06-10 15:15:00,66.9,66.9,66.87,66.9,6800.0,66.9,66.9,66.87,66.9,6800.0
2014-06-10 15:20:00,66.9,66.93,66.9,66.92,8600.0,66.9,66.93,66.9,66.92,8600.0
2014-06-10 15:25:00,66.92,66.97,66.91,66.96,22400.0,66.92,66.97,66.91,66.96,22400.0
2014-06-10 15:30:00,66.95,67.01,66.93,66.98,12000.0,66.95,67.01,66.93,66.98,12000.0
2014-06-10 15:35:00,66.99,67.0,66.97,67.0,13500.0,66.99,67.0,66.97,67.0,13500.0
2014-06-10 15:40:00,67.0,67.01,66.92,66.92,21500.0,67.0,67.01,66.92,66.92,21500.0
2014-06-10 15:45:00,66.92,66.93,66.89,66.9,28300.0,66.92,66.93,66.89,66.9,28300.0
2014-06-10 15:50:00,66.91,66.94,66.9,66.92,64600.0,66.91,66.94,66.9,66.92,64600.0
2014-06-10 15:55:00,66.92,66.98,66.9,66.96,72100.0,66.92,66.98,66.9,66.96,72100.0
2014-06-11 09:30:00,66.9,66.91,66.76,66.86,43100.0,66.9,66.91,66.76,66.86,43100.0
2014-06-11 09:35:00,66.84,66.85,66.66,66.81,31500.0,66.84,66.85,66.66,66.81,31500.0
2014-06-11 09:40:00,66.83,67.08,66.79,67.07,15400.0,66.83,67.08,66.79,67.07,15400.0
2014-06-11 09:45:00,67.07,67.15,67.01,67.09,12600.0,67.07,67.15,67.01,67.09,12600.0
2014-06-11 09:50:00,67.13,67.17,66.99,67.0,12700.0,67.13,67.17,66.99,67.0,12700.0
2014-06-11 09:55:00,67.02,67.02,66.87,66.94,19200.0,67.02,67.02,66.87,66.94,19200.0
2014-06-11 10:00:00,66.94,66.94,66.89,66.92,21800.0,66.94,66.94,66.89,66.92,21800.0
2014-06-11 10:05:00,66.92,66.95,66.85,66.86,11000.0,66.92,66.95,66.85,66.86,11000.0
2014-06-11 10:10:00,66.87,66.9,66.83,66.9,29300.0,66.87,66.9,66.83,66.9,29300.0
2014-06-11 10:15:00,66.91,66.96,66.91,66.94,17500.0,66.91,66.96,66.91,66.94,17500.0
2014-06-11 10:20:00,66.94,66.98,66.93,66.95,24200.0,66.94,66.98,66.93,66.95,24200.0
2014-06-11 10:25:00,66.97,66.98,66.83,66.83,10900.0,66.97,66.98,66.83,66.83,10900.0
2014-06-11 10:30:00,66.83,66.85,66.76,66.82,11800.0,66.83,66.85,66.76,66.82,11800.0
2014-06-11 10:35:00,66.84,66.86,66.77,66.81,5100.0,66.84,66.86,66.77,66.81,5100.0
2014-06-11 10:40:00,66.8,66.91,66.78,66.86,9200.0,66.8,66.91,66.78,66.86,9200.0
2014-06-11 10:45:00,66.86,66.9,66.83,66.89,12200.0,66.86,66.9,66.83,66.89,12200.0
2014-06-11 10:50:00,66.9,66.9,66.82,66.9,11100.0,66.9,66.9,66.82,66.9,11100.0
2014-06-11 10:55:00,66.9,66.95,66.88,66.9,15600.0,66.9,66.95,66.88,66.9,15600.0
2014-06-11 11:00:00,66.9,66.97,66.9,66.95,23300.0,66.9,66.97,66.9,66.95,23300.0
2014-06-11 11:05:00,66.94,66.98,66.89,66.95,20600.0,66.94,66.98,66.89,66.95,20600.0
2014-06-11 11:10:00,66.95,67.08,66.95,67.03,12900.0,66.95,67.08,66.95,67.03,12900.0
2014-06-11 11:15:00,67.02,67.07,67.02,67.05,7000.0,67.02,67.07,67.02,67.05,7000.0
2014-06-11 11:20:00,67.04,67.14,67.04,67.14,7600.0,67.04,67.14,67.04,67.14,7600.0
2014-06-11 11:25:00,67.14,67.19,67.14,67.18,8600.0,67.14,67.19,67.14,67.18,8600.0
2014-06-11 11:30:00,67.18,67.34,67.18,67.29,23800.0,67.18,67.34,67.18,67.29,23800.0
2014-06-11 11:35:00,67.31,67.33,67.27,67.28,10900.0,67.31,67.33,67.27,67.28,10900.0
2014-06-11 11:40:00,67.27,67.28,67.09,67.09,9900.0,67.27,67.28,67.09,67.09,9900.0
2014-06-11 11:45:00,67.08,67.18,67.08,67.11,21800.0,67.08,67.18,67.08,67.11,21800.0
2014-06-11 11:50:00,67.11,67.23,67.1,67.23,8200.0,67.11,67.23,67.1,67.23,8200.0
2014-06-11 11:55:00,67.23,67.32,67.23,67.28,10900.0,67.23,67.32,67.23,67.28,10900.0
2014-06-11 12:00:00,67.3,67.31,67.25,67.29,9300.0,67.3,67.31,67.25,67.29,9300.0
2014-06-11 12:05:00,67.3,67.31,67.24,67.27,5500.0,67.3,67.31,67.24,67.27,5500.0
2014-06-11 12:10:00,67.28,67.29,67.25,67.26,5400.0,67.28,67.29,67.25,67.26,5400.0
2014-06-11 12:15:00,67.27,67.32,67.22,67.25,8300.0,67.27,67.32,67.22,67.25,8300.0
2014-06-11 12:20:00,67.23,67.24,67.17,67.18,8200.0,67.23,67.24,67.17,67.18,8200.0
2014-06-11 12:25:00,67.17,67.25,67.17,67.21,9500.0,67.17,67.25,67.17,67.21,9500.0
2014-06-11 12:30:00,67.21,67.24,67.19,67.2,26500.0,67.21,67.24,67.19,67.2,26500.0
2014-06-11 12:35:00,67.21,67.23,67.19,67.23,20200.0,67.21,67.23,67.19,67.23,20200.0
2014-06-11 12:40:00,67.21,67.23,67.17,67.19,14100.0,67.21,67.23,67.17,67.19,14100.0
2014-06-11 12:45:00,67.2,67.21,67.15,67.21,26800.0,67.2,67.21,67.15,67.21,26800.0
2014-06-11 12:50:00,67.21,67.24,67.2,67.22,27800.0,67.21,67.24,67.2,67.22,27800.0
2014-06-11 12:55:00,67.21,67.34,67.2,67.34,15300.0,67.21,67.34,67.2,67.34,15300.0
2014-06-11 13:00:00,67.34,67.38,67.28,67.3,17000.0,67.34,67.38,67.28,67.3,17000.0
2014-06-11 13:05:00,67.3,67.34,67.28,67.32,9500.0,67.3,67.34,67.28,67.32,9500.0
2014-06-11 13:10:00,67.32,67.34,67.3,67.3,7000.0,67.32,67.34,67.3,67.3,7000.0
2014-06-11 13:15:00,67.29,67.32,67.27,67.31,6400.0,67.29,67.32,67.27,67.31,6400.0
2014-06-11 13:20:00,67.31,67.4,67.31,67.37,8600.0,67.31,67.4,67.31,67.37,8600.0
2014-06-11 13:25:00,67.38,67.44,67.36,67.44,7500.0,67.38,67.44,67.36,67.44,7500.0
2014-06-11 13:30:00,67.44,67.45,67.41,67.42,6300.0,67.44,67.45,67.41,67.42,6300.0
2014-06-11 13:35:00,67.42,67.47,67.35,67.37,11700.0,67.42,67.47,67.35,67.37,11700.0
2014-06-11 13:40:00,67.35,67.39,67.34,67.37,7100.0,67.35,67.39,67.34,67.37,7100.0
2014-06-11 13:45:00,67.36,67.39,67.33,67.33,9500.0,67.36,67.39,67.33,67.33,9500.0
2014-06-11 13:50:00,67.33,67.38,67.31,67.35,7800.0,67.33,67.38,67.31,67.35,7800.0
2014-06-11 13:55:00,67.34,67.37,67.3,67.32,13400.0,67.34,67.37,67.3,67.32,13400.0
2014-06-11 14:00:00,67.31,67.33,67.22,67.22,12800.0,67.31,67.33,67.22,67.22,12800.0
2014-06-11 14:05:00,67.23,67.23,67.15,67.18,17900.0,67.23,67.23,67.15,67.18,17900.0
2014-06-11 14:10:00,67.17,67.21,67.14,67.18,25000.0,67.17,67.21,67.14,67.18,25000.0
2014-06-11 14:15:00,67.19,67.27,67.19,67.27,10300.0,67.19,67.27,67.19,67.27,10300.0
2014-06-11 14:20:00,67.28,67.29,67.22,67.24,9400.0,67.28,67.29,67.22,67.24,9400.0
2014-06-11 14:25:00,67.24,67.32,67.22,67.29,10000.0,67.24,67.32,67.22,67.29,10000.0
2014-06-11 14:30:00,67.31,67.36,67.29,67.33,10000.0,67.31,67.36,67.29,67.33,10000.0
2014-06-11 14:35:00,67.32,67.33,67.31,67.33,7400.0,67.32,67.33,67.31,67.33,7400.0
2014-06-11 14:40:00,67.33,67.33,67.26,67.31,20000.0,67.33,67.33,67.26,67.31,20000.0
2014-06-11 14:45:00,67.31,67.39,67.31,67.37,18500.0,67.31,67.39,67.31,67.37,18500.0
2014-06-11 14:50:00,67.36,67.36,67.32,67.35,8500.0,67.36,67.36,67.32,67.35,8500.0
2014-06-11 14:55:00,67.36,67.37,67.31,67.36,12800.0,67.36,67.37,67.31,67.36,12800.0
2014-06-11 15:00:00,67.35,67.39,67.34,67.37,11600.0,67.35,67.39,67.34,67.37,11600.0
2014-06-11 15:05:00,67.37,67.37,67.33,67.33,8000.0,67.37,67.37,67.33,67.33,8000.0
2014-06-11 15:10:00,67.33,67.38,67.31,67.32,18400.0,67.33,67.38,67.31,67.32,18400.0
2014-06-11 15:15:00,67.31,67.35,67.31,67.33,8600.0,67.31,67.35,67.31,67.33,8600.0
2014-06-11 15:20:00,67.33,67.36,67.32,67.34,13200.0,67.33,67.36,67.32,67.34,13200.0
2014-06-11 15:25:00,67.34,67.4,67.34,67.39,15400.0,67.34,67.4,67.34,67.39,15400.0
2014-06-11 15:30:00,67.4,67.44,67.4,67.44,26200.0,67.4,67.44,67.4,67.44,26200.0
2014-06-11 15:35:00,67.45,67.47,67.43,67.44,21200.0,67.45,67.47,67.43,67.44,21200.0
2014-06-11 15:40:00,67.45,67.46,67.44,67.44,23100.0,67.45,67.46,67.44,67.44,23100.0
2014-06-11 15:45:00,67.43,67.48,67.43,67.47,39200.0,67.43,67.48,67.43,67.47,39200.0
2014-06-11 15:50:00,67.47,67.5,67.41,67.41,69700.0,67.47,67.5,67.41,67.41,69700.0
2014-06-11 15:55:00,67.41,67.47,67.4,67.46,76100.0,67.41,67.47,67.4,67.46,76100.0
2014-06-12 09:30:00,67.23,67.46,67.0,67.1,45600.0,67.23,67.46,67.0,67.1,45600.0
2014-06-12 09:35:00,67.11,67.11,66.85,66.97,53300.0,67.11,67.11,66.85,66.97,53300.0
2014-06-12 09:40:00,66.97,67.02,66.95,66.96,68200.0,66.97,67.02,66.95,66.96,68200.0
2014-06-12 09:45:00,66.97,66.99,66.85,66.85,22600.0,66.97,66.99,66.85,66.85,22600.0
2014-06-12 09:50:00,66.85,67.03,66.85,66.98,49500.0,66.85,67.03,66.85,66.98,49500.0
2014-06-12 09:55:00,66.99,66.99,66.75,66.87,32000.0,66.99,66.99,66.75,66.87,32000.0
2014-06-12 10:00:00,66.86,67.06,66.86,67.05,13100.0,66.86,67.06,66.86,67.05,13100.0
2014-06-12 10:05:00,67.05,67.21,67.05,67.21,15400.0,67.05,67.21,67.05,67.21,15400.0
2014-06-12 10:10:00,67.2,67.21,67.04,67.04,19300.0,67.2,67.21,67.04,67.04,19300.0
2014-06-12 10:15:00,67.05,67.05,66.97,67.03,20100.0,67.05,67.05,66.97,67.03,20100.0
2014-06-12 10:20:00,67.05,67.16,67.05,67.16,2900.0,67.05,67.16,67.05,67.16,2900.0
2014-06-12 10:25:00,67.13,67.13,66.96,66.96,20600.0,67.13,67.13,66.96,66.96,20600.0
2014-06-12 10:30:00,66.97,67.0,66.86,66.88,25600.0,66.97,67.0,66.86,66.88,25600.0
2014-06-12 10:35:00,66.89,66.96,66.88,66.93,9900.0,66.89,66.96,66.88,66.93,9900.0
2014-06-12 10:40:00,66.9,66.92,66.73,66.84,13300.0,66.9,66.92,66.73,66.84,13300.0
2014-06-12 10:45:00,66.82,66.88,66.79,66.81,6100.0,66.82,66.88,66.79,66.81,6100.0
2014-06-12 10:50:00,66.82,66.94,66.8,66.94,4000.0,66.82,66.94,66.8,66.94,4000.0
2014-06-12 10:55:00,66.94,66.99,66.93,66.96,6500.0,66.94,66.99,66.93,66.96,6500.0
2014-06-12 11:00:00,66.98,67.04,66.95,67.04,2700.0,66.98,67.04,66.95,67.04,2700.0
2014-06-12 11:05:00,67.04,67.12,66.99,67.12,5900.0,67.04,67.12,66.99,67.12,5900.0
2014-06-12 11:10:00,67.14,67.23,67.13,67.2,5100.0,67.14,67.23,67.13,67.2,5100.0
2014-06-12 11:15:00,67.19,67.21,67.16,67.16,2300.0,67.19,67.21,67.16,67.16,2300.0
2014-06-12 11:20:00,67.16,67.18,67.09,67.11,14400.0,67.16,67.18,67.09,67.11,14400.0
2014-06-12 11:25:00,67.11,67.15,67.09,67.12,16300.0,67.11,67.15,67.09,67.12,16300.0
2014-06-12 11:30:00,67.11,67.11,67.01,67.05,13300.0,67.11,67.11,67.01,67.05,13300.0
2014-06-12 11:35:00,67.04,67.15,67.03,67.15,14700.0,67.04,67.15,67.03,67.15,14700.0
2014-06-12 11:40:00,67.13,67.13,67.03,67.03,6700.0,67.13,67.13,67.03,67.03,6700.0
2014-06-12 11:45:00,67.06,67.06,67.0,67.01,6900.0,67.06,67.06,67.0,67.01,6900.0
2014-06-12 11:50:00,67.03,67.08,67.0,67.01,20900.0,67.03,67.08,67.0,67.01,20900.0
2014-06-12 11:55:00,67.01,67.07,66.97,67.03,21700.0,67.01,67.07,66.97,67.03,21700.0
2014-06-12 12:00:00,67.01,67.01,66.91,66.98,7400.0,67.01,67.01,66.91,66.98,7400.0
2014-06-12 12:05:00,67.0,67.13,67.0,67.11,40200.0,67.0,67.13,67.0,67.11,40200.0
2014-06-12 12:10:00,67.11,67.11,67.06,67.09,3200.0,67.11,67.11,67.06,67.09,3200.0
2014-06-12 12:15:00,67.09,67.17,67.07,67.14,3800.0,67.09,67.17,67.07,67.14,3800.0
2014-06-12 12:20:00,67.13,67.19,67.1,67.19,3100.0,67.13,67.19,67.1,67.19,3100.0
2014-06-12 12:25:00,67.19,67.24,67.18,67.21,6700.0,67.19,67.24,67.18,67.21,6700.0
2014-06-12 12:30:00,67.19,67.21,67.19,67.19,3600.0,67.19,67.21,67.19,67.19,3600.0
2014-06-12 12:35:00,67.19,67.22,67.19,67.22,1500.0,67.19,67.22,67.19,67.22,1500.0
2014-06-12 12:40:00,67.22,67.22,67.18,67.19,17600.0,67.22,67.22,67.18,67.19,17600.0
2014-06-12 12:45:00,67.19,67.21,67.17,67.18,9900.0,67.19,67.21,67.17,67.18,9900.0
2014-06-12 12:50:00,67.17,67.18,67.08,67.08,4100.0,67.17,67.18,67.08,67.08,4100.0
2014-06-12 12:55:00,67.07,67.14,67.03,67.14,10200.0,67.07,67.14,67.03,67.14,10200.0
2014-06-12 13:00:00,67.15,67.16,67.05,67.08,4600.0,67.15,67.16,67.05,67.08,4600.0
2014-06-12 13:05:00,67.05,67.05,66.99,67.02,3000.0,67.05,67.05,66.99,67.02,3000.0
2014-06-12 13:10:00,67.04,67.07,66.93,66.94,7900.0,67.04,67.07,66.93,66.94,7900.0
2014-06-12 13:15:00,66.96,67.01,66.9,66.9,6000.0,66.96,67.01,66.9,66.9,6000.0
2014-06-12 13:20:00,66.89,66.94,66.88,66.91,8300.0,66.89,66.94,66.88,66.91,8300.0
2014-06-12 13:25:00,66.91,66.91,66.8,66.86,5300.0,66.91,66.91,66.8,66.86,5300.0
2014-06-12 13:30:00,66.86,66.88,66.78,66.8,6900.0,66.86,66.88,66.78,66.8,6900.0
2014-06-12 13:35:00,66.77,66.83,66.76,66.83,6100.0,66.77,66.83,66.76,66.83,6100.0
2014-06-12 13:40:00,66.84,66.87,66.79,66.84,5200.0,66.84,66.87,66.79,66.84,5200.0
2014-06-12 13:45:00,66.84,66.86,66.76,66.78,25600.0,66.84,66.86,66.76,66.78,25600.0
2014-06-12 13:50:00,66.79,66.79,66.67,66.71,10500.0,66.79,66.79,66.67,66.71,10500.0
2014-06-12 13:55:00,66.68,66.73,66.6,66.68,48100.0,66.68,66.73,66.6,66.68,48100.0
2014-06-12 14:00:00,66.68,66.69,66.62,66.68,6800.0,66.68,66.69,66.62,66.68,6800.0
2014-06-12 14:05:00,66.69,66.71,66.63,66.64,12100.0,66.69,66.71,66.63,66.64,12100.0
2014-06-12 14:10:00,66.62,66.67,66.61,66.66,12100.0,66.62,66.67,66.61,66.66,12100.0
2014-06-12 14:15:00,66.67,66.76,66.67,66.76,7600.0,66.67,66.76,66.67,66.76,7600.0
2014-06-12 14:20:00,66.77,66.8,66.69,66.74,27800.0,66.77,66.8,66.69,66.74,27800.0
2014-06-12 14:25:00,66.75,66.77,66.69,66.7,8100.0,66.75,66.77,66.69,66.7,8100.0
2014-06-12 14:30:00,66.7,66.72,66.63,66.67,5800.0,66.7,66.72,66.63,66.67,5800.0
2014-06-12 14:35:00,66.67,66.69,66.6,66.69,8800.0,66.67,66.69,66.6,66.69,8800.0
2014-06-12 14:40:00,66.69,66.77,66.69,66.75,7600.0,66.69,66.77,66.69,66.75,7600.0
2014-06-12 14:45:00,66.74,66.78,66.72,66.75,10200.0,66.74,66.78,66.72,66.75,10200.0
2014-06-12 14:50:00,66.74,66.74,66.64,66.66,22400.0,66.74,66.74,66.64,66.66,22400.0
2014-06-12 14:55:00,66.66,66.66,66.52,66.53,14900.0,66.66,66.66,66.52,66.53,14900.0
2014-06-12 15:00:00,66.53,66.54,66.49,66.53,45100.0,66.53,66.54,66.49,66.53,45100.0
2014-06-12 15:05:00,66.54,66.56,66.48,66.49,16700.0,66.54,66.56,66.48,66.49,16700.0
2014-06-12 15:10:00,66.48,66.48,66.38,66.46,21600.0,66.48,66.48,66.38,66.46,21600.0
2014-06-12 15:15:00,66.48,66.51,66.46,66.48,13000.0,66.48,66.51,66.46,66.48,13000.0
2014-06-12 15:20:00,66.48,66.54,66.46,66.48,26500.0,66.48,66.54,66.46,66.48,26500.0
2014-06-12 15:25:00,66.47,66.48,66.43,66.45,23000.0,66.47,66.48,66.43,66.45,23000.0
2014-06-12 15:30:00,66.45,66.45,66.37,66.4,31900.0,66.45,66.45,66.37,66.4,31900.0
2014-06-12 15:35:00,66.39,66.4,66.28,66.29,40500.0,66.39,66.4,66.28,66.29,40500.0
2014-06-12 15:40:00,66.3,66.37,66.28,66.36,53300.0,66.3,66.37,66.28,66.36,53300.0
2014-06-12 15:45:00,66.36,66.45,66.34,66.38,76400.0,66.36,66.45,66.34,66.38,76400.0
2014-06-12 15:50:00,66.39,66.48,66.39,66.48,136000.0,66.39,66.48,66.39,66.48,136000.0
2014-06-12 15:55:00,66.48,66.56,66.47,66.55,104600.0,66.48,66.56,66.47,66.55,104600.0
2014-06-13 09:30:00,66.73,66.88,66.41,66.63,55900.0,66.73,66.88,66.41,66.63,55900.0
2014-06-13 09:35:00,66.63,66.91,66.61,66.67,33600.0,66.63,66.91,66.61,66.67,33600.0
2014-06-13 09:40:00,66.73,66.9,66.6,66.87,25700.0,66.73,66.9,66.6,66.87,25700.0
2014-06-13 09:45:00,66.87,66.95,66.73,66.77,31200.0,66.87,66.95,66.73,66.77,31200.0
2014-06-13 09:50:00,66.78,66.87,66.71,66.72,23000.0,66.78,66.87,66.71,66.72,23000.0
2014-06-13 09:55:00,66.71,66.83,66.54,66.7,25800.0,66.71,66.83,66.54,66.7,25800.0
2014-06-13 10:00:00,66.7,66.74,66.42,66.44,22100.0,66.7,66.74,66.42,66.44,22100.0
2014-06-13 10:05:00,66.43,66.5,66.25,66.31,29400.0,66.43,66.5,66.25,66.31,29400.0
2014-06-13 10:10:00,66.3,66.47,66.27,66.4,29100.0,66.3,66.47,66.27,66.4,29100.0
2014-06-13 10:15:00,66.39,66.67,66.37,66.66,43600.0,66.39,66.67,66.37,66.66,43600.0
2014-06-13 10:20:00,66.66,66.66,66.51,66.59,24400.0,66.66,66.66,66.51,66.59,24400.0
2014-06-13 10:25:00,66.58,66.63,66.53,66.55,84100.0,66.58,66.63,66.53,66.55,84100.0
2014-06-13 10:30:00,66.56,66.76,66.53,66.73,18800.0,66.56,66.76,66.53,66.73,18800.0
2014-06-13 10:35:00,66.72,66.74,66.65,66.66,10900.0,66.72,66.74,66.65,66.66,10900.0
2014-06-13 10:40:00,66.67,66.71,66.63,66.7,23000.0,66.67,66.71,66.63,66.7,23000.0
2014-06-13 10:45:00,66.71,66.73,66.66,66.67,9300.0,66.71,66.73,66.66,66.67,9300.0
2014-06-13 10:50:00,66.69,66.75,66.67,66.67,30000.0,66.69,66.75,66.67,66.67,30000.0
2014-06-13 10:55:00,66.67,66.72,66.57,66.72,70200.0,66.67,66.72,66.57,66.72,70200.0
2014-06-13 11:00:00,66.72,66.76,66.62,66.74,37300.0,66.72,66.76,66.62,66.74,37300.0
2014-06-13 11:05:00,66.74,66.74,66.64,66.7,29600.0,66.74,66.74,66.64,66.7,29600.0
2014-06-13 11:10:00,66.69,66.71,66.57,66.59,29700.0,66.69,66.71,66.57,66.59,29700.0
2014-06-13 11:15:00,66.62,66.63,66.56,66.62,7000.0,66.62,66.63,66.56,66.62,7000.0
2014-06-13 11:20:00,66.63,66.63,66.52,66.55,9400.0,66.63,66.63,66.52,66.55,9400.0
2014-06-13 11:25:00,66.54,66.54,66.46,66.48,26600.0,66.54,66.54,66.46,66.48,26600.0
2014-06-13 11:30:00,66.47,66.5,66.43,66.5,35900.0,66.47,66.5,66.43,66.5,35900.0
2014-06-13 11:35:00,66.48,66.5,66.43,66.46,58500.0,66.48,66.5,66.43,66.46,58500.0
2014-06-13 11:40:00,66.47,66.55,66.44,66.48,39400.0,66.47,66.55,66.44,66.48,39400.0
2014-06-13 11:45:00,66.48,66.48,66.4,66.43,12900.0,66.48,66.48,66.4,66.43,12900.0
2014-06-13 11:50:00,66.42,66.52,66.41,66.52,27100.0,66.42,66.52,66.41,66.52,27100.0
2014-06-13 11:55:00,66.52,66.56,66.52,66.52,18700.0,66.52,66.56,66.52,66.52,18700.0
2014-06-13 12:00:00,66.52,66.61,66.51,66.61,56000.0,66.52,66.61,66.51,66.61,56000.0
2014-06-13 12:05:00,66.62,66.74,66.6,66.7,57000.0,66.62,66.74,66.6,66.7,57000.0
2014-06-13 12:10:00,66.7,66.71,66.63,66.64,14700.0,66.7,66.71,66.63,66.64,14700.0
2014-06-13 12:15:00,66.64,66.64,66.55,66.63,36900.0,66.64,66.64,66.55,66.63,36900.0
2014-06-13 12:20:00,66.63,66.69,66.6,66.64,17800.0,66.63,66.69,66.6,66.64,17800.0
2014-06-13 12:25:00,66.64,66.65,66.46,66.48,24900.0,66.64,66.65,66.46,66.48,24900.0
2014-06-13 12:30:00,66.48,66.53,66.46,66.53,13400.0,66.48,66.53,66.46,66.53,13400.0
2014-06-13 12:35:00,66.53,66.53,66.42,66.43,17900.0,66.53,66.53,66.42,66.43,17900.0
2014-06-13 12:40:00,66.42,66.5,66.41,66.48,9700.0,66.42,66.5,66.41,66.48,9700.0
2014-06-13 12:45:00,66.47,66.53,66.47,66.49,18700.0,66.47,66.53,66.47,66.49,18700.0
2014-06-13 12:50:00,66.49,66.56,66.46,66.53,17700.0,66.49,66.56,66.46,66.53,17700.0
2014-06-13 12:55:00,66.54,66.56,66.51,66.51,14500.0,66.54,66.56,66.51,66.51,14500.0
2014-06-13 13:00:00,66.51,66.58,66.49,66.53,22500.0,66.51,66.58,66.49,66.53,22500.0
2014-06-13 13:05:00,66.53,66.56,66.52,66.55,141200.0,66.53,66.56,66.52,66.55,141200.0
2014-06-13 13:10:00,66.55,66.64,66.55,66.64,16000.0,66.55,66.64,66.55,66.64,16000.0
2014-06-13 13:15:00,66.64,66.67,66.62,66.64,37700.0,66.64,66.67,66.62,66.64,37700.0
2014-06-13 13:20:00,66.65,66.65,66.63,66.65,10700.0,66.65,66.65,66.63,66.65,10700.0
2014-06-13 13:25:00,66.65,66.68,66.62,66.68,9800.0,66.65,66.68,66.62,66.68,9800.0
2014-06-13 13:30:00,66.69,66.74,66.67,66.74,14300.0,66.69,66.74,66.67,66.74,14300.0
2014-06-13 13:35:00,66.75,66.75,66.69,66.73,10400.0,66.75,66.75,66.69,66.73,10400.0
2014-06-13 13:40:00,66.73,66.73,66.69,66.73,12100.0,66.73,66.73,66.69,66.73,12100.0
2014-06-13 13:45:00,66.74,66.76,66.71,66.72,21100.0,66.74,66.76,66.71,66.72,21100.0
2014-06-13 13:50:00,66.72,66.78,66.72,66.75,20800.0,66.72,66.78,66.72,66.75,20800.0
2014-06-13 13:55:00,66.75,66.75,66.67,66.71,32700.0,66.75,66.75,66.67,66.71,32700.0
2014-06-13 14:00:00,66.71,66.71,66.63,66.7,56700.0,66.71,66.71,66.63,66.7,56700.0
2014-06-13 14:05:00,66.7,66.7,66.59,66.61,28000.0,66.7,66.7,66.59,66.61,28000.0
2014-06-13 14:10:00,66.62,66.64,66.58,66.59,21800.0,66.62,66.64,66.58,66.59,21800.0
2014-06-13 14:15:00,66.59,66.6,66.57,66.59,44000.0,66.59,66.6,66.57,66.59,44000.0
2014-06-13 14:20:00,66.59,66.6,66.57,66.58,21100.0,66.59,66.6,66.57,66.58,21100.0
2014-06-13 14:25:00,66.58,66.61,66.57,66.6,43500.0,66.58,66.61,66.57,66.6,43500.0
2014-06-13 14:30:00,66.6,66.61,66.56,66.56,15400.0,66.6,66.61,66.56,66.56,15400.0
2014-06-13 14:35:00,66.57,66.6,66.54,66.6,14000.0,66.57,66.6,66.54,66.6,14000.0
2014-06-13 14:40:00,66.6,66.61,66.57,66.58,18900.0,66.6,66.61,66.57,66.58,18900.0
2014-06-13 14:45:00,66.58,66.61,66.57,66.6,18000.0,66.58,66.61,66.57,66.6,18000.0
2014-06-13 14:50:00,66.6,66.6,66.55,66.56,21200.0,66.6,66.6,66.55,66.56,21200.0
2014-06-13 14:55:00,66.56,66.56,66.51,66.53,20200.0,66.56,66.56,66.51,66.53,20200.0
2014-06-13 15:00:00,66.54,66.6,66.53,66.6,41300.0,66.54,66.6,66.53,66.6,41300.0
2014-06-13 15:05:00,66.61,66.78,66.61,66.75,24200.0,66.61,66.78,66.61,66.75,24200.0
2014-06-13 15:10:00,66.75,66.75,66.64,66.64,11000.0,66.75,66.75,66.64,66.64,11000.0
2014-06-13 15:15:00,66.64,66.67,66.59,66.61,35000.0,66.64,66.67,66.59,66.61,35000.0
2014-06-13 15:20:00,66.6,66.6,66.51,66.51,27000.0,66.6,66.6,66.51,66.51,27000.0
2014-06-13 15:25:00,66.51,66.53,66.48,66.49,24000.0,66.51,66.53,66.48,66.49,24000.0
2014-06-13 15:30:00,66.49,66.49,66.39,66.42,41900.0,66.49,66.49,66.39,66.42,41900.0
2014-06-13 15:35:00,66.41,66.52,66.41,66.51,56400.0,66.41,66.52,66.41,66.51,56400.0
2014-06-13 15:40:00,66.51,66.56,66.49,66.55,39000.0,66.51,66.56,66.49,66.55,39000.0
2014-06-13 15:45:00,66.54,66.61,66.5,66.51,68300.0,66.54,66.61,66.5,66.51,68300.0
2014-06-13 15:50:00,66.52,66.75,66.51,66.7,113300.0,66.52,66.75,66.51,66.7,113300.0
2014-06-13 15:55:00,66.69,66.85,66.68,66.82,119400.0,66.69,66.85,66.68,66.82,119400.0
2014-06-16 09:30:00,66.8,67.19,66.75,66.77,127600.0,66.8,67.19,66.75,66.77,127600.0
2014-06-16 09:35:00,66.84,67.26,66.82,67.22,95000.0,66.84,67.26,66.82,67.22,95000.0
2014-06-16 09:40:00,67.26,67.48,67.26,67.47,164400.0,67.26,67.48,67.26,67.47,164400.0
2014-06-16 09:45:00,67.47,67.57,67.26,67.29,88800.0,67.47,67.57,67.26,67.29,88800.0
2014-06-16 09:50:00,67.29,67.35,67.22,67.25,185300.0,67.29,67.35,67.22,67.25,185300.0
2014-06-16 09:55:00,67.25,67.3,66.98,67.0,143100.0,67.25,67.3,66.98,67.0,143100.0
2014-06-16 10:00:00,67.03,67.15,67.0,67.13,51100.0,67.03,67.15,67.0,67.13,51100.0
2014-06-16 10:05:00,67.14,67.3,67.14,67.17,47500.0,67.14,67.3,67.14,67.17,47500.0
2014-06-16 10:10:00,67.17,67.29,67.17,67.23,35500.0,67.17,67.29,67.17,67.23,35500.0
2014-06-16 10:15:00,67.23,67.31,67.16,67.19,56800.0,67.23,67.31,67.16,67.19,56800.0
2014-06-16 10:20:00,67.19,67.21,66.99,67.02,39500.0,67.19,67.21,66.99,67.02,39500.0
2014-06-16 10:25:00,67.01,67.01,66.87,66.89,53400.0,67.01,67.01,66.87,66.89,53400.0
2014-06-16 10:30:00,66.89,67.13,66.89,67.08,40900.0,66.89,67.13,66.89,67.08,40900.0
2014-06-16 10:35:00,67.09,67.17,67.08,67.1,14800.0,67.09,67.17,67.08,67.1,14800.0
2014-06-16 10:40:00,67.1,67.24,67.08,67.24,21100.0,67.1,67.24,67.08,67.24,21100.0
2014-06-16 10:45:00,67.24,67.24,67.19,67.21,20000.0,67.24,67.24,67.19,67.21,20000.0
2014-06-16 10:50:00,67.21,67.22,67.13,67.16,20200.0,67.21,67.22,67.13,67.16,20200.0
2014-06-16 10:55:00,67.15,67.23,67.09,67.16,15800.0,67.15,67.23,67.09,67.16,15800.0
2014-06-16 11:00:00,67.16,67.19,67.12,67.15,8000.0,67.16,67.19,67.12,67.15,8000.0
2014-06-16 11:05:00,67.13,67.13,66.94,66.95,20700.0,67.13,67.13,66.94,66.95,20700.0
2014-06-16 11:10:00,66.95,67.05,66.9,67.05,29600.0,66.95,67.05,66.9,67.05,29600.0
2014-06-16 11:15:00,67.03,67.04,66.94,67.0,15800.0,67.03,67.04,66.94,67.0,15800.0
2014-06-16 11:20:00,66.99,66.99,66.93,66.98,14300.0,66.99,66.99,66.93,66.98,14300.0
2014-06-16 11:25:00,66.96,66.99,66.92,66.97,38700.0,66.96,66.99,66.92,66.97,38700.0
2014-06-16 11:30:00,66.96,66.97,66.75,66.78,22600.0,66.96,66.97,66.75,66.78,22600.0
2014-06-16 11:35:00,66.78,66.78,66.61,66.61,57200.0,66.78,66.78,66.61,66.61,57200.0
2014-06-16 11:40:00,66.61,66.69,66.52,66.67,50700.0,66.61,66.69,66.52,66.67,50700.0
2014-06-16 11:45:00,66.68,66.74,66.66,66.68,55500.0,66.68,66.74,66.66,66.68,55500.0
2014-06-16 11:50:00,66.68,66.69,66.59,66.59,21500.0,66.68,66.69,66.59,66.59,21500.0
2014-06-16 11:55:00,66.59,66.63,66.55,66.63,68100.0,66.59,66.63,66.55,66.63,68100.0
2014-06-16 12:00:00,66.64,66.69,66.57,66.63,56100.0,66.64,66.69,66.57,66.63,56100.0
2014-06-16 12:05:00,66.63,66.77,66.62,66.77,48600.0,66.63,66.77,66.62,66.77,48600.0
2014-06-16 12:10:00,66.77,66.83,66.76,66.81,39700.0,66.77,66.83,66.76,66.81,39700.0
2014-06-16 12:15:00,66.81,66.82,66.76,66.8,22200.0,66.81,66.82,66.76,66.8,22200.0
2014-06-16 12:20:00,66.78,66.91,66.78,66.91,29500.0,66.78,66.91,66.78,66.91,29500.0
2014-06-16 12:25:00,66.91,66.99,66.88,66.92,24800.0,66.91,66.99,66.88,66.92,24800.0
2014-06-16 12:30:00,66.92,66.96,66.9,66.96,54900.0,66.92,66.96,66.9,66.96,54900.0
2014-06-16 12:35:00,66.96,67.01,66.95,66.99,13600.0,66.96,67.01,66.95,66.99,13600.0
2014-06-16 12:40:00,66.98,66.99,66.83,66.84,27500.0,66.98,66.99,66.83,66.84,27500.0
2014-06-16 12:45:00,66.83,66.85,66.78,66.82,14900.0,66.83,66.85,66.78,66.82,14900.0
2014-06-16 12:50:00,66.82,67.03,66.82,67.01,16000.0,66.82,67.03,66.82,67.01,16000.0
2014-06-16 12:55:00,67.0,67.01,66.94,66.96,9400.0,67.0,67.01,66.94,66.96,9400.0
2014-06-16 13:00:00,66.98,67.02,66.95,67.0,10200.0,66.98,67.02,66.95,67.0,10200.0
2014-06-16 13:05:00,67.03,67.07,67.0,67.06,35600.0,67.03,67.07,67.0,67.06,35600.0
2014-06-16 13:10:00,67.07,67.11,67.02,67.07,18800.0,67.07,67.11,67.02,67.07,18800.0
2014-06-16 13:15:00,67.07,67.13,67.02,67.11,30200.0,67.07,67.13,67.02,67.11,30200.0
2014-06-16 13:20:00,67.12,67.27,67.12,67.26,15900.0,67.12,67.27,67.12,67.26,15900.0
2014-06-16 13:25:00,67.27,67.33,67.15,67.29,36700.0,67.27,67.33,67.15,67.29,36700.0
2014-06-16 13:30:00,67.28,67.39,67.27,67.37,20000.0,67.28,67.39,67.27,67.37,20000.0
2014-06-16 13:35:00,67.39,67.48,67.31,67.35,69000.0,67.39,67.48,67.31,67.35,69000.0
2014-06-16 13:40:00,67.35,67.4,67.33,67.4,18600.0,67.35,67.4,67.33,67.4,18600.0
2014-06-16 13:45:00,67.39,67.39,67.32,67.34,21300.0,67.39,67.39,67.32,67.34,21300.0
2014-06-16 13:50:00,67.35,67.38,67.28,67.28,18200.0,67.35,67.38,67.28,67.28,18200.0
2014-06-16 13:55:00,67.27,67.27,67.17,67.26,19300.0,67.27,67.27,67.17,67.26,19300.0
2014-06-16 14:00:00,67.26,67.44,67.26,67.44,32900.0,67.26,67.44,67.26,67.44,32900.0
2014-06-16 14:05:00,67.43,67.54,67.39,67.41,54500.0,67.43,67.54,67.39,67.41,54500.0
2014-06-16 14:10:00,67.41,67.64,67.41,67.61,38600.0,67.41,67.64,67.41,67.61,38600.0
2014-06-16 14:15:00,67.63,67.63,67.43,67.48,49400.0,67.63,67.63,67.43,67.48,49400.0
2014-06-16 14:20:00,67.49,67.58,67.46,67.52,51100.0,67.49,67.58,67.46,67.52,51100.0
2014-06-16 14:25:00,67.51,67.52,67.47,67.5,21700.0,67.51,67.52,67.47,67.5,21700.0
2014-06-16 14:30:00,67.5,67.58,67.49,67.57,27300.0,67.5,67.58,67.49,67.57,27300.0
2014-06-16 14:35:00,67.57,67.57,67.47,67.52,54500.0,67.57,67.57,67.47,67.52,54500.0
2014-06-16 14:40:00,67.52,67.53,67.41,67.48,51300.0,67.52,67.53,67.41,67.48,51300.0
2014-06-16 14:45:00,67.48,67.61,67.48,67.6,41400.0,67.48,67.61,67.48,67.6,41400.0
2014-06-16 14:50:00,67.59,67.61,67.55,67.59,48500.0,67.59,67.61,67.55,67.59,48500.0
2014-06-16 14:55:00,67.57,67.61,67.5,67.52,26600.0,67.57,67.61,67.5,67.52,26600.0
2014-06-16 15:00:00,67.51,67.58,67.45,67.58,72600.0,67.51,67.58,67.45,67.58,72600.0
2014-06-16 15:05:00,67.58,67.67,67.56,67.67,61000.0,67.58,67.67,67.56,67.67,61000.0
2014-06-16 15:10:00,67.65,67.79,67.64,67.65,67600.0,67.65,67.79,67.64,67.65,67600.0
2014-06-16 15:15:00,67.65,67.67,67.58,67.63,59000.0,67.65,67.67,67.58,67.63,59000.0
2014-06-16 15:20:00,67.62,67.65,67.58,67.6,57200.0,67.62,67.65,67.58,67.6,57200.0
2014-06-16 15:25:00,67.59,67.69,67.57,67.68,40200.0,67.59,67.69,67.57,67.68,40200.0
2014-06-16 15:30:00,67.69,67.76,67.68,67.7,31500.0,67.69,67.76,67.68,67.7,31500.0
2014-06-16 15:35:00,67.7,67.75,67.66,67.72,49400.0,67.7,67.75,67.66,67.72,49400.0
2014-06-16 15:40:00,67.71,67.73,67.54,67.57,152600.0,67.71,67.73,67.54,67.57,152600.0
2014-06-16 15:45:00,67.57,67.62,67.51,67.62,53300.0,67.57,67.62,67.51,67.62,53300.0
2014-06-16 15:50:00,67.62,67.7,67.62,67.67,140400.0,67.62,67.7,67.62,67.67,140400.0
2014-06-16 15:55:00,67.67,67.69,67.6,67.61,199800.0,67.67,67.69,67.6,67.61,199800.0
2014-06-17 09:30:00,67.36,67.69,67.01,67.1,77300.0,67.36,67.69,67.01,67.1,77300.0
2014-06-17 09:35:00,67.09,67.14,66.86,67.03,54800.0,67.09,67.14,66.86,67.03,54800.0
2014-06-17 09:40:00,67.07,67.39,66.97,67.37,144200.0,67.07,67.39,66.97,67.37,144200.0
2014-06-17 09:45:00,67.34,67.59,67.24,67.47,76800.0,67.34,67.59,67.24,67.47,76800.0
2014-06-17 09:50:00,67.47,68.0,67.36,67.81,89200.0,67.47,68.0,67.36,67.81,89200.0
2014-06-17 09:55:00,67.82,67.82,67.48,67.5,54700.0,67.82,67.82,67.48,67.5,54700.0
2014-06-17 10:00:00,67.55,67.74,67.53,67.63,31400.0,67.55,67.74,67.53,67.63,31400.0
2014-06-17 10:05:00,67.59,67.89,67.52,67.82,48300.0,67.59,67.89,67.52,67.82,48300.0
2014-06-17 10:10:00,67.83,67.99,67.68,67.98,33900.0,67.83,67.99,67.68,67.98,33900.0
2014-06-17 10:15:00,67.98,67.98,67.85,67.94,31200.0,67.98,67.98,67.85,67.94,31200.0
2014-06-17 10:20:00,67.95,67.96,67.82,67.87,35900.0,67.95,67.96,67.82,67.87,35900.0
2014-06-17 10:25:00,67.87,67.89,67.77,67.77,17900.0,67.87,67.89,67.77,67.77,17900.0
2014-06-17 10:30:00,67.77,67.78,67.53,67.56,16800.0,67.77,67.78,67.53,67.56,16800.0
2014-06-17 10:35:00,67.55,67.61,67.52,67.59,20600.0,67.55,67.61,67.52,67.59,20600.0
2014-06-17 10:40:00,67.6,67.68,67.59,67.62,33400.0,67.6,67.68,67.59,67.62,33400.0
2014-06-17 10:45:00,67.62,67.62,67.22,67.3,53800.0,67.62,67.62,67.22,67.3,53800.0
2014-06-17 10:50:00,67.31,67.47,67.26,67.44,21800.0,67.31,67.47,67.26,67.44,21800.0
2014-06-17 10:55:00,67.42,67.6,67.37,67.6,21100.0,67.42,67.6,67.37,67.6,21100.0
2014-06-17 11:00:00,67.61,67.83,67.59,67.78,25800.0,67.61,67.83,67.59,67.78,25800.0
2014-06-17 11:05:00,67.77,67.79,67.45,67.46,29100.0,67.77,67.79,67.45,67.46,29100.0
2014-06-17 11:10:00,67.47,67.51,67.36,67.36,19900.0,67.47,67.51,67.36,67.36,19900.0
2014-06-17 11:15:00,67.36,67.51,67.36,67.45,29700.0,67.36,67.51,67.36,67.45,29700.0
2014-06-17 11:20:00,67.44,67.45,67.34,67.35,31200.0,67.44,67.45,67.34,67.35,31200.0
2014-06-17 11:25:00,67.35,67.39,67.28,67.35,34900.0,67.35,67.39,67.28,67.35,34900.0
2014-06-17 11:30:00,67.35,67.38,67.29,67.34,33000.0,67.35,67.38,67.29,67.34,33000.0
2014-06-17 11:35:00,67.33,67.46,67.28,67.45,64700.0,67.33,67.46,67.28,67.45,64700.0
2014-06-17 11:40:00,67.45,67.56,67.45,67.54,56700.0,67.45,67.56,67.45,67.54,56700.0
2014-06-17 11:45:00,67.53,67.73,67.52,67.54,39300.0,67.53,67.73,67.52,67.54,39300.0
2014-06-17 11:50:00,67.56,67.6,67.55,67.6,10100.0,67.56,67.6,67.55,67.6,10100.0
2014-06-17 11:55:00,67.6,67.65,67.57,67.63,53300.0,67.6,67.65,67.57,67.63,53300.0
2014-06-17 12:00:00,67.63,67.74,67.59,67.73,84500.0,67.63,67.74,67.59,67.73,84500.0
2014-06-17 12:05:00,67.72,67.72,67.57,67.59,27200.0,67.72,67.72,67.57,67.59,27200.0
2014-06-17 12:10:00,67.6,67.72,67.59,67.6,35900.0,67.6,67.72,67.59,67.6,35900.0
2014-06-17 12:15:00,67.6,67.61,67.42,67.44,31300.0,67.6,67.61,67.42,67.44,31300.0
2014-06-17 12:20:00,67.44,67.59,67.43,67.51,29900.0,67.44,67.59,67.43,67.51,29900.0
2014-06-17 12:25:00,67.5,67.5,67.41,67.41,21600.0,67.5,67.5,67.41,67.41,21600.0
2014-06-17 12:30:00,67.41,67.44,67.3,67.34,82500.0,67.41,67.44,67.3,67.34,82500.0
2014-06-17 12:35:00,67.34,67.44,67.27,67.44,58300.0,67.34,67.44,67.27,67.44,58300.0
2014-06-17 12:40:00,67.44,67.56,67.37,67.41,60800.0,67.44,67.56,67.37,67.41,60800.0
2014-06-17 12:45:00,67.41,67.54,67.41,67.51,35600.0,67.41,67.54,67.41,67.51,35600.0
2014-06-17 12:50:00,67.52,67.56,67.48,67.5,33300.0,67.52,67.56,67.48,67.5,33300.0
2014-06-17 12:55:00,67.49,67.65,67.49,67.62,76600.0,67.49,67.65,67.49,67.62,76600.0
2014-06-17 13:00:00,67.63,67.63,67.47,67.56,21600.0,67.63,67.63,67.47,67.56,21600.0
2014-06-17 13:05:00,67.56,67.59,67.47,67.51,22300.0,67.56,67.59,67.47,67.51,22300.0
2014-06-17 13:10:00,67.49,67.55,67.44,67.48,21900.0,67.49,67.55,67.44,67.48,21900.0
2014-06-17 13:15:00,67.49,67.5,67.47,67.49,13100.0,67.49,67.5,67.47,67.49,13100.0
2014-06-17 13:20:00,67.48,67.48,67.36,67.43,66900.0,67.48,67.48,67.36,67.43,66900.0
2014-06-17 13:25:00,67.44,67.68,67.44,67.6,38600.0,67.44,67.68,67.44,67.6,38600.0
2014-06-17 13:30:00,67.61,67.85,67.61,67.74,40500.0,67.61,67.85,67.61,67.74,40500.0
2014-06-17 13:35:00,67.74,67.76,67.66,67.67,36000.0,67.74,67.76,67.66,67.67,36000.0
2014-06-17 13:40:00,67.66,67.7,67.6,67.63,27000.0,67.66,67.7,67.6,67.63,27000.0
2014-06-17 13:45:00,67.64,67.69,67.59,67.67,40600.0,67.64,67.69,67.59,67.67,40600.0
2014-06-17 13:50:00,67.67,67.68,67.57,67.57,19800.0,67.67,67.68,67.57,67.57,19800.0
2014-06-17 13:55:00,67.57,67.57,67.48,67.48,21400.0,67.57,67.57,67.48,67.48,21400.0
2014-06-17 14:00:00,67.5,67.6,67.48,67.6,38100.0,67.5,67.6,67.48,67.6,38100.0
2014-06-17 14:05:00,67.6,67.66,67.58,67.65,91300.0,67.6,67.66,67.58,67.65,91300.0
2014-06-17 14:10:00,67.66,67.76,67.6,67.66,112300.0,67.66,67.76,67.6,67.66,112300.0
2014-06-17 14:15:00,67.66,67.75,67.66,67.74,56000.0,67.66,67.75,67.66,67.74,56000.0
2014-06-17 14:20:00,67.73,67.84,67.73,67.82,23600.0,67.73,67.84,67.73,67.82,23600.0
2014-06-17 14:25:00,67.82,67.86,67.77,67.84,61200.0,67.82,67.86,67.77,67.84,61200.0
2014-06-17 14:30:00,67.84,67.88,67.77,67.83,36600.0,67.84,67.88,67.77,67.83,36600.0
2014-06-17 14:35:00,67.83,67.92,67.82,67.9,28500.0,67.83,67.92,67.82,67.9,28500.0
2014-06-17 14:40:00,67.91,67.91,67.85,67.89,22900.0,67.91,67.91,67.85,67.89,22900.0
2014-06-17 14:45:00,67.89,67.94,67.83,67.87,114800.0,67.89,67.94,67.83,67.87,114800.0
2014-06-17 14:50:00,67.87,67.87,67.71,67.71,21600.0,67.87,67.87,67.71,67.71,21600.0
2014-06-17 14:55:00,67.71,67.71,67.6,67.62,45700.0,67.71,67.71,67.6,67.62,45700.0
2014-06-17 15:00:00,67.63,67.75,67.63,67.75,32900.0,67.63,67.75,67.63,67.75,32900.0
2014-06-17 15:05:00,67.75,67.78,67.63,67.63,30100.0,67.75,67.78,67.63,67.63,30100.0
2014-06-17 15:10:00,67.61,67.62,67.5,67.57,78400.0,67.61,67.62,67.5,67.57,78400.0
2014-06-17 15:15:00,67.58,67.73,67.54,67.6,55000.0,67.58,67.73,67.54,67.6,55000.0
2014-06-17 15:20:00,67.61,67.67,67.57,67.58,53300.0,67.61,67.67,67.57,67.58,53300.0
2014-06-17 15:25:00,67.58,67.6,67.49,67.54,86300.0,67.58,67.6,67.49,67.54,86300.0
2014-06-17 15:30:00,67.55,67.61,67.53,67.6,108900.0,67.55,67.61,67.53,67.6,108900.0
2014-06-17 15:35:00,67.6,67.79,67.6,67.77,128100.0,67.6,67.79,67.6,67.77,128100.0
2014-06-17 15:40:00,67.78,67.83,67.78,67.81,108800.0,67.78,67.83,67.78,67.81,108800.0
2014-06-17 15:45:00,67.82,67.88,67.79,67.87,123900.0,67.82,67.88,67.79,67.87,123900.0
2014-06-17 15:50:00,67.86,67.86,67.59,67.59,271700.0,67.86,67.86,67.59,67.59,271700.0
2014-06-17 15:55:00,67.59,67.7,67.4,67.55,489400.0,67.59,67.7,67.4,67.55,489400.0
2014-06-18 09:30:00,73.83,73.88,72.32,73.38,914900.0,73.83,73.88,72.32,73.38,914900.0
2014-06-18 09:35:00,73.41,74.6,73.2,74.48,770800.0,73.41,74.6,73.2,74.48,770800.0
2014-06-18 09:40:00,74.48,74.69,73.4,73.83,796000.0,74.48,74.69,73.4,73.83,796000.0
2014-06-18 09:45:00,73.85,74.3,73.6,74.11,427600.0,73.85,74.3,73.6,74.11,427600.0
2014-06-18 09:50:00,74.12,74.48,73.81,74.4,261400.0,74.12,74.48,73.81,74.4,261400.0
2014-06-18 09:55:00,74.42,74.5,73.95,73.99,232600.0,74.42,74.5,73.95,73.99,232600.0
2014-06-18 10:00:00,73.98,74.24,73.9,74.09,219700.0,73.98,74.24,73.9,74.09,219700.0
2014-06-18 10:05:00,74.08,74.15,73.33,73.63,252400.0,74.08,74.15,73.33,73.63,252400.0
2014-06-18 10:10:00,73.65,73.7,73.35,73.55,134400.0,73.65,73.7,73.35,73.55,134400.0
2014-06-18 10:15:00,73.56,73.56,73.15,73.15,194700.0,73.56,73.56,73.15,73.15,194700.0
2014-06-18 10:20:00,73.15,73.24,72.85,73.24,240100.0,73.15,73.24,72.85,73.24,240100.0
2014-06-18 10:25:00,73.25,73.49,73.12,73.39,149100.0,73.25,73.49,73.12,73.39,149100.0
2014-06-18 10:30:00,73.36,73.49,73.18,73.28,112400.0,73.36,73.49,73.18,73.28,112400.0
2014-06-18 10:35:00,73.28,73.29,72.88,72.95,152400.0,73.28,73.29,72.88,72.95,152400.0
2014-06-18 10:40:00,72.95,73.24,72.93,73.1,65600.0,72.95,73.24,72.93,73.1,65600.0
2014-06-18 10:45:00,73.1,73.42,73.1,73.35,57300.0,73.1,73.42,73.1,73.35,57300.0
2014-06-18 10:50:00,73.35,73.49,73.18,73.29,79200.0,73.35,73.49,73.18,73.29,79200.0
2014-06-18 10:55:00,73.28,73.28,73.04,73.07,50300.0,73.28,73.28,73.04,73.07,50300.0
2014-06-18 11:00:00,73.08,73.09,73.0,73.08,111200.0,73.08,73.09,73.0,73.08,111200.0
2014-06-18 11:05:00,73.07,73.08,72.74,72.75,134300.0,73.07,73.08,72.74,72.75,134300.0
2014-06-18 11:10:00,72.75,72.99,72.74,72.82,87300.0,72.75,72.99,72.74,72.82,87300.0
2014-06-18 11:15:00,72.84,72.95,72.82,72.91,72700.0,72.84,72.95,72.82,72.91,72700.0
2014-06-18 11:20:00,72.91,73.0,72.64,72.64,121700.0,72.91,73.0,72.64,72.64,121700.0
2014-06-18 11:25:00,72.66,72.8,72.66,72.74,67500.0,72.66,72.8,72.66,72.74,67500.0
2014-06-18 11:30:00,72.74,73.0,72.73,72.73,117800.0,72.74,73.0,72.73,72.73,117800.0
2014-06-18 11:35:00,72.73,72.95,72.73,72.84,65400.0,72.73,72.95,72.73,72.84,65400.0
2014-06-18 11:40:00,72.86,72.93,72.78,72.82,36300.0,72.86,72.93,72.78,72.82,36300.0
2014-06-18 11:45:00,72.81,72.84,72.6,72.61,74200.0,72.81,72.84,72.6,72.61,74200.0
2014-06-18 11:50:00,72.61,72.71,72.6,72.66,64400.0,72.61,72.71,72.6,72.66,64400.0
2014-06-18 11:55:00,72.66,72.67,72.4,72.41,93800.0,72.66,72.67,72.4,72.41,93800.0
2014-06-18 12:00:00,72.43,72.49,72.1,72.21,195800.0,72.43,72.49,72.1,72.21,195800.0
2014-06-18 12:05:00,72.21,72.3,72.1,72.25,80700.0,72.21,72.3,72.1,72.25,80700.0
2014-06-18 12:10:00,72.24,72.28,72.13,72.21,73700.0,72.24,72.28,72.13,72.21,73700.0
2014-06-18 12:15:00,72.24,72.24,72.1,72.16,74700.0,72.24,72.24,72.1,72.16,74700.0
2014-06-18 12:20:00,72.15,72.39,72.15,72.34,163700.0,72.15,72.39,72.15,72.34,163700.0
2014-06-18 12:25:00,72.33,72.42,72.33,72.39,135800.0,72.33,72.42,72.33,72.39,135800.0
2014-06-18 12:30:00,72.39,72.55,72.35,72.51,109900.0,72.39,72.55,72.35,72.51,109900.0
2014-06-18 12:35:00,72.51,72.66,72.49,72.62,90800.0,72.51,72.66,72.49,72.62,90800.0
2014-06-18 12:40:00,72.61,72.66,72.52,72.52,68500.0,72.61,72.66,72.52,72.52,68500.0
2014-06-18 12:45:00,72.52,72.62,72.35,72.62,53600.0,72.52,72.62,72.35,72.62,53600.0
2014-06-18 12:50:00,72.63,72.72,72.53,72.6,37800.0,72.63,72.72,72.53,72.6,37800.0
2014-06-18 12:55:00,72.6,72.6,72.47,72.59,29500.0,72.6,72.6,72.47,72.59,29500.0
2014-06-18 13:00:00,72.59,72.62,72.55,72.6,34600.0,72.59,72.62,72.55,72.6,34600.0
2014-06-18 13:05:00,72.6,72.8,72.59,72.64,81700.0,72.6,72.8,72.59,72.64,81700.0
2014-06-18 13:10:00,72.64,72.75,72.62,72.62,35400.0,72.64,72.75,72.62,72.62,35400.0
2014-06-18 13:15:00,72.63,72.67,72.57,72.62,21300.0,72.63,72.67,72.57,72.62,21300.0
2014-06-18 13:20:00,72.61,72.65,72.52,72.58,31500.0,72.61,72.65,72.52,72.58,31500.0
2014-06-18 13:25:00,72.58,72.58,72.49,72.55,29000.0,72.58,72.58,72.49,72.55,29000.0
2014-06-18 13:30:00,72.56,72.6,72.46,72.49,71800.0,72.56,72.6,72.46,72.49,71800.0
2014-06-18 13:35:00,72.47,72.6,72.45,72.54,43300.0,72.47,72.6,72.45,72.54,43300.0
2014-06-18 13:40:00,72.53,72.6,72.48,72.51,41300.0,72.53,72.6,72.48,72.51,41300.0
2014-06-18 13:45:00,72.5,72.6,72.46,72.55,58700.0,72.5,72.6,72.46,72.55,58700.0
2014-06-18 13:50:00,72.56,72.61,72.45,72.52,35100.0,72.56,72.61,72.45,72.52,35100.0
2014-06-18 13:55:00,72.51,72.55,72.43,72.47,23200.0,72.51,72.55,72.43,72.47,23200.0
2014-06-18 14:00:00,72.43,72.7,72.29,72.56,94300.0,72.43,72.7,72.29,72.56,94300.0
2014-06-18 14:05:00,72.55,72.69,72.33,72.69,83600.0,72.55,72.69,72.33,72.69,83600.0
2014-06-18 14:10:00,72.7,72.74,72.54,72.54,62700.0,72.7,72.74,72.54,72.54,62700.0
2014-06-18 14:15:00,72.55,72.69,72.5,72.54,58100.0,72.55,72.69,72.5,72.54,58100.0
2014-06-18 14:20:00,72.52,72.68,72.52,72.67,37300.0,72.52,72.68,72.52,72.67,37300.0
2014-06-18 14:25:00,72.67,72.89,72.61,72.81,69400.0,72.67,72.89,72.61,72.81,69400.0
2014-06-18 14:30:00,72.81,72.92,72.75,72.78,77600.0,72.81,72.92,72.75,72.78,77600.0
2014-06-18 14:35:00,72.76,72.81,72.63,72.7,44700.0,72.76,72.81,72.63,72.7,44700.0
2014-06-18 14:40:00,72.7,72.7,72.55,72.66,51000.0,72.7,72.7,72.55,72.66,51000.0
2014-06-18 14:45:00,72.66,72.86,72.66,72.86,61800.0,72.66,72.86,72.66,72.86,61800.0
2014-06-18 14:50:00,72.85,72.93,72.77,72.85,52800.0,72.85,72.93,72.77,72.85,52800.0
2014-06-18 14:55:00,72.86,72.95,72.79,72.94,44000.0,72.86,72.95,72.79,72.94,44000.0
2014-06-18 15:00:00,72.93,73.04,72.93,72.96,99000.0,72.93,73.04,72.93,72.96,99000.0
2014-06-18 15:05:00,72.97,73.11,72.94,73.09,66300.0,72.97,73.11,72.94,73.09,66300.0
2014-06-18 15:10:00,73.09,73.2,72.95,72.98,63900.0,73.09,73.2,72.95,72.98,63900.0
2014-06-18 15:15:00,73.01,73.1,72.98,73.06,52500.0,73.01,73.1,72.98,73.06,52500.0
2014-06-18 15:20:00,73.06,73.18,73.01,73.17,75100.0,73.06,73.18,73.01,73.17,75100.0
2014-06-18 15:25:00,73.17,73.2,73.07,73.14,105300.0,73.17,73.2,73.07,73.14,105300.0
2014-06-18 15:30:00,73.15,73.15,73.04,73.09,77200.0,73.15,73.15,73.04,73.09,77200.0
2014-06-18 15:35:00,73.09,73.11,72.94,73.01,94900.0,73.09,73.11,72.94,73.01,94900.0
2014-06-18 15:40:00,73.0,73.12,73.0,73.1,98200.0,73.0,73.12,73.0,73.1,98200.0
2014-06-18 15:45:00,73.11,73.22,73.08,73.2,161700.0,73.11,73.22,73.08,73.2,161700.0
2014-06-18 15:50:00,73.2,73.25,73.14,73.14,193100.0,73.2,73.25,73.14,73.14,193100.0
2014-06-18 15:55:00,73.15,73.18,73.04,73.08,240700.0,73.15,73.18,73.04,73.08,240700.0
2014-06-19 09:30:00,73.17,73.35,72.96,73.19,239100.0,73.17,73.35,72.96,73.19,239100.0
2014-06-19 09:35:00,73.19,73.39,73.17,73.35,55700.0,73.19,73.39,73.17,73.35,55700.0
2014-06-19 09:40:00,73.37,73.57,73.19,73.32,107600.0,73.37,73.57,73.19,73.32,107600.0
2014-06-19 09:45:00,73.29,73.38,73.09,73.09,104700.0,73.29,73.38,73.09,73.09,104700.0
2014-06-19 09:50:00,73.09,73.14,73.0,73.07,58700.0,73.09,73.14,73.0,73.07,58700.0
2014-06-19 09:55:00,73.08,73.1,72.85,72.98,90200.0,73.08,73.1,72.85,72.98,90200.0
2014-06-19 10:00:00,73.0,73.19,72.92,72.95,108900.0,73.0,73.19,72.92,72.95,108900.0
2014-06-19 10:05:00,72.96,73.05,72.94,73.02,49500.0,72.96,73.05,72.94,73.02,49500.0
2014-06-19 10:10:00,73.0,73.0,72.73,72.78,56100.0,73.0,73.0,72.73,72.78,56100.0
2014-06-19 10:15:00,72.78,72.93,72.55,72.6,99300.0,72.78,72.93,72.55,72.6,99300.0
2014-06-19 10:20:00,72.57,72.57,72.4,72.41,62700.0,72.57,72.57,72.4,72.41,62700.0
2014-06-19 10:25:00,72.4,72.55,72.36,72.39,49000.0,72.4,72.55,72.36,72.39,49000.0
2014-06-19 10:30:00,72.4,72.71,72.35,72.69,72900.0,72.4,72.71,72.35,72.69,72900.0
2014-06-19 10:35:00,72.68,72.7,72.51,72.52,33400.0,72.68,72.7,72.51,72.52,33400.0
2014-06-19 10:40:00,72.51,72.59,72.45,72.53,33500.0,72.51,72.59,72.45,72.53,33500.0
2014-06-19 10:45:00,72.54,72.62,72.48,72.6,44300.0,72.54,72.62,72.48,72.6,44300.0
2014-06-19 10:50:00,72.6,72.69,72.56,72.69,47300.0,72.6,72.69,72.56,72.69,47300.0
2014-06-19 10:55:00,72.69,72.7,72.61,72.66,69900.0,72.69,72.7,72.61,72.66,69900.0
2014-06-19 11:00:00,72.65,72.86,72.63,72.86,42500.0,72.65,72.86,72.63,72.86,42500.0
2014-06-19 11:05:00,72.87,72.88,72.78,72.81,33000.0,72.87,72.88,72.78,72.81,33000.0
2014-06-19 11:10:00,72.8,72.83,72.75,72.81,13900.0,72.8,72.83,72.75,72.81,13900.0
2014-06-19 11:15:00,72.81,72.84,72.7,72.84,40900.0,72.81,72.84,72.7,72.84,40900.0
2014-06-19 11:20:00,72.84,72.9,72.81,72.89,23600.0,72.84,72.9,72.81,72.89,23600.0
2014-06-19 11:25:00,72.88,72.93,72.84,72.84,29900.0,72.88,72.93,72.84,72.84,29900.0
2014-06-19 11:30:00,72.82,72.95,72.81,72.88,23000.0,72.82,72.95,72.81,72.88,23000.0
2014-06-19 11:35:00,72.87,72.93,72.87,72.92,31700.0,72.87,72.93,72.87,72.92,31700.0
2014-06-19 11:40:00,72.92,72.95,72.87,72.88,48100.0,72.92,72.95,72.87,72.88,48100.0
2014-06-19 11:45:00,72.88,72.9,72.71,72.71,121100.0,72.88,72.9,72.71,72.71,121100.0
2014-06-19 11:50:00,72.7,72.72,72.63,72.63,24800.0,72.7,72.72,72.63,72.63,24800.0
2014-06-19 11:55:00,72.64,72.64,72.53,72.55,34000.0,72.64,72.64,72.53,72.55,34000.0
2014-06-19 12:00:00,72.55,72.64,72.42,72.62,53700.0,72.55,72.64,72.42,72.62,53700.0
2014-06-19 12:05:00,72.62,72.71,72.62,72.64,24900.0,72.62,72.71,72.62,72.64,24900.0
2014-06-19 12:10:00,72.63,72.63,72.53,72.56,40300.0,72.63,72.63,72.53,72.56,40300.0
2014-06-19 12:15:00,72.56,72.63,72.56,72.57,21300.0,72.56,72.63,72.56,72.57,21300.0
2014-06-19 12:20:00,72.57,72.6,72.51,72.55,45600.0,72.57,72.6,72.51,72.55,45600.0
2014-06-19 12:25:00,72.57,72.58,72.43,72.43,40800.0,72.57,72.58,72.43,72.43,40800.0
2014-06-19 12:30:00,72.44,72.51,72.43,72.5,22800.0,72.44,72.51,72.43,72.5,22800.0
2014-06-19 12:35:00,72.5,72.52,72.48,72.51,19300.0,72.5,72.52,72.48,72.51,19300.0
2014-06-19 12:40:00,72.51,72.52,72.4,72.41,29500.0,72.51,72.52,72.4,72.41,29500.0
2014-06-19 12:45:00,72.4,72.41,72.33,72.39,21200.0,72.4,72.41,72.33,72.39,21200.0
2014-06-19 12:50:00,72.38,72.39,72.25,72.25,27200.0,72.38,72.39,72.25,72.25,27200.0
2014-06-19 12:55:00,72.26,72.32,72.24,72.31,26100.0,72.26,72.32,72.24,72.31,26100.0
2014-06-19 13:00:00,72.31,72.33,72.28,72.29,33000.0,72.31,72.33,72.28,72.29,33000.0
2014-06-19 13:05:00,72.3,72.39,72.3,72.39,35700.0,72.3,72.39,72.3,72.39,35700.0
2014-06-19 13:10:00,72.37,72.38,72.3,72.32,29200.0,72.37,72.38,72.3,72.32,29200.0
2014-06-19 13:15:00,72.31,72.37,72.28,72.29,46300.0,72.31,72.37,72.28,72.29,46300.0
2014-06-19 13:20:00,72.29,72.32,72.26,72.3,23700.0,72.29,72.32,72.26,72.3,23700.0
2014-06-19 13:25:00,72.32,72.36,72.28,72.35,33300.0,72.32,72.36,72.28,72.35,33300.0
2014-06-19 13:30:00,72.34,72.46,72.34,72.38,22100.0,72.34,72.46,72.34,72.38,22100.0
2014-06-19 13:35:00,72.38,72.44,72.31,72.32,16600.0,72.38,72.44,72.31,72.32,16600.0
2014-06-19 13:40:00,72.33,72.35,72.26,72.29,19400.0,72.33,72.35,72.26,72.29,19400.0
2014-06-19 13:45:00,72.3,72.32,72.27,72.3,30300.0,72.3,72.32,72.27,72.3,30300.0
2014-06-19 13:50:00,72.31,72.38,72.31,72.35,32700.0,72.31,72.38,72.31,72.35,32700.0
2014-06-19 13:55:00,72.36,72.42,72.33,72.4,25200.0,72.36,72.42,72.33,72.4,25200.0
2014-06-19 14:00:00,72.4,72.47,72.37,72.47,21300.0,72.4,72.47,72.37,72.47,21300.0
2014-06-19 14:05:00,72.47,72.53,72.44,72.5,30700.0,72.47,72.53,72.44,72.5,30700.0
2014-06-19 14:10:00,72.5,72.55,72.47,72.5,99600.0,72.5,72.55,72.47,72.5,99600.0
2014-06-19 14:15:00,72.5,72.55,72.45,72.53,47900.0,72.5,72.55,72.45,72.53,47900.0
2014-06-19 14:20:00,72.52,72.57,72.51,72.52,26100.0,72.52,72.57,72.51,72.52,26100.0
2014-06-19 14:25:00,72.53,72.53,72.5,72.51,21800.0,72.53,72.53,72.5,72.51,21800.0
2014-06-19 14:30:00,72.51,72.52,72.44,72.51,34800.0,72.51,72.52,72.44,72.51,34800.0
2014-06-19 14:35:00,72.5,72.54,72.47,72.52,23900.0,72.5,72.54,72.47,72.52,23900.0
2014-06-19 14:40:00,72.53,72.54,72.5,72.52,33900.0,72.53,72.54,72.5,72.52,33900.0
2014-06-19 14:45:00,72.52,72.56,72.52,72.53,27400.0,72.52,72.56,72.52,72.53,27400.0
2014-06-19 14:50:00,72.54,72.68,72.51,72.65,42400.0,72.54,72.68,72.51,72.65,42400.0
2014-06-19 14:55:00,72.65,72.77,72.65,72.75,18900.0,72.65,72.77,72.65,72.75,18900.0
2014-06-19 15:00:00,72.76,72.88,72.76,72.88,42000.0,72.76,72.88,72.76,72.88,42000.0
2014-06-19 15:05:00,72.88,72.94,72.85,72.9,44600.0,72.88,72.94,72.85,72.9,44600.0
2014-06-19 15:10:00,72.9,72.98,72.89,72.96,32800.0,72.9,72.98,72.89,72.96,32800.0
2014-06-19 15:15:00,72.96,72.99,72.93,72.96,27900.0,72.96,72.99,72.93,72.96,27900.0
2014-06-19 15:20:00,72.96,73.0,72.93,72.96,80200.0,72.96,73.0,72.93,72.96,80200.0
2014-06-19 15:25:00,72.97,73.0,72.96,72.97,42300.0,72.97,73.0,72.96,72.97,42300.0
2014-06-19 15:30:00,72.98,73.0,72.95,72.95,26400.0,72.98,73.0,72.95,72.95,26400.0
2014-06-19 15:35:00,72.96,72.96,72.84,72.88,46600.0,72.96,72.96,72.84,72.88,46600.0
2014-06-19 15:40:00,72.87,72.98,72.87,72.95,50000.0,72.87,72.98,72.87,72.95,50000.0
2014-06-19 15:45:00,72.95,73.01,72.92,72.97,95400.0,72.95,73.01,72.92,72.97,95400.0
2014-06-19 15:50:00,72.98,73.0,72.96,72.97,128900.0,72.98,73.0,72.96,72.97,128900.0
2014-06-19 15:55:00,72.97,73.0,72.94,72.94,125000.0,72.97,73.0,72.94,72.94,125000.0
2014-06-20 09:30:00,73.04,73.15,72.79,73.07,949100.0,73.04,73.15,72.79,73.07,949100.0
2014-06-20 09:35:00,73.07,73.11,72.86,72.86,29900.0,73.07,73.11,72.86,72.86,29900.0
2014-06-20 09:40:00,72.86,72.87,72.63,72.65,29500.0,72.86,72.87,72.63,72.65,29500.0
2014-06-20 09:45:00,72.64,72.72,72.57,72.72,24800.0,72.64,72.72,72.57,72.72,24800.0
2014-06-20 09:50:00,72.72,72.75,72.63,72.7,23900.0,72.72,72.75,72.63,72.7,23900.0
2014-06-20 09:55:00,72.72,72.73,72.57,72.63,22700.0,72.72,72.73,72.57,72.63,22700.0
2014-06-20 10:00:00,72.64,72.72,72.62,72.65,35200.0,72.64,72.72,72.62,72.65,35200.0
2014-06-20 10:05:00,72.67,72.81,72.64,72.79,19700.0,72.67,72.81,72.64,72.79,19700.0
2014-06-20 10:10:00,72.81,72.89,72.81,72.88,18600.0,72.81,72.89,72.81,72.88,18600.0
2014-06-20 10:15:00,72.89,72.93,72.79,72.8,68000.0,72.89,72.93,72.79,72.8,68000.0
2014-06-20 10:20:00,72.79,72.81,72.71,72.76,52000.0,72.79,72.81,72.71,72.76,52000.0
2014-06-20 10:25:00,72.76,72.76,72.58,72.59,61500.0,72.76,72.76,72.58,72.59,61500.0
2014-06-20 10:30:00,72.58,72.61,72.56,72.59,61600.0,72.58,72.61,72.56,72.59,61600.0
2014-06-20 10:35:00,72.6,72.71,72.58,72.71,22100.0,72.6,72.71,72.58,72.71,22100.0
2014-06-20 10:40:00,72.71,72.74,72.68,72.7,10800.0,72.71,72.74,72.68,72.7,10800.0
2014-06-20 10:45:00,72.72,72.79,72.71,72.75,10000.0,72.72,72.79,72.71,72.75,10000.0
2014-06-20 10:50:00,72.75,72.94,72.69,72.93,35300.0,72.75,72.94,72.69,72.93,35300.0
2014-06-20 10:55:00,72.93,72.97,72.87,72.89,19300.0,72.93,72.97,72.87,72.89,19300.0
2014-06-20 11:00:00,72.9,73.08,72.89,73.06,21700.0,72.9,73.08,72.89,73.06,21700.0
2014-06-20 11:05:00,73.05,73.06,72.87,72.89,27000.0,73.05,73.06,72.87,72.89,27000.0
2014-06-20 11:10:00,72.88,72.98,72.86,72.88,61500.0,72.88,72.98,72.86,72.88,61500.0
2014-06-20 11:15:00,72.89,72.9,72.79,72.9,19500.0,72.89,72.9,72.79,72.9,19500.0
2014-06-20 11:20:00,72.89,72.9,72.85,72.86,23500.0,72.89,72.9,72.85,72.86,23500.0
2014-06-20 11:25:00,72.86,72.95,72.86,72.89,39900.0,72.86,72.95,72.86,72.89,39900.0
2014-06-20 11:30:00,72.87,72.91,72.86,72.89,36600.0,72.87,72.91,72.86,72.89,36600.0
2014-06-20 11:35:00,72.9,72.91,72.74,72.74,40400.0,72.9,72.91,72.74,72.74,40400.0
2014-06-20 11:40:00,72.74,72.78,72.71,72.74,9300.0,72.74,72.78,72.71,72.74,9300.0
2014-06-20 11:45:00,72.73,72.79,72.72,72.73,8200.0,72.73,72.79,72.72,72.73,8200.0
2014-06-20 11:50:00,72.74,72.74,72.67,72.69,13900.0,72.74,72.74,72.67,72.69,13900.0
2014-06-20 11:55:00,72.68,72.7,72.67,72.68,19000.0,72.68,72.7,72.67,72.68,19000.0
2014-06-20 12:00:00,72.68,72.74,72.66,72.67,14500.0,72.68,72.74,72.66,72.67,14500.0
2014-06-20 12:05:00,72.67,72.71,72.61,72.63,13400.0,72.67,72.71,72.61,72.63,13400.0
2014-06-20 12:10:00,72.63,72.65,72.6,72.64,13000.0,72.63,72.65,72.6,72.64,13000.0
2014-06-20 12:15:00,72.65,72.65,72.57,72.6,20300.0,72.65,72.65,72.57,72.6,20300.0
2014-06-20 12:20:00,72.58,72.63,72.58,72.62,25100.0,72.58,72.63,72.58,72.62,25100.0
2014-06-20 12:25:00,72.61,72.63,72.59,72.59,7500.0,72.61,72.63,72.59,72.59,7500.0
2014-06-20 12:30:00,72.61,72.64,72.59,72.59,15200.0,72.61,72.64,72.59,72.59,15200.0
2014-06-20 12:35:00,72.58,72.6,72.57,72.59,11600.0,72.58,72.6,72.57,72.59,11600.0
2014-06-20 12:40:00,72.59,72.6,72.57,72.59,14700.0,72.59,72.6,72.57,72.59,14700.0
2014-06-20 12:45:00,72.59,72.6,72.55,72.6,15200.0,72.59,72.6,72.55,72.6,15200.0
2014-06-20 12:50:00,72.6,72.76,72.57,72.75,44100.0,72.6,72.76,72.57,72.75,44100.0
2014-06-20 12:55:00,72.75,72.75,72.69,72.69,11800.0,72.75,72.75,72.69,72.69,11800.0
2014-06-20 13:00:00,72.69,72.82,72.69,72.82,59300.0,72.69,72.82,72.69,72.82,59300.0
2014-06-20 13:05:00,72.82,72.89,72.81,72.86,12000.0,72.82,72.89,72.81,72.86,12000.0
2014-06-20 13:10:00,72.87,73.0,72.85,72.96,89300.0,72.87,73.0,72.85,72.96,89300.0
2014-06-20 13:15:00,72.95,73.0,72.94,73.0,14900.0,72.95,73.0,72.94,73.0,14900.0
2014-06-20 13:20:00,72.99,73.08,72.99,73.08,18500.0,72.99,73.08,72.99,73.08,18500.0
2014-06-20 13:25:00,73.07,73.12,73.07,73.07,21800.0,73.07,73.12,73.07,73.07,21800.0
2014-06-20 13:30:00,73.07,73.07,72.97,72.98,13500.0,73.07,73.07,72.97,72.98,13500.0
2014-06-20 13:35:00,72.97,73.0,72.89,72.91,15600.0,72.97,73.0,72.89,72.91,15600.0
2014-06-20 13:40:00,72.89,72.9,72.79,72.79,21000.0,72.89,72.9,72.79,72.79,21000.0
2014-06-20 13:45:00,72.8,72.85,72.79,72.85,8600.0,72.8,72.85,72.79,72.85,8600.0
2014-06-20 13:50:00,72.86,72.89,72.86,72.88,7400.0,72.86,72.89,72.86,72.88,7400.0
2014-06-20 13:55:00,72.88,72.88,72.75,72.75,13900.0,72.88,72.88,72.75,72.75,13900.0
2014-06-20 14:00:00,72.77,72.78,72.72,72.72,16400.0,72.77,72.78,72.72,72.72,16400.0
2014-06-20 14:05:00,72.73,72.82,72.73,72.8,17200.0,72.73,72.82,72.73,72.8,17200.0
2014-06-20 14:10:00,72.8,72.89,72.79,72.87,8600.0,72.8,72.89,72.79,72.87,8600.0
2014-06-20 14:15:00,72.89,72.9,72.81,72.89,31900.0,72.89,72.9,72.81,72.89,31900.0
2014-06-20 14:20:00,72.89,72.9,72.82,72.87,56300.0,72.89,72.9,72.82,72.87,56300.0
2014-06-20 14:25:00,72.88,72.9,72.83,72.87,30600.0,72.88,72.9,72.83,72.87,30600.0
2014-06-20 14:30:00,72.86,72.9,72.86,72.88,8900.0,72.86,72.9,72.86,72.88,8900.0
2014-06-20 14:35:00,72.88,72.93,72.87,72.92,15900.0,72.88,72.93,72.87,72.92,15900.0
2014-06-20 14:40:00,72.91,72.92,72.87,72.89,20500.0,72.91,72.92,72.87,72.89,20500.0
2014-06-20 14:45:00,72.89,72.93,72.89,72.91,12100.0,72.89,72.93,72.89,72.91,12100.0
2014-06-20 14:50:00,72.93,72.97,72.91,72.97,10900.0,72.93,72.97,72.91,72.97,10900.0
2014-06-20 14:55:00,72.98,73.01,72.97,73.01,16300.0,72.98,73.01,72.97,73.01,16300.0
2014-06-20 15:00:00,73.0,73.01,72.91,72.95,17500.0,73.0,73.01,72.91,72.95,17500.0
2014-06-20 15:05:00,72.94,72.96,72.9,72.9,18100.0,72.94,72.96,72.9,72.9,18100.0
2014-06-20 15:10:00,72.91,72.92,72.86,72.88,17300.0,72.91,72.92,72.86,72.88,17300.0
2014-06-20 15:15:00,72.88,72.91,72.83,72.83,31000.0,72.88,72.91,72.83,72.83,31000.0
2014-06-20 15:20:00,72.83,72.86,72.82,72.84,14600.0,72.83,72.86,72.82,72.84,14600.0
2014-06-20 15:25:00,72.84,72.84,72.76,72.77,24300.0,72.84,72.84,72.76,72.77,24300.0
2014-06-20 15:30:00,72.77,72.81,72.76,72.79,42400.0,72.77,72.81,72.76,72.79,42400.0
2014-06-20 15:35:00,72.8,72.81,72.76,72.77,36800.0,72.8,72.81,72.76,72.77,36800.0
2014-06-20 15:40:00,72.78,72.79,72.76,72.77,23400.0,72.78,72.79,72.76,72.77,23400.0
2014-06-20 15:45:00,72.77,72.79,72.69,72.7,40100.0,72.77,72.79,72.69,72.7,40100.0
2014-06-20 15:50:00,72.7,72.71,72.66,72.66,182300.0,72.7,72.71,72.66,72.66,182300.0
2014-06-20 15:55:00,72.66,72.67,72.59,72.6,214200.0,72.66,72.67,72.59,72.6,214200.0
2014-06-23 09:30:00,72.74,72.79,72.59,72.65,56300.0,72.74,72.79,72.59,72.65,56300.0
2014-06-23 09:35:00,72.62,72.63,72.43,72.45,18700.0,72.62,72.63,72.43,72.45,18700.0
2014-06-23 09:40:00,72.46,72.65,72.46,72.46,12700.0,72.46,72.65,72.46,72.46,12700.0
2014-06-23 09:45:00,72.47,72.47,72.29,72.41,24000.0,72.47,72.47,72.29,72.41,24000.0
2014-06-23 09:50:00,72.4,72.58,72.38,72.57,26500.0,72.4,72.58,72.38,72.57,26500.0
2014-06-23 09:55:00,72.57,72.72,72.5,72.71,62600.0,72.57,72.72,72.5,72.71,62600.0
2014-06-23 10:00:00,72.71,72.85,72.35,72.8,52800.0,72.71,72.85,72.35,72.8,52800.0
2014-06-23 10:05:00,72.82,72.86,72.74,72.75,40400.0,72.82,72.86,72.74,72.75,40400.0
2014-06-23 10:10:00,72.74,72.75,72.62,72.66,19400.0,72.74,72.75,72.62,72.66,19400.0
2014-06-23 10:15:00,72.66,72.75,72.65,72.7,44600.0,72.66,72.75,72.65,72.7,44600.0
2014-06-23 10:20:00,72.71,72.75,72.67,72.67,42800.0,72.71,72.75,72.67,72.67,42800.0
2014-06-23 10:25:00,72.68,72.69,72.53,72.6,40500.0,72.68,72.69,72.53,72.6,40500.0
2014-06-23 10:30:00,72.61,72.68,72.61,72.61,19700.0,72.61,72.68,72.61,72.61,19700.0
2014-06-23 10:35:00,72.61,72.75,72.56,72.68,35600.0,72.61,72.75,72.56,72.68,35600.0
2014-06-23 10:40:00,72.67,72.72,72.52,72.53,27800.0,72.67,72.72,72.52,72.53,27800.0
2014-06-23 10:45:00,72.53,72.61,72.51,72.58,32500.0,72.53,72.61,72.51,72.58,32500.0
2014-06-23 10:50:00,72.58,72.63,72.55,72.55,9200.0,72.58,72.63,72.55,72.55,9200.0
2014-06-23 10:55:00,72.55,72.57,72.5,72.56,30100.0,72.55,72.57,72.5,72.56,30100.0
2014-06-23 11:00:00,72.56,72.6,72.53,72.59,34200.0,72.56,72.6,72.53,72.59,34200.0
2014-06-23 11:05:00,72.59,72.6,72.51,72.52,14200.0,72.59,72.6,72.51,72.52,14200.0
2014-06-23 11:10:00,72.51,72.61,72.49,72.53,28100.0,72.51,72.61,72.49,72.53,28100.0
2014-06-23 11:15:00,72.53,72.55,72.5,72.54,14300.0,72.53,72.55,72.5,72.54,14300.0
2014-06-23 11:20:00,72.55,72.56,72.5,72.56,42100.0,72.55,72.56,72.5,72.56,42100.0
2014-06-23 11:25:00,72.56,72.56,72.49,72.53,14800.0,72.56,72.56,72.49,72.53,14800.0
2014-06-23 11:30:00,72.54,72.58,72.5,72.56,18300.0,72.54,72.58,72.5,72.56,18300.0
2014-06-23 11:35:00,72.56,72.63,72.54,72.58,13900.0,72.56,72.63,72.54,72.58,13900.0
2014-06-23 11:40:00,72.58,72.64,72.56,72.57,27700.0,72.58,72.64,72.56,72.57,27700.0
2014-06-23 11:45:00,72.58,72.63,72.54,72.54,17400.0,72.58,72.63,72.54,72.54,17400.0
2014-06-23 11:50:00,72.55,72.56,72.48,72.5,39600.0,72.55,72.56,72.48,72.5,39600.0
2014-06-23 11:55:00,72.5,72.56,72.48,72.5,30300.0,72.5,72.56,72.48,72.5,30300.0
2014-06-23 12:00:00,72.48,72.55,72.48,72.53,18300.0,72.48,72.55,72.48,72.53,18300.0
2014-06-23 12:05:00,72.54,72.55,72.48,72.52,27000.0,72.54,72.55,72.48,72.52,27000.0
2014-06-23 12:10:00,72.53,72.64,72.51,72.64,18000.0,72.53,72.64,72.51,72.64,18000.0
2014-06-23 12:15:00,72.64,72.68,72.6,72.6,31200.0,72.64,72.68,72.6,72.6,31200.0
2014-06-23 12:20:00,72.63,72.68,72.59,72.68,19600.0,72.63,72.68,72.59,72.68,19600.0
2014-06-23 12:25:00,72.69,72.76,72.69,72.76,10600.0,72.69,72.76,72.69,72.76,10600.0
2014-06-23 12:30:00,72.77,72.86,72.77,72.82,18100.0,72.77,72.86,72.77,72.82,18100.0
2014-06-23 12:35:00,72.82,72.93,72.82,72.92,32800.0,72.82,72.93,72.82,72.92,32800.0
2014-06-23 12:40:00,72.92,72.97,72.92,72.95,9000.0,72.92,72.97,72.92,72.95,9000.0
2014-06-23 12:45:00,72.96,72.96,72.9,72.92,14100.0,72.96,72.96,72.9,72.92,14100.0
2014-06-23 12:50:00,72.92,72.93,72.83,72.89,12000.0,72.92,72.93,72.83,72.89,12000.0
2014-06-23 12:55:00,72.88,72.92,72.88,72.9,6200.0,72.88,72.92,72.88,72.9,6200.0
2014-06-23 13:00:00,72.9,72.97,72.9,72.97,14900.0,72.9,72.97,72.9,72.97,14900.0
2014-06-23 13:05:00,72.96,72.98,72.94,72.94,11300.0,72.96,72.98,72.94,72.94,11300.0
2014-06-23 13:10:00,72.95,72.95,72.9,72.92,10600.0,72.95,72.95,72.9,72.92,10600.0
2014-06-23 13:15:00,72.92,72.92,72.82,72.82,16800.0,72.92,72.92,72.82,72.82,16800.0
2014-06-23 13:20:00,72.82,72.88,72.81,72.83,20400.0,72.82,72.88,72.81,72.83,20400.0
2014-06-23 13:25:00,72.83,72.87,72.82,72.86,11000.0,72.83,72.87,72.82,72.86,11000.0
2014-06-23 13:30:00,72.86,72.86,72.8,72.83,7700.0,72.86,72.86,72.8,72.83,7700.0
2014-06-23 13:35:00,72.83,72.86,72.82,72.84,6700.0,72.83,72.86,72.82,72.84,6700.0
2014-06-23 13:40:00,72.83,72.89,72.8,72.89,17600.0,72.83,72.89,72.8,72.89,17600.0
2014-06-23 13:45:00,72.87,72.88,72.82,72.83,9900.0,72.87,72.88,72.82,72.83,9900.0
2014-06-23 13:50:00,72.83,73.03,72.79,73.01,98500.0,72.83,73.03,72.79,73.01,98500.0
2014-06-23 13:55:00,73.01,73.14,72.95,73.12,43400.0,73.01,73.14,72.95,73.12,43400.0
2014-06-23 14:00:00,73.12,73.16,73.0,73.0,83700.0,73.12,73.16,73.0,73.0,83700.0
2014-06-23 14:05:00,72.99,73.02,72.96,72.97,23000.0,72.99,73.02,72.96,72.97,23000.0
2014-06-23 14:10:00,72.96,73.06,72.95,73.03,10100.0,72.96,73.06,72.95,73.03,10100.0
2014-06-23 14:15:00,73.05,73.06,73.02,73.05,9400.0,73.05,73.06,73.02,73.05,9400.0
2014-06-23 14:20:00,73.06,73.11,73.05,73.1,11500.0,73.06,73.11,73.05,73.1,11500.0
2014-06-23 14:25:00,73.1,73.1,73.06,73.09,9500.0,73.1,73.1,73.06,73.09,9500.0
2014-06-23 14:30:00,73.09,73.09,73.05,73.05,18600.0,73.09,73.09,73.05,73.05,18600.0
2014-06-23 14:35:00,73.05,73.08,73.03,73.07,11000.0,73.05,73.08,73.03,73.07,11000.0
2014-06-23 14:40:00,73.07,73.1,73.0,73.0,34000.0,73.07,73.1,73.0,73.0,34000.0
2014-06-23 14:45:00,73.01,73.02,72.92,72.92,14200.0,73.01,73.02,72.92,72.92,14200.0
2014-06-23 14:50:00,72.92,72.97,72.88,72.97,7100.0,72.92,72.97,72.88,72.97,7100.0
2014-06-23 14:55:00,72.97,73.04,72.96,73.04,11900.0,72.97,73.04,72.96,73.04,11900.0
2014-06-23 15:00:00,73.03,73.04,72.97,72.98,15300.0,73.03,73.04,72.97,72.98,15300.0
2014-06-23 15:05:00,72.96,72.97,72.86,72.86,20800.0,72.96,72.97,72.86,72.86,20800.0
2014-06-23 15:10:00,72.85,72.85,72.8,72.85,16200.0,72.85,72.85,72.8,72.85,16200.0
2014-06-23 15:15:00,72.84,72.85,72.8,72.82,16800.0,72.84,72.85,72.8,72.82,16800.0
2014-06-23 15:20:00,72.83,72.84,72.8,72.83,13700.0,72.83,72.84,72.8,72.83,13700.0
2014-06-23 15:25:00,72.84,72.84,72.78,72.81,12800.0,72.84,72.84,72.78,72.81,12800.0
2014-06-23 15:30:00,72.81,72.85,72.76,72.84,27300.0,72.81,72.85,72.76,72.84,27300.0
2014-06-23 15:35:00,72.84,72.84,72.77,72.82,18800.0,72.84,72.84,72.77,72.82,18800.0
2014-06-23 15:40:00,72.81,72.86,72.81,72.83,25000.0,72.81,72.86,72.81,72.83,25000.0
2014-06-23 15:45:00,72.84,72.89,72.83,72.88,31600.0,72.84,72.89,72.83,72.88,31600.0
2014-06-23 15:50:00,72.88,72.88,72.81,72.84,72500.0,72.88,72.88,72.81,72.84,72500.0
2014-06-23 15:55:00,72.84,72.92,72.83,72.89,69700.0,72.84,72.92,72.83,72.89,69700.0
2014-06-24 09:30:00,72.95,72.97,72.55,72.58,37800.0,72.95,72.97,72.55,72.58,37800.0
2014-06-24 09:35:00,72.56,72.79,72.43,72.49,86700.0,72.56,72.79,72.43,72.49,86700.0
2014-06-24 09:40:00,72.47,72.63,72.47,72.57,29700.0,72.47,72.63,72.47,72.57,29700.0
2014-06-24 09:45:00,72.56,72.76,72.56,72.72,69400.0,72.56,72.76,72.56,72.72,69400.0
2014-06-24 09:50:00,72.73,72.73,72.63,72.64,31200.0,72.73,72.73,72.63,72.64,31200.0
2014-06-24 09:55:00,72.65,72.71,72.64,72.7,35700.0,72.65,72.71,72.64,72.7,35700.0
2014-06-24 10:00:00,72.68,72.84,72.65,72.84,28600.0,72.68,72.84,72.65,72.84,28600.0
2014-06-24 10:05:00,72.84,72.9,72.76,72.84,24700.0,72.84,72.9,72.76,72.84,24700.0
2014-06-24 10:10:00,72.85,72.99,72.8,72.95,21200.0,72.85,72.99,72.8,72.95,21200.0
2014-06-24 10:15:00,72.93,72.96,72.8,72.83,33100.0,72.93,72.96,72.8,72.83,33100.0
2014-06-24 10:20:00,72.84,72.89,72.84,72.86,21000.0,72.84,72.89,72.84,72.86,21000.0
2014-06-24 10:25:00,72.87,73.02,72.87,73.01,30100.0,72.87,73.02,72.87,73.01,30100.0
2014-06-24 10:30:00,73.03,73.09,73.0,73.03,48400.0,73.03,73.09,73.0,73.03,48400.0
2014-06-24 10:35:00,73.02,73.18,73.0,73.09,47000.0,73.02,73.18,73.0,73.09,47000.0
2014-06-24 10:40:00,73.09,73.15,73.02,73.05,17800.0,73.09,73.15,73.02,73.05,17800.0
2014-06-24 10:45:00,73.05,73.11,73.04,73.08,42900.0,73.05,73.11,73.04,73.08,42900.0
2014-06-24 10:50:00,73.08,73.2,73.08,73.19,33900.0,73.08,73.2,73.08,73.19,33900.0
2014-06-24 10:55:00,73.19,73.19,73.13,73.14,54000.0,73.19,73.19,73.13,73.14,54000.0
2014-06-24 11:00:00,73.15,73.27,73.11,73.27,47400.0,73.15,73.27,73.11,73.27,47400.0
2014-06-24 11:05:00,73.26,73.27,73.24,73.25,10100.0,73.26,73.27,73.24,73.25,10100.0
2014-06-24 11:10:00,73.24,73.24,73.15,73.17,27800.0,73.24,73.24,73.15,73.17,27800.0
2014-06-24 11:15:00,73.18,73.22,73.18,73.21,11300.0,73.18,73.22,73.18,73.21,11300.0
2014-06-24 11:20:00,73.22,73.26,73.21,73.25,14700.0,73.22,73.26,73.21,73.25,14700.0
2014-06-24 11:25:00,73.25,73.26,73.23,73.25,10900.0,73.25,73.26,73.23,73.25,10900.0
2014-06-24 11:30:00,73.26,73.28,73.22,73.22,14800.0,73.26,73.28,73.22,73.22,14800.0
2014-06-24 11:35:00,73.21,73.22,73.16,73.21,13700.0,73.21,73.22,73.16,73.21,13700.0
2014-06-24 11:40:00,73.2,73.23,73.2,73.23,5200.0,73.2,73.23,73.2,73.23,5200.0
2014-06-24 11:45:00,73.21,73.24,73.14,73.14,20400.0,73.21,73.24,73.14,73.14,20400.0
2014-06-24 11:50:00,73.14,73.21,73.14,73.19,9400.0,73.14,73.21,73.14,73.19,9400.0
2014-06-24 11:55:00,73.19,73.19,73.08,73.08,31800.0,73.19,73.19,73.08,73.08,31800.0
2014-06-24 12:00:00,73.08,73.14,73.08,73.11,7900.0,73.08,73.14,73.08,73.11,7900.0
2014-06-24 12:05:00,73.11,73.12,73.08,73.1,20400.0,73.11,73.12,73.08,73.1,20400.0
2014-06-24 12:10:00,73.12,73.16,73.12,73.12,8200.0,73.12,73.16,73.12,73.12,8200.0
2014-06-24 12:15:00,73.12,73.15,73.09,73.11,24800.0,73.12,73.15,73.09,73.11,24800.0
2014-06-24 12:20:00,73.11,73.11,73.04,73.1,37000.0,73.11,73.11,73.04,73.1,37000.0
2014-06-24 12:25:00,73.11,73.2,73.11,73.2,6700.0,73.11,73.2,73.11,73.2,6700.0
2014-06-24 12:30:00,73.2,73.2,73.16,73.16,8000.0,73.2,73.2,73.16,73.16,8000.0
2014-06-24 12:35:00,73.16,73.18,73.14,73.15,8100.0,73.16,73.18,73.14,73.15,8100.0
2014-06-24 12:40:00,73.15,73.19,73.13,73.17,13700.0,73.15,73.19,73.13,73.17,13700.0
2014-06-24 12:45:00,73.17,73.2,73.16,73.17,17100.0,73.17,73.2,73.16,73.17,17100.0
2014-06-24 12:50:00,73.17,73.19,73.15,73.19,7200.0,73.17,73.19,73.15,73.19,7200.0
2014-06-24 12:55:00,73.19,73.22,73.17,73.22,28600.0,73.19,73.22,73.17,73.22,28600.0
2014-06-24 13:00:00,73.21,73.23,73.16,73.18,63900.0,73.21,73.23,73.16,73.18,63900.0
2014-06-24 13:05:00,73.19,73.19,73.09,73.11,22400.0,73.19,73.19,73.09,73.11,22400.0
2014-06-24 13:10:00,73.1,73.15,72.99,73.01,27500.0,73.1,73.15,72.99,73.01,27500.0
2014-06-24 13:15:00,73.01,73.02,72.93,72.98,29800.0,73.01,73.02,72.93,72.98,29800.0
2014-06-24 13:20:00,72.98,72.99,72.92,72.97,17400.0,72.98,72.99,72.92,72.97,17400.0
2014-06-24 13:25:00,72.96,73.08,72.93,73.08,14000.0,72.96,73.08,72.93,73.08,14000.0
2014-06-24 13:30:00,73.06,73.1,73.04,73.06,31600.0,73.06,73.1,73.04,73.06,31600.0
2014-06-24 13:35:00,73.06,73.1,73.02,73.06,45100.0,73.06,73.1,73.02,73.06,45100.0
2014-06-24 13:40:00,73.06,73.08,72.99,72.99,8400.0,73.06,73.08,72.99,72.99,8400.0
2014-06-24 13:45:00,73.01,73.01,72.88,72.9,22500.0,73.01,73.01,72.88,72.9,22500.0
2014-06-24 13:50:00,72.9,72.93,72.79,72.82,12000.0,72.9,72.93,72.79,72.82,12000.0
2014-06-24 13:55:00,72.83,72.83,72.78,72.82,11900.0,72.83,72.83,72.78,72.82,11900.0
2014-06-24 14:00:00,72.82,72.92,72.81,72.91,29900.0,72.82,72.92,72.81,72.91,29900.0
2014-06-24 14:05:00,72.91,72.91,72.85,72.87,6300.0,72.91,72.91,72.85,72.87,6300.0
2014-06-24 14:10:00,72.86,72.91,72.85,72.91,17300.0,72.86,72.91,72.85,72.91,17300.0
2014-06-24 14:15:00,72.92,72.92,72.85,72.85,20400.0,72.92,72.92,72.85,72.85,20400.0
2014-06-24 14:20:00,72.86,72.91,72.82,72.82,13300.0,72.86,72.91,72.82,72.82,13300.0
2014-06-24 14:25:00,72.82,72.82,72.67,72.67,17500.0,72.82,72.82,72.67,72.67,17500.0
2014-06-24 14:30:00,72.67,72.67,72.55,72.61,42500.0,72.67,72.67,72.55,72.61,42500.0
2014-06-24 14:35:00,72.61,72.7,72.61,72.7,24500.0,72.61,72.7,72.61,72.7,24500.0
2014-06-24 14:40:00,72.69,72.78,72.67,72.76,21800.0,72.69,72.78,72.67,72.76,21800.0
2014-06-24 14:45:00,72.75,72.77,72.71,72.72,19700.0,72.75,72.77,72.71,72.72,19700.0
2014-06-24 14:50:00,72.71,72.72,72.59,72.69,26200.0,72.71,72.72,72.59,72.69,26200.0
2014-06-24 14:55:00,72.66,72.77,72.66,72.72,14300.0,72.66,72.77,72.66,72.72,14300.0
2014-06-24 15:00:00,72.71,72.71,72.52,72.56,22700.0,72.71,72.71,72.52,72.56,22700.0
2014-06-24 15:05:00,72.58,72.62,72.52,72.52,20400.0,72.58,72.62,72.52,72.52,20400.0
2014-06-24 15:10:00,72.52,72.53,72.37,72.42,30000.0,72.52,72.53,72.37,72.42,30000.0
2014-06-24 15:15:00,72.41,72.42,72.36,72.38,28300.0,72.41,72.42,72.36,72.38,28300.0
2014-06-24 15:20:00,72.38,72.42,72.34,72.35,101800.0,72.38,72.42,72.34,72.35,101800.0
2014-06-24 15:25:00,72.35,72.44,72.35,72.36,56400.0,72.35,72.44,72.35,72.36,56400.0
2014-06-24 15:30:00,72.35,72.42,72.29,72.31,33200.0,72.35,72.42,72.29,72.31,33200.0
2014-06-24 15:35:00,72.31,72.33,72.17,72.18,37300.0,72.31,72.33,72.17,72.18,37300.0
2014-06-24 15:40:00,72.19,72.35,72.18,72.33,36700.0,72.19,72.35,72.18,72.33,36700.0
2014-06-24 15:45:00,72.34,72.48,72.33,72.43,47600.0,72.34,72.48,72.33,72.43,47600.0
2014-06-24 15:50:00,72.44,72.46,72.32,72.37,78000.0,72.44,72.46,72.32,72.37,78000.0
2014-06-24 15:55:00,72.37,72.46,72.32,72.39,101600.0,72.37,72.46,72.32,72.39,101600.0
2014-06-25 09:30:00,72.27,72.53,72.12,72.52,43900.0,72.27,72.53,72.12,72.52,43900.0
2014-06-25 09:35:00,72.52,72.6,72.31,72.38,29200.0,72.52,72.6,72.31,72.38,29200.0
2014-06-25 09:40:00,72.38,72.53,72.35,72.53,34800.0,72.38,72.53,72.35,72.53,34800.0
2014-06-25 09:45:00,72.52,72.58,72.46,72.46,15400.0,72.52,72.58,72.46,72.46,15400.0
2014-06-25 09:50:00,72.51,72.57,72.44,72.51,14400.0,72.51,72.57,72.44,72.51,14400.0
2014-06-25 09:55:00,72.54,72.59,72.42,72.42,22000.0,72.54,72.59,72.42,72.42,22000.0
2014-06-25 10:00:00,72.43,72.43,72.19,72.25,11400.0,72.43,72.43,72.19,72.25,11400.0
2014-06-25 10:05:00,72.25,72.41,72.24,72.39,6800.0,72.25,72.41,72.24,72.39,6800.0
2014-06-25 10:10:00,72.4,72.58,72.35,72.54,13200.0,72.4,72.58,72.35,72.54,13200.0
2014-06-25 10:15:00,72.57,72.57,72.38,72.4,32000.0,72.57,72.57,72.38,72.4,32000.0
2014-06-25 10:20:00,72.4,72.51,72.33,72.33,17300.0,72.4,72.51,72.33,72.33,17300.0
2014-06-25 10:25:00,72.33,72.38,72.29,72.37,7900.0,72.33,72.38,72.29,72.37,7900.0
2014-06-25 10:30:00,72.37,72.48,72.32,72.37,12800.0,72.37,72.48,72.32,72.37,12800.0
2014-06-25 10:35:00,72.35,72.39,72.25,72.28,20100.0,72.35,72.39,72.25,72.28,20100.0
2014-06-25 10:40:00,72.25,72.41,72.21,72.38,10800.0,72.25,72.41,72.21,72.38,10800.0
2014-06-25 10:45:00,72.41,72.49,72.34,72.36,13900.0,72.41,72.49,72.34,72.36,13900.0
2014-06-25 10:50:00,72.38,72.52,72.38,72.47,15100.0,72.38,72.52,72.38,72.47,15100.0
2014-06-25 10:55:00,72.47,72.58,72.43,72.57,11800.0,72.47,72.58,72.43,72.57,11800.0
2014-06-25 11:00:00,72.58,72.67,72.54,72.62,21800.0,72.58,72.67,72.54,72.62,21800.0
2014-06-25 11:05:00,72.64,72.64,72.57,72.62,11400.0,72.64,72.64,72.57,72.62,11400.0
2014-06-25 11:10:00,72.64,72.73,72.64,72.71,49800.0,72.64,72.73,72.64,72.71,49800.0
2014-06-25 11:15:00,72.71,72.76,72.61,72.62,29100.0,72.71,72.76,72.61,72.62,29100.0
2014-06-25 11:20:00,72.61,72.65,72.58,72.63,15300.0,72.61,72.65,72.58,72.63,15300.0
2014-06-25 11:25:00,72.63,72.69,72.56,72.57,8700.0,72.63,72.69,72.56,72.57,8700.0
2014-06-25 11:30:00,72.58,72.58,72.34,72.35,24400.0,72.58,72.58,72.34,72.35,24400.0
2014-06-25 11:35:00,72.34,72.35,72.25,72.29,15500.0,72.34,72.35,72.25,72.29,15500.0
2014-06-25 11:40:00,72.28,72.31,72.24,72.29,14600.0,72.28,72.31,72.24,72.29,14600.0
2014-06-25 11:45:00,72.3,72.31,72.2,72.23,20000.0,72.3,72.31,72.2,72.23,20000.0
2014-06-25 11:50:00,72.24,72.28,72.22,72.25,9700.0,72.24,72.28,72.22,72.25,9700.0
2014-06-25 11:55:00,72.26,72.3,72.21,72.28,12600.0,72.26,72.3,72.21,72.28,12600.0
2014-06-25 12:00:00,72.26,72.29,72.25,72.27,10400.0,72.26,72.29,72.25,72.27,10400.0
2014-06-25 12:05:00,72.27,72.27,72.21,72.22,7500.0,72.27,72.27,72.21,72.22,7500.0
2014-06-25 12:10:00,72.21,72.22,72.2,72.2,5200.0,72.21,72.22,72.2,72.2,5200.0
2014-06-25 12:15:00,72.2,72.27,72.2,72.22,15800.0,72.2,72.27,72.2,72.22,15800.0
2014-06-25 12:20:00,72.23,72.26,72.2,72.23,10800.0,72.23,72.26,72.2,72.23,10800.0
2014-06-25 12:25:00,72.24,72.25,72.21,72.23,24100.0,72.24,72.25,72.21,72.23,24100.0
2014-06-25 12:30:00,72.24,72.33,72.21,72.33,18000.0,72.24,72.33,72.21,72.33,18000.0
2014-06-25 12:35:00,72.33,72.37,72.28,72.29,11600.0,72.33,72.37,72.28,72.29,11600.0
2014-06-25 12:40:00,72.28,72.33,72.23,72.3,11700.0,72.28,72.33,72.23,72.3,11700.0
2014-06-25 12:45:00,72.3,72.3,72.25,72.27,11100.0,72.3,72.3,72.25,72.27,11100.0
2014-06-25 12:50:00,72.27,72.27,72.18,72.2,21000.0,72.27,72.27,72.18,72.2,21000.0
2014-06-25 12:55:00,72.2,72.25,72.19,72.2,8600.0,72.2,72.25,72.19,72.2,8600.0
2014-06-25 13:00:00,72.2,72.28,72.17,72.27,47600.0,72.2,72.28,72.17,72.27,47600.0
2014-06-25 13:05:00,72.27,72.28,72.17,72.19,23900.0,72.27,72.28,72.17,72.19,23900.0
2014-06-25 13:10:00,72.19,72.2,72.17,72.19,11000.0,72.19,72.2,72.17,72.19,11000.0
2014-06-25 13:15:00,72.18,72.21,72.14,72.2,42900.0,72.18,72.21,72.14,72.2,42900.0
2014-06-25 13:20:00,72.19,72.22,72.14,72.17,22300.0,72.19,72.22,72.14,72.17,22300.0
2014-06-25 13:25:00,72.17,72.2,72.14,72.15,74600.0,72.17,72.2,72.14,72.15,74600.0
2014-06-25 13:30:00,72.16,72.2,72.15,72.2,24000.0,72.16,72.2,72.15,72.2,24000.0
2014-06-25 13:35:00,72.2,72.22,72.15,72.22,30800.0,72.2,72.22,72.15,72.22,30800.0
2014-06-25 13:40:00,72.22,72.31,72.17,72.31,23200.0,72.22,72.31,72.17,72.31,23200.0
2014-06-25 13:45:00,72.31,72.4,72.3,72.39,16300.0,72.31,72.4,72.3,72.39,16300.0
2014-06-25 13:50:00,72.39,72.45,72.38,72.44,24300.0,72.39,72.45,72.38,72.44,24300.0
2014-06-25 13:55:00,72.45,72.49,72.4,72.41,57000.0,72.45,72.49,72.4,72.41,57000.0
2014-06-25 14:00:00,72.41,72.44,72.37,72.44,12700.0,72.41,72.44,72.37,72.44,12700.0
2014-06-25 14:05:00,72.43,72.45,72.39,72.41,14200.0,72.43,72.45,72.39,72.41,14200.0
2014-06-25 14:10:00,72.42,72.45,72.37,72.44,10500.0,72.42,72.45,72.37,72.44,10500.0
2014-06-25 14:15:00,72.45,72.49,72.44,72.45,10700.0,72.45,72.49,72.44,72.45,10700.0
2014-06-25 14:20:00,72.46,72.5,72.46,72.46,13800.0,72.46,72.5,72.46,72.46,13800.0
2014-06-25 14:25:00,72.45,72.46,72.39,72.4,9400.0,72.45,72.46,72.39,72.4,9400.0
2014-06-25 14:30:00,72.42,72.49,72.41,72.49,16400.0,72.42,72.49,72.41,72.49,16400.0
2014-06-25 14:35:00,72.49,72.49,72.42,72.44,67300.0,72.49,72.49,72.42,72.44,67300.0
2014-06-25 14:40:00,72.47,72.48,72.36,72.37,30700.0,72.47,72.48,72.36,72.37,30700.0
2014-06-25 14:45:00,72.37,72.39,72.31,72.39,12500.0,72.37,72.39,72.31,72.39,12500.0
2014-06-25 14:50:00,72.39,72.42,72.36,72.36,11900.0,72.39,72.42,72.36,72.36,11900.0
2014-06-25 14:55:00,72.36,72.38,72.3,72.32,17800.0,72.36,72.38,72.3,72.32,17800.0
2014-06-25 15:00:00,72.32,72.34,72.31,72.31,19900.0,72.32,72.34,72.31,72.31,19900.0
2014-06-25 15:05:00,72.31,72.32,72.29,72.31,17200.0,72.31,72.32,72.29,72.31,17200.0
2014-06-25 15:10:00,72.3,72.35,72.28,72.32,18700.0,72.3,72.35,72.28,72.32,18700.0
2014-06-25 15:15:00,72.31,72.36,72.3,72.34,18700.0,72.31,72.36,72.3,72.34,18700.0
2014-06-25 15:20:00,72.35,72.4,72.35,72.38,21600.0,72.35,72.4,72.35,72.38,21600.0
2014-06-25 15:25:00,72.38,72.41,72.34,72.34,26000.0,72.38,72.41,72.34,72.34,26000.0
2014-06-25 15:30:00,72.35,72.43,72.35,72.4,24900.0,72.35,72.43,72.35,72.4,24900.0
2014-06-25 15:35:00,72.4,72.46,72.4,72.45,31400.0,72.4,72.46,72.4,72.45,31400.0
2014-06-25 15:40:00,72.44,72.45,72.39,72.4,32600.0,72.44,72.45,72.39,72.4,32600.0
2014-06-25 15:45:00,72.4,72.46,72.39,72.44,48400.0,72.4,72.46,72.39,72.44,48400.0
2014-06-25 15:50:00,72.45,72.47,72.44,72.47,28500.0,72.45,72.47,72.44,72.47,28500.0
2014-06-25 15:55:00,72.47,72.53,72.44,72.45,81400.0,72.47,72.53,72.44,72.45,81400.0
2014-06-26 09:30:00,72.44,72.63,72.3,72.49,59800.0,72.44,72.63,72.3,72.49,59800.0
2014-06-26 09:35:00,72.48,72.6,72.46,72.53,43200.0,72.48,72.6,72.46,72.53,43200.0
2014-06-26 09:40:00,72.53,72.59,72.4,72.46,66100.0,72.53,72.59,72.4,72.46,66100.0
2014-06-26 09:45:00,72.43,72.5,72.36,72.36,47700.0,72.43,72.5,72.36,72.36,47700.0
2014-06-26 09:50:00,72.35,72.38,72.17,72.29,40600.0,72.35,72.38,72.17,72.29,40600.0
2014-06-26 09:55:00,72.29,72.42,72.27,72.31,32100.0,72.29,72.42,72.27,72.31,32100.0
2014-06-26 10:00:00,72.31,72.34,72.22,72.34,31800.0,72.31,72.34,72.22,72.34,31800.0
2014-06-26 10:05:00,72.33,72.37,72.3,72.35,31800.0,72.33,72.37,72.3,72.35,31800.0
2014-06-26 10:10:00,72.37,72.38,72.31,72.31,35700.0,72.37,72.38,72.31,72.31,35700.0
2014-06-26 10:15:00,72.34,72.44,72.31,72.44,22400.0,72.34,72.44,72.31,72.44,22400.0
2014-06-26 10:20:00,72.44,72.5,72.34,72.38,42800.0,72.44,72.5,72.34,72.38,42800.0
2014-06-26 10:25:00,72.37,72.44,72.33,72.41,19500.0,72.37,72.44,72.33,72.41,19500.0
2014-06-26 10:30:00,72.4,72.43,72.31,72.39,11100.0,72.4,72.43,72.31,72.39,11100.0
2014-06-26 10:35:00,72.41,72.46,72.37,72.46,32200.0,72.41,72.46,72.37,72.46,32200.0
2014-06-26 10:40:00,72.46,72.5,72.37,72.5,30300.0,72.46,72.5,72.37,72.5,30300.0
2014-06-26 10:45:00,72.5,72.54,72.46,72.52,27900.0,72.5,72.54,72.46,72.52,27900.0
2014-06-26 10:50:00,72.52,72.55,72.48,72.54,32600.0,72.52,72.55,72.48,72.54,32600.0
2014-06-26 10:55:00,72.5,72.55,72.48,72.51,17200.0,72.5,72.55,72.48,72.51,17200.0
2014-06-26 11:00:00,72.51,72.64,72.51,72.6,16600.0,72.51,72.64,72.51,72.6,16600.0
2014-06-26 11:05:00,72.59,72.65,72.51,72.61,52000.0,72.59,72.65,72.51,72.61,52000.0
2014-06-26 11:10:00,72.6,72.62,72.57,72.57,17000.0,72.6,72.62,72.57,72.57,17000.0
2014-06-26 11:15:00,72.57,72.57,72.44,72.45,43200.0,72.57,72.57,72.44,72.45,43200.0
2014-06-26 11:20:00,72.46,72.58,72.45,72.54,48200.0,72.46,72.58,72.45,72.54,48200.0
2014-06-26 11:25:00,72.53,72.53,72.45,72.47,14700.0,72.53,72.53,72.45,72.47,14700.0
2014-06-26 11:30:00,72.47,72.58,72.46,72.58,16800.0,72.47,72.58,72.46,72.58,16800.0
2014-06-26 11:35:00,72.57,72.61,72.57,72.58,7400.0,72.57,72.61,72.57,72.58,7400.0
2014-06-26 11:40:00,72.58,72.62,72.53,72.6,12100.0,72.58,72.62,72.53,72.6,12100.0
2014-06-26 11:45:00,72.6,72.6,72.56,72.6,13100.0,72.6,72.6,72.56,72.6,13100.0
2014-06-26 11:50:00,72.6,72.6,72.55,72.57,12600.0,72.6,72.6,72.55,72.57,12600.0
2014-06-26 11:55:00,72.58,72.58,72.54,72.57,8900.0,72.58,72.58,72.54,72.57,8900.0
2014-06-26 12:00:00,72.59,72.59,72.57,72.58,9800.0,72.59,72.59,72.57,72.58,9800.0
2014-06-26 12:05:00,72.58,72.59,72.52,72.54,13800.0,72.58,72.59,72.52,72.54,13800.0
2014-06-26 12:10:00,72.52,72.54,72.48,72.54,6200.0,72.52,72.54,72.48,72.54,6200.0
2014-06-26 12:15:00,72.58,72.59,72.53,72.57,6100.0,72.58,72.59,72.53,72.57,6100.0
2014-06-26 12:20:00,72.58,72.59,72.55,72.57,4300.0,72.58,72.59,72.55,72.57,4300.0
2014-06-26 12:25:00,72.56,72.56,72.47,72.54,7700.0,72.56,72.56,72.47,72.54,7700.0
2014-06-26 12:30:00,72.55,72.57,72.52,72.56,7900.0,72.55,72.57,72.52,72.56,7900.0
2014-06-26 12:35:00,72.56,72.57,72.48,72.51,8700.0,72.56,72.57,72.48,72.51,8700.0
2014-06-26 12:40:00,72.51,72.51,72.48,72.49,2600.0,72.51,72.51,72.48,72.49,2600.0
2014-06-26 12:45:00,72.5,72.51,72.45,72.49,19100.0,72.5,72.51,72.45,72.49,19100.0
2014-06-26 12:50:00,72.49,72.52,72.48,72.48,15200.0,72.49,72.52,72.48,72.48,15200.0
2014-06-26 12:55:00,72.49,72.5,72.49,72.49,8900.0,72.49,72.5,72.49,72.49,8900.0
2014-06-26 13:00:00,72.49,72.5,72.48,72.5,2800.0,72.49,72.5,72.48,72.5,2800.0
2014-06-26 13:05:00,72.5,72.5,72.47,72.5,17600.0,72.5,72.5,72.47,72.5,17600.0
2014-06-26 13:10:00,72.5,72.5,72.47,72.5,19100.0,72.5,72.5,72.47,72.5,19100.0
2014-06-26 13:15:00,72.49,72.5,72.47,72.5,16900.0,72.49,72.5,72.47,72.5,16900.0
2014-06-26 13:20:00,72.5,72.65,72.49,72.65,11300.0,72.5,72.65,72.49,72.65,11300.0
2014-06-26 13:25:00,72.65,72.73,72.65,72.69,11400.0,72.65,72.73,72.65,72.69,11400.0
2014-06-26 13:30:00,72.71,72.75,72.68,72.69,28300.0,72.71,72.75,72.68,72.69,28300.0
2014-06-26 13:35:00,72.7,72.7,72.63,72.65,10600.0,72.7,72.7,72.63,72.65,10600.0
2014-06-26 13:40:00,72.65,72.67,72.6,72.6,8700.0,72.65,72.67,72.6,72.6,8700.0
2014-06-26 13:45:00,72.61,72.63,72.59,72.63,13800.0,72.61,72.63,72.59,72.63,13800.0
2014-06-26 13:50:00,72.63,72.7,72.63,72.69,5300.0,72.63,72.7,72.63,72.69,5300.0
2014-06-26 13:55:00,72.69,72.7,72.67,72.7,10300.0,72.69,72.7,72.67,72.7,10300.0
2014-06-26 14:00:00,72.7,72.73,72.66,72.67,22700.0,72.7,72.73,72.66,72.67,22700.0
2014-06-26 14:05:00,72.68,72.75,72.67,72.73,12900.0,72.68,72.75,72.67,72.73,12900.0
2014-06-26 14:10:00,72.72,72.73,72.59,72.61,11300.0,72.72,72.73,72.59,72.61,11300.0
2014-06-26 14:15:00,72.62,72.7,72.62,72.67,15300.0,72.62,72.7,72.62,72.67,15300.0
2014-06-26 14:20:00,72.68,72.7,72.66,72.69,6200.0,72.68,72.7,72.66,72.69,6200.0
2014-06-26 14:25:00,72.69,72.72,72.69,72.71,7300.0,72.69,72.72,72.69,72.71,7300.0
2014-06-26 14:30:00,72.71,72.71,72.64,72.64,6200.0,72.71,72.71,72.64,72.64,6200.0
2014-06-26 14:35:00,72.66,72.69,72.64,72.66,9300.0,72.66,72.69,72.64,72.66,9300.0
2014-06-26 14:40:00,72.66,72.66,72.59,72.62,10900.0,72.66,72.66,72.59,72.62,10900.0
2014-06-26 14:45:00,72.64,72.7,72.61,72.68,23200.0,72.64,72.7,72.61,72.68,23200.0
2014-06-26 14:50:00,72.69,72.72,72.66,72.67,15700.0,72.69,72.72,72.66,72.67,15700.0
2014-06-26 14:55:00,72.69,72.7,72.63,72.65,9800.0,72.69,72.7,72.63,72.65,9800.0
2014-06-26 15:00:00,72.64,72.73,72.63,72.72,36100.0,72.64,72.73,72.63,72.72,36100.0
2014-06-26 15:05:00,72.72,72.82,72.71,72.81,22000.0,72.72,72.82,72.71,72.81,22000.0
2014-06-26 15:10:00,72.81,72.83,72.73,72.76,16900.0,72.81,72.83,72.73,72.76,16900.0
2014-06-26 15:15:00,72.78,72.79,72.73,72.77,21000.0,72.78,72.79,72.73,72.77,21000.0
2014-06-26 15:20:00,72.77,72.8,72.75,72.79,16300.0,72.77,72.8,72.75,72.79,16300.0
2014-06-26 15:25:00,72.8,72.81,72.75,72.76,20500.0,72.8,72.81,72.75,72.76,20500.0
2014-06-26 15:30:00,72.75,72.83,72.75,72.8,29600.0,72.75,72.83,72.75,72.8,29600.0
2014-06-26 15:35:00,72.79,72.87,72.79,72.85,26500.0,72.79,72.87,72.79,72.85,26500.0
2014-06-26 15:40:00,72.86,72.9,72.83,72.9,38800.0,72.86,72.9,72.83,72.9,38800.0
2014-06-26 15:45:00,72.9,72.9,72.84,72.89,46900.0,72.9,72.9,72.84,72.89,46900.0
2014-06-26 15:50:00,72.89,72.9,72.8,72.8,67600.0,72.89,72.9,72.8,72.8,67600.0
2014-06-26 15:55:00,72.8,72.86,72.77,72.86,77900.0,72.8,72.86,72.77,72.86,77900.0
2014-06-27 09:30:00,72.62,72.75,72.44,72.58,77000.0,72.62,72.75,72.44,72.58,77000.0
2014-06-27 09:35:00,72.58,72.77,72.58,72.62,108200.0,72.58,72.77,72.58,72.62,108200.0
2014-06-27 09:40:00,72.61,72.71,72.6,72.67,33600.0,72.61,72.71,72.6,72.67,33600.0
2014-06-27 09:45:00,72.66,72.68,72.53,72.62,49500.0,72.66,72.68,72.53,72.62,49500.0
2014-06-27 09:50:00,72.63,72.64,72.45,72.47,45300.0,72.63,72.64,72.45,72.47,45300.0
2014-06-27 09:55:00,72.47,72.51,72.38,72.47,42300.0,72.47,72.51,72.38,72.47,42300.0
2014-06-27 10:00:00,72.53,72.62,72.47,72.53,15400.0,72.53,72.62,72.47,72.53,15400.0
2014-06-27 10:05:00,72.52,72.53,72.45,72.48,17000.0,72.52,72.53,72.45,72.48,17000.0
2014-06-27 10:10:00,72.45,72.5,72.43,72.5,22400.0,72.45,72.5,72.43,72.5,22400.0
2014-06-27 10:15:00,72.48,72.55,72.44,72.45,36000.0,72.48,72.55,72.44,72.45,36000.0
2014-06-27 10:20:00,72.46,72.52,72.46,72.5,22600.0,72.46,72.52,72.46,72.5,22600.0
2014-06-27 10:25:00,72.5,72.51,72.4,72.42,48000.0,72.5,72.51,72.4,72.42,48000.0
2014-06-27 10:30:00,72.42,72.45,72.35,72.4,69600.0,72.42,72.45,72.35,72.4,69600.0
2014-06-27 10:35:00,72.41,72.42,72.35,72.37,14300.0,72.41,72.42,72.35,72.37,14300.0
2014-06-27 10:40:00,72.37,72.42,72.36,72.37,38900.0,72.37,72.42,72.36,72.37,38900.0
2014-06-27 10:45:00,72.36,72.47,72.36,72.41,23900.0,72.36,72.47,72.36,72.41,23900.0
2014-06-27 10:50:00,72.43,72.43,72.3,72.31,10400.0,72.43,72.43,72.3,72.31,10400.0
2014-06-27 10:55:00,72.33,72.36,72.31,72.33,14700.0,72.33,72.36,72.31,72.33,14700.0
2014-06-27 11:00:00,72.35,72.46,72.35,72.44,7000.0,72.35,72.46,72.35,72.44,7000.0
2014-06-27 11:05:00,72.46,72.48,72.42,72.43,17200.0,72.46,72.48,72.42,72.43,17200.0
2014-06-27 11:10:00,72.47,72.49,72.38,72.42,9200.0,72.47,72.49,72.38,72.42,9200.0
2014-06-27 11:15:00,72.43,72.43,72.39,72.42,9800.0,72.43,72.43,72.39,72.42,9800.0
2014-06-27 11:20:00,72.42,72.5,72.41,72.46,7300.0,72.42,72.5,72.41,72.46,7300.0
2014-06-27 11:25:00,72.44,72.48,72.4,72.4,8000.0,72.44,72.48,72.4,72.4,8000.0
2014-06-27 11:30:00,72.41,72.45,72.34,72.34,12800.0,72.41,72.45,72.34,72.34,12800.0
2014-06-27 11:35:00,72.33,72.34,72.21,72.25,17400.0,72.33,72.34,72.21,72.25,17400.0
2014-06-27 11:40:00,72.25,72.28,72.24,72.25,6900.0,72.25,72.28,72.24,72.25,6900.0
2014-06-27 11:45:00,72.23,72.26,72.17,72.19,16200.0,72.23,72.26,72.17,72.19,16200.0
2014-06-27 11:50:00,72.21,72.23,72.1,72.16,37800.0,72.21,72.23,72.1,72.16,37800.0
2014-06-27 11:55:00,72.15,72.17,72.02,72.02,42700.0,72.15,72.17,72.02,72.02,42700.0
2014-06-27 12:00:00,72.03,72.13,72.03,72.05,18600.0,72.03,72.13,72.03,72.05,18600.0
2014-06-27 12:05:00,72.07,72.11,72.05,72.06,9000.0,72.07,72.11,72.05,72.06,9000.0
2014-06-27 12:10:00,72.06,72.12,72.06,72.1,4800.0,72.06,72.12,72.06,72.1,4800.0
2014-06-27 12:15:00,72.09,72.2,72.07,72.19,15300.0,72.09,72.2,72.07,72.19,15300.0
2014-06-27 12:20:00,72.2,72.2,72.09,72.09,26000.0,72.2,72.2,72.09,72.09,26000.0
2014-06-27 12:25:00,72.09,72.1,72.05,72.08,15800.0,72.09,72.1,72.05,72.08,15800.0
2014-06-27 12:30:00,72.08,72.11,72.05,72.1,30400.0,72.08,72.11,72.05,72.1,30400.0
2014-06-27 12:35:00,72.1,72.1,72.05,72.1,15300.0,72.1,72.1,72.05,72.1,15300.0
2014-06-27 12:40:00,72.1,72.1,72.05,72.05,7700.0,72.1,72.1,72.05,72.05,7700.0
2014-06-27 12:45:00,72.05,72.1,72.05,72.09,6200.0,72.05,72.1,72.05,72.09,6200.0
2014-06-27 12:50:00,72.09,72.1,72.06,72.1,51800.0,72.09,72.1,72.06,72.1,51800.0
2014-06-27 12:55:00,72.1,72.1,72.08,72.1,148500.0,72.1,72.1,72.08,72.1,148500.0
2014-06-27 13:00:00,72.07,72.1,72.06,72.09,20100.0,72.07,72.1,72.06,72.09,20100.0
2014-06-27 13:05:00,72.1,72.1,72.06,72.07,19100.0,72.1,72.1,72.06,72.07,19100.0
2014-06-27 13:10:00,72.07,72.07,71.95,71.96,35600.0,72.07,72.07,71.95,71.96,35600.0
2014-06-27 13:15:00,71.97,71.97,71.79,71.84,22100.0,71.97,71.97,71.79,71.84,22100.0
2014-06-27 13:20:00,71.84,71.89,71.81,71.82,21300.0,71.84,71.89,71.81,71.82,21300.0
2014-06-27 13:25:00,71.8,71.9,71.76,71.9,17000.0,71.8,71.9,71.76,71.9,17000.0
2014-06-27 13:30:00,71.9,71.91,71.84,71.88,13100.0,71.9,71.91,71.84,71.88,13100.0
2014-06-27 13:35:00,71.89,71.98,71.89,71.97,40400.0,71.89,71.98,71.89,71.97,40400.0
2014-06-27 13:40:00,71.98,72.01,71.95,72.0,15900.0,71.98,72.01,71.95,72.0,15900.0
2014-06-27 13:45:00,72.0,72.0,71.9,71.96,12200.0,72.0,72.0,71.9,71.96,12200.0
2014-06-27 13:50:00,71.97,72.03,71.95,72.03,11000.0,71.97,72.03,71.95,72.03,11000.0
2014-06-27 13:55:00,72.03,72.07,71.98,72.02,104400.0,72.03,72.07,71.98,72.02,104400.0
2014-06-27 14:00:00,72.01,72.13,72.0,72.13,55300.0,72.01,72.13,72.0,72.13,55300.0
2014-06-27 14:05:00,72.11,72.12,72.03,72.03,26900.0,72.11,72.12,72.03,72.03,26900.0
2014-06-27 14:10:00,72.03,72.05,71.92,71.95,33300.0,72.03,72.05,71.92,71.95,33300.0
2014-06-27 14:15:00,71.95,72.04,71.95,72.03,22700.0,71.95,72.04,71.95,72.03,22700.0
2014-06-27 14:20:00,72.03,72.04,72.01,72.04,17300.0,72.03,72.04,72.01,72.04,17300.0
2014-06-27 14:25:00,72.03,72.04,72.0,72.04,10800.0,72.03,72.04,72.0,72.04,10800.0
2014-06-27 14:30:00,72.04,72.05,72.0,72.0,18400.0,72.04,72.05,72.0,72.0,18400.0
2014-06-27 14:35:00,72.0,72.06,71.99,72.05,47600.0,72.0,72.06,71.99,72.05,47600.0
2014-06-27 14:40:00,72.05,72.13,72.02,72.12,14300.0,72.05,72.13,72.02,72.12,14300.0
2014-06-27 14:45:00,72.11,72.12,72.05,72.08,13700.0,72.11,72.12,72.05,72.08,13700.0
2014-06-27 14:50:00,72.09,72.09,72.01,72.03,8300.0,72.09,72.09,72.01,72.03,8300.0
2014-06-27 14:55:00,72.03,72.05,71.99,72.02,14100.0,72.03,72.05,71.99,72.02,14100.0
2014-06-27 15:00:00,72.02,72.09,72.02,72.09,19600.0,72.02,72.09,72.02,72.09,19600.0
2014-06-27 15:05:00,72.1,72.11,71.98,72.0,34000.0,72.1,72.11,71.98,72.0,34000.0
2014-06-27 15:10:00,71.99,72.02,71.94,71.97,39000.0,71.99,72.02,71.94,71.97,39000.0
2014-06-27 15:15:00,71.98,71.99,71.94,71.98,13400.0,71.98,71.99,71.94,71.98,13400.0
2014-06-27 15:20:00,71.97,71.98,71.88,71.92,41600.0,71.97,71.98,71.88,71.92,41600.0
2014-06-27 15:25:00,71.93,71.95,71.92,71.94,17600.0,71.93,71.95,71.92,71.94,17600.0
2014-06-27 15:30:00,71.93,71.99,71.92,71.97,63400.0,71.93,71.99,71.92,71.97,63400.0
2014-06-27 15:35:00,71.97,71.98,71.92,71.92,45600.0,71.97,71.98,71.92,71.92,45600.0
2014-06-27 15:40:00,71.93,71.97,71.9,71.91,42400.0,71.93,71.97,71.9,71.91,42400.0
2014-06-27 15:45:00,71.91,71.94,71.8,71.94,68300.0,71.91,71.94,71.8,71.94,68300.0
2014-06-27 15:50:00,71.94,71.95,71.83,71.89,133200.0,71.94,71.95,71.83,71.89,133200.0
2014-06-27 15:55:00,71.89,72.02,71.85,72.0,163300.0,71.89,72.02,71.85,72.0,163300.0
2014-06-30 09:30:00,72.43,72.46,71.95,72.07,120200.0,72.43,72.46,71.95,72.07,120200.0
2014-06-30 09:35:00,72.12,72.27,72.0,72.2,49100.0,72.12,72.27,72.0,72.2,49100.0
2014-06-30 09:40:00,72.15,72.58,72.01,72.57,95800.0,72.15,72.58,72.01,72.57,95800.0
2014-06-30 09:45:00,72.51,72.74,72.47,72.69,36700.0,72.51,72.74,72.47,72.69,36700.0
2014-06-30 09:50:00,72.66,72.7,72.48,72.56,31800.0,72.66,72.7,72.48,72.56,31800.0
2014-06-30 09:55:00,72.59,72.61,72.4,72.61,22200.0,72.59,72.61,72.4,72.61,22200.0
2014-06-30 10:00:00,72.6,72.6,72.33,72.39,59000.0,72.6,72.6,72.33,72.39,59000.0
2014-06-30 10:05:00,72.39,72.41,72.24,72.34,39100.0,72.39,72.41,72.24,72.34,39100.0
2014-06-30 10:10:00,72.32,72.39,72.28,72.39,11000.0,72.32,72.39,72.28,72.39,11000.0
2014-06-30 10:15:00,72.4,72.49,72.35,72.4,14500.0,72.4,72.49,72.35,72.4,14500.0
2014-06-30 10:20:00,72.38,72.42,72.32,72.32,25100.0,72.38,72.42,72.32,72.32,25100.0
2014-06-30 10:25:00,72.35,72.44,72.2,72.22,15900.0,72.35,72.44,72.2,72.22,15900.0
2014-06-30 10:30:00,72.21,72.24,72.14,72.22,29000.0,72.21,72.24,72.14,72.22,29000.0
2014-06-30 10:35:00,72.25,72.32,72.14,72.32,17300.0,72.25,72.32,72.14,72.32,17300.0
2014-06-30 10:40:00,72.29,72.44,72.27,72.34,14200.0,72.29,72.44,72.27,72.34,14200.0
2014-06-30 10:45:00,72.36,72.43,72.26,72.26,23300.0,72.36,72.43,72.26,72.26,23300.0
2014-06-30 10:50:00,72.25,72.25,72.06,72.06,15200.0,72.25,72.25,72.06,72.06,15200.0
2014-06-30 10:55:00,72.08,72.08,71.98,72.01,47800.0,72.08,72.08,71.98,72.01,47800.0
2014-06-30 11:00:00,72.0,72.08,71.99,72.08,24600.0,72.0,72.08,71.99,72.08,24600.0
2014-06-30 11:05:00,72.08,72.14,72.04,72.13,16000.0,72.08,72.14,72.04,72.13,16000.0
2014-06-30 11:10:00,72.11,72.21,72.09,72.2,16900.0,72.11,72.21,72.09,72.2,16900.0
2014-06-30 11:15:00,72.21,72.26,72.17,72.18,17200.0,72.21,72.26,72.17,72.18,17200.0
2014-06-30 11:20:00,72.18,72.29,72.14,72.28,19400.0,72.18,72.29,72.14,72.28,19400.0
2014-06-30 11:25:00,72.32,72.33,72.22,72.24,50600.0,72.32,72.33,72.22,72.24,50600.0
2014-06-30 11:30:00,72.22,72.29,72.21,72.23,25000.0,72.22,72.29,72.21,72.23,25000.0
2014-06-30 11:35:00,72.24,72.25,72.2,72.25,16300.0,72.24,72.25,72.2,72.25,16300.0
2014-06-30 11:40:00,72.24,72.3,72.24,72.28,15200.0,72.24,72.3,72.24,72.28,15200.0
2014-06-30 11:45:00,72.29,72.3,72.22,72.25,44900.0,72.29,72.3,72.22,72.25,44900.0
2014-06-30 11:50:00,72.25,72.28,72.15,72.15,15800.0,72.25,72.28,72.15,72.15,15800.0
2014-06-30 11:55:00,72.15,72.19,72.11,72.16,29400.0,72.15,72.19,72.11,72.16,29400.0
2014-06-30 12:00:00,72.17,72.28,72.15,72.27,17100.0,72.17,72.28,72.15,72.27,17100.0
2014-06-30 12:05:00,72.28,72.3,72.21,72.29,16700.0,72.28,72.3,72.21,72.29,16700.0
2014-06-30 12:10:00,72.3,72.31,72.27,72.31,15800.0,72.3,72.31,72.27,72.31,15800.0
2014-06-30 12:15:00,72.31,72.32,72.27,72.32,16000.0,72.31,72.32,72.27,72.32,16000.0
2014-06-30 12:20:00,72.33,72.34,72.27,72.34,17400.0,72.33,72.34,72.27,72.34,17400.0
2014-06-30 12:25:00,72.33,72.46,72.3,72.44,26700.0,72.33,72.46,72.3,72.44,26700.0
2014-06-30 12:30:00,72.44,72.44,72.37,72.39,15900.0,72.44,72.44,72.37,72.39,15900.0
2014-06-30 12:35:00,72.39,72.4,72.34,72.34,15200.0,72.39,72.4,72.34,72.34,15200.0
2014-06-30 12:40:00,72.35,72.37,72.32,72.36,16500.0,72.35,72.37,72.32,72.36,16500.0
2014-06-30 12:45:00,72.36,72.4,72.34,72.4,17000.0,72.36,72.4,72.34,72.4,17000.0
2014-06-30 12:50:00,72.4,72.4,72.34,72.4,11200.0,72.4,72.4,72.34,72.4,11200.0
2014-06-30 12:55:00,72.41,72.46,72.36,72.38,10800.0,72.41,72.46,72.36,72.38,10800.0
2014-06-30 13:00:00,72.36,72.39,72.3,72.3,13000.0,72.36,72.39,72.3,72.3,13000.0
2014-06-30 13:05:00,72.3,72.31,72.2,72.22,11100.0,72.3,72.31,72.2,72.22,11100.0
2014-06-30 13:10:00,72.23,72.3,72.22,72.27,6500.0,72.23,72.3,72.22,72.27,6500.0
2014-06-30 13:15:00,72.27,72.33,72.25,72.33,10500.0,72.27,72.33,72.25,72.33,10500.0
2014-06-30 13:20:00,72.33,72.34,72.24,72.25,16200.0,72.33,72.34,72.24,72.25,16200.0
2014-06-30 13:25:00,72.26,72.3,72.25,72.29,7300.0,72.26,72.3,72.25,72.29,7300.0
2014-06-30 13:30:00,72.3,72.35,72.29,72.35,9000.0,72.3,72.35,72.29,72.35,9000.0
2014-06-30 13:35:00,72.36,72.46,72.36,72.43,44200.0,72.36,72.46,72.36,72.43,44200.0
2014-06-30 13:40:00,72.42,72.49,72.42,72.48,16200.0,72.42,72.49,72.42,72.48,16200.0
2014-06-30 13:45:00,72.48,72.49,72.43,72.44,18900.0,72.48,72.49,72.43,72.44,18900.0
2014-06-30 13:50:00,72.44,72.44,72.4,72.44,19400.0,72.44,72.44,72.4,72.44,19400.0
2014-06-30 13:55:00,72.43,72.44,72.42,72.42,20500.0,72.43,72.44,72.42,72.42,20500.0
2014-06-30 14:00:00,72.43,72.44,72.41,72.42,17500.0,72.43,72.44,72.41,72.42,17500.0
2014-06-30 14:05:00,72.41,72.43,72.37,72.37,22900.0,72.41,72.43,72.37,72.37,22900.0
2014-06-30 14:10:00,72.36,72.43,72.34,72.34,42100.0,72.36,72.43,72.34,72.34,42100.0
2014-06-30 14:15:00,72.35,72.36,72.32,72.32,15500.0,72.35,72.36,72.32,72.32,15500.0
2014-06-30 14:20:00,72.33,72.33,72.3,72.31,35300.0,72.33,72.33,72.3,72.31,35300.0
2014-06-30 14:25:00,72.3,72.35,72.29,72.35,8000.0,72.3,72.35,72.29,72.35,8000.0
2014-06-30 14:30:00,72.36,72.37,72.33,72.36,20100.0,72.36,72.37,72.33,72.36,20100.0
2014-06-30 14:35:00,72.37,72.45,72.37,72.45,17800.0,72.37,72.45,72.37,72.45,17800.0
2014-06-30 14:40:00,72.45,72.46,72.37,72.38,23000.0,72.45,72.46,72.37,72.38,23000.0
2014-06-30 14:45:00,72.38,72.38,72.31,72.32,11100.0,72.38,72.38,72.31,72.32,11100.0
2014-06-30 14:50:00,72.32,72.32,72.19,72.19,12800.0,72.32,72.32,72.19,72.19,12800.0
2014-06-30 14:55:00,72.19,72.21,72.12,72.12,28000.0,72.19,72.21,72.12,72.12,28000.0
2014-06-30 15:00:00,72.12,72.16,72.11,72.14,24500.0,72.12,72.16,72.11,72.14,24500.0
2014-06-30 15:05:00,72.15,72.19,72.13,72.17,14600.0,72.15,72.19,72.13,72.17,14600.0
2014-06-30 15:10:00,72.17,72.2,72.17,72.18,18200.0,72.17,72.2,72.17,72.18,18200.0
2014-06-30 15:15:00,72.18,72.24,72.18,72.22,12500.0,72.18,72.24,72.18,72.22,12500.0
2014-06-30 15:20:00,72.23,72.24,72.22,72.22,10000.0,72.23,72.24,72.22,72.22,10000.0
2014-06-30 15:25:00,72.21,72.25,72.17,72.21,24900.0,72.21,72.25,72.17,72.21,24900.0
2014-06-30 15:30:00,72.21,72.27,72.21,72.26,22400.0,72.21,72.27,72.21,72.26,22400.0
2014-06-30 15:35:00,72.26,72.27,72.2,72.21,33700.0,72.26,72.27,72.2,72.21,33700.0
2014-06-30 15:40:00,72.21,72.24,72.2,72.22,36400.0,72.21,72.24,72.2,72.22,36400.0
2014-06-30 15:45:00,72.22,72.3,72.2,72.29,42900.0,72.22,72.3,72.2,72.29,42900.0
2014-06-30 15:50:00,72.29,72.36,72.29,72.35,97100.0,72.29,72.36,72.29,72.35,97100.0
2014-06-30 15:55:00,72.34,72.4,72.34,72.36,86700.0,72.34,72.4,72.34,72.36,86700.0
2014-07-01 09:30:00,72.09,72.61,71.8,72.11,222800.0,72.09,72.61,71.8,72.11,222800.0
2014-07-01 09:35:00,72.15,72.34,72.11,72.33,104600.0,72.15,72.34,72.11,72.33,104600.0
2014-07-01 09:40:00,72.35,72.55,72.34,72.48,112800.0,72.35,72.55,72.34,72.48,112800.0
2014-07-01 09:45:00,72.49,72.51,72.2,72.35,72700.0,72.49,72.51,72.2,72.35,72700.0
2014-07-01 09:50:00,72.35,72.49,72.35,72.46,36300.0,72.35,72.49,72.35,72.46,36300.0
2014-07-01 09:55:00,72.46,72.65,72.43,72.62,34700.0,72.46,72.65,72.43,72.62,34700.0
2014-07-01 10:00:00,72.62,72.75,72.54,72.73,37300.0,72.62,72.75,72.54,72.73,37300.0
2014-07-01 10:05:00,72.74,72.87,72.73,72.84,47100.0,72.74,72.87,72.73,72.84,47100.0
2014-07-01 10:10:00,72.85,72.94,72.81,72.81,47900.0,72.85,72.94,72.81,72.81,47900.0
2014-07-01 10:15:00,72.83,72.87,72.66,72.68,29800.0,72.83,72.87,72.66,72.68,29800.0
2014-07-01 10:20:00,72.66,72.66,72.48,72.5,27600.0,72.66,72.66,72.48,72.5,27600.0
2014-07-01 10:25:00,72.5,72.56,72.48,72.51,35100.0,72.5,72.56,72.48,72.51,35100.0
2014-07-01 10:30:00,72.51,72.57,72.41,72.52,37700.0,72.51,72.57,72.41,72.52,37700.0
2014-07-01 10:35:00,72.53,72.58,72.48,72.53,26600.0,72.53,72.58,72.48,72.53,26600.0
2014-07-01 10:40:00,72.52,72.56,72.46,72.52,35600.0,72.52,72.56,72.46,72.52,35600.0
2014-07-01 10:45:00,72.52,72.55,72.45,72.53,55300.0,72.52,72.55,72.45,72.53,55300.0
2014-07-01 10:50:00,72.54,72.6,72.5,72.6,18800.0,72.54,72.6,72.5,72.6,18800.0
2014-07-01 10:55:00,72.61,72.61,72.48,72.51,38500.0,72.61,72.61,72.48,72.51,38500.0
2014-07-01 11:00:00,72.52,72.55,72.48,72.49,25000.0,72.52,72.55,72.48,72.49,25000.0
2014-07-01 11:05:00,72.49,72.55,72.46,72.51,24200.0,72.49,72.55,72.46,72.51,24200.0
2014-07-01 11:10:00,72.51,72.54,72.46,72.49,22000.0,72.51,72.54,72.46,72.49,22000.0
2014-07-01 11:15:00,72.48,72.51,72.45,72.47,25500.0,72.48,72.51,72.45,72.47,25500.0
2014-07-01 11:20:00,72.45,72.55,72.45,72.54,18100.0,72.45,72.55,72.45,72.54,18100.0
2014-07-01 11:25:00,72.55,72.58,72.48,72.58,23900.0,72.55,72.58,72.48,72.58,23900.0
2014-07-01 11:30:00,72.57,72.68,72.56,72.64,39000.0,72.57,72.68,72.56,72.64,39000.0
2014-07-01 11:35:00,72.65,72.74,72.6,72.73,20200.0,72.65,72.74,72.6,72.73,20200.0
2014-07-01 11:40:00,72.72,72.73,72.64,72.65,16900.0,72.72,72.73,72.64,72.65,16900.0
2014-07-01 11:45:00,72.65,72.76,72.63,72.72,23400.0,72.65,72.76,72.63,72.72,23400.0
2014-07-01 11:50:00,72.72,72.73,72.65,72.68,20400.0,72.72,72.73,72.65,72.68,20400.0
2014-07-01 11:55:00,72.68,72.7,72.63,72.63,15100.0,72.68,72.7,72.63,72.63,15100.0
2014-07-01 12:00:00,72.64,72.71,72.64,72.71,8600.0,72.64,72.71,72.64,72.71,8600.0
2014-07-01 12:05:00,72.72,72.75,72.65,72.69,18700.0,72.72,72.75,72.65,72.69,18700.0
2014-07-01 12:10:00,72.7,72.74,72.68,72.73,19700.0,72.7,72.74,72.68,72.73,19700.0
2014-07-01 12:15:00,72.73,72.83,72.73,72.83,24600.0,72.73,72.83,72.73,72.83,24600.0
2014-07-01 12:20:00,72.84,72.9,72.83,72.86,17800.0,72.84,72.9,72.83,72.86,17800.0
2014-07-01 12:25:00,72.85,72.87,72.75,72.86,17100.0,72.85,72.87,72.75,72.86,17100.0
2014-07-01 12:30:00,72.85,72.9,72.85,72.9,10200.0,72.85,72.9,72.85,72.9,10200.0
2014-07-01 12:35:00,72.9,73.0,72.9,72.98,31200.0,72.9,73.0,72.9,72.98,31200.0
2014-07-01 12:40:00,72.99,73.0,72.98,72.98,19100.0,72.99,73.0,72.98,72.98,19100.0
2014-07-01 12:45:00,72.99,73.37,72.99,73.36,153200.0,72.99,73.37,72.99,73.36,153200.0
2014-07-01 12:50:00,73.36,73.48,73.32,73.47,70200.0,73.36,73.48,73.32,73.47,70200.0
2014-07-01 12:55:00,73.46,73.86,73.45,73.81,228200.0,73.46,73.86,73.45,73.81,228200.0
2014-07-01 13:00:00,73.82,73.99,73.78,73.89,163000.0,73.82,73.99,73.78,73.89,163000.0
2014-07-01 13:05:00,73.89,73.92,73.64,73.7,63000.0,73.89,73.92,73.64,73.7,63000.0
2014-07-01 13:10:00,73.69,73.7,73.59,73.67,33000.0,73.69,73.7,73.59,73.67,33000.0
2014-07-01 13:15:00,73.67,73.82,73.63,73.76,46100.0,73.67,73.82,73.63,73.76,46100.0
2014-07-01 13:20:00,73.77,73.92,73.77,73.88,36800.0,73.77,73.92,73.77,73.88,36800.0
2014-07-01 13:25:00,73.87,73.87,73.74,73.77,26000.0,73.87,73.87,73.74,73.77,26000.0
2014-07-01 13:30:00,73.76,73.79,73.71,73.79,30300.0,73.76,73.79,73.71,73.79,30300.0
2014-07-01 13:35:00,73.79,73.91,73.78,73.89,49000.0,73.79,73.91,73.78,73.89,49000.0
2014-07-01 13:40:00,73.89,73.91,73.82,73.82,34500.0,73.89,73.91,73.82,73.82,34500.0
2014-07-01 13:45:00,73.83,73.92,73.79,73.91,38000.0,73.83,73.92,73.79,73.91,38000.0
2014-07-01 13:50:00,73.91,73.95,73.78,73.78,33800.0,73.91,73.95,73.78,73.78,33800.0
2014-07-01 13:55:00,73.76,73.79,73.72,73.76,39600.0,73.76,73.79,73.72,73.76,39600.0
2014-07-01 14:00:00,73.75,73.75,73.55,73.6,29700.0,73.75,73.75,73.55,73.6,29700.0
2014-07-01 14:05:00,73.59,73.63,73.46,73.54,46900.0,73.59,73.63,73.46,73.54,46900.0
2014-07-01 14:10:00,73.54,73.55,73.45,73.46,30000.0,73.54,73.55,73.45,73.46,30000.0
2014-07-01 14:15:00,73.45,73.49,73.4,73.4,27500.0,73.45,73.49,73.4,73.4,27500.0
2014-07-01 14:20:00,73.39,73.52,73.39,73.5,39600.0,73.39,73.52,73.39,73.5,39600.0
2014-07-01 14:25:00,73.49,73.55,73.48,73.53,37000.0,73.49,73.55,73.48,73.53,37000.0
2014-07-01 14:30:00,73.53,73.56,73.43,73.46,46300.0,73.53,73.56,73.43,73.46,46300.0
2014-07-01 14:35:00,73.46,73.56,73.45,73.56,47100.0,73.46,73.56,73.45,73.56,47100.0
2014-07-01 14:40:00,73.57,73.59,73.5,73.51,33600.0,73.57,73.59,73.5,73.51,33600.0
2014-07-01 14:45:00,73.5,73.53,73.35,73.38,50500.0,73.5,73.53,73.35,73.38,50500.0
2014-07-01 14:50:00,73.38,73.42,73.28,73.34,50400.0,73.38,73.42,73.28,73.34,50400.0
2014-07-01 14:55:00,73.33,73.4,73.31,73.33,68800.0,73.33,73.4,73.31,73.33,68800.0
2014-07-01 15:00:00,73.33,73.37,73.1,73.32,70500.0,73.33,73.37,73.1,73.32,70500.0
2014-07-01 15:05:00,73.31,73.31,73.25,73.26,40500.0,73.31,73.31,73.25,73.26,40500.0
2014-07-01 15:10:00,73.26,73.26,73.15,73.2,38400.0,73.26,73.26,73.15,73.2,38400.0
2014-07-01 15:15:00,73.19,73.28,73.13,73.28,48700.0,73.19,73.28,73.13,73.28,48700.0
2014-07-01 15:20:00,73.27,73.29,73.18,73.18,28300.0,73.27,73.29,73.18,73.18,28300.0
2014-07-01 15:25:00,73.18,73.23,73.15,73.17,46700.0,73.18,73.23,73.15,73.17,46700.0
2014-07-01 15:30:00,73.17,73.19,73.15,73.19,60700.0,73.17,73.19,73.15,73.19,60700.0
2014-07-01 15:35:00,73.2,73.27,73.17,73.27,61700.0,73.2,73.27,73.17,73.27,61700.0
2014-07-01 15:40:00,73.27,73.27,73.16,73.19,52100.0,73.27,73.27,73.16,73.19,52100.0
2014-07-01 15:45:00,73.19,73.19,73.07,73.09,74500.0,73.19,73.19,73.07,73.09,74500.0
2014-07-01 15:50:00,73.08,73.15,73.06,73.06,145700.0,73.08,73.15,73.06,73.06,145700.0
2014-07-01 15:55:00,73.06,73.1,72.99,73.01,170200.0,73.06,73.1,72.99,73.01,170200.0
2014-07-02 09:30:00,72.65,72.99,72.61,72.96,86500.0,72.65,72.99,72.61,72.96,86500.0
2014-07-02 09:35:00,72.95,72.99,72.83,72.96,64200.0,72.95,72.99,72.83,72.96,64200.0
2014-07-02 09:40:00,72.99,73.17,72.97,73.1,45600.0,72.99,73.17,72.97,73.1,45600.0
2014-07-02 09:45:00,73.1,73.18,73.09,73.09,46800.0,73.1,73.18,73.09,73.09,46800.0
2014-07-02 09:50:00,73.12,73.15,72.92,73.02,50100.0,73.12,73.15,72.92,73.02,50100.0
2014-07-02 09:55:00,73.02,73.06,72.95,72.95,13600.0,73.02,73.06,72.95,72.95,13600.0
2014-07-02 10:00:00,72.94,73.05,72.88,73.01,50200.0,72.94,73.05,72.88,73.01,50200.0
2014-07-02 10:05:00,73.02,73.03,72.91,72.99,48800.0,73.02,73.03,72.91,72.99,48800.0
2014-07-02 10:10:00,72.99,73.0,72.85,72.85,43200.0,72.99,73.0,72.85,72.85,43200.0
2014-07-02 10:15:00,72.85,72.92,72.8,72.88,55400.0,72.85,72.92,72.8,72.88,55400.0
2014-07-02 10:20:00,72.87,72.92,72.82,72.82,71200.0,72.87,72.92,72.82,72.82,71200.0
2014-07-02 10:25:00,72.82,72.91,72.8,72.88,24700.0,72.82,72.91,72.8,72.88,24700.0
2014-07-02 10:30:00,72.9,73.03,72.89,73.03,23100.0,72.9,73.03,72.89,73.03,23100.0
2014-07-02 10:35:00,73.03,73.04,72.98,73.0,21400.0,73.03,73.04,72.98,73.0,21400.0
2014-07-02 10:40:00,73.0,73.1,72.97,73.0,34700.0,73.0,73.1,72.97,73.0,34700.0
2014-07-02 10:45:00,73.0,73.06,72.99,72.99,27700.0,73.0,73.06,72.99,72.99,27700.0
2014-07-02 10:50:00,73.0,73.03,72.97,72.98,26100.0,73.0,73.03,72.97,72.98,26100.0
2014-07-02 10:55:00,72.98,73.0,72.94,72.96,21100.0,72.98,73.0,72.94,72.96,21100.0
2014-07-02 11:00:00,72.97,73.01,72.95,72.97,23400.0,72.97,73.01,72.95,72.97,23400.0
2014-07-02 11:05:00,72.97,72.97,72.8,72.91,64100.0,72.97,72.97,72.8,72.91,64100.0
2014-07-02 11:10:00,72.91,72.91,72.81,72.9,32400.0,72.91,72.91,72.81,72.9,32400.0
2014-07-02 11:15:00,72.88,72.92,72.85,72.88,18700.0,72.88,72.92,72.85,72.88,18700.0
2014-07-02 11:20:00,72.88,72.89,72.78,72.82,14100.0,72.88,72.89,72.78,72.82,14100.0
2014-07-02 11:25:00,72.84,72.84,72.78,72.83,6600.0,72.84,72.84,72.78,72.83,6600.0
2014-07-02 11:30:00,72.82,72.9,72.81,72.88,11200.0,72.82,72.9,72.81,72.88,11200.0
2014-07-02 11:35:00,72.88,73.0,72.88,72.93,10600.0,72.88,73.0,72.88,72.93,10600.0
2014-07-02 11:40:00,72.92,73.04,72.91,72.97,19700.0,72.92,73.04,72.91,72.97,19700.0
2014-07-02 11:45:00,72.97,73.0,72.92,72.93,19900.0,72.97,73.0,72.92,72.93,19900.0
2014-07-02 11:50:00,72.92,73.0,72.92,72.98,35800.0,72.92,73.0,72.92,72.98,35800.0
2014-07-02 11:55:00,72.97,73.0,72.91,72.94,33500.0,72.97,73.0,72.91,72.94,33500.0
2014-07-02 12:00:00,72.94,73.11,72.94,73.08,58500.0,72.94,73.11,72.94,73.08,58500.0
2014-07-02 12:05:00,73.1,73.17,73.09,73.17,17900.0,73.1,73.17,73.09,73.17,17900.0
2014-07-02 12:10:00,73.16,73.16,73.04,73.04,8700.0,73.16,73.16,73.04,73.04,8700.0
2014-07-02 12:15:00,73.04,73.13,73.04,73.05,16600.0,73.04,73.13,73.04,73.05,16600.0
2014-07-02 12:20:00,73.04,73.14,73.03,73.11,34700.0,73.04,73.14,73.03,73.11,34700.0
2014-07-02 12:25:00,73.1,73.14,73.06,73.14,27600.0,73.1,73.14,73.06,73.14,27600.0
2014-07-02 12:30:00,73.15,73.18,73.1,73.1,12100.0,73.15,73.18,73.1,73.1,12100.0
2014-07-02 12:35:00,73.11,73.18,73.11,73.17,13000.0,73.11,73.18,73.11,73.17,13000.0
2014-07-02 12:40:00,73.18,73.18,73.11,73.11,6000.0,73.18,73.18,73.11,73.11,6000.0
2014-07-02 12:45:00,73.12,73.14,73.1,73.11,15900.0,73.12,73.14,73.1,73.11,15900.0
2014-07-02 12:50:00,73.11,73.18,73.08,73.09,34500.0,73.11,73.18,73.08,73.09,34500.0
2014-07-02 12:55:00,73.08,73.2,73.04,73.17,37500.0,73.08,73.2,73.04,73.17,37500.0
2014-07-02 13:00:00,73.18,73.18,73.12,73.12,11000.0,73.18,73.18,73.12,73.12,11000.0
2014-07-02 13:05:00,73.1,73.1,73.0,73.07,11400.0,73.1,73.1,73.0,73.07,11400.0
2014-07-02 13:10:00,73.08,73.08,73.01,73.02,3400.0,73.08,73.08,73.01,73.02,3400.0
2014-07-02 13:15:00,73.02,73.03,72.99,73.01,8500.0,73.02,73.03,72.99,73.01,8500.0
2014-07-02 13:20:00,73.02,73.04,73.02,73.02,7900.0,73.02,73.04,73.02,73.02,7900.0
2014-07-02 13:25:00,73.03,73.1,73.03,73.09,9600.0,73.03,73.1,73.03,73.09,9600.0
2014-07-02 13:30:00,73.09,73.23,73.08,73.22,24100.0,73.09,73.23,73.08,73.22,24100.0
2014-07-02 13:35:00,73.23,73.24,73.08,73.08,8500.0,73.23,73.24,73.08,73.08,8500.0
2014-07-02 13:40:00,73.06,73.14,73.06,73.09,14000.0,73.06,73.14,73.06,73.09,14000.0
2014-07-02 13:45:00,73.1,73.16,73.08,73.15,20000.0,73.1,73.16,73.08,73.15,20000.0
2014-07-02 13:50:00,73.16,73.21,73.16,73.17,11400.0,73.16,73.21,73.16,73.17,11400.0
2014-07-02 13:55:00,73.17,73.24,73.15,73.21,12400.0,73.17,73.24,73.15,73.21,12400.0
2014-07-02 14:00:00,73.2,73.21,73.05,73.08,15900.0,73.2,73.21,73.05,73.08,15900.0
2014-07-02 14:05:00,73.07,73.07,73.0,73.0,6600.0,73.07,73.07,73.0,73.0,6600.0
2014-07-02 14:10:00,73.0,73.04,72.94,72.95,11100.0,73.0,73.04,72.94,72.95,11100.0
2014-07-02 14:15:00,72.95,72.99,72.95,72.99,17600.0,72.95,72.99,72.95,72.99,17600.0
2014-07-02 14:20:00,72.99,73.0,72.97,72.97,17200.0,72.99,73.0,72.97,72.97,17200.0
2014-07-02 14:25:00,72.96,72.96,72.84,72.84,14300.0,72.96,72.96,72.84,72.84,14300.0
2014-07-02 14:30:00,72.84,73.0,72.83,73.0,21100.0,72.84,73.0,72.83,73.0,21100.0
2014-07-02 14:35:00,73.0,73.0,72.87,72.93,9900.0,73.0,73.0,72.87,72.93,9900.0
2014-07-02 14:40:00,72.92,72.94,72.83,72.83,9600.0,72.92,72.94,72.83,72.83,9600.0
2014-07-02 14:45:00,72.83,72.85,72.73,72.73,65600.0,72.83,72.85,72.73,72.73,65600.0
2014-07-02 14:50:00,72.73,72.77,72.68,72.7,27700.0,72.73,72.77,72.68,72.7,27700.0
2014-07-02 14:55:00,72.68,72.74,72.64,72.72,17100.0,72.68,72.74,72.64,72.72,17100.0
2014-07-02 15:00:00,72.72,72.8,72.7,72.71,25000.0,72.72,72.8,72.7,72.71,25000.0
2014-07-02 15:05:00,72.7,72.71,72.66,72.7,24400.0,72.7,72.71,72.66,72.7,24400.0
2014-07-02 15:10:00,72.7,72.72,72.68,72.71,16400.0,72.7,72.72,72.68,72.71,16400.0
2014-07-02 15:15:00,72.71,72.72,72.62,72.62,16300.0,72.71,72.72,72.62,72.62,16300.0
2014-07-02 15:20:00,72.62,72.66,72.6,72.61,23200.0,72.62,72.66,72.6,72.61,23200.0
2014-07-02 15:25:00,72.61,72.7,72.61,72.7,24500.0,72.61,72.7,72.61,72.7,24500.0
2014-07-02 15:30:00,72.7,72.76,72.7,72.73,14500.0,72.7,72.76,72.7,72.73,14500.0
2014-07-02 15:35:00,72.72,72.72,72.63,72.64,28000.0,72.72,72.72,72.63,72.64,28000.0
2014-07-02 15:40:00,72.64,72.64,72.61,72.63,30800.0,72.64,72.64,72.61,72.63,30800.0
2014-07-02 15:45:00,72.63,72.73,72.62,72.71,56900.0,72.63,72.73,72.62,72.71,56900.0
2014-07-02 15:50:00,72.72,72.79,72.72,72.74,125900.0,72.72,72.79,72.72,72.74,125900.0
2014-07-02 15:55:00,72.75,72.81,72.71,72.76,129300.0,72.75,72.81,72.71,72.76,129300.0
2014-07-03 09:30:00,72.95,73.11,72.84,73.05,49300.0,72.95,73.11,72.84,73.05,49300.0
2014-07-03 09:35:00,73.06,73.18,73.01,73.01,13100.0,73.06,73.18,73.01,73.01,13100.0
2014-07-03 09:40:00,73.03,73.09,72.9,72.91,11200.0,73.03,73.09,72.9,72.91,11200.0
2014-07-03 09:45:00,72.93,73.0,72.68,72.8,38400.0,72.93,73.0,72.68,72.8,38400.0
2014-07-03 09:50:00,72.79,72.94,72.77,72.9,24500.0,72.79,72.94,72.77,72.9,24500.0
2014-07-03 09:55:00,72.91,73.0,72.86,72.99,15300.0,72.91,73.0,72.86,72.99,15300.0
2014-07-03 10:00:00,72.98,73.0,72.9,72.95,33700.0,72.98,73.0,72.9,72.95,33700.0
2014-07-03 10:05:00,72.95,73.06,72.93,73.0,22900.0,72.95,73.06,72.93,73.0,22900.0
2014-07-03 10:10:00,73.01,73.2,73.01,73.19,41600.0,73.01,73.2,73.01,73.19,41600.0
2014-07-03 10:15:00,73.2,73.21,73.01,73.03,13900.0,73.2,73.21,73.01,73.03,13900.0
2014-07-03 10:20:00,73.01,73.04,72.89,72.9,43800.0,73.01,73.04,72.89,72.9,43800.0
2014-07-03 10:25:00,72.92,73.13,72.92,73.06,22400.0,72.92,73.13,72.92,73.06,22400.0
2014-07-03 10:30:00,73.05,73.13,73.05,73.13,13400.0,73.05,73.13,73.05,73.13,13400.0
2014-07-03 10:35:00,73.12,73.21,73.06,73.21,31900.0,73.12,73.21,73.06,73.21,31900.0
2014-07-03 10:40:00,73.23,73.25,73.13,73.17,11800.0,73.23,73.25,73.13,73.17,11800.0
2014-07-03 10:45:00,73.16,73.19,73.1,73.19,14200.0,73.16,73.19,73.1,73.19,14200.0
2014-07-03 10:50:00,73.19,73.36,73.19,73.36,22200.0,73.19,73.36,73.19,73.36,22200.0
2014-07-03 10:55:00,73.36,73.43,73.33,73.43,14800.0,73.36,73.43,73.33,73.43,14800.0
2014-07-03 11:00:00,73.42,73.49,73.37,73.38,14800.0,73.42,73.49,73.37,73.38,14800.0
2014-07-03 11:05:00,73.39,73.48,73.36,73.47,16000.0,73.39,73.48,73.36,73.47,16000.0
2014-07-03 11:10:00,73.47,73.5,73.44,73.47,13000.0,73.47,73.5,73.44,73.47,13000.0
2014-07-03 11:15:00,73.47,73.5,73.44,73.44,12400.0,73.47,73.5,73.44,73.44,12400.0
2014-07-03 11:20:00,73.43,73.48,73.43,73.47,16300.0,73.43,73.48,73.43,73.47,16300.0
2014-07-03 11:25:00,73.45,73.5,73.43,73.48,18200.0,73.45,73.5,73.43,73.48,18200.0
2014-07-03 11:30:00,73.48,73.6,73.47,73.6,29400.0,73.48,73.6,73.47,73.6,29400.0
2014-07-03 11:35:00,73.59,73.63,73.56,73.62,11100.0,73.59,73.63,73.56,73.62,11100.0
2014-07-03 11:40:00,73.62,73.63,73.56,73.63,8800.0,73.62,73.63,73.56,73.63,8800.0
2014-07-03 11:45:00,73.62,73.65,73.61,73.62,19400.0,73.62,73.65,73.61,73.62,19400.0
2014-07-03 11:50:00,73.63,73.63,73.58,73.58,13400.0,73.63,73.63,73.58,73.58,13400.0
2014-07-03 11:55:00,73.57,73.61,73.55,73.61,11800.0,73.57,73.61,73.55,73.61,11800.0
2014-07-03 12:00:00,73.61,73.62,73.53,73.56,15100.0,73.61,73.62,73.53,73.56,15100.0
2014-07-03 12:05:00,73.55,73.64,73.55,73.62,11900.0,73.55,73.64,73.55,73.62,11900.0
2014-07-03 12:10:00,73.63,73.65,73.62,73.64,10600.0,73.63,73.65,73.62,73.64,10600.0
2014-07-03 12:15:00,73.64,73.67,73.63,73.67,8700.0,73.64,73.67,73.63,73.67,8700.0
2014-07-03 12:20:00,73.67,73.69,73.6,73.69,31100.0,73.67,73.69,73.6,73.69,31100.0
2014-07-03 12:25:00,73.69,73.69,73.66,73.66,17100.0,73.69,73.69,73.66,73.66,17100.0
2014-07-03 12:30:00,73.67,73.7,73.62,73.69,38200.0,73.67,73.7,73.62,73.69,38200.0
2014-07-03 12:35:00,73.69,73.7,73.67,73.69,11900.0,73.69,73.7,73.67,73.69,11900.0
2014-07-03 12:40:00,73.69,73.7,73.6,73.63,19200.0,73.69,73.7,73.6,73.63,19200.0
2014-07-03 12:45:00,73.64,73.71,73.64,73.71,42900.0,73.64,73.71,73.64,73.71,42900.0
2014-07-03 12:50:00,73.7,73.7,73.55,73.6,59500.0,73.7,73.7,73.55,73.6,59500.0
2014-07-03 12:55:00,73.6,73.61,73.5,73.58,61900.0,73.6,73.61,73.5,73.58,61900.0
2014-07-07 09:30:00,73.07,73.42,73.02,73.29,56000.0,73.07,73.42,73.02,73.29,56000.0
2014-07-07 09:35:00,73.29,73.31,72.89,73.09,27500.0,73.29,73.31,72.89,73.09,27500.0
2014-07-07 09:40:00,73.08,73.09,72.9,73.02,24000.0,73.08,73.09,72.9,73.02,24000.0
2014-07-07 09:45:00,72.97,73.02,72.88,72.9,9300.0,72.97,73.02,72.88,72.9,9300.0
2014-07-07 09:50:00,72.9,72.9,72.74,72.84,17100.0,72.9,72.9,72.74,72.84,17100.0
2014-07-07 09:55:00,72.87,73.02,72.79,72.98,12500.0,72.87,73.02,72.79,72.98,12500.0
2014-07-07 10:00:00,72.96,73.11,72.89,73.06,12100.0,72.96,73.11,72.89,73.06,12100.0
2014-07-07 10:05:00,73.09,73.21,73.09,73.2,14400.0,73.09,73.21,73.09,73.2,14400.0
2014-07-07 10:10:00,73.2,73.26,73.12,73.16,20800.0,73.2,73.26,73.12,73.16,20800.0
2014-07-07 10:15:00,73.16,73.27,73.14,73.21,26500.0,73.16,73.27,73.14,73.21,26500.0
2014-07-07 10:20:00,73.23,73.26,73.11,73.15,26200.0,73.23,73.26,73.11,73.15,26200.0
2014-07-07 10:25:00,73.15,73.2,73.12,73.15,9900.0,73.15,73.2,73.12,73.15,9900.0
2014-07-07 10:30:00,73.16,73.21,73.09,73.19,14800.0,73.16,73.21,73.09,73.19,14800.0
2014-07-07 10:35:00,73.22,73.24,73.07,73.1,19600.0,73.22,73.24,73.07,73.1,19600.0
2014-07-07 10:40:00,73.12,73.22,73.12,73.22,11400.0,73.12,73.22,73.12,73.22,11400.0
2014-07-07 10:45:00,73.23,73.25,73.07,73.1,12400.0,73.23,73.25,73.07,73.1,12400.0
2014-07-07 10:50:00,73.09,73.18,73.06,73.1,23500.0,73.09,73.18,73.06,73.1,23500.0
2014-07-07 10:55:00,73.09,73.18,73.04,73.16,29300.0,73.09,73.18,73.04,73.16,29300.0
2014-07-07 11:00:00,73.14,73.2,73.11,73.18,23500.0,73.14,73.2,73.11,73.18,23500.0
2014-07-07 11:05:00,73.19,73.21,73.08,73.12,18400.0,73.19,73.21,73.08,73.12,18400.0
2014-07-07 11:10:00,73.11,73.17,73.11,73.14,11700.0,73.11,73.17,73.11,73.14,11700.0
2014-07-07 11:15:00,73.15,73.18,73.13,73.16,10400.0,73.15,73.18,73.13,73.16,10400.0
2014-07-07 11:20:00,73.16,73.16,73.09,73.14,20600.0,73.16,73.16,73.09,73.14,20600.0
2014-07-07 11:25:00,73.15,73.2,73.14,73.16,14100.0,73.15,73.2,73.14,73.16,14100.0
2014-07-07 11:30:00,73.16,73.18,73.11,73.11,10000.0,73.16,73.18,73.11,73.11,10000.0
2014-07-07 11:35:00,73.13,73.18,73.08,73.12,23200.0,73.13,73.18,73.08,73.12,23200.0
2014-07-07 11:40:00,73.11,73.14,73.06,73.06,15900.0,73.11,73.14,73.06,73.06,15900.0
2014-07-07 11:45:00,73.06,73.06,72.93,72.97,19700.0,73.06,73.06,72.93,72.97,19700.0
2014-07-07 11:50:00,72.96,73.07,72.96,72.98,9400.0,72.96,73.07,72.96,72.98,9400.0
2014-07-07 11:55:00,72.96,73.0,72.94,72.97,34200.0,72.96,73.0,72.94,72.97,34200.0
2014-07-07 12:00:00,72.96,73.09,72.94,73.06,11300.0,72.96,73.09,72.94,73.06,11300.0
2014-07-07 12:05:00,73.07,73.13,73.07,73.11,7300.0,73.07,73.13,73.07,73.11,7300.0
2014-07-07 12:10:00,73.13,73.14,73.07,73.14,5700.0,73.13,73.14,73.07,73.14,5700.0
2014-07-07 12:15:00,73.13,73.22,73.12,73.22,14600.0,73.13,73.22,73.12,73.22,14600.0
2014-07-07 12:20:00,73.22,73.28,73.2,73.25,16200.0,73.22,73.28,73.2,73.25,16200.0
2014-07-07 12:25:00,73.26,73.27,73.23,73.25,12800.0,73.26,73.27,73.23,73.25,12800.0
2014-07-07 12:30:00,73.26,73.27,73.2,73.22,12600.0,73.26,73.27,73.2,73.22,12600.0
2014-07-07 12:35:00,73.23,73.23,73.07,73.09,8100.0,73.23,73.23,73.07,73.09,8100.0
2014-07-07 12:40:00,73.09,73.15,73.06,73.08,16200.0,73.09,73.15,73.06,73.08,16200.0
2014-07-07 12:45:00,73.09,73.1,72.93,72.93,8200.0,73.09,73.1,72.93,72.93,8200.0
2014-07-07 12:50:00,72.93,73.02,72.91,73.01,11700.0,72.93,73.02,72.91,73.01,11700.0
2014-07-07 12:55:00,73.02,73.02,72.99,73.02,6400.0,73.02,73.02,72.99,73.02,6400.0
2014-07-07 13:00:00,73.02,73.03,72.99,73.0,4700.0,73.02,73.03,72.99,73.0,4700.0
2014-07-07 13:05:00,72.99,73.01,72.88,72.91,8800.0,72.99,73.01,72.88,72.91,8800.0
2014-07-07 13:10:00,72.92,72.92,72.86,72.89,9900.0,72.92,72.92,72.86,72.89,9900.0
2014-07-07 13:15:00,72.88,72.93,72.85,72.93,10500.0,72.88,72.93,72.85,72.93,10500.0
2014-07-07 13:20:00,72.92,72.93,72.9,72.91,2400.0,72.92,72.93,72.9,72.91,2400.0
2014-07-07 13:25:00,72.91,72.91,72.83,72.9,11400.0,72.91,72.91,72.83,72.9,11400.0
2014-07-07 13:30:00,72.9,73.0,72.9,72.97,13500.0,72.9,73.0,72.9,72.97,13500.0
2014-07-07 13:35:00,72.95,72.97,72.94,72.94,7100.0,72.95,72.97,72.94,72.94,7100.0
2014-07-07 13:40:00,72.93,73.02,72.93,72.99,11300.0,72.93,73.02,72.93,72.99,11300.0
2014-07-07 13:45:00,72.98,73.11,72.97,73.11,10800.0,72.98,73.11,72.97,73.11,10800.0
2014-07-07 13:50:00,73.1,73.17,73.1,73.17,16700.0,73.1,73.17,73.1,73.17,16700.0
2014-07-07 13:55:00,73.16,73.16,73.08,73.08,11600.0,73.16,73.16,73.08,73.08,11600.0
2014-07-07 14:00:00,73.08,73.11,73.04,73.05,12800.0,73.08,73.11,73.04,73.05,12800.0
2014-07-07 14:05:00,73.06,73.11,73.06,73.09,25000.0,73.06,73.11,73.06,73.09,25000.0
2014-07-07 14:10:00,73.08,73.09,72.99,72.99,9200.0,73.08,73.09,72.99,72.99,9200.0
2014-07-07 14:15:00,72.98,73.02,72.94,73.0,14500.0,72.98,73.02,72.94,73.0,14500.0
2014-07-07 14:20:00,72.99,73.0,72.92,72.96,32800.0,72.99,73.0,72.92,72.96,32800.0
2014-07-07 14:25:00,72.94,72.95,72.89,72.89,8500.0,72.94,72.95,72.89,72.89,8500.0
2014-07-07 14:30:00,72.88,72.89,72.75,72.78,12600.0,72.88,72.89,72.75,72.78,12600.0
2014-07-07 14:35:00,72.79,72.79,72.7,72.75,36500.0,72.79,72.79,72.7,72.75,36500.0
2014-07-07 14:40:00,72.75,72.84,72.75,72.8,13700.0,72.75,72.84,72.75,72.8,13700.0
2014-07-07 14:45:00,72.8,72.83,72.79,72.82,11100.0,72.8,72.83,72.79,72.82,11100.0
2014-07-07 14:50:00,72.83,72.92,72.82,72.91,10300.0,72.83,72.92,72.82,72.91,10300.0
2014-07-07 14:55:00,72.91,72.95,72.86,72.87,15900.0,72.91,72.95,72.86,72.87,15900.0
2014-07-07 15:00:00,72.87,72.89,72.84,72.86,9800.0,72.87,72.89,72.84,72.86,9800.0
2014-07-07 15:05:00,72.86,72.89,72.82,72.87,12800.0,72.86,72.89,72.82,72.87,12800.0
2014-07-07 15:10:00,72.87,72.88,72.74,72.74,9600.0,72.87,72.88,72.74,72.74,9600.0
2014-07-07 15:15:00,72.73,72.8,72.72,72.72,10000.0,72.73,72.8,72.72,72.72,10000.0
2014-07-07 15:20:00,72.72,72.76,72.71,72.76,10200.0,72.72,72.76,72.71,72.76,10200.0
2014-07-07 15:25:00,72.75,72.75,72.68,72.71,29600.0,72.75,72.75,72.68,72.71,29600.0
2014-07-07 15:30:00,72.7,72.73,72.59,72.59,59100.0,72.7,72.73,72.59,72.59,59100.0
2014-07-07 15:35:00,72.58,72.74,72.58,72.73,33800.0,72.58,72.74,72.58,72.73,33800.0
2014-07-07 15:40:00,72.73,72.73,72.61,72.61,12800.0,72.73,72.73,72.61,72.61,12800.0
2014-07-07 15:45:00,72.62,72.66,72.62,72.63,24400.0,72.62,72.66,72.62,72.63,24400.0
2014-07-07 15:50:00,72.64,72.71,72.64,72.66,39000.0,72.64,72.71,72.64,72.66,39000.0
2014-07-07 15:55:00,72.65,72.68,72.62,72.67,42000.0,72.65,72.68,72.62,72.67,42000.0
2014-07-08 09:30:00,72.67,72.87,72.14,72.27,62100.0,72.67,72.87,72.14,72.27,62100.0
2014-07-08 09:35:00,72.25,72.32,72.17,72.17,21900.0,72.25,72.32,72.17,72.17,21900.0
2014-07-08 09:40:00,72.25,72.26,72.08,72.25,16600.0,72.25,72.26,72.08,72.25,16600.0
2014-07-08 09:45:00,72.25,72.27,72.14,72.15,37700.0,72.25,72.27,72.14,72.15,37700.0
2014-07-08 09:50:00,72.14,72.22,72.08,72.12,31500.0,72.14,72.22,72.08,72.12,31500.0
2014-07-08 09:55:00,72.13,72.17,71.84,71.88,64100.0,72.13,72.17,71.84,71.88,64100.0
2014-07-08 10:00:00,71.88,71.88,71.67,71.73,25400.0,71.88,71.88,71.67,71.73,25400.0
2014-07-08 10:05:00,71.76,71.82,71.69,71.79,23500.0,71.76,71.82,71.69,71.79,23500.0
2014-07-08 10:10:00,71.84,71.88,71.76,71.78,19900.0,71.84,71.88,71.76,71.78,19900.0
2014-07-08 10:15:00,71.78,71.8,71.54,71.54,33400.0,71.78,71.8,71.54,71.54,33400.0
2014-07-08 10:20:00,71.56,71.66,71.41,71.46,28100.0,71.56,71.66,71.41,71.46,28100.0
2014-07-08 10:25:00,71.49,71.58,71.33,71.56,55200.0,71.49,71.58,71.33,71.56,55200.0
2014-07-08 10:30:00,71.55,71.55,71.33,71.35,23200.0,71.55,71.55,71.33,71.35,23200.0
2014-07-08 10:35:00,71.41,71.53,71.34,71.34,25100.0,71.41,71.53,71.34,71.34,25100.0
2014-07-08 10:40:00,71.37,71.44,71.36,71.37,19500.0,71.37,71.44,71.36,71.37,19500.0
2014-07-08 10:45:00,71.37,71.42,71.3,71.38,22800.0,71.37,71.42,71.3,71.38,22800.0
2014-07-08 10:50:00,71.38,71.59,71.37,71.58,15500.0,71.38,71.59,71.37,71.58,15500.0
2014-07-08 10:55:00,71.57,71.62,71.52,71.61,11600.0,71.57,71.62,71.52,71.61,11600.0
2014-07-08 11:00:00,71.61,71.62,71.33,71.38,21600.0,71.61,71.62,71.33,71.38,21600.0
2014-07-08 11:05:00,71.35,71.35,71.29,71.31,45200.0,71.35,71.35,71.29,71.31,45200.0
2014-07-08 11:10:00,71.34,71.46,71.33,71.4,18100.0,71.34,71.46,71.33,71.4,18100.0
2014-07-08 11:15:00,71.41,71.46,71.38,71.38,16600.0,71.41,71.46,71.38,71.38,16600.0
2014-07-08 11:20:00,71.37,71.41,71.28,71.29,12100.0,71.37,71.41,71.28,71.29,12100.0
2014-07-08 11:25:00,71.28,71.31,71.22,71.25,17600.0,71.28,71.31,71.22,71.25,17600.0
2014-07-08 11:30:00,71.24,71.25,71.12,71.14,21600.0,71.24,71.25,71.12,71.14,21600.0
2014-07-08 11:35:00,71.14,71.19,71.07,71.1,28500.0,71.14,71.19,71.07,71.1,28500.0
2014-07-08 11:40:00,71.1,71.11,71.02,71.04,43200.0,71.1,71.11,71.02,71.04,43200.0
2014-07-08 11:45:00,71.05,71.06,70.87,70.93,71900.0,71.05,71.06,70.87,70.93,71900.0
2014-07-08 11:50:00,70.92,70.96,70.9,70.94,13200.0,70.92,70.96,70.9,70.94,13200.0
2014-07-08 11:55:00,70.96,71.16,70.93,71.13,12800.0,70.96,71.16,70.93,71.13,12800.0
2014-07-08 12:00:00,71.15,71.24,71.15,71.19,15400.0,71.15,71.24,71.15,71.19,15400.0
2014-07-08 12:05:00,71.2,71.3,71.2,71.24,8300.0,71.2,71.3,71.2,71.24,8300.0
2014-07-08 12:10:00,71.22,71.26,71.14,71.22,27000.0,71.22,71.26,71.14,71.22,27000.0
2014-07-08 12:15:00,71.19,71.19,71.05,71.12,13800.0,71.19,71.19,71.05,71.12,13800.0
2014-07-08 12:20:00,71.11,71.23,71.07,71.22,13500.0,71.11,71.23,71.07,71.22,13500.0
2014-07-08 12:25:00,71.22,71.27,71.16,71.2,14900.0,71.22,71.27,71.16,71.2,14900.0
2014-07-08 12:30:00,71.23,71.34,71.23,71.26,10900.0,71.23,71.34,71.23,71.26,10900.0
2014-07-08 12:35:00,71.26,71.26,71.13,71.15,12900.0,71.26,71.26,71.13,71.15,12900.0
2014-07-08 12:40:00,71.13,71.26,71.12,71.24,14000.0,71.13,71.26,71.12,71.24,14000.0
2014-07-08 12:45:00,71.26,71.26,71.17,71.2,17000.0,71.26,71.26,71.17,71.2,17000.0
2014-07-08 12:50:00,71.17,71.24,71.15,71.17,24700.0,71.17,71.24,71.15,71.17,24700.0
2014-07-08 12:55:00,71.15,71.19,71.12,71.18,13400.0,71.15,71.19,71.12,71.18,13400.0
2014-07-08 13:00:00,71.17,71.18,71.11,71.14,15800.0,71.17,71.18,71.11,71.14,15800.0
2014-07-08 13:05:00,71.12,71.14,71.05,71.05,10200.0,71.12,71.14,71.05,71.05,10200.0
2014-07-08 13:10:00,71.05,71.19,71.03,71.19,33400.0,71.05,71.19,71.03,71.19,33400.0
2014-07-08 13:15:00,71.17,71.2,71.11,71.19,28400.0,71.17,71.2,71.11,71.19,28400.0
2014-07-08 13:20:00,71.18,71.26,71.14,71.23,18000.0,71.18,71.26,71.14,71.23,18000.0
2014-07-08 13:25:00,71.22,71.29,71.21,71.29,43900.0,71.22,71.29,71.21,71.29,43900.0
2014-07-08 13:30:00,71.28,71.29,71.24,71.26,11600.0,71.28,71.29,71.24,71.26,11600.0
2014-07-08 13:35:00,71.24,71.26,71.16,71.24,21300.0,71.24,71.26,71.16,71.24,21300.0
2014-07-08 13:40:00,71.23,71.37,71.23,71.29,41800.0,71.23,71.37,71.23,71.29,41800.0
2014-07-08 13:45:00,71.27,71.36,71.27,71.34,29600.0,71.27,71.36,71.27,71.34,29600.0
2014-07-08 13:50:00,71.34,71.41,71.32,71.37,34900.0,71.34,71.41,71.32,71.37,34900.0
2014-07-08 13:55:00,71.36,71.39,71.29,71.29,19000.0,71.36,71.39,71.29,71.29,19000.0
2014-07-08 14:00:00,71.31,71.32,71.2,71.26,13500.0,71.31,71.32,71.2,71.26,13500.0
2014-07-08 14:05:00,71.28,71.37,71.24,71.37,18600.0,71.28,71.37,71.24,71.37,18600.0
2014-07-08 14:10:00,71.39,71.49,71.37,71.43,20300.0,71.39,71.49,71.37,71.43,20300.0
2014-07-08 14:15:00,71.43,71.43,71.31,71.35,17500.0,71.43,71.43,71.31,71.35,17500.0
2014-07-08 14:20:00,71.34,71.36,71.27,71.32,14200.0,71.34,71.36,71.27,71.32,14200.0
2014-07-08 14:25:00,71.31,71.31,71.23,71.26,17100.0,71.31,71.31,71.23,71.26,17100.0
2014-07-08 14:30:00,71.26,71.31,71.26,71.27,42600.0,71.26,71.31,71.26,71.27,42600.0
2014-07-08 14:35:00,71.27,71.27,71.2,71.25,30500.0,71.27,71.27,71.2,71.25,30500.0
2014-07-08 14:40:00,71.23,71.32,71.22,71.31,25700.0,71.23,71.32,71.22,71.31,25700.0
2014-07-08 14:45:00,71.3,71.31,71.2,71.21,18400.0,71.3,71.31,71.2,71.21,18400.0
2014-07-08 14:50:00,71.21,71.25,71.2,71.25,27700.0,71.21,71.25,71.2,71.25,27700.0
2014-07-08 14:55:00,71.25,71.27,71.2,71.22,27200.0,71.25,71.27,71.2,71.22,27200.0
2014-07-08 15:00:00,71.23,71.23,71.13,71.13,18000.0,71.23,71.23,71.13,71.13,18000.0
2014-07-08 15:05:00,71.13,71.16,71.1,71.14,33500.0,71.13,71.16,71.1,71.14,33500.0
2014-07-08 15:10:00,71.14,71.17,71.13,71.14,26900.0,71.14,71.17,71.13,71.14,26900.0
2014-07-08 15:15:00,71.13,71.18,71.11,71.12,28100.0,71.13,71.18,71.11,71.12,28100.0
2014-07-08 15:20:00,71.12,71.12,71.07,71.09,36800.0,71.12,71.12,71.07,71.09,36800.0
2014-07-08 15:25:00,71.09,71.15,71.08,71.1,38900.0,71.09,71.15,71.08,71.1,38900.0
2014-07-08 15:30:00,71.09,71.11,71.07,71.09,35300.0,71.09,71.11,71.07,71.09,35300.0
2014-07-08 15:35:00,71.09,71.14,71.04,71.14,67400.0,71.09,71.14,71.04,71.14,67400.0
2014-07-08 15:40:00,71.13,71.13,71.06,71.09,47000.0,71.13,71.13,71.06,71.09,47000.0
2014-07-08 15:45:00,71.09,71.1,71.0,71.02,66600.0,71.09,71.1,71.0,71.02,66600.0
2014-07-08 15:50:00,71.03,71.11,71.02,71.09,77400.0,71.03,71.11,71.02,71.09,77400.0
2014-07-08 15:55:00,71.09,71.24,71.08,71.14,100000.0,71.09,71.24,71.08,71.14,100000.0
2014-07-09 09:30:00,71.6,71.8,71.11,71.75,41900.0,71.6,71.8,71.11,71.75,41900.0
2014-07-09 09:35:00,71.79,71.97,71.76,71.84,15700.0,71.79,71.97,71.76,71.84,15700.0
2014-07-09 09:40:00,71.89,71.95,71.81,71.89,18100.0,71.89,71.95,71.81,71.89,18100.0
2014-07-09 09:45:00,71.89,71.91,71.66,71.68,17500.0,71.89,71.91,71.66,71.68,17500.0
2014-07-09 09:50:00,71.7,71.7,71.42,71.5,28800.0,71.7,71.7,71.42,71.5,28800.0
2014-07-09 09:55:00,71.52,71.55,71.24,71.32,44900.0,71.52,71.55,71.24,71.32,44900.0
2014-07-09 10:00:00,71.34,71.45,71.29,71.4,47000.0,71.34,71.45,71.29,71.4,47000.0
2014-07-09 10:05:00,71.4,71.45,71.31,71.31,38000.0,71.4,71.45,71.31,71.31,38000.0
2014-07-09 10:10:00,71.34,71.36,71.21,71.36,44600.0,71.34,71.36,71.21,71.36,44600.0
2014-07-09 10:15:00,71.35,71.45,71.32,71.44,25700.0,71.35,71.45,71.32,71.44,25700.0
2014-07-09 10:20:00,71.44,71.51,71.38,71.51,19800.0,71.44,71.51,71.38,71.51,19800.0
2014-07-09 10:25:00,71.52,71.57,71.49,71.53,17600.0,71.52,71.57,71.49,71.53,17600.0
2014-07-09 10:30:00,71.57,71.7,71.49,71.66,20500.0,71.57,71.7,71.49,71.66,20500.0
2014-07-09 10:35:00,71.66,71.8,71.64,71.74,31600.0,71.66,71.8,71.64,71.74,31600.0
2014-07-09 10:40:00,71.73,71.87,71.72,71.75,52700.0,71.73,71.87,71.72,71.75,52700.0
2014-07-09 10:45:00,71.73,71.8,71.6,71.6,61100.0,71.73,71.8,71.6,71.6,61100.0
2014-07-09 10:50:00,71.64,71.65,71.52,71.62,8800.0,71.64,71.65,71.52,71.62,8800.0
2014-07-09 10:55:00,71.62,71.62,71.52,71.59,6500.0,71.62,71.62,71.52,71.59,6500.0
2014-07-09 11:00:00,71.55,71.6,71.52,71.6,8100.0,71.55,71.6,71.52,71.6,8100.0
2014-07-09 11:05:00,71.61,71.66,71.54,71.54,8100.0,71.61,71.66,71.54,71.54,8100.0
2014-07-09 11:10:00,71.52,71.53,71.39,71.42,9000.0,71.52,71.53,71.39,71.42,9000.0
2014-07-09 11:15:00,71.47,71.6,71.45,71.6,9400.0,71.47,71.6,71.45,71.6,9400.0
2014-07-09 11:20:00,71.6,71.69,71.58,71.69,6700.0,71.6,71.69,71.58,71.69,6700.0
2014-07-09 11:25:00,71.69,71.76,71.68,71.73,19100.0,71.69,71.76,71.68,71.73,19100.0
2014-07-09 11:30:00,71.73,71.73,71.55,71.56,13100.0,71.73,71.73,71.55,71.56,13100.0
2014-07-09 11:35:00,71.58,71.58,71.5,71.53,7700.0,71.58,71.58,71.5,71.53,7700.0
2014-07-09 11:40:00,71.53,71.56,71.5,71.53,9800.0,71.53,71.56,71.5,71.53,9800.0
2014-07-09 11:45:00,71.53,71.56,71.41,71.41,7100.0,71.53,71.56,71.41,71.41,7100.0
2014-07-09 11:50:00,71.43,71.43,71.37,71.39,7600.0,71.43,71.43,71.37,71.39,7600.0
2014-07-09 11:55:00,71.4,71.51,71.4,71.45,15700.0,71.4,71.51,71.4,71.45,15700.0
2014-07-09 12:00:00,71.46,71.46,71.43,71.44,8000.0,71.46,71.46,71.43,71.44,8000.0
2014-07-09 12:05:00,71.44,71.52,71.44,71.51,12800.0,71.44,71.52,71.44,71.51,12800.0
2014-07-09 12:10:00,71.51,71.57,71.47,71.47,8900.0,71.51,71.57,71.47,71.47,8900.0
2014-07-09 12:15:00,71.46,71.48,71.43,71.46,12200.0,71.46,71.48,71.43,71.46,12200.0
2014-07-09 12:20:00,71.48,71.54,71.46,71.54,6400.0,71.48,71.54,71.46,71.54,6400.0
2014-07-09 12:25:00,71.54,71.58,71.54,71.55,4700.0,71.54,71.58,71.54,71.55,4700.0
2014-07-09 12:30:00,71.55,71.55,71.42,71.46,12300.0,71.55,71.55,71.42,71.46,12300.0
2014-07-09 12:35:00,71.46,71.52,71.45,71.49,9100.0,71.46,71.52,71.45,71.49,9100.0
2014-07-09 12:40:00,71.49,71.5,71.41,71.42,5200.0,71.49,71.5,71.41,71.42,5200.0
2014-07-09 12:45:00,71.42,71.44,71.4,71.41,9300.0,71.42,71.44,71.4,71.41,9300.0
2014-07-09 12:50:00,71.41,71.45,71.4,71.45,5900.0,71.41,71.45,71.4,71.45,5900.0
2014-07-09 12:55:00,71.44,71.51,71.44,71.48,9100.0,71.44,71.51,71.44,71.48,9100.0
2014-07-09 13:00:00,71.47,71.51,71.45,71.5,15200.0,71.47,71.51,71.45,71.5,15200.0
2014-07-09 13:05:00,71.51,71.51,71.46,71.46,6600.0,71.51,71.51,71.46,71.46,6600.0
2014-07-09 13:10:00,71.46,71.48,71.44,71.47,24400.0,71.46,71.48,71.44,71.47,24400.0
2014-07-09 13:15:00,71.46,71.48,71.42,71.45,25900.0,71.46,71.48,71.42,71.45,25900.0
2014-07-09 13:20:00,71.45,71.48,71.44,71.48,11600.0,71.45,71.48,71.44,71.48,11600.0
2014-07-09 13:25:00,71.48,71.48,71.45,71.45,4300.0,71.48,71.48,71.45,71.45,4300.0
2014-07-09 13:30:00,71.45,71.54,71.45,71.54,9800.0,71.45,71.54,71.45,71.54,9800.0
2014-07-09 13:35:00,71.57,71.71,71.56,71.7,11500.0,71.57,71.71,71.56,71.7,11500.0
2014-07-09 13:40:00,71.7,71.7,71.66,71.66,5100.0,71.7,71.7,71.66,71.66,5100.0
2014-07-09 13:45:00,71.67,71.72,71.66,71.71,6500.0,71.67,71.72,71.66,71.71,6500.0
2014-07-09 13:50:00,71.7,71.72,71.69,71.7,9200.0,71.7,71.72,71.69,71.7,9200.0
2014-07-09 13:55:00,71.7,71.72,71.63,71.66,5600.0,71.7,71.72,71.63,71.66,5600.0
2014-07-09 14:00:00,71.65,71.66,71.53,71.63,10800.0,71.65,71.66,71.53,71.63,10800.0
2014-07-09 14:05:00,71.61,71.62,71.47,71.53,8300.0,71.61,71.62,71.47,71.53,8300.0
2014-07-09 14:10:00,71.53,71.68,71.52,71.62,7100.0,71.53,71.68,71.52,71.62,7100.0
2014-07-09 14:15:00,71.62,71.82,71.62,71.79,16400.0,71.62,71.82,71.62,71.79,16400.0
2014-07-09 14:20:00,71.83,71.83,71.73,71.74,10700.0,71.83,71.83,71.73,71.74,10700.0
2014-07-09 14:25:00,71.74,71.79,71.72,71.77,12600.0,71.74,71.79,71.72,71.77,12600.0
2014-07-09 14:30:00,71.76,71.78,71.66,71.75,10900.0,71.76,71.78,71.66,71.75,10900.0
2014-07-09 14:35:00,71.77,71.78,71.66,71.72,15500.0,71.77,71.78,71.66,71.72,15500.0
2014-07-09 14:40:00,71.72,71.77,71.7,71.73,11600.0,71.72,71.77,71.7,71.73,11600.0
2014-07-09 14:45:00,71.74,71.78,71.72,71.72,11600.0,71.74,71.78,71.72,71.72,11600.0
2014-07-09 14:50:00,71.73,71.77,71.72,71.75,11700.0,71.73,71.77,71.72,71.75,11700.0
2014-07-09 14:55:00,71.76,71.76,71.61,71.61,16300.0,71.76,71.76,71.61,71.61,16300.0
2014-07-09 15:00:00,71.6,71.64,71.59,71.62,6100.0,71.6,71.64,71.59,71.62,6100.0
2014-07-09 15:05:00,71.63,71.65,71.55,71.6,30500.0,71.63,71.65,71.55,71.6,30500.0
2014-07-09 15:10:00,71.59,71.67,71.57,71.61,13200.0,71.59,71.67,71.57,71.61,13200.0
2014-07-09 15:15:00,71.6,71.6,71.46,71.46,13100.0,71.6,71.6,71.46,71.46,13100.0
2014-07-09 15:20:00,71.48,71.53,71.42,71.46,35800.0,71.48,71.53,71.42,71.46,35800.0
2014-07-09 15:25:00,71.45,71.48,71.45,71.45,15700.0,71.45,71.48,71.45,71.45,15700.0
2014-07-09 15:30:00,71.45,71.49,71.45,71.49,20700.0,71.45,71.49,71.45,71.49,20700.0
2014-07-09 15:35:00,71.49,71.59,71.45,71.58,21200.0,71.49,71.59,71.45,71.58,21200.0
2014-07-09 15:40:00,71.57,71.6,71.55,71.58,23600.0,71.57,71.6,71.55,71.58,23600.0
2014-07-09 15:45:00,71.57,71.57,71.49,71.51,21400.0,71.57,71.57,71.49,71.51,21400.0
2014-07-09 15:50:00,71.52,71.53,71.48,71.49,55400.0,71.52,71.53,71.48,71.49,55400.0
2014-07-09 15:55:00,71.49,71.58,71.48,71.56,60600.0,71.49,71.58,71.48,71.56,60600.0
2014-07-10 09:30:00,70.44,70.67,70.31,70.45,80700.0,70.44,70.67,70.31,70.45,80700.0
2014-07-10 09:35:00,70.43,70.58,70.37,70.57,50200.0,70.43,70.58,70.37,70.57,50200.0
2014-07-10 09:40:00,70.57,70.61,70.38,70.38,63000.0,70.57,70.61,70.38,70.38,63000.0
2014-07-10 09:45:00,70.38,70.47,70.35,70.39,43800.0,70.38,70.47,70.35,70.39,43800.0
2014-07-10 09:50:00,70.36,70.5,70.31,70.5,27300.0,70.36,70.5,70.31,70.5,27300.0
2014-07-10 09:55:00,70.46,70.53,70.39,70.52,22900.0,70.46,70.53,70.39,70.52,22900.0
2014-07-10 10:00:00,70.54,70.6,70.48,70.59,38700.0,70.54,70.6,70.48,70.59,38700.0
2014-07-10 10:05:00,70.58,70.73,70.57,70.72,75400.0,70.58,70.73,70.57,70.72,75400.0
2014-07-10 10:10:00,70.72,70.75,70.66,70.74,30800.0,70.72,70.75,70.66,70.74,30800.0
2014-07-10 10:15:00,70.75,70.8,70.7,70.78,31500.0,70.75,70.8,70.7,70.78,31500.0
2014-07-10 10:20:00,70.77,70.95,70.75,70.95,24400.0,70.77,70.95,70.75,70.95,24400.0
2014-07-10 10:25:00,70.96,71.13,70.95,71.13,29200.0,70.96,71.13,70.95,71.13,29200.0
2014-07-10 10:30:00,71.12,71.13,70.98,71.09,41800.0,71.12,71.13,70.98,71.09,41800.0
2014-07-10 10:35:00,71.09,71.1,70.97,71.02,23900.0,71.09,71.1,70.97,71.02,23900.0
2014-07-10 10:40:00,71.02,71.11,71.01,71.02,12800.0,71.02,71.11,71.01,71.02,12800.0
2014-07-10 10:45:00,71.04,71.32,71.02,71.32,40800.0,71.04,71.32,71.02,71.32,40800.0
2014-07-10 10:50:00,71.32,71.34,71.24,71.27,20000.0,71.32,71.34,71.24,71.27,20000.0
2014-07-10 10:55:00,71.27,71.3,71.2,71.28,18300.0,71.27,71.3,71.2,71.28,18300.0
2014-07-10 11:00:00,71.3,71.5,71.27,71.43,13100.0,71.3,71.5,71.27,71.43,13100.0
2014-07-10 11:05:00,71.43,71.46,71.36,71.46,7600.0,71.43,71.46,71.36,71.46,7600.0
2014-07-10 11:10:00,71.47,71.56,71.45,71.56,11600.0,71.47,71.56,71.45,71.56,11600.0
2014-07-10 11:15:00,71.56,71.56,71.44,71.52,16000.0,71.56,71.56,71.44,71.52,16000.0
2014-07-10 11:20:00,71.5,71.53,71.45,71.48,10000.0,71.5,71.53,71.45,71.48,10000.0
2014-07-10 11:25:00,71.47,71.55,71.37,71.42,26500.0,71.47,71.55,71.37,71.42,26500.0
2014-07-10 11:30:00,71.39,71.42,71.31,71.35,9700.0,71.39,71.42,71.31,71.35,9700.0
2014-07-10 11:35:00,71.36,71.47,71.36,71.47,9700.0,71.36,71.47,71.36,71.47,9700.0
2014-07-10 11:40:00,71.44,71.44,71.3,71.34,9300.0,71.44,71.44,71.3,71.34,9300.0
2014-07-10 11:45:00,71.35,71.4,71.32,71.35,5200.0,71.35,71.4,71.32,71.35,5200.0
2014-07-10 11:50:00,71.35,71.35,71.3,71.32,3800.0,71.35,71.35,71.3,71.32,3800.0
2014-07-10 11:55:00,71.32,71.44,71.27,71.44,10200.0,71.32,71.44,71.27,71.44,10200.0
2014-07-10 12:00:00,71.44,71.48,71.39,71.48,10600.0,71.44,71.48,71.39,71.48,10600.0
2014-07-10 12:05:00,71.48,71.52,71.43,71.49,6800.0,71.48,71.52,71.43,71.49,6800.0
2014-07-10 12:10:00,71.5,71.54,71.47,71.53,10300.0,71.5,71.54,71.47,71.53,10300.0
2014-07-10 12:15:00,71.53,71.63,71.53,71.58,15400.0,71.53,71.63,71.53,71.58,15400.0
2014-07-10 12:20:00,71.59,71.78,71.59,71.77,10200.0,71.59,71.78,71.59,71.77,10200.0
2014-07-10 12:25:00,71.76,71.8,71.7,71.75,19300.0,71.76,71.8,71.7,71.75,19300.0
2014-07-10 12:30:00,71.77,71.79,71.72,71.76,14500.0,71.77,71.79,71.72,71.76,14500.0
2014-07-10 12:35:00,71.74,71.78,71.71,71.73,10400.0,71.74,71.78,71.71,71.73,10400.0
2014-07-10 12:40:00,71.72,71.74,71.68,71.74,10900.0,71.72,71.74,71.68,71.74,10900.0
2014-07-10 12:45:00,71.74,71.79,71.63,71.63,8100.0,71.74,71.79,71.63,71.63,8100.0
2014-07-10 12:50:00,71.63,71.64,71.58,71.62,8400.0,71.63,71.64,71.58,71.62,8400.0
2014-07-10 12:55:00,71.61,71.7,71.6,71.69,11200.0,71.61,71.7,71.6,71.69,11200.0
2014-07-10 13:00:00,71.7,71.75,71.69,71.75,12100.0,71.7,71.75,71.69,71.75,12100.0
2014-07-10 13:05:00,71.75,71.84,71.73,71.82,14300.0,71.75,71.84,71.73,71.82,14300.0
2014-07-10 13:10:00,71.81,71.84,71.8,71.82,13800.0,71.81,71.84,71.8,71.82,13800.0
2014-07-10 13:15:00,71.81,71.94,71.81,71.89,16900.0,71.81,71.94,71.81,71.89,16900.0
2014-07-10 13:20:00,71.89,72.05,71.86,72.05,15700.0,71.89,72.05,71.86,72.05,15700.0
2014-07-10 13:25:00,72.04,72.08,71.97,72.02,10900.0,72.04,72.08,71.97,72.02,10900.0
2014-07-10 13:30:00,72.02,72.02,71.9,71.91,4800.0,72.02,72.02,71.9,71.91,4800.0
2014-07-10 13:35:00,71.9,71.96,71.88,71.96,5600.0,71.9,71.96,71.88,71.96,5600.0
2014-07-10 13:40:00,71.98,72.0,71.92,71.98,13300.0,71.98,72.0,71.92,71.98,13300.0
2014-07-10 13:45:00,71.99,72.0,71.88,71.94,10700.0,71.99,72.0,71.88,71.94,10700.0
2014-07-10 13:50:00,71.94,71.95,71.79,71.83,13100.0,71.94,71.95,71.79,71.83,13100.0
2014-07-10 13:55:00,71.81,71.87,71.77,71.77,12800.0,71.81,71.87,71.77,71.77,12800.0
2014-07-10 14:00:00,71.77,71.81,71.74,71.78,10800.0,71.77,71.81,71.74,71.78,10800.0
2014-07-10 14:05:00,71.78,71.8,71.71,71.73,9400.0,71.78,71.8,71.71,71.73,9400.0
2014-07-10 14:10:00,71.72,71.76,71.66,71.67,3900.0,71.72,71.76,71.66,71.67,3900.0
2014-07-10 14:15:00,71.65,71.7,71.63,71.66,7300.0,71.65,71.7,71.63,71.66,7300.0
2014-07-10 14:20:00,71.66,71.73,71.66,71.69,6400.0,71.66,71.73,71.66,71.69,6400.0
2014-07-10 14:25:00,71.7,71.73,71.68,71.73,6000.0,71.7,71.73,71.68,71.73,6000.0
2014-07-10 14:30:00,71.74,71.75,71.61,71.61,7400.0,71.74,71.75,71.61,71.61,7400.0
2014-07-10 14:35:00,71.6,71.6,71.53,71.59,8200.0,71.6,71.6,71.53,71.59,8200.0
2014-07-10 14:40:00,71.6,71.65,71.49,71.49,9300.0,71.6,71.65,71.49,71.49,9300.0
2014-07-10 14:45:00,71.49,71.6,71.48,71.52,11800.0,71.49,71.6,71.48,71.52,11800.0
2014-07-10 14:50:00,71.53,71.61,71.51,71.55,10000.0,71.53,71.61,71.51,71.55,10000.0
2014-07-10 14:55:00,71.54,71.54,71.5,71.5,21200.0,71.54,71.54,71.5,71.5,21200.0
2014-07-10 15:00:00,71.5,71.5,71.45,71.48,25800.0,71.5,71.5,71.45,71.48,25800.0
2014-07-10 15:05:00,71.48,71.52,71.46,71.5,15600.0,71.48,71.52,71.46,71.5,15600.0
2014-07-10 15:10:00,71.49,71.53,71.49,71.51,23100.0,71.49,71.53,71.49,71.51,23100.0
2014-07-10 15:15:00,71.51,71.59,71.5,71.59,13200.0,71.51,71.59,71.5,71.59,13200.0
2014-07-10 15:20:00,71.58,71.61,71.5,71.61,14600.0,71.58,71.61,71.5,71.61,14600.0
2014-07-10 15:25:00,71.61,71.72,71.61,71.7,14100.0,71.61,71.72,71.61,71.7,14100.0
2014-07-10 15:30:00,71.7,71.7,71.66,71.7,9700.0,71.7,71.7,71.66,71.7,9700.0
2014-07-10 15:35:00,71.69,71.74,71.69,71.73,15100.0,71.69,71.74,71.69,71.73,15100.0
2014-07-10 15:40:00,71.74,71.81,71.72,71.78,27800.0,71.74,71.81,71.72,71.78,27800.0
2014-07-10 15:45:00,71.78,71.79,71.74,71.77,24900.0,71.78,71.79,71.74,71.77,24900.0
2014-07-10 15:50:00,71.76,71.77,71.66,71.74,50500.0,71.76,71.77,71.66,71.74,50500.0
2014-07-10 15:55:00,71.74,71.74,71.68,71.7,46600.0,71.74,71.74,71.68,71.7,46600.0
2014-07-11 09:30:00,71.73,72.12,71.64,71.72,60400.0,71.73,72.12,71.64,71.72,60400.0
2014-07-11 09:35:00,71.66,71.72,71.53,71.55,28300.0,71.66,71.72,71.53,71.55,28300.0
2014-07-11 09:40:00,71.52,71.54,71.14,71.14,30800.0,71.52,71.54,71.14,71.14,30800.0
2014-07-11 09:45:00,71.16,71.23,71.05,71.23,15100.0,71.16,71.23,71.05,71.23,15100.0
2014-07-11 09:50:00,71.24,71.35,71.22,71.25,8000.0,71.24,71.35,71.22,71.25,8000.0
2014-07-11 09:55:00,71.23,71.64,71.23,71.62,13800.0,71.23,71.64,71.23,71.62,13800.0
2014-07-11 10:00:00,71.61,71.61,71.44,71.56,19800.0,71.61,71.61,71.44,71.56,19800.0
2014-07-11 10:05:00,71.55,71.81,71.5,71.81,18800.0,71.55,71.81,71.5,71.81,18800.0
2014-07-11 10:10:00,71.78,72.0,71.75,71.98,75400.0,71.78,72.0,71.75,71.98,75400.0
2014-07-11 10:15:00,71.97,72.0,71.83,72.0,30000.0,71.97,72.0,71.83,72.0,30000.0
2014-07-11 10:20:00,72.0,72.01,71.83,71.84,10900.0,72.0,72.01,71.83,71.84,10900.0
2014-07-11 10:25:00,71.84,71.95,71.76,71.86,71800.0,71.84,71.95,71.76,71.86,71800.0
2014-07-11 10:30:00,71.86,71.88,71.66,71.66,15800.0,71.86,71.88,71.66,71.66,15800.0
2014-07-11 10:35:00,71.66,71.71,71.56,71.59,9900.0,71.66,71.71,71.56,71.59,9900.0
2014-07-11 10:40:00,71.58,71.58,71.47,71.5,6300.0,71.58,71.58,71.47,71.5,6300.0
2014-07-11 10:45:00,71.47,71.71,71.44,71.67,35200.0,71.47,71.71,71.44,71.67,35200.0
2014-07-11 10:50:00,71.71,71.76,71.64,71.74,38200.0,71.71,71.76,71.64,71.74,38200.0
2014-07-11 10:55:00,71.75,71.86,71.75,71.86,44700.0,71.75,71.86,71.75,71.86,44700.0
2014-07-11 11:00:00,71.87,71.87,71.81,71.85,6500.0,71.87,71.87,71.81,71.85,6500.0
2014-07-11 11:05:00,71.84,71.86,71.8,71.81,7600.0,71.84,71.86,71.8,71.81,7600.0
2014-07-11 11:10:00,71.81,71.85,71.76,71.77,6500.0,71.81,71.85,71.76,71.77,6500.0
2014-07-11 11:15:00,71.77,71.77,71.66,71.71,16000.0,71.77,71.77,71.66,71.71,16000.0
2014-07-11 11:20:00,71.7,71.7,71.55,71.56,6400.0,71.7,71.7,71.55,71.56,6400.0
2014-07-11 11:25:00,71.55,71.68,71.52,71.68,32000.0,71.55,71.68,71.52,71.68,32000.0
2014-07-11 11:30:00,71.7,71.78,71.7,71.76,7100.0,71.7,71.78,71.7,71.76,7100.0
2014-07-11 11:35:00,71.74,71.79,71.73,71.77,7900.0,71.74,71.79,71.73,71.77,7900.0
2014-07-11 11:40:00,71.77,71.88,71.77,71.8,16700.0,71.77,71.88,71.77,71.8,16700.0
2014-07-11 11:45:00,71.8,71.81,71.7,71.73,5200.0,71.8,71.81,71.7,71.73,5200.0
2014-07-11 11:50:00,71.73,71.73,71.64,71.69,8500.0,71.73,71.73,71.64,71.69,8500.0
2014-07-11 11:55:00,71.69,71.78,71.68,71.75,13100.0,71.69,71.78,71.68,71.75,13100.0
2014-07-11 12:00:00,71.74,71.82,71.72,71.81,13800.0,71.74,71.82,71.72,71.81,13800.0
2014-07-11 12:05:00,71.81,71.85,71.74,71.8,12800.0,71.81,71.85,71.74,71.8,12800.0
2014-07-11 12:10:00,71.8,71.81,71.78,71.81,9500.0,71.8,71.81,71.78,71.81,9500.0
2014-07-11 12:15:00,71.82,71.87,71.82,71.85,7900.0,71.82,71.87,71.82,71.85,7900.0
2014-07-11 12:20:00,71.84,71.85,71.73,71.83,12500.0,71.84,71.85,71.73,71.83,12500.0
2014-07-11 12:25:00,71.81,71.88,71.78,71.87,4900.0,71.81,71.88,71.78,71.87,4900.0
2014-07-11 12:30:00,71.85,71.91,71.84,71.91,3200.0,71.85,71.91,71.84,71.91,3200.0
2014-07-11 12:35:00,71.9,71.99,71.88,71.99,17800.0,71.9,71.99,71.88,71.99,17800.0
2014-07-11 12:40:00,71.98,71.99,71.94,71.94,3600.0,71.98,71.99,71.94,71.94,3600.0
2014-07-11 12:45:00,71.96,71.96,71.92,71.95,4400.0,71.96,71.96,71.92,71.95,4400.0
2014-07-11 12:50:00,71.96,71.99,71.93,71.95,6500.0,71.96,71.99,71.93,71.95,6500.0
2014-07-11 12:55:00,71.97,72.03,71.96,71.97,4400.0,71.97,72.03,71.96,71.97,4400.0
2014-07-11 13:00:00,71.97,72.06,71.97,72.06,9100.0,71.97,72.06,71.97,72.06,9100.0
2014-07-11 13:05:00,72.06,72.09,72.04,72.04,5200.0,72.06,72.09,72.04,72.04,5200.0
2014-07-11 13:10:00,72.02,72.07,72.01,72.07,7200.0,72.02,72.07,72.01,72.07,7200.0
2014-07-11 13:15:00,72.06,72.16,72.03,72.16,12500.0,72.06,72.16,72.03,72.16,12500.0
2014-07-11 13:20:00,72.14,72.19,72.14,72.17,4500.0,72.14,72.19,72.14,72.17,4500.0
2014-07-11 13:25:00,72.16,72.2,72.13,72.18,5800.0,72.16,72.2,72.13,72.18,5800.0
2014-07-11 13:30:00,72.18,72.21,72.13,72.18,15700.0,72.18,72.21,72.13,72.18,15700.0
2014-07-11 13:35:00,72.18,72.22,72.16,72.19,10300.0,72.18,72.22,72.16,72.19,10300.0
2014-07-11 13:40:00,72.19,72.23,72.16,72.23,17600.0,72.19,72.23,72.16,72.23,17600.0
2014-07-11 13:45:00,72.22,72.33,72.22,72.27,21600.0,72.22,72.33,72.22,72.27,21600.0
2014-07-11 13:50:00,72.28,72.34,72.22,72.33,30900.0,72.28,72.34,72.22,72.33,30900.0
2014-07-11 13:55:00,72.29,72.32,72.26,72.28,8400.0,72.29,72.32,72.26,72.28,8400.0
2014-07-11 14:00:00,72.25,72.3,72.19,72.21,13700.0,72.25,72.3,72.19,72.21,13700.0
2014-07-11 14:05:00,72.2,72.3,72.2,72.24,29300.0,72.2,72.3,72.2,72.24,29300.0
2014-07-11 14:10:00,72.23,72.34,72.18,72.34,33500.0,72.23,72.34,72.18,72.34,33500.0
2014-07-11 14:15:00,72.33,72.34,72.3,72.34,23900.0,72.33,72.34,72.3,72.34,23900.0
2014-07-11 14:20:00,72.32,72.37,72.3,72.36,21900.0,72.32,72.37,72.3,72.36,21900.0
2014-07-11 14:25:00,72.35,72.41,72.3,72.3,17900.0,72.35,72.41,72.3,72.3,17900.0
2014-07-11 14:30:00,72.28,72.41,72.28,72.36,38000.0,72.28,72.41,72.28,72.36,38000.0
2014-07-11 14:35:00,72.34,72.44,72.33,72.41,28800.0,72.34,72.44,72.33,72.41,28800.0
2014-07-11 14:40:00,72.38,72.38,72.28,72.3,9000.0,72.38,72.38,72.28,72.3,9000.0
2014-07-11 14:45:00,72.29,72.29,72.23,72.23,2200.0,72.29,72.29,72.23,72.23,2200.0
2014-07-11 14:50:00,72.22,72.26,72.2,72.24,9400.0,72.22,72.26,72.2,72.24,9400.0
2014-07-11 14:55:00,72.23,72.24,72.19,72.22,8700.0,72.23,72.24,72.19,72.22,8700.0
2014-07-11 15:00:00,72.23,72.23,72.16,72.19,5900.0,72.23,72.23,72.16,72.19,5900.0
2014-07-11 15:05:00,72.19,72.25,72.19,72.21,11100.0,72.19,72.25,72.19,72.21,11100.0
2014-07-11 15:10:00,72.2,72.21,72.14,72.14,8500.0,72.2,72.21,72.14,72.14,8500.0
2014-07-11 15:15:00,72.16,72.21,72.14,72.19,13400.0,72.16,72.21,72.14,72.19,13400.0
2014-07-11 15:20:00,72.2,72.22,72.18,72.19,8700.0,72.2,72.22,72.18,72.19,8700.0
2014-07-11 15:25:00,72.19,72.23,72.16,72.23,17600.0,72.19,72.23,72.16,72.23,17600.0
2014-07-11 15:30:00,72.22,72.26,72.19,72.25,18600.0,72.22,72.26,72.19,72.25,18600.0
2014-07-11 15:35:00,72.25,72.35,72.25,72.3,25500.0,72.25,72.35,72.25,72.3,25500.0
2014-07-11 15:40:00,72.29,72.31,72.25,72.27,23900.0,72.29,72.31,72.25,72.27,23900.0
2014-07-11 15:45:00,72.27,72.28,72.19,72.21,41300.0,72.27,72.28,72.19,72.21,41300.0
2014-07-11 15:50:00,72.2,72.22,72.15,72.15,61200.0,72.2,72.22,72.15,72.15,61200.0
2014-07-11 15:55:00,72.16,72.27,72.15,72.26,139500.0,72.16,72.27,72.15,72.26,139500.0
2014-07-14 09:30:00,72.55,72.94,72.48,72.93,52100.0,72.55,72.94,72.48,72.93,52100.0
2014-07-14 09:35:00,72.9,72.94,72.6,72.71,79600.0,72.9,72.94,72.6,72.71,79600.0
2014-07-14 09:40:00,72.65,72.7,72.48,72.48,18900.0,72.65,72.7,72.48,72.48,18900.0
2014-07-14 09:45:00,72.48,72.72,72.46,72.63,90000.0,72.48,72.72,72.46,72.63,90000.0
2014-07-14 09:50:00,72.64,72.71,72.63,72.65,9000.0,72.64,72.71,72.63,72.65,9000.0
2014-07-14 09:55:00,72.69,72.69,72.47,72.65,10600.0,72.69,72.69,72.47,72.65,10600.0
2014-07-14 10:00:00,72.65,72.68,72.6,72.64,7700.0,72.65,72.68,72.6,72.64,7700.0
2014-07-14 10:05:00,72.6,72.7,72.55,72.57,8100.0,72.6,72.7,72.55,72.57,8100.0
2014-07-14 10:10:00,72.55,72.66,72.5,72.63,7900.0,72.55,72.66,72.5,72.63,7900.0
2014-07-14 10:15:00,72.65,72.67,72.53,72.53,8400.0,72.65,72.67,72.53,72.53,8400.0
2014-07-14 10:20:00,72.54,72.62,72.5,72.59,38500.0,72.54,72.62,72.5,72.59,38500.0
2014-07-14 10:25:00,72.59,72.64,72.57,72.62,13200.0,72.59,72.64,72.57,72.62,13200.0
2014-07-14 10:30:00,72.64,72.69,72.59,72.69,27100.0,72.64,72.69,72.59,72.69,27100.0
2014-07-14 10:35:00,72.68,72.78,72.67,72.74,11500.0,72.68,72.78,72.67,72.74,11500.0
2014-07-14 10:40:00,72.77,72.83,72.73,72.83,8200.0,72.77,72.83,72.73,72.83,8200.0
2014-07-14 10:45:00,72.83,72.92,72.81,72.89,12300.0,72.83,72.92,72.81,72.89,12300.0
2014-07-14 10:50:00,72.88,72.9,72.84,72.86,8300.0,72.88,72.9,72.84,72.86,8300.0
2014-07-14 10:55:00,72.86,72.93,72.86,72.86,9400.0,72.86,72.93,72.86,72.86,9400.0
2014-07-14 11:00:00,72.88,73.13,72.87,73.12,31900.0,72.88,73.13,72.87,73.12,31900.0
2014-07-14 11:05:00,73.12,73.24,73.1,73.22,30600.0,73.12,73.24,73.1,73.22,30600.0
2014-07-14 11:10:00,73.22,73.22,73.15,73.22,9200.0,73.22,73.22,73.15,73.22,9200.0
2014-07-14 11:15:00,73.22,73.22,73.16,73.19,8600.0,73.22,73.22,73.16,73.19,8600.0
2014-07-14 11:20:00,73.17,73.23,73.16,73.23,14700.0,73.17,73.23,73.16,73.23,14700.0
2014-07-14 11:25:00,73.23,73.25,73.19,73.19,13000.0,73.23,73.25,73.19,73.19,13000.0
2014-07-14 11:30:00,73.2,73.23,73.16,73.18,20400.0,73.2,73.23,73.16,73.18,20400.0
2014-07-14 11:35:00,73.17,73.18,73.13,73.14,18500.0,73.17,73.18,73.13,73.14,18500.0
2014-07-14 11:40:00,73.14,73.19,73.13,73.18,12200.0,73.14,73.19,73.13,73.18,12200.0
2014-07-14 11:45:00,73.16,73.25,73.16,73.19,9500.0,73.16,73.25,73.16,73.19,9500.0
2014-07-14 11:50:00,73.19,73.26,73.1,73.11,20800.0,73.19,73.26,73.1,73.11,20800.0
2014-07-14 11:55:00,73.11,73.13,73.07,73.08,8500.0,73.11,73.13,73.07,73.08,8500.0
2014-07-14 12:00:00,73.06,73.11,73.04,73.1,5400.0,73.06,73.11,73.04,73.1,5400.0
2014-07-14 12:05:00,73.1,73.13,73.08,73.08,7300.0,73.1,73.13,73.08,73.08,7300.0
2014-07-14 12:10:00,73.07,73.15,73.06,73.11,12500.0,73.07,73.15,73.06,73.11,12500.0
2014-07-14 12:15:00,73.13,73.15,73.08,73.09,21600.0,73.13,73.15,73.08,73.09,21600.0
2014-07-14 12:20:00,73.08,73.15,73.07,73.15,3900.0,73.08,73.15,73.07,73.15,3900.0
2014-07-14 12:25:00,73.15,73.18,73.07,73.12,16100.0,73.15,73.18,73.07,73.12,16100.0
2014-07-14 12:30:00,73.12,73.15,73.0,73.0,29300.0,73.12,73.15,73.0,73.0,29300.0
2014-07-14 12:35:00,72.98,72.98,72.87,72.9,5900.0,72.98,72.98,72.87,72.9,5900.0
2014-07-14 12:40:00,72.91,72.97,72.9,72.91,6400.0,72.91,72.97,72.9,72.91,6400.0
2014-07-14 12:45:00,72.9,72.91,72.86,72.88,4400.0,72.9,72.91,72.86,72.88,4400.0
2014-07-14 12:50:00,72.86,72.88,72.78,72.79,9000.0,72.86,72.88,72.78,72.79,9000.0
2014-07-14 12:55:00,72.79,72.86,72.79,72.85,6300.0,72.79,72.86,72.79,72.85,6300.0
2014-07-14 13:00:00,72.86,72.93,72.86,72.9,7900.0,72.86,72.93,72.86,72.9,7900.0
2014-07-14 13:05:00,72.88,72.98,72.85,72.94,5900.0,72.88,72.98,72.85,72.94,5900.0
2014-07-14 13:10:00,72.94,73.0,72.91,72.95,32800.0,72.94,73.0,72.91,72.95,32800.0
2014-07-14 13:15:00,72.95,72.99,72.94,72.99,24400.0,72.95,72.99,72.94,72.99,24400.0
2014-07-14 13:20:00,72.99,73.11,72.98,73.11,30000.0,72.99,73.11,72.98,73.11,30000.0
2014-07-14 13:25:00,73.11,73.2,73.1,73.19,6200.0,73.11,73.2,73.1,73.19,6200.0
2014-07-14 13:30:00,73.19,73.19,73.1,73.17,11700.0,73.19,73.19,73.1,73.17,11700.0
2014-07-14 13:35:00,73.16,73.17,73.12,73.16,8400.0,73.16,73.17,73.12,73.16,8400.0
2014-07-14 13:40:00,73.16,73.23,73.14,73.23,8900.0,73.16,73.23,73.14,73.23,8900.0
2014-07-14 13:45:00,73.23,73.23,73.14,73.18,14400.0,73.23,73.23,73.14,73.18,14400.0
2014-07-14 13:50:00,73.18,73.22,73.17,73.22,10900.0,73.18,73.22,73.17,73.22,10900.0
2014-07-14 13:55:00,73.21,73.22,73.16,73.17,15800.0,73.21,73.22,73.16,73.17,15800.0
2014-07-14 14:00:00,73.17,73.21,73.06,73.09,10700.0,73.17,73.21,73.06,73.09,10700.0
2014-07-14 14:05:00,73.09,73.1,73.01,73.01,7000.0,73.09,73.1,73.01,73.01,7000.0
2014-07-14 14:10:00,73.0,73.02,72.97,72.97,5600.0,73.0,73.02,72.97,72.97,5600.0
2014-07-14 14:15:00,72.97,73.02,72.95,73.02,10100.0,72.97,73.02,72.95,73.02,10100.0
2014-07-14 14:20:00,73.02,73.06,73.0,73.04,6900.0,73.02,73.06,73.0,73.04,6900.0
2014-07-14 14:25:00,73.03,73.05,73.0,73.03,9900.0,73.03,73.05,73.0,73.03,9900.0
2014-07-14 14:30:00,73.02,73.04,72.98,72.99,8900.0,73.02,73.04,72.98,72.99,8900.0
2014-07-14 14:35:00,72.99,73.05,72.95,73.05,10200.0,72.99,73.05,72.95,73.05,10200.0
2014-07-14 14:40:00,73.03,73.08,73.01,73.01,16900.0,73.03,73.08,73.01,73.01,16900.0
2014-07-14 14:45:00,73.0,73.05,72.99,73.03,8900.0,73.0,73.05,72.99,73.03,8900.0
2014-07-14 14:50:00,73.02,73.06,73.0,73.06,8200.0,73.02,73.06,73.0,73.06,8200.0
2014-07-14 14:55:00,73.07,73.17,73.04,73.14,18900.0,73.07,73.17,73.04,73.14,18900.0
2014-07-14 15:00:00,73.13,73.14,73.06,73.08,11400.0,73.13,73.14,73.06,73.08,11400.0
2014-07-14 15:05:00,73.07,73.07,73.0,73.06,13400.0,73.07,73.07,73.0,73.06,13400.0
2014-07-14 15:10:00,73.05,73.05,72.98,73.0,9800.0,73.05,73.05,72.98,73.0,9800.0
2014-07-14 15:15:00,73.0,73.0,72.89,72.9,25300.0,73.0,73.0,72.89,72.9,25300.0
2014-07-14 15:20:00,72.89,72.93,72.86,72.91,19400.0,72.89,72.93,72.86,72.91,19400.0
2014-07-14 15:25:00,72.9,72.92,72.89,72.91,11200.0,72.9,72.92,72.89,72.91,11200.0
2014-07-14 15:30:00,72.91,72.95,72.87,72.87,25100.0,72.91,72.95,72.87,72.87,25100.0
2014-07-14 15:35:00,72.87,72.88,72.83,72.83,30800.0,72.87,72.88,72.83,72.83,30800.0
2014-07-14 15:40:00,72.84,72.91,72.83,72.89,38200.0,72.84,72.91,72.83,72.89,38200.0
2014-07-14 15:45:00,72.89,72.93,72.85,72.93,39800.0,72.89,72.93,72.85,72.93,39800.0
2014-07-14 15:50:00,72.94,72.94,72.86,72.87,73300.0,72.94,72.94,72.86,72.87,73300.0
2014-07-14 15:55:00,72.86,72.9,72.84,72.89,85800.0,72.86,72.9,72.84,72.89,85800.0
2014-07-15 09:30:00,72.8,73.01,72.66,72.7,71700.0,72.8,73.01,72.66,72.7,71700.0
2014-07-15 09:35:00,72.67,72.98,72.67,72.92,65900.0,72.67,72.98,72.67,72.92,65900.0
2014-07-15 09:40:00,72.92,73.05,72.92,73.02,70700.0,72.92,73.05,72.92,73.02,70700.0
2014-07-15 09:45:00,73.02,73.11,72.95,72.95,16000.0,73.02,73.11,72.95,72.95,16000.0
2014-07-15 09:50:00,72.97,72.97,72.59,72.59,43500.0,72.97,72.97,72.59,72.59,43500.0
2014-07-15 09:55:00,72.59,72.74,72.57,72.73,16900.0,72.59,72.74,72.57,72.73,16900.0
2014-07-15 10:00:00,72.74,72.88,72.67,72.7,17300.0,72.74,72.88,72.67,72.7,17300.0
2014-07-15 10:05:00,72.69,72.79,72.64,72.79,11200.0,72.69,72.79,72.64,72.79,11200.0
2014-07-15 10:10:00,72.79,72.84,72.41,72.43,25500.0,72.79,72.84,72.41,72.43,25500.0
2014-07-15 10:15:00,72.41,72.5,72.29,72.5,35400.0,72.41,72.5,72.29,72.5,35400.0
2014-07-15 10:20:00,72.53,72.66,72.49,72.51,18700.0,72.53,72.66,72.49,72.51,18700.0
2014-07-15 10:25:00,72.51,72.72,72.5,72.69,14400.0,72.51,72.72,72.5,72.69,14400.0
2014-07-15 10:30:00,72.68,72.71,72.48,72.51,16200.0,72.68,72.71,72.48,72.51,16200.0
2014-07-15 10:35:00,72.51,72.63,72.35,72.35,15100.0,72.51,72.63,72.35,72.35,15100.0
2014-07-15 10:40:00,72.32,72.47,72.26,72.47,87500.0,72.32,72.47,72.26,72.47,87500.0
2014-07-15 10:45:00,72.47,72.48,72.32,72.34,58500.0,72.47,72.48,72.32,72.34,58500.0
2014-07-15 10:50:00,72.34,72.36,72.14,72.21,160300.0,72.34,72.36,72.14,72.21,160300.0
2014-07-15 10:55:00,72.2,72.33,72.14,72.26,70100.0,72.2,72.33,72.14,72.26,70100.0
2014-07-15 11:00:00,72.26,72.42,72.25,72.34,29300.0,72.26,72.42,72.25,72.34,29300.0
2014-07-15 11:05:00,72.34,72.49,72.34,72.48,14300.0,72.34,72.49,72.34,72.48,14300.0
2014-07-15 11:10:00,72.5,72.65,72.5,72.59,11300.0,72.5,72.65,72.5,72.59,11300.0
2014-07-15 11:15:00,72.56,72.72,72.56,72.69,6300.0,72.56,72.72,72.56,72.69,6300.0
2014-07-15 11:20:00,72.69,72.75,72.63,72.66,7900.0,72.69,72.75,72.63,72.66,7900.0
2014-07-15 11:25:00,72.64,72.69,72.61,72.61,14500.0,72.64,72.69,72.61,72.61,14500.0
2014-07-15 11:30:00,72.59,72.59,72.37,72.4,31200.0,72.59,72.59,72.37,72.4,31200.0
2014-07-15 11:35:00,72.4,72.46,72.31,72.37,14400.0,72.4,72.46,72.31,72.37,14400.0
2014-07-15 11:40:00,72.36,72.36,72.19,72.29,13200.0,72.36,72.36,72.19,72.29,13200.0
2014-07-15 11:45:00,72.26,72.27,72.17,72.2,12300.0,72.26,72.27,72.17,72.2,12300.0
2014-07-15 11:50:00,72.2,72.34,72.2,72.26,20500.0,72.2,72.34,72.2,72.26,20500.0
2014-07-15 11:55:00,72.26,72.27,71.92,71.92,24500.0,72.26,72.27,71.92,71.92,24500.0
2014-07-15 12:00:00,71.93,72.04,71.87,71.91,28100.0,71.93,72.04,71.87,71.91,28100.0
2014-07-15 12:05:00,71.91,72.2,71.91,72.08,20400.0,71.91,72.2,71.91,72.08,20400.0
2014-07-15 12:10:00,72.08,72.17,71.96,72.0,52600.0,72.08,72.17,71.96,72.0,52600.0
2014-07-15 12:15:00,72.0,72.05,71.93,72.04,22500.0,72.0,72.05,71.93,72.04,22500.0
2014-07-15 12:20:00,72.05,72.05,71.9,71.95,24800.0,72.05,72.05,71.9,71.95,24800.0
2014-07-15 12:25:00,71.95,72.14,71.95,72.09,21200.0,71.95,72.14,71.95,72.09,21200.0
2014-07-15 12:30:00,72.07,72.16,72.05,72.12,13200.0,72.07,72.16,72.05,72.12,13200.0
2014-07-15 12:35:00,72.13,72.35,72.11,72.32,13100.0,72.13,72.35,72.11,72.32,13100.0
2014-07-15 12:40:00,72.32,72.41,72.3,72.31,11500.0,72.32,72.41,72.3,72.31,11500.0
2014-07-15 12:45:00,72.31,72.31,72.27,72.29,5300.0,72.31,72.31,72.27,72.29,5300.0
2014-07-15 12:50:00,72.3,72.3,72.25,72.25,9300.0,72.3,72.3,72.25,72.25,9300.0
2014-07-15 12:55:00,72.26,72.28,72.17,72.17,27100.0,72.26,72.28,72.17,72.17,27100.0
2014-07-15 13:00:00,72.15,72.27,72.15,72.22,11800.0,72.15,72.27,72.15,72.22,11800.0
2014-07-15 13:05:00,72.2,72.34,72.18,72.32,20900.0,72.2,72.34,72.18,72.32,20900.0
2014-07-15 13:10:00,72.31,72.39,72.29,72.37,6000.0,72.31,72.39,72.29,72.37,6000.0
2014-07-15 13:15:00,72.38,72.54,72.37,72.5,13300.0,72.38,72.54,72.37,72.5,13300.0
2014-07-15 13:20:00,72.52,72.52,72.37,72.39,13600.0,72.52,72.52,72.37,72.39,13600.0
2014-07-15 13:25:00,72.41,72.44,72.35,72.41,19800.0,72.41,72.44,72.35,72.41,19800.0
2014-07-15 13:30:00,72.43,72.44,72.29,72.36,16600.0,72.43,72.44,72.29,72.36,16600.0
2014-07-15 13:35:00,72.37,72.44,72.34,72.35,14200.0,72.37,72.44,72.34,72.35,14200.0
2014-07-15 13:40:00,72.36,72.36,72.27,72.29,7400.0,72.36,72.36,72.27,72.29,7400.0
2014-07-15 13:45:00,72.29,72.38,72.25,72.38,12900.0,72.29,72.38,72.25,72.38,12900.0
2014-07-15 13:50:00,72.37,72.45,72.3,72.3,19200.0,72.37,72.45,72.3,72.3,19200.0
2014-07-15 13:55:00,72.3,72.36,72.28,72.33,5400.0,72.3,72.36,72.28,72.33,5400.0
2014-07-15 14:00:00,72.33,72.37,72.31,72.32,8600.0,72.33,72.37,72.31,72.32,8600.0
2014-07-15 14:05:00,72.3,72.34,72.26,72.3,12500.0,72.3,72.34,72.26,72.3,12500.0
2014-07-15 14:10:00,72.3,72.41,72.3,72.37,13500.0,72.3,72.41,72.3,72.37,13500.0
2014-07-15 14:15:00,72.38,72.46,72.35,72.43,10300.0,72.38,72.46,72.35,72.43,10300.0
2014-07-15 14:20:00,72.45,72.47,72.39,72.39,12600.0,72.45,72.47,72.39,72.39,12600.0
2014-07-15 14:25:00,72.39,72.39,72.31,72.34,15500.0,72.39,72.39,72.31,72.34,15500.0
2014-07-15 14:30:00,72.34,72.41,72.31,72.37,20800.0,72.34,72.41,72.31,72.37,20800.0
2014-07-15 14:35:00,72.37,72.46,72.36,72.37,14500.0,72.37,72.46,72.36,72.37,14500.0
2014-07-15 14:40:00,72.37,72.46,72.37,72.41,11900.0,72.37,72.46,72.37,72.41,11900.0
2014-07-15 14:45:00,72.41,72.48,72.39,72.41,14500.0,72.41,72.48,72.39,72.41,14500.0
2014-07-15 14:50:00,72.42,72.48,72.38,72.4,8000.0,72.42,72.48,72.38,72.4,8000.0
2014-07-15 14:55:00,72.42,72.49,72.39,72.49,9100.0,72.42,72.49,72.39,72.49,9100.0
2014-07-15 15:00:00,72.46,72.49,72.39,72.4,16700.0,72.46,72.49,72.39,72.4,16700.0
2014-07-15 15:05:00,72.4,72.41,72.26,72.28,19500.0,72.4,72.41,72.26,72.28,19500.0
2014-07-15 15:10:00,72.26,72.36,72.23,72.36,12900.0,72.26,72.36,72.23,72.36,12900.0
2014-07-15 15:15:00,72.34,72.36,72.3,72.3,22800.0,72.34,72.36,72.3,72.3,22800.0
2014-07-15 15:20:00,72.3,72.34,72.24,72.26,19200.0,72.3,72.34,72.24,72.26,19200.0
2014-07-15 15:25:00,72.26,72.38,72.26,72.35,22400.0,72.26,72.38,72.26,72.35,22400.0
2014-07-15 15:30:00,72.36,72.36,72.29,72.29,14900.0,72.36,72.36,72.29,72.29,14900.0
2014-07-15 15:35:00,72.28,72.32,72.25,72.3,26500.0,72.28,72.32,72.25,72.3,26500.0
2014-07-15 15:40:00,72.31,72.36,72.29,72.3,30200.0,72.31,72.36,72.29,72.3,30200.0
2014-07-15 15:45:00,72.3,72.34,72.26,72.28,46400.0,72.3,72.34,72.26,72.28,46400.0
2014-07-15 15:50:00,72.28,72.28,72.23,72.28,68000.0,72.28,72.28,72.23,72.28,68000.0
2014-07-15 15:55:00,72.28,72.34,72.25,72.3,136600.0,72.28,72.34,72.25,72.3,136600.0
2014-07-16 09:30:00,72.55,72.79,72.47,72.64,76300.0,72.55,72.79,72.47,72.64,76300.0
2014-07-16 09:35:00,72.68,72.69,72.51,72.69,50200.0,72.68,72.69,72.51,72.69,50200.0
2014-07-16 09:40:00,72.7,72.79,72.48,72.6,29000.0,72.7,72.79,72.48,72.6,29000.0
2014-07-16 09:45:00,72.61,72.79,72.61,72.76,47300.0,72.61,72.79,72.61,72.76,47300.0
2014-07-16 09:50:00,72.74,72.75,72.55,72.66,17000.0,72.74,72.75,72.55,72.66,17000.0
2014-07-16 09:55:00,72.69,72.72,72.66,72.7,15900.0,72.69,72.72,72.66,72.7,15900.0
2014-07-16 10:00:00,72.7,72.73,72.62,72.64,18200.0,72.7,72.73,72.62,72.64,18200.0
2014-07-16 10:05:00,72.67,72.71,72.62,72.65,19900.0,72.67,72.71,72.62,72.65,19900.0
2014-07-16 10:10:00,72.67,72.87,72.67,72.86,19500.0,72.67,72.87,72.67,72.86,19500.0
2014-07-16 10:15:00,72.85,72.85,72.68,72.75,21200.0,72.85,72.85,72.68,72.75,21200.0
2014-07-16 10:20:00,72.76,72.84,72.66,72.66,8600.0,72.76,72.84,72.66,72.66,8600.0
2014-07-16 10:25:00,72.67,72.72,72.57,72.6,7600.0,72.67,72.72,72.57,72.6,7600.0
2014-07-16 10:30:00,72.61,72.64,72.54,72.64,6500.0,72.61,72.64,72.54,72.64,6500.0
2014-07-16 10:35:00,72.64,72.7,72.55,72.7,24000.0,72.64,72.7,72.55,72.7,24000.0
2014-07-16 10:40:00,72.68,72.72,72.6,72.67,22200.0,72.68,72.72,72.6,72.67,22200.0
2014-07-16 10:45:00,72.64,72.65,72.42,72.44,14400.0,72.64,72.65,72.42,72.44,14400.0
2014-07-16 10:50:00,72.42,72.54,72.4,72.45,7700.0,72.42,72.54,72.4,72.45,7700.0
2014-07-16 10:55:00,72.46,72.54,72.42,72.44,6500.0,72.46,72.54,72.42,72.44,6500.0
2014-07-16 11:00:00,72.43,72.52,72.42,72.5,6600.0,72.43,72.52,72.42,72.5,6600.0
2014-07-16 11:05:00,72.51,72.62,72.5,72.53,14700.0,72.51,72.62,72.5,72.53,14700.0
2014-07-16 11:10:00,72.53,72.59,72.49,72.49,3600.0,72.53,72.59,72.49,72.49,3600.0
2014-07-16 11:15:00,72.48,72.5,72.44,72.44,5800.0,72.48,72.5,72.44,72.44,5800.0
2014-07-16 11:20:00,72.42,72.42,72.32,72.36,11700.0,72.42,72.42,72.32,72.36,11700.0
2014-07-16 11:25:00,72.35,72.43,72.33,72.41,14100.0,72.35,72.43,72.33,72.41,14100.0
2014-07-16 11:30:00,72.41,72.41,72.21,72.22,30300.0,72.41,72.41,72.21,72.22,30300.0
2014-07-16 11:35:00,72.23,72.27,72.19,72.23,12600.0,72.23,72.27,72.19,72.23,12600.0
2014-07-16 11:40:00,72.21,72.39,72.21,72.37,17000.0,72.21,72.39,72.21,72.37,17000.0
2014-07-16 11:45:00,72.37,72.41,72.36,72.41,10900.0,72.37,72.41,72.36,72.41,10900.0
2014-07-16 11:50:00,72.41,72.47,72.41,72.45,4300.0,72.41,72.47,72.41,72.45,4300.0
2014-07-16 11:55:00,72.46,72.5,72.4,72.44,5500.0,72.46,72.5,72.4,72.44,5500.0
2014-07-16 12:00:00,72.44,72.45,72.43,72.43,2600.0,72.44,72.45,72.43,72.43,2600.0
2014-07-16 12:05:00,72.42,72.58,72.42,72.56,7300.0,72.42,72.58,72.42,72.56,7300.0
2014-07-16 12:10:00,72.54,72.62,72.54,72.62,3000.0,72.54,72.62,72.54,72.62,3000.0
2014-07-16 12:15:00,72.62,72.66,72.57,72.64,7100.0,72.62,72.66,72.57,72.64,7100.0
2014-07-16 12:20:00,72.62,72.62,72.58,72.61,2700.0,72.62,72.62,72.58,72.61,2700.0
2014-07-16 12:25:00,72.6,72.63,72.6,72.6,3600.0,72.6,72.63,72.6,72.6,3600.0
2014-07-16 12:30:00,72.59,72.68,72.59,72.65,9900.0,72.59,72.68,72.59,72.65,9900.0
2014-07-16 12:35:00,72.63,72.64,72.57,72.59,5100.0,72.63,72.64,72.57,72.59,5100.0
2014-07-16 12:40:00,72.6,72.66,72.58,72.63,7200.0,72.6,72.66,72.58,72.63,7200.0
2014-07-16 12:45:00,72.62,72.65,72.6,72.6,2800.0,72.62,72.65,72.6,72.6,2800.0
2014-07-16 12:50:00,72.61,72.63,72.54,72.55,6100.0,72.61,72.63,72.54,72.55,6100.0
2014-07-16 12:55:00,72.56,72.62,72.56,72.61,4600.0,72.56,72.62,72.56,72.61,4600.0
2014-07-16 13:00:00,72.6,72.63,72.6,72.61,3900.0,72.6,72.63,72.6,72.61,3900.0
2014-07-16 13:05:00,72.59,72.6,72.54,72.54,2200.0,72.59,72.6,72.54,72.54,2200.0
2014-07-16 13:10:00,72.56,72.64,72.54,72.64,6700.0,72.56,72.64,72.54,72.64,6700.0
2014-07-16 13:15:00,72.64,72.65,72.59,72.62,9800.0,72.64,72.65,72.59,72.62,9800.0
2014-07-16 13:20:00,72.62,72.7,72.6,72.67,44600.0,72.62,72.7,72.6,72.67,44600.0
2014-07-16 13:25:00,72.68,72.8,72.67,72.79,36100.0,72.68,72.8,72.67,72.79,36100.0
2014-07-16 13:30:00,72.8,72.86,72.78,72.78,7600.0,72.8,72.86,72.78,72.78,7600.0
2014-07-16 13:35:00,72.78,72.78,72.66,72.68,7500.0,72.78,72.78,72.66,72.68,7500.0
2014-07-16 13:40:00,72.67,72.7,72.67,72.69,9600.0,72.67,72.7,72.67,72.69,9600.0
2014-07-16 13:45:00,72.7,72.73,72.66,72.66,11200.0,72.7,72.73,72.66,72.66,11200.0
2014-07-16 13:50:00,72.66,72.71,72.65,72.71,10400.0,72.66,72.71,72.65,72.71,10400.0
2014-07-16 13:55:00,72.7,72.7,72.63,72.68,11000.0,72.7,72.7,72.63,72.68,11000.0
2014-07-16 14:00:00,72.67,72.71,72.66,72.7,9500.0,72.67,72.71,72.66,72.7,9500.0
2014-07-16 14:05:00,72.7,72.71,72.64,72.64,5500.0,72.7,72.71,72.64,72.64,5500.0
2014-07-16 14:10:00,72.65,72.69,72.63,72.68,6900.0,72.65,72.69,72.63,72.68,6900.0
2014-07-16 14:15:00,72.68,72.71,72.66,72.66,9800.0,72.68,72.71,72.66,72.66,9800.0
2014-07-16 14:20:00,72.67,72.67,72.6,72.62,9900.0,72.67,72.67,72.6,72.62,9900.0
2014-07-16 14:25:00,72.61,72.65,72.58,72.65,11400.0,72.61,72.65,72.58,72.65,11400.0
2014-07-16 14:30:00,72.65,72.67,72.62,72.65,10000.0,72.65,72.67,72.62,72.65,10000.0
2014-07-16 14:35:00,72.65,72.65,72.55,72.56,7800.0,72.65,72.65,72.55,72.56,7800.0
2014-07-16 14:40:00,72.55,72.58,72.51,72.54,7200.0,72.55,72.58,72.51,72.54,7200.0
2014-07-16 14:45:00,72.54,72.57,72.53,72.53,6200.0,72.54,72.57,72.53,72.53,6200.0
2014-07-16 14:50:00,72.52,72.53,72.44,72.49,14100.0,72.52,72.53,72.44,72.49,14100.0
2014-07-16 14:55:00,72.49,72.53,72.48,72.49,6000.0,72.49,72.53,72.48,72.49,6000.0
2014-07-16 15:00:00,72.49,72.51,72.48,72.5,5400.0,72.49,72.51,72.48,72.5,5400.0
2014-07-16 15:05:00,72.48,72.51,72.48,72.5,8700.0,72.48,72.51,72.48,72.5,8700.0
2014-07-16 15:10:00,72.49,72.5,72.45,72.47,13200.0,72.49,72.5,72.45,72.47,13200.0
2014-07-16 15:15:00,72.47,72.49,72.43,72.44,8200.0,72.47,72.49,72.43,72.44,8200.0
2014-07-16 15:20:00,72.43,72.46,72.41,72.42,15100.0,72.43,72.46,72.41,72.42,15100.0
2014-07-16 15:25:00,72.41,72.5,72.4,72.47,30100.0,72.41,72.5,72.4,72.47,30100.0
2014-07-16 15:30:00,72.48,72.48,72.42,72.45,18400.0,72.48,72.48,72.42,72.45,18400.0
2014-07-16 15:35:00,72.45,72.47,72.4,72.43,21400.0,72.45,72.47,72.4,72.43,21400.0
2014-07-16 15:40:00,72.44,72.44,72.38,72.39,21000.0,72.44,72.44,72.38,72.39,21000.0
2014-07-16 15:45:00,72.38,72.41,72.34,72.35,28900.0,72.38,72.41,72.34,72.35,28900.0
2014-07-16 15:50:00,72.36,72.42,72.35,72.35,44100.0,72.36,72.42,72.35,72.35,44100.0
2014-07-16 15:55:00,72.35,72.39,72.31,72.38,40900.0,72.35,72.39,72.31,72.38,40900.0
2014-07-17 09:30:00,72.11,72.21,72.01,72.01,32900.0,72.11,72.21,72.01,72.01,32900.0
2014-07-17 09:35:00,72.07,72.46,72.07,72.28,13700.0,72.07,72.46,72.07,72.28,13700.0
2014-07-17 09:40:00,72.27,72.41,72.21,72.36,11600.0,72.27,72.41,72.21,72.36,11600.0
2014-07-17 09:45:00,72.43,72.43,72.21,72.21,9800.0,72.43,72.43,72.21,72.21,9800.0
2014-07-17 09:50:00,72.23,72.47,72.22,72.44,5300.0,72.23,72.47,72.22,72.44,5300.0
2014-07-17 09:55:00,72.45,72.47,72.32,72.32,9700.0,72.45,72.47,72.32,72.32,9700.0
2014-07-17 10:00:00,72.35,72.43,72.24,72.39,23100.0,72.35,72.43,72.24,72.39,23100.0
2014-07-17 10:05:00,72.39,72.39,72.3,72.33,19200.0,72.39,72.39,72.3,72.33,19200.0
2014-07-17 10:10:00,72.32,72.32,72.15,72.21,13800.0,72.32,72.32,72.15,72.21,13800.0
2014-07-17 10:15:00,72.21,72.21,72.02,72.03,35200.0,72.21,72.21,72.02,72.03,35200.0
2014-07-17 10:20:00,72.03,72.23,72.03,72.14,21900.0,72.03,72.23,72.03,72.14,21900.0
2014-07-17 10:25:00,72.15,72.29,72.11,72.27,14400.0,72.15,72.29,72.11,72.27,14400.0
2014-07-17 10:30:00,72.26,72.34,72.14,72.2,10500.0,72.26,72.34,72.14,72.2,10500.0
2014-07-17 10:35:00,72.22,72.23,72.1,72.13,11900.0,72.22,72.23,72.1,72.13,11900.0
2014-07-17 10:40:00,72.11,72.29,72.11,72.26,9900.0,72.11,72.29,72.11,72.26,9900.0
2014-07-17 10:45:00,72.25,72.31,72.22,72.3,20700.0,72.25,72.31,72.22,72.3,20700.0
2014-07-17 10:50:00,72.31,72.35,72.29,72.34,11600.0,72.31,72.35,72.29,72.34,11600.0
2014-07-17 10:55:00,72.31,72.35,72.28,72.31,11000.0,72.31,72.35,72.28,72.31,11000.0
2014-07-17 11:00:00,72.31,72.31,72.18,72.21,14500.0,72.31,72.31,72.18,72.21,14500.0
2014-07-17 11:05:00,72.22,72.24,72.04,72.04,5900.0,72.22,72.24,72.04,72.04,5900.0
2014-07-17 11:10:00,72.03,72.07,71.91,71.91,18200.0,72.03,72.07,71.91,71.91,18200.0
2014-07-17 11:15:00,71.92,72.03,71.81,72.01,26600.0,71.92,72.03,71.81,72.01,26600.0
2014-07-17 11:20:00,72.0,72.01,71.79,71.83,44900.0,72.0,72.01,71.79,71.83,44900.0
2014-07-17 11:25:00,71.83,71.9,71.72,71.77,26200.0,71.83,71.9,71.72,71.77,26200.0
2014-07-17 11:30:00,71.75,71.88,71.63,71.85,43200.0,71.75,71.88,71.63,71.85,43200.0
2014-07-17 11:35:00,71.87,71.93,71.82,71.82,10900.0,71.87,71.93,71.82,71.82,10900.0
2014-07-17 11:40:00,71.84,71.88,71.76,71.77,26300.0,71.84,71.88,71.76,71.77,26300.0
2014-07-17 11:45:00,71.76,71.84,71.72,71.81,17600.0,71.76,71.84,71.72,71.81,17600.0
2014-07-17 11:50:00,71.81,71.88,71.74,71.88,78400.0,71.81,71.88,71.74,71.88,78400.0
2014-07-17 11:55:00,71.88,71.93,71.77,71.83,54300.0,71.88,71.93,71.77,71.83,54300.0
2014-07-17 12:00:00,71.84,71.86,71.66,71.78,20200.0,71.84,71.86,71.66,71.78,20200.0
2014-07-17 12:05:00,71.77,71.84,71.7,71.8,12700.0,71.77,71.84,71.7,71.8,12700.0
2014-07-17 12:10:00,71.81,71.89,71.79,71.86,3300.0,71.81,71.89,71.79,71.86,3300.0
2014-07-17 12:15:00,71.84,71.84,71.75,71.76,10600.0,71.84,71.84,71.75,71.76,10600.0
2014-07-17 12:20:00,71.77,71.77,71.72,71.74,7600.0,71.77,71.77,71.72,71.74,7600.0
2014-07-17 12:25:00,71.75,71.86,71.72,71.82,8300.0,71.75,71.86,71.72,71.82,8300.0
2014-07-17 12:30:00,71.83,71.87,71.79,71.84,7200.0,71.83,71.87,71.79,71.84,7200.0
2014-07-17 12:35:00,71.85,72.03,71.85,71.93,8200.0,71.85,72.03,71.85,71.93,8200.0
2014-07-17 12:40:00,71.95,72.01,71.91,71.96,8600.0,71.95,72.01,71.91,71.96,8600.0
2014-07-17 12:45:00,71.96,71.97,71.87,71.93,8900.0,71.96,71.97,71.87,71.93,8900.0
2014-07-17 12:50:00,71.91,71.94,71.82,71.82,19700.0,71.91,71.94,71.82,71.82,19700.0
2014-07-17 12:55:00,71.82,71.87,71.81,71.83,13500.0,71.82,71.87,71.81,71.83,13500.0
2014-07-17 13:00:00,71.82,71.96,71.82,71.94,7000.0,71.82,71.96,71.82,71.94,7000.0
2014-07-17 13:05:00,71.93,72.04,71.91,71.99,5400.0,71.93,72.04,71.91,71.99,5400.0
2014-07-17 13:10:00,72.04,72.09,72.0,72.07,34500.0,72.04,72.09,72.0,72.07,34500.0
2014-07-17 13:15:00,72.06,72.06,72.0,72.02,6000.0,72.06,72.06,72.0,72.02,6000.0
2014-07-17 13:20:00,72.0,72.13,72.0,72.12,28600.0,72.0,72.13,72.0,72.12,28600.0
2014-07-17 13:25:00,72.12,72.16,72.09,72.13,11500.0,72.12,72.16,72.09,72.13,11500.0
2014-07-17 13:30:00,72.12,72.27,72.12,72.17,12600.0,72.12,72.27,72.12,72.17,12600.0
2014-07-17 13:35:00,72.18,72.24,72.06,72.06,12800.0,72.18,72.24,72.06,72.06,12800.0
2014-07-17 13:40:00,72.05,72.11,71.99,72.02,10500.0,72.05,72.11,71.99,72.02,10500.0
2014-07-17 13:45:00,72.01,72.13,72.0,72.12,8500.0,72.01,72.13,72.0,72.12,8500.0
2014-07-17 13:50:00,72.12,72.16,72.04,72.13,11100.0,72.12,72.16,72.04,72.13,11100.0
2014-07-17 13:55:00,72.13,72.17,72.12,72.14,14300.0,72.13,72.17,72.12,72.14,14300.0
2014-07-17 14:00:00,72.15,72.15,72.07,72.07,23400.0,72.15,72.15,72.07,72.07,23400.0
2014-07-17 14:05:00,72.07,72.08,71.99,72.01,9300.0,72.07,72.08,71.99,72.01,9300.0
2014-07-17 14:10:00,72.01,72.12,72.01,72.11,5900.0,72.01,72.12,72.01,72.11,5900.0
2014-07-17 14:15:00,72.1,72.13,72.05,72.07,18100.0,72.1,72.13,72.05,72.07,18100.0
2014-07-17 14:20:00,72.03,72.05,71.99,72.03,11500.0,72.03,72.05,71.99,72.03,11500.0
2014-07-17 14:25:00,72.04,72.05,71.96,71.98,10800.0,72.04,72.05,71.96,71.98,10800.0
2014-07-17 14:30:00,72.0,72.04,71.98,71.98,17000.0,72.0,72.04,71.98,71.98,17000.0
2014-07-17 14:35:00,71.98,72.01,71.96,72.0,11400.0,71.98,72.01,71.96,72.0,11400.0
2014-07-17 14:40:00,72.01,72.04,71.97,72.01,15500.0,72.01,72.04,71.97,72.01,15500.0
2014-07-17 14:45:00,72.0,72.01,71.9,71.9,12000.0,72.0,72.01,71.9,71.9,12000.0
2014-07-17 14:50:00,71.91,71.95,71.89,71.94,13300.0,71.91,71.95,71.89,71.94,13300.0
2014-07-17 14:55:00,71.94,72.01,71.92,71.94,10500.0,71.94,72.01,71.92,71.94,10500.0
2014-07-17 15:00:00,71.93,71.95,71.88,71.89,14300.0,71.93,71.95,71.88,71.89,14300.0
2014-07-17 15:05:00,71.89,71.91,71.81,71.81,17600.0,71.89,71.91,71.81,71.81,17600.0
2014-07-17 15:10:00,71.81,71.83,71.76,71.83,40500.0,71.81,71.83,71.76,71.83,40500.0
2014-07-17 15:15:00,71.83,71.84,71.62,71.62,38300.0,71.83,71.84,71.62,71.62,38300.0
2014-07-17 15:20:00,71.62,71.73,71.62,71.69,23000.0,71.62,71.73,71.62,71.69,23000.0
2014-07-17 15:25:00,71.68,71.71,71.6,71.61,25800.0,71.68,71.71,71.6,71.61,25800.0
2014-07-17 15:30:00,71.6,71.65,71.45,71.46,23200.0,71.6,71.65,71.45,71.46,23200.0
2014-07-17 15:35:00,71.46,71.54,71.41,71.51,24000.0,71.46,71.54,71.41,71.51,24000.0
2014-07-17 15:40:00,71.51,71.51,71.36,71.36,35700.0,71.51,71.51,71.36,71.36,35700.0
2014-07-17 15:45:00,71.37,71.49,71.31,71.45,47100.0,71.37,71.49,71.31,71.45,47100.0
2014-07-17 15:50:00,71.44,71.49,71.4,71.44,125400.0,71.44,71.49,71.4,71.44,125400.0
2014-07-17 15:55:00,71.43,71.5,71.36,71.39,103300.0,71.43,71.5,71.36,71.39,103300.0
2014-07-18 09:30:00,71.9,72.05,71.35,71.96,301200.0,71.9,72.05,71.35,71.96,301200.0
2014-07-18 09:35:00,71.91,72.2,71.91,72.04,34100.0,71.91,72.2,71.91,72.04,34100.0
2014-07-18 09:40:00,72.05,72.09,71.9,71.91,32000.0,72.05,72.09,71.9,71.91,32000.0
2014-07-18 09:45:00,71.91,71.98,71.84,71.93,26200.0,71.91,71.98,71.84,71.93,26200.0
2014-07-18 09:50:00,71.95,71.97,71.66,71.66,45200.0,71.95,71.97,71.66,71.66,45200.0
2014-07-18 09:55:00,71.66,71.79,71.66,71.75,15600.0,71.66,71.79,71.66,71.75,15600.0
2014-07-18 10:00:00,71.76,71.82,71.68,71.68,20800.0,71.76,71.82,71.68,71.68,20800.0
2014-07-18 10:05:00,71.71,71.85,71.71,71.85,13500.0,71.71,71.85,71.71,71.85,13500.0
2014-07-18 10:10:00,71.86,71.9,71.7,71.74,33200.0,71.86,71.9,71.7,71.74,33200.0
2014-07-18 10:15:00,71.75,71.78,71.64,71.67,18500.0,71.75,71.78,71.64,71.67,18500.0
2014-07-18 10:20:00,71.67,71.79,71.67,71.72,15400.0,71.67,71.79,71.67,71.72,15400.0
2014-07-18 10:25:00,71.72,71.81,71.7,71.78,17900.0,71.72,71.81,71.7,71.78,17900.0
2014-07-18 10:30:00,71.78,71.85,71.77,71.79,14600.0,71.78,71.85,71.77,71.79,14600.0
2014-07-18 10:35:00,71.79,71.85,71.77,71.8,13800.0,71.79,71.85,71.77,71.8,13800.0
2014-07-18 10:40:00,71.81,71.83,71.77,71.81,14000.0,71.81,71.83,71.77,71.81,14000.0
2014-07-18 10:45:00,71.82,71.92,71.82,71.87,56200.0,71.82,71.92,71.82,71.87,56200.0
2014-07-18 10:50:00,71.87,72.03,71.86,72.02,19600.0,71.87,72.03,71.86,72.02,19600.0
2014-07-18 10:55:00,72.01,72.11,72.0,72.0,29800.0,72.01,72.11,72.0,72.0,29800.0
2014-07-18 11:00:00,72.0,72.01,71.98,71.98,19000.0,72.0,72.01,71.98,71.98,19000.0
2014-07-18 11:05:00,71.99,72.02,71.94,71.94,18600.0,71.99,72.02,71.94,71.94,18600.0
2014-07-18 11:10:00,71.95,72.0,71.91,71.96,11800.0,71.95,72.0,71.91,71.96,11800.0
2014-07-18 11:15:00,71.96,72.01,71.94,71.94,14000.0,71.96,72.01,71.94,71.94,14000.0
2014-07-18 11:20:00,71.96,72.01,71.94,71.94,13300.0,71.96,72.01,71.94,71.94,13300.0
2014-07-18 11:25:00,71.94,71.96,71.87,71.93,14600.0,71.94,71.96,71.87,71.93,14600.0
2014-07-18 11:30:00,71.93,72.0,71.9,71.98,9700.0,71.93,72.0,71.9,71.98,9700.0
2014-07-18 11:35:00,72.0,72.02,71.99,72.0,19600.0,72.0,72.02,71.99,72.0,19600.0
2014-07-18 11:40:00,72.0,72.02,71.97,71.99,13000.0,72.0,72.02,71.97,71.99,13000.0
2014-07-18 11:45:00,71.99,72.01,71.98,71.99,21900.0,71.99,72.01,71.98,71.99,21900.0
2014-07-18 11:50:00,71.99,72.0,71.94,71.95,15600.0,71.99,72.0,71.94,71.95,15600.0
2014-07-18 11:55:00,71.95,72.01,71.94,71.99,12300.0,71.95,72.01,71.94,71.99,12300.0
2014-07-18 12:00:00,71.99,72.0,71.96,71.98,9900.0,71.99,72.0,71.96,71.98,9900.0
2014-07-18 12:05:00,71.98,72.0,71.95,71.99,9700.0,71.98,72.0,71.95,71.99,9700.0
2014-07-18 12:10:00,71.97,72.0,71.96,71.98,8200.0,71.97,72.0,71.96,71.98,8200.0
2014-07-18 12:15:00,72.0,72.0,71.97,71.99,12000.0,72.0,72.0,71.97,71.99,12000.0
2014-07-18 12:20:00,71.98,72.0,71.97,72.0,29400.0,71.98,72.0,71.97,72.0,29400.0
2014-07-18 12:25:00,71.99,72.0,71.97,71.99,20800.0,71.99,72.0,71.97,71.99,20800.0
2014-07-18 12:30:00,71.99,72.0,71.95,71.97,12800.0,71.99,72.0,71.95,71.97,12800.0
2014-07-18 12:35:00,71.97,71.99,71.95,71.98,5900.0,71.97,71.99,71.95,71.98,5900.0
2014-07-18 12:40:00,71.98,72.08,71.97,72.06,29900.0,71.98,72.08,71.97,72.06,29900.0
2014-07-18 12:45:00,72.06,72.19,72.05,72.19,17200.0,72.06,72.19,72.05,72.19,17200.0
2014-07-18 12:50:00,72.17,72.19,72.13,72.16,29100.0,72.17,72.19,72.13,72.16,29100.0
2014-07-18 12:55:00,72.15,72.16,72.12,72.14,11300.0,72.15,72.16,72.12,72.14,11300.0
2014-07-18 13:00:00,72.15,72.16,72.08,72.13,13500.0,72.15,72.16,72.08,72.13,13500.0
2014-07-18 13:05:00,72.13,72.15,72.08,72.14,5400.0,72.13,72.15,72.08,72.14,5400.0
2014-07-18 13:10:00,72.15,72.17,72.11,72.12,12800.0,72.15,72.17,72.11,72.12,12800.0
2014-07-18 13:15:00,72.14,72.17,72.12,72.16,15500.0,72.14,72.17,72.12,72.16,15500.0
2014-07-18 13:20:00,72.16,72.17,72.14,72.15,12100.0,72.16,72.17,72.14,72.15,12100.0
2014-07-18 13:25:00,72.14,72.17,72.09,72.09,8600.0,72.14,72.17,72.09,72.09,8600.0
2014-07-18 13:30:00,72.07,72.13,72.05,72.13,17300.0,72.07,72.13,72.05,72.13,17300.0
2014-07-18 13:35:00,72.11,72.22,72.1,72.22,138600.0,72.11,72.22,72.1,72.22,138600.0
2014-07-18 13:40:00,72.22,72.28,72.22,72.25,43600.0,72.22,72.28,72.22,72.25,43600.0
2014-07-18 13:45:00,72.24,72.33,72.24,72.31,39900.0,72.24,72.33,72.24,72.31,39900.0
2014-07-18 13:50:00,72.31,72.4,72.29,72.37,39100.0,72.31,72.4,72.29,72.37,39100.0
2014-07-18 13:55:00,72.37,72.38,72.31,72.32,16800.0,72.37,72.38,72.31,72.32,16800.0
2014-07-18 14:00:00,72.33,72.34,72.28,72.3,9900.0,72.33,72.34,72.28,72.3,9900.0
2014-07-18 14:05:00,72.3,72.31,72.27,72.28,10300.0,72.3,72.31,72.27,72.28,10300.0
2014-07-18 14:10:00,72.29,72.31,72.25,72.3,32800.0,72.29,72.31,72.25,72.3,32800.0
2014-07-18 14:15:00,72.28,72.29,72.21,72.21,24800.0,72.28,72.29,72.21,72.21,24800.0
2014-07-18 14:20:00,72.21,72.3,72.21,72.28,21100.0,72.21,72.3,72.21,72.28,21100.0
2014-07-18 14:25:00,72.29,72.37,72.28,72.33,15500.0,72.29,72.37,72.28,72.33,15500.0
2014-07-18 14:30:00,72.33,72.4,72.31,72.39,47300.0,72.33,72.4,72.31,72.39,47300.0
2014-07-18 14:35:00,72.39,72.43,72.36,72.42,28500.0,72.39,72.43,72.36,72.42,28500.0
2014-07-18 14:40:00,72.42,72.42,72.34,72.35,15000.0,72.42,72.42,72.34,72.35,15000.0
2014-07-18 14:45:00,72.34,72.36,72.32,72.32,50800.0,72.34,72.36,72.32,72.32,50800.0
2014-07-18 14:50:00,72.32,72.37,72.31,72.36,12300.0,72.32,72.37,72.31,72.36,12300.0
2014-07-18 14:55:00,72.35,72.43,72.35,72.37,10100.0,72.35,72.43,72.35,72.37,10100.0
2014-07-18 15:00:00,72.38,72.43,72.36,72.36,10000.0,72.38,72.43,72.36,72.36,10000.0
2014-07-18 15:05:00,72.38,72.52,72.38,72.52,22700.0,72.38,72.52,72.38,72.52,22700.0
2014-07-18 15:10:00,72.53,72.53,72.44,72.48,13600.0,72.53,72.53,72.44,72.48,13600.0
2014-07-18 15:15:00,72.48,72.55,72.48,72.53,21300.0,72.48,72.55,72.48,72.53,21300.0
2014-07-18 15:20:00,72.54,72.58,72.51,72.51,34300.0,72.54,72.58,72.51,72.51,34300.0
2014-07-18 15:25:00,72.51,72.55,72.48,72.52,42600.0,72.51,72.55,72.48,72.52,42600.0
2014-07-18 15:30:00,72.51,72.52,72.47,72.47,27400.0,72.51,72.52,72.47,72.47,27400.0
2014-07-18 15:35:00,72.46,72.51,72.46,72.51,30800.0,72.46,72.51,72.46,72.51,30800.0
2014-07-18 15:40:00,72.5,72.51,72.41,72.48,42300.0,72.5,72.51,72.41,72.48,42300.0
2014-07-18 15:45:00,72.47,72.53,72.45,72.51,63000.0,72.47,72.53,72.45,72.51,63000.0
2014-07-18 15:50:00,72.53,72.54,72.47,72.52,62300.0,72.53,72.54,72.47,72.52,62300.0
2014-07-18 15:55:00,72.52,72.55,72.48,72.54,105800.0,72.52,72.55,72.48,72.54,105800.0
2014-07-21 09:30:00,72.33,72.65,72.33,72.43,58400.0,72.33,72.65,72.33,72.43,58400.0
2014-07-21 09:35:00,72.41,72.5,72.37,72.4,35100.0,72.41,72.5,72.37,72.4,35100.0
2014-07-21 09:40:00,72.38,72.42,72.2,72.2,25800.0,72.38,72.42,72.2,72.2,25800.0
2014-07-21 09:45:00,72.18,72.38,72.18,72.26,27700.0,72.18,72.38,72.18,72.26,27700.0
2014-07-21 09:50:00,72.28,72.46,72.28,72.41,11200.0,72.28,72.46,72.28,72.41,11200.0
2014-07-21 09:55:00,72.4,72.43,72.3,72.3,20900.0,72.4,72.43,72.3,72.3,20900.0
2014-07-21 10:00:00,72.32,72.32,72.08,72.16,30700.0,72.32,72.32,72.08,72.16,30700.0
2014-07-21 10:05:00,72.12,72.13,71.94,71.99,12400.0,72.12,72.13,71.94,71.99,12400.0
2014-07-21 10:10:00,72.0,72.1,71.95,72.09,12300.0,72.0,72.1,71.95,72.09,12300.0
2014-07-21 10:15:00,72.08,72.13,71.96,72.01,49300.0,72.08,72.13,71.96,72.01,49300.0
2014-07-21 10:20:00,71.99,72.09,71.99,72.03,4500.0,71.99,72.09,71.99,72.03,4500.0
2014-07-21 10:25:00,72.01,72.08,71.97,72.06,7700.0,72.01,72.08,71.97,72.06,7700.0
2014-07-21 10:30:00,72.04,72.07,71.97,72.03,12700.0,72.04,72.07,71.97,72.03,12700.0
2014-07-21 10:35:00,72.03,72.1,71.84,71.86,29100.0,72.03,72.1,71.84,71.86,29100.0
2014-07-21 10:40:00,71.84,71.9,71.8,71.9,14600.0,71.84,71.9,71.8,71.9,14600.0
2014-07-21 10:45:00,71.9,71.97,71.89,71.9,5900.0,71.9,71.97,71.89,71.9,5900.0
2014-07-21 10:50:00,71.9,71.94,71.86,71.91,8200.0,71.9,71.94,71.86,71.91,8200.0
2014-07-21 10:55:00,71.92,71.97,71.88,71.89,9000.0,71.92,71.97,71.88,71.89,9000.0
2014-07-21 11:00:00,71.86,71.93,71.82,71.89,13300.0,71.86,71.93,71.82,71.89,13300.0
2014-07-21 11:05:00,71.93,72.0,71.9,71.9,22100.0,71.93,72.0,71.9,71.9,22100.0
2014-07-21 11:10:00,71.9,71.9,71.8,71.82,17800.0,71.9,71.9,71.8,71.82,17800.0
2014-07-21 11:15:00,71.82,71.93,71.82,71.92,16200.0,71.82,71.93,71.82,71.92,16200.0
2014-07-21 11:20:00,71.91,72.04,71.9,72.0,10500.0,71.91,72.04,71.9,72.0,10500.0
2014-07-21 11:25:00,71.99,72.07,71.98,72.01,14500.0,71.99,72.07,71.98,72.01,14500.0
2014-07-21 11:30:00,72.01,72.06,71.99,72.03,6600.0,72.01,72.06,71.99,72.03,6600.0
2014-07-21 11:35:00,72.03,72.06,71.9,71.91,30400.0,72.03,72.06,71.9,71.91,30400.0
2014-07-21 11:40:00,71.92,71.95,71.86,71.86,29300.0,71.92,71.95,71.86,71.86,29300.0
2014-07-21 11:45:00,71.87,71.9,71.77,71.83,14400.0,71.87,71.9,71.77,71.83,14400.0
2014-07-21 11:50:00,71.84,71.86,71.77,71.8,6500.0,71.84,71.86,71.77,71.8,6500.0
2014-07-21 11:55:00,71.81,71.9,71.8,71.89,7800.0,71.81,71.9,71.8,71.89,7800.0
2014-07-21 12:00:00,71.91,71.91,71.79,71.82,7000.0,71.91,71.91,71.79,71.82,7000.0
2014-07-21 12:05:00,71.83,71.83,71.76,71.76,8100.0,71.83,71.83,71.76,71.76,8100.0
2014-07-21 12:10:00,71.76,71.83,71.75,71.81,5700.0,71.76,71.83,71.75,71.81,5700.0
2014-07-21 12:15:00,71.82,71.83,71.78,71.79,5300.0,71.82,71.83,71.78,71.79,5300.0
2014-07-21 12:20:00,71.79,71.79,71.75,71.75,6500.0,71.79,71.79,71.75,71.75,6500.0
2014-07-21 12:25:00,71.74,71.76,71.7,71.71,7100.0,71.74,71.76,71.7,71.71,7100.0
2014-07-21 12:30:00,71.7,71.82,71.7,71.8,5900.0,71.7,71.82,71.7,71.8,5900.0
2014-07-21 12:35:00,71.79,71.85,71.77,71.8,28300.0,71.79,71.85,71.77,71.8,28300.0
2014-07-21 12:40:00,71.79,71.82,71.77,71.77,3800.0,71.79,71.82,71.77,71.77,3800.0
2014-07-21 12:45:00,71.76,71.83,71.74,71.83,6300.0,71.76,71.83,71.74,71.83,6300.0
2014-07-21 12:50:00,71.84,71.84,71.76,71.77,6300.0,71.84,71.84,71.76,71.77,6300.0
2014-07-21 12:55:00,71.78,71.81,71.76,71.79,4800.0,71.78,71.81,71.76,71.79,4800.0
2014-07-21 13:00:00,71.77,71.85,71.77,71.83,4800.0,71.77,71.85,71.77,71.83,4800.0
2014-07-21 13:05:00,71.84,71.93,71.81,71.92,53500.0,71.84,71.93,71.81,71.92,53500.0
2014-07-21 13:10:00,71.92,72.06,71.9,72.05,69200.0,71.92,72.06,71.9,72.05,69200.0
2014-07-21 13:15:00,72.04,72.06,72.02,72.06,8100.0,72.04,72.06,72.02,72.06,8100.0
2014-07-21 13:20:00,72.08,72.17,72.07,72.11,23700.0,72.08,72.17,72.07,72.11,23700.0
2014-07-21 13:25:00,72.12,72.24,72.09,72.24,14100.0,72.12,72.24,72.09,72.24,14100.0
2014-07-21 13:30:00,72.24,72.24,72.13,72.14,10000.0,72.24,72.24,72.13,72.14,10000.0
2014-07-21 13:35:00,72.15,72.15,72.07,72.09,12100.0,72.15,72.15,72.07,72.09,12100.0
2014-07-21 13:40:00,72.1,72.23,72.09,72.21,9400.0,72.1,72.23,72.09,72.21,9400.0
2014-07-21 13:45:00,72.22,72.23,72.15,72.23,11700.0,72.22,72.23,72.15,72.23,11700.0
2014-07-21 13:50:00,72.23,72.23,72.17,72.17,8700.0,72.23,72.23,72.17,72.17,8700.0
2014-07-21 13:55:00,72.17,72.23,72.16,72.22,45100.0,72.17,72.23,72.16,72.22,45100.0
2014-07-21 14:00:00,72.22,72.28,72.2,72.21,19800.0,72.22,72.28,72.2,72.21,19800.0
2014-07-21 14:05:00,72.21,72.27,72.19,72.25,32800.0,72.21,72.27,72.19,72.25,32800.0
2014-07-21 14:10:00,72.26,72.28,72.2,72.2,26600.0,72.26,72.28,72.2,72.2,26600.0
2014-07-21 14:15:00,72.2,72.21,72.1,72.11,25100.0,72.2,72.21,72.1,72.11,25100.0
2014-07-21 14:20:00,72.11,72.11,72.05,72.07,37200.0,72.11,72.11,72.05,72.07,37200.0
2014-07-21 14:25:00,72.08,72.11,72.05,72.06,30600.0,72.08,72.11,72.05,72.06,30600.0
2014-07-21 14:30:00,72.07,72.14,72.06,72.09,15300.0,72.07,72.14,72.06,72.09,15300.0
2014-07-21 14:35:00,72.08,72.12,72.08,72.11,15000.0,72.08,72.12,72.08,72.11,15000.0
2014-07-21 14:40:00,72.1,72.17,72.09,72.17,18200.0,72.1,72.17,72.09,72.17,18200.0
2014-07-21 14:45:00,72.17,72.19,72.1,72.13,57800.0,72.17,72.19,72.1,72.13,57800.0
2014-07-21 14:50:00,72.13,72.22,72.13,72.2,35700.0,72.13,72.22,72.13,72.2,35700.0
2014-07-21 14:55:00,72.2,72.22,72.11,72.13,27100.0,72.2,72.22,72.11,72.13,27100.0
2014-07-21 15:00:00,72.13,72.19,72.13,72.14,11600.0,72.13,72.19,72.13,72.14,11600.0
2014-07-21 15:05:00,72.14,72.15,72.06,72.09,14200.0,72.14,72.15,72.06,72.09,14200.0
2014-07-21 15:10:00,72.08,72.13,72.05,72.12,15100.0,72.08,72.13,72.05,72.12,15100.0
2014-07-21 15:15:00,72.12,72.13,72.07,72.08,12700.0,72.12,72.13,72.07,72.08,12700.0
2014-07-21 15:20:00,72.08,72.11,72.06,72.11,8900.0,72.08,72.11,72.06,72.11,8900.0
2014-07-21 15:25:00,72.11,72.13,72.07,72.12,24500.0,72.11,72.13,72.07,72.12,24500.0
2014-07-21 15:30:00,72.12,72.14,72.09,72.09,31900.0,72.12,72.14,72.09,72.09,31900.0
2014-07-21 15:35:00,72.1,72.1,72.03,72.03,26200.0,72.1,72.1,72.03,72.03,26200.0
2014-07-21 15:40:00,72.04,72.08,72.02,72.06,21000.0,72.04,72.08,72.02,72.06,21000.0
2014-07-21 15:45:00,72.05,72.06,72.02,72.03,23100.0,72.05,72.06,72.02,72.03,23100.0
2014-07-21 15:50:00,72.03,72.06,72.03,72.05,22500.0,72.03,72.06,72.03,72.05,22500.0
2014-07-21 15:55:00,72.05,72.05,71.92,71.96,78100.0,72.05,72.05,71.92,71.96,78100.0
2014-07-22 09:30:00,72.13,72.48,71.98,72.08,55700.0,72.13,72.48,71.98,72.08,55700.0
2014-07-22 09:35:00,72.1,72.41,72.1,72.12,36200.0,72.1,72.41,72.1,72.12,36200.0
2014-07-22 09:40:00,72.15,72.28,71.91,72.05,25400.0,72.15,72.28,71.91,72.05,25400.0
2014-07-22 09:45:00,72.01,72.21,71.94,72.13,16900.0,72.01,72.21,71.94,72.13,16900.0
2014-07-22 09:50:00,72.15,72.31,72.15,72.2,15400.0,72.15,72.31,72.15,72.2,15400.0
2014-07-22 09:55:00,72.26,72.29,72.09,72.14,41800.0,72.26,72.29,72.09,72.14,41800.0
2014-07-22 10:00:00,72.17,72.3,72.13,72.3,56700.0,72.17,72.3,72.13,72.3,56700.0
2014-07-22 10:05:00,72.29,72.4,72.28,72.34,10600.0,72.29,72.4,72.28,72.34,10600.0
2014-07-22 10:10:00,72.38,72.45,72.33,72.33,28000.0,72.38,72.45,72.33,72.33,28000.0
2014-07-22 10:15:00,72.32,72.42,72.31,72.35,15900.0,72.32,72.42,72.31,72.35,15900.0
2014-07-22 10:20:00,72.35,72.4,72.34,72.38,16700.0,72.35,72.4,72.34,72.38,16700.0
2014-07-22 10:25:00,72.38,72.45,72.38,72.43,13900.0,72.38,72.45,72.38,72.43,13900.0
2014-07-22 10:30:00,72.44,72.47,72.39,72.39,23500.0,72.44,72.47,72.39,72.39,23500.0
2014-07-22 10:35:00,72.4,72.49,72.36,72.47,9800.0,72.4,72.49,72.36,72.47,9800.0
2014-07-22 10:40:00,72.48,72.58,72.48,72.57,12000.0,72.48,72.58,72.48,72.57,12000.0
2014-07-22 10:45:00,72.6,72.71,72.55,72.71,24300.0,72.6,72.71,72.55,72.71,24300.0
2014-07-22 10:50:00,72.68,72.68,72.6,72.63,13300.0,72.68,72.68,72.6,72.63,13300.0
2014-07-22 10:55:00,72.63,72.7,72.62,72.67,13700.0,72.63,72.7,72.62,72.67,13700.0
2014-07-22 11:00:00,72.65,72.76,72.65,72.76,7100.0,72.65,72.76,72.65,72.76,7100.0
2014-07-22 11:05:00,72.77,72.83,72.77,72.78,16100.0,72.77,72.83,72.77,72.78,16100.0
2014-07-22 11:10:00,72.78,72.78,72.7,72.71,6400.0,72.78,72.78,72.7,72.71,6400.0
2014-07-22 11:15:00,72.72,72.74,72.65,72.68,19300.0,72.72,72.74,72.65,72.68,19300.0
2014-07-22 11:20:00,72.68,72.69,72.61,72.63,16900.0,72.68,72.69,72.61,72.63,16900.0
2014-07-22 11:25:00,72.63,72.66,72.54,72.54,65000.0,72.63,72.66,72.54,72.54,65000.0
2014-07-22 11:30:00,72.55,72.62,72.54,72.6,7700.0,72.55,72.62,72.54,72.6,7700.0
2014-07-22 11:35:00,72.61,72.62,72.6,72.61,13100.0,72.61,72.62,72.6,72.61,13100.0
2014-07-22 11:40:00,72.61,72.65,72.61,72.64,8400.0,72.61,72.65,72.61,72.64,8400.0
2014-07-22 11:45:00,72.63,72.63,72.59,72.59,15300.0,72.63,72.63,72.59,72.59,15300.0
2014-07-22 11:50:00,72.59,72.65,72.59,72.61,10300.0,72.59,72.65,72.59,72.61,10300.0
2014-07-22 11:55:00,72.61,72.61,72.58,72.58,9500.0,72.61,72.61,72.58,72.58,9500.0
2014-07-22 12:00:00,72.6,72.6,72.55,72.56,3600.0,72.6,72.6,72.55,72.56,3600.0
2014-07-22 12:05:00,72.56,72.6,72.56,72.58,7600.0,72.56,72.6,72.56,72.58,7600.0
2014-07-22 12:10:00,72.59,72.61,72.55,72.59,11500.0,72.59,72.61,72.55,72.59,11500.0
2014-07-22 12:15:00,72.6,72.61,72.58,72.61,6300.0,72.6,72.61,72.58,72.61,6300.0
2014-07-22 12:20:00,72.6,72.6,72.56,72.57,9000.0,72.6,72.6,72.56,72.57,9000.0
2014-07-22 12:25:00,72.57,72.62,72.57,72.61,12400.0,72.57,72.62,72.57,72.61,12400.0
2014-07-22 12:30:00,72.61,72.63,72.6,72.61,6300.0,72.61,72.63,72.6,72.61,6300.0
2014-07-22 12:35:00,72.6,72.66,72.59,72.66,14300.0,72.6,72.66,72.59,72.66,14300.0
2014-07-22 12:40:00,72.65,72.65,72.58,72.62,28400.0,72.65,72.65,72.58,72.62,28400.0
2014-07-22 12:45:00,72.62,72.63,72.57,72.57,21600.0,72.62,72.63,72.57,72.57,21600.0
2014-07-22 12:50:00,72.58,72.6,72.56,72.56,6500.0,72.58,72.6,72.56,72.56,6500.0
2014-07-22 12:55:00,72.56,72.59,72.56,72.58,3800.0,72.56,72.59,72.56,72.58,3800.0
2014-07-22 13:00:00,72.59,72.59,72.56,72.57,7700.0,72.59,72.59,72.56,72.57,7700.0
2014-07-22 13:05:00,72.56,72.59,72.56,72.57,6500.0,72.56,72.59,72.56,72.57,6500.0
2014-07-22 13:10:00,72.57,72.65,72.57,72.65,7500.0,72.57,72.65,72.57,72.65,7500.0
2014-07-22 13:15:00,72.65,72.71,72.65,72.69,12700.0,72.65,72.71,72.65,72.69,12700.0
2014-07-22 13:20:00,72.69,72.69,72.67,72.68,15000.0,72.69,72.69,72.67,72.68,15000.0
2014-07-22 13:25:00,72.68,72.7,72.65,72.66,9100.0,72.68,72.7,72.65,72.66,9100.0
2014-07-22 13:30:00,72.67,72.68,72.62,72.63,4600.0,72.67,72.68,72.62,72.63,4600.0
2014-07-22 13:35:00,72.62,72.63,72.56,72.56,5800.0,72.62,72.63,72.56,72.56,5800.0
2014-07-22 13:40:00,72.56,72.57,72.5,72.5,9400.0,72.56,72.57,72.5,72.5,9400.0
2014-07-22 13:45:00,72.5,72.51,72.41,72.48,56900.0,72.5,72.51,72.41,72.48,56900.0
2014-07-22 13:50:00,72.49,72.52,72.48,72.48,8400.0,72.49,72.52,72.48,72.48,8400.0
2014-07-22 13:55:00,72.48,72.48,72.46,72.48,7800.0,72.48,72.48,72.46,72.48,7800.0
2014-07-22 14:00:00,72.48,72.51,72.46,72.51,13700.0,72.48,72.51,72.46,72.51,13700.0
2014-07-22 14:05:00,72.51,72.56,72.5,72.56,16500.0,72.51,72.56,72.5,72.56,16500.0
2014-07-22 14:10:00,72.56,72.56,72.47,72.47,10200.0,72.56,72.56,72.47,72.47,10200.0
2014-07-22 14:15:00,72.46,72.51,72.45,72.45,28600.0,72.46,72.51,72.45,72.45,28600.0
2014-07-22 14:20:00,72.46,72.48,72.44,72.45,16300.0,72.46,72.48,72.44,72.45,16300.0
2014-07-22 14:25:00,72.47,72.49,72.46,72.47,10900.0,72.47,72.49,72.46,72.47,10900.0
2014-07-22 14:30:00,72.46,72.47,72.42,72.46,17000.0,72.46,72.47,72.42,72.46,17000.0
2014-07-22 14:35:00,72.46,72.49,72.45,72.47,13500.0,72.46,72.49,72.45,72.47,13500.0
2014-07-22 14:40:00,72.47,72.47,72.33,72.34,25300.0,72.47,72.47,72.33,72.34,25300.0
2014-07-22 14:45:00,72.34,72.35,72.23,72.27,10900.0,72.34,72.35,72.23,72.27,10900.0
2014-07-22 14:50:00,72.25,72.28,72.22,72.26,11400.0,72.25,72.28,72.22,72.26,11400.0
2014-07-22 14:55:00,72.28,72.39,72.28,72.38,11700.0,72.28,72.39,72.28,72.38,11700.0
2014-07-22 15:00:00,72.38,72.43,72.36,72.43,14500.0,72.38,72.43,72.36,72.43,14500.0
2014-07-22 15:05:00,72.42,72.43,72.36,72.36,13400.0,72.42,72.43,72.36,72.36,13400.0
2014-07-22 15:10:00,72.35,72.39,72.34,72.34,12300.0,72.35,72.39,72.34,72.34,12300.0
2014-07-22 15:15:00,72.35,72.35,72.31,72.32,9800.0,72.35,72.35,72.31,72.32,9800.0
2014-07-22 15:20:00,72.33,72.35,72.27,72.27,16100.0,72.33,72.35,72.27,72.27,16100.0
2014-07-22 15:25:00,72.27,72.32,72.27,72.32,14600.0,72.27,72.32,72.27,72.32,14600.0
2014-07-22 15:30:00,72.32,72.36,72.31,72.32,17400.0,72.32,72.36,72.31,72.32,17400.0
2014-07-22 15:35:00,72.32,72.36,72.25,72.29,30100.0,72.32,72.36,72.25,72.29,30100.0
2014-07-22 15:40:00,72.28,72.31,72.27,72.29,25900.0,72.28,72.31,72.27,72.29,25900.0
2014-07-22 15:45:00,72.29,72.29,72.25,72.26,32000.0,72.29,72.29,72.25,72.26,32000.0
2014-07-22 15:50:00,72.26,72.29,72.24,72.25,55500.0,72.26,72.29,72.24,72.25,55500.0
2014-07-22 15:55:00,72.24,72.31,72.19,72.26,108400.0,72.24,72.31,72.19,72.26,108400.0
2014-07-23 09:30:00,72.34,72.55,72.23,72.43,23100.0,72.34,72.55,72.23,72.43,23100.0
2014-07-23 09:35:00,72.43,72.54,72.28,72.3,15200.0,72.43,72.54,72.28,72.3,15200.0
2014-07-23 09:40:00,72.3,72.32,72.15,72.25,32800.0,72.3,72.32,72.15,72.25,32800.0
2014-07-23 09:45:00,72.22,72.25,72.11,72.23,20200.0,72.22,72.25,72.11,72.23,20200.0
2014-07-23 09:50:00,72.23,72.29,72.18,72.22,13300.0,72.23,72.29,72.18,72.22,13300.0
2014-07-23 09:55:00,72.22,72.22,71.94,71.95,22800.0,72.22,72.22,71.94,71.95,22800.0
2014-07-23 10:00:00,72.02,72.02,71.89,71.93,24900.0,72.02,72.02,71.89,71.93,24900.0
2014-07-23 10:05:00,71.92,72.04,71.88,71.95,17200.0,71.92,72.04,71.88,71.95,17200.0
2014-07-23 10:10:00,71.95,71.96,71.86,71.88,25800.0,71.95,71.96,71.86,71.88,25800.0
2014-07-23 10:15:00,71.9,72.0,71.87,71.93,23400.0,71.9,72.0,71.87,71.93,23400.0
2014-07-23 10:20:00,71.95,71.97,71.9,71.9,13600.0,71.95,71.97,71.9,71.9,13600.0
2014-07-23 10:25:00,71.89,71.96,71.88,71.93,7300.0,71.89,71.96,71.88,71.93,7300.0
2014-07-23 10:30:00,71.92,72.03,71.9,71.97,19700.0,71.92,72.03,71.9,71.97,19700.0
2014-07-23 10:35:00,71.96,72.02,71.96,72.01,8200.0,71.96,72.02,71.96,72.01,8200.0
2014-07-23 10:40:00,72.01,72.06,72.0,72.01,17100.0,72.01,72.06,72.0,72.01,17100.0
2014-07-23 10:45:00,72.02,72.22,72.01,72.11,12200.0,72.02,72.22,72.01,72.11,12200.0
2014-07-23 10:50:00,72.1,72.16,72.1,72.11,15700.0,72.1,72.16,72.1,72.11,15700.0
2014-07-23 10:55:00,72.1,72.13,72.03,72.04,70100.0,72.1,72.13,72.03,72.04,70100.0
2014-07-23 11:00:00,72.04,72.06,72.0,72.01,19600.0,72.04,72.06,72.0,72.01,19600.0
2014-07-23 11:05:00,72.02,72.1,71.98,72.08,32800.0,72.02,72.1,71.98,72.08,32800.0
2014-07-23 11:10:00,72.09,72.11,72.03,72.04,8500.0,72.09,72.11,72.03,72.04,8500.0
2014-07-23 11:15:00,72.05,72.06,71.91,71.91,19600.0,72.05,72.06,71.91,71.91,19600.0
2014-07-23 11:20:00,71.91,71.94,71.9,71.9,7500.0,71.91,71.94,71.9,71.9,7500.0
2014-07-23 11:25:00,71.91,71.93,71.89,71.89,4800.0,71.91,71.93,71.89,71.89,4800.0
2014-07-23 11:30:00,71.89,71.95,71.88,71.9,8100.0,71.89,71.95,71.88,71.9,8100.0
2014-07-23 11:35:00,71.9,71.92,71.87,71.89,35000.0,71.9,71.92,71.87,71.89,35000.0
2014-07-23 11:40:00,71.89,71.89,71.84,71.85,2700.0,71.89,71.89,71.84,71.85,2700.0
2014-07-23 11:45:00,71.85,71.85,71.79,71.83,8100.0,71.85,71.85,71.79,71.83,8100.0
2014-07-23 11:50:00,71.82,71.86,71.78,71.79,9000.0,71.82,71.86,71.78,71.79,9000.0
2014-07-23 11:55:00,71.8,71.8,71.61,71.64,27800.0,71.8,71.8,71.61,71.64,27800.0
2014-07-23 12:00:00,71.64,71.73,71.62,71.72,14400.0,71.64,71.73,71.62,71.72,14400.0
2014-07-23 12:05:00,71.71,71.73,71.61,71.65,10800.0,71.71,71.73,71.61,71.65,10800.0
2014-07-23 12:10:00,71.65,71.69,71.64,71.64,4500.0,71.65,71.69,71.64,71.64,4500.0
2014-07-23 12:15:00,71.64,71.7,71.6,71.61,19000.0,71.64,71.7,71.6,71.61,19000.0
2014-07-23 12:20:00,71.61,71.7,71.61,71.66,7200.0,71.61,71.7,71.61,71.66,7200.0
2014-07-23 12:25:00,71.66,71.66,71.54,71.55,26000.0,71.66,71.66,71.54,71.55,26000.0
2014-07-23 12:30:00,71.56,71.61,71.48,71.6,25200.0,71.56,71.61,71.48,71.6,25200.0
2014-07-23 12:35:00,71.6,71.6,71.49,71.52,23100.0,71.6,71.6,71.49,71.52,23100.0
2014-07-23 12:40:00,71.53,71.61,71.53,71.57,7200.0,71.53,71.61,71.53,71.57,7200.0
2014-07-23 12:45:00,71.58,71.61,71.54,71.58,13500.0,71.58,71.61,71.54,71.58,13500.0
2014-07-23 12:50:00,71.6,71.67,71.59,71.65,40400.0,71.6,71.67,71.59,71.65,40400.0
2014-07-23 12:55:00,71.66,71.76,71.66,71.7,77700.0,71.66,71.76,71.66,71.7,77700.0
2014-07-23 13:00:00,71.71,71.8,71.71,71.8,31600.0,71.71,71.8,71.71,71.8,31600.0
2014-07-23 13:05:00,71.81,71.83,71.76,71.81,29300.0,71.81,71.83,71.76,71.81,29300.0
2014-07-23 13:10:00,71.82,71.9,71.82,71.9,9300.0,71.82,71.9,71.82,71.9,9300.0
2014-07-23 13:15:00,71.9,71.93,71.88,71.9,11500.0,71.9,71.93,71.88,71.9,11500.0
2014-07-23 13:20:00,71.9,71.9,71.83,71.83,10300.0,71.9,71.9,71.83,71.83,10300.0
2014-07-23 13:25:00,71.82,71.86,71.81,71.86,13100.0,71.82,71.86,71.81,71.86,13100.0
2014-07-23 13:30:00,71.85,71.92,71.85,71.91,7900.0,71.85,71.92,71.85,71.91,7900.0
2014-07-23 13:35:00,71.92,71.92,71.9,71.91,6400.0,71.92,71.92,71.9,71.91,6400.0
2014-07-23 13:40:00,71.91,71.95,71.9,71.93,17500.0,71.91,71.95,71.9,71.93,17500.0
2014-07-23 13:45:00,71.93,72.03,71.92,71.99,23800.0,71.93,72.03,71.92,71.99,23800.0
2014-07-23 13:50:00,71.99,72.0,71.97,71.98,3200.0,71.99,72.0,71.97,71.98,3200.0
2014-07-23 13:55:00,72.0,72.05,72.0,72.0,2800.0,72.0,72.05,72.0,72.0,2800.0
2014-07-23 14:00:00,72.0,72.02,71.96,71.96,15300.0,72.0,72.02,71.96,71.96,15300.0
2014-07-23 14:05:00,71.95,72.02,71.94,72.01,7000.0,71.95,72.02,71.94,72.01,7000.0
2014-07-23 14:10:00,72.03,72.12,72.03,72.11,38800.0,72.03,72.12,72.03,72.11,38800.0
2014-07-23 14:15:00,72.11,72.13,72.08,72.09,15500.0,72.11,72.13,72.08,72.09,15500.0
2014-07-23 14:20:00,72.08,72.09,72.07,72.07,6400.0,72.08,72.09,72.07,72.07,6400.0
2014-07-23 14:25:00,72.06,72.1,72.05,72.08,3800.0,72.06,72.1,72.05,72.08,3800.0
2014-07-23 14:30:00,72.07,72.07,72.02,72.05,5800.0,72.07,72.07,72.02,72.05,5800.0
2014-07-23 14:35:00,72.06,72.07,71.98,71.98,12100.0,72.06,72.07,71.98,71.98,12100.0
2014-07-23 14:40:00,71.98,71.98,71.95,71.96,9900.0,71.98,71.98,71.95,71.96,9900.0
2014-07-23 14:45:00,71.95,72.02,71.95,71.99,34000.0,71.95,72.02,71.95,71.99,34000.0
2014-07-23 14:50:00,71.99,72.05,71.99,72.04,9700.0,71.99,72.05,71.99,72.04,9700.0
2014-07-23 14:55:00,72.04,72.05,72.03,72.04,4600.0,72.04,72.05,72.03,72.04,4600.0
2014-07-23 15:00:00,72.05,72.05,72.0,72.0,9700.0,72.05,72.05,72.0,72.0,9700.0
2014-07-23 15:05:00,72.01,72.05,72.01,72.04,6500.0,72.01,72.05,72.01,72.04,6500.0
2014-07-23 15:10:00,72.03,72.1,72.02,72.09,11500.0,72.03,72.1,72.02,72.09,11500.0
2014-07-23 15:15:00,72.08,72.11,72.06,72.09,11300.0,72.08,72.11,72.06,72.09,11300.0
2014-07-23 15:20:00,72.09,72.1,72.06,72.09,15400.0,72.09,72.1,72.06,72.09,15400.0
2014-07-23 15:25:00,72.09,72.11,72.06,72.09,17000.0,72.09,72.11,72.06,72.09,17000.0
2014-07-23 15:30:00,72.09,72.11,72.08,72.09,17400.0,72.09,72.11,72.08,72.09,17400.0
2014-07-23 15:35:00,72.09,72.09,71.99,72.0,40100.0,72.09,72.09,71.99,72.0,40100.0
2014-07-23 15:40:00,72.0,72.04,71.97,72.03,30300.0,72.0,72.04,71.97,72.03,30300.0
2014-07-23 15:45:00,72.02,72.03,72.0,72.01,34300.0,72.02,72.03,72.0,72.01,34300.0
2014-07-23 15:50:00,72.01,72.02,71.98,71.99,77600.0,72.01,72.02,71.98,71.99,77600.0
2014-07-23 15:55:00,71.99,72.06,71.99,72.03,121600.0,71.99,72.06,71.99,72.03,121600.0
2014-07-24 09:30:00,72.31,72.64,72.2,72.48,46900.0,72.31,72.64,72.2,72.48,46900.0
2014-07-24 09:35:00,72.41,72.61,72.41,72.53,13400.0,72.41,72.61,72.41,72.53,13400.0
2014-07-24 09:40:00,72.54,72.55,72.39,72.45,4400.0,72.54,72.55,72.39,72.45,4400.0
2014-07-24 09:45:00,72.39,72.59,72.38,72.57,37100.0,72.39,72.59,72.38,72.57,37100.0
2014-07-24 09:50:00,72.56,72.56,72.39,72.44,24900.0,72.56,72.56,72.39,72.44,24900.0
2014-07-24 09:55:00,72.42,72.5,72.37,72.41,43100.0,72.42,72.5,72.37,72.41,43100.0
2014-07-24 10:00:00,72.4,72.46,72.33,72.43,40900.0,72.4,72.46,72.33,72.43,40900.0
2014-07-24 10:05:00,72.41,72.5,72.34,72.44,21800.0,72.41,72.5,72.34,72.44,21800.0
2014-07-24 10:10:00,72.4,72.51,72.37,72.51,9800.0,72.4,72.51,72.37,72.51,9800.0
2014-07-24 10:15:00,72.49,72.54,72.36,72.44,13300.0,72.49,72.54,72.36,72.44,13300.0
2014-07-24 10:20:00,72.43,72.54,72.4,72.52,70100.0,72.43,72.54,72.4,72.52,70100.0
2014-07-24 10:25:00,72.51,72.52,72.43,72.5,8400.0,72.51,72.52,72.43,72.5,8400.0
2014-07-24 10:30:00,72.47,72.56,72.44,72.45,25000.0,72.47,72.56,72.44,72.45,25000.0
2014-07-24 10:35:00,72.43,72.46,72.36,72.4,53600.0,72.43,72.46,72.36,72.4,53600.0
2014-07-24 10:40:00,72.4,72.5,72.36,72.5,8700.0,72.4,72.5,72.36,72.5,8700.0
2014-07-24 10:45:00,72.48,72.48,72.3,72.39,24500.0,72.48,72.48,72.3,72.39,24500.0
2014-07-24 10:50:00,72.39,72.43,72.27,72.27,22900.0,72.39,72.43,72.27,72.27,22900.0
2014-07-24 10:55:00,72.27,72.35,72.24,72.34,49500.0,72.27,72.35,72.24,72.34,49500.0
2014-07-24 11:00:00,72.34,72.43,72.32,72.42,21600.0,72.34,72.43,72.32,72.42,21600.0
2014-07-24 11:05:00,72.42,72.42,72.36,72.36,13200.0,72.42,72.42,72.36,72.36,13200.0
2014-07-24 11:10:00,72.37,72.44,72.36,72.4,12600.0,72.37,72.44,72.36,72.4,12600.0
2014-07-24 11:15:00,72.4,72.44,72.38,72.4,8700.0,72.4,72.44,72.38,72.4,8700.0
2014-07-24 11:20:00,72.41,72.44,72.37,72.37,7800.0,72.41,72.44,72.37,72.37,7800.0
2014-07-24 11:25:00,72.38,72.4,72.31,72.31,20800.0,72.38,72.4,72.31,72.31,20800.0
2014-07-24 11:30:00,72.31,72.44,72.29,72.44,15000.0,72.31,72.44,72.29,72.44,15000.0
2014-07-24 11:35:00,72.44,72.44,72.34,72.34,17900.0,72.44,72.44,72.34,72.34,17900.0
2014-07-24 11:40:00,72.35,72.36,72.33,72.36,7100.0,72.35,72.36,72.33,72.36,7100.0
2014-07-24 11:45:00,72.35,72.38,72.33,72.35,10500.0,72.35,72.38,72.33,72.35,10500.0
2014-07-24 11:50:00,72.35,72.37,72.33,72.34,7900.0,72.35,72.37,72.33,72.34,7900.0
2014-07-24 11:55:00,72.34,72.42,72.34,72.4,14900.0,72.34,72.42,72.34,72.4,14900.0
2014-07-24 12:00:00,72.43,72.47,72.43,72.44,6800.0,72.43,72.47,72.43,72.44,6800.0
2014-07-24 12:05:00,72.46,72.47,72.39,72.42,11400.0,72.46,72.47,72.39,72.42,11400.0
2014-07-24 12:10:00,72.41,72.43,72.37,72.38,7000.0,72.41,72.43,72.37,72.38,7000.0
2014-07-24 12:15:00,72.39,72.44,72.39,72.44,7200.0,72.39,72.44,72.39,72.44,7200.0
2014-07-24 12:20:00,72.44,72.46,72.39,72.4,16800.0,72.44,72.46,72.39,72.4,16800.0
2014-07-24 12:25:00,72.41,72.43,72.4,72.43,8000.0,72.41,72.43,72.4,72.43,8000.0
2014-07-24 12:30:00,72.44,72.49,72.44,72.49,15100.0,72.44,72.49,72.44,72.49,15100.0
2014-07-24 12:35:00,72.48,72.48,72.4,72.41,7300.0,72.48,72.48,72.4,72.41,7300.0
2014-07-24 12:40:00,72.41,72.44,72.39,72.44,6700.0,72.41,72.44,72.39,72.44,6700.0
2014-07-24 12:45:00,72.43,72.44,72.42,72.44,12800.0,72.43,72.44,72.42,72.44,12800.0
2014-07-24 12:50:00,72.43,72.44,72.42,72.42,5300.0,72.43,72.44,72.42,72.42,5300.0
2014-07-24 12:55:00,72.43,72.43,72.39,72.41,25100.0,72.43,72.43,72.39,72.41,25100.0
2014-07-24 13:00:00,72.42,72.44,72.32,72.32,30000.0,72.42,72.44,72.32,72.32,30000.0
2014-07-24 13:05:00,72.31,72.36,72.31,72.33,62600.0,72.31,72.36,72.31,72.33,62600.0
2014-07-24 13:10:00,72.35,72.39,72.29,72.29,10100.0,72.35,72.39,72.29,72.29,10100.0
2014-07-24 13:15:00,72.28,72.32,72.26,72.29,7500.0,72.28,72.32,72.26,72.29,7500.0
2014-07-24 13:20:00,72.28,72.36,72.28,72.31,9300.0,72.28,72.36,72.28,72.31,9300.0
2014-07-24 13:25:00,72.32,72.36,72.28,72.31,38100.0,72.32,72.36,72.28,72.31,38100.0
2014-07-24 13:30:00,72.31,72.33,72.27,72.3,7500.0,72.31,72.33,72.27,72.3,7500.0
2014-07-24 13:35:00,72.32,72.4,72.31,72.39,15100.0,72.32,72.4,72.31,72.39,15100.0
2014-07-24 13:40:00,72.39,72.4,72.31,72.34,6900.0,72.39,72.4,72.31,72.34,6900.0
2014-07-24 13:45:00,72.34,72.34,72.31,72.34,6000.0,72.34,72.34,72.31,72.34,6000.0
2014-07-24 13:50:00,72.34,72.38,72.33,72.36,10400.0,72.34,72.38,72.33,72.36,10400.0
2014-07-24 13:55:00,72.36,72.42,72.35,72.37,15000.0,72.36,72.42,72.35,72.37,15000.0
2014-07-24 14:00:00,72.36,72.39,72.32,72.35,8900.0,72.36,72.39,72.32,72.35,8900.0
2014-07-24 14:05:00,72.36,72.39,72.31,72.33,12300.0,72.36,72.39,72.31,72.33,12300.0
2014-07-24 14:10:00,72.32,72.43,72.32,72.43,28900.0,72.32,72.43,72.32,72.43,28900.0
2014-07-24 14:15:00,72.42,72.43,72.34,72.39,61500.0,72.42,72.43,72.34,72.39,61500.0
2014-07-24 14:20:00,72.39,72.46,72.39,72.42,8100.0,72.39,72.46,72.39,72.42,8100.0
2014-07-24 14:25:00,72.45,72.46,72.4,72.44,6800.0,72.45,72.46,72.4,72.44,6800.0
2014-07-24 14:30:00,72.44,72.47,72.35,72.38,16700.0,72.44,72.47,72.35,72.38,16700.0
2014-07-24 14:35:00,72.38,72.38,72.32,72.32,5000.0,72.38,72.38,72.32,72.32,5000.0
2014-07-24 14:40:00,72.3,72.41,72.3,72.4,60400.0,72.3,72.41,72.3,72.4,60400.0
2014-07-24 14:45:00,72.41,72.45,72.4,72.4,6200.0,72.41,72.45,72.4,72.4,6200.0
2014-07-24 14:50:00,72.4,72.48,72.4,72.47,6100.0,72.4,72.48,72.4,72.47,6100.0
2014-07-24 14:55:00,72.5,72.52,72.39,72.41,14800.0,72.5,72.52,72.39,72.41,14800.0
2014-07-24 15:00:00,72.42,72.45,72.39,72.45,4500.0,72.42,72.45,72.39,72.45,4500.0
2014-07-24 15:05:00,72.45,72.46,72.39,72.43,7100.0,72.45,72.46,72.39,72.43,7100.0
2014-07-24 15:10:00,72.43,72.49,72.41,72.48,5500.0,72.43,72.49,72.41,72.48,5500.0
2014-07-24 15:15:00,72.49,72.5,72.47,72.48,6100.0,72.49,72.5,72.47,72.48,6100.0
2014-07-24 15:20:00,72.48,72.58,72.46,72.57,31700.0,72.48,72.58,72.46,72.57,31700.0
2014-07-24 15:25:00,72.57,72.6,72.53,72.56,12200.0,72.57,72.6,72.53,72.56,12200.0
2014-07-24 15:30:00,72.57,72.67,72.56,72.67,18600.0,72.57,72.67,72.56,72.67,18600.0
2014-07-24 15:35:00,72.68,72.68,72.59,72.6,11700.0,72.68,72.68,72.59,72.6,11700.0
2014-07-24 15:40:00,72.6,72.67,72.58,72.67,14500.0,72.6,72.67,72.58,72.67,14500.0
2014-07-24 15:45:00,72.65,72.67,72.63,72.65,22200.0,72.65,72.67,72.63,72.65,22200.0
2014-07-24 15:50:00,72.65,72.77,72.65,72.76,99400.0,72.65,72.77,72.65,72.76,99400.0
2014-07-24 15:55:00,72.76,72.9,72.76,72.8,247800.0,72.76,72.9,72.76,72.8,247800.0
2014-07-25 09:30:00,72.54,72.84,72.54,72.58,41900.0,72.54,72.84,72.54,72.58,41900.0
2014-07-25 09:35:00,72.56,72.78,72.42,72.52,27200.0,72.56,72.78,72.42,72.52,27200.0
2014-07-25 09:40:00,72.5,72.84,72.47,72.76,209200.0,72.5,72.84,72.47,72.76,209200.0
2014-07-25 09:45:00,72.72,72.78,72.7,72.71,23100.0,72.72,72.78,72.7,72.71,23100.0
2014-07-25 09:50:00,72.71,72.9,72.71,72.9,40300.0,72.71,72.9,72.71,72.9,40300.0
2014-07-25 09:55:00,72.91,72.91,72.75,72.77,15500.0,72.91,72.91,72.75,72.77,15500.0
2014-07-25 10:00:00,72.78,72.94,72.77,72.91,18500.0,72.78,72.94,72.77,72.91,18500.0
2014-07-25 10:05:00,72.9,72.95,72.83,72.93,13900.0,72.9,72.95,72.83,72.93,13900.0
2014-07-25 10:10:00,72.92,72.96,72.89,72.91,12300.0,72.92,72.96,72.89,72.91,12300.0
2014-07-25 10:15:00,72.94,73.02,72.91,72.96,43300.0,72.94,73.02,72.91,72.96,43300.0
2014-07-25 10:20:00,72.97,73.05,72.94,73.02,18100.0,72.97,73.05,72.94,73.02,18100.0
2014-07-25 10:25:00,73.03,73.11,73.0,73.09,10600.0,73.03,73.11,73.0,73.09,10600.0
2014-07-25 10:30:00,73.11,73.12,72.99,73.06,11800.0,73.11,73.12,72.99,73.06,11800.0
2014-07-25 10:35:00,73.06,73.15,73.06,73.15,12000.0,73.06,73.15,73.06,73.15,12000.0
2014-07-25 10:40:00,73.13,73.13,73.04,73.1,8700.0,73.13,73.13,73.04,73.1,8700.0
2014-07-25 10:45:00,73.1,73.1,73.0,73.01,27800.0,73.1,73.1,73.0,73.01,27800.0
2014-07-25 10:50:00,73.0,73.01,72.83,72.83,20300.0,73.0,73.01,72.83,72.83,20300.0
2014-07-25 10:55:00,72.82,72.88,72.71,72.75,18500.0,72.82,72.88,72.71,72.75,18500.0
2014-07-25 11:00:00,72.76,72.78,72.67,72.77,18400.0,72.76,72.78,72.67,72.77,18400.0
2014-07-25 11:05:00,72.75,72.76,72.65,72.72,30000.0,72.75,72.76,72.65,72.72,30000.0
2014-07-25 11:10:00,72.72,72.73,72.67,72.67,17200.0,72.72,72.73,72.67,72.67,17200.0
2014-07-25 11:15:00,72.64,72.64,72.57,72.61,6300.0,72.64,72.64,72.57,72.61,6300.0
2014-07-25 11:20:00,72.59,72.6,72.3,72.33,36500.0,72.59,72.6,72.3,72.33,36500.0
2014-07-25 11:25:00,72.32,72.37,72.24,72.24,73600.0,72.32,72.37,72.24,72.24,73600.0
2014-07-25 11:30:00,72.24,72.32,72.24,72.25,23000.0,72.24,72.32,72.24,72.25,23000.0
2014-07-25 11:35:00,72.26,72.32,72.23,72.31,35600.0,72.26,72.32,72.23,72.31,35600.0
2014-07-25 11:40:00,72.32,72.37,72.28,72.36,45900.0,72.32,72.37,72.28,72.36,45900.0
2014-07-25 11:45:00,72.36,72.36,72.29,72.35,9200.0,72.36,72.36,72.29,72.35,9200.0
2014-07-25 11:50:00,72.35,72.37,72.3,72.36,10500.0,72.35,72.37,72.3,72.36,10500.0
2014-07-25 11:55:00,72.4,72.43,72.33,72.39,8500.0,72.4,72.43,72.33,72.39,8500.0
2014-07-25 12:00:00,72.36,72.37,72.33,72.35,8500.0,72.36,72.37,72.33,72.35,8500.0
2014-07-25 12:05:00,72.37,72.41,72.36,72.41,11700.0,72.37,72.41,72.36,72.41,11700.0
2014-07-25 12:10:00,72.41,72.41,72.37,72.39,6800.0,72.41,72.41,72.37,72.39,6800.0
2014-07-25 12:15:00,72.39,72.4,72.38,72.4,10400.0,72.39,72.4,72.38,72.4,10400.0
2014-07-25 12:20:00,72.4,72.4,72.33,72.34,11800.0,72.4,72.4,72.33,72.34,11800.0
2014-07-25 12:25:00,72.34,72.35,72.28,72.33,12100.0,72.34,72.35,72.28,72.33,12100.0
2014-07-25 12:30:00,72.32,72.39,72.3,72.31,20600.0,72.32,72.39,72.3,72.31,20600.0
2014-07-25 12:35:00,72.32,72.41,72.31,72.4,5900.0,72.32,72.41,72.31,72.4,5900.0
2014-07-25 12:40:00,72.4,72.45,72.4,72.45,2800.0,72.4,72.45,72.4,72.45,2800.0
2014-07-25 12:45:00,72.46,72.49,72.45,72.46,8800.0,72.46,72.49,72.45,72.46,8800.0
2014-07-25 12:50:00,72.48,72.49,72.45,72.48,3900.0,72.48,72.49,72.45,72.48,3900.0
2014-07-25 12:55:00,72.47,72.49,72.45,72.48,10400.0,72.47,72.49,72.45,72.48,10400.0
2014-07-25 13:00:00,72.48,72.48,72.42,72.47,7900.0,72.48,72.48,72.42,72.47,7900.0
2014-07-25 13:05:00,72.47,72.49,72.42,72.44,9600.0,72.47,72.49,72.42,72.44,9600.0
2014-07-25 13:10:00,72.45,72.47,72.43,72.43,7700.0,72.45,72.47,72.43,72.43,7700.0
2014-07-25 13:15:00,72.43,72.43,72.36,72.41,7000.0,72.43,72.43,72.36,72.41,7000.0
2014-07-25 13:20:00,72.4,72.44,72.36,72.36,8600.0,72.4,72.44,72.36,72.36,8600.0
2014-07-25 13:25:00,72.38,72.45,72.38,72.39,17400.0,72.38,72.45,72.38,72.39,17400.0
2014-07-25 13:30:00,72.41,72.44,72.28,72.31,9400.0,72.41,72.44,72.28,72.31,9400.0
2014-07-25 13:35:00,72.3,72.42,72.29,72.4,8700.0,72.3,72.42,72.29,72.4,8700.0
2014-07-25 13:40:00,72.41,72.42,72.36,72.36,6700.0,72.41,72.42,72.36,72.36,6700.0
2014-07-25 13:45:00,72.37,72.42,72.36,72.4,5400.0,72.37,72.42,72.36,72.4,5400.0
2014-07-25 13:50:00,72.4,72.4,72.35,72.4,8500.0,72.4,72.4,72.35,72.4,8500.0
2014-07-25 13:55:00,72.38,72.4,72.37,72.39,18200.0,72.38,72.4,72.37,72.39,18200.0
2014-07-25 14:00:00,72.39,72.43,72.35,72.41,28400.0,72.39,72.43,72.35,72.41,28400.0
2014-07-25 14:05:00,72.41,72.49,72.4,72.47,22000.0,72.41,72.49,72.4,72.47,22000.0
2014-07-25 14:10:00,72.48,72.48,72.43,72.44,8900.0,72.48,72.48,72.43,72.44,8900.0
2014-07-25 14:15:00,72.45,72.53,72.44,72.48,17600.0,72.45,72.53,72.44,72.48,17600.0
2014-07-25 14:20:00,72.49,72.58,72.48,72.56,21500.0,72.49,72.58,72.48,72.56,21500.0
2014-07-25 14:25:00,72.57,72.58,72.54,72.54,16900.0,72.57,72.58,72.54,72.54,16900.0
2014-07-25 14:30:00,72.55,72.58,72.53,72.57,20700.0,72.55,72.58,72.53,72.57,20700.0
2014-07-25 14:35:00,72.57,72.57,72.49,72.53,13800.0,72.57,72.57,72.49,72.53,13800.0
2014-07-25 14:40:00,72.53,72.57,72.52,72.57,9200.0,72.53,72.57,72.52,72.57,9200.0
2014-07-25 14:45:00,72.57,72.61,72.54,72.56,17600.0,72.57,72.61,72.54,72.56,17600.0
2014-07-25 14:50:00,72.55,72.55,72.45,72.46,19600.0,72.55,72.55,72.45,72.46,19600.0
2014-07-25 14:55:00,72.46,72.55,72.45,72.55,8500.0,72.46,72.55,72.45,72.55,8500.0
2014-07-25 15:00:00,72.55,72.55,72.45,72.49,12700.0,72.55,72.55,72.45,72.49,12700.0
2014-07-25 15:05:00,72.48,72.53,72.47,72.5,21500.0,72.48,72.53,72.47,72.5,21500.0
2014-07-25 15:10:00,72.51,72.56,72.46,72.46,11400.0,72.51,72.56,72.46,72.46,11400.0
2014-07-25 15:15:00,72.47,72.52,72.46,72.51,8900.0,72.47,72.52,72.46,72.51,8900.0
2014-07-25 15:20:00,72.51,72.57,72.48,72.51,17400.0,72.51,72.57,72.48,72.51,17400.0
2014-07-25 15:25:00,72.52,72.57,72.5,72.55,12700.0,72.52,72.57,72.5,72.55,12700.0
2014-07-25 15:30:00,72.55,72.57,72.52,72.56,23200.0,72.55,72.57,72.52,72.56,23200.0
2014-07-25 15:35:00,72.56,72.57,72.54,72.56,32200.0,72.56,72.57,72.54,72.56,32200.0
2014-07-25 15:40:00,72.56,72.58,72.53,72.55,49100.0,72.56,72.58,72.53,72.55,49100.0
2014-07-25 15:45:00,72.55,72.57,72.52,72.53,33800.0,72.55,72.57,72.52,72.53,33800.0
2014-07-25 15:50:00,72.54,72.58,72.53,72.56,49500.0,72.54,72.58,72.53,72.56,49500.0
2014-07-25 15:55:00,72.57,72.63,72.54,72.62,84100.0,72.57,72.63,72.54,72.62,84100.0
2014-07-28 09:30:00,72.39,72.7,72.25,72.43,38500.0,72.39,72.7,72.25,72.43,38500.0
2014-07-28 09:35:00,72.43,72.61,72.31,72.31,8300.0,72.43,72.61,72.31,72.31,8300.0
2014-07-28 09:40:00,72.33,72.48,72.33,72.33,13400.0,72.33,72.48,72.33,72.33,13400.0
2014-07-28 09:45:00,72.32,72.41,72.22,72.26,8100.0,72.32,72.41,72.22,72.26,8100.0
2014-07-28 09:50:00,72.22,72.27,72.09,72.22,15600.0,72.22,72.27,72.09,72.22,15600.0
2014-07-28 09:55:00,72.2,72.32,72.16,72.28,3600.0,72.2,72.32,72.16,72.28,3600.0
2014-07-28 10:00:00,72.26,72.28,72.02,72.1,22400.0,72.26,72.28,72.02,72.1,22400.0
2014-07-28 10:05:00,72.12,72.19,71.95,71.96,34700.0,72.12,72.19,71.95,71.96,34700.0
2014-07-28 10:10:00,71.97,72.09,71.97,72.09,11900.0,71.97,72.09,71.97,72.09,11900.0
2014-07-28 10:15:00,72.09,72.09,71.84,71.93,16200.0,72.09,72.09,71.84,71.93,16200.0
2014-07-28 10:20:00,71.91,71.99,71.85,71.97,15500.0,71.91,71.99,71.85,71.97,15500.0
2014-07-28 10:25:00,71.95,72.02,71.91,71.93,14000.0,71.95,72.02,71.91,71.93,14000.0
2014-07-28 10:30:00,71.92,72.01,71.89,71.93,15800.0,71.92,72.01,71.89,71.93,15800.0
2014-07-28 10:35:00,71.92,71.98,71.87,71.98,19300.0,71.92,71.98,71.87,71.98,19300.0
2014-07-28 10:40:00,71.98,72.06,71.94,72.03,21200.0,71.98,72.06,71.94,72.03,21200.0
2014-07-28 10:45:00,72.04,72.11,72.02,72.07,23100.0,72.04,72.11,72.02,72.07,23100.0
2014-07-28 10:50:00,72.05,72.19,72.05,72.11,24100.0,72.05,72.19,72.05,72.11,24100.0
2014-07-28 10:55:00,72.11,72.11,72.01,72.02,15700.0,72.11,72.11,72.01,72.02,15700.0
2014-07-28 11:00:00,72.02,72.08,72.0,72.03,22100.0,72.02,72.08,72.0,72.03,22100.0
2014-07-28 11:05:00,72.03,72.08,71.96,72.02,15400.0,72.03,72.08,71.96,72.02,15400.0
2014-07-28 11:10:00,72.03,72.2,72.03,72.13,21700.0,72.03,72.2,72.03,72.13,21700.0
2014-07-28 11:15:00,72.12,72.15,71.99,72.15,20600.0,72.12,72.15,71.99,72.15,20600.0
2014-07-28 11:20:00,72.15,72.25,72.14,72.22,13400.0,72.15,72.25,72.14,72.22,13400.0
2014-07-28 11:25:00,72.22,72.41,72.22,72.4,14100.0,72.22,72.41,72.22,72.4,14100.0
2014-07-28 11:30:00,72.4,72.49,72.39,72.39,12200.0,72.4,72.49,72.39,72.39,12200.0
2014-07-28 11:35:00,72.4,72.41,72.3,72.37,7900.0,72.4,72.41,72.3,72.37,7900.0
2014-07-28 11:40:00,72.37,72.38,72.3,72.33,5000.0,72.37,72.38,72.3,72.33,5000.0
2014-07-28 11:45:00,72.35,72.38,72.3,72.37,13800.0,72.35,72.38,72.3,72.37,13800.0
2014-07-28 11:50:00,72.37,72.42,72.37,72.38,4900.0,72.37,72.42,72.37,72.38,4900.0
2014-07-28 11:55:00,72.38,72.48,72.38,72.45,28700.0,72.38,72.48,72.38,72.45,28700.0
2014-07-28 12:00:00,72.44,72.49,72.43,72.45,8100.0,72.44,72.49,72.43,72.45,8100.0
2014-07-28 12:05:00,72.45,72.5,72.45,72.5,5700.0,72.45,72.5,72.45,72.5,5700.0
2014-07-28 12:10:00,72.5,72.5,72.36,72.44,10900.0,72.5,72.5,72.36,72.44,10900.0
2014-07-28 12:15:00,72.44,72.46,72.42,72.43,3100.0,72.44,72.46,72.42,72.43,3100.0
2014-07-28 12:20:00,72.45,72.49,72.45,72.49,5500.0,72.45,72.49,72.45,72.49,5500.0
2014-07-28 12:25:00,72.5,72.53,72.46,72.46,10700.0,72.5,72.53,72.46,72.46,10700.0
2014-07-28 12:30:00,72.45,72.47,72.4,72.4,10400.0,72.45,72.47,72.4,72.4,10400.0
2014-07-28 12:35:00,72.41,72.45,72.37,72.37,8300.0,72.41,72.45,72.37,72.37,8300.0
2014-07-28 12:40:00,72.36,72.42,72.31,72.42,4400.0,72.36,72.42,72.31,72.42,4400.0
2014-07-28 12:45:00,72.42,72.49,72.37,72.48,8700.0,72.42,72.49,72.37,72.48,8700.0
2014-07-28 12:50:00,72.46,72.49,72.44,72.44,4500.0,72.46,72.49,72.44,72.44,4500.0
2014-07-28 12:55:00,72.46,72.57,72.46,72.55,8100.0,72.46,72.57,72.46,72.55,8100.0
2014-07-28 13:00:00,72.55,72.55,72.43,72.43,4800.0,72.55,72.55,72.43,72.43,4800.0
2014-07-28 13:05:00,72.43,72.47,72.43,72.43,4200.0,72.43,72.47,72.43,72.43,4200.0
2014-07-28 13:10:00,72.44,72.59,72.44,72.59,5900.0,72.44,72.59,72.44,72.59,5900.0
2014-07-28 13:15:00,72.59,72.66,72.58,72.61,9000.0,72.59,72.66,72.58,72.61,9000.0
2014-07-28 13:20:00,72.6,72.73,72.6,72.73,7200.0,72.6,72.73,72.6,72.73,7200.0
2014-07-28 13:25:00,72.74,72.86,72.71,72.8,30100.0,72.74,72.86,72.71,72.8,30100.0
2014-07-28 13:30:00,72.8,72.89,72.8,72.83,11300.0,72.8,72.89,72.8,72.83,11300.0
2014-07-28 13:35:00,72.85,72.96,72.82,72.96,14900.0,72.85,72.96,72.82,72.96,14900.0
2014-07-28 13:40:00,72.96,72.98,72.91,72.96,8400.0,72.96,72.98,72.91,72.96,8400.0
2014-07-28 13:45:00,72.95,73.02,72.91,72.94,26500.0,72.95,73.02,72.91,72.94,26500.0
2014-07-28 13:50:00,72.93,72.95,72.91,72.92,6700.0,72.93,72.95,72.91,72.92,6700.0
2014-07-28 13:55:00,72.93,72.93,72.85,72.88,16900.0,72.93,72.93,72.85,72.88,16900.0
2014-07-28 14:00:00,72.89,72.95,72.85,72.85,24300.0,72.89,72.95,72.85,72.85,24300.0
2014-07-28 14:05:00,72.86,72.93,72.85,72.91,7100.0,72.86,72.93,72.85,72.91,7100.0
2014-07-28 14:10:00,72.91,72.97,72.88,72.89,11600.0,72.91,72.97,72.88,72.89,11600.0
2014-07-28 14:15:00,72.91,72.93,72.85,72.85,18000.0,72.91,72.93,72.85,72.85,18000.0
2014-07-28 14:20:00,72.85,72.91,72.84,72.86,14800.0,72.85,72.91,72.84,72.86,14800.0
2014-07-28 14:25:00,72.87,72.87,72.82,72.82,5500.0,72.87,72.87,72.82,72.82,5500.0
2014-07-28 14:30:00,72.8,72.81,72.7,72.72,13000.0,72.8,72.81,72.7,72.72,13000.0
2014-07-28 14:35:00,72.73,72.76,72.7,72.71,9200.0,72.73,72.76,72.7,72.71,9200.0
2014-07-28 14:40:00,72.73,72.74,72.67,72.69,8900.0,72.73,72.74,72.67,72.69,8900.0
2014-07-28 14:45:00,72.69,72.79,72.69,72.73,8900.0,72.69,72.79,72.69,72.73,8900.0
2014-07-28 14:50:00,72.72,72.78,72.72,72.76,12200.0,72.72,72.78,72.72,72.76,12200.0
2014-07-28 14:55:00,72.76,72.81,72.4,72.73,14500.0,72.76,72.81,72.4,72.73,14500.0
2014-07-28 15:00:00,72.73,72.75,72.65,72.67,29500.0,72.73,72.75,72.65,72.67,29500.0
2014-07-28 15:05:00,72.67,72.73,72.65,72.7,34100.0,72.67,72.73,72.65,72.7,34100.0
2014-07-28 15:10:00,72.7,72.7,72.63,72.65,17800.0,72.7,72.7,72.63,72.65,17800.0
2014-07-28 15:15:00,72.65,72.67,72.62,72.67,13700.0,72.65,72.67,72.62,72.67,13700.0
2014-07-28 15:20:00,72.68,72.68,72.63,72.66,7800.0,72.68,72.68,72.63,72.66,7800.0
2014-07-28 15:25:00,72.65,72.66,72.62,72.65,10300.0,72.65,72.66,72.62,72.65,10300.0
2014-07-28 15:30:00,72.66,72.74,72.66,72.73,21800.0,72.66,72.74,72.66,72.73,21800.0
2014-07-28 15:35:00,72.72,72.72,72.66,72.68,18400.0,72.72,72.72,72.66,72.68,18400.0
2014-07-28 15:40:00,72.67,72.75,72.67,72.73,22400.0,72.67,72.75,72.67,72.73,22400.0
2014-07-28 15:45:00,72.73,72.74,72.69,72.7,26100.0,72.73,72.74,72.69,72.7,26100.0
2014-07-28 15:50:00,72.7,72.72,72.66,72.7,33000.0,72.7,72.72,72.66,72.7,33000.0
2014-07-28 15:55:00,72.69,72.74,72.66,72.7,81100.0,72.69,72.74,72.66,72.7,81100.0
2014-07-29 09:30:00,72.75,73.0,72.66,72.75,33000.0,72.75,73.0,72.66,72.75,33000.0
2014-07-29 09:35:00,72.75,72.75,72.46,72.59,75700.0,72.75,72.75,72.46,72.59,75700.0
2014-07-29 09:40:00,72.66,72.67,72.44,72.63,60900.0,72.66,72.67,72.44,72.63,60900.0
2014-07-29 09:45:00,72.65,72.93,72.6,72.73,112100.0,72.65,72.93,72.6,72.73,112100.0
2014-07-29 09:50:00,72.73,72.88,72.63,72.81,26600.0,72.73,72.88,72.63,72.81,26600.0
2014-07-29 09:55:00,72.77,72.89,72.71,72.75,11000.0,72.77,72.89,72.71,72.75,11000.0
2014-07-29 10:00:00,72.76,72.88,72.71,72.8,34800.0,72.76,72.88,72.71,72.8,34800.0
2014-07-29 10:05:00,72.8,72.89,72.72,72.83,48800.0,72.8,72.89,72.72,72.83,48800.0
2014-07-29 10:10:00,72.84,72.86,72.75,72.82,28500.0,72.84,72.86,72.75,72.82,28500.0
2014-07-29 10:15:00,72.83,72.91,72.76,72.89,68500.0,72.83,72.91,72.76,72.89,68500.0
2014-07-29 10:20:00,72.9,72.94,72.86,72.92,5900.0,72.9,72.94,72.86,72.92,5900.0
2014-07-29 10:25:00,72.91,72.98,72.86,72.97,6800.0,72.91,72.98,72.86,72.97,6800.0
2014-07-29 10:30:00,72.98,72.99,72.89,72.95,15100.0,72.98,72.99,72.89,72.95,15100.0
2014-07-29 10:35:00,72.95,72.99,72.87,72.99,13300.0,72.95,72.99,72.87,72.99,13300.0
2014-07-29 10:40:00,72.99,73.08,72.97,73.06,61400.0,72.99,73.08,72.97,73.06,61400.0
2014-07-29 10:45:00,73.05,73.25,73.05,73.15,45000.0,73.05,73.25,73.05,73.15,45000.0
2014-07-29 10:50:00,73.15,73.2,73.09,73.17,19400.0,73.15,73.2,73.09,73.17,19400.0
2014-07-29 10:55:00,73.18,73.25,73.16,73.17,16600.0,73.18,73.25,73.16,73.17,16600.0
2014-07-29 11:00:00,73.16,73.21,73.02,73.02,17600.0,73.16,73.21,73.02,73.02,17600.0
2014-07-29 11:05:00,73.02,73.04,72.65,72.65,17800.0,73.02,73.04,72.65,72.65,17800.0
2014-07-29 11:10:00,72.68,72.79,72.58,72.72,13800.0,72.68,72.79,72.58,72.72,13800.0
2014-07-29 11:15:00,72.74,72.84,72.73,72.73,10700.0,72.74,72.84,72.73,72.73,10700.0
2014-07-29 11:20:00,72.72,72.8,72.69,72.71,8700.0,72.72,72.8,72.69,72.71,8700.0
2014-07-29 11:25:00,72.71,72.74,72.6,72.6,7500.0,72.71,72.74,72.6,72.6,7500.0
2014-07-29 11:30:00,72.6,72.64,72.5,72.51,15200.0,72.6,72.64,72.5,72.51,15200.0
2014-07-29 11:35:00,72.5,72.61,72.44,72.55,7100.0,72.5,72.61,72.44,72.55,7100.0
2014-07-29 11:40:00,72.52,72.7,72.51,72.64,19500.0,72.52,72.7,72.51,72.64,19500.0
2014-07-29 11:45:00,72.64,72.73,72.63,72.72,5200.0,72.64,72.73,72.63,72.72,5200.0
2014-07-29 11:50:00,72.74,72.74,72.64,72.67,5400.0,72.74,72.74,72.64,72.67,5400.0
2014-07-29 11:55:00,72.67,72.78,72.63,72.76,10100.0,72.67,72.78,72.63,72.76,10100.0
2014-07-29 12:00:00,72.76,72.8,72.73,72.73,62100.0,72.76,72.8,72.73,72.73,62100.0
2014-07-29 12:05:00,72.73,72.73,72.64,72.69,17500.0,72.73,72.73,72.64,72.69,17500.0
2014-07-29 12:10:00,72.68,72.72,72.68,72.72,8400.0,72.68,72.72,72.68,72.72,8400.0
2014-07-29 12:15:00,72.73,72.73,72.6,72.67,16000.0,72.73,72.73,72.6,72.67,16000.0
2014-07-29 12:20:00,72.66,72.71,72.65,72.71,9400.0,72.66,72.71,72.65,72.71,9400.0
2014-07-29 12:25:00,72.7,72.72,72.69,72.7,10900.0,72.7,72.72,72.69,72.7,10900.0
2014-07-29 12:30:00,72.71,72.73,72.69,72.71,8200.0,72.71,72.73,72.69,72.71,8200.0
2014-07-29 12:35:00,72.7,72.72,72.69,72.7,22500.0,72.7,72.72,72.69,72.7,22500.0
2014-07-29 12:40:00,72.72,72.77,72.7,72.75,10600.0,72.72,72.77,72.7,72.75,10600.0
2014-07-29 12:45:00,72.75,72.8,72.75,72.77,10000.0,72.75,72.8,72.75,72.77,10000.0
2014-07-29 12:50:00,72.78,72.82,72.77,72.82,5500.0,72.78,72.82,72.77,72.82,5500.0
2014-07-29 12:55:00,72.82,72.85,72.79,72.81,3900.0,72.82,72.85,72.79,72.81,3900.0
2014-07-29 13:00:00,72.81,72.82,72.74,72.76,9000.0,72.81,72.82,72.74,72.76,9000.0
2014-07-29 13:05:00,72.77,72.79,72.71,72.74,24200.0,72.77,72.79,72.71,72.74,24200.0
2014-07-29 13:10:00,72.74,72.77,72.71,72.73,11800.0,72.74,72.77,72.71,72.73,11800.0
2014-07-29 13:15:00,72.73,72.73,72.7,72.72,6200.0,72.73,72.73,72.7,72.72,6200.0
2014-07-29 13:20:00,72.72,72.78,72.72,72.77,15800.0,72.72,72.78,72.72,72.77,15800.0
2014-07-29 13:25:00,72.79,72.81,72.77,72.81,4300.0,72.79,72.81,72.77,72.81,4300.0
2014-07-29 13:30:00,72.81,72.87,72.8,72.85,6700.0,72.81,72.87,72.8,72.85,6700.0
2014-07-29 13:35:00,72.86,72.86,72.79,72.79,4700.0,72.86,72.86,72.79,72.79,4700.0
2014-07-29 13:40:00,72.81,72.85,72.81,72.85,5600.0,72.81,72.85,72.81,72.85,5600.0
2014-07-29 13:45:00,72.85,72.85,72.79,72.79,3600.0,72.85,72.85,72.79,72.79,3600.0
2014-07-29 13:50:00,72.8,72.85,72.8,72.83,8300.0,72.8,72.85,72.8,72.83,8300.0
2014-07-29 13:55:00,72.83,72.84,72.79,72.79,12800.0,72.83,72.84,72.79,72.79,12800.0
2014-07-29 14:00:00,72.79,72.81,72.78,72.78,8000.0,72.79,72.81,72.78,72.78,8000.0
2014-07-29 14:05:00,72.78,72.79,72.78,72.78,3100.0,72.78,72.79,72.78,72.78,3100.0
2014-07-29 14:10:00,72.78,72.79,72.77,72.78,8800.0,72.78,72.79,72.77,72.78,8800.0
2014-07-29 14:15:00,72.78,72.81,72.7,72.7,13500.0,72.78,72.81,72.7,72.7,13500.0
2014-07-29 14:20:00,72.7,72.73,72.57,72.59,12300.0,72.7,72.73,72.57,72.59,12300.0
2014-07-29 14:25:00,72.61,72.61,72.47,72.56,12100.0,72.61,72.61,72.47,72.56,12100.0
2014-07-29 14:30:00,72.6,72.63,72.59,72.6,10200.0,72.6,72.63,72.59,72.6,10200.0
2014-07-29 14:35:00,72.61,72.62,72.54,72.57,7100.0,72.61,72.62,72.54,72.57,7100.0
2014-07-29 14:40:00,72.58,72.65,72.52,72.52,10500.0,72.58,72.65,72.52,72.52,10500.0
2014-07-29 14:45:00,72.53,72.53,72.5,72.5,22300.0,72.53,72.53,72.5,72.5,22300.0
2014-07-29 14:50:00,72.51,72.51,72.48,72.5,6600.0,72.51,72.51,72.48,72.5,6600.0
2014-07-29 14:55:00,72.51,72.53,72.47,72.5,15100.0,72.51,72.53,72.47,72.5,15100.0
2014-07-29 15:00:00,72.49,72.51,72.42,72.5,18600.0,72.49,72.51,72.42,72.5,18600.0
2014-07-29 15:05:00,72.51,72.53,72.49,72.5,10500.0,72.51,72.53,72.49,72.5,10500.0
2014-07-29 15:10:00,72.5,72.53,72.47,72.51,17600.0,72.5,72.53,72.47,72.51,17600.0
2014-07-29 15:15:00,72.51,72.51,72.46,72.49,19700.0,72.51,72.51,72.46,72.49,19700.0
2014-07-29 15:20:00,72.48,72.5,72.42,72.43,15400.0,72.48,72.5,72.42,72.43,15400.0
2014-07-29 15:25:00,72.45,72.46,72.39,72.4,20800.0,72.45,72.46,72.39,72.4,20800.0
2014-07-29 15:30:00,72.4,72.41,72.34,72.39,27200.0,72.4,72.41,72.34,72.39,27200.0
2014-07-29 15:35:00,72.39,72.42,72.38,72.39,20100.0,72.39,72.42,72.38,72.39,20100.0
2014-07-29 15:40:00,72.39,72.41,72.35,72.35,17400.0,72.39,72.41,72.35,72.35,17400.0
2014-07-29 15:45:00,72.35,72.42,72.28,72.38,40200.0,72.35,72.42,72.28,72.38,40200.0
2014-07-29 15:50:00,72.38,72.38,72.3,72.3,52600.0,72.38,72.38,72.3,72.3,52600.0
2014-07-29 15:55:00,72.3,72.32,72.24,72.28,81200.0,72.3,72.32,72.24,72.28,81200.0
2014-07-30 09:30:00,72.5,72.67,72.44,72.6,23100.0,72.5,72.67,72.44,72.6,23100.0
2014-07-30 09:35:00,72.63,72.67,72.44,72.44,8000.0,72.63,72.67,72.44,72.44,8000.0
2014-07-30 09:40:00,72.45,72.7,72.44,72.65,11600.0,72.45,72.7,72.44,72.65,11600.0
2014-07-30 09:45:00,72.66,72.7,72.47,72.54,15300.0,72.66,72.7,72.47,72.54,15300.0
2014-07-30 09:50:00,72.54,72.6,72.45,72.55,17000.0,72.54,72.6,72.45,72.55,17000.0
2014-07-30 09:55:00,72.58,72.59,72.32,72.41,17800.0,72.58,72.59,72.32,72.41,17800.0
2014-07-30 10:00:00,72.4,72.42,72.29,72.36,22300.0,72.4,72.42,72.29,72.36,22300.0
2014-07-30 10:05:00,72.33,72.34,72.15,72.22,75100.0,72.33,72.34,72.15,72.22,75100.0
2014-07-30 10:10:00,72.22,72.26,72.15,72.19,35800.0,72.22,72.26,72.15,72.19,35800.0
2014-07-30 10:15:00,72.19,72.23,72.11,72.16,42800.0,72.19,72.23,72.11,72.16,42800.0
2014-07-30 10:20:00,72.19,72.22,72.12,72.2,25300.0,72.19,72.22,72.12,72.2,25300.0
2014-07-30 10:25:00,72.17,72.21,72.1,72.15,23100.0,72.17,72.21,72.1,72.15,23100.0
2014-07-30 10:30:00,72.15,72.23,72.15,72.2,18000.0,72.15,72.23,72.15,72.2,18000.0
2014-07-30 10:35:00,72.2,72.23,72.1,72.1,57900.0,72.2,72.23,72.1,72.1,57900.0
2014-07-30 10:40:00,72.1,72.14,71.93,71.93,25200.0,72.1,72.14,71.93,71.93,25200.0
2014-07-30 10:45:00,71.94,72.05,71.88,71.97,27400.0,71.94,72.05,71.88,71.97,27400.0
2014-07-30 10:50:00,71.97,72.04,71.95,72.02,27400.0,71.97,72.04,71.95,72.02,27400.0
2014-07-30 10:55:00,72.01,72.01,71.88,71.89,29800.0,72.01,72.01,71.88,71.89,29800.0
2014-07-30 11:00:00,71.88,71.94,71.82,71.82,20200.0,71.88,71.94,71.82,71.82,20200.0
2014-07-30 11:05:00,71.85,71.89,71.74,71.85,16700.0,71.85,71.89,71.74,71.85,16700.0
2014-07-30 11:10:00,71.88,71.93,71.76,71.84,33300.0,71.88,71.93,71.76,71.84,33300.0
2014-07-30 11:15:00,71.84,71.94,71.84,71.93,22300.0,71.84,71.94,71.84,71.93,22300.0
2014-07-30 11:20:00,71.93,72.01,71.87,71.95,67000.0,71.93,72.01,71.87,71.95,67000.0
2014-07-30 11:25:00,71.97,71.98,71.9,71.92,24800.0,71.97,71.98,71.9,71.92,24800.0
2014-07-30 11:30:00,71.92,71.95,71.85,71.91,19400.0,71.92,71.95,71.85,71.91,19400.0
2014-07-30 11:35:00,71.91,71.93,71.81,71.81,27100.0,71.91,71.93,71.81,71.81,27100.0
2014-07-30 11:40:00,71.84,71.9,71.83,71.84,16400.0,71.84,71.9,71.83,71.84,16400.0
2014-07-30 11:45:00,71.85,71.86,71.71,71.72,21000.0,71.85,71.86,71.71,71.72,21000.0
2014-07-30 11:50:00,71.74,71.8,71.72,71.74,10400.0,71.74,71.8,71.72,71.74,10400.0
2014-07-30 11:55:00,71.75,71.8,71.7,71.76,19400.0,71.75,71.8,71.7,71.76,19400.0
2014-07-30 12:00:00,71.78,71.8,71.74,71.76,27700.0,71.78,71.8,71.74,71.76,27700.0
2014-07-30 12:05:00,71.78,71.79,71.68,71.71,22500.0,71.78,71.79,71.68,71.71,22500.0
2014-07-30 12:10:00,71.71,71.74,71.64,71.68,39200.0,71.71,71.74,71.64,71.68,39200.0
2014-07-30 12:15:00,71.68,71.7,71.6,71.69,28300.0,71.68,71.7,71.6,71.69,28300.0
2014-07-30 12:20:00,71.68,71.69,71.58,71.65,24900.0,71.68,71.69,71.58,71.65,24900.0
2014-07-30 12:25:00,71.65,71.66,71.61,71.64,11500.0,71.65,71.66,71.61,71.64,11500.0
2014-07-30 12:30:00,71.64,71.65,71.56,71.56,26900.0,71.64,71.65,71.56,71.56,26900.0
2014-07-30 12:35:00,71.61,71.67,71.53,71.53,46600.0,71.61,71.67,71.53,71.53,46600.0
2014-07-30 12:40:00,71.54,71.57,71.47,71.51,21500.0,71.54,71.57,71.47,71.51,21500.0
2014-07-30 12:45:00,71.52,71.58,71.51,71.57,4600.0,71.52,71.58,71.51,71.57,4600.0
2014-07-30 12:50:00,71.58,71.6,71.54,71.58,18200.0,71.58,71.6,71.54,71.58,18200.0
2014-07-30 12:55:00,71.59,71.6,71.53,71.59,9800.0,71.59,71.6,71.53,71.59,9800.0
2014-07-30 13:00:00,71.6,71.62,71.5,71.53,22200.0,71.6,71.62,71.5,71.53,22200.0
2014-07-30 13:05:00,71.55,71.6,71.54,71.54,27600.0,71.55,71.6,71.54,71.54,27600.0
2014-07-30 13:10:00,71.55,71.57,71.54,71.57,17200.0,71.55,71.57,71.54,71.57,17200.0
2014-07-30 13:15:00,71.56,71.58,71.54,71.54,9400.0,71.56,71.58,71.54,71.54,9400.0
2014-07-30 13:20:00,71.53,71.59,71.53,71.55,8000.0,71.53,71.59,71.53,71.55,8000.0
2014-07-30 13:25:00,71.55,71.57,71.48,71.57,16600.0,71.55,71.57,71.48,71.57,16600.0
2014-07-30 13:30:00,71.57,71.62,71.54,71.6,24400.0,71.57,71.62,71.54,71.6,24400.0
2014-07-30 13:35:00,71.6,71.63,71.55,71.58,55400.0,71.6,71.63,71.55,71.58,55400.0
2014-07-30 13:40:00,71.59,71.62,71.58,71.61,26600.0,71.59,71.62,71.58,71.61,26600.0
2014-07-30 13:45:00,71.6,71.62,71.55,71.62,17200.0,71.6,71.62,71.55,71.62,17200.0
2014-07-30 13:50:00,71.62,71.7,71.62,71.65,47900.0,71.62,71.7,71.62,71.65,47900.0
2014-07-30 13:55:00,71.64,71.72,71.62,71.7,23000.0,71.64,71.72,71.62,71.7,23000.0
2014-07-30 14:00:00,71.7,71.93,71.58,71.81,162700.0,71.7,71.93,71.58,71.81,162700.0
2014-07-30 14:05:00,71.81,71.99,71.76,71.92,55000.0,71.81,71.99,71.76,71.92,55000.0
2014-07-30 14:10:00,71.95,72.01,71.92,71.98,38400.0,71.95,72.01,71.92,71.98,38400.0
2014-07-30 14:15:00,72.0,72.04,71.95,71.95,36800.0,72.0,72.04,71.95,71.95,36800.0
2014-07-30 14:20:00,71.97,72.02,71.93,71.96,43700.0,71.97,72.02,71.93,71.96,43700.0
2014-07-30 14:25:00,71.97,72.01,71.93,71.97,22200.0,71.97,72.01,71.93,71.97,22200.0
2014-07-30 14:30:00,71.99,72.02,71.94,71.94,32900.0,71.99,72.02,71.94,71.94,32900.0
2014-07-30 14:35:00,71.94,71.97,71.88,71.95,21700.0,71.94,71.97,71.88,71.95,21700.0
2014-07-30 14:40:00,71.95,71.95,71.91,71.94,10700.0,71.95,71.95,71.91,71.94,10700.0
2014-07-30 14:45:00,71.95,71.96,71.79,71.83,35300.0,71.95,71.96,71.79,71.83,35300.0
2014-07-30 14:50:00,71.86,71.9,71.83,71.87,24100.0,71.86,71.9,71.83,71.87,24100.0
2014-07-30 14:55:00,71.87,71.87,71.77,71.8,25000.0,71.87,71.87,71.77,71.8,25000.0
2014-07-30 15:00:00,71.81,71.84,71.68,71.77,28400.0,71.81,71.84,71.68,71.77,28400.0
2014-07-30 15:05:00,71.76,71.82,71.75,71.77,12200.0,71.76,71.82,71.75,71.77,12200.0
2014-07-30 15:10:00,71.78,71.79,71.64,71.66,32100.0,71.78,71.79,71.64,71.66,32100.0
2014-07-30 15:15:00,71.68,71.82,71.59,71.75,36800.0,71.68,71.82,71.59,71.75,36800.0
2014-07-30 15:20:00,71.75,71.78,71.69,71.7,21900.0,71.75,71.78,71.69,71.7,21900.0
2014-07-30 15:25:00,71.69,71.76,71.64,71.72,24400.0,71.69,71.76,71.64,71.72,24400.0
2014-07-30 15:30:00,71.73,71.86,71.73,71.86,27900.0,71.73,71.86,71.73,71.86,27900.0
2014-07-30 15:35:00,71.86,71.88,71.79,71.79,25200.0,71.86,71.88,71.79,71.79,25200.0
2014-07-30 15:40:00,71.78,71.88,71.78,71.84,15700.0,71.78,71.88,71.78,71.84,15700.0
2014-07-30 15:45:00,71.84,71.88,71.8,71.85,28300.0,71.84,71.88,71.8,71.85,28300.0
2014-07-30 15:50:00,71.85,71.94,71.84,71.9,54100.0,71.85,71.94,71.84,71.9,54100.0
2014-07-30 15:55:00,71.9,71.91,71.85,71.89,90000.0,71.9,71.91,71.85,71.89,90000.0
2014-07-31 09:30:00,71.31,71.37,71.07,71.34,51000.0,71.31,71.37,71.07,71.34,51000.0
2014-07-31 09:35:00,71.35,71.54,71.31,71.46,12100.0,71.35,71.54,71.31,71.46,12100.0
2014-07-31 09:40:00,71.47,71.5,71.16,71.26,18900.0,71.47,71.5,71.16,71.26,18900.0
2014-07-31 09:45:00,71.26,71.27,71.04,71.18,20400.0,71.26,71.27,71.04,71.18,20400.0
2014-07-31 09:50:00,71.21,71.24,70.89,71.0,29900.0,71.21,71.24,70.89,71.0,29900.0
2014-07-31 09:55:00,71.04,71.05,70.83,70.86,23600.0,71.04,71.05,70.83,70.86,23600.0
2014-07-31 10:00:00,70.85,70.91,70.69,70.85,36000.0,70.85,70.91,70.69,70.85,36000.0
2014-07-31 10:05:00,70.86,70.95,70.8,70.88,12000.0,70.86,70.95,70.8,70.88,12000.0
2014-07-31 10:10:00,70.84,71.04,70.84,71.0,27000.0,70.84,71.04,70.84,71.0,27000.0
2014-07-31 10:15:00,71.01,71.01,70.92,70.95,23900.0,71.01,71.01,70.92,70.95,23900.0
2014-07-31 10:20:00,70.94,70.97,70.78,70.81,27700.0,70.94,70.97,70.78,70.81,27700.0
2014-07-31 10:25:00,70.81,70.81,70.59,70.67,22600.0,70.81,70.81,70.59,70.67,22600.0
2014-07-31 10:30:00,70.69,70.69,70.41,70.42,20800.0,70.69,70.69,70.41,70.42,20800.0
2014-07-31 10:35:00,70.4,70.52,70.38,70.48,18400.0,70.4,70.52,70.38,70.48,18400.0
2014-07-31 10:40:00,70.49,70.52,70.41,70.48,25700.0,70.49,70.52,70.41,70.48,25700.0
2014-07-31 10:45:00,70.46,70.46,70.26,70.27,19900.0,70.46,70.46,70.26,70.27,19900.0
2014-07-31 10:50:00,70.27,70.31,70.11,70.11,34400.0,70.27,70.31,70.11,70.11,34400.0
2014-07-31 10:55:00,70.12,70.12,69.81,69.86,70700.0,70.12,70.12,69.81,69.86,70700.0
2014-07-31 11:00:00,69.86,69.96,69.85,69.87,66100.0,69.86,69.96,69.85,69.87,66100.0
2014-07-31 11:05:00,69.9,69.92,69.84,69.9,21200.0,69.9,69.92,69.84,69.9,21200.0
2014-07-31 11:10:00,69.9,69.92,69.82,69.82,31200.0,69.9,69.92,69.82,69.82,31200.0
2014-07-31 11:15:00,69.83,69.83,69.72,69.77,27000.0,69.83,69.83,69.72,69.77,27000.0
2014-07-31 11:20:00,69.78,69.82,69.72,69.78,29400.0,69.78,69.82,69.72,69.78,29400.0
2014-07-31 11:25:00,69.78,69.78,69.62,69.64,33500.0,69.78,69.78,69.62,69.64,33500.0
2014-07-31 11:30:00,69.66,69.68,69.55,69.6,92900.0,69.66,69.68,69.55,69.6,92900.0
2014-07-31 11:35:00,69.59,69.64,69.46,69.6,45900.0,69.59,69.64,69.46,69.6,45900.0
2014-07-31 11:40:00,69.6,69.62,69.55,69.58,40600.0,69.6,69.62,69.55,69.58,40600.0
2014-07-31 11:45:00,69.57,69.81,69.55,69.65,55700.0,69.57,69.81,69.55,69.65,55700.0
2014-07-31 11:50:00,69.65,69.67,69.52,69.62,17000.0,69.65,69.67,69.52,69.62,17000.0
2014-07-31 11:55:00,69.63,69.68,69.56,69.63,23900.0,69.63,69.68,69.56,69.63,23900.0
2014-07-31 12:00:00,69.63,69.67,69.55,69.66,17600.0,69.63,69.67,69.55,69.66,17600.0
2014-07-31 12:05:00,69.67,69.73,69.63,69.7,15000.0,69.67,69.73,69.63,69.7,15000.0
2014-07-31 12:10:00,69.72,69.73,69.57,69.59,27700.0,69.72,69.73,69.57,69.59,27700.0
2014-07-31 12:15:00,69.59,69.59,69.53,69.59,20400.0,69.59,69.59,69.53,69.59,20400.0
2014-07-31 12:20:00,69.6,69.6,69.51,69.53,16100.0,69.6,69.6,69.51,69.53,16100.0
2014-07-31 12:25:00,69.54,69.56,69.44,69.5,19100.0,69.54,69.56,69.44,69.5,19100.0
2014-07-31 12:30:00,69.52,69.66,69.5,69.66,27700.0,69.52,69.66,69.5,69.66,27700.0
2014-07-31 12:35:00,69.65,69.71,69.61,69.67,16200.0,69.65,69.71,69.61,69.67,16200.0
2014-07-31 12:40:00,69.65,69.82,69.62,69.78,21500.0,69.65,69.82,69.62,69.78,21500.0
2014-07-31 12:45:00,69.77,69.95,69.74,69.91,30700.0,69.77,69.95,69.74,69.91,30700.0
2014-07-31 12:50:00,69.91,70.03,69.89,69.91,87000.0,69.91,70.03,69.89,69.91,87000.0
2014-07-31 12:55:00,69.91,69.93,69.87,69.91,72700.0,69.91,69.93,69.87,69.91,72700.0
2014-07-31 13:00:00,69.91,69.91,69.84,69.89,15100.0,69.91,69.91,69.84,69.89,15100.0
2014-07-31 13:05:00,69.9,69.9,69.86,69.88,18000.0,69.9,69.9,69.86,69.88,18000.0
2014-07-31 13:10:00,69.89,69.91,69.8,69.89,19400.0,69.89,69.91,69.8,69.89,19400.0
2014-07-31 13:15:00,69.9,69.92,69.78,69.85,16800.0,69.9,69.92,69.78,69.85,16800.0
2014-07-31 13:20:00,69.85,69.85,69.66,69.69,15300.0,69.85,69.85,69.66,69.69,15300.0
2014-07-31 13:25:00,69.69,69.7,69.59,69.69,28000.0,69.69,69.7,69.59,69.69,28000.0
2014-07-31 13:30:00,69.7,69.84,69.68,69.83,13100.0,69.7,69.84,69.68,69.83,13100.0
2014-07-31 13:35:00,69.84,69.91,69.82,69.82,8400.0,69.84,69.91,69.82,69.82,8400.0
2014-07-31 13:40:00,69.8,69.84,69.78,69.79,14500.0,69.8,69.84,69.78,69.79,14500.0
2014-07-31 13:45:00,69.78,69.78,69.71,69.78,11200.0,69.78,69.78,69.71,69.78,11200.0
2014-07-31 13:50:00,69.8,69.84,69.71,69.76,20900.0,69.8,69.84,69.71,69.76,20900.0
2014-07-31 13:55:00,69.75,69.88,69.74,69.85,16800.0,69.75,69.88,69.74,69.85,16800.0
2014-07-31 14:00:00,69.85,69.85,69.78,69.8,26400.0,69.85,69.85,69.78,69.8,26400.0
2014-07-31 14:05:00,69.81,69.9,69.74,69.78,37400.0,69.81,69.9,69.74,69.78,37400.0
2014-07-31 14:10:00,69.78,69.78,69.73,69.74,18000.0,69.78,69.78,69.73,69.74,18000.0
2014-07-31 14:15:00,69.75,69.78,69.65,69.65,23700.0,69.75,69.78,69.65,69.65,23700.0
2014-07-31 14:20:00,69.64,69.66,69.57,69.58,14000.0,69.64,69.66,69.57,69.58,14000.0
2014-07-31 14:25:00,69.59,69.74,69.59,69.74,6400.0,69.59,69.74,69.59,69.74,6400.0
2014-07-31 14:30:00,69.74,69.74,69.65,69.71,16400.0,69.74,69.74,69.65,69.71,16400.0
2014-07-31 14:35:00,69.68,69.69,69.46,69.51,34400.0,69.68,69.69,69.46,69.51,34400.0
2014-07-31 14:40:00,69.49,69.51,69.39,69.42,18700.0,69.49,69.51,69.39,69.42,18700.0
2014-07-31 14:45:00,69.42,69.43,69.3,69.4,34600.0,69.42,69.43,69.3,69.4,34600.0
2014-07-31 14:50:00,69.4,69.55,69.4,69.52,74000.0,69.4,69.55,69.4,69.52,74000.0
2014-07-31 14:55:00,69.52,69.6,69.38,69.39,34900.0,69.52,69.6,69.38,69.39,34900.0
2014-07-31 15:00:00,69.39,69.43,69.36,69.37,35000.0,69.39,69.43,69.36,69.37,35000.0
2014-07-31 15:05:00,69.36,69.42,69.23,69.24,44400.0,69.36,69.42,69.23,69.24,44400.0
2014-07-31 15:10:00,69.25,69.26,69.12,69.12,57500.0,69.25,69.26,69.12,69.12,57500.0
2014-07-31 15:15:00,69.12,69.21,69.11,69.17,33200.0,69.12,69.21,69.11,69.17,33200.0
2014-07-31 15:20:00,69.16,69.21,69.1,69.21,32600.0,69.16,69.21,69.1,69.21,32600.0
2014-07-31 15:25:00,69.21,69.23,69.11,69.18,43800.0,69.21,69.23,69.11,69.18,43800.0
2014-07-31 15:30:00,69.18,69.25,69.15,69.15,58100.0,69.18,69.25,69.15,69.15,58100.0
2014-07-31 15:35:00,69.14,69.2,69.12,69.12,56500.0,69.14,69.2,69.12,69.12,56500.0
2014-07-31 15:40:00,69.12,69.16,69.07,69.08,79300.0,69.12,69.16,69.07,69.08,79300.0
2014-07-31 15:45:00,69.08,69.09,69.02,69.06,117400.0,69.08,69.09,69.02,69.06,117400.0
2014-07-31 15:50:00,69.06,69.08,69.03,69.07,134400.0,69.06,69.08,69.03,69.07,134400.0
2014-07-31 15:55:00,69.08,69.26,69.01,69.11,362900.0,69.08,69.26,69.01,69.11,362900.0
2014-08-01 09:30:00,69.01,69.43,69.01,69.13,70800.0,69.01,69.43,69.01,69.13,70800.0
2014-08-01 09:35:00,69.15,69.53,69.14,69.41,17300.0,69.15,69.53,69.14,69.41,17300.0
2014-08-01 09:40:00,69.5,69.55,69.23,69.24,11000.0,69.5,69.55,69.23,69.24,11000.0
2014-08-01 09:45:00,69.25,69.26,69.11,69.19,14500.0,69.25,69.26,69.11,69.19,14500.0
2014-08-01 09:50:00,69.2,69.3,69.06,69.28,5400.0,69.2,69.3,69.06,69.28,5400.0
2014-08-01 09:55:00,69.33,69.34,69.19,69.25,13500.0,69.33,69.34,69.19,69.25,13500.0
2014-08-01 10:00:00,69.24,69.31,69.14,69.19,21300.0,69.24,69.31,69.14,69.19,21300.0
2014-08-01 10:05:00,69.16,69.21,68.96,68.97,28900.0,69.16,69.21,68.96,68.97,28900.0
2014-08-01 10:10:00,68.97,68.99,68.68,68.69,49200.0,68.97,68.99,68.68,68.69,49200.0
2014-08-01 10:15:00,68.67,68.79,68.6,68.63,31300.0,68.67,68.79,68.6,68.63,31300.0
2014-08-01 10:20:00,68.63,68.72,68.63,68.72,31800.0,68.63,68.72,68.63,68.72,31800.0
2014-08-01 10:25:00,68.74,68.93,68.65,68.9,37600.0,68.74,68.93,68.65,68.9,37600.0
2014-08-01 10:30:00,68.9,68.99,68.89,68.94,33300.0,68.9,68.99,68.89,68.94,33300.0
2014-08-01 10:35:00,68.91,69.07,68.88,69.02,21100.0,68.91,69.07,68.88,69.02,21100.0
2014-08-01 10:40:00,69.03,69.14,69.02,69.02,26500.0,69.03,69.14,69.02,69.02,26500.0
2014-08-01 10:45:00,69.04,69.07,68.88,68.9,19300.0,69.04,69.07,68.88,68.9,19300.0
2014-08-01 10:50:00,68.91,68.92,68.84,68.84,14600.0,68.91,68.92,68.84,68.84,14600.0
2014-08-01 10:55:00,68.83,68.85,68.73,68.79,16700.0,68.83,68.85,68.73,68.79,16700.0
2014-08-01 11:00:00,68.75,68.84,68.74,68.74,16300.0,68.75,68.84,68.74,68.74,16300.0
2014-08-01 11:05:00,68.75,68.83,68.73,68.77,20700.0,68.75,68.83,68.73,68.77,20700.0
2014-08-01 11:10:00,68.77,68.82,68.72,68.78,20800.0,68.77,68.82,68.72,68.78,20800.0
2014-08-01 11:15:00,68.78,68.78,68.68,68.7,28800.0,68.78,68.78,68.68,68.7,28800.0
2014-08-01 11:20:00,68.7,68.85,68.69,68.84,19200.0,68.7,68.85,68.69,68.84,19200.0
2014-08-01 11:25:00,68.85,68.85,68.71,68.71,10100.0,68.85,68.85,68.71,68.71,10100.0
2014-08-01 11:30:00,68.72,68.83,68.72,68.74,10000.0,68.72,68.83,68.72,68.74,10000.0
2014-08-01 11:35:00,68.71,68.76,68.66,68.7,19400.0,68.71,68.76,68.66,68.7,19400.0
2014-08-01 11:40:00,68.71,68.81,68.71,68.73,7900.0,68.71,68.81,68.71,68.73,7900.0
2014-08-01 11:45:00,68.71,68.8,68.63,68.63,16900.0,68.71,68.8,68.63,68.63,16900.0
2014-08-01 11:50:00,68.64,68.69,68.58,68.62,38400.0,68.64,68.69,68.58,68.62,38400.0
2014-08-01 11:55:00,68.62,68.68,68.58,68.63,7600.0,68.62,68.68,68.58,68.63,7600.0
2014-08-01 12:00:00,68.65,68.75,68.61,68.75,15900.0,68.65,68.75,68.61,68.75,15900.0
2014-08-01 12:05:00,68.73,68.74,68.62,68.66,8900.0,68.73,68.74,68.62,68.66,8900.0
2014-08-01 12:10:00,68.67,68.69,68.63,68.68,11700.0,68.67,68.69,68.63,68.68,11700.0
2014-08-01 12:15:00,68.69,68.87,68.66,68.84,11300.0,68.69,68.87,68.66,68.84,11300.0
2014-08-01 12:20:00,68.83,68.91,68.82,68.85,6900.0,68.83,68.91,68.82,68.85,6900.0
2014-08-01 12:25:00,68.86,68.89,68.75,68.78,14300.0,68.86,68.89,68.75,68.78,14300.0
2014-08-01 12:30:00,68.79,68.89,68.79,68.82,6700.0,68.79,68.89,68.79,68.82,6700.0
2014-08-01 12:35:00,68.8,68.82,68.7,68.7,8600.0,68.8,68.82,68.7,68.7,8600.0
2014-08-01 12:40:00,68.68,68.79,68.68,68.75,7300.0,68.68,68.79,68.68,68.75,7300.0
2014-08-01 12:45:00,68.75,68.75,68.56,68.56,16300.0,68.75,68.75,68.56,68.56,16300.0
2014-08-01 12:50:00,68.57,68.72,68.52,68.71,16100.0,68.57,68.72,68.52,68.71,16100.0
2014-08-01 12:55:00,68.7,68.84,68.7,68.77,7100.0,68.7,68.84,68.7,68.77,7100.0
2014-08-01 13:00:00,68.78,68.82,68.69,68.73,9400.0,68.78,68.82,68.69,68.73,9400.0
2014-08-01 13:05:00,68.72,68.78,68.64,68.77,7600.0,68.72,68.78,68.64,68.77,7600.0
2014-08-01 13:10:00,68.78,68.8,68.74,68.76,5900.0,68.78,68.8,68.74,68.76,5900.0
2014-08-01 13:15:00,68.76,68.77,68.66,68.73,14800.0,68.76,68.77,68.66,68.73,14800.0
2014-08-01 13:20:00,68.74,68.82,68.73,68.78,6800.0,68.74,68.82,68.73,68.78,6800.0
2014-08-01 13:25:00,68.78,68.96,68.75,68.96,10900.0,68.78,68.96,68.75,68.96,10900.0
2014-08-01 13:30:00,68.99,69.02,68.92,68.99,21100.0,68.99,69.02,68.92,68.99,21100.0
2014-08-01 13:35:00,68.97,69.05,68.94,69.05,8600.0,68.97,69.05,68.94,69.05,8600.0
2014-08-01 13:40:00,69.05,69.1,68.99,69.1,11100.0,69.05,69.1,68.99,69.1,11100.0
2014-08-01 13:45:00,69.09,69.22,69.07,69.22,16800.0,69.09,69.22,69.07,69.22,16800.0
2014-08-01 13:50:00,69.2,69.2,69.01,69.11,14800.0,69.2,69.2,69.01,69.11,14800.0
2014-08-01 13:55:00,69.11,69.22,69.1,69.19,14000.0,69.11,69.22,69.1,69.19,14000.0
2014-08-01 14:00:00,69.17,69.27,69.14,69.14,19300.0,69.17,69.27,69.14,69.14,19300.0
2014-08-01 14:05:00,69.14,69.31,69.11,69.31,12400.0,69.14,69.31,69.11,69.31,12400.0
2014-08-01 14:10:00,69.29,69.33,69.23,69.25,13300.0,69.29,69.33,69.23,69.25,13300.0
2014-08-01 14:15:00,69.24,69.33,69.2,69.3,40900.0,69.24,69.33,69.2,69.3,40900.0
2014-08-01 14:20:00,69.29,69.3,69.16,69.17,8800.0,69.29,69.3,69.16,69.17,8800.0
2014-08-01 14:25:00,69.16,69.16,69.09,69.1,29800.0,69.16,69.16,69.09,69.1,29800.0
2014-08-01 14:30:00,69.12,69.2,69.11,69.2,8600.0,69.12,69.2,69.11,69.2,8600.0
2014-08-01 14:35:00,69.2,69.26,69.18,69.26,6700.0,69.2,69.26,69.18,69.26,6700.0
2014-08-01 14:40:00,69.26,69.27,69.22,69.24,8300.0,69.26,69.27,69.22,69.24,8300.0
2014-08-01 14:45:00,69.22,69.22,69.11,69.11,14200.0,69.22,69.22,69.11,69.11,14200.0
2014-08-01 14:50:00,69.11,69.15,69.08,69.12,9800.0,69.11,69.15,69.08,69.12,9800.0
2014-08-01 14:55:00,69.11,69.22,69.1,69.19,18600.0,69.11,69.22,69.1,69.19,18600.0
2014-08-01 15:00:00,69.19,69.26,69.15,69.19,22900.0,69.19,69.26,69.15,69.19,22900.0
2014-08-01 15:05:00,69.19,69.25,69.19,69.2,67000.0,69.19,69.25,69.19,69.2,67000.0
2014-08-01 15:10:00,69.21,69.21,69.09,69.1,16100.0,69.21,69.21,69.09,69.1,16100.0
2014-08-01 15:15:00,69.11,69.2,69.11,69.13,15700.0,69.11,69.2,69.11,69.13,15700.0
2014-08-01 15:20:00,69.14,69.2,69.14,69.16,15000.0,69.14,69.2,69.14,69.16,15000.0
2014-08-01 15:25:00,69.15,69.15,69.07,69.07,22200.0,69.15,69.15,69.07,69.07,22200.0
2014-08-01 15:30:00,69.07,69.09,69.02,69.06,20500.0,69.07,69.09,69.02,69.06,20500.0
2014-08-01 15:35:00,69.05,69.19,69.05,69.13,35200.0,69.05,69.19,69.05,69.13,35200.0
2014-08-01 15:40:00,69.13,69.13,69.06,69.06,17800.0,69.13,69.13,69.06,69.06,17800.0
2014-08-01 15:45:00,69.06,69.08,68.98,69.01,83300.0,69.06,69.08,68.98,69.01,83300.0
2014-08-01 15:50:00,69.01,69.01,68.96,69.0,111300.0,69.01,69.01,68.96,69.0,111300.0
2014-08-01 15:55:00,69.0,69.01,68.89,68.95,142100.0,69.0,69.01,68.89,68.95,142100.0
2014-08-04 09:30:00,68.95,69.22,68.9,69.13,44000.0,68.95,69.22,68.9,69.13,44000.0
2014-08-04 09:35:00,69.11,69.24,69.05,69.09,18800.0,69.11,69.24,69.05,69.09,18800.0
2014-08-04 09:40:00,69.08,69.11,68.9,68.93,16400.0,69.08,69.11,68.9,68.93,16400.0
2014-08-04 09:45:00,68.93,68.99,68.77,68.83,47300.0,68.93,68.99,68.77,68.83,47300.0
2014-08-04 09:50:00,68.84,68.97,68.82,68.95,32700.0,68.84,68.97,68.82,68.95,32700.0
2014-08-04 09:55:00,68.96,68.96,68.78,68.85,16500.0,68.96,68.96,68.78,68.85,16500.0
2014-08-04 10:00:00,68.84,68.96,68.78,68.93,29000.0,68.84,68.96,68.78,68.93,29000.0
2014-08-04 10:05:00,68.93,68.97,68.83,68.83,39000.0,68.93,68.97,68.83,68.83,39000.0
2014-08-04 10:10:00,68.86,68.87,68.74,68.82,27500.0,68.86,68.87,68.74,68.82,27500.0
2014-08-04 10:15:00,68.81,68.82,68.63,68.67,26900.0,68.81,68.82,68.63,68.67,26900.0
2014-08-04 10:20:00,68.66,68.79,68.65,68.78,21200.0,68.66,68.79,68.65,68.78,21200.0
2014-08-04 10:25:00,68.76,68.76,68.65,68.65,19800.0,68.76,68.76,68.65,68.65,19800.0
2014-08-04 10:30:00,68.64,68.67,68.5,68.52,30600.0,68.64,68.67,68.5,68.52,30600.0
2014-08-04 10:35:00,68.52,68.53,68.42,68.42,28600.0,68.52,68.53,68.42,68.42,28600.0
2014-08-04 10:40:00,68.42,68.49,68.4,68.42,33500.0,68.42,68.49,68.4,68.42,33500.0
2014-08-04 10:45:00,68.4,68.47,68.36,68.45,23200.0,68.4,68.47,68.36,68.45,23200.0
2014-08-04 10:50:00,68.46,68.53,68.43,68.51,25000.0,68.46,68.53,68.43,68.51,25000.0
2014-08-04 10:55:00,68.51,68.51,68.35,68.41,30300.0,68.51,68.51,68.35,68.41,30300.0
2014-08-04 11:00:00,68.42,68.45,68.37,68.37,15000.0,68.42,68.45,68.37,68.37,15000.0
2014-08-04 11:05:00,68.4,68.57,68.38,68.57,34700.0,68.4,68.57,68.38,68.57,34700.0
2014-08-04 11:10:00,68.57,68.72,68.55,68.65,22800.0,68.57,68.72,68.55,68.65,22800.0
2014-08-04 11:15:00,68.66,68.69,68.62,68.62,21800.0,68.66,68.69,68.62,68.62,21800.0
2014-08-04 11:20:00,68.6,68.64,68.58,68.6,21600.0,68.6,68.64,68.58,68.6,21600.0
2014-08-04 11:25:00,68.6,68.84,68.6,68.84,26200.0,68.6,68.84,68.6,68.84,26200.0
2014-08-04 11:30:00,68.83,68.86,68.8,68.86,19100.0,68.83,68.86,68.8,68.86,19100.0
2014-08-04 11:35:00,68.86,68.86,68.79,68.8,45000.0,68.86,68.86,68.79,68.8,45000.0
2014-08-04 11:40:00,68.82,68.82,68.72,68.72,22200.0,68.82,68.82,68.72,68.72,22200.0
2014-08-04 11:45:00,68.72,68.75,68.68,68.72,16900.0,68.72,68.75,68.68,68.72,16900.0
2014-08-04 11:50:00,68.71,68.74,68.68,68.74,32300.0,68.71,68.74,68.68,68.74,32300.0
2014-08-04 11:55:00,68.74,68.81,68.73,68.77,14600.0,68.74,68.81,68.73,68.77,14600.0
2014-08-04 12:00:00,68.75,68.8,68.75,68.8,9300.0,68.75,68.8,68.75,68.8,9300.0
2014-08-04 12:05:00,68.79,68.89,68.79,68.88,21200.0,68.79,68.89,68.79,68.88,21200.0
2014-08-04 12:10:00,68.89,68.95,68.89,68.91,16500.0,68.89,68.95,68.89,68.91,16500.0
2014-08-04 12:15:00,68.91,68.96,68.88,68.96,14400.0,68.91,68.96,68.88,68.96,14400.0
2014-08-04 12:20:00,68.97,69.0,68.94,69.0,16600.0,68.97,69.0,68.94,69.0,16600.0
2014-08-04 12:25:00,69.01,69.05,69.0,69.05,10500.0,69.01,69.05,69.0,69.05,10500.0
2014-08-04 12:30:00,69.02,69.05,69.0,69.0,12600.0,69.02,69.05,69.0,69.0,12600.0
2014-08-04 12:35:00,69.01,69.01,68.96,68.97,9900.0,69.01,69.01,68.96,68.97,9900.0
2014-08-04 12:40:00,68.97,69.05,68.97,69.01,55200.0,68.97,69.05,68.97,69.01,55200.0
2014-08-04 12:45:00,69.01,69.09,69.01,69.05,9400.0,69.01,69.09,69.01,69.05,9400.0
2014-08-04 12:50:00,69.06,69.06,68.99,68.99,19100.0,69.06,69.06,68.99,68.99,19100.0
2014-08-04 12:55:00,69.0,69.01,68.94,68.94,18200.0,69.0,69.01,68.94,68.94,18200.0
2014-08-04 13:00:00,68.94,68.96,68.93,68.94,9800.0,68.94,68.96,68.93,68.94,9800.0
2014-08-04 13:05:00,68.95,68.95,68.87,68.88,14300.0,68.95,68.95,68.87,68.88,14300.0
2014-08-04 13:10:00,68.89,68.89,68.75,68.77,15600.0,68.89,68.89,68.75,68.77,15600.0
2014-08-04 13:15:00,68.79,68.8,68.77,68.79,14700.0,68.79,68.8,68.77,68.79,14700.0
2014-08-04 13:20:00,68.79,68.84,68.79,68.82,16100.0,68.79,68.84,68.79,68.82,16100.0
2014-08-04 13:25:00,68.82,68.86,68.76,68.76,28000.0,68.82,68.86,68.76,68.76,28000.0
2014-08-04 13:30:00,68.77,68.78,68.72,68.76,19100.0,68.77,68.78,68.72,68.76,19100.0
2014-08-04 13:35:00,68.76,68.86,68.74,68.82,25200.0,68.76,68.86,68.74,68.82,25200.0
2014-08-04 13:40:00,68.82,68.85,68.81,68.84,19200.0,68.82,68.85,68.81,68.84,19200.0
2014-08-04 13:45:00,68.84,68.85,68.78,68.82,27400.0,68.84,68.85,68.78,68.82,27400.0
2014-08-04 13:50:00,68.82,68.85,68.71,68.71,25200.0,68.82,68.85,68.71,68.71,25200.0
2014-08-04 13:55:00,68.71,68.75,68.68,68.7,25400.0,68.71,68.75,68.68,68.7,25400.0
2014-08-04 14:00:00,68.7,68.72,68.63,68.65,60600.0,68.7,68.72,68.63,68.65,60600.0
2014-08-04 14:05:00,68.65,68.66,68.62,68.62,29900.0,68.65,68.66,68.62,68.62,29900.0
2014-08-04 14:10:00,68.62,68.68,68.62,68.68,18900.0,68.62,68.68,68.62,68.68,18900.0
2014-08-04 14:15:00,68.68,68.68,68.64,68.65,27700.0,68.68,68.68,68.64,68.65,27700.0
2014-08-04 14:20:00,68.65,68.69,68.62,68.68,27400.0,68.65,68.69,68.62,68.68,27400.0
2014-08-04 14:25:00,68.69,68.74,68.67,68.68,45100.0,68.69,68.74,68.67,68.68,45100.0
2014-08-04 14:30:00,68.68,68.74,68.68,68.73,17700.0,68.68,68.74,68.68,68.73,17700.0
2014-08-04 14:35:00,68.73,68.78,68.72,68.74,37600.0,68.73,68.78,68.72,68.74,37600.0
2014-08-04 14:40:00,68.75,68.81,68.74,68.81,19800.0,68.75,68.81,68.74,68.81,19800.0
2014-08-04 14:45:00,68.81,68.9,68.81,68.89,32000.0,68.81,68.9,68.81,68.89,32000.0
2014-08-04 14:50:00,68.89,68.92,68.87,68.89,28400.0,68.89,68.92,68.87,68.89,28400.0
2014-08-04 14:55:00,68.89,68.91,68.88,68.9,52500.0,68.89,68.91,68.88,68.9,52500.0
2014-08-04 15:00:00,68.9,68.91,68.87,68.88,45300.0,68.9,68.91,68.87,68.88,45300.0
2014-08-04 15:05:00,68.87,68.87,68.81,68.86,25500.0,68.87,68.87,68.81,68.86,25500.0
2014-08-04 15:10:00,68.87,68.9,68.87,68.89,31000.0,68.87,68.9,68.87,68.89,31000.0
2014-08-04 15:15:00,68.88,68.9,68.87,68.89,47000.0,68.88,68.9,68.87,68.89,47000.0
2014-08-04 15:20:00,68.9,68.91,68.84,68.86,51500.0,68.9,68.91,68.84,68.86,51500.0
2014-08-04 15:25:00,68.86,68.89,68.84,68.89,29600.0,68.86,68.89,68.84,68.89,29600.0
2014-08-04 15:30:00,68.89,68.89,68.85,68.88,39900.0,68.89,68.89,68.85,68.88,39900.0
2014-08-04 15:35:00,68.88,68.9,68.86,68.87,55900.0,68.88,68.9,68.86,68.87,55900.0
2014-08-04 15:40:00,68.87,68.91,68.85,68.89,97700.0,68.87,68.91,68.85,68.89,97700.0
2014-08-04 15:45:00,68.88,68.89,68.84,68.85,95600.0,68.88,68.89,68.84,68.85,95600.0
2014-08-04 15:50:00,68.86,68.87,68.84,68.86,119100.0,68.86,68.87,68.84,68.86,119100.0
2014-08-04 15:55:00,68.86,68.86,68.74,68.76,227000.0,68.86,68.86,68.74,68.76,227000.0
2014-08-05 09:30:00,68.3,68.79,68.29,68.74,43000.0,68.3,68.79,68.29,68.74,43000.0
2014-08-05 09:35:00,68.71,68.84,68.66,68.76,44000.0,68.71,68.84,68.66,68.76,44000.0
2014-08-05 09:40:00,68.81,68.87,68.73,68.78,107000.0,68.81,68.87,68.73,68.78,107000.0
2014-08-05 09:45:00,68.78,68.86,68.72,68.79,35200.0,68.78,68.86,68.72,68.79,35200.0
2014-08-05 09:50:00,68.78,68.78,68.49,68.6,99900.0,68.78,68.78,68.49,68.6,99900.0
2014-08-05 09:55:00,68.59,68.72,68.56,68.72,43500.0,68.59,68.72,68.56,68.72,43500.0
2014-08-05 10:00:00,68.75,68.75,68.59,68.71,65400.0,68.75,68.75,68.59,68.71,65400.0
2014-08-05 10:05:00,68.72,68.8,68.7,68.78,39800.0,68.72,68.8,68.7,68.78,39800.0
2014-08-05 10:10:00,68.78,68.91,68.77,68.9,27100.0,68.78,68.91,68.77,68.9,27100.0
2014-08-05 10:15:00,68.89,68.95,68.79,68.8,17000.0,68.89,68.95,68.79,68.8,17000.0
2014-08-05 10:20:00,68.81,69.01,68.81,69.0,9700.0,68.81,69.01,68.81,69.0,9700.0
2014-08-05 10:25:00,69.0,69.08,68.97,69.08,59600.0,69.0,69.08,68.97,69.08,59600.0
2014-08-05 10:30:00,69.06,69.2,69.0,69.2,114300.0,69.06,69.2,69.0,69.2,114300.0
2014-08-05 10:35:00,69.2,69.23,69.13,69.18,18500.0,69.2,69.23,69.13,69.18,18500.0
2014-08-05 10:40:00,69.18,69.24,69.15,69.21,10900.0,69.18,69.24,69.15,69.21,10900.0
2014-08-05 10:45:00,69.21,69.4,69.2,69.4,45600.0,69.21,69.4,69.2,69.4,45600.0
2014-08-05 10:50:00,69.4,69.41,69.3,69.41,25500.0,69.4,69.41,69.3,69.41,25500.0
2014-08-05 10:55:00,69.41,69.42,69.28,69.32,19800.0,69.41,69.42,69.28,69.32,19800.0
2014-08-05 11:00:00,69.34,69.38,69.23,69.26,69400.0,69.34,69.38,69.23,69.26,69400.0
2014-08-05 11:05:00,69.24,69.33,69.2,69.27,30400.0,69.24,69.33,69.2,69.27,30400.0
2014-08-05 11:10:00,69.28,69.39,69.23,69.39,17400.0,69.28,69.39,69.23,69.39,17400.0
2014-08-05 11:15:00,69.42,69.52,69.41,69.49,39300.0,69.42,69.52,69.41,69.49,39300.0
2014-08-05 11:20:00,69.49,69.55,69.47,69.49,15900.0,69.49,69.55,69.47,69.49,15900.0
2014-08-05 11:25:00,69.5,69.53,69.35,69.38,49100.0,69.5,69.53,69.35,69.38,49100.0
2014-08-05 11:30:00,69.39,69.4,69.25,69.29,28000.0,69.39,69.4,69.25,69.29,28000.0
2014-08-05 11:35:00,69.3,69.35,69.3,69.34,22000.0,69.3,69.35,69.3,69.34,22000.0
2014-08-05 11:40:00,69.37,69.39,69.3,69.3,12300.0,69.37,69.39,69.3,69.3,12300.0
2014-08-05 11:45:00,69.27,69.32,69.21,69.32,36500.0,69.27,69.32,69.21,69.32,36500.0
2014-08-05 11:50:00,69.32,69.37,69.23,69.27,54300.0,69.32,69.37,69.23,69.27,54300.0
2014-08-05 11:55:00,69.27,69.32,69.1,69.14,18400.0,69.27,69.32,69.1,69.14,18400.0
2014-08-05 12:00:00,69.16,69.16,69.03,69.05,12700.0,69.16,69.16,69.03,69.05,12700.0
2014-08-05 12:05:00,69.05,69.06,68.96,69.06,12700.0,69.05,69.06,68.96,69.06,12700.0
2014-08-05 12:10:00,69.06,69.14,69.05,69.1,20700.0,69.06,69.14,69.05,69.1,20700.0
2014-08-05 12:15:00,69.12,69.23,69.12,69.23,11300.0,69.12,69.23,69.12,69.23,11300.0
2014-08-05 12:20:00,69.21,69.24,69.14,69.14,19900.0,69.21,69.24,69.14,69.14,19900.0
2014-08-05 12:25:00,69.15,69.2,69.06,69.2,28300.0,69.15,69.2,69.06,69.2,28300.0
2014-08-05 12:30:00,69.19,69.19,69.09,69.1,9800.0,69.19,69.19,69.09,69.1,9800.0
2014-08-05 12:35:00,69.11,69.11,69.0,69.06,23200.0,69.11,69.11,69.0,69.06,23200.0
2014-08-05 12:40:00,69.06,69.09,69.01,69.06,30900.0,69.06,69.09,69.01,69.06,30900.0
2014-08-05 12:45:00,69.05,69.14,69.04,69.08,10400.0,69.05,69.14,69.04,69.08,10400.0
2014-08-05 12:50:00,69.08,69.1,69.05,69.08,9000.0,69.08,69.1,69.05,69.08,9000.0
2014-08-05 12:55:00,69.12,69.13,69.06,69.1,7900.0,69.12,69.13,69.06,69.1,7900.0
2014-08-05 13:00:00,69.12,69.13,69.02,69.02,10700.0,69.12,69.13,69.02,69.02,10700.0
2014-08-05 13:05:00,69.02,69.07,69.01,69.04,14300.0,69.02,69.07,69.01,69.04,14300.0
2014-08-05 13:10:00,69.03,69.09,69.01,69.09,12600.0,69.03,69.09,69.01,69.09,12600.0
2014-08-05 13:15:00,69.06,69.14,69.02,69.14,10500.0,69.06,69.14,69.02,69.14,10500.0
2014-08-05 13:20:00,69.14,69.16,69.08,69.11,7900.0,69.14,69.16,69.08,69.11,7900.0
2014-08-05 13:25:00,69.11,69.21,69.11,69.19,10200.0,69.11,69.21,69.11,69.19,10200.0
2014-08-05 13:30:00,69.2,69.22,69.14,69.16,12700.0,69.2,69.22,69.14,69.16,12700.0
2014-08-05 13:35:00,69.17,69.17,68.84,68.84,23300.0,69.17,69.17,68.84,68.84,23300.0
2014-08-05 13:40:00,68.82,68.91,68.71,68.81,75000.0,68.82,68.91,68.71,68.81,75000.0
2014-08-05 13:45:00,68.79,68.98,68.79,68.96,63700.0,68.79,68.98,68.79,68.96,63700.0
2014-08-05 13:50:00,68.95,69.06,68.89,69.03,35900.0,68.95,69.06,68.89,69.03,35900.0
2014-08-05 13:55:00,69.02,69.07,68.97,68.97,27600.0,69.02,69.07,68.97,68.97,27600.0
2014-08-05 14:00:00,68.96,68.98,68.87,68.89,24200.0,68.96,68.98,68.87,68.89,24200.0
2014-08-05 14:05:00,68.87,68.89,68.62,68.65,41400.0,68.87,68.89,68.62,68.65,41400.0
2014-08-05 14:10:00,68.66,68.82,68.65,68.81,82400.0,68.66,68.82,68.65,68.81,82400.0
2014-08-05 14:15:00,68.82,68.83,68.7,68.77,11800.0,68.82,68.83,68.7,68.77,11800.0
2014-08-05 14:20:00,68.76,69.01,68.76,68.85,56700.0,68.76,69.01,68.76,68.85,56700.0
2014-08-05 14:25:00,68.86,68.87,68.72,68.82,27500.0,68.86,68.87,68.72,68.82,27500.0
2014-08-05 14:30:00,68.83,68.92,68.81,68.82,24200.0,68.83,68.92,68.81,68.82,24200.0
2014-08-05 14:35:00,68.82,68.9,68.81,68.82,32200.0,68.82,68.9,68.81,68.82,32200.0
2014-08-05 14:40:00,68.81,68.83,68.7,68.71,72100.0,68.81,68.83,68.7,68.71,72100.0
2014-08-05 14:45:00,68.7,68.8,68.7,68.74,27900.0,68.7,68.8,68.7,68.74,27900.0
2014-08-05 14:50:00,68.74,68.77,68.68,68.68,27000.0,68.74,68.77,68.68,68.68,27000.0
2014-08-05 14:55:00,68.71,68.77,68.67,68.68,27700.0,68.71,68.77,68.67,68.68,27700.0
2014-08-05 15:00:00,68.66,68.71,68.62,68.65,46500.0,68.66,68.71,68.62,68.65,46500.0
2014-08-05 15:05:00,68.65,68.72,68.58,68.64,24400.0,68.65,68.72,68.58,68.64,24400.0
2014-08-05 15:10:00,68.64,68.71,68.55,68.59,49500.0,68.64,68.71,68.55,68.59,49500.0
2014-08-05 15:15:00,68.59,68.65,68.56,68.61,134000.0,68.59,68.65,68.56,68.61,134000.0
2014-08-05 15:20:00,68.6,68.9,68.6,68.81,93700.0,68.6,68.9,68.6,68.81,93700.0
2014-08-05 15:25:00,68.84,68.88,68.75,68.75,31400.0,68.84,68.88,68.75,68.75,31400.0
2014-08-05 15:30:00,68.77,68.97,68.77,68.93,35500.0,68.77,68.97,68.77,68.93,35500.0
2014-08-05 15:35:00,68.92,69.03,68.92,68.97,44400.0,68.92,69.03,68.92,68.97,44400.0
2014-08-05 15:40:00,68.96,68.98,68.94,68.95,40200.0,68.96,68.98,68.94,68.95,40200.0
2014-08-05 15:45:00,68.94,68.98,68.9,68.94,67900.0,68.94,68.98,68.9,68.94,67900.0
2014-08-05 15:50:00,68.93,69.05,68.91,68.99,138600.0,68.93,69.05,68.91,68.99,138600.0
2014-08-05 15:55:00,69.0,69.08,68.95,68.98,104800.0,69.0,69.08,68.95,68.98,104800.0
2014-08-06 09:30:00,68.73,68.81,68.48,68.64,84200.0,68.73,68.81,68.48,68.64,84200.0
2014-08-06 09:35:00,68.64,68.98,68.64,68.69,54700.0,68.64,68.98,68.64,68.69,54700.0
2014-08-06 09:40:00,68.62,68.69,68.55,68.63,21000.0,68.62,68.69,68.55,68.63,21000.0
2014-08-06 09:45:00,68.61,68.87,68.61,68.85,26400.0,68.61,68.87,68.61,68.85,26400.0
2014-08-06 09:50:00,68.83,68.87,68.76,68.85,23400.0,68.83,68.87,68.76,68.85,23400.0
2014-08-06 09:55:00,68.85,68.85,68.58,68.68,20400.0,68.85,68.85,68.58,68.68,20400.0
2014-08-06 10:00:00,68.68,68.79,68.61,68.78,22100.0,68.68,68.79,68.61,68.78,22100.0
2014-08-06 10:05:00,68.75,68.8,68.64,68.67,44900.0,68.75,68.8,68.64,68.67,44900.0
2014-08-06 10:10:00,68.69,68.72,68.5,68.5,24900.0,68.69,68.72,68.5,68.5,24900.0
2014-08-06 10:15:00,68.52,68.58,68.31,68.36,81000.0,68.52,68.58,68.31,68.36,81000.0
2014-08-06 10:20:00,68.35,68.48,68.26,68.4,94800.0,68.35,68.48,68.26,68.4,94800.0
2014-08-06 10:25:00,68.43,68.53,68.37,68.47,46300.0,68.43,68.53,68.37,68.47,46300.0
2014-08-06 10:30:00,68.46,68.5,68.3,68.35,55900.0,68.46,68.5,68.3,68.35,55900.0
2014-08-06 10:35:00,68.38,68.47,68.28,68.45,35400.0,68.38,68.47,68.28,68.45,35400.0
2014-08-06 10:40:00,68.46,68.53,68.4,68.49,37900.0,68.46,68.53,68.4,68.49,37900.0
2014-08-06 10:45:00,68.48,68.55,68.45,68.5,10700.0,68.48,68.55,68.45,68.5,10700.0
2014-08-06 10:50:00,68.5,68.69,68.5,68.66,15700.0,68.5,68.69,68.5,68.66,15700.0
2014-08-06 10:55:00,68.66,68.77,68.66,68.76,47600.0,68.66,68.77,68.66,68.76,47600.0
2014-08-06 11:00:00,68.77,68.89,68.75,68.86,59000.0,68.77,68.89,68.75,68.86,59000.0
2014-08-06 11:05:00,68.88,68.96,68.87,68.93,25200.0,68.88,68.96,68.87,68.93,25200.0
2014-08-06 11:10:00,68.94,68.95,68.83,68.84,9600.0,68.94,68.95,68.83,68.84,9600.0
2014-08-06 11:15:00,68.85,68.93,68.8,68.93,19500.0,68.85,68.93,68.8,68.93,19500.0
2014-08-06 11:20:00,68.92,69.02,68.9,68.95,39300.0,68.92,69.02,68.9,68.95,39300.0
2014-08-06 11:25:00,68.93,68.98,68.88,68.88,14500.0,68.93,68.98,68.88,68.88,14500.0
2014-08-06 11:30:00,68.87,69.04,68.87,68.97,11600.0,68.87,69.04,68.87,68.97,11600.0
2014-08-06 11:35:00,68.97,68.98,68.83,68.83,17000.0,68.97,68.98,68.83,68.83,17000.0
2014-08-06 11:40:00,68.83,69.0,68.83,69.0,11800.0,68.83,69.0,68.83,69.0,11800.0
2014-08-06 11:45:00,69.01,69.07,68.97,69.01,14600.0,69.01,69.07,68.97,69.01,14600.0
2014-08-06 11:50:00,69.01,69.05,68.97,68.99,5000.0,69.01,69.05,68.97,68.99,5000.0
2014-08-06 11:55:00,69.0,69.06,68.99,69.05,6700.0,69.0,69.06,68.99,69.05,6700.0
2014-08-06 12:00:00,69.04,69.07,68.98,69.04,14400.0,69.04,69.07,68.98,69.04,14400.0
2014-08-06 12:05:00,69.05,69.05,68.92,68.94,12100.0,69.05,69.05,68.92,68.94,12100.0
2014-08-06 12:10:00,68.94,68.96,68.89,68.96,4500.0,68.94,68.96,68.89,68.96,4500.0
2014-08-06 12:15:00,68.94,68.94,68.8,68.83,19900.0,68.94,68.94,68.8,68.83,19900.0
2014-08-06 12:20:00,68.81,68.81,68.67,68.75,71100.0,68.81,68.81,68.67,68.75,71100.0
2014-08-06 12:25:00,68.75,68.75,68.65,68.65,7000.0,68.75,68.75,68.65,68.65,7000.0
2014-08-06 12:30:00,68.65,68.83,68.65,68.8,21800.0,68.65,68.83,68.65,68.8,21800.0
2014-08-06 12:35:00,68.79,68.87,68.76,68.87,37300.0,68.79,68.87,68.76,68.87,37300.0
2014-08-06 12:40:00,68.87,68.95,68.87,68.95,5600.0,68.87,68.95,68.87,68.95,5600.0
2014-08-06 12:45:00,68.93,68.94,68.88,68.91,8300.0,68.93,68.94,68.88,68.91,8300.0
2014-08-06 12:50:00,68.9,68.98,68.89,68.93,10400.0,68.9,68.98,68.89,68.93,10400.0
2014-08-06 12:55:00,68.94,68.99,68.9,68.92,7400.0,68.94,68.99,68.9,68.92,7400.0
2014-08-06 13:00:00,68.9,68.93,68.84,68.85,14800.0,68.9,68.93,68.84,68.85,14800.0
2014-08-06 13:05:00,68.83,68.9,68.81,68.81,24600.0,68.83,68.9,68.81,68.81,24600.0
2014-08-06 13:10:00,68.83,68.87,68.77,68.78,19900.0,68.83,68.87,68.77,68.78,19900.0
2014-08-06 13:15:00,68.78,68.8,68.74,68.78,18000.0,68.78,68.8,68.74,68.78,18000.0
2014-08-06 13:20:00,68.75,68.8,68.75,68.76,6000.0,68.75,68.8,68.75,68.76,6000.0
2014-08-06 13:25:00,68.76,68.77,68.65,68.65,8200.0,68.76,68.77,68.65,68.65,8200.0
2014-08-06 13:30:00,68.65,68.69,68.61,68.61,10200.0,68.65,68.69,68.61,68.61,10200.0
2014-08-06 13:35:00,68.62,68.68,68.6,68.66,9400.0,68.62,68.68,68.6,68.66,9400.0
2014-08-06 13:40:00,68.64,68.67,68.6,68.63,7800.0,68.64,68.67,68.6,68.63,7800.0
2014-08-06 13:45:00,68.61,68.61,68.49,68.51,11900.0,68.61,68.61,68.49,68.51,11900.0
2014-08-06 13:50:00,68.49,68.5,68.41,68.42,16800.0,68.49,68.5,68.41,68.42,16800.0
2014-08-06 13:55:00,68.41,68.43,68.38,68.38,11400.0,68.41,68.43,68.38,68.38,11400.0
2014-08-06 14:00:00,68.36,68.44,68.32,68.43,12700.0,68.36,68.44,68.32,68.43,12700.0
2014-08-06 14:05:00,68.45,68.46,68.4,68.41,12100.0,68.45,68.46,68.4,68.41,12100.0
2014-08-06 14:10:00,68.41,68.47,68.33,68.47,9300.0,68.41,68.47,68.33,68.47,9300.0
2014-08-06 14:15:00,68.48,68.59,68.48,68.52,23500.0,68.48,68.59,68.48,68.52,23500.0
2014-08-06 14:20:00,68.52,68.57,68.49,68.52,9600.0,68.52,68.57,68.49,68.52,9600.0
2014-08-06 14:25:00,68.53,68.6,68.53,68.58,8200.0,68.53,68.6,68.53,68.58,8200.0
2014-08-06 14:30:00,68.59,68.6,68.46,68.47,16700.0,68.59,68.6,68.46,68.47,16700.0
2014-08-06 14:35:00,68.48,68.51,68.42,68.49,9400.0,68.48,68.51,68.42,68.49,9400.0
2014-08-06 14:40:00,68.5,68.58,68.49,68.54,25100.0,68.5,68.58,68.49,68.54,25100.0
2014-08-06 14:45:00,68.53,68.55,68.49,68.5,21700.0,68.53,68.55,68.49,68.5,21700.0
2014-08-06 14:50:00,68.51,68.53,68.45,68.5,21800.0,68.51,68.53,68.45,68.5,21800.0
2014-08-06 14:55:00,68.49,68.49,68.43,68.43,14600.0,68.49,68.49,68.43,68.43,14600.0
2014-08-06 15:00:00,68.42,68.52,68.41,68.5,14300.0,68.42,68.52,68.41,68.5,14300.0
2014-08-06 15:05:00,68.49,68.51,68.45,68.45,13500.0,68.49,68.51,68.45,68.45,13500.0
2014-08-06 15:10:00,68.44,68.46,68.39,68.41,13900.0,68.44,68.46,68.39,68.41,13900.0
2014-08-06 15:15:00,68.4,68.44,68.35,68.41,21600.0,68.4,68.44,68.35,68.41,21600.0
2014-08-06 15:20:00,68.41,68.44,68.39,68.41,12600.0,68.41,68.44,68.39,68.41,12600.0
2014-08-06 15:25:00,68.42,68.46,68.36,68.37,11400.0,68.42,68.46,68.36,68.37,11400.0
2014-08-06 15:30:00,68.37,68.37,68.29,68.29,25400.0,68.37,68.37,68.29,68.29,25400.0
2014-08-06 15:35:00,68.29,68.38,68.27,68.34,23400.0,68.29,68.38,68.27,68.34,23400.0
2014-08-06 15:40:00,68.33,68.34,68.29,68.32,36000.0,68.33,68.34,68.29,68.32,36000.0
2014-08-06 15:45:00,68.3,68.34,68.29,68.29,65900.0,68.3,68.34,68.29,68.29,65900.0
2014-08-06 15:50:00,68.3,68.34,68.28,68.29,133900.0,68.3,68.34,68.28,68.29,133900.0
2014-08-06 15:55:00,68.28,68.32,68.22,68.23,141100.0,68.28,68.32,68.22,68.23,141100.0
2014-08-07 09:30:00,68.53,68.88,68.33,68.33,35000.0,68.53,68.88,68.33,68.33,35000.0
2014-08-07 09:35:00,68.4,68.48,68.24,68.41,14000.0,68.4,68.48,68.24,68.41,14000.0
2014-08-07 09:40:00,68.43,68.51,68.36,68.44,23900.0,68.43,68.51,68.36,68.44,23900.0
2014-08-07 09:45:00,68.44,68.45,68.32,68.35,16500.0,68.44,68.45,68.32,68.35,16500.0
2014-08-07 09:50:00,68.32,68.57,68.29,68.5,16400.0,68.32,68.57,68.29,68.5,16400.0
2014-08-07 09:55:00,68.51,68.72,68.51,68.62,11200.0,68.51,68.72,68.51,68.62,11200.0
2014-08-07 10:00:00,68.62,68.73,68.49,68.49,15000.0,68.62,68.73,68.49,68.49,15000.0
2014-08-07 10:05:00,68.51,68.56,68.42,68.49,10000.0,68.51,68.56,68.42,68.49,10000.0
2014-08-07 10:10:00,68.49,68.53,68.41,68.44,18400.0,68.49,68.53,68.41,68.44,18400.0
2014-08-07 10:15:00,68.45,68.46,68.32,68.39,16700.0,68.45,68.46,68.32,68.39,16700.0
2014-08-07 10:20:00,68.42,68.48,68.42,68.46,15800.0,68.42,68.48,68.42,68.46,15800.0
2014-08-07 10:25:00,68.49,68.52,68.43,68.46,37600.0,68.49,68.52,68.43,68.46,37600.0
2014-08-07 10:30:00,68.46,68.48,68.37,68.42,42000.0,68.46,68.48,68.37,68.42,42000.0
2014-08-07 10:35:00,68.43,68.46,68.39,68.39,34900.0,68.43,68.46,68.39,68.39,34900.0
2014-08-07 10:40:00,68.39,68.45,68.31,68.37,44700.0,68.39,68.45,68.31,68.37,44700.0
2014-08-07 10:45:00,68.34,68.49,68.27,68.31,24700.0,68.34,68.49,68.27,68.31,24700.0
2014-08-07 10:50:00,68.31,68.32,68.11,68.25,21900.0,68.31,68.32,68.11,68.25,21900.0
2014-08-07 10:55:00,68.27,68.29,68.21,68.28,18200.0,68.27,68.29,68.21,68.28,18200.0
2014-08-07 11:00:00,68.26,68.28,68.19,68.22,10000.0,68.26,68.28,68.19,68.22,10000.0
2014-08-07 11:05:00,68.21,68.21,68.13,68.19,9500.0,68.21,68.21,68.13,68.19,9500.0
2014-08-07 11:10:00,68.19,68.2,68.07,68.07,13100.0,68.19,68.2,68.07,68.07,13100.0
2014-08-07 11:15:00,68.09,68.14,68.03,68.11,29100.0,68.09,68.14,68.03,68.11,29100.0
2014-08-07 11:20:00,68.11,68.15,68.09,68.11,17800.0,68.11,68.15,68.09,68.11,17800.0
2014-08-07 11:25:00,68.11,68.2,68.1,68.14,25200.0,68.11,68.2,68.1,68.14,25200.0
2014-08-07 11:30:00,68.12,68.33,68.12,68.29,23400.0,68.12,68.33,68.12,68.29,23400.0
2014-08-07 11:35:00,68.28,68.34,68.24,68.25,12100.0,68.28,68.34,68.24,68.25,12100.0
2014-08-07 11:40:00,68.23,68.3,68.22,68.3,5800.0,68.23,68.3,68.22,68.3,5800.0
2014-08-07 11:45:00,68.29,68.3,68.07,68.08,34200.0,68.29,68.3,68.07,68.08,34200.0
2014-08-07 11:50:00,68.07,68.11,68.01,68.01,25800.0,68.07,68.11,68.01,68.01,25800.0
2014-08-07 11:55:00,68.03,68.1,68.0,68.09,9100.0,68.03,68.1,68.0,68.09,9100.0
2014-08-07 12:00:00,68.08,68.09,68.01,68.08,17300.0,68.08,68.09,68.01,68.08,17300.0
2014-08-07 12:05:00,68.08,68.08,68.01,68.06,7900.0,68.08,68.08,68.01,68.06,7900.0
2014-08-07 12:10:00,68.05,68.1,68.02,68.1,76800.0,68.05,68.1,68.02,68.1,76800.0
2014-08-07 12:15:00,68.1,68.11,68.06,68.07,21800.0,68.1,68.11,68.06,68.07,21800.0
2014-08-07 12:20:00,68.08,68.1,68.06,68.09,5800.0,68.08,68.1,68.06,68.09,5800.0
2014-08-07 12:25:00,68.08,68.13,68.07,68.07,14200.0,68.08,68.13,68.07,68.07,14200.0
2014-08-07 12:30:00,68.08,68.08,68.01,68.04,7400.0,68.08,68.08,68.01,68.04,7400.0
2014-08-07 12:35:00,68.03,68.03,67.92,67.94,17600.0,68.03,68.03,67.92,67.94,17600.0
2014-08-07 12:40:00,67.96,68.03,67.95,68.0,12700.0,67.96,68.03,67.95,68.0,12700.0
2014-08-07 12:45:00,68.01,68.05,68.01,68.05,4100.0,68.01,68.05,68.01,68.05,4100.0
2014-08-07 12:50:00,68.07,68.07,67.95,68.03,6200.0,68.07,68.07,67.95,68.03,6200.0
2014-08-07 12:55:00,68.03,68.05,67.99,68.03,13200.0,68.03,68.05,67.99,68.03,13200.0
2014-08-07 13:00:00,68.04,68.15,68.04,68.1,7600.0,68.04,68.15,68.04,68.1,7600.0
2014-08-07 13:05:00,68.11,68.15,68.08,68.11,11400.0,68.11,68.15,68.08,68.11,11400.0
2014-08-07 13:10:00,68.13,68.17,68.08,68.08,11000.0,68.13,68.17,68.08,68.08,11000.0
2014-08-07 13:15:00,68.09,68.14,68.05,68.07,19900.0,68.09,68.14,68.05,68.07,19900.0
2014-08-07 13:20:00,68.05,68.12,68.02,68.11,8700.0,68.05,68.12,68.02,68.11,8700.0
2014-08-07 13:25:00,68.12,68.19,68.08,68.12,15600.0,68.12,68.19,68.08,68.12,15600.0
2014-08-07 13:30:00,68.14,68.16,68.08,68.11,15600.0,68.14,68.16,68.08,68.11,15600.0
2014-08-07 13:35:00,68.11,68.18,68.1,68.16,14000.0,68.11,68.18,68.1,68.16,14000.0
2014-08-07 13:40:00,68.18,68.23,68.13,68.2,37900.0,68.18,68.23,68.13,68.2,37900.0
2014-08-07 13:45:00,68.2,68.25,68.19,68.24,5800.0,68.2,68.25,68.19,68.24,5800.0
2014-08-07 13:50:00,68.25,68.25,68.18,68.19,8500.0,68.25,68.25,68.18,68.19,8500.0
2014-08-07 13:55:00,68.19,68.31,68.19,68.3,7400.0,68.19,68.31,68.19,68.3,7400.0
2014-08-07 14:00:00,68.31,68.31,68.22,68.23,9500.0,68.31,68.31,68.22,68.23,9500.0
2014-08-07 14:05:00,68.25,68.31,68.22,68.27,10300.0,68.25,68.31,68.22,68.27,10300.0
2014-08-07 14:10:00,68.26,68.28,68.22,68.23,24500.0,68.26,68.28,68.22,68.23,24500.0
2014-08-07 14:15:00,68.21,68.25,68.14,68.18,12000.0,68.21,68.25,68.14,68.18,12000.0
2014-08-07 14:20:00,68.16,68.17,68.02,68.02,26500.0,68.16,68.17,68.02,68.02,26500.0
2014-08-07 14:25:00,68.03,68.03,67.92,67.92,24100.0,68.03,68.03,67.92,67.92,24100.0
2014-08-07 14:30:00,67.91,67.95,67.89,67.89,17400.0,67.91,67.95,67.89,67.89,17400.0
2014-08-07 14:35:00,67.9,67.9,67.79,67.86,32400.0,67.9,67.9,67.79,67.86,32400.0
2014-08-07 14:40:00,67.87,68.0,67.87,67.93,15500.0,67.87,68.0,67.87,67.93,15500.0
2014-08-07 14:45:00,67.94,67.99,67.94,67.97,8000.0,67.94,67.99,67.94,67.97,8000.0
2014-08-07 14:50:00,67.97,68.04,67.97,68.01,10200.0,67.97,68.04,67.97,68.01,10200.0
2014-08-07 14:55:00,68.0,68.0,67.91,67.92,9800.0,68.0,68.0,67.91,67.92,9800.0
2014-08-07 15:00:00,67.93,68.01,67.89,67.89,17400.0,67.93,68.01,67.89,67.89,17400.0
2014-08-07 15:05:00,67.9,67.95,67.79,67.84,16400.0,67.9,67.95,67.79,67.84,16400.0
2014-08-07 15:10:00,67.85,67.87,67.73,67.76,16100.0,67.85,67.87,67.73,67.76,16100.0
2014-08-07 15:15:00,67.74,67.78,67.67,67.75,16800.0,67.74,67.78,67.67,67.75,16800.0
2014-08-07 15:20:00,67.73,67.74,67.57,67.61,23100.0,67.73,67.74,67.57,67.61,23100.0
2014-08-07 15:25:00,67.61,67.69,67.59,67.68,12400.0,67.61,67.69,67.59,67.68,12400.0
2014-08-07 15:30:00,67.66,67.69,67.61,67.67,39900.0,67.66,67.69,67.61,67.67,39900.0
2014-08-07 15:35:00,67.67,67.82,67.62,67.78,22800.0,67.67,67.82,67.62,67.78,22800.0
2014-08-07 15:40:00,67.78,67.82,67.76,67.77,19800.0,67.78,67.82,67.76,67.77,19800.0
2014-08-07 15:45:00,67.77,67.81,67.74,67.76,21400.0,67.77,67.81,67.74,67.76,21400.0
2014-08-07 15:50:00,67.77,67.87,67.76,67.86,44600.0,67.77,67.87,67.76,67.86,44600.0
2014-08-07 15:55:00,67.86,67.93,67.83,67.84,58100.0,67.86,67.93,67.83,67.84,58100.0
2014-08-08 09:30:00,68.09,68.09,67.88,68.0,42200.0,68.09,68.09,67.88,68.0,42200.0
2014-08-08 09:35:00,67.99,68.01,67.88,67.96,16900.0,67.99,68.01,67.88,67.96,16900.0
2014-08-08 09:40:00,67.99,68.02,67.84,68.01,16200.0,67.99,68.02,67.84,68.01,16200.0
2014-08-08 09:45:00,67.99,68.06,67.96,68.0,18900.0,67.99,68.06,67.96,68.0,18900.0
2014-08-08 09:50:00,68.03,68.08,67.86,67.86,43100.0,68.03,68.08,67.86,67.86,43100.0
2014-08-08 09:55:00,67.85,67.95,67.8,67.86,15800.0,67.85,67.95,67.8,67.86,15800.0
2014-08-08 10:00:00,67.83,67.95,67.83,67.94,7400.0,67.83,67.95,67.83,67.94,7400.0
2014-08-08 10:05:00,68.0,68.0,67.82,67.88,14800.0,68.0,68.0,67.82,67.88,14800.0
2014-08-08 10:10:00,67.89,67.92,67.79,67.8,13200.0,67.89,67.92,67.79,67.8,13200.0
2014-08-08 10:15:00,67.79,67.91,67.78,67.85,10200.0,67.79,67.91,67.78,67.85,10200.0
2014-08-08 10:20:00,67.86,67.86,67.77,67.86,10700.0,67.86,67.86,67.77,67.86,10700.0
2014-08-08 10:25:00,67.85,67.85,67.74,67.78,16600.0,67.85,67.85,67.74,67.78,16600.0
2014-08-08 10:30:00,67.76,67.84,67.74,67.79,12500.0,67.76,67.84,67.74,67.79,12500.0
2014-08-08 10:35:00,67.8,67.86,67.77,67.86,14800.0,67.8,67.86,67.77,67.86,14800.0
2014-08-08 10:40:00,67.86,68.07,67.86,67.97,27100.0,67.86,68.07,67.86,67.97,27100.0
2014-08-08 10:45:00,67.97,68.13,67.97,68.07,16600.0,67.97,68.13,67.97,68.07,16600.0
2014-08-08 10:50:00,68.09,68.14,68.04,68.09,9600.0,68.09,68.14,68.04,68.09,9600.0
2014-08-08 10:55:00,68.08,68.16,68.06,68.16,23500.0,68.08,68.16,68.06,68.16,23500.0
2014-08-08 11:00:00,68.15,68.23,68.1,68.22,16100.0,68.15,68.23,68.1,68.22,16100.0
2014-08-08 11:05:00,68.23,68.33,68.23,68.33,18900.0,68.23,68.33,68.23,68.33,18900.0
2014-08-08 11:10:00,68.32,68.36,68.28,68.28,10200.0,68.32,68.36,68.28,68.28,10200.0
2014-08-08 11:15:00,68.29,68.34,68.29,68.34,6500.0,68.29,68.34,68.29,68.34,6500.0
2014-08-08 11:20:00,68.34,68.36,68.28,68.32,9900.0,68.34,68.36,68.28,68.32,9900.0
2014-08-08 11:25:00,68.36,68.37,68.22,68.27,17400.0,68.36,68.37,68.22,68.27,17400.0
2014-08-08 11:30:00,68.26,68.33,68.22,68.24,13100.0,68.26,68.33,68.22,68.24,13100.0
2014-08-08 11:35:00,68.25,68.25,68.18,68.2,6000.0,68.25,68.25,68.18,68.2,6000.0
2014-08-08 11:40:00,68.2,68.2,68.13,68.19,9200.0,68.2,68.2,68.13,68.19,9200.0
2014-08-08 11:45:00,68.2,68.25,68.2,68.23,21600.0,68.2,68.25,68.2,68.23,21600.0
2014-08-08 11:50:00,68.21,68.23,68.19,68.2,4400.0,68.21,68.23,68.19,68.2,4400.0
2014-08-08 11:55:00,68.21,68.31,68.2,68.27,3100.0,68.21,68.31,68.2,68.27,3100.0
2014-08-08 12:00:00,68.26,68.3,68.25,68.28,4800.0,68.26,68.3,68.25,68.28,4800.0
2014-08-08 12:05:00,68.29,68.34,68.25,68.26,7500.0,68.29,68.34,68.25,68.26,7500.0
2014-08-08 12:10:00,68.27,68.31,68.27,68.29,3400.0,68.27,68.31,68.27,68.29,3400.0
2014-08-08 12:15:00,68.29,68.29,68.26,68.26,11900.0,68.29,68.29,68.26,68.26,11900.0
2014-08-08 12:20:00,68.25,68.27,68.19,68.19,9200.0,68.25,68.27,68.19,68.19,9200.0
2014-08-08 12:25:00,68.17,68.19,68.12,68.14,9800.0,68.17,68.19,68.12,68.14,9800.0
2014-08-08 12:30:00,68.12,68.13,68.09,68.1,7200.0,68.12,68.13,68.09,68.1,7200.0
2014-08-08 12:35:00,68.11,68.13,68.07,68.13,7600.0,68.11,68.13,68.07,68.13,7600.0
2014-08-08 12:40:00,68.13,68.14,68.08,68.1,9300.0,68.13,68.14,68.08,68.1,9300.0
2014-08-08 12:45:00,68.08,68.09,68.06,68.07,3900.0,68.08,68.09,68.06,68.07,3900.0
2014-08-08 12:50:00,68.11,68.13,68.1,68.11,9500.0,68.11,68.13,68.1,68.11,9500.0
2014-08-08 12:55:00,68.1,68.1,68.05,68.06,7800.0,68.1,68.1,68.05,68.06,7800.0
2014-08-08 13:00:00,68.07,68.13,68.07,68.12,4800.0,68.07,68.13,68.07,68.12,4800.0
2014-08-08 13:05:00,68.12,68.14,68.09,68.12,21300.0,68.12,68.14,68.09,68.12,21300.0
2014-08-08 13:10:00,68.12,68.15,68.07,68.13,13700.0,68.12,68.15,68.07,68.13,13700.0
2014-08-08 13:15:00,68.13,68.24,68.12,68.23,26500.0,68.13,68.24,68.12,68.23,26500.0
2014-08-08 13:20:00,68.23,68.28,68.17,68.28,13800.0,68.23,68.28,68.17,68.28,13800.0
2014-08-08 13:25:00,68.29,68.4,68.28,68.36,5000.0,68.29,68.4,68.28,68.36,5000.0
2014-08-08 13:30:00,68.37,68.39,68.35,68.39,12300.0,68.37,68.39,68.35,68.39,12300.0
2014-08-08 13:35:00,68.4,68.44,68.37,68.41,9300.0,68.4,68.44,68.37,68.41,9300.0
2014-08-08 13:40:00,68.42,68.5,68.42,68.48,12000.0,68.42,68.5,68.42,68.48,12000.0
2014-08-08 13:45:00,68.49,68.6,68.48,68.5,16400.0,68.49,68.6,68.48,68.5,16400.0
2014-08-08 13:50:00,68.51,68.53,68.45,68.47,11200.0,68.51,68.53,68.45,68.47,11200.0
2014-08-08 13:55:00,68.46,68.53,68.45,68.53,9400.0,68.46,68.53,68.45,68.53,9400.0
2014-08-08 14:00:00,68.53,68.55,68.49,68.49,20000.0,68.53,68.55,68.49,68.49,20000.0
2014-08-08 14:05:00,68.5,68.54,68.48,68.48,15000.0,68.5,68.54,68.48,68.48,15000.0
2014-08-08 14:10:00,68.49,68.49,68.44,68.48,10500.0,68.49,68.49,68.44,68.48,10500.0
2014-08-08 14:15:00,68.48,68.53,68.45,68.53,12800.0,68.48,68.53,68.45,68.53,12800.0
2014-08-08 14:20:00,68.53,68.55,68.49,68.53,17500.0,68.53,68.55,68.49,68.53,17500.0
2014-08-08 14:25:00,68.55,68.59,68.53,68.56,12100.0,68.55,68.59,68.53,68.56,12100.0
2014-08-08 14:30:00,68.57,68.6,68.54,68.56,11600.0,68.57,68.6,68.54,68.56,11600.0
2014-08-08 14:35:00,68.56,68.6,68.55,68.6,6100.0,68.56,68.6,68.55,68.6,6100.0
2014-08-08 14:40:00,68.59,68.64,68.55,68.56,13300.0,68.59,68.64,68.55,68.56,13300.0
2014-08-08 14:45:00,68.56,68.59,68.55,68.57,15700.0,68.56,68.59,68.55,68.57,15700.0
2014-08-08 14:50:00,68.56,68.59,68.51,68.51,18100.0,68.56,68.59,68.51,68.51,18100.0
2014-08-08 14:55:00,68.51,68.51,68.43,68.45,17300.0,68.51,68.51,68.43,68.45,17300.0
2014-08-08 15:00:00,68.44,68.44,68.37,68.38,13700.0,68.44,68.44,68.37,68.38,13700.0
2014-08-08 15:05:00,68.38,68.4,68.31,68.31,17500.0,68.38,68.4,68.31,68.31,17500.0
2014-08-08 15:10:00,68.31,68.32,68.26,68.32,22600.0,68.31,68.32,68.26,68.32,22600.0
2014-08-08 15:15:00,68.33,68.38,68.29,68.29,21500.0,68.33,68.38,68.29,68.29,21500.0
2014-08-08 15:20:00,68.28,68.35,68.27,68.3,31800.0,68.28,68.35,68.27,68.3,31800.0
2014-08-08 15:25:00,68.3,68.39,68.28,68.38,11800.0,68.3,68.39,68.28,68.38,11800.0
2014-08-08 15:30:00,68.39,68.39,68.37,68.38,11100.0,68.39,68.39,68.37,68.38,11100.0
2014-08-08 15:35:00,68.39,68.41,68.37,68.4,11600.0,68.39,68.41,68.37,68.4,11600.0
2014-08-08 15:40:00,68.41,68.45,68.39,68.45,13700.0,68.41,68.45,68.39,68.45,13700.0
2014-08-08 15:45:00,68.45,68.45,68.4,68.42,14500.0,68.45,68.45,68.4,68.42,14500.0
2014-08-08 15:50:00,68.43,68.47,68.42,68.44,44200.0,68.43,68.47,68.42,68.44,44200.0
2014-08-08 15:55:00,68.45,68.47,68.35,68.39,78900.0,68.45,68.47,68.35,68.39,78900.0
2014-08-11 09:30:00,68.5,68.65,68.35,68.47,62200.0,68.5,68.65,68.35,68.47,62200.0
2014-08-11 09:35:00,68.44,68.48,68.39,68.48,36400.0,68.44,68.48,68.39,68.48,36400.0
2014-08-11 09:40:00,68.47,68.48,68.28,68.37,16700.0,68.47,68.48,68.28,68.37,16700.0
2014-08-11 09:45:00,68.32,68.46,68.28,68.4,99500.0,68.32,68.46,68.28,68.4,99500.0
2014-08-11 09:50:00,68.39,68.42,68.37,68.39,29700.0,68.39,68.42,68.37,68.39,29700.0
2014-08-11 09:55:00,68.4,68.44,68.38,68.42,29600.0,68.4,68.44,68.38,68.42,29600.0
2014-08-11 10:00:00,68.42,68.48,68.35,68.41,25200.0,68.42,68.48,68.35,68.41,25200.0
2014-08-11 10:05:00,68.41,68.57,68.4,68.56,20900.0,68.41,68.57,68.4,68.56,20900.0
2014-08-11 10:10:00,68.56,68.77,68.55,68.7,59300.0,68.56,68.77,68.55,68.7,59300.0
2014-08-11 10:15:00,68.71,68.81,68.7,68.77,24500.0,68.71,68.81,68.7,68.77,24500.0
2014-08-11 10:20:00,68.75,68.88,68.74,68.88,12100.0,68.75,68.88,68.74,68.88,12100.0
2014-08-11 10:25:00,68.87,68.89,68.8,68.8,16600.0,68.87,68.89,68.8,68.8,16600.0
2014-08-11 10:30:00,68.81,68.87,68.8,68.87,15500.0,68.81,68.87,68.8,68.87,15500.0
2014-08-11 10:35:00,68.88,69.07,68.88,69.02,38800.0,68.88,69.07,68.88,69.02,38800.0
2014-08-11 10:40:00,69.02,69.02,68.89,68.92,27100.0,69.02,69.02,68.89,68.92,27100.0
2014-08-11 10:45:00,68.92,68.96,68.84,68.86,17800.0,68.92,68.96,68.84,68.86,17800.0
2014-08-11 10:50:00,68.87,68.87,68.75,68.82,11800.0,68.87,68.87,68.75,68.82,11800.0
2014-08-11 10:55:00,68.85,68.85,68.76,68.78,9100.0,68.85,68.85,68.76,68.78,9100.0
2014-08-11 11:00:00,68.78,68.79,68.66,68.71,16700.0,68.78,68.79,68.66,68.71,16700.0
2014-08-11 11:05:00,68.72,68.78,68.69,68.78,20700.0,68.72,68.78,68.69,68.78,20700.0
2014-08-11 11:10:00,68.76,68.88,68.76,68.88,6000.0,68.76,68.88,68.76,68.88,6000.0
2014-08-11 11:15:00,68.91,68.98,68.91,68.93,26900.0,68.91,68.98,68.91,68.93,26900.0
2014-08-11 11:20:00,68.92,68.94,68.85,68.86,27400.0,68.92,68.94,68.85,68.86,27400.0
2014-08-11 11:25:00,68.85,68.9,68.82,68.84,23200.0,68.85,68.9,68.82,68.84,23200.0
2014-08-11 11:30:00,68.84,68.84,68.78,68.79,19200.0,68.84,68.84,68.78,68.79,19200.0
2014-08-11 11:35:00,68.78,68.82,68.77,68.82,10100.0,68.78,68.82,68.77,68.82,10100.0
2014-08-11 11:40:00,68.82,68.84,68.78,68.84,10900.0,68.82,68.84,68.78,68.84,10900.0
2014-08-11 11:45:00,68.84,68.89,68.84,68.86,10900.0,68.84,68.89,68.84,68.86,10900.0
2014-08-11 11:50:00,68.87,68.91,68.86,68.9,13600.0,68.87,68.91,68.86,68.9,13600.0
2014-08-11 11:55:00,68.9,68.96,68.9,68.95,12600.0,68.9,68.96,68.9,68.95,12600.0
2014-08-11 12:00:00,68.96,69.0,68.95,68.96,15500.0,68.96,69.0,68.95,68.96,15500.0
2014-08-11 12:05:00,68.95,68.99,68.91,68.93,15900.0,68.95,68.99,68.91,68.93,15900.0
2014-08-11 12:10:00,68.91,68.98,68.88,68.97,5800.0,68.91,68.98,68.88,68.97,5800.0
2014-08-11 12:15:00,68.96,69.01,68.96,68.99,9000.0,68.96,69.01,68.96,68.99,9000.0
2014-08-11 12:20:00,69.0,69.05,69.0,69.05,10200.0,69.0,69.05,69.0,69.05,10200.0
2014-08-11 12:25:00,69.06,69.07,69.04,69.06,13700.0,69.06,69.07,69.04,69.06,13700.0
2014-08-11 12:30:00,69.06,69.06,69.02,69.06,19100.0,69.06,69.06,69.02,69.06,19100.0
2014-08-11 12:35:00,69.05,69.14,69.04,69.08,11100.0,69.05,69.14,69.04,69.08,11100.0
2014-08-11 12:40:00,69.09,69.12,69.04,69.05,7900.0,69.09,69.12,69.04,69.05,7900.0
2014-08-11 12:45:00,69.06,69.07,69.01,69.05,9400.0,69.06,69.07,69.01,69.05,9400.0
2014-08-11 12:50:00,69.05,69.06,68.99,69.0,11900.0,69.05,69.06,68.99,69.0,11900.0
2014-08-11 12:55:00,69.0,69.03,68.96,68.96,11500.0,69.0,69.03,68.96,68.96,11500.0
2014-08-11 13:00:00,68.96,69.0,68.96,68.99,13500.0,68.96,69.0,68.96,68.99,13500.0
2014-08-11 13:05:00,69.01,69.02,68.98,68.98,11600.0,69.01,69.02,68.98,68.98,11600.0
2014-08-11 13:10:00,68.99,69.03,68.98,68.99,8900.0,68.99,69.03,68.98,68.99,8900.0
2014-08-11 13:15:00,69.01,69.02,68.98,69.02,12700.0,69.01,69.02,68.98,69.02,12700.0
2014-08-11 13:20:00,69.02,69.03,68.99,69.01,7400.0,69.02,69.03,68.99,69.01,7400.0
2014-08-11 13:25:00,69.01,69.01,68.95,68.97,9700.0,69.01,69.01,68.95,68.97,9700.0
2014-08-11 13:30:00,68.97,69.0,68.94,68.98,11800.0,68.97,69.0,68.94,68.98,11800.0
2014-08-11 13:35:00,68.98,69.01,68.97,69.01,14100.0,68.98,69.01,68.97,69.01,14100.0
2014-08-11 13:40:00,69.01,69.06,69.01,69.03,9800.0,69.01,69.06,69.01,69.03,9800.0
2014-08-11 13:45:00,69.03,69.05,69.02,69.04,13400.0,69.03,69.05,69.02,69.04,13400.0
2014-08-11 13:50:00,69.04,69.04,68.96,68.99,16200.0,69.04,69.04,68.96,68.99,16200.0
2014-08-11 13:55:00,68.98,69.01,68.97,69.0,39000.0,68.98,69.01,68.97,69.0,39000.0
2014-08-11 14:00:00,69.0,69.0,68.86,68.87,57400.0,69.0,69.0,68.86,68.87,57400.0
2014-08-11 14:05:00,68.87,68.89,68.85,68.88,14800.0,68.87,68.89,68.85,68.88,14800.0
2014-08-11 14:10:00,68.87,68.89,68.85,68.85,23600.0,68.87,68.89,68.85,68.85,23600.0
2014-08-11 14:15:00,68.86,68.91,68.83,68.89,24200.0,68.86,68.91,68.83,68.89,24200.0
2014-08-11 14:20:00,68.89,68.91,68.89,68.9,11100.0,68.89,68.91,68.89,68.9,11100.0
2014-08-11 14:25:00,68.9,68.93,68.87,68.9,47700.0,68.9,68.93,68.87,68.9,47700.0
2014-08-11 14:30:00,68.89,68.91,68.86,68.89,17500.0,68.89,68.91,68.86,68.89,17500.0
2014-08-11 14:35:00,68.88,68.91,68.87,68.88,13000.0,68.88,68.91,68.87,68.88,13000.0
2014-08-11 14:40:00,68.89,68.91,68.88,68.91,11800.0,68.89,68.91,68.88,68.91,11800.0
2014-08-11 14:45:00,68.91,68.91,68.88,68.9,23200.0,68.91,68.91,68.88,68.9,23200.0
2014-08-11 14:50:00,68.89,68.92,68.86,68.92,32100.0,68.89,68.92,68.86,68.92,32100.0
2014-08-11 14:55:00,68.9,68.94,68.89,68.92,16800.0,68.9,68.94,68.89,68.92,16800.0
2014-08-11 15:00:00,68.93,69.05,68.93,69.05,25100.0,68.93,69.05,68.93,69.05,25100.0
2014-08-11 15:05:00,69.04,69.1,69.04,69.09,12500.0,69.04,69.1,69.04,69.09,12500.0
2014-08-11 15:10:00,69.09,69.16,69.08,69.16,21000.0,69.09,69.16,69.08,69.16,21000.0
2014-08-11 15:15:00,69.16,69.18,69.13,69.17,25800.0,69.16,69.18,69.13,69.17,25800.0
2014-08-11 15:20:00,69.16,69.17,69.08,69.08,20900.0,69.16,69.17,69.08,69.08,20900.0
2014-08-11 15:25:00,69.09,69.1,69.01,69.01,19400.0,69.09,69.1,69.01,69.01,19400.0
2014-08-11 15:30:00,69.02,69.09,69.0,69.09,17300.0,69.02,69.09,69.0,69.09,17300.0
2014-08-11 15:35:00,69.09,69.09,69.04,69.07,19400.0,69.09,69.09,69.04,69.07,19400.0
2014-08-11 15:40:00,69.06,69.07,68.98,68.99,28000.0,69.06,69.07,68.98,68.99,28000.0
2014-08-11 15:45:00,68.99,69.01,68.93,68.94,34300.0,68.99,69.01,68.93,68.94,34300.0
2014-08-11 15:50:00,68.94,68.97,68.88,68.91,121200.0,68.94,68.97,68.88,68.91,121200.0
2014-08-11 15:55:00,68.91,69.05,68.9,68.96,138100.0,68.91,69.05,68.9,68.96,138100.0
2014-08-12 09:30:00,68.61,68.99,68.61,68.99,27500.0,68.61,68.99,68.61,68.99,27500.0
2014-08-12 09:35:00,68.99,68.99,68.74,68.89,11500.0,68.99,68.99,68.74,68.89,11500.0
2014-08-12 09:40:00,68.86,68.94,68.73,68.74,10000.0,68.86,68.94,68.73,68.74,10000.0
2014-08-12 09:45:00,68.72,68.85,68.67,68.78,16000.0,68.72,68.85,68.67,68.78,16000.0
2014-08-12 09:50:00,68.77,68.77,68.66,68.68,13400.0,68.77,68.77,68.66,68.68,13400.0
2014-08-12 09:55:00,68.64,68.77,68.62,68.77,12100.0,68.64,68.77,68.62,68.77,12100.0
2014-08-12 10:00:00,68.76,68.78,68.68,68.7,15700.0,68.76,68.78,68.68,68.7,15700.0
2014-08-12 10:05:00,68.69,68.77,68.69,68.73,41600.0,68.69,68.77,68.69,68.73,41600.0
2014-08-12 10:10:00,68.72,68.72,68.61,68.64,14300.0,68.72,68.72,68.61,68.64,14300.0
2014-08-12 10:15:00,68.65,68.66,68.56,68.59,25200.0,68.65,68.66,68.56,68.59,25200.0
2014-08-12 10:20:00,68.59,68.67,68.55,68.67,8500.0,68.59,68.67,68.55,68.67,8500.0
2014-08-12 10:25:00,68.66,68.74,68.63,68.74,23100.0,68.66,68.74,68.63,68.74,23100.0
2014-08-12 10:30:00,68.75,68.75,68.63,68.66,24200.0,68.75,68.75,68.63,68.66,24200.0
2014-08-12 10:35:00,68.67,68.7,68.61,68.68,17500.0,68.67,68.7,68.61,68.68,17500.0
2014-08-12 10:40:00,68.67,68.78,68.64,68.64,26000.0,68.67,68.78,68.64,68.64,26000.0
2014-08-12 10:45:00,68.62,68.63,68.49,68.51,41200.0,68.62,68.63,68.49,68.51,41200.0
2014-08-12 10:50:00,68.5,68.51,68.47,68.48,10400.0,68.5,68.51,68.47,68.48,10400.0
2014-08-12 10:55:00,68.49,68.52,68.48,68.51,10500.0,68.49,68.52,68.48,68.51,10500.0
2014-08-12 11:00:00,68.49,68.5,68.28,68.33,21200.0,68.49,68.5,68.28,68.33,21200.0
2014-08-12 11:05:00,68.33,68.36,68.2,68.36,31100.0,68.33,68.36,68.2,68.36,31100.0
2014-08-12 11:10:00,68.34,68.43,68.34,68.42,7600.0,68.34,68.43,68.34,68.42,7600.0
2014-08-12 11:15:00,68.41,68.43,68.38,68.41,5700.0,68.41,68.43,68.38,68.41,5700.0
2014-08-12 11:20:00,68.41,68.48,68.4,68.46,14000.0,68.41,68.48,68.4,68.46,14000.0
2014-08-12 11:25:00,68.45,68.56,68.43,68.56,5500.0,68.45,68.56,68.43,68.56,5500.0
2014-08-12 11:30:00,68.55,68.69,68.49,68.66,98100.0,68.55,68.69,68.49,68.66,98100.0
2014-08-12 11:35:00,68.66,68.66,68.6,68.6,6900.0,68.66,68.66,68.6,68.6,6900.0
2014-08-12 11:40:00,68.58,68.63,68.57,68.62,9300.0,68.58,68.63,68.57,68.62,9300.0
2014-08-12 11:45:00,68.61,68.65,68.61,68.65,4200.0,68.61,68.65,68.61,68.65,4200.0
2014-08-12 11:50:00,68.63,68.64,68.59,68.59,5500.0,68.63,68.64,68.59,68.59,5500.0
2014-08-12 11:55:00,68.59,68.59,68.54,68.54,9700.0,68.59,68.59,68.54,68.54,9700.0
2014-08-12 12:00:00,68.53,68.53,68.46,68.49,5000.0,68.53,68.53,68.46,68.49,5000.0
2014-08-12 12:05:00,68.49,68.54,68.44,68.54,10400.0,68.49,68.54,68.44,68.54,10400.0
2014-08-12 12:10:00,68.54,68.62,68.53,68.62,10800.0,68.54,68.62,68.53,68.62,10800.0
2014-08-12 12:15:00,68.63,68.65,68.6,68.61,11600.0,68.63,68.65,68.6,68.61,11600.0
2014-08-12 12:20:00,68.61,68.66,68.61,68.66,16900.0,68.61,68.66,68.61,68.66,16900.0
2014-08-12 12:25:00,68.65,68.67,68.61,68.63,5900.0,68.65,68.67,68.61,68.63,5900.0
2014-08-12 12:30:00,68.62,68.65,68.61,68.62,4600.0,68.62,68.65,68.61,68.62,4600.0
2014-08-12 12:35:00,68.62,68.68,68.62,68.65,15200.0,68.62,68.68,68.62,68.65,15200.0
2014-08-12 12:40:00,68.66,68.73,68.65,68.67,10200.0,68.66,68.73,68.65,68.67,10200.0
2014-08-12 12:45:00,68.68,68.68,68.64,68.64,4500.0,68.68,68.68,68.64,68.64,4500.0
2014-08-12 12:50:00,68.64,68.7,68.63,68.69,16800.0,68.64,68.7,68.63,68.69,16800.0
2014-08-12 12:55:00,68.7,68.72,68.66,68.68,13400.0,68.7,68.72,68.66,68.68,13400.0
2014-08-12 13:00:00,68.68,68.72,68.65,68.7,43400.0,68.68,68.72,68.65,68.7,43400.0
2014-08-12 13:05:00,68.69,68.77,68.68,68.76,54700.0,68.69,68.77,68.68,68.76,54700.0
2014-08-12 13:10:00,68.76,68.83,68.74,68.76,67900.0,68.76,68.83,68.74,68.76,67900.0
2014-08-12 13:15:00,68.76,68.84,68.75,68.83,23000.0,68.76,68.84,68.75,68.83,23000.0
2014-08-12 13:20:00,68.82,68.87,68.79,68.85,15600.0,68.82,68.87,68.79,68.85,15600.0
2014-08-12 13:25:00,68.85,68.89,68.81,68.86,40100.0,68.85,68.89,68.81,68.86,40100.0
2014-08-12 13:30:00,68.87,68.89,68.78,68.78,28300.0,68.87,68.89,68.78,68.78,28300.0
2014-08-12 13:35:00,68.79,68.8,68.65,68.71,11100.0,68.79,68.8,68.65,68.71,11100.0
2014-08-12 13:40:00,68.7,68.72,68.66,68.71,5700.0,68.7,68.72,68.66,68.71,5700.0
2014-08-12 13:45:00,68.7,68.7,68.6,68.62,13200.0,68.7,68.7,68.6,68.62,13200.0
2014-08-12 13:50:00,68.64,68.75,68.63,68.75,36800.0,68.64,68.75,68.63,68.75,36800.0
2014-08-12 13:55:00,68.75,68.76,68.68,68.76,14300.0,68.75,68.76,68.68,68.76,14300.0
2014-08-12 14:00:00,68.76,68.77,68.7,68.7,22900.0,68.76,68.77,68.7,68.7,22900.0
2014-08-12 14:05:00,68.7,68.71,68.54,68.55,12800.0,68.7,68.71,68.54,68.55,12800.0
2014-08-12 14:10:00,68.55,68.57,68.51,68.55,8800.0,68.55,68.57,68.51,68.55,8800.0
2014-08-12 14:15:00,68.56,68.59,68.44,68.47,16400.0,68.56,68.59,68.44,68.47,16400.0
2014-08-12 14:20:00,68.48,68.53,68.44,68.44,32200.0,68.48,68.53,68.44,68.44,32200.0
2014-08-12 14:25:00,68.44,68.46,68.35,68.39,22500.0,68.44,68.46,68.35,68.39,22500.0
2014-08-12 14:30:00,68.38,68.39,68.32,68.35,18800.0,68.38,68.39,68.32,68.35,18800.0
2014-08-12 14:35:00,68.35,68.47,68.35,68.46,35600.0,68.35,68.47,68.35,68.46,35600.0
2014-08-12 14:40:00,68.48,68.53,68.47,68.52,8300.0,68.48,68.53,68.47,68.52,8300.0
2014-08-12 14:45:00,68.5,68.53,68.48,68.53,6200.0,68.5,68.53,68.48,68.53,6200.0
2014-08-12 14:50:00,68.52,68.63,68.51,68.6,30400.0,68.52,68.63,68.51,68.6,30400.0
2014-08-12 14:55:00,68.58,68.59,68.48,68.48,10400.0,68.58,68.59,68.48,68.48,10400.0
2014-08-12 15:00:00,68.48,68.52,68.48,68.51,7700.0,68.48,68.52,68.48,68.51,7700.0
2014-08-12 15:05:00,68.51,68.6,68.51,68.59,24600.0,68.51,68.6,68.51,68.59,24600.0
2014-08-12 15:10:00,68.59,68.61,68.56,68.56,11500.0,68.59,68.61,68.56,68.56,11500.0
2014-08-12 15:15:00,68.57,68.58,68.54,68.54,19400.0,68.57,68.58,68.54,68.54,19400.0
2014-08-12 15:20:00,68.55,68.61,68.54,68.61,15500.0,68.55,68.61,68.54,68.61,15500.0
2014-08-12 15:25:00,68.61,68.64,68.58,68.64,22400.0,68.61,68.64,68.58,68.64,22400.0
2014-08-12 15:30:00,68.63,68.71,68.6,68.7,17100.0,68.63,68.71,68.6,68.7,17100.0
2014-08-12 15:35:00,68.71,68.8,68.69,68.8,23000.0,68.71,68.8,68.69,68.8,23000.0
2014-08-12 15:40:00,68.81,68.94,68.8,68.86,26500.0,68.81,68.94,68.8,68.86,26500.0
2014-08-12 15:45:00,68.85,68.86,68.79,68.81,32600.0,68.85,68.86,68.79,68.81,32600.0
2014-08-12 15:50:00,68.8,68.85,68.72,68.73,51400.0,68.8,68.85,68.72,68.73,51400.0
2014-08-12 15:55:00,68.73,68.82,68.72,68.78,70300.0,68.73,68.82,68.72,68.78,70300.0
2014-08-13 09:30:00,69.12,69.45,68.36,69.21,34000.0,69.12,69.45,68.36,69.21,34000.0
2014-08-13 09:35:00,69.25,69.25,69.07,69.07,9200.0,69.25,69.25,69.07,69.07,9200.0
2014-08-13 09:40:00,69.08,69.13,69.04,69.11,7500.0,69.08,69.13,69.04,69.11,7500.0
2014-08-13 09:45:00,69.12,69.16,68.99,69.13,8200.0,69.12,69.16,68.99,69.13,8200.0
2014-08-13 09:50:00,69.14,69.17,69.11,69.14,14600.0,69.14,69.17,69.11,69.14,14600.0
2014-08-13 09:55:00,69.14,69.15,69.07,69.07,6000.0,69.14,69.15,69.07,69.07,6000.0
2014-08-13 10:00:00,69.05,69.23,69.03,69.2,14500.0,69.05,69.23,69.03,69.2,14500.0
2014-08-13 10:05:00,69.18,69.29,69.15,69.21,105100.0,69.18,69.29,69.15,69.21,105100.0
2014-08-13 10:10:00,69.22,69.4,69.22,69.3,27800.0,69.22,69.4,69.22,69.3,27800.0
2014-08-13 10:15:00,69.3,69.45,69.3,69.43,11600.0,69.3,69.45,69.3,69.43,11600.0
2014-08-13 10:20:00,69.43,69.5,69.37,69.42,17900.0,69.43,69.5,69.37,69.42,17900.0
2014-08-13 10:25:00,69.42,69.47,69.32,69.33,23400.0,69.42,69.47,69.32,69.33,23400.0
2014-08-13 10:30:00,69.34,69.42,69.33,69.42,11900.0,69.34,69.42,69.33,69.42,11900.0
2014-08-13 10:35:00,69.42,69.53,69.38,69.53,28900.0,69.42,69.53,69.38,69.53,28900.0
2014-08-13 10:40:00,69.54,69.59,69.49,69.53,16900.0,69.54,69.59,69.49,69.53,16900.0
2014-08-13 10:45:00,69.53,69.58,69.5,69.55,16600.0,69.53,69.58,69.5,69.55,16600.0
2014-08-13 10:50:00,69.54,69.6,69.53,69.59,34500.0,69.54,69.6,69.53,69.59,34500.0
2014-08-13 10:55:00,69.59,69.63,69.55,69.63,22000.0,69.59,69.63,69.55,69.63,22000.0
2014-08-13 11:00:00,69.62,69.69,69.62,69.65,20000.0,69.62,69.69,69.62,69.65,20000.0
2014-08-13 11:05:00,69.64,69.68,69.64,69.68,13200.0,69.64,69.68,69.64,69.68,13200.0
2014-08-13 11:10:00,69.68,69.74,69.65,69.73,8900.0,69.68,69.74,69.65,69.73,8900.0
2014-08-13 11:15:00,69.73,69.73,69.69,69.73,7300.0,69.73,69.73,69.69,69.73,7300.0
2014-08-13 11:20:00,69.71,69.73,69.69,69.71,11700.0,69.71,69.73,69.69,69.71,11700.0
2014-08-13 11:25:00,69.71,69.74,69.69,69.74,13200.0,69.71,69.74,69.69,69.74,13200.0
2014-08-13 11:30:00,69.74,69.84,69.73,69.76,12400.0,69.74,69.84,69.73,69.76,12400.0
2014-08-13 11:35:00,69.76,69.8,69.73,69.75,7400.0,69.76,69.8,69.73,69.75,7400.0
2014-08-13 11:40:00,69.72,69.78,69.72,69.77,4700.0,69.72,69.78,69.72,69.77,4700.0
2014-08-13 11:45:00,69.77,69.77,69.72,69.74,9500.0,69.77,69.77,69.72,69.74,9500.0
2014-08-13 11:50:00,69.74,69.75,69.7,69.72,16700.0,69.74,69.75,69.7,69.72,16700.0
2014-08-13 11:55:00,69.73,69.77,69.7,69.72,35500.0,69.73,69.77,69.7,69.72,35500.0
2014-08-13 12:00:00,69.73,69.76,69.7,69.7,28200.0,69.73,69.76,69.7,69.7,28200.0
2014-08-13 12:05:00,69.7,69.7,69.62,69.63,26400.0,69.7,69.7,69.62,69.63,26400.0
2014-08-13 12:10:00,69.63,69.76,69.61,69.75,24200.0,69.63,69.76,69.61,69.75,24200.0
2014-08-13 12:15:00,69.73,69.75,69.71,69.74,11000.0,69.73,69.75,69.71,69.74,11000.0
2014-08-13 12:20:00,69.72,69.75,69.71,69.73,7200.0,69.72,69.75,69.71,69.73,7200.0
2014-08-13 12:25:00,69.73,69.77,69.72,69.77,11600.0,69.73,69.77,69.72,69.77,11600.0
2014-08-13 12:30:00,69.77,69.77,69.68,69.68,25000.0,69.77,69.77,69.68,69.68,25000.0
2014-08-13 12:35:00,69.68,69.68,69.58,69.64,19600.0,69.68,69.68,69.58,69.64,19600.0
2014-08-13 12:40:00,69.63,69.69,69.62,69.69,20600.0,69.63,69.69,69.62,69.69,20600.0
2014-08-13 12:45:00,69.69,69.74,69.67,69.67,5500.0,69.69,69.74,69.67,69.67,5500.0
2014-08-13 12:50:00,69.67,69.76,69.67,69.71,29100.0,69.67,69.76,69.67,69.71,29100.0
2014-08-13 12:55:00,69.72,69.73,69.66,69.67,13800.0,69.72,69.73,69.66,69.67,13800.0
2014-08-13 13:00:00,69.68,69.71,69.65,69.68,12400.0,69.68,69.71,69.65,69.68,12400.0
2014-08-13 13:05:00,69.66,69.69,69.66,69.67,7700.0,69.66,69.69,69.66,69.67,7700.0
2014-08-13 13:10:00,69.67,69.68,69.66,69.68,2200.0,69.67,69.68,69.66,69.68,2200.0
2014-08-13 13:15:00,69.68,69.77,69.64,69.76,23100.0,69.68,69.77,69.64,69.76,23100.0
2014-08-13 13:20:00,69.74,69.75,69.69,69.69,18400.0,69.74,69.75,69.69,69.69,18400.0
2014-08-13 13:25:00,69.68,69.69,69.61,69.61,12700.0,69.68,69.69,69.61,69.61,12700.0
2014-08-13 13:30:00,69.6,69.65,69.6,69.65,15100.0,69.6,69.65,69.6,69.65,15100.0
2014-08-13 13:35:00,69.65,69.65,69.61,69.63,41000.0,69.65,69.65,69.61,69.63,41000.0
2014-08-13 13:40:00,69.64,69.66,69.63,69.65,4700.0,69.64,69.66,69.63,69.65,4700.0
2014-08-13 13:45:00,69.66,69.7,69.65,69.7,8000.0,69.66,69.7,69.65,69.7,8000.0
2014-08-13 13:50:00,69.68,69.68,69.64,69.66,6000.0,69.68,69.68,69.64,69.66,6000.0
2014-08-13 13:55:00,69.66,69.66,69.64,69.65,12800.0,69.66,69.66,69.64,69.65,12800.0
2014-08-13 14:00:00,69.65,69.65,69.58,69.58,18200.0,69.65,69.65,69.58,69.58,18200.0
2014-08-13 14:05:00,69.59,69.6,69.53,69.58,19400.0,69.59,69.6,69.53,69.58,19400.0
2014-08-13 14:10:00,69.59,69.63,69.58,69.58,8800.0,69.59,69.63,69.58,69.58,8800.0
2014-08-13 14:15:00,69.58,69.59,69.57,69.57,7200.0,69.58,69.59,69.57,69.57,7200.0
2014-08-13 14:20:00,69.58,69.59,69.53,69.58,15300.0,69.58,69.59,69.53,69.58,15300.0
2014-08-13 14:25:00,69.59,69.61,69.58,69.58,9500.0,69.59,69.61,69.58,69.58,9500.0
2014-08-13 14:30:00,69.59,69.63,69.56,69.63,9800.0,69.59,69.63,69.56,69.63,9800.0
2014-08-13 14:35:00,69.63,69.66,69.63,69.64,50900.0,69.63,69.66,69.63,69.64,50900.0
2014-08-13 14:40:00,69.64,69.65,69.61,69.63,18400.0,69.64,69.65,69.61,69.63,18400.0
2014-08-13 14:45:00,69.63,69.64,69.62,69.63,16500.0,69.63,69.64,69.62,69.63,16500.0
2014-08-13 14:50:00,69.63,69.63,69.6,69.6,19000.0,69.63,69.63,69.6,69.6,19000.0
2014-08-13 14:55:00,69.61,69.68,69.58,69.67,26100.0,69.61,69.68,69.58,69.67,26100.0
2014-08-13 15:00:00,69.67,69.68,69.62,69.63,23500.0,69.67,69.68,69.62,69.63,23500.0
2014-08-13 15:05:00,69.62,69.67,69.62,69.64,12800.0,69.62,69.67,69.62,69.64,12800.0
2014-08-13 15:10:00,69.64,69.66,69.62,69.65,17500.0,69.64,69.66,69.62,69.65,17500.0
2014-08-13 15:15:00,69.64,69.7,69.64,69.7,10600.0,69.64,69.7,69.64,69.7,10600.0
2014-08-13 15:20:00,69.7,69.79,69.7,69.79,20800.0,69.7,69.79,69.7,69.79,20800.0
2014-08-13 15:25:00,69.8,69.86,69.78,69.86,41500.0,69.8,69.86,69.78,69.86,41500.0
2014-08-13 15:30:00,69.86,69.86,69.8,69.8,30300.0,69.86,69.86,69.8,69.8,30300.0
2014-08-13 15:35:00,69.8,69.81,69.71,69.71,26100.0,69.8,69.81,69.71,69.71,26100.0
2014-08-13 15:40:00,69.71,69.71,69.68,69.7,26900.0,69.71,69.71,69.68,69.7,26900.0
2014-08-13 15:45:00,69.7,69.97,69.69,69.74,36100.0,69.7,69.97,69.69,69.74,36100.0
2014-08-13 15:50:00,69.75,69.81,69.74,69.8,70800.0,69.75,69.81,69.74,69.8,70800.0
2014-08-13 15:55:00,69.81,69.81,69.73,69.79,84300.0,69.81,69.81,69.73,69.79,84300.0
2014-08-14 09:30:00,69.89,70.0,69.78,69.79,22400.0,69.89,70.0,69.78,69.79,22400.0
2014-08-14 09:35:00,69.83,70.0,69.83,69.83,45700.0,69.83,70.0,69.83,69.83,45700.0
2014-08-14 09:40:00,69.84,69.84,69.67,69.78,7300.0,69.84,69.84,69.67,69.78,7300.0
2014-08-14 09:45:00,69.79,69.81,69.72,69.72,4800.0,69.79,69.81,69.72,69.72,4800.0
2014-08-14 09:50:00,69.72,69.77,69.68,69.7,13000.0,69.72,69.77,69.68,69.7,13000.0
2014-08-14 09:55:00,69.7,69.83,69.69,69.83,8700.0,69.7,69.83,69.69,69.83,8700.0
2014-08-14 10:00:00,69.81,69.82,69.67,69.72,12500.0,69.81,69.82,69.67,69.72,12500.0
2014-08-14 10:05:00,69.73,69.75,69.59,69.64,6200.0,69.73,69.75,69.59,69.64,6200.0
2014-08-14 10:10:00,69.65,69.66,69.59,69.62,6400.0,69.65,69.66,69.59,69.62,6400.0
2014-08-14 10:15:00,69.65,69.76,69.65,69.72,7100.0,69.65,69.76,69.65,69.72,7100.0
2014-08-14 10:20:00,69.73,69.91,69.73,69.86,11200.0,69.73,69.91,69.73,69.86,11200.0
2014-08-14 10:25:00,69.85,69.86,69.75,69.78,5400.0,69.85,69.86,69.75,69.78,5400.0
2014-08-14 10:30:00,69.8,69.87,69.8,69.85,6700.0,69.8,69.87,69.8,69.85,6700.0
2014-08-14 10:35:00,69.84,69.85,69.69,69.71,7100.0,69.84,69.85,69.69,69.71,7100.0
2014-08-14 10:40:00,69.7,69.79,69.69,69.77,8100.0,69.7,69.79,69.69,69.77,8100.0
2014-08-14 10:45:00,69.77,69.81,69.75,69.75,9600.0,69.77,69.81,69.75,69.75,9600.0
2014-08-14 10:50:00,69.74,69.79,69.71,69.71,7300.0,69.74,69.79,69.71,69.71,7300.0
2014-08-14 10:55:00,69.72,69.78,69.7,69.77,24400.0,69.72,69.78,69.7,69.77,24400.0
2014-08-14 11:00:00,69.75,69.8,69.75,69.76,16300.0,69.75,69.8,69.75,69.76,16300.0
2014-08-14 11:05:00,69.75,69.78,69.73,69.78,19500.0,69.75,69.78,69.73,69.78,19500.0
2014-08-14 11:10:00,69.77,69.78,69.75,69.78,11500.0,69.77,69.78,69.75,69.78,11500.0
2014-08-14 11:15:00,69.78,69.78,69.75,69.78,6400.0,69.78,69.78,69.75,69.78,6400.0
2014-08-14 11:20:00,69.76,69.8,69.76,69.78,13400.0,69.76,69.8,69.76,69.78,13400.0
2014-08-14 11:25:00,69.77,69.8,69.73,69.73,19100.0,69.77,69.8,69.73,69.73,19100.0
2014-08-14 11:30:00,69.74,69.75,69.65,69.68,12000.0,69.74,69.75,69.65,69.68,12000.0
2014-08-14 11:35:00,69.68,69.68,69.62,69.62,5500.0,69.68,69.68,69.62,69.62,5500.0
2014-08-14 11:40:00,69.64,69.66,69.62,69.62,5200.0,69.64,69.66,69.62,69.62,5200.0
2014-08-14 11:45:00,69.62,69.68,69.62,69.68,9400.0,69.62,69.68,69.62,69.68,9400.0
2014-08-14 11:50:00,69.69,69.73,69.67,69.73,4200.0,69.69,69.73,69.67,69.73,4200.0
2014-08-14 11:55:00,69.73,69.83,69.73,69.83,3900.0,69.73,69.83,69.73,69.83,3900.0
2014-08-14 12:00:00,69.84,69.87,69.81,69.82,6300.0,69.84,69.87,69.81,69.82,6300.0
2014-08-14 12:05:00,69.8,69.85,69.8,69.82,8800.0,69.8,69.85,69.8,69.82,8800.0
2014-08-14 12:10:00,69.82,69.85,69.78,69.79,3800.0,69.82,69.85,69.78,69.79,3800.0
2014-08-14 12:15:00,69.8,69.83,69.8,69.8,4300.0,69.8,69.83,69.8,69.8,4300.0
2014-08-14 12:20:00,69.8,69.81,69.76,69.81,6700.0,69.8,69.81,69.76,69.81,6700.0
2014-08-14 12:25:00,69.8,69.82,69.78,69.81,8500.0,69.8,69.82,69.78,69.81,8500.0
2014-08-14 12:30:00,69.81,69.82,69.79,69.79,4200.0,69.81,69.82,69.79,69.79,4200.0
2014-08-14 12:35:00,69.78,69.82,69.74,69.82,5400.0,69.78,69.82,69.74,69.82,5400.0
2014-08-14 12:40:00,69.81,69.86,69.81,69.86,5700.0,69.81,69.86,69.81,69.86,5700.0
2014-08-14 12:45:00,69.86,69.86,69.8,69.82,7100.0,69.86,69.86,69.8,69.82,7100.0
2014-08-14 12:50:00,69.82,69.86,69.82,69.84,5600.0,69.82,69.86,69.82,69.84,5600.0
2014-08-14 12:55:00,69.83,69.83,69.77,69.8,5600.0,69.83,69.83,69.77,69.8,5600.0
2014-08-14 13:00:00,69.79,69.81,69.76,69.8,10500.0,69.79,69.81,69.76,69.8,10500.0
2014-08-14 13:05:00,69.8,69.81,69.78,69.81,6700.0,69.8,69.81,69.78,69.81,6700.0
2014-08-14 13:10:00,69.82,69.93,69.82,69.93,10000.0,69.82,69.93,69.82,69.93,10000.0
2014-08-14 13:15:00,69.92,69.98,69.92,69.95,14600.0,69.92,69.98,69.92,69.95,14600.0
2014-08-14 13:20:00,69.95,69.96,69.91,69.93,3500.0,69.95,69.96,69.91,69.93,3500.0
2014-08-14 13:25:00,69.93,69.93,69.9,69.9,6700.0,69.93,69.93,69.9,69.9,6700.0
2014-08-14 13:30:00,69.88,69.91,69.84,69.87,42700.0,69.88,69.91,69.84,69.87,42700.0
2014-08-14 13:35:00,69.88,69.88,69.82,69.84,14400.0,69.88,69.88,69.82,69.84,14400.0
2014-08-14 13:40:00,69.81,69.86,69.81,69.84,10200.0,69.81,69.86,69.81,69.84,10200.0
2014-08-14 13:45:00,69.84,69.85,69.83,69.84,6100.0,69.84,69.85,69.83,69.84,6100.0
2014-08-14 13:50:00,69.84,69.86,69.8,69.83,16900.0,69.84,69.86,69.8,69.83,16900.0
2014-08-14 13:55:00,69.84,69.86,69.82,69.85,8200.0,69.84,69.86,69.82,69.85,8200.0
2014-08-14 14:00:00,69.84,69.84,69.79,69.8,7300.0,69.84,69.84,69.79,69.8,7300.0
2014-08-14 14:05:00,69.8,69.86,69.8,69.86,17600.0,69.8,69.86,69.8,69.86,17600.0
2014-08-14 14:10:00,69.84,69.85,69.76,69.76,18100.0,69.84,69.85,69.76,69.76,18100.0
2014-08-14 14:15:00,69.76,69.77,69.68,69.74,29100.0,69.76,69.77,69.68,69.74,29100.0
2014-08-14 14:20:00,69.73,69.82,69.73,69.81,11100.0,69.73,69.82,69.73,69.81,11100.0
2014-08-14 14:25:00,69.8,69.84,69.78,69.81,15400.0,69.8,69.84,69.78,69.81,15400.0
2014-08-14 14:30:00,69.83,69.85,69.77,69.8,11900.0,69.83,69.85,69.77,69.8,11900.0
2014-08-14 14:35:00,69.81,69.82,69.77,69.81,13600.0,69.81,69.82,69.77,69.81,13600.0
2014-08-14 14:40:00,69.8,69.86,69.8,69.86,14700.0,69.8,69.86,69.8,69.86,14700.0
2014-08-14 14:45:00,69.86,69.89,69.86,69.88,14000.0,69.86,69.89,69.86,69.88,14000.0
2014-08-14 14:50:00,69.88,69.93,69.88,69.92,11800.0,69.88,69.93,69.88,69.92,11800.0
2014-08-14 14:55:00,69.93,69.98,69.93,69.97,15900.0,69.93,69.98,69.93,69.97,15900.0
2014-08-14 15:00:00,69.98,69.99,69.93,69.93,9500.0,69.98,69.99,69.93,69.93,9500.0
2014-08-14 15:05:00,69.94,69.98,69.93,69.93,16500.0,69.94,69.98,69.93,69.93,16500.0
2014-08-14 15:10:00,69.94,70.0,69.92,69.98,15800.0,69.94,70.0,69.92,69.98,15800.0
2014-08-14 15:15:00,69.98,70.02,69.95,69.95,26100.0,69.98,70.02,69.95,69.95,26100.0
2014-08-14 15:20:00,69.95,69.96,69.93,69.95,17100.0,69.95,69.96,69.93,69.95,17100.0
2014-08-14 15:25:00,69.96,70.02,69.94,69.99,18400.0,69.96,70.02,69.94,69.99,18400.0
2014-08-14 15:30:00,70.0,70.02,69.97,69.98,16400.0,70.0,70.02,69.97,69.98,16400.0
2014-08-14 15:35:00,69.98,70.01,69.98,70.01,37000.0,69.98,70.01,69.98,70.01,37000.0
2014-08-14 15:40:00,70.0,70.02,69.98,69.99,24700.0,70.0,70.02,69.98,69.99,24700.0
2014-08-14 15:45:00,69.99,70.01,69.98,70.01,42000.0,69.99,70.01,69.98,70.01,42000.0
2014-08-14 15:50:00,70.01,70.02,69.98,70.0,57200.0,70.01,70.02,69.98,70.0,57200.0
2014-08-14 15:55:00,70.01,70.07,70.0,70.06,74800.0,70.01,70.07,70.0,70.06,74800.0
2014-08-15 09:30:00,70.88,70.9,70.59,70.74,444600.0,70.88,70.9,70.59,70.74,444600.0
2014-08-15 09:35:00,70.8,70.88,70.72,70.74,37500.0,70.8,70.88,70.72,70.74,37500.0
2014-08-15 09:40:00,70.74,70.91,70.72,70.75,40200.0,70.74,70.91,70.72,70.75,40200.0
2014-08-15 09:45:00,70.73,70.79,70.55,70.65,37100.0,70.73,70.79,70.55,70.65,37100.0
2014-08-15 09:50:00,70.65,70.82,70.63,70.82,48400.0,70.65,70.82,70.63,70.82,48400.0
2014-08-15 09:55:00,70.82,70.84,70.7,70.79,25100.0,70.82,70.84,70.7,70.79,25100.0
2014-08-15 10:00:00,70.78,70.82,70.74,70.77,32900.0,70.78,70.82,70.74,70.77,32900.0
2014-08-15 10:05:00,70.78,70.84,70.76,70.82,33800.0,70.78,70.84,70.76,70.82,33800.0
2014-08-15 10:10:00,70.82,70.83,70.72,70.73,17800.0,70.82,70.83,70.72,70.73,17800.0
2014-08-15 10:15:00,70.68,70.69,70.49,70.51,34500.0,70.68,70.69,70.49,70.51,34500.0
2014-08-15 10:20:00,70.51,70.6,70.51,70.52,31300.0,70.51,70.6,70.51,70.52,31300.0
2014-08-15 10:25:00,70.52,70.54,70.47,70.5,21400.0,70.52,70.54,70.47,70.5,21400.0
2014-08-15 10:30:00,70.5,70.53,70.49,70.5,30300.0,70.5,70.53,70.49,70.5,30300.0
2014-08-15 10:35:00,70.49,70.51,70.46,70.51,24400.0,70.49,70.51,70.46,70.51,24400.0
2014-08-15 10:40:00,70.51,70.51,70.37,70.47,91100.0,70.51,70.51,70.37,70.47,91100.0
2014-08-15 10:45:00,70.45,70.49,70.3,70.4,42500.0,70.45,70.49,70.3,70.4,42500.0
2014-08-15 10:50:00,70.37,70.38,70.11,70.16,36100.0,70.37,70.38,70.11,70.16,36100.0
2014-08-15 10:55:00,70.14,70.2,69.96,70.18,34300.0,70.14,70.2,69.96,70.18,34300.0
2014-08-15 11:00:00,70.17,70.24,70.1,70.14,27300.0,70.17,70.24,70.1,70.14,27300.0
2014-08-15 11:05:00,70.13,70.17,70.05,70.17,42000.0,70.13,70.17,70.05,70.17,42000.0
2014-08-15 11:10:00,70.15,70.23,70.12,70.17,22200.0,70.15,70.23,70.12,70.17,22200.0
2014-08-15 11:15:00,70.15,70.21,70.08,70.1,20600.0,70.15,70.21,70.08,70.1,20600.0
2014-08-15 11:20:00,70.08,70.09,70.0,70.0,22800.0,70.08,70.09,70.0,70.0,22800.0
2014-08-15 11:25:00,70.01,70.03,69.91,69.98,24000.0,70.01,70.03,69.91,69.98,24000.0
2014-08-15 11:30:00,69.98,70.0,69.89,69.89,27700.0,69.98,70.0,69.89,69.89,27700.0
2014-08-15 11:35:00,69.89,69.97,69.88,69.97,33500.0,69.89,69.97,69.88,69.97,33500.0
2014-08-15 11:40:00,69.96,69.97,69.91,69.94,16200.0,69.96,69.97,69.91,69.94,16200.0
2014-08-15 11:45:00,69.94,70.0,69.92,69.97,36700.0,69.94,70.0,69.92,69.97,36700.0
2014-08-15 11:50:00,69.98,70.03,69.76,69.78,174400.0,69.98,70.03,69.76,69.78,174400.0
2014-08-15 11:55:00,69.77,69.78,69.63,69.65,30100.0,69.77,69.78,69.63,69.65,30100.0
2014-08-15 12:00:00,69.66,69.73,69.58,69.73,15500.0,69.66,69.73,69.58,69.73,15500.0
2014-08-15 12:05:00,69.73,69.89,69.71,69.87,14800.0,69.73,69.89,69.71,69.87,14800.0
2014-08-15 12:10:00,69.86,69.97,69.84,69.87,15200.0,69.86,69.97,69.84,69.87,15200.0
2014-08-15 12:15:00,69.86,69.91,69.79,69.89,17300.0,69.86,69.91,69.79,69.89,17300.0
2014-08-15 12:20:00,69.89,69.98,69.84,69.95,78400.0,69.89,69.98,69.84,69.95,78400.0
2014-08-15 12:25:00,69.96,70.09,69.96,70.09,210700.0,69.96,70.09,69.96,70.09,210700.0
2014-08-15 12:30:00,70.09,70.09,69.91,69.93,209600.0,70.09,70.09,69.91,69.93,209600.0
2014-08-15 12:35:00,69.94,70.12,69.94,70.1,6300.0,69.94,70.12,69.94,70.1,6300.0
2014-08-15 12:40:00,70.11,70.19,70.06,70.19,5100.0,70.11,70.19,70.06,70.19,5100.0
2014-08-15 12:45:00,70.18,70.18,70.09,70.1,8600.0,70.18,70.18,70.09,70.1,8600.0
2014-08-15 12:50:00,70.1,70.11,70.02,70.09,7300.0,70.1,70.11,70.02,70.09,7300.0
2014-08-15 12:55:00,70.09,70.16,70.09,70.12,259300.0,70.09,70.16,70.09,70.12,259300.0
2014-08-15 13:00:00,70.11,70.11,70.04,70.06,10700.0,70.11,70.11,70.04,70.06,10700.0
2014-08-15 13:05:00,70.08,70.22,70.08,70.2,17000.0,70.08,70.22,70.08,70.2,17000.0
2014-08-15 13:10:00,70.18,70.24,70.15,70.22,18700.0,70.18,70.24,70.15,70.22,18700.0
2014-08-15 13:15:00,70.21,70.23,70.17,70.19,11200.0,70.21,70.23,70.17,70.19,11200.0
2014-08-15 13:20:00,70.17,70.21,70.14,70.15,9900.0,70.17,70.21,70.14,70.15,9900.0
2014-08-15 13:25:00,70.16,70.18,70.13,70.15,7200.0,70.16,70.18,70.13,70.15,7200.0
2014-08-15 13:30:00,70.14,70.16,70.13,70.13,9100.0,70.14,70.16,70.13,70.13,9100.0
2014-08-15 13:35:00,70.13,70.13,70.06,70.11,21100.0,70.13,70.13,70.06,70.11,21100.0
2014-08-15 13:40:00,70.13,70.17,70.13,70.13,12500.0,70.13,70.17,70.13,70.13,12500.0
2014-08-15 13:45:00,70.14,70.15,70.12,70.13,21200.0,70.14,70.15,70.12,70.13,21200.0
2014-08-15 13:50:00,70.13,70.15,70.0,70.04,25500.0,70.13,70.15,70.0,70.04,25500.0
2014-08-15 13:55:00,70.04,70.06,70.0,70.05,11000.0,70.04,70.06,70.0,70.05,11000.0
2014-08-15 14:00:00,70.05,70.07,70.0,70.03,10200.0,70.05,70.07,70.0,70.03,10200.0
2014-08-15 14:05:00,70.03,70.05,69.98,69.98,10400.0,70.03,70.05,69.98,69.98,10400.0
2014-08-15 14:10:00,69.97,69.98,69.9,69.91,24700.0,69.97,69.98,69.9,69.91,24700.0
2014-08-15 14:15:00,69.91,69.95,69.85,69.85,9900.0,69.91,69.95,69.85,69.85,9900.0
2014-08-15 14:20:00,69.85,69.98,69.84,69.98,13200.0,69.85,69.98,69.84,69.98,13200.0
2014-08-15 14:25:00,69.98,70.03,69.96,70.0,34400.0,69.98,70.03,69.96,70.0,34400.0
2014-08-15 14:30:00,70.0,70.04,69.99,69.99,96900.0,70.0,70.04,69.99,69.99,96900.0
2014-08-15 14:35:00,70.0,70.03,69.99,70.03,15100.0,70.0,70.03,69.99,70.03,15100.0
2014-08-15 14:40:00,70.03,70.06,70.01,70.01,32000.0,70.03,70.06,70.01,70.01,32000.0
2014-08-15 14:45:00,70.02,70.02,69.91,69.95,73300.0,70.02,70.02,69.91,69.95,73300.0
2014-08-15 14:50:00,69.94,69.99,69.9,69.99,11600.0,69.94,69.99,69.9,69.99,11600.0
2014-08-15 14:55:00,69.99,70.01,69.96,70.01,162400.0,69.99,70.01,69.96,70.01,162400.0
2014-08-15 15:00:00,70.01,70.05,70.0,70.0,13600.0,70.01,70.05,70.0,70.0,13600.0
2014-08-15 15:05:00,69.99,70.03,69.95,69.99,140800.0,69.99,70.03,69.95,69.99,140800.0
2014-08-15 15:10:00,69.99,70.0,69.93,69.93,8100.0,69.99,70.0,69.93,69.93,8100.0
2014-08-15 15:15:00,69.93,69.95,69.9,69.94,16900.0,69.93,69.95,69.9,69.94,16900.0
2014-08-15 15:20:00,69.94,69.94,69.89,69.89,9100.0,69.94,69.94,69.89,69.89,9100.0
2014-08-15 15:25:00,69.9,69.93,69.9,69.9,10000.0,69.9,69.93,69.9,69.9,10000.0
2014-08-15 15:30:00,69.89,69.99,69.89,69.98,19800.0,69.89,69.99,69.89,69.98,19800.0
2014-08-15 15:35:00,69.98,70.0,69.96,69.96,15300.0,69.98,70.0,69.96,69.96,15300.0
2014-08-15 15:40:00,69.97,70.0,69.96,69.98,219700.0,69.97,70.0,69.96,69.98,219700.0
2014-08-15 15:45:00,69.97,70.0,69.91,69.96,48800.0,69.97,70.0,69.91,69.96,48800.0
2014-08-15 15:50:00,69.95,70.07,69.95,70.03,114700.0,69.95,70.07,69.95,70.03,114700.0
2014-08-15 15:55:00,70.03,70.06,70.02,70.05,85900.0,70.03,70.06,70.02,70.05,85900.0
2014-08-18 09:30:00,70.44,70.56,70.39,70.56,27300.0,70.44,70.56,70.39,70.56,27300.0
2014-08-18 09:35:00,70.51,70.75,70.51,70.67,12800.0,70.51,70.75,70.51,70.67,12800.0
2014-08-18 09:40:00,70.65,70.66,70.57,70.61,11900.0,70.65,70.66,70.57,70.61,11900.0
2014-08-18 09:45:00,70.6,70.65,70.56,70.59,18000.0,70.6,70.65,70.56,70.59,18000.0
2014-08-18 09:50:00,70.62,70.65,70.58,70.63,19200.0,70.62,70.65,70.58,70.63,19200.0
2014-08-18 09:55:00,70.63,70.68,70.56,70.68,20700.0,70.63,70.68,70.56,70.68,20700.0
2014-08-18 10:00:00,70.67,70.67,70.57,70.58,64500.0,70.67,70.67,70.57,70.58,64500.0
2014-08-18 10:05:00,70.58,70.58,70.53,70.57,27000.0,70.58,70.58,70.53,70.57,27000.0
2014-08-18 10:10:00,70.57,70.61,70.53,70.61,14500.0,70.57,70.61,70.53,70.61,14500.0
2014-08-18 10:15:00,70.64,70.66,70.5,70.5,32300.0,70.64,70.66,70.5,70.5,32300.0
2014-08-18 10:20:00,70.5,70.55,70.48,70.55,12300.0,70.5,70.55,70.48,70.55,12300.0
2014-08-18 10:25:00,70.55,70.58,70.51,70.58,22900.0,70.55,70.58,70.51,70.58,22900.0
2014-08-18 10:30:00,70.58,70.58,70.47,70.49,12300.0,70.58,70.58,70.47,70.49,12300.0
2014-08-18 10:35:00,70.5,70.58,70.5,70.57,13300.0,70.5,70.58,70.5,70.57,13300.0
2014-08-18 10:40:00,70.57,70.61,70.55,70.61,16100.0,70.57,70.61,70.55,70.61,16100.0
2014-08-18 10:45:00,70.61,70.62,70.56,70.61,24400.0,70.61,70.62,70.56,70.61,24400.0
2014-08-18 10:50:00,70.62,70.62,70.57,70.58,29000.0,70.62,70.62,70.57,70.58,29000.0
2014-08-18 10:55:00,70.59,70.68,70.59,70.64,28100.0,70.59,70.68,70.59,70.64,28100.0
2014-08-18 11:00:00,70.64,70.66,70.61,70.61,20300.0,70.64,70.66,70.61,70.61,20300.0
2014-08-18 11:05:00,70.62,70.63,70.58,70.61,27300.0,70.62,70.63,70.58,70.61,27300.0
2014-08-18 11:10:00,70.61,70.62,70.59,70.59,6400.0,70.61,70.62,70.59,70.59,6400.0
2014-08-18 11:15:00,70.59,70.61,70.55,70.58,14300.0,70.59,70.61,70.55,70.58,14300.0
2014-08-18 11:20:00,70.57,70.64,70.57,70.64,6000.0,70.57,70.64,70.57,70.64,6000.0
2014-08-18 11:25:00,70.65,70.7,70.63,70.7,27700.0,70.65,70.7,70.63,70.7,27700.0
2014-08-18 11:30:00,70.7,70.7,70.61,70.62,7300.0,70.7,70.7,70.61,70.62,7300.0
2014-08-18 11:35:00,70.61,70.68,70.61,70.64,23800.0,70.61,70.68,70.61,70.64,23800.0
2014-08-18 11:40:00,70.64,70.65,70.6,70.6,4200.0,70.64,70.65,70.6,70.6,4200.0
2014-08-18 11:45:00,70.61,70.66,70.61,70.66,6600.0,70.61,70.66,70.61,70.66,6600.0
2014-08-18 11:50:00,70.66,70.72,70.44,70.71,48000.0,70.66,70.72,70.44,70.71,48000.0
2014-08-18 11:55:00,70.71,70.8,70.71,70.8,8700.0,70.71,70.8,70.71,70.8,8700.0
2014-08-18 12:00:00,70.8,70.86,70.8,70.85,6300.0,70.8,70.86,70.8,70.85,6300.0
2014-08-18 12:05:00,70.86,70.91,70.82,70.84,12600.0,70.86,70.91,70.82,70.84,12600.0
2014-08-18 12:10:00,70.84,70.86,70.82,70.82,3900.0,70.84,70.86,70.82,70.82,3900.0
2014-08-18 12:15:00,70.83,70.84,70.8,70.83,12600.0,70.83,70.84,70.8,70.83,12600.0
2014-08-18 12:20:00,70.81,70.81,70.79,70.79,1600.0,70.81,70.81,70.79,70.79,1600.0
2014-08-18 12:25:00,70.8,70.8,70.74,70.74,4700.0,70.8,70.8,70.74,70.74,4700.0
2014-08-18 12:30:00,70.74,70.76,70.73,70.74,2500.0,70.74,70.76,70.73,70.74,2500.0
2014-08-18 12:35:00,70.76,70.8,70.74,70.77,13900.0,70.76,70.8,70.74,70.77,13900.0
2014-08-18 12:40:00,70.76,70.8,70.75,70.79,3000.0,70.76,70.8,70.75,70.79,3000.0
2014-08-18 12:45:00,70.81,70.85,70.8,70.83,6300.0,70.81,70.85,70.8,70.83,6300.0
2014-08-18 12:50:00,70.83,70.87,70.83,70.86,2700.0,70.83,70.87,70.83,70.86,2700.0
2014-08-18 12:55:00,70.85,70.85,70.81,70.82,3200.0,70.85,70.85,70.81,70.82,3200.0
2014-08-18 13:00:00,70.82,70.83,70.76,70.77,11200.0,70.82,70.83,70.76,70.77,11200.0
2014-08-18 13:05:00,70.76,70.8,70.76,70.79,5800.0,70.76,70.8,70.76,70.79,5800.0
2014-08-18 13:10:00,70.78,70.8,70.77,70.77,7000.0,70.78,70.8,70.77,70.77,7000.0
2014-08-18 13:15:00,70.76,70.78,70.75,70.77,12000.0,70.76,70.78,70.75,70.77,12000.0
2014-08-18 13:20:00,70.77,70.8,70.76,70.79,5300.0,70.77,70.8,70.76,70.79,5300.0
2014-08-18 13:25:00,70.79,70.79,70.76,70.79,6300.0,70.79,70.79,70.76,70.79,6300.0
2014-08-18 13:30:00,70.79,70.85,70.79,70.84,10700.0,70.79,70.85,70.79,70.84,10700.0
2014-08-18 13:35:00,70.83,70.84,70.81,70.83,4100.0,70.83,70.84,70.81,70.83,4100.0
2014-08-18 13:40:00,70.83,70.86,70.83,70.84,8200.0,70.83,70.86,70.83,70.84,8200.0
2014-08-18 13:45:00,70.83,70.87,70.83,70.87,3400.0,70.83,70.87,70.83,70.87,3400.0
2014-08-18 13:50:00,70.87,70.93,70.87,70.91,15500.0,70.87,70.93,70.87,70.91,15500.0
2014-08-18 13:55:00,70.91,70.93,70.91,70.91,6100.0,70.91,70.93,70.91,70.91,6100.0
2014-08-18 14:00:00,70.93,70.94,70.9,70.92,8300.0,70.93,70.94,70.9,70.92,8300.0
2014-08-18 14:05:00,70.91,70.92,70.89,70.91,8100.0,70.91,70.92,70.89,70.91,8100.0
2014-08-18 14:10:00,70.91,70.95,70.91,70.93,3500.0,70.91,70.95,70.91,70.93,3500.0
2014-08-18 14:15:00,70.92,70.93,70.89,70.92,13200.0,70.92,70.93,70.89,70.92,13200.0
2014-08-18 14:20:00,70.93,71.01,70.92,71.0,41700.0,70.93,71.01,70.92,71.0,41700.0
2014-08-18 14:25:00,71.0,71.0,70.95,70.95,6800.0,71.0,71.0,70.95,70.95,6800.0
2014-08-18 14:30:00,70.95,70.98,70.94,70.95,5100.0,70.95,70.98,70.94,70.95,5100.0
2014-08-18 14:35:00,70.96,70.99,70.95,70.98,9800.0,70.96,70.99,70.95,70.98,9800.0
2014-08-18 14:40:00,70.98,71.0,70.96,70.98,16000.0,70.98,71.0,70.96,70.98,16000.0
2014-08-18 14:45:00,70.97,71.01,70.96,70.99,14100.0,70.97,71.01,70.96,70.99,14100.0
2014-08-18 14:50:00,70.98,71.01,70.97,71.0,10600.0,70.98,71.01,70.97,71.0,10600.0
2014-08-18 14:55:00,71.01,71.02,70.98,71.0,11600.0,71.01,71.02,70.98,71.0,11600.0
2014-08-18 15:00:00,70.99,71.0,70.97,70.97,6800.0,70.99,71.0,70.97,70.97,6800.0
2014-08-18 15:05:00,70.97,70.99,70.93,70.94,9400.0,70.97,70.99,70.93,70.94,9400.0
2014-08-18 15:10:00,70.94,70.94,70.93,70.94,1900.0,70.94,70.94,70.93,70.94,1900.0
2014-08-18 15:15:00,70.94,70.94,70.89,70.9,15300.0,70.94,70.94,70.89,70.9,15300.0
2014-08-18 15:20:00,70.89,70.9,70.86,70.87,11200.0,70.89,70.9,70.86,70.87,11200.0
2014-08-18 15:25:00,70.86,70.89,70.85,70.87,14600.0,70.86,70.89,70.85,70.87,14600.0
2014-08-18 15:30:00,70.86,70.87,70.83,70.85,12400.0,70.86,70.87,70.83,70.85,12400.0
2014-08-18 15:35:00,70.85,70.9,70.85,70.89,14600.0,70.85,70.9,70.85,70.89,14600.0
2014-08-18 15:40:00,70.89,70.92,70.89,70.9,17800.0,70.89,70.92,70.89,70.9,17800.0
2014-08-18 15:45:00,70.91,70.94,70.9,70.94,19900.0,70.91,70.94,70.9,70.94,19900.0
2014-08-18 15:50:00,70.94,71.04,70.94,71.03,92800.0,70.94,71.04,70.94,71.03,92800.0
2014-08-18 15:55:00,71.03,71.1,71.02,71.06,84200.0,71.03,71.1,71.02,71.06,84200.0
2014-08-19 09:30:00,71.09,71.5,71.06,71.45,68100.0,71.09,71.5,71.06,71.45,68100.0
2014-08-19 09:35:00,71.45,71.73,71.42,71.68,36600.0,71.45,71.73,71.42,71.68,36600.0
2014-08-19 09:40:00,71.7,71.7,71.41,71.5,19300.0,71.7,71.7,71.41,71.5,19300.0
2014-08-19 09:45:00,71.5,71.7,71.5,71.56,11000.0,71.5,71.7,71.5,71.56,11000.0
2014-08-19 09:50:00,71.56,71.58,71.47,71.54,7900.0,71.56,71.58,71.47,71.54,7900.0
2014-08-19 09:55:00,71.54,71.6,71.5,71.56,6900.0,71.54,71.6,71.5,71.56,6900.0
2014-08-19 10:00:00,71.56,71.6,71.47,71.54,9000.0,71.56,71.6,71.47,71.54,9000.0
2014-08-19 10:05:00,71.53,71.53,71.41,71.48,17100.0,71.53,71.53,71.41,71.48,17100.0
2014-08-19 10:10:00,71.49,71.6,71.49,71.52,10300.0,71.49,71.6,71.49,71.52,10300.0
2014-08-19 10:15:00,71.54,71.56,71.46,71.56,16600.0,71.54,71.56,71.46,71.56,16600.0
2014-08-19 10:20:00,71.56,71.68,71.54,71.68,12200.0,71.56,71.68,71.54,71.68,12200.0
2014-08-19 10:25:00,71.68,71.68,71.54,71.54,5600.0,71.68,71.68,71.54,71.54,5600.0
2014-08-19 10:30:00,71.55,71.59,71.5,71.55,8100.0,71.55,71.59,71.5,71.55,8100.0
2014-08-19 10:35:00,71.53,71.54,71.46,71.52,13900.0,71.53,71.54,71.46,71.52,13900.0
2014-08-19 10:40:00,71.51,71.57,71.5,71.52,5100.0,71.51,71.57,71.5,71.52,5100.0
2014-08-19 10:45:00,71.53,71.56,71.51,71.53,5000.0,71.53,71.56,71.51,71.53,5000.0
2014-08-19 10:50:00,71.53,71.68,71.51,71.68,22300.0,71.53,71.68,71.51,71.68,22300.0
2014-08-19 10:55:00,71.67,71.69,71.61,71.62,11500.0,71.67,71.69,71.61,71.62,11500.0
2014-08-19 11:00:00,71.61,71.65,71.61,71.64,10100.0,71.61,71.65,71.61,71.64,10100.0
2014-08-19 11:05:00,71.64,71.64,71.54,71.56,15300.0,71.64,71.64,71.54,71.56,15300.0
2014-08-19 11:10:00,71.56,71.61,71.54,71.59,6900.0,71.56,71.61,71.54,71.59,6900.0
2014-08-19 11:15:00,71.59,71.62,71.57,71.61,6900.0,71.59,71.62,71.57,71.61,6900.0
2014-08-19 11:20:00,71.6,71.62,71.55,71.6,9500.0,71.6,71.62,71.55,71.6,9500.0
2014-08-19 11:25:00,71.6,71.64,71.59,71.63,8300.0,71.6,71.64,71.59,71.63,8300.0
2014-08-19 11:30:00,71.63,71.67,71.61,71.62,10100.0,71.63,71.67,71.61,71.62,10100.0
2014-08-19 11:35:00,71.62,71.65,71.6,71.63,9500.0,71.62,71.65,71.6,71.63,9500.0
2014-08-19 11:40:00,71.63,71.66,71.63,71.64,4900.0,71.63,71.66,71.63,71.64,4900.0
2014-08-19 11:45:00,71.64,71.65,71.58,71.58,7200.0,71.64,71.65,71.58,71.58,7200.0
2014-08-19 11:50:00,71.59,71.59,71.55,71.57,5200.0,71.59,71.59,71.55,71.57,5200.0
2014-08-19 11:55:00,71.57,71.6,71.54,71.58,8100.0,71.57,71.6,71.54,71.58,8100.0
2014-08-19 12:00:00,71.58,71.58,71.54,71.56,5400.0,71.58,71.58,71.54,71.56,5400.0
2014-08-19 12:05:00,71.54,71.57,71.5,71.56,9000.0,71.54,71.57,71.5,71.56,9000.0
2014-08-19 12:10:00,71.55,71.59,71.54,71.56,5700.0,71.55,71.59,71.54,71.56,5700.0
2014-08-19 12:15:00,71.57,71.6,71.54,71.59,9800.0,71.57,71.6,71.54,71.59,9800.0
2014-08-19 12:20:00,71.6,71.63,71.6,71.63,3500.0,71.6,71.63,71.6,71.63,3500.0
2014-08-19 12:25:00,71.61,71.65,71.6,71.62,7700.0,71.61,71.65,71.6,71.62,7700.0
2014-08-19 12:30:00,71.65,71.67,71.64,71.65,6800.0,71.65,71.67,71.64,71.65,6800.0
2014-08-19 12:35:00,71.65,71.66,71.61,71.61,5200.0,71.65,71.66,71.61,71.61,5200.0
2014-08-19 12:40:00,71.61,71.68,71.6,71.68,10300.0,71.61,71.68,71.6,71.68,10300.0
2014-08-19 12:45:00,71.69,71.72,71.67,71.69,8100.0,71.69,71.72,71.67,71.69,8100.0
2014-08-19 12:50:00,71.69,71.73,71.64,71.64,28200.0,71.69,71.73,71.64,71.64,28200.0
2014-08-19 12:55:00,71.64,71.66,71.62,71.62,10100.0,71.64,71.66,71.62,71.62,10100.0
2014-08-19 13:00:00,71.62,71.65,71.6,71.62,35300.0,71.62,71.65,71.6,71.62,35300.0
2014-08-19 13:05:00,71.62,71.64,71.59,71.64,19200.0,71.62,71.64,71.59,71.64,19200.0
2014-08-19 13:10:00,71.64,71.67,71.61,71.64,29900.0,71.64,71.67,71.61,71.64,29900.0
2014-08-19 13:15:00,71.64,71.65,71.59,71.62,30000.0,71.64,71.65,71.59,71.62,30000.0
2014-08-19 13:20:00,71.64,71.66,71.6,71.62,22400.0,71.64,71.66,71.6,71.62,22400.0
2014-08-19 13:25:00,71.62,71.66,71.61,71.63,26500.0,71.62,71.66,71.61,71.63,26500.0
2014-08-19 13:30:00,71.64,71.66,71.57,71.58,11000.0,71.64,71.66,71.57,71.58,11000.0
2014-08-19 13:35:00,71.59,71.62,71.58,71.61,8500.0,71.59,71.62,71.58,71.61,8500.0
2014-08-19 13:40:00,71.6,71.64,71.58,71.63,15100.0,71.6,71.64,71.58,71.63,15100.0
2014-08-19 13:45:00,71.62,71.63,71.59,71.61,9000.0,71.62,71.63,71.59,71.61,9000.0
2014-08-19 13:50:00,71.61,71.63,71.59,71.62,3400.0,71.61,71.63,71.59,71.62,3400.0
2014-08-19 13:55:00,71.64,71.65,71.6,71.63,17800.0,71.64,71.65,71.6,71.63,17800.0
2014-08-19 14:00:00,71.62,71.62,71.59,71.6,7000.0,71.62,71.62,71.59,71.6,7000.0
2014-08-19 14:05:00,71.61,71.61,71.57,71.58,5600.0,71.61,71.61,71.57,71.58,5600.0
2014-08-19 14:10:00,71.58,71.61,71.58,71.59,9000.0,71.58,71.61,71.58,71.59,9000.0
2014-08-19 14:15:00,71.59,71.6,71.57,71.6,12400.0,71.59,71.6,71.57,71.6,12400.0
2014-08-19 14:20:00,71.6,71.69,71.6,71.67,91400.0,71.6,71.69,71.6,71.67,91400.0
2014-08-19 14:25:00,71.67,71.83,71.67,71.82,50000.0,71.67,71.83,71.67,71.82,50000.0
2014-08-19 14:30:00,71.83,71.83,71.76,71.79,9600.0,71.83,71.83,71.76,71.79,9600.0
2014-08-19 14:35:00,71.78,71.83,71.78,71.82,6700.0,71.78,71.83,71.78,71.82,6700.0
2014-08-19 14:40:00,71.82,71.9,71.82,71.88,21800.0,71.82,71.9,71.82,71.88,21800.0
2014-08-19 14:45:00,71.88,71.93,71.88,71.93,16300.0,71.88,71.93,71.88,71.93,16300.0
2014-08-19 14:50:00,71.92,71.95,71.91,71.91,12200.0,71.92,71.95,71.91,71.91,12200.0
2014-08-19 14:55:00,71.92,71.94,71.89,71.94,13500.0,71.92,71.94,71.89,71.94,13500.0
2014-08-19 15:00:00,71.94,71.95,71.9,71.9,16100.0,71.94,71.95,71.9,71.9,16100.0
2014-08-19 15:05:00,71.91,71.94,71.89,71.94,10100.0,71.91,71.94,71.89,71.94,10100.0
2014-08-19 15:10:00,71.94,71.95,71.89,71.92,69500.0,71.94,71.95,71.89,71.92,69500.0
2014-08-19 15:15:00,71.93,71.96,71.93,71.93,18000.0,71.93,71.96,71.93,71.93,18000.0
2014-08-19 15:20:00,71.93,71.97,71.91,71.91,27400.0,71.93,71.97,71.91,71.91,27400.0
2014-08-19 15:25:00,71.91,71.96,71.9,71.91,24000.0,71.91,71.96,71.9,71.91,24000.0
2014-08-19 15:30:00,71.92,71.98,71.91,71.98,57000.0,71.92,71.98,71.91,71.98,57000.0
2014-08-19 15:35:00,71.98,72.05,71.97,72.05,69400.0,71.98,72.05,71.97,72.05,69400.0
2014-08-19 15:40:00,72.05,72.08,72.01,72.03,54300.0,72.05,72.08,72.01,72.03,54300.0
2014-08-19 15:45:00,72.02,72.05,72.01,72.05,37100.0,72.02,72.05,72.01,72.05,37100.0
2014-08-19 15:50:00,72.05,72.08,72.04,72.06,91500.0,72.05,72.08,72.04,72.06,91500.0
2014-08-19 15:55:00,72.06,72.08,72.0,72.05,119400.0,72.06,72.08,72.0,72.05,119400.0
2014-08-20 09:30:00,71.78,72.0,71.65,71.78,50300.0,71.78,72.0,71.65,71.78,50300.0
2014-08-20 09:35:00,71.77,71.81,71.49,71.58,31500.0,71.77,71.81,71.49,71.58,31500.0
2014-08-20 09:40:00,71.56,71.61,71.39,71.57,205700.0,71.56,71.61,71.39,71.57,205700.0
2014-08-20 09:45:00,71.55,71.66,71.49,71.58,31500.0,71.55,71.66,71.49,71.58,31500.0
2014-08-20 09:50:00,71.56,71.78,71.5,71.52,121400.0,71.56,71.78,71.5,71.52,121400.0
2014-08-20 09:55:00,71.52,71.53,71.34,71.36,304700.0,71.52,71.53,71.34,71.36,304700.0
2014-08-20 10:00:00,71.36,71.55,71.29,71.33,306300.0,71.36,71.55,71.29,71.33,306300.0
2014-08-20 10:05:00,71.33,71.4,71.3,71.36,36100.0,71.33,71.4,71.3,71.36,36100.0
2014-08-20 10:10:00,71.34,71.38,71.3,71.36,62800.0,71.34,71.38,71.3,71.36,62800.0
2014-08-20 10:15:00,71.37,71.44,71.37,71.43,16600.0,71.37,71.44,71.37,71.43,16600.0
2014-08-20 10:20:00,71.41,71.55,71.41,71.52,31000.0,71.41,71.55,71.41,71.52,31000.0
2014-08-20 10:25:00,71.52,71.52,71.43,71.47,14400.0,71.52,71.52,71.43,71.47,14400.0
2014-08-20 10:30:00,71.47,71.5,71.47,71.5,15900.0,71.47,71.5,71.47,71.5,15900.0
2014-08-20 10:35:00,71.5,71.5,71.33,71.33,18700.0,71.5,71.5,71.33,71.33,18700.0
2014-08-20 10:40:00,71.33,71.5,71.29,71.5,17100.0,71.33,71.5,71.29,71.5,17100.0
2014-08-20 10:45:00,71.5,71.5,71.47,71.49,11300.0,71.5,71.5,71.47,71.49,11300.0
2014-08-20 10:50:00,71.48,71.51,71.46,71.5,18300.0,71.48,71.51,71.46,71.5,18300.0
2014-08-20 10:55:00,71.49,71.49,71.43,71.44,5800.0,71.49,71.49,71.43,71.44,5800.0
2014-08-20 11:00:00,71.44,71.48,71.44,71.47,9200.0,71.44,71.48,71.44,71.47,9200.0
2014-08-20 11:05:00,71.48,71.49,71.42,71.43,6200.0,71.48,71.49,71.42,71.43,6200.0
2014-08-20 11:10:00,71.43,71.5,71.43,71.48,12500.0,71.43,71.5,71.43,71.48,12500.0
2014-08-20 11:15:00,71.48,71.48,71.45,71.46,18600.0,71.48,71.48,71.45,71.46,18600.0
2014-08-20 11:20:00,71.45,71.5,71.45,71.46,20500.0,71.45,71.5,71.45,71.46,20500.0
2014-08-20 11:25:00,71.46,71.48,71.46,71.47,8200.0,71.46,71.48,71.46,71.47,8200.0
2014-08-20 11:30:00,71.46,71.49,71.46,71.47,8600.0,71.46,71.49,71.46,71.47,8600.0
2014-08-20 11:35:00,71.48,71.49,71.47,71.48,7200.0,71.48,71.49,71.47,71.48,7200.0
2014-08-20 11:40:00,71.47,71.48,71.43,71.46,22700.0,71.47,71.48,71.43,71.46,22700.0
2014-08-20 11:45:00,71.47,71.47,71.43,71.47,10000.0,71.47,71.47,71.43,71.47,10000.0
2014-08-20 11:50:00,71.47,71.48,71.44,71.45,143700.0,71.47,71.48,71.44,71.45,143700.0
2014-08-20 11:55:00,71.45,71.48,71.42,71.44,6600.0,71.45,71.48,71.42,71.44,6600.0
2014-08-20 12:00:00,71.42,71.42,71.34,71.35,3200.0,71.42,71.42,71.34,71.35,3200.0
2014-08-20 12:05:00,71.34,71.34,71.32,71.33,6600.0,71.34,71.34,71.32,71.33,6600.0
2014-08-20 12:10:00,71.32,71.35,71.31,71.35,3800.0,71.32,71.35,71.31,71.35,3800.0
2014-08-20 12:15:00,71.33,71.33,71.23,71.23,10500.0,71.33,71.33,71.23,71.23,10500.0
2014-08-20 12:20:00,71.24,71.27,71.23,71.23,5100.0,71.24,71.27,71.23,71.23,5100.0
2014-08-20 12:25:00,71.23,71.24,71.2,71.2,4900.0,71.23,71.24,71.2,71.2,4900.0
2014-08-20 12:30:00,71.19,71.21,71.18,71.19,7900.0,71.19,71.21,71.18,71.19,7900.0
2014-08-20 12:35:00,71.2,71.2,71.14,71.14,12900.0,71.2,71.2,71.14,71.14,12900.0
2014-08-20 12:40:00,71.15,71.17,71.09,71.17,20800.0,71.15,71.17,71.09,71.17,20800.0
2014-08-20 12:45:00,71.18,71.22,71.18,71.22,7900.0,71.18,71.22,71.18,71.22,7900.0
2014-08-20 12:50:00,71.21,71.21,71.12,71.12,58000.0,71.21,71.21,71.12,71.12,58000.0
2014-08-20 12:55:00,71.13,71.22,71.13,71.18,10500.0,71.13,71.22,71.13,71.18,10500.0
2014-08-20 13:00:00,71.18,71.19,71.11,71.12,203100.0,71.18,71.19,71.11,71.12,203100.0
2014-08-20 13:05:00,71.12,71.19,71.07,71.19,9900.0,71.12,71.19,71.07,71.19,9900.0
2014-08-20 13:10:00,71.19,71.19,71.06,71.06,6400.0,71.19,71.19,71.06,71.06,6400.0
2014-08-20 13:15:00,71.06,71.19,71.06,71.19,11300.0,71.06,71.19,71.06,71.19,11300.0
2014-08-20 13:20:00,71.19,71.19,71.13,71.14,6600.0,71.19,71.19,71.13,71.14,6600.0
2014-08-20 13:25:00,71.14,71.17,71.12,71.16,7500.0,71.14,71.17,71.12,71.16,7500.0
2014-08-20 13:30:00,71.15,71.19,71.14,71.15,7800.0,71.15,71.19,71.14,71.15,7800.0
2014-08-20 13:35:00,71.14,71.18,71.09,71.18,118900.0,71.14,71.18,71.09,71.18,118900.0
2014-08-20 13:40:00,71.18,71.3,71.17,71.27,14700.0,71.18,71.3,71.17,71.27,14700.0
2014-08-20 13:45:00,71.26,71.27,71.18,71.18,10300.0,71.26,71.27,71.18,71.18,10300.0
2014-08-20 13:50:00,71.17,71.2,71.08,71.11,139000.0,71.17,71.2,71.08,71.11,139000.0
2014-08-20 13:55:00,71.1,71.1,71.03,71.03,6100.0,71.1,71.1,71.03,71.03,6100.0
2014-08-20 14:00:00,71.03,71.06,70.89,70.89,33500.0,71.03,71.06,70.89,70.89,33500.0
2014-08-20 14:05:00,70.89,70.96,70.85,70.88,24600.0,70.89,70.96,70.85,70.88,24600.0
2014-08-20 14:10:00,70.88,70.92,70.76,70.76,16300.0,70.88,70.92,70.76,70.76,16300.0
2014-08-20 14:15:00,70.78,70.89,70.75,70.89,20000.0,70.78,70.89,70.75,70.89,20000.0
2014-08-20 14:20:00,70.88,71.02,70.88,71.01,71400.0,70.88,71.02,70.88,71.01,71400.0
2014-08-20 14:25:00,71.01,71.09,71.01,71.06,15700.0,71.01,71.09,71.01,71.06,15700.0
2014-08-20 14:30:00,71.06,71.12,71.06,71.11,15700.0,71.06,71.12,71.06,71.11,15700.0
2014-08-20 14:35:00,71.11,71.14,71.11,71.13,57400.0,71.11,71.14,71.11,71.13,57400.0
2014-08-20 14:40:00,71.14,71.14,70.98,70.98,51600.0,71.14,71.14,70.98,70.98,51600.0
2014-08-20 14:45:00,70.99,71.01,70.95,71.01,27700.0,70.99,71.01,70.95,71.01,27700.0
2014-08-20 14:50:00,71.0,71.1,71.0,71.08,11400.0,71.0,71.1,71.0,71.08,11400.0
2014-08-20 14:55:00,71.08,71.08,71.04,71.06,10700.0,71.08,71.08,71.04,71.06,10700.0
2014-08-20 15:00:00,71.06,71.09,71.05,71.06,25800.0,71.06,71.09,71.05,71.06,25800.0
2014-08-20 15:05:00,71.07,71.09,71.04,71.07,13700.0,71.07,71.09,71.04,71.07,13700.0
2014-08-20 15:10:00,71.06,71.1,71.04,71.05,18800.0,71.06,71.1,71.04,71.05,18800.0
2014-08-20 15:15:00,71.05,71.07,71.03,71.07,20000.0,71.05,71.07,71.03,71.07,20000.0
2014-08-20 15:20:00,71.08,71.13,71.08,71.09,15300.0,71.08,71.13,71.08,71.09,15300.0
2014-08-20 15:25:00,71.1,71.14,71.08,71.09,31500.0,71.1,71.14,71.08,71.09,31500.0
2014-08-20 15:30:00,71.1,71.14,71.09,71.11,56300.0,71.1,71.14,71.09,71.11,56300.0
2014-08-20 15:35:00,71.11,71.14,71.04,71.08,33300.0,71.11,71.14,71.04,71.08,33300.0
2014-08-20 15:40:00,71.08,71.1,71.07,71.1,23700.0,71.08,71.1,71.07,71.1,23700.0
2014-08-20 15:45:00,71.1,71.1,71.07,71.09,30100.0,71.1,71.1,71.07,71.09,30100.0
2014-08-20 15:50:00,71.09,71.1,71.07,71.09,55800.0,71.09,71.1,71.07,71.09,55800.0
2014-08-20 15:55:00,71.09,71.09,71.01,71.03,95400.0,71.09,71.09,71.01,71.03,95400.0
2014-08-21 09:30:00,71.07,71.1,70.83,70.9,33300.0,71.07,71.1,70.83,70.9,33300.0
2014-08-21 09:35:00,70.94,71.11,70.84,71.1,35200.0,70.94,71.11,70.84,71.1,35200.0
2014-08-21 09:40:00,71.06,71.24,71.06,71.18,17900.0,71.06,71.24,71.06,71.18,17900.0
2014-08-21 09:45:00,71.18,71.19,71.11,71.16,16300.0,71.18,71.19,71.11,71.16,16300.0
2014-08-21 09:50:00,71.16,71.24,71.16,71.24,15800.0,71.16,71.24,71.16,71.24,15800.0
2014-08-21 09:55:00,71.27,71.4,71.27,71.38,8800.0,71.27,71.4,71.27,71.38,8800.0
2014-08-21 10:00:00,71.38,71.43,71.12,71.12,108000.0,71.38,71.43,71.12,71.12,108000.0
2014-08-21 10:05:00,71.14,71.15,70.99,70.99,26900.0,71.14,71.15,70.99,70.99,26900.0
2014-08-21 10:10:00,70.99,71.06,70.97,71.06,16600.0,70.99,71.06,70.97,71.06,16600.0
2014-08-21 10:15:00,71.06,71.07,71.01,71.07,41600.0,71.06,71.07,71.01,71.07,41600.0
2014-08-21 10:20:00,71.07,71.23,71.05,71.19,12000.0,71.07,71.23,71.05,71.19,12000.0
2014-08-21 10:25:00,71.19,71.22,71.15,71.15,10000.0,71.19,71.22,71.15,71.15,10000.0
2014-08-21 10:30:00,71.2,71.3,71.19,71.3,7300.0,71.2,71.3,71.19,71.3,7300.0
2014-08-21 10:35:00,71.3,71.38,71.3,71.38,19900.0,71.3,71.38,71.3,71.38,19900.0
2014-08-21 10:40:00,71.38,71.56,71.38,71.52,41200.0,71.38,71.56,71.38,71.52,41200.0
2014-08-21 10:45:00,71.52,71.52,71.44,71.44,8900.0,71.52,71.52,71.44,71.44,8900.0
2014-08-21 10:50:00,71.45,71.52,71.44,71.52,21300.0,71.45,71.52,71.44,71.52,21300.0
2014-08-21 10:55:00,71.53,71.78,71.53,71.68,119300.0,71.53,71.78,71.53,71.68,119300.0
2014-08-21 11:00:00,71.68,71.84,71.67,71.77,58500.0,71.68,71.84,71.67,71.77,58500.0
2014-08-21 11:05:00,71.77,71.79,71.61,71.61,41700.0,71.77,71.79,71.61,71.61,41700.0
2014-08-21 11:10:00,71.62,71.81,71.62,71.77,26100.0,71.62,71.81,71.62,71.77,26100.0
2014-08-21 11:15:00,71.76,71.78,71.69,71.71,9100.0,71.76,71.78,71.69,71.71,9100.0
2014-08-21 11:20:00,71.72,71.81,71.72,71.8,4900.0,71.72,71.81,71.72,71.8,4900.0
2014-08-21 11:25:00,71.81,71.9,71.79,71.82,10600.0,71.81,71.9,71.79,71.82,10600.0
2014-08-21 11:30:00,71.82,71.86,71.81,71.84,6900.0,71.82,71.86,71.81,71.84,6900.0
2014-08-21 11:35:00,71.84,71.84,71.77,71.78,8000.0,71.84,71.84,71.77,71.78,8000.0
2014-08-21 11:40:00,71.79,71.86,71.78,71.83,10100.0,71.79,71.86,71.78,71.83,10100.0
2014-08-21 11:45:00,71.82,71.82,71.71,71.73,11700.0,71.82,71.82,71.71,71.73,11700.0
2014-08-21 11:50:00,71.73,71.8,71.73,71.78,9800.0,71.73,71.8,71.73,71.78,9800.0
2014-08-21 11:55:00,71.79,71.8,71.73,71.74,5600.0,71.79,71.8,71.73,71.74,5600.0
2014-08-21 12:00:00,71.73,71.76,71.72,71.75,5800.0,71.73,71.76,71.72,71.75,5800.0
2014-08-21 12:05:00,71.73,71.74,71.7,71.73,7100.0,71.73,71.74,71.7,71.73,7100.0
2014-08-21 12:10:00,71.74,71.78,71.72,71.78,3700.0,71.74,71.78,71.72,71.78,3700.0
2014-08-21 12:15:00,71.79,71.82,71.77,71.8,8900.0,71.79,71.82,71.77,71.8,8900.0
2014-08-21 12:20:00,71.81,71.83,71.74,71.75,6000.0,71.81,71.83,71.74,71.75,6000.0
2014-08-21 12:25:00,71.75,71.77,71.71,71.76,36800.0,71.75,71.77,71.71,71.76,36800.0
2014-08-21 12:30:00,71.77,71.81,71.76,71.79,32100.0,71.77,71.81,71.76,71.79,32100.0
2014-08-21 12:35:00,71.78,71.9,71.76,71.87,28300.0,71.78,71.9,71.76,71.87,28300.0
2014-08-21 12:40:00,71.88,71.88,71.82,71.86,11400.0,71.88,71.88,71.82,71.86,11400.0
2014-08-21 12:45:00,71.85,71.87,71.83,71.83,5700.0,71.85,71.87,71.83,71.83,5700.0
2014-08-21 12:50:00,71.83,71.89,71.81,71.83,14000.0,71.83,71.89,71.81,71.83,14000.0
2014-08-21 12:55:00,71.82,71.83,71.79,71.81,7600.0,71.82,71.83,71.79,71.81,7600.0
2014-08-21 13:00:00,71.8,71.81,71.65,71.66,15600.0,71.8,71.81,71.65,71.66,15600.0
2014-08-21 13:05:00,71.65,71.69,71.63,71.69,13000.0,71.65,71.69,71.63,71.69,13000.0
2014-08-21 13:10:00,71.68,71.7,71.62,71.62,11800.0,71.68,71.7,71.62,71.62,11800.0
2014-08-21 13:15:00,71.62,71.73,71.61,71.72,10100.0,71.62,71.73,71.61,71.72,10100.0
2014-08-21 13:20:00,71.74,71.74,71.68,71.7,6900.0,71.74,71.74,71.68,71.7,6900.0
2014-08-21 13:25:00,71.71,71.76,71.7,71.75,4200.0,71.71,71.76,71.7,71.75,4200.0
2014-08-21 13:30:00,71.75,71.76,71.72,71.72,8200.0,71.75,71.76,71.72,71.72,8200.0
2014-08-21 13:35:00,71.72,71.72,71.69,71.7,10300.0,71.72,71.72,71.69,71.7,10300.0
2014-08-21 13:40:00,71.71,71.77,71.7,71.75,8000.0,71.71,71.77,71.7,71.75,8000.0
2014-08-21 13:45:00,71.76,71.76,71.74,71.75,4500.0,71.76,71.76,71.74,71.75,4500.0
2014-08-21 13:50:00,71.74,71.74,71.72,71.73,8000.0,71.74,71.74,71.72,71.73,8000.0
2014-08-21 13:55:00,71.73,71.73,71.67,71.7,6100.0,71.73,71.73,71.67,71.7,6100.0
2014-08-21 14:00:00,71.68,71.7,71.63,71.66,4800.0,71.68,71.7,71.63,71.66,4800.0
2014-08-21 14:05:00,71.66,71.66,71.64,71.64,3500.0,71.66,71.66,71.64,71.64,3500.0
2014-08-21 14:10:00,71.64,71.7,71.63,71.69,6300.0,71.64,71.7,71.63,71.69,6300.0
2014-08-21 14:15:00,71.69,71.74,71.68,71.73,6600.0,71.69,71.74,71.68,71.73,6600.0
2014-08-21 14:20:00,71.72,71.74,71.7,71.72,12200.0,71.72,71.74,71.7,71.72,12200.0
2014-08-21 14:25:00,71.73,71.75,71.7,71.7,10900.0,71.73,71.75,71.7,71.7,10900.0
2014-08-21 14:30:00,71.69,71.69,71.65,71.67,11600.0,71.69,71.69,71.65,71.67,11600.0
2014-08-21 14:35:00,71.67,71.69,71.62,71.69,19100.0,71.67,71.69,71.62,71.69,19100.0
2014-08-21 14:40:00,71.69,71.69,71.6,71.63,14800.0,71.69,71.69,71.6,71.63,14800.0
2014-08-21 14:45:00,71.63,71.67,71.62,71.66,6600.0,71.63,71.67,71.62,71.66,6600.0
2014-08-21 14:50:00,71.66,71.69,71.65,71.68,6100.0,71.66,71.69,71.65,71.68,6100.0
2014-08-21 14:55:00,71.68,71.7,71.67,71.7,6400.0,71.68,71.7,71.67,71.7,6400.0
2014-08-21 15:00:00,71.69,71.7,71.68,71.69,6100.0,71.69,71.7,71.68,71.69,6100.0
2014-08-21 15:05:00,71.69,71.7,71.68,71.69,5800.0,71.69,71.7,71.68,71.69,5800.0
2014-08-21 15:10:00,71.7,71.7,71.68,71.69,6600.0,71.7,71.7,71.68,71.69,6600.0
2014-08-21 15:15:00,71.69,71.7,71.67,71.69,8900.0,71.69,71.7,71.67,71.69,8900.0
2014-08-21 15:20:00,71.69,71.71,71.69,71.71,16300.0,71.69,71.71,71.69,71.71,16300.0
2014-08-21 15:25:00,71.7,71.71,71.69,71.69,10300.0,71.7,71.71,71.69,71.69,10300.0
2014-08-21 15:30:00,71.7,71.72,71.69,71.69,22200.0,71.7,71.72,71.69,71.69,22200.0
2014-08-21 15:35:00,71.7,71.71,71.69,71.69,21900.0,71.7,71.71,71.69,71.69,21900.0
2014-08-21 15:40:00,71.7,71.7,71.69,71.69,12200.0,71.7,71.7,71.69,71.69,12200.0
2014-08-21 15:45:00,71.69,71.7,71.69,71.69,32200.0,71.69,71.7,71.69,71.69,32200.0
2014-08-21 15:50:00,71.7,71.72,71.67,71.72,80400.0,71.7,71.72,71.67,71.72,80400.0
2014-08-21 15:55:00,71.72,71.75,71.69,71.73,94700.0,71.72,71.75,71.69,71.73,94700.0
2014-08-22 09:30:00,71.87,72.05,71.73,71.93,65400.0,71.87,72.05,71.73,71.93,65400.0
2014-08-22 09:35:00,71.9,71.9,71.8,71.82,7300.0,71.9,71.9,71.8,71.82,7300.0
2014-08-22 09:40:00,71.86,71.86,71.64,71.64,9000.0,71.86,71.86,71.64,71.64,9000.0
2014-08-22 09:45:00,71.62,71.8,71.55,71.7,46500.0,71.62,71.8,71.55,71.7,46500.0
2014-08-22 09:50:00,71.71,71.79,71.63,71.63,34200.0,71.71,71.79,71.63,71.63,34200.0
2014-08-22 09:55:00,71.65,71.81,71.62,71.79,7200.0,71.65,71.81,71.62,71.79,7200.0
2014-08-22 10:00:00,71.79,71.83,71.66,71.7,11300.0,71.79,71.83,71.66,71.7,11300.0
2014-08-22 10:05:00,71.7,71.9,71.69,71.9,5900.0,71.7,71.9,71.69,71.9,5900.0
2014-08-22 10:10:00,71.96,71.97,71.86,71.89,11800.0,71.96,71.97,71.86,71.89,11800.0
2014-08-22 10:15:00,71.89,71.93,71.82,71.9,10600.0,71.89,71.93,71.82,71.9,10600.0
2014-08-22 10:20:00,71.87,71.89,71.84,71.86,6900.0,71.87,71.89,71.84,71.86,6900.0
2014-08-22 10:25:00,71.86,72.01,71.86,72.01,9800.0,71.86,72.01,71.86,72.01,9800.0
2014-08-22 10:30:00,72.0,72.16,72.0,72.1,18400.0,72.0,72.16,72.0,72.1,18400.0
2014-08-22 10:35:00,72.08,72.09,71.97,72.05,9100.0,72.08,72.09,71.97,72.05,9100.0
2014-08-22 10:40:00,72.07,72.07,71.96,71.96,27500.0,72.07,72.07,71.96,71.96,27500.0
2014-08-22 10:45:00,71.96,71.99,71.89,71.99,19200.0,71.96,71.99,71.89,71.99,19200.0
2014-08-22 10:50:00,71.98,72.07,71.94,71.95,9700.0,71.98,72.07,71.94,71.95,9700.0
2014-08-22 10:55:00,71.93,71.96,71.82,71.87,30500.0,71.93,71.96,71.82,71.87,30500.0
2014-08-22 11:00:00,71.88,71.93,71.83,71.92,16500.0,71.88,71.93,71.83,71.92,16500.0
2014-08-22 11:05:00,71.9,72.0,71.88,71.99,7600.0,71.9,72.0,71.88,71.99,7600.0
2014-08-22 11:10:00,72.0,72.08,71.97,72.08,11400.0,72.0,72.08,71.97,72.08,11400.0
2014-08-22 11:15:00,72.08,72.14,72.08,72.12,5000.0,72.08,72.14,72.08,72.12,5000.0
2014-08-22 11:20:00,72.12,72.14,72.0,72.08,10900.0,72.12,72.14,72.0,72.08,10900.0
2014-08-22 11:25:00,72.07,72.15,72.07,72.14,15900.0,72.07,72.15,72.07,72.14,15900.0
2014-08-22 11:30:00,72.15,72.19,72.14,72.19,12600.0,72.15,72.19,72.14,72.19,12600.0
2014-08-22 11:35:00,72.19,72.19,72.12,72.12,8600.0,72.19,72.19,72.12,72.12,8600.0
2014-08-22 11:40:00,72.11,72.18,72.08,72.17,16600.0,72.11,72.18,72.08,72.17,16600.0
2014-08-22 11:45:00,72.17,72.2,72.17,72.19,6900.0,72.17,72.2,72.17,72.19,6900.0
2014-08-22 11:50:00,72.19,72.2,72.16,72.18,8200.0,72.19,72.2,72.16,72.18,8200.0
2014-08-22 11:55:00,72.17,72.2,72.16,72.16,15500.0,72.17,72.2,72.16,72.16,15500.0
2014-08-22 12:00:00,72.17,72.19,72.14,72.15,21700.0,72.17,72.19,72.14,72.15,21700.0
2014-08-22 12:05:00,72.13,72.14,72.08,72.13,8800.0,72.13,72.14,72.08,72.13,8800.0
2014-08-22 12:10:00,72.11,72.14,72.08,72.08,5500.0,72.11,72.14,72.08,72.08,5500.0
2014-08-22 12:15:00,72.06,72.15,72.06,72.12,4800.0,72.06,72.15,72.06,72.12,4800.0
2014-08-22 12:20:00,72.13,72.17,72.1,72.17,6000.0,72.13,72.17,72.1,72.17,6000.0
2014-08-22 12:25:00,72.17,72.29,72.17,72.23,33200.0,72.17,72.29,72.17,72.23,33200.0
2014-08-22 12:30:00,72.23,72.23,72.17,72.17,14100.0,72.23,72.23,72.17,72.17,14100.0
2014-08-22 12:35:00,72.17,72.2,72.17,72.18,5100.0,72.17,72.2,72.17,72.18,5100.0
2014-08-22 12:40:00,72.17,72.21,72.17,72.21,4400.0,72.17,72.21,72.17,72.21,4400.0
2014-08-22 12:45:00,72.18,72.22,72.18,72.21,3900.0,72.18,72.22,72.18,72.21,3900.0
2014-08-22 12:50:00,72.22,72.22,72.18,72.2,13600.0,72.22,72.22,72.18,72.2,13600.0
2014-08-22 12:55:00,72.19,72.21,72.18,72.2,16200.0,72.19,72.21,72.18,72.2,16200.0
2014-08-22 13:00:00,72.2,72.2,72.18,72.18,12600.0,72.2,72.2,72.18,72.18,12600.0
2014-08-22 13:05:00,72.18,72.19,72.16,72.16,4000.0,72.18,72.19,72.16,72.16,4000.0
2014-08-22 13:10:00,72.16,72.17,72.12,72.13,4300.0,72.16,72.17,72.12,72.13,4300.0
2014-08-22 13:15:00,72.14,72.18,72.12,72.12,11300.0,72.14,72.18,72.12,72.12,11300.0
2014-08-22 13:20:00,72.12,72.15,72.11,72.15,3600.0,72.12,72.15,72.11,72.15,3600.0
2014-08-22 13:25:00,72.14,72.18,72.13,72.17,4900.0,72.14,72.18,72.13,72.17,4900.0
2014-08-22 13:30:00,72.19,72.22,72.17,72.17,4000.0,72.19,72.22,72.17,72.17,4000.0
2014-08-22 13:35:00,72.16,72.18,72.12,72.18,6700.0,72.16,72.18,72.12,72.18,6700.0
2014-08-22 13:40:00,72.17,72.22,72.17,72.21,3600.0,72.17,72.22,72.17,72.21,3600.0
2014-08-22 13:45:00,72.2,72.22,72.2,72.21,5400.0,72.2,72.22,72.2,72.21,5400.0
2014-08-22 13:50:00,72.21,72.22,72.14,72.15,12600.0,72.21,72.22,72.14,72.15,12600.0
2014-08-22 13:55:00,72.15,72.16,72.12,72.13,13500.0,72.15,72.16,72.12,72.13,13500.0
2014-08-22 14:00:00,72.12,72.15,72.11,72.11,6500.0,72.12,72.15,72.11,72.11,6500.0
2014-08-22 14:05:00,72.12,72.13,72.04,72.06,16700.0,72.12,72.13,72.04,72.06,16700.0
2014-08-22 14:10:00,72.06,72.07,72.01,72.07,14200.0,72.06,72.07,72.01,72.07,14200.0
2014-08-22 14:15:00,72.07,72.1,72.07,72.08,9800.0,72.07,72.1,72.07,72.08,9800.0
2014-08-22 14:20:00,72.08,72.08,72.05,72.06,6100.0,72.08,72.08,72.05,72.06,6100.0
2014-08-22 14:25:00,72.07,72.11,72.04,72.04,10500.0,72.07,72.11,72.04,72.04,10500.0
2014-08-22 14:30:00,72.03,72.08,71.99,72.06,18300.0,72.03,72.08,71.99,72.06,18300.0
2014-08-22 14:35:00,72.06,72.06,72.01,72.04,15800.0,72.06,72.06,72.01,72.04,15800.0
2014-08-22 14:40:00,72.05,72.12,72.03,72.11,7400.0,72.05,72.12,72.03,72.11,7400.0
2014-08-22 14:45:00,72.11,72.16,72.09,72.15,39500.0,72.11,72.16,72.09,72.15,39500.0
2014-08-22 14:50:00,72.15,72.23,72.14,72.18,10100.0,72.15,72.23,72.14,72.18,10100.0
2014-08-22 14:55:00,72.18,72.24,72.16,72.23,23200.0,72.18,72.24,72.16,72.23,23200.0
2014-08-22 15:00:00,72.22,72.22,72.16,72.2,27100.0,72.22,72.22,72.16,72.2,27100.0
2014-08-22 15:05:00,72.2,72.23,72.17,72.22,17900.0,72.2,72.23,72.17,72.22,17900.0
2014-08-22 15:10:00,72.22,72.23,72.19,72.19,12500.0,72.22,72.23,72.19,72.19,12500.0
2014-08-22 15:15:00,72.19,72.19,72.15,72.17,12000.0,72.19,72.19,72.15,72.17,12000.0
2014-08-22 15:20:00,72.16,72.17,72.13,72.13,6900.0,72.16,72.17,72.13,72.13,6900.0
2014-08-22 15:25:00,72.13,72.13,72.1,72.12,8600.0,72.13,72.13,72.1,72.12,8600.0
2014-08-22 15:30:00,72.11,72.15,72.1,72.14,18900.0,72.11,72.15,72.1,72.14,18900.0
2014-08-22 15:35:00,72.15,72.16,72.13,72.16,11200.0,72.15,72.16,72.13,72.16,11200.0
2014-08-22 15:40:00,72.16,72.16,72.08,72.08,15400.0,72.16,72.16,72.08,72.08,15400.0
2014-08-22 15:45:00,72.09,72.12,72.08,72.1,28000.0,72.09,72.12,72.08,72.1,28000.0
2014-08-22 15:50:00,72.11,72.13,72.08,72.09,44400.0,72.11,72.13,72.08,72.09,44400.0
2014-08-22 15:55:00,72.09,72.11,72.02,72.04,59500.0,72.09,72.11,72.02,72.04,59500.0
2014-08-25 09:30:00,72.22,72.44,72.12,72.15,42500.0,72.22,72.44,72.12,72.15,42500.0
2014-08-25 09:35:00,72.14,72.14,72.0,72.03,6800.0,72.14,72.14,72.0,72.03,6800.0
2014-08-25 09:40:00,72.02,72.26,71.94,72.26,70000.0,72.02,72.26,71.94,72.26,70000.0
2014-08-25 09:45:00,72.25,72.25,71.98,72.13,11800.0,72.25,72.25,71.98,72.13,11800.0
2014-08-25 09:50:00,72.13,72.19,72.12,72.19,7400.0,72.13,72.19,72.12,72.19,7400.0
2014-08-25 09:55:00,72.19,72.35,72.19,72.35,12000.0,72.19,72.35,72.19,72.35,12000.0
2014-08-25 10:00:00,72.36,72.36,72.19,72.3,23400.0,72.36,72.36,72.19,72.3,23400.0
2014-08-25 10:05:00,72.31,72.37,72.22,72.35,89600.0,72.31,72.37,72.22,72.35,89600.0
2014-08-25 10:10:00,72.37,72.4,72.29,72.33,7500.0,72.37,72.4,72.29,72.33,7500.0
2014-08-25 10:15:00,72.32,72.49,72.32,72.46,88800.0,72.32,72.49,72.32,72.46,88800.0
2014-08-25 10:20:00,72.45,72.52,72.45,72.51,15700.0,72.45,72.52,72.45,72.51,15700.0
2014-08-25 10:25:00,72.51,72.54,72.41,72.54,18300.0,72.51,72.54,72.41,72.54,18300.0
2014-08-25 10:30:00,72.52,72.54,72.44,72.45,7500.0,72.52,72.54,72.44,72.45,7500.0
2014-08-25 10:35:00,72.46,72.54,72.42,72.42,48000.0,72.46,72.54,72.42,72.42,48000.0
2014-08-25 10:40:00,72.4,72.41,72.34,72.35,11000.0,72.4,72.41,72.34,72.35,11000.0
2014-08-25 10:45:00,72.36,72.39,72.32,72.36,9700.0,72.36,72.39,72.32,72.36,9700.0
2014-08-25 10:50:00,72.36,72.53,72.36,72.53,19800.0,72.36,72.53,72.36,72.53,19800.0
2014-08-25 10:55:00,72.52,72.57,72.47,72.55,43700.0,72.52,72.57,72.47,72.55,43700.0
2014-08-25 11:00:00,72.54,72.54,72.45,72.46,19400.0,72.54,72.54,72.45,72.46,19400.0
2014-08-25 11:05:00,72.45,72.47,72.41,72.42,6400.0,72.45,72.47,72.41,72.42,6400.0
2014-08-25 11:10:00,72.43,72.45,72.3,72.31,9400.0,72.43,72.45,72.3,72.31,9400.0
2014-08-25 11:15:00,72.31,72.32,72.26,72.32,11200.0,72.31,72.32,72.26,72.32,11200.0
2014-08-25 11:20:00,72.31,72.36,72.31,72.36,4100.0,72.31,72.36,72.31,72.36,4100.0
2014-08-25 11:25:00,72.34,72.38,72.34,72.37,5200.0,72.34,72.38,72.34,72.37,5200.0
2014-08-25 11:30:00,72.36,72.37,72.29,72.33,18000.0,72.36,72.37,72.29,72.33,18000.0
2014-08-25 11:35:00,72.31,72.32,72.27,72.29,5200.0,72.31,72.32,72.27,72.29,5200.0
2014-08-25 11:40:00,72.3,72.3,72.24,72.3,5200.0,72.3,72.3,72.24,72.3,5200.0
2014-08-25 11:45:00,72.3,72.31,72.24,72.24,4300.0,72.3,72.31,72.24,72.24,4300.0
2014-08-25 11:50:00,72.25,72.26,72.21,72.23,14100.0,72.25,72.26,72.21,72.23,14100.0
2014-08-25 11:55:00,72.21,72.23,72.2,72.21,4800.0,72.21,72.23,72.2,72.21,4800.0
2014-08-25 12:00:00,72.21,72.23,72.17,72.18,6300.0,72.21,72.23,72.17,72.18,6300.0
2014-08-25 12:05:00,72.17,72.17,72.03,72.06,14300.0,72.17,72.17,72.03,72.06,14300.0
2014-08-25 12:10:00,72.07,72.07,72.01,72.02,6100.0,72.07,72.07,72.01,72.02,6100.0
2014-08-25 12:15:00,72.02,72.02,71.86,71.88,25900.0,72.02,72.02,71.86,71.88,25900.0
2014-08-25 12:20:00,71.89,71.92,71.88,71.88,12100.0,71.89,71.92,71.88,71.88,12100.0
2014-08-25 12:25:00,71.87,71.87,71.64,71.7,25100.0,71.87,71.87,71.64,71.7,25100.0
2014-08-25 12:30:00,71.69,71.7,71.66,71.69,70500.0,71.69,71.7,71.66,71.69,70500.0
2014-08-25 12:35:00,71.7,71.73,71.63,71.73,17100.0,71.7,71.73,71.63,71.73,17100.0
2014-08-25 12:40:00,71.72,71.79,71.71,71.79,12700.0,71.72,71.79,71.71,71.79,12700.0
2014-08-25 12:45:00,71.78,71.89,71.77,71.86,9900.0,71.78,71.89,71.77,71.86,9900.0
2014-08-25 12:50:00,71.85,71.85,71.75,71.78,9100.0,71.85,71.85,71.75,71.78,9100.0
2014-08-25 12:55:00,71.78,71.85,71.77,71.84,7100.0,71.78,71.85,71.77,71.84,7100.0
2014-08-25 13:00:00,71.84,71.85,71.8,71.8,5900.0,71.84,71.85,71.8,71.8,5900.0
2014-08-25 13:05:00,71.76,71.84,71.76,71.78,7100.0,71.76,71.84,71.76,71.78,7100.0
2014-08-25 13:10:00,71.79,71.85,71.79,71.84,1600.0,71.79,71.85,71.79,71.84,1600.0
2014-08-25 13:15:00,71.85,71.88,71.85,71.87,2400.0,71.85,71.88,71.85,71.87,2400.0
2014-08-25 13:20:00,71.86,71.91,71.86,71.91,5000.0,71.86,71.91,71.86,71.91,5000.0
2014-08-25 13:25:00,71.93,71.96,71.93,71.95,2900.0,71.93,71.96,71.93,71.95,2900.0
2014-08-25 13:30:00,71.94,71.94,71.92,71.93,1900.0,71.94,71.94,71.92,71.93,1900.0
2014-08-25 13:35:00,71.92,71.95,71.91,71.95,6500.0,71.92,71.95,71.91,71.95,6500.0
2014-08-25 13:40:00,71.96,72.01,71.95,72.0,6900.0,71.96,72.01,71.95,72.0,6900.0
2014-08-25 13:45:00,72.01,72.16,72.01,72.16,24400.0,72.01,72.16,72.01,72.16,24400.0
2014-08-25 13:50:00,72.15,72.15,72.09,72.1,3900.0,72.15,72.15,72.09,72.1,3900.0
2014-08-25 13:55:00,72.09,72.11,71.99,71.99,20300.0,72.09,72.11,71.99,71.99,20300.0
2014-08-25 14:00:00,72.0,72.08,71.99,71.99,7800.0,72.0,72.08,71.99,71.99,7800.0
2014-08-25 14:05:00,71.99,72.05,71.94,72.05,16100.0,71.99,72.05,71.94,72.05,16100.0
2014-08-25 14:10:00,72.04,72.06,72.01,72.02,10400.0,72.04,72.06,72.01,72.02,10400.0
2014-08-25 14:15:00,72.02,72.02,71.98,71.98,5600.0,72.02,72.02,71.98,71.98,5600.0
2014-08-25 14:20:00,72.0,72.03,72.0,72.03,2700.0,72.0,72.03,72.0,72.03,2700.0
2014-08-25 14:25:00,72.03,72.03,71.91,71.98,12600.0,72.03,72.03,71.91,71.98,12600.0
2014-08-25 14:30:00,71.99,72.0,71.88,71.92,6300.0,71.99,72.0,71.88,71.92,6300.0
2014-08-25 14:35:00,71.91,71.96,71.91,71.94,2100.0,71.91,71.96,71.91,71.94,2100.0
2014-08-25 14:40:00,71.93,71.95,71.92,71.93,2500.0,71.93,71.95,71.92,71.93,2500.0
2014-08-25 14:45:00,71.94,71.94,71.9,71.92,3800.0,71.94,71.94,71.9,71.92,3800.0
2014-08-25 14:50:00,71.91,71.93,71.86,71.86,12900.0,71.91,71.93,71.86,71.86,12900.0
2014-08-25 14:55:00,71.87,71.89,71.82,71.82,11400.0,71.87,71.89,71.82,71.82,11400.0
2014-08-25 15:00:00,71.83,71.85,71.81,71.85,25900.0,71.83,71.85,71.81,71.85,25900.0
2014-08-25 15:05:00,71.84,71.85,71.83,71.83,5800.0,71.84,71.85,71.83,71.83,5800.0
2014-08-25 15:10:00,71.83,71.86,71.81,71.84,18000.0,71.83,71.86,71.81,71.84,18000.0
2014-08-25 15:15:00,71.84,71.86,71.83,71.86,11200.0,71.84,71.86,71.83,71.86,11200.0
2014-08-25 15:20:00,71.86,71.87,71.85,71.85,5000.0,71.86,71.87,71.85,71.85,5000.0
2014-08-25 15:25:00,71.86,71.91,71.86,71.9,26200.0,71.86,71.91,71.86,71.9,26200.0
2014-08-25 15:30:00,71.89,71.9,71.84,71.85,25200.0,71.89,71.9,71.84,71.85,25200.0
2014-08-25 15:35:00,71.85,71.89,71.83,71.88,17100.0,71.85,71.89,71.83,71.88,17100.0
2014-08-25 15:40:00,71.88,71.88,71.84,71.86,31600.0,71.88,71.88,71.84,71.86,31600.0
2014-08-25 15:45:00,71.85,71.87,71.84,71.87,14200.0,71.85,71.87,71.84,71.87,14200.0
2014-08-25 15:50:00,71.86,71.86,71.79,71.83,37400.0,71.86,71.86,71.79,71.83,37400.0
2014-08-25 15:55:00,71.84,71.84,71.8,71.82,60600.0,71.84,71.84,71.8,71.82,60600.0
2014-08-26 09:30:00,71.79,72.2,71.79,72.1,142900.0,71.79,72.2,71.79,72.1,142900.0
2014-08-26 09:35:00,72.1,72.25,72.09,72.09,42300.0,72.1,72.25,72.09,72.09,42300.0
2014-08-26 09:40:00,72.08,72.08,71.9,71.9,7000.0,72.08,72.08,71.9,71.9,7000.0
2014-08-26 09:45:00,71.91,71.97,71.91,71.94,5000.0,71.91,71.97,71.91,71.94,5000.0
2014-08-26 09:50:00,71.96,72.01,71.92,71.95,7300.0,71.96,72.01,71.92,71.95,7300.0
2014-08-26 09:55:00,71.95,71.99,71.93,71.98,4600.0,71.95,71.99,71.93,71.98,4600.0
2014-08-26 10:00:00,71.97,72.04,71.89,71.93,36300.0,71.97,72.04,71.89,71.93,36300.0
2014-08-26 10:05:00,71.95,71.95,71.8,71.8,8300.0,71.95,71.95,71.8,71.8,8300.0
2014-08-26 10:10:00,71.82,71.95,71.82,71.95,6900.0,71.82,71.95,71.82,71.95,6900.0
2014-08-26 10:15:00,71.93,72.07,71.93,72.05,9100.0,71.93,72.07,71.93,72.05,9100.0
2014-08-26 10:20:00,72.06,72.06,71.99,72.01,21000.0,72.06,72.06,71.99,72.01,21000.0
2014-08-26 10:25:00,72.02,72.11,72.02,72.11,12300.0,72.02,72.11,72.02,72.11,12300.0
2014-08-26 10:30:00,72.13,72.13,71.9,71.92,36100.0,72.13,72.13,71.9,71.92,36100.0
2014-08-26 10:35:00,71.91,71.93,71.9,71.93,13400.0,71.91,71.93,71.9,71.93,13400.0
2014-08-26 10:40:00,71.94,71.96,71.93,71.94,7600.0,71.94,71.96,71.93,71.94,7600.0
2014-08-26 10:45:00,71.93,72.0,71.93,71.97,34800.0,71.93,72.0,71.93,71.97,34800.0
2014-08-26 10:50:00,71.99,71.99,71.91,71.93,24700.0,71.99,71.99,71.91,71.93,24700.0
2014-08-26 10:55:00,71.92,72.17,71.9,72.16,35400.0,71.92,72.17,71.9,72.16,35400.0
2014-08-26 11:00:00,72.16,72.21,72.15,72.21,6400.0,72.16,72.21,72.15,72.21,6400.0
2014-08-26 11:05:00,72.2,72.23,72.18,72.18,45500.0,72.2,72.23,72.18,72.18,45500.0
2014-08-26 11:10:00,72.19,72.19,72.1,72.12,4700.0,72.19,72.19,72.1,72.12,4700.0
2014-08-26 11:15:00,72.12,72.12,72.06,72.09,11300.0,72.12,72.12,72.06,72.09,11300.0
2014-08-26 11:20:00,72.09,72.11,72.03,72.04,18300.0,72.09,72.11,72.03,72.04,18300.0
2014-08-26 11:25:00,72.05,72.05,71.99,72.03,18100.0,72.05,72.05,71.99,72.03,18100.0
2014-08-26 11:30:00,72.03,72.05,71.96,71.97,17800.0,72.03,72.05,71.96,71.97,17800.0
2014-08-26 11:35:00,71.96,71.98,71.94,71.98,15400.0,71.96,71.98,71.94,71.98,15400.0
2014-08-26 11:40:00,71.99,72.01,71.97,71.99,11500.0,71.99,72.01,71.97,71.99,11500.0
2014-08-26 11:45:00,72.0,72.02,71.99,72.01,8000.0,72.0,72.02,71.99,72.01,8000.0
2014-08-26 11:50:00,72.0,72.03,72.0,72.02,9100.0,72.0,72.03,72.0,72.02,9100.0
2014-08-26 11:55:00,72.02,72.03,71.92,71.93,10000.0,72.02,72.03,71.92,71.93,10000.0
2014-08-26 12:00:00,71.91,71.95,71.89,71.89,6000.0,71.91,71.95,71.89,71.89,6000.0
2014-08-26 12:05:00,71.89,71.91,71.88,71.91,8500.0,71.89,71.91,71.88,71.91,8500.0
2014-08-26 12:10:00,71.92,71.92,71.9,71.92,2700.0,71.92,71.92,71.9,71.92,2700.0
2014-08-26 12:15:00,71.92,71.95,71.91,71.94,2900.0,71.92,71.95,71.91,71.94,2900.0
2014-08-26 12:20:00,71.95,72.01,71.95,72.01,4700.0,71.95,72.01,71.95,72.01,4700.0
2014-08-26 12:25:00,72.01,72.02,71.94,71.94,9700.0,72.01,72.02,71.94,71.94,9700.0
2014-08-26 12:30:00,71.94,71.95,71.89,71.9,5600.0,71.94,71.95,71.89,71.9,5600.0
2014-08-26 12:35:00,71.9,71.91,71.87,71.9,3400.0,71.9,71.91,71.87,71.9,3400.0
2014-08-26 12:40:00,71.89,71.89,71.8,71.81,15000.0,71.89,71.89,71.8,71.81,15000.0
2014-08-26 12:45:00,71.81,71.81,71.78,71.78,3700.0,71.81,71.81,71.78,71.78,3700.0
2014-08-26 12:50:00,71.78,71.8,71.77,71.8,9300.0,71.78,71.8,71.77,71.8,9300.0
2014-08-26 12:55:00,71.81,71.84,71.8,71.84,11200.0,71.81,71.84,71.8,71.84,11200.0
2014-08-26 13:00:00,71.83,71.84,71.83,71.84,5800.0,71.83,71.84,71.83,71.84,5800.0
2014-08-26 13:05:00,71.83,71.84,71.76,71.76,23100.0,71.83,71.84,71.76,71.76,23100.0
2014-08-26 13:10:00,71.77,71.77,71.7,71.7,11900.0,71.77,71.77,71.7,71.7,11900.0
2014-08-26 13:15:00,71.7,71.7,71.67,71.69,11700.0,71.7,71.7,71.67,71.69,11700.0
2014-08-26 13:20:00,71.7,71.71,71.68,71.69,15300.0,71.7,71.71,71.68,71.69,15300.0
2014-08-26 13:25:00,71.69,71.7,71.67,71.67,6500.0,71.69,71.7,71.67,71.67,6500.0
2014-08-26 13:30:00,71.67,71.7,71.67,71.67,14100.0,71.67,71.7,71.67,71.67,14100.0
2014-08-26 13:35:00,71.68,71.7,71.67,71.7,11500.0,71.68,71.7,71.67,71.7,11500.0
2014-08-26 13:40:00,71.69,71.7,71.69,71.7,5700.0,71.69,71.7,71.69,71.7,5700.0
2014-08-26 13:45:00,71.7,71.7,71.68,71.69,20600.0,71.7,71.7,71.68,71.69,20600.0
2014-08-26 13:50:00,71.68,71.7,71.67,71.7,13100.0,71.68,71.7,71.67,71.7,13100.0
2014-08-26 13:55:00,71.7,71.7,71.68,71.69,12100.0,71.7,71.7,71.68,71.69,12100.0
2014-08-26 14:00:00,71.7,71.71,71.68,71.68,36900.0,71.7,71.71,71.68,71.68,36900.0
2014-08-26 14:05:00,71.69,71.76,71.67,71.76,27300.0,71.69,71.76,71.67,71.76,27300.0
2014-08-26 14:10:00,71.77,71.79,71.73,71.73,15800.0,71.77,71.79,71.73,71.73,15800.0
2014-08-26 14:15:00,71.73,71.78,71.72,71.76,24900.0,71.73,71.78,71.72,71.76,24900.0
2014-08-26 14:20:00,71.76,71.77,71.74,71.74,13200.0,71.76,71.77,71.74,71.74,13200.0
2014-08-26 14:25:00,71.75,71.77,71.74,71.76,15500.0,71.75,71.77,71.74,71.76,15500.0
2014-08-26 14:30:00,71.76,71.76,71.69,71.7,19700.0,71.76,71.76,71.69,71.7,19700.0
2014-08-26 14:35:00,71.7,71.71,71.68,71.69,14300.0,71.7,71.71,71.68,71.69,14300.0
2014-08-26 14:40:00,71.69,71.71,71.69,71.7,17300.0,71.69,71.71,71.69,71.7,17300.0
2014-08-26 14:45:00,71.7,71.71,71.69,71.7,16200.0,71.7,71.71,71.69,71.7,16200.0
2014-08-26 14:50:00,71.69,71.7,71.68,71.69,13000.0,71.69,71.7,71.68,71.69,13000.0
2014-08-26 14:55:00,71.69,71.71,71.69,71.7,19900.0,71.69,71.71,71.69,71.7,19900.0
2014-08-26 15:00:00,71.7,71.72,71.68,71.7,18900.0,71.7,71.72,71.68,71.7,18900.0
2014-08-26 15:05:00,71.7,71.72,71.69,71.69,10700.0,71.7,71.72,71.69,71.69,10700.0
2014-08-26 15:10:00,71.69,71.71,71.68,71.68,11200.0,71.69,71.71,71.68,71.68,11200.0
2014-08-26 15:15:00,71.68,71.7,71.66,71.68,15900.0,71.68,71.7,71.66,71.68,15900.0
2014-08-26 15:20:00,71.68,71.7,71.66,71.67,16100.0,71.68,71.7,71.66,71.67,16100.0
2014-08-26 15:25:00,71.66,71.69,71.62,71.64,16400.0,71.66,71.69,71.62,71.64,16400.0
2014-08-26 15:30:00,71.63,71.66,71.62,71.65,12400.0,71.63,71.66,71.62,71.65,12400.0
2014-08-26 15:35:00,71.64,71.64,71.59,71.59,33000.0,71.64,71.64,71.59,71.59,33000.0
2014-08-26 15:40:00,71.6,71.61,71.59,71.59,30400.0,71.6,71.61,71.59,71.59,30400.0
2014-08-26 15:45:00,71.6,71.61,71.55,71.55,54600.0,71.6,71.61,71.55,71.55,54600.0
2014-08-26 15:50:00,71.56,71.57,71.55,71.56,88000.0,71.56,71.57,71.55,71.56,88000.0
2014-08-26 15:55:00,71.56,71.56,71.5,71.53,169200.0,71.56,71.56,71.5,71.53,169200.0
2014-08-27 09:30:00,71.53,72.09,71.5,72.0,89900.0,71.53,72.09,71.5,72.0,89900.0
2014-08-27 09:35:00,72.0,72.04,71.69,71.74,27400.0,72.0,72.04,71.69,71.74,27400.0
2014-08-27 09:40:00,71.74,71.86,71.71,71.72,22300.0,71.74,71.86,71.71,71.72,22300.0
2014-08-27 09:45:00,71.71,71.73,71.65,71.71,30700.0,71.71,71.73,71.65,71.71,30700.0
2014-08-27 09:50:00,71.72,71.84,71.7,71.73,61800.0,71.72,71.84,71.7,71.73,61800.0
2014-08-27 09:55:00,71.73,71.74,71.65,71.7,22900.0,71.73,71.74,71.65,71.7,22900.0
2014-08-27 10:00:00,71.7,71.87,71.69,71.79,19000.0,71.7,71.87,71.69,71.79,19000.0
2014-08-27 10:05:00,71.81,71.83,71.77,71.81,18400.0,71.81,71.83,71.77,71.81,18400.0
2014-08-27 10:10:00,71.8,71.83,71.77,71.83,28600.0,71.8,71.83,71.77,71.83,28600.0
2014-08-27 10:15:00,71.83,71.91,71.81,71.89,34500.0,71.83,71.91,71.81,71.89,34500.0
2014-08-27 10:20:00,71.89,71.94,71.87,71.91,10000.0,71.89,71.94,71.87,71.91,10000.0
2014-08-27 10:25:00,71.9,71.91,71.84,71.85,13100.0,71.9,71.91,71.84,71.85,13100.0
2014-08-27 10:30:00,71.85,71.91,71.85,71.9,49600.0,71.85,71.91,71.85,71.9,49600.0
2014-08-27 10:35:00,71.89,71.9,71.81,71.81,28100.0,71.89,71.9,71.81,71.81,28100.0
2014-08-27 10:40:00,71.81,71.86,71.8,71.84,11600.0,71.81,71.86,71.8,71.84,11600.0
2014-08-27 10:45:00,71.81,71.83,71.77,71.82,15100.0,71.81,71.83,71.77,71.82,15100.0
2014-08-27 10:50:00,71.82,71.83,71.78,71.79,13400.0,71.82,71.83,71.78,71.79,13400.0
2014-08-27 10:55:00,71.8,71.82,71.8,71.81,10500.0,71.8,71.82,71.8,71.81,10500.0
2014-08-27 11:00:00,71.81,71.91,71.81,71.86,11400.0,71.81,71.91,71.81,71.86,11400.0
2014-08-27 11:05:00,71.86,71.9,71.85,71.88,10000.0,71.86,71.9,71.85,71.88,10000.0
2014-08-27 11:10:00,71.88,71.96,71.88,71.96,11500.0,71.88,71.96,71.88,71.96,11500.0
2014-08-27 11:15:00,71.95,71.99,71.95,71.99,10100.0,71.95,71.99,71.95,71.99,10100.0
2014-08-27 11:20:00,71.99,72.02,71.92,71.92,22700.0,71.99,72.02,71.92,71.92,22700.0
2014-08-27 11:25:00,71.91,71.92,71.87,71.89,19300.0,71.91,71.92,71.87,71.89,19300.0
2014-08-27 11:30:00,71.88,71.9,71.84,71.9,6500.0,71.88,71.9,71.84,71.9,6500.0
2014-08-27 11:35:00,71.89,71.91,71.88,71.88,16900.0,71.89,71.91,71.88,71.88,16900.0
2014-08-27 11:40:00,71.89,71.89,71.84,71.87,9600.0,71.89,71.89,71.84,71.87,9600.0
2014-08-27 11:45:00,71.87,71.9,71.85,71.86,8300.0,71.87,71.9,71.85,71.86,8300.0
2014-08-27 11:50:00,71.85,71.88,71.84,71.85,10700.0,71.85,71.88,71.84,71.85,10700.0
2014-08-27 11:55:00,71.86,71.86,71.8,71.83,27600.0,71.86,71.86,71.8,71.83,27600.0
2014-08-27 12:00:00,71.83,71.86,71.78,71.79,9400.0,71.83,71.86,71.78,71.79,9400.0
2014-08-27 12:05:00,71.79,71.82,71.78,71.8,11200.0,71.79,71.82,71.78,71.8,11200.0
2014-08-27 12:10:00,71.8,71.81,71.77,71.8,7000.0,71.8,71.81,71.77,71.8,7000.0
2014-08-27 12:15:00,71.79,71.79,71.73,71.73,4600.0,71.79,71.79,71.73,71.73,4600.0
2014-08-27 12:20:00,71.73,71.75,71.7,71.75,15300.0,71.73,71.75,71.7,71.75,15300.0
2014-08-27 12:25:00,71.75,71.78,71.73,71.74,15300.0,71.75,71.78,71.73,71.74,15300.0
2014-08-27 12:30:00,71.75,71.8,71.74,71.78,6700.0,71.75,71.8,71.74,71.78,6700.0
2014-08-27 12:35:00,71.77,71.82,71.75,71.79,26700.0,71.77,71.82,71.75,71.79,26700.0
2014-08-27 12:40:00,71.79,71.84,71.77,71.84,7200.0,71.79,71.84,71.77,71.84,7200.0
2014-08-27 12:45:00,71.84,71.87,71.84,71.87,11200.0,71.84,71.87,71.84,71.87,11200.0
2014-08-27 12:50:00,71.88,71.9,71.86,71.88,6800.0,71.88,71.9,71.86,71.88,6800.0
2014-08-27 12:55:00,71.88,71.89,71.85,71.89,12200.0,71.88,71.89,71.85,71.89,12200.0
2014-08-27 13:00:00,71.88,71.97,71.87,71.96,12800.0,71.88,71.97,71.87,71.96,12800.0
2014-08-27 13:05:00,71.96,71.97,71.93,71.94,6500.0,71.96,71.97,71.93,71.94,6500.0
2014-08-27 13:10:00,71.94,71.94,71.92,71.93,6900.0,71.94,71.94,71.92,71.93,6900.0
2014-08-27 13:15:00,71.93,71.98,71.93,71.98,5900.0,71.93,71.98,71.93,71.98,5900.0
2014-08-27 13:20:00,71.97,71.98,71.93,71.94,6300.0,71.97,71.98,71.93,71.94,6300.0
2014-08-27 13:25:00,71.93,71.94,71.88,71.88,3400.0,71.93,71.94,71.88,71.88,3400.0
2014-08-27 13:30:00,71.88,71.88,71.86,71.86,4900.0,71.88,71.88,71.86,71.86,4900.0
2014-08-27 13:35:00,71.86,71.86,71.82,71.82,6200.0,71.86,71.86,71.82,71.82,6200.0
2014-08-27 13:40:00,71.82,71.82,71.8,71.8,2900.0,71.82,71.82,71.8,71.8,2900.0
2014-08-27 13:45:00,71.79,71.8,71.76,71.76,13000.0,71.79,71.8,71.76,71.76,13000.0
2014-08-27 13:50:00,71.77,71.8,71.75,71.77,30600.0,71.77,71.8,71.75,71.77,30600.0
2014-08-27 13:55:00,71.76,71.8,71.74,71.8,23000.0,71.76,71.8,71.74,71.8,23000.0
2014-08-27 14:00:00,71.8,71.82,71.8,71.81,7500.0,71.8,71.82,71.8,71.81,7500.0
2014-08-27 14:05:00,71.81,71.82,71.77,71.78,10400.0,71.81,71.82,71.77,71.78,10400.0
2014-08-27 14:10:00,71.78,71.78,71.77,71.78,10900.0,71.78,71.78,71.77,71.78,10900.0
2014-08-27 14:15:00,71.78,71.83,71.77,71.83,32600.0,71.78,71.83,71.77,71.83,32600.0
2014-08-27 14:20:00,71.83,71.83,71.76,71.76,23800.0,71.83,71.83,71.76,71.76,23800.0
2014-08-27 14:25:00,71.74,71.74,71.67,71.68,3900.0,71.74,71.74,71.67,71.68,3900.0
2014-08-27 14:30:00,71.67,71.68,71.65,71.66,9400.0,71.67,71.68,71.65,71.66,9400.0
2014-08-27 14:35:00,71.67,71.67,71.64,71.65,6600.0,71.67,71.67,71.64,71.65,6600.0
2014-08-27 14:40:00,71.65,71.65,71.57,71.58,8200.0,71.65,71.65,71.57,71.58,8200.0
2014-08-27 14:45:00,71.59,71.59,71.55,71.55,15900.0,71.59,71.59,71.55,71.55,15900.0
2014-08-27 14:50:00,71.54,71.54,71.52,71.53,10100.0,71.54,71.54,71.52,71.53,10100.0
2014-08-27 14:55:00,71.53,71.53,71.44,71.44,18600.0,71.53,71.53,71.44,71.44,18600.0
2014-08-27 15:00:00,71.44,71.45,71.37,71.4,18100.0,71.44,71.45,71.37,71.4,18100.0
2014-08-27 15:05:00,71.39,71.42,71.37,71.41,18700.0,71.39,71.42,71.37,71.41,18700.0
2014-08-27 15:10:00,71.41,71.43,71.39,71.39,7600.0,71.41,71.43,71.39,71.39,7600.0
2014-08-27 15:15:00,71.4,71.42,71.37,71.41,16000.0,71.4,71.42,71.37,71.41,16000.0
2014-08-27 15:20:00,71.41,71.46,71.41,71.46,11600.0,71.41,71.46,71.41,71.46,11600.0
2014-08-27 15:25:00,71.47,71.47,71.45,71.45,11700.0,71.47,71.47,71.45,71.45,11700.0
2014-08-27 15:30:00,71.44,71.47,71.44,71.46,16400.0,71.44,71.47,71.44,71.46,16400.0
2014-08-27 15:35:00,71.45,71.54,71.45,71.53,33600.0,71.45,71.54,71.45,71.53,33600.0
2014-08-27 15:40:00,71.53,71.56,71.5,71.5,15600.0,71.53,71.56,71.5,71.5,15600.0
2014-08-27 15:45:00,71.51,71.52,71.47,71.47,40000.0,71.51,71.52,71.47,71.47,40000.0
2014-08-27 15:50:00,71.47,71.53,71.47,71.52,56400.0,71.47,71.53,71.47,71.52,56400.0
2014-08-27 15:55:00,71.52,71.54,71.5,71.54,76400.0,71.52,71.54,71.5,71.54,76400.0
2014-08-28 09:30:00,71.23,71.25,70.86,70.98,68900.0,71.23,71.25,70.86,70.98,68900.0
2014-08-28 09:35:00,70.98,71.1,70.93,71.03,24200.0,70.98,71.1,70.93,71.03,24200.0
2014-08-28 09:40:00,71.07,71.1,71.04,71.08,24200.0,71.07,71.1,71.04,71.08,24200.0
2014-08-28 09:45:00,71.09,71.2,71.07,71.12,28700.0,71.09,71.2,71.07,71.12,28700.0
2014-08-28 09:50:00,71.11,71.21,71.05,71.19,27700.0,71.11,71.21,71.05,71.19,27700.0
2014-08-28 09:55:00,71.19,71.21,71.07,71.09,9300.0,71.19,71.21,71.07,71.09,9300.0
2014-08-28 10:00:00,71.08,71.08,70.95,70.95,22200.0,71.08,71.08,70.95,70.95,22200.0
2014-08-28 10:05:00,70.94,71.07,70.91,71.04,24000.0,70.94,71.07,70.91,71.04,24000.0
2014-08-28 10:10:00,71.04,71.14,71.03,71.05,6300.0,71.04,71.14,71.03,71.05,6300.0
2014-08-28 10:15:00,71.04,71.04,70.9,70.99,7000.0,71.04,71.04,70.9,70.99,7000.0
2014-08-28 10:20:00,70.99,71.0,70.93,70.93,11300.0,70.99,71.0,70.93,70.93,11300.0
2014-08-28 10:25:00,70.95,71.01,70.94,71.0,10400.0,70.95,71.01,70.94,71.0,10400.0
2014-08-28 10:30:00,71.02,71.06,70.94,71.06,11800.0,71.02,71.06,70.94,71.06,11800.0
2014-08-28 10:35:00,71.06,71.19,71.06,71.14,8400.0,71.06,71.19,71.06,71.14,8400.0
2014-08-28 10:40:00,71.14,71.24,71.14,71.23,7900.0,71.14,71.24,71.14,71.23,7900.0
2014-08-28 10:45:00,71.24,71.36,71.24,71.36,10300.0,71.24,71.36,71.24,71.36,10300.0
2014-08-28 10:50:00,71.36,71.39,71.33,71.39,10100.0,71.36,71.39,71.33,71.39,10100.0
2014-08-28 10:55:00,71.38,71.41,71.37,71.41,8500.0,71.38,71.41,71.37,71.41,8500.0
2014-08-28 11:00:00,71.41,71.42,71.3,71.37,6600.0,71.41,71.42,71.3,71.37,6600.0
2014-08-28 11:05:00,71.35,71.36,71.33,71.33,6000.0,71.35,71.36,71.33,71.33,6000.0
2014-08-28 11:10:00,71.31,71.38,71.28,71.34,6100.0,71.31,71.38,71.28,71.34,6100.0
2014-08-28 11:15:00,71.34,71.42,71.34,71.42,4400.0,71.34,71.42,71.34,71.42,4400.0
2014-08-28 11:20:00,71.43,71.43,71.35,71.38,7000.0,71.43,71.43,71.35,71.38,7000.0
2014-08-28 11:25:00,71.39,71.45,71.39,71.45,6100.0,71.39,71.45,71.39,71.45,6100.0
2014-08-28 11:30:00,71.45,71.51,71.45,71.46,9500.0,71.45,71.51,71.45,71.46,9500.0
2014-08-28 11:35:00,71.46,71.53,71.45,71.53,46700.0,71.46,71.53,71.45,71.53,46700.0
2014-08-28 11:40:00,71.53,71.55,71.5,71.53,6700.0,71.53,71.55,71.5,71.53,6700.0
2014-08-28 11:45:00,71.51,71.52,71.49,71.49,5800.0,71.51,71.52,71.49,71.49,5800.0
2014-08-28 11:50:00,71.47,71.55,71.47,71.55,2700.0,71.47,71.55,71.47,71.55,2700.0
2014-08-28 11:55:00,71.55,71.55,71.53,71.53,3600.0,71.55,71.55,71.53,71.53,3600.0
2014-08-28 12:00:00,71.54,71.55,71.46,71.48,5000.0,71.54,71.55,71.46,71.48,5000.0
2014-08-28 12:05:00,71.5,71.57,71.5,71.57,3200.0,71.5,71.57,71.5,71.57,3200.0
2014-08-28 12:10:00,71.59,71.61,71.57,71.57,5700.0,71.59,71.61,71.57,71.57,5700.0
2014-08-28 12:15:00,71.56,71.66,71.56,71.64,4000.0,71.56,71.66,71.56,71.64,4000.0
2014-08-28 12:20:00,71.64,71.65,71.63,71.64,4200.0,71.64,71.65,71.63,71.64,4200.0
2014-08-28 12:25:00,71.64,71.66,71.62,71.65,6500.0,71.64,71.66,71.62,71.65,6500.0
2014-08-28 12:30:00,71.66,71.68,71.65,71.68,3500.0,71.66,71.68,71.65,71.68,3500.0
2014-08-28 12:35:00,71.69,71.69,71.66,71.69,4900.0,71.69,71.69,71.66,71.69,4900.0
2014-08-28 12:40:00,71.69,71.69,71.65,71.67,3700.0,71.69,71.69,71.65,71.67,3700.0
2014-08-28 12:45:00,71.66,71.72,71.66,71.69,5100.0,71.66,71.72,71.66,71.69,5100.0
2014-08-28 12:50:00,71.68,71.68,71.65,71.66,5400.0,71.68,71.68,71.65,71.66,5400.0
2014-08-28 12:55:00,71.65,71.65,71.59,71.61,5400.0,71.65,71.65,71.59,71.61,5400.0
2014-08-28 13:00:00,71.61,71.62,71.57,71.58,9900.0,71.61,71.62,71.57,71.58,9900.0
2014-08-28 13:05:00,71.59,71.61,71.57,71.61,6200.0,71.59,71.61,71.57,71.61,6200.0
2014-08-28 13:10:00,71.61,71.67,71.61,71.66,5000.0,71.61,71.67,71.61,71.66,5000.0
2014-08-28 13:15:00,71.67,71.69,71.65,71.69,6100.0,71.67,71.69,71.65,71.69,6100.0
2014-08-28 13:20:00,71.69,71.69,71.66,71.67,7600.0,71.69,71.69,71.66,71.67,7600.0
2014-08-28 13:25:00,71.67,71.67,71.63,71.63,8100.0,71.67,71.67,71.63,71.63,8100.0
2014-08-28 13:30:00,71.65,71.65,71.6,71.6,3600.0,71.65,71.65,71.6,71.6,3600.0
2014-08-28 13:35:00,71.59,71.59,71.53,71.57,5200.0,71.59,71.59,71.53,71.57,5200.0
2014-08-28 13:40:00,71.58,71.58,71.54,71.54,35300.0,71.58,71.58,71.54,71.54,35300.0
2014-08-28 13:45:00,71.54,71.56,71.53,71.56,2500.0,71.54,71.56,71.53,71.56,2500.0
2014-08-28 13:50:00,71.55,71.56,71.47,71.48,7000.0,71.55,71.56,71.47,71.48,7000.0
2014-08-28 13:55:00,71.47,71.51,71.46,71.5,13100.0,71.47,71.51,71.46,71.5,13100.0
2014-08-28 14:00:00,71.5,71.55,71.48,71.48,6400.0,71.5,71.55,71.48,71.48,6400.0
2014-08-28 14:05:00,71.48,71.52,71.48,71.52,9600.0,71.48,71.52,71.48,71.52,9600.0
2014-08-28 14:10:00,71.52,71.56,71.52,71.56,5900.0,71.52,71.56,71.52,71.56,5900.0
2014-08-28 14:15:00,71.56,71.56,71.52,71.54,4500.0,71.56,71.56,71.52,71.54,4500.0
2014-08-28 14:20:00,71.55,71.57,71.53,71.55,2700.0,71.55,71.57,71.53,71.55,2700.0
2014-08-28 14:25:00,71.55,71.57,71.53,71.56,12700.0,71.55,71.57,71.53,71.56,12700.0
2014-08-28 14:30:00,71.58,71.59,71.56,71.59,4900.0,71.58,71.59,71.56,71.59,4900.0
2014-08-28 14:35:00,71.6,71.6,71.55,71.58,3600.0,71.6,71.6,71.55,71.58,3600.0
2014-08-28 14:40:00,71.58,71.59,71.56,71.59,4300.0,71.58,71.59,71.56,71.59,4300.0
2014-08-28 14:45:00,71.58,71.59,71.55,71.55,7000.0,71.58,71.59,71.55,71.55,7000.0
2014-08-28 14:50:00,71.55,71.58,71.54,71.58,5000.0,71.55,71.58,71.54,71.58,5000.0
2014-08-28 14:55:00,71.56,71.58,71.5,71.5,17300.0,71.56,71.58,71.5,71.5,17300.0
2014-08-28 15:00:00,71.5,71.5,71.46,71.46,6300.0,71.5,71.5,71.46,71.46,6300.0
2014-08-28 15:05:00,71.46,71.47,71.44,71.44,7100.0,71.46,71.47,71.44,71.44,7100.0
2014-08-28 15:10:00,71.43,71.43,71.37,71.41,10300.0,71.43,71.43,71.37,71.41,10300.0
2014-08-28 15:15:00,71.4,71.48,71.4,71.47,7300.0,71.4,71.48,71.4,71.47,7300.0
2014-08-28 15:20:00,71.48,71.52,71.48,71.51,5900.0,71.48,71.52,71.48,71.51,5900.0
2014-08-28 15:25:00,71.51,71.52,71.48,71.49,6000.0,71.51,71.52,71.48,71.49,6000.0
2014-08-28 15:30:00,71.48,71.53,71.48,71.52,8300.0,71.48,71.53,71.48,71.52,8300.0
2014-08-28 15:35:00,71.52,71.52,71.48,71.5,7000.0,71.52,71.52,71.48,71.5,7000.0
2014-08-28 15:40:00,71.5,71.52,71.48,71.51,8300.0,71.5,71.52,71.48,71.51,8300.0
2014-08-28 15:45:00,71.5,71.51,71.45,71.46,15100.0,71.5,71.51,71.45,71.46,15100.0
2014-08-28 15:50:00,71.46,71.46,71.41,71.41,16400.0,71.46,71.46,71.41,71.41,16400.0
2014-08-28 15:55:00,71.4,71.41,71.31,71.37,68600.0,71.4,71.41,71.31,71.37,68600.0
2014-08-29 09:30:00,71.77,72.0,71.72,71.83,59000.0,71.77,72.0,71.72,71.83,59000.0
2014-08-29 09:35:00,71.78,71.89,71.76,71.81,14900.0,71.78,71.89,71.76,71.81,14900.0
2014-08-29 09:40:00,71.8,71.86,71.67,71.79,38800.0,71.8,71.86,71.67,71.79,38800.0
2014-08-29 09:45:00,71.78,71.82,71.59,71.59,22300.0,71.78,71.82,71.59,71.59,22300.0
2014-08-29 09:50:00,71.61,71.62,71.48,71.52,15100.0,71.61,71.62,71.48,71.52,15100.0
2014-08-29 09:55:00,71.54,71.65,71.45,71.61,6100.0,71.54,71.65,71.45,71.61,6100.0
2014-08-29 10:00:00,71.56,71.59,71.49,71.57,5100.0,71.56,71.59,71.49,71.57,5100.0
2014-08-29 10:05:00,71.57,71.58,71.46,71.47,5200.0,71.57,71.58,71.46,71.47,5200.0
2014-08-29 10:10:00,71.47,71.52,71.4,71.52,8100.0,71.47,71.52,71.4,71.52,8100.0
2014-08-29 10:15:00,71.52,71.7,71.52,71.7,11200.0,71.52,71.7,71.52,71.7,11200.0
2014-08-29 10:20:00,71.68,71.69,71.65,71.67,12900.0,71.68,71.69,71.65,71.67,12900.0
2014-08-29 10:25:00,71.67,71.72,71.57,71.58,14300.0,71.67,71.72,71.57,71.58,14300.0
2014-08-29 10:30:00,71.56,71.72,71.56,71.7,8100.0,71.56,71.72,71.56,71.7,8100.0
2014-08-29 10:35:00,71.69,71.7,71.67,71.69,8300.0,71.69,71.7,71.67,71.69,8300.0
2014-08-29 10:40:00,71.69,71.74,71.67,71.73,15800.0,71.69,71.74,71.67,71.73,15800.0
2014-08-29 10:45:00,71.74,71.74,71.68,71.73,14300.0,71.74,71.74,71.68,71.73,14300.0
2014-08-29 10:50:00,71.73,71.75,71.69,71.72,18000.0,71.73,71.75,71.69,71.72,18000.0
2014-08-29 10:55:00,71.73,71.84,71.72,71.79,26700.0,71.73,71.84,71.72,71.79,26700.0
2014-08-29 11:00:00,71.79,71.92,71.79,71.87,41700.0,71.79,71.92,71.79,71.87,41700.0
2014-08-29 11:05:00,71.87,71.89,71.83,71.85,9200.0,71.87,71.89,71.83,71.85,9200.0
2014-08-29 11:10:00,71.85,71.95,71.84,71.95,16100.0,71.85,71.95,71.84,71.95,16100.0
2014-08-29 11:15:00,71.95,71.98,71.95,71.95,15700.0,71.95,71.98,71.95,71.95,15700.0
2014-08-29 11:20:00,71.95,72.0,71.91,72.0,20600.0,71.95,72.0,71.91,72.0,20600.0
2014-08-29 11:25:00,71.99,72.01,71.98,71.99,16400.0,71.99,72.01,71.98,71.99,16400.0
2014-08-29 11:30:00,72.0,72.03,71.96,72.02,16400.0,72.0,72.03,71.96,72.02,16400.0
2014-08-29 11:35:00,72.02,72.06,72.0,72.05,22600.0,72.02,72.06,72.0,72.05,22600.0
2014-08-29 11:40:00,72.05,72.07,72.04,72.05,14500.0,72.05,72.07,72.04,72.05,14500.0
2014-08-29 11:45:00,72.05,72.09,72.04,72.08,29400.0,72.05,72.09,72.04,72.08,29400.0
2014-08-29 11:50:00,72.09,72.1,72.06,72.07,9400.0,72.09,72.1,72.06,72.07,9400.0
2014-08-29 11:55:00,72.06,72.09,72.05,72.07,32200.0,72.06,72.09,72.05,72.07,32200.0
2014-08-29 12:00:00,72.07,72.08,72.03,72.05,7200.0,72.07,72.08,72.03,72.05,7200.0
2014-08-29 12:05:00,72.05,72.06,71.97,71.97,5600.0,72.05,72.06,71.97,71.97,5600.0
2014-08-29 12:10:00,71.96,71.98,71.94,71.97,3800.0,71.96,71.98,71.94,71.97,3800.0
2014-08-29 12:15:00,71.97,72.01,71.97,72.0,9300.0,71.97,72.01,71.97,72.0,9300.0
2014-08-29 12:20:00,72.0,72.0,71.92,71.93,5000.0,72.0,72.0,71.92,71.93,5000.0
2014-08-29 12:25:00,71.92,71.92,71.88,71.92,3400.0,71.92,71.92,71.88,71.92,3400.0
2014-08-29 12:30:00,71.92,71.94,71.91,71.92,5700.0,71.92,71.94,71.91,71.92,5700.0
2014-08-29 12:35:00,71.91,71.93,71.9,71.9,5100.0,71.91,71.93,71.9,71.9,5100.0
2014-08-29 12:40:00,71.88,71.88,71.85,71.85,1900.0,71.88,71.88,71.85,71.85,1900.0
2014-08-29 12:45:00,71.87,71.93,71.86,71.93,6400.0,71.87,71.93,71.86,71.93,6400.0
2014-08-29 12:50:00,71.91,71.96,71.9,71.96,3800.0,71.91,71.96,71.9,71.96,3800.0
2014-08-29 12:55:00,71.96,71.98,71.94,71.95,6600.0,71.96,71.98,71.94,71.95,6600.0
2014-08-29 13:00:00,71.96,71.96,71.93,71.93,13100.0,71.96,71.96,71.93,71.93,13100.0
2014-08-29 13:05:00,71.92,71.95,71.88,71.95,9900.0,71.92,71.95,71.88,71.95,9900.0
2014-08-29 13:10:00,71.95,72.0,71.94,71.99,12000.0,71.95,72.0,71.94,71.99,12000.0
2014-08-29 13:15:00,71.97,72.0,71.96,71.97,4400.0,71.97,72.0,71.96,71.97,4400.0
2014-08-29 13:20:00,71.97,71.97,71.85,71.85,4300.0,71.97,71.97,71.85,71.85,4300.0
2014-08-29 13:25:00,71.84,71.88,71.81,71.88,1100.0,71.84,71.88,71.81,71.88,1100.0
2014-08-29 13:30:00,71.91,71.92,71.87,71.89,4200.0,71.91,71.92,71.87,71.89,4200.0
2014-08-29 13:35:00,71.89,71.93,71.88,71.88,11100.0,71.89,71.93,71.88,71.88,11100.0
2014-08-29 13:40:00,71.89,71.89,71.84,71.85,1700.0,71.89,71.89,71.84,71.85,1700.0
2014-08-29 13:45:00,71.85,71.89,71.85,71.89,2200.0,71.85,71.89,71.85,71.89,2200.0
2014-08-29 13:50:00,71.9,71.9,71.87,71.89,3900.0,71.9,71.9,71.87,71.89,3900.0
2014-08-29 13:55:00,71.88,71.94,71.88,71.89,8600.0,71.88,71.94,71.88,71.89,8600.0
2014-08-29 14:00:00,71.89,71.94,71.86,71.89,13300.0,71.89,71.94,71.86,71.89,13300.0
2014-08-29 14:05:00,71.9,71.97,71.9,71.96,14100.0,71.9,71.97,71.9,71.96,14100.0
2014-08-29 14:10:00,71.97,72.02,71.97,72.0,24000.0,71.97,72.02,71.97,72.0,24000.0
2014-08-29 14:15:00,72.0,72.01,71.98,72.0,4900.0,72.0,72.01,71.98,72.0,4900.0
2014-08-29 14:20:00,71.99,72.02,71.98,71.98,17400.0,71.99,72.02,71.98,71.98,17400.0
2014-08-29 14:25:00,71.98,71.98,71.92,71.92,8300.0,71.98,71.98,71.92,71.92,8300.0
2014-08-29 14:30:00,71.92,71.92,71.88,71.88,8100.0,71.92,71.92,71.88,71.88,8100.0
2014-08-29 14:35:00,71.87,71.89,71.85,71.86,11400.0,71.87,71.89,71.85,71.86,11400.0
2014-08-29 14:40:00,71.85,71.88,71.81,71.81,12700.0,71.85,71.88,71.81,71.81,12700.0
2014-08-29 14:45:00,71.82,71.86,71.81,71.86,11900.0,71.82,71.86,71.81,71.86,11900.0
2014-08-29 14:50:00,71.85,71.87,71.81,71.85,6700.0,71.85,71.87,71.81,71.85,6700.0
2014-08-29 14:55:00,71.84,71.87,71.82,71.87,4000.0,71.84,71.87,71.82,71.87,4000.0
2014-08-29 15:00:00,71.87,71.9,71.86,71.88,8300.0,71.87,71.9,71.86,71.88,8300.0
2014-08-29 15:05:00,71.88,71.9,71.86,71.9,11300.0,71.88,71.9,71.86,71.9,11300.0
2014-08-29 15:10:00,71.89,71.94,71.89,71.92,12500.0,71.89,71.94,71.89,71.92,12500.0
2014-08-29 15:15:00,71.93,71.95,71.92,71.95,8800.0,71.93,71.95,71.92,71.95,8800.0
2014-08-29 15:20:00,71.95,71.97,71.93,71.97,11500.0,71.95,71.97,71.93,71.97,11500.0
2014-08-29 15:25:00,71.97,71.99,71.97,71.98,10900.0,71.97,71.99,71.97,71.98,10900.0
2014-08-29 15:30:00,71.97,71.97,71.86,71.89,26700.0,71.97,71.97,71.86,71.89,26700.0
2014-08-29 15:35:00,71.89,71.93,71.89,71.89,17300.0,71.89,71.93,71.89,71.89,17300.0
2014-08-29 15:40:00,71.89,71.89,71.82,71.82,18700.0,71.89,71.89,71.82,71.82,18700.0
2014-08-29 15:45:00,71.82,71.87,71.81,71.82,23500.0,71.82,71.87,71.81,71.82,23500.0
2014-08-29 15:50:00,71.82,71.93,71.82,71.89,70700.0,71.82,71.93,71.82,71.89,70700.0
2014-08-29 15:55:00,71.89,71.93,71.86,71.89,175600.0,71.89,71.93,71.86,71.89,175600.0
2014-09-02 09:30:00,72.0,72.32,71.94,72.17,52000.0,72.0,72.32,71.94,72.17,52000.0
2014-09-02 09:35:00,72.16,72.23,72.04,72.06,57700.0,72.16,72.23,72.04,72.06,57700.0
2014-09-02 09:40:00,72.03,72.25,71.96,72.15,20400.0,72.03,72.25,71.96,72.15,20400.0
2014-09-02 09:45:00,72.15,72.28,72.04,72.06,70300.0,72.15,72.28,72.04,72.06,70300.0
2014-09-02 09:50:00,72.08,72.09,71.9,71.95,21600.0,72.08,72.09,71.9,71.95,21600.0
2014-09-02 09:55:00,71.95,71.97,71.91,71.94,21900.0,71.95,71.97,71.91,71.94,21900.0
2014-09-02 10:00:00,71.94,72.06,71.93,72.05,27400.0,71.94,72.06,71.93,72.05,27400.0
2014-09-02 10:05:00,72.04,72.08,72.01,72.07,16600.0,72.04,72.08,72.01,72.07,16600.0
2014-09-02 10:10:00,72.07,72.16,72.04,72.11,9400.0,72.07,72.16,72.04,72.11,9400.0
2014-09-02 10:15:00,72.13,72.13,72.09,72.12,17100.0,72.13,72.13,72.09,72.12,17100.0
2014-09-02 10:20:00,72.13,72.31,72.12,72.27,13200.0,72.13,72.31,72.12,72.27,13200.0
2014-09-02 10:25:00,72.27,72.3,72.26,72.27,9500.0,72.27,72.3,72.26,72.27,9500.0
2014-09-02 10:30:00,72.27,72.31,72.22,72.23,15600.0,72.27,72.31,72.22,72.23,15600.0
2014-09-02 10:35:00,72.22,72.24,72.14,72.24,16900.0,72.22,72.24,72.14,72.24,16900.0
2014-09-02 10:40:00,72.23,72.3,72.23,72.26,11200.0,72.23,72.3,72.23,72.26,11200.0
2014-09-02 10:45:00,72.27,72.28,72.23,72.28,11700.0,72.27,72.28,72.23,72.28,11700.0
2014-09-02 10:50:00,72.28,72.39,72.28,72.39,23000.0,72.28,72.39,72.28,72.39,23000.0
2014-09-02 10:55:00,72.39,72.59,72.39,72.58,25600.0,72.39,72.59,72.39,72.58,25600.0
2014-09-02 11:00:00,72.59,72.59,72.53,72.59,50000.0,72.59,72.59,72.53,72.59,50000.0
2014-09-02 11:05:00,72.59,72.59,72.47,72.47,25500.0,72.59,72.59,72.47,72.47,25500.0
2014-09-02 11:10:00,72.48,72.49,72.41,72.43,35800.0,72.48,72.49,72.41,72.43,35800.0
2014-09-02 11:15:00,72.43,72.45,72.25,72.26,27200.0,72.43,72.45,72.25,72.26,27200.0
2014-09-02 11:20:00,72.27,72.31,72.27,72.28,13300.0,72.27,72.31,72.27,72.28,13300.0
2014-09-02 11:25:00,72.27,72.3,72.24,72.28,16400.0,72.27,72.3,72.24,72.28,16400.0
2014-09-02 11:30:00,72.3,72.34,72.3,72.33,12200.0,72.3,72.34,72.3,72.33,12200.0
2014-09-02 11:35:00,72.34,72.34,72.3,72.31,33600.0,72.34,72.34,72.3,72.31,33600.0
2014-09-02 11:40:00,72.3,72.31,72.26,72.28,17000.0,72.3,72.31,72.26,72.28,17000.0
2014-09-02 11:45:00,72.27,72.28,72.21,72.26,17400.0,72.27,72.28,72.21,72.26,17400.0
2014-09-02 11:50:00,72.26,72.28,72.25,72.28,16400.0,72.26,72.28,72.25,72.28,16400.0
2014-09-02 11:55:00,72.28,72.29,72.26,72.29,10200.0,72.28,72.29,72.26,72.29,10200.0
2014-09-02 12:00:00,72.29,72.29,72.26,72.27,7000.0,72.29,72.29,72.26,72.27,7000.0
2014-09-02 12:05:00,72.27,72.3,72.23,72.23,7300.0,72.27,72.3,72.23,72.23,7300.0
2014-09-02 12:10:00,72.23,72.26,72.23,72.25,9900.0,72.23,72.26,72.23,72.25,9900.0
2014-09-02 12:15:00,72.25,72.27,72.23,72.24,7700.0,72.25,72.27,72.23,72.24,7700.0
2014-09-02 12:20:00,72.25,72.3,72.24,72.28,17200.0,72.25,72.3,72.24,72.28,17200.0
2014-09-02 12:25:00,72.28,72.32,72.25,72.28,27000.0,72.28,72.32,72.25,72.28,27000.0
2014-09-02 12:30:00,72.28,72.29,72.16,72.19,14700.0,72.28,72.29,72.16,72.19,14700.0
2014-09-02 12:35:00,72.18,72.18,72.1,72.13,7500.0,72.18,72.18,72.1,72.13,7500.0
2014-09-02 12:40:00,72.13,72.2,72.12,72.16,9100.0,72.13,72.2,72.12,72.16,9100.0
2014-09-02 12:45:00,72.14,72.16,72.07,72.12,38000.0,72.14,72.16,72.07,72.12,38000.0
2014-09-02 12:50:00,72.11,72.18,72.09,72.14,23300.0,72.11,72.18,72.09,72.14,23300.0
2014-09-02 12:55:00,72.14,72.14,72.1,72.11,4400.0,72.14,72.14,72.1,72.11,4400.0
2014-09-02 13:00:00,72.11,72.11,72.08,72.11,7800.0,72.11,72.11,72.08,72.11,7800.0
2014-09-02 13:05:00,72.1,72.1,72.04,72.07,37900.0,72.1,72.1,72.04,72.07,37900.0
2014-09-02 13:10:00,72.07,72.07,71.99,71.99,17600.0,72.07,72.07,71.99,71.99,17600.0
2014-09-02 13:15:00,72.0,72.02,71.97,71.97,6600.0,72.0,72.02,71.97,71.97,6600.0
2014-09-02 13:20:00,71.96,71.99,71.94,71.95,8400.0,71.96,71.99,71.94,71.95,8400.0
2014-09-02 13:25:00,71.94,72.0,71.94,71.98,8900.0,71.94,72.0,71.94,71.98,8900.0
2014-09-02 13:30:00,72.0,72.02,71.94,71.94,17800.0,72.0,72.02,71.94,71.94,17800.0
2014-09-02 13:35:00,71.94,72.01,71.93,72.01,10300.0,71.94,72.01,71.93,72.01,10300.0
2014-09-02 13:40:00,72.0,72.02,71.96,72.0,9400.0,72.0,72.02,71.96,72.0,9400.0
2014-09-02 13:45:00,71.99,72.01,71.99,72.0,9700.0,71.99,72.01,71.99,72.0,9700.0
2014-09-02 13:50:00,72.0,72.0,71.98,71.99,33400.0,72.0,72.0,71.98,71.99,33400.0
2014-09-02 13:55:00,72.0,72.0,71.98,71.99,16800.0,72.0,72.0,71.98,71.99,16800.0
2014-09-02 14:00:00,71.99,72.0,71.97,71.98,29400.0,71.99,72.0,71.97,71.98,29400.0
2014-09-02 14:05:00,71.99,72.01,71.98,71.98,25500.0,71.99,72.01,71.98,71.98,25500.0
2014-09-02 14:10:00,71.98,72.0,71.98,72.0,12800.0,71.98,72.0,71.98,72.0,12800.0
2014-09-02 14:15:00,72.0,72.0,71.99,72.0,5600.0,72.0,72.0,71.99,72.0,5600.0
2014-09-02 14:20:00,72.0,72.0,71.97,72.0,17400.0,72.0,72.0,71.97,72.0,17400.0
2014-09-02 14:25:00,72.0,72.01,71.98,72.0,14800.0,72.0,72.01,71.98,72.0,14800.0
2014-09-02 14:30:00,72.0,72.0,71.93,71.95,28300.0,72.0,72.0,71.93,71.95,28300.0
2014-09-02 14:35:00,71.95,71.98,71.94,71.97,12500.0,71.95,71.98,71.94,71.97,12500.0
2014-09-02 14:40:00,71.96,72.0,71.96,71.97,7800.0,71.96,72.0,71.96,71.97,7800.0
2014-09-02 14:45:00,71.98,71.98,71.94,71.94,8900.0,71.98,71.98,71.94,71.94,8900.0
2014-09-02 14:50:00,71.93,71.95,71.91,71.92,9900.0,71.93,71.95,71.91,71.92,9900.0
2014-09-02 14:55:00,71.93,71.95,71.92,71.95,7600.0,71.93,71.95,71.92,71.95,7600.0
2014-09-02 15:00:00,71.94,71.95,71.91,71.91,16200.0,71.94,71.95,71.91,71.91,16200.0
2014-09-02 15:05:00,71.91,71.91,71.86,71.87,9300.0,71.91,71.91,71.86,71.87,9300.0
2014-09-02 15:10:00,71.86,71.88,71.84,71.88,9500.0,71.86,71.88,71.84,71.88,9500.0
2014-09-02 15:15:00,71.89,71.89,71.88,71.89,6200.0,71.89,71.89,71.88,71.89,6200.0
2014-09-02 15:20:00,71.89,71.9,71.87,71.9,11800.0,71.89,71.9,71.87,71.9,11800.0
2014-09-02 15:25:00,71.89,72.0,71.88,72.0,19700.0,71.89,72.0,71.88,72.0,19700.0
2014-09-02 15:30:00,71.99,72.02,71.96,72.0,51800.0,71.99,72.02,71.96,72.0,51800.0
2014-09-02 15:35:00,71.99,72.02,71.96,71.99,93800.0,71.99,72.02,71.96,71.99,93800.0
2014-09-02 15:40:00,72.0,72.11,72.0,72.08,21300.0,72.0,72.11,72.0,72.08,21300.0
2014-09-02 15:45:00,72.08,72.12,72.07,72.12,36700.0,72.08,72.12,72.07,72.12,36700.0
2014-09-02 15:50:00,72.12,72.17,72.12,72.17,81600.0,72.12,72.17,72.12,72.17,81600.0
2014-09-02 15:55:00,72.16,72.17,72.04,72.09,85000.0,72.16,72.17,72.04,72.09,85000.0
2014-09-03 09:30:00,72.48,72.65,72.21,72.4,41800.0,72.48,72.65,72.21,72.4,41800.0
2014-09-03 09:35:00,72.42,72.53,72.32,72.4,9900.0,72.42,72.53,72.32,72.4,9900.0
2014-09-03 09:40:00,72.39,72.39,72.24,72.33,31000.0,72.39,72.39,72.24,72.33,31000.0
2014-09-03 09:45:00,72.36,72.58,72.31,72.52,27600.0,72.36,72.58,72.31,72.52,27600.0
2014-09-03 09:50:00,72.54,72.69,72.49,72.68,22000.0,72.54,72.69,72.49,72.68,22000.0
2014-09-03 09:55:00,72.67,72.76,72.66,72.73,52400.0,72.67,72.76,72.66,72.73,52400.0
2014-09-03 10:00:00,72.73,72.8,72.72,72.73,29300.0,72.73,72.8,72.72,72.73,29300.0
2014-09-03 10:05:00,72.74,72.74,72.68,72.71,31100.0,72.74,72.74,72.68,72.71,31100.0
2014-09-03 10:10:00,72.69,72.7,72.63,72.64,14400.0,72.69,72.7,72.63,72.64,14400.0
2014-09-03 10:15:00,72.65,72.69,72.54,72.54,16200.0,72.65,72.69,72.54,72.54,16200.0
2014-09-03 10:20:00,72.54,72.55,72.29,72.31,24300.0,72.54,72.55,72.29,72.31,24300.0
2014-09-03 10:25:00,72.31,72.33,72.15,72.27,20200.0,72.31,72.33,72.15,72.27,20200.0
2014-09-03 10:30:00,72.29,72.39,72.26,72.33,112100.0,72.29,72.39,72.26,72.33,112100.0
2014-09-03 10:35:00,72.33,72.42,72.33,72.39,51700.0,72.33,72.42,72.33,72.39,51700.0
2014-09-03 10:40:00,72.39,72.44,72.38,72.42,40500.0,72.39,72.44,72.38,72.42,40500.0
2014-09-03 10:45:00,72.42,72.43,72.33,72.43,12200.0,72.42,72.43,72.33,72.43,12200.0
2014-09-03 10:50:00,72.42,72.48,72.41,72.48,9200.0,72.42,72.48,72.41,72.48,9200.0
2014-09-03 10:55:00,72.49,72.5,72.3,72.3,23300.0,72.49,72.5,72.3,72.3,23300.0
2014-09-03 11:00:00,72.31,72.34,72.26,72.26,9500.0,72.31,72.34,72.26,72.26,9500.0
2014-09-03 11:05:00,72.26,72.29,72.25,72.29,11100.0,72.26,72.29,72.25,72.29,11100.0
2014-09-03 11:10:00,72.29,72.31,72.24,72.27,11200.0,72.29,72.31,72.24,72.27,11200.0
2014-09-03 11:15:00,72.26,72.26,72.14,72.15,15000.0,72.26,72.26,72.14,72.15,15000.0
2014-09-03 11:20:00,72.14,72.23,72.14,72.21,15700.0,72.14,72.23,72.14,72.21,15700.0
2014-09-03 11:25:00,72.22,72.22,72.19,72.2,25800.0,72.22,72.22,72.19,72.2,25800.0
2014-09-03 11:30:00,72.21,72.28,72.2,72.25,19500.0,72.21,72.28,72.2,72.25,19500.0
2014-09-03 11:35:00,72.24,72.26,72.23,72.23,30600.0,72.24,72.26,72.23,72.23,30600.0
2014-09-03 11:40:00,72.23,72.23,72.04,72.04,20200.0,72.23,72.23,72.04,72.04,20200.0
2014-09-03 11:45:00,72.03,72.07,72.02,72.05,17900.0,72.03,72.07,72.02,72.05,17900.0
2014-09-03 11:50:00,72.04,72.17,72.03,72.16,7700.0,72.04,72.17,72.03,72.16,7700.0
2014-09-03 11:55:00,72.16,72.16,72.08,72.08,8700.0,72.16,72.16,72.08,72.08,8700.0
2014-09-03 12:00:00,72.08,72.08,71.99,72.06,7100.0,72.08,72.08,71.99,72.06,7100.0
2014-09-03 12:05:00,72.07,72.09,72.05,72.09,6600.0,72.07,72.09,72.05,72.09,6600.0
2014-09-03 12:10:00,72.1,72.19,72.1,72.19,13300.0,72.1,72.19,72.1,72.19,13300.0
2014-09-03 12:15:00,72.19,72.22,72.19,72.21,10300.0,72.19,72.22,72.19,72.21,10300.0
2014-09-03 12:20:00,72.21,72.28,72.21,72.28,7000.0,72.21,72.28,72.21,72.28,7000.0
2014-09-03 12:25:00,72.28,72.36,72.28,72.34,8300.0,72.28,72.36,72.28,72.34,8300.0
2014-09-03 12:30:00,72.35,72.36,72.28,72.31,10400.0,72.35,72.36,72.28,72.31,10400.0
2014-09-03 12:35:00,72.31,72.4,72.31,72.4,3800.0,72.31,72.4,72.31,72.4,3800.0
2014-09-03 12:40:00,72.39,72.45,72.37,72.38,10600.0,72.39,72.45,72.37,72.38,10600.0
2014-09-03 12:45:00,72.39,72.39,72.35,72.36,9400.0,72.39,72.39,72.35,72.36,9400.0
2014-09-03 12:50:00,72.35,72.36,72.3,72.3,9500.0,72.35,72.36,72.3,72.3,9500.0
2014-09-03 12:55:00,72.31,72.32,72.27,72.28,9400.0,72.31,72.32,72.27,72.28,9400.0
2014-09-03 13:00:00,72.29,72.31,72.24,72.24,6400.0,72.29,72.31,72.24,72.24,6400.0
2014-09-03 13:05:00,72.25,72.33,72.25,72.32,6500.0,72.25,72.33,72.25,72.32,6500.0
2014-09-03 13:10:00,72.33,72.39,72.32,72.39,8900.0,72.33,72.39,72.32,72.39,8900.0
2014-09-03 13:15:00,72.38,72.41,72.36,72.39,9300.0,72.38,72.41,72.36,72.39,9300.0
2014-09-03 13:20:00,72.4,72.42,72.37,72.38,5800.0,72.4,72.42,72.37,72.38,5800.0
2014-09-03 13:25:00,72.38,72.42,72.38,72.4,7100.0,72.38,72.42,72.38,72.4,7100.0
2014-09-03 13:30:00,72.41,72.46,72.4,72.4,21100.0,72.41,72.46,72.4,72.4,21100.0
2014-09-03 13:35:00,72.41,72.41,72.33,72.36,17800.0,72.41,72.41,72.33,72.36,17800.0
2014-09-03 13:40:00,72.38,72.4,72.36,72.4,5700.0,72.38,72.4,72.36,72.4,5700.0
2014-09-03 13:45:00,72.41,72.42,72.37,72.37,13300.0,72.41,72.42,72.37,72.37,13300.0
2014-09-03 13:50:00,72.37,72.38,72.32,72.35,12600.0,72.37,72.38,72.32,72.35,12600.0
2014-09-03 13:55:00,72.36,72.37,72.34,72.37,4900.0,72.36,72.37,72.34,72.37,4900.0
2014-09-03 14:00:00,72.37,72.39,72.35,72.36,10300.0,72.37,72.39,72.35,72.36,10300.0
2014-09-03 14:05:00,72.37,72.4,72.37,72.38,4800.0,72.37,72.4,72.37,72.38,4800.0
2014-09-03 14:10:00,72.38,72.43,72.37,72.37,8100.0,72.38,72.43,72.37,72.37,8100.0
2014-09-03 14:15:00,72.37,72.38,72.32,72.32,6700.0,72.37,72.38,72.32,72.32,6700.0
2014-09-03 14:20:00,72.31,72.31,72.28,72.31,8500.0,72.31,72.31,72.28,72.31,8500.0
2014-09-03 14:25:00,72.31,72.32,72.26,72.3,16200.0,72.31,72.32,72.26,72.3,16200.0
2014-09-03 14:30:00,72.3,72.31,72.29,72.29,9700.0,72.3,72.31,72.29,72.29,9700.0
2014-09-03 14:35:00,72.3,72.35,72.29,72.34,23500.0,72.3,72.35,72.29,72.34,23500.0
2014-09-03 14:40:00,72.34,72.38,72.34,72.36,23100.0,72.34,72.38,72.34,72.36,23100.0
2014-09-03 14:45:00,72.36,72.42,72.35,72.39,20700.0,72.36,72.42,72.35,72.39,20700.0
2014-09-03 14:50:00,72.38,72.39,72.35,72.38,15000.0,72.38,72.39,72.35,72.38,15000.0
2014-09-03 14:55:00,72.39,72.4,72.36,72.4,15100.0,72.39,72.4,72.36,72.4,15100.0
2014-09-03 15:00:00,72.38,72.4,72.35,72.39,36700.0,72.38,72.4,72.35,72.39,36700.0
2014-09-03 15:05:00,72.39,72.45,72.37,72.45,26200.0,72.39,72.45,72.37,72.45,26200.0
2014-09-03 15:10:00,72.44,72.48,72.43,72.47,36700.0,72.44,72.48,72.43,72.47,36700.0
2014-09-03 15:15:00,72.46,72.55,72.46,72.53,45200.0,72.46,72.55,72.46,72.53,45200.0
2014-09-03 15:20:00,72.53,72.55,72.48,72.5,22200.0,72.53,72.55,72.48,72.5,22200.0
2014-09-03 15:25:00,72.5,72.52,72.49,72.51,18800.0,72.5,72.52,72.49,72.51,18800.0
2014-09-03 15:30:00,72.5,72.52,72.49,72.52,47600.0,72.5,72.52,72.49,72.52,47600.0
2014-09-03 15:35:00,72.52,72.53,72.5,72.5,21100.0,72.52,72.53,72.5,72.5,21100.0
2014-09-03 15:40:00,72.51,72.51,72.48,72.48,27900.0,72.51,72.51,72.48,72.48,27900.0
2014-09-03 15:45:00,72.48,72.49,72.43,72.44,31500.0,72.48,72.49,72.43,72.44,31500.0
2014-09-03 15:50:00,72.45,72.49,72.42,72.42,27800.0,72.45,72.49,72.42,72.42,27800.0
2014-09-03 15:55:00,72.42,72.47,72.4,72.44,58200.0,72.42,72.47,72.4,72.44,58200.0
2014-09-04 09:30:00,72.63,72.68,72.3,72.53,27000.0,72.63,72.68,72.3,72.53,27000.0
2014-09-04 09:35:00,72.63,72.97,72.63,72.93,20200.0,72.63,72.97,72.63,72.93,20200.0
2014-09-04 09:40:00,72.95,72.99,72.87,72.95,28100.0,72.95,72.99,72.87,72.95,28100.0
2014-09-04 09:45:00,72.99,73.05,72.9,72.98,18400.0,72.99,73.05,72.9,72.98,18400.0
2014-09-04 09:50:00,72.99,73.12,72.99,73.08,19100.0,72.99,73.12,72.99,73.08,19100.0
2014-09-04 09:55:00,73.08,73.13,73.06,73.08,15000.0,73.08,73.13,73.06,73.08,15000.0
2014-09-04 10:00:00,73.08,73.11,72.93,72.97,15800.0,73.08,73.11,72.93,72.97,15800.0
2014-09-04 10:05:00,72.96,73.05,72.96,73.05,5700.0,72.96,73.05,72.96,73.05,5700.0
2014-09-04 10:10:00,73.03,73.2,73.01,73.11,20900.0,73.03,73.2,73.01,73.11,20900.0
2014-09-04 10:15:00,73.11,73.13,73.0,73.0,7300.0,73.11,73.13,73.0,73.0,7300.0
2014-09-04 10:20:00,73.0,73.08,72.98,73.05,4200.0,73.0,73.08,72.98,73.05,4200.0
2014-09-04 10:25:00,73.05,73.11,72.98,73.02,21900.0,73.05,73.11,72.98,73.02,21900.0
2014-09-04 10:30:00,73.03,73.13,73.03,73.07,9800.0,73.03,73.13,73.03,73.07,9800.0
2014-09-04 10:35:00,73.06,73.09,72.94,72.96,96200.0,73.06,73.09,72.94,72.96,96200.0
2014-09-04 10:40:00,72.97,72.98,72.89,72.94,57700.0,72.97,72.98,72.89,72.94,57700.0
2014-09-04 10:45:00,72.93,72.96,72.87,72.89,22400.0,72.93,72.96,72.87,72.89,22400.0
2014-09-04 10:50:00,72.87,72.87,72.73,72.8,40300.0,72.87,72.87,72.73,72.8,40300.0
2014-09-04 10:55:00,72.8,72.8,72.69,72.7,10900.0,72.8,72.8,72.69,72.7,10900.0
2014-09-04 11:00:00,72.69,72.75,72.67,72.71,14200.0,72.69,72.75,72.67,72.71,14200.0
2014-09-04 11:05:00,72.72,72.74,72.68,72.74,10900.0,72.72,72.74,72.68,72.74,10900.0
2014-09-04 11:10:00,72.74,72.76,72.59,72.6,30800.0,72.74,72.76,72.59,72.6,30800.0
2014-09-04 11:15:00,72.61,72.77,72.61,72.76,22400.0,72.61,72.77,72.61,72.76,22400.0
2014-09-04 11:20:00,72.77,72.8,72.65,72.7,5500.0,72.77,72.8,72.65,72.7,5500.0
2014-09-04 11:25:00,72.72,72.73,72.62,72.62,4800.0,72.72,72.73,72.62,72.62,4800.0
2014-09-04 11:30:00,72.61,72.64,72.58,72.64,3100.0,72.61,72.64,72.58,72.64,3100.0
2014-09-04 11:35:00,72.64,72.65,72.59,72.64,4900.0,72.64,72.65,72.59,72.64,4900.0
2014-09-04 11:40:00,72.65,72.75,72.65,72.74,26500.0,72.65,72.75,72.65,72.74,26500.0
2014-09-04 11:45:00,72.73,72.75,72.68,72.71,14200.0,72.73,72.75,72.68,72.71,14200.0
2014-09-04 11:50:00,72.73,72.81,72.73,72.78,13600.0,72.73,72.81,72.73,72.78,13600.0
2014-09-04 11:55:00,72.79,72.85,72.78,72.85,11800.0,72.79,72.85,72.78,72.85,11800.0
2014-09-04 12:00:00,72.85,72.91,72.81,72.84,15500.0,72.85,72.91,72.81,72.84,15500.0
2014-09-04 12:05:00,72.85,72.9,72.83,72.86,12500.0,72.85,72.9,72.83,72.86,12500.0
2014-09-04 12:10:00,72.87,72.87,72.84,72.86,11700.0,72.87,72.87,72.84,72.86,11700.0
2014-09-04 12:15:00,72.85,72.86,72.81,72.83,10200.0,72.85,72.86,72.81,72.83,10200.0
2014-09-04 12:20:00,72.83,72.83,72.75,72.75,9900.0,72.83,72.83,72.75,72.75,9900.0
2014-09-04 12:25:00,72.72,72.75,72.68,72.75,5200.0,72.72,72.75,72.68,72.75,5200.0
2014-09-04 12:30:00,72.75,72.76,72.71,72.75,10000.0,72.75,72.76,72.71,72.75,10000.0
2014-09-04 12:35:00,72.75,72.78,72.74,72.77,8400.0,72.75,72.78,72.74,72.77,8400.0
2014-09-04 12:40:00,72.79,72.84,72.75,72.75,8400.0,72.79,72.84,72.75,72.75,8400.0
2014-09-04 12:45:00,72.76,72.78,72.72,72.74,7600.0,72.76,72.78,72.72,72.74,7600.0
2014-09-04 12:50:00,72.75,72.81,72.75,72.8,3500.0,72.75,72.81,72.75,72.8,3500.0
2014-09-04 12:55:00,72.79,72.79,72.7,72.73,5600.0,72.79,72.79,72.7,72.73,5600.0
2014-09-04 13:00:00,72.74,72.77,72.72,72.73,5800.0,72.74,72.77,72.72,72.73,5800.0
2014-09-04 13:05:00,72.74,72.78,72.73,72.78,4900.0,72.74,72.78,72.73,72.78,4900.0
2014-09-04 13:10:00,72.74,72.74,72.71,72.71,2900.0,72.74,72.74,72.71,72.71,2900.0
2014-09-04 13:15:00,72.68,72.73,72.68,72.7,4900.0,72.68,72.73,72.68,72.7,4900.0
2014-09-04 13:20:00,72.7,72.74,72.67,72.72,4900.0,72.7,72.74,72.67,72.72,4900.0
2014-09-04 13:25:00,72.71,72.71,72.63,72.63,4300.0,72.71,72.71,72.63,72.63,4300.0
2014-09-04 13:30:00,72.64,72.69,72.61,72.62,5700.0,72.64,72.69,72.61,72.62,5700.0
2014-09-04 13:35:00,72.61,72.62,72.59,72.62,1100.0,72.61,72.62,72.59,72.62,1100.0
2014-09-04 13:40:00,72.61,72.67,72.61,72.65,17800.0,72.61,72.67,72.61,72.65,17800.0
2014-09-04 13:45:00,72.65,72.65,72.63,72.65,2400.0,72.65,72.65,72.63,72.65,2400.0
2014-09-04 13:50:00,72.66,72.67,72.65,72.65,6500.0,72.66,72.67,72.65,72.65,6500.0
2014-09-04 13:55:00,72.64,72.65,72.59,72.59,5600.0,72.64,72.65,72.59,72.59,5600.0
2014-09-04 14:00:00,72.59,72.69,72.59,72.68,9000.0,72.59,72.69,72.59,72.68,9000.0
2014-09-04 14:05:00,72.69,72.7,72.64,72.65,3100.0,72.69,72.7,72.64,72.65,3100.0
2014-09-04 14:10:00,72.65,72.66,72.65,72.66,5700.0,72.65,72.66,72.65,72.66,5700.0
2014-09-04 14:15:00,72.66,72.68,72.63,72.64,7200.0,72.66,72.68,72.63,72.64,7200.0
2014-09-04 14:20:00,72.64,72.64,72.61,72.61,6200.0,72.64,72.64,72.61,72.61,6200.0
2014-09-04 14:25:00,72.61,72.62,72.57,72.61,9500.0,72.61,72.62,72.57,72.61,9500.0
2014-09-04 14:30:00,72.6,72.6,72.39,72.43,14600.0,72.6,72.6,72.39,72.43,14600.0
2014-09-04 14:35:00,72.43,72.54,72.43,72.44,10300.0,72.43,72.54,72.43,72.44,10300.0
2014-09-04 14:40:00,72.44,72.49,72.44,72.49,5400.0,72.44,72.49,72.44,72.49,5400.0
2014-09-04 14:45:00,72.49,72.51,72.45,72.48,19800.0,72.49,72.51,72.45,72.48,19800.0
2014-09-04 14:50:00,72.48,72.56,72.44,72.54,303000.0,72.48,72.56,72.44,72.54,303000.0
2014-09-04 14:55:00,72.55,72.61,72.46,72.5,22400.0,72.55,72.61,72.46,72.5,22400.0
2014-09-04 15:00:00,72.51,72.54,72.46,72.54,20300.0,72.51,72.54,72.46,72.54,20300.0
2014-09-04 15:05:00,72.55,72.58,72.49,72.49,28900.0,72.55,72.58,72.49,72.49,28900.0
2014-09-04 15:10:00,72.47,72.5,72.38,72.38,32900.0,72.47,72.5,72.38,72.38,32900.0
2014-09-04 15:15:00,72.39,72.44,72.27,72.3,28200.0,72.39,72.44,72.27,72.3,28200.0
2014-09-04 15:20:00,72.3,72.38,72.26,72.37,17300.0,72.3,72.38,72.26,72.37,17300.0
2014-09-04 15:25:00,72.37,72.44,72.36,72.43,7700.0,72.37,72.44,72.36,72.43,7700.0
2014-09-04 15:30:00,72.44,72.46,72.36,72.36,19000.0,72.44,72.46,72.36,72.36,19000.0
2014-09-04 15:35:00,72.37,72.4,72.34,72.34,16400.0,72.37,72.4,72.34,72.34,16400.0
2014-09-04 15:40:00,72.34,72.36,72.3,72.35,22800.0,72.34,72.36,72.3,72.35,22800.0
2014-09-04 15:45:00,72.36,72.46,72.36,72.45,29400.0,72.36,72.46,72.36,72.45,29400.0
2014-09-04 15:50:00,72.46,72.49,72.45,72.45,37000.0,72.46,72.49,72.45,72.45,37000.0
2014-09-04 15:55:00,72.45,72.48,72.42,72.45,72800.0,72.45,72.48,72.42,72.45,72800.0
2014-09-05 09:30:00,72.6,72.93,72.6,72.78,75900.0,72.6,72.93,72.6,72.78,75900.0
2014-09-05 09:35:00,72.79,72.8,72.62,72.65,12700.0,72.79,72.8,72.62,72.65,12700.0
2014-09-05 09:40:00,72.67,72.92,72.58,72.82,25000.0,72.67,72.92,72.58,72.82,25000.0
2014-09-05 09:45:00,72.82,73.08,72.81,72.91,22000.0,72.82,73.08,72.81,72.91,22000.0
2014-09-05 09:50:00,72.89,72.91,72.73,72.75,11000.0,72.89,72.91,72.73,72.75,11000.0
2014-09-05 09:55:00,72.77,72.9,72.77,72.88,7600.0,72.77,72.9,72.77,72.88,7600.0
2014-09-05 10:00:00,72.89,72.93,72.74,72.74,9600.0,72.89,72.93,72.74,72.74,9600.0
2014-09-05 10:05:00,72.74,72.83,72.63,72.82,6600.0,72.74,72.83,72.63,72.82,6600.0
2014-09-05 10:10:00,72.82,72.82,72.64,72.64,6500.0,72.82,72.82,72.64,72.64,6500.0
2014-09-05 10:15:00,72.64,72.64,72.55,72.56,25100.0,72.64,72.64,72.55,72.56,25100.0
2014-09-05 10:20:00,72.56,72.62,72.54,72.58,6000.0,72.56,72.62,72.54,72.58,6000.0
2014-09-05 10:25:00,72.58,72.72,72.58,72.71,13900.0,72.58,72.72,72.58,72.71,13900.0
2014-09-05 10:30:00,72.7,72.7,72.56,72.63,9100.0,72.7,72.7,72.56,72.63,9100.0
2014-09-05 10:35:00,72.63,72.67,72.45,72.45,11100.0,72.63,72.67,72.45,72.45,11100.0
2014-09-05 10:40:00,72.43,72.57,72.41,72.57,11400.0,72.43,72.57,72.41,72.57,11400.0
2014-09-05 10:45:00,72.55,72.67,72.52,72.52,12600.0,72.55,72.67,72.52,72.52,12600.0
2014-09-05 10:50:00,72.48,72.64,72.44,72.6,14100.0,72.48,72.64,72.44,72.6,14100.0
2014-09-05 10:55:00,72.6,72.6,72.52,72.54,7100.0,72.6,72.6,72.52,72.54,7100.0
2014-09-05 11:00:00,72.54,72.65,72.54,72.64,14000.0,72.54,72.65,72.54,72.64,14000.0
2014-09-05 11:05:00,72.64,72.68,72.59,72.65,14000.0,72.64,72.68,72.59,72.65,14000.0
2014-09-05 11:10:00,72.65,72.66,72.58,72.58,10500.0,72.65,72.66,72.58,72.58,10500.0
2014-09-05 11:15:00,72.61,72.67,72.59,72.6,14100.0,72.61,72.67,72.59,72.6,14100.0
2014-09-05 11:20:00,72.59,72.74,72.56,72.73,19900.0,72.59,72.74,72.56,72.73,19900.0
2014-09-05 11:25:00,72.75,72.77,72.65,72.67,8000.0,72.75,72.77,72.65,72.67,8000.0
2014-09-05 11:30:00,72.68,72.72,72.62,72.62,9900.0,72.68,72.72,72.62,72.62,9900.0
2014-09-05 11:35:00,72.63,72.68,72.63,72.64,5200.0,72.63,72.68,72.63,72.64,5200.0
2014-09-05 11:40:00,72.64,72.71,72.64,72.7,8700.0,72.64,72.71,72.64,72.7,8700.0
2014-09-05 11:45:00,72.7,72.75,72.66,72.69,12400.0,72.7,72.75,72.66,72.69,12400.0
2014-09-05 11:50:00,72.68,72.77,72.65,72.74,13200.0,72.68,72.77,72.65,72.74,13200.0
2014-09-05 11:55:00,72.76,72.78,72.7,72.72,9900.0,72.76,72.78,72.7,72.72,9900.0
2014-09-05 12:00:00,72.74,72.8,72.73,72.8,5300.0,72.74,72.8,72.73,72.8,5300.0
2014-09-05 12:05:00,72.8,72.83,72.76,72.77,8400.0,72.8,72.83,72.76,72.77,8400.0
2014-09-05 12:10:00,72.77,72.82,72.77,72.81,4300.0,72.77,72.82,72.77,72.81,4300.0
2014-09-05 12:15:00,72.81,72.86,72.77,72.81,6400.0,72.81,72.86,72.77,72.81,6400.0
2014-09-05 12:20:00,72.82,72.82,72.77,72.8,7500.0,72.82,72.82,72.77,72.8,7500.0
2014-09-05 12:25:00,72.81,72.88,72.81,72.84,6800.0,72.81,72.88,72.81,72.84,6800.0
2014-09-05 12:30:00,72.83,72.95,72.83,72.92,8400.0,72.83,72.95,72.83,72.92,8400.0
2014-09-05 12:35:00,72.92,72.95,72.9,72.95,3700.0,72.92,72.95,72.9,72.95,3700.0
2014-09-05 12:40:00,72.95,73.0,72.94,72.95,6300.0,72.95,73.0,72.94,72.95,6300.0
2014-09-05 12:45:00,72.95,72.98,72.93,72.93,4300.0,72.95,72.98,72.93,72.93,4300.0
2014-09-05 12:50:00,72.93,72.93,72.87,72.92,7800.0,72.93,72.93,72.87,72.92,7800.0
2014-09-05 12:55:00,72.93,72.95,72.89,72.9,5600.0,72.93,72.95,72.89,72.9,5600.0
2014-09-05 13:00:00,72.9,72.93,72.88,72.92,6500.0,72.9,72.93,72.88,72.92,6500.0
2014-09-05 13:05:00,72.92,72.98,72.92,72.96,4500.0,72.92,72.98,72.92,72.96,4500.0
2014-09-05 13:10:00,72.97,72.99,72.93,72.93,6100.0,72.97,72.99,72.93,72.93,6100.0
2014-09-05 13:15:00,72.95,72.97,72.94,72.97,4000.0,72.95,72.97,72.94,72.97,4000.0
2014-09-05 13:20:00,72.97,72.97,72.89,72.89,9400.0,72.97,72.97,72.89,72.89,9400.0
2014-09-05 13:25:00,72.9,72.9,72.87,72.87,7800.0,72.9,72.9,72.87,72.87,7800.0
2014-09-05 13:30:00,72.88,72.9,72.86,72.86,6000.0,72.88,72.9,72.86,72.86,6000.0
2014-09-05 13:35:00,72.87,72.89,72.83,72.87,6200.0,72.87,72.89,72.83,72.87,6200.0
2014-09-05 13:40:00,72.87,72.91,72.86,72.87,17200.0,72.87,72.91,72.86,72.87,17200.0
2014-09-05 13:45:00,72.88,72.91,72.84,72.85,4300.0,72.88,72.91,72.84,72.85,4300.0
2014-09-05 13:50:00,72.85,72.9,72.85,72.89,5800.0,72.85,72.9,72.85,72.89,5800.0
2014-09-05 13:55:00,72.89,72.89,72.84,72.88,5600.0,72.89,72.89,72.84,72.88,5600.0
2014-09-05 14:00:00,72.88,73.0,72.88,73.0,12400.0,72.88,73.0,72.88,73.0,12400.0
2014-09-05 14:05:00,73.0,73.03,72.98,73.03,10700.0,73.0,73.03,72.98,73.03,10700.0
2014-09-05 14:10:00,73.03,73.04,72.95,72.99,32400.0,73.03,73.04,72.95,72.99,32400.0
2014-09-05 14:15:00,72.99,73.02,72.98,72.98,9400.0,72.99,73.02,72.98,72.98,9400.0
2014-09-05 14:20:00,72.98,73.06,72.98,73.02,11600.0,72.98,73.06,72.98,73.02,11600.0
2014-09-05 14:25:00,73.03,73.06,73.02,73.06,8700.0,73.03,73.06,73.02,73.06,8700.0
2014-09-05 14:30:00,73.06,73.07,73.03,73.04,9700.0,73.06,73.07,73.03,73.04,9700.0
2014-09-05 14:35:00,73.05,73.06,73.01,73.02,15800.0,73.05,73.06,73.01,73.02,15800.0
2014-09-05 14:40:00,73.02,73.04,73.01,73.03,7300.0,73.02,73.04,73.01,73.03,7300.0
2014-09-05 14:45:00,73.04,73.07,73.03,73.07,5100.0,73.04,73.07,73.03,73.07,5100.0
2014-09-05 14:50:00,73.06,73.08,73.02,73.07,11900.0,73.06,73.08,73.02,73.07,11900.0
2014-09-05 14:55:00,73.07,73.08,73.05,73.07,36600.0,73.07,73.08,73.05,73.07,36600.0
2014-09-05 15:00:00,73.07,73.08,73.04,73.05,12100.0,73.07,73.08,73.04,73.05,12100.0
2014-09-05 15:05:00,73.05,73.07,73.04,73.07,14200.0,73.05,73.07,73.04,73.07,14200.0
2014-09-05 15:10:00,73.06,73.08,73.06,73.08,10500.0,73.06,73.08,73.06,73.08,10500.0
2014-09-05 15:15:00,73.08,73.09,73.06,73.08,19200.0,73.08,73.09,73.06,73.08,19200.0
2014-09-05 15:20:00,73.08,73.08,73.03,73.03,14900.0,73.08,73.08,73.03,73.03,14900.0
2014-09-05 15:25:00,73.02,73.05,73.0,73.02,19300.0,73.02,73.05,73.0,73.02,19300.0
2014-09-05 15:30:00,73.02,73.06,73.01,73.03,25200.0,73.02,73.06,73.01,73.03,25200.0
2014-09-05 15:35:00,73.04,73.04,72.99,73.01,19500.0,73.04,73.04,72.99,73.01,19500.0
2014-09-05 15:40:00,73.01,73.03,72.97,73.01,26200.0,73.01,73.03,72.97,73.01,26200.0
2014-09-05 15:45:00,73.01,73.01,72.96,72.97,26800.0,73.01,73.01,72.96,72.97,26800.0
2014-09-05 15:50:00,72.97,73.12,72.97,73.08,116700.0,72.97,73.12,72.97,73.08,116700.0
2014-09-05 15:55:00,73.09,73.13,73.02,73.12,184300.0,73.09,73.13,73.02,73.12,184300.0
2014-09-08 09:30:00,72.87,73.49,72.87,73.31,46200.0,72.87,73.49,72.87,73.31,46200.0
2014-09-08 09:35:00,73.31,73.39,73.2,73.27,27100.0,73.31,73.39,73.2,73.27,27100.0
2014-09-08 09:40:00,73.27,73.52,73.23,73.51,42100.0,73.27,73.52,73.23,73.51,42100.0
2014-09-08 09:45:00,73.51,73.55,73.46,73.46,37900.0,73.51,73.55,73.46,73.46,37900.0
2014-09-08 09:50:00,73.46,73.5,73.44,73.5,29200.0,73.46,73.5,73.44,73.5,29200.0
2014-09-08 09:55:00,73.5,73.5,73.41,73.45,27900.0,73.5,73.5,73.41,73.45,27900.0
2014-09-08 10:00:00,73.44,73.46,73.37,73.38,36300.0,73.44,73.46,73.37,73.38,36300.0
2014-09-08 10:05:00,73.38,73.41,73.22,73.25,24600.0,73.38,73.41,73.22,73.25,24600.0
2014-09-08 10:10:00,73.25,73.29,73.11,73.11,16200.0,73.25,73.29,73.11,73.11,16200.0
2014-09-08 10:15:00,73.11,73.22,73.11,73.13,22100.0,73.11,73.22,73.11,73.13,22100.0
2014-09-08 10:20:00,73.14,73.23,73.1,73.15,15900.0,73.14,73.23,73.1,73.15,15900.0
2014-09-08 10:25:00,73.16,73.26,73.16,73.2,20400.0,73.16,73.26,73.16,73.2,20400.0
2014-09-08 10:30:00,73.22,73.22,73.12,73.15,17300.0,73.22,73.22,73.12,73.15,17300.0
2014-09-08 10:35:00,73.15,73.15,73.04,73.1,28300.0,73.15,73.15,73.04,73.1,28300.0
2014-09-08 10:40:00,73.1,73.24,73.09,73.2,10200.0,73.1,73.24,73.09,73.2,10200.0
2014-09-08 10:45:00,73.2,73.34,73.2,73.32,8100.0,73.2,73.34,73.2,73.32,8100.0
2014-09-08 10:50:00,73.34,73.38,73.3,73.32,20300.0,73.34,73.38,73.3,73.32,20300.0
2014-09-08 10:55:00,73.33,73.41,73.33,73.4,9900.0,73.33,73.41,73.33,73.4,9900.0
2014-09-08 11:00:00,73.4,73.4,73.34,73.37,6700.0,73.4,73.4,73.34,73.37,6700.0
2014-09-08 11:05:00,73.37,73.41,73.35,73.39,11000.0,73.37,73.41,73.35,73.39,11000.0
2014-09-08 11:10:00,73.38,73.41,73.33,73.33,7500.0,73.38,73.41,73.33,73.33,7500.0
2014-09-08 11:15:00,73.34,73.41,73.34,73.41,7800.0,73.34,73.41,73.34,73.41,7800.0
2014-09-08 11:20:00,73.4,73.41,73.38,73.39,5900.0,73.4,73.41,73.38,73.39,5900.0
2014-09-08 11:25:00,73.39,73.42,73.36,73.36,11700.0,73.39,73.42,73.36,73.36,11700.0
2014-09-08 11:30:00,73.36,73.47,73.36,73.47,5000.0,73.36,73.47,73.36,73.47,5000.0
2014-09-08 11:35:00,73.47,73.47,73.36,73.36,6000.0,73.47,73.47,73.36,73.36,6000.0
2014-09-08 11:40:00,73.34,73.35,73.22,73.26,13200.0,73.34,73.35,73.22,73.26,13200.0
2014-09-08 11:45:00,73.27,73.31,73.27,73.29,6300.0,73.27,73.31,73.27,73.29,6300.0
2014-09-08 11:50:00,73.29,73.29,73.14,73.16,7300.0,73.29,73.29,73.14,73.16,7300.0
2014-09-08 11:55:00,73.17,73.22,73.16,73.18,5000.0,73.17,73.22,73.16,73.18,5000.0
2014-09-08 12:00:00,73.19,73.22,73.13,73.14,8500.0,73.19,73.22,73.13,73.14,8500.0
2014-09-08 12:05:00,73.13,73.16,73.08,73.14,7800.0,73.13,73.16,73.08,73.14,7800.0
2014-09-08 12:10:00,73.15,73.19,73.14,73.19,6100.0,73.15,73.19,73.14,73.19,6100.0
2014-09-08 12:15:00,73.18,73.18,73.09,73.11,6800.0,73.18,73.18,73.09,73.11,6800.0
2014-09-08 12:20:00,73.12,73.15,73.11,73.13,4000.0,73.12,73.15,73.11,73.13,4000.0
2014-09-08 12:25:00,73.14,73.14,73.09,73.13,6700.0,73.14,73.14,73.09,73.13,6700.0
2014-09-08 12:30:00,73.14,73.18,73.14,73.14,6300.0,73.14,73.18,73.14,73.14,6300.0
2014-09-08 12:35:00,73.14,73.18,73.12,73.16,7500.0,73.14,73.18,73.12,73.16,7500.0
2014-09-08 12:40:00,73.15,73.19,73.15,73.18,8100.0,73.15,73.19,73.15,73.18,8100.0
2014-09-08 12:45:00,73.19,73.19,73.12,73.12,5100.0,73.19,73.19,73.12,73.12,5100.0
2014-09-08 12:50:00,73.12,73.23,73.12,73.18,10300.0,73.12,73.23,73.12,73.18,10300.0
2014-09-08 12:55:00,73.18,73.27,73.18,73.27,2600.0,73.18,73.27,73.18,73.27,2600.0
2014-09-08 13:00:00,73.28,73.31,73.28,73.3,7100.0,73.28,73.31,73.28,73.3,7100.0
2014-09-08 13:05:00,73.3,73.3,73.19,73.23,10300.0,73.3,73.3,73.19,73.23,10300.0
2014-09-08 13:10:00,73.22,73.23,73.18,73.23,3600.0,73.22,73.23,73.18,73.23,3600.0
2014-09-08 13:15:00,73.2,73.22,73.0,73.0,7300.0,73.2,73.22,73.0,73.0,7300.0
2014-09-08 13:20:00,72.99,73.06,72.96,73.01,5200.0,72.99,73.06,72.96,73.01,5200.0
2014-09-08 13:25:00,73.03,73.05,72.93,72.94,7900.0,73.03,73.05,72.93,72.94,7900.0
2014-09-08 13:30:00,72.94,72.94,72.85,72.85,8300.0,72.94,72.94,72.85,72.85,8300.0
2014-09-08 13:35:00,72.87,72.98,72.83,72.95,7600.0,72.87,72.98,72.83,72.95,7600.0
2014-09-08 13:40:00,72.97,72.97,72.89,72.92,7900.0,72.97,72.97,72.89,72.92,7900.0
2014-09-08 13:45:00,72.92,72.92,72.83,72.83,7500.0,72.92,72.92,72.83,72.83,7500.0
2014-09-08 13:50:00,72.81,72.91,72.81,72.88,5500.0,72.81,72.91,72.81,72.88,5500.0
2014-09-08 13:55:00,72.91,73.0,72.89,72.98,2200.0,72.91,73.0,72.89,72.98,2200.0
2014-09-08 14:00:00,73.01,73.07,72.99,73.07,4900.0,73.01,73.07,72.99,73.07,4900.0
2014-09-08 14:05:00,73.07,73.12,73.07,73.1,5400.0,73.07,73.12,73.07,73.1,5400.0
2014-09-08 14:10:00,73.1,73.15,73.04,73.09,8200.0,73.1,73.15,73.04,73.09,8200.0
2014-09-08 14:15:00,73.11,73.14,73.04,73.1,7600.0,73.11,73.14,73.04,73.1,7600.0
2014-09-08 14:20:00,73.1,73.1,73.06,73.06,4900.0,73.1,73.1,73.06,73.06,4900.0
2014-09-08 14:25:00,73.06,73.07,73.02,73.07,4900.0,73.06,73.07,73.02,73.07,4900.0
2014-09-08 14:30:00,73.07,73.12,73.07,73.08,7500.0,73.07,73.12,73.07,73.08,7500.0
2014-09-08 14:35:00,73.09,73.13,73.09,73.1,7700.0,73.09,73.13,73.09,73.1,7700.0
2014-09-08 14:40:00,73.1,73.15,73.1,73.14,7500.0,73.1,73.15,73.1,73.14,7500.0
2014-09-08 14:45:00,73.14,73.2,73.14,73.19,6300.0,73.14,73.2,73.14,73.19,6300.0
2014-09-08 14:50:00,73.19,73.23,73.16,73.19,8600.0,73.19,73.23,73.16,73.19,8600.0
2014-09-08 14:55:00,73.19,73.23,73.19,73.2,6500.0,73.19,73.23,73.19,73.2,6500.0
2014-09-08 15:00:00,73.2,73.29,73.19,73.29,7300.0,73.2,73.29,73.19,73.29,7300.0
2014-09-08 15:05:00,73.3,73.32,73.25,73.25,10300.0,73.3,73.32,73.25,73.25,10300.0
2014-09-08 15:10:00,73.27,73.31,73.25,73.28,8000.0,73.27,73.31,73.25,73.28,8000.0
2014-09-08 15:15:00,73.29,73.29,73.26,73.28,7000.0,73.29,73.29,73.26,73.28,7000.0
2014-09-08 15:20:00,73.28,73.3,73.23,73.24,7200.0,73.28,73.3,73.23,73.24,7200.0
2014-09-08 15:25:00,73.24,73.25,73.21,73.25,10600.0,73.24,73.25,73.21,73.25,10600.0
2014-09-08 15:30:00,73.26,73.35,73.26,73.34,8600.0,73.26,73.35,73.26,73.34,8600.0
2014-09-08 15:35:00,73.35,73.43,73.35,73.41,16500.0,73.35,73.43,73.35,73.41,16500.0
2014-09-08 15:40:00,73.41,73.41,73.35,73.39,13900.0,73.41,73.41,73.35,73.39,13900.0
2014-09-08 15:45:00,73.38,73.4,73.35,73.37,18200.0,73.38,73.4,73.35,73.37,18200.0
2014-09-08 15:50:00,73.38,73.44,73.37,73.39,51200.0,73.38,73.44,73.37,73.39,51200.0
2014-09-08 15:55:00,73.4,73.42,73.35,73.4,69900.0,73.4,73.42,73.35,73.4,69900.0
2014-09-09 09:30:00,73.58,73.58,72.9,73.01,55900.0,73.58,73.58,72.9,73.01,55900.0
2014-09-09 09:35:00,73.05,73.06,72.87,72.96,29800.0,73.05,73.06,72.87,72.96,29800.0
2014-09-09 09:40:00,73.0,73.13,72.93,73.02,22900.0,73.0,73.13,72.93,73.02,22900.0
2014-09-09 09:45:00,72.98,73.14,72.98,73.08,9600.0,72.98,73.14,72.98,73.08,9600.0
2014-09-09 09:50:00,73.09,73.09,72.84,72.93,10100.0,73.09,73.09,72.84,72.93,10100.0
2014-09-09 09:55:00,72.95,73.02,72.86,72.88,11100.0,72.95,73.02,72.86,72.88,11100.0
2014-09-09 10:00:00,72.88,72.95,72.76,72.95,7400.0,72.88,72.95,72.76,72.95,7400.0
2014-09-09 10:05:00,72.97,73.12,72.97,73.07,7100.0,72.97,73.12,72.97,73.07,7100.0
2014-09-09 10:10:00,73.06,73.07,72.98,73.02,7700.0,73.06,73.07,72.98,73.02,7700.0
2014-09-09 10:15:00,73.03,73.03,72.93,72.99,6400.0,73.03,73.03,72.93,72.99,6400.0
2014-09-09 10:20:00,73.0,73.02,72.89,73.0,7900.0,73.0,73.02,72.89,73.0,7900.0
2014-09-09 10:25:00,73.0,73.14,72.96,73.14,5000.0,73.0,73.14,72.96,73.14,5000.0
2014-09-09 10:30:00,73.16,73.16,72.88,72.94,55700.0,73.16,73.16,72.88,72.94,55700.0
2014-09-09 10:35:00,72.94,72.94,72.84,72.85,13300.0,72.94,72.94,72.84,72.85,13300.0
2014-09-09 10:40:00,72.84,72.97,72.81,72.96,10200.0,72.84,72.97,72.81,72.96,10200.0
2014-09-09 10:45:00,73.0,73.0,72.78,72.8,22900.0,73.0,73.0,72.78,72.8,22900.0
2014-09-09 10:50:00,72.81,72.92,72.79,72.84,8300.0,72.81,72.92,72.79,72.84,8300.0
2014-09-09 10:55:00,72.87,72.87,72.77,72.78,8600.0,72.87,72.87,72.77,72.78,8600.0
2014-09-09 11:00:00,72.78,72.84,72.7,72.84,11800.0,72.78,72.84,72.7,72.84,11800.0
2014-09-09 11:05:00,72.81,72.91,72.79,72.84,9400.0,72.81,72.91,72.79,72.84,9400.0
2014-09-09 11:10:00,72.85,72.95,72.85,72.94,6900.0,72.85,72.95,72.85,72.94,6900.0
2014-09-09 11:15:00,72.96,73.02,72.96,72.98,6300.0,72.96,73.02,72.96,72.98,6300.0
2014-09-09 11:20:00,73.0,73.01,72.93,72.94,10000.0,73.0,73.01,72.93,72.94,10000.0
2014-09-09 11:25:00,72.95,72.96,72.9,72.93,7200.0,72.95,72.96,72.9,72.93,7200.0
2014-09-09 11:30:00,72.93,72.96,72.9,72.96,11700.0,72.93,72.96,72.9,72.96,11700.0
2014-09-09 11:35:00,72.96,73.01,72.93,73.0,7800.0,72.96,73.01,72.93,73.0,7800.0
2014-09-09 11:40:00,73.01,73.02,72.9,72.92,16700.0,73.01,73.02,72.9,72.92,16700.0
2014-09-09 11:45:00,72.91,72.96,72.9,72.92,8700.0,72.91,72.96,72.9,72.92,8700.0
2014-09-09 11:50:00,72.92,72.92,72.77,72.77,7200.0,72.92,72.92,72.77,72.77,7200.0
2014-09-09 11:55:00,72.76,72.84,72.76,72.83,7300.0,72.76,72.84,72.76,72.83,7300.0
2014-09-09 12:00:00,72.83,72.83,72.74,72.74,9100.0,72.83,72.83,72.74,72.74,9100.0
2014-09-09 12:05:00,72.76,72.8,72.74,72.78,2600.0,72.76,72.8,72.74,72.78,2600.0
2014-09-09 12:10:00,72.8,72.81,72.73,72.73,5700.0,72.8,72.81,72.73,72.73,5700.0
2014-09-09 12:15:00,72.79,72.79,72.72,72.72,6200.0,72.79,72.79,72.72,72.72,6200.0
2014-09-09 12:20:00,72.72,72.79,72.71,72.79,4600.0,72.72,72.79,72.71,72.79,4600.0
2014-09-09 12:25:00,72.78,72.79,72.74,72.74,7000.0,72.78,72.79,72.74,72.74,7000.0
2014-09-09 12:30:00,72.74,72.78,72.72,72.72,5200.0,72.74,72.78,72.72,72.72,5200.0
2014-09-09 12:35:00,72.72,72.72,72.67,72.7,6100.0,72.72,72.72,72.67,72.7,6100.0
2014-09-09 12:40:00,72.71,72.71,72.67,72.71,5200.0,72.71,72.71,72.67,72.71,5200.0
2014-09-09 12:45:00,72.73,72.8,72.73,72.77,11300.0,72.73,72.8,72.73,72.77,11300.0
2014-09-09 12:50:00,72.77,72.79,72.73,72.74,15000.0,72.77,72.79,72.73,72.74,15000.0
2014-09-09 12:55:00,72.73,72.73,72.68,72.7,8800.0,72.73,72.73,72.68,72.7,8800.0
2014-09-09 13:00:00,72.7,72.79,72.67,72.75,7700.0,72.7,72.79,72.67,72.75,7700.0
2014-09-09 13:05:00,72.76,72.76,72.58,72.58,11100.0,72.76,72.76,72.58,72.58,11100.0
2014-09-09 13:10:00,72.59,72.78,72.58,72.73,13300.0,72.59,72.78,72.58,72.73,13300.0
2014-09-09 13:15:00,72.72,72.74,72.68,72.73,5400.0,72.72,72.74,72.68,72.73,5400.0
2014-09-09 13:20:00,72.73,72.77,72.67,72.73,7400.0,72.73,72.77,72.67,72.73,7400.0
2014-09-09 13:25:00,72.75,72.84,72.73,72.84,3500.0,72.75,72.84,72.73,72.84,3500.0
2014-09-09 13:30:00,72.85,72.93,72.85,72.86,6200.0,72.85,72.93,72.85,72.86,6200.0
2014-09-09 13:35:00,72.89,72.97,72.89,72.97,4700.0,72.89,72.97,72.89,72.97,4700.0
2014-09-09 13:40:00,72.99,73.01,72.93,72.98,6000.0,72.99,73.01,72.93,72.98,6000.0
2014-09-09 13:45:00,73.0,73.07,73.0,73.06,13200.0,73.0,73.07,73.0,73.06,13200.0
2014-09-09 13:50:00,73.07,73.08,73.04,73.05,5900.0,73.07,73.08,73.04,73.05,5900.0
2014-09-09 13:55:00,73.04,73.05,72.96,73.03,12100.0,73.04,73.05,72.96,73.03,12100.0
2014-09-09 14:00:00,73.03,73.07,73.0,73.06,11600.0,73.03,73.07,73.0,73.06,11600.0
2014-09-09 14:05:00,73.06,73.06,72.95,72.96,6800.0,73.06,73.06,72.95,72.96,6800.0
2014-09-09 14:10:00,72.96,72.99,72.86,72.88,10700.0,72.96,72.99,72.86,72.88,10700.0
2014-09-09 14:15:00,72.88,72.89,72.79,72.85,9300.0,72.88,72.89,72.79,72.85,9300.0
2014-09-09 14:20:00,72.86,72.91,72.83,72.86,12100.0,72.86,72.91,72.83,72.86,12100.0
2014-09-09 14:25:00,72.82,72.87,72.79,72.83,10600.0,72.82,72.87,72.79,72.83,10600.0
2014-09-09 14:30:00,72.83,72.89,72.79,72.89,10100.0,72.83,72.89,72.79,72.89,10100.0
2014-09-09 14:35:00,72.89,72.9,72.85,72.89,10200.0,72.89,72.9,72.85,72.89,10200.0
2014-09-09 14:40:00,72.88,72.91,72.86,72.89,8100.0,72.88,72.91,72.86,72.89,8100.0
2014-09-09 14:45:00,72.86,72.89,72.79,72.81,13500.0,72.86,72.89,72.79,72.81,13500.0
2014-09-09 14:50:00,72.81,72.93,72.81,72.92,8900.0,72.81,72.93,72.81,72.92,8900.0
2014-09-09 14:55:00,72.9,72.92,72.82,72.88,12200.0,72.9,72.92,72.82,72.88,12200.0
2014-09-09 15:00:00,72.87,72.89,72.8,72.8,14500.0,72.87,72.89,72.8,72.8,14500.0
2014-09-09 15:05:00,72.79,72.79,72.68,72.72,39300.0,72.79,72.79,72.68,72.72,39300.0
2014-09-09 15:10:00,72.72,72.76,72.69,72.69,10100.0,72.72,72.76,72.69,72.69,10100.0
2014-09-09 15:15:00,72.7,72.72,72.59,72.61,17100.0,72.7,72.72,72.59,72.61,17100.0
2014-09-09 15:20:00,72.62,72.62,72.51,72.55,22600.0,72.62,72.62,72.51,72.55,22600.0
2014-09-09 15:25:00,72.55,72.6,72.53,72.55,18300.0,72.55,72.6,72.53,72.55,18300.0
2014-09-09 15:30:00,72.55,72.61,72.51,72.53,30600.0,72.55,72.61,72.51,72.53,30600.0
2014-09-09 15:35:00,72.52,72.57,72.5,72.53,21500.0,72.52,72.57,72.5,72.53,21500.0
2014-09-09 15:40:00,72.53,72.56,72.49,72.5,25500.0,72.53,72.56,72.49,72.5,25500.0
2014-09-09 15:45:00,72.49,72.52,72.4,72.49,46500.0,72.49,72.52,72.4,72.49,46500.0
2014-09-09 15:50:00,72.48,72.5,72.38,72.4,113500.0,72.48,72.5,72.38,72.4,113500.0
2014-09-09 15:55:00,72.41,72.43,72.34,72.42,211600.0,72.41,72.43,72.34,72.42,211600.0
2014-09-10 09:30:00,72.25,72.75,72.25,72.67,30000.0,72.25,72.75,72.25,72.67,30000.0
2014-09-10 09:35:00,72.64,72.65,72.56,72.61,54800.0,72.64,72.65,72.56,72.61,54800.0
2014-09-10 09:40:00,72.6,72.6,72.37,72.54,16600.0,72.6,72.6,72.37,72.54,16600.0
2014-09-10 09:45:00,72.54,72.67,72.5,72.52,38200.0,72.54,72.67,72.5,72.52,38200.0
2014-09-10 09:50:00,72.5,72.51,71.97,72.08,128800.0,72.5,72.51,71.97,72.08,128800.0
2014-09-10 09:55:00,72.06,72.2,72.05,72.12,15000.0,72.06,72.2,72.05,72.12,15000.0
2014-09-10 10:00:00,72.12,72.15,72.03,72.13,13000.0,72.12,72.15,72.03,72.13,13000.0
2014-09-10 10:05:00,72.1,72.19,72.07,72.09,29500.0,72.1,72.19,72.07,72.09,29500.0
2014-09-10 10:10:00,72.1,72.17,72.02,72.11,51900.0,72.1,72.17,72.02,72.11,51900.0
2014-09-10 10:15:00,72.1,72.11,71.95,71.95,14800.0,72.1,72.11,71.95,71.95,14800.0
2014-09-10 10:20:00,71.96,72.0,71.87,71.97,12800.0,71.96,72.0,71.87,71.97,12800.0
2014-09-10 10:25:00,71.94,72.01,71.89,71.94,17800.0,71.94,72.01,71.89,71.94,17800.0
2014-09-10 10:30:00,71.93,72.0,71.91,71.96,7900.0,71.93,72.0,71.91,71.96,7900.0
2014-09-10 10:35:00,71.96,71.98,71.84,71.94,6600.0,71.96,71.98,71.84,71.94,6600.0
2014-09-10 10:40:00,71.96,72.05,71.96,72.03,25000.0,71.96,72.05,71.96,72.03,25000.0
2014-09-10 10:45:00,72.02,72.06,71.97,71.97,18700.0,72.02,72.06,71.97,71.97,18700.0
2014-09-10 10:50:00,72.0,72.08,71.95,72.07,22300.0,72.0,72.08,71.95,72.07,22300.0
2014-09-10 10:55:00,72.09,72.1,71.98,71.98,13100.0,72.09,72.1,71.98,71.98,13100.0
2014-09-10 11:00:00,71.97,72.06,71.97,72.0,7500.0,71.97,72.06,71.97,72.0,7500.0
2014-09-10 11:05:00,71.98,72.03,71.95,71.97,27800.0,71.98,72.03,71.95,71.97,27800.0
2014-09-10 11:10:00,71.96,72.18,71.92,72.18,8200.0,71.96,72.18,71.92,72.18,8200.0
2014-09-10 11:15:00,72.19,72.19,72.02,72.06,29100.0,72.19,72.19,72.02,72.06,29100.0
2014-09-10 11:20:00,72.04,72.08,71.97,72.05,9600.0,72.04,72.08,71.97,72.05,9600.0
2014-09-10 11:25:00,72.05,72.06,71.99,72.06,4800.0,72.05,72.06,71.99,72.06,4800.0
2014-09-10 11:30:00,72.05,72.07,72.0,72.01,19400.0,72.05,72.07,72.0,72.01,19400.0
2014-09-10 11:35:00,72.03,72.06,72.0,72.03,17600.0,72.03,72.06,72.0,72.03,17600.0
2014-09-10 11:40:00,72.04,72.1,72.04,72.09,4300.0,72.04,72.1,72.04,72.09,4300.0
2014-09-10 11:45:00,72.1,72.1,72.04,72.08,10100.0,72.1,72.1,72.04,72.08,10100.0
2014-09-10 11:50:00,72.1,72.1,72.0,72.01,9200.0,72.1,72.1,72.0,72.01,9200.0
2014-09-10 11:55:00,72.02,72.06,72.0,72.01,11100.0,72.02,72.06,72.0,72.01,11100.0
2014-09-10 12:00:00,72.01,72.01,71.92,71.94,10600.0,72.01,72.01,71.92,71.94,10600.0
2014-09-10 12:05:00,71.94,71.97,71.92,71.92,5400.0,71.94,71.97,71.92,71.92,5400.0
2014-09-10 12:10:00,71.93,71.93,71.87,71.91,10600.0,71.93,71.93,71.87,71.91,10600.0
2014-09-10 12:15:00,71.91,72.05,71.91,72.04,9100.0,71.91,72.05,71.91,72.04,9100.0
2014-09-10 12:20:00,72.03,72.06,72.01,72.06,15900.0,72.03,72.06,72.01,72.06,15900.0
2014-09-10 12:25:00,72.06,72.09,72.02,72.06,11500.0,72.06,72.09,72.02,72.06,11500.0
2014-09-10 12:30:00,72.05,72.08,72.01,72.04,16100.0,72.05,72.08,72.01,72.04,16100.0
2014-09-10 12:35:00,72.04,72.09,72.02,72.05,13300.0,72.04,72.09,72.02,72.05,13300.0
2014-09-10 12:40:00,72.06,72.07,71.99,72.05,27200.0,72.06,72.07,71.99,72.05,27200.0
2014-09-10 12:45:00,72.05,72.1,72.02,72.1,18200.0,72.05,72.1,72.02,72.1,18200.0
2014-09-10 12:50:00,72.11,72.2,72.07,72.1,16400.0,72.11,72.2,72.07,72.1,16400.0
2014-09-10 12:55:00,72.08,72.1,72.03,72.04,5700.0,72.08,72.1,72.03,72.04,5700.0
2014-09-10 13:00:00,72.03,72.14,72.03,72.14,17000.0,72.03,72.14,72.03,72.14,17000.0
2014-09-10 13:05:00,72.17,72.3,72.17,72.28,11600.0,72.17,72.3,72.17,72.28,11600.0
2014-09-10 13:10:00,72.3,72.33,72.19,72.22,47600.0,72.3,72.33,72.19,72.22,47600.0
2014-09-10 13:15:00,72.22,72.24,72.17,72.17,17700.0,72.22,72.24,72.17,72.17,17700.0
2014-09-10 13:20:00,72.2,72.22,72.16,72.18,5700.0,72.2,72.22,72.16,72.18,5700.0
2014-09-10 13:25:00,72.18,72.19,72.14,72.16,12000.0,72.18,72.19,72.14,72.16,12000.0
2014-09-10 13:30:00,72.15,72.19,72.11,72.11,7600.0,72.15,72.19,72.11,72.11,7600.0
2014-09-10 13:35:00,72.14,72.19,72.11,72.18,53200.0,72.14,72.19,72.11,72.18,53200.0
2014-09-10 13:40:00,72.19,72.19,72.14,72.14,6900.0,72.19,72.19,72.14,72.14,6900.0
2014-09-10 13:45:00,72.17,72.18,72.1,72.17,7200.0,72.17,72.18,72.1,72.17,7200.0
2014-09-10 13:50:00,72.16,72.19,72.14,72.16,9500.0,72.16,72.19,72.14,72.16,9500.0
2014-09-10 13:55:00,72.13,72.22,72.13,72.18,9000.0,72.13,72.22,72.13,72.18,9000.0
2014-09-10 14:00:00,72.19,72.22,72.16,72.22,14800.0,72.19,72.22,72.16,72.22,14800.0
2014-09-10 14:05:00,72.23,72.23,72.16,72.17,5600.0,72.23,72.23,72.16,72.17,5600.0
2014-09-10 14:10:00,72.17,72.28,72.17,72.27,6300.0,72.17,72.28,72.17,72.27,6300.0
2014-09-10 14:15:00,72.28,72.31,72.17,72.17,12000.0,72.28,72.31,72.17,72.17,12000.0
2014-09-10 14:20:00,72.18,72.19,72.14,72.15,6000.0,72.18,72.19,72.14,72.15,6000.0
2014-09-10 14:25:00,72.15,72.18,72.1,72.13,27100.0,72.15,72.18,72.1,72.13,27100.0
2014-09-10 14:30:00,72.13,72.2,72.1,72.12,33200.0,72.13,72.2,72.1,72.12,33200.0
2014-09-10 14:35:00,72.12,72.22,72.12,72.19,16100.0,72.12,72.22,72.12,72.19,16100.0
2014-09-10 14:40:00,72.17,72.25,72.14,72.17,27400.0,72.17,72.25,72.14,72.17,27400.0
2014-09-10 14:45:00,72.18,72.22,72.17,72.2,41400.0,72.18,72.22,72.17,72.2,41400.0
2014-09-10 14:50:00,72.21,72.25,72.19,72.21,24400.0,72.21,72.25,72.19,72.21,24400.0
2014-09-10 14:55:00,72.22,72.22,72.15,72.15,41000.0,72.22,72.22,72.15,72.15,41000.0
2014-09-10 15:00:00,72.17,72.29,72.15,72.27,33100.0,72.17,72.29,72.15,72.27,33100.0
2014-09-10 15:05:00,72.29,72.39,72.24,72.38,20900.0,72.29,72.39,72.24,72.38,20900.0
2014-09-10 15:10:00,72.38,72.38,72.3,72.34,11700.0,72.38,72.38,72.3,72.34,11700.0
2014-09-10 15:15:00,72.35,72.37,72.32,72.33,29300.0,72.35,72.37,72.32,72.33,29300.0
2014-09-10 15:20:00,72.33,72.33,72.24,72.25,22400.0,72.33,72.33,72.24,72.25,22400.0
2014-09-10 15:25:00,72.24,72.24,72.18,72.22,24500.0,72.24,72.24,72.18,72.22,24500.0
2014-09-10 15:30:00,72.22,72.26,72.19,72.2,30700.0,72.22,72.26,72.19,72.2,30700.0
2014-09-10 15:35:00,72.19,72.28,72.19,72.23,29000.0,72.19,72.28,72.19,72.23,29000.0
2014-09-10 15:40:00,72.23,72.25,72.18,72.18,33100.0,72.23,72.25,72.18,72.18,33100.0
2014-09-10 15:45:00,72.17,72.22,72.11,72.22,46800.0,72.17,72.22,72.11,72.22,46800.0
2014-09-10 15:50:00,72.22,72.36,72.22,72.32,127100.0,72.22,72.36,72.22,72.32,127100.0
2014-09-10 15:55:00,72.31,72.36,72.29,72.33,123700.0,72.31,72.36,72.29,72.33,123700.0
2014-09-11 09:30:00,72.03,72.29,72.0,72.1,26500.0,72.03,72.29,72.0,72.1,26500.0
2014-09-11 09:35:00,72.1,72.25,72.1,72.11,8200.0,72.1,72.25,72.1,72.11,8200.0
2014-09-11 09:40:00,72.14,72.18,71.94,71.99,9200.0,72.14,72.18,71.94,71.99,9200.0
2014-09-11 09:45:00,71.98,72.0,71.92,71.97,18100.0,71.98,72.0,71.92,71.97,18100.0
2014-09-11 09:50:00,71.99,72.16,71.92,72.14,27500.0,71.99,72.16,71.92,72.14,27500.0
2014-09-11 09:55:00,72.15,72.26,72.12,72.16,100200.0,72.15,72.26,72.12,72.16,100200.0
2014-09-11 10:00:00,72.19,72.2,72.12,72.13,13300.0,72.19,72.2,72.12,72.13,13300.0
2014-09-11 10:05:00,72.09,72.23,72.09,72.14,18100.0,72.09,72.23,72.09,72.14,18100.0
2014-09-11 10:10:00,72.12,72.13,72.07,72.12,7800.0,72.12,72.13,72.07,72.12,7800.0
2014-09-11 10:15:00,72.13,72.17,72.11,72.14,8000.0,72.13,72.17,72.11,72.14,8000.0
2014-09-11 10:20:00,72.13,72.16,72.04,72.05,4400.0,72.13,72.16,72.04,72.05,4400.0
2014-09-11 10:25:00,72.06,72.07,71.97,71.99,12400.0,72.06,72.07,71.97,71.99,12400.0
2014-09-11 10:30:00,71.98,72.02,71.93,71.96,17500.0,71.98,72.02,71.93,71.96,17500.0
2014-09-11 10:35:00,71.96,71.97,71.78,71.89,10900.0,71.96,71.97,71.78,71.89,10900.0
2014-09-11 10:40:00,71.88,71.89,71.81,71.87,3400.0,71.88,71.89,71.81,71.87,3400.0
2014-09-11 10:45:00,71.86,71.98,71.83,71.96,12900.0,71.86,71.98,71.83,71.96,12900.0
2014-09-11 10:50:00,71.95,72.04,71.93,72.02,7600.0,71.95,72.04,71.93,72.02,7600.0
2014-09-11 10:55:00,72.02,72.08,71.92,72.03,6400.0,72.02,72.08,71.92,72.03,6400.0
2014-09-11 11:00:00,72.07,72.08,72.01,72.06,15800.0,72.07,72.08,72.01,72.06,15800.0
2014-09-11 11:05:00,72.04,72.1,72.03,72.08,13800.0,72.04,72.1,72.03,72.08,13800.0
2014-09-11 11:10:00,72.08,72.2,72.05,72.17,33800.0,72.08,72.2,72.05,72.17,33800.0
2014-09-11 11:15:00,72.17,72.38,72.17,72.37,12300.0,72.17,72.38,72.17,72.37,12300.0
2014-09-11 11:20:00,72.37,72.4,72.35,72.38,11100.0,72.37,72.4,72.35,72.38,11100.0
2014-09-11 11:25:00,72.39,72.42,72.29,72.36,32800.0,72.39,72.42,72.29,72.36,32800.0
2014-09-11 11:30:00,72.38,72.5,72.37,72.48,8300.0,72.38,72.5,72.37,72.48,8300.0
2014-09-11 11:35:00,72.47,72.57,72.46,72.56,8300.0,72.47,72.57,72.46,72.56,8300.0
2014-09-11 11:40:00,72.55,72.55,72.44,72.44,10400.0,72.55,72.55,72.44,72.44,10400.0
2014-09-11 11:45:00,72.45,72.5,72.43,72.49,5700.0,72.45,72.5,72.43,72.49,5700.0
2014-09-11 11:50:00,72.48,72.53,72.46,72.48,8100.0,72.48,72.53,72.46,72.48,8100.0
2014-09-11 11:55:00,72.5,72.5,72.47,72.49,4000.0,72.5,72.5,72.47,72.49,4000.0
2014-09-11 12:00:00,72.49,72.52,72.47,72.47,13800.0,72.49,72.52,72.47,72.47,13800.0
2014-09-11 12:05:00,72.48,72.49,72.34,72.35,10000.0,72.48,72.49,72.34,72.35,10000.0
2014-09-11 12:10:00,72.34,72.36,72.3,72.33,9600.0,72.34,72.36,72.3,72.33,9600.0
2014-09-11 12:15:00,72.32,72.38,72.24,72.36,17500.0,72.32,72.38,72.24,72.36,17500.0
2014-09-11 12:20:00,72.38,72.41,72.38,72.4,5500.0,72.38,72.41,72.38,72.4,5500.0
2014-09-11 12:25:00,72.4,72.42,72.37,72.42,19700.0,72.4,72.42,72.37,72.42,19700.0
2014-09-11 12:30:00,72.43,72.43,72.39,72.4,6900.0,72.43,72.43,72.39,72.4,6900.0
2014-09-11 12:35:00,72.4,72.42,72.34,72.36,9700.0,72.4,72.42,72.34,72.36,9700.0
2014-09-11 12:40:00,72.38,72.41,72.37,72.4,8700.0,72.38,72.41,72.37,72.4,8700.0
2014-09-11 12:45:00,72.4,72.4,72.26,72.28,6300.0,72.4,72.4,72.26,72.28,6300.0
2014-09-11 12:50:00,72.29,72.38,72.29,72.38,4200.0,72.29,72.38,72.29,72.38,4200.0
2014-09-11 12:55:00,72.38,72.38,72.2,72.26,6700.0,72.38,72.38,72.2,72.26,6700.0
2014-09-11 13:00:00,72.27,72.3,72.24,72.28,8900.0,72.27,72.3,72.24,72.28,8900.0
2014-09-11 13:05:00,72.29,72.31,72.19,72.27,12500.0,72.29,72.31,72.19,72.27,12500.0
2014-09-11 13:10:00,72.27,72.36,72.24,72.34,13500.0,72.27,72.36,72.24,72.34,13500.0
2014-09-11 13:15:00,72.35,72.37,72.22,72.24,12900.0,72.35,72.37,72.22,72.24,12900.0
2014-09-11 13:20:00,72.23,72.27,72.17,72.18,6400.0,72.23,72.27,72.17,72.18,6400.0
2014-09-11 13:25:00,72.17,72.17,72.01,72.07,23200.0,72.17,72.17,72.01,72.07,23200.0
2014-09-11 13:30:00,72.06,72.09,72.0,72.08,8800.0,72.06,72.09,72.0,72.08,8800.0
2014-09-11 13:35:00,72.07,72.07,71.93,72.05,12800.0,72.07,72.07,71.93,72.05,12800.0
2014-09-11 13:40:00,72.04,72.1,72.03,72.05,4400.0,72.04,72.1,72.03,72.05,4400.0
2014-09-11 13:45:00,72.05,72.09,72.01,72.06,8000.0,72.05,72.09,72.01,72.06,8000.0
2014-09-11 13:50:00,72.07,72.08,72.02,72.02,6800.0,72.07,72.08,72.02,72.02,6800.0
2014-09-11 13:55:00,72.01,72.07,71.99,72.06,8000.0,72.01,72.07,71.99,72.06,8000.0
2014-09-11 14:00:00,72.07,72.21,72.07,72.14,13100.0,72.07,72.21,72.07,72.14,13100.0
2014-09-11 14:05:00,72.14,72.17,72.09,72.15,11200.0,72.14,72.17,72.09,72.15,11200.0
2014-09-11 14:10:00,72.15,72.2,72.09,72.1,16500.0,72.15,72.2,72.09,72.1,16500.0
2014-09-11 14:15:00,72.11,72.18,72.08,72.17,30100.0,72.11,72.18,72.08,72.17,30100.0
2014-09-11 14:20:00,72.17,72.21,72.13,72.21,30600.0,72.17,72.21,72.13,72.21,30600.0
2014-09-11 14:25:00,72.21,72.32,72.2,72.31,12000.0,72.21,72.32,72.2,72.31,12000.0
2014-09-11 14:30:00,72.32,72.39,72.31,72.33,14300.0,72.32,72.39,72.31,72.33,14300.0
2014-09-11 14:35:00,72.32,72.34,72.24,72.24,9000.0,72.32,72.34,72.24,72.24,9000.0
2014-09-11 14:40:00,72.23,72.24,72.21,72.22,18000.0,72.23,72.24,72.21,72.22,18000.0
2014-09-11 14:45:00,72.22,72.28,72.21,72.24,18300.0,72.22,72.28,72.21,72.24,18300.0
2014-09-11 14:50:00,72.24,72.3,72.19,72.3,10600.0,72.24,72.3,72.19,72.3,10600.0
2014-09-11 14:55:00,72.3,72.31,72.28,72.29,19900.0,72.3,72.31,72.28,72.29,19900.0
2014-09-11 15:00:00,72.29,72.32,72.27,72.31,16700.0,72.29,72.32,72.27,72.31,16700.0
2014-09-11 15:05:00,72.31,72.31,72.18,72.19,13800.0,72.31,72.31,72.18,72.19,13800.0
2014-09-11 15:10:00,72.19,72.21,72.19,72.2,13600.0,72.19,72.21,72.19,72.2,13600.0
2014-09-11 15:15:00,72.2,72.27,72.19,72.25,21800.0,72.2,72.27,72.19,72.25,21800.0
2014-09-11 15:20:00,72.26,72.37,72.26,72.36,17100.0,72.26,72.37,72.26,72.36,17100.0
2014-09-11 15:25:00,72.36,72.38,72.33,72.38,23000.0,72.36,72.38,72.33,72.38,23000.0
2014-09-11 15:30:00,72.38,72.41,72.33,72.38,25400.0,72.38,72.41,72.33,72.38,25400.0
2014-09-11 15:35:00,72.37,72.38,72.33,72.34,24600.0,72.37,72.38,72.33,72.34,24600.0
2014-09-11 15:40:00,72.34,72.35,72.33,72.33,24800.0,72.34,72.35,72.33,72.33,24800.0
2014-09-11 15:45:00,72.34,72.38,72.33,72.34,37600.0,72.34,72.38,72.33,72.34,37600.0
2014-09-11 15:50:00,72.34,72.38,72.34,72.34,52700.0,72.34,72.38,72.34,72.34,52700.0
2014-09-11 15:55:00,72.33,72.42,72.33,72.42,99300.0,72.33,72.42,72.33,72.42,99300.0
2014-09-12 09:30:00,72.4,72.49,71.93,72.4,120900.0,72.4,72.49,71.93,72.4,120900.0
2014-09-12 09:35:00,72.4,72.4,72.17,72.19,11300.0,72.4,72.4,72.17,72.19,11300.0
2014-09-12 09:40:00,72.14,72.16,71.93,71.95,27200.0,72.14,72.16,71.93,71.95,27200.0
2014-09-12 09:45:00,71.95,71.97,71.78,71.83,79400.0,71.95,71.97,71.78,71.83,79400.0
2014-09-12 09:50:00,71.83,71.83,71.67,71.76,36200.0,71.83,71.83,71.67,71.76,36200.0
2014-09-12 09:55:00,71.75,71.85,71.69,71.72,21500.0,71.75,71.85,71.69,71.72,21500.0
2014-09-12 10:00:00,71.7,71.81,71.7,71.73,66700.0,71.7,71.81,71.7,71.73,66700.0
2014-09-12 10:05:00,71.71,71.81,71.66,71.75,25500.0,71.71,71.81,71.66,71.75,25500.0
2014-09-12 10:10:00,71.75,71.81,71.73,71.76,25500.0,71.75,71.81,71.73,71.76,25500.0
2014-09-12 10:15:00,71.76,71.8,71.71,71.76,31500.0,71.76,71.8,71.71,71.76,31500.0
2014-09-12 10:20:00,71.75,71.75,71.63,71.68,35500.0,71.75,71.75,71.63,71.68,35500.0
2014-09-12 10:25:00,71.69,71.74,71.67,71.7,29300.0,71.69,71.74,71.67,71.7,29300.0
2014-09-12 10:30:00,71.71,71.71,71.59,71.67,30400.0,71.71,71.71,71.59,71.67,30400.0
2014-09-12 10:35:00,71.66,71.73,71.48,71.49,18700.0,71.66,71.73,71.48,71.49,18700.0
2014-09-12 10:40:00,71.5,71.66,71.5,71.64,11600.0,71.5,71.66,71.5,71.64,11600.0
2014-09-12 10:45:00,71.63,71.68,71.46,71.66,17700.0,71.63,71.68,71.46,71.66,17700.0
2014-09-12 10:50:00,71.66,71.73,71.59,71.73,10400.0,71.66,71.73,71.59,71.73,10400.0
2014-09-12 10:55:00,71.71,71.8,71.71,71.8,12500.0,71.71,71.8,71.71,71.8,12500.0
2014-09-12 11:00:00,71.8,71.8,71.65,71.69,11100.0,71.8,71.8,71.65,71.69,11100.0
2014-09-12 11:05:00,71.68,71.71,71.65,71.71,14600.0,71.68,71.71,71.65,71.71,14600.0
2014-09-12 11:10:00,71.73,71.73,71.64,71.64,17300.0,71.73,71.73,71.64,71.64,17300.0
2014-09-12 11:15:00,71.64,71.67,71.54,71.55,12300.0,71.64,71.67,71.54,71.55,12300.0
2014-09-12 11:20:00,71.55,71.56,71.49,71.54,15000.0,71.55,71.56,71.49,71.54,15000.0
2014-09-12 11:25:00,71.56,71.63,71.54,71.62,12600.0,71.56,71.63,71.54,71.62,12600.0
2014-09-12 11:30:00,71.62,71.63,71.57,71.6,14600.0,71.62,71.63,71.57,71.6,14600.0
2014-09-12 11:35:00,71.6,71.6,71.49,71.52,20000.0,71.6,71.6,71.49,71.52,20000.0
2014-09-12 11:40:00,71.52,71.59,71.49,71.58,14000.0,71.52,71.59,71.49,71.58,14000.0
2014-09-12 11:45:00,71.59,71.63,71.5,71.5,6900.0,71.59,71.63,71.5,71.5,6900.0
2014-09-12 11:50:00,71.49,71.49,71.42,71.47,16200.0,71.49,71.49,71.42,71.47,16200.0
2014-09-12 11:55:00,71.46,71.6,71.45,71.6,9900.0,71.46,71.6,71.45,71.6,9900.0
2014-09-12 12:00:00,71.59,71.62,71.52,71.53,16500.0,71.59,71.62,71.52,71.53,16500.0
2014-09-12 12:05:00,71.54,71.65,71.54,71.65,5800.0,71.54,71.65,71.54,71.65,5800.0
2014-09-12 12:10:00,71.62,71.65,71.6,71.65,3800.0,71.62,71.65,71.6,71.65,3800.0
2014-09-12 12:15:00,71.65,71.65,71.57,71.57,5400.0,71.65,71.65,71.57,71.57,5400.0
2014-09-12 12:20:00,71.59,71.6,71.55,71.55,13700.0,71.59,71.6,71.55,71.55,13700.0
2014-09-12 12:25:00,71.57,71.64,71.55,71.56,32400.0,71.57,71.64,71.55,71.56,32400.0
2014-09-12 12:30:00,71.57,71.57,71.46,71.47,8100.0,71.57,71.57,71.46,71.47,8100.0
2014-09-12 12:35:00,71.47,71.47,71.39,71.39,11500.0,71.47,71.47,71.39,71.39,11500.0
2014-09-12 12:40:00,71.39,71.45,71.39,71.41,15900.0,71.39,71.45,71.39,71.41,15900.0
2014-09-12 12:45:00,71.41,71.41,71.37,71.38,26500.0,71.41,71.41,71.37,71.38,26500.0
2014-09-12 12:50:00,71.37,71.43,71.33,71.36,32100.0,71.37,71.43,71.33,71.36,32100.0
2014-09-12 12:55:00,71.36,71.4,71.32,71.39,19300.0,71.36,71.4,71.32,71.39,19300.0
2014-09-12 13:00:00,71.39,71.41,71.34,71.4,16300.0,71.39,71.41,71.34,71.4,16300.0
2014-09-12 13:05:00,71.39,71.41,71.36,71.4,20100.0,71.39,71.41,71.36,71.4,20100.0
2014-09-12 13:10:00,71.39,71.39,71.26,71.27,19500.0,71.39,71.39,71.26,71.27,19500.0
2014-09-12 13:15:00,71.28,71.28,71.19,71.22,11700.0,71.28,71.28,71.19,71.22,11700.0
2014-09-12 13:20:00,71.21,71.21,71.0,71.0,39500.0,71.21,71.21,71.0,71.0,39500.0
2014-09-12 13:25:00,71.01,71.11,70.94,71.11,50500.0,71.01,71.11,70.94,71.11,50500.0
2014-09-12 13:30:00,71.11,71.11,71.03,71.05,20700.0,71.11,71.11,71.03,71.05,20700.0
2014-09-12 13:35:00,71.04,71.1,71.03,71.07,30200.0,71.04,71.1,71.03,71.07,30200.0
2014-09-12 13:40:00,71.06,71.1,70.97,71.09,39000.0,71.06,71.1,70.97,71.09,39000.0
2014-09-12 13:45:00,71.09,71.11,71.04,71.07,34900.0,71.09,71.11,71.04,71.07,34900.0
2014-09-12 13:50:00,71.07,71.14,71.07,71.13,20100.0,71.07,71.14,71.07,71.13,20100.0
2014-09-12 13:55:00,71.12,71.14,71.07,71.1,14000.0,71.12,71.14,71.07,71.1,14000.0
2014-09-12 14:00:00,71.11,71.11,71.04,71.06,26700.0,71.11,71.11,71.04,71.06,26700.0
2014-09-12 14:05:00,71.07,71.09,71.06,71.08,23600.0,71.07,71.09,71.06,71.08,23600.0
2014-09-12 14:10:00,71.08,71.13,71.08,71.11,51700.0,71.08,71.13,71.08,71.11,51700.0
2014-09-12 14:15:00,71.12,71.13,71.01,71.02,37400.0,71.12,71.13,71.01,71.02,37400.0
2014-09-12 14:20:00,71.03,71.05,70.96,71.03,23100.0,71.03,71.05,70.96,71.03,23100.0
2014-09-12 14:25:00,71.04,71.1,70.98,71.0,22200.0,71.04,71.1,70.98,71.0,22200.0
2014-09-12 14:30:00,70.99,71.06,70.99,71.01,25500.0,70.99,71.06,70.99,71.01,25500.0
2014-09-12 14:35:00,71.01,71.02,70.95,70.96,19300.0,71.01,71.02,70.95,70.96,19300.0
2014-09-12 14:40:00,70.95,70.99,70.82,70.87,30400.0,70.95,70.99,70.82,70.87,30400.0
2014-09-12 14:45:00,70.88,71.0,70.88,70.97,20400.0,70.88,71.0,70.88,70.97,20400.0
2014-09-12 14:50:00,70.97,70.97,70.86,70.87,18200.0,70.97,70.97,70.86,70.87,18200.0
2014-09-12 14:55:00,70.87,70.92,70.86,70.87,18400.0,70.87,70.92,70.86,70.87,18400.0
2014-09-12 15:00:00,70.85,70.89,70.8,70.89,28900.0,70.85,70.89,70.8,70.89,28900.0
2014-09-12 15:05:00,70.89,71.0,70.89,70.96,28000.0,70.89,71.0,70.89,70.96,28000.0
2014-09-12 15:10:00,70.95,71.01,70.93,71.01,43700.0,70.95,71.01,70.93,71.01,43700.0
2014-09-12 15:15:00,71.02,71.03,70.84,70.93,38500.0,71.02,71.03,70.84,70.93,38500.0
2014-09-12 15:20:00,70.94,71.01,70.94,70.99,36400.0,70.94,71.01,70.94,70.99,36400.0
2014-09-12 15:25:00,70.98,70.99,70.88,70.91,32400.0,70.98,70.99,70.88,70.91,32400.0
2014-09-12 15:30:00,70.9,71.02,70.89,70.98,84600.0,70.9,71.02,70.89,70.98,84600.0
2014-09-12 15:35:00,70.98,71.0,70.94,70.94,62700.0,70.98,71.0,70.94,70.94,62700.0
2014-09-12 15:40:00,70.94,70.99,70.86,70.87,52000.0,70.94,70.99,70.86,70.87,52000.0
2014-09-12 15:45:00,70.88,70.95,70.83,70.95,60900.0,70.88,70.95,70.83,70.95,60900.0
2014-09-12 15:50:00,70.95,71.04,70.95,71.03,133600.0,70.95,71.04,70.95,71.03,133600.0
2014-09-12 15:55:00,71.04,71.07,70.92,70.98,180200.0,71.04,71.07,70.92,70.98,180200.0
2014-09-15 09:30:00,70.63,70.96,70.5,70.5,95400.0,70.63,70.96,70.5,70.5,95400.0
2014-09-15 09:35:00,70.51,70.57,70.42,70.46,28700.0,70.51,70.57,70.42,70.46,28700.0
2014-09-15 09:40:00,70.43,70.52,70.37,70.51,19100.0,70.43,70.52,70.37,70.51,19100.0
2014-09-15 09:45:00,70.52,70.52,70.22,70.22,21600.0,70.52,70.52,70.22,70.22,21600.0
2014-09-15 09:50:00,70.2,70.32,70.2,70.28,15100.0,70.2,70.32,70.2,70.28,15100.0
2014-09-15 09:55:00,70.27,70.3,70.2,70.27,11400.0,70.27,70.3,70.2,70.27,11400.0
2014-09-15 10:00:00,70.25,70.26,70.16,70.17,13400.0,70.25,70.26,70.16,70.17,13400.0
2014-09-15 10:05:00,70.17,70.23,70.15,70.15,10500.0,70.17,70.23,70.15,70.15,10500.0
2014-09-15 10:10:00,70.15,70.2,70.06,70.14,45300.0,70.15,70.2,70.06,70.14,45300.0
2014-09-15 10:15:00,70.13,70.19,70.11,70.17,29400.0,70.13,70.19,70.11,70.17,29400.0
2014-09-15 10:20:00,70.19,70.19,70.08,70.09,12600.0,70.19,70.19,70.08,70.09,12600.0
2014-09-15 10:25:00,70.08,70.18,70.05,70.15,23100.0,70.08,70.18,70.05,70.15,23100.0
2014-09-15 10:30:00,70.15,70.17,70.06,70.07,23900.0,70.15,70.17,70.06,70.07,23900.0
2014-09-15 10:35:00,70.08,70.12,70.04,70.1,9500.0,70.08,70.12,70.04,70.1,9500.0
2014-09-15 10:40:00,70.1,70.15,70.02,70.02,14700.0,70.1,70.15,70.02,70.02,14700.0
2014-09-15 10:45:00,70.01,70.02,69.92,70.0,34800.0,70.01,70.02,69.92,70.0,34800.0
2014-09-15 10:50:00,69.98,70.08,69.95,69.97,13500.0,69.98,70.08,69.95,69.97,13500.0
2014-09-15 10:55:00,69.97,70.03,69.91,69.97,14000.0,69.97,70.03,69.91,69.97,14000.0
2014-09-15 11:00:00,69.94,69.98,69.9,69.96,8800.0,69.94,69.98,69.9,69.96,8800.0
2014-09-15 11:05:00,69.95,69.95,69.85,69.87,17600.0,69.95,69.95,69.85,69.87,17600.0
2014-09-15 11:10:00,69.89,69.94,69.77,69.78,29300.0,69.89,69.94,69.77,69.78,29300.0
2014-09-15 11:15:00,69.79,69.84,69.77,69.78,13600.0,69.79,69.84,69.77,69.78,13600.0
2014-09-15 11:20:00,69.78,69.81,69.74,69.76,14000.0,69.78,69.81,69.74,69.76,14000.0
2014-09-15 11:25:00,69.78,69.78,69.71,69.77,42900.0,69.78,69.78,69.71,69.77,42900.0
2014-09-15 11:30:00,69.76,69.76,69.69,69.72,55700.0,69.76,69.76,69.69,69.72,55700.0
2014-09-15 11:35:00,69.72,69.74,69.67,69.7,35000.0,69.72,69.74,69.67,69.7,35000.0
2014-09-15 11:40:00,69.7,69.73,69.67,69.68,15600.0,69.7,69.73,69.67,69.68,15600.0
2014-09-15 11:45:00,69.68,69.72,69.66,69.72,22500.0,69.68,69.72,69.66,69.72,22500.0
2014-09-15 11:50:00,69.72,69.73,69.64,69.72,25500.0,69.72,69.73,69.64,69.72,25500.0
2014-09-15 11:55:00,69.72,69.72,69.66,69.7,33800.0,69.72,69.72,69.66,69.7,33800.0
2014-09-15 12:00:00,69.7,69.72,69.67,69.69,14200.0,69.7,69.72,69.67,69.69,14200.0
2014-09-15 12:05:00,69.7,69.72,69.67,69.67,15900.0,69.7,69.72,69.67,69.67,15900.0
2014-09-15 12:10:00,69.68,69.71,69.65,69.7,11000.0,69.68,69.71,69.65,69.7,11000.0
2014-09-15 12:15:00,69.68,69.72,69.67,69.67,20900.0,69.68,69.72,69.67,69.67,20900.0
2014-09-15 12:20:00,69.68,69.7,69.53,69.56,64400.0,69.68,69.7,69.53,69.56,64400.0
2014-09-15 12:25:00,69.54,69.57,69.47,69.51,146500.0,69.54,69.57,69.47,69.51,146500.0
2014-09-15 12:30:00,69.53,69.56,69.47,69.5,58200.0,69.53,69.56,69.47,69.5,58200.0
2014-09-15 12:35:00,69.5,69.51,69.47,69.49,22500.0,69.5,69.51,69.47,69.49,22500.0
2014-09-15 12:40:00,69.5,69.52,69.49,69.51,42800.0,69.5,69.52,69.49,69.51,42800.0
2014-09-15 12:45:00,69.51,69.52,69.48,69.51,80000.0,69.51,69.52,69.48,69.51,80000.0
2014-09-15 12:50:00,69.5,69.51,69.48,69.5,30600.0,69.5,69.51,69.48,69.5,30600.0
2014-09-15 12:55:00,69.51,69.52,69.49,69.5,45900.0,69.51,69.52,69.49,69.5,45900.0
2014-09-15 13:00:00,69.5,69.52,69.49,69.5,62700.0,69.5,69.52,69.49,69.5,62700.0
2014-09-15 13:05:00,69.49,69.61,69.49,69.52,176900.0,69.49,69.61,69.49,69.52,176900.0
2014-09-15 13:10:00,69.52,69.53,69.49,69.5,37100.0,69.52,69.53,69.49,69.5,37100.0
2014-09-15 13:15:00,69.51,69.53,69.48,69.51,37700.0,69.51,69.53,69.48,69.51,37700.0
2014-09-15 13:20:00,69.5,69.51,69.37,69.5,31300.0,69.5,69.51,69.37,69.5,31300.0
2014-09-15 13:25:00,69.49,69.53,69.46,69.47,22900.0,69.49,69.53,69.46,69.47,22900.0
2014-09-15 13:30:00,69.48,69.57,69.48,69.51,73600.0,69.48,69.57,69.48,69.51,73600.0
2014-09-15 13:35:00,69.51,69.53,69.47,69.5,67500.0,69.51,69.53,69.47,69.5,67500.0
2014-09-15 13:40:00,69.5,69.69,69.5,69.65,47900.0,69.5,69.69,69.5,69.65,47900.0
2014-09-15 13:45:00,69.64,69.67,69.59,69.6,14500.0,69.64,69.67,69.59,69.6,14500.0
2014-09-15 13:50:00,69.6,69.6,69.51,69.59,32400.0,69.6,69.6,69.51,69.59,32400.0
2014-09-15 13:55:00,69.58,69.65,69.51,69.63,37400.0,69.58,69.65,69.51,69.63,37400.0
2014-09-15 14:00:00,69.64,69.67,69.61,69.65,15300.0,69.64,69.67,69.61,69.65,15300.0
2014-09-15 14:05:00,69.63,69.66,69.59,69.64,19500.0,69.63,69.66,69.59,69.64,19500.0
2014-09-15 14:10:00,69.64,69.76,69.64,69.76,150700.0,69.64,69.76,69.64,69.76,150700.0
2014-09-15 14:15:00,69.75,69.86,69.75,69.84,33500.0,69.75,69.86,69.75,69.84,33500.0
2014-09-15 14:20:00,69.85,69.87,69.84,69.85,71400.0,69.85,69.87,69.84,69.85,71400.0
2014-09-15 14:25:00,69.86,69.98,69.86,69.98,23900.0,69.86,69.98,69.86,69.98,23900.0
2014-09-15 14:30:00,69.99,70.18,69.99,70.17,46700.0,69.99,70.18,69.99,70.17,46700.0
2014-09-15 14:35:00,70.19,70.27,70.17,70.18,31300.0,70.19,70.27,70.17,70.18,31300.0
2014-09-15 14:40:00,70.18,70.2,70.09,70.12,122000.0,70.18,70.2,70.09,70.12,122000.0
2014-09-15 14:45:00,70.11,70.13,70.09,70.1,68200.0,70.11,70.13,70.09,70.1,68200.0
2014-09-15 14:50:00,70.1,70.13,70.09,70.09,38100.0,70.1,70.13,70.09,70.09,38100.0
2014-09-15 14:55:00,70.09,70.12,70.05,70.05,23400.0,70.09,70.12,70.05,70.05,23400.0
2014-09-15 15:00:00,70.06,70.16,70.06,70.15,43100.0,70.06,70.16,70.06,70.15,43100.0
2014-09-15 15:05:00,70.15,70.15,70.1,70.1,25900.0,70.15,70.15,70.1,70.1,25900.0
2014-09-15 15:10:00,70.09,70.13,70.09,70.11,33300.0,70.09,70.13,70.09,70.11,33300.0
2014-09-15 15:15:00,70.1,70.19,70.09,70.14,31100.0,70.1,70.19,70.09,70.14,31100.0
2014-09-15 15:20:00,70.14,70.25,70.13,70.16,39900.0,70.14,70.25,70.13,70.16,39900.0
2014-09-15 15:25:00,70.16,70.19,70.13,70.15,30000.0,70.16,70.19,70.13,70.15,30000.0
2014-09-15 15:30:00,70.14,70.2,70.1,70.15,73300.0,70.14,70.2,70.1,70.15,73300.0
2014-09-15 15:35:00,70.15,70.17,70.12,70.12,33600.0,70.15,70.17,70.12,70.12,33600.0
2014-09-15 15:40:00,70.12,70.17,70.11,70.15,54200.0,70.12,70.17,70.11,70.15,54200.0
2014-09-15 15:45:00,70.15,70.24,70.14,70.23,48700.0,70.15,70.24,70.14,70.23,48700.0
2014-09-15 15:50:00,70.23,70.24,70.17,70.2,142900.0,70.23,70.24,70.17,70.2,142900.0
2014-09-15 15:55:00,70.21,70.28,70.17,70.27,209700.0,70.21,70.28,70.17,70.27,209700.0
2014-09-16 09:30:00,70.01,70.01,69.66,69.7,101700.0,70.01,70.01,69.66,69.7,101700.0
2014-09-16 09:35:00,69.73,69.81,69.37,69.37,91300.0,69.73,69.81,69.37,69.37,91300.0
2014-09-16 09:40:00,69.34,69.42,69.19,69.42,104800.0,69.34,69.42,69.19,69.42,104800.0
2014-09-16 09:45:00,69.43,69.73,69.42,69.71,65700.0,69.43,69.73,69.42,69.71,65700.0
2014-09-16 09:50:00,69.71,69.97,69.7,69.73,56800.0,69.71,69.97,69.7,69.73,56800.0
2014-09-16 09:55:00,69.73,69.79,69.62,69.74,75900.0,69.73,69.79,69.62,69.74,75900.0
2014-09-16 10:00:00,69.75,69.89,69.55,69.55,82000.0,69.75,69.89,69.55,69.55,82000.0
2014-09-16 10:05:00,69.55,69.64,69.44,69.63,48800.0,69.55,69.64,69.44,69.63,48800.0
2014-09-16 10:10:00,69.64,69.88,69.64,69.88,55400.0,69.64,69.88,69.64,69.88,55400.0
2014-09-16 10:15:00,69.89,69.94,69.68,69.79,47700.0,69.89,69.94,69.68,69.79,47700.0
2014-09-16 10:20:00,69.8,69.97,69.8,69.87,40200.0,69.8,69.97,69.8,69.87,40200.0
2014-09-16 10:25:00,69.87,69.93,69.81,69.93,41000.0,69.87,69.93,69.81,69.93,41000.0
2014-09-16 10:30:00,69.94,69.94,69.81,69.83,28000.0,69.94,69.94,69.81,69.83,28000.0
2014-09-16 10:35:00,69.84,69.99,69.81,69.95,46400.0,69.84,69.99,69.81,69.95,46400.0
2014-09-16 10:40:00,69.95,70.03,69.89,69.91,38400.0,69.95,70.03,69.89,69.91,38400.0
2014-09-16 10:45:00,69.91,69.95,69.7,69.7,61200.0,69.91,69.95,69.7,69.7,61200.0
2014-09-16 10:50:00,69.68,69.77,69.62,69.76,36800.0,69.68,69.77,69.62,69.76,36800.0
2014-09-16 10:55:00,69.75,69.78,69.68,69.69,20200.0,69.75,69.78,69.68,69.69,20200.0
2014-09-16 11:00:00,69.69,69.7,69.58,69.62,14500.0,69.69,69.7,69.58,69.62,14500.0
2014-09-16 11:05:00,69.61,69.65,69.52,69.61,18300.0,69.61,69.65,69.52,69.61,18300.0
2014-09-16 11:10:00,69.61,69.62,69.53,69.53,18700.0,69.61,69.62,69.53,69.53,18700.0
2014-09-16 11:15:00,69.53,69.58,69.48,69.48,24200.0,69.53,69.58,69.48,69.48,24200.0
2014-09-16 11:20:00,69.48,69.75,69.43,69.75,21200.0,69.48,69.75,69.43,69.75,21200.0
2014-09-16 11:25:00,69.75,70.0,69.7,69.98,79600.0,69.75,70.0,69.7,69.98,79600.0
2014-09-16 11:30:00,69.98,70.06,69.94,70.06,41500.0,69.98,70.06,69.94,70.06,41500.0
2014-09-16 11:35:00,70.06,70.12,70.0,70.0,40000.0,70.06,70.12,70.0,70.0,40000.0
2014-09-16 11:40:00,70.02,70.05,70.0,70.01,30600.0,70.02,70.05,70.0,70.01,30600.0
2014-09-16 11:45:00,70.0,70.01,69.96,70.0,24200.0,70.0,70.01,69.96,70.0,24200.0
2014-09-16 11:50:00,70.01,70.08,70.01,70.07,114300.0,70.01,70.08,70.01,70.07,114300.0
2014-09-16 11:55:00,70.06,70.19,70.03,70.15,127800.0,70.06,70.19,70.03,70.15,127800.0
2014-09-16 12:00:00,70.17,70.18,70.13,70.18,18700.0,70.17,70.18,70.13,70.18,18700.0
2014-09-16 12:05:00,70.19,70.21,70.11,70.13,21800.0,70.19,70.21,70.11,70.13,21800.0
2014-09-16 12:10:00,70.12,70.21,70.11,70.2,32900.0,70.12,70.21,70.11,70.2,32900.0
2014-09-16 12:15:00,70.22,70.26,70.19,70.2,12700.0,70.22,70.26,70.19,70.2,12700.0
2014-09-16 12:20:00,70.2,70.28,70.2,70.26,21400.0,70.2,70.28,70.2,70.26,21400.0
2014-09-16 12:25:00,70.23,70.26,70.2,70.2,20900.0,70.23,70.26,70.2,70.2,20900.0
2014-09-16 12:30:00,70.22,70.36,70.17,70.35,22500.0,70.22,70.36,70.17,70.35,22500.0
2014-09-16 12:35:00,70.35,70.4,70.3,70.37,16000.0,70.35,70.4,70.3,70.37,16000.0
2014-09-16 12:40:00,70.37,70.43,70.3,70.31,19300.0,70.37,70.43,70.3,70.31,19300.0
2014-09-16 12:45:00,70.3,70.35,70.28,70.31,22600.0,70.3,70.35,70.28,70.31,22600.0
2014-09-16 12:50:00,70.32,70.35,70.3,70.31,25700.0,70.32,70.35,70.3,70.31,25700.0
2014-09-16 12:55:00,70.33,70.33,70.25,70.25,13300.0,70.33,70.33,70.25,70.25,13300.0
2014-09-16 13:00:00,70.26,70.47,70.26,70.45,33200.0,70.26,70.47,70.26,70.45,33200.0
2014-09-16 13:05:00,70.45,70.58,70.44,70.48,38500.0,70.45,70.58,70.44,70.48,38500.0
2014-09-16 13:10:00,70.47,70.54,70.44,70.45,13000.0,70.47,70.54,70.44,70.45,13000.0
2014-09-16 13:15:00,70.44,70.53,70.42,70.52,20500.0,70.44,70.53,70.42,70.52,20500.0
2014-09-16 13:20:00,70.51,70.54,70.49,70.54,24800.0,70.51,70.54,70.49,70.54,24800.0
2014-09-16 13:25:00,70.51,70.55,70.48,70.53,24600.0,70.51,70.55,70.48,70.53,24600.0
2014-09-16 13:30:00,70.53,70.55,70.49,70.54,34100.0,70.53,70.55,70.49,70.54,34100.0
2014-09-16 13:35:00,70.56,70.62,70.45,70.51,45600.0,70.56,70.62,70.45,70.51,45600.0
2014-09-16 13:40:00,70.5,70.53,70.47,70.5,23700.0,70.5,70.53,70.47,70.5,23700.0
2014-09-16 13:45:00,70.5,70.55,70.47,70.48,56300.0,70.5,70.55,70.47,70.48,56300.0
2014-09-16 13:50:00,70.49,70.52,70.47,70.5,29800.0,70.49,70.52,70.47,70.5,29800.0
2014-09-16 13:55:00,70.5,70.56,70.48,70.56,38200.0,70.5,70.56,70.48,70.56,38200.0
2014-09-16 14:00:00,70.56,70.85,70.55,70.81,88300.0,70.56,70.85,70.55,70.81,88300.0
2014-09-16 14:05:00,70.8,70.9,70.77,70.85,76700.0,70.8,70.9,70.77,70.85,76700.0
2014-09-16 14:10:00,70.86,70.88,70.83,70.85,27500.0,70.86,70.88,70.83,70.85,27500.0
2014-09-16 14:15:00,70.84,70.85,70.72,70.73,41900.0,70.84,70.85,70.72,70.73,41900.0
2014-09-16 14:20:00,70.72,70.82,70.72,70.76,34900.0,70.72,70.82,70.72,70.76,34900.0
2014-09-16 14:25:00,70.76,70.77,70.67,70.72,17700.0,70.76,70.77,70.67,70.72,17700.0
2014-09-16 14:30:00,70.73,70.8,70.72,70.79,27400.0,70.73,70.8,70.72,70.79,27400.0
2014-09-16 14:35:00,70.8,70.8,70.73,70.79,74400.0,70.8,70.8,70.73,70.79,74400.0
2014-09-16 14:40:00,70.79,70.81,70.72,70.75,27300.0,70.79,70.81,70.72,70.75,27300.0
2014-09-16 14:45:00,70.73,70.76,70.68,70.72,29400.0,70.73,70.76,70.68,70.72,29400.0
2014-09-16 14:50:00,70.73,70.79,70.7,70.72,30200.0,70.73,70.79,70.7,70.72,30200.0
2014-09-16 14:55:00,70.72,70.74,70.61,70.61,30800.0,70.72,70.74,70.61,70.61,30800.0
2014-09-16 15:00:00,70.62,70.81,70.57,70.78,71600.0,70.62,70.81,70.57,70.78,71600.0
2014-09-16 15:05:00,70.78,70.92,70.75,70.9,154400.0,70.78,70.92,70.75,70.9,154400.0
2014-09-16 15:10:00,70.89,70.96,70.81,70.84,34700.0,70.89,70.96,70.81,70.84,34700.0
2014-09-16 15:15:00,70.84,70.9,70.78,70.81,42300.0,70.84,70.9,70.78,70.81,42300.0
2014-09-16 15:20:00,70.81,70.9,70.78,70.87,32200.0,70.81,70.9,70.78,70.87,32200.0
2014-09-16 15:25:00,70.9,70.9,70.8,70.88,40900.0,70.9,70.9,70.8,70.88,40900.0
2014-09-16 15:30:00,70.88,70.95,70.85,70.88,83100.0,70.88,70.95,70.85,70.88,83100.0
2014-09-16 15:35:00,70.88,70.93,70.8,70.81,83000.0,70.88,70.93,70.8,70.81,83000.0
2014-09-16 15:40:00,70.81,70.81,70.77,70.79,91000.0,70.81,70.81,70.77,70.79,91000.0
2014-09-16 15:45:00,70.78,70.8,70.75,70.76,94600.0,70.78,70.8,70.75,70.76,94600.0
2014-09-16 15:50:00,70.76,70.8,70.72,70.75,255800.0,70.76,70.8,70.72,70.75,255800.0
2014-09-16 15:55:00,70.75,70.94,70.73,70.73,280000.0,70.75,70.94,70.73,70.73,280000.0
2014-09-17 09:30:00,68.03,68.78,67.8,68.65,587600.0,68.03,68.78,67.8,68.65,587600.0
2014-09-17 09:35:00,68.61,69.09,68.51,68.62,289200.0,68.61,69.09,68.51,68.62,289200.0
2014-09-17 09:40:00,68.65,68.74,68.4,68.65,158900.0,68.65,68.74,68.4,68.65,158900.0
2014-09-17 09:45:00,68.66,68.73,68.4,68.51,226100.0,68.66,68.73,68.4,68.51,226100.0
2014-09-17 09:50:00,68.5,68.56,67.86,67.99,368100.0,68.5,68.56,67.86,67.99,368100.0
2014-09-17 09:55:00,67.99,68.09,67.51,67.73,185100.0,67.99,68.09,67.51,67.73,185100.0
2014-09-17 10:00:00,67.74,67.74,67.55,67.69,140000.0,67.74,67.74,67.55,67.69,140000.0
2014-09-17 10:05:00,67.69,67.93,67.69,67.73,173700.0,67.69,67.93,67.69,67.73,173700.0
2014-09-17 10:10:00,67.73,67.84,67.56,67.56,72400.0,67.73,67.84,67.56,67.56,72400.0
2014-09-17 10:15:00,67.56,67.75,67.52,67.61,118700.0,67.56,67.75,67.52,67.61,118700.0
2014-09-17 10:20:00,67.61,67.61,67.2,67.43,275000.0,67.61,67.61,67.2,67.43,275000.0
2014-09-17 10:25:00,67.41,67.57,67.41,67.51,106000.0,67.41,67.57,67.41,67.51,106000.0
2014-09-17 10:30:00,67.52,67.53,67.31,67.44,128700.0,67.52,67.53,67.31,67.44,128700.0
2014-09-17 10:35:00,67.44,67.44,67.24,67.27,105700.0,67.44,67.44,67.24,67.27,105700.0
2014-09-17 10:40:00,67.28,67.33,67.23,67.27,114300.0,67.28,67.33,67.23,67.27,114300.0
2014-09-17 10:45:00,67.25,67.36,67.16,67.29,117300.0,67.25,67.36,67.16,67.29,117300.0
2014-09-17 10:50:00,67.3,67.64,67.27,67.55,140900.0,67.3,67.64,67.27,67.55,140900.0
2014-09-17 10:55:00,67.55,67.68,67.46,67.66,123700.0,67.55,67.68,67.46,67.66,123700.0
2014-09-17 11:00:00,67.66,67.66,67.43,67.43,57500.0,67.66,67.66,67.43,67.43,57500.0
2014-09-17 11:05:00,67.43,67.47,67.26,67.47,51400.0,67.43,67.47,67.26,67.47,51400.0
2014-09-17 11:10:00,67.48,67.48,67.27,67.36,49100.0,67.48,67.48,67.27,67.36,49100.0
2014-09-17 11:15:00,67.38,67.47,67.38,67.4,23700.0,67.38,67.47,67.38,67.4,23700.0
2014-09-17 11:20:00,67.41,67.41,67.32,67.39,38900.0,67.41,67.41,67.32,67.39,38900.0
2014-09-17 11:25:00,67.41,67.47,67.4,67.46,94300.0,67.41,67.47,67.4,67.46,94300.0
2014-09-17 11:30:00,67.45,67.57,67.44,67.54,90800.0,67.45,67.57,67.44,67.54,90800.0
2014-09-17 11:35:00,67.54,67.6,67.53,67.56,46700.0,67.54,67.6,67.53,67.56,46700.0
2014-09-17 11:40:00,67.56,67.69,67.53,67.67,84600.0,67.56,67.69,67.53,67.67,84600.0
2014-09-17 11:45:00,67.67,67.67,67.64,67.65,58700.0,67.67,67.67,67.64,67.65,58700.0
2014-09-17 11:50:00,67.64,67.82,67.62,67.8,108200.0,67.64,67.82,67.62,67.8,108200.0
2014-09-17 11:55:00,67.82,68.0,67.81,67.99,110700.0,67.82,68.0,67.81,67.99,110700.0
2014-09-17 12:00:00,67.99,68.0,67.82,67.86,100500.0,67.99,68.0,67.82,67.86,100500.0
2014-09-17 12:05:00,67.86,68.04,67.84,67.92,142400.0,67.86,68.04,67.84,67.92,142400.0
2014-09-17 12:10:00,67.92,67.99,67.89,67.97,99000.0,67.92,67.99,67.89,67.97,99000.0
2014-09-17 12:15:00,67.98,68.04,67.96,68.0,108500.0,67.98,68.04,67.96,68.0,108500.0
2014-09-17 12:20:00,68.01,68.09,67.93,68.0,82900.0,68.01,68.09,67.93,68.0,82900.0
2014-09-17 12:25:00,68.0,68.1,67.97,67.98,86700.0,68.0,68.1,67.97,67.98,86700.0
2014-09-17 12:30:00,67.98,67.98,67.87,67.89,144100.0,67.98,67.98,67.87,67.89,144100.0
2014-09-17 12:35:00,67.9,68.0,67.89,68.0,75400.0,67.9,68.0,67.89,68.0,75400.0
2014-09-17 12:40:00,68.0,68.0,67.95,67.95,57900.0,68.0,68.0,67.95,67.95,57900.0
2014-09-17 12:45:00,67.95,67.98,67.95,67.97,23900.0,67.95,67.98,67.95,67.97,23900.0
2014-09-17 12:50:00,67.96,67.97,67.78,67.87,54300.0,67.96,67.97,67.78,67.87,54300.0
2014-09-17 12:55:00,67.87,67.87,67.73,67.73,35000.0,67.87,67.87,67.73,67.73,35000.0
2014-09-17 13:00:00,67.72,67.74,67.68,67.7,43100.0,67.72,67.74,67.68,67.7,43100.0
2014-09-17 13:05:00,67.7,67.75,67.68,67.73,59400.0,67.7,67.75,67.68,67.73,59400.0
2014-09-17 13:10:00,67.73,67.73,67.69,67.7,41700.0,67.73,67.73,67.69,67.7,41700.0
2014-09-17 13:15:00,67.7,67.73,67.69,67.73,50000.0,67.7,67.73,67.69,67.73,50000.0
2014-09-17 13:20:00,67.73,67.77,67.73,67.75,45200.0,67.73,67.77,67.73,67.75,45200.0
2014-09-17 13:25:00,67.75,67.75,67.71,67.71,46100.0,67.75,67.75,67.71,67.71,46100.0
2014-09-17 13:30:00,67.72,67.72,67.7,67.7,80600.0,67.72,67.72,67.7,67.7,80600.0
2014-09-17 13:35:00,67.7,67.73,67.7,67.71,79000.0,67.7,67.73,67.7,67.71,79000.0
2014-09-17 13:40:00,67.72,67.72,67.56,67.63,58800.0,67.72,67.72,67.56,67.63,58800.0
2014-09-17 13:45:00,67.63,67.63,67.51,67.53,33200.0,67.63,67.63,67.51,67.53,33200.0
2014-09-17 13:50:00,67.52,67.61,67.51,67.57,54000.0,67.52,67.61,67.51,67.57,54000.0
2014-09-17 13:55:00,67.58,67.7,67.55,67.7,49800.0,67.58,67.7,67.55,67.7,49800.0
2014-09-17 14:00:00,67.71,67.78,67.3,67.36,132000.0,67.71,67.78,67.3,67.36,132000.0
2014-09-17 14:05:00,67.35,67.53,67.3,67.44,82200.0,67.35,67.53,67.3,67.44,82200.0
2014-09-17 14:10:00,67.45,67.74,67.45,67.65,61100.0,67.45,67.74,67.45,67.65,61100.0
2014-09-17 14:15:00,67.63,67.72,67.54,67.71,84000.0,67.63,67.72,67.54,67.71,84000.0
2014-09-17 14:20:00,67.72,68.01,67.7,67.99,91900.0,67.72,68.01,67.7,67.99,91900.0
2014-09-17 14:25:00,68.0,68.01,67.84,67.88,70700.0,68.0,68.01,67.84,67.88,70700.0
2014-09-17 14:30:00,67.88,67.92,67.87,67.88,50700.0,67.88,67.92,67.87,67.88,50700.0
2014-09-17 14:35:00,67.87,67.88,67.69,67.69,89600.0,67.87,67.88,67.69,67.69,89600.0
2014-09-17 14:40:00,67.69,67.76,67.56,67.58,66900.0,67.69,67.76,67.56,67.58,66900.0
2014-09-17 14:45:00,67.58,67.58,67.46,67.57,77900.0,67.58,67.58,67.46,67.57,77900.0
2014-09-17 14:50:00,67.57,67.87,67.57,67.87,84600.0,67.57,67.87,67.57,67.87,84600.0
2014-09-17 14:55:00,67.86,67.91,67.8,67.82,66600.0,67.86,67.91,67.8,67.82,66600.0
2014-09-17 15:00:00,67.84,67.87,67.78,67.79,77500.0,67.84,67.87,67.78,67.79,77500.0
2014-09-17 15:05:00,67.79,67.82,67.76,67.78,52300.0,67.79,67.82,67.76,67.78,52300.0
2014-09-17 15:10:00,67.78,67.79,67.71,67.75,58700.0,67.78,67.79,67.71,67.75,58700.0
2014-09-17 15:15:00,67.76,67.79,67.74,67.74,65600.0,67.76,67.79,67.74,67.74,65600.0
2014-09-17 15:20:00,67.75,67.75,67.59,67.6,69200.0,67.75,67.75,67.59,67.6,69200.0
2014-09-17 15:25:00,67.61,67.75,67.58,67.74,71100.0,67.61,67.75,67.58,67.74,71100.0
2014-09-17 15:30:00,67.74,67.75,67.5,67.52,68500.0,67.74,67.75,67.5,67.52,68500.0
2014-09-17 15:35:00,67.52,67.61,67.52,67.55,95100.0,67.52,67.61,67.52,67.55,95100.0
2014-09-17 15:40:00,67.55,67.56,67.44,67.45,107100.0,67.55,67.56,67.44,67.45,107100.0
2014-09-17 15:45:00,67.44,67.45,67.34,67.4,138200.0,67.44,67.45,67.34,67.4,138200.0
2014-09-17 15:50:00,67.4,67.51,67.4,67.42,183900.0,67.4,67.51,67.4,67.42,183900.0
2014-09-17 15:55:00,67.42,67.42,67.24,67.3,397800.0,67.42,67.42,67.24,67.3,397800.0
2014-09-18 09:30:00,67.28,67.4,67.1,67.13,100400.0,67.28,67.4,67.1,67.13,100400.0
2014-09-18 09:35:00,67.14,67.29,67.13,67.17,78400.0,67.14,67.29,67.13,67.17,78400.0
2014-09-18 09:40:00,67.16,67.52,67.15,67.4,100700.0,67.16,67.52,67.15,67.4,100700.0
2014-09-18 09:45:00,67.4,67.52,67.39,67.46,39900.0,67.4,67.52,67.39,67.46,39900.0
2014-09-18 09:50:00,67.46,67.61,67.46,67.59,178500.0,67.46,67.61,67.46,67.59,178500.0
2014-09-18 09:55:00,67.59,67.61,67.53,67.56,101300.0,67.59,67.61,67.53,67.56,101300.0
2014-09-18 10:00:00,67.56,67.63,67.53,67.57,62000.0,67.56,67.63,67.53,67.57,62000.0
2014-09-18 10:05:00,67.56,67.62,67.53,67.59,85800.0,67.56,67.62,67.53,67.59,85800.0
2014-09-18 10:10:00,67.6,67.64,67.53,67.61,36200.0,67.6,67.64,67.53,67.61,36200.0
2014-09-18 10:15:00,67.61,67.62,67.5,67.6,36000.0,67.61,67.62,67.5,67.6,36000.0
2014-09-18 10:20:00,67.6,67.64,67.56,67.57,40800.0,67.6,67.64,67.56,67.57,40800.0
2014-09-18 10:25:00,67.57,67.6,67.48,67.5,81900.0,67.57,67.6,67.48,67.5,81900.0
2014-09-18 10:30:00,67.5,67.56,67.49,67.56,43400.0,67.5,67.56,67.49,67.56,43400.0
2014-09-18 10:35:00,67.55,67.63,67.5,67.52,232300.0,67.55,67.63,67.5,67.52,232300.0
2014-09-18 10:40:00,67.53,67.54,67.35,67.39,126600.0,67.53,67.54,67.35,67.39,126600.0
2014-09-18 10:45:00,67.39,67.51,67.38,67.49,51800.0,67.39,67.51,67.38,67.49,51800.0
2014-09-18 10:50:00,67.5,67.51,67.43,67.5,29200.0,67.5,67.51,67.43,67.5,29200.0
2014-09-18 10:55:00,67.5,67.53,67.46,67.51,28100.0,67.5,67.53,67.46,67.51,28100.0
2014-09-18 11:00:00,67.51,67.53,67.48,67.49,65600.0,67.51,67.53,67.48,67.49,65600.0
2014-09-18 11:05:00,67.5,67.53,67.48,67.48,30000.0,67.5,67.53,67.48,67.48,30000.0
2014-09-18 11:10:00,67.48,67.51,67.42,67.5,51500.0,67.48,67.51,67.42,67.5,51500.0
2014-09-18 11:15:00,67.5,67.51,67.46,67.51,20300.0,67.5,67.51,67.46,67.51,20300.0
2014-09-18 11:20:00,67.51,67.54,67.44,67.54,29600.0,67.51,67.54,67.44,67.54,29600.0
2014-09-18 11:25:00,67.54,67.59,67.51,67.54,44500.0,67.54,67.59,67.51,67.54,44500.0
2014-09-18 11:30:00,67.54,67.55,67.53,67.54,49700.0,67.54,67.55,67.53,67.54,49700.0
2014-09-18 11:35:00,67.54,67.55,67.45,67.47,52100.0,67.54,67.55,67.45,67.47,52100.0
2014-09-18 11:40:00,67.48,67.55,67.47,67.54,16300.0,67.48,67.55,67.47,67.54,16300.0
2014-09-18 11:45:00,67.54,67.55,67.53,67.55,15900.0,67.54,67.55,67.53,67.55,15900.0
2014-09-18 11:50:00,67.54,67.59,67.53,67.55,55700.0,67.54,67.59,67.53,67.55,55700.0
2014-09-18 11:55:00,67.54,67.67,67.54,67.57,85000.0,67.54,67.67,67.54,67.57,85000.0
2014-09-18 12:00:00,67.57,67.73,67.54,67.73,124800.0,67.57,67.73,67.54,67.73,124800.0
2014-09-18 12:05:00,67.72,67.82,67.7,67.8,64700.0,67.72,67.82,67.7,67.8,64700.0
2014-09-18 12:10:00,67.8,67.81,67.75,67.81,18100.0,67.8,67.81,67.75,67.81,18100.0
2014-09-18 12:15:00,67.81,67.89,67.79,67.88,44300.0,67.81,67.89,67.79,67.88,44300.0
2014-09-18 12:20:00,67.89,67.91,67.8,67.8,33300.0,67.89,67.91,67.8,67.8,33300.0
2014-09-18 12:25:00,67.8,67.81,67.78,67.79,18800.0,67.8,67.81,67.78,67.79,18800.0
2014-09-18 12:30:00,67.79,67.83,67.78,67.78,23300.0,67.79,67.83,67.78,67.78,23300.0
2014-09-18 12:35:00,67.78,67.79,67.7,67.76,20500.0,67.78,67.79,67.7,67.76,20500.0
2014-09-18 12:40:00,67.76,67.79,67.69,67.7,21600.0,67.76,67.79,67.69,67.7,21600.0
2014-09-18 12:45:00,67.69,67.71,67.67,67.69,12400.0,67.69,67.71,67.67,67.69,12400.0
2014-09-18 12:50:00,67.68,67.7,67.64,67.67,14200.0,67.68,67.7,67.64,67.67,14200.0
2014-09-18 12:55:00,67.67,67.72,67.67,67.68,16400.0,67.67,67.72,67.67,67.68,16400.0
2014-09-18 13:00:00,67.67,67.71,67.63,67.71,22000.0,67.67,67.71,67.63,67.71,22000.0
2014-09-18 13:05:00,67.7,67.72,67.67,67.67,14200.0,67.7,67.72,67.67,67.67,14200.0
2014-09-18 13:10:00,67.67,67.76,67.67,67.75,28000.0,67.67,67.76,67.67,67.75,28000.0
2014-09-18 13:15:00,67.75,67.8,67.75,67.79,36600.0,67.75,67.8,67.75,67.79,36600.0
2014-09-18 13:20:00,67.78,67.82,67.74,67.81,61300.0,67.78,67.82,67.74,67.81,61300.0
2014-09-18 13:25:00,67.82,67.9,67.78,67.89,189900.0,67.82,67.9,67.78,67.89,189900.0
2014-09-18 13:30:00,67.89,68.05,67.89,68.05,103300.0,67.89,68.05,67.89,68.05,103300.0
2014-09-18 13:35:00,68.05,68.15,68.01,68.01,89900.0,68.05,68.15,68.01,68.01,89900.0
2014-09-18 13:40:00,68.01,68.05,67.92,67.95,57000.0,68.01,68.05,67.92,67.95,57000.0
2014-09-18 13:45:00,67.95,67.97,67.94,67.94,12500.0,67.95,67.97,67.94,67.94,12500.0
2014-09-18 13:50:00,67.92,67.95,67.9,67.94,14800.0,67.92,67.95,67.9,67.94,14800.0
2014-09-18 13:55:00,67.94,67.94,67.87,67.91,19100.0,67.94,67.94,67.87,67.91,19100.0
2014-09-18 14:00:00,67.92,67.96,67.92,67.92,25800.0,67.92,67.96,67.92,67.92,25800.0
2014-09-18 14:05:00,67.93,67.98,67.9,67.97,27300.0,67.93,67.98,67.9,67.97,27300.0
2014-09-18 14:10:00,67.97,68.05,67.97,68.03,26900.0,67.97,68.05,67.97,68.03,26900.0
2014-09-18 14:15:00,68.03,68.03,68.0,68.01,24100.0,68.03,68.03,68.0,68.01,24100.0
2014-09-18 14:20:00,68.0,68.03,67.99,68.0,68000.0,68.0,68.03,67.99,68.0,68000.0
2014-09-18 14:25:00,68.01,68.05,68.0,68.02,36000.0,68.01,68.05,68.0,68.02,36000.0
2014-09-18 14:30:00,68.03,68.13,68.03,68.13,20300.0,68.03,68.13,68.03,68.13,20300.0
2014-09-18 14:35:00,68.13,68.14,68.04,68.05,35400.0,68.13,68.14,68.04,68.05,35400.0
2014-09-18 14:40:00,68.06,68.06,67.98,68.0,37400.0,68.06,68.06,67.98,68.0,37400.0
2014-09-18 14:45:00,68.0,68.05,67.94,67.94,24100.0,68.0,68.05,67.94,67.94,24100.0
2014-09-18 14:50:00,67.94,67.98,67.94,67.95,33800.0,67.94,67.98,67.94,67.95,33800.0
2014-09-18 14:55:00,67.95,67.95,67.85,67.89,25200.0,67.95,67.95,67.85,67.89,25200.0
2014-09-18 15:00:00,67.9,67.96,67.89,67.96,50400.0,67.9,67.96,67.89,67.96,50400.0
2014-09-18 15:05:00,67.96,68.03,67.93,68.03,86800.0,67.96,68.03,67.93,68.03,86800.0
2014-09-18 15:10:00,68.03,68.1,68.01,68.01,69300.0,68.03,68.1,68.01,68.01,69300.0
2014-09-18 15:15:00,68.01,68.03,67.98,68.0,41900.0,68.01,68.03,67.98,68.0,41900.0
2014-09-18 15:20:00,68.0,68.02,67.99,67.99,26700.0,68.0,68.02,67.99,67.99,26700.0
2014-09-18 15:25:00,68.0,68.03,67.99,68.02,56200.0,68.0,68.03,67.99,68.02,56200.0
2014-09-18 15:30:00,68.02,68.06,67.99,67.99,82200.0,68.02,68.06,67.99,67.99,82200.0
2014-09-18 15:35:00,67.98,68.01,67.98,68.0,99200.0,67.98,68.01,67.98,68.0,99200.0
2014-09-18 15:40:00,68.0,68.05,67.96,68.04,108600.0,68.0,68.05,67.96,68.04,108600.0
2014-09-18 15:45:00,68.03,68.03,67.87,67.88,80400.0,68.03,68.03,67.87,67.88,80400.0
2014-09-18 15:50:00,67.87,67.91,67.87,67.89,87700.0,67.87,67.91,67.87,67.89,87700.0
2014-09-18 15:55:00,67.89,67.91,67.88,67.91,174000.0,67.89,67.91,67.88,67.91,174000.0
2014-09-19 09:30:00,68.12,68.2,67.82,67.89,964100.0,68.12,68.2,67.82,67.89,964100.0
2014-09-19 09:35:00,67.83,67.91,67.76,67.8,46300.0,67.83,67.91,67.76,67.8,46300.0
2014-09-19 09:40:00,67.8,67.83,67.69,67.7,40300.0,67.8,67.83,67.69,67.7,40300.0
2014-09-19 09:45:00,67.71,67.77,67.34,67.46,103400.0,67.71,67.77,67.34,67.46,103400.0
2014-09-19 09:50:00,67.49,67.5,67.27,67.31,54700.0,67.49,67.5,67.27,67.31,54700.0
2014-09-19 09:55:00,67.31,67.43,67.31,67.42,37900.0,67.31,67.43,67.31,67.42,37900.0
2014-09-19 10:00:00,67.42,67.54,67.4,67.45,29000.0,67.42,67.54,67.4,67.45,29000.0
2014-09-19 10:05:00,67.45,67.45,67.39,67.39,36600.0,67.45,67.45,67.39,67.39,36600.0
2014-09-19 10:10:00,67.4,67.41,67.28,67.29,62100.0,67.4,67.41,67.28,67.29,62100.0
2014-09-19 10:15:00,67.3,67.31,67.24,67.24,37000.0,67.3,67.31,67.24,67.24,37000.0
2014-09-19 10:20:00,67.25,67.26,67.18,67.21,30000.0,67.25,67.26,67.18,67.21,30000.0
2014-09-19 10:25:00,67.21,67.22,67.09,67.09,38800.0,67.21,67.22,67.09,67.09,38800.0
2014-09-19 10:30:00,67.1,67.12,66.97,67.04,45800.0,67.1,67.12,66.97,67.04,45800.0
2014-09-19 10:35:00,67.04,67.04,66.88,66.95,29500.0,67.04,67.04,66.88,66.95,29500.0
2014-09-19 10:40:00,66.94,66.97,66.9,66.91,58900.0,66.94,66.97,66.9,66.91,58900.0
2014-09-19 10:45:00,66.91,66.91,66.75,66.76,57500.0,66.91,66.91,66.75,66.76,57500.0
2014-09-19 10:50:00,66.76,66.77,66.68,66.7,70500.0,66.76,66.77,66.68,66.7,70500.0
2014-09-19 10:55:00,66.71,66.77,66.65,66.76,39600.0,66.71,66.77,66.65,66.76,39600.0
2014-09-19 11:00:00,66.77,66.8,66.68,66.68,84400.0,66.77,66.8,66.68,66.68,84400.0
2014-09-19 11:05:00,66.69,66.71,66.63,66.69,48400.0,66.69,66.71,66.63,66.69,48400.0
2014-09-19 11:10:00,66.68,66.69,66.57,66.59,42900.0,66.68,66.69,66.57,66.59,42900.0
2014-09-19 11:15:00,66.58,66.64,66.58,66.62,20000.0,66.58,66.64,66.58,66.62,20000.0
2014-09-19 11:20:00,66.64,66.66,66.58,66.58,18600.0,66.64,66.66,66.58,66.58,18600.0
2014-09-19 11:25:00,66.57,66.59,66.55,66.59,23800.0,66.57,66.59,66.55,66.59,23800.0
2014-09-19 11:30:00,66.58,66.58,66.53,66.56,85300.0,66.58,66.58,66.53,66.56,85300.0
2014-09-19 11:35:00,66.57,66.7,66.57,66.69,86600.0,66.57,66.7,66.57,66.69,86600.0
2014-09-19 11:40:00,66.68,66.76,66.67,66.76,42000.0,66.68,66.76,66.67,66.76,42000.0
2014-09-19 11:45:00,66.76,66.79,66.64,66.75,79500.0,66.76,66.79,66.64,66.75,79500.0
2014-09-19 11:50:00,66.77,66.79,66.76,66.78,10400.0,66.77,66.79,66.76,66.78,10400.0
2014-09-19 11:55:00,66.76,66.78,66.74,66.77,59000.0,66.76,66.78,66.74,66.77,59000.0
2014-09-19 12:00:00,66.78,66.81,66.73,66.77,48800.0,66.78,66.81,66.73,66.77,48800.0
2014-09-19 12:05:00,66.76,66.78,66.59,66.64,33900.0,66.76,66.78,66.59,66.64,33900.0
2014-09-19 12:10:00,66.64,66.7,66.58,66.58,13000.0,66.64,66.7,66.58,66.58,13000.0
2014-09-19 12:15:00,66.59,66.61,66.54,66.55,78800.0,66.59,66.61,66.54,66.55,78800.0
2014-09-19 12:20:00,66.54,66.61,66.53,66.6,15100.0,66.54,66.61,66.53,66.6,15100.0
2014-09-19 12:25:00,66.6,66.62,66.55,66.57,48500.0,66.6,66.62,66.55,66.57,48500.0
2014-09-19 12:30:00,66.55,66.55,66.46,66.5,26800.0,66.55,66.55,66.46,66.5,26800.0
2014-09-19 12:35:00,66.5,66.56,66.49,66.56,25400.0,66.5,66.56,66.49,66.56,25400.0
2014-09-19 12:40:00,66.57,66.57,66.52,66.57,23400.0,66.57,66.57,66.52,66.57,23400.0
2014-09-19 12:45:00,66.57,66.57,66.51,66.56,38700.0,66.57,66.57,66.51,66.56,38700.0
2014-09-19 12:50:00,66.54,66.64,66.53,66.61,39200.0,66.54,66.64,66.53,66.61,39200.0
2014-09-19 12:55:00,66.61,66.64,66.57,66.63,32300.0,66.61,66.64,66.57,66.63,32300.0
2014-09-19 13:00:00,66.62,66.63,66.49,66.5,31000.0,66.62,66.63,66.49,66.5,31000.0
2014-09-19 13:05:00,66.51,66.56,66.51,66.53,25200.0,66.51,66.56,66.51,66.53,25200.0
2014-09-19 13:10:00,66.54,66.54,66.4,66.46,41500.0,66.54,66.54,66.4,66.46,41500.0
2014-09-19 13:15:00,66.44,66.44,66.36,66.37,30700.0,66.44,66.44,66.36,66.37,30700.0
2014-09-19 13:20:00,66.37,66.51,66.35,66.46,26200.0,66.37,66.51,66.35,66.46,26200.0
2014-09-19 13:25:00,66.46,66.55,66.46,66.55,13400.0,66.46,66.55,66.46,66.55,13400.0
2014-09-19 13:30:00,66.55,66.65,66.51,66.61,45400.0,66.55,66.65,66.51,66.61,45400.0
2014-09-19 13:35:00,66.59,66.7,66.59,66.65,34200.0,66.59,66.7,66.59,66.65,34200.0
2014-09-19 13:40:00,66.65,66.72,66.63,66.71,31300.0,66.65,66.72,66.63,66.71,31300.0
2014-09-19 13:45:00,66.71,66.79,66.68,66.79,42200.0,66.71,66.79,66.68,66.79,42200.0
2014-09-19 13:50:00,66.79,66.81,66.73,66.81,45700.0,66.79,66.81,66.73,66.81,45700.0
2014-09-19 13:55:00,66.81,66.85,66.77,66.79,20400.0,66.81,66.85,66.77,66.79,20400.0
2014-09-19 14:00:00,66.8,66.85,66.78,66.78,17100.0,66.8,66.85,66.78,66.78,17100.0
2014-09-19 14:05:00,66.79,66.84,66.78,66.83,8600.0,66.79,66.84,66.78,66.83,8600.0
2014-09-19 14:10:00,66.82,66.85,66.75,66.75,18500.0,66.82,66.85,66.75,66.75,18500.0
2014-09-19 14:15:00,66.76,66.84,66.67,66.84,65600.0,66.76,66.84,66.67,66.84,65600.0
2014-09-19 14:20:00,66.85,66.91,66.85,66.85,20500.0,66.85,66.91,66.85,66.85,20500.0
2014-09-19 14:25:00,66.86,66.92,66.86,66.91,16400.0,66.86,66.92,66.86,66.91,16400.0
2014-09-19 14:30:00,66.91,66.97,66.9,66.96,23500.0,66.91,66.97,66.9,66.96,23500.0
2014-09-19 14:35:00,66.97,67.0,66.91,66.96,32800.0,66.97,67.0,66.91,66.96,32800.0
2014-09-19 14:40:00,66.96,67.01,66.95,67.01,24600.0,66.96,67.01,66.95,67.01,24600.0
2014-09-19 14:45:00,67.0,67.05,67.0,67.05,24600.0,67.0,67.05,67.0,67.05,24600.0
2014-09-19 14:50:00,67.05,67.07,66.98,66.98,26300.0,67.05,67.07,66.98,66.98,26300.0
2014-09-19 14:55:00,66.99,66.99,66.89,66.89,18500.0,66.99,66.99,66.89,66.89,18500.0
2014-09-19 15:00:00,66.9,66.92,66.89,66.9,32100.0,66.9,66.92,66.89,66.9,32100.0
2014-09-19 15:05:00,66.9,66.9,66.86,66.86,14000.0,66.9,66.9,66.86,66.86,14000.0
2014-09-19 15:10:00,66.86,66.9,66.85,66.86,30000.0,66.86,66.9,66.85,66.86,30000.0
2014-09-19 15:15:00,66.86,66.89,66.78,66.84,55500.0,66.86,66.89,66.78,66.84,55500.0
2014-09-19 15:20:00,66.84,66.84,66.71,66.73,37600.0,66.84,66.84,66.71,66.73,37600.0
2014-09-19 15:25:00,66.73,66.74,66.65,66.68,53400.0,66.73,66.74,66.65,66.68,53400.0
2014-09-19 15:30:00,66.68,66.79,66.67,66.79,50800.0,66.68,66.79,66.67,66.79,50800.0
2014-09-19 15:35:00,66.79,66.84,66.79,66.81,58900.0,66.79,66.84,66.79,66.81,58900.0
2014-09-19 15:40:00,66.81,66.89,66.78,66.89,62100.0,66.81,66.89,66.78,66.89,62100.0
2014-09-19 15:45:00,66.88,66.92,66.88,66.91,94600.0,66.88,66.92,66.88,66.91,94600.0
2014-09-19 15:50:00,66.92,67.03,66.92,67.02,193200.0,66.92,67.03,66.92,67.02,193200.0
2014-09-19 15:55:00,67.02,67.03,66.87,66.94,306800.0,67.02,67.03,66.87,66.94,306800.0
2014-09-22 09:30:00,66.67,66.84,66.64,66.7,118100.0,66.67,66.84,66.64,66.7,118100.0
2014-09-22 09:35:00,66.7,66.71,66.46,66.5,124200.0,66.7,66.71,66.46,66.5,124200.0
2014-09-22 09:40:00,66.5,66.56,66.46,66.53,116000.0,66.5,66.56,66.46,66.53,116000.0
2014-09-22 09:45:00,66.55,66.57,66.53,66.54,79700.0,66.55,66.57,66.53,66.54,79700.0
2014-09-22 09:50:00,66.56,66.58,66.52,66.52,99700.0,66.56,66.58,66.52,66.52,99700.0
2014-09-22 09:55:00,66.55,66.56,66.51,66.52,30200.0,66.55,66.56,66.51,66.52,30200.0
2014-09-22 10:00:00,66.51,66.54,66.42,66.53,62400.0,66.51,66.54,66.42,66.53,62400.0
2014-09-22 10:05:00,66.53,66.59,66.5,66.55,112600.0,66.53,66.59,66.5,66.55,112600.0
2014-09-22 10:10:00,66.56,66.61,66.5,66.5,35900.0,66.56,66.61,66.5,66.5,35900.0
2014-09-22 10:15:00,66.5,66.51,66.45,66.49,58300.0,66.5,66.51,66.45,66.49,58300.0
2014-09-22 10:20:00,66.47,66.54,66.37,66.37,38200.0,66.47,66.54,66.37,66.37,38200.0
2014-09-22 10:25:00,66.37,66.38,66.26,66.29,38000.0,66.37,66.38,66.26,66.29,38000.0
2014-09-22 10:30:00,66.28,66.3,66.21,66.23,22700.0,66.28,66.3,66.21,66.23,22700.0
2014-09-22 10:35:00,66.23,66.31,66.18,66.19,38500.0,66.23,66.31,66.18,66.19,38500.0
2014-09-22 10:40:00,66.19,66.2,66.13,66.2,43700.0,66.19,66.2,66.13,66.2,43700.0
2014-09-22 10:45:00,66.19,66.2,66.11,66.12,47300.0,66.19,66.2,66.11,66.12,47300.0
2014-09-22 10:50:00,66.13,66.13,65.93,65.96,43600.0,66.13,66.13,65.93,65.96,43600.0
2014-09-22 10:55:00,65.96,66.05,65.94,66.0,52700.0,65.96,66.05,65.94,66.0,52700.0
2014-09-22 11:00:00,66.01,66.05,65.99,66.01,23000.0,66.01,66.05,65.99,66.01,23000.0
2014-09-22 11:05:00,66.0,66.02,65.98,65.99,17100.0,66.0,66.02,65.98,65.99,17100.0
2014-09-22 11:10:00,65.98,65.99,65.9,65.9,22600.0,65.98,65.99,65.9,65.9,22600.0
2014-09-22 11:15:00,65.91,65.97,65.79,65.94,34800.0,65.91,65.97,65.79,65.94,34800.0
2014-09-22 11:20:00,65.97,66.04,65.95,66.03,20600.0,65.97,66.04,65.95,66.03,20600.0
2014-09-22 11:25:00,66.02,66.14,65.99,66.11,52500.0,66.02,66.14,65.99,66.11,52500.0
2014-09-22 11:30:00,66.11,66.18,66.06,66.09,42300.0,66.11,66.18,66.06,66.09,42300.0
2014-09-22 11:35:00,66.12,66.12,66.06,66.06,16600.0,66.12,66.12,66.06,66.06,16600.0
2014-09-22 11:40:00,66.07,66.08,66.02,66.05,16900.0,66.07,66.08,66.02,66.05,16900.0
2014-09-22 11:45:00,66.04,66.04,65.95,66.0,20800.0,66.04,66.04,65.95,66.0,20800.0
2014-09-22 11:50:00,66.0,66.01,65.89,65.96,53500.0,66.0,66.01,65.89,65.96,53500.0
2014-09-22 11:55:00,65.96,65.97,65.92,65.95,20800.0,65.96,65.97,65.92,65.95,20800.0
2014-09-22 12:00:00,65.95,65.99,65.89,65.99,28700.0,65.95,65.99,65.89,65.99,28700.0
2014-09-22 12:05:00,66.0,66.08,66.0,66.07,29000.0,66.0,66.08,66.0,66.07,29000.0
2014-09-22 12:10:00,66.08,66.14,66.06,66.11,37600.0,66.08,66.14,66.06,66.11,37600.0
2014-09-22 12:15:00,66.12,66.23,66.12,66.22,50300.0,66.12,66.23,66.12,66.22,50300.0
2014-09-22 12:20:00,66.21,66.24,66.21,66.24,12700.0,66.21,66.24,66.21,66.24,12700.0
2014-09-22 12:25:00,66.25,66.34,66.24,66.33,40300.0,66.25,66.34,66.24,66.33,40300.0
2014-09-22 12:30:00,66.33,66.39,66.28,66.32,25900.0,66.33,66.39,66.28,66.32,25900.0
2014-09-22 12:35:00,66.32,66.33,66.3,66.31,15800.0,66.32,66.33,66.3,66.31,15800.0
2014-09-22 12:40:00,66.3,66.4,66.3,66.39,16600.0,66.3,66.4,66.3,66.39,16600.0
2014-09-22 12:45:00,66.4,66.51,66.4,66.5,53600.0,66.4,66.51,66.4,66.5,53600.0
2014-09-22 12:50:00,66.5,66.51,66.43,66.44,20600.0,66.5,66.51,66.43,66.44,20600.0
2014-09-22 12:55:00,66.44,66.49,66.4,66.47,65000.0,66.44,66.49,66.4,66.47,65000.0
2014-09-22 13:00:00,66.47,66.47,66.38,66.39,13000.0,66.47,66.47,66.38,66.39,13000.0
2014-09-22 13:05:00,66.39,66.42,66.36,66.36,8600.0,66.39,66.42,66.36,66.36,8600.0
2014-09-22 13:10:00,66.37,66.39,66.3,66.38,23400.0,66.37,66.39,66.3,66.38,23400.0
2014-09-22 13:15:00,66.34,66.37,66.31,66.33,13700.0,66.34,66.37,66.31,66.33,13700.0
2014-09-22 13:20:00,66.33,66.45,66.31,66.41,25400.0,66.33,66.45,66.31,66.41,25400.0
2014-09-22 13:25:00,66.4,66.55,66.4,66.55,24300.0,66.4,66.55,66.4,66.55,24300.0
2014-09-22 13:30:00,66.55,66.62,66.49,66.49,67400.0,66.55,66.62,66.49,66.49,67400.0
2014-09-22 13:35:00,66.49,66.52,66.44,66.52,28000.0,66.49,66.52,66.44,66.52,28000.0
2014-09-22 13:40:00,66.5,66.54,66.5,66.51,14400.0,66.5,66.54,66.5,66.51,14400.0
2014-09-22 13:45:00,66.51,66.56,66.5,66.56,8100.0,66.51,66.56,66.5,66.56,8100.0
2014-09-22 13:50:00,66.57,66.61,66.56,66.58,16800.0,66.57,66.61,66.56,66.58,16800.0
2014-09-22 13:55:00,66.59,66.59,66.52,66.52,109100.0,66.59,66.59,66.52,66.52,109100.0
2014-09-22 14:00:00,66.53,66.56,66.49,66.55,21500.0,66.53,66.56,66.49,66.55,21500.0
2014-09-22 14:05:00,66.55,66.62,66.51,66.6,38000.0,66.55,66.62,66.51,66.6,38000.0
2014-09-22 14:10:00,66.6,66.7,66.6,66.69,54600.0,66.6,66.7,66.6,66.69,54600.0
2014-09-22 14:15:00,66.68,66.7,66.65,66.68,27600.0,66.68,66.7,66.65,66.68,27600.0
2014-09-22 14:20:00,66.69,66.73,66.68,66.7,37200.0,66.69,66.73,66.68,66.7,37200.0
2014-09-22 14:25:00,66.71,66.71,66.67,66.7,28400.0,66.71,66.71,66.67,66.7,28400.0
2014-09-22 14:30:00,66.69,66.72,66.68,66.7,41700.0,66.69,66.72,66.68,66.7,41700.0
2014-09-22 14:35:00,66.7,66.73,66.68,66.71,44100.0,66.7,66.73,66.68,66.71,44100.0
2014-09-22 14:40:00,66.72,66.77,66.72,66.77,22500.0,66.72,66.77,66.72,66.77,22500.0
2014-09-22 14:45:00,66.77,66.93,66.77,66.92,43100.0,66.77,66.93,66.77,66.92,43100.0
2014-09-22 14:50:00,66.92,66.95,66.89,66.9,26900.0,66.92,66.95,66.89,66.9,26900.0
2014-09-22 14:55:00,66.9,66.94,66.87,66.89,32400.0,66.9,66.94,66.87,66.89,32400.0
2014-09-22 15:00:00,66.88,67.03,66.88,66.97,37000.0,66.88,67.03,66.88,66.97,37000.0
2014-09-22 15:05:00,66.98,66.98,66.9,66.92,25300.0,66.98,66.98,66.9,66.92,25300.0
2014-09-22 15:10:00,66.92,66.96,66.89,66.92,34000.0,66.92,66.96,66.89,66.92,34000.0
2014-09-22 15:15:00,66.92,66.95,66.9,66.94,34200.0,66.92,66.95,66.9,66.94,34200.0
2014-09-22 15:20:00,66.94,67.02,66.92,66.99,31900.0,66.94,67.02,66.92,66.99,31900.0
2014-09-22 15:25:00,67.0,67.04,66.98,67.03,33800.0,67.0,67.04,66.98,67.03,33800.0
2014-09-22 15:30:00,67.04,67.04,66.91,66.97,44200.0,67.04,67.04,66.91,66.97,44200.0
2014-09-22 15:35:00,66.97,67.04,66.96,67.02,46400.0,66.97,67.04,66.96,67.02,46400.0
2014-09-22 15:40:00,67.02,67.08,67.02,67.05,68800.0,67.02,67.08,67.02,67.05,68800.0
2014-09-22 15:45:00,67.05,67.18,67.05,67.16,74100.0,67.05,67.18,67.05,67.16,74100.0
2014-09-22 15:50:00,67.17,67.2,67.1,67.18,170100.0,67.17,67.2,67.1,67.18,170100.0
2014-09-22 15:55:00,67.17,67.23,67.15,67.21,274400.0,67.17,67.23,67.15,67.21,274400.0
2014-09-23 09:30:00,67.11,67.2,66.85,67.19,191800.0,67.11,67.2,66.85,67.19,191800.0
2014-09-23 09:35:00,67.18,67.42,67.18,67.36,72300.0,67.18,67.42,67.18,67.36,72300.0
2014-09-23 09:40:00,67.38,67.53,67.35,67.47,71700.0,67.38,67.53,67.35,67.47,71700.0
2014-09-23 09:45:00,67.45,67.48,67.4,67.43,44600.0,67.45,67.48,67.4,67.43,44600.0
2014-09-23 09:50:00,67.43,67.54,67.4,67.48,63700.0,67.43,67.54,67.4,67.48,63700.0
2014-09-23 09:55:00,67.5,67.58,67.48,67.48,23500.0,67.5,67.58,67.48,67.48,23500.0
2014-09-23 10:00:00,67.49,67.69,67.44,67.64,59600.0,67.49,67.69,67.44,67.64,59600.0
2014-09-23 10:05:00,67.64,67.72,67.63,67.69,45300.0,67.64,67.72,67.63,67.69,45300.0
2014-09-23 10:10:00,67.69,67.75,67.65,67.73,97000.0,67.69,67.75,67.65,67.73,97000.0
2014-09-23 10:15:00,67.73,67.74,67.67,67.68,41300.0,67.73,67.74,67.67,67.68,41300.0
2014-09-23 10:20:00,67.7,67.79,67.69,67.76,26500.0,67.7,67.79,67.69,67.76,26500.0
2014-09-23 10:25:00,67.75,67.79,67.69,67.7,64300.0,67.75,67.79,67.69,67.7,64300.0
2014-09-23 10:30:00,67.7,67.73,67.68,67.7,49800.0,67.7,67.73,67.68,67.7,49800.0
2014-09-23 10:35:00,67.7,67.73,67.69,67.73,38900.0,67.7,67.73,67.69,67.73,38900.0
2014-09-23 10:40:00,67.72,67.83,67.7,67.82,107100.0,67.72,67.83,67.7,67.82,107100.0
2014-09-23 10:45:00,67.82,67.84,67.7,67.71,46400.0,67.82,67.84,67.7,67.71,46400.0
2014-09-23 10:50:00,67.71,67.8,67.7,67.77,44200.0,67.71,67.8,67.7,67.77,44200.0
2014-09-23 10:55:00,67.76,67.76,67.69,67.71,35400.0,67.76,67.76,67.69,67.71,35400.0
2014-09-23 11:00:00,67.71,67.85,67.71,67.8,37900.0,67.71,67.85,67.71,67.8,37900.0
2014-09-23 11:05:00,67.8,67.81,67.74,67.8,61200.0,67.8,67.81,67.74,67.8,61200.0
2014-09-23 11:10:00,67.8,67.83,67.76,67.76,54300.0,67.8,67.83,67.76,67.76,54300.0
2014-09-23 11:15:00,67.77,67.8,67.73,67.76,23800.0,67.77,67.8,67.73,67.76,23800.0
2014-09-23 11:20:00,67.76,67.88,67.76,67.79,15900.0,67.76,67.88,67.76,67.79,15900.0
2014-09-23 11:25:00,67.78,67.81,67.75,67.76,20200.0,67.78,67.81,67.75,67.76,20200.0
2014-09-23 11:30:00,67.77,67.81,67.75,67.77,21400.0,67.77,67.81,67.75,67.77,21400.0
2014-09-23 11:35:00,67.77,67.91,67.77,67.9,28100.0,67.77,67.91,67.77,67.9,28100.0
2014-09-23 11:40:00,67.89,67.92,67.82,67.84,30200.0,67.89,67.92,67.82,67.84,30200.0
2014-09-23 11:45:00,67.83,67.92,67.78,67.91,43300.0,67.83,67.92,67.78,67.91,43300.0
2014-09-23 11:50:00,67.89,68.07,67.89,68.0,97300.0,67.89,68.07,67.89,68.0,97300.0
2014-09-23 11:55:00,68.01,68.01,67.91,67.93,36900.0,68.01,68.01,67.91,67.93,36900.0
2014-09-23 12:00:00,67.92,67.95,67.8,67.81,28300.0,67.92,67.95,67.8,67.81,28300.0
2014-09-23 12:05:00,67.81,67.94,67.8,67.91,55000.0,67.81,67.94,67.8,67.91,55000.0
2014-09-23 12:10:00,67.92,67.98,67.9,67.9,32800.0,67.92,67.98,67.9,67.9,32800.0
2014-09-23 12:15:00,67.9,68.07,67.9,68.06,80000.0,67.9,68.07,67.9,68.06,80000.0
2014-09-23 12:20:00,68.05,68.06,67.95,68.01,59300.0,68.05,68.06,67.95,68.01,59300.0
2014-09-23 12:25:00,68.02,68.02,67.86,67.87,12600.0,68.02,68.02,67.86,67.87,12600.0
2014-09-23 12:30:00,67.86,67.93,67.85,67.9,21500.0,67.86,67.93,67.85,67.9,21500.0
2014-09-23 12:35:00,67.89,67.97,67.86,67.97,23100.0,67.89,67.97,67.86,67.97,23100.0
2014-09-23 12:40:00,67.97,67.98,67.95,67.97,24100.0,67.97,67.98,67.95,67.97,24100.0
2014-09-23 12:45:00,67.97,68.01,67.96,67.97,53400.0,67.97,68.01,67.96,67.97,53400.0
2014-09-23 12:50:00,67.98,68.0,67.88,67.9,27400.0,67.98,68.0,67.88,67.9,27400.0
2014-09-23 12:55:00,67.9,67.93,67.89,67.91,24600.0,67.9,67.93,67.89,67.91,24600.0
2014-09-23 13:00:00,67.9,67.91,67.84,67.91,40100.0,67.9,67.91,67.84,67.91,40100.0
2014-09-23 13:05:00,67.9,67.92,67.74,67.75,26500.0,67.9,67.92,67.74,67.75,26500.0
2014-09-23 13:10:00,67.74,67.77,67.66,67.67,28000.0,67.74,67.77,67.66,67.67,28000.0
2014-09-23 13:15:00,67.65,67.67,67.58,67.62,30300.0,67.65,67.67,67.58,67.62,30300.0
2014-09-23 13:20:00,67.63,67.65,67.57,67.61,28500.0,67.63,67.65,67.57,67.61,28500.0
2014-09-23 13:25:00,67.62,67.63,67.55,67.63,18400.0,67.62,67.63,67.55,67.63,18400.0
2014-09-23 13:30:00,67.64,67.7,67.6,67.7,22000.0,67.64,67.7,67.6,67.7,22000.0
2014-09-23 13:35:00,67.7,67.72,67.63,67.7,12500.0,67.7,67.72,67.63,67.7,12500.0
2014-09-23 13:40:00,67.69,67.73,67.67,67.7,25100.0,67.69,67.73,67.67,67.7,25100.0
2014-09-23 13:45:00,67.7,67.75,67.69,67.69,19600.0,67.7,67.75,67.69,67.69,19600.0
2014-09-23 13:50:00,67.7,67.77,67.69,67.76,37800.0,67.7,67.77,67.69,67.76,37800.0
2014-09-23 13:55:00,67.76,67.77,67.68,67.76,47500.0,67.76,67.77,67.68,67.76,47500.0
2014-09-23 14:00:00,67.75,67.84,67.72,67.76,40000.0,67.75,67.84,67.72,67.76,40000.0
2014-09-23 14:05:00,67.75,67.79,67.74,67.78,32400.0,67.75,67.79,67.74,67.78,32400.0
2014-09-23 14:10:00,67.78,67.81,67.68,67.71,27900.0,67.78,67.81,67.68,67.71,27900.0
2014-09-23 14:15:00,67.72,67.72,67.67,67.69,12500.0,67.72,67.72,67.67,67.69,12500.0
2014-09-23 14:20:00,67.69,67.74,67.66,67.74,42200.0,67.69,67.74,67.66,67.74,42200.0
2014-09-23 14:25:00,67.72,67.83,67.72,67.8,25400.0,67.72,67.83,67.72,67.8,25400.0
2014-09-23 14:30:00,67.81,67.81,67.7,67.75,45700.0,67.81,67.81,67.7,67.75,45700.0
2014-09-23 14:35:00,67.75,67.86,67.75,67.82,59800.0,67.75,67.86,67.75,67.82,59800.0
2014-09-23 14:40:00,67.82,67.85,67.75,67.77,29200.0,67.82,67.85,67.75,67.77,29200.0
2014-09-23 14:45:00,67.77,67.79,67.75,67.78,32400.0,67.77,67.79,67.75,67.78,32400.0
2014-09-23 14:50:00,67.78,67.84,67.77,67.8,24500.0,67.78,67.84,67.77,67.8,24500.0
2014-09-23 14:55:00,67.8,67.88,67.78,67.86,43500.0,67.8,67.88,67.78,67.86,43500.0
2014-09-23 15:00:00,67.85,67.91,67.83,67.91,40800.0,67.85,67.91,67.83,67.91,40800.0
2014-09-23 15:05:00,67.91,67.93,67.86,67.92,57100.0,67.91,67.93,67.86,67.92,57100.0
2014-09-23 15:10:00,67.92,67.97,67.89,67.93,60500.0,67.92,67.97,67.89,67.93,60500.0
2014-09-23 15:15:00,67.93,67.94,67.89,67.9,33200.0,67.93,67.94,67.89,67.9,33200.0
2014-09-23 15:20:00,67.89,67.98,67.89,67.97,43500.0,67.89,67.98,67.89,67.97,43500.0
2014-09-23 15:25:00,67.96,68.06,67.96,68.01,86400.0,67.96,68.06,67.96,68.01,86400.0
2014-09-23 15:30:00,68.0,68.0,67.93,67.98,60500.0,68.0,68.0,67.93,67.98,60500.0
2014-09-23 15:35:00,67.98,68.02,67.97,67.99,56400.0,67.98,68.02,67.97,67.99,56400.0
2014-09-23 15:40:00,67.99,68.01,67.97,67.99,72100.0,67.99,68.01,67.97,67.99,72100.0
2014-09-23 15:45:00,68.0,68.02,67.98,68.01,94500.0,68.0,68.02,67.98,68.01,94500.0
2014-09-23 15:50:00,68.01,68.03,67.93,67.96,176300.0,68.01,68.03,67.93,67.96,176300.0
2014-09-23 15:55:00,67.95,67.96,67.79,67.79,154000.0,67.95,67.96,67.79,67.79,154000.0
2014-09-24 09:30:00,67.77,67.92,67.6,67.84,53800.0,67.77,67.92,67.6,67.84,53800.0
2014-09-24 09:35:00,67.79,67.95,67.74,67.91,18300.0,67.79,67.95,67.74,67.91,18300.0
2014-09-24 09:40:00,67.88,67.96,67.79,67.81,21000.0,67.88,67.96,67.79,67.81,21000.0
2014-09-24 09:45:00,67.77,67.87,67.71,67.84,21000.0,67.77,67.87,67.71,67.84,21000.0
2014-09-24 09:50:00,67.8,68.08,67.77,68.02,69100.0,67.8,68.08,67.77,68.02,69100.0
2014-09-24 09:55:00,68.02,68.08,67.91,68.05,39000.0,68.02,68.08,67.91,68.05,39000.0
2014-09-24 10:00:00,68.04,68.16,67.95,68.14,50600.0,68.04,68.16,67.95,68.14,50600.0
2014-09-24 10:05:00,68.15,68.17,68.09,68.17,67800.0,68.15,68.17,68.09,68.17,67800.0
2014-09-24 10:10:00,68.16,68.21,68.09,68.21,64300.0,68.16,68.21,68.09,68.21,64300.0
2014-09-24 10:15:00,68.21,68.26,68.17,68.23,42400.0,68.21,68.26,68.17,68.23,42400.0
2014-09-24 10:20:00,68.24,68.3,68.16,68.3,125800.0,68.24,68.3,68.16,68.3,125800.0
2014-09-24 10:25:00,68.3,68.42,68.28,68.39,44400.0,68.3,68.42,68.28,68.39,44400.0
2014-09-24 10:30:00,68.4,68.42,68.31,68.39,59200.0,68.4,68.42,68.31,68.39,59200.0
2014-09-24 10:35:00,68.41,68.41,68.22,68.33,28600.0,68.41,68.41,68.22,68.33,28600.0
2014-09-24 10:40:00,68.33,68.4,68.3,68.35,15800.0,68.33,68.4,68.3,68.35,15800.0
2014-09-24 10:45:00,68.35,68.5,68.33,68.48,39800.0,68.35,68.5,68.33,68.48,39800.0
2014-09-24 10:50:00,68.49,68.49,68.39,68.4,18500.0,68.49,68.49,68.39,68.4,18500.0
2014-09-24 10:55:00,68.41,68.48,68.41,68.46,17300.0,68.41,68.48,68.41,68.46,17300.0
2014-09-24 11:00:00,68.46,68.51,68.41,68.5,24700.0,68.46,68.51,68.41,68.5,24700.0
2014-09-24 11:05:00,68.51,68.61,68.47,68.6,45400.0,68.51,68.61,68.47,68.6,45400.0
2014-09-24 11:10:00,68.6,68.67,68.56,68.62,30300.0,68.6,68.67,68.56,68.62,30300.0
2014-09-24 11:15:00,68.62,68.71,68.59,68.7,30500.0,68.62,68.71,68.59,68.7,30500.0
2014-09-24 11:20:00,68.71,68.76,68.66,68.75,31300.0,68.71,68.76,68.66,68.75,31300.0
2014-09-24 11:25:00,68.76,68.89,68.74,68.88,39600.0,68.76,68.89,68.74,68.88,39600.0
2014-09-24 11:30:00,68.88,68.97,68.8,68.8,44900.0,68.88,68.97,68.8,68.8,44900.0
2014-09-24 11:35:00,68.79,68.8,68.72,68.72,23200.0,68.79,68.8,68.72,68.72,23200.0
2014-09-24 11:40:00,68.71,68.71,68.64,68.64,45200.0,68.71,68.71,68.64,68.64,45200.0
2014-09-24 11:45:00,68.63,68.63,68.55,68.61,26600.0,68.63,68.63,68.55,68.61,26600.0
2014-09-24 11:50:00,68.62,68.72,68.62,68.68,40800.0,68.62,68.72,68.62,68.68,40800.0
2014-09-24 11:55:00,68.67,68.67,68.55,68.62,24900.0,68.67,68.67,68.55,68.62,24900.0
2014-09-24 12:00:00,68.63,68.67,68.6,68.62,13200.0,68.63,68.67,68.6,68.62,13200.0
2014-09-24 12:05:00,68.62,68.62,68.53,68.56,13600.0,68.62,68.62,68.53,68.56,13600.0
2014-09-24 12:10:00,68.55,68.58,68.46,68.5,30800.0,68.55,68.58,68.46,68.5,30800.0
2014-09-24 12:15:00,68.5,68.53,68.44,68.46,55400.0,68.5,68.53,68.44,68.46,55400.0
2014-09-24 12:20:00,68.46,68.47,68.4,68.44,30000.0,68.46,68.47,68.4,68.44,30000.0
2014-09-24 12:25:00,68.44,68.54,68.44,68.51,31800.0,68.44,68.54,68.44,68.51,31800.0
2014-09-24 12:30:00,68.52,68.58,68.5,68.55,21800.0,68.52,68.58,68.5,68.55,21800.0
2014-09-24 12:35:00,68.55,68.61,68.55,68.6,16000.0,68.55,68.61,68.55,68.6,16000.0
2014-09-24 12:40:00,68.61,68.65,68.59,68.65,14600.0,68.61,68.65,68.59,68.65,14600.0
2014-09-24 12:45:00,68.66,68.69,68.65,68.65,15700.0,68.66,68.69,68.65,68.65,15700.0
2014-09-24 12:50:00,68.66,68.66,68.56,68.59,20000.0,68.66,68.66,68.56,68.59,20000.0
2014-09-24 12:55:00,68.58,68.61,68.55,68.6,8900.0,68.58,68.61,68.55,68.6,8900.0
2014-09-24 13:00:00,68.6,68.65,68.57,68.59,16500.0,68.6,68.65,68.57,68.59,16500.0
2014-09-24 13:05:00,68.58,68.67,68.54,68.67,32400.0,68.58,68.67,68.54,68.67,32400.0
2014-09-24 13:10:00,68.68,68.69,68.58,68.63,30400.0,68.68,68.69,68.58,68.63,30400.0
2014-09-24 13:15:00,68.62,68.64,68.57,68.61,10100.0,68.62,68.64,68.57,68.61,10100.0
2014-09-24 13:20:00,68.6,68.61,68.56,68.58,24700.0,68.6,68.61,68.56,68.58,24700.0
2014-09-24 13:25:00,68.59,68.63,68.58,68.63,14800.0,68.59,68.63,68.58,68.63,14800.0
2014-09-24 13:30:00,68.62,68.78,68.62,68.76,18100.0,68.62,68.78,68.62,68.76,18100.0
2014-09-24 13:35:00,68.76,68.78,68.72,68.78,12500.0,68.76,68.78,68.72,68.78,12500.0
2014-09-24 13:40:00,68.78,68.82,68.74,68.77,19800.0,68.78,68.82,68.74,68.77,19800.0
2014-09-24 13:45:00,68.75,68.86,68.73,68.86,28600.0,68.75,68.86,68.73,68.86,28600.0
2014-09-24 13:50:00,68.86,68.9,68.75,68.75,34600.0,68.86,68.9,68.75,68.75,34600.0
2014-09-24 13:55:00,68.74,68.75,68.69,68.75,13800.0,68.74,68.75,68.69,68.75,13800.0
2014-09-24 14:00:00,68.74,68.76,68.73,68.74,13300.0,68.74,68.76,68.73,68.74,13300.0
2014-09-24 14:05:00,68.75,68.76,68.68,68.71,20100.0,68.75,68.76,68.68,68.71,20100.0
2014-09-24 14:10:00,68.72,68.81,68.7,68.81,40900.0,68.72,68.81,68.7,68.81,40900.0
2014-09-24 14:15:00,68.81,68.94,68.8,68.94,51300.0,68.81,68.94,68.8,68.94,51300.0
2014-09-24 14:20:00,68.93,68.99,68.89,68.9,40600.0,68.93,68.99,68.89,68.9,40600.0
2014-09-24 14:25:00,68.89,69.08,68.89,69.04,34200.0,68.89,69.08,68.89,69.04,34200.0
2014-09-24 14:30:00,69.04,69.05,68.94,69.0,38500.0,69.04,69.05,68.94,69.0,38500.0
2014-09-24 14:35:00,69.01,69.02,68.98,69.02,31000.0,69.01,69.02,68.98,69.02,31000.0
2014-09-24 14:40:00,69.03,69.12,69.03,69.05,36000.0,69.03,69.12,69.03,69.05,36000.0
2014-09-24 14:45:00,69.06,69.15,68.99,69.15,56900.0,69.06,69.15,68.99,69.15,56900.0
2014-09-24 14:50:00,69.14,69.15,69.09,69.12,34000.0,69.14,69.15,69.09,69.12,34000.0
2014-09-24 14:55:00,69.12,69.18,69.11,69.17,51100.0,69.12,69.18,69.11,69.17,51100.0
2014-09-24 15:00:00,69.16,69.18,69.12,69.17,43800.0,69.16,69.18,69.12,69.17,43800.0
2014-09-24 15:05:00,69.17,69.19,69.13,69.15,38000.0,69.17,69.19,69.13,69.15,38000.0
2014-09-24 15:10:00,69.15,69.19,69.14,69.18,36000.0,69.15,69.19,69.14,69.18,36000.0
2014-09-24 15:15:00,69.18,69.2,69.17,69.2,49700.0,69.18,69.2,69.17,69.2,49700.0
2014-09-24 15:20:00,69.2,69.25,69.18,69.19,71500.0,69.2,69.25,69.18,69.19,71500.0
2014-09-24 15:25:00,69.19,69.22,69.17,69.2,45700.0,69.19,69.22,69.17,69.2,45700.0
2014-09-24 15:30:00,69.21,69.23,69.08,69.11,68100.0,69.21,69.23,69.08,69.11,68100.0
2014-09-24 15:35:00,69.11,69.12,69.02,69.03,66900.0,69.11,69.12,69.02,69.03,66900.0
2014-09-24 15:40:00,69.03,69.03,68.97,68.99,49500.0,69.03,69.03,68.97,68.99,49500.0
2014-09-24 15:45:00,68.99,69.01,68.96,69.0,87000.0,68.99,69.01,68.96,69.0,87000.0
2014-09-24 15:50:00,69.0,69.07,68.99,69.06,120300.0,69.0,69.07,68.99,69.06,120300.0
2014-09-24 15:55:00,69.05,69.06,69.0,69.03,128900.0,69.05,69.06,69.0,69.03,128900.0
2014-09-25 09:30:00,68.85,69.02,68.69,68.94,35100.0,68.85,69.02,68.69,68.94,35100.0
2014-09-25 09:35:00,68.94,68.98,68.74,68.74,19200.0,68.94,68.98,68.74,68.74,19200.0
2014-09-25 09:40:00,68.74,68.74,68.5,68.57,33800.0,68.74,68.74,68.5,68.57,33800.0
2014-09-25 09:45:00,68.53,68.61,68.4,68.41,31600.0,68.53,68.61,68.4,68.41,31600.0
2014-09-25 09:50:00,68.38,68.52,68.33,68.44,44600.0,68.38,68.52,68.33,68.44,44600.0
2014-09-25 09:55:00,68.48,68.54,68.37,68.53,35100.0,68.48,68.54,68.37,68.53,35100.0
2014-09-25 10:00:00,68.5,68.54,68.42,68.48,32500.0,68.5,68.54,68.42,68.48,32500.0
2014-09-25 10:05:00,68.47,68.62,68.47,68.57,38900.0,68.47,68.62,68.47,68.57,38900.0
2014-09-25 10:10:00,68.54,68.54,68.37,68.39,18400.0,68.54,68.54,68.37,68.39,18400.0
2014-09-25 10:15:00,68.37,68.38,68.23,68.27,26600.0,68.37,68.38,68.23,68.27,26600.0
2014-09-25 10:20:00,68.28,68.29,68.17,68.23,63500.0,68.28,68.29,68.17,68.23,63500.0
2014-09-25 10:25:00,68.23,68.41,68.23,68.35,71300.0,68.23,68.41,68.23,68.35,71300.0
2014-09-25 10:30:00,68.32,68.44,68.23,68.3,149600.0,68.32,68.44,68.23,68.3,149600.0
2014-09-25 10:35:00,68.31,68.5,68.31,68.45,95400.0,68.31,68.5,68.31,68.45,95400.0
2014-09-25 10:40:00,68.45,68.48,68.28,68.34,59500.0,68.45,68.48,68.28,68.34,59500.0
2014-09-25 10:45:00,68.34,68.34,68.19,68.28,29400.0,68.34,68.34,68.19,68.28,29400.0
2014-09-25 10:50:00,68.28,68.32,68.17,68.17,28100.0,68.28,68.32,68.17,68.17,28100.0
2014-09-25 10:55:00,68.16,68.38,68.13,68.36,28600.0,68.16,68.38,68.13,68.36,28600.0
2014-09-25 11:00:00,68.38,68.38,68.2,68.2,46900.0,68.38,68.38,68.2,68.2,46900.0
2014-09-25 11:05:00,68.21,68.26,68.13,68.26,36000.0,68.21,68.26,68.13,68.26,36000.0
2014-09-25 11:10:00,68.24,68.26,68.12,68.16,32300.0,68.24,68.26,68.12,68.16,32300.0
2014-09-25 11:15:00,68.15,68.21,68.15,68.16,29500.0,68.15,68.21,68.15,68.16,29500.0
2014-09-25 11:20:00,68.15,68.2,68.14,68.17,30000.0,68.15,68.2,68.14,68.17,30000.0
2014-09-25 11:25:00,68.17,68.22,68.15,68.2,21500.0,68.17,68.22,68.15,68.2,21500.0
2014-09-25 11:30:00,68.19,68.19,68.05,68.11,25200.0,68.19,68.19,68.05,68.11,25200.0
2014-09-25 11:35:00,68.14,68.19,68.09,68.12,21900.0,68.14,68.19,68.09,68.12,21900.0
2014-09-25 11:40:00,68.13,68.14,68.03,68.03,38200.0,68.13,68.14,68.03,68.03,38200.0
2014-09-25 11:45:00,68.04,68.11,67.98,68.03,30700.0,68.04,68.11,67.98,68.03,30700.0
2014-09-25 11:50:00,68.03,68.13,68.02,68.08,28900.0,68.03,68.13,68.02,68.08,28900.0
2014-09-25 11:55:00,68.08,68.15,68.03,68.06,24300.0,68.08,68.15,68.03,68.06,24300.0
2014-09-25 12:00:00,68.05,68.08,68.03,68.07,13700.0,68.05,68.08,68.03,68.07,13700.0
2014-09-25 12:05:00,68.07,68.08,67.97,67.99,19400.0,68.07,68.08,67.97,67.99,19400.0
2014-09-25 12:10:00,68.0,68.0,67.94,67.97,17800.0,68.0,68.0,67.94,67.97,17800.0
2014-09-25 12:15:00,67.96,67.97,67.88,67.9,19600.0,67.96,67.97,67.88,67.9,19600.0
2014-09-25 12:20:00,67.9,67.9,67.82,67.89,21600.0,67.9,67.9,67.82,67.89,21600.0
2014-09-25 12:25:00,67.88,67.88,67.71,67.78,51900.0,67.88,67.88,67.71,67.78,51900.0
2014-09-25 12:30:00,67.76,67.82,67.76,67.79,18600.0,67.76,67.82,67.76,67.79,18600.0
2014-09-25 12:35:00,67.78,67.83,67.78,67.8,13600.0,67.78,67.83,67.78,67.8,13600.0
2014-09-25 12:40:00,67.82,67.82,67.79,67.82,9700.0,67.82,67.82,67.79,67.82,9700.0
2014-09-25 12:45:00,67.8,67.81,67.74,67.75,15300.0,67.8,67.81,67.74,67.75,15300.0
2014-09-25 12:50:00,67.75,67.76,67.7,67.75,24000.0,67.75,67.76,67.7,67.75,24000.0
2014-09-25 12:55:00,67.74,67.8,67.74,67.79,27600.0,67.74,67.8,67.74,67.79,27600.0
2014-09-25 13:00:00,67.79,67.8,67.72,67.73,14400.0,67.79,67.8,67.72,67.73,14400.0
2014-09-25 13:05:00,67.72,67.84,67.71,67.83,23300.0,67.72,67.84,67.71,67.83,23300.0
2014-09-25 13:10:00,67.83,67.9,67.82,67.89,10800.0,67.83,67.9,67.82,67.89,10800.0
2014-09-25 13:15:00,67.88,67.91,67.86,67.88,8600.0,67.88,67.91,67.86,67.88,8600.0
2014-09-25 13:20:00,67.88,67.89,67.85,67.87,28700.0,67.88,67.89,67.85,67.87,28700.0
2014-09-25 13:25:00,67.86,67.94,67.84,67.93,41900.0,67.86,67.94,67.84,67.93,41900.0
2014-09-25 13:30:00,67.92,67.92,67.8,67.81,11500.0,67.92,67.92,67.8,67.81,11500.0
2014-09-25 13:35:00,67.81,67.81,67.71,67.72,19800.0,67.81,67.81,67.71,67.72,19800.0
2014-09-25 13:40:00,67.71,67.77,67.69,67.75,15000.0,67.71,67.77,67.69,67.75,15000.0
2014-09-25 13:45:00,67.73,67.75,67.66,67.74,29400.0,67.73,67.75,67.66,67.74,29400.0
2014-09-25 13:50:00,67.74,67.75,67.55,67.57,22500.0,67.74,67.75,67.55,67.57,22500.0
2014-09-25 13:55:00,67.56,67.64,67.56,67.61,25300.0,67.56,67.64,67.56,67.61,25300.0
2014-09-25 14:00:00,67.62,67.66,67.59,67.6,20500.0,67.62,67.66,67.59,67.6,20500.0
2014-09-25 14:05:00,67.6,67.61,67.56,67.56,27400.0,67.6,67.61,67.56,67.56,27400.0
2014-09-25 14:10:00,67.56,67.58,67.53,67.56,32600.0,67.56,67.58,67.53,67.56,32600.0
2014-09-25 14:15:00,67.56,67.62,67.53,67.6,30200.0,67.56,67.62,67.53,67.6,30200.0
2014-09-25 14:20:00,67.6,67.64,67.55,67.55,35100.0,67.6,67.64,67.55,67.55,35100.0
2014-09-25 14:25:00,67.55,67.64,67.55,67.63,22700.0,67.55,67.64,67.55,67.63,22700.0
2014-09-25 14:30:00,67.63,67.64,67.55,67.56,27300.0,67.63,67.64,67.55,67.56,27300.0
2014-09-25 14:35:00,67.56,67.66,67.55,67.66,27600.0,67.56,67.66,67.55,67.66,27600.0
2014-09-25 14:40:00,67.66,67.71,67.66,67.7,25300.0,67.66,67.71,67.66,67.7,25300.0
2014-09-25 14:45:00,67.7,67.79,67.69,67.79,28200.0,67.7,67.79,67.69,67.79,28200.0
2014-09-25 14:50:00,67.78,67.81,67.71,67.77,35200.0,67.78,67.81,67.71,67.77,35200.0
2014-09-25 14:55:00,67.76,67.77,67.65,67.66,18400.0,67.76,67.77,67.65,67.66,18400.0
2014-09-25 15:00:00,67.65,67.66,67.61,67.62,28900.0,67.65,67.66,67.61,67.62,28900.0
2014-09-25 15:05:00,67.62,67.71,67.62,67.68,36200.0,67.62,67.71,67.62,67.68,36200.0
2014-09-25 15:10:00,67.67,67.67,67.61,67.65,21500.0,67.67,67.67,67.61,67.65,21500.0
2014-09-25 15:15:00,67.64,67.68,67.6,67.62,24100.0,67.64,67.68,67.6,67.62,24100.0
2014-09-25 15:20:00,67.62,67.62,67.57,67.61,43900.0,67.62,67.62,67.57,67.61,43900.0
2014-09-25 15:25:00,67.6,67.64,67.59,67.63,49500.0,67.6,67.64,67.59,67.63,49500.0
2014-09-25 15:30:00,67.62,67.63,67.58,67.59,36300.0,67.62,67.63,67.58,67.59,36300.0
2014-09-25 15:35:00,67.59,67.68,67.58,67.67,44700.0,67.59,67.68,67.58,67.67,44700.0
2014-09-25 15:40:00,67.67,67.72,67.66,67.72,42800.0,67.67,67.72,67.66,67.72,42800.0
2014-09-25 15:45:00,67.71,67.8,67.69,67.8,124000.0,67.71,67.8,67.69,67.8,124000.0
2014-09-25 15:50:00,67.79,67.8,67.75,67.78,151700.0,67.79,67.8,67.75,67.78,151700.0
2014-09-25 15:55:00,67.78,67.79,67.71,67.71,316100.0,67.78,67.79,67.71,67.71,316100.0
2014-09-26 09:30:00,67.49,67.97,67.42,67.97,105700.0,67.49,67.97,67.42,67.97,105700.0
2014-09-26 09:35:00,67.88,67.88,67.7,67.8,17800.0,67.88,67.88,67.7,67.8,17800.0
2014-09-26 09:40:00,67.86,67.92,67.71,67.76,30800.0,67.86,67.92,67.71,67.76,30800.0
2014-09-26 09:45:00,67.75,67.78,67.54,67.59,34900.0,67.75,67.78,67.54,67.59,34900.0
2014-09-26 09:50:00,67.6,67.83,67.6,67.8,25900.0,67.6,67.83,67.6,67.8,25900.0
2014-09-26 09:55:00,67.8,67.8,67.57,67.66,19000.0,67.8,67.8,67.57,67.66,19000.0
2014-09-26 10:00:00,67.67,67.86,67.67,67.83,15700.0,67.67,67.86,67.67,67.83,15700.0
2014-09-26 10:05:00,67.83,67.88,67.76,67.83,14000.0,67.83,67.88,67.76,67.83,14000.0
2014-09-26 10:10:00,67.85,67.88,67.61,67.61,15100.0,67.85,67.88,67.61,67.61,15100.0
2014-09-26 10:15:00,67.59,67.67,67.54,67.59,26600.0,67.59,67.67,67.54,67.59,26600.0
2014-09-26 10:20:00,67.63,67.72,67.63,67.72,10300.0,67.63,67.72,67.63,67.72,10300.0
2014-09-26 10:25:00,67.72,68.0,67.7,67.86,25200.0,67.72,68.0,67.7,67.86,25200.0
2014-09-26 10:30:00,67.86,68.03,67.8,68.03,50700.0,67.86,68.03,67.8,68.03,50700.0
2014-09-26 10:35:00,68.01,68.05,67.92,67.99,29000.0,68.01,68.05,67.92,67.99,29000.0
2014-09-26 10:40:00,67.99,68.02,67.97,67.99,35700.0,67.99,68.02,67.97,67.99,35700.0
2014-09-26 10:45:00,68.0,68.0,67.89,67.92,13900.0,68.0,68.0,67.89,67.92,13900.0
2014-09-26 10:50:00,67.91,67.98,67.9,67.94,10500.0,67.91,67.98,67.9,67.94,10500.0
2014-09-26 10:55:00,67.93,68.0,67.89,68.0,14400.0,67.93,68.0,67.89,68.0,14400.0
2014-09-26 11:00:00,68.0,68.01,67.92,67.94,15200.0,68.0,68.01,67.92,67.94,15200.0
2014-09-26 11:05:00,67.96,68.0,67.9,68.0,24100.0,67.96,68.0,67.9,68.0,24100.0
2014-09-26 11:10:00,67.99,68.09,67.97,68.08,64900.0,67.99,68.09,67.97,68.08,64900.0
2014-09-26 11:15:00,68.08,68.13,67.91,67.92,23700.0,68.08,68.13,67.91,67.92,23700.0
2014-09-26 11:20:00,67.92,67.95,67.82,67.89,17100.0,67.92,67.95,67.82,67.89,17100.0
2014-09-26 11:25:00,67.86,67.94,67.76,67.77,19100.0,67.86,67.94,67.76,67.77,19100.0
2014-09-26 11:30:00,67.77,67.85,67.73,67.82,29100.0,67.77,67.85,67.73,67.82,29100.0
2014-09-26 11:35:00,67.79,67.81,67.73,67.74,28800.0,67.79,67.81,67.73,67.74,28800.0
2014-09-26 11:40:00,67.73,67.76,67.71,67.72,7800.0,67.73,67.76,67.71,67.72,7800.0
2014-09-26 11:45:00,67.71,67.79,67.71,67.79,12100.0,67.71,67.79,67.71,67.79,12100.0
2014-09-26 11:50:00,67.79,67.82,67.79,67.79,9100.0,67.79,67.82,67.79,67.79,9100.0
2014-09-26 11:55:00,67.8,67.82,67.78,67.78,10500.0,67.8,67.82,67.78,67.78,10500.0
2014-09-26 12:00:00,67.77,67.78,67.74,67.76,10300.0,67.77,67.78,67.74,67.76,10300.0
2014-09-26 12:05:00,67.75,67.84,67.71,67.82,25600.0,67.75,67.84,67.71,67.82,25600.0
2014-09-26 12:10:00,67.81,67.85,67.79,67.84,15500.0,67.81,67.85,67.79,67.84,15500.0
2014-09-26 12:15:00,67.85,67.91,67.83,67.89,6500.0,67.85,67.91,67.83,67.89,6500.0
2014-09-26 12:20:00,67.91,67.93,67.83,67.83,6500.0,67.91,67.93,67.83,67.83,6500.0
2014-09-26 12:25:00,67.85,67.85,67.82,67.85,5400.0,67.85,67.85,67.82,67.85,5400.0
2014-09-26 12:30:00,67.85,67.87,67.82,67.82,11600.0,67.85,67.87,67.82,67.82,11600.0
2014-09-26 12:35:00,67.83,67.9,67.82,67.88,24800.0,67.83,67.9,67.82,67.88,24800.0
2014-09-26 12:40:00,67.89,67.96,67.89,67.91,27800.0,67.89,67.96,67.89,67.91,27800.0
2014-09-26 12:45:00,67.91,67.93,67.89,67.93,49800.0,67.91,67.93,67.89,67.93,49800.0
2014-09-26 12:50:00,67.93,67.94,67.91,67.93,6400.0,67.93,67.94,67.91,67.93,6400.0
2014-09-26 12:55:00,67.92,67.93,67.85,67.87,13100.0,67.92,67.93,67.85,67.87,13100.0
2014-09-26 13:00:00,67.85,67.85,67.78,67.78,9800.0,67.85,67.85,67.78,67.78,9800.0
2014-09-26 13:05:00,67.78,67.83,67.76,67.83,11200.0,67.78,67.83,67.76,67.83,11200.0
2014-09-26 13:10:00,67.83,67.85,67.82,67.85,14200.0,67.83,67.85,67.82,67.85,14200.0
2014-09-26 13:15:00,67.86,67.89,67.84,67.88,8400.0,67.86,67.89,67.84,67.88,8400.0
2014-09-26 13:20:00,67.89,67.94,67.87,67.9,13800.0,67.89,67.94,67.87,67.9,13800.0
2014-09-26 13:25:00,67.88,67.91,67.81,67.84,11900.0,67.88,67.91,67.81,67.84,11900.0
2014-09-26 13:30:00,67.83,67.85,67.79,67.81,11500.0,67.83,67.85,67.79,67.81,11500.0
2014-09-26 13:35:00,67.81,67.84,67.79,67.83,9500.0,67.81,67.84,67.79,67.83,9500.0
2014-09-26 13:40:00,67.82,67.83,67.79,67.81,12400.0,67.82,67.83,67.79,67.81,12400.0
2014-09-26 13:45:00,67.82,67.84,67.82,67.84,12500.0,67.82,67.84,67.82,67.84,12500.0
2014-09-26 13:50:00,67.84,67.95,67.83,67.94,34600.0,67.84,67.95,67.83,67.94,34600.0
2014-09-26 13:55:00,67.95,67.97,67.89,67.92,18000.0,67.95,67.97,67.89,67.92,18000.0
2014-09-26 14:00:00,67.92,67.94,67.89,67.9,19700.0,67.92,67.94,67.89,67.9,19700.0
2014-09-26 14:05:00,67.9,67.99,67.89,67.97,22100.0,67.9,67.99,67.89,67.97,22100.0
2014-09-26 14:10:00,67.98,68.06,67.98,68.02,34200.0,67.98,68.06,67.98,68.02,34200.0
2014-09-26 14:15:00,68.03,68.29,68.03,68.27,32600.0,68.03,68.29,68.03,68.27,32600.0
2014-09-26 14:20:00,68.27,68.28,68.17,68.2,12700.0,68.27,68.28,68.17,68.2,12700.0
2014-09-26 14:25:00,68.2,68.3,68.2,68.29,19900.0,68.2,68.3,68.2,68.29,19900.0
2014-09-26 14:30:00,68.29,68.34,68.29,68.33,27500.0,68.29,68.34,68.29,68.33,27500.0
2014-09-26 14:35:00,68.33,68.42,68.32,68.4,39900.0,68.33,68.42,68.32,68.4,39900.0
2014-09-26 14:40:00,68.4,68.4,68.3,68.33,21600.0,68.4,68.4,68.3,68.33,21600.0
2014-09-26 14:45:00,68.33,68.39,68.26,68.37,22100.0,68.33,68.39,68.26,68.37,22100.0
2014-09-26 14:50:00,68.37,68.4,68.3,68.3,13500.0,68.37,68.4,68.3,68.3,13500.0
2014-09-26 14:55:00,68.3,68.33,68.27,68.33,11800.0,68.3,68.33,68.27,68.33,11800.0
2014-09-26 15:00:00,68.33,68.34,68.29,68.33,12700.0,68.33,68.34,68.29,68.33,12700.0
2014-09-26 15:05:00,68.33,68.36,68.3,68.35,17000.0,68.33,68.36,68.3,68.35,17000.0
2014-09-26 15:10:00,68.35,68.4,68.32,68.35,19400.0,68.35,68.4,68.32,68.35,19400.0
2014-09-26 15:15:00,68.34,68.35,68.24,68.25,22900.0,68.34,68.35,68.24,68.25,22900.0
2014-09-26 15:20:00,68.24,68.34,68.24,68.32,20400.0,68.24,68.34,68.24,68.32,20400.0
2014-09-26 15:25:00,68.31,68.34,68.3,68.34,18700.0,68.31,68.34,68.3,68.34,18700.0
2014-09-26 15:30:00,68.33,68.34,68.22,68.25,41300.0,68.33,68.34,68.22,68.25,41300.0
2014-09-26 15:35:00,68.25,68.26,68.21,68.26,44500.0,68.25,68.26,68.21,68.26,44500.0
2014-09-26 15:40:00,68.27,68.31,68.24,68.31,24100.0,68.27,68.31,68.24,68.31,24100.0
2014-09-26 15:45:00,68.31,68.31,68.22,68.24,37000.0,68.31,68.31,68.22,68.24,37000.0
2014-09-26 15:50:00,68.25,68.33,68.24,68.31,58800.0,68.25,68.33,68.24,68.31,58800.0
2014-09-26 15:55:00,68.31,68.41,68.31,68.35,126600.0,68.31,68.41,68.31,68.35,126600.0
2014-09-29 09:30:00,67.69,67.88,67.55,67.85,83200.0,67.69,67.88,67.55,67.85,83200.0
2014-09-29 09:35:00,67.85,68.1,67.82,67.98,46900.0,67.85,68.1,67.82,67.98,46900.0
2014-09-29 09:40:00,67.99,68.19,67.97,68.15,13000.0,67.99,68.19,67.97,68.15,13000.0
2014-09-29 09:45:00,68.15,68.26,68.15,68.26,43700.0,68.15,68.26,68.15,68.26,43700.0
2014-09-29 09:50:00,68.27,68.41,68.26,68.36,63900.0,68.27,68.41,68.26,68.36,63900.0
2014-09-29 09:55:00,68.36,68.49,68.35,68.42,53500.0,68.36,68.49,68.35,68.42,53500.0
2014-09-29 10:00:00,68.42,68.44,68.34,68.39,46000.0,68.42,68.44,68.34,68.39,46000.0
2014-09-29 10:05:00,68.39,68.43,68.33,68.35,37000.0,68.39,68.43,68.33,68.35,37000.0
2014-09-29 10:10:00,68.35,68.44,68.34,68.4,32100.0,68.35,68.44,68.34,68.4,32100.0
2014-09-29 10:15:00,68.4,68.6,68.39,68.6,46300.0,68.4,68.6,68.39,68.6,46300.0
2014-09-29 10:20:00,68.59,68.84,68.58,68.77,75300.0,68.59,68.84,68.58,68.77,75300.0
2014-09-29 10:25:00,68.78,68.87,68.73,68.85,87400.0,68.78,68.87,68.73,68.85,87400.0
2014-09-29 10:30:00,68.85,69.09,68.85,68.97,52800.0,68.85,69.09,68.85,68.97,52800.0
2014-09-29 10:35:00,68.95,68.95,68.85,68.92,27000.0,68.95,68.95,68.85,68.92,27000.0
2014-09-29 10:40:00,68.93,69.03,68.92,69.02,27300.0,68.93,69.03,68.92,69.02,27300.0
2014-09-29 10:45:00,69.03,69.04,68.94,68.99,20300.0,69.03,69.04,68.94,68.99,20300.0
2014-09-29 10:50:00,68.98,69.02,68.95,69.01,35800.0,68.98,69.02,68.95,69.01,35800.0
2014-09-29 10:55:00,69.01,69.04,68.96,69.04,19400.0,69.01,69.04,68.96,69.04,19400.0
2014-09-29 11:00:00,69.05,69.07,68.98,69.0,21800.0,69.05,69.07,68.98,69.0,21800.0
2014-09-29 11:05:00,69.0,69.04,68.98,69.01,23200.0,69.0,69.04,68.98,69.01,23200.0
2014-09-29 11:10:00,69.0,69.19,68.99,69.17,27400.0,69.0,69.19,68.99,69.17,27400.0
2014-09-29 11:15:00,69.18,69.33,69.17,69.3,61900.0,69.18,69.33,69.17,69.3,61900.0
2014-09-29 11:20:00,69.3,69.35,69.21,69.33,42700.0,69.3,69.35,69.21,69.33,42700.0
2014-09-29 11:25:00,69.32,69.36,69.24,69.28,57600.0,69.32,69.36,69.24,69.28,57600.0
2014-09-29 11:30:00,69.28,69.39,69.1,69.13,65300.0,69.28,69.39,69.1,69.13,65300.0
2014-09-29 11:35:00,69.12,69.17,69.04,69.08,28600.0,69.12,69.17,69.04,69.08,28600.0
2014-09-29 11:40:00,69.11,69.12,69.07,69.1,9000.0,69.11,69.12,69.07,69.1,9000.0
2014-09-29 11:45:00,69.1,69.2,69.06,69.2,17900.0,69.1,69.2,69.06,69.2,17900.0
2014-09-29 11:50:00,69.2,69.31,69.19,69.23,31800.0,69.2,69.31,69.19,69.23,31800.0
2014-09-29 11:55:00,69.23,69.28,69.22,69.28,2500.0,69.23,69.28,69.22,69.28,2500.0
2014-09-29 12:00:00,69.3,69.31,69.23,69.26,19000.0,69.3,69.31,69.23,69.26,19000.0
2014-09-29 12:05:00,69.26,69.36,69.21,69.31,54200.0,69.26,69.36,69.21,69.31,54200.0
2014-09-29 12:10:00,69.31,69.31,69.22,69.26,28300.0,69.31,69.31,69.22,69.26,28300.0
2014-09-29 12:15:00,69.24,69.31,69.22,69.29,23900.0,69.24,69.31,69.22,69.29,23900.0
2014-09-29 12:20:00,69.3,69.3,69.22,69.22,24700.0,69.3,69.3,69.22,69.22,24700.0
2014-09-29 12:25:00,69.22,69.3,69.13,69.14,52700.0,69.22,69.3,69.13,69.14,52700.0
2014-09-29 12:30:00,69.13,69.14,69.05,69.09,12200.0,69.13,69.14,69.05,69.09,12200.0
2014-09-29 12:35:00,69.07,69.15,69.05,69.12,40500.0,69.07,69.15,69.05,69.12,40500.0
2014-09-29 12:40:00,69.12,69.14,69.05,69.07,12300.0,69.12,69.14,69.05,69.07,12300.0
2014-09-29 12:45:00,69.05,69.1,69.05,69.09,11300.0,69.05,69.1,69.05,69.09,11300.0
2014-09-29 12:50:00,69.08,69.17,69.07,69.17,10200.0,69.08,69.17,69.07,69.17,10200.0
2014-09-29 12:55:00,69.17,69.18,69.15,69.16,7700.0,69.17,69.18,69.15,69.16,7700.0
2014-09-29 13:00:00,69.15,69.18,69.15,69.15,15300.0,69.15,69.18,69.15,69.15,15300.0
2014-09-29 13:05:00,69.15,69.15,69.03,69.13,17100.0,69.15,69.15,69.03,69.13,17100.0
2014-09-29 13:10:00,69.13,69.14,69.08,69.11,9400.0,69.13,69.14,69.08,69.11,9400.0
2014-09-29 13:15:00,69.11,69.21,69.07,69.17,13400.0,69.11,69.21,69.07,69.17,13400.0
2014-09-29 13:20:00,69.15,69.2,69.12,69.17,23600.0,69.15,69.2,69.12,69.17,23600.0
2014-09-29 13:25:00,69.16,69.2,69.15,69.18,7100.0,69.16,69.2,69.15,69.18,7100.0
2014-09-29 13:30:00,69.17,69.23,69.14,69.15,13100.0,69.17,69.23,69.14,69.15,13100.0
2014-09-29 13:35:00,69.15,69.15,69.06,69.13,16200.0,69.15,69.15,69.06,69.13,16200.0
2014-09-29 13:40:00,69.13,69.19,69.12,69.15,44000.0,69.13,69.19,69.12,69.15,44000.0
2014-09-29 13:45:00,69.15,69.19,69.15,69.17,15000.0,69.15,69.19,69.15,69.17,15000.0
2014-09-29 13:50:00,69.18,69.26,69.18,69.25,31100.0,69.18,69.26,69.18,69.25,31100.0
2014-09-29 13:55:00,69.25,69.29,69.25,69.26,25700.0,69.25,69.29,69.25,69.26,25700.0
2014-09-29 14:00:00,69.26,69.32,69.25,69.28,31700.0,69.26,69.32,69.25,69.28,31700.0
2014-09-29 14:05:00,69.27,69.28,69.24,69.27,26600.0,69.27,69.28,69.24,69.27,26600.0
2014-09-29 14:10:00,69.26,69.32,69.26,69.29,29700.0,69.26,69.32,69.26,69.29,29700.0
2014-09-29 14:15:00,69.28,69.3,69.25,69.26,33800.0,69.28,69.3,69.25,69.26,33800.0
2014-09-29 14:20:00,69.26,69.26,69.14,69.15,30700.0,69.26,69.26,69.14,69.15,30700.0
2014-09-29 14:25:00,69.14,69.18,69.14,69.15,31100.0,69.14,69.18,69.14,69.15,31100.0
2014-09-29 14:30:00,69.15,69.2,69.14,69.2,41100.0,69.15,69.2,69.14,69.2,41100.0
2014-09-29 14:35:00,69.2,69.22,69.16,69.17,18200.0,69.2,69.22,69.16,69.17,18200.0
2014-09-29 14:40:00,69.17,69.18,69.14,69.16,22600.0,69.17,69.18,69.14,69.16,22600.0
2014-09-29 14:45:00,69.16,69.21,69.15,69.19,22900.0,69.16,69.21,69.15,69.19,22900.0
2014-09-29 14:50:00,69.18,69.18,69.15,69.15,15400.0,69.18,69.18,69.15,69.15,15400.0
2014-09-29 14:55:00,69.15,69.31,69.15,69.31,39000.0,69.15,69.31,69.15,69.31,39000.0
2014-09-29 15:00:00,69.3,69.37,69.3,69.35,40100.0,69.3,69.37,69.3,69.35,40100.0
2014-09-29 15:05:00,69.36,69.43,69.34,69.36,38300.0,69.36,69.43,69.34,69.36,38300.0
2014-09-29 15:10:00,69.37,69.46,69.33,69.45,26300.0,69.37,69.46,69.33,69.45,26300.0
2014-09-29 15:15:00,69.45,69.45,69.33,69.39,47200.0,69.45,69.45,69.33,69.39,47200.0
2014-09-29 15:20:00,69.39,69.43,69.35,69.42,35900.0,69.39,69.43,69.35,69.42,35900.0
2014-09-29 15:25:00,69.43,69.49,69.42,69.45,39200.0,69.43,69.49,69.42,69.45,39200.0
2014-09-29 15:30:00,69.44,69.46,69.37,69.42,46400.0,69.44,69.46,69.37,69.42,46400.0
2014-09-29 15:35:00,69.4,69.42,69.35,69.4,51900.0,69.4,69.42,69.35,69.4,51900.0
2014-09-29 15:40:00,69.39,69.39,69.25,69.28,64200.0,69.39,69.39,69.25,69.28,64200.0
2014-09-29 15:45:00,69.28,69.36,69.28,69.32,62700.0,69.28,69.36,69.28,69.32,62700.0
2014-09-29 15:50:00,69.32,69.33,69.27,69.28,104500.0,69.32,69.33,69.27,69.28,104500.0
2014-09-29 15:55:00,69.29,69.3,69.19,69.22,225100.0,69.29,69.3,69.19,69.22,225100.0
2014-09-30 09:30:00,69.44,69.5,69.33,69.44,54000.0,69.44,69.5,69.33,69.44,54000.0
2014-09-30 09:35:00,69.47,69.47,69.27,69.35,16700.0,69.47,69.47,69.27,69.35,16700.0
2014-09-30 09:40:00,69.37,69.39,69.26,69.28,44000.0,69.37,69.39,69.26,69.28,44000.0
2014-09-30 09:45:00,69.27,69.4,69.22,69.28,24500.0,69.27,69.4,69.22,69.28,24500.0
2014-09-30 09:50:00,69.31,69.41,69.16,69.27,45300.0,69.31,69.41,69.16,69.27,45300.0
2014-09-30 09:55:00,69.29,69.32,69.17,69.18,12100.0,69.29,69.32,69.17,69.18,12100.0
2014-09-30 10:00:00,69.16,69.16,68.91,68.93,24800.0,69.16,69.16,68.91,68.93,24800.0
2014-09-30 10:05:00,68.93,69.11,68.92,69.04,23600.0,68.93,69.11,68.92,69.04,23600.0
2014-09-30 10:10:00,69.04,69.13,68.99,69.1,8300.0,69.04,69.13,68.99,69.1,8300.0
2014-09-30 10:15:00,69.08,69.21,69.05,69.05,15100.0,69.08,69.21,69.05,69.05,15100.0
2014-09-30 10:20:00,69.05,69.08,68.83,68.89,30000.0,69.05,69.08,68.83,68.89,30000.0
2014-09-30 10:25:00,68.87,69.03,68.86,68.95,30400.0,68.87,69.03,68.86,68.95,30400.0
2014-09-30 10:30:00,68.95,69.08,68.91,69.06,24800.0,68.95,69.08,68.91,69.06,24800.0
2014-09-30 10:35:00,69.06,69.19,69.05,69.19,11200.0,69.06,69.19,69.05,69.19,11200.0
2014-09-30 10:40:00,69.19,69.24,69.08,69.24,18300.0,69.19,69.24,69.08,69.24,18300.0
2014-09-30 10:45:00,69.25,69.4,69.25,69.33,24500.0,69.25,69.4,69.25,69.33,24500.0
2014-09-30 10:50:00,69.33,69.37,69.33,69.37,24000.0,69.33,69.37,69.33,69.37,24000.0
2014-09-30 10:55:00,69.37,69.4,69.31,69.33,22000.0,69.37,69.4,69.31,69.33,22000.0
2014-09-30 11:00:00,69.3,69.3,69.24,69.28,8900.0,69.3,69.3,69.24,69.28,8900.0
2014-09-30 11:05:00,69.26,69.36,69.23,69.34,18400.0,69.26,69.36,69.23,69.34,18400.0
2014-09-30 11:10:00,69.34,69.36,69.29,69.35,14500.0,69.34,69.36,69.29,69.35,14500.0
2014-09-30 11:15:00,69.34,69.4,69.32,69.32,10400.0,69.34,69.4,69.32,69.32,10400.0
2014-09-30 11:20:00,69.32,69.39,69.27,69.37,15100.0,69.32,69.39,69.27,69.37,15100.0
2014-09-30 11:25:00,69.37,69.47,69.37,69.47,36700.0,69.37,69.47,69.37,69.47,36700.0
2014-09-30 11:30:00,69.46,69.47,69.38,69.38,37100.0,69.46,69.47,69.38,69.38,37100.0
2014-09-30 11:35:00,69.36,69.46,69.35,69.43,25400.0,69.36,69.46,69.35,69.43,25400.0
2014-09-30 11:40:00,69.42,69.42,69.31,69.32,18800.0,69.42,69.42,69.31,69.32,18800.0
2014-09-30 11:45:00,69.33,69.35,69.28,69.33,14300.0,69.33,69.35,69.28,69.33,14300.0
2014-09-30 11:50:00,69.34,69.37,69.31,69.32,11300.0,69.34,69.37,69.31,69.32,11300.0
2014-09-30 11:55:00,69.31,69.33,69.27,69.31,8600.0,69.31,69.33,69.27,69.31,8600.0
2014-09-30 12:00:00,69.31,69.31,69.24,69.3,9600.0,69.31,69.31,69.24,69.3,9600.0
2014-09-30 12:05:00,69.29,69.35,69.29,69.32,11700.0,69.29,69.35,69.29,69.32,11700.0
2014-09-30 12:10:00,69.31,69.31,69.24,69.24,35700.0,69.31,69.31,69.24,69.24,35700.0
2014-09-30 12:15:00,69.25,69.27,69.19,69.26,53500.0,69.25,69.27,69.19,69.26,53500.0
2014-09-30 12:20:00,69.24,69.26,69.06,69.06,34000.0,69.24,69.26,69.06,69.06,34000.0
2014-09-30 12:25:00,69.07,69.08,68.97,68.98,28600.0,69.07,69.08,68.97,68.98,28600.0
2014-09-30 12:30:00,68.98,69.0,68.96,68.98,23900.0,68.98,69.0,68.96,68.98,23900.0
2014-09-30 12:35:00,68.98,68.99,68.82,68.84,18000.0,68.98,68.99,68.82,68.84,18000.0
2014-09-30 12:40:00,68.84,68.88,68.79,68.88,16700.0,68.84,68.88,68.79,68.88,16700.0
2014-09-30 12:45:00,68.87,68.95,68.86,68.89,16500.0,68.87,68.95,68.86,68.89,16500.0
2014-09-30 12:50:00,68.89,68.94,68.85,68.85,14400.0,68.89,68.94,68.85,68.85,14400.0
2014-09-30 12:55:00,68.85,68.89,68.79,68.81,19000.0,68.85,68.89,68.79,68.81,19000.0
2014-09-30 13:00:00,68.82,68.91,68.81,68.86,11600.0,68.82,68.91,68.81,68.86,11600.0
2014-09-30 13:05:00,68.87,68.96,68.87,68.9,22200.0,68.87,68.96,68.87,68.9,22200.0
2014-09-30 13:10:00,68.89,68.93,68.88,68.91,17100.0,68.89,68.93,68.88,68.91,17100.0
2014-09-30 13:15:00,68.91,68.98,68.91,68.92,14100.0,68.91,68.98,68.91,68.92,14100.0
2014-09-30 13:20:00,68.92,68.92,68.85,68.85,14300.0,68.92,68.92,68.85,68.85,14300.0
2014-09-30 13:25:00,68.86,68.91,68.81,68.84,47900.0,68.86,68.91,68.81,68.84,47900.0
2014-09-30 13:30:00,68.86,68.9,68.81,68.81,13800.0,68.86,68.9,68.81,68.81,13800.0
2014-09-30 13:35:00,68.8,68.84,68.76,68.8,11200.0,68.8,68.84,68.76,68.8,11200.0
2014-09-30 13:40:00,68.79,68.8,68.67,68.68,12700.0,68.79,68.8,68.67,68.68,12700.0
2014-09-30 13:45:00,68.69,68.69,68.59,68.62,16000.0,68.69,68.69,68.59,68.62,16000.0
2014-09-30 13:50:00,68.61,68.65,68.57,68.64,12500.0,68.61,68.65,68.57,68.64,12500.0
2014-09-30 13:55:00,68.64,68.66,68.59,68.63,14300.0,68.64,68.66,68.59,68.63,14300.0
2014-09-30 14:00:00,68.64,68.65,68.58,68.65,12000.0,68.64,68.65,68.58,68.65,12000.0
2014-09-30 14:05:00,68.66,68.69,68.58,68.66,17500.0,68.66,68.69,68.58,68.66,17500.0
2014-09-30 14:10:00,68.67,68.71,68.63,68.71,28200.0,68.67,68.71,68.63,68.71,28200.0
2014-09-30 14:15:00,68.72,68.73,68.67,68.68,19000.0,68.72,68.73,68.67,68.68,19000.0
2014-09-30 14:20:00,68.67,68.69,68.58,68.62,17600.0,68.67,68.69,68.58,68.62,17600.0
2014-09-30 14:25:00,68.62,68.75,68.53,68.75,23400.0,68.62,68.75,68.53,68.75,23400.0
2014-09-30 14:30:00,68.74,68.84,68.74,68.8,18600.0,68.74,68.84,68.74,68.8,18600.0
2014-09-30 14:35:00,68.8,68.85,68.78,68.85,20400.0,68.8,68.85,68.78,68.85,20400.0
2014-09-30 14:40:00,68.84,68.85,68.8,68.84,14700.0,68.84,68.85,68.8,68.84,14700.0
2014-09-30 14:45:00,68.84,68.95,68.84,68.94,27600.0,68.84,68.95,68.84,68.94,27600.0
2014-09-30 14:50:00,68.96,68.97,68.89,68.92,14100.0,68.96,68.97,68.89,68.92,14100.0
2014-09-30 14:55:00,68.91,68.95,68.85,68.91,19500.0,68.91,68.95,68.85,68.91,19500.0
2014-09-30 15:00:00,68.9,68.9,68.81,68.86,19900.0,68.9,68.9,68.81,68.86,19900.0
2014-09-30 15:05:00,68.86,68.9,68.82,68.9,23000.0,68.86,68.9,68.82,68.9,23000.0
2014-09-30 15:10:00,68.9,68.95,68.89,68.91,21100.0,68.9,68.95,68.89,68.91,21100.0
2014-09-30 15:15:00,68.9,69.04,68.9,69.04,24300.0,68.9,69.04,68.9,69.04,24300.0
2014-09-30 15:20:00,69.04,69.21,69.04,69.17,35200.0,69.04,69.21,69.04,69.17,35200.0
2014-09-30 15:25:00,69.17,69.19,69.09,69.14,45000.0,69.17,69.19,69.09,69.14,45000.0
2014-09-30 15:30:00,69.13,69.25,69.13,69.25,29000.0,69.13,69.25,69.13,69.25,29000.0
2014-09-30 15:35:00,69.25,69.29,69.24,69.26,43800.0,69.25,69.29,69.24,69.26,43800.0
2014-09-30 15:40:00,69.26,69.32,69.25,69.3,56100.0,69.26,69.32,69.25,69.3,56100.0
2014-09-30 15:45:00,69.3,69.38,69.27,69.35,102900.0,69.3,69.38,69.27,69.35,102900.0
2014-09-30 15:50:00,69.34,69.34,69.23,69.3,106500.0,69.34,69.34,69.23,69.3,106500.0
2014-09-30 15:55:00,69.28,69.3,69.17,69.2,149300.0,69.28,69.3,69.17,69.2,149300.0
2014-10-01 09:30:00,69.13,69.13,68.68,69.01,95300.0,69.13,69.13,68.68,69.01,95300.0
2014-10-01 09:35:00,69.0,69.01,68.61,68.67,29700.0,69.0,69.01,68.61,68.67,29700.0
2014-10-01 09:40:00,68.67,68.71,68.57,68.57,15300.0,68.67,68.71,68.57,68.57,15300.0
2014-10-01 09:45:00,68.57,68.65,68.42,68.48,34100.0,68.57,68.65,68.42,68.48,34100.0
2014-10-01 09:50:00,68.44,68.46,68.35,68.37,26400.0,68.44,68.46,68.35,68.37,26400.0
2014-10-01 09:55:00,68.37,68.4,68.26,68.27,19800.0,68.37,68.4,68.26,68.27,19800.0
2014-10-01 10:00:00,68.26,68.33,67.96,68.0,48700.0,68.26,68.33,67.96,68.0,48700.0
2014-10-01 10:05:00,68.01,68.08,67.97,68.02,55200.0,68.01,68.08,67.97,68.02,55200.0
2014-10-01 10:10:00,68.03,68.08,68.01,68.05,26800.0,68.03,68.08,68.01,68.05,26800.0
2014-10-01 10:15:00,68.03,68.13,68.03,68.08,31500.0,68.03,68.13,68.03,68.08,31500.0
2014-10-01 10:20:00,68.09,68.17,68.07,68.07,18600.0,68.09,68.17,68.07,68.07,18600.0
2014-10-01 10:25:00,68.06,68.08,67.97,67.97,17000.0,68.06,68.08,67.97,67.97,17000.0
2014-10-01 10:30:00,67.97,67.97,67.86,67.93,24700.0,67.97,67.97,67.86,67.93,24700.0
2014-10-01 10:35:00,67.93,67.93,67.73,67.81,19200.0,67.93,67.93,67.73,67.81,19200.0
2014-10-01 10:40:00,67.81,67.91,67.81,67.85,16300.0,67.81,67.91,67.81,67.85,16300.0
2014-10-01 10:45:00,67.85,67.96,67.8,67.91,17200.0,67.85,67.96,67.8,67.91,17200.0
2014-10-01 10:50:00,67.91,67.97,67.89,67.93,14700.0,67.91,67.97,67.89,67.93,14700.0
2014-10-01 10:55:00,67.93,67.98,67.88,67.96,11700.0,67.93,67.98,67.88,67.96,11700.0
2014-10-01 11:00:00,67.97,68.09,67.94,68.08,26200.0,67.97,68.09,67.94,68.08,26200.0
2014-10-01 11:05:00,68.09,68.13,68.04,68.08,39700.0,68.09,68.13,68.04,68.08,39700.0
2014-10-01 11:10:00,68.07,68.1,67.98,67.98,18800.0,68.07,68.1,67.98,67.98,18800.0
2014-10-01 11:15:00,68.0,68.12,67.99,68.12,12900.0,68.0,68.12,67.99,68.12,12900.0
2014-10-01 11:20:00,68.14,68.16,68.01,68.01,9900.0,68.14,68.16,68.01,68.01,9900.0
2014-10-01 11:25:00,68.01,68.01,67.87,67.94,13600.0,68.01,68.01,67.87,67.94,13600.0
2014-10-01 11:30:00,67.93,67.96,67.87,67.88,11100.0,67.93,67.96,67.87,67.88,11100.0
2014-10-01 11:35:00,67.89,67.95,67.82,67.82,17300.0,67.89,67.95,67.82,67.82,17300.0
2014-10-01 11:40:00,67.82,67.93,67.82,67.93,17700.0,67.82,67.93,67.82,67.93,17700.0
2014-10-01 11:45:00,67.91,67.91,67.68,67.72,22200.0,67.91,67.91,67.68,67.72,22200.0
2014-10-01 11:50:00,67.74,67.84,67.74,67.83,10200.0,67.74,67.84,67.74,67.83,10200.0
2014-10-01 11:55:00,67.82,67.87,67.81,67.84,6600.0,67.82,67.87,67.81,67.84,6600.0
2014-10-01 12:00:00,67.83,67.86,67.8,67.84,8400.0,67.83,67.86,67.8,67.84,8400.0
2014-10-01 12:05:00,67.85,67.94,67.81,67.93,16400.0,67.85,67.94,67.81,67.93,16400.0
2014-10-01 12:10:00,67.91,67.92,67.81,67.82,20500.0,67.91,67.92,67.81,67.82,20500.0
2014-10-01 12:15:00,67.83,67.87,67.82,67.87,4500.0,67.83,67.87,67.82,67.87,4500.0
2014-10-01 12:20:00,67.85,67.87,67.8,67.86,6900.0,67.85,67.87,67.8,67.86,6900.0
2014-10-01 12:25:00,67.87,67.97,67.81,67.97,19800.0,67.87,67.97,67.81,67.97,19800.0
2014-10-01 12:30:00,67.97,67.98,67.8,67.85,7600.0,67.97,67.98,67.8,67.85,7600.0
2014-10-01 12:35:00,67.88,67.9,67.82,67.85,6000.0,67.88,67.9,67.82,67.85,6000.0
2014-10-01 12:40:00,67.84,67.89,67.8,67.85,5700.0,67.84,67.89,67.8,67.85,5700.0
2014-10-01 12:45:00,67.83,67.84,67.73,67.75,25900.0,67.83,67.84,67.73,67.75,25900.0
2014-10-01 12:50:00,67.75,67.84,67.74,67.8,19200.0,67.75,67.84,67.74,67.8,19200.0
2014-10-01 12:55:00,67.8,67.85,67.77,67.81,14500.0,67.8,67.85,67.77,67.81,14500.0
2014-10-01 13:00:00,67.8,67.83,67.79,67.79,11800.0,67.8,67.83,67.79,67.79,11800.0
2014-10-01 13:05:00,67.81,67.82,67.75,67.76,16600.0,67.81,67.82,67.75,67.76,16600.0
2014-10-01 13:10:00,67.77,67.82,67.76,67.78,9900.0,67.77,67.82,67.76,67.78,9900.0
2014-10-01 13:15:00,67.78,67.84,67.74,67.8,12400.0,67.78,67.84,67.74,67.8,12400.0
2014-10-01 13:20:00,67.76,67.8,67.73,67.78,10600.0,67.76,67.8,67.73,67.78,10600.0
2014-10-01 13:25:00,67.79,67.83,67.79,67.82,8800.0,67.79,67.83,67.79,67.82,8800.0
2014-10-01 13:30:00,67.82,67.83,67.77,67.78,10600.0,67.82,67.83,67.77,67.78,10600.0
2014-10-01 13:35:00,67.78,67.78,67.66,67.72,10600.0,67.78,67.78,67.66,67.72,10600.0
2014-10-01 13:40:00,67.71,67.71,67.66,67.67,4400.0,67.71,67.71,67.66,67.67,4400.0
2014-10-01 13:45:00,67.67,67.77,67.66,67.69,20900.0,67.67,67.77,67.66,67.69,20900.0
2014-10-01 13:50:00,67.69,67.75,67.69,67.73,9600.0,67.69,67.75,67.69,67.73,9600.0
2014-10-01 13:55:00,67.71,67.71,67.63,67.67,11900.0,67.71,67.71,67.63,67.67,11900.0
2014-10-01 14:00:00,67.66,67.76,67.64,67.7,15200.0,67.66,67.76,67.64,67.7,15200.0
2014-10-01 14:05:00,67.7,67.72,67.69,67.7,21900.0,67.7,67.72,67.69,67.7,21900.0
2014-10-01 14:10:00,67.7,67.72,67.67,67.67,44800.0,67.7,67.72,67.67,67.67,44800.0
2014-10-01 14:15:00,67.65,67.72,67.63,67.7,52700.0,67.65,67.72,67.63,67.7,52700.0
2014-10-01 14:20:00,67.7,67.7,67.58,67.7,99100.0,67.7,67.7,67.58,67.7,99100.0
2014-10-01 14:25:00,67.71,67.75,67.59,67.6,88900.0,67.71,67.75,67.59,67.6,88900.0
2014-10-01 14:30:00,67.6,67.62,67.55,67.62,63100.0,67.6,67.62,67.55,67.62,63100.0
2014-10-01 14:35:00,67.62,67.69,67.6,67.69,51500.0,67.62,67.69,67.6,67.69,51500.0
2014-10-01 14:40:00,67.69,67.76,67.69,67.7,139500.0,67.69,67.76,67.69,67.7,139500.0
2014-10-01 14:45:00,67.7,67.8,67.69,67.75,66200.0,67.7,67.8,67.69,67.75,66200.0
2014-10-01 14:50:00,67.75,67.81,67.73,67.78,176600.0,67.75,67.81,67.73,67.78,176600.0
2014-10-01 14:55:00,67.78,67.8,67.75,67.79,114700.0,67.78,67.8,67.75,67.79,114700.0
2014-10-01 15:00:00,67.78,67.88,67.76,67.81,96600.0,67.78,67.88,67.76,67.81,96600.0
2014-10-01 15:05:00,67.8,67.81,67.6,67.6,48500.0,67.8,67.81,67.6,67.6,48500.0
2014-10-01 15:10:00,67.6,67.7,67.59,67.65,40900.0,67.6,67.7,67.59,67.65,40900.0
2014-10-01 15:15:00,67.65,67.73,67.62,67.67,23900.0,67.65,67.73,67.62,67.67,23900.0
2014-10-01 15:20:00,67.67,67.67,67.51,67.51,38700.0,67.67,67.67,67.51,67.51,38700.0
2014-10-01 15:25:00,67.51,67.66,67.51,67.62,50600.0,67.51,67.66,67.51,67.62,50600.0
2014-10-01 15:30:00,67.62,67.69,67.59,67.61,46800.0,67.62,67.69,67.59,67.61,46800.0
2014-10-01 15:35:00,67.61,67.7,67.61,67.67,99200.0,67.61,67.7,67.61,67.67,99200.0
2014-10-01 15:40:00,67.65,67.73,67.59,67.64,120300.0,67.65,67.73,67.59,67.64,120300.0
2014-10-01 15:45:00,67.65,67.76,67.61,67.74,103400.0,67.65,67.76,67.61,67.74,103400.0
2014-10-01 15:50:00,67.73,67.74,67.65,67.7,184300.0,67.73,67.74,67.65,67.7,184300.0
2014-10-01 15:55:00,67.7,67.71,67.51,67.56,324400.0,67.7,67.71,67.51,67.56,324400.0
2014-10-02 09:30:00,67.83,67.95,67.59,67.7,85700.0,67.83,67.95,67.59,67.7,85700.0
2014-10-02 09:35:00,67.72,67.78,67.56,67.62,33800.0,67.72,67.78,67.56,67.62,33800.0
2014-10-02 09:40:00,67.62,67.88,67.58,67.82,53300.0,67.62,67.88,67.58,67.82,53300.0
2014-10-02 09:45:00,67.8,67.8,67.51,67.61,25100.0,67.8,67.8,67.51,67.61,25100.0
2014-10-02 09:50:00,67.6,67.65,67.48,67.49,53000.0,67.6,67.65,67.48,67.49,53000.0
2014-10-02 09:55:00,67.51,67.58,67.4,67.47,24100.0,67.51,67.58,67.4,67.47,24100.0
2014-10-02 10:00:00,67.45,67.46,67.27,67.29,27800.0,67.45,67.46,67.27,67.29,27800.0
2014-10-02 10:05:00,67.31,67.31,67.22,67.25,39000.0,67.31,67.31,67.22,67.25,39000.0
2014-10-02 10:10:00,67.25,67.42,67.24,67.31,48300.0,67.25,67.42,67.24,67.31,48300.0
2014-10-02 10:15:00,67.33,67.36,67.18,67.18,29300.0,67.33,67.36,67.18,67.18,29300.0
2014-10-02 10:20:00,67.19,67.26,67.16,67.2,16800.0,67.19,67.26,67.16,67.2,16800.0
2014-10-02 10:25:00,67.2,67.21,67.13,67.15,38600.0,67.2,67.21,67.13,67.15,38600.0
2014-10-02 10:30:00,67.14,67.14,66.94,66.95,37600.0,67.14,67.14,66.94,66.95,37600.0
2014-10-02 10:35:00,66.94,66.96,66.89,66.95,29000.0,66.94,66.96,66.89,66.95,29000.0
2014-10-02 10:40:00,66.95,67.03,66.92,66.99,28800.0,66.95,67.03,66.92,66.99,28800.0
2014-10-02 10:45:00,66.98,66.98,66.86,66.91,32300.0,66.98,66.98,66.86,66.91,32300.0
2014-10-02 10:50:00,66.9,66.92,66.78,66.83,21200.0,66.9,66.92,66.78,66.83,21200.0
2014-10-02 10:55:00,66.83,66.87,66.74,66.78,28100.0,66.83,66.87,66.74,66.78,28100.0
2014-10-02 11:00:00,66.77,66.82,66.7,66.78,31300.0,66.77,66.82,66.7,66.78,31300.0
2014-10-02 11:05:00,66.78,66.79,66.72,66.73,38900.0,66.78,66.79,66.72,66.73,38900.0
2014-10-02 11:10:00,66.74,66.75,66.56,66.59,148100.0,66.74,66.75,66.56,66.59,148100.0
2014-10-02 11:15:00,66.59,66.65,66.48,66.57,74700.0,66.59,66.65,66.48,66.57,74700.0
2014-10-02 11:20:00,66.57,66.59,66.44,66.52,33300.0,66.57,66.59,66.44,66.52,33300.0
2014-10-02 11:25:00,66.52,66.57,66.43,66.46,31300.0,66.52,66.57,66.43,66.46,31300.0
2014-10-02 11:30:00,66.47,66.5,66.39,66.45,39500.0,66.47,66.5,66.39,66.45,39500.0
2014-10-02 11:35:00,66.45,66.47,66.34,66.39,27200.0,66.45,66.47,66.34,66.39,27200.0
2014-10-02 11:40:00,66.39,66.41,66.15,66.19,28400.0,66.39,66.41,66.15,66.19,28400.0
2014-10-02 11:45:00,66.21,66.24,66.17,66.2,39100.0,66.21,66.24,66.17,66.2,39100.0
2014-10-02 11:50:00,66.2,66.25,66.16,66.25,30400.0,66.2,66.25,66.16,66.25,30400.0
2014-10-02 11:55:00,66.25,66.25,66.21,66.24,27700.0,66.25,66.25,66.21,66.24,27700.0
2014-10-02 12:00:00,66.24,66.28,66.24,66.25,28500.0,66.24,66.28,66.24,66.25,28500.0
2014-10-02 12:05:00,66.24,66.31,66.24,66.3,38500.0,66.24,66.31,66.24,66.3,38500.0
2014-10-02 12:10:00,66.3,66.32,66.21,66.24,94700.0,66.3,66.32,66.21,66.24,94700.0
2014-10-02 12:15:00,66.24,66.32,66.24,66.31,27200.0,66.24,66.32,66.24,66.31,27200.0
2014-10-02 12:20:00,66.32,66.39,66.2,66.39,52900.0,66.32,66.39,66.2,66.39,52900.0
2014-10-02 12:25:00,66.39,66.44,66.37,66.44,11700.0,66.39,66.44,66.37,66.44,11700.0
2014-10-02 12:30:00,66.43,66.55,66.4,66.43,25700.0,66.43,66.55,66.4,66.43,25700.0
2014-10-02 12:35:00,66.43,66.49,66.4,66.47,27200.0,66.43,66.49,66.4,66.47,27200.0
2014-10-02 12:40:00,66.47,66.61,66.43,66.58,62900.0,66.47,66.61,66.43,66.58,62900.0
2014-10-02 12:45:00,66.59,66.64,66.57,66.6,19200.0,66.59,66.64,66.57,66.6,19200.0
2014-10-02 12:50:00,66.62,66.81,66.6,66.8,18400.0,66.62,66.81,66.6,66.8,18400.0
2014-10-02 12:55:00,66.8,66.83,66.76,66.81,24300.0,66.8,66.83,66.76,66.81,24300.0
2014-10-02 13:00:00,66.81,66.84,66.72,66.81,32600.0,66.81,66.84,66.72,66.81,32600.0
2014-10-02 13:05:00,66.79,66.8,66.75,66.77,21900.0,66.79,66.8,66.75,66.77,21900.0
2014-10-02 13:10:00,66.78,66.82,66.76,66.82,21000.0,66.78,66.82,66.76,66.82,21000.0
2014-10-02 13:15:00,66.83,66.95,66.83,66.95,25200.0,66.83,66.95,66.83,66.95,25200.0
2014-10-02 13:20:00,66.95,66.95,66.85,66.86,22300.0,66.95,66.95,66.85,66.86,22300.0
2014-10-02 13:25:00,66.84,66.97,66.83,66.95,45500.0,66.84,66.97,66.83,66.95,45500.0
2014-10-02 13:30:00,66.95,67.09,66.94,67.04,63900.0,66.95,67.09,66.94,67.04,63900.0
2014-10-02 13:35:00,67.05,67.06,66.97,67.02,61800.0,67.05,67.06,66.97,67.02,61800.0
2014-10-02 13:40:00,67.01,67.11,66.98,67.06,64300.0,67.01,67.11,66.98,67.06,64300.0
2014-10-02 13:45:00,67.05,67.1,67.02,67.03,28000.0,67.05,67.1,67.02,67.03,28000.0
2014-10-02 13:50:00,67.03,67.13,67.02,67.1,42300.0,67.03,67.13,67.02,67.1,42300.0
2014-10-02 13:55:00,67.1,67.1,66.98,67.01,41000.0,67.1,67.1,66.98,67.01,41000.0
2014-10-02 14:00:00,67.01,67.06,66.98,67.03,34300.0,67.01,67.06,66.98,67.03,34300.0
2014-10-02 14:05:00,67.02,67.22,67.02,67.14,36300.0,67.02,67.22,67.02,67.14,36300.0
2014-10-02 14:10:00,67.14,67.23,67.09,67.21,34700.0,67.14,67.23,67.09,67.21,34700.0
2014-10-02 14:15:00,67.19,67.21,67.05,67.05,27200.0,67.19,67.21,67.05,67.05,27200.0
2014-10-02 14:20:00,67.06,67.06,66.88,67.0,44300.0,67.06,67.06,66.88,67.0,44300.0
2014-10-02 14:25:00,67.01,67.05,66.97,67.05,25100.0,67.01,67.05,66.97,67.05,25100.0
2014-10-02 14:30:00,67.04,67.04,66.88,66.88,25300.0,67.04,67.04,66.88,66.88,25300.0
2014-10-02 14:35:00,66.89,66.97,66.88,66.92,21800.0,66.89,66.97,66.88,66.92,21800.0
2014-10-02 14:40:00,66.92,67.03,66.9,67.01,31500.0,66.92,67.03,66.9,67.01,31500.0
2014-10-02 14:45:00,67.01,67.14,67.01,67.1,30100.0,67.01,67.14,67.01,67.1,30100.0
2014-10-02 14:50:00,67.1,67.27,67.08,67.26,53500.0,67.1,67.27,67.08,67.26,53500.0
2014-10-02 14:55:00,67.28,67.28,67.22,67.23,22800.0,67.28,67.28,67.22,67.23,22800.0
2014-10-02 15:00:00,67.23,67.27,67.2,67.26,32800.0,67.23,67.27,67.2,67.26,32800.0
2014-10-02 15:05:00,67.26,67.31,67.23,67.28,30100.0,67.26,67.31,67.23,67.28,30100.0
2014-10-02 15:10:00,67.28,67.33,67.22,67.23,34000.0,67.28,67.33,67.22,67.23,34000.0
2014-10-02 15:15:00,67.23,67.23,67.06,67.08,56200.0,67.23,67.23,67.06,67.08,56200.0
2014-10-02 15:20:00,67.08,67.15,67.08,67.11,41400.0,67.08,67.15,67.08,67.11,41400.0
2014-10-02 15:25:00,67.1,67.16,67.1,67.1,38300.0,67.1,67.16,67.1,67.1,38300.0
2014-10-02 15:30:00,67.1,67.15,67.03,67.09,60500.0,67.1,67.15,67.03,67.09,60500.0
2014-10-02 15:35:00,67.09,67.22,67.08,67.22,60900.0,67.09,67.22,67.08,67.22,60900.0
2014-10-02 15:40:00,67.22,67.23,67.06,67.06,57200.0,67.22,67.23,67.06,67.06,57200.0
2014-10-02 15:45:00,67.06,67.2,67.02,67.15,73400.0,67.06,67.2,67.02,67.15,73400.0
2014-10-02 15:50:00,67.15,67.25,67.14,67.16,115000.0,67.15,67.25,67.14,67.16,115000.0
2014-10-02 15:55:00,67.16,67.18,67.04,67.06,165200.0,67.16,67.18,67.04,67.06,165200.0
2014-10-03 09:30:00,67.61,68.17,67.59,68.11,77600.0,67.61,68.17,67.59,68.11,77600.0
2014-10-03 09:35:00,68.17,68.17,67.91,67.99,33800.0,68.17,68.17,67.91,67.99,33800.0
2014-10-03 09:40:00,67.99,68.29,67.93,68.26,29100.0,67.99,68.29,67.93,68.26,29100.0
2014-10-03 09:45:00,68.2,68.43,68.15,68.17,110800.0,68.2,68.43,68.15,68.17,110800.0
2014-10-03 09:50:00,68.23,68.5,68.19,68.49,75100.0,68.23,68.5,68.19,68.49,75100.0
2014-10-03 09:55:00,68.47,68.49,68.37,68.39,13000.0,68.47,68.49,68.37,68.39,13000.0
2014-10-03 10:00:00,68.4,68.56,68.34,68.53,106700.0,68.4,68.56,68.34,68.53,106700.0
2014-10-03 10:05:00,68.53,68.61,68.51,68.55,18400.0,68.53,68.61,68.51,68.55,18400.0
2014-10-03 10:10:00,68.55,68.57,68.48,68.56,20900.0,68.55,68.57,68.48,68.56,20900.0
2014-10-03 10:15:00,68.57,68.57,68.39,68.4,17100.0,68.57,68.57,68.39,68.4,17100.0
2014-10-03 10:20:00,68.39,68.44,68.33,68.39,14700.0,68.39,68.44,68.33,68.39,14700.0
2014-10-03 10:25:00,68.37,68.44,68.35,68.44,14600.0,68.37,68.44,68.35,68.44,14600.0
2014-10-03 10:30:00,68.42,68.46,68.35,68.44,17200.0,68.42,68.46,68.35,68.44,17200.0
2014-10-03 10:35:00,68.43,68.49,68.3,68.49,19400.0,68.43,68.49,68.3,68.49,19400.0
2014-10-03 10:40:00,68.5,68.5,68.34,68.41,32300.0,68.5,68.5,68.34,68.41,32300.0
2014-10-03 10:45:00,68.39,68.45,68.33,68.39,14300.0,68.39,68.45,68.33,68.39,14300.0
2014-10-03 10:50:00,68.39,68.4,68.31,68.39,40600.0,68.39,68.4,68.31,68.39,40600.0
2014-10-03 10:55:00,68.4,68.43,68.36,68.43,9600.0,68.4,68.43,68.36,68.43,9600.0
2014-10-03 11:00:00,68.43,68.49,68.39,68.41,35400.0,68.43,68.49,68.39,68.41,35400.0
2014-10-03 11:05:00,68.41,68.44,68.36,68.41,26400.0,68.41,68.44,68.36,68.41,26400.0
2014-10-03 11:10:00,68.41,68.43,68.17,68.22,53700.0,68.41,68.43,68.17,68.22,53700.0
2014-10-03 11:15:00,68.22,68.31,68.17,68.2,15300.0,68.22,68.31,68.17,68.2,15300.0
2014-10-03 11:20:00,68.21,68.27,68.19,68.23,13600.0,68.21,68.27,68.19,68.23,13600.0
2014-10-03 11:25:00,68.24,68.33,68.22,68.33,8800.0,68.24,68.33,68.22,68.33,8800.0
2014-10-03 11:30:00,68.33,68.34,68.28,68.31,14200.0,68.33,68.34,68.28,68.31,14200.0
2014-10-03 11:35:00,68.29,68.3,68.21,68.21,5300.0,68.29,68.3,68.21,68.21,5300.0
2014-10-03 11:40:00,68.2,68.21,68.14,68.17,18300.0,68.2,68.21,68.14,68.17,18300.0
2014-10-03 11:45:00,68.16,68.19,68.1,68.15,16800.0,68.16,68.19,68.1,68.15,16800.0
2014-10-03 11:50:00,68.14,68.21,68.1,68.12,17000.0,68.14,68.21,68.1,68.12,17000.0
2014-10-03 11:55:00,68.12,68.25,68.12,68.25,8300.0,68.12,68.25,68.12,68.25,8300.0
2014-10-03 12:00:00,68.25,68.36,68.2,68.36,20100.0,68.25,68.36,68.2,68.36,20100.0
2014-10-03 12:05:00,68.35,68.35,68.26,68.26,13100.0,68.35,68.35,68.26,68.26,13100.0
2014-10-03 12:10:00,68.27,68.36,68.27,68.3,22200.0,68.27,68.36,68.27,68.3,22200.0
2014-10-03 12:15:00,68.3,68.32,68.27,68.3,13100.0,68.3,68.32,68.27,68.3,13100.0
2014-10-03 12:20:00,68.31,68.36,68.31,68.35,9100.0,68.31,68.36,68.31,68.35,9100.0
2014-10-03 12:25:00,68.35,68.39,68.34,68.36,14100.0,68.35,68.39,68.34,68.36,14100.0
2014-10-03 12:30:00,68.37,68.43,68.34,68.36,16700.0,68.37,68.43,68.34,68.36,16700.0
2014-10-03 12:35:00,68.37,68.37,68.32,68.36,11900.0,68.37,68.37,68.32,68.36,11900.0
2014-10-03 12:40:00,68.35,68.43,68.35,68.43,78000.0,68.35,68.43,68.35,68.43,78000.0
2014-10-03 12:45:00,68.42,68.42,68.34,68.42,15400.0,68.42,68.42,68.34,68.42,15400.0
2014-10-03 12:50:00,68.43,68.43,68.32,68.34,30000.0,68.43,68.43,68.32,68.34,30000.0
2014-10-03 12:55:00,68.34,68.36,68.33,68.34,13100.0,68.34,68.36,68.33,68.34,13100.0
2014-10-03 13:00:00,68.34,68.35,68.31,68.32,13300.0,68.34,68.35,68.31,68.32,13300.0
2014-10-03 13:05:00,68.33,68.35,68.29,68.31,10900.0,68.33,68.35,68.29,68.31,10900.0
2014-10-03 13:10:00,68.31,68.38,68.3,68.33,28200.0,68.31,68.38,68.3,68.33,28200.0
2014-10-03 13:15:00,68.32,68.35,68.28,68.35,9800.0,68.32,68.35,68.28,68.35,9800.0
2014-10-03 13:20:00,68.36,68.36,68.29,68.35,18400.0,68.36,68.36,68.29,68.35,18400.0
2014-10-03 13:25:00,68.35,68.36,68.3,68.3,47400.0,68.35,68.36,68.3,68.3,47400.0
2014-10-03 13:30:00,68.3,68.35,68.28,68.28,13400.0,68.3,68.35,68.28,68.28,13400.0
2014-10-03 13:35:00,68.29,68.38,68.29,68.36,22400.0,68.29,68.38,68.29,68.36,22400.0
2014-10-03 13:40:00,68.36,68.37,68.3,68.33,18900.0,68.36,68.37,68.3,68.33,18900.0
2014-10-03 13:45:00,68.33,68.33,68.29,68.33,10900.0,68.33,68.33,68.29,68.33,10900.0
2014-10-03 13:50:00,68.34,68.4,68.33,68.39,38000.0,68.34,68.4,68.33,68.39,38000.0
2014-10-03 13:55:00,68.39,68.44,68.38,68.39,37500.0,68.39,68.44,68.38,68.39,37500.0
2014-10-03 14:00:00,68.39,68.5,68.38,68.5,21500.0,68.39,68.5,68.38,68.5,21500.0
2014-10-03 14:05:00,68.5,68.5,68.4,68.4,25500.0,68.5,68.5,68.4,68.4,25500.0
2014-10-03 14:10:00,68.41,68.48,68.41,68.48,14800.0,68.41,68.48,68.41,68.48,14800.0
2014-10-03 14:15:00,68.47,68.56,68.46,68.53,73100.0,68.47,68.56,68.46,68.53,73100.0
2014-10-03 14:20:00,68.51,68.57,68.48,68.48,103000.0,68.51,68.57,68.48,68.48,103000.0
2014-10-03 14:25:00,68.48,68.52,68.45,68.46,21900.0,68.48,68.52,68.45,68.46,21900.0
2014-10-03 14:30:00,68.47,68.55,68.47,68.55,15600.0,68.47,68.55,68.47,68.55,15600.0
2014-10-03 14:35:00,68.54,68.57,68.53,68.54,13300.0,68.54,68.57,68.53,68.54,13300.0
2014-10-03 14:40:00,68.54,68.57,68.53,68.55,38900.0,68.54,68.57,68.53,68.55,38900.0
2014-10-03 14:45:00,68.55,68.55,68.48,68.5,30000.0,68.55,68.55,68.48,68.5,30000.0
2014-10-03 14:50:00,68.51,68.56,68.5,68.55,34300.0,68.51,68.56,68.5,68.55,34300.0
2014-10-03 14:55:00,68.56,68.67,68.55,68.66,25800.0,68.56,68.67,68.55,68.66,25800.0
2014-10-03 15:00:00,68.65,68.65,68.57,68.59,30000.0,68.65,68.65,68.57,68.59,30000.0
2014-10-03 15:05:00,68.58,68.58,68.48,68.51,18000.0,68.58,68.58,68.48,68.51,18000.0
2014-10-03 15:10:00,68.52,68.58,68.52,68.54,14800.0,68.52,68.58,68.52,68.54,14800.0
2014-10-03 15:15:00,68.54,68.55,68.49,68.49,18900.0,68.54,68.55,68.49,68.49,18900.0
2014-10-03 15:20:00,68.49,68.53,68.44,68.47,37400.0,68.49,68.53,68.44,68.47,37400.0
2014-10-03 15:25:00,68.47,68.58,68.44,68.52,22500.0,68.47,68.58,68.44,68.52,22500.0
2014-10-03 15:30:00,68.53,68.53,68.4,68.41,24300.0,68.53,68.53,68.4,68.41,24300.0
2014-10-03 15:35:00,68.42,68.5,68.41,68.48,17100.0,68.42,68.5,68.41,68.48,17100.0
2014-10-03 15:40:00,68.48,68.49,68.41,68.42,28200.0,68.48,68.49,68.41,68.42,28200.0
2014-10-03 15:45:00,68.42,68.49,68.41,68.49,85900.0,68.42,68.49,68.41,68.49,85900.0
2014-10-03 15:50:00,68.49,68.53,68.47,68.52,74500.0,68.49,68.53,68.47,68.52,74500.0
2014-10-03 15:55:00,68.52,68.53,68.37,68.39,116100.0,68.52,68.53,68.37,68.39,116100.0
2014-10-06 09:30:00,68.57,68.8,68.44,68.46,32900.0,68.57,68.8,68.44,68.46,32900.0
2014-10-06 09:35:00,68.48,68.6,68.31,68.37,42400.0,68.48,68.6,68.31,68.37,42400.0
2014-10-06 09:40:00,68.37,68.48,68.33,68.44,20100.0,68.37,68.48,68.33,68.44,20100.0
2014-10-06 09:45:00,68.44,68.55,68.41,68.51,10300.0,68.44,68.55,68.41,68.51,10300.0
2014-10-06 09:50:00,68.53,68.54,68.32,68.32,20000.0,68.53,68.54,68.32,68.32,20000.0
2014-10-06 09:55:00,68.28,68.35,68.19,68.19,6500.0,68.28,68.35,68.19,68.19,6500.0
2014-10-06 10:00:00,68.21,68.37,68.19,68.23,8900.0,68.21,68.37,68.19,68.23,8900.0
2014-10-06 10:05:00,68.23,68.33,68.22,68.32,8800.0,68.23,68.33,68.22,68.32,8800.0
2014-10-06 10:10:00,68.31,68.31,68.1,68.11,7800.0,68.31,68.31,68.1,68.11,7800.0
2014-10-06 10:15:00,68.11,68.15,68.04,68.05,11700.0,68.11,68.15,68.04,68.05,11700.0
2014-10-06 10:20:00,68.04,68.05,67.87,67.94,27400.0,68.04,68.05,67.87,67.94,27400.0
2014-10-06 10:25:00,67.95,68.02,67.9,68.02,6400.0,67.95,68.02,67.9,68.02,6400.0
2014-10-06 10:30:00,68.02,68.19,68.0,68.19,4800.0,68.02,68.19,68.0,68.19,4800.0
2014-10-06 10:35:00,68.19,68.3,68.19,68.22,15600.0,68.19,68.3,68.19,68.22,15600.0
2014-10-06 10:40:00,68.22,68.27,68.13,68.13,7600.0,68.22,68.27,68.13,68.13,7600.0
2014-10-06 10:45:00,68.12,68.14,67.91,67.92,13700.0,68.12,68.14,67.91,67.92,13700.0
2014-10-06 10:50:00,67.92,67.94,67.8,67.81,20600.0,67.92,67.94,67.8,67.81,20600.0
2014-10-06 10:55:00,67.8,67.94,67.77,67.93,26100.0,67.8,67.94,67.77,67.93,26100.0
2014-10-06 11:00:00,67.94,68.01,67.88,68.0,10500.0,67.94,68.01,67.88,68.0,10500.0
2014-10-06 11:05:00,67.98,68.04,67.96,68.03,8000.0,67.98,68.04,67.96,68.03,8000.0
2014-10-06 11:10:00,68.02,68.06,67.97,68.05,3900.0,68.02,68.06,67.97,68.05,3900.0
2014-10-06 11:15:00,68.02,68.06,67.9,67.99,8100.0,68.02,68.06,67.9,67.99,8100.0
2014-10-06 11:20:00,67.97,67.99,67.89,67.9,6000.0,67.97,67.99,67.89,67.9,6000.0
2014-10-06 11:25:00,67.9,67.92,67.78,67.8,6600.0,67.9,67.92,67.78,67.8,6600.0
2014-10-06 11:30:00,67.83,67.85,67.71,67.72,36000.0,67.83,67.85,67.71,67.72,36000.0
2014-10-06 11:35:00,67.73,67.81,67.71,67.72,9700.0,67.73,67.81,67.71,67.72,9700.0
2014-10-06 11:40:00,67.7,67.72,67.51,67.56,11900.0,67.7,67.72,67.51,67.56,11900.0
2014-10-06 11:45:00,67.57,67.59,67.45,67.58,18900.0,67.57,67.59,67.45,67.58,18900.0
2014-10-06 11:50:00,67.61,67.63,67.57,67.58,9400.0,67.61,67.63,67.57,67.58,9400.0
2014-10-06 11:55:00,67.58,67.67,67.56,67.61,21700.0,67.58,67.67,67.56,67.61,21700.0
2014-10-06 12:00:00,67.63,67.64,67.6,67.61,10300.0,67.63,67.64,67.6,67.61,10300.0
2014-10-06 12:05:00,67.61,67.74,67.61,67.71,10900.0,67.61,67.74,67.61,67.71,10900.0
2014-10-06 12:10:00,67.71,67.71,67.62,67.68,7200.0,67.71,67.71,67.62,67.68,7200.0
2014-10-06 12:15:00,67.68,67.79,67.65,67.77,6700.0,67.68,67.79,67.65,67.77,6700.0
2014-10-06 12:20:00,67.77,67.82,67.7,67.75,11100.0,67.77,67.82,67.7,67.75,11100.0
2014-10-06 12:25:00,67.75,67.81,67.7,67.7,6800.0,67.75,67.81,67.7,67.7,6800.0
2014-10-06 12:30:00,67.71,67.74,67.63,67.66,7200.0,67.71,67.74,67.63,67.66,7200.0
2014-10-06 12:35:00,67.67,67.68,67.57,67.58,6600.0,67.67,67.68,67.57,67.58,6600.0
2014-10-06 12:40:00,67.59,67.66,67.46,67.55,16300.0,67.59,67.66,67.46,67.55,16300.0
2014-10-06 12:45:00,67.56,67.59,67.49,67.56,7800.0,67.56,67.59,67.49,67.56,7800.0
2014-10-06 12:50:00,67.56,67.63,67.54,67.58,6900.0,67.56,67.63,67.54,67.58,6900.0
2014-10-06 12:55:00,67.57,67.65,67.53,67.61,8900.0,67.57,67.65,67.53,67.61,8900.0
2014-10-06 13:00:00,67.62,67.71,67.53,67.69,9700.0,67.62,67.71,67.53,67.69,9700.0
2014-10-06 13:05:00,67.7,67.7,67.63,67.63,7000.0,67.7,67.7,67.63,67.63,7000.0
2014-10-06 13:10:00,67.65,67.69,67.6,67.66,4200.0,67.65,67.69,67.6,67.66,4200.0
2014-10-06 13:15:00,67.69,67.78,67.65,67.74,5400.0,67.69,67.78,67.65,67.74,5400.0
2014-10-06 13:20:00,67.74,67.85,67.74,67.85,7900.0,67.74,67.85,67.74,67.85,7900.0
2014-10-06 13:25:00,67.87,67.91,67.83,67.91,9800.0,67.87,67.91,67.83,67.91,9800.0
2014-10-06 13:30:00,67.91,67.93,67.83,67.87,19100.0,67.91,67.93,67.83,67.87,19100.0
2014-10-06 13:35:00,67.88,67.88,67.79,67.84,6600.0,67.88,67.88,67.79,67.84,6600.0
2014-10-06 13:40:00,67.83,67.87,67.8,67.87,5700.0,67.83,67.87,67.8,67.87,5700.0
2014-10-06 13:45:00,67.86,67.87,67.79,67.83,11200.0,67.86,67.87,67.79,67.83,11200.0
2014-10-06 13:50:00,67.84,67.84,67.76,67.79,53000.0,67.84,67.84,67.76,67.79,53000.0
2014-10-06 13:55:00,67.79,67.85,67.76,67.8,13700.0,67.79,67.85,67.76,67.8,13700.0
2014-10-06 14:00:00,67.81,67.87,67.78,67.84,13600.0,67.81,67.87,67.78,67.84,13600.0
2014-10-06 14:05:00,67.84,67.89,67.75,67.76,13300.0,67.84,67.89,67.75,67.76,13300.0
2014-10-06 14:10:00,67.76,67.78,67.7,67.74,10600.0,67.76,67.78,67.7,67.74,10600.0
2014-10-06 14:15:00,67.73,67.81,67.67,67.78,9400.0,67.73,67.81,67.67,67.78,9400.0
2014-10-06 14:20:00,67.79,67.97,67.79,67.97,28300.0,67.79,67.97,67.79,67.97,28300.0
2014-10-06 14:25:00,67.97,67.98,67.87,67.9,9800.0,67.97,67.98,67.87,67.9,9800.0
2014-10-06 14:30:00,67.91,67.99,67.89,67.93,19400.0,67.91,67.99,67.89,67.93,19400.0
2014-10-06 14:35:00,67.93,68.01,67.93,67.97,14500.0,67.93,68.01,67.93,67.97,14500.0
2014-10-06 14:40:00,67.96,67.97,67.88,67.94,15800.0,67.96,67.97,67.88,67.94,15800.0
2014-10-06 14:45:00,67.96,67.99,67.9,67.93,8700.0,67.96,67.99,67.9,67.93,8700.0
2014-10-06 14:50:00,67.93,67.98,67.89,67.9,10200.0,67.93,67.98,67.89,67.9,10200.0
2014-10-06 14:55:00,67.9,67.92,67.82,67.84,14000.0,67.9,67.92,67.82,67.84,14000.0
2014-10-06 15:00:00,67.82,67.86,67.73,67.75,17400.0,67.82,67.86,67.73,67.75,17400.0
2014-10-06 15:05:00,67.74,67.75,67.63,67.63,21900.0,67.74,67.75,67.63,67.63,21900.0
2014-10-06 15:10:00,67.63,67.66,67.58,67.6,19300.0,67.63,67.66,67.58,67.6,19300.0
2014-10-06 15:15:00,67.6,67.7,67.6,67.67,16300.0,67.6,67.7,67.6,67.67,16300.0
2014-10-06 15:20:00,67.67,67.79,67.61,67.78,34200.0,67.67,67.79,67.61,67.78,34200.0
2014-10-06 15:25:00,67.78,67.79,67.71,67.71,18300.0,67.78,67.79,67.71,67.71,18300.0
2014-10-06 15:30:00,67.71,67.71,67.62,67.64,32900.0,67.71,67.71,67.62,67.64,32900.0
2014-10-06 15:35:00,67.63,67.7,67.63,67.68,30100.0,67.63,67.7,67.63,67.68,30100.0
2014-10-06 15:40:00,67.68,67.68,67.6,67.62,29800.0,67.68,67.68,67.6,67.62,29800.0
2014-10-06 15:45:00,67.62,67.64,67.59,67.62,31100.0,67.62,67.64,67.59,67.62,31100.0
2014-10-06 15:50:00,67.61,67.68,67.58,67.66,59900.0,67.61,67.68,67.58,67.66,59900.0
2014-10-06 15:55:00,67.67,67.72,67.62,67.67,78000.0,67.67,67.72,67.62,67.67,78000.0
2014-10-07 09:30:00,67.4,67.63,66.83,66.89,51600.0,67.4,67.63,66.83,66.89,51600.0
2014-10-07 09:35:00,66.92,66.95,66.63,66.82,33200.0,66.92,66.95,66.63,66.82,33200.0
2014-10-07 09:40:00,66.82,66.87,66.56,66.59,42700.0,66.82,66.87,66.56,66.59,42700.0
2014-10-07 09:45:00,66.58,66.66,66.41,66.66,32900.0,66.58,66.66,66.41,66.66,32900.0
2014-10-07 09:50:00,66.64,66.71,66.48,66.51,46100.0,66.64,66.71,66.48,66.51,46100.0
2014-10-07 09:55:00,66.53,66.59,66.38,66.43,25900.0,66.53,66.59,66.38,66.43,25900.0
2014-10-07 10:00:00,66.43,66.66,66.42,66.66,37000.0,66.43,66.66,66.42,66.66,37000.0
2014-10-07 10:05:00,66.67,66.82,66.58,66.72,45700.0,66.67,66.82,66.58,66.72,45700.0
2014-10-07 10:10:00,66.72,66.81,66.72,66.78,41700.0,66.72,66.81,66.72,66.78,41700.0
2014-10-07 10:15:00,66.77,66.87,66.69,66.87,41100.0,66.77,66.87,66.69,66.87,41100.0
2014-10-07 10:20:00,66.88,66.92,66.8,66.92,27700.0,66.88,66.92,66.8,66.92,27700.0
2014-10-07 10:25:00,66.92,66.98,66.86,66.98,30700.0,66.92,66.98,66.86,66.98,30700.0
2014-10-07 10:30:00,67.0,67.16,67.0,67.03,14600.0,67.0,67.16,67.0,67.03,14600.0
2014-10-07 10:35:00,67.03,67.03,66.88,66.88,13000.0,67.03,67.03,66.88,66.88,13000.0
2014-10-07 10:40:00,66.88,66.99,66.86,66.92,16500.0,66.88,66.99,66.86,66.92,16500.0
2014-10-07 10:45:00,66.92,67.06,66.92,67.0,22300.0,66.92,67.06,66.92,67.0,22300.0
2014-10-07 10:50:00,67.01,67.09,66.99,67.06,23700.0,67.01,67.09,66.99,67.06,23700.0
2014-10-07 10:55:00,67.06,67.1,66.92,66.94,34700.0,67.06,67.1,66.92,66.94,34700.0
2014-10-07 11:00:00,66.94,66.95,66.78,66.81,59500.0,66.94,66.95,66.78,66.81,59500.0
2014-10-07 11:05:00,66.82,66.86,66.78,66.79,39100.0,66.82,66.86,66.78,66.79,39100.0
2014-10-07 11:10:00,66.79,66.8,66.73,66.74,15400.0,66.79,66.8,66.73,66.74,15400.0
2014-10-07 11:15:00,66.74,66.74,66.56,66.61,29500.0,66.74,66.74,66.56,66.61,29500.0
2014-10-07 11:20:00,66.6,66.66,66.57,66.58,43000.0,66.6,66.66,66.57,66.58,43000.0
2014-10-07 11:25:00,66.57,66.73,66.56,66.69,29100.0,66.57,66.73,66.56,66.69,29100.0
2014-10-07 11:30:00,66.67,66.81,66.64,66.8,38300.0,66.67,66.81,66.64,66.8,38300.0
2014-10-07 11:35:00,66.81,66.84,66.73,66.83,14500.0,66.81,66.84,66.73,66.83,14500.0
2014-10-07 11:40:00,66.83,66.99,66.82,66.99,21200.0,66.83,66.99,66.82,66.99,21200.0
2014-10-07 11:45:00,66.98,67.0,66.93,66.97,13800.0,66.98,67.0,66.93,66.97,13800.0
2014-10-07 11:50:00,66.96,67.03,66.84,67.02,69600.0,66.96,67.03,66.84,67.02,69600.0
2014-10-07 11:55:00,67.03,67.29,67.02,67.29,85500.0,67.03,67.29,67.02,67.29,85500.0
2014-10-07 12:00:00,67.3,67.46,67.15,67.18,124500.0,67.3,67.46,67.15,67.18,124500.0
2014-10-07 12:05:00,67.17,67.21,67.14,67.2,9700.0,67.17,67.21,67.14,67.2,9700.0
2014-10-07 12:10:00,67.19,67.37,67.19,67.29,23700.0,67.19,67.37,67.19,67.29,23700.0
2014-10-07 12:15:00,67.3,67.51,67.22,67.5,44100.0,67.3,67.51,67.22,67.5,44100.0
2014-10-07 12:20:00,67.52,67.55,67.2,67.27,55300.0,67.52,67.55,67.2,67.27,55300.0
2014-10-07 12:25:00,67.26,67.27,67.14,67.14,23400.0,67.26,67.27,67.14,67.14,23400.0
2014-10-07 12:30:00,67.13,67.16,66.97,66.98,22600.0,67.13,67.16,66.97,66.98,22600.0
2014-10-07 12:35:00,66.99,67.12,66.98,67.12,29100.0,66.99,67.12,66.98,67.12,29100.0
2014-10-07 12:40:00,67.12,67.14,67.06,67.1,22800.0,67.12,67.14,67.06,67.1,22800.0
2014-10-07 12:45:00,67.1,67.12,67.03,67.03,22600.0,67.1,67.12,67.03,67.03,22600.0
2014-10-07 12:50:00,67.03,67.1,66.95,66.95,15400.0,67.03,67.1,66.95,66.95,15400.0
2014-10-07 12:55:00,66.96,67.02,66.96,67.0,16400.0,66.96,67.02,66.96,67.0,16400.0
2014-10-07 13:00:00,67.01,67.01,66.89,66.91,21300.0,67.01,67.01,66.89,66.91,21300.0
2014-10-07 13:05:00,66.91,66.91,66.72,66.72,13400.0,66.91,66.91,66.72,66.72,13400.0
2014-10-07 13:10:00,66.71,66.83,66.71,66.81,32300.0,66.71,66.83,66.71,66.81,32300.0
2014-10-07 13:15:00,66.81,66.88,66.73,66.78,24500.0,66.81,66.88,66.73,66.78,24500.0
2014-10-07 13:20:00,66.78,66.85,66.77,66.83,12800.0,66.78,66.85,66.77,66.83,12800.0
2014-10-07 13:25:00,66.83,66.88,66.8,66.84,10200.0,66.83,66.88,66.8,66.84,10200.0
2014-10-07 13:30:00,66.84,66.88,66.82,66.82,24800.0,66.84,66.88,66.82,66.82,24800.0
2014-10-07 13:35:00,66.81,66.85,66.71,66.76,27400.0,66.81,66.85,66.71,66.76,27400.0
2014-10-07 13:40:00,66.77,66.83,66.72,66.73,30400.0,66.77,66.83,66.72,66.73,30400.0
2014-10-07 13:45:00,66.73,66.73,66.65,66.67,17400.0,66.73,66.73,66.65,66.67,17400.0
2014-10-07 13:50:00,66.67,66.77,66.65,66.7,23000.0,66.67,66.77,66.65,66.7,23000.0
2014-10-07 13:55:00,66.7,66.77,66.67,66.73,14500.0,66.7,66.77,66.67,66.73,14500.0
2014-10-07 14:00:00,66.73,66.74,66.59,66.65,27100.0,66.73,66.74,66.59,66.65,27100.0
2014-10-07 14:05:00,66.65,66.71,66.62,66.67,20800.0,66.65,66.71,66.62,66.67,20800.0
2014-10-07 14:10:00,66.67,66.78,66.64,66.74,11900.0,66.67,66.78,66.64,66.74,11900.0
2014-10-07 14:15:00,66.74,66.77,66.66,66.71,20800.0,66.74,66.77,66.66,66.71,20800.0
2014-10-07 14:20:00,66.71,66.72,66.58,66.61,27300.0,66.71,66.72,66.58,66.61,27300.0
2014-10-07 14:25:00,66.62,66.68,66.55,66.58,44600.0,66.62,66.68,66.55,66.58,44600.0
2014-10-07 14:30:00,66.57,66.57,66.38,66.42,39600.0,66.57,66.57,66.38,66.42,39600.0
2014-10-07 14:35:00,66.41,66.51,66.4,66.49,20400.0,66.41,66.51,66.4,66.49,20400.0
2014-10-07 14:40:00,66.48,66.52,66.43,66.49,19600.0,66.48,66.52,66.43,66.49,19600.0
2014-10-07 14:45:00,66.49,66.51,66.44,66.44,17200.0,66.49,66.51,66.44,66.44,17200.0
2014-10-07 14:50:00,66.42,66.52,66.41,66.45,25600.0,66.42,66.52,66.41,66.45,25600.0
2014-10-07 14:55:00,66.45,66.5,66.41,66.41,23200.0,66.45,66.5,66.41,66.41,23200.0
2014-10-07 15:00:00,66.41,66.48,66.35,66.46,43700.0,66.41,66.48,66.35,66.46,43700.0
2014-10-07 15:05:00,66.47,66.49,66.31,66.34,54500.0,66.47,66.49,66.31,66.34,54500.0
2014-10-07 15:10:00,66.34,66.34,66.2,66.25,63900.0,66.34,66.34,66.2,66.25,63900.0
2014-10-07 15:15:00,66.26,66.27,66.12,66.15,53700.0,66.26,66.27,66.12,66.15,53700.0
2014-10-07 15:20:00,66.16,66.24,66.09,66.22,55500.0,66.16,66.24,66.09,66.22,55500.0
2014-10-07 15:25:00,66.22,66.23,66.16,66.23,35100.0,66.22,66.23,66.16,66.23,35100.0
2014-10-07 15:30:00,66.24,66.33,66.22,66.27,27100.0,66.24,66.33,66.22,66.27,27100.0
2014-10-07 15:35:00,66.27,66.27,66.16,66.17,47700.0,66.27,66.27,66.16,66.17,47700.0
2014-10-07 15:40:00,66.17,66.21,66.13,66.15,56000.0,66.17,66.21,66.13,66.15,56000.0
2014-10-07 15:45:00,66.15,66.22,66.14,66.15,74100.0,66.15,66.22,66.14,66.15,74100.0
2014-10-07 15:50:00,66.15,66.16,66.04,66.09,109600.0,66.15,66.16,66.04,66.09,109600.0
2014-10-07 15:55:00,66.08,66.09,65.93,65.97,174900.0,66.08,66.09,65.93,65.97,174900.0
2014-10-08 09:30:00,66.0,66.27,65.93,66.1,41100.0,66.0,66.27,65.93,66.1,41100.0
2014-10-08 09:35:00,66.09,66.16,65.93,65.93,44500.0,66.09,66.16,65.93,65.93,44500.0
2014-10-08 09:40:00,65.9,66.08,65.9,65.96,29000.0,65.9,66.08,65.9,65.96,29000.0
2014-10-08 09:45:00,65.98,66.05,65.86,65.88,61800.0,65.98,66.05,65.86,65.88,61800.0
2014-10-08 09:50:00,65.92,65.98,65.69,65.69,25900.0,65.92,65.98,65.69,65.69,25900.0
2014-10-08 09:55:00,65.69,65.73,65.53,65.55,28000.0,65.69,65.73,65.53,65.55,28000.0
2014-10-08 10:00:00,65.57,65.66,65.43,65.58,36600.0,65.57,65.66,65.43,65.58,36600.0
2014-10-08 10:05:00,65.58,65.87,65.58,65.75,75200.0,65.58,65.87,65.58,65.75,75200.0
2014-10-08 10:10:00,65.77,65.95,65.75,65.82,26400.0,65.77,65.95,65.75,65.82,26400.0
2014-10-08 10:15:00,65.82,65.83,65.75,65.81,73300.0,65.82,65.83,65.75,65.81,73300.0
2014-10-08 10:20:00,65.82,65.87,65.64,65.64,35700.0,65.82,65.87,65.64,65.64,35700.0
2014-10-08 10:25:00,65.64,65.87,65.6,65.84,13800.0,65.64,65.87,65.6,65.84,13800.0
2014-10-08 10:30:00,65.85,65.91,65.76,65.86,12900.0,65.85,65.91,65.76,65.86,12900.0
2014-10-08 10:35:00,65.87,65.91,65.71,65.79,27700.0,65.87,65.91,65.71,65.79,27700.0
2014-10-08 10:40:00,65.78,65.8,65.58,65.64,33200.0,65.78,65.8,65.58,65.64,33200.0
2014-10-08 10:45:00,65.64,65.66,65.52,65.66,25400.0,65.64,65.66,65.52,65.66,25400.0
2014-10-08 10:50:00,65.64,65.65,65.55,65.56,24100.0,65.64,65.65,65.55,65.56,24100.0
2014-10-08 10:55:00,65.57,65.64,65.55,65.56,48200.0,65.57,65.64,65.55,65.56,48200.0
2014-10-08 11:00:00,65.54,65.61,65.41,65.41,37800.0,65.54,65.61,65.41,65.41,37800.0
2014-10-08 11:05:00,65.44,65.66,65.44,65.65,18400.0,65.44,65.66,65.44,65.65,18400.0
2014-10-08 11:10:00,65.64,65.7,65.62,65.67,16300.0,65.64,65.7,65.62,65.67,16300.0
2014-10-08 11:15:00,65.66,65.66,65.53,65.59,43600.0,65.66,65.66,65.53,65.59,43600.0
2014-10-08 11:20:00,65.59,65.81,65.56,65.75,41100.0,65.59,65.81,65.56,65.75,41100.0
2014-10-08 11:25:00,65.76,66.0,65.74,65.96,19500.0,65.76,66.0,65.74,65.96,19500.0
2014-10-08 11:30:00,65.93,65.98,65.88,65.94,26500.0,65.93,65.98,65.88,65.94,26500.0
2014-10-08 11:35:00,65.93,65.93,65.83,65.83,24400.0,65.93,65.93,65.83,65.83,24400.0
2014-10-08 11:40:00,65.84,66.0,65.82,65.97,28000.0,65.84,66.0,65.82,65.97,28000.0
2014-10-08 11:45:00,65.96,65.98,65.86,65.87,9800.0,65.96,65.98,65.86,65.87,9800.0
2014-10-08 11:50:00,65.88,66.0,65.85,65.98,26200.0,65.88,66.0,65.85,65.98,26200.0
2014-10-08 11:55:00,65.97,66.07,65.92,66.07,15800.0,65.97,66.07,65.92,66.07,15800.0
2014-10-08 12:00:00,66.06,66.22,66.06,66.18,43100.0,66.06,66.22,66.06,66.18,43100.0
2014-10-08 12:05:00,66.18,66.22,66.15,66.18,26800.0,66.18,66.22,66.15,66.18,26800.0
2014-10-08 12:10:00,66.17,66.21,66.14,66.21,17300.0,66.17,66.21,66.14,66.21,17300.0
2014-10-08 12:15:00,66.22,66.23,66.17,66.23,11000.0,66.22,66.23,66.17,66.23,11000.0
2014-10-08 12:20:00,66.22,66.25,66.19,66.22,11900.0,66.22,66.25,66.19,66.22,11900.0
2014-10-08 12:25:00,66.22,66.27,66.19,66.21,27200.0,66.22,66.27,66.19,66.21,27200.0
2014-10-08 12:30:00,66.21,66.23,66.17,66.21,12400.0,66.21,66.23,66.17,66.21,12400.0
2014-10-08 12:35:00,66.22,66.33,66.2,66.3,26200.0,66.22,66.33,66.2,66.3,26200.0
2014-10-08 12:40:00,66.3,66.36,66.25,66.29,22600.0,66.3,66.36,66.25,66.29,22600.0
2014-10-08 12:45:00,66.29,66.31,66.21,66.28,7900.0,66.29,66.31,66.21,66.28,7900.0
2014-10-08 12:50:00,66.29,66.3,66.23,66.27,17900.0,66.29,66.3,66.23,66.27,17900.0
2014-10-08 12:55:00,66.26,66.37,66.25,66.37,13000.0,66.26,66.37,66.25,66.37,13000.0
2014-10-08 13:00:00,66.38,66.5,66.33,66.47,27800.0,66.38,66.5,66.33,66.47,27800.0
2014-10-08 13:05:00,66.48,66.5,66.42,66.48,28800.0,66.48,66.5,66.42,66.48,28800.0
2014-10-08 13:10:00,66.48,66.51,66.45,66.47,11500.0,66.48,66.51,66.45,66.47,11500.0
2014-10-08 13:15:00,66.47,66.56,66.47,66.5,31200.0,66.47,66.56,66.47,66.5,31200.0
2014-10-08 13:20:00,66.51,66.54,66.47,66.48,15100.0,66.51,66.54,66.47,66.48,15100.0
2014-10-08 13:25:00,66.48,66.52,66.47,66.48,43000.0,66.48,66.52,66.47,66.48,43000.0
2014-10-08 13:30:00,66.48,66.53,66.42,66.52,29100.0,66.48,66.53,66.42,66.52,29100.0
2014-10-08 13:35:00,66.51,66.56,66.51,66.56,52000.0,66.51,66.56,66.51,66.56,52000.0
2014-10-08 13:40:00,66.56,66.59,66.56,66.58,27600.0,66.56,66.59,66.56,66.58,27600.0
2014-10-08 13:45:00,66.58,66.76,66.58,66.74,30600.0,66.58,66.76,66.58,66.74,30600.0
2014-10-08 13:50:00,66.74,66.8,66.73,66.75,26500.0,66.74,66.8,66.73,66.75,26500.0
2014-10-08 13:55:00,66.75,66.77,66.75,66.75,15000.0,66.75,66.77,66.75,66.75,15000.0
2014-10-08 14:00:00,66.75,66.94,66.71,66.93,86600.0,66.75,66.94,66.71,66.93,86600.0
2014-10-08 14:05:00,66.91,67.14,66.91,67.11,60300.0,66.91,67.14,66.91,67.11,60300.0
2014-10-08 14:10:00,67.12,67.33,67.12,67.19,49300.0,67.12,67.33,67.12,67.19,49300.0
2014-10-08 14:15:00,67.17,67.25,67.07,67.23,35600.0,67.17,67.25,67.07,67.23,35600.0
2014-10-08 14:20:00,67.25,67.41,67.25,67.31,36100.0,67.25,67.41,67.25,67.31,36100.0
2014-10-08 14:25:00,67.32,67.35,67.24,67.3,31700.0,67.32,67.35,67.24,67.3,31700.0
2014-10-08 14:30:00,67.29,67.47,67.29,67.45,26900.0,67.29,67.47,67.29,67.45,26900.0
2014-10-08 14:35:00,67.43,67.45,67.3,67.3,14600.0,67.43,67.45,67.3,67.3,14600.0
2014-10-08 14:40:00,67.32,67.45,67.32,67.42,40100.0,67.32,67.45,67.32,67.42,40100.0
2014-10-08 14:45:00,67.4,67.53,67.4,67.5,42800.0,67.4,67.53,67.4,67.5,42800.0
2014-10-08 14:50:00,67.48,67.54,67.42,67.47,38600.0,67.48,67.54,67.42,67.47,38600.0
2014-10-08 14:55:00,67.45,67.54,67.42,67.51,41200.0,67.45,67.54,67.42,67.51,41200.0
2014-10-08 15:00:00,67.51,67.66,67.5,67.63,46700.0,67.51,67.66,67.5,67.63,46700.0
2014-10-08 15:05:00,67.63,67.7,67.6,67.68,36800.0,67.63,67.7,67.6,67.68,36800.0
2014-10-08 15:10:00,67.67,67.69,67.62,67.64,21500.0,67.67,67.69,67.62,67.64,21500.0
2014-10-08 15:15:00,67.62,67.66,67.59,67.63,23500.0,67.62,67.66,67.59,67.63,23500.0
2014-10-08 15:20:00,67.63,67.82,67.59,67.8,42300.0,67.63,67.82,67.59,67.8,42300.0
2014-10-08 15:25:00,67.81,67.91,67.81,67.87,58000.0,67.81,67.91,67.81,67.87,58000.0
2014-10-08 15:30:00,67.87,67.87,67.72,67.79,41900.0,67.87,67.87,67.72,67.79,41900.0
2014-10-08 15:35:00,67.79,67.88,67.78,67.85,47400.0,67.79,67.88,67.78,67.85,47400.0
2014-10-08 15:40:00,67.85,68.04,67.84,68.0,80300.0,67.85,68.04,67.84,68.0,80300.0
2014-10-08 15:45:00,68.0,68.05,67.94,68.03,97500.0,68.0,68.05,67.94,68.03,97500.0
2014-10-08 15:50:00,68.04,68.09,67.95,67.96,147100.0,68.04,68.09,67.95,67.96,147100.0
2014-10-08 15:55:00,67.96,68.06,67.95,67.98,228500.0,67.96,68.06,67.95,67.98,228500.0
2014-10-09 09:30:00,67.83,67.84,67.15,67.79,46000.0,67.83,67.84,67.15,67.79,46000.0
2014-10-09 09:35:00,67.77,67.96,67.7,67.96,40400.0,67.77,67.96,67.7,67.96,40400.0
2014-10-09 09:40:00,67.91,67.92,67.63,67.75,15200.0,67.91,67.92,67.63,67.75,15200.0
2014-10-09 09:45:00,67.71,67.73,67.39,67.4,37300.0,67.71,67.73,67.39,67.4,37300.0
2014-10-09 09:50:00,67.39,67.39,67.2,67.24,19900.0,67.39,67.39,67.2,67.24,19900.0
2014-10-09 09:55:00,67.24,67.25,67.05,67.23,17600.0,67.24,67.25,67.05,67.23,17600.0
2014-10-09 10:00:00,67.25,67.36,67.18,67.35,29600.0,67.25,67.36,67.18,67.35,29600.0
2014-10-09 10:05:00,67.35,67.38,67.26,67.31,32700.0,67.35,67.38,67.26,67.31,32700.0
2014-10-09 10:10:00,67.31,67.49,67.25,67.49,42200.0,67.31,67.49,67.25,67.49,42200.0
2014-10-09 10:15:00,67.5,67.56,67.36,67.42,30600.0,67.5,67.56,67.36,67.42,30600.0
2014-10-09 10:20:00,67.43,67.59,67.41,67.48,18600.0,67.43,67.59,67.41,67.48,18600.0
2014-10-09 10:25:00,67.47,67.5,67.37,67.49,18000.0,67.47,67.5,67.37,67.49,18000.0
2014-10-09 10:30:00,67.48,67.48,67.23,67.26,54500.0,67.48,67.48,67.23,67.26,54500.0
2014-10-09 10:35:00,67.26,67.28,67.15,67.21,16500.0,67.26,67.28,67.15,67.21,16500.0
2014-10-09 10:40:00,67.21,67.3,67.1,67.26,15100.0,67.21,67.3,67.1,67.26,15100.0
2014-10-09 10:45:00,67.25,67.3,67.17,67.28,27700.0,67.25,67.3,67.17,67.28,27700.0
2014-10-09 10:50:00,67.27,67.27,67.19,67.23,24100.0,67.27,67.27,67.19,67.23,24100.0
2014-10-09 10:55:00,67.24,67.44,67.21,67.42,23500.0,67.24,67.44,67.21,67.42,23500.0
2014-10-09 11:00:00,67.44,67.47,67.2,67.2,17300.0,67.44,67.47,67.2,67.2,17300.0
2014-10-09 11:05:00,67.23,67.49,67.23,67.42,27300.0,67.23,67.49,67.23,67.42,27300.0
2014-10-09 11:10:00,67.41,67.5,67.35,67.47,26400.0,67.41,67.5,67.35,67.47,26400.0
2014-10-09 11:15:00,67.5,67.5,67.37,67.38,15500.0,67.5,67.5,67.37,67.38,15500.0
2014-10-09 11:20:00,67.38,67.52,67.37,67.47,68100.0,67.38,67.52,67.37,67.47,68100.0
2014-10-09 11:25:00,67.47,67.65,67.47,67.6,41100.0,67.47,67.65,67.47,67.6,41100.0
2014-10-09 11:30:00,67.6,67.61,67.45,67.46,46500.0,67.6,67.61,67.45,67.46,46500.0
2014-10-09 11:35:00,67.45,67.6,67.41,67.48,40800.0,67.45,67.6,67.41,67.48,40800.0
2014-10-09 11:40:00,67.47,67.49,67.17,67.17,41200.0,67.47,67.49,67.17,67.17,41200.0
2014-10-09 11:45:00,67.21,67.26,67.07,67.07,27400.0,67.21,67.26,67.07,67.07,27400.0
2014-10-09 11:50:00,67.1,67.22,66.92,66.97,24500.0,67.1,67.22,66.92,66.97,24500.0
2014-10-09 11:55:00,66.94,67.02,66.82,66.91,16500.0,66.94,67.02,66.82,66.91,16500.0
2014-10-09 12:00:00,66.91,67.0,66.85,66.93,18900.0,66.91,67.0,66.85,66.93,18900.0
2014-10-09 12:05:00,66.96,66.98,66.85,66.9,16500.0,66.96,66.98,66.85,66.9,16500.0
2014-10-09 12:10:00,66.9,66.96,66.75,66.79,18800.0,66.9,66.96,66.75,66.79,18800.0
2014-10-09 12:15:00,66.8,66.9,66.66,66.78,31900.0,66.8,66.9,66.66,66.78,31900.0
2014-10-09 12:20:00,66.78,66.78,66.66,66.69,13000.0,66.78,66.78,66.66,66.69,13000.0
2014-10-09 12:25:00,66.69,66.71,66.46,66.59,27200.0,66.69,66.71,66.46,66.59,27200.0
2014-10-09 12:30:00,66.56,66.6,66.44,66.55,12300.0,66.56,66.6,66.44,66.55,12300.0
2014-10-09 12:35:00,66.55,66.62,66.5,66.52,8200.0,66.55,66.62,66.5,66.52,8200.0
2014-10-09 12:40:00,66.51,66.57,66.46,66.52,21300.0,66.51,66.57,66.46,66.52,21300.0
2014-10-09 12:45:00,66.5,66.53,66.43,66.51,18300.0,66.5,66.53,66.43,66.51,18300.0
2014-10-09 12:50:00,66.5,66.51,66.4,66.4,15300.0,66.5,66.51,66.4,66.4,15300.0
2014-10-09 12:55:00,66.41,66.45,66.32,66.41,16400.0,66.41,66.45,66.32,66.41,16400.0
2014-10-09 13:00:00,66.41,66.41,66.22,66.24,25100.0,66.41,66.41,66.22,66.24,25100.0
2014-10-09 13:05:00,66.24,66.3,66.1,66.14,20100.0,66.24,66.3,66.1,66.14,20100.0
2014-10-09 13:10:00,66.16,66.21,66.06,66.16,26000.0,66.16,66.21,66.06,66.16,26000.0
2014-10-09 13:15:00,66.16,66.26,66.13,66.21,15500.0,66.16,66.26,66.13,66.21,15500.0
2014-10-09 13:20:00,66.21,66.49,66.2,66.46,19200.0,66.21,66.49,66.2,66.46,19200.0
2014-10-09 13:25:00,66.45,66.45,66.35,66.35,6800.0,66.45,66.45,66.35,66.35,6800.0
2014-10-09 13:30:00,66.32,66.46,66.28,66.46,11900.0,66.32,66.46,66.28,66.46,11900.0
2014-10-09 13:35:00,66.46,66.53,66.44,66.5,41000.0,66.46,66.53,66.44,66.5,41000.0
2014-10-09 13:40:00,66.49,66.5,66.4,66.5,11300.0,66.49,66.5,66.4,66.5,11300.0
2014-10-09 13:45:00,66.51,66.52,66.38,66.39,20200.0,66.51,66.52,66.38,66.39,20200.0
2014-10-09 13:50:00,66.42,66.49,66.1,66.11,30200.0,66.42,66.49,66.1,66.11,30200.0
2014-10-09 13:55:00,66.12,66.23,66.06,66.15,18300.0,66.12,66.23,66.06,66.15,18300.0
2014-10-09 14:00:00,66.14,66.14,65.86,65.88,71300.0,66.14,66.14,65.86,65.88,71300.0
2014-10-09 14:05:00,65.87,65.95,65.82,65.86,43300.0,65.87,65.95,65.82,65.86,43300.0
2014-10-09 14:10:00,65.88,65.9,65.73,65.75,34800.0,65.88,65.9,65.73,65.75,34800.0
2014-10-09 14:15:00,65.76,65.82,65.52,65.59,73300.0,65.76,65.82,65.52,65.59,73300.0
2014-10-09 14:20:00,65.57,65.63,65.53,65.59,55200.0,65.57,65.63,65.53,65.59,55200.0
2014-10-09 14:25:00,65.58,65.72,65.58,65.64,37900.0,65.58,65.72,65.58,65.64,37900.0
2014-10-09 14:30:00,65.64,65.64,65.48,65.61,39400.0,65.64,65.64,65.48,65.61,39400.0
2014-10-09 14:35:00,65.61,65.86,65.61,65.79,30300.0,65.61,65.86,65.61,65.79,30300.0
2014-10-09 14:40:00,65.78,65.81,65.74,65.77,45700.0,65.78,65.81,65.74,65.77,45700.0
2014-10-09 14:45:00,65.77,65.81,65.65,65.72,34100.0,65.77,65.81,65.65,65.72,34100.0
2014-10-09 14:50:00,65.71,65.88,65.7,65.83,21300.0,65.71,65.88,65.7,65.83,21300.0
2014-10-09 14:55:00,65.83,65.84,65.74,65.8,28900.0,65.83,65.84,65.74,65.8,28900.0
2014-10-09 15:00:00,65.8,65.84,65.67,65.8,34900.0,65.8,65.84,65.67,65.8,34900.0
2014-10-09 15:05:00,65.8,65.82,65.57,65.58,51400.0,65.8,65.82,65.57,65.58,51400.0
2014-10-09 15:10:00,65.58,65.87,65.58,65.8,39100.0,65.58,65.87,65.58,65.8,39100.0
2014-10-09 15:15:00,65.79,65.84,65.76,65.8,66500.0,65.79,65.84,65.76,65.8,66500.0
2014-10-09 15:20:00,65.8,65.89,65.75,65.84,35600.0,65.8,65.89,65.75,65.84,35600.0
2014-10-09 15:25:00,65.85,65.87,65.8,65.81,55400.0,65.85,65.87,65.8,65.81,55400.0
2014-10-09 15:30:00,65.82,65.94,65.82,65.89,51000.0,65.82,65.94,65.82,65.89,51000.0
2014-10-09 15:35:00,65.9,65.92,65.75,65.79,104700.0,65.9,65.92,65.75,65.79,104700.0
2014-10-09 15:40:00,65.8,65.84,65.66,65.72,63100.0,65.8,65.84,65.66,65.72,63100.0
2014-10-09 15:45:00,65.71,65.72,65.64,65.65,59200.0,65.71,65.72,65.64,65.65,59200.0
2014-10-09 15:50:00,65.64,65.74,65.6,65.72,86700.0,65.64,65.74,65.6,65.72,86700.0
2014-10-09 15:55:00,65.73,65.82,65.64,65.66,145400.0,65.73,65.82,65.64,65.66,145400.0
2014-10-10 09:30:00,65.37,65.58,65.13,65.28,88400.0,65.37,65.58,65.13,65.28,88400.0
2014-10-10 09:35:00,65.31,65.42,65.05,65.3,62100.0,65.31,65.42,65.05,65.3,62100.0
2014-10-10 09:40:00,65.28,65.46,65.2,65.24,61300.0,65.28,65.46,65.2,65.24,61300.0
2014-10-10 09:45:00,65.25,65.39,65.22,65.28,47200.0,65.25,65.39,65.22,65.28,47200.0
2014-10-10 09:50:00,65.28,65.32,65.12,65.12,38300.0,65.28,65.32,65.12,65.12,38300.0
2014-10-10 09:55:00,65.1,65.13,64.96,65.02,51000.0,65.1,65.13,64.96,65.02,51000.0
2014-10-10 10:00:00,65.02,65.02,64.8,64.81,45100.0,65.02,65.02,64.8,64.81,45100.0
2014-10-10 10:05:00,64.83,64.89,64.64,64.69,34700.0,64.83,64.89,64.64,64.69,34700.0
2014-10-10 10:10:00,64.7,64.77,64.54,64.57,21400.0,64.7,64.77,64.54,64.57,21400.0
2014-10-10 10:15:00,64.55,64.57,64.35,64.4,50200.0,64.55,64.57,64.35,64.4,50200.0
2014-10-10 10:20:00,64.4,64.4,64.21,64.24,58400.0,64.4,64.4,64.21,64.24,58400.0
2014-10-10 10:25:00,64.23,64.33,64.11,64.26,44900.0,64.23,64.33,64.11,64.26,44900.0
2014-10-10 10:30:00,64.27,64.31,64.14,64.25,38000.0,64.27,64.31,64.14,64.25,38000.0
2014-10-10 10:35:00,64.26,64.4,64.22,64.35,38700.0,64.26,64.4,64.22,64.35,38700.0
2014-10-10 10:40:00,64.36,64.45,64.19,64.41,36900.0,64.36,64.45,64.19,64.41,36900.0
2014-10-10 10:45:00,64.41,64.42,64.24,64.33,56600.0,64.41,64.42,64.24,64.33,56600.0
2014-10-10 10:50:00,64.35,64.46,64.31,64.31,47200.0,64.35,64.46,64.31,64.31,47200.0
2014-10-10 10:55:00,64.3,64.37,64.23,64.24,23400.0,64.3,64.37,64.23,64.24,23400.0
2014-10-10 11:00:00,64.24,64.29,64.14,64.18,129100.0,64.24,64.29,64.14,64.18,129100.0
2014-10-10 11:05:00,64.19,64.33,64.14,64.29,24000.0,64.19,64.33,64.14,64.29,24000.0
2014-10-10 11:10:00,64.29,64.3,64.17,64.22,20400.0,64.29,64.3,64.17,64.22,20400.0
2014-10-10 11:15:00,64.22,64.22,63.94,64.01,56700.0,64.22,64.22,63.94,64.01,56700.0
2014-10-10 11:20:00,64.02,64.1,63.93,63.98,34400.0,64.02,64.1,63.93,63.98,34400.0
2014-10-10 11:25:00,63.99,64.07,63.9,64.07,19000.0,63.99,64.07,63.9,64.07,19000.0
2014-10-10 11:30:00,64.06,64.15,64.01,64.03,23100.0,64.06,64.15,64.01,64.03,23100.0
2014-10-10 11:35:00,64.03,64.14,64.03,64.04,15800.0,64.03,64.14,64.03,64.04,15800.0
2014-10-10 11:40:00,64.04,64.04,63.87,63.94,26100.0,64.04,64.04,63.87,63.94,26100.0
2014-10-10 11:45:00,63.94,64.11,63.91,64.11,22100.0,63.94,64.11,63.91,64.11,22100.0
2014-10-10 11:50:00,64.12,64.19,64.11,64.13,20900.0,64.12,64.19,64.11,64.13,20900.0
2014-10-10 11:55:00,64.12,64.15,64.04,64.1,126100.0,64.12,64.15,64.04,64.1,126100.0
2014-10-10 12:00:00,64.1,64.38,64.1,64.37,30000.0,64.1,64.38,64.1,64.37,30000.0
2014-10-10 12:05:00,64.39,64.43,64.31,64.36,17600.0,64.39,64.43,64.31,64.36,17600.0
2014-10-10 12:10:00,64.35,64.59,64.33,64.54,62200.0,64.35,64.59,64.33,64.54,62200.0
2014-10-10 12:15:00,64.56,64.59,64.37,64.38,38600.0,64.56,64.59,64.37,64.38,38600.0
2014-10-10 12:20:00,64.38,64.48,64.33,64.45,35600.0,64.38,64.48,64.33,64.45,35600.0
2014-10-10 12:25:00,64.46,64.49,64.4,64.4,20900.0,64.46,64.49,64.4,64.4,20900.0
2014-10-10 12:30:00,64.42,64.66,64.39,64.58,53000.0,64.42,64.66,64.39,64.58,53000.0
2014-10-10 12:35:00,64.59,64.6,64.38,64.38,20800.0,64.59,64.6,64.38,64.38,20800.0
2014-10-10 12:40:00,64.4,64.48,64.39,64.42,9100.0,64.4,64.48,64.39,64.42,9100.0
2014-10-10 12:45:00,64.44,64.44,64.34,64.34,82600.0,64.44,64.44,64.34,64.34,82600.0
2014-10-10 12:50:00,64.37,64.42,64.23,64.31,40000.0,64.37,64.42,64.23,64.31,40000.0
2014-10-10 12:55:00,64.3,64.3,64.21,64.26,15600.0,64.3,64.3,64.21,64.26,15600.0
2014-10-10 13:00:00,64.26,64.34,64.11,64.15,34500.0,64.26,64.34,64.11,64.15,34500.0
2014-10-10 13:05:00,64.16,64.18,64.03,64.13,55500.0,64.16,64.18,64.03,64.13,55500.0
2014-10-10 13:10:00,64.13,64.2,64.1,64.16,26800.0,64.13,64.2,64.1,64.16,26800.0
2014-10-10 13:15:00,64.15,64.22,64.1,64.19,160800.0,64.15,64.22,64.1,64.19,160800.0
2014-10-10 13:20:00,64.19,64.22,64.14,64.14,89000.0,64.19,64.22,64.14,64.14,89000.0
2014-10-10 13:25:00,64.13,64.19,64.13,64.13,65900.0,64.13,64.19,64.13,64.13,65900.0
2014-10-10 13:30:00,64.14,64.21,64.14,64.17,52700.0,64.14,64.21,64.14,64.17,52700.0
2014-10-10 13:35:00,64.18,64.4,64.17,64.36,39500.0,64.18,64.4,64.17,64.36,39500.0
2014-10-10 13:40:00,64.37,64.38,64.25,64.29,33100.0,64.37,64.38,64.25,64.29,33100.0
2014-10-10 13:45:00,64.29,64.29,64.17,64.24,63000.0,64.29,64.29,64.17,64.24,63000.0
2014-10-10 13:50:00,64.24,64.28,64.2,64.21,62800.0,64.24,64.28,64.2,64.21,62800.0
2014-10-10 13:55:00,64.22,64.27,64.16,64.16,17400.0,64.22,64.27,64.16,64.16,17400.0
2014-10-10 14:00:00,64.17,64.26,64.15,64.2,86000.0,64.17,64.26,64.15,64.2,86000.0
2014-10-10 14:05:00,64.2,64.31,64.16,64.29,43600.0,64.2,64.31,64.16,64.29,43600.0
2014-10-10 14:10:00,64.29,64.3,64.2,64.22,62200.0,64.29,64.3,64.2,64.22,62200.0
2014-10-10 14:15:00,64.23,64.27,64.12,64.13,48200.0,64.23,64.27,64.12,64.13,48200.0
2014-10-10 14:20:00,64.11,64.26,64.11,64.25,28600.0,64.11,64.26,64.11,64.25,28600.0
2014-10-10 14:25:00,64.25,64.28,64.21,64.26,35600.0,64.25,64.28,64.21,64.26,35600.0
2014-10-10 14:30:00,64.25,64.27,64.21,64.23,20900.0,64.25,64.27,64.21,64.23,20900.0
2014-10-10 14:35:00,64.22,64.22,64.09,64.1,38500.0,64.22,64.22,64.09,64.1,38500.0
2014-10-10 14:40:00,64.1,64.17,64.08,64.17,42500.0,64.1,64.17,64.08,64.17,42500.0
2014-10-10 14:45:00,64.16,64.18,64.06,64.09,39000.0,64.16,64.18,64.06,64.09,39000.0
2014-10-10 14:50:00,64.08,64.13,64.04,64.09,24900.0,64.08,64.13,64.04,64.09,24900.0
2014-10-10 14:55:00,64.08,64.14,63.98,64.01,19600.0,64.08,64.14,63.98,64.01,19600.0
2014-10-10 15:00:00,64.01,64.01,63.81,63.85,20300.0,64.01,64.01,63.81,63.85,20300.0
2014-10-10 15:05:00,63.83,63.83,63.73,63.79,29000.0,63.83,63.83,63.73,63.79,29000.0
2014-10-10 15:10:00,63.79,63.95,63.74,63.79,59600.0,63.79,63.95,63.74,63.79,59600.0
2014-10-10 15:15:00,63.79,63.79,63.65,63.73,53600.0,63.79,63.79,63.65,63.73,53600.0
2014-10-10 15:20:00,63.74,63.77,63.66,63.71,34800.0,63.74,63.77,63.66,63.71,34800.0
2014-10-10 15:25:00,63.7,63.7,63.49,63.56,40700.0,63.7,63.7,63.49,63.56,40700.0
2014-10-10 15:30:00,63.58,63.6,63.39,63.39,52200.0,63.58,63.6,63.39,63.39,52200.0
2014-10-10 15:35:00,63.39,63.6,63.39,63.6,89100.0,63.39,63.6,63.39,63.6,89100.0
2014-10-10 15:40:00,63.6,63.6,63.5,63.52,60200.0,63.6,63.6,63.5,63.52,60200.0
2014-10-10 15:45:00,63.52,63.56,63.39,63.41,86000.0,63.52,63.56,63.39,63.41,86000.0
2014-10-10 15:50:00,63.41,63.42,63.36,63.38,120300.0,63.41,63.42,63.36,63.38,120300.0
2014-10-10 15:55:00,63.38,63.43,63.29,63.29,224700.0,63.38,63.43,63.29,63.29,224700.0
2014-10-13 09:30:00,63.01,63.04,62.76,62.79,61800.0,63.01,63.04,62.76,62.79,61800.0
2014-10-13 09:35:00,62.79,62.8,62.61,62.72,73700.0,62.79,62.8,62.61,62.72,73700.0
2014-10-13 09:40:00,62.74,62.74,62.48,62.5,63800.0,62.74,62.74,62.48,62.5,63800.0
2014-10-13 09:45:00,62.51,62.51,62.28,62.31,33200.0,62.51,62.51,62.28,62.31,33200.0
2014-10-13 09:50:00,62.3,62.31,62.01,62.13,40900.0,62.3,62.31,62.01,62.13,40900.0
2014-10-13 09:55:00,62.15,62.3,61.92,62.17,56400.0,62.15,62.3,61.92,62.17,56400.0
2014-10-13 10:00:00,62.17,62.39,62.15,62.37,30800.0,62.17,62.39,62.15,62.37,30800.0
2014-10-13 10:05:00,62.36,62.4,62.15,62.18,25700.0,62.36,62.4,62.15,62.18,25700.0
2014-10-13 10:10:00,62.16,62.26,62.06,62.11,33200.0,62.16,62.26,62.06,62.11,33200.0
2014-10-13 10:15:00,62.11,62.11,61.89,61.9,32000.0,62.11,62.11,61.89,61.9,32000.0
2014-10-13 10:20:00,61.91,62.21,61.91,62.05,27100.0,61.91,62.21,61.91,62.05,27100.0
2014-10-13 10:25:00,62.04,62.05,61.81,61.83,37400.0,62.04,62.05,61.81,61.83,37400.0
2014-10-13 10:30:00,61.83,61.93,61.73,61.73,30900.0,61.83,61.93,61.73,61.73,30900.0
2014-10-13 10:35:00,61.73,61.77,61.63,61.71,39700.0,61.73,61.77,61.63,61.71,39700.0
2014-10-13 10:40:00,61.73,61.79,61.53,61.55,38600.0,61.73,61.79,61.53,61.55,38600.0
2014-10-13 10:45:00,61.55,61.8,61.54,61.68,67400.0,61.55,61.8,61.54,61.68,67400.0
2014-10-13 10:50:00,61.7,62.09,61.69,62.08,44900.0,61.7,62.09,61.69,62.08,44900.0
2014-10-13 10:55:00,62.08,62.25,61.98,62.18,87300.0,62.08,62.25,61.98,62.18,87300.0
2014-10-13 11:00:00,62.18,62.45,62.1,62.45,84900.0,62.18,62.45,62.1,62.45,84900.0
2014-10-13 11:05:00,62.46,62.61,62.45,62.53,51600.0,62.46,62.61,62.45,62.53,51600.0
2014-10-13 11:10:00,62.53,62.7,62.53,62.65,72000.0,62.53,62.7,62.53,62.65,72000.0
2014-10-13 11:15:00,62.64,62.71,62.45,62.45,64900.0,62.64,62.71,62.45,62.45,64900.0
2014-10-13 11:20:00,62.44,62.49,62.39,62.47,42400.0,62.44,62.49,62.39,62.47,42400.0
2014-10-13 11:25:00,62.48,62.62,62.44,62.53,53400.0,62.48,62.62,62.44,62.53,53400.0
2014-10-13 11:30:00,62.53,62.79,62.53,62.75,43500.0,62.53,62.79,62.53,62.75,43500.0
2014-10-13 11:35:00,62.75,62.76,62.55,62.55,34000.0,62.75,62.76,62.55,62.55,34000.0
2014-10-13 11:40:00,62.55,62.83,62.55,62.8,43100.0,62.55,62.83,62.55,62.8,43100.0
2014-10-13 11:45:00,62.82,62.91,62.77,62.84,30800.0,62.82,62.91,62.77,62.84,30800.0
2014-10-13 11:50:00,62.84,62.9,62.72,62.73,25600.0,62.84,62.9,62.72,62.73,25600.0
2014-10-13 11:55:00,62.74,62.84,62.68,62.72,28800.0,62.74,62.84,62.68,62.72,28800.0
2014-10-13 12:00:00,62.72,62.75,62.58,62.7,24000.0,62.72,62.75,62.58,62.7,24000.0
2014-10-13 12:05:00,62.71,62.72,62.58,62.58,23600.0,62.71,62.72,62.58,62.58,23600.0
2014-10-13 12:10:00,62.6,62.76,62.57,62.7,30700.0,62.6,62.76,62.57,62.7,30700.0
2014-10-13 12:15:00,62.69,62.85,62.66,62.84,18200.0,62.69,62.85,62.66,62.84,18200.0
2014-10-13 12:20:00,62.85,62.88,62.79,62.81,19000.0,62.85,62.88,62.79,62.81,19000.0
2014-10-13 12:25:00,62.83,62.97,62.8,62.96,46600.0,62.83,62.97,62.8,62.96,46600.0
2014-10-13 12:30:00,62.97,63.08,62.95,63.07,19600.0,62.97,63.08,62.95,63.07,19600.0
2014-10-13 12:35:00,63.08,63.14,63.02,63.07,37600.0,63.08,63.14,63.02,63.07,37600.0
2014-10-13 12:40:00,63.08,63.21,63.04,63.11,28500.0,63.08,63.21,63.04,63.11,28500.0
2014-10-13 12:45:00,63.09,63.14,62.94,62.96,32100.0,63.09,63.14,62.94,62.96,32100.0
2014-10-13 12:50:00,62.96,63.1,62.94,63.09,16500.0,62.96,63.1,62.94,63.09,16500.0
2014-10-13 12:55:00,63.07,63.13,63.03,63.05,34000.0,63.07,63.13,63.03,63.05,34000.0
2014-10-13 13:00:00,63.06,63.17,63.06,63.13,12800.0,63.06,63.17,63.06,63.13,12800.0
2014-10-13 13:05:00,63.13,63.21,63.13,63.18,32000.0,63.13,63.21,63.13,63.18,32000.0
2014-10-13 13:10:00,63.18,63.2,63.02,63.09,63800.0,63.18,63.2,63.02,63.09,63800.0
2014-10-13 13:15:00,63.08,63.08,62.92,62.96,51900.0,63.08,63.08,62.92,62.96,51900.0
2014-10-13 13:20:00,62.95,63.03,62.94,62.94,36000.0,62.95,63.03,62.94,62.94,36000.0
2014-10-13 13:25:00,62.96,63.16,62.89,63.16,19200.0,62.96,63.16,62.89,63.16,19200.0
2014-10-13 13:30:00,63.14,63.25,63.12,63.25,20500.0,63.14,63.25,63.12,63.25,20500.0
2014-10-13 13:35:00,63.25,63.33,63.24,63.25,22300.0,63.25,63.33,63.24,63.25,22300.0
2014-10-13 13:40:00,63.26,63.32,63.19,63.19,51500.0,63.26,63.32,63.19,63.19,51500.0
2014-10-13 13:45:00,63.18,63.25,63.0,63.03,30800.0,63.18,63.25,63.0,63.03,30800.0
2014-10-13 13:50:00,63.02,63.16,62.95,63.11,26300.0,63.02,63.16,62.95,63.11,26300.0
2014-10-13 13:55:00,63.09,63.09,62.89,63.01,18600.0,63.09,63.09,62.89,63.01,18600.0
2014-10-13 14:00:00,63.01,63.02,62.84,62.89,31500.0,63.01,63.02,62.84,62.89,31500.0
2014-10-13 14:05:00,62.9,63.35,62.9,63.3,26000.0,62.9,63.35,62.9,63.3,26000.0
2014-10-13 14:10:00,63.29,63.29,63.09,63.12,24900.0,63.29,63.29,63.09,63.12,24900.0
2014-10-13 14:15:00,63.12,63.12,62.98,63.01,23100.0,63.12,63.12,62.98,63.01,23100.0
2014-10-13 14:20:00,63.0,63.13,63.0,63.05,25300.0,63.0,63.13,63.0,63.05,25300.0
2014-10-13 14:25:00,63.04,63.11,63.0,63.09,35200.0,63.04,63.11,63.0,63.09,35200.0
2014-10-13 14:30:00,63.08,63.08,62.89,62.9,25100.0,63.08,63.08,62.89,62.9,25100.0
2014-10-13 14:35:00,62.91,62.97,62.84,62.9,17800.0,62.91,62.97,62.84,62.9,17800.0
2014-10-13 14:40:00,62.9,62.96,62.78,62.84,18800.0,62.9,62.96,62.78,62.84,18800.0
2014-10-13 14:45:00,62.83,62.89,62.8,62.88,25400.0,62.83,62.89,62.8,62.88,25400.0
2014-10-13 14:50:00,62.88,62.88,62.75,62.75,83100.0,62.88,62.88,62.75,62.75,83100.0
2014-10-13 14:55:00,62.74,62.74,62.56,62.6,36700.0,62.74,62.74,62.56,62.6,36700.0
2014-10-13 15:00:00,62.6,62.75,62.6,62.66,36900.0,62.6,62.75,62.6,62.66,36900.0
2014-10-13 15:05:00,62.65,62.69,62.51,62.51,89600.0,62.65,62.69,62.51,62.51,89600.0
2014-10-13 15:10:00,62.51,62.52,62.45,62.49,55200.0,62.51,62.52,62.45,62.49,55200.0
2014-10-13 15:15:00,62.48,62.51,62.4,62.4,53400.0,62.48,62.51,62.4,62.4,53400.0
2014-10-13 15:20:00,62.4,62.4,62.23,62.34,106200.0,62.4,62.4,62.23,62.34,106200.0
2014-10-13 15:25:00,62.34,62.46,62.33,62.33,63800.0,62.34,62.46,62.33,62.33,63800.0
2014-10-13 15:30:00,62.33,62.33,61.91,62.13,100300.0,62.33,62.33,61.91,62.13,100300.0
2014-10-13 15:35:00,62.13,62.23,61.94,61.96,94800.0,62.13,62.23,61.94,61.96,94800.0
2014-10-13 15:40:00,61.97,62.06,61.86,61.87,99500.0,61.97,62.06,61.86,61.87,99500.0
2014-10-13 15:45:00,61.87,61.93,61.79,61.86,211900.0,61.87,61.93,61.79,61.86,211900.0
2014-10-13 15:50:00,61.86,61.93,61.68,61.76,282400.0,61.86,61.93,61.68,61.76,282400.0
2014-10-13 15:55:00,61.77,61.77,61.59,61.68,336700.0,61.77,61.77,61.59,61.68,336700.0
2014-10-14 09:30:00,62.17,62.3,61.64,61.98,66800.0,62.17,62.3,61.64,61.98,66800.0
2014-10-14 09:35:00,61.99,62.06,61.84,61.87,53500.0,61.99,62.06,61.84,61.87,53500.0
2014-10-14 09:40:00,61.91,61.96,61.67,61.92,48800.0,61.91,61.96,61.67,61.92,48800.0
2014-10-14 09:45:00,61.93,61.96,61.71,61.74,30900.0,61.93,61.96,61.71,61.74,30900.0
2014-10-14 09:50:00,61.68,61.71,61.37,61.41,56600.0,61.68,61.71,61.37,61.41,56600.0
2014-10-14 09:55:00,61.41,61.42,61.12,61.27,52900.0,61.41,61.42,61.12,61.27,52900.0
2014-10-14 10:00:00,61.23,61.31,61.06,61.3,51300.0,61.23,61.31,61.06,61.3,51300.0
2014-10-14 10:05:00,61.29,61.35,61.08,61.35,70300.0,61.29,61.35,61.08,61.35,70300.0
2014-10-14 10:10:00,61.39,61.57,61.29,61.41,53900.0,61.39,61.57,61.29,61.41,53900.0
2014-10-14 10:15:00,61.43,61.47,61.1,61.12,26600.0,61.43,61.47,61.1,61.12,26600.0
2014-10-14 10:20:00,61.14,61.24,60.97,60.97,19400.0,61.14,61.24,60.97,60.97,19400.0
2014-10-14 10:25:00,60.99,61.17,60.99,61.07,70600.0,60.99,61.17,60.99,61.07,70600.0
2014-10-14 10:30:00,61.07,61.09,60.89,60.92,69500.0,61.07,61.09,60.89,60.92,69500.0
2014-10-14 10:35:00,60.92,61.09,60.91,61.05,48400.0,60.92,61.09,60.91,61.05,48400.0
2014-10-14 10:40:00,61.07,61.16,60.92,60.98,69600.0,61.07,61.16,60.92,60.98,69600.0
2014-10-14 10:45:00,60.98,61.36,60.97,61.36,52100.0,60.98,61.36,60.97,61.36,52100.0
2014-10-14 10:50:00,61.37,61.67,61.29,61.62,116200.0,61.37,61.67,61.29,61.62,116200.0
2014-10-14 10:55:00,61.61,61.63,61.38,61.42,43700.0,61.61,61.63,61.38,61.42,43700.0
2014-10-14 11:00:00,61.43,61.56,61.41,61.48,28000.0,61.43,61.56,61.41,61.48,28000.0
2014-10-14 11:05:00,61.48,61.49,61.3,61.38,27300.0,61.48,61.49,61.3,61.38,27300.0
2014-10-14 11:10:00,61.4,61.49,61.31,61.37,29800.0,61.4,61.49,61.31,61.37,29800.0
2014-10-14 11:15:00,61.36,61.5,61.36,61.4,29100.0,61.36,61.5,61.36,61.4,29100.0
2014-10-14 11:20:00,61.4,61.58,61.38,61.48,50500.0,61.4,61.58,61.38,61.48,50500.0
2014-10-14 11:25:00,61.48,61.54,61.36,61.38,22100.0,61.48,61.54,61.36,61.38,22100.0
2014-10-14 11:30:00,61.37,61.4,61.28,61.37,31900.0,61.37,61.4,61.28,61.37,31900.0
2014-10-14 11:35:00,61.38,61.56,61.38,61.42,17200.0,61.38,61.56,61.38,61.42,17200.0
2014-10-14 11:40:00,61.43,61.57,61.43,61.55,41800.0,61.43,61.57,61.43,61.55,41800.0
2014-10-14 11:45:00,61.55,61.56,61.4,61.41,43000.0,61.55,61.56,61.4,61.41,43000.0
2014-10-14 11:50:00,61.41,61.5,61.36,61.49,27800.0,61.41,61.5,61.36,61.49,27800.0
2014-10-14 11:55:00,61.48,61.55,61.44,61.5,24300.0,61.48,61.55,61.44,61.5,24300.0
2014-10-14 12:00:00,61.5,61.5,61.46,61.49,32900.0,61.5,61.5,61.46,61.49,32900.0
2014-10-14 12:05:00,61.49,61.64,61.49,61.62,47500.0,61.49,61.64,61.49,61.62,47500.0
2014-10-14 12:10:00,61.62,61.63,61.48,61.63,31400.0,61.62,61.63,61.48,61.63,31400.0
2014-10-14 12:15:00,61.64,61.68,61.46,61.49,28600.0,61.64,61.68,61.46,61.49,28600.0
2014-10-14 12:20:00,61.51,61.53,61.4,61.42,14100.0,61.51,61.53,61.4,61.42,14100.0
2014-10-14 12:25:00,61.44,61.46,61.34,61.42,16400.0,61.44,61.46,61.34,61.42,16400.0
2014-10-14 12:30:00,61.41,61.42,61.31,61.42,25600.0,61.41,61.42,61.31,61.42,25600.0
2014-10-14 12:35:00,61.41,61.43,61.33,61.38,15300.0,61.41,61.43,61.33,61.38,15300.0
2014-10-14 12:40:00,61.37,61.5,61.29,61.47,16700.0,61.37,61.5,61.29,61.47,16700.0
2014-10-14 12:45:00,61.47,61.47,61.36,61.45,35800.0,61.47,61.47,61.36,61.45,35800.0
2014-10-14 12:50:00,61.45,61.49,61.41,61.41,62700.0,61.45,61.49,61.41,61.41,62700.0
2014-10-14 12:55:00,61.4,61.41,61.32,61.35,22200.0,61.4,61.41,61.32,61.35,22200.0
2014-10-14 13:00:00,61.36,61.38,61.23,61.25,22800.0,61.36,61.38,61.23,61.25,22800.0
2014-10-14 13:05:00,61.26,61.28,61.14,61.25,39200.0,61.26,61.28,61.14,61.25,39200.0
2014-10-14 13:10:00,61.25,61.43,61.25,61.43,19200.0,61.25,61.43,61.25,61.43,19200.0
2014-10-14 13:15:00,61.43,61.52,61.4,61.44,12800.0,61.43,61.52,61.4,61.44,12800.0
2014-10-14 13:20:00,61.43,61.43,61.14,61.16,29700.0,61.43,61.43,61.14,61.16,29700.0
2014-10-14 13:25:00,61.17,61.24,61.08,61.08,24200.0,61.17,61.24,61.08,61.08,24200.0
2014-10-14 13:30:00,61.08,61.23,61.02,61.23,28500.0,61.08,61.23,61.02,61.23,28500.0
2014-10-14 13:35:00,61.21,61.21,61.04,61.11,27800.0,61.21,61.21,61.04,61.11,27800.0
2014-10-14 13:40:00,61.12,61.18,61.05,61.05,18300.0,61.12,61.18,61.05,61.05,18300.0
2014-10-14 13:45:00,61.05,61.18,61.0,61.17,20900.0,61.05,61.18,61.0,61.17,20900.0
2014-10-14 13:50:00,61.21,61.23,61.11,61.16,9700.0,61.21,61.23,61.11,61.16,9700.0
2014-10-14 13:55:00,61.17,61.23,61.06,61.23,14000.0,61.17,61.23,61.06,61.23,14000.0
2014-10-14 14:00:00,61.21,61.32,61.16,61.22,13600.0,61.21,61.32,61.16,61.22,13600.0
2014-10-14 14:05:00,61.25,61.26,61.11,61.17,26300.0,61.25,61.26,61.11,61.17,26300.0
2014-10-14 14:10:00,61.16,61.26,61.13,61.21,28100.0,61.16,61.26,61.13,61.21,28100.0
2014-10-14 14:15:00,61.2,61.21,61.06,61.11,19900.0,61.2,61.21,61.06,61.11,19900.0
2014-10-14 14:20:00,61.11,61.15,60.9,60.9,31700.0,61.11,61.15,60.9,60.9,31700.0
2014-10-14 14:25:00,60.89,60.93,60.82,60.88,33300.0,60.89,60.93,60.82,60.88,33300.0
2014-10-14 14:30:00,60.89,61.01,60.79,60.79,29300.0,60.89,61.01,60.79,60.79,29300.0
2014-10-14 14:35:00,60.8,60.98,60.8,60.98,26200.0,60.8,60.98,60.8,60.98,26200.0
2014-10-14 14:40:00,60.97,61.13,60.95,61.13,27100.0,60.97,61.13,60.95,61.13,27100.0
2014-10-14 14:45:00,61.12,61.18,61.06,61.14,18200.0,61.12,61.18,61.06,61.14,18200.0
2014-10-14 14:50:00,61.15,61.17,60.92,60.97,25800.0,61.15,61.17,60.92,60.97,25800.0
2014-10-14 14:55:00,60.98,61.04,60.92,61.0,22000.0,60.98,61.04,60.92,61.0,22000.0
2014-10-14 15:00:00,61.01,61.12,60.94,60.96,27100.0,61.01,61.12,60.94,60.96,27100.0
2014-10-14 15:05:00,60.96,60.96,60.75,60.83,39500.0,60.96,60.96,60.75,60.83,39500.0
2014-10-14 15:10:00,60.85,60.97,60.83,60.97,62600.0,60.85,60.97,60.83,60.97,62600.0
2014-10-14 15:15:00,60.96,61.01,60.88,60.88,81400.0,60.96,61.01,60.88,60.88,81400.0
2014-10-14 15:20:00,60.88,60.9,60.69,60.82,90200.0,60.88,60.9,60.69,60.82,90200.0
2014-10-14 15:25:00,60.83,61.1,60.82,61.05,71600.0,60.83,61.1,60.82,61.05,71600.0
2014-10-14 15:30:00,61.05,61.05,60.83,60.88,65400.0,61.05,61.05,60.83,60.88,65400.0
2014-10-14 15:35:00,60.87,61.16,60.86,61.15,99600.0,60.87,61.16,60.86,61.15,99600.0
2014-10-14 15:40:00,61.16,61.24,61.0,61.01,72600.0,61.16,61.24,61.0,61.01,72600.0
2014-10-14 15:45:00,61.0,61.06,60.92,60.97,99300.0,61.0,61.06,60.92,60.97,99300.0
2014-10-14 15:50:00,60.97,61.08,60.93,60.96,151900.0,60.97,61.08,60.93,60.96,151900.0
2014-10-14 15:55:00,60.95,60.96,60.86,60.88,186500.0,60.95,60.96,60.86,60.88,186500.0
2014-10-15 09:30:00,59.61,59.86,58.56,58.73,191500.0,59.61,59.86,58.56,58.73,191500.0
2014-10-15 09:35:00,58.79,59.03,58.68,58.75,65100.0,58.79,59.03,58.68,58.75,65100.0
2014-10-15 09:40:00,58.75,58.89,58.51,58.89,144000.0,58.75,58.89,58.51,58.89,144000.0
2014-10-15 09:45:00,58.89,59.75,58.79,59.75,149200.0,58.89,59.75,58.79,59.75,149200.0
2014-10-15 09:50:00,59.74,59.82,59.5,59.65,63100.0,59.74,59.82,59.5,59.65,63100.0
2014-10-15 09:55:00,59.66,59.71,59.45,59.59,63000.0,59.66,59.71,59.45,59.59,63000.0
2014-10-15 10:00:00,59.62,59.91,59.59,59.74,113800.0,59.62,59.91,59.59,59.74,113800.0
2014-10-15 10:05:00,59.77,60.09,59.74,59.98,130200.0,59.77,60.09,59.74,59.98,130200.0
2014-10-15 10:10:00,59.96,60.25,59.92,60.18,36800.0,59.96,60.25,59.92,60.18,36800.0
2014-10-15 10:15:00,60.19,60.19,59.75,59.89,84500.0,60.19,60.19,59.75,59.89,84500.0
2014-10-15 10:20:00,59.9,60.2,59.89,60.11,41900.0,59.9,60.2,59.89,60.11,41900.0
2014-10-15 10:25:00,60.09,60.11,59.79,59.84,62100.0,60.09,60.11,59.79,59.84,62100.0
2014-10-15 10:30:00,59.86,59.89,59.62,59.8,25100.0,59.86,59.89,59.62,59.8,25100.0
2014-10-15 10:35:00,59.76,60.18,59.76,60.13,37200.0,59.76,60.18,59.76,60.13,37200.0
2014-10-15 10:40:00,60.15,60.25,59.96,60.01,28100.0,60.15,60.25,59.96,60.01,28100.0
2014-10-15 10:45:00,60.0,60.1,59.9,60.07,68100.0,60.0,60.1,59.9,60.07,68100.0
2014-10-15 10:50:00,60.09,60.28,60.07,60.26,38100.0,60.09,60.28,60.07,60.26,38100.0
2014-10-15 10:55:00,60.26,60.36,60.17,60.34,35200.0,60.26,60.36,60.17,60.34,35200.0
2014-10-15 11:00:00,60.34,60.43,60.16,60.41,32600.0,60.34,60.43,60.16,60.41,32600.0
2014-10-15 11:05:00,60.38,60.92,60.38,60.91,113600.0,60.38,60.92,60.38,60.91,113600.0
2014-10-15 11:10:00,60.9,61.01,60.7,60.72,64300.0,60.9,61.01,60.7,60.72,64300.0
2014-10-15 11:15:00,60.73,60.74,60.63,60.68,111100.0,60.73,60.74,60.63,60.68,111100.0
2014-10-15 11:20:00,60.68,60.68,60.54,60.61,280700.0,60.68,60.68,60.54,60.61,280700.0
2014-10-15 11:25:00,60.61,60.69,60.55,60.59,146000.0,60.61,60.69,60.55,60.59,146000.0
2014-10-15 11:30:00,60.59,60.71,60.51,60.59,229500.0,60.59,60.71,60.51,60.59,229500.0
2014-10-15 11:35:00,60.6,60.72,60.57,60.65,140100.0,60.6,60.72,60.57,60.65,140100.0
2014-10-15 11:40:00,60.64,60.84,60.54,60.77,52400.0,60.64,60.84,60.54,60.77,52400.0
2014-10-15 11:45:00,60.77,60.83,60.72,60.74,66300.0,60.77,60.83,60.72,60.74,66300.0
2014-10-15 11:50:00,60.73,60.76,60.56,60.7,159900.0,60.73,60.76,60.56,60.7,159900.0
2014-10-15 11:55:00,60.72,60.86,60.65,60.67,59200.0,60.72,60.86,60.65,60.67,59200.0
2014-10-15 12:00:00,60.66,60.75,60.6,60.74,87800.0,60.66,60.75,60.6,60.74,87800.0
2014-10-15 12:05:00,60.71,60.73,60.64,60.7,115700.0,60.71,60.73,60.64,60.7,115700.0
2014-10-15 12:10:00,60.7,60.83,60.68,60.72,193000.0,60.7,60.83,60.68,60.72,193000.0
2014-10-15 12:15:00,60.73,60.79,60.62,60.67,59200.0,60.73,60.79,60.62,60.67,59200.0
2014-10-15 12:20:00,60.68,60.79,60.65,60.72,33100.0,60.68,60.79,60.65,60.72,33100.0
2014-10-15 12:25:00,60.74,60.76,60.64,60.74,33500.0,60.74,60.76,60.64,60.74,33500.0
2014-10-15 12:30:00,60.73,60.76,60.65,60.72,35500.0,60.73,60.76,60.65,60.72,35500.0
2014-10-15 12:35:00,60.73,60.77,60.66,60.69,35000.0,60.73,60.77,60.66,60.69,35000.0
2014-10-15 12:40:00,60.7,60.72,60.6,60.69,60200.0,60.7,60.72,60.6,60.69,60200.0
2014-10-15 12:45:00,60.7,60.93,60.62,60.67,57900.0,60.7,60.93,60.62,60.67,57900.0
2014-10-15 12:50:00,60.63,60.73,60.47,60.73,46500.0,60.63,60.73,60.47,60.73,46500.0
2014-10-15 12:55:00,60.75,60.76,60.53,60.63,20000.0,60.75,60.76,60.53,60.63,20000.0
2014-10-15 13:00:00,60.62,60.71,60.51,60.71,26800.0,60.62,60.71,60.51,60.71,26800.0
2014-10-15 13:05:00,60.7,60.82,60.65,60.7,41800.0,60.7,60.82,60.65,60.7,41800.0
2014-10-15 13:10:00,60.7,60.74,60.57,60.58,100400.0,60.7,60.74,60.57,60.58,100400.0
2014-10-15 13:15:00,60.58,60.67,60.54,60.58,64800.0,60.58,60.67,60.54,60.58,64800.0
2014-10-15 13:20:00,60.58,60.6,60.45,60.5,73800.0,60.58,60.6,60.45,60.5,73800.0
2014-10-15 13:25:00,60.51,60.63,60.45,60.6,107900.0,60.51,60.63,60.45,60.6,107900.0
2014-10-15 13:30:00,60.6,60.71,60.51,60.64,63800.0,60.6,60.71,60.51,60.64,63800.0
2014-10-15 13:35:00,60.62,60.65,60.5,60.64,112300.0,60.62,60.65,60.5,60.64,112300.0
2014-10-15 13:40:00,60.65,60.8,60.61,60.73,24400.0,60.65,60.8,60.61,60.73,24400.0
2014-10-15 13:45:00,60.7,60.92,60.63,60.92,43900.0,60.7,60.92,60.63,60.92,43900.0
2014-10-15 13:50:00,60.92,60.93,60.65,60.85,31200.0,60.92,60.93,60.65,60.85,31200.0
2014-10-15 13:55:00,60.82,60.82,60.54,60.55,40400.0,60.82,60.82,60.54,60.55,40400.0
2014-10-15 14:00:00,60.55,60.6,60.46,60.5,88900.0,60.55,60.6,60.46,60.5,88900.0
2014-10-15 14:05:00,60.5,60.66,60.48,60.54,44900.0,60.5,60.66,60.48,60.54,44900.0
2014-10-15 14:10:00,60.55,60.66,60.55,60.63,45600.0,60.55,60.66,60.55,60.63,45600.0
2014-10-15 14:15:00,60.63,60.84,60.63,60.77,192200.0,60.63,60.84,60.63,60.77,192200.0
2014-10-15 14:20:00,60.74,60.87,60.71,60.79,109100.0,60.74,60.87,60.71,60.79,109100.0
2014-10-15 14:25:00,60.8,60.84,60.65,60.79,43700.0,60.8,60.84,60.65,60.79,43700.0
2014-10-15 14:30:00,60.78,60.91,60.73,60.84,30300.0,60.78,60.91,60.73,60.84,30300.0
2014-10-15 14:35:00,60.86,61.24,60.86,61.24,46600.0,60.86,61.24,60.86,61.24,46600.0
2014-10-15 14:40:00,61.26,61.29,61.05,61.17,103300.0,61.26,61.29,61.05,61.17,103300.0
2014-10-15 14:45:00,61.15,61.19,60.98,61.13,41700.0,61.15,61.19,60.98,61.13,41700.0
2014-10-15 14:50:00,61.12,61.36,61.12,61.3,34700.0,61.12,61.36,61.12,61.3,34700.0
2014-10-15 14:55:00,61.29,61.32,61.16,61.26,51700.0,61.29,61.32,61.16,61.26,51700.0
2014-10-15 15:00:00,61.26,61.37,61.15,61.32,39600.0,61.26,61.37,61.15,61.32,39600.0
2014-10-15 15:05:00,61.31,61.49,61.22,61.48,50700.0,61.31,61.49,61.22,61.48,50700.0
2014-10-15 15:10:00,61.48,61.74,61.47,61.6,103100.0,61.48,61.74,61.47,61.6,103100.0
2014-10-15 15:15:00,61.57,61.59,61.42,61.56,82800.0,61.57,61.59,61.42,61.56,82800.0
2014-10-15 15:20:00,61.58,61.63,61.5,61.57,57600.0,61.58,61.63,61.5,61.57,57600.0
2014-10-15 15:25:00,61.57,62.03,61.55,62.03,68000.0,61.57,62.03,61.55,62.03,68000.0
2014-10-15 15:30:00,62.05,62.15,61.94,62.02,81500.0,62.05,62.15,61.94,62.02,81500.0
2014-10-15 15:35:00,62.04,62.45,62.0,62.42,176900.0,62.04,62.45,62.0,62.42,176900.0
2014-10-15 15:40:00,62.45,62.65,62.36,62.62,221200.0,62.45,62.65,62.36,62.62,221200.0
2014-10-15 15:45:00,62.61,62.64,62.5,62.58,252300.0,62.61,62.64,62.5,62.58,252300.0
2014-10-15 15:50:00,62.57,62.57,62.16,62.32,457100.0,62.57,62.57,62.16,62.32,457100.0
2014-10-15 15:55:00,62.32,62.35,62.18,62.19,322800.0,62.32,62.35,62.18,62.19,322800.0
2014-10-16 09:30:00,60.61,61.17,60.61,61.17,62300.0,60.61,61.17,60.61,61.17,62300.0
2014-10-16 09:35:00,61.17,61.7,61.04,61.68,41400.0,61.17,61.7,61.04,61.68,41400.0
2014-10-16 09:40:00,61.7,62.07,61.65,61.98,75700.0,61.7,62.07,61.65,61.98,75700.0
2014-10-16 09:45:00,61.98,62.1,61.84,62.07,123400.0,61.98,62.1,61.84,62.07,123400.0
2014-10-16 09:50:00,62.12,62.2,61.93,62.17,28700.0,62.12,62.2,61.93,62.17,28700.0
2014-10-16 09:55:00,62.16,62.31,61.99,62.18,30300.0,62.16,62.31,61.99,62.18,30300.0
2014-10-16 10:00:00,62.14,62.29,62.0,62.23,81300.0,62.14,62.29,62.0,62.23,81300.0
2014-10-16 10:05:00,62.24,62.51,62.0,62.44,180700.0,62.24,62.51,62.0,62.44,180700.0
2014-10-16 10:10:00,62.45,62.45,62.09,62.11,25200.0,62.45,62.45,62.09,62.11,25200.0
2014-10-16 10:15:00,62.15,62.24,61.87,62.24,86300.0,62.15,62.24,61.87,62.24,86300.0
2014-10-16 10:20:00,62.25,62.99,62.1,62.63,101700.0,62.25,62.99,62.1,62.63,101700.0
2014-10-16 10:25:00,62.68,62.85,62.39,62.79,108600.0,62.68,62.85,62.39,62.79,108600.0
2014-10-16 10:30:00,62.76,62.87,62.65,62.76,65900.0,62.76,62.87,62.65,62.76,65900.0
2014-10-16 10:35:00,62.75,62.87,62.45,62.45,77000.0,62.75,62.87,62.45,62.45,77000.0
2014-10-16 10:40:00,62.43,62.59,62.31,62.52,33200.0,62.43,62.59,62.31,62.52,33200.0
2014-10-16 10:45:00,62.56,62.84,62.56,62.81,60100.0,62.56,62.84,62.56,62.81,60100.0
2014-10-16 10:50:00,62.81,63.2,62.81,62.94,92300.0,62.81,63.2,62.81,62.94,92300.0
2014-10-16 10:55:00,62.93,63.0,62.75,62.85,52500.0,62.93,63.0,62.75,62.85,52500.0
2014-10-16 11:00:00,62.85,62.85,62.56,62.63,42700.0,62.85,62.85,62.56,62.63,42700.0
2014-10-16 11:05:00,62.65,62.74,62.55,62.62,30100.0,62.65,62.74,62.55,62.62,30100.0
2014-10-16 11:10:00,62.66,62.76,62.49,62.55,42200.0,62.66,62.76,62.49,62.55,42200.0
2014-10-16 11:15:00,62.56,62.73,62.52,62.55,33900.0,62.56,62.73,62.52,62.55,33900.0
2014-10-16 11:20:00,62.52,62.77,62.52,62.68,28000.0,62.52,62.77,62.52,62.68,28000.0
2014-10-16 11:25:00,62.68,62.82,62.54,62.82,24400.0,62.68,62.82,62.54,62.82,24400.0
2014-10-16 11:30:00,62.82,62.98,62.72,62.72,42000.0,62.82,62.98,62.72,62.72,42000.0
2014-10-16 11:35:00,62.75,62.79,62.64,62.68,37500.0,62.75,62.79,62.64,62.68,37500.0
2014-10-16 11:40:00,62.69,62.87,62.67,62.8,35100.0,62.69,62.87,62.67,62.8,35100.0
2014-10-16 11:45:00,62.79,62.86,62.62,62.62,71200.0,62.79,62.86,62.62,62.62,71200.0
2014-10-16 11:50:00,62.66,62.83,62.65,62.68,74600.0,62.66,62.83,62.65,62.68,74600.0
2014-10-16 11:55:00,62.7,62.79,62.63,62.72,36700.0,62.7,62.79,62.63,62.72,36700.0
2014-10-16 12:00:00,62.71,62.73,62.54,62.57,35700.0,62.71,62.73,62.54,62.57,35700.0
2014-10-16 12:05:00,62.58,62.81,62.58,62.66,14400.0,62.58,62.81,62.58,62.66,14400.0
2014-10-16 12:10:00,62.64,62.77,62.58,62.74,56900.0,62.64,62.77,62.58,62.74,56900.0
2014-10-16 12:15:00,62.74,62.77,62.59,62.74,20800.0,62.74,62.77,62.59,62.74,20800.0
2014-10-16 12:20:00,62.77,62.85,62.64,62.69,13300.0,62.77,62.85,62.64,62.69,13300.0
2014-10-16 12:25:00,62.68,62.68,62.49,62.57,21300.0,62.68,62.68,62.49,62.57,21300.0
2014-10-16 12:30:00,62.56,62.6,62.42,62.52,12200.0,62.56,62.6,62.42,62.52,12200.0
2014-10-16 12:35:00,62.5,62.54,62.34,62.5,20500.0,62.5,62.54,62.34,62.5,20500.0
2014-10-16 12:40:00,62.51,62.54,62.43,62.49,16200.0,62.51,62.54,62.43,62.49,16200.0
2014-10-16 12:45:00,62.49,62.62,62.41,62.51,21100.0,62.49,62.62,62.41,62.51,21100.0
2014-10-16 12:50:00,62.53,62.68,62.51,62.67,31400.0,62.53,62.68,62.51,62.67,31400.0
2014-10-16 12:55:00,62.68,62.94,62.67,62.82,213800.0,62.68,62.94,62.67,62.82,213800.0
2014-10-16 13:00:00,62.82,63.09,62.82,62.98,64900.0,62.82,63.09,62.82,62.98,64900.0
2014-10-16 13:05:00,62.99,63.05,62.94,62.98,55900.0,62.99,63.05,62.94,62.98,55900.0
2014-10-16 13:10:00,62.97,63.06,62.94,63.03,54700.0,62.97,63.06,62.94,63.03,54700.0
2014-10-16 13:15:00,63.03,63.08,62.97,63.0,66200.0,63.03,63.08,62.97,63.0,66200.0
2014-10-16 13:20:00,63.04,63.12,62.97,63.05,34200.0,63.04,63.12,62.97,63.05,34200.0
2014-10-16 13:25:00,63.05,63.17,62.97,63.01,48100.0,63.05,63.17,62.97,63.01,48100.0
2014-10-16 13:30:00,63.01,63.14,62.99,63.06,25500.0,63.01,63.14,62.99,63.06,25500.0
2014-10-16 13:35:00,63.07,63.26,63.02,63.2,31900.0,63.07,63.26,63.02,63.2,31900.0
2014-10-16 13:40:00,63.2,63.31,63.12,63.28,36900.0,63.2,63.31,63.12,63.28,36900.0
2014-10-16 13:45:00,63.32,63.39,63.2,63.39,86500.0,63.32,63.39,63.2,63.39,86500.0
2014-10-16 13:50:00,63.39,63.51,63.23,63.41,192900.0,63.39,63.51,63.23,63.41,192900.0
2014-10-16 13:55:00,63.41,63.45,63.22,63.34,150300.0,63.41,63.45,63.22,63.34,150300.0
2014-10-16 14:00:00,63.33,63.41,63.25,63.4,105100.0,63.33,63.41,63.25,63.4,105100.0
2014-10-16 14:05:00,63.4,63.72,63.39,63.51,150800.0,63.4,63.72,63.39,63.51,150800.0
2014-10-16 14:10:00,63.52,63.59,63.36,63.46,80600.0,63.52,63.59,63.36,63.46,80600.0
2014-10-16 14:15:00,63.44,63.55,63.42,63.49,34200.0,63.44,63.55,63.42,63.49,34200.0
2014-10-16 14:20:00,63.44,63.54,63.4,63.48,117800.0,63.44,63.54,63.4,63.48,117800.0
2014-10-16 14:25:00,63.47,63.55,63.43,63.5,77200.0,63.47,63.55,63.43,63.5,77200.0
2014-10-16 14:30:00,63.5,63.5,63.41,63.45,58300.0,63.5,63.5,63.41,63.45,58300.0
2014-10-16 14:35:00,63.45,63.53,63.4,63.48,97600.0,63.45,63.53,63.4,63.48,97600.0
2014-10-16 14:40:00,63.47,63.49,63.42,63.42,78100.0,63.47,63.49,63.42,63.42,78100.0
2014-10-16 14:45:00,63.42,63.51,63.35,63.38,132500.0,63.42,63.51,63.35,63.38,132500.0
2014-10-16 14:50:00,63.39,63.5,63.36,63.42,146800.0,63.39,63.5,63.36,63.42,146800.0
2014-10-16 14:55:00,63.42,63.5,63.39,63.49,129200.0,63.42,63.5,63.39,63.49,129200.0
2014-10-16 15:00:00,63.49,63.5,63.34,63.35,226900.0,63.49,63.5,63.34,63.35,226900.0
2014-10-16 15:05:00,63.38,63.49,63.12,63.25,145300.0,63.38,63.49,63.12,63.25,145300.0
2014-10-16 15:10:00,63.26,63.36,63.19,63.32,46200.0,63.26,63.36,63.19,63.32,46200.0
2014-10-16 15:15:00,63.33,63.39,63.17,63.17,34500.0,63.33,63.39,63.17,63.17,34500.0
2014-10-16 15:20:00,63.17,63.22,63.03,63.06,99600.0,63.17,63.22,63.03,63.06,99600.0
2014-10-16 15:25:00,63.05,63.15,62.96,63.09,44800.0,63.05,63.15,62.96,63.09,44800.0
2014-10-16 15:30:00,63.09,63.14,62.88,62.91,55900.0,63.09,63.14,62.88,62.91,55900.0
2014-10-16 15:35:00,62.91,62.93,62.82,62.92,152800.0,62.91,62.93,62.82,62.92,152800.0
2014-10-16 15:40:00,62.93,62.97,62.87,62.94,100600.0,62.93,62.97,62.87,62.94,100600.0
2014-10-16 15:45:00,62.94,63.01,62.93,62.97,110900.0,62.94,63.01,62.93,62.97,110900.0
2014-10-16 15:50:00,62.97,63.1,62.95,62.99,126100.0,62.97,63.1,62.95,62.99,126100.0
2014-10-16 15:55:00,62.99,63.0,62.82,62.86,147200.0,62.99,63.0,62.82,62.86,147200.0
2014-10-17 09:30:00,63.46,64.19,63.46,64.06,346500.0,63.46,64.19,63.46,64.06,346500.0
2014-10-17 09:35:00,64.01,64.14,63.9,64.11,68600.0,64.01,64.14,63.9,64.11,68600.0
2014-10-17 09:40:00,64.12,64.15,63.9,64.0,101900.0,64.12,64.15,63.9,64.0,101900.0
2014-10-17 09:45:00,64.03,64.06,63.86,63.91,59900.0,64.03,64.06,63.86,63.91,59900.0
2014-10-17 09:50:00,63.92,64.26,63.91,64.12,37500.0,63.92,64.26,63.91,64.12,37500.0
2014-10-17 09:55:00,64.09,64.33,64.0,64.28,50800.0,64.09,64.33,64.0,64.28,50800.0
2014-10-17 10:00:00,64.27,64.52,64.22,64.46,60700.0,64.27,64.52,64.22,64.46,60700.0
2014-10-17 10:05:00,64.47,64.48,64.32,64.43,38600.0,64.47,64.48,64.32,64.43,38600.0
2014-10-17 10:10:00,64.43,64.49,64.32,64.4,48300.0,64.43,64.49,64.32,64.4,48300.0
2014-10-17 10:15:00,64.37,64.4,64.32,64.32,46500.0,64.37,64.4,64.32,64.32,46500.0
2014-10-17 10:20:00,64.32,64.49,64.21,64.41,96900.0,64.32,64.49,64.21,64.41,96900.0
2014-10-17 10:25:00,64.42,64.61,64.41,64.55,49800.0,64.42,64.61,64.41,64.55,49800.0
2014-10-17 10:30:00,64.6,64.6,64.47,64.52,50900.0,64.6,64.6,64.47,64.52,50900.0
2014-10-17 10:35:00,64.51,64.52,64.33,64.36,71100.0,64.51,64.52,64.33,64.36,71100.0
2014-10-17 10:40:00,64.35,64.53,64.35,64.47,96400.0,64.35,64.53,64.35,64.47,96400.0
2014-10-17 10:45:00,64.48,64.51,64.42,64.47,55400.0,64.48,64.51,64.42,64.47,55400.0
2014-10-17 10:50:00,64.48,64.54,64.4,64.52,58300.0,64.48,64.54,64.4,64.52,58300.0
2014-10-17 10:55:00,64.51,64.6,64.42,64.52,46700.0,64.51,64.6,64.42,64.52,46700.0
2014-10-17 11:00:00,64.51,64.65,64.46,64.46,51400.0,64.51,64.65,64.46,64.46,51400.0
2014-10-17 11:05:00,64.46,64.59,64.43,64.58,33300.0,64.46,64.59,64.43,64.58,33300.0
2014-10-17 11:10:00,64.58,64.74,64.55,64.62,20700.0,64.58,64.74,64.55,64.62,20700.0
2014-10-17 11:15:00,64.63,64.76,64.63,64.74,50500.0,64.63,64.76,64.63,64.74,50500.0
2014-10-17 11:20:00,64.74,64.77,64.68,64.73,87400.0,64.74,64.77,64.68,64.73,87400.0
2014-10-17 11:25:00,64.72,64.81,64.65,64.65,101000.0,64.72,64.81,64.65,64.65,101000.0
2014-10-17 11:30:00,64.66,64.82,64.65,64.76,94900.0,64.66,64.82,64.65,64.76,94900.0
2014-10-17 11:35:00,64.76,64.98,64.71,64.89,143200.0,64.76,64.98,64.71,64.89,143200.0
2014-10-17 11:40:00,64.88,64.97,64.84,64.94,68500.0,64.88,64.97,64.84,64.94,68500.0
2014-10-17 11:45:00,64.95,65.13,64.92,64.95,64400.0,64.95,65.13,64.92,64.95,64400.0
2014-10-17 11:50:00,64.95,65.06,64.92,65.0,79700.0,64.95,65.06,64.92,65.0,79700.0
2014-10-17 11:55:00,64.98,65.0,64.85,64.91,178000.0,64.98,65.0,64.85,64.91,178000.0
2014-10-17 12:00:00,64.9,65.03,64.9,64.93,76800.0,64.9,65.03,64.9,64.93,76800.0
2014-10-17 12:05:00,64.93,64.98,64.93,64.97,42800.0,64.93,64.98,64.93,64.97,42800.0
2014-10-17 12:10:00,64.97,64.99,64.92,64.96,66900.0,64.97,64.99,64.92,64.96,66900.0
2014-10-17 12:15:00,64.96,65.0,64.76,64.8,168800.0,64.96,65.0,64.76,64.8,168800.0
2014-10-17 12:20:00,64.8,64.89,64.79,64.8,122800.0,64.8,64.89,64.79,64.8,122800.0
2014-10-17 12:25:00,64.79,64.93,64.79,64.9,90600.0,64.79,64.93,64.79,64.9,90600.0
2014-10-17 12:30:00,64.91,64.95,64.72,64.79,226200.0,64.91,64.95,64.72,64.79,226200.0
2014-10-17 12:35:00,64.79,64.8,64.69,64.76,71100.0,64.79,64.8,64.69,64.76,71100.0
2014-10-17 12:40:00,64.75,64.83,64.66,64.8,95700.0,64.75,64.83,64.66,64.8,95700.0
2014-10-17 12:45:00,64.79,64.83,64.69,64.75,44400.0,64.79,64.83,64.69,64.75,44400.0
2014-10-17 12:50:00,64.74,64.78,64.6,64.61,167700.0,64.74,64.78,64.6,64.61,167700.0
2014-10-17 12:55:00,64.6,64.64,64.45,64.5,112100.0,64.6,64.64,64.45,64.5,112100.0
2014-10-17 13:00:00,64.5,64.56,64.44,64.44,56800.0,64.5,64.56,64.44,64.44,56800.0
2014-10-17 13:05:00,64.44,64.46,64.37,64.41,59400.0,64.44,64.46,64.37,64.41,59400.0
2014-10-17 13:10:00,64.41,64.46,64.25,64.29,87000.0,64.41,64.46,64.25,64.29,87000.0
2014-10-17 13:15:00,64.3,64.43,64.3,64.41,15800.0,64.3,64.43,64.3,64.41,15800.0
2014-10-17 13:20:00,64.41,64.42,64.29,64.31,20900.0,64.41,64.42,64.29,64.31,20900.0
2014-10-17 13:25:00,64.31,64.37,64.25,64.26,19600.0,64.31,64.37,64.25,64.26,19600.0
2014-10-17 13:30:00,64.23,64.36,64.22,64.26,38900.0,64.23,64.36,64.22,64.26,38900.0
2014-10-17 13:35:00,64.26,64.42,64.22,64.41,27300.0,64.26,64.42,64.22,64.41,27300.0
2014-10-17 13:40:00,64.4,64.4,64.33,64.37,17800.0,64.4,64.4,64.33,64.37,17800.0
2014-10-17 13:45:00,64.37,64.4,64.32,64.32,27600.0,64.37,64.4,64.32,64.32,27600.0
2014-10-17 13:50:00,64.31,64.39,64.28,64.33,34000.0,64.31,64.39,64.28,64.33,34000.0
2014-10-17 13:55:00,64.32,64.33,64.23,64.28,36000.0,64.32,64.33,64.23,64.28,36000.0
2014-10-17 14:00:00,64.29,64.31,64.22,64.28,42900.0,64.29,64.31,64.22,64.28,42900.0
2014-10-17 14:05:00,64.29,64.35,64.12,64.17,43800.0,64.29,64.35,64.12,64.17,43800.0
2014-10-17 14:10:00,64.17,64.46,64.13,64.43,138400.0,64.17,64.46,64.13,64.43,138400.0
2014-10-17 14:15:00,64.44,64.45,64.31,64.33,57500.0,64.44,64.45,64.31,64.33,57500.0
2014-10-17 14:20:00,64.31,64.44,64.28,64.43,29700.0,64.31,64.44,64.28,64.43,29700.0
2014-10-17 14:25:00,64.42,64.42,64.3,64.4,46200.0,64.42,64.42,64.3,64.4,46200.0
2014-10-17 14:30:00,64.41,64.45,64.33,64.34,41300.0,64.41,64.45,64.33,64.34,41300.0
2014-10-17 14:35:00,64.36,64.38,64.22,64.31,25100.0,64.36,64.38,64.22,64.31,25100.0
2014-10-17 14:40:00,64.32,64.49,64.32,64.43,35500.0,64.32,64.49,64.32,64.43,35500.0
2014-10-17 14:45:00,64.44,64.47,64.37,64.43,29600.0,64.44,64.47,64.37,64.43,29600.0
2014-10-17 14:50:00,64.42,64.45,64.37,64.43,23000.0,64.42,64.45,64.37,64.43,23000.0
2014-10-17 14:55:00,64.43,64.43,64.25,64.38,37400.0,64.43,64.43,64.25,64.38,37400.0
2014-10-17 15:00:00,64.37,64.38,64.22,64.34,64500.0,64.37,64.38,64.22,64.34,64500.0
2014-10-17 15:05:00,64.34,64.46,64.31,64.4,44200.0,64.34,64.46,64.31,64.4,44200.0
2014-10-17 15:10:00,64.38,64.66,64.36,64.66,86200.0,64.38,64.66,64.36,64.66,86200.0
2014-10-17 15:15:00,64.65,64.68,64.58,64.62,30800.0,64.65,64.68,64.58,64.62,30800.0
2014-10-17 15:20:00,64.61,64.65,64.54,64.56,39600.0,64.61,64.65,64.54,64.56,39600.0
2014-10-17 15:25:00,64.57,64.67,64.56,64.62,32200.0,64.57,64.67,64.56,64.62,32200.0
2014-10-17 15:30:00,64.63,64.74,64.58,64.58,45300.0,64.63,64.74,64.58,64.58,45300.0
2014-10-17 15:35:00,64.58,64.6,64.49,64.56,62200.0,64.58,64.6,64.49,64.56,62200.0
2014-10-17 15:40:00,64.55,64.61,64.51,64.57,57200.0,64.55,64.61,64.51,64.57,57200.0
2014-10-17 15:45:00,64.58,64.66,64.54,64.59,90500.0,64.58,64.66,64.54,64.59,90500.0
2014-10-17 15:50:00,64.61,64.67,64.56,64.67,181900.0,64.61,64.67,64.56,64.67,181900.0
2014-10-17 15:55:00,64.66,64.7,64.51,64.51,178300.0,64.66,64.7,64.51,64.51,178300.0
2014-10-20 09:30:00,64.25,64.25,63.7,63.86,69800.0,64.25,64.25,63.7,63.86,69800.0
2014-10-20 09:35:00,63.84,64.42,63.84,64.39,44100.0,63.84,64.42,63.84,64.39,44100.0
2014-10-20 09:40:00,64.4,64.65,64.35,64.65,56900.0,64.4,64.65,64.35,64.65,56900.0
2014-10-20 09:45:00,64.67,64.69,64.41,64.47,43100.0,64.67,64.69,64.41,64.47,43100.0
2014-10-20 09:50:00,64.48,64.56,64.4,64.4,55000.0,64.48,64.56,64.4,64.4,55000.0
2014-10-20 09:55:00,64.4,64.64,64.4,64.56,31000.0,64.4,64.64,64.4,64.56,31000.0
2014-10-20 10:00:00,64.59,64.67,64.42,64.51,27000.0,64.59,64.67,64.42,64.51,27000.0
2014-10-20 10:05:00,64.48,64.55,64.36,64.41,100900.0,64.48,64.55,64.36,64.41,100900.0
2014-10-20 10:10:00,64.4,64.5,64.35,64.38,98800.0,64.4,64.5,64.35,64.38,98800.0
2014-10-20 10:15:00,64.34,64.52,64.34,64.49,61900.0,64.34,64.52,64.34,64.49,61900.0
2014-10-20 10:20:00,64.46,64.72,64.44,64.69,26400.0,64.46,64.72,64.44,64.69,26400.0
2014-10-20 10:25:00,64.67,64.73,64.48,64.49,11400.0,64.67,64.73,64.48,64.49,11400.0
2014-10-20 10:30:00,64.52,64.54,64.33,64.46,130600.0,64.52,64.54,64.33,64.46,130600.0
2014-10-20 10:35:00,64.45,64.56,64.38,64.44,62100.0,64.45,64.56,64.38,64.44,62100.0
2014-10-20 10:40:00,64.45,64.57,64.41,64.57,83300.0,64.45,64.57,64.41,64.57,83300.0
2014-10-20 10:45:00,64.59,64.64,64.46,64.5,18900.0,64.59,64.64,64.46,64.5,18900.0
2014-10-20 10:50:00,64.5,64.51,64.41,64.5,66200.0,64.5,64.51,64.41,64.5,66200.0
2014-10-20 10:55:00,64.5,64.63,64.49,64.59,18700.0,64.5,64.63,64.49,64.59,18700.0
2014-10-20 11:00:00,64.59,64.6,64.45,64.45,35700.0,64.59,64.6,64.45,64.45,35700.0
2014-10-20 11:05:00,64.44,64.63,64.43,64.6,43100.0,64.44,64.63,64.43,64.6,43100.0
2014-10-20 11:10:00,64.58,64.69,64.48,64.64,20200.0,64.58,64.69,64.48,64.64,20200.0
2014-10-20 11:15:00,64.65,64.68,64.58,64.66,10500.0,64.65,64.68,64.58,64.66,10500.0
2014-10-20 11:20:00,64.66,64.67,64.56,64.66,13300.0,64.66,64.67,64.56,64.66,13300.0
2014-10-20 11:25:00,64.67,64.72,64.55,64.71,12400.0,64.67,64.72,64.55,64.71,12400.0
2014-10-20 11:30:00,64.71,64.71,64.53,64.57,16300.0,64.71,64.71,64.53,64.57,16300.0
2014-10-20 11:35:00,64.55,64.64,64.54,64.62,7200.0,64.55,64.64,64.54,64.62,7200.0
2014-10-20 11:40:00,64.61,64.62,64.52,64.54,11400.0,64.61,64.62,64.52,64.54,11400.0
2014-10-20 11:45:00,64.53,64.61,64.47,64.59,212000.0,64.53,64.61,64.47,64.59,212000.0
2014-10-20 11:50:00,64.59,64.59,64.49,64.5,30600.0,64.59,64.59,64.49,64.5,30600.0
2014-10-20 11:55:00,64.5,64.52,64.44,64.48,10100.0,64.5,64.52,64.44,64.48,10100.0
2014-10-20 12:00:00,64.47,64.51,64.45,64.49,17300.0,64.47,64.51,64.45,64.49,17300.0
2014-10-20 12:05:00,64.48,64.53,64.44,64.45,79800.0,64.48,64.53,64.44,64.45,79800.0
2014-10-20 12:10:00,64.45,64.55,64.44,64.47,35700.0,64.45,64.55,64.44,64.47,35700.0
2014-10-20 12:15:00,64.48,64.51,64.45,64.49,21700.0,64.48,64.51,64.45,64.49,21700.0
2014-10-20 12:20:00,64.48,64.52,64.45,64.52,56900.0,64.48,64.52,64.45,64.52,56900.0
2014-10-20 12:25:00,64.51,64.52,64.46,64.49,21000.0,64.51,64.52,64.46,64.49,21000.0
2014-10-20 12:30:00,64.48,64.56,64.39,64.53,75700.0,64.48,64.56,64.39,64.53,75700.0
2014-10-20 12:35:00,64.52,64.54,64.42,64.46,18100.0,64.52,64.54,64.42,64.46,18100.0
2014-10-20 12:40:00,64.46,64.51,64.42,64.45,18800.0,64.46,64.51,64.42,64.45,18800.0
2014-10-20 12:45:00,64.43,64.47,64.3,64.39,158800.0,64.43,64.47,64.3,64.39,158800.0
2014-10-20 12:50:00,64.4,64.44,64.38,64.41,26800.0,64.4,64.44,64.38,64.41,26800.0
2014-10-20 12:55:00,64.38,64.38,64.22,64.29,44300.0,64.38,64.38,64.22,64.29,44300.0
2014-10-20 13:00:00,64.28,64.36,64.27,64.32,93200.0,64.28,64.36,64.27,64.32,93200.0
2014-10-20 13:05:00,64.31,64.35,64.3,64.33,25700.0,64.31,64.35,64.3,64.33,25700.0
2014-10-20 13:10:00,64.34,64.44,64.33,64.41,14600.0,64.34,64.44,64.33,64.41,14600.0
2014-10-20 13:15:00,64.41,64.43,64.37,64.41,7900.0,64.41,64.43,64.37,64.41,7900.0
2014-10-20 13:20:00,64.41,64.45,64.35,64.35,9200.0,64.41,64.45,64.35,64.35,9200.0
2014-10-20 13:25:00,64.35,64.47,64.34,64.42,8200.0,64.35,64.47,64.34,64.42,8200.0
2014-10-20 13:30:00,64.41,64.41,64.35,64.38,5900.0,64.41,64.41,64.35,64.38,5900.0
2014-10-20 13:35:00,64.39,64.41,64.36,64.38,9000.0,64.39,64.41,64.36,64.38,9000.0
2014-10-20 13:40:00,64.37,64.39,64.33,64.34,9400.0,64.37,64.39,64.33,64.34,9400.0
2014-10-20 13:45:00,64.34,64.41,64.28,64.3,19900.0,64.34,64.41,64.28,64.3,19900.0
2014-10-20 13:50:00,64.3,64.32,64.26,64.29,119100.0,64.3,64.32,64.26,64.29,119100.0
2014-10-20 13:55:00,64.3,64.33,64.2,64.22,45800.0,64.3,64.33,64.2,64.22,45800.0
2014-10-20 14:00:00,64.22,64.34,64.2,64.31,17400.0,64.22,64.34,64.2,64.31,17400.0
2014-10-20 14:05:00,64.31,64.36,64.29,64.29,11600.0,64.31,64.36,64.29,64.29,11600.0
2014-10-20 14:10:00,64.3,64.32,64.24,64.26,71600.0,64.3,64.32,64.24,64.26,71600.0
2014-10-20 14:15:00,64.26,64.27,64.23,64.27,16900.0,64.26,64.27,64.23,64.27,16900.0
2014-10-20 14:20:00,64.29,64.34,64.28,64.3,21900.0,64.29,64.34,64.28,64.3,21900.0
2014-10-20 14:25:00,64.31,64.39,64.29,64.36,24300.0,64.31,64.39,64.29,64.36,24300.0
2014-10-20 14:30:00,64.36,64.46,64.35,64.45,25100.0,64.36,64.46,64.35,64.45,25100.0
2014-10-20 14:35:00,64.44,64.47,64.44,64.44,23100.0,64.44,64.47,64.44,64.44,23100.0
2014-10-20 14:40:00,64.43,64.47,64.4,64.43,15900.0,64.43,64.47,64.4,64.43,15900.0
2014-10-20 14:45:00,64.43,64.46,64.42,64.45,11200.0,64.43,64.46,64.42,64.45,11200.0
2014-10-20 14:50:00,64.45,64.45,64.38,64.4,14900.0,64.45,64.45,64.38,64.4,14900.0
2014-10-20 14:55:00,64.39,64.4,64.37,64.4,18300.0,64.39,64.4,64.37,64.4,18300.0
2014-10-20 15:00:00,64.4,64.45,64.39,64.44,116000.0,64.4,64.45,64.39,64.44,116000.0
2014-10-20 15:05:00,64.44,64.54,64.43,64.51,32000.0,64.44,64.54,64.43,64.51,32000.0
2014-10-20 15:10:00,64.52,64.52,64.46,64.48,22900.0,64.52,64.52,64.46,64.48,22900.0
2014-10-20 15:15:00,64.49,64.51,64.46,64.46,31800.0,64.49,64.51,64.46,64.46,31800.0
2014-10-20 15:20:00,64.45,64.47,64.39,64.42,25700.0,64.45,64.47,64.39,64.42,25700.0
2014-10-20 15:25:00,64.41,64.41,64.35,64.39,111900.0,64.41,64.41,64.35,64.39,111900.0
2014-10-20 15:30:00,64.4,64.49,64.38,64.48,32400.0,64.4,64.49,64.38,64.48,32400.0
2014-10-20 15:35:00,64.48,64.51,64.45,64.51,37900.0,64.48,64.51,64.45,64.51,37900.0
2014-10-20 15:40:00,64.51,64.59,64.5,64.59,38300.0,64.51,64.59,64.5,64.59,38300.0
2014-10-20 15:45:00,64.59,64.62,64.53,64.57,50700.0,64.59,64.62,64.53,64.57,50700.0
2014-10-20 15:50:00,64.58,64.64,64.58,64.64,77200.0,64.58,64.64,64.58,64.64,77200.0
2014-10-20 15:55:00,64.63,64.68,64.59,64.68,114300.0,64.63,64.68,64.59,64.68,114300.0
2014-10-21 09:30:00,64.84,65.14,64.51,65.08,54200.0,64.84,65.14,64.51,65.08,54200.0
2014-10-21 09:35:00,65.09,65.31,65.09,65.21,9800.0,65.09,65.31,65.09,65.21,9800.0
2014-10-21 09:40:00,65.26,65.48,65.12,65.37,62000.0,65.26,65.48,65.12,65.37,62000.0
2014-10-21 09:45:00,65.41,65.48,65.25,65.46,35400.0,65.41,65.48,65.25,65.46,35400.0
2014-10-21 09:50:00,65.47,65.67,65.46,65.49,19200.0,65.47,65.67,65.46,65.49,19200.0
2014-10-21 09:55:00,65.49,65.75,65.49,65.73,30900.0,65.49,65.75,65.49,65.73,30900.0
2014-10-21 10:00:00,65.75,65.78,65.51,65.65,50500.0,65.75,65.78,65.51,65.65,50500.0
2014-10-21 10:05:00,65.71,65.73,65.57,65.62,20000.0,65.71,65.73,65.57,65.62,20000.0
2014-10-21 10:10:00,65.63,65.7,65.52,65.7,19900.0,65.63,65.7,65.52,65.7,19900.0
2014-10-21 10:15:00,65.71,65.71,65.52,65.64,23700.0,65.71,65.71,65.52,65.64,23700.0
2014-10-21 10:20:00,65.65,65.72,65.63,65.72,24600.0,65.65,65.72,65.63,65.72,24600.0
2014-10-21 10:25:00,65.71,65.77,65.58,65.59,35200.0,65.71,65.77,65.58,65.59,35200.0
2014-10-21 10:30:00,65.6,65.69,65.6,65.67,14000.0,65.6,65.69,65.6,65.67,14000.0
2014-10-21 10:35:00,65.68,65.68,65.6,65.64,16200.0,65.68,65.68,65.6,65.64,16200.0
2014-10-21 10:40:00,65.64,65.7,65.27,65.7,13900.0,65.64,65.7,65.27,65.7,13900.0
2014-10-21 10:45:00,65.7,65.82,65.65,65.81,30900.0,65.7,65.82,65.65,65.81,30900.0
2014-10-21 10:50:00,65.81,66.09,65.79,66.01,72000.0,65.81,66.09,65.79,66.01,72000.0
2014-10-21 10:55:00,66.0,66.0,65.89,65.99,18000.0,66.0,66.0,65.89,65.99,18000.0
2014-10-21 11:00:00,66.0,66.33,66.0,66.33,77200.0,66.0,66.33,66.0,66.33,77200.0
2014-10-21 11:05:00,66.33,66.38,66.3,66.35,80600.0,66.33,66.38,66.3,66.35,80600.0
2014-10-21 11:10:00,66.34,66.34,66.17,66.17,25500.0,66.34,66.34,66.17,66.17,25500.0
2014-10-21 11:15:00,66.17,66.33,66.13,66.31,51600.0,66.17,66.33,66.13,66.31,51600.0
2014-10-21 11:20:00,66.3,66.42,66.27,66.4,57800.0,66.3,66.42,66.27,66.4,57800.0
2014-10-21 11:25:00,66.39,66.56,66.39,66.54,53500.0,66.39,66.56,66.39,66.54,53500.0
2014-10-21 11:30:00,66.52,66.53,66.44,66.48,31700.0,66.52,66.53,66.44,66.48,31700.0
2014-10-21 11:35:00,66.47,66.48,66.33,66.36,48300.0,66.47,66.48,66.33,66.36,48300.0
2014-10-21 11:40:00,66.35,66.46,66.35,66.39,20200.0,66.35,66.46,66.35,66.39,20200.0
2014-10-21 11:45:00,66.4,66.45,66.27,66.28,34200.0,66.4,66.45,66.27,66.28,34200.0
2014-10-21 11:50:00,66.26,66.3,66.25,66.27,10500.0,66.26,66.3,66.25,66.27,10500.0
2014-10-21 11:55:00,66.27,66.3,66.22,66.25,26100.0,66.27,66.3,66.22,66.25,26100.0
2014-10-21 12:00:00,66.25,66.27,66.22,66.24,15900.0,66.25,66.27,66.22,66.24,15900.0
2014-10-21 12:05:00,66.24,66.3,66.21,66.22,47200.0,66.24,66.3,66.21,66.22,47200.0
2014-10-21 12:10:00,66.23,66.3,66.21,66.26,42400.0,66.23,66.3,66.21,66.26,42400.0
2014-10-21 12:15:00,66.26,66.29,66.22,66.25,49300.0,66.26,66.29,66.22,66.25,49300.0
2014-10-21 12:20:00,66.25,66.28,66.23,66.27,18200.0,66.25,66.28,66.23,66.27,18200.0
2014-10-21 12:25:00,66.26,66.28,66.22,66.25,13300.0,66.26,66.28,66.22,66.25,13300.0
2014-10-21 12:30:00,66.25,66.26,66.22,66.23,12500.0,66.25,66.26,66.22,66.23,12500.0
2014-10-21 12:35:00,66.24,66.28,66.23,66.25,83900.0,66.24,66.28,66.23,66.25,83900.0
2014-10-21 12:40:00,66.25,66.27,66.22,66.23,24400.0,66.25,66.27,66.22,66.23,24400.0
2014-10-21 12:45:00,66.23,66.26,66.22,66.26,29200.0,66.23,66.26,66.22,66.26,29200.0
2014-10-21 12:50:00,66.27,66.28,66.25,66.27,77400.0,66.27,66.28,66.25,66.27,77400.0
2014-10-21 12:55:00,66.27,66.28,66.25,66.25,10900.0,66.27,66.28,66.25,66.25,10900.0
2014-10-21 13:00:00,66.26,66.27,66.23,66.24,33400.0,66.26,66.27,66.23,66.24,33400.0
2014-10-21 13:05:00,66.23,66.25,66.19,66.22,37200.0,66.23,66.25,66.19,66.22,37200.0
2014-10-21 13:10:00,66.23,66.28,66.1,66.15,72900.0,66.23,66.28,66.1,66.15,72900.0
2014-10-21 13:15:00,66.15,66.15,66.05,66.06,6900.0,66.15,66.15,66.05,66.06,6900.0
2014-10-21 13:20:00,66.06,66.1,66.0,66.01,17300.0,66.06,66.1,66.0,66.01,17300.0
2014-10-21 13:25:00,66.01,66.04,66.0,66.03,22000.0,66.01,66.04,66.0,66.03,22000.0
2014-10-21 13:30:00,66.02,66.2,66.02,66.19,40000.0,66.02,66.2,66.02,66.19,40000.0
2014-10-21 13:35:00,66.18,66.19,66.07,66.08,20700.0,66.18,66.19,66.07,66.08,20700.0
2014-10-21 13:40:00,66.06,66.1,66.03,66.07,15300.0,66.06,66.1,66.03,66.07,15300.0
2014-10-21 13:45:00,66.06,66.06,66.0,66.04,28000.0,66.06,66.06,66.0,66.04,28000.0
2014-10-21 13:50:00,66.03,66.11,66.02,66.08,32600.0,66.03,66.11,66.02,66.08,32600.0
2014-10-21 13:55:00,66.08,66.12,66.06,66.11,34300.0,66.08,66.12,66.06,66.11,34300.0
2014-10-21 14:00:00,66.1,66.12,66.06,66.1,12000.0,66.1,66.12,66.06,66.1,12000.0
2014-10-21 14:05:00,66.11,66.17,66.11,66.14,10400.0,66.11,66.17,66.11,66.14,10400.0
2014-10-21 14:10:00,66.14,66.15,66.1,66.13,17500.0,66.14,66.15,66.1,66.13,17500.0
2014-10-21 14:15:00,66.14,66.17,66.12,66.13,18100.0,66.14,66.17,66.12,66.13,18100.0
2014-10-21 14:20:00,66.13,66.15,66.11,66.12,15500.0,66.13,66.15,66.11,66.12,15500.0
2014-10-21 14:25:00,66.12,66.18,66.12,66.17,13300.0,66.12,66.18,66.12,66.17,13300.0
2014-10-21 14:30:00,66.16,66.24,66.13,66.21,21400.0,66.16,66.24,66.13,66.21,21400.0
2014-10-21 14:35:00,66.21,66.29,66.2,66.25,29100.0,66.21,66.29,66.2,66.25,29100.0
2014-10-21 14:40:00,66.26,66.3,66.22,66.29,22100.0,66.26,66.3,66.22,66.29,22100.0
2014-10-21 14:45:00,66.29,66.29,66.2,66.22,55900.0,66.29,66.29,66.2,66.22,55900.0
2014-10-21 14:50:00,66.22,66.24,66.21,66.24,9300.0,66.22,66.24,66.21,66.24,9300.0
2014-10-21 14:55:00,66.24,66.28,66.2,66.24,46600.0,66.24,66.28,66.2,66.24,46600.0
2014-10-21 15:00:00,66.24,66.28,66.2,66.27,35800.0,66.24,66.28,66.2,66.27,35800.0
2014-10-21 15:05:00,66.27,66.3,66.23,66.25,18800.0,66.27,66.3,66.23,66.25,18800.0
2014-10-21 15:10:00,66.25,66.34,66.24,66.33,33600.0,66.25,66.34,66.24,66.33,33600.0
2014-10-21 15:15:00,66.34,66.35,66.29,66.34,26200.0,66.34,66.35,66.29,66.34,26200.0
2014-10-21 15:20:00,66.33,66.41,66.33,66.38,19300.0,66.33,66.41,66.33,66.38,19300.0
2014-10-21 15:25:00,66.38,66.45,66.35,66.44,32000.0,66.38,66.45,66.35,66.44,32000.0
2014-10-21 15:30:00,66.43,66.43,66.33,66.33,33600.0,66.43,66.43,66.33,66.33,33600.0
2014-10-21 15:35:00,66.33,66.36,66.3,66.31,69600.0,66.33,66.36,66.3,66.31,69600.0
2014-10-21 15:40:00,66.32,66.34,66.3,66.32,53900.0,66.32,66.34,66.3,66.32,53900.0
2014-10-21 15:45:00,66.33,66.38,66.33,66.38,75900.0,66.33,66.38,66.33,66.38,75900.0
2014-10-21 15:50:00,66.39,66.4,66.28,66.36,82200.0,66.39,66.4,66.28,66.36,82200.0
2014-10-21 15:55:00,66.37,66.43,66.33,66.42,150600.0,66.37,66.43,66.33,66.42,150600.0
2014-10-22 09:30:00,66.31,66.48,66.14,66.24,41700.0,66.31,66.48,66.14,66.24,41700.0
2014-10-22 09:35:00,66.24,66.24,65.84,65.98,41600.0,66.24,66.24,65.84,65.98,41600.0
2014-10-22 09:40:00,66.0,66.33,65.96,66.31,29200.0,66.0,66.33,65.96,66.31,29200.0
2014-10-22 09:45:00,66.35,66.44,66.24,66.25,14700.0,66.35,66.44,66.24,66.25,14700.0
2014-10-22 09:50:00,66.29,66.49,66.27,66.37,6000.0,66.29,66.49,66.27,66.37,6000.0
2014-10-22 09:55:00,66.38,66.42,66.32,66.41,16200.0,66.38,66.42,66.32,66.41,16200.0
2014-10-22 10:00:00,66.41,66.43,66.34,66.37,29100.0,66.41,66.43,66.34,66.37,29100.0
2014-10-22 10:05:00,66.38,66.4,66.03,66.08,37700.0,66.38,66.4,66.03,66.08,37700.0
2014-10-22 10:10:00,66.09,66.19,66.09,66.18,9100.0,66.09,66.19,66.09,66.18,9100.0
2014-10-22 10:15:00,66.13,66.19,66.07,66.19,10500.0,66.13,66.19,66.07,66.19,10500.0
2014-10-22 10:20:00,66.2,66.31,66.16,66.26,11400.0,66.2,66.31,66.16,66.26,11400.0
2014-10-22 10:25:00,66.26,66.37,66.24,66.31,8500.0,66.26,66.37,66.24,66.31,8500.0
2014-10-22 10:30:00,66.31,66.42,66.25,66.39,10400.0,66.31,66.42,66.25,66.39,10400.0
2014-10-22 10:35:00,66.37,66.37,66.23,66.29,10400.0,66.37,66.37,66.23,66.29,10400.0
2014-10-22 10:40:00,66.26,66.27,66.1,66.13,12300.0,66.26,66.27,66.1,66.13,12300.0
2014-10-22 10:45:00,66.09,66.16,66.05,66.09,15200.0,66.09,66.16,66.05,66.09,15200.0
2014-10-22 10:50:00,66.1,66.16,66.09,66.12,8500.0,66.1,66.16,66.09,66.12,8500.0
2014-10-22 10:55:00,66.11,66.12,66.05,66.05,7000.0,66.11,66.12,66.05,66.05,7000.0
2014-10-22 11:00:00,66.04,66.17,66.04,66.06,14000.0,66.04,66.17,66.04,66.06,14000.0
2014-10-22 11:05:00,66.06,66.08,66.0,66.06,28500.0,66.06,66.08,66.0,66.06,28500.0
2014-10-22 11:10:00,66.04,66.12,66.01,66.06,17100.0,66.04,66.12,66.01,66.06,17100.0
2014-10-22 11:15:00,66.08,66.15,66.04,66.07,15300.0,66.08,66.15,66.04,66.07,15300.0
2014-10-22 11:20:00,66.07,66.07,66.03,66.03,13600.0,66.07,66.07,66.03,66.03,13600.0
2014-10-22 11:25:00,66.03,66.05,65.97,66.0,17400.0,66.03,66.05,65.97,66.0,17400.0
2014-10-22 11:30:00,66.01,66.01,65.96,65.98,19300.0,66.01,66.01,65.96,65.98,19300.0
2014-10-22 11:35:00,65.98,66.05,65.9,65.91,13800.0,65.98,66.05,65.9,65.91,13800.0
2014-10-22 11:40:00,65.91,65.92,65.86,65.87,8900.0,65.91,65.92,65.86,65.87,8900.0
2014-10-22 11:45:00,65.87,65.94,65.75,65.78,36200.0,65.87,65.94,65.75,65.78,36200.0
2014-10-22 11:50:00,65.78,65.8,65.67,65.68,25100.0,65.78,65.8,65.67,65.68,25100.0
2014-10-22 11:55:00,65.69,65.73,65.59,65.6,21200.0,65.69,65.73,65.59,65.6,21200.0
2014-10-22 12:00:00,65.6,65.67,65.59,65.59,16300.0,65.6,65.67,65.59,65.59,16300.0
2014-10-22 12:05:00,65.59,65.59,65.5,65.54,16500.0,65.59,65.59,65.5,65.54,16500.0
2014-10-22 12:10:00,65.55,65.61,65.49,65.51,24100.0,65.55,65.61,65.49,65.51,24100.0
2014-10-22 12:15:00,65.53,65.53,65.39,65.46,26800.0,65.53,65.53,65.39,65.46,26800.0
2014-10-22 12:20:00,65.46,65.54,65.46,65.5,10100.0,65.46,65.54,65.46,65.5,10100.0
2014-10-22 12:25:00,65.5,65.54,65.46,65.5,22500.0,65.5,65.54,65.46,65.5,22500.0
2014-10-22 12:30:00,65.5,65.52,65.44,65.52,27800.0,65.5,65.52,65.44,65.52,27800.0
2014-10-22 12:35:00,65.52,65.55,65.4,65.4,11200.0,65.52,65.55,65.4,65.4,11200.0
2014-10-22 12:40:00,65.39,65.49,65.32,65.32,14400.0,65.39,65.49,65.32,65.32,14400.0
2014-10-22 12:45:00,65.32,65.46,65.32,65.35,11200.0,65.32,65.46,65.32,65.35,11200.0
2014-10-22 12:50:00,65.35,65.42,65.26,65.34,14300.0,65.35,65.42,65.26,65.34,14300.0
2014-10-22 12:55:00,65.33,65.5,65.32,65.5,11600.0,65.33,65.5,65.32,65.5,11600.0
2014-10-22 13:00:00,65.52,65.62,65.51,65.61,17500.0,65.52,65.62,65.51,65.61,17500.0
2014-10-22 13:05:00,65.61,65.7,65.56,65.7,12200.0,65.61,65.7,65.56,65.7,12200.0
2014-10-22 13:10:00,65.69,65.69,65.6,65.62,8900.0,65.69,65.69,65.6,65.62,8900.0
2014-10-22 13:15:00,65.62,65.64,65.52,65.53,13200.0,65.62,65.64,65.52,65.53,13200.0
2014-10-22 13:20:00,65.53,65.56,65.45,65.45,13100.0,65.53,65.56,65.45,65.45,13100.0
2014-10-22 13:25:00,65.42,65.44,65.34,65.36,11400.0,65.42,65.44,65.34,65.36,11400.0
2014-10-22 13:30:00,65.36,65.36,65.25,65.26,21500.0,65.36,65.36,65.25,65.26,21500.0
2014-10-22 13:35:00,65.27,65.34,65.27,65.34,35300.0,65.27,65.34,65.27,65.34,35300.0
2014-10-22 13:40:00,65.35,65.45,65.35,65.44,15500.0,65.35,65.45,65.35,65.44,15500.0
2014-10-22 13:45:00,65.47,65.48,65.41,65.43,28900.0,65.47,65.48,65.41,65.43,28900.0
2014-10-22 13:50:00,65.42,65.47,65.38,65.47,28500.0,65.42,65.47,65.38,65.47,28500.0
2014-10-22 13:55:00,65.46,65.47,65.41,65.44,37100.0,65.46,65.47,65.41,65.44,37100.0
2014-10-22 14:00:00,65.42,65.47,65.32,65.36,30100.0,65.42,65.47,65.32,65.36,30100.0
2014-10-22 14:05:00,65.34,65.42,65.29,65.39,17000.0,65.34,65.42,65.29,65.39,17000.0
2014-10-22 14:10:00,65.38,65.51,65.38,65.45,17900.0,65.38,65.51,65.38,65.45,17900.0
2014-10-22 14:15:00,65.42,65.52,65.39,65.47,15500.0,65.42,65.52,65.39,65.47,15500.0
2014-10-22 14:20:00,65.46,65.49,65.34,65.41,11900.0,65.46,65.49,65.34,65.41,11900.0
2014-10-22 14:25:00,65.4,65.55,65.38,65.46,16400.0,65.4,65.55,65.38,65.46,16400.0
2014-10-22 14:30:00,65.45,65.47,65.31,65.31,37700.0,65.45,65.47,65.31,65.31,37700.0
2014-10-22 14:35:00,65.31,65.35,65.27,65.28,20400.0,65.31,65.35,65.27,65.28,20400.0
2014-10-22 14:40:00,65.29,65.39,65.29,65.35,32100.0,65.29,65.39,65.29,65.35,32100.0
2014-10-22 14:45:00,65.37,65.41,65.33,65.37,16200.0,65.37,65.41,65.33,65.37,16200.0
2014-10-22 14:50:00,65.37,65.37,65.25,65.25,21900.0,65.37,65.37,65.25,65.25,21900.0
2014-10-22 14:55:00,65.27,65.42,65.26,65.4,20000.0,65.27,65.42,65.26,65.4,20000.0
2014-10-22 15:00:00,65.4,65.48,65.38,65.4,21800.0,65.4,65.48,65.38,65.4,21800.0
2014-10-22 15:05:00,65.4,65.47,65.35,65.4,87200.0,65.4,65.47,65.35,65.4,87200.0
2014-10-22 15:10:00,65.41,65.42,65.32,65.35,21400.0,65.41,65.42,65.32,65.35,21400.0
2014-10-22 15:15:00,65.34,65.37,65.3,65.3,21000.0,65.34,65.37,65.3,65.3,21000.0
2014-10-22 15:20:00,65.3,65.33,65.26,65.27,20800.0,65.3,65.33,65.26,65.27,20800.0
2014-10-22 15:25:00,65.28,65.39,65.26,65.33,23500.0,65.28,65.39,65.26,65.33,23500.0
2014-10-22 15:30:00,65.35,65.35,65.16,65.17,25200.0,65.35,65.35,65.16,65.17,25200.0
2014-10-22 15:35:00,65.17,65.22,65.09,65.14,26600.0,65.17,65.22,65.09,65.14,26600.0
2014-10-22 15:40:00,65.14,65.18,65.06,65.06,37400.0,65.14,65.18,65.06,65.06,37400.0
2014-10-22 15:45:00,65.05,65.17,65.03,65.04,64700.0,65.05,65.17,65.03,65.04,64700.0
2014-10-22 15:50:00,65.04,65.12,64.99,65.09,69200.0,65.04,65.12,64.99,65.09,69200.0
2014-10-22 15:55:00,65.1,65.12,65.03,65.04,97600.0,65.1,65.12,65.03,65.04,97600.0
2014-10-23 09:30:00,65.67,65.8,65.17,65.41,46600.0,65.67,65.8,65.17,65.41,46600.0
2014-10-23 09:35:00,65.42,65.64,65.36,65.59,24600.0,65.42,65.64,65.36,65.59,24600.0
2014-10-23 09:40:00,65.64,65.65,65.46,65.48,14600.0,65.64,65.65,65.46,65.48,14600.0
2014-10-23 09:45:00,65.55,65.63,65.44,65.48,13000.0,65.55,65.63,65.44,65.48,13000.0
2014-10-23 09:50:00,65.48,65.69,65.47,65.69,16200.0,65.48,65.69,65.47,65.69,16200.0
2014-10-23 09:55:00,65.71,65.71,65.58,65.61,12700.0,65.71,65.71,65.58,65.61,12700.0
2014-10-23 10:00:00,65.63,66.0,65.63,65.99,17600.0,65.63,66.0,65.63,65.99,17600.0
2014-10-23 10:05:00,66.0,66.06,65.88,65.91,52300.0,66.0,66.06,65.88,65.91,52300.0
2014-10-23 10:10:00,65.91,66.01,65.9,66.01,15700.0,65.91,66.01,65.9,66.01,15700.0
2014-10-23 10:15:00,66.04,66.13,65.96,65.99,12100.0,66.04,66.13,65.96,65.99,12100.0
2014-10-23 10:20:00,65.99,66.05,65.96,65.96,13000.0,65.99,66.05,65.96,65.96,13000.0
2014-10-23 10:25:00,65.99,66.01,65.91,65.91,10300.0,65.99,66.01,65.91,65.91,10300.0
2014-10-23 10:30:00,65.93,66.0,65.92,65.98,7100.0,65.93,66.0,65.92,65.98,7100.0
2014-10-23 10:35:00,66.0,66.02,65.96,65.96,4300.0,66.0,66.02,65.96,65.96,4300.0
2014-10-23 10:40:00,65.99,65.99,65.83,65.88,18600.0,65.99,65.99,65.83,65.88,18600.0
2014-10-23 10:45:00,65.89,66.02,65.88,65.98,13800.0,65.89,66.02,65.88,65.98,13800.0
2014-10-23 10:50:00,65.98,66.04,65.96,65.96,8700.0,65.98,66.04,65.96,65.96,8700.0
2014-10-23 10:55:00,65.97,66.0,65.96,65.98,6900.0,65.97,66.0,65.96,65.98,6900.0
2014-10-23 11:00:00,65.97,66.0,65.93,65.94,16100.0,65.97,66.0,65.93,65.94,16100.0
2014-10-23 11:05:00,65.94,65.99,65.91,65.94,33700.0,65.94,65.99,65.91,65.94,33700.0
2014-10-23 11:10:00,65.93,66.04,65.9,66.03,16900.0,65.93,66.04,65.9,66.03,16900.0
2014-10-23 11:15:00,66.03,66.05,65.97,66.05,16400.0,66.03,66.05,65.97,66.05,16400.0
2014-10-23 11:20:00,66.05,66.07,66.02,66.06,19800.0,66.05,66.07,66.02,66.06,19800.0
2014-10-23 11:25:00,66.06,66.06,66.0,66.0,12100.0,66.06,66.06,66.0,66.0,12100.0
2014-10-23 11:30:00,66.0,66.1,66.0,66.1,19800.0,66.0,66.1,66.0,66.1,19800.0
2014-10-23 11:35:00,66.1,66.13,66.05,66.1,13800.0,66.1,66.13,66.05,66.1,13800.0
2014-10-23 11:40:00,66.1,66.15,66.1,66.12,11700.0,66.1,66.15,66.1,66.12,11700.0
2014-10-23 11:45:00,66.11,66.13,66.09,66.11,10700.0,66.11,66.13,66.09,66.11,10700.0
2014-10-23 11:50:00,66.13,66.19,66.1,66.14,20000.0,66.13,66.19,66.1,66.14,20000.0
2014-10-23 11:55:00,66.13,66.15,66.02,66.03,18400.0,66.13,66.15,66.02,66.03,18400.0
2014-10-23 12:00:00,66.02,66.09,66.01,66.03,9300.0,66.02,66.09,66.01,66.03,9300.0
2014-10-23 12:05:00,66.03,66.08,66.01,66.05,14100.0,66.03,66.08,66.01,66.05,14100.0
2014-10-23 12:10:00,66.05,66.07,65.98,65.98,8000.0,66.05,66.07,65.98,65.98,8000.0
2014-10-23 12:15:00,65.97,66.01,65.96,66.01,6000.0,65.97,66.01,65.96,66.01,6000.0
2014-10-23 12:20:00,66.01,66.02,65.17,65.97,11500.0,66.01,66.02,65.17,65.97,11500.0
2014-10-23 12:25:00,65.97,66.12,65.96,66.1,12700.0,65.97,66.12,65.96,66.1,12700.0
2014-10-23 12:30:00,66.1,66.11,66.01,66.02,5700.0,66.1,66.11,66.01,66.02,5700.0
2014-10-23 12:35:00,66.02,66.03,65.97,65.98,9700.0,66.02,66.03,65.97,65.98,9700.0
2014-10-23 12:40:00,65.97,66.01,65.96,65.98,9000.0,65.97,66.01,65.96,65.98,9000.0
2014-10-23 12:45:00,65.99,65.99,65.94,65.97,6700.0,65.99,65.99,65.94,65.97,6700.0
2014-10-23 12:50:00,65.98,65.99,65.93,65.93,8300.0,65.98,65.99,65.93,65.93,8300.0
2014-10-23 12:55:00,65.92,65.92,65.87,65.9,5900.0,65.92,65.92,65.87,65.9,5900.0
2014-10-23 13:00:00,65.89,65.91,65.84,65.86,10900.0,65.89,65.91,65.84,65.86,10900.0
2014-10-23 13:05:00,65.86,65.92,65.86,65.9,7100.0,65.86,65.92,65.86,65.9,7100.0
2014-10-23 13:10:00,65.91,65.93,65.86,65.92,11600.0,65.91,65.93,65.86,65.92,11600.0
2014-10-23 13:15:00,65.93,65.95,65.9,65.92,7500.0,65.93,65.95,65.9,65.92,7500.0
2014-10-23 13:20:00,65.91,65.91,65.87,65.89,5000.0,65.91,65.91,65.87,65.89,5000.0
2014-10-23 13:25:00,65.88,65.98,65.87,65.98,7600.0,65.88,65.98,65.87,65.98,7600.0
2014-10-23 13:30:00,65.99,66.09,65.98,66.06,9700.0,65.99,66.09,65.98,66.06,9700.0
2014-10-23 13:35:00,66.05,66.08,66.02,66.08,9600.0,66.05,66.08,66.02,66.08,9600.0
2014-10-23 13:40:00,66.08,66.12,66.04,66.12,6100.0,66.08,66.12,66.04,66.12,6100.0
2014-10-23 13:45:00,66.12,66.2,66.09,66.18,9200.0,66.12,66.2,66.09,66.18,9200.0
2014-10-23 13:50:00,66.17,66.19,66.14,66.15,9200.0,66.17,66.19,66.14,66.15,9200.0
2014-10-23 13:55:00,66.14,66.18,66.12,66.15,7800.0,66.14,66.18,66.12,66.15,7800.0
2014-10-23 14:00:00,66.16,66.28,66.15,66.28,16400.0,66.16,66.28,66.15,66.28,16400.0
2014-10-23 14:05:00,66.28,66.33,66.28,66.31,13300.0,66.28,66.33,66.28,66.31,13300.0
2014-10-23 14:10:00,66.29,66.37,66.29,66.36,15500.0,66.29,66.37,66.29,66.36,15500.0
2014-10-23 14:15:00,66.37,66.4,66.31,66.39,15000.0,66.37,66.4,66.31,66.39,15000.0
2014-10-23 14:20:00,66.38,66.38,66.28,66.36,20600.0,66.38,66.38,66.28,66.36,20600.0
2014-10-23 14:25:00,66.36,66.4,66.34,66.37,9600.0,66.36,66.4,66.34,66.37,9600.0
2014-10-23 14:30:00,66.36,66.36,66.26,66.27,8000.0,66.36,66.36,66.26,66.27,8000.0
2014-10-23 14:35:00,66.26,66.29,66.19,66.23,13300.0,66.26,66.29,66.19,66.23,13300.0
2014-10-23 14:40:00,66.22,66.25,66.19,66.24,11500.0,66.22,66.25,66.19,66.24,11500.0
2014-10-23 14:45:00,66.24,66.26,66.2,66.23,11000.0,66.24,66.26,66.2,66.23,11000.0
2014-10-23 14:50:00,66.23,66.23,66.11,66.15,21800.0,66.23,66.23,66.11,66.15,21800.0
2014-10-23 14:55:00,66.14,66.14,65.91,66.09,30000.0,66.14,66.14,65.91,66.09,30000.0
2014-10-23 15:00:00,66.06,66.06,65.87,65.88,25100.0,66.06,66.06,65.87,65.88,25100.0
2014-10-23 15:05:00,65.9,66.01,65.89,65.94,14500.0,65.9,66.01,65.89,65.94,14500.0
2014-10-23 15:10:00,65.92,66.08,65.92,66.02,23900.0,65.92,66.08,65.92,66.02,23900.0
2014-10-23 15:15:00,66.01,66.08,65.92,65.95,19600.0,66.01,66.08,65.92,65.95,19600.0
2014-10-23 15:20:00,65.93,66.0,65.9,65.93,20600.0,65.93,66.0,65.9,65.93,20600.0
2014-10-23 15:25:00,65.92,65.93,65.83,65.88,17000.0,65.92,65.93,65.83,65.88,17000.0
2014-10-23 15:30:00,65.88,66.11,65.88,66.1,25500.0,65.88,66.11,65.88,66.1,25500.0
2014-10-23 15:35:00,66.1,66.1,65.94,65.98,29400.0,66.1,66.1,65.94,65.98,29400.0
2014-10-23 15:40:00,65.99,66.06,65.92,66.06,32200.0,65.99,66.06,65.92,66.06,32200.0
2014-10-23 15:45:00,66.06,66.06,65.97,65.99,28000.0,66.06,66.06,65.97,65.99,28000.0
2014-10-23 15:50:00,66.0,66.07,65.92,65.94,49400.0,66.0,66.07,65.92,65.94,49400.0
2014-10-23 15:55:00,65.94,65.95,65.87,65.92,70000.0,65.94,65.95,65.87,65.92,70000.0
2014-10-24 09:30:00,66.05,66.26,65.5,65.81,74500.0,66.05,66.26,65.5,65.81,74500.0
2014-10-24 09:35:00,65.82,66.12,65.72,66.07,22900.0,65.82,66.12,65.72,66.07,22900.0
2014-10-24 09:40:00,66.11,66.34,66.06,66.27,17100.0,66.11,66.34,66.06,66.27,17100.0
2014-10-24 09:45:00,66.25,66.3,66.1,66.11,11900.0,66.25,66.3,66.1,66.11,11900.0
2014-10-24 09:50:00,66.15,66.19,66.02,66.04,14100.0,66.15,66.19,66.02,66.04,14100.0
2014-10-24 09:55:00,66.05,66.15,65.99,66.1,8600.0,66.05,66.15,65.99,66.1,8600.0
2014-10-24 10:00:00,66.03,66.13,65.9,65.97,15500.0,66.03,66.13,65.9,65.97,15500.0
2014-10-24 10:05:00,65.96,66.0,65.75,66.0,17200.0,65.96,66.0,65.75,66.0,17200.0
2014-10-24 10:10:00,65.95,66.14,65.91,66.13,16800.0,65.95,66.14,65.91,66.13,16800.0
2014-10-24 10:15:00,66.17,66.25,66.1,66.25,7900.0,66.17,66.25,66.1,66.25,7900.0
2014-10-24 10:20:00,66.26,66.29,66.18,66.21,12400.0,66.26,66.29,66.18,66.21,12400.0
2014-10-24 10:25:00,66.2,66.29,66.15,66.23,17300.0,66.2,66.29,66.15,66.23,17300.0
2014-10-24 10:30:00,66.24,66.37,66.23,66.37,10700.0,66.24,66.37,66.23,66.37,10700.0
2014-10-24 10:35:00,66.36,66.46,66.36,66.41,12800.0,66.36,66.46,66.36,66.41,12800.0
2014-10-24 10:40:00,66.42,66.47,66.41,66.43,14400.0,66.42,66.47,66.41,66.43,14400.0
2014-10-24 10:45:00,66.44,66.44,66.35,66.39,6000.0,66.44,66.44,66.35,66.39,6000.0
2014-10-24 10:50:00,66.36,66.49,66.36,66.43,9100.0,66.36,66.49,66.36,66.43,9100.0
2014-10-24 10:55:00,66.45,66.5,66.41,66.5,5000.0,66.45,66.5,66.41,66.5,5000.0
2014-10-24 11:00:00,66.5,66.54,66.42,66.48,7700.0,66.5,66.54,66.42,66.48,7700.0
2014-10-24 11:05:00,66.5,66.5,66.44,66.47,6800.0,66.5,66.5,66.44,66.47,6800.0
2014-10-24 11:10:00,66.48,66.56,66.46,66.46,8600.0,66.48,66.56,66.46,66.46,8600.0
2014-10-24 11:15:00,66.44,66.59,66.44,66.59,7100.0,66.44,66.59,66.44,66.59,7100.0
2014-10-24 11:20:00,66.58,66.61,66.54,66.57,8400.0,66.58,66.61,66.54,66.57,8400.0
2014-10-24 11:25:00,66.58,66.64,66.51,66.51,11200.0,66.58,66.64,66.51,66.51,11200.0
2014-10-24 11:30:00,66.53,66.53,66.48,66.53,4000.0,66.53,66.53,66.48,66.53,4000.0
2014-10-24 11:35:00,66.52,66.62,66.46,66.61,13500.0,66.52,66.62,66.46,66.61,13500.0
2014-10-24 11:40:00,66.6,66.68,66.6,66.67,12900.0,66.6,66.68,66.6,66.67,12900.0
2014-10-24 11:45:00,66.66,66.7,66.65,66.65,5700.0,66.66,66.7,66.65,66.65,5700.0
2014-10-24 11:50:00,66.66,66.69,66.66,66.66,5300.0,66.66,66.69,66.66,66.66,5300.0
2014-10-24 11:55:00,66.67,66.7,66.61,66.65,4600.0,66.67,66.7,66.61,66.65,4600.0
2014-10-24 12:00:00,66.68,66.69,66.65,66.66,3600.0,66.68,66.69,66.65,66.66,3600.0
2014-10-24 12:05:00,66.66,66.67,66.63,66.67,5500.0,66.66,66.67,66.63,66.67,5500.0
2014-10-24 12:10:00,66.67,66.7,66.65,66.7,11500.0,66.67,66.7,66.65,66.7,11500.0
2014-10-24 12:15:00,66.74,66.87,66.74,66.77,13300.0,66.74,66.87,66.74,66.77,13300.0
2014-10-24 12:20:00,66.76,66.76,66.69,66.7,6700.0,66.76,66.76,66.69,66.7,6700.0
2014-10-24 12:25:00,66.71,66.72,66.65,66.66,9000.0,66.71,66.72,66.65,66.66,9000.0
2014-10-24 12:30:00,66.66,66.74,66.66,66.7,5500.0,66.66,66.74,66.66,66.7,5500.0
2014-10-24 12:35:00,66.7,66.74,66.69,66.7,4200.0,66.7,66.74,66.69,66.7,4200.0
2014-10-24 12:40:00,66.71,66.71,66.62,66.64,9600.0,66.71,66.71,66.62,66.64,9600.0
2014-10-24 12:45:00,66.63,66.64,66.59,66.62,4500.0,66.63,66.64,66.59,66.62,4500.0
2014-10-24 12:50:00,66.6,66.64,66.51,66.53,10600.0,66.6,66.64,66.51,66.53,10600.0
2014-10-24 12:55:00,66.53,66.59,66.51,66.59,8400.0,66.53,66.59,66.51,66.59,8400.0
2014-10-24 13:00:00,66.6,66.61,66.54,66.54,10400.0,66.6,66.61,66.54,66.54,10400.0
2014-10-24 13:05:00,66.55,66.63,66.52,66.59,15900.0,66.55,66.63,66.52,66.59,15900.0
2014-10-24 13:10:00,66.56,66.58,66.48,66.49,6100.0,66.56,66.58,66.48,66.49,6100.0
2014-10-24 13:15:00,66.49,66.52,66.47,66.52,4800.0,66.49,66.52,66.47,66.52,4800.0
2014-10-24 13:20:00,66.5,66.56,66.47,66.52,9900.0,66.5,66.56,66.47,66.52,9900.0
2014-10-24 13:25:00,66.51,66.54,66.5,66.51,4400.0,66.51,66.54,66.5,66.51,4400.0
2014-10-24 13:30:00,66.53,66.65,66.5,66.64,7500.0,66.53,66.65,66.5,66.64,7500.0
2014-10-24 13:35:00,66.64,66.7,66.63,66.7,8000.0,66.64,66.7,66.63,66.7,8000.0
2014-10-24 13:40:00,66.68,66.73,66.67,66.67,4500.0,66.68,66.73,66.67,66.67,4500.0
2014-10-24 13:45:00,66.68,66.72,66.66,66.71,9800.0,66.68,66.72,66.66,66.71,9800.0
2014-10-24 13:50:00,66.71,66.79,66.71,66.74,13700.0,66.71,66.79,66.71,66.74,13700.0
2014-10-24 13:55:00,66.75,66.78,66.68,66.75,5500.0,66.75,66.78,66.68,66.75,5500.0
2014-10-24 14:00:00,66.74,66.75,66.72,66.74,4300.0,66.74,66.75,66.72,66.74,4300.0
2014-10-24 14:05:00,66.75,66.81,66.72,66.8,9300.0,66.75,66.81,66.72,66.8,9300.0
2014-10-24 14:10:00,66.79,66.79,66.71,66.72,8200.0,66.79,66.79,66.71,66.72,8200.0
2014-10-24 14:15:00,66.72,66.78,66.72,66.78,6900.0,66.72,66.78,66.72,66.78,6900.0
2014-10-24 14:20:00,66.77,66.78,66.75,66.77,9400.0,66.77,66.78,66.75,66.77,9400.0
2014-10-24 14:25:00,66.79,66.83,66.79,66.79,8500.0,66.79,66.83,66.79,66.79,8500.0
2014-10-24 14:30:00,66.79,66.81,66.74,66.77,9300.0,66.79,66.81,66.74,66.77,9300.0
2014-10-24 14:35:00,66.78,66.82,66.76,66.81,9300.0,66.78,66.82,66.76,66.81,9300.0
2014-10-24 14:40:00,66.81,66.82,66.76,66.8,9700.0,66.81,66.82,66.76,66.8,9700.0
2014-10-24 14:45:00,66.81,66.85,66.78,66.8,25300.0,66.81,66.85,66.78,66.8,25300.0
2014-10-24 14:50:00,66.81,66.85,66.76,66.84,22500.0,66.81,66.85,66.76,66.84,22500.0
2014-10-24 14:55:00,66.86,66.87,66.83,66.85,7600.0,66.86,66.87,66.83,66.85,7600.0
2014-10-24 15:00:00,66.85,66.93,66.84,66.91,12700.0,66.85,66.93,66.84,66.91,12700.0
2014-10-24 15:05:00,66.91,66.93,66.88,66.92,7100.0,66.91,66.93,66.88,66.92,7100.0
2014-10-24 15:10:00,66.9,66.9,66.8,66.84,13700.0,66.9,66.9,66.8,66.84,13700.0
2014-10-24 15:15:00,66.82,66.86,66.8,66.85,9800.0,66.82,66.86,66.8,66.85,9800.0
2014-10-24 15:20:00,66.85,66.86,66.8,66.83,13300.0,66.85,66.86,66.8,66.83,13300.0
2014-10-24 15:25:00,66.84,66.88,66.81,66.85,10800.0,66.84,66.88,66.81,66.85,10800.0
2014-10-24 15:30:00,66.86,66.9,66.84,66.87,25400.0,66.86,66.9,66.84,66.87,25400.0
2014-10-24 15:35:00,66.87,66.94,66.86,66.93,22300.0,66.87,66.94,66.86,66.93,22300.0
2014-10-24 15:40:00,66.92,67.0,66.92,66.98,26200.0,66.92,67.0,66.92,66.98,26200.0
2014-10-24 15:45:00,66.97,67.08,66.95,67.05,38100.0,66.97,67.08,66.95,67.05,38100.0
2014-10-24 15:50:00,67.06,67.08,66.95,66.95,40900.0,67.06,67.08,66.95,66.95,40900.0
2014-10-24 15:55:00,66.96,67.09,66.95,67.0,95700.0,66.96,67.09,66.95,67.0,95700.0
2014-10-27 09:30:00,66.84,66.84,66.31,66.55,32800.0,66.84,66.84,66.31,66.55,32800.0
2014-10-27 09:35:00,66.64,67.0,66.62,66.98,59900.0,66.64,67.0,66.62,66.98,59900.0
2014-10-27 09:40:00,66.98,67.17,66.91,67.09,16500.0,66.98,67.17,66.91,67.09,16500.0
2014-10-27 09:45:00,67.1,67.14,66.92,66.93,18400.0,67.1,67.14,66.92,66.93,18400.0
2014-10-27 09:50:00,66.91,66.91,66.59,66.6,12000.0,66.91,66.91,66.59,66.6,12000.0
2014-10-27 09:55:00,66.6,66.65,66.5,66.52,8000.0,66.6,66.65,66.5,66.52,8000.0
2014-10-27 10:00:00,66.58,66.58,66.34,66.44,13500.0,66.58,66.58,66.34,66.44,13500.0
2014-10-27 10:05:00,66.4,66.55,66.39,66.55,17100.0,66.4,66.55,66.39,66.55,17100.0
2014-10-27 10:10:00,66.56,66.69,66.55,66.68,3100.0,66.56,66.69,66.55,66.68,3100.0
2014-10-27 10:15:00,66.58,66.8,66.58,66.77,3400.0,66.58,66.8,66.58,66.77,3400.0
2014-10-27 10:20:00,66.77,66.85,66.71,66.84,6500.0,66.77,66.85,66.71,66.84,6500.0
2014-10-27 10:25:00,66.81,66.84,66.65,66.75,5400.0,66.81,66.84,66.65,66.75,5400.0
2014-10-27 10:30:00,66.76,66.77,66.65,66.74,6100.0,66.76,66.77,66.65,66.74,6100.0
2014-10-27 10:35:00,66.76,66.9,66.68,66.84,12400.0,66.76,66.9,66.68,66.84,12400.0
2014-10-27 10:40:00,66.83,67.14,66.8,67.13,19400.0,66.83,67.14,66.8,67.13,19400.0
2014-10-27 10:45:00,67.14,67.2,67.04,67.13,8400.0,67.14,67.2,67.04,67.13,8400.0
2014-10-27 10:50:00,67.13,67.2,67.09,67.09,8200.0,67.13,67.2,67.09,67.09,8200.0
2014-10-27 10:55:00,67.1,67.11,66.91,67.08,27700.0,67.1,67.11,66.91,67.08,27700.0
2014-10-27 11:00:00,67.07,67.09,66.96,66.98,9900.0,67.07,67.09,66.96,66.98,9900.0
2014-10-27 11:05:00,66.97,67.09,66.96,67.06,23900.0,66.97,67.09,66.96,67.06,23900.0
2014-10-27 11:10:00,67.07,67.28,67.07,67.2,9700.0,67.07,67.28,67.07,67.2,9700.0
2014-10-27 11:15:00,67.2,67.2,67.1,67.12,8600.0,67.2,67.2,67.1,67.12,8600.0
2014-10-27 11:20:00,67.13,67.15,67.08,67.1,12100.0,67.13,67.15,67.08,67.1,12100.0
2014-10-27 11:25:00,67.1,67.19,67.1,67.17,12300.0,67.1,67.19,67.1,67.17,12300.0
2014-10-27 11:30:00,67.19,67.23,67.14,67.2,42100.0,67.19,67.23,67.14,67.2,42100.0
2014-10-27 11:35:00,67.18,67.18,66.97,67.03,11500.0,67.18,67.18,66.97,67.03,11500.0
2014-10-27 11:40:00,67.04,67.1,67.03,67.1,3200.0,67.04,67.1,67.03,67.1,3200.0
2014-10-27 11:45:00,67.08,67.08,66.96,66.96,26300.0,67.08,67.08,66.96,66.96,26300.0
2014-10-27 11:50:00,66.95,66.95,66.85,66.85,4200.0,66.95,66.95,66.85,66.85,4200.0
2014-10-27 11:55:00,66.87,66.95,66.87,66.93,6200.0,66.87,66.95,66.87,66.93,6200.0
2014-10-27 12:00:00,66.92,66.97,66.91,66.95,7700.0,66.92,66.97,66.91,66.95,7700.0
2014-10-27 12:05:00,66.96,67.08,66.96,67.01,9100.0,66.96,67.08,66.96,67.01,9100.0
2014-10-27 12:10:00,67.02,67.05,67.0,67.0,3500.0,67.02,67.05,67.0,67.0,3500.0
2014-10-27 12:15:00,67.0,67.03,66.89,66.98,8400.0,67.0,67.03,66.89,66.98,8400.0
2014-10-27 12:20:00,67.0,67.07,66.94,66.94,13500.0,67.0,67.07,66.94,66.94,13500.0
2014-10-27 12:25:00,66.96,67.04,66.94,66.98,6300.0,66.96,67.04,66.94,66.98,6300.0
2014-10-27 12:30:00,66.97,67.02,66.94,67.02,25500.0,66.97,67.02,66.94,67.02,25500.0
2014-10-27 12:35:00,67.03,67.07,67.01,67.03,7600.0,67.03,67.07,67.01,67.03,7600.0
2014-10-27 12:40:00,67.03,67.12,67.02,67.12,5700.0,67.03,67.12,67.02,67.12,5700.0
2014-10-27 12:45:00,67.13,67.17,67.02,67.08,19200.0,67.13,67.17,67.02,67.08,19200.0
2014-10-27 12:50:00,67.08,67.17,67.07,67.1,4500.0,67.08,67.17,67.07,67.1,4500.0
2014-10-27 12:55:00,67.12,67.16,67.1,67.14,3300.0,67.12,67.16,67.1,67.14,3300.0
2014-10-27 13:00:00,67.16,67.27,67.15,67.25,12900.0,67.16,67.27,67.15,67.25,12900.0
2014-10-27 13:05:00,67.25,67.27,67.2,67.21,9400.0,67.25,67.27,67.2,67.21,9400.0
2014-10-27 13:10:00,67.2,67.32,67.2,67.32,7400.0,67.2,67.32,67.2,67.32,7400.0
2014-10-27 13:15:00,67.31,67.34,67.23,67.26,10900.0,67.31,67.34,67.23,67.26,10900.0
2014-10-27 13:20:00,67.26,67.26,67.17,67.17,6000.0,67.26,67.26,67.17,67.17,6000.0
2014-10-27 13:25:00,67.16,67.16,67.06,67.07,10300.0,67.16,67.16,67.06,67.07,10300.0
2014-10-27 13:30:00,67.06,67.08,67.01,67.01,7900.0,67.06,67.08,67.01,67.01,7900.0
2014-10-27 13:35:00,66.99,67.02,66.93,66.98,8200.0,66.99,67.02,66.93,66.98,8200.0
2014-10-27 13:40:00,67.0,67.05,66.95,66.96,6400.0,67.0,67.05,66.95,66.96,6400.0
2014-10-27 13:45:00,66.96,67.03,66.94,67.0,9400.0,66.96,67.03,66.94,67.0,9400.0
2014-10-27 13:50:00,67.01,67.06,66.95,67.04,8400.0,67.01,67.06,66.95,67.04,8400.0
2014-10-27 13:55:00,67.02,67.08,67.0,67.06,4700.0,67.02,67.08,67.0,67.06,4700.0
2014-10-27 14:00:00,67.05,67.07,66.98,67.02,7500.0,67.05,67.07,66.98,67.02,7500.0
2014-10-27 14:05:00,67.02,67.03,66.98,67.02,11500.0,67.02,67.03,66.98,67.02,11500.0
2014-10-27 14:10:00,67.01,67.11,67.01,67.1,13800.0,67.01,67.11,67.01,67.1,13800.0
2014-10-27 14:15:00,67.1,67.13,67.07,67.13,5500.0,67.1,67.13,67.07,67.13,5500.0
2014-10-27 14:20:00,67.12,67.13,67.06,67.08,9400.0,67.12,67.13,67.06,67.08,9400.0
2014-10-27 14:25:00,67.07,67.07,66.98,67.06,6700.0,67.07,67.07,66.98,67.06,6700.0
2014-10-27 14:30:00,67.05,67.05,66.95,67.02,9900.0,67.05,67.05,66.95,67.02,9900.0
2014-10-27 14:35:00,67.01,67.05,67.0,67.04,12800.0,67.01,67.05,67.0,67.04,12800.0
2014-10-27 14:40:00,67.03,67.05,66.99,67.05,6800.0,67.03,67.05,66.99,67.05,6800.0
2014-10-27 14:45:00,67.04,67.05,66.98,67.03,9000.0,67.04,67.05,66.98,67.03,9000.0
2014-10-27 14:50:00,67.04,67.06,66.95,66.95,9100.0,67.04,67.06,66.95,66.95,9100.0
2014-10-27 14:55:00,66.95,66.99,66.94,66.98,9200.0,66.95,66.99,66.94,66.98,9200.0
2014-10-27 15:00:00,67.01,67.04,66.97,67.0,8500.0,67.01,67.04,66.97,67.0,8500.0
2014-10-27 15:05:00,66.99,67.0,66.95,66.95,12600.0,66.99,67.0,66.95,66.95,12600.0
2014-10-27 15:10:00,66.96,66.98,66.95,66.98,20600.0,66.96,66.98,66.95,66.98,20600.0
2014-10-27 15:15:00,66.99,67.13,66.98,67.12,31900.0,66.99,67.13,66.98,67.12,31900.0
2014-10-27 15:20:00,67.12,67.14,67.07,67.08,17100.0,67.12,67.14,67.07,67.08,17100.0
2014-10-27 15:25:00,67.09,67.09,67.04,67.06,11900.0,67.09,67.09,67.04,67.06,11900.0
2014-10-27 15:30:00,67.06,67.1,67.03,67.07,22000.0,67.06,67.1,67.03,67.07,22000.0
2014-10-27 15:35:00,67.08,67.11,67.05,67.06,35200.0,67.08,67.11,67.05,67.06,35200.0
2014-10-27 15:40:00,67.06,67.14,67.03,67.1,26300.0,67.06,67.14,67.03,67.1,26300.0
2014-10-27 15:45:00,67.11,67.12,67.05,67.1,29800.0,67.11,67.12,67.05,67.1,29800.0
2014-10-27 15:50:00,67.11,67.11,67.06,67.08,43600.0,67.11,67.11,67.06,67.08,43600.0
2014-10-27 15:55:00,67.08,67.11,66.99,67.04,62400.0,67.08,67.11,66.99,67.04,62400.0
2014-10-28 09:30:00,67.45,67.45,67.2,67.37,49200.0,67.45,67.45,67.2,67.37,49200.0
2014-10-28 09:35:00,67.34,67.48,67.27,67.44,17000.0,67.34,67.48,67.27,67.44,17000.0
2014-10-28 09:40:00,67.37,67.57,67.33,67.47,16600.0,67.37,67.57,67.33,67.47,16600.0
2014-10-28 09:45:00,67.55,67.62,67.46,67.58,41900.0,67.55,67.62,67.46,67.58,41900.0
2014-10-28 09:50:00,67.62,67.71,67.6,67.63,36000.0,67.62,67.71,67.6,67.63,36000.0
2014-10-28 09:55:00,67.61,67.68,67.56,67.61,8100.0,67.61,67.68,67.56,67.61,8100.0
2014-10-28 10:00:00,67.65,67.74,67.6,67.74,23400.0,67.65,67.74,67.6,67.74,23400.0
2014-10-28 10:05:00,67.73,67.83,67.73,67.75,13200.0,67.73,67.83,67.73,67.75,13200.0
2014-10-28 10:10:00,67.71,67.74,67.66,67.73,20800.0,67.71,67.74,67.66,67.73,20800.0
2014-10-28 10:15:00,67.73,67.83,67.73,67.79,15200.0,67.73,67.83,67.73,67.79,15200.0
2014-10-28 10:20:00,67.76,67.78,67.7,67.76,6300.0,67.76,67.78,67.7,67.76,6300.0
2014-10-28 10:25:00,67.75,67.8,67.74,67.78,13500.0,67.75,67.8,67.74,67.78,13500.0
2014-10-28 10:30:00,67.79,67.86,67.73,67.8,16100.0,67.79,67.86,67.73,67.8,16100.0
2014-10-28 10:35:00,67.81,67.82,67.75,67.81,16900.0,67.81,67.82,67.75,67.81,16900.0
2014-10-28 10:40:00,67.81,67.85,67.7,67.84,41200.0,67.81,67.85,67.7,67.84,41200.0
2014-10-28 10:45:00,67.83,67.85,67.75,67.76,17400.0,67.83,67.85,67.75,67.76,17400.0
2014-10-28 10:50:00,67.76,67.81,67.69,67.76,16800.0,67.76,67.81,67.69,67.76,16800.0
2014-10-28 10:55:00,67.75,67.84,67.74,67.84,5100.0,67.75,67.84,67.74,67.84,5100.0
2014-10-28 11:00:00,67.84,67.97,67.84,67.93,13500.0,67.84,67.97,67.84,67.93,13500.0
2014-10-28 11:05:00,67.94,68.0,67.91,67.97,9600.0,67.94,68.0,67.91,67.97,9600.0
2014-10-28 11:10:00,67.96,67.99,67.93,67.96,20000.0,67.96,67.99,67.93,67.96,20000.0
2014-10-28 11:15:00,67.96,68.1,67.95,68.09,26600.0,67.96,68.1,67.95,68.09,26600.0
2014-10-28 11:20:00,68.08,68.11,68.04,68.08,10900.0,68.08,68.11,68.04,68.08,10900.0
2014-10-28 11:25:00,68.07,68.08,68.01,68.02,6300.0,68.07,68.08,68.01,68.02,6300.0
2014-10-28 11:30:00,68.01,68.51,68.01,68.07,20800.0,68.01,68.51,68.01,68.07,20800.0
2014-10-28 11:35:00,68.05,68.11,68.01,68.09,6300.0,68.05,68.11,68.01,68.09,6300.0
2014-10-28 11:40:00,68.06,68.11,68.01,68.01,11000.0,68.06,68.11,68.01,68.01,11000.0
2014-10-28 11:45:00,68.03,68.08,68.02,68.02,6900.0,68.03,68.08,68.02,68.02,6900.0
2014-10-28 11:50:00,68.04,68.16,68.02,68.15,16200.0,68.04,68.16,68.02,68.15,16200.0
2014-10-28 11:55:00,68.15,68.16,68.09,68.1,18500.0,68.15,68.16,68.09,68.1,18500.0
2014-10-28 12:00:00,68.1,68.12,68.03,68.05,10700.0,68.1,68.12,68.03,68.05,10700.0
2014-10-28 12:05:00,68.06,68.15,68.05,68.1,21500.0,68.06,68.15,68.05,68.1,21500.0
2014-10-28 12:10:00,68.1,68.14,68.0,68.02,17400.0,68.1,68.14,68.0,68.02,17400.0
2014-10-28 12:15:00,68.02,68.05,67.93,67.94,14300.0,68.02,68.05,67.93,67.94,14300.0
2014-10-28 12:20:00,67.95,67.97,67.9,67.9,11700.0,67.95,67.97,67.9,67.9,11700.0
2014-10-28 12:25:00,67.93,67.93,67.78,67.78,15300.0,67.93,67.93,67.78,67.78,15300.0
2014-10-28 12:30:00,67.79,67.8,67.73,67.74,13200.0,67.79,67.8,67.73,67.74,13200.0
2014-10-28 12:35:00,67.73,67.78,67.69,67.77,17100.0,67.73,67.78,67.69,67.77,17100.0
2014-10-28 12:40:00,67.77,67.77,67.72,67.72,6800.0,67.77,67.77,67.72,67.72,6800.0
2014-10-28 12:45:00,67.71,67.71,67.61,67.63,9200.0,67.71,67.71,67.61,67.63,9200.0
2014-10-28 12:50:00,67.61,67.65,67.59,67.62,6900.0,67.61,67.65,67.59,67.62,6900.0
2014-10-28 12:55:00,67.63,67.69,67.56,67.66,14800.0,67.63,67.69,67.56,67.66,14800.0
2014-10-28 13:00:00,67.67,67.72,67.66,67.71,21400.0,67.67,67.72,67.66,67.71,21400.0
2014-10-28 13:05:00,67.7,67.77,67.67,67.76,23200.0,67.7,67.77,67.67,67.76,23200.0
2014-10-28 13:10:00,67.76,67.81,67.72,67.8,22700.0,67.76,67.81,67.72,67.8,22700.0
2014-10-28 13:15:00,67.79,67.79,67.69,67.69,9600.0,67.79,67.79,67.69,67.69,9600.0
2014-10-28 13:20:00,67.7,67.74,67.67,67.67,9600.0,67.7,67.74,67.67,67.67,9600.0
2014-10-28 13:25:00,67.69,67.73,67.66,67.72,9900.0,67.69,67.73,67.66,67.72,9900.0
2014-10-28 13:30:00,67.72,67.77,67.71,67.74,6000.0,67.72,67.77,67.71,67.74,6000.0
2014-10-28 13:35:00,67.73,67.82,67.71,67.77,11900.0,67.73,67.82,67.71,67.77,11900.0
2014-10-28 13:40:00,67.78,67.93,67.78,67.93,6900.0,67.78,67.93,67.78,67.93,6900.0
2014-10-28 13:45:00,67.89,67.98,67.86,67.95,9300.0,67.89,67.98,67.86,67.95,9300.0
2014-10-28 13:50:00,67.96,68.07,67.96,68.02,17900.0,67.96,68.07,67.96,68.02,17900.0
2014-10-28 13:55:00,68.01,68.05,67.97,68.03,21500.0,68.01,68.05,67.97,68.03,21500.0
2014-10-28 14:00:00,68.01,68.08,67.98,68.03,35400.0,68.01,68.08,67.98,68.03,35400.0
2014-10-28 14:05:00,68.05,68.08,67.99,68.08,27100.0,68.05,68.08,67.99,68.08,27100.0
2014-10-28 14:10:00,68.07,68.14,68.07,68.14,9900.0,68.07,68.14,68.07,68.14,9900.0
2014-10-28 14:15:00,68.14,68.16,68.11,68.15,19200.0,68.14,68.16,68.11,68.15,19200.0
2014-10-28 14:20:00,68.15,68.21,68.13,68.21,30200.0,68.15,68.21,68.13,68.21,30200.0
2014-10-28 14:25:00,68.2,68.25,68.18,68.24,20900.0,68.2,68.25,68.18,68.24,20900.0
2014-10-28 14:30:00,68.25,68.28,68.16,68.21,15600.0,68.25,68.28,68.16,68.21,15600.0
2014-10-28 14:35:00,68.21,68.23,68.17,68.19,9900.0,68.21,68.23,68.17,68.19,9900.0
2014-10-28 14:40:00,68.19,68.19,68.15,68.16,13500.0,68.19,68.19,68.15,68.16,13500.0
2014-10-28 14:45:00,68.16,68.17,68.07,68.09,10600.0,68.16,68.17,68.07,68.09,10600.0
2014-10-28 14:50:00,68.09,68.09,68.05,68.07,9000.0,68.09,68.09,68.05,68.07,9000.0
2014-10-28 14:55:00,68.08,68.09,68.02,68.09,8800.0,68.08,68.09,68.02,68.09,8800.0
2014-10-28 15:00:00,68.08,68.28,68.08,68.27,22600.0,68.08,68.28,68.08,68.27,22600.0
2014-10-28 15:05:00,68.28,68.31,68.25,68.29,13100.0,68.28,68.31,68.25,68.29,13100.0
2014-10-28 15:10:00,68.27,68.32,68.26,68.28,18400.0,68.27,68.32,68.26,68.28,18400.0
2014-10-28 15:15:00,68.3,68.34,68.29,68.32,15100.0,68.3,68.34,68.29,68.32,15100.0
2014-10-28 15:20:00,68.31,68.34,68.22,68.26,28300.0,68.31,68.34,68.22,68.26,28300.0
2014-10-28 15:25:00,68.26,68.33,68.25,68.3,21600.0,68.26,68.33,68.25,68.3,21600.0
2014-10-28 15:30:00,68.31,68.42,68.28,68.39,34400.0,68.31,68.42,68.28,68.39,34400.0
2014-10-28 15:35:00,68.39,68.39,68.31,68.32,20300.0,68.39,68.39,68.31,68.32,20300.0
2014-10-28 15:40:00,68.32,68.32,68.25,68.26,31200.0,68.32,68.32,68.25,68.26,31200.0
2014-10-28 15:45:00,68.26,68.28,68.23,68.26,55400.0,68.26,68.28,68.23,68.26,55400.0
2014-10-28 15:50:00,68.26,68.39,68.26,68.36,66600.0,68.26,68.39,68.26,68.36,66600.0
2014-10-28 15:55:00,68.36,68.39,68.29,68.37,164800.0,68.36,68.39,68.29,68.37,164800.0
2014-10-29 09:30:00,68.21,68.58,68.21,68.56,43900.0,68.21,68.58,68.21,68.56,43900.0
2014-10-29 09:35:00,68.68,68.8,68.35,68.72,57900.0,68.68,68.8,68.35,68.72,57900.0
2014-10-29 09:40:00,68.7,68.77,68.55,68.58,57700.0,68.7,68.77,68.55,68.58,57700.0
2014-10-29 09:45:00,68.57,68.74,68.5,68.72,26400.0,68.57,68.74,68.5,68.72,26400.0
2014-10-29 09:50:00,68.7,68.81,68.7,68.73,23000.0,68.7,68.81,68.7,68.73,23000.0
2014-10-29 09:55:00,68.71,68.81,68.66,68.68,15300.0,68.71,68.81,68.66,68.68,15300.0
2014-10-29 10:00:00,68.71,68.74,68.56,68.56,19200.0,68.71,68.74,68.56,68.56,19200.0
2014-10-29 10:05:00,68.54,68.55,68.22,68.25,15400.0,68.54,68.55,68.22,68.25,15400.0
2014-10-29 10:10:00,68.24,68.34,68.22,68.27,11000.0,68.24,68.34,68.22,68.27,11000.0
2014-10-29 10:15:00,68.27,68.37,68.24,68.31,18300.0,68.27,68.37,68.24,68.31,18300.0
2014-10-29 10:20:00,68.31,68.34,68.25,68.26,9700.0,68.31,68.34,68.25,68.26,9700.0
2014-10-29 10:25:00,68.28,68.3,68.15,68.24,19000.0,68.28,68.3,68.15,68.24,19000.0
2014-10-29 10:30:00,68.24,68.34,68.24,68.3,11600.0,68.24,68.34,68.24,68.3,11600.0
2014-10-29 10:35:00,68.3,68.31,68.07,68.08,26700.0,68.3,68.31,68.07,68.08,26700.0
2014-10-29 10:40:00,68.07,68.1,67.97,68.04,17500.0,68.07,68.1,67.97,68.04,17500.0
2014-10-29 10:45:00,68.03,68.08,67.98,68.0,17700.0,68.03,68.08,67.98,68.0,17700.0
2014-10-29 10:50:00,68.01,68.08,68.01,68.04,19800.0,68.01,68.08,68.01,68.04,19800.0
2014-10-29 10:55:00,68.04,68.19,68.02,68.18,41900.0,68.04,68.19,68.02,68.18,41900.0
2014-10-29 11:00:00,68.17,68.23,68.1,68.15,19600.0,68.17,68.23,68.1,68.15,19600.0
2014-10-29 11:05:00,68.15,68.15,68.05,68.06,42700.0,68.15,68.15,68.05,68.06,42700.0
2014-10-29 11:10:00,68.05,68.06,68.01,68.03,11100.0,68.05,68.06,68.01,68.03,11100.0
2014-10-29 11:15:00,68.02,68.02,67.95,68.0,21800.0,68.02,68.02,67.95,68.0,21800.0
2014-10-29 11:20:00,67.98,68.07,67.96,67.97,14600.0,67.98,68.07,67.96,67.97,14600.0
2014-10-29 11:25:00,67.98,68.06,67.94,67.95,10300.0,67.98,68.06,67.94,67.95,10300.0
2014-10-29 11:30:00,67.95,67.99,67.84,67.85,9800.0,67.95,67.99,67.84,67.85,9800.0
2014-10-29 11:35:00,67.84,67.9,67.84,67.87,7000.0,67.84,67.9,67.84,67.87,7000.0
2014-10-29 11:40:00,67.87,67.92,67.85,67.92,12000.0,67.87,67.92,67.85,67.92,12000.0
2014-10-29 11:45:00,67.92,67.95,67.87,67.87,9200.0,67.92,67.95,67.87,67.87,9200.0
2014-10-29 11:50:00,67.86,67.87,67.81,67.82,8900.0,67.86,67.87,67.81,67.82,8900.0
2014-10-29 11:55:00,67.81,67.9,67.8,67.9,17500.0,67.81,67.9,67.8,67.9,17500.0
2014-10-29 12:00:00,67.89,67.9,67.75,67.75,9300.0,67.89,67.9,67.75,67.75,9300.0
2014-10-29 12:05:00,67.75,67.82,67.73,67.81,53400.0,67.75,67.82,67.73,67.81,53400.0
2014-10-29 12:10:00,67.81,67.85,67.81,67.83,3400.0,67.81,67.85,67.81,67.83,3400.0
2014-10-29 12:15:00,67.81,67.88,67.81,67.85,9800.0,67.81,67.88,67.81,67.85,9800.0
2014-10-29 12:20:00,67.81,67.82,67.79,67.79,3300.0,67.81,67.82,67.79,67.79,3300.0
2014-10-29 12:25:00,67.8,67.8,67.73,67.74,3300.0,67.8,67.8,67.73,67.74,3300.0
2014-10-29 12:30:00,67.74,67.83,67.73,67.83,5100.0,67.74,67.83,67.73,67.83,5100.0
2014-10-29 12:35:00,67.83,67.88,67.83,67.87,6900.0,67.83,67.88,67.83,67.87,6900.0
2014-10-29 12:40:00,67.88,67.96,67.88,67.94,13500.0,67.88,67.96,67.88,67.94,13500.0
2014-10-29 12:45:00,67.91,67.98,67.91,67.96,14700.0,67.91,67.98,67.91,67.96,14700.0
2014-10-29 12:50:00,67.95,67.97,67.9,67.94,4600.0,67.95,67.97,67.9,67.94,4600.0
2014-10-29 12:55:00,67.96,68.08,67.95,68.02,9200.0,67.96,68.08,67.95,68.02,9200.0
2014-10-29 13:00:00,68.01,68.02,67.97,67.99,3700.0,68.01,68.02,67.97,67.99,3700.0
2014-10-29 13:05:00,68.0,68.05,68.0,68.03,4200.0,68.0,68.05,68.0,68.03,4200.0
2014-10-29 13:10:00,67.99,68.03,67.94,67.94,13500.0,67.99,68.03,67.94,67.94,13500.0
2014-10-29 13:15:00,67.94,67.94,67.89,67.9,7500.0,67.94,67.94,67.89,67.9,7500.0
2014-10-29 13:20:00,67.9,67.94,67.88,67.94,6200.0,67.9,67.94,67.88,67.94,6200.0
2014-10-29 13:25:00,67.93,68.02,67.92,68.02,25900.0,67.93,68.02,67.92,68.02,25900.0
2014-10-29 13:30:00,68.02,68.02,67.95,67.96,6700.0,68.02,68.02,67.95,67.96,6700.0
2014-10-29 13:35:00,67.96,67.97,67.86,67.88,6800.0,67.96,67.97,67.86,67.88,6800.0
2014-10-29 13:40:00,67.9,67.94,67.86,67.86,30900.0,67.9,67.94,67.86,67.86,30900.0
2014-10-29 13:45:00,67.88,67.92,67.86,67.87,14400.0,67.88,67.92,67.86,67.87,14400.0
2014-10-29 13:50:00,67.87,67.87,67.84,67.84,12100.0,67.87,67.87,67.84,67.84,12100.0
2014-10-29 13:55:00,67.83,67.89,67.8,67.86,12600.0,67.83,67.89,67.8,67.86,12600.0
2014-10-29 14:00:00,67.86,67.92,67.63,67.69,28700.0,67.86,67.92,67.63,67.69,28700.0
2014-10-29 14:05:00,67.71,67.84,67.62,67.76,17000.0,67.71,67.84,67.62,67.76,17000.0
2014-10-29 14:10:00,67.83,67.94,67.74,67.75,19800.0,67.83,67.94,67.74,67.75,19800.0
2014-10-29 14:15:00,67.72,67.74,67.57,67.67,15600.0,67.72,67.74,67.57,67.67,15600.0
2014-10-29 14:20:00,67.69,67.84,67.69,67.8,12200.0,67.69,67.84,67.69,67.8,12200.0
2014-10-29 14:25:00,67.81,67.91,67.8,67.9,18000.0,67.81,67.91,67.8,67.9,18000.0
2014-10-29 14:30:00,67.91,67.97,67.72,67.86,13700.0,67.91,67.97,67.72,67.86,13700.0
2014-10-29 14:35:00,67.9,67.95,67.8,67.8,9100.0,67.9,67.95,67.8,67.8,9100.0
2014-10-29 14:40:00,67.81,67.85,67.72,67.72,8000.0,67.81,67.85,67.72,67.72,8000.0
2014-10-29 14:45:00,67.74,67.75,67.58,67.62,19000.0,67.74,67.75,67.58,67.62,19000.0
2014-10-29 14:50:00,67.61,67.65,67.54,67.64,13200.0,67.61,67.65,67.54,67.64,13200.0
2014-10-29 14:55:00,67.62,67.88,67.62,67.86,15300.0,67.62,67.88,67.62,67.86,15300.0
2014-10-29 15:00:00,67.85,67.89,67.79,67.82,34600.0,67.85,67.89,67.79,67.82,34600.0
2014-10-29 15:05:00,67.82,67.89,67.61,67.61,58600.0,67.82,67.89,67.61,67.61,58600.0
2014-10-29 15:10:00,67.65,67.66,67.53,67.55,50100.0,67.65,67.66,67.53,67.55,50100.0
2014-10-29 15:15:00,67.55,67.63,67.52,67.63,31300.0,67.55,67.63,67.52,67.63,31300.0
2014-10-29 15:20:00,67.63,67.65,67.56,67.59,31900.0,67.63,67.65,67.56,67.59,31900.0
2014-10-29 15:25:00,67.59,67.73,67.58,67.7,11100.0,67.59,67.73,67.58,67.7,11100.0
2014-10-29 15:30:00,67.71,67.93,67.7,67.86,26300.0,67.71,67.93,67.7,67.86,26300.0
2014-10-29 15:35:00,67.85,67.92,67.8,67.89,20100.0,67.85,67.92,67.8,67.89,20100.0
2014-10-29 15:40:00,67.9,68.01,67.9,67.97,26000.0,67.9,68.01,67.9,67.97,26000.0
2014-10-29 15:45:00,67.97,67.99,67.94,67.95,39700.0,67.97,67.99,67.94,67.95,39700.0
2014-10-29 15:50:00,67.97,68.03,67.92,67.92,54300.0,67.97,68.03,67.92,67.92,54300.0
2014-10-29 15:55:00,67.92,67.95,67.88,67.93,98400.0,67.92,67.95,67.88,67.93,98400.0
2014-10-30 09:30:00,67.44,67.74,67.23,67.74,50700.0,67.44,67.74,67.23,67.74,50700.0
2014-10-30 09:35:00,67.78,68.03,67.73,67.91,29900.0,67.78,68.03,67.73,67.91,29900.0
2014-10-30 09:40:00,67.91,67.92,67.85,67.86,19300.0,67.91,67.92,67.85,67.86,19300.0
2014-10-30 09:45:00,67.88,67.91,67.73,67.73,22800.0,67.88,67.91,67.73,67.73,22800.0
2014-10-30 09:50:00,67.75,67.85,67.75,67.81,22300.0,67.75,67.85,67.75,67.81,22300.0
2014-10-30 09:55:00,67.82,67.82,67.58,67.58,33300.0,67.82,67.82,67.58,67.58,33300.0
2014-10-30 10:00:00,67.55,67.56,67.37,67.56,19800.0,67.55,67.56,67.37,67.56,19800.0
2014-10-30 10:05:00,67.55,67.6,67.53,67.57,9700.0,67.55,67.6,67.53,67.57,9700.0
2014-10-30 10:10:00,67.58,67.6,67.46,67.57,17300.0,67.58,67.6,67.46,67.57,17300.0
2014-10-30 10:15:00,67.55,67.79,67.51,67.75,16000.0,67.55,67.79,67.51,67.75,16000.0
2014-10-30 10:20:00,67.77,67.77,67.65,67.71,17500.0,67.77,67.77,67.65,67.71,17500.0
2014-10-30 10:25:00,67.68,67.72,67.64,67.64,7200.0,67.68,67.72,67.64,67.64,7200.0
2014-10-30 10:30:00,67.65,67.74,67.62,67.67,19500.0,67.65,67.74,67.62,67.67,19500.0
2014-10-30 10:35:00,67.67,67.69,67.58,67.64,72000.0,67.67,67.69,67.58,67.64,72000.0
2014-10-30 10:40:00,67.64,67.73,67.61,67.73,11200.0,67.64,67.73,67.61,67.73,11200.0
2014-10-30 10:45:00,67.72,67.79,67.63,67.64,47400.0,67.72,67.79,67.63,67.64,47400.0
2014-10-30 10:50:00,67.65,67.71,67.62,67.67,19800.0,67.65,67.71,67.62,67.67,19800.0
2014-10-30 10:55:00,67.69,67.78,67.68,67.73,16700.0,67.69,67.78,67.68,67.73,16700.0
2014-10-30 11:00:00,67.74,67.79,67.73,67.73,15000.0,67.74,67.79,67.73,67.73,15000.0
2014-10-30 11:05:00,67.72,67.77,67.72,67.77,3900.0,67.72,67.77,67.72,67.77,3900.0
2014-10-30 11:10:00,67.77,67.77,67.69,67.77,60300.0,67.77,67.77,67.69,67.77,60300.0
2014-10-30 11:15:00,67.78,67.81,67.74,67.81,21400.0,67.78,67.81,67.74,67.81,21400.0
2014-10-30 11:20:00,67.82,67.87,67.75,67.81,9500.0,67.82,67.87,67.75,67.81,9500.0
2014-10-30 11:25:00,67.79,67.86,67.79,67.83,3900.0,67.79,67.86,67.79,67.83,3900.0
2014-10-30 11:30:00,67.83,67.85,67.76,67.82,7500.0,67.83,67.85,67.76,67.82,7500.0
2014-10-30 11:35:00,67.84,67.87,67.81,67.82,5900.0,67.84,67.87,67.81,67.82,5900.0
2014-10-30 11:40:00,67.82,67.9,67.81,67.87,5000.0,67.82,67.9,67.81,67.87,5000.0
2014-10-30 11:45:00,67.86,68.05,67.86,67.96,8800.0,67.86,68.05,67.86,67.96,8800.0
2014-10-30 11:50:00,67.92,67.94,67.89,67.94,1600.0,67.92,67.94,67.89,67.94,1600.0
2014-10-30 11:55:00,67.95,68.0,67.92,67.98,31500.0,67.95,68.0,67.92,67.98,31500.0
2014-10-30 12:00:00,67.97,67.98,67.94,67.94,9700.0,67.97,67.98,67.94,67.94,9700.0
2014-10-30 12:05:00,67.94,67.96,67.88,67.9,8600.0,67.94,67.96,67.88,67.9,8600.0
2014-10-30 12:10:00,67.91,67.93,67.9,67.92,5300.0,67.91,67.93,67.9,67.92,5300.0
2014-10-30 12:15:00,67.92,67.96,67.87,67.91,8600.0,67.92,67.96,67.87,67.91,8600.0
2014-10-30 12:20:00,67.9,67.97,67.89,67.96,6900.0,67.9,67.97,67.89,67.96,6900.0
2014-10-30 12:25:00,67.97,68.06,67.97,68.05,7000.0,67.97,68.06,67.97,68.05,7000.0
2014-10-30 12:30:00,68.07,68.16,68.07,68.16,5700.0,68.07,68.16,68.07,68.16,5700.0
2014-10-30 12:35:00,68.17,68.17,68.1,68.12,7600.0,68.17,68.17,68.1,68.12,7600.0
2014-10-30 12:40:00,68.12,68.13,68.1,68.11,3300.0,68.12,68.13,68.1,68.11,3300.0
2014-10-30 12:45:00,68.1,68.14,68.08,68.13,6600.0,68.1,68.14,68.08,68.13,6600.0
2014-10-30 12:50:00,68.09,68.15,68.09,68.13,3500.0,68.09,68.15,68.09,68.13,3500.0
2014-10-30 12:55:00,68.11,68.16,68.1,68.13,6700.0,68.11,68.16,68.1,68.13,6700.0
2014-10-30 13:00:00,68.14,68.16,68.14,68.15,4600.0,68.14,68.16,68.14,68.15,4600.0
2014-10-30 13:05:00,68.15,68.15,68.13,68.15,2800.0,68.15,68.15,68.13,68.15,2800.0
2014-10-30 13:10:00,68.15,68.21,68.14,68.2,10500.0,68.15,68.21,68.14,68.2,10500.0
2014-10-30 13:15:00,68.2,68.46,68.2,68.35,30000.0,68.2,68.46,68.2,68.35,30000.0
2014-10-30 13:20:00,68.36,68.53,68.36,68.47,17600.0,68.36,68.53,68.36,68.47,17600.0
2014-10-30 13:25:00,68.47,68.47,68.42,68.42,11400.0,68.47,68.47,68.42,68.42,11400.0
2014-10-30 13:30:00,68.42,68.46,68.39,68.4,8100.0,68.42,68.46,68.39,68.4,8100.0
2014-10-30 13:35:00,68.41,68.42,68.34,68.39,21400.0,68.41,68.42,68.34,68.39,21400.0
2014-10-30 13:40:00,68.38,68.49,68.35,68.49,15400.0,68.38,68.49,68.35,68.49,15400.0
2014-10-30 13:45:00,68.48,68.51,68.45,68.49,7800.0,68.48,68.51,68.45,68.49,7800.0
2014-10-30 13:50:00,68.5,68.57,68.48,68.54,11300.0,68.5,68.57,68.48,68.54,11300.0
2014-10-30 13:55:00,68.55,68.56,68.46,68.49,20800.0,68.55,68.56,68.46,68.49,20800.0
2014-10-30 14:00:00,68.48,68.51,68.46,68.51,8500.0,68.48,68.51,68.46,68.51,8500.0
2014-10-30 14:05:00,68.51,68.6,68.5,68.57,10900.0,68.51,68.6,68.5,68.57,10900.0
2014-10-30 14:10:00,68.56,68.61,68.52,68.54,16700.0,68.56,68.61,68.52,68.54,16700.0
2014-10-30 14:15:00,68.54,68.6,68.47,68.49,7200.0,68.54,68.6,68.47,68.49,7200.0
2014-10-30 14:20:00,68.5,68.5,68.44,68.48,7800.0,68.5,68.5,68.44,68.48,7800.0
2014-10-30 14:25:00,68.5,68.53,68.47,68.48,19000.0,68.5,68.53,68.47,68.48,19000.0
2014-10-30 14:30:00,68.48,68.5,68.44,68.45,20900.0,68.48,68.5,68.44,68.45,20900.0
2014-10-30 14:35:00,68.45,68.47,68.38,68.45,11400.0,68.45,68.47,68.38,68.45,11400.0
2014-10-30 14:40:00,68.44,68.47,68.43,68.44,14100.0,68.44,68.47,68.43,68.44,14100.0
2014-10-30 14:45:00,68.44,68.48,68.27,68.28,26900.0,68.44,68.48,68.27,68.28,26900.0
2014-10-30 14:50:00,68.29,68.34,68.22,68.24,22800.0,68.29,68.34,68.22,68.24,22800.0
2014-10-30 14:55:00,68.23,68.23,68.09,68.17,17400.0,68.23,68.23,68.09,68.17,17400.0
2014-10-30 15:00:00,68.16,68.27,68.16,68.21,12100.0,68.16,68.27,68.16,68.21,12100.0
2014-10-30 15:05:00,68.21,68.26,68.17,68.2,25800.0,68.21,68.26,68.17,68.2,25800.0
2014-10-30 15:10:00,68.2,68.32,68.18,68.24,18900.0,68.2,68.32,68.18,68.24,18900.0
2014-10-30 15:15:00,68.24,68.3,68.22,68.27,15000.0,68.24,68.3,68.22,68.27,15000.0
2014-10-30 15:20:00,68.27,68.36,68.27,68.28,20200.0,68.27,68.36,68.27,68.28,20200.0
2014-10-30 15:25:00,68.29,68.3,68.19,68.24,18000.0,68.29,68.3,68.19,68.24,18000.0
2014-10-30 15:30:00,68.25,68.39,68.23,68.39,27300.0,68.25,68.39,68.23,68.39,27300.0
2014-10-30 15:35:00,68.39,68.4,68.32,68.37,22600.0,68.39,68.4,68.32,68.37,22600.0
2014-10-30 15:40:00,68.38,68.41,68.33,68.37,28600.0,68.38,68.41,68.33,68.37,28600.0
2014-10-30 15:45:00,68.38,68.47,68.38,68.46,38900.0,68.38,68.47,68.38,68.46,38900.0
2014-10-30 15:50:00,68.47,68.57,68.47,68.53,81800.0,68.47,68.57,68.47,68.53,81800.0
2014-10-30 15:55:00,68.54,68.61,68.52,68.57,83800.0,68.54,68.61,68.52,68.57,83800.0
2014-10-31 09:30:00,69.89,70.0,69.37,69.43,109400.0,69.89,70.0,69.37,69.43,109400.0
2014-10-31 09:35:00,69.45,69.55,69.32,69.47,21400.0,69.45,69.55,69.32,69.47,21400.0
2014-10-31 09:40:00,69.46,69.78,69.27,69.78,95200.0,69.46,69.78,69.27,69.78,95200.0
2014-10-31 09:45:00,69.75,69.8,69.63,69.7,43400.0,69.75,69.8,69.63,69.7,43400.0
2014-10-31 09:50:00,69.75,69.92,69.7,69.9,23500.0,69.75,69.92,69.7,69.9,23500.0
2014-10-31 09:55:00,69.93,70.0,69.83,69.84,37700.0,69.93,70.0,69.83,69.84,37700.0
2014-10-31 10:00:00,69.89,70.09,69.67,69.74,166500.0,69.89,70.09,69.67,69.74,166500.0
2014-10-31 10:05:00,69.79,69.83,69.68,69.75,45700.0,69.79,69.83,69.68,69.75,45700.0
2014-10-31 10:10:00,69.75,69.94,69.75,69.89,44000.0,69.75,69.94,69.75,69.89,44000.0
2014-10-31 10:15:00,69.9,69.93,69.87,69.9,41700.0,69.9,69.93,69.87,69.9,41700.0
2014-10-31 10:20:00,69.89,70.05,69.86,70.03,13400.0,69.89,70.05,69.86,70.03,13400.0
2014-10-31 10:25:00,70.02,70.17,70.0,70.16,19800.0,70.02,70.17,70.0,70.16,19800.0
2014-10-31 10:30:00,70.15,70.25,70.15,70.18,26300.0,70.15,70.25,70.15,70.18,26300.0
2014-10-31 10:35:00,70.16,70.2,70.07,70.1,14400.0,70.16,70.2,70.07,70.1,14400.0
2014-10-31 10:40:00,70.11,70.13,70.01,70.09,18900.0,70.11,70.13,70.01,70.09,18900.0
2014-10-31 10:45:00,70.09,70.22,70.04,70.11,20600.0,70.09,70.22,70.04,70.11,20600.0
2014-10-31 10:50:00,70.12,70.19,70.02,70.12,22700.0,70.12,70.19,70.02,70.12,22700.0
2014-10-31 10:55:00,70.14,70.17,69.98,69.98,57900.0,70.14,70.17,69.98,69.98,57900.0
2014-10-31 11:00:00,70.0,70.03,69.97,69.99,14700.0,70.0,70.03,69.97,69.99,14700.0
2014-10-31 11:05:00,69.98,70.1,69.98,70.01,24000.0,69.98,70.1,69.98,70.01,24000.0
2014-10-31 11:10:00,70.01,70.03,69.98,70.01,15300.0,70.01,70.03,69.98,70.01,15300.0
2014-10-31 11:15:00,70.01,70.01,69.91,69.94,18400.0,70.01,70.01,69.91,69.94,18400.0
2014-10-31 11:20:00,69.92,69.98,69.88,69.89,11300.0,69.92,69.98,69.88,69.89,11300.0
2014-10-31 11:25:00,69.9,70.0,69.86,69.96,19000.0,69.9,70.0,69.86,69.96,19000.0
2014-10-31 11:30:00,69.97,69.99,69.96,69.99,12000.0,69.97,69.99,69.96,69.99,12000.0
2014-10-31 11:35:00,69.99,70.0,69.92,69.93,11900.0,69.99,70.0,69.92,69.93,11900.0
2014-10-31 11:40:00,69.93,70.0,69.89,69.94,17100.0,69.93,70.0,69.89,69.94,17100.0
2014-10-31 11:45:00,69.96,69.99,69.93,69.96,13900.0,69.96,69.99,69.93,69.96,13900.0
2014-10-31 11:50:00,69.96,69.98,69.87,69.89,11200.0,69.96,69.98,69.87,69.89,11200.0
2014-10-31 11:55:00,69.89,69.89,69.85,69.89,9800.0,69.89,69.89,69.85,69.89,9800.0
2014-10-31 12:00:00,69.87,69.89,69.83,69.84,9100.0,69.87,69.89,69.83,69.84,9100.0
2014-10-31 12:05:00,69.85,69.92,69.84,69.91,9100.0,69.85,69.92,69.84,69.91,9100.0
2014-10-31 12:10:00,69.92,69.93,69.83,69.91,8800.0,69.92,69.93,69.83,69.91,8800.0
2014-10-31 12:15:00,69.91,69.91,69.8,69.85,7500.0,69.91,69.91,69.8,69.85,7500.0
2014-10-31 12:20:00,69.85,69.86,69.79,69.8,4200.0,69.85,69.86,69.79,69.8,4200.0
2014-10-31 12:25:00,69.79,69.84,69.78,69.84,7800.0,69.79,69.84,69.78,69.84,7800.0
2014-10-31 12:30:00,69.83,69.89,69.82,69.87,8300.0,69.83,69.89,69.82,69.87,8300.0
2014-10-31 12:35:00,69.85,69.88,69.79,69.8,3900.0,69.85,69.88,69.79,69.8,3900.0
2014-10-31 12:40:00,69.81,69.84,69.79,69.84,5100.0,69.81,69.84,69.79,69.84,5100.0
2014-10-31 12:45:00,69.83,69.88,69.82,69.84,10700.0,69.83,69.88,69.82,69.84,10700.0
2014-10-31 12:50:00,69.83,69.88,69.83,69.87,10300.0,69.83,69.88,69.83,69.87,10300.0
2014-10-31 12:55:00,69.88,69.88,69.82,69.85,13400.0,69.88,69.88,69.82,69.85,13400.0
2014-10-31 13:00:00,69.85,69.89,69.84,69.87,5800.0,69.85,69.89,69.84,69.87,5800.0
2014-10-31 13:05:00,69.86,69.89,69.84,69.87,4100.0,69.86,69.89,69.84,69.87,4100.0
2014-10-31 13:10:00,69.87,69.87,69.8,69.81,4500.0,69.87,69.87,69.8,69.81,4500.0
2014-10-31 13:15:00,69.8,69.88,69.8,69.88,6100.0,69.8,69.88,69.8,69.88,6100.0
2014-10-31 13:20:00,69.89,69.99,69.89,69.95,7800.0,69.89,69.99,69.89,69.95,7800.0
2014-10-31 13:25:00,69.94,70.0,69.9,69.91,16000.0,69.94,70.0,69.9,69.91,16000.0
2014-10-31 13:30:00,69.93,69.95,69.88,69.91,11100.0,69.93,69.95,69.88,69.91,11100.0
2014-10-31 13:35:00,69.92,69.95,69.88,69.95,18000.0,69.92,69.95,69.88,69.95,18000.0
2014-10-31 13:40:00,69.94,69.94,69.88,69.92,6500.0,69.94,69.94,69.88,69.92,6500.0
2014-10-31 13:45:00,69.91,69.94,69.89,69.9,9900.0,69.91,69.94,69.89,69.9,9900.0
2014-10-31 13:50:00,69.9,69.91,69.85,69.88,15800.0,69.9,69.91,69.85,69.88,15800.0
2014-10-31 13:55:00,69.88,69.89,69.84,69.88,6300.0,69.88,69.89,69.84,69.88,6300.0
2014-10-31 14:00:00,69.88,69.89,69.84,69.85,13700.0,69.88,69.89,69.84,69.85,13700.0
2014-10-31 14:05:00,69.85,69.92,69.84,69.84,18200.0,69.85,69.92,69.84,69.84,18200.0
2014-10-31 14:10:00,69.85,69.95,69.83,69.95,6800.0,69.85,69.95,69.83,69.95,6800.0
2014-10-31 14:15:00,69.94,69.94,69.88,69.91,10600.0,69.94,69.94,69.88,69.91,10600.0
2014-10-31 14:20:00,69.92,69.96,69.91,69.96,5100.0,69.92,69.96,69.91,69.96,5100.0
2014-10-31 14:25:00,69.97,69.97,69.86,69.87,8000.0,69.97,69.97,69.86,69.87,8000.0
2014-10-31 14:30:00,69.88,69.89,69.83,69.83,6200.0,69.88,69.89,69.83,69.83,6200.0
2014-10-31 14:35:00,69.85,69.89,69.84,69.85,10800.0,69.85,69.89,69.84,69.85,10800.0
2014-10-31 14:40:00,69.86,69.88,69.84,69.86,8900.0,69.86,69.88,69.84,69.86,8900.0
2014-10-31 14:45:00,69.85,69.87,69.76,69.76,12900.0,69.85,69.87,69.76,69.76,12900.0
2014-10-31 14:50:00,69.77,69.82,69.77,69.77,12300.0,69.77,69.82,69.77,69.77,12300.0
2014-10-31 14:55:00,69.76,69.82,69.76,69.79,13600.0,69.76,69.82,69.76,69.79,13600.0
2014-10-31 15:00:00,69.79,69.83,69.73,69.73,12800.0,69.79,69.83,69.73,69.73,12800.0
2014-10-31 15:05:00,69.72,69.77,69.71,69.75,17500.0,69.72,69.77,69.71,69.75,17500.0
2014-10-31 15:10:00,69.75,69.76,69.72,69.73,11100.0,69.75,69.76,69.72,69.73,11100.0
2014-10-31 15:15:00,69.74,69.74,69.68,69.69,14700.0,69.74,69.74,69.68,69.69,14700.0
2014-10-31 15:20:00,69.7,69.79,69.7,69.79,17400.0,69.7,69.79,69.7,69.79,17400.0
2014-10-31 15:25:00,69.79,69.94,69.79,69.91,28400.0,69.79,69.94,69.79,69.91,28400.0
2014-10-31 15:30:00,69.91,69.92,69.84,69.86,42200.0,69.91,69.92,69.84,69.86,42200.0
2014-10-31 15:35:00,69.88,69.92,69.87,69.89,69300.0,69.88,69.92,69.87,69.89,69300.0
2014-10-31 15:40:00,69.9,70.02,69.9,69.99,40300.0,69.9,70.02,69.9,69.99,40300.0
2014-10-31 15:45:00,70.0,70.02,69.96,70.01,47900.0,70.0,70.02,69.96,70.01,47900.0
2014-10-31 15:50:00,70.01,70.18,70.01,70.02,168500.0,70.01,70.18,70.01,70.02,168500.0
2014-10-31 15:55:00,70.02,70.1,69.98,70.09,174200.0,70.02,70.1,69.98,70.09,174200.0
2014-11-03 09:30:00,69.93,69.95,69.66,69.85,105000.0,69.93,69.95,69.66,69.85,105000.0
2014-11-03 09:35:00,69.84,70.18,69.82,70.1,88900.0,69.84,70.18,69.82,70.1,88900.0
2014-11-03 09:40:00,70.1,70.18,70.09,70.17,33500.0,70.1,70.18,70.09,70.17,33500.0
2014-11-03 09:45:00,70.16,70.2,69.83,69.85,61200.0,70.16,70.2,69.83,69.85,61200.0
2014-11-03 09:50:00,69.83,69.93,69.67,69.91,36300.0,69.83,69.93,69.67,69.91,36300.0
2014-11-03 09:55:00,69.91,69.97,69.84,69.97,15100.0,69.91,69.97,69.84,69.97,15100.0
2014-11-03 10:00:00,69.97,70.26,69.95,70.09,30500.0,69.97,70.26,69.95,70.09,30500.0
2014-11-03 10:05:00,70.07,70.11,69.95,69.95,15200.0,70.07,70.11,69.95,69.95,15200.0
2014-11-03 10:10:00,69.98,70.04,69.96,69.99,13100.0,69.98,70.04,69.96,69.99,13100.0
2014-11-03 10:15:00,69.98,70.0,69.83,69.84,13500.0,69.98,70.0,69.83,69.84,13500.0
2014-11-03 10:20:00,69.82,69.91,69.82,69.88,13100.0,69.82,69.91,69.82,69.88,13100.0
2014-11-03 10:25:00,69.91,69.95,69.84,69.86,31800.0,69.91,69.95,69.84,69.86,31800.0
2014-11-03 10:30:00,69.86,69.93,69.84,69.89,10700.0,69.86,69.93,69.84,69.89,10700.0
2014-11-03 10:35:00,69.92,69.95,69.81,69.81,14000.0,69.92,69.95,69.81,69.81,14000.0
2014-11-03 10:40:00,69.8,69.85,69.76,69.81,8600.0,69.8,69.85,69.76,69.81,8600.0
2014-11-03 10:45:00,69.8,69.8,69.7,69.71,18700.0,69.8,69.8,69.7,69.71,18700.0
2014-11-03 10:50:00,69.7,69.79,69.67,69.77,22800.0,69.7,69.79,69.67,69.77,22800.0
2014-11-03 10:55:00,69.77,69.89,69.76,69.83,10100.0,69.77,69.89,69.76,69.83,10100.0
2014-11-03 11:00:00,69.84,69.87,69.81,69.86,8500.0,69.84,69.87,69.81,69.86,8500.0
2014-11-03 11:05:00,69.86,69.97,69.82,69.94,8700.0,69.86,69.97,69.82,69.94,8700.0
2014-11-03 11:10:00,69.95,69.98,69.9,69.9,6000.0,69.95,69.98,69.9,69.9,6000.0
2014-11-03 11:15:00,69.92,69.94,69.81,69.81,12200.0,69.92,69.94,69.81,69.81,12200.0
2014-11-03 11:20:00,69.83,69.92,69.81,69.9,11700.0,69.83,69.92,69.81,69.9,11700.0
2014-11-03 11:25:00,69.86,69.86,69.7,69.75,20000.0,69.86,69.86,69.7,69.75,20000.0
2014-11-03 11:30:00,69.76,69.83,69.72,69.75,12500.0,69.76,69.83,69.72,69.75,12500.0
2014-11-03 11:35:00,69.74,69.76,69.69,69.71,19300.0,69.74,69.76,69.69,69.71,19300.0
2014-11-03 11:40:00,69.71,69.77,69.67,69.77,12500.0,69.71,69.77,69.67,69.77,12500.0
2014-11-03 11:45:00,69.78,69.91,69.78,69.89,10900.0,69.78,69.91,69.78,69.89,10900.0
2014-11-03 11:50:00,69.9,69.98,69.9,69.98,6100.0,69.9,69.98,69.9,69.98,6100.0
2014-11-03 11:55:00,69.97,70.0,69.89,69.89,7100.0,69.97,70.0,69.89,69.89,7100.0
2014-11-03 12:00:00,69.9,69.92,69.86,69.88,10200.0,69.9,69.92,69.86,69.88,10200.0
2014-11-03 12:05:00,69.87,69.88,69.82,69.83,8200.0,69.87,69.88,69.82,69.83,8200.0
2014-11-03 12:10:00,69.83,69.87,69.83,69.84,5800.0,69.83,69.87,69.83,69.84,5800.0
2014-11-03 12:15:00,69.81,69.83,69.81,69.83,7900.0,69.81,69.83,69.81,69.83,7900.0
2014-11-03 12:20:00,69.84,69.9,69.82,69.89,5800.0,69.84,69.9,69.82,69.89,5800.0
2014-11-03 12:25:00,69.89,69.92,69.87,69.91,10900.0,69.89,69.92,69.87,69.91,10900.0
2014-11-03 12:30:00,69.93,69.96,69.89,69.92,18500.0,69.93,69.96,69.89,69.92,18500.0
2014-11-03 12:35:00,69.93,69.96,69.92,69.96,16100.0,69.93,69.96,69.92,69.96,16100.0
2014-11-03 12:40:00,69.96,70.08,69.96,70.08,30200.0,69.96,70.08,69.96,70.08,30200.0
2014-11-03 12:45:00,70.08,70.13,70.06,70.1,12900.0,70.08,70.13,70.06,70.1,12900.0
2014-11-03 12:50:00,70.09,70.15,70.08,70.15,23700.0,70.09,70.15,70.08,70.15,23700.0
2014-11-03 12:55:00,70.15,70.27,70.14,70.2,11500.0,70.15,70.27,70.14,70.2,11500.0
2014-11-03 13:00:00,70.22,70.22,70.12,70.13,10400.0,70.22,70.22,70.12,70.13,10400.0
2014-11-03 13:05:00,70.12,70.12,70.0,70.0,20900.0,70.12,70.12,70.0,70.0,20900.0
2014-11-03 13:10:00,70.01,70.01,69.91,69.93,5200.0,70.01,70.01,69.91,69.93,5200.0
2014-11-03 13:15:00,69.91,69.97,69.89,69.96,12500.0,69.91,69.97,69.89,69.96,12500.0
2014-11-03 13:20:00,69.96,69.99,69.95,69.99,7100.0,69.96,69.99,69.95,69.99,7100.0
2014-11-03 13:25:00,69.99,70.03,69.99,70.01,6200.0,69.99,70.03,69.99,70.01,6200.0
2014-11-03 13:30:00,70.01,70.02,69.98,69.99,21700.0,70.01,70.02,69.98,69.99,21700.0
2014-11-03 13:35:00,70.0,70.07,69.99,70.05,26300.0,70.0,70.07,69.99,70.05,26300.0
2014-11-03 13:40:00,70.04,70.08,70.03,70.06,5800.0,70.04,70.08,70.03,70.06,5800.0
2014-11-03 13:45:00,70.06,70.1,70.06,70.09,7100.0,70.06,70.1,70.06,70.09,7100.0
2014-11-03 13:50:00,70.09,70.1,70.06,70.06,9300.0,70.09,70.1,70.06,70.06,9300.0
2014-11-03 13:55:00,70.06,70.12,70.03,70.09,10900.0,70.06,70.12,70.03,70.09,10900.0
2014-11-03 14:00:00,70.08,70.11,70.07,70.07,8200.0,70.08,70.11,70.07,70.07,8200.0
2014-11-03 14:05:00,70.06,70.09,70.05,70.08,13500.0,70.06,70.09,70.05,70.08,13500.0
2014-11-03 14:10:00,70.08,70.13,70.07,70.13,7000.0,70.08,70.13,70.07,70.13,7000.0
2014-11-03 14:15:00,70.11,70.13,70.09,70.09,15700.0,70.11,70.13,70.09,70.09,15700.0
2014-11-03 14:20:00,70.09,70.11,70.05,70.07,17800.0,70.09,70.11,70.05,70.07,17800.0
2014-11-03 14:25:00,70.08,70.09,70.02,70.03,15300.0,70.08,70.09,70.02,70.03,15300.0
2014-11-03 14:30:00,70.03,70.04,69.91,69.92,13300.0,70.03,70.04,69.91,69.92,13300.0
2014-11-03 14:35:00,69.92,69.93,69.88,69.91,9700.0,69.92,69.93,69.88,69.91,9700.0
2014-11-03 14:40:00,69.9,69.92,69.85,69.9,10600.0,69.9,69.92,69.85,69.9,10600.0
2014-11-03 14:45:00,69.9,69.91,69.83,69.85,12300.0,69.9,69.91,69.83,69.85,12300.0
2014-11-03 14:50:00,69.86,69.89,69.85,69.85,12800.0,69.86,69.89,69.85,69.85,12800.0
2014-11-03 14:55:00,69.83,69.89,69.82,69.87,11800.0,69.83,69.89,69.82,69.87,11800.0
2014-11-03 15:00:00,69.87,69.97,69.86,69.95,14700.0,69.87,69.97,69.86,69.95,14700.0
2014-11-03 15:05:00,69.93,69.98,69.92,69.94,24200.0,69.93,69.98,69.92,69.94,24200.0
2014-11-03 15:10:00,69.95,69.98,69.93,69.96,11200.0,69.95,69.98,69.93,69.96,11200.0
2014-11-03 15:15:00,69.96,69.96,69.9,69.9,13600.0,69.96,69.96,69.9,69.9,13600.0
2014-11-03 15:20:00,69.9,69.92,69.87,69.91,14000.0,69.9,69.92,69.87,69.91,14000.0
2014-11-03 15:25:00,69.91,69.91,69.76,69.76,15200.0,69.91,69.91,69.76,69.76,15200.0
2014-11-03 15:30:00,69.76,69.87,69.76,69.85,25600.0,69.76,69.87,69.76,69.85,25600.0
2014-11-03 15:35:00,69.86,69.86,69.79,69.81,20500.0,69.86,69.86,69.79,69.81,20500.0
2014-11-03 15:40:00,69.82,69.83,69.78,69.81,28900.0,69.82,69.83,69.78,69.81,28900.0
2014-11-03 15:45:00,69.81,69.9,69.81,69.87,52600.0,69.81,69.9,69.81,69.87,52600.0
2014-11-03 15:50:00,69.88,69.93,69.87,69.92,49000.0,69.88,69.93,69.87,69.92,49000.0
2014-11-03 15:55:00,69.92,69.93,69.87,69.91,59400.0,69.92,69.93,69.87,69.91,59400.0
2014-11-04 09:30:00,69.95,70.15,69.75,70.01,46700.0,69.95,70.15,69.75,70.01,46700.0
2014-11-04 09:35:00,70.09,70.28,70.02,70.07,32500.0,70.09,70.28,70.02,70.07,32500.0
2014-11-04 09:40:00,70.11,70.17,69.91,70.05,25700.0,70.11,70.17,69.91,70.05,25700.0
2014-11-04 09:45:00,70.08,70.36,70.03,70.16,29300.0,70.08,70.36,70.03,70.16,29300.0
2014-11-04 09:50:00,70.18,70.49,70.07,70.47,54000.0,70.18,70.49,70.07,70.47,54000.0
2014-11-04 09:55:00,70.45,70.55,70.39,70.41,27800.0,70.45,70.55,70.39,70.41,27800.0
2014-11-04 10:00:00,70.39,70.61,70.39,70.5,26400.0,70.39,70.61,70.39,70.5,26400.0
2014-11-04 10:05:00,70.5,70.59,70.46,70.56,20200.0,70.5,70.59,70.46,70.56,20200.0
2014-11-04 10:10:00,70.59,70.73,70.58,70.72,21200.0,70.59,70.73,70.58,70.72,21200.0
2014-11-04 10:15:00,70.69,70.69,70.53,70.59,15500.0,70.69,70.69,70.53,70.59,15500.0
2014-11-04 10:20:00,70.56,70.68,70.55,70.65,8100.0,70.56,70.68,70.55,70.65,8100.0
2014-11-04 10:25:00,70.65,70.65,70.41,70.42,11000.0,70.65,70.65,70.41,70.42,11000.0
2014-11-04 10:30:00,70.39,70.44,70.3,70.32,13600.0,70.39,70.44,70.3,70.32,13600.0
2014-11-04 10:35:00,70.33,70.38,70.27,70.3,13000.0,70.33,70.38,70.27,70.3,13000.0
2014-11-04 10:40:00,70.3,70.35,70.26,70.26,22500.0,70.3,70.35,70.26,70.26,22500.0
2014-11-04 10:45:00,70.26,70.3,70.23,70.26,9900.0,70.26,70.3,70.23,70.26,9900.0
2014-11-04 10:50:00,70.27,70.31,70.21,70.29,23600.0,70.27,70.31,70.21,70.29,23600.0
2014-11-04 10:55:00,70.28,70.28,70.18,70.2,14600.0,70.28,70.28,70.18,70.2,14600.0
2014-11-04 11:00:00,70.19,70.22,70.14,70.15,33700.0,70.19,70.22,70.14,70.15,33700.0
2014-11-04 11:05:00,70.14,70.2,70.06,70.06,28900.0,70.14,70.2,70.06,70.06,28900.0
2014-11-04 11:10:00,70.05,70.1,70.0,70.0,44800.0,70.05,70.1,70.0,70.0,44800.0
2014-11-04 11:15:00,70.0,70.13,70.0,70.11,19500.0,70.0,70.13,70.0,70.11,19500.0
2014-11-04 11:20:00,70.08,70.25,70.06,70.23,49700.0,70.08,70.25,70.06,70.23,49700.0
2014-11-04 11:25:00,70.24,70.33,70.22,70.32,13000.0,70.24,70.33,70.22,70.32,13000.0
2014-11-04 11:30:00,70.32,70.41,70.31,70.41,32600.0,70.32,70.41,70.31,70.41,32600.0
2014-11-04 11:35:00,70.4,70.4,70.29,70.33,7200.0,70.4,70.4,70.29,70.33,7200.0
2014-11-04 11:40:00,70.33,70.33,70.22,70.32,7200.0,70.33,70.33,70.22,70.32,7200.0
2014-11-04 11:45:00,70.31,70.33,70.27,70.32,6500.0,70.31,70.33,70.27,70.32,6500.0
2014-11-04 11:50:00,70.31,70.31,70.25,70.29,9200.0,70.31,70.31,70.25,70.29,9200.0
2014-11-04 11:55:00,70.28,70.28,70.19,70.22,7900.0,70.28,70.28,70.19,70.22,7900.0
2014-11-04 12:00:00,70.21,70.34,70.2,70.32,8600.0,70.21,70.34,70.2,70.32,8600.0
2014-11-04 12:05:00,70.32,70.39,70.31,70.38,15000.0,70.32,70.39,70.31,70.38,15000.0
2014-11-04 12:10:00,70.37,70.45,70.37,70.44,22500.0,70.37,70.45,70.37,70.44,22500.0
2014-11-04 12:15:00,70.43,70.45,70.41,70.43,7100.0,70.43,70.45,70.41,70.43,7100.0
2014-11-04 12:20:00,70.43,70.44,70.35,70.36,12900.0,70.43,70.44,70.35,70.36,12900.0
2014-11-04 12:25:00,70.38,70.41,70.37,70.4,5100.0,70.38,70.41,70.37,70.4,5100.0
2014-11-04 12:30:00,70.41,70.45,70.35,70.36,5000.0,70.41,70.45,70.35,70.36,5000.0
2014-11-04 12:35:00,70.37,70.37,70.33,70.33,9200.0,70.37,70.37,70.33,70.33,9200.0
2014-11-04 12:40:00,70.32,70.43,70.32,70.43,5200.0,70.32,70.43,70.32,70.43,5200.0
2014-11-04 12:45:00,70.42,70.56,70.42,70.55,13500.0,70.42,70.56,70.42,70.55,13500.0
2014-11-04 12:50:00,70.53,70.56,70.51,70.53,25600.0,70.53,70.56,70.51,70.53,25600.0
2014-11-04 12:55:00,70.54,70.58,70.52,70.55,6300.0,70.54,70.58,70.52,70.55,6300.0
2014-11-04 13:00:00,70.56,70.57,70.51,70.56,6700.0,70.56,70.57,70.51,70.56,6700.0
2014-11-04 13:05:00,70.56,70.59,70.53,70.56,6700.0,70.56,70.59,70.53,70.56,6700.0
2014-11-04 13:10:00,70.57,70.61,70.53,70.6,27200.0,70.57,70.61,70.53,70.6,27200.0
2014-11-04 13:15:00,70.61,70.63,70.58,70.59,16900.0,70.61,70.63,70.58,70.59,16900.0
2014-11-04 13:20:00,70.6,70.6,70.47,70.5,9800.0,70.6,70.6,70.47,70.5,9800.0
2014-11-04 13:25:00,70.5,70.53,70.49,70.52,6200.0,70.5,70.53,70.49,70.52,6200.0
2014-11-04 13:30:00,70.52,70.52,70.45,70.46,7700.0,70.52,70.52,70.45,70.46,7700.0
2014-11-04 13:35:00,70.47,70.51,70.47,70.49,6500.0,70.47,70.51,70.47,70.49,6500.0
2014-11-04 13:40:00,70.49,70.54,70.49,70.51,14500.0,70.49,70.54,70.49,70.51,14500.0
2014-11-04 13:45:00,70.51,70.62,70.5,70.61,7000.0,70.51,70.62,70.5,70.61,7000.0
2014-11-04 13:50:00,70.61,70.71,70.61,70.7,14300.0,70.61,70.71,70.61,70.7,14300.0
2014-11-04 13:55:00,70.71,70.76,70.69,70.72,23100.0,70.71,70.76,70.69,70.72,23100.0
2014-11-04 14:00:00,70.73,70.79,70.73,70.77,24000.0,70.73,70.79,70.73,70.77,24000.0
2014-11-04 14:05:00,70.76,70.8,70.73,70.75,7900.0,70.76,70.8,70.73,70.75,7900.0
2014-11-04 14:10:00,70.73,70.77,70.69,70.7,13400.0,70.73,70.77,70.69,70.7,13400.0
2014-11-04 14:15:00,70.68,70.72,70.66,70.71,12300.0,70.68,70.72,70.66,70.71,12300.0
2014-11-04 14:20:00,70.72,70.76,70.67,70.68,20300.0,70.72,70.76,70.67,70.68,20300.0
2014-11-04 14:25:00,70.67,70.81,70.67,70.72,64900.0,70.67,70.81,70.67,70.72,64900.0
2014-11-04 14:30:00,70.71,70.74,70.66,70.69,14200.0,70.71,70.74,70.66,70.69,14200.0
2014-11-04 14:35:00,70.69,70.81,70.69,70.81,18100.0,70.69,70.81,70.69,70.81,18100.0
2014-11-04 14:40:00,70.81,70.82,70.74,70.76,27400.0,70.81,70.82,70.74,70.76,27400.0
2014-11-04 14:45:00,70.77,70.8,70.75,70.8,22700.0,70.77,70.8,70.75,70.8,22700.0
2014-11-04 14:50:00,70.79,70.87,70.78,70.86,25000.0,70.79,70.87,70.78,70.86,25000.0
2014-11-04 14:55:00,70.86,70.91,70.86,70.9,19300.0,70.86,70.91,70.86,70.9,19300.0
2014-11-04 15:00:00,70.9,70.94,70.86,70.88,31200.0,70.9,70.94,70.86,70.88,31200.0
2014-11-04 15:05:00,70.88,70.93,70.88,70.91,31200.0,70.88,70.93,70.88,70.91,31200.0
2014-11-04 15:10:00,70.92,70.93,70.87,70.92,29200.0,70.92,70.93,70.87,70.92,29200.0
2014-11-04 15:15:00,70.91,70.97,70.91,70.97,25100.0,70.91,70.97,70.91,70.97,25100.0
2014-11-04 15:20:00,70.96,71.05,70.96,71.05,31500.0,70.96,71.05,70.96,71.05,31500.0
2014-11-04 15:25:00,71.06,71.08,70.94,70.96,37700.0,71.06,71.08,70.94,70.96,37700.0
2014-11-04 15:30:00,70.96,70.97,70.88,70.9,38100.0,70.96,70.97,70.88,70.9,38100.0
2014-11-04 15:35:00,70.89,70.93,70.87,70.9,60000.0,70.89,70.93,70.87,70.9,60000.0
2014-11-04 15:40:00,70.9,71.04,70.9,71.0,219200.0,70.9,71.04,70.9,71.0,219200.0
2014-11-04 15:45:00,71.0,71.06,70.99,71.04,172400.0,71.0,71.06,70.99,71.04,172400.0
2014-11-04 15:50:00,71.05,71.1,71.04,71.09,244300.0,71.05,71.1,71.04,71.09,244300.0
2014-11-04 15:55:00,71.09,71.09,71.05,71.06,407400.0,71.09,71.09,71.05,71.06,407400.0
2014-11-05 09:30:00,71.53,71.72,71.2,71.28,90600.0,71.53,71.72,71.2,71.28,90600.0
2014-11-05 09:35:00,71.28,71.28,70.89,70.91,87300.0,71.28,71.28,70.89,70.91,87300.0
2014-11-05 09:40:00,70.9,71.05,70.9,70.98,79100.0,70.9,71.05,70.9,70.98,79100.0
2014-11-05 09:45:00,70.98,71.11,70.97,71.03,18200.0,70.98,71.11,70.97,71.03,18200.0
2014-11-05 09:50:00,71.05,71.21,71.0,71.18,71600.0,71.05,71.21,71.0,71.18,71600.0
2014-11-05 09:55:00,71.19,71.2,70.98,71.1,74100.0,71.19,71.2,70.98,71.1,74100.0
2014-11-05 10:00:00,71.1,71.15,71.01,71.14,160200.0,71.1,71.15,71.01,71.14,160200.0
2014-11-05 10:05:00,71.1,71.13,71.07,71.11,14200.0,71.1,71.13,71.07,71.11,14200.0
2014-11-05 10:10:00,71.09,71.13,71.07,71.12,7900.0,71.09,71.13,71.07,71.12,7900.0
2014-11-05 10:15:00,71.1,71.16,71.09,71.09,15800.0,71.1,71.16,71.09,71.09,15800.0
2014-11-05 10:20:00,71.08,71.14,70.99,71.08,20100.0,71.08,71.14,70.99,71.08,20100.0
2014-11-05 10:25:00,71.07,71.09,71.02,71.08,192800.0,71.07,71.09,71.02,71.08,192800.0
2014-11-05 10:30:00,71.09,71.1,71.04,71.05,58900.0,71.09,71.1,71.04,71.05,58900.0
2014-11-05 10:35:00,71.05,71.13,71.05,71.1,28200.0,71.05,71.13,71.05,71.1,28200.0
2014-11-05 10:40:00,71.08,71.12,71.08,71.11,64400.0,71.08,71.12,71.08,71.11,64400.0
2014-11-05 10:45:00,71.12,71.18,71.06,71.17,84000.0,71.12,71.18,71.06,71.17,84000.0
2014-11-05 10:50:00,71.16,71.18,71.09,71.15,15100.0,71.16,71.18,71.09,71.15,15100.0
2014-11-05 10:55:00,71.13,71.19,71.1,71.17,22400.0,71.13,71.19,71.1,71.17,22400.0
2014-11-05 11:00:00,71.18,71.21,71.1,71.12,44400.0,71.18,71.21,71.1,71.12,44400.0
2014-11-05 11:05:00,71.13,71.2,71.11,71.18,147300.0,71.13,71.2,71.11,71.18,147300.0
2014-11-05 11:10:00,71.18,71.21,71.14,71.19,9500.0,71.18,71.21,71.14,71.19,9500.0
2014-11-05 11:15:00,71.19,71.24,71.15,71.16,70100.0,71.19,71.24,71.15,71.16,70100.0
2014-11-05 11:20:00,71.16,71.22,71.15,71.2,379700.0,71.16,71.22,71.15,71.2,379700.0
2014-11-05 11:25:00,71.2,71.48,71.16,71.44,41300.0,71.2,71.48,71.16,71.44,41300.0
2014-11-05 11:30:00,71.44,71.44,71.35,71.42,16500.0,71.44,71.44,71.35,71.42,16500.0
2014-11-05 11:35:00,71.41,71.41,71.29,71.38,721800.0,71.41,71.41,71.29,71.38,721800.0
2014-11-05 11:40:00,71.38,71.4,71.25,71.27,19200.0,71.38,71.4,71.25,71.27,19200.0
2014-11-05 11:45:00,71.25,71.3,71.25,71.28,7500.0,71.25,71.3,71.25,71.28,7500.0
2014-11-05 11:50:00,71.26,71.32,71.25,71.31,5700.0,71.26,71.32,71.25,71.31,5700.0
2014-11-05 11:55:00,71.33,71.5,71.31,71.47,9000.0,71.33,71.5,71.31,71.47,9000.0
2014-11-05 12:00:00,71.46,71.53,71.42,71.49,7200.0,71.46,71.53,71.42,71.49,7200.0
2014-11-05 12:05:00,71.49,71.53,71.48,71.51,11900.0,71.49,71.53,71.48,71.51,11900.0
2014-11-05 12:10:00,71.51,71.56,71.5,71.54,15000.0,71.51,71.56,71.5,71.54,15000.0
2014-11-05 12:15:00,71.53,71.61,71.52,71.61,712800.0,71.53,71.61,71.52,71.61,712800.0
2014-11-05 12:20:00,71.6,71.63,71.56,71.59,16200.0,71.6,71.63,71.56,71.59,16200.0
2014-11-05 12:25:00,71.6,71.64,71.55,71.55,18600.0,71.6,71.64,71.55,71.55,18600.0
2014-11-05 12:30:00,71.56,71.62,71.53,71.62,15700.0,71.56,71.62,71.53,71.62,15700.0
2014-11-05 12:35:00,71.62,71.7,71.62,71.69,10100.0,71.62,71.7,71.62,71.69,10100.0
2014-11-05 12:40:00,71.69,71.71,71.68,71.68,6900.0,71.69,71.71,71.68,71.68,6900.0
2014-11-05 12:45:00,71.68,71.75,71.66,71.72,16400.0,71.68,71.75,71.66,71.72,16400.0
2014-11-05 12:50:00,71.73,71.76,71.72,71.75,12600.0,71.73,71.76,71.72,71.75,12600.0
2014-11-05 12:55:00,71.75,71.8,71.74,71.78,12700.0,71.75,71.8,71.74,71.78,12700.0
2014-11-05 13:00:00,71.79,71.97,71.78,71.92,30100.0,71.79,71.97,71.78,71.92,30100.0
2014-11-05 13:05:00,71.92,72.0,71.88,72.0,18800.0,71.92,72.0,71.88,72.0,18800.0
2014-11-05 13:10:00,72.0,72.04,71.89,71.92,23200.0,72.0,72.04,71.89,71.92,23200.0
2014-11-05 13:15:00,71.91,72.04,71.91,71.93,27200.0,71.91,72.04,71.91,71.93,27200.0
2014-11-05 13:20:00,71.93,71.93,71.87,71.89,18900.0,71.93,71.93,71.87,71.89,18900.0
2014-11-05 13:25:00,71.91,71.98,71.88,71.92,26000.0,71.91,71.98,71.88,71.92,26000.0
2014-11-05 13:30:00,71.91,71.98,71.88,71.89,21800.0,71.91,71.98,71.88,71.89,21800.0
2014-11-05 13:35:00,71.89,71.94,71.78,71.79,35500.0,71.89,71.94,71.78,71.79,35500.0
2014-11-05 13:40:00,71.77,71.82,71.7,71.71,40300.0,71.77,71.82,71.7,71.71,40300.0
2014-11-05 13:45:00,71.71,71.73,71.66,71.66,33300.0,71.71,71.73,71.66,71.66,33300.0
2014-11-05 13:50:00,71.66,71.69,71.59,71.69,11900.0,71.66,71.69,71.59,71.69,11900.0
2014-11-05 13:55:00,71.69,71.69,71.5,71.53,45400.0,71.69,71.69,71.5,71.53,45400.0
2014-11-05 14:00:00,71.53,71.53,71.5,71.51,31300.0,71.53,71.53,71.5,71.51,31300.0
2014-11-05 14:05:00,71.51,71.53,71.5,71.53,14300.0,71.51,71.53,71.5,71.53,14300.0
2014-11-05 14:10:00,71.53,71.73,71.53,71.7,41600.0,71.53,71.73,71.53,71.7,41600.0
2014-11-05 14:15:00,71.7,71.71,71.66,71.69,32500.0,71.7,71.71,71.66,71.69,32500.0
2014-11-05 14:20:00,71.69,71.7,71.63,71.65,26800.0,71.69,71.7,71.63,71.65,26800.0
2014-11-05 14:25:00,71.65,71.7,71.62,71.63,32500.0,71.65,71.7,71.62,71.63,32500.0
2014-11-05 14:30:00,71.63,71.65,71.59,71.6,24700.0,71.63,71.65,71.59,71.6,24700.0
2014-11-05 14:35:00,71.6,71.61,71.49,71.51,433000.0,71.6,71.61,71.49,71.51,433000.0
2014-11-05 14:40:00,71.51,71.52,71.4,71.41,32500.0,71.51,71.52,71.4,71.41,32500.0
2014-11-05 14:45:00,71.4,71.44,71.36,71.42,36800.0,71.4,71.44,71.36,71.42,36800.0
2014-11-05 14:50:00,71.43,71.46,71.43,71.45,27500.0,71.43,71.46,71.43,71.45,27500.0
2014-11-05 14:55:00,71.46,71.5,71.44,71.5,27800.0,71.46,71.5,71.44,71.5,27800.0
2014-11-05 15:00:00,71.52,71.52,71.48,71.51,35100.0,71.52,71.52,71.48,71.51,35100.0
2014-11-05 15:05:00,71.51,71.52,71.37,71.38,578300.0,71.51,71.52,71.37,71.38,578300.0
2014-11-05 15:10:00,71.38,71.39,71.25,71.27,34200.0,71.38,71.39,71.25,71.27,34200.0
2014-11-05 15:15:00,71.28,71.31,71.24,71.25,36600.0,71.28,71.31,71.24,71.25,36600.0
2014-11-05 15:20:00,71.25,71.27,71.13,71.18,27900.0,71.25,71.27,71.13,71.18,27900.0
2014-11-05 15:25:00,71.18,71.3,71.18,71.22,51600.0,71.18,71.3,71.18,71.22,51600.0
2014-11-05 15:30:00,71.2,71.41,71.17,71.4,60900.0,71.2,71.41,71.17,71.4,60900.0
2014-11-05 15:35:00,71.39,71.4,71.32,71.4,41400.0,71.39,71.4,71.32,71.4,41400.0
2014-11-05 15:40:00,71.4,71.4,71.33,71.35,41400.0,71.4,71.4,71.33,71.35,41400.0
2014-11-05 15:45:00,71.35,71.42,71.34,71.36,60300.0,71.35,71.42,71.34,71.36,60300.0
2014-11-05 15:50:00,71.36,71.49,71.36,71.38,72400.0,71.36,71.49,71.36,71.38,72400.0
2014-11-05 15:55:00,71.38,71.41,71.34,71.37,119400.0,71.38,71.41,71.34,71.37,119400.0
2014-11-06 09:30:00,71.59,72.01,71.37,71.68,55400.0,71.59,72.01,71.37,71.68,55400.0
2014-11-06 09:35:00,71.78,72.1,71.67,71.81,15700.0,71.78,72.1,71.67,71.81,15700.0
2014-11-06 09:40:00,71.8,72.1,71.8,72.03,188500.0,71.8,72.1,71.8,72.03,188500.0
2014-11-06 09:45:00,72.08,72.34,71.97,72.34,42400.0,72.08,72.34,71.97,72.34,42400.0
2014-11-06 09:50:00,72.35,72.37,72.13,72.17,29600.0,72.35,72.37,72.13,72.17,29600.0
2014-11-06 09:55:00,72.17,72.18,72.02,72.17,15400.0,72.17,72.18,72.02,72.17,15400.0
2014-11-06 10:00:00,72.19,72.24,72.06,72.12,10600.0,72.19,72.24,72.06,72.12,10600.0
2014-11-06 10:05:00,72.11,72.25,72.11,72.22,24600.0,72.11,72.25,72.11,72.22,24600.0
2014-11-06 10:10:00,72.2,72.2,72.05,72.11,13200.0,72.2,72.2,72.05,72.11,13200.0
2014-11-06 10:15:00,72.06,72.06,71.86,71.95,19800.0,72.06,72.06,71.86,71.95,19800.0
2014-11-06 10:20:00,71.93,71.93,71.77,71.86,18000.0,71.93,71.93,71.77,71.86,18000.0
2014-11-06 10:25:00,71.88,71.99,71.88,71.96,11300.0,71.88,71.99,71.88,71.96,11300.0
2014-11-06 10:30:00,71.95,71.95,71.71,71.81,8100.0,71.95,71.95,71.71,71.81,8100.0
2014-11-06 10:35:00,71.82,71.93,71.81,71.91,10500.0,71.82,71.93,71.81,71.91,10500.0
2014-11-06 10:40:00,71.88,71.93,71.84,71.89,8400.0,71.88,71.93,71.84,71.89,8400.0
2014-11-06 10:45:00,71.88,71.94,71.82,71.86,7900.0,71.88,71.94,71.82,71.86,7900.0
2014-11-06 10:50:00,71.86,71.9,71.85,71.88,6200.0,71.86,71.9,71.85,71.88,6200.0
2014-11-06 10:55:00,71.88,71.89,71.74,71.75,7400.0,71.88,71.89,71.74,71.75,7400.0
2014-11-06 11:00:00,71.73,71.92,71.73,71.92,6200.0,71.73,71.92,71.73,71.92,6200.0
2014-11-06 11:05:00,71.93,72.0,71.92,71.99,12400.0,71.93,72.0,71.92,71.99,12400.0
2014-11-06 11:10:00,71.99,72.0,71.92,71.98,4200.0,71.99,72.0,71.92,71.98,4200.0
2014-11-06 11:15:00,71.99,72.05,71.98,72.02,16300.0,71.99,72.05,71.98,72.02,16300.0
2014-11-06 11:20:00,72.01,72.1,72.01,72.09,7200.0,72.01,72.1,72.01,72.09,7200.0
2014-11-06 11:25:00,72.07,72.07,72.03,72.05,16800.0,72.07,72.07,72.03,72.05,16800.0
2014-11-06 11:30:00,72.05,72.06,72.0,72.04,34100.0,72.05,72.06,72.0,72.04,34100.0
2014-11-06 11:35:00,72.02,72.05,71.97,72.05,17800.0,72.02,72.05,71.97,72.05,17800.0
2014-11-06 11:40:00,72.06,72.11,72.01,72.11,17200.0,72.06,72.11,72.01,72.11,17200.0
2014-11-06 11:45:00,72.1,72.11,72.02,72.03,16600.0,72.1,72.11,72.02,72.03,16600.0
2014-11-06 11:50:00,72.02,72.04,72.0,72.02,12800.0,72.02,72.04,72.0,72.02,12800.0
2014-11-06 11:55:00,72.02,72.02,71.98,72.0,3800.0,72.02,72.02,71.98,72.0,3800.0
2014-11-06 12:00:00,72.0,72.0,71.95,71.98,10600.0,72.0,72.0,71.95,71.98,10600.0
2014-11-06 12:05:00,72.01,72.01,71.96,71.99,8700.0,72.01,72.01,71.96,71.99,8700.0
2014-11-06 12:10:00,71.99,72.02,71.96,72.01,7600.0,71.99,72.02,71.96,72.01,7600.0
2014-11-06 12:15:00,72.0,72.03,71.98,72.03,11500.0,72.0,72.03,71.98,72.03,11500.0
2014-11-06 12:20:00,72.04,72.05,71.95,72.0,8500.0,72.04,72.05,71.95,72.0,8500.0
2014-11-06 12:25:00,71.99,72.0,71.97,72.0,3800.0,71.99,72.0,71.97,72.0,3800.0
2014-11-06 12:30:00,71.98,72.0,71.97,72.0,4900.0,71.98,72.0,71.97,72.0,4900.0
2014-11-06 12:35:00,71.99,72.04,71.96,71.96,5600.0,71.99,72.04,71.96,71.96,5600.0
2014-11-06 12:40:00,71.98,72.01,71.95,72.01,3700.0,71.98,72.01,71.95,72.01,3700.0
2014-11-06 12:45:00,72.0,72.04,72.0,72.03,10300.0,72.0,72.04,72.0,72.03,10300.0
2014-11-06 12:50:00,72.04,72.04,71.97,71.97,5700.0,72.04,72.04,71.97,71.97,5700.0
2014-11-06 12:55:00,71.97,72.0,71.97,72.0,8600.0,71.97,72.0,71.97,72.0,8600.0
2014-11-06 13:00:00,71.99,72.05,71.98,72.02,13400.0,71.99,72.05,71.98,72.02,13400.0
2014-11-06 13:05:00,72.02,72.04,72.01,72.03,15100.0,72.02,72.04,72.01,72.03,15100.0
2014-11-06 13:10:00,72.02,72.04,71.98,71.99,20500.0,72.02,72.04,71.98,71.99,20500.0
2014-11-06 13:15:00,71.99,72.0,71.94,71.94,9100.0,71.99,72.0,71.94,71.94,9100.0
2014-11-06 13:20:00,71.93,72.0,71.91,71.99,6800.0,71.93,72.0,71.91,71.99,6800.0
2014-11-06 13:25:00,72.0,72.02,71.97,72.01,29900.0,72.0,72.02,71.97,72.01,29900.0
2014-11-06 13:30:00,72.01,72.03,71.98,72.0,18000.0,72.01,72.03,71.98,72.0,18000.0
2014-11-06 13:35:00,72.0,72.03,71.95,72.02,20900.0,72.0,72.03,71.95,72.02,20900.0
2014-11-06 13:40:00,72.03,72.03,71.98,71.99,5000.0,72.03,72.03,71.98,71.99,5000.0
2014-11-06 13:45:00,71.97,72.0,71.96,71.97,8400.0,71.97,72.0,71.96,71.97,8400.0
2014-11-06 13:50:00,71.97,72.03,71.97,72.01,23800.0,71.97,72.03,71.97,72.01,23800.0
2014-11-06 13:55:00,72.0,72.02,71.99,72.02,20700.0,72.0,72.02,71.99,72.02,20700.0
2014-11-06 14:00:00,72.01,72.02,71.99,72.01,10700.0,72.01,72.02,71.99,72.01,10700.0
2014-11-06 14:05:00,72.02,72.02,71.9,71.94,133700.0,72.02,72.02,71.9,71.94,133700.0
2014-11-06 14:10:00,71.95,71.96,71.92,71.96,14300.0,71.95,71.96,71.92,71.96,14300.0
2014-11-06 14:15:00,71.95,72.0,71.94,71.99,27800.0,71.95,72.0,71.94,71.99,27800.0
2014-11-06 14:20:00,71.98,72.02,71.97,72.02,11000.0,71.98,72.02,71.97,72.02,11000.0
2014-11-06 14:25:00,72.02,72.04,72.01,72.03,25400.0,72.02,72.04,72.01,72.03,25400.0
2014-11-06 14:30:00,72.02,72.03,71.99,72.02,25800.0,72.02,72.03,71.99,72.02,25800.0
2014-11-06 14:35:00,72.02,72.13,72.01,72.12,46200.0,72.02,72.13,72.01,72.12,46200.0
2014-11-06 14:40:00,72.13,72.19,72.1,72.18,20200.0,72.13,72.19,72.1,72.18,20200.0
2014-11-06 14:45:00,72.17,72.17,72.11,72.11,26500.0,72.17,72.17,72.11,72.11,26500.0
2014-11-06 14:50:00,72.12,72.17,72.11,72.16,30200.0,72.12,72.17,72.11,72.16,30200.0
2014-11-06 14:55:00,72.15,72.16,72.11,72.13,21100.0,72.15,72.16,72.11,72.13,21100.0
2014-11-06 15:00:00,72.11,72.13,72.11,72.13,23600.0,72.11,72.13,72.11,72.13,23600.0
2014-11-06 15:05:00,72.13,72.13,72.02,72.05,17100.0,72.13,72.13,72.02,72.05,17100.0
2014-11-06 15:10:00,72.04,72.07,72.04,72.07,23800.0,72.04,72.07,72.04,72.07,23800.0
2014-11-06 15:15:00,72.05,72.18,72.05,72.18,32100.0,72.05,72.18,72.05,72.18,32100.0
2014-11-06 15:20:00,72.19,72.21,72.11,72.14,32700.0,72.19,72.21,72.11,72.14,32700.0
2014-11-06 15:25:00,72.14,72.18,72.12,72.13,53900.0,72.14,72.18,72.12,72.13,53900.0
2014-11-06 15:30:00,72.13,72.17,72.11,72.11,43800.0,72.13,72.17,72.11,72.11,43800.0
2014-11-06 15:35:00,72.11,72.19,72.11,72.18,41900.0,72.11,72.19,72.11,72.18,41900.0
2014-11-06 15:40:00,72.17,72.17,72.14,72.14,30500.0,72.17,72.17,72.14,72.14,30500.0
2014-11-06 15:45:00,72.13,72.18,72.13,72.17,45000.0,72.13,72.18,72.13,72.17,45000.0
2014-11-06 15:50:00,72.17,72.27,72.17,72.17,82200.0,72.17,72.27,72.17,72.17,82200.0
2014-11-06 15:55:00,72.17,72.2,72.08,72.09,191300.0,72.17,72.2,72.08,72.09,191300.0
2014-11-07 09:30:00,72.35,72.37,71.9,71.93,49100.0,72.35,72.37,71.9,71.93,49100.0
2014-11-07 09:35:00,71.97,72.09,71.88,72.08,20700.0,71.97,72.09,71.88,72.08,20700.0
2014-11-07 09:40:00,72.04,72.18,71.98,72.17,37400.0,72.04,72.18,71.98,72.17,37400.0
2014-11-07 09:45:00,72.13,72.16,72.01,72.14,19800.0,72.13,72.16,72.01,72.14,19800.0
2014-11-07 09:50:00,72.12,72.19,71.99,71.99,20000.0,72.12,72.19,71.99,71.99,20000.0
2014-11-07 09:55:00,72.01,72.15,71.98,72.05,12300.0,72.01,72.15,71.98,72.05,12300.0
2014-11-07 10:00:00,72.0,72.07,71.92,71.94,36100.0,72.0,72.07,71.92,71.94,36100.0
2014-11-07 10:05:00,71.94,72.08,71.94,72.08,26300.0,71.94,72.08,71.94,72.08,26300.0
2014-11-07 10:10:00,72.08,72.11,71.99,71.99,8900.0,72.08,72.11,71.99,71.99,8900.0
2014-11-07 10:15:00,72.01,72.3,71.97,72.12,40400.0,72.01,72.3,71.97,72.12,40400.0
2014-11-07 10:20:00,72.15,72.15,71.99,72.0,24300.0,72.15,72.15,71.99,72.0,24300.0
2014-11-07 10:25:00,72.0,72.01,71.94,72.0,9100.0,72.0,72.01,71.94,72.0,9100.0
2014-11-07 10:30:00,72.0,72.02,71.92,71.97,18300.0,72.0,72.02,71.92,71.97,18300.0
2014-11-07 10:35:00,71.95,72.01,71.95,71.99,28100.0,71.95,72.01,71.95,71.99,28100.0
2014-11-07 10:40:00,71.99,72.02,71.95,71.98,89400.0,71.99,72.02,71.95,71.98,89400.0
2014-11-07 10:45:00,71.98,72.02,71.98,72.0,22800.0,71.98,72.02,71.98,72.0,22800.0
2014-11-07 10:50:00,72.0,72.01,71.98,71.99,76500.0,72.0,72.01,71.98,71.99,76500.0
2014-11-07 10:55:00,72.0,72.12,71.99,72.02,249600.0,72.0,72.12,71.99,72.02,249600.0
2014-11-07 11:00:00,72.03,72.09,72.0,72.06,23200.0,72.03,72.09,72.0,72.06,23200.0
2014-11-07 11:05:00,72.06,72.08,72.0,72.01,27100.0,72.06,72.08,72.0,72.01,27100.0
2014-11-07 11:10:00,72.01,72.25,71.99,72.25,396700.0,72.01,72.25,71.99,72.25,396700.0
2014-11-07 11:15:00,72.26,72.31,72.0,72.16,117200.0,72.26,72.31,72.0,72.16,117200.0
2014-11-07 11:20:00,72.16,72.16,72.0,72.15,110600.0,72.16,72.16,72.0,72.15,110600.0
2014-11-07 11:25:00,72.17,72.38,72.17,72.38,15000.0,72.17,72.38,72.17,72.38,15000.0
2014-11-07 11:30:00,72.38,72.4,72.31,72.33,11600.0,72.38,72.4,72.31,72.33,11600.0
2014-11-07 11:35:00,72.34,72.34,72.15,72.24,12200.0,72.34,72.34,72.15,72.24,12200.0
2014-11-07 11:40:00,72.23,72.25,72.14,72.14,12000.0,72.23,72.25,72.14,72.14,12000.0
2014-11-07 11:45:00,72.14,72.15,72.12,72.13,6800.0,72.14,72.15,72.12,72.13,6800.0
2014-11-07 11:50:00,72.13,72.13,72.05,72.06,12400.0,72.13,72.13,72.05,72.06,12400.0
2014-11-07 11:55:00,72.06,72.07,72.0,72.02,8400.0,72.06,72.07,72.0,72.02,8400.0
2014-11-07 12:00:00,72.01,72.09,71.98,72.08,126300.0,72.01,72.09,71.98,72.08,126300.0
2014-11-07 12:05:00,72.07,72.12,72.04,72.04,12200.0,72.07,72.12,72.04,72.04,12200.0
2014-11-07 12:10:00,72.03,72.03,71.92,71.92,11600.0,72.03,72.03,71.92,71.92,11600.0
2014-11-07 12:15:00,71.92,71.93,71.89,71.9,47300.0,71.92,71.93,71.89,71.9,47300.0
2014-11-07 12:20:00,71.9,71.95,71.89,71.9,17500.0,71.9,71.95,71.89,71.9,17500.0
2014-11-07 12:25:00,71.91,71.91,71.77,71.83,31300.0,71.91,71.91,71.77,71.83,31300.0
2014-11-07 12:30:00,71.82,71.82,71.79,71.81,14600.0,71.82,71.82,71.79,71.81,14600.0
2014-11-07 12:35:00,71.82,71.93,71.82,71.86,150400.0,71.82,71.93,71.82,71.86,150400.0
2014-11-07 12:40:00,71.85,71.86,71.8,71.84,33400.0,71.85,71.86,71.8,71.84,33400.0
2014-11-07 12:45:00,71.86,71.89,71.84,71.89,7300.0,71.86,71.89,71.84,71.89,7300.0
2014-11-07 12:50:00,71.88,71.89,71.86,71.87,5100.0,71.88,71.89,71.86,71.87,5100.0
2014-11-07 12:55:00,71.87,71.91,71.86,71.9,6100.0,71.87,71.91,71.86,71.9,6100.0
2014-11-07 13:00:00,71.9,71.91,71.85,71.88,8400.0,71.9,71.91,71.85,71.88,8400.0
2014-11-07 13:05:00,71.89,71.95,71.86,71.95,11500.0,71.89,71.95,71.86,71.95,11500.0
2014-11-07 13:10:00,71.95,71.96,71.93,71.94,7300.0,71.95,71.96,71.93,71.94,7300.0
2014-11-07 13:15:00,71.95,71.96,71.91,71.93,14800.0,71.95,71.96,71.91,71.93,14800.0
2014-11-07 13:20:00,71.93,71.95,71.92,71.95,15200.0,71.93,71.95,71.92,71.95,15200.0
2014-11-07 13:25:00,71.93,71.94,71.9,71.91,11000.0,71.93,71.94,71.9,71.91,11000.0
2014-11-07 13:30:00,71.9,71.99,71.9,71.94,67500.0,71.9,71.99,71.9,71.94,67500.0
2014-11-07 13:35:00,71.95,71.97,71.91,71.92,20400.0,71.95,71.97,71.91,71.92,20400.0
2014-11-07 13:40:00,71.92,71.92,71.89,71.9,11700.0,71.92,71.92,71.89,71.9,11700.0
2014-11-07 13:45:00,71.9,72.02,71.89,72.01,101000.0,71.9,72.02,71.89,72.01,101000.0
2014-11-07 13:50:00,72.01,72.02,71.97,72.0,18200.0,72.01,72.02,71.97,72.0,18200.0
2014-11-07 13:55:00,72.01,72.01,71.95,72.0,56700.0,72.01,72.01,71.95,72.0,56700.0
2014-11-07 14:00:00,72.0,72.01,71.97,71.99,13000.0,72.0,72.01,71.97,71.99,13000.0
2014-11-07 14:05:00,71.98,72.0,71.95,71.95,5500.0,71.98,72.0,71.95,71.95,5500.0
2014-11-07 14:10:00,71.95,71.96,71.9,71.9,39900.0,71.95,71.96,71.9,71.9,39900.0
2014-11-07 14:15:00,71.9,71.9,71.88,71.89,12800.0,71.9,71.9,71.88,71.89,12800.0
2014-11-07 14:20:00,71.9,71.9,71.79,71.87,38300.0,71.9,71.9,71.79,71.87,38300.0
2014-11-07 14:25:00,71.88,71.92,71.84,71.85,27500.0,71.88,71.92,71.84,71.85,27500.0
2014-11-07 14:30:00,71.85,71.88,71.77,71.77,31900.0,71.85,71.88,71.77,71.77,31900.0
2014-11-07 14:35:00,71.77,71.78,71.67,71.78,27700.0,71.77,71.78,71.67,71.78,27700.0
2014-11-07 14:40:00,71.8,71.88,71.79,71.88,43600.0,71.8,71.88,71.79,71.88,43600.0
2014-11-07 14:45:00,71.89,71.92,71.84,71.92,29800.0,71.89,71.92,71.84,71.92,29800.0
2014-11-07 14:50:00,71.93,71.96,71.85,71.93,91200.0,71.93,71.96,71.85,71.93,91200.0
2014-11-07 14:55:00,71.93,71.94,71.81,71.88,35900.0,71.93,71.94,71.81,71.88,35900.0
2014-11-07 15:00:00,71.88,71.89,71.82,71.86,30500.0,71.88,71.89,71.82,71.86,30500.0
2014-11-07 15:05:00,71.85,71.86,71.79,71.79,16600.0,71.85,71.86,71.79,71.79,16600.0
2014-11-07 15:10:00,71.78,71.78,71.69,71.7,26500.0,71.78,71.78,71.69,71.7,26500.0
2014-11-07 15:15:00,71.72,71.72,71.51,71.52,80200.0,71.72,71.72,71.51,71.52,80200.0
2014-11-07 15:20:00,71.52,71.58,71.49,71.53,74900.0,71.52,71.58,71.49,71.53,74900.0
2014-11-07 15:25:00,71.53,71.54,71.44,71.44,37300.0,71.53,71.54,71.44,71.44,37300.0
2014-11-07 15:30:00,71.45,71.58,71.45,71.51,79300.0,71.45,71.58,71.45,71.51,79300.0
2014-11-07 15:35:00,71.51,71.51,71.48,71.51,49100.0,71.51,71.51,71.48,71.51,49100.0
2014-11-07 15:40:00,71.51,71.56,71.49,71.53,66300.0,71.51,71.56,71.49,71.53,66300.0
2014-11-07 15:45:00,71.53,71.63,71.52,71.53,76900.0,71.53,71.63,71.52,71.53,76900.0
2014-11-07 15:50:00,71.54,71.71,71.53,71.62,160500.0,71.54,71.71,71.53,71.62,160500.0
2014-11-07 15:55:00,71.63,71.65,71.51,71.59,254500.0,71.63,71.65,71.51,71.59,254500.0
2014-11-10 09:30:00,71.63,72.0,71.54,71.65,34900.0,71.63,72.0,71.54,71.65,34900.0
2014-11-10 09:35:00,71.62,71.69,71.45,71.45,4800.0,71.62,71.69,71.45,71.45,4800.0
2014-11-10 09:40:00,71.48,71.48,71.21,71.21,15500.0,71.48,71.48,71.21,71.21,15500.0
2014-11-10 09:45:00,71.18,71.55,71.18,71.53,11800.0,71.18,71.55,71.18,71.53,11800.0
2014-11-10 09:50:00,71.51,71.64,71.47,71.6,23700.0,71.51,71.64,71.47,71.6,23700.0
2014-11-10 09:55:00,71.6,71.75,71.52,71.6,21800.0,71.6,71.75,71.52,71.6,21800.0
2014-11-10 10:00:00,71.58,71.78,71.54,71.78,20800.0,71.58,71.78,71.54,71.78,20800.0
2014-11-10 10:05:00,71.78,71.86,71.58,71.8,42200.0,71.78,71.86,71.58,71.8,42200.0
2014-11-10 10:10:00,71.81,71.83,71.65,71.7,45500.0,71.81,71.83,71.65,71.7,45500.0
2014-11-10 10:15:00,71.72,71.75,71.63,71.66,12300.0,71.72,71.75,71.63,71.66,12300.0
2014-11-10 10:20:00,71.66,71.66,71.53,71.56,20600.0,71.66,71.66,71.53,71.56,20600.0
2014-11-10 10:25:00,71.56,71.64,71.54,71.64,15500.0,71.56,71.64,71.54,71.64,15500.0
2014-11-10 10:30:00,71.64,71.72,71.64,71.66,12600.0,71.64,71.72,71.64,71.66,12600.0
2014-11-10 10:35:00,71.66,71.66,71.56,71.56,12800.0,71.66,71.66,71.56,71.56,12800.0
2014-11-10 10:40:00,71.55,71.67,71.51,71.66,28600.0,71.55,71.67,71.51,71.66,28600.0
2014-11-10 10:45:00,71.66,71.83,71.63,71.81,22400.0,71.66,71.83,71.63,71.81,22400.0
2014-11-10 10:50:00,71.81,71.84,71.68,71.76,65800.0,71.81,71.84,71.68,71.76,65800.0
2014-11-10 10:55:00,71.78,71.85,71.72,71.74,29600.0,71.78,71.85,71.72,71.74,29600.0
2014-11-10 11:00:00,71.74,71.91,71.73,71.9,32400.0,71.74,71.91,71.73,71.9,32400.0
2014-11-10 11:05:00,71.89,71.95,71.86,71.9,20200.0,71.89,71.95,71.86,71.9,20200.0
2014-11-10 11:10:00,71.89,71.97,71.89,71.94,14400.0,71.89,71.97,71.89,71.94,14400.0
2014-11-10 11:15:00,71.94,72.0,71.88,71.95,28400.0,71.94,72.0,71.88,71.95,28400.0
2014-11-10 11:20:00,71.95,71.98,71.85,71.93,19500.0,71.95,71.98,71.85,71.93,19500.0
2014-11-10 11:25:00,71.94,71.95,71.88,71.94,13300.0,71.94,71.95,71.88,71.94,13300.0
2014-11-10 11:30:00,71.95,71.98,71.91,71.92,20200.0,71.95,71.98,71.91,71.92,20200.0
2014-11-10 11:35:00,71.91,71.91,71.83,71.84,10300.0,71.91,71.91,71.83,71.84,10300.0
2014-11-10 11:40:00,71.85,71.86,71.78,71.79,14100.0,71.85,71.86,71.78,71.79,14100.0
2014-11-10 11:45:00,71.8,71.82,71.77,71.81,15900.0,71.8,71.82,71.77,71.81,15900.0
2014-11-10 11:50:00,71.81,71.81,71.78,71.79,13500.0,71.81,71.81,71.78,71.79,13500.0
2014-11-10 11:55:00,71.79,71.8,71.71,71.73,17800.0,71.79,71.8,71.71,71.73,17800.0
2014-11-10 12:00:00,71.72,71.72,71.65,71.69,51800.0,71.72,71.72,71.65,71.69,51800.0
2014-11-10 12:05:00,71.69,71.81,71.68,71.81,22000.0,71.69,71.81,71.68,71.81,22000.0
2014-11-10 12:10:00,71.8,71.81,71.76,71.79,15100.0,71.8,71.81,71.76,71.79,15100.0
2014-11-10 12:15:00,71.8,71.81,71.74,71.77,15800.0,71.8,71.81,71.74,71.77,15800.0
2014-11-10 12:20:00,71.79,71.81,71.75,71.77,23500.0,71.79,71.81,71.75,71.77,23500.0
2014-11-10 12:25:00,71.75,71.75,71.67,71.7,9000.0,71.75,71.75,71.67,71.7,9000.0
2014-11-10 12:30:00,71.69,71.71,71.67,71.69,5800.0,71.69,71.71,71.67,71.69,5800.0
2014-11-10 12:35:00,71.69,71.71,71.69,71.7,12000.0,71.69,71.71,71.69,71.7,12000.0
2014-11-10 12:40:00,71.7,71.77,71.7,71.73,36100.0,71.7,71.77,71.7,71.73,36100.0
2014-11-10 12:45:00,71.73,71.78,71.7,71.71,27900.0,71.73,71.78,71.7,71.71,27900.0
2014-11-10 12:50:00,71.71,71.76,71.7,71.74,9300.0,71.71,71.76,71.7,71.74,9300.0
2014-11-10 12:55:00,71.75,71.77,71.74,71.76,6900.0,71.75,71.77,71.74,71.76,6900.0
2014-11-10 13:00:00,71.76,71.77,71.73,71.75,7100.0,71.76,71.77,71.73,71.75,7100.0
2014-11-10 13:05:00,71.75,71.76,71.73,71.75,18200.0,71.75,71.76,71.73,71.75,18200.0
2014-11-10 13:10:00,71.75,71.76,71.74,71.75,8600.0,71.75,71.76,71.74,71.75,8600.0
2014-11-10 13:15:00,71.74,71.76,71.7,71.72,22200.0,71.74,71.76,71.7,71.72,22200.0
2014-11-10 13:20:00,71.72,71.75,71.72,71.73,4900.0,71.72,71.75,71.72,71.73,4900.0
2014-11-10 13:25:00,71.72,71.75,71.7,71.75,12200.0,71.72,71.75,71.7,71.75,12200.0
2014-11-10 13:30:00,71.74,71.76,71.73,71.73,12500.0,71.74,71.76,71.73,71.73,12500.0
2014-11-10 13:35:00,71.73,71.78,71.71,71.77,14300.0,71.73,71.78,71.71,71.77,14300.0
2014-11-10 13:40:00,71.77,71.78,71.74,71.75,15800.0,71.77,71.78,71.74,71.75,15800.0
2014-11-10 13:45:00,71.75,71.78,71.73,71.76,11100.0,71.75,71.78,71.73,71.76,11100.0
2014-11-10 13:50:00,71.76,71.76,71.73,71.75,12100.0,71.76,71.76,71.73,71.75,12100.0
2014-11-10 13:55:00,71.74,71.74,71.7,71.73,8600.0,71.74,71.74,71.7,71.73,8600.0
2014-11-10 14:00:00,71.72,71.76,71.7,71.72,20500.0,71.72,71.76,71.7,71.72,20500.0
2014-11-10 14:05:00,71.72,71.72,71.7,71.7,9200.0,71.72,71.72,71.7,71.7,9200.0
2014-11-10 14:10:00,71.7,71.71,71.7,71.7,70800.0,71.7,71.71,71.7,71.7,70800.0
2014-11-10 14:15:00,71.7,71.71,71.7,71.7,10300.0,71.7,71.71,71.7,71.7,10300.0
2014-11-10 14:20:00,71.7,71.71,71.7,71.71,24800.0,71.7,71.71,71.7,71.71,24800.0
2014-11-10 14:25:00,71.7,71.74,71.7,71.73,15000.0,71.7,71.74,71.7,71.73,15000.0
2014-11-10 14:30:00,71.73,71.73,71.69,71.71,17400.0,71.73,71.73,71.69,71.71,17400.0
2014-11-10 14:35:00,71.71,71.71,71.69,71.69,25100.0,71.71,71.71,71.69,71.69,25100.0
2014-11-10 14:40:00,71.7,71.74,71.7,71.73,21400.0,71.7,71.74,71.7,71.73,21400.0
2014-11-10 14:45:00,71.73,71.85,71.72,71.81,51600.0,71.73,71.85,71.72,71.81,51600.0
2014-11-10 14:50:00,71.81,71.81,71.8,71.8,24500.0,71.81,71.81,71.8,71.8,24500.0
2014-11-10 14:55:00,71.81,71.81,71.79,71.79,26200.0,71.81,71.81,71.79,71.79,26200.0
2014-11-10 15:00:00,71.8,71.8,71.76,71.77,41300.0,71.8,71.8,71.76,71.77,41300.0
2014-11-10 15:05:00,71.77,71.78,71.73,71.73,23800.0,71.77,71.78,71.73,71.73,23800.0
2014-11-10 15:10:00,71.72,71.73,71.68,71.68,31300.0,71.72,71.73,71.68,71.68,31300.0
2014-11-10 15:15:00,71.69,71.71,71.66,71.7,19700.0,71.69,71.71,71.66,71.7,19700.0
2014-11-10 15:20:00,71.7,71.74,71.67,71.74,58700.0,71.7,71.74,71.67,71.74,58700.0
2014-11-10 15:25:00,71.73,71.73,71.69,71.71,16400.0,71.73,71.73,71.69,71.71,16400.0
2014-11-10 15:30:00,71.7,71.71,71.67,71.7,16900.0,71.7,71.71,71.67,71.7,16900.0
2014-11-10 15:35:00,71.71,71.71,71.7,71.71,18700.0,71.71,71.71,71.7,71.71,18700.0
2014-11-10 15:40:00,71.7,71.71,71.69,71.7,23400.0,71.7,71.71,71.69,71.7,23400.0
2014-11-10 15:45:00,71.7,71.71,71.64,71.64,65300.0,71.7,71.71,71.64,71.64,65300.0
2014-11-10 15:50:00,71.65,71.71,71.65,71.69,81600.0,71.65,71.71,71.65,71.69,81600.0
2014-11-10 15:55:00,71.7,71.71,71.64,71.7,145400.0,71.7,71.71,71.64,71.7,145400.0
2014-11-11 09:30:00,71.84,72.0,71.71,72.0,84000.0,71.84,72.0,71.71,72.0,84000.0
2014-11-11 09:35:00,72.0,72.0,71.8,71.88,27200.0,72.0,72.0,71.8,71.88,27200.0
2014-11-11 09:40:00,71.87,71.87,71.67,71.67,74500.0,71.87,71.87,71.67,71.67,74500.0
2014-11-11 09:45:00,71.71,71.79,71.71,71.75,13600.0,71.71,71.79,71.71,71.75,13600.0
2014-11-11 09:50:00,71.74,71.81,71.73,71.76,23900.0,71.74,71.81,71.73,71.76,23900.0
2014-11-11 09:55:00,71.75,71.78,71.66,71.69,9700.0,71.75,71.78,71.66,71.69,9700.0
2014-11-11 10:00:00,71.72,71.78,71.68,71.69,20800.0,71.72,71.78,71.68,71.69,20800.0
2014-11-11 10:05:00,71.7,71.72,71.62,71.64,30400.0,71.7,71.72,71.62,71.64,30400.0
2014-11-11 10:10:00,71.64,71.75,71.64,71.72,7400.0,71.64,71.75,71.64,71.72,7400.0
2014-11-11 10:15:00,71.73,71.73,71.62,71.69,5100.0,71.73,71.73,71.62,71.69,5100.0
2014-11-11 10:20:00,71.7,71.7,71.65,71.69,6700.0,71.7,71.7,71.65,71.69,6700.0
2014-11-11 10:25:00,71.69,71.73,71.66,71.69,10500.0,71.69,71.73,71.66,71.69,10500.0
2014-11-11 10:30:00,71.69,71.8,71.65,71.72,88400.0,71.69,71.8,71.65,71.72,88400.0
2014-11-11 10:35:00,71.73,71.79,71.66,71.71,21200.0,71.73,71.79,71.66,71.71,21200.0
2014-11-11 10:40:00,71.72,71.78,71.71,71.77,18000.0,71.72,71.78,71.71,71.77,18000.0
2014-11-11 10:45:00,71.77,71.8,71.66,71.78,26600.0,71.77,71.8,71.66,71.78,26600.0
2014-11-11 10:50:00,71.78,71.78,71.69,71.72,15600.0,71.78,71.78,71.69,71.72,15600.0
2014-11-11 10:55:00,71.73,71.74,71.69,71.7,8000.0,71.73,71.74,71.69,71.7,8000.0
2014-11-11 11:00:00,71.7,71.7,71.64,71.64,7500.0,71.7,71.7,71.64,71.64,7500.0
2014-11-11 11:05:00,71.62,71.74,71.6,71.74,10400.0,71.62,71.74,71.6,71.74,10400.0
2014-11-11 11:10:00,71.75,71.78,71.71,71.73,23100.0,71.75,71.78,71.71,71.73,23100.0
2014-11-11 11:15:00,71.73,71.81,71.71,71.81,51700.0,71.73,71.81,71.71,71.81,51700.0
2014-11-11 11:20:00,71.81,71.89,71.73,71.89,53200.0,71.81,71.89,71.73,71.89,53200.0
2014-11-11 11:25:00,71.88,71.89,71.84,71.85,99600.0,71.88,71.89,71.84,71.85,99600.0
2014-11-11 11:30:00,71.86,71.9,71.86,71.88,14100.0,71.86,71.9,71.86,71.88,14100.0
2014-11-11 11:35:00,71.88,71.89,71.86,71.87,11500.0,71.88,71.89,71.86,71.87,11500.0
2014-11-11 11:40:00,71.87,71.87,71.85,71.86,12000.0,71.87,71.87,71.85,71.86,12000.0
2014-11-11 11:45:00,71.86,71.86,71.81,71.81,11700.0,71.86,71.86,71.81,71.81,11700.0
2014-11-11 11:50:00,71.82,71.84,71.82,71.82,44500.0,71.82,71.84,71.82,71.82,44500.0
2014-11-11 11:55:00,71.81,71.83,71.79,71.83,17000.0,71.81,71.83,71.79,71.83,17000.0
2014-11-11 12:00:00,71.84,71.85,71.8,71.8,4300.0,71.84,71.85,71.8,71.8,4300.0
2014-11-11 12:05:00,71.8,71.8,71.66,71.66,12300.0,71.8,71.8,71.66,71.66,12300.0
2014-11-11 12:10:00,71.64,71.67,71.63,71.67,10900.0,71.64,71.67,71.63,71.67,10900.0
2014-11-11 12:15:00,71.69,71.75,71.69,71.69,32000.0,71.69,71.75,71.69,71.69,32000.0
2014-11-11 12:20:00,71.7,71.7,71.69,71.69,4400.0,71.7,71.7,71.69,71.69,4400.0
2014-11-11 12:25:00,71.68,71.7,71.66,71.69,6900.0,71.68,71.7,71.66,71.69,6900.0
2014-11-11 12:30:00,71.69,71.73,71.69,71.73,900.0,71.69,71.73,71.69,71.73,900.0
2014-11-11 12:35:00,71.73,71.75,71.67,71.72,32200.0,71.73,71.75,71.67,71.72,32200.0
2014-11-11 12:40:00,71.71,71.71,71.66,71.66,4500.0,71.71,71.71,71.66,71.66,4500.0
2014-11-11 12:45:00,71.64,71.66,71.61,71.63,5200.0,71.64,71.66,71.61,71.63,5200.0
2014-11-11 12:50:00,71.61,71.63,71.58,71.63,4000.0,71.61,71.63,71.58,71.63,4000.0
2014-11-11 12:55:00,71.62,71.62,71.55,71.6,12300.0,71.62,71.62,71.55,71.6,12300.0
2014-11-11 13:00:00,71.6,71.63,71.58,71.59,3900.0,71.6,71.63,71.58,71.59,3900.0
2014-11-11 13:05:00,71.6,71.67,71.6,71.67,15400.0,71.6,71.67,71.6,71.67,15400.0
2014-11-11 13:10:00,71.69,71.69,71.55,71.55,13300.0,71.69,71.69,71.55,71.55,13300.0
2014-11-11 13:15:00,71.55,71.61,71.55,71.61,4600.0,71.55,71.61,71.55,71.61,4600.0
2014-11-11 13:20:00,71.61,71.66,71.57,71.57,9100.0,71.61,71.66,71.57,71.57,9100.0
2014-11-11 13:25:00,71.6,71.61,71.56,71.61,3600.0,71.6,71.61,71.56,71.61,3600.0
2014-11-11 13:30:00,71.62,71.62,71.57,71.59,8800.0,71.62,71.62,71.57,71.59,8800.0
2014-11-11 13:35:00,71.59,71.62,71.59,71.59,15200.0,71.59,71.62,71.59,71.59,15200.0
2014-11-11 13:40:00,71.6,71.61,71.59,71.6,8500.0,71.6,71.61,71.59,71.6,8500.0
2014-11-11 13:45:00,71.6,71.61,71.59,71.6,3200.0,71.6,71.61,71.59,71.6,3200.0
2014-11-11 13:50:00,71.6,71.62,71.6,71.62,9100.0,71.6,71.62,71.6,71.62,9100.0
2014-11-11 13:55:00,71.63,71.67,71.63,71.65,31500.0,71.63,71.67,71.63,71.65,31500.0
2014-11-11 14:00:00,71.65,71.66,71.64,71.64,6200.0,71.65,71.66,71.64,71.64,6200.0
2014-11-11 14:05:00,71.64,71.66,71.59,71.61,9100.0,71.64,71.66,71.59,71.61,9100.0
2014-11-11 14:10:00,71.61,71.61,71.56,71.59,10000.0,71.61,71.61,71.56,71.59,10000.0
2014-11-11 14:15:00,71.6,71.62,71.55,71.59,14400.0,71.6,71.62,71.55,71.59,14400.0
2014-11-11 14:20:00,71.59,71.6,71.48,71.5,26200.0,71.59,71.6,71.48,71.5,26200.0
2014-11-11 14:25:00,71.51,71.58,71.51,71.58,7700.0,71.51,71.58,71.51,71.58,7700.0
2014-11-11 14:30:00,71.58,71.58,71.51,71.52,5100.0,71.58,71.58,71.51,71.52,5100.0
2014-11-11 14:35:00,71.51,71.51,71.4,71.45,13800.0,71.51,71.51,71.4,71.45,13800.0
2014-11-11 14:40:00,71.47,71.57,71.47,71.55,16500.0,71.47,71.57,71.47,71.55,16500.0
2014-11-11 14:45:00,71.55,71.56,71.55,71.55,14000.0,71.55,71.56,71.55,71.55,14000.0
2014-11-11 14:50:00,71.56,71.59,71.55,71.58,17600.0,71.56,71.59,71.55,71.58,17600.0
2014-11-11 14:55:00,71.59,71.64,71.58,71.63,22500.0,71.59,71.64,71.58,71.63,22500.0
2014-11-11 15:00:00,71.63,71.72,71.62,71.7,14500.0,71.63,71.72,71.62,71.7,14500.0
2014-11-11 15:05:00,71.69,71.71,71.66,71.67,45800.0,71.69,71.71,71.66,71.67,45800.0
2014-11-11 15:10:00,71.67,71.71,71.67,71.68,29700.0,71.67,71.71,71.67,71.68,29700.0
2014-11-11 15:15:00,71.68,71.71,71.68,71.7,6700.0,71.68,71.71,71.68,71.7,6700.0
2014-11-11 15:20:00,71.7,71.71,71.66,71.66,8300.0,71.7,71.71,71.66,71.66,8300.0
2014-11-11 15:25:00,71.66,71.71,71.66,71.7,11900.0,71.66,71.71,71.66,71.7,11900.0
2014-11-11 15:30:00,71.7,71.71,71.62,71.63,25700.0,71.7,71.71,71.62,71.63,25700.0
2014-11-11 15:35:00,71.62,71.71,71.61,71.7,57300.0,71.62,71.71,71.61,71.7,57300.0
2014-11-11 15:40:00,71.7,71.74,71.7,71.71,28800.0,71.7,71.74,71.7,71.71,28800.0
2014-11-11 15:45:00,71.72,71.79,71.7,71.75,26000.0,71.72,71.79,71.7,71.75,26000.0
2014-11-11 15:50:00,71.77,71.79,71.7,71.73,27400.0,71.77,71.79,71.7,71.73,27400.0
2014-11-11 15:55:00,71.74,71.75,71.69,71.7,82900.0,71.74,71.75,71.69,71.7,82900.0
2014-11-12 09:30:00,71.35,71.59,71.29,71.49,15900.0,71.35,71.59,71.29,71.49,15900.0
2014-11-12 09:35:00,71.48,71.66,71.44,71.63,27900.0,71.48,71.66,71.44,71.63,27900.0
2014-11-12 09:40:00,71.61,71.61,71.37,71.39,3600.0,71.61,71.61,71.37,71.39,3600.0
2014-11-12 09:45:00,71.43,71.64,71.43,71.64,2200.0,71.43,71.64,71.43,71.64,2200.0
2014-11-12 09:50:00,71.62,71.64,71.54,71.55,6700.0,71.62,71.64,71.54,71.55,6700.0
2014-11-12 09:55:00,71.53,71.53,71.44,71.44,8800.0,71.53,71.53,71.44,71.44,8800.0
2014-11-12 10:00:00,71.42,71.5,71.41,71.44,10100.0,71.42,71.5,71.41,71.44,10100.0
2014-11-12 10:05:00,71.44,71.55,71.39,71.48,52200.0,71.44,71.55,71.39,71.48,52200.0
2014-11-12 10:10:00,71.5,71.52,71.45,71.45,53200.0,71.5,71.52,71.45,71.45,53200.0
2014-11-12 10:15:00,71.44,71.5,71.44,71.46,8400.0,71.44,71.5,71.44,71.46,8400.0
2014-11-12 10:20:00,71.47,71.51,71.42,71.43,11200.0,71.47,71.51,71.42,71.43,11200.0
2014-11-12 10:25:00,71.43,71.49,71.39,71.39,24900.0,71.43,71.49,71.39,71.39,24900.0
2014-11-12 10:30:00,71.4,71.4,71.32,71.38,6700.0,71.4,71.4,71.32,71.38,6700.0
2014-11-12 10:35:00,71.38,71.39,71.35,71.36,5100.0,71.38,71.39,71.35,71.36,5100.0
2014-11-12 10:40:00,71.37,71.4,71.35,71.36,3600.0,71.37,71.4,71.35,71.36,3600.0
2014-11-12 10:45:00,71.38,71.43,71.37,71.43,13300.0,71.38,71.43,71.37,71.43,13300.0
2014-11-12 10:50:00,71.42,71.47,71.42,71.44,4800.0,71.42,71.47,71.42,71.44,4800.0
2014-11-12 10:55:00,71.44,71.44,71.29,71.3,32600.0,71.44,71.44,71.29,71.3,32600.0
2014-11-12 11:00:00,71.3,71.35,71.26,71.34,7900.0,71.3,71.35,71.26,71.34,7900.0
2014-11-12 11:05:00,71.34,71.4,71.33,71.4,2700.0,71.34,71.4,71.33,71.4,2700.0
2014-11-12 11:10:00,71.41,71.41,71.34,71.38,6900.0,71.41,71.41,71.34,71.38,6900.0
2014-11-12 11:15:00,71.37,71.37,71.32,71.33,3100.0,71.37,71.37,71.32,71.33,3100.0
2014-11-12 11:20:00,71.35,71.44,71.35,71.37,12800.0,71.35,71.44,71.35,71.37,12800.0
2014-11-12 11:25:00,71.36,71.42,71.36,71.41,7000.0,71.36,71.42,71.36,71.41,7000.0
2014-11-12 11:30:00,71.41,71.46,71.4,71.4,19800.0,71.41,71.46,71.4,71.4,19800.0
2014-11-12 11:35:00,71.4,71.5,71.4,71.45,18900.0,71.4,71.5,71.4,71.45,18900.0
2014-11-12 11:40:00,71.46,71.53,71.45,71.52,20700.0,71.46,71.53,71.45,71.52,20700.0
2014-11-12 11:45:00,71.52,71.58,71.52,71.57,24500.0,71.52,71.58,71.52,71.57,24500.0
2014-11-12 11:50:00,71.58,71.62,71.58,71.6,28600.0,71.58,71.62,71.58,71.6,28600.0
2014-11-12 11:55:00,71.62,71.66,71.62,71.63,10900.0,71.62,71.66,71.62,71.63,10900.0
2014-11-12 12:00:00,71.63,71.68,71.63,71.66,11700.0,71.63,71.68,71.63,71.66,11700.0
2014-11-12 12:05:00,71.67,71.73,71.6,71.62,25400.0,71.67,71.73,71.6,71.62,25400.0
2014-11-12 12:10:00,71.61,71.63,71.56,71.57,10700.0,71.61,71.63,71.56,71.57,10700.0
2014-11-12 12:15:00,71.55,71.59,71.55,71.57,19600.0,71.55,71.59,71.55,71.57,19600.0
2014-11-12 12:20:00,71.57,71.63,71.56,71.6,20900.0,71.57,71.63,71.56,71.6,20900.0
2014-11-12 12:25:00,71.61,71.63,71.57,71.58,47800.0,71.61,71.63,71.57,71.58,47800.0
2014-11-12 12:30:00,71.58,71.59,71.57,71.57,15100.0,71.58,71.59,71.57,71.57,15100.0
2014-11-12 12:35:00,71.6,71.6,71.57,71.58,14900.0,71.6,71.6,71.57,71.58,14900.0
2014-11-12 12:40:00,71.58,71.59,71.57,71.58,9100.0,71.58,71.59,71.57,71.58,9100.0
2014-11-12 12:45:00,71.57,71.58,71.49,71.53,13200.0,71.57,71.58,71.49,71.53,13200.0
2014-11-12 12:50:00,71.52,71.52,71.48,71.5,4500.0,71.52,71.52,71.48,71.5,4500.0
2014-11-12 12:55:00,71.5,71.55,71.5,71.54,6000.0,71.5,71.55,71.5,71.54,6000.0
2014-11-12 13:00:00,71.55,71.55,71.48,71.49,9300.0,71.55,71.55,71.48,71.49,9300.0
2014-11-12 13:05:00,71.5,71.5,71.44,71.44,8000.0,71.5,71.5,71.44,71.44,8000.0
2014-11-12 13:10:00,71.45,71.5,71.44,71.49,35200.0,71.45,71.5,71.44,71.49,35200.0
2014-11-12 13:15:00,71.5,71.51,71.46,71.47,15700.0,71.5,71.51,71.46,71.47,15700.0
2014-11-12 13:20:00,71.49,71.54,71.47,71.54,6600.0,71.49,71.54,71.47,71.54,6600.0
2014-11-12 13:25:00,71.55,71.57,71.53,71.53,7100.0,71.55,71.57,71.53,71.53,7100.0
2014-11-12 13:30:00,71.53,71.54,71.49,71.54,10700.0,71.53,71.54,71.49,71.54,10700.0
2014-11-12 13:35:00,71.55,71.56,71.5,71.51,6600.0,71.55,71.56,71.5,71.51,6600.0
2014-11-12 13:40:00,71.49,71.55,71.49,71.52,10800.0,71.49,71.55,71.49,71.52,10800.0
2014-11-12 13:45:00,71.52,71.52,71.45,71.45,7700.0,71.52,71.52,71.45,71.45,7700.0
2014-11-12 13:50:00,71.45,71.45,71.39,71.4,15000.0,71.45,71.45,71.39,71.4,15000.0
2014-11-12 13:55:00,71.39,71.39,71.36,71.36,6500.0,71.39,71.39,71.36,71.36,6500.0
2014-11-12 14:00:00,71.36,71.42,71.36,71.42,35900.0,71.36,71.42,71.36,71.42,35900.0
2014-11-12 14:05:00,71.43,71.45,71.43,71.45,3200.0,71.43,71.45,71.43,71.45,3200.0
2014-11-12 14:10:00,71.44,71.46,71.4,71.45,9100.0,71.44,71.46,71.4,71.45,9100.0
2014-11-12 14:15:00,71.46,71.49,71.46,71.46,6100.0,71.46,71.49,71.46,71.46,6100.0
2014-11-12 14:20:00,71.46,71.5,71.43,71.5,7700.0,71.46,71.5,71.43,71.5,7700.0
2014-11-12 14:25:00,71.49,71.54,71.49,71.52,16500.0,71.49,71.54,71.49,71.52,16500.0
2014-11-12 14:30:00,71.51,71.53,71.48,71.52,19800.0,71.51,71.53,71.48,71.52,19800.0
2014-11-12 14:35:00,71.52,71.54,71.52,71.53,1500.0,71.52,71.54,71.52,71.53,1500.0
2014-11-12 14:40:00,71.54,71.55,71.52,71.52,11200.0,71.54,71.55,71.52,71.52,11200.0
2014-11-12 14:45:00,71.51,71.52,71.48,71.48,5900.0,71.51,71.52,71.48,71.48,5900.0
2014-11-12 14:50:00,71.47,71.49,71.37,71.48,12200.0,71.47,71.49,71.37,71.48,12200.0
2014-11-12 14:55:00,71.47,71.47,71.44,71.46,5900.0,71.47,71.47,71.44,71.46,5900.0
2014-11-12 15:00:00,71.46,71.51,71.44,71.49,4500.0,71.46,71.51,71.44,71.49,4500.0
2014-11-12 15:05:00,71.47,71.53,71.47,71.51,15700.0,71.47,71.53,71.47,71.51,15700.0
2014-11-12 15:10:00,71.51,71.54,71.5,71.5,10600.0,71.51,71.54,71.5,71.5,10600.0
2014-11-12 15:15:00,71.5,71.5,71.46,71.5,12600.0,71.5,71.5,71.46,71.5,12600.0
2014-11-12 15:20:00,71.49,71.52,71.48,71.5,16600.0,71.49,71.52,71.48,71.5,16600.0
2014-11-12 15:25:00,71.51,71.54,71.5,71.54,7400.0,71.51,71.54,71.5,71.54,7400.0
2014-11-12 15:30:00,71.54,71.62,71.49,71.59,35800.0,71.54,71.62,71.49,71.59,35800.0
2014-11-12 15:35:00,71.59,71.59,71.49,71.49,77600.0,71.59,71.59,71.49,71.49,77600.0
2014-11-12 15:40:00,71.5,71.55,71.49,71.51,61600.0,71.5,71.55,71.49,71.51,61600.0
2014-11-12 15:45:00,71.52,71.57,71.44,71.5,37000.0,71.52,71.57,71.44,71.5,37000.0
2014-11-12 15:50:00,71.5,71.51,71.42,71.43,40600.0,71.5,71.51,71.42,71.43,40600.0
2014-11-12 15:55:00,71.45,71.48,71.37,71.41,44200.0,71.45,71.48,71.37,71.41,44200.0
2014-11-13 09:30:00,71.65,71.68,71.34,71.46,36000.0,71.65,71.68,71.34,71.46,36000.0
2014-11-13 09:35:00,71.46,71.78,71.46,71.78,34900.0,71.46,71.78,71.46,71.78,34900.0
2014-11-13 09:40:00,71.84,71.91,71.73,71.91,17500.0,71.84,71.91,71.73,71.91,17500.0
2014-11-13 09:45:00,71.94,71.95,71.72,71.77,17900.0,71.94,71.95,71.72,71.77,17900.0
2014-11-13 09:50:00,71.79,71.88,71.77,71.85,15900.0,71.79,71.88,71.77,71.85,15900.0
2014-11-13 09:55:00,71.85,71.9,71.77,71.87,48100.0,71.85,71.9,71.77,71.87,48100.0
2014-11-13 10:00:00,71.87,71.95,71.79,71.9,113100.0,71.87,71.95,71.79,71.9,113100.0
2014-11-13 10:05:00,71.91,72.08,71.91,72.04,8900.0,71.91,72.08,71.91,72.04,8900.0
2014-11-13 10:10:00,72.06,72.06,71.89,71.96,33900.0,72.06,72.06,71.89,71.96,33900.0
2014-11-13 10:15:00,71.97,72.0,71.84,71.86,30100.0,71.97,72.0,71.84,71.86,30100.0
2014-11-13 10:20:00,71.88,71.91,71.86,71.88,16700.0,71.88,71.91,71.86,71.88,16700.0
2014-11-13 10:25:00,71.88,71.95,71.84,71.86,26500.0,71.88,71.95,71.84,71.86,26500.0
2014-11-13 10:30:00,71.86,71.87,71.8,71.86,20900.0,71.86,71.87,71.8,71.86,20900.0
2014-11-13 10:35:00,71.86,71.92,71.82,71.92,21500.0,71.86,71.92,71.82,71.92,21500.0
2014-11-13 10:40:00,71.91,71.91,71.8,71.84,5600.0,71.91,71.91,71.8,71.84,5600.0
2014-11-13 10:45:00,71.84,71.94,71.83,71.91,57300.0,71.84,71.94,71.83,71.91,57300.0
2014-11-13 10:50:00,71.91,71.96,71.9,71.92,11800.0,71.91,71.96,71.9,71.92,11800.0
2014-11-13 10:55:00,71.9,71.95,71.85,71.87,18300.0,71.9,71.95,71.85,71.87,18300.0
2014-11-13 11:00:00,71.85,71.88,71.78,71.82,14200.0,71.85,71.88,71.78,71.82,14200.0
2014-11-13 11:05:00,71.82,71.84,71.69,71.73,7300.0,71.82,71.84,71.69,71.73,7300.0
2014-11-13 11:10:00,71.72,71.72,71.66,71.66,7100.0,71.72,71.72,71.66,71.66,7100.0
2014-11-13 11:15:00,71.69,71.7,71.53,71.67,10000.0,71.69,71.7,71.53,71.67,10000.0
2014-11-13 11:20:00,71.68,71.75,71.66,71.73,12300.0,71.68,71.75,71.66,71.73,12300.0
2014-11-13 11:25:00,71.72,71.74,71.67,71.73,8200.0,71.72,71.74,71.67,71.73,8200.0
2014-11-13 11:30:00,71.73,71.73,71.57,71.57,3300.0,71.73,71.73,71.57,71.57,3300.0
2014-11-13 11:35:00,71.57,71.57,71.44,71.46,17700.0,71.57,71.57,71.44,71.46,17700.0
2014-11-13 11:40:00,71.46,71.46,71.39,71.41,6100.0,71.46,71.46,71.39,71.41,6100.0
2014-11-13 11:45:00,71.41,71.45,71.4,71.42,13600.0,71.41,71.45,71.4,71.42,13600.0
2014-11-13 11:50:00,71.43,71.46,71.31,71.45,34400.0,71.43,71.46,71.31,71.45,34400.0
2014-11-13 11:55:00,71.46,71.56,71.46,71.56,11300.0,71.46,71.56,71.46,71.56,11300.0
2014-11-13 12:00:00,71.57,71.57,71.49,71.49,7700.0,71.57,71.57,71.49,71.49,7700.0
2014-11-13 12:05:00,71.49,71.55,71.46,71.54,20600.0,71.49,71.55,71.46,71.54,20600.0
2014-11-13 12:10:00,71.53,71.69,71.53,71.69,23800.0,71.53,71.69,71.53,71.69,23800.0
2014-11-13 12:15:00,71.7,71.74,71.66,71.67,10600.0,71.7,71.74,71.66,71.67,10600.0
2014-11-13 12:20:00,71.69,71.71,71.65,71.7,3300.0,71.69,71.71,71.65,71.7,3300.0
2014-11-13 12:25:00,71.7,71.74,71.68,71.74,9600.0,71.7,71.74,71.68,71.74,9600.0
2014-11-13 12:30:00,71.74,71.79,71.68,71.73,66800.0,71.74,71.79,71.68,71.73,66800.0
2014-11-13 12:35:00,71.74,71.83,71.73,71.82,5200.0,71.74,71.83,71.73,71.82,5200.0
2014-11-13 12:40:00,71.81,71.82,71.78,71.82,6900.0,71.81,71.82,71.78,71.82,6900.0
2014-11-13 12:45:00,71.81,71.83,71.78,71.8,9100.0,71.81,71.83,71.78,71.8,9100.0
2014-11-13 12:50:00,71.81,71.83,71.8,71.81,18200.0,71.81,71.83,71.8,71.81,18200.0
2014-11-13 12:55:00,71.82,71.82,71.77,71.78,3000.0,71.82,71.82,71.77,71.78,3000.0
2014-11-13 13:00:00,71.78,71.8,71.75,71.77,4400.0,71.78,71.8,71.75,71.77,4400.0
2014-11-13 13:05:00,71.77,71.77,71.66,71.68,6100.0,71.77,71.77,71.66,71.68,6100.0
2014-11-13 13:10:00,71.68,71.69,71.59,71.6,13300.0,71.68,71.69,71.59,71.6,13300.0
2014-11-13 13:15:00,71.6,71.64,71.57,71.61,12000.0,71.6,71.64,71.57,71.61,12000.0
2014-11-13 13:20:00,71.58,71.58,71.38,71.39,12300.0,71.58,71.58,71.38,71.39,12300.0
2014-11-13 13:25:00,71.37,71.44,71.37,71.43,2200.0,71.37,71.44,71.37,71.43,2200.0
2014-11-13 13:30:00,71.45,71.45,71.31,71.33,7300.0,71.45,71.45,71.31,71.33,7300.0
2014-11-13 13:35:00,71.34,71.4,71.3,71.4,8500.0,71.34,71.4,71.3,71.4,8500.0
2014-11-13 13:40:00,71.4,71.49,71.4,71.49,5600.0,71.4,71.49,71.4,71.49,5600.0
2014-11-13 13:45:00,71.5,71.54,71.49,71.53,18200.0,71.5,71.54,71.49,71.53,18200.0
2014-11-13 13:50:00,71.52,71.58,71.5,71.57,13400.0,71.52,71.58,71.5,71.57,13400.0
2014-11-13 13:55:00,71.56,71.57,71.5,71.53,7900.0,71.56,71.57,71.5,71.53,7900.0
2014-11-13 14:00:00,71.52,71.6,71.52,71.56,7300.0,71.52,71.6,71.52,71.56,7300.0
2014-11-13 14:05:00,71.56,71.61,71.54,71.55,12700.0,71.56,71.61,71.54,71.55,12700.0
2014-11-13 14:10:00,71.55,71.56,71.44,71.46,12900.0,71.55,71.56,71.44,71.46,12900.0
2014-11-13 14:15:00,71.47,71.52,71.43,71.49,11700.0,71.47,71.52,71.43,71.49,11700.0
2014-11-13 14:20:00,71.51,71.57,71.46,71.48,15600.0,71.51,71.57,71.46,71.48,15600.0
2014-11-13 14:25:00,71.5,71.57,71.48,71.5,125800.0,71.5,71.57,71.48,71.5,125800.0
2014-11-13 14:30:00,71.51,71.59,71.51,71.56,28200.0,71.51,71.59,71.51,71.56,28200.0
2014-11-13 14:35:00,71.58,71.59,71.53,71.56,17800.0,71.58,71.59,71.53,71.56,17800.0
2014-11-13 14:40:00,71.57,71.65,71.53,71.63,14900.0,71.57,71.65,71.53,71.63,14900.0
2014-11-13 14:45:00,71.63,71.72,71.63,71.7,9300.0,71.63,71.72,71.63,71.7,9300.0
2014-11-13 14:50:00,71.7,71.72,71.68,71.7,10200.0,71.7,71.72,71.68,71.7,10200.0
2014-11-13 14:55:00,71.7,71.71,71.67,71.69,29200.0,71.7,71.71,71.67,71.69,29200.0
2014-11-13 15:00:00,71.69,71.72,71.66,71.69,9700.0,71.69,71.72,71.66,71.69,9700.0
2014-11-13 15:05:00,71.7,71.78,71.7,71.72,18500.0,71.7,71.78,71.7,71.72,18500.0
2014-11-13 15:10:00,71.73,71.73,71.67,71.68,9500.0,71.73,71.73,71.67,71.68,9500.0
2014-11-13 15:15:00,71.69,71.72,71.68,71.7,12700.0,71.69,71.72,71.68,71.7,12700.0
2014-11-13 15:20:00,71.7,71.74,71.68,71.74,15800.0,71.7,71.74,71.68,71.74,15800.0
2014-11-13 15:25:00,71.75,71.76,71.67,71.67,31300.0,71.75,71.76,71.67,71.67,31300.0
2014-11-13 15:30:00,71.67,71.76,71.66,71.75,18300.0,71.67,71.76,71.66,71.75,18300.0
2014-11-13 15:35:00,71.74,71.83,71.72,71.78,363300.0,71.74,71.83,71.72,71.78,363300.0
2014-11-13 15:40:00,71.78,71.79,71.75,71.75,46400.0,71.78,71.79,71.75,71.75,46400.0
2014-11-13 15:45:00,71.75,71.81,71.75,71.76,37800.0,71.75,71.81,71.75,71.76,37800.0
2014-11-13 15:50:00,71.77,71.79,71.68,71.68,88300.0,71.77,71.79,71.68,71.68,88300.0
2014-11-13 15:55:00,71.68,71.72,71.6,71.72,125800.0,71.68,71.72,71.6,71.72,125800.0
2014-11-14 09:30:00,71.7,72.0,71.35,71.81,124200.0,71.7,72.0,71.35,71.81,124200.0
2014-11-14 09:35:00,71.86,71.88,71.67,71.71,26400.0,71.86,71.88,71.67,71.71,26400.0
2014-11-14 09:40:00,71.74,71.74,71.48,71.55,26100.0,71.74,71.74,71.48,71.55,26100.0
2014-11-14 09:45:00,71.56,71.63,71.38,71.38,22600.0,71.56,71.63,71.38,71.38,22600.0
2014-11-14 09:50:00,71.38,71.53,71.37,71.49,71800.0,71.38,71.53,71.37,71.49,71800.0
2014-11-14 09:55:00,71.5,71.65,71.45,71.55,16900.0,71.5,71.65,71.45,71.55,16900.0
2014-11-14 10:00:00,71.55,71.74,71.55,71.67,25100.0,71.55,71.74,71.55,71.67,25100.0
2014-11-14 10:05:00,71.67,71.86,71.55,71.86,63900.0,71.67,71.86,71.55,71.86,63900.0
2014-11-14 10:10:00,71.83,71.83,71.69,71.72,34100.0,71.83,71.83,71.69,71.72,34100.0
2014-11-14 10:15:00,71.68,71.68,71.6,71.67,8700.0,71.68,71.68,71.6,71.67,8700.0
2014-11-14 10:20:00,71.67,71.81,71.61,71.8,41100.0,71.67,71.81,71.61,71.8,41100.0
2014-11-14 10:25:00,71.81,71.81,71.57,71.62,10800.0,71.81,71.81,71.57,71.62,10800.0
2014-11-14 10:30:00,71.6,71.62,71.57,71.57,7800.0,71.6,71.62,71.57,71.57,7800.0
2014-11-14 10:35:00,71.57,71.57,71.44,71.5,30900.0,71.57,71.57,71.44,71.5,30900.0
2014-11-14 10:40:00,71.5,71.54,71.44,71.53,61200.0,71.5,71.54,71.44,71.53,61200.0
2014-11-14 10:45:00,71.53,71.82,71.53,71.71,65900.0,71.53,71.82,71.53,71.71,65900.0
2014-11-14 10:50:00,71.71,71.75,71.62,71.63,44500.0,71.71,71.75,71.62,71.63,44500.0
2014-11-14 10:55:00,71.66,71.72,71.62,71.63,40500.0,71.66,71.72,71.62,71.63,40500.0
2014-11-14 11:00:00,71.65,71.81,71.63,71.78,55700.0,71.65,71.81,71.63,71.78,55700.0
2014-11-14 11:05:00,71.78,71.83,71.76,71.8,48300.0,71.78,71.83,71.76,71.8,48300.0
2014-11-14 11:10:00,71.8,71.82,71.7,71.7,34300.0,71.8,71.82,71.7,71.7,34300.0
2014-11-14 11:15:00,71.7,71.71,71.62,71.66,36500.0,71.7,71.71,71.62,71.66,36500.0
2014-11-14 11:20:00,71.69,71.72,71.65,71.67,45600.0,71.69,71.72,71.65,71.67,45600.0
2014-11-14 11:25:00,71.7,71.75,71.67,71.71,21000.0,71.7,71.75,71.67,71.71,21000.0
2014-11-14 11:30:00,71.7,71.71,71.63,71.69,7500.0,71.7,71.71,71.63,71.69,7500.0
2014-11-14 11:35:00,71.71,71.72,71.66,71.68,20300.0,71.71,71.72,71.66,71.68,20300.0
2014-11-14 11:40:00,71.69,71.69,71.64,71.67,3500.0,71.69,71.69,71.64,71.67,3500.0
2014-11-14 11:45:00,71.69,71.7,71.69,71.7,9100.0,71.69,71.7,71.69,71.7,9100.0
2014-11-14 11:50:00,71.69,71.71,71.68,71.7,7600.0,71.69,71.71,71.68,71.7,7600.0
2014-11-14 11:55:00,71.71,71.71,71.66,71.66,6600.0,71.71,71.71,71.66,71.66,6600.0
2014-11-14 12:00:00,71.69,71.72,71.68,71.7,9900.0,71.69,71.72,71.68,71.7,9900.0
2014-11-14 12:05:00,71.69,71.71,71.68,71.69,1900.0,71.69,71.71,71.68,71.69,1900.0
2014-11-14 12:10:00,71.69,71.71,71.68,71.7,26700.0,71.69,71.71,71.68,71.7,26700.0
2014-11-14 12:15:00,71.69,71.7,71.62,71.64,4900.0,71.69,71.7,71.62,71.64,4900.0
2014-11-14 12:20:00,71.66,71.7,71.66,71.69,2000.0,71.66,71.7,71.66,71.69,2000.0
2014-11-14 12:25:00,71.71,71.71,71.66,71.67,4300.0,71.71,71.71,71.66,71.67,4300.0
2014-11-14 12:30:00,71.69,71.69,71.67,71.69,3500.0,71.69,71.69,71.67,71.69,3500.0
2014-11-14 12:35:00,71.68,71.68,71.59,71.61,13300.0,71.68,71.68,71.59,71.61,13300.0
2014-11-14 12:40:00,71.6,71.6,71.55,71.57,10700.0,71.6,71.6,71.55,71.57,10700.0
2014-11-14 12:45:00,71.56,71.58,71.56,71.58,3900.0,71.56,71.58,71.56,71.58,3900.0
2014-11-14 12:50:00,71.58,71.59,71.53,71.53,16900.0,71.58,71.59,71.53,71.53,16900.0
2014-11-14 12:55:00,71.54,71.56,71.49,71.49,27700.0,71.54,71.56,71.49,71.49,27700.0
2014-11-14 13:00:00,71.5,71.5,71.41,71.44,11700.0,71.5,71.5,71.41,71.44,11700.0
2014-11-14 13:05:00,71.44,71.54,71.44,71.52,8200.0,71.44,71.54,71.44,71.52,8200.0
2014-11-14 13:10:00,71.52,71.52,71.43,71.49,22300.0,71.52,71.52,71.43,71.49,22300.0
2014-11-14 13:15:00,71.5,71.51,71.47,71.48,31400.0,71.5,71.51,71.47,71.48,31400.0
2014-11-14 13:20:00,71.48,71.5,71.39,71.39,18900.0,71.48,71.5,71.39,71.39,18900.0
2014-11-14 13:25:00,71.4,71.44,71.39,71.44,6500.0,71.4,71.44,71.39,71.44,6500.0
2014-11-14 13:30:00,71.43,71.46,71.4,71.42,6200.0,71.43,71.46,71.4,71.42,6200.0
2014-11-14 13:35:00,71.43,71.48,71.42,71.45,2500.0,71.43,71.48,71.42,71.45,2500.0
2014-11-14 13:40:00,71.45,71.5,71.45,71.49,5200.0,71.45,71.5,71.45,71.49,5200.0
2014-11-14 13:45:00,71.5,71.51,71.49,71.49,8400.0,71.5,71.51,71.49,71.49,8400.0
2014-11-14 13:50:00,71.5,71.51,71.48,71.48,5700.0,71.5,71.51,71.48,71.48,5700.0
2014-11-14 13:55:00,71.5,71.51,71.47,71.5,19900.0,71.5,71.51,71.47,71.5,19900.0
2014-11-14 14:00:00,71.48,71.5,71.42,71.46,13400.0,71.48,71.5,71.42,71.46,13400.0
2014-11-14 14:05:00,71.45,71.51,71.41,71.5,6900.0,71.45,71.51,71.41,71.5,6900.0
2014-11-14 14:10:00,71.5,71.5,71.46,71.5,5000.0,71.5,71.5,71.46,71.5,5000.0
2014-11-14 14:15:00,71.48,71.48,71.44,71.48,15000.0,71.48,71.48,71.44,71.48,15000.0
2014-11-14 14:20:00,71.48,71.5,71.45,71.47,8000.0,71.48,71.5,71.45,71.47,8000.0
2014-11-14 14:25:00,71.48,71.51,71.48,71.49,3400.0,71.48,71.51,71.48,71.49,3400.0
2014-11-14 14:30:00,71.5,71.51,71.45,71.46,9500.0,71.5,71.51,71.45,71.46,9500.0
2014-11-14 14:35:00,71.47,71.51,71.46,71.5,4400.0,71.47,71.51,71.46,71.5,4400.0
2014-11-14 14:40:00,71.5,71.5,71.47,71.48,8400.0,71.5,71.5,71.47,71.48,8400.0
2014-11-14 14:45:00,71.48,71.49,71.4,71.42,23100.0,71.48,71.49,71.4,71.42,23100.0
2014-11-14 14:50:00,71.41,71.51,71.41,71.46,48700.0,71.41,71.51,71.41,71.46,48700.0
2014-11-14 14:55:00,71.47,71.47,71.43,71.47,6200.0,71.47,71.47,71.43,71.47,6200.0
2014-11-14 15:00:00,71.44,71.49,71.44,71.48,5000.0,71.44,71.49,71.44,71.48,5000.0
2014-11-14 15:05:00,71.49,71.51,71.48,71.51,7000.0,71.49,71.51,71.48,71.51,7000.0
2014-11-14 15:10:00,71.51,71.52,71.48,71.51,18500.0,71.51,71.52,71.48,71.51,18500.0
2014-11-14 15:15:00,71.51,71.51,71.44,71.49,26000.0,71.51,71.51,71.44,71.49,26000.0
2014-11-14 15:20:00,71.46,71.51,71.46,71.48,14200.0,71.46,71.51,71.46,71.48,14200.0
2014-11-14 15:25:00,71.48,71.49,71.37,71.42,137100.0,71.48,71.49,71.37,71.42,137100.0
2014-11-14 15:30:00,71.43,71.5,71.38,71.41,48600.0,71.43,71.5,71.38,71.41,48600.0
2014-11-14 15:35:00,71.43,71.51,71.43,71.5,41300.0,71.43,71.51,71.43,71.5,41300.0
2014-11-14 15:40:00,71.51,71.51,71.46,71.48,24600.0,71.51,71.51,71.46,71.48,24600.0
2014-11-14 15:45:00,71.49,71.5,71.48,71.49,37100.0,71.49,71.5,71.48,71.49,37100.0
2014-11-14 15:50:00,71.48,71.48,71.38,71.38,79400.0,71.48,71.48,71.38,71.38,79400.0
2014-11-14 15:55:00,71.39,71.43,71.36,71.41,119300.0,71.39,71.43,71.36,71.41,119300.0
2014-11-17 09:30:00,70.98,71.25,70.52,70.63,241000.0,70.98,71.25,70.52,70.63,241000.0
2014-11-17 09:35:00,70.62,70.79,70.57,70.75,107400.0,70.62,70.79,70.57,70.75,107400.0
2014-11-17 09:40:00,70.77,70.98,70.77,70.82,87600.0,70.77,70.98,70.77,70.82,87600.0
2014-11-17 09:45:00,70.82,70.93,70.78,70.86,82600.0,70.82,70.93,70.78,70.86,82600.0
2014-11-17 09:50:00,70.84,70.89,70.79,70.79,66000.0,70.84,70.89,70.79,70.79,66000.0
2014-11-17 09:55:00,70.81,70.82,70.67,70.81,30400.0,70.81,70.82,70.67,70.81,30400.0
2014-11-17 10:00:00,70.83,70.84,70.6,70.61,73200.0,70.83,70.84,70.6,70.61,73200.0
2014-11-17 10:05:00,70.63,70.71,70.57,70.63,77000.0,70.63,70.71,70.57,70.63,77000.0
2014-11-17 10:10:00,70.67,70.74,70.54,70.74,50400.0,70.67,70.74,70.54,70.74,50400.0
2014-11-17 10:15:00,70.75,70.8,70.7,70.78,32400.0,70.75,70.8,70.7,70.78,32400.0
2014-11-17 10:20:00,70.78,70.78,70.68,70.68,17200.0,70.78,70.78,70.68,70.68,17200.0
2014-11-17 10:25:00,70.68,70.75,70.62,70.62,35400.0,70.68,70.75,70.62,70.62,35400.0
2014-11-17 10:30:00,70.62,70.62,70.41,70.45,67400.0,70.62,70.62,70.41,70.45,67400.0
2014-11-17 10:35:00,70.45,70.47,70.41,70.45,26400.0,70.45,70.47,70.41,70.45,26400.0
2014-11-17 10:40:00,70.44,70.5,70.41,70.48,29800.0,70.44,70.5,70.41,70.48,29800.0
2014-11-17 10:45:00,70.48,70.48,70.3,70.35,31600.0,70.48,70.48,70.3,70.35,31600.0
2014-11-17 10:50:00,70.33,70.45,70.1,70.17,195200.0,70.33,70.45,70.1,70.17,195200.0
2014-11-17 10:55:00,70.16,70.2,70.11,70.19,102400.0,70.16,70.2,70.11,70.19,102400.0
2014-11-17 11:00:00,70.2,70.23,70.09,70.11,99400.0,70.2,70.23,70.09,70.11,99400.0
2014-11-17 11:05:00,70.12,70.16,69.92,69.92,141400.0,70.12,70.16,69.92,69.92,141400.0
2014-11-17 11:10:00,69.9,69.99,69.87,69.92,65000.0,69.9,69.99,69.87,69.92,65000.0
2014-11-17 11:15:00,69.94,70.01,69.93,70.0,36200.0,69.94,70.01,69.93,70.0,36200.0
2014-11-17 11:20:00,70.0,70.11,70.0,70.04,30400.0,70.0,70.11,70.0,70.04,30400.0
2014-11-17 11:25:00,70.03,70.03,69.91,69.95,28400.0,70.03,70.03,69.91,69.95,28400.0
2014-11-17 11:30:00,69.92,70.0,69.9,69.96,22200.0,69.92,70.0,69.9,69.96,22200.0
2014-11-17 11:35:00,69.97,70.04,69.93,69.96,41400.0,69.97,70.04,69.93,69.96,41400.0
2014-11-17 11:40:00,69.98,70.02,69.96,69.99,50200.0,69.98,70.02,69.96,69.99,50200.0
2014-11-17 11:45:00,70.0,70.16,69.97,70.14,44400.0,70.0,70.16,69.97,70.14,44400.0
2014-11-17 11:50:00,70.13,70.14,70.05,70.14,42800.0,70.13,70.14,70.05,70.14,42800.0
2014-11-17 11:55:00,70.13,70.16,70.09,70.14,31600.0,70.13,70.16,70.09,70.14,31600.0
2014-11-17 12:00:00,70.14,70.17,70.09,70.1,34800.0,70.14,70.17,70.09,70.1,34800.0
2014-11-17 12:05:00,70.09,70.09,70.05,70.06,33000.0,70.09,70.09,70.05,70.06,33000.0
2014-11-17 12:10:00,70.06,70.15,70.06,70.15,20600.0,70.06,70.15,70.06,70.15,20600.0
2014-11-17 12:15:00,70.15,70.15,70.07,70.07,26000.0,70.15,70.15,70.07,70.07,26000.0
2014-11-17 12:20:00,70.08,70.13,70.08,70.1,25000.0,70.08,70.13,70.08,70.1,25000.0
2014-11-17 12:25:00,70.1,70.12,70.05,70.06,66600.0,70.1,70.12,70.05,70.06,66600.0
2014-11-17 12:30:00,70.06,70.15,70.06,70.12,30400.0,70.06,70.15,70.06,70.12,30400.0
2014-11-17 12:35:00,70.13,70.27,70.12,70.23,24200.0,70.13,70.27,70.12,70.23,24200.0
2014-11-17 12:40:00,70.23,70.36,70.23,70.28,37200.0,70.23,70.36,70.23,70.28,37200.0
2014-11-17 12:45:00,70.28,70.34,70.28,70.28,20200.0,70.28,70.34,70.28,70.28,20200.0
2014-11-17 12:50:00,70.28,70.33,70.27,70.3,34200.0,70.28,70.33,70.27,70.3,34200.0
2014-11-17 12:55:00,70.29,70.3,70.24,70.27,119600.0,70.29,70.3,70.24,70.27,119600.0
2014-11-17 13:00:00,70.26,70.33,70.22,70.23,94200.0,70.26,70.33,70.22,70.23,94200.0
2014-11-17 13:05:00,70.23,70.24,70.15,70.15,52600.0,70.23,70.24,70.15,70.15,52600.0
2014-11-17 13:10:00,70.15,70.17,70.11,70.17,19600.0,70.15,70.17,70.11,70.17,19600.0
2014-11-17 13:15:00,70.17,70.17,70.07,70.08,45800.0,70.17,70.17,70.07,70.08,45800.0
2014-11-17 13:20:00,70.08,70.13,70.05,70.11,36600.0,70.08,70.13,70.05,70.11,36600.0
2014-11-17 13:25:00,70.11,70.11,70.02,70.05,66800.0,70.11,70.11,70.02,70.05,66800.0
2014-11-17 13:30:00,70.07,70.15,70.06,70.12,57400.0,70.07,70.15,70.06,70.12,57400.0
2014-11-17 13:35:00,70.13,70.17,70.09,70.09,22200.0,70.13,70.17,70.09,70.09,22200.0
2014-11-17 13:40:00,70.09,70.18,70.09,70.17,87800.0,70.09,70.18,70.09,70.17,87800.0
2014-11-17 13:45:00,70.16,70.23,70.14,70.18,47000.0,70.16,70.23,70.14,70.18,47000.0
2014-11-17 13:50:00,70.19,70.22,70.14,70.19,24000.0,70.19,70.22,70.14,70.19,24000.0
2014-11-17 13:55:00,70.2,70.27,70.19,70.24,26800.0,70.2,70.27,70.19,70.24,26800.0
2014-11-17 14:00:00,70.26,70.26,70.21,70.21,38400.0,70.26,70.26,70.21,70.21,38400.0
2014-11-17 14:05:00,70.2,70.2,70.09,70.1,34800.0,70.2,70.2,70.09,70.1,34800.0
2014-11-17 14:10:00,70.1,70.17,70.1,70.15,38800.0,70.1,70.17,70.1,70.15,38800.0
2014-11-17 14:15:00,70.15,70.16,70.11,70.12,19000.0,70.15,70.16,70.11,70.12,19000.0
2014-11-17 14:20:00,70.13,70.13,70.04,70.06,30600.0,70.13,70.13,70.04,70.06,30600.0
2014-11-17 14:25:00,70.06,70.12,70.06,70.09,24000.0,70.06,70.12,70.06,70.09,24000.0
2014-11-17 14:30:00,70.08,70.11,70.05,70.09,29000.0,70.08,70.11,70.05,70.09,29000.0
2014-11-17 14:35:00,70.08,70.16,70.08,70.1,45800.0,70.08,70.16,70.08,70.1,45800.0
2014-11-17 14:40:00,70.11,70.16,70.08,70.15,71000.0,70.11,70.16,70.08,70.15,71000.0
2014-11-17 14:45:00,70.15,70.19,70.13,70.14,34000.0,70.15,70.19,70.13,70.14,34000.0
2014-11-17 14:50:00,70.13,70.19,70.12,70.18,21400.0,70.13,70.19,70.12,70.18,21400.0
2014-11-17 14:55:00,70.18,70.22,70.15,70.18,105800.0,70.18,70.22,70.15,70.18,105800.0
2014-11-17 15:00:00,70.18,70.18,70.11,70.12,21600.0,70.18,70.18,70.11,70.12,21600.0
2014-11-17 15:05:00,70.11,70.12,70.06,70.1,57200.0,70.11,70.12,70.06,70.1,57200.0
2014-11-17 15:10:00,70.09,70.09,70.05,70.06,31200.0,70.09,70.09,70.05,70.06,31200.0
2014-11-17 15:15:00,70.05,70.06,70.0,70.03,62800.0,70.05,70.06,70.0,70.03,62800.0
2014-11-17 15:20:00,70.02,70.11,70.02,70.02,48600.0,70.02,70.11,70.02,70.02,48600.0
2014-11-17 15:25:00,70.02,70.05,70.02,70.04,44200.0,70.02,70.05,70.02,70.04,44200.0
2014-11-17 15:30:00,70.03,70.11,70.02,70.1,76800.0,70.03,70.11,70.02,70.1,76800.0
2014-11-17 15:35:00,70.09,70.11,70.06,70.08,102200.0,70.09,70.11,70.06,70.08,102200.0
2014-11-17 15:40:00,70.08,70.09,70.01,70.02,61600.0,70.08,70.09,70.01,70.02,61600.0
2014-11-17 15:45:00,70.01,70.01,69.97,69.97,96600.0,70.01,70.01,69.97,69.97,96600.0
2014-11-17 15:50:00,69.98,70.0,69.89,69.9,136400.0,69.98,70.0,69.89,69.9,136400.0
2014-11-17 15:55:00,69.9,69.98,69.9,69.97,282600.0,69.9,69.98,69.9,69.97,282600.0
2014-11-18 09:30:00,69.87,70.32,69.86,70.19,65300.0,69.87,70.32,69.86,70.19,65300.0
2014-11-18 09:35:00,70.17,70.48,70.17,70.3,85700.0,70.17,70.48,70.17,70.3,85700.0
2014-11-18 09:40:00,70.31,70.65,70.2,70.56,91100.0,70.31,70.65,70.2,70.56,91100.0
2014-11-18 09:45:00,70.54,70.8,70.54,70.69,62600.0,70.54,70.8,70.54,70.69,62600.0
2014-11-18 09:50:00,70.73,70.76,70.49,70.63,29800.0,70.73,70.76,70.49,70.63,29800.0
2014-11-18 09:55:00,70.63,70.74,70.63,70.72,32000.0,70.63,70.74,70.63,70.72,32000.0
2014-11-18 10:00:00,70.73,70.82,70.71,70.75,40200.0,70.73,70.82,70.71,70.75,40200.0
2014-11-18 10:05:00,70.76,70.77,70.62,70.76,37300.0,70.76,70.77,70.62,70.76,37300.0
2014-11-18 10:10:00,70.76,70.85,70.73,70.8,55700.0,70.76,70.85,70.73,70.8,55700.0
2014-11-18 10:15:00,70.82,70.92,70.73,70.8,15300.0,70.82,70.92,70.73,70.8,15300.0
2014-11-18 10:20:00,70.8,70.84,70.66,70.66,24800.0,70.8,70.84,70.66,70.66,24800.0
2014-11-18 10:25:00,70.69,70.72,70.62,70.69,68900.0,70.69,70.72,70.62,70.69,68900.0
2014-11-18 10:30:00,70.7,70.73,70.56,70.57,76600.0,70.7,70.73,70.56,70.57,76600.0
2014-11-18 10:35:00,70.55,70.68,70.55,70.67,10600.0,70.55,70.68,70.55,70.67,10600.0
2014-11-18 10:40:00,70.69,70.85,70.69,70.83,16800.0,70.69,70.85,70.69,70.83,16800.0
2014-11-18 10:45:00,70.83,71.05,70.83,71.02,70700.0,70.83,71.05,70.83,71.02,70700.0
2014-11-18 10:50:00,71.02,71.04,70.94,70.96,22200.0,71.02,71.04,70.94,70.96,22200.0
2014-11-18 10:55:00,70.97,71.01,70.95,70.97,10300.0,70.97,71.01,70.95,70.97,10300.0
2014-11-18 11:00:00,70.95,70.98,70.86,70.86,26500.0,70.95,70.98,70.86,70.86,26500.0
2014-11-18 11:05:00,70.86,70.98,70.84,70.98,10200.0,70.86,70.98,70.84,70.98,10200.0
2014-11-18 11:10:00,70.98,71.01,70.98,71.01,53600.0,70.98,71.01,70.98,71.01,53600.0
2014-11-18 11:15:00,71.0,71.01,70.93,70.93,15500.0,71.0,71.01,70.93,70.93,15500.0
2014-11-18 11:20:00,70.93,70.93,70.86,70.86,8200.0,70.93,70.93,70.86,70.86,8200.0
2014-11-18 11:25:00,70.87,70.87,70.71,70.78,19500.0,70.87,70.87,70.71,70.78,19500.0
2014-11-18 11:30:00,70.8,70.86,70.78,70.81,8600.0,70.8,70.86,70.78,70.81,8600.0
2014-11-18 11:35:00,70.81,70.94,70.8,70.9,15000.0,70.81,70.94,70.8,70.9,15000.0
2014-11-18 11:40:00,70.92,70.93,70.89,70.93,11600.0,70.92,70.93,70.89,70.93,11600.0
2014-11-18 11:45:00,70.92,70.99,70.91,70.98,15300.0,70.92,70.99,70.91,70.98,15300.0
2014-11-18 11:50:00,70.98,71.04,70.98,71.03,32200.0,70.98,71.04,70.98,71.03,32200.0
2014-11-18 11:55:00,71.04,71.08,70.95,71.0,53100.0,71.04,71.08,70.95,71.0,53100.0
2014-11-18 12:00:00,70.98,70.99,70.92,70.97,8300.0,70.98,70.99,70.92,70.97,8300.0
2014-11-18 12:05:00,70.98,71.0,70.96,71.0,10900.0,70.98,71.0,70.96,71.0,10900.0
2014-11-18 12:10:00,71.0,71.01,70.92,70.93,22700.0,71.0,71.01,70.92,70.93,22700.0
2014-11-18 12:15:00,70.92,71.07,70.92,71.0,98400.0,70.92,71.07,70.92,71.0,98400.0
2014-11-18 12:20:00,71.0,71.0,70.93,70.93,56700.0,71.0,71.0,70.93,70.93,56700.0
2014-11-18 12:25:00,70.93,70.94,70.88,70.89,34400.0,70.93,70.94,70.88,70.89,34400.0
2014-11-18 12:30:00,70.9,70.98,70.9,70.97,53500.0,70.9,70.98,70.9,70.97,53500.0
2014-11-18 12:35:00,70.94,70.96,70.9,70.91,17800.0,70.94,70.96,70.9,70.91,17800.0
2014-11-18 12:40:00,70.9,70.9,70.87,70.89,11700.0,70.9,70.9,70.87,70.89,11700.0
2014-11-18 12:45:00,70.9,70.91,70.86,70.88,4700.0,70.9,70.91,70.86,70.88,4700.0
2014-11-18 12:50:00,70.88,70.9,70.87,70.87,5000.0,70.88,70.9,70.87,70.87,5000.0
2014-11-18 12:55:00,70.87,70.95,70.87,70.93,9900.0,70.87,70.95,70.87,70.93,9900.0
2014-11-18 13:00:00,70.94,70.97,70.88,70.9,85700.0,70.94,70.97,70.88,70.9,85700.0
2014-11-18 13:05:00,70.91,70.94,70.89,70.94,8600.0,70.91,70.94,70.89,70.94,8600.0
2014-11-18 13:10:00,70.94,71.01,70.91,70.98,28200.0,70.94,71.01,70.91,70.98,28200.0
2014-11-18 13:15:00,70.97,70.98,70.92,70.93,15800.0,70.97,70.98,70.92,70.93,15800.0
2014-11-18 13:20:00,70.93,70.98,70.91,70.94,15000.0,70.93,70.98,70.91,70.94,15000.0
2014-11-18 13:25:00,70.95,71.0,70.94,71.0,12600.0,70.95,71.0,70.94,71.0,12600.0
2014-11-18 13:30:00,71.0,71.01,70.94,70.95,18700.0,71.0,71.01,70.94,70.95,18700.0
2014-11-18 13:35:00,70.95,70.95,70.86,70.86,6400.0,70.95,70.95,70.86,70.86,6400.0
2014-11-18 13:40:00,70.86,70.87,70.84,70.86,3400.0,70.86,70.87,70.84,70.86,3400.0
2014-11-18 13:45:00,70.87,70.89,70.83,70.83,8000.0,70.87,70.89,70.83,70.83,8000.0
2014-11-18 13:50:00,70.83,70.86,70.82,70.83,2700.0,70.83,70.86,70.82,70.83,2700.0
2014-11-18 13:55:00,70.83,70.86,70.79,70.79,20100.0,70.83,70.86,70.79,70.79,20100.0
2014-11-18 14:00:00,70.78,70.85,70.78,70.82,24100.0,70.78,70.85,70.78,70.82,24100.0
2014-11-18 14:05:00,70.83,70.85,70.82,70.83,12500.0,70.83,70.85,70.82,70.83,12500.0
2014-11-18 14:10:00,70.84,70.88,70.83,70.85,10500.0,70.84,70.88,70.83,70.85,10500.0
2014-11-18 14:15:00,70.85,70.9,70.85,70.88,7500.0,70.85,70.9,70.85,70.88,7500.0
2014-11-18 14:20:00,70.88,70.91,70.84,70.89,9900.0,70.88,70.91,70.84,70.89,9900.0
2014-11-18 14:25:00,70.9,70.9,70.87,70.9,5800.0,70.9,70.9,70.87,70.9,5800.0
2014-11-18 14:30:00,70.89,70.95,70.89,70.95,75800.0,70.89,70.95,70.89,70.95,75800.0
2014-11-18 14:35:00,70.96,71.05,70.96,71.03,10600.0,70.96,71.05,70.96,71.03,10600.0
2014-11-18 14:40:00,71.03,71.06,70.96,70.98,49800.0,71.03,71.06,70.96,70.98,49800.0
2014-11-18 14:45:00,70.99,71.0,70.93,70.97,7700.0,70.99,71.0,70.93,70.97,7700.0
2014-11-18 14:50:00,70.98,70.99,70.95,70.96,4800.0,70.98,70.99,70.95,70.96,4800.0
2014-11-18 14:55:00,70.96,71.0,70.88,70.92,67400.0,70.96,71.0,70.88,70.92,67400.0
2014-11-18 15:00:00,70.92,70.93,70.84,70.87,12000.0,70.92,70.93,70.84,70.87,12000.0
2014-11-18 15:05:00,70.88,70.95,70.87,70.95,7800.0,70.88,70.95,70.87,70.95,7800.0
2014-11-18 15:10:00,70.93,70.93,70.85,70.89,13800.0,70.93,70.93,70.85,70.89,13800.0
2014-11-18 15:15:00,70.88,70.9,70.85,70.85,12000.0,70.88,70.9,70.85,70.85,12000.0
2014-11-18 15:20:00,70.84,70.86,70.81,70.86,12900.0,70.84,70.86,70.81,70.86,12900.0
2014-11-18 15:25:00,70.85,70.9,70.84,70.85,12900.0,70.85,70.9,70.84,70.85,12900.0
2014-11-18 15:30:00,70.84,70.85,70.76,70.77,32600.0,70.84,70.85,70.76,70.77,32600.0
2014-11-18 15:35:00,70.78,70.87,70.78,70.86,24500.0,70.78,70.87,70.78,70.86,24500.0
2014-11-18 15:40:00,70.86,70.9,70.84,70.86,26000.0,70.86,70.9,70.84,70.86,26000.0
2014-11-18 15:45:00,70.86,70.86,70.8,70.81,17400.0,70.86,70.86,70.8,70.81,17400.0
2014-11-18 15:50:00,70.81,70.82,70.73,70.77,69100.0,70.81,70.82,70.73,70.77,69100.0
2014-11-18 15:55:00,70.76,70.84,70.76,70.84,98900.0,70.76,70.84,70.76,70.84,98900.0
2014-11-19 09:30:00,71.01,71.01,70.54,70.73,50100.0,71.01,71.01,70.54,70.73,50100.0
2014-11-19 09:35:00,70.64,70.82,70.53,70.71,29400.0,70.64,70.82,70.53,70.71,29400.0
2014-11-19 09:40:00,70.73,70.94,70.68,70.91,61000.0,70.73,70.94,70.68,70.91,61000.0
2014-11-19 09:45:00,70.87,70.98,70.73,70.75,22600.0,70.87,70.98,70.73,70.75,22600.0
2014-11-19 09:50:00,70.71,70.85,70.71,70.78,16800.0,70.71,70.85,70.71,70.78,16800.0
2014-11-19 09:55:00,70.74,70.83,70.69,70.74,25700.0,70.74,70.83,70.69,70.74,25700.0
2014-11-19 10:00:00,70.74,70.79,70.63,70.79,52100.0,70.74,70.79,70.63,70.79,52100.0
2014-11-19 10:05:00,70.78,70.9,70.62,70.81,72800.0,70.78,70.9,70.62,70.81,72800.0
2014-11-19 10:10:00,70.79,70.83,70.64,70.75,77100.0,70.79,70.83,70.64,70.75,77100.0
2014-11-19 10:15:00,70.74,70.84,70.7,70.76,90700.0,70.74,70.84,70.7,70.76,90700.0
2014-11-19 10:20:00,70.78,70.8,70.71,70.75,14700.0,70.78,70.8,70.71,70.75,14700.0
2014-11-19 10:25:00,70.73,70.77,70.7,70.72,20200.0,70.73,70.77,70.7,70.72,20200.0
2014-11-19 10:30:00,70.72,70.8,70.72,70.77,19200.0,70.72,70.8,70.72,70.77,19200.0
2014-11-19 10:35:00,70.78,70.79,70.6,70.61,43600.0,70.78,70.79,70.6,70.61,43600.0
2014-11-19 10:40:00,70.62,70.65,70.54,70.57,17000.0,70.62,70.65,70.54,70.57,17000.0
2014-11-19 10:45:00,70.58,70.68,70.55,70.59,30600.0,70.58,70.68,70.55,70.59,30600.0
2014-11-19 10:50:00,70.59,70.64,70.57,70.62,31600.0,70.59,70.64,70.57,70.62,31600.0
2014-11-19 10:55:00,70.59,70.64,70.59,70.6,9600.0,70.59,70.64,70.59,70.6,9600.0
2014-11-19 11:00:00,70.6,70.62,70.54,70.56,14400.0,70.6,70.62,70.54,70.56,14400.0
2014-11-19 11:05:00,70.55,70.67,70.53,70.62,11000.0,70.55,70.67,70.53,70.62,11000.0
2014-11-19 11:10:00,70.61,70.65,70.58,70.6,4900.0,70.61,70.65,70.58,70.6,4900.0
2014-11-19 11:15:00,70.6,70.63,70.55,70.55,13600.0,70.6,70.63,70.55,70.55,13600.0
2014-11-19 11:20:00,70.55,70.59,70.55,70.59,5500.0,70.55,70.59,70.55,70.59,5500.0
2014-11-19 11:25:00,70.59,70.6,70.46,70.47,13200.0,70.59,70.6,70.46,70.47,13200.0
2014-11-19 11:30:00,70.46,70.52,70.42,70.52,10400.0,70.46,70.52,70.42,70.52,10400.0
2014-11-19 11:35:00,70.52,70.58,70.52,70.57,7200.0,70.52,70.58,70.52,70.57,7200.0
2014-11-19 11:40:00,70.59,70.65,70.53,70.59,13300.0,70.59,70.65,70.53,70.59,13300.0
2014-11-19 11:45:00,70.6,70.7,70.57,70.7,20800.0,70.6,70.7,70.57,70.7,20800.0
2014-11-19 11:50:00,70.7,70.75,70.68,70.7,17200.0,70.7,70.75,70.68,70.7,17200.0
2014-11-19 11:55:00,70.72,70.77,70.69,70.77,13200.0,70.72,70.77,70.69,70.77,13200.0
2014-11-19 12:00:00,70.77,70.82,70.76,70.78,13100.0,70.77,70.82,70.76,70.78,13100.0
2014-11-19 12:05:00,70.78,70.85,70.75,70.84,66700.0,70.78,70.85,70.75,70.84,66700.0
2014-11-19 12:10:00,70.82,70.92,70.81,70.9,58900.0,70.82,70.92,70.81,70.9,58900.0
2014-11-19 12:15:00,70.9,70.93,70.87,70.91,45800.0,70.9,70.93,70.87,70.91,45800.0
2014-11-19 12:20:00,70.93,70.93,70.88,70.9,18700.0,70.93,70.93,70.88,70.9,18700.0
2014-11-19 12:25:00,70.9,70.93,70.89,70.91,7600.0,70.9,70.93,70.89,70.91,7600.0
2014-11-19 12:30:00,70.92,70.97,70.91,70.95,42000.0,70.92,70.97,70.91,70.95,42000.0
2014-11-19 12:35:00,70.97,70.98,70.88,70.88,11200.0,70.97,70.98,70.88,70.88,11200.0
2014-11-19 12:40:00,70.88,70.91,70.79,70.8,46400.0,70.88,70.91,70.79,70.8,46400.0
2014-11-19 12:45:00,70.8,70.83,70.8,70.83,2100.0,70.8,70.83,70.8,70.83,2100.0
2014-11-19 12:50:00,70.84,70.9,70.83,70.84,4400.0,70.84,70.9,70.83,70.84,4400.0
2014-11-19 12:55:00,70.84,70.95,70.84,70.95,6400.0,70.84,70.95,70.84,70.95,6400.0
2014-11-19 13:00:00,70.96,70.96,70.89,70.93,31900.0,70.96,70.96,70.89,70.93,31900.0
2014-11-19 13:05:00,70.93,71.01,70.92,71.0,5700.0,70.93,71.01,70.92,71.0,5700.0
2014-11-19 13:10:00,71.0,71.01,70.97,70.98,16700.0,71.0,71.01,70.97,70.98,16700.0
2014-11-19 13:15:00,70.99,71.01,70.97,71.0,12200.0,70.99,71.01,70.97,71.0,12200.0
2014-11-19 13:20:00,71.0,71.06,70.99,71.0,45500.0,71.0,71.06,70.99,71.0,45500.0
2014-11-19 13:25:00,70.99,71.01,70.92,70.92,32600.0,70.99,71.01,70.92,70.92,32600.0
2014-11-19 13:30:00,70.93,70.96,70.85,70.89,9800.0,70.93,70.96,70.85,70.89,9800.0
2014-11-19 13:35:00,70.88,70.92,70.87,70.88,4800.0,70.88,70.92,70.87,70.88,4800.0
2014-11-19 13:40:00,70.89,70.94,70.87,70.88,11300.0,70.89,70.94,70.87,70.88,11300.0
2014-11-19 13:45:00,70.88,70.92,70.83,70.83,7700.0,70.88,70.92,70.83,70.83,7700.0
2014-11-19 13:50:00,70.83,70.91,70.82,70.9,11100.0,70.83,70.91,70.82,70.9,11100.0
2014-11-19 13:55:00,70.91,70.91,70.75,70.77,9200.0,70.91,70.91,70.75,70.77,9200.0
2014-11-19 14:00:00,70.76,70.99,70.73,70.96,32800.0,70.76,70.99,70.73,70.96,32800.0
2014-11-19 14:05:00,70.93,70.96,70.88,70.89,14500.0,70.93,70.96,70.88,70.89,14500.0
2014-11-19 14:10:00,70.86,70.88,70.81,70.81,13700.0,70.86,70.88,70.81,70.81,13700.0
2014-11-19 14:15:00,70.81,70.88,70.81,70.87,7300.0,70.81,70.88,70.81,70.87,7300.0
2014-11-19 14:20:00,70.86,70.86,70.65,70.67,14200.0,70.86,70.86,70.65,70.67,14200.0
2014-11-19 14:25:00,70.65,70.76,70.65,70.72,11000.0,70.65,70.76,70.65,70.72,11000.0
2014-11-19 14:30:00,70.74,70.79,70.72,70.77,6900.0,70.74,70.79,70.72,70.77,6900.0
2014-11-19 14:35:00,70.75,70.77,70.65,70.75,7300.0,70.75,70.77,70.65,70.75,7300.0
2014-11-19 14:40:00,70.76,70.76,70.67,70.73,8600.0,70.76,70.76,70.67,70.73,8600.0
2014-11-19 14:45:00,70.74,70.74,70.65,70.66,8600.0,70.74,70.74,70.65,70.66,8600.0
2014-11-19 14:50:00,70.63,70.73,70.63,70.7,7600.0,70.63,70.73,70.63,70.7,7600.0
2014-11-19 14:55:00,70.71,70.76,70.71,70.75,7100.0,70.71,70.76,70.71,70.75,7100.0
2014-11-19 15:00:00,70.72,70.75,70.7,70.71,8500.0,70.72,70.75,70.7,70.71,8500.0
2014-11-19 15:05:00,70.71,70.78,70.71,70.75,15100.0,70.71,70.78,70.71,70.75,15100.0
2014-11-19 15:10:00,70.75,70.81,70.75,70.77,12600.0,70.75,70.81,70.75,70.77,12600.0
2014-11-19 15:15:00,70.76,70.89,70.76,70.87,19800.0,70.76,70.89,70.76,70.87,19800.0
2014-11-19 15:20:00,70.86,70.92,70.8,70.8,26000.0,70.86,70.92,70.8,70.8,26000.0
2014-11-19 15:25:00,70.8,70.81,70.72,70.72,15500.0,70.8,70.81,70.72,70.72,15500.0
2014-11-19 15:30:00,70.73,70.83,70.72,70.81,14400.0,70.73,70.83,70.72,70.81,14400.0
2014-11-19 15:35:00,70.82,70.83,70.76,70.77,21100.0,70.82,70.83,70.76,70.77,21100.0
2014-11-19 15:40:00,70.77,70.78,70.7,70.76,16300.0,70.77,70.78,70.7,70.76,16300.0
2014-11-19 15:45:00,70.76,70.86,70.76,70.84,21700.0,70.76,70.86,70.76,70.84,21700.0
2014-11-19 15:50:00,70.84,70.98,70.84,70.91,74800.0,70.84,70.98,70.84,70.91,74800.0
2014-11-19 15:55:00,70.9,70.94,70.79,70.81,74900.0,70.9,70.94,70.79,70.81,74900.0
2014-11-20 09:30:00,70.33,70.4,70.22,70.38,50200.0,70.33,70.4,70.22,70.38,50200.0
2014-11-20 09:35:00,70.39,70.4,70.15,70.15,62900.0,70.39,70.4,70.15,70.15,62900.0
2014-11-20 09:40:00,70.17,70.27,70.03,70.03,29900.0,70.17,70.27,70.03,70.03,29900.0
2014-11-20 09:45:00,70.02,70.25,70.02,70.19,19800.0,70.02,70.25,70.02,70.19,19800.0
2014-11-20 09:50:00,70.21,70.26,70.1,70.15,25600.0,70.21,70.26,70.1,70.15,25600.0
2014-11-20 09:55:00,70.17,70.29,70.15,70.27,13500.0,70.17,70.29,70.15,70.27,13500.0
2014-11-20 10:00:00,70.28,70.42,70.24,70.25,20500.0,70.28,70.42,70.24,70.25,20500.0
2014-11-20 10:05:00,70.23,70.37,70.22,70.31,16300.0,70.23,70.37,70.22,70.31,16300.0
2014-11-20 10:10:00,70.31,70.38,70.27,70.34,73200.0,70.31,70.38,70.27,70.34,73200.0
2014-11-20 10:15:00,70.36,70.4,70.17,70.22,27600.0,70.36,70.4,70.17,70.22,27600.0
2014-11-20 10:20:00,70.24,70.36,70.2,70.33,16600.0,70.24,70.36,70.2,70.33,16600.0
2014-11-20 10:25:00,70.37,70.41,70.24,70.3,18300.0,70.37,70.41,70.24,70.3,18300.0
2014-11-20 10:30:00,70.3,70.34,70.2,70.23,10100.0,70.3,70.34,70.2,70.23,10100.0
2014-11-20 10:35:00,70.24,70.31,70.13,70.2,38700.0,70.24,70.31,70.13,70.2,38700.0
2014-11-20 10:40:00,70.2,70.25,70.17,70.22,19300.0,70.2,70.25,70.17,70.22,19300.0
2014-11-20 10:45:00,70.22,70.24,70.17,70.21,23200.0,70.22,70.24,70.17,70.21,23200.0
2014-11-20 10:50:00,70.21,70.26,70.19,70.24,22600.0,70.21,70.26,70.19,70.24,22600.0
2014-11-20 10:55:00,70.24,70.3,70.2,70.3,55200.0,70.24,70.3,70.2,70.3,55200.0
2014-11-20 11:00:00,70.31,70.34,70.28,70.31,21300.0,70.31,70.34,70.28,70.31,21300.0
2014-11-20 11:05:00,70.33,70.34,70.29,70.32,16200.0,70.33,70.34,70.29,70.32,16200.0
2014-11-20 11:10:00,70.33,70.36,70.32,70.35,17800.0,70.33,70.36,70.32,70.35,17800.0
2014-11-20 11:15:00,70.37,70.44,70.33,70.42,9800.0,70.37,70.44,70.33,70.42,9800.0
2014-11-20 11:20:00,70.43,70.43,70.34,70.4,25400.0,70.43,70.43,70.34,70.4,25400.0
2014-11-20 11:25:00,70.4,70.42,70.34,70.37,43900.0,70.4,70.42,70.34,70.37,43900.0
2014-11-20 11:30:00,70.37,70.41,70.32,70.38,6900.0,70.37,70.41,70.32,70.38,6900.0
2014-11-20 11:35:00,70.38,70.39,70.25,70.25,19900.0,70.38,70.39,70.25,70.25,19900.0
2014-11-20 11:40:00,70.24,70.3,70.23,70.28,10700.0,70.24,70.3,70.23,70.28,10700.0
2014-11-20 11:45:00,70.28,70.33,70.25,70.28,8600.0,70.28,70.33,70.25,70.28,8600.0
2014-11-20 11:50:00,70.28,70.29,70.23,70.25,12000.0,70.28,70.29,70.23,70.25,12000.0
2014-11-20 11:55:00,70.28,70.3,70.23,70.23,9200.0,70.28,70.3,70.23,70.23,9200.0
2014-11-20 12:00:00,70.25,70.27,70.23,70.27,2800.0,70.25,70.27,70.23,70.27,2800.0
2014-11-20 12:05:00,70.27,70.27,70.17,70.2,11000.0,70.27,70.27,70.17,70.2,11000.0
2014-11-20 12:10:00,70.23,70.24,70.18,70.22,4800.0,70.23,70.24,70.18,70.22,4800.0
2014-11-20 12:15:00,70.24,70.28,70.23,70.27,7700.0,70.24,70.28,70.23,70.27,7700.0
2014-11-20 12:20:00,70.25,70.33,70.24,70.28,6500.0,70.25,70.33,70.24,70.28,6500.0
2014-11-20 12:25:00,70.27,70.33,70.27,70.3,6500.0,70.27,70.33,70.27,70.3,6500.0
2014-11-20 12:30:00,70.32,70.36,70.31,70.35,12300.0,70.32,70.36,70.31,70.35,12300.0
2014-11-20 12:35:00,70.34,70.36,70.31,70.32,9900.0,70.34,70.36,70.31,70.32,9900.0
2014-11-20 12:40:00,70.32,70.32,70.22,70.22,4600.0,70.32,70.32,70.22,70.22,4600.0
2014-11-20 12:45:00,70.23,70.28,70.22,70.25,7500.0,70.23,70.28,70.22,70.25,7500.0
2014-11-20 12:50:00,70.24,70.27,70.23,70.24,6700.0,70.24,70.27,70.23,70.24,6700.0
2014-11-20 12:55:00,70.23,70.26,70.19,70.21,5800.0,70.23,70.26,70.19,70.21,5800.0
2014-11-20 13:00:00,70.2,70.23,70.17,70.21,109300.0,70.2,70.23,70.17,70.21,109300.0
2014-11-20 13:05:00,70.21,70.21,70.17,70.18,7800.0,70.21,70.21,70.17,70.18,7800.0
2014-11-20 13:10:00,70.19,70.22,70.16,70.22,49900.0,70.19,70.22,70.16,70.22,49900.0
2014-11-20 13:15:00,70.23,70.25,70.2,70.22,16100.0,70.23,70.25,70.2,70.22,16100.0
2014-11-20 13:20:00,70.22,70.27,70.19,70.25,10600.0,70.22,70.27,70.19,70.25,10600.0
2014-11-20 13:25:00,70.27,70.31,70.26,70.3,6400.0,70.27,70.31,70.26,70.3,6400.0
2014-11-20 13:30:00,70.28,70.29,70.23,70.25,9600.0,70.28,70.29,70.23,70.25,9600.0
2014-11-20 13:35:00,70.27,70.33,70.24,70.3,14500.0,70.27,70.33,70.24,70.3,14500.0
2014-11-20 13:40:00,70.3,70.4,70.3,70.31,19800.0,70.3,70.4,70.3,70.31,19800.0
2014-11-20 13:45:00,70.3,70.32,70.25,70.27,14000.0,70.3,70.32,70.25,70.27,14000.0
2014-11-20 13:50:00,70.27,70.33,70.27,70.31,7400.0,70.27,70.33,70.27,70.31,7400.0
2014-11-20 13:55:00,70.31,70.31,70.26,70.26,7600.0,70.31,70.31,70.26,70.26,7600.0
2014-11-20 14:00:00,70.26,70.3,70.24,70.27,115800.0,70.26,70.3,70.24,70.27,115800.0
2014-11-20 14:05:00,70.27,70.27,70.18,70.2,20600.0,70.27,70.27,70.18,70.2,20600.0
2014-11-20 14:10:00,70.2,70.28,70.2,70.27,30400.0,70.2,70.28,70.2,70.27,30400.0
2014-11-20 14:15:00,70.28,70.3,70.24,70.25,32500.0,70.28,70.3,70.24,70.25,32500.0
2014-11-20 14:20:00,70.25,70.27,70.22,70.22,15800.0,70.25,70.27,70.22,70.22,15800.0
2014-11-20 14:25:00,70.24,70.33,70.22,70.31,14700.0,70.24,70.33,70.22,70.31,14700.0
2014-11-20 14:30:00,70.31,70.33,70.28,70.28,12200.0,70.31,70.33,70.28,70.28,12200.0
2014-11-20 14:35:00,70.27,70.31,70.21,70.24,17700.0,70.27,70.31,70.21,70.24,17700.0
2014-11-20 14:40:00,70.22,70.27,70.22,70.25,6500.0,70.22,70.27,70.22,70.25,6500.0
2014-11-20 14:45:00,70.24,70.29,70.22,70.27,66800.0,70.24,70.29,70.22,70.27,66800.0
2014-11-20 14:50:00,70.29,70.3,70.25,70.28,10400.0,70.29,70.3,70.25,70.28,10400.0
2014-11-20 14:55:00,70.29,70.3,70.24,70.25,7300.0,70.29,70.3,70.24,70.25,7300.0
2014-11-20 15:00:00,70.25,70.32,70.23,70.32,9300.0,70.25,70.32,70.23,70.32,9300.0
2014-11-20 15:05:00,70.34,70.38,70.31,70.38,7700.0,70.34,70.38,70.31,70.38,7700.0
2014-11-20 15:10:00,70.37,70.41,70.37,70.41,7200.0,70.37,70.41,70.37,70.41,7200.0
2014-11-20 15:15:00,70.4,70.41,70.36,70.37,13700.0,70.4,70.41,70.36,70.37,13700.0
2014-11-20 15:20:00,70.37,70.38,70.31,70.35,15700.0,70.37,70.38,70.31,70.35,15700.0
2014-11-20 15:25:00,70.35,70.44,70.34,70.41,10000.0,70.35,70.44,70.34,70.41,10000.0
2014-11-20 15:30:00,70.4,70.48,70.39,70.46,24300.0,70.4,70.48,70.39,70.46,24300.0
2014-11-20 15:35:00,70.46,70.53,70.46,70.53,26700.0,70.46,70.53,70.46,70.53,26700.0
2014-11-20 15:40:00,70.53,70.54,70.51,70.51,27900.0,70.53,70.54,70.51,70.51,27900.0
2014-11-20 15:45:00,70.51,70.53,70.47,70.5,35400.0,70.51,70.53,70.47,70.5,35400.0
2014-11-20 15:50:00,70.51,70.55,70.5,70.53,42100.0,70.51,70.55,70.5,70.53,42100.0
2014-11-20 15:55:00,70.53,70.54,70.38,70.43,236500.0,70.53,70.54,70.38,70.43,236500.0
2014-11-21 09:30:00,72.0,72.0,71.27,71.7,335500.0,72.0,72.0,71.27,71.7,335500.0
2014-11-21 09:35:00,71.75,71.87,71.37,71.73,92200.0,71.75,71.87,71.37,71.73,92200.0
2014-11-21 09:40:00,71.7,71.9,71.7,71.88,263700.0,71.7,71.9,71.7,71.88,263700.0
2014-11-21 09:45:00,71.85,71.99,71.85,71.9,47300.0,71.85,71.99,71.85,71.9,47300.0
2014-11-21 09:50:00,71.9,72.08,71.9,72.06,62300.0,71.9,72.08,71.9,72.06,62300.0
2014-11-21 09:55:00,72.06,72.19,71.98,72.15,271100.0,72.06,72.19,71.98,72.15,271100.0
2014-11-21 10:00:00,72.15,72.15,72.1,72.15,62000.0,72.15,72.15,72.1,72.15,62000.0
2014-11-21 10:05:00,72.15,72.15,72.04,72.12,43800.0,72.15,72.15,72.04,72.12,43800.0
2014-11-21 10:10:00,72.13,72.15,72.06,72.14,36700.0,72.13,72.15,72.06,72.14,36700.0
2014-11-21 10:15:00,72.15,72.18,72.1,72.18,57000.0,72.15,72.18,72.1,72.18,57000.0
2014-11-21 10:20:00,72.18,72.33,72.15,72.29,61500.0,72.18,72.33,72.15,72.29,61500.0
2014-11-21 10:25:00,72.28,72.35,72.28,72.33,31300.0,72.28,72.35,72.28,72.33,31300.0
2014-11-21 10:30:00,72.34,72.38,72.33,72.36,49800.0,72.34,72.38,72.33,72.36,49800.0
2014-11-21 10:35:00,72.36,72.45,72.33,72.44,57000.0,72.36,72.45,72.33,72.44,57000.0
2014-11-21 10:40:00,72.44,72.47,72.41,72.46,36000.0,72.44,72.47,72.41,72.46,36000.0
2014-11-21 10:45:00,72.45,72.55,72.38,72.4,68000.0,72.45,72.55,72.38,72.4,68000.0
2014-11-21 10:50:00,72.41,72.41,72.31,72.36,26800.0,72.41,72.41,72.31,72.36,26800.0
2014-11-21 10:55:00,72.36,72.38,72.2,72.28,38700.0,72.36,72.38,72.2,72.28,38700.0
2014-11-21 11:00:00,72.28,72.28,72.04,72.05,62800.0,72.28,72.28,72.04,72.05,62800.0
2014-11-21 11:05:00,72.05,72.14,71.98,72.11,27200.0,72.05,72.14,71.98,72.11,27200.0
2014-11-21 11:10:00,72.11,72.18,72.1,72.18,44600.0,72.11,72.18,72.1,72.18,44600.0
2014-11-21 11:15:00,72.18,72.22,72.15,72.19,39400.0,72.18,72.22,72.15,72.19,39400.0
2014-11-21 11:20:00,72.19,72.21,72.15,72.18,22300.0,72.19,72.21,72.15,72.18,22300.0
2014-11-21 11:25:00,72.18,72.19,72.13,72.15,26900.0,72.18,72.19,72.13,72.15,26900.0
2014-11-21 11:30:00,72.16,72.2,72.15,72.16,25300.0,72.16,72.2,72.15,72.16,25300.0
2014-11-21 11:35:00,72.16,72.16,72.11,72.11,22000.0,72.16,72.16,72.11,72.11,22000.0
2014-11-21 11:40:00,72.1,72.18,72.1,72.17,23000.0,72.1,72.18,72.1,72.17,23000.0
2014-11-21 11:45:00,72.18,72.18,72.03,72.03,34600.0,72.18,72.18,72.03,72.03,34600.0
2014-11-21 11:50:00,72.03,72.04,71.95,71.97,24000.0,72.03,72.04,71.95,71.97,24000.0
2014-11-21 11:55:00,71.96,72.02,71.9,72.01,47000.0,71.96,72.02,71.9,72.01,47000.0
2014-11-21 12:00:00,72.01,72.1,72.0,72.07,17200.0,72.01,72.1,72.0,72.07,17200.0
2014-11-21 12:05:00,72.06,72.08,71.99,72.0,49600.0,72.06,72.08,71.99,72.0,49600.0
2014-11-21 12:10:00,72.0,72.03,71.86,71.86,38800.0,72.0,72.03,71.86,71.86,38800.0
2014-11-21 12:15:00,71.86,71.9,71.77,71.89,19200.0,71.86,71.9,71.77,71.89,19200.0
2014-11-21 12:20:00,71.89,71.9,71.84,71.9,13100.0,71.89,71.9,71.84,71.9,13100.0
2014-11-21 12:25:00,71.91,71.98,71.91,71.91,17300.0,71.91,71.98,71.91,71.91,17300.0
2014-11-21 12:30:00,71.91,71.98,71.91,71.93,11000.0,71.91,71.98,71.91,71.93,11000.0
2014-11-21 12:35:00,71.94,71.98,71.87,71.87,37100.0,71.94,71.98,71.87,71.87,37100.0
2014-11-21 12:40:00,71.87,71.88,71.8,71.83,23000.0,71.87,71.88,71.8,71.83,23000.0
2014-11-21 12:45:00,71.84,71.86,71.82,71.83,9800.0,71.84,71.86,71.82,71.83,9800.0
2014-11-21 12:50:00,71.84,71.85,71.8,71.8,14600.0,71.84,71.85,71.8,71.8,14600.0
2014-11-21 12:55:00,71.79,71.82,71.77,71.8,19500.0,71.79,71.82,71.77,71.8,19500.0
2014-11-21 13:00:00,71.8,71.84,71.78,71.8,23800.0,71.8,71.84,71.78,71.8,23800.0
2014-11-21 13:05:00,71.81,71.84,71.73,71.77,29900.0,71.81,71.84,71.73,71.77,29900.0
2014-11-21 13:10:00,71.78,71.84,71.78,71.82,23600.0,71.78,71.84,71.78,71.82,23600.0
2014-11-21 13:15:00,71.82,71.82,71.78,71.79,7200.0,71.82,71.82,71.78,71.79,7200.0
2014-11-21 13:20:00,71.8,71.81,71.75,71.75,28600.0,71.8,71.81,71.75,71.75,28600.0
2014-11-21 13:25:00,71.76,71.77,71.53,71.53,68000.0,71.76,71.77,71.53,71.53,68000.0
2014-11-21 13:30:00,71.53,71.59,71.43,71.53,63400.0,71.53,71.59,71.43,71.53,63400.0
2014-11-21 13:35:00,71.53,71.58,71.5,71.51,22500.0,71.53,71.58,71.5,71.51,22500.0
2014-11-21 13:40:00,71.52,71.6,71.52,71.6,24100.0,71.52,71.6,71.52,71.6,24100.0
2014-11-21 13:45:00,71.6,71.7,71.59,71.66,23300.0,71.6,71.7,71.59,71.66,23300.0
2014-11-21 13:50:00,71.65,71.73,71.61,71.72,13900.0,71.65,71.73,71.61,71.72,13900.0
2014-11-21 13:55:00,71.74,71.75,71.59,71.59,33300.0,71.74,71.75,71.59,71.59,33300.0
2014-11-21 14:00:00,71.6,71.69,71.59,71.6,21200.0,71.6,71.69,71.59,71.6,21200.0
2014-11-21 14:05:00,71.6,71.64,71.55,71.59,23200.0,71.6,71.64,71.55,71.59,23200.0
2014-11-21 14:10:00,71.6,71.61,71.48,71.49,22400.0,71.6,71.61,71.48,71.49,22400.0
2014-11-21 14:15:00,71.48,71.49,71.45,71.46,16000.0,71.48,71.49,71.45,71.46,16000.0
2014-11-21 14:20:00,71.46,71.47,71.34,71.39,49800.0,71.46,71.47,71.34,71.39,49800.0
2014-11-21 14:25:00,71.39,71.39,71.29,71.3,33700.0,71.39,71.39,71.29,71.3,33700.0
2014-11-21 14:30:00,71.28,71.34,71.19,71.34,24200.0,71.28,71.34,71.19,71.34,24200.0
2014-11-21 14:35:00,71.34,71.34,71.22,71.25,40000.0,71.34,71.34,71.22,71.25,40000.0
2014-11-21 14:40:00,71.26,71.35,71.24,71.3,99500.0,71.26,71.35,71.24,71.3,99500.0
2014-11-21 14:45:00,71.3,71.32,71.23,71.31,27400.0,71.3,71.32,71.23,71.31,27400.0
2014-11-21 14:50:00,71.33,71.45,71.32,71.4,35000.0,71.33,71.45,71.32,71.4,35000.0
2014-11-21 14:55:00,71.4,71.4,71.32,71.4,13100.0,71.4,71.4,71.32,71.4,13100.0
2014-11-21 15:00:00,71.4,71.41,71.34,71.4,57500.0,71.4,71.41,71.34,71.4,57500.0
2014-11-21 15:05:00,71.39,71.42,71.38,71.39,47200.0,71.39,71.42,71.38,71.39,47200.0
2014-11-21 15:10:00,71.39,71.53,71.39,71.51,23500.0,71.39,71.53,71.39,71.51,23500.0
2014-11-21 15:15:00,71.5,71.51,71.43,71.44,29000.0,71.5,71.51,71.43,71.44,29000.0
2014-11-21 15:20:00,71.45,71.45,71.41,71.45,46000.0,71.45,71.45,71.41,71.45,46000.0
2014-11-21 15:25:00,71.45,71.45,71.39,71.45,43200.0,71.45,71.45,71.39,71.45,43200.0
2014-11-21 15:30:00,71.45,71.52,71.42,71.52,41200.0,71.45,71.52,71.42,71.52,41200.0
2014-11-21 15:35:00,71.52,71.55,71.48,71.5,57500.0,71.52,71.55,71.48,71.5,57500.0
2014-11-21 15:40:00,71.49,71.49,71.4,71.47,54200.0,71.49,71.49,71.4,71.47,54200.0
2014-11-21 15:45:00,71.47,71.5,71.34,71.34,87300.0,71.47,71.5,71.34,71.34,87300.0
2014-11-21 15:50:00,71.35,71.39,71.24,71.27,135400.0,71.35,71.39,71.24,71.27,135400.0
2014-11-21 15:55:00,71.28,71.33,71.18,71.32,183300.0,71.28,71.33,71.18,71.32,183300.0
2014-11-24 09:30:00,71.52,71.55,70.98,71.23,37500.0,71.52,71.55,70.98,71.23,37500.0
2014-11-24 09:35:00,71.23,71.34,71.1,71.1,30100.0,71.23,71.34,71.1,71.1,30100.0
2014-11-24 09:40:00,71.1,71.2,70.81,70.83,35000.0,71.1,71.2,70.81,70.83,35000.0
2014-11-24 09:45:00,70.85,70.89,70.77,70.86,14400.0,70.85,70.89,70.77,70.86,14400.0
2014-11-24 09:50:00,70.87,71.12,70.87,71.1,22900.0,70.87,71.12,70.87,71.1,22900.0
2014-11-24 09:55:00,71.11,71.27,71.08,71.15,17100.0,71.11,71.27,71.08,71.15,17100.0
2014-11-24 10:00:00,71.15,71.34,71.14,71.2,21700.0,71.15,71.34,71.14,71.2,21700.0
2014-11-24 10:05:00,71.2,71.23,71.04,71.11,35500.0,71.2,71.23,71.04,71.11,35500.0
2014-11-24 10:10:00,71.1,71.22,71.08,71.19,11300.0,71.1,71.22,71.08,71.19,11300.0
2014-11-24 10:15:00,71.19,71.21,71.12,71.17,7500.0,71.19,71.21,71.12,71.17,7500.0
2014-11-24 10:20:00,71.18,71.21,71.1,71.12,15800.0,71.18,71.21,71.1,71.12,15800.0
2014-11-24 10:25:00,71.11,71.13,71.04,71.1,66800.0,71.11,71.13,71.04,71.1,66800.0
2014-11-24 10:30:00,71.1,71.12,70.95,70.95,16700.0,71.1,71.12,70.95,70.95,16700.0
2014-11-24 10:35:00,70.96,70.98,70.91,70.96,15500.0,70.96,70.98,70.91,70.96,15500.0
2014-11-24 10:40:00,70.97,70.98,70.8,70.8,24200.0,70.97,70.98,70.8,70.8,24200.0
2014-11-24 10:45:00,70.8,70.83,70.73,70.74,17900.0,70.8,70.83,70.73,70.74,17900.0
2014-11-24 10:50:00,70.75,70.86,70.74,70.84,13700.0,70.75,70.86,70.74,70.84,13700.0
2014-11-24 10:55:00,70.86,71.01,70.86,71.0,7900.0,70.86,71.01,70.86,71.0,7900.0
2014-11-24 11:00:00,71.01,71.06,70.95,70.97,24400.0,71.01,71.06,70.95,70.97,24400.0
2014-11-24 11:05:00,70.98,71.0,70.93,70.99,16100.0,70.98,71.0,70.93,70.99,16100.0
2014-11-24 11:10:00,71.0,71.0,70.94,71.0,7100.0,71.0,71.0,70.94,71.0,7100.0
2014-11-24 11:15:00,71.01,71.01,70.93,71.01,10300.0,71.01,71.01,70.93,71.01,10300.0
2014-11-24 11:20:00,71.01,71.03,70.93,70.94,25700.0,71.01,71.03,70.93,70.94,25700.0
2014-11-24 11:25:00,70.96,71.04,70.91,71.04,12400.0,70.96,71.04,70.91,71.04,12400.0
2014-11-24 11:30:00,71.03,71.07,71.01,71.01,10000.0,71.03,71.07,71.01,71.01,10000.0
2014-11-24 11:35:00,70.99,70.99,70.87,70.96,24600.0,70.99,70.99,70.87,70.96,24600.0
2014-11-24 11:40:00,70.97,71.0,70.9,70.99,12600.0,70.97,71.0,70.9,70.99,12600.0
2014-11-24 11:45:00,70.99,71.0,70.94,70.95,8600.0,70.99,71.0,70.94,70.95,8600.0
2014-11-24 11:50:00,70.96,71.03,70.95,71.03,5500.0,70.96,71.03,70.95,71.03,5500.0
2014-11-24 11:55:00,71.02,71.04,71.01,71.04,11800.0,71.02,71.04,71.01,71.04,11800.0
2014-11-24 12:00:00,71.04,71.12,71.04,71.12,11300.0,71.04,71.12,71.04,71.12,11300.0
2014-11-24 12:05:00,71.11,71.11,71.03,71.07,16900.0,71.11,71.11,71.03,71.07,16900.0
2014-11-24 12:10:00,71.07,71.09,71.04,71.06,7300.0,71.07,71.09,71.04,71.06,7300.0
2014-11-24 12:15:00,71.07,71.07,71.01,71.03,6400.0,71.07,71.07,71.01,71.03,6400.0
2014-11-24 12:20:00,71.04,71.07,71.01,71.05,6900.0,71.04,71.07,71.01,71.05,6900.0
2014-11-24 12:25:00,71.05,71.05,71.02,71.04,9900.0,71.05,71.05,71.02,71.04,9900.0
2014-11-24 12:30:00,71.04,71.05,71.0,71.02,11400.0,71.04,71.05,71.0,71.02,11400.0
2014-11-24 12:35:00,71.03,71.05,71.01,71.05,8300.0,71.03,71.05,71.01,71.05,8300.0
2014-11-24 12:40:00,71.05,71.05,70.98,71.02,6500.0,71.05,71.05,70.98,71.02,6500.0
2014-11-24 12:45:00,71.02,71.05,71.02,71.03,12000.0,71.02,71.05,71.02,71.03,12000.0
2014-11-24 12:50:00,71.03,71.08,70.99,71.0,14900.0,71.03,71.08,70.99,71.0,14900.0
2014-11-24 12:55:00,70.99,71.01,70.93,70.97,12700.0,70.99,71.01,70.93,70.97,12700.0
2014-11-24 13:00:00,70.97,71.02,70.96,71.0,8400.0,70.97,71.02,70.96,71.0,8400.0
2014-11-24 13:05:00,71.0,71.08,71.0,71.08,9100.0,71.0,71.08,71.0,71.08,9100.0
2014-11-24 13:10:00,71.07,71.17,71.07,71.14,7000.0,71.07,71.17,71.07,71.14,7000.0
2014-11-24 13:15:00,71.16,71.25,71.16,71.23,6300.0,71.16,71.25,71.16,71.23,6300.0
2014-11-24 13:20:00,71.24,71.34,71.24,71.34,8100.0,71.24,71.34,71.24,71.34,8100.0
2014-11-24 13:25:00,71.33,71.35,71.3,71.35,10600.0,71.33,71.35,71.3,71.35,10600.0
2014-11-24 13:30:00,71.35,71.38,71.34,71.37,7600.0,71.35,71.38,71.34,71.37,7600.0
2014-11-24 13:35:00,71.38,71.41,71.38,71.41,3700.0,71.38,71.41,71.38,71.41,3700.0
2014-11-24 13:40:00,71.41,71.41,71.22,71.23,14800.0,71.41,71.41,71.22,71.23,14800.0
2014-11-24 13:45:00,71.22,71.22,71.17,71.2,20600.0,71.22,71.22,71.17,71.2,20600.0
2014-11-24 13:50:00,71.21,71.25,71.21,71.22,7600.0,71.21,71.25,71.21,71.22,7600.0
2014-11-24 13:55:00,71.21,71.25,71.19,71.24,8200.0,71.21,71.25,71.19,71.24,8200.0
2014-11-24 14:00:00,71.24,71.32,71.24,71.32,5700.0,71.24,71.32,71.24,71.32,5700.0
2014-11-24 14:05:00,71.32,71.34,71.19,71.2,34100.0,71.32,71.34,71.19,71.2,34100.0
2014-11-24 14:10:00,71.21,71.26,71.2,71.2,8300.0,71.21,71.26,71.2,71.2,8300.0
2014-11-24 14:15:00,71.2,71.21,71.15,71.2,12800.0,71.2,71.21,71.15,71.2,12800.0
2014-11-24 14:20:00,71.22,71.25,71.22,71.25,2900.0,71.22,71.25,71.22,71.25,2900.0
2014-11-24 14:25:00,71.25,71.28,71.17,71.17,11600.0,71.25,71.28,71.17,71.17,11600.0
2014-11-24 14:30:00,71.19,71.21,71.19,71.19,4700.0,71.19,71.21,71.19,71.19,4700.0
2014-11-24 14:35:00,71.2,71.2,71.12,71.16,11300.0,71.2,71.2,71.12,71.16,11300.0
2014-11-24 14:40:00,71.17,71.18,71.12,71.13,6700.0,71.17,71.18,71.12,71.13,6700.0
2014-11-24 14:45:00,71.14,71.27,71.13,71.27,20700.0,71.14,71.27,71.13,71.27,20700.0
2014-11-24 14:50:00,71.27,71.29,71.19,71.26,49100.0,71.27,71.29,71.19,71.26,49100.0
2014-11-24 14:55:00,71.26,71.28,71.19,71.2,27800.0,71.26,71.28,71.19,71.2,27800.0
2014-11-24 15:00:00,71.22,71.24,71.15,71.2,16300.0,71.22,71.24,71.15,71.2,16300.0
2014-11-24 15:05:00,71.2,71.22,71.16,71.2,28400.0,71.2,71.22,71.16,71.2,28400.0
2014-11-24 15:10:00,71.19,71.28,71.18,71.26,16300.0,71.19,71.28,71.18,71.26,16300.0
2014-11-24 15:15:00,71.26,71.27,71.16,71.2,12100.0,71.26,71.27,71.16,71.2,12100.0
2014-11-24 15:20:00,71.2,71.21,71.16,71.18,35000.0,71.2,71.21,71.16,71.18,35000.0
2014-11-24 15:25:00,71.18,71.24,71.17,71.2,26000.0,71.18,71.24,71.17,71.2,26000.0
2014-11-24 15:30:00,71.2,71.25,71.19,71.25,26300.0,71.2,71.25,71.19,71.25,26300.0
2014-11-24 15:35:00,71.25,71.25,71.16,71.19,30400.0,71.25,71.25,71.16,71.19,30400.0
2014-11-24 15:40:00,71.19,71.21,71.14,71.15,41400.0,71.19,71.21,71.14,71.15,41400.0
2014-11-24 15:45:00,71.15,71.18,71.13,71.18,40000.0,71.15,71.18,71.13,71.18,40000.0
2014-11-24 15:50:00,71.17,71.18,71.13,71.16,40200.0,71.17,71.18,71.13,71.16,40200.0
2014-11-24 15:55:00,71.17,71.24,71.13,71.23,75500.0,71.17,71.24,71.13,71.23,75500.0
2014-11-25 09:30:00,71.2,72.04,71.2,72.03,61800.0,71.2,72.04,71.2,72.03,61800.0
2014-11-25 09:35:00,72.01,72.37,72.0,72.24,43100.0,72.01,72.37,72.0,72.24,43100.0
2014-11-25 09:40:00,72.25,72.31,72.17,72.31,26700.0,72.25,72.31,72.17,72.31,26700.0
2014-11-25 09:45:00,72.29,72.36,72.19,72.19,18300.0,72.29,72.36,72.19,72.19,18300.0
2014-11-25 09:50:00,72.23,72.26,72.11,72.14,31000.0,72.23,72.26,72.11,72.14,31000.0
2014-11-25 09:55:00,72.14,72.21,72.1,72.1,25000.0,72.14,72.21,72.1,72.1,25000.0
2014-11-25 10:00:00,72.09,72.09,71.98,71.98,24000.0,72.09,72.09,71.98,71.98,24000.0
2014-11-25 10:05:00,71.98,72.11,71.9,72.09,47000.0,71.98,72.11,71.9,72.09,47000.0
2014-11-25 10:10:00,72.09,72.12,72.03,72.05,20900.0,72.09,72.12,72.03,72.05,20900.0
2014-11-25 10:15:00,72.04,72.1,72.01,72.04,37800.0,72.04,72.1,72.01,72.04,37800.0
2014-11-25 10:20:00,72.03,72.12,72.02,72.11,15700.0,72.03,72.12,72.02,72.11,15700.0
2014-11-25 10:25:00,72.1,72.29,72.09,72.28,33500.0,72.1,72.29,72.09,72.28,33500.0
2014-11-25 10:30:00,72.28,72.32,72.27,72.29,15700.0,72.28,72.32,72.27,72.29,15700.0
2014-11-25 10:35:00,72.3,72.36,72.26,72.35,29300.0,72.3,72.36,72.26,72.35,29300.0
2014-11-25 10:40:00,72.35,72.45,72.34,72.44,22000.0,72.35,72.45,72.34,72.44,22000.0
2014-11-25 10:45:00,72.43,72.52,72.42,72.46,68900.0,72.43,72.52,72.42,72.46,68900.0
2014-11-25 10:50:00,72.46,72.5,72.42,72.46,17900.0,72.46,72.5,72.42,72.46,17900.0
2014-11-25 10:55:00,72.45,72.45,72.39,72.4,12900.0,72.45,72.45,72.39,72.4,12900.0
2014-11-25 11:00:00,72.4,72.48,72.4,72.46,17400.0,72.4,72.48,72.4,72.46,17400.0
2014-11-25 11:05:00,72.46,72.46,72.25,72.26,31200.0,72.46,72.46,72.25,72.26,31200.0
2014-11-25 11:10:00,72.26,72.29,72.16,72.17,82200.0,72.26,72.29,72.16,72.17,82200.0
2014-11-25 11:15:00,72.17,72.17,72.09,72.1,75800.0,72.17,72.17,72.09,72.1,75800.0
2014-11-25 11:20:00,72.09,72.19,72.07,72.07,22400.0,72.09,72.19,72.07,72.07,22400.0
2014-11-25 11:25:00,72.07,72.11,71.88,71.88,41500.0,72.07,72.11,71.88,71.88,41500.0
2014-11-25 11:30:00,71.89,72.03,71.89,71.98,28500.0,71.89,72.03,71.89,71.98,28500.0
2014-11-25 11:35:00,71.96,71.97,71.89,71.89,15600.0,71.96,71.97,71.89,71.89,15600.0
2014-11-25 11:40:00,71.89,71.89,71.83,71.85,16400.0,71.89,71.89,71.83,71.85,16400.0
2014-11-25 11:45:00,71.85,71.9,71.84,71.89,10100.0,71.85,71.9,71.84,71.89,10100.0
2014-11-25 11:50:00,71.89,71.91,71.83,71.84,15700.0,71.89,71.91,71.83,71.84,15700.0
2014-11-25 11:55:00,71.83,71.84,71.77,71.78,14400.0,71.83,71.84,71.77,71.78,14400.0
2014-11-25 12:00:00,71.79,71.82,71.76,71.8,22800.0,71.79,71.82,71.76,71.8,22800.0
2014-11-25 12:05:00,71.79,71.88,71.79,71.87,11000.0,71.79,71.88,71.79,71.87,11000.0
2014-11-25 12:10:00,71.88,71.95,71.88,71.95,14900.0,71.88,71.95,71.88,71.95,14900.0
2014-11-25 12:15:00,71.95,71.98,71.94,71.94,19100.0,71.95,71.98,71.94,71.94,19100.0
2014-11-25 12:20:00,71.94,71.95,71.91,71.91,13700.0,71.94,71.95,71.91,71.91,13700.0
2014-11-25 12:25:00,71.9,71.91,71.84,71.86,9900.0,71.9,71.91,71.84,71.86,9900.0
2014-11-25 12:30:00,71.86,71.9,71.8,71.8,23200.0,71.86,71.9,71.8,71.8,23200.0
2014-11-25 12:35:00,71.81,71.84,71.8,71.84,8200.0,71.81,71.84,71.8,71.84,8200.0
2014-11-25 12:40:00,71.85,71.99,71.84,71.96,16500.0,71.85,71.99,71.84,71.96,16500.0
2014-11-25 12:45:00,71.95,72.03,71.93,72.02,10600.0,71.95,72.03,71.93,72.02,10600.0
2014-11-25 12:50:00,72.03,72.11,72.02,72.1,10000.0,72.03,72.11,72.02,72.1,10000.0
2014-11-25 12:55:00,72.1,72.1,72.06,72.07,13700.0,72.1,72.1,72.06,72.07,13700.0
2014-11-25 13:00:00,72.07,72.1,72.07,72.1,17800.0,72.07,72.1,72.07,72.1,17800.0
2014-11-25 13:05:00,72.1,72.1,72.07,72.1,11900.0,72.1,72.1,72.07,72.1,11900.0
2014-11-25 13:10:00,72.1,72.11,72.09,72.1,11000.0,72.1,72.11,72.09,72.1,11000.0
2014-11-25 13:15:00,72.11,72.12,72.09,72.1,8700.0,72.11,72.12,72.09,72.1,8700.0
2014-11-25 13:20:00,72.1,72.15,72.1,72.12,8600.0,72.1,72.15,72.1,72.12,8600.0
2014-11-25 13:25:00,72.12,72.14,72.08,72.08,9800.0,72.12,72.14,72.08,72.08,9800.0
2014-11-25 13:30:00,72.09,72.18,72.08,72.18,12800.0,72.09,72.18,72.08,72.18,12800.0
2014-11-25 13:35:00,72.19,72.22,72.19,72.19,9700.0,72.19,72.22,72.19,72.19,9700.0
2014-11-25 13:40:00,72.19,72.2,72.16,72.2,9700.0,72.19,72.2,72.16,72.2,9700.0
2014-11-25 13:45:00,72.19,72.22,72.19,72.2,14000.0,72.19,72.22,72.19,72.2,14000.0
2014-11-25 13:50:00,72.2,72.24,72.19,72.22,11100.0,72.2,72.24,72.19,72.22,11100.0
2014-11-25 13:55:00,72.23,72.27,72.22,72.25,12600.0,72.23,72.27,72.22,72.25,12600.0
2014-11-25 14:00:00,72.25,72.29,72.24,72.27,18500.0,72.25,72.29,72.24,72.27,18500.0
2014-11-25 14:05:00,72.27,72.28,72.26,72.27,12200.0,72.27,72.28,72.26,72.27,12200.0
2014-11-25 14:10:00,72.27,72.31,72.26,72.3,22000.0,72.27,72.31,72.26,72.3,22000.0
2014-11-25 14:15:00,72.3,72.36,72.3,72.36,11600.0,72.3,72.36,72.3,72.36,11600.0
2014-11-25 14:20:00,72.36,72.45,72.35,72.43,19800.0,72.36,72.45,72.35,72.43,19800.0
2014-11-25 14:25:00,72.42,72.46,72.38,72.38,20900.0,72.42,72.46,72.38,72.38,20900.0
2014-11-25 14:30:00,72.38,72.39,72.32,72.32,22400.0,72.38,72.39,72.32,72.32,22400.0
2014-11-25 14:35:00,72.31,72.32,72.25,72.25,15900.0,72.31,72.32,72.25,72.25,15900.0
2014-11-25 14:40:00,72.25,72.31,72.24,72.31,21100.0,72.25,72.31,72.24,72.31,21100.0
2014-11-25 14:45:00,72.31,72.32,72.24,72.25,10300.0,72.31,72.32,72.24,72.25,10300.0
2014-11-25 14:50:00,72.25,72.25,72.15,72.15,26900.0,72.25,72.25,72.15,72.15,26900.0
2014-11-25 14:55:00,72.16,72.16,72.09,72.16,22200.0,72.16,72.16,72.09,72.16,22200.0
2014-11-25 15:00:00,72.16,72.23,72.12,72.21,32000.0,72.16,72.23,72.12,72.21,32000.0
2014-11-25 15:05:00,72.21,72.23,72.16,72.21,20300.0,72.21,72.23,72.16,72.21,20300.0
2014-11-25 15:10:00,72.21,72.25,72.21,72.25,17600.0,72.21,72.25,72.21,72.25,17600.0
2014-11-25 15:15:00,72.26,72.27,72.18,72.2,37500.0,72.26,72.27,72.18,72.2,37500.0
2014-11-25 15:20:00,72.2,72.21,72.16,72.21,19000.0,72.2,72.21,72.16,72.21,19000.0
2014-11-25 15:25:00,72.21,72.21,72.18,72.19,11900.0,72.21,72.21,72.18,72.19,11900.0
2014-11-25 15:30:00,72.18,72.19,72.09,72.16,29700.0,72.18,72.19,72.09,72.16,29700.0
2014-11-25 15:35:00,72.15,72.19,72.14,72.18,42600.0,72.15,72.19,72.14,72.18,42600.0
2014-11-25 15:40:00,72.18,72.18,72.1,72.1,45300.0,72.18,72.18,72.1,72.1,45300.0
2014-11-25 15:45:00,72.11,72.11,72.07,72.1,90200.0,72.11,72.11,72.07,72.1,90200.0
2014-11-25 15:50:00,72.09,72.09,71.97,71.97,135800.0,72.09,72.09,71.97,71.97,135800.0
2014-11-25 15:55:00,71.97,72.19,71.95,72.0,193400.0,71.97,72.19,71.95,72.0,193400.0
2014-11-26 09:30:00,72.08,72.22,71.74,71.88,19800.0,72.08,72.22,71.74,71.88,19800.0
2014-11-26 09:35:00,71.91,72.11,71.91,72.11,7300.0,71.91,72.11,71.91,72.11,7300.0
2014-11-26 09:40:00,72.07,72.17,71.95,72.04,13300.0,72.07,72.17,71.95,72.04,13300.0
2014-11-26 09:45:00,72.06,72.1,72.0,72.05,16800.0,72.06,72.1,72.0,72.05,16800.0
2014-11-26 09:50:00,72.05,72.16,71.98,72.03,16800.0,72.05,72.16,71.98,72.03,16800.0
2014-11-26 09:55:00,72.02,72.17,72.01,72.17,9900.0,72.02,72.17,72.01,72.17,9900.0
2014-11-26 10:00:00,72.16,72.22,72.12,72.22,14500.0,72.16,72.22,72.12,72.22,14500.0
2014-11-26 10:05:00,72.23,72.38,72.19,72.38,17500.0,72.23,72.38,72.19,72.38,17500.0
2014-11-26 10:10:00,72.4,72.47,72.36,72.45,20500.0,72.4,72.47,72.36,72.45,20500.0
2014-11-26 10:15:00,72.47,72.58,72.44,72.58,24500.0,72.47,72.58,72.44,72.58,24500.0
2014-11-26 10:20:00,72.57,72.65,72.49,72.64,17800.0,72.57,72.65,72.49,72.64,17800.0
2014-11-26 10:25:00,72.64,72.69,72.63,72.67,28800.0,72.64,72.69,72.63,72.67,28800.0
2014-11-26 10:30:00,72.68,72.69,72.64,72.67,26100.0,72.68,72.69,72.64,72.67,26100.0
2014-11-26 10:35:00,72.66,72.78,72.65,72.72,34400.0,72.66,72.78,72.65,72.72,34400.0
2014-11-26 10:40:00,72.71,72.86,72.7,72.86,27200.0,72.71,72.86,72.7,72.86,27200.0
2014-11-26 10:45:00,72.86,72.86,72.75,72.75,17600.0,72.86,72.86,72.75,72.75,17600.0
2014-11-26 10:50:00,72.74,72.75,72.69,72.72,19000.0,72.74,72.75,72.69,72.72,19000.0
2014-11-26 10:55:00,72.7,72.77,72.67,72.68,12900.0,72.7,72.77,72.67,72.68,12900.0
2014-11-26 11:00:00,72.66,72.66,72.55,72.64,12300.0,72.66,72.66,72.55,72.64,12300.0
2014-11-26 11:05:00,72.65,72.79,72.63,72.79,17400.0,72.65,72.79,72.63,72.79,17400.0
2014-11-26 11:10:00,72.8,72.85,72.77,72.82,22000.0,72.8,72.85,72.77,72.82,22000.0
2014-11-26 11:15:00,72.82,72.9,72.82,72.88,33300.0,72.82,72.9,72.82,72.88,33300.0
2014-11-26 11:20:00,72.89,72.9,72.78,72.79,15300.0,72.89,72.9,72.78,72.79,15300.0
2014-11-26 11:25:00,72.78,72.93,72.78,72.87,18400.0,72.78,72.93,72.78,72.87,18400.0
2014-11-26 11:30:00,72.88,72.93,72.86,72.92,14800.0,72.88,72.93,72.86,72.92,14800.0
2014-11-26 11:35:00,72.92,72.96,72.89,72.94,10100.0,72.92,72.96,72.89,72.94,10100.0
2014-11-26 11:40:00,72.91,72.99,72.9,72.96,15000.0,72.91,72.99,72.9,72.96,15000.0
2014-11-26 11:45:00,72.97,73.0,72.96,72.98,9700.0,72.97,73.0,72.96,72.98,9700.0
2014-11-26 11:50:00,72.99,73.0,72.9,72.93,6700.0,72.99,73.0,72.9,72.93,6700.0
2014-11-26 11:55:00,72.92,72.95,72.91,72.93,9100.0,72.92,72.95,72.91,72.93,9100.0
2014-11-26 12:00:00,72.92,72.92,72.83,72.87,10500.0,72.92,72.92,72.83,72.87,10500.0
2014-11-26 12:05:00,72.87,72.87,72.79,72.83,7900.0,72.87,72.87,72.79,72.83,7900.0
2014-11-26 12:10:00,72.82,72.87,72.8,72.8,5100.0,72.82,72.87,72.8,72.8,5100.0
2014-11-26 12:15:00,72.79,72.86,72.79,72.84,7400.0,72.79,72.86,72.79,72.84,7400.0
2014-11-26 12:20:00,72.83,72.83,72.78,72.78,4600.0,72.83,72.83,72.78,72.78,4600.0
2014-11-26 12:25:00,72.79,72.81,72.76,72.77,4600.0,72.79,72.81,72.76,72.77,4600.0
2014-11-26 12:30:00,72.77,72.85,72.77,72.84,3700.0,72.77,72.85,72.77,72.84,3700.0
2014-11-26 12:35:00,72.81,72.81,72.75,72.76,2700.0,72.81,72.81,72.75,72.76,2700.0
2014-11-26 12:40:00,72.76,72.77,72.74,72.74,4200.0,72.76,72.77,72.74,72.74,4200.0
2014-11-26 12:45:00,72.74,72.76,72.73,72.76,3000.0,72.74,72.76,72.73,72.76,3000.0
2014-11-26 12:50:00,72.73,72.74,72.7,72.7,6500.0,72.73,72.74,72.7,72.7,6500.0
2014-11-26 12:55:00,72.69,72.71,72.61,72.61,5200.0,72.69,72.71,72.61,72.61,5200.0
2014-11-26 13:00:00,72.61,72.7,72.6,72.69,13400.0,72.61,72.7,72.6,72.69,13400.0
2014-11-26 13:05:00,72.7,72.7,72.66,72.67,4600.0,72.7,72.7,72.66,72.67,4600.0
2014-11-26 13:10:00,72.65,72.71,72.64,72.71,5700.0,72.65,72.71,72.64,72.71,5700.0
2014-11-26 13:15:00,72.7,72.74,72.69,72.73,5300.0,72.7,72.74,72.69,72.73,5300.0
2014-11-26 13:20:00,72.72,72.79,72.71,72.79,7100.0,72.72,72.79,72.71,72.79,7100.0
2014-11-26 13:25:00,72.78,72.8,72.74,72.76,9000.0,72.78,72.8,72.74,72.76,9000.0
2014-11-26 13:30:00,72.78,72.82,72.76,72.78,5100.0,72.78,72.82,72.76,72.78,5100.0
2014-11-26 13:35:00,72.77,72.82,72.76,72.82,7600.0,72.77,72.82,72.76,72.82,7600.0
2014-11-26 13:40:00,72.82,72.96,72.82,72.94,12700.0,72.82,72.96,72.82,72.94,12700.0
2014-11-26 13:45:00,72.95,72.96,72.93,72.94,6500.0,72.95,72.96,72.93,72.94,6500.0
2014-11-26 13:50:00,72.93,72.94,72.89,72.9,4400.0,72.93,72.94,72.89,72.9,4400.0
2014-11-26 13:55:00,72.9,72.97,72.9,72.95,7100.0,72.9,72.97,72.9,72.95,7100.0
2014-11-26 14:00:00,72.95,72.95,72.85,72.85,3700.0,72.95,72.95,72.85,72.85,3700.0
2014-11-26 14:05:00,72.83,72.84,72.74,72.75,10400.0,72.83,72.84,72.74,72.75,10400.0
2014-11-26 14:10:00,72.75,72.9,72.73,72.85,79900.0,72.75,72.9,72.73,72.85,79900.0
2014-11-26 14:15:00,72.83,72.84,72.71,72.76,7600.0,72.83,72.84,72.71,72.76,7600.0
2014-11-26 14:20:00,72.78,72.82,72.76,72.82,10000.0,72.78,72.82,72.76,72.82,10000.0
2014-11-26 14:25:00,72.82,72.86,72.82,72.86,4100.0,72.82,72.86,72.82,72.86,4100.0
2014-11-26 14:30:00,72.87,72.92,72.83,72.92,19300.0,72.87,72.92,72.83,72.92,19300.0
2014-11-26 14:35:00,72.92,72.92,72.88,72.9,6100.0,72.92,72.92,72.88,72.9,6100.0
2014-11-26 14:40:00,72.9,72.91,72.85,72.91,4900.0,72.9,72.91,72.85,72.91,4900.0
2014-11-26 14:45:00,72.9,72.91,72.86,72.87,5200.0,72.9,72.91,72.86,72.87,5200.0
2014-11-26 14:50:00,72.86,72.87,72.84,72.85,7100.0,72.86,72.87,72.84,72.85,7100.0
2014-11-26 14:55:00,72.83,72.87,72.83,72.86,7000.0,72.83,72.87,72.83,72.86,7000.0
2014-11-26 15:00:00,72.87,72.87,72.83,72.87,11200.0,72.87,72.87,72.83,72.87,11200.0
2014-11-26 15:05:00,72.86,72.87,72.82,72.87,7500.0,72.86,72.87,72.82,72.87,7500.0
2014-11-26 15:10:00,72.87,72.88,72.84,72.84,6100.0,72.87,72.88,72.84,72.84,6100.0
2014-11-26 15:15:00,72.84,72.9,72.84,72.9,9300.0,72.84,72.9,72.84,72.9,9300.0
2014-11-26 15:20:00,72.89,72.9,72.87,72.88,6300.0,72.89,72.9,72.87,72.88,6300.0
2014-11-26 15:25:00,72.89,72.92,72.87,72.92,19500.0,72.89,72.92,72.87,72.92,19500.0
2014-11-26 15:30:00,72.92,72.93,72.9,72.91,12600.0,72.92,72.93,72.9,72.91,12600.0
2014-11-26 15:35:00,72.91,72.94,72.89,72.93,23200.0,72.91,72.94,72.89,72.93,23200.0
2014-11-26 15:40:00,72.93,72.96,72.92,72.95,26500.0,72.93,72.96,72.92,72.95,26500.0
2014-11-26 15:45:00,72.95,72.98,72.92,72.93,34200.0,72.95,72.98,72.92,72.93,34200.0
2014-11-26 15:50:00,72.92,72.97,72.89,72.93,51600.0,72.92,72.97,72.89,72.93,51600.0
2014-11-26 15:55:00,72.93,73.0,72.92,72.98,72600.0,72.93,73.0,72.92,72.98,72600.0
2014-11-28 09:30:00,73.13,73.5,73.05,73.43,60100.0,73.13,73.5,73.05,73.43,60100.0
2014-11-28 09:35:00,73.43,73.48,73.26,73.42,7200.0,73.43,73.48,73.26,73.42,7200.0
2014-11-28 09:40:00,73.4,73.49,73.3,73.44,10000.0,73.4,73.49,73.3,73.44,10000.0
2014-11-28 09:45:00,73.42,73.54,73.42,73.49,9100.0,73.42,73.54,73.42,73.49,9100.0
2014-11-28 09:50:00,73.49,73.57,73.4,73.55,10400.0,73.49,73.57,73.4,73.55,10400.0
2014-11-28 09:55:00,73.55,73.7,73.55,73.68,20700.0,73.55,73.7,73.55,73.68,20700.0
2014-11-28 10:00:00,73.7,73.7,73.6,73.64,14200.0,73.7,73.7,73.6,73.64,14200.0
2014-11-28 10:05:00,73.63,73.87,73.61,73.84,22700.0,73.63,73.87,73.61,73.84,22700.0
2014-11-28 10:10:00,73.81,73.89,73.72,73.87,19300.0,73.81,73.89,73.72,73.87,19300.0
2014-11-28 10:15:00,73.85,73.94,73.77,73.93,19000.0,73.85,73.94,73.77,73.93,19000.0
2014-11-28 10:20:00,73.94,74.09,73.92,74.07,44200.0,73.94,74.09,73.92,74.07,44200.0
2014-11-28 10:25:00,74.06,74.07,73.91,73.92,7500.0,74.06,74.07,73.91,73.92,7500.0
2014-11-28 10:30:00,73.92,73.97,73.86,73.95,8800.0,73.92,73.97,73.86,73.95,8800.0
2014-11-28 10:35:00,73.94,74.01,73.85,73.92,14600.0,73.94,74.01,73.85,73.92,14600.0
2014-11-28 10:40:00,73.93,74.1,73.92,74.05,14600.0,73.93,74.1,73.92,74.05,14600.0
2014-11-28 10:45:00,74.03,74.03,73.94,73.94,7800.0,74.03,74.03,73.94,73.94,7800.0
2014-11-28 10:50:00,73.95,73.95,73.75,73.75,16700.0,73.95,73.95,73.75,73.75,16700.0
2014-11-28 10:55:00,73.74,73.77,73.69,73.76,18100.0,73.74,73.77,73.69,73.76,18100.0
2014-11-28 11:00:00,73.76,73.76,73.63,73.66,10800.0,73.76,73.76,73.63,73.66,10800.0
2014-11-28 11:05:00,73.65,73.68,73.61,73.65,13700.0,73.65,73.68,73.61,73.65,13700.0
2014-11-28 11:10:00,73.65,73.7,73.54,73.54,12500.0,73.65,73.7,73.54,73.54,12500.0
2014-11-28 11:15:00,73.55,73.58,73.51,73.51,11200.0,73.55,73.58,73.51,73.51,11200.0
2014-11-28 11:20:00,73.52,73.56,73.49,73.51,11000.0,73.52,73.56,73.49,73.51,11000.0
2014-11-28 11:25:00,73.51,73.64,73.51,73.62,16300.0,73.51,73.64,73.51,73.62,16300.0
2014-11-28 11:30:00,73.62,73.63,73.58,73.62,7500.0,73.62,73.63,73.58,73.62,7500.0
2014-11-28 11:35:00,73.62,73.77,73.62,73.76,22400.0,73.62,73.77,73.62,73.76,22400.0
2014-11-28 11:40:00,73.76,73.76,73.71,73.75,5800.0,73.76,73.76,73.71,73.75,5800.0
2014-11-28 11:45:00,73.75,73.75,73.68,73.71,10800.0,73.75,73.75,73.68,73.71,10800.0
2014-11-28 11:50:00,73.71,73.76,73.65,73.68,11300.0,73.71,73.76,73.65,73.68,11300.0
2014-11-28 11:55:00,73.67,73.76,73.61,73.62,14400.0,73.67,73.76,73.61,73.62,14400.0
2014-11-28 12:00:00,73.61,73.79,73.61,73.78,19100.0,73.61,73.79,73.61,73.78,19100.0
2014-11-28 12:05:00,73.78,73.78,73.71,73.72,7800.0,73.78,73.78,73.71,73.72,7800.0
2014-11-28 12:10:00,73.71,73.87,73.71,73.83,11000.0,73.71,73.87,73.71,73.83,11000.0
2014-11-28 12:15:00,73.82,73.88,73.79,73.83,12800.0,73.82,73.88,73.79,73.83,12800.0
2014-11-28 12:20:00,73.81,73.89,73.81,73.81,8900.0,73.81,73.89,73.81,73.81,8900.0
2014-11-28 12:25:00,73.82,73.91,73.75,73.75,13500.0,73.82,73.91,73.75,73.75,13500.0
2014-11-28 12:30:00,73.73,73.82,73.72,73.78,9900.0,73.73,73.82,73.72,73.78,9900.0
2014-11-28 12:35:00,73.79,73.81,73.73,73.75,14000.0,73.79,73.81,73.73,73.75,14000.0
2014-11-28 12:40:00,73.75,73.76,73.59,73.67,26300.0,73.75,73.76,73.59,73.67,26300.0
2014-11-28 12:45:00,73.68,73.71,73.61,73.62,18200.0,73.68,73.71,73.61,73.62,18200.0
2014-11-28 12:50:00,73.62,73.62,73.57,73.6,15900.0,73.62,73.62,73.57,73.6,15900.0
2014-11-28 12:55:00,73.6,73.7,73.54,73.67,49600.0,73.6,73.7,73.54,73.67,49600.0
2014-12-01 09:30:00,73.64,73.85,73.54,73.85,37800.0,73.64,73.85,73.54,73.85,37800.0
2014-12-01 09:35:00,73.8,73.83,73.49,73.52,17300.0,73.8,73.83,73.49,73.52,17300.0
2014-12-01 09:40:00,73.54,73.59,73.38,73.54,33000.0,73.54,73.59,73.38,73.54,33000.0
2014-12-01 09:45:00,73.51,73.58,73.39,73.39,20600.0,73.51,73.58,73.39,73.39,20600.0
2014-12-01 09:50:00,73.39,73.63,73.35,73.39,58700.0,73.39,73.63,73.35,73.39,58700.0
2014-12-01 09:55:00,73.4,73.42,73.24,73.39,22100.0,73.4,73.42,73.24,73.39,22100.0
2014-12-01 10:00:00,73.35,73.68,73.34,73.59,32600.0,73.35,73.68,73.34,73.59,32600.0
2014-12-01 10:05:00,73.61,73.72,73.56,73.69,15900.0,73.61,73.72,73.56,73.69,15900.0
2014-12-01 10:10:00,73.67,73.79,73.63,73.78,15300.0,73.67,73.79,73.63,73.78,15300.0
2014-12-01 10:15:00,73.77,73.89,73.72,73.8,14400.0,73.77,73.89,73.72,73.8,14400.0
2014-12-01 10:20:00,73.8,73.84,73.7,73.7,16400.0,73.8,73.84,73.7,73.7,16400.0
2014-12-01 10:25:00,73.69,73.71,73.58,73.67,10800.0,73.69,73.71,73.58,73.67,10800.0
2014-12-01 10:30:00,73.66,73.68,73.58,73.59,27300.0,73.66,73.68,73.58,73.59,27300.0
2014-12-01 10:35:00,73.59,73.6,73.52,73.57,77500.0,73.59,73.6,73.52,73.57,77500.0
2014-12-01 10:40:00,73.57,73.58,73.46,73.57,14800.0,73.57,73.58,73.46,73.57,14800.0
2014-12-01 10:45:00,73.56,73.58,73.47,73.54,11800.0,73.56,73.58,73.47,73.54,11800.0
2014-12-01 10:50:00,73.52,73.53,73.42,73.43,17600.0,73.52,73.53,73.42,73.43,17600.0
2014-12-01 10:55:00,73.43,73.46,73.41,73.45,30900.0,73.43,73.46,73.41,73.45,30900.0
2014-12-01 11:00:00,73.45,73.46,73.38,73.46,42500.0,73.45,73.46,73.38,73.46,42500.0
2014-12-01 11:05:00,73.44,73.47,73.33,73.37,20100.0,73.44,73.47,73.33,73.37,20100.0
2014-12-01 11:10:00,73.37,73.37,73.2,73.27,17600.0,73.37,73.37,73.2,73.27,17600.0
2014-12-01 11:15:00,73.26,73.4,73.25,73.39,12500.0,73.26,73.4,73.25,73.39,12500.0
2014-12-01 11:20:00,73.4,73.45,73.39,73.42,11300.0,73.4,73.45,73.39,73.42,11300.0
2014-12-01 11:25:00,73.41,73.53,73.41,73.53,11700.0,73.41,73.53,73.41,73.53,11700.0
2014-12-01 11:30:00,73.55,73.56,73.48,73.52,14000.0,73.55,73.56,73.48,73.52,14000.0
2014-12-01 11:35:00,73.53,73.53,73.47,73.47,5500.0,73.53,73.53,73.47,73.47,5500.0
2014-12-01 11:40:00,73.47,73.55,73.47,73.53,13000.0,73.47,73.55,73.47,73.53,13000.0
2014-12-01 11:45:00,73.54,73.57,73.5,73.51,8900.0,73.54,73.57,73.5,73.51,8900.0
2014-12-01 11:50:00,73.51,73.52,73.48,73.49,8500.0,73.51,73.52,73.48,73.49,8500.0
2014-12-01 11:55:00,73.49,73.51,73.47,73.49,11500.0,73.49,73.51,73.47,73.49,11500.0
2014-12-01 12:00:00,73.51,73.54,73.49,73.5,20100.0,73.51,73.54,73.49,73.5,20100.0
2014-12-01 12:05:00,73.5,73.52,73.46,73.48,17700.0,73.5,73.52,73.46,73.48,17700.0
2014-12-01 12:10:00,73.49,73.57,73.47,73.57,15300.0,73.49,73.57,73.47,73.57,15300.0
2014-12-01 12:15:00,73.57,73.64,73.56,73.63,16500.0,73.57,73.64,73.56,73.63,16500.0
2014-12-01 12:20:00,73.64,73.68,73.61,73.68,13100.0,73.64,73.68,73.61,73.68,13100.0
2014-12-01 12:25:00,73.67,73.7,73.64,73.69,11100.0,73.67,73.7,73.64,73.69,11100.0
2014-12-01 12:30:00,73.69,73.72,73.65,73.72,8000.0,73.69,73.72,73.65,73.72,8000.0
2014-12-01 12:35:00,73.71,73.72,73.65,73.68,7500.0,73.71,73.72,73.65,73.68,7500.0
2014-12-01 12:40:00,73.69,73.73,73.68,73.72,5700.0,73.69,73.73,73.68,73.72,5700.0
2014-12-01 12:45:00,73.71,73.71,73.65,73.68,9000.0,73.71,73.71,73.65,73.68,9000.0
2014-12-01 12:50:00,73.68,73.74,73.66,73.74,19000.0,73.68,73.74,73.66,73.74,19000.0
2014-12-01 12:55:00,73.75,73.86,73.72,73.84,12900.0,73.75,73.86,73.72,73.84,12900.0
2014-12-01 13:00:00,73.84,73.91,73.83,73.83,15300.0,73.84,73.91,73.83,73.83,15300.0
2014-12-01 13:05:00,73.83,73.87,73.81,73.87,8000.0,73.83,73.87,73.81,73.87,8000.0
2014-12-01 13:10:00,73.88,73.89,73.82,73.84,9000.0,73.88,73.89,73.82,73.84,9000.0
2014-12-01 13:15:00,73.82,73.92,73.8,73.82,28900.0,73.82,73.92,73.8,73.82,28900.0
2014-12-01 13:20:00,73.81,73.84,73.79,73.82,14300.0,73.81,73.84,73.79,73.82,14300.0
2014-12-01 13:25:00,73.81,73.81,73.73,73.76,11700.0,73.81,73.81,73.73,73.76,11700.0
2014-12-01 13:30:00,73.77,73.83,73.77,73.83,13000.0,73.77,73.83,73.77,73.83,13000.0
2014-12-01 13:35:00,73.83,73.9,73.82,73.9,9600.0,73.83,73.9,73.82,73.9,9600.0
2014-12-01 13:40:00,73.9,73.91,73.86,73.88,10200.0,73.9,73.91,73.86,73.88,10200.0
2014-12-01 13:45:00,73.9,73.97,73.89,73.93,10800.0,73.9,73.97,73.89,73.93,10800.0
2014-12-01 13:50:00,73.92,73.94,73.89,73.89,28900.0,73.92,73.94,73.89,73.89,28900.0
2014-12-01 13:55:00,73.9,73.92,73.87,73.87,8100.0,73.9,73.92,73.87,73.87,8100.0
2014-12-01 14:00:00,73.88,73.89,73.85,73.86,32900.0,73.88,73.89,73.85,73.86,32900.0
2014-12-01 14:05:00,73.86,73.9,73.79,73.89,31200.0,73.86,73.9,73.79,73.89,31200.0
2014-12-01 14:10:00,73.88,73.88,73.75,73.75,28400.0,73.88,73.88,73.75,73.75,28400.0
2014-12-01 14:15:00,73.75,73.76,73.7,73.71,15400.0,73.75,73.76,73.7,73.71,15400.0
2014-12-01 14:20:00,73.71,73.73,73.68,73.68,9900.0,73.71,73.73,73.68,73.68,9900.0
2014-12-01 14:25:00,73.66,73.71,73.65,73.66,10100.0,73.66,73.71,73.65,73.66,10100.0
2014-12-01 14:30:00,73.65,73.72,73.65,73.7,11500.0,73.65,73.72,73.65,73.7,11500.0
2014-12-01 14:35:00,73.69,73.81,73.66,73.8,9500.0,73.69,73.81,73.66,73.8,9500.0
2014-12-01 14:40:00,73.79,73.81,73.74,73.8,10400.0,73.79,73.81,73.74,73.8,10400.0
2014-12-01 14:45:00,73.79,73.86,73.78,73.79,12400.0,73.79,73.86,73.78,73.79,12400.0
2014-12-01 14:50:00,73.79,73.84,73.79,73.82,12700.0,73.79,73.84,73.79,73.82,12700.0
2014-12-01 14:55:00,73.83,73.84,73.73,73.79,15700.0,73.83,73.84,73.73,73.79,15700.0
2014-12-01 15:00:00,73.78,73.9,73.75,73.89,16300.0,73.78,73.9,73.75,73.89,16300.0
2014-12-01 15:05:00,73.89,73.95,73.87,73.94,16700.0,73.89,73.95,73.87,73.94,16700.0
2014-12-01 15:10:00,73.95,73.95,73.82,73.83,40700.0,73.95,73.95,73.82,73.83,40700.0
2014-12-01 15:15:00,73.82,73.95,73.81,73.9,16300.0,73.82,73.95,73.81,73.9,16300.0
2014-12-01 15:20:00,73.9,73.95,73.89,73.94,21600.0,73.9,73.95,73.89,73.94,21600.0
2014-12-01 15:25:00,73.92,73.94,73.89,73.9,10100.0,73.92,73.94,73.89,73.9,10100.0
2014-12-01 15:30:00,73.9,73.92,73.86,73.87,16200.0,73.9,73.92,73.86,73.87,16200.0
2014-12-01 15:35:00,73.87,73.88,73.81,73.83,21200.0,73.87,73.88,73.81,73.83,21200.0
2014-12-01 15:40:00,73.84,73.85,73.81,73.83,23000.0,73.84,73.85,73.81,73.83,23000.0
2014-12-01 15:45:00,73.83,73.87,73.82,73.84,51800.0,73.83,73.87,73.82,73.84,51800.0
2014-12-01 15:50:00,73.83,73.83,73.71,73.73,46100.0,73.83,73.83,73.71,73.73,46100.0
2014-12-01 15:55:00,73.72,73.85,73.72,73.76,118100.0,73.72,73.85,73.72,73.76,118100.0
2014-12-02 09:30:00,74.0,74.0,73.56,73.68,66100.0,74.0,74.0,73.56,73.68,66100.0
2014-12-02 09:35:00,73.68,73.95,73.66,73.7,11000.0,73.68,73.95,73.66,73.7,11000.0
2014-12-02 09:40:00,73.69,73.81,73.68,73.74,6300.0,73.69,73.81,73.68,73.74,6300.0
2014-12-02 09:45:00,73.77,73.78,73.64,73.67,24500.0,73.77,73.78,73.64,73.67,24500.0
2014-12-02 09:50:00,73.67,73.67,73.46,73.48,31500.0,73.67,73.67,73.46,73.48,31500.0
2014-12-02 09:55:00,73.46,73.53,73.42,73.46,5700.0,73.46,73.53,73.42,73.46,5700.0
2014-12-02 10:00:00,73.47,73.51,73.33,73.47,16100.0,73.47,73.51,73.33,73.47,16100.0
2014-12-02 10:05:00,73.5,73.61,73.5,73.59,59300.0,73.5,73.61,73.5,73.59,59300.0
2014-12-02 10:10:00,73.56,73.57,73.41,73.41,11100.0,73.56,73.57,73.41,73.41,11100.0
2014-12-02 10:15:00,73.41,73.45,73.35,73.44,7100.0,73.41,73.45,73.35,73.44,7100.0
2014-12-02 10:20:00,73.41,73.44,73.34,73.34,7000.0,73.41,73.44,73.34,73.34,7000.0
2014-12-02 10:25:00,73.33,73.48,73.33,73.46,12300.0,73.33,73.48,73.33,73.46,12300.0
2014-12-02 10:30:00,73.44,73.5,73.4,73.43,11100.0,73.44,73.5,73.4,73.43,11100.0
2014-12-02 10:35:00,73.42,73.57,73.42,73.57,39500.0,73.42,73.57,73.42,73.57,39500.0
2014-12-02 10:40:00,73.58,73.61,73.51,73.61,32100.0,73.58,73.61,73.51,73.61,32100.0
2014-12-02 10:45:00,73.61,73.65,73.52,73.52,9100.0,73.61,73.65,73.52,73.52,9100.0
2014-12-02 10:50:00,73.52,73.6,73.49,73.52,18500.0,73.52,73.6,73.49,73.52,18500.0
2014-12-02 10:55:00,73.52,73.56,73.49,73.55,25600.0,73.52,73.56,73.49,73.55,25600.0
2014-12-02 11:00:00,73.56,73.6,73.5,73.53,13600.0,73.56,73.6,73.5,73.53,13600.0
2014-12-02 11:05:00,73.53,73.56,73.5,73.5,15600.0,73.53,73.56,73.5,73.5,15600.0
2014-12-02 11:10:00,73.5,73.57,73.38,73.39,18900.0,73.5,73.57,73.38,73.39,18900.0
2014-12-02 11:15:00,73.38,73.4,73.31,73.39,14200.0,73.38,73.4,73.31,73.39,14200.0
2014-12-02 11:20:00,73.39,73.45,73.38,73.45,11700.0,73.39,73.45,73.38,73.45,11700.0
2014-12-02 11:25:00,73.45,73.48,73.4,73.46,11300.0,73.45,73.48,73.4,73.46,11300.0
2014-12-02 11:30:00,73.45,73.51,73.45,73.48,5000.0,73.45,73.51,73.45,73.48,5000.0
2014-12-02 11:35:00,73.47,73.52,73.42,73.52,5700.0,73.47,73.52,73.42,73.52,5700.0
2014-12-02 11:40:00,73.54,73.55,73.47,73.5,15000.0,73.54,73.55,73.47,73.5,15000.0
2014-12-02 11:45:00,73.52,73.54,73.43,73.51,14700.0,73.52,73.54,73.43,73.51,14700.0
2014-12-02 11:50:00,73.5,73.52,73.49,73.51,11100.0,73.5,73.52,73.49,73.51,11100.0
2014-12-02 11:55:00,73.51,73.53,73.44,73.46,16100.0,73.51,73.53,73.44,73.46,16100.0
2014-12-02 12:00:00,73.46,73.47,73.42,73.43,5000.0,73.46,73.47,73.42,73.43,5000.0
2014-12-02 12:05:00,73.43,73.43,73.31,73.33,14000.0,73.43,73.43,73.31,73.33,14000.0
2014-12-02 12:10:00,73.33,73.35,73.29,73.31,8600.0,73.33,73.35,73.29,73.31,8600.0
2014-12-02 12:15:00,73.32,73.32,73.22,73.3,11200.0,73.32,73.32,73.22,73.3,11200.0
2014-12-02 12:20:00,73.29,73.31,73.24,73.24,8200.0,73.29,73.31,73.24,73.24,8200.0
2014-12-02 12:25:00,73.26,73.26,73.18,73.19,19800.0,73.26,73.26,73.18,73.19,19800.0
2014-12-02 12:30:00,73.19,73.25,73.1,73.1,10200.0,73.19,73.25,73.1,73.1,10200.0
2014-12-02 12:35:00,73.1,73.2,73.1,73.19,15000.0,73.1,73.2,73.1,73.19,15000.0
2014-12-02 12:40:00,73.2,73.22,73.13,73.13,9000.0,73.2,73.22,73.13,73.13,9000.0
2014-12-02 12:45:00,73.15,73.23,73.11,73.15,6700.0,73.15,73.23,73.11,73.15,6700.0
2014-12-02 12:50:00,73.15,73.18,73.13,73.16,4200.0,73.15,73.18,73.13,73.16,4200.0
2014-12-02 12:55:00,73.16,73.16,73.11,73.13,8700.0,73.16,73.16,73.11,73.13,8700.0
2014-12-02 13:00:00,73.14,73.2,73.13,73.19,8800.0,73.14,73.2,73.13,73.19,8800.0
2014-12-02 13:05:00,73.19,73.19,73.12,73.17,12800.0,73.19,73.19,73.12,73.17,12800.0
2014-12-02 13:10:00,73.17,73.22,73.17,73.18,14100.0,73.17,73.22,73.17,73.18,14100.0
2014-12-02 13:15:00,73.19,73.21,73.11,73.15,16100.0,73.19,73.21,73.11,73.15,16100.0
2014-12-02 13:20:00,73.15,73.17,73.08,73.13,6400.0,73.15,73.17,73.08,73.13,6400.0
2014-12-02 13:25:00,73.14,73.25,73.08,73.2,29000.0,73.14,73.25,73.08,73.2,29000.0
2014-12-02 13:30:00,73.21,73.27,73.18,73.24,11400.0,73.21,73.27,73.18,73.24,11400.0
2014-12-02 13:35:00,73.25,73.28,73.17,73.28,19400.0,73.25,73.28,73.17,73.28,19400.0
2014-12-02 13:40:00,73.27,73.28,73.19,73.23,11600.0,73.27,73.28,73.19,73.23,11600.0
2014-12-02 13:45:00,73.24,73.3,73.22,73.28,12800.0,73.24,73.3,73.22,73.28,12800.0
2014-12-02 13:50:00,73.28,73.3,73.24,73.25,6600.0,73.28,73.3,73.24,73.25,6600.0
2014-12-02 13:55:00,73.26,73.38,73.25,73.38,23700.0,73.26,73.38,73.25,73.38,23700.0
2014-12-02 14:00:00,73.38,73.41,73.34,73.35,17700.0,73.38,73.41,73.34,73.35,17700.0
2014-12-02 14:05:00,73.35,73.44,73.34,73.36,11900.0,73.35,73.44,73.34,73.36,11900.0
2014-12-02 14:10:00,73.36,73.46,73.36,73.43,12100.0,73.36,73.46,73.36,73.43,12100.0
2014-12-02 14:15:00,73.43,73.49,73.41,73.47,13900.0,73.43,73.49,73.41,73.47,13900.0
2014-12-02 14:20:00,73.48,73.51,73.46,73.47,16300.0,73.48,73.51,73.46,73.47,16300.0
2014-12-02 14:25:00,73.47,73.52,73.46,73.47,20200.0,73.47,73.52,73.46,73.47,20200.0
2014-12-02 14:30:00,73.48,73.51,73.47,73.48,9600.0,73.48,73.51,73.47,73.48,9600.0
2014-12-02 14:35:00,73.48,73.51,73.46,73.46,13500.0,73.48,73.51,73.46,73.46,13500.0
2014-12-02 14:40:00,73.46,73.54,73.45,73.54,13400.0,73.46,73.54,73.45,73.54,13400.0
2014-12-02 14:45:00,73.54,73.63,73.5,73.63,16100.0,73.54,73.63,73.5,73.63,16100.0
2014-12-02 14:50:00,73.63,73.64,73.53,73.59,9200.0,73.63,73.64,73.53,73.59,9200.0
2014-12-02 14:55:00,73.6,73.61,73.55,73.59,12100.0,73.6,73.61,73.55,73.59,12100.0
2014-12-02 15:00:00,73.59,73.69,73.59,73.65,20700.0,73.59,73.69,73.59,73.65,20700.0
2014-12-02 15:05:00,73.64,73.68,73.64,73.66,14500.0,73.64,73.68,73.64,73.66,14500.0
2014-12-02 15:10:00,73.66,73.66,73.58,73.64,13500.0,73.66,73.66,73.58,73.64,13500.0
2014-12-02 15:15:00,73.65,73.66,73.55,73.56,18200.0,73.65,73.66,73.55,73.56,18200.0
2014-12-02 15:20:00,73.56,73.57,73.45,73.52,17300.0,73.56,73.57,73.45,73.52,17300.0
2014-12-02 15:25:00,73.54,73.55,73.45,73.5,20300.0,73.54,73.55,73.45,73.5,20300.0
2014-12-02 15:30:00,73.5,73.59,73.5,73.59,18200.0,73.5,73.59,73.5,73.59,18200.0
2014-12-02 15:35:00,73.59,73.59,73.52,73.53,25300.0,73.59,73.59,73.52,73.53,25300.0
2014-12-02 15:40:00,73.53,73.61,73.52,73.52,19100.0,73.53,73.61,73.52,73.52,19100.0
2014-12-02 15:45:00,73.51,73.57,73.49,73.5,40500.0,73.51,73.57,73.49,73.5,40500.0
2014-12-02 15:50:00,73.49,73.5,73.4,73.41,65300.0,73.49,73.5,73.4,73.41,65300.0
2014-12-02 15:55:00,73.41,73.5,73.4,73.49,58500.0,73.41,73.5,73.4,73.49,58500.0
2014-12-03 09:30:00,73.64,73.64,73.24,73.24,29500.0,73.64,73.64,73.24,73.24,29500.0
2014-12-03 09:35:00,73.19,73.58,73.15,73.53,13500.0,73.19,73.58,73.15,73.53,13500.0
2014-12-03 09:40:00,73.52,73.6,73.46,73.47,11800.0,73.52,73.6,73.46,73.47,11800.0
2014-12-03 09:45:00,73.45,73.56,73.25,73.26,8100.0,73.45,73.56,73.25,73.26,8100.0
2014-12-03 09:50:00,73.27,73.51,73.22,73.25,80600.0,73.27,73.51,73.22,73.25,80600.0
2014-12-03 09:55:00,73.22,73.25,72.97,73.11,16800.0,73.22,73.25,72.97,73.11,16800.0
2014-12-03 10:00:00,73.12,73.14,72.92,72.95,8600.0,73.12,73.14,72.92,72.95,8600.0
2014-12-03 10:05:00,72.96,73.01,72.89,72.95,8300.0,72.96,73.01,72.89,72.95,8300.0
2014-12-03 10:10:00,72.98,73.15,72.98,73.06,10700.0,72.98,73.15,72.98,73.06,10700.0
2014-12-03 10:15:00,73.06,73.1,73.05,73.07,6100.0,73.06,73.1,73.05,73.07,6100.0
2014-12-03 10:20:00,73.07,73.19,72.97,73.16,13600.0,73.07,73.19,72.97,73.16,13600.0
2014-12-03 10:25:00,73.19,73.22,73.15,73.16,10000.0,73.19,73.22,73.15,73.16,10000.0
2014-12-03 10:30:00,73.17,73.29,73.17,73.29,8000.0,73.17,73.29,73.17,73.29,8000.0
2014-12-03 10:35:00,73.28,73.29,73.16,73.18,18200.0,73.28,73.29,73.16,73.18,18200.0
2014-12-03 10:40:00,73.2,73.23,73.19,73.2,4300.0,73.2,73.23,73.19,73.2,4300.0
2014-12-03 10:45:00,73.21,73.25,73.19,73.19,9800.0,73.21,73.25,73.19,73.19,9800.0
2014-12-03 10:50:00,73.18,73.19,73.04,73.06,18200.0,73.18,73.19,73.04,73.06,18200.0
2014-12-03 10:55:00,73.07,73.16,73.07,73.1,10400.0,73.07,73.16,73.07,73.1,10400.0
2014-12-03 11:00:00,73.1,73.17,73.09,73.15,15900.0,73.1,73.17,73.09,73.15,15900.0
2014-12-03 11:05:00,73.16,73.17,73.12,73.13,9300.0,73.16,73.17,73.12,73.13,9300.0
2014-12-03 11:10:00,73.13,73.15,73.03,73.03,12400.0,73.13,73.15,73.03,73.03,12400.0
2014-12-03 11:15:00,73.04,73.12,73.03,73.12,21800.0,73.04,73.12,73.03,73.12,21800.0
2014-12-03 11:20:00,73.12,73.18,73.12,73.16,26700.0,73.12,73.18,73.12,73.16,26700.0
2014-12-03 11:25:00,73.16,73.18,73.11,73.16,42100.0,73.16,73.18,73.11,73.16,42100.0
2014-12-03 11:30:00,73.17,73.3,73.16,73.26,19600.0,73.17,73.3,73.16,73.26,19600.0
2014-12-03 11:35:00,73.26,73.27,73.14,73.15,6000.0,73.26,73.27,73.14,73.15,6000.0
2014-12-03 11:40:00,73.16,73.22,73.11,73.22,6700.0,73.16,73.22,73.11,73.22,6700.0
2014-12-03 11:45:00,73.21,73.22,73.18,73.22,10500.0,73.21,73.22,73.18,73.22,10500.0
2014-12-03 11:50:00,73.21,73.22,73.18,73.2,11000.0,73.21,73.22,73.18,73.2,11000.0
2014-12-03 11:55:00,73.2,73.24,73.19,73.24,20300.0,73.2,73.24,73.19,73.24,20300.0
2014-12-03 12:00:00,73.24,73.28,73.24,73.28,9800.0,73.24,73.28,73.24,73.28,9800.0
2014-12-03 12:05:00,73.28,73.3,73.24,73.24,7900.0,73.28,73.3,73.24,73.24,7900.0
2014-12-03 12:10:00,73.25,73.25,73.2,73.22,6400.0,73.25,73.25,73.2,73.22,6400.0
2014-12-03 12:15:00,73.25,73.25,73.16,73.17,5200.0,73.25,73.25,73.16,73.17,5200.0
2014-12-03 12:20:00,73.19,73.26,73.19,73.21,5200.0,73.19,73.26,73.19,73.21,5200.0
2014-12-03 12:25:00,73.21,73.21,73.15,73.15,8700.0,73.21,73.21,73.15,73.15,8700.0
2014-12-03 12:30:00,73.13,73.14,73.1,73.14,6500.0,73.13,73.14,73.1,73.14,6500.0
2014-12-03 12:35:00,73.13,73.13,73.09,73.09,4800.0,73.13,73.13,73.09,73.09,4800.0
2014-12-03 12:40:00,73.08,73.15,73.06,73.14,4500.0,73.08,73.15,73.06,73.14,4500.0
2014-12-03 12:45:00,73.13,73.18,73.12,73.18,3000.0,73.13,73.18,73.12,73.18,3000.0
2014-12-03 12:50:00,73.18,73.22,73.18,73.18,3700.0,73.18,73.22,73.18,73.18,3700.0
2014-12-03 12:55:00,73.18,73.18,73.13,73.14,4900.0,73.18,73.18,73.13,73.14,4900.0
2014-12-03 13:00:00,73.14,73.22,73.14,73.21,3200.0,73.14,73.22,73.14,73.21,3200.0
2014-12-03 13:05:00,73.21,73.21,73.16,73.17,2500.0,73.21,73.21,73.16,73.17,2500.0
2014-12-03 13:10:00,73.17,73.2,73.16,73.16,6000.0,73.17,73.2,73.16,73.16,6000.0
2014-12-03 13:15:00,73.15,73.18,73.13,73.17,5300.0,73.15,73.18,73.13,73.17,5300.0
2014-12-03 13:20:00,73.17,73.24,73.17,73.22,5400.0,73.17,73.24,73.17,73.22,5400.0
2014-12-03 13:25:00,73.22,73.29,73.17,73.29,31000.0,73.22,73.29,73.17,73.29,31000.0
2014-12-03 13:30:00,73.3,73.36,73.3,73.31,12800.0,73.3,73.36,73.3,73.31,12800.0
2014-12-03 13:35:00,73.33,73.37,73.33,73.35,6600.0,73.33,73.37,73.33,73.35,6600.0
2014-12-03 13:40:00,73.36,73.39,73.36,73.38,4500.0,73.36,73.39,73.36,73.38,4500.0
2014-12-03 13:45:00,73.39,73.39,73.32,73.38,9600.0,73.39,73.39,73.32,73.38,9600.0
2014-12-03 13:50:00,73.39,73.4,73.37,73.38,2600.0,73.39,73.4,73.37,73.38,2600.0
2014-12-03 13:55:00,73.38,73.42,73.36,73.4,13500.0,73.38,73.42,73.36,73.4,13500.0
2014-12-03 14:00:00,73.37,73.39,73.34,73.38,13700.0,73.37,73.39,73.34,73.38,13700.0
2014-12-03 14:05:00,73.39,73.4,73.36,73.39,5200.0,73.39,73.4,73.36,73.39,5200.0
2014-12-03 14:10:00,73.38,73.42,73.36,73.41,11500.0,73.38,73.42,73.36,73.41,11500.0
2014-12-03 14:15:00,73.41,73.41,73.33,73.36,14800.0,73.41,73.41,73.33,73.36,14800.0
2014-12-03 14:20:00,73.37,73.39,73.34,73.34,6900.0,73.37,73.39,73.34,73.34,6900.0
2014-12-03 14:25:00,73.34,73.36,73.32,73.33,13600.0,73.34,73.36,73.32,73.33,13600.0
2014-12-03 14:30:00,73.33,73.36,73.28,73.28,10200.0,73.33,73.36,73.28,73.28,10200.0
2014-12-03 14:35:00,73.29,73.3,73.27,73.3,6000.0,73.29,73.3,73.27,73.3,6000.0
2014-12-03 14:40:00,73.3,73.3,73.24,73.27,14800.0,73.3,73.3,73.24,73.27,14800.0
2014-12-03 14:45:00,73.27,73.29,73.25,73.26,5400.0,73.27,73.29,73.25,73.26,5400.0
2014-12-03 14:50:00,73.27,73.28,73.23,73.23,6800.0,73.27,73.28,73.23,73.23,6800.0
2014-12-03 14:55:00,73.24,73.25,73.2,73.2,11200.0,73.24,73.25,73.2,73.2,11200.0
2014-12-03 15:00:00,73.21,73.22,73.19,73.2,17100.0,73.21,73.22,73.19,73.2,17100.0
2014-12-03 15:05:00,73.21,73.27,73.2,73.27,5400.0,73.21,73.27,73.2,73.27,5400.0
2014-12-03 15:10:00,73.27,73.35,73.26,73.34,10200.0,73.27,73.35,73.26,73.34,10200.0
2014-12-03 15:15:00,73.34,73.34,73.31,73.33,8200.0,73.34,73.34,73.31,73.33,8200.0
2014-12-03 15:20:00,73.33,73.37,73.32,73.34,13700.0,73.33,73.37,73.32,73.34,13700.0
2014-12-03 15:25:00,73.34,73.38,73.34,73.37,15500.0,73.34,73.38,73.34,73.37,15500.0
2014-12-03 15:30:00,73.38,73.44,73.37,73.39,25400.0,73.38,73.44,73.37,73.39,25400.0
2014-12-03 15:35:00,73.4,73.45,73.39,73.42,18200.0,73.4,73.45,73.39,73.42,18200.0
2014-12-03 15:40:00,73.43,73.44,73.34,73.34,14900.0,73.43,73.44,73.34,73.34,14900.0
2014-12-03 15:45:00,73.34,73.37,73.28,73.29,20500.0,73.34,73.37,73.28,73.29,20500.0
2014-12-03 15:50:00,73.3,73.3,73.22,73.22,60800.0,73.3,73.3,73.22,73.22,60800.0
2014-12-03 15:55:00,73.23,73.25,73.17,73.18,77400.0,73.23,73.25,73.17,73.18,77400.0
2014-12-04 09:30:00,73.03,73.12,72.74,72.85,37300.0,73.03,73.12,72.74,72.85,37300.0
2014-12-04 09:35:00,72.92,73.04,72.8,73.01,26400.0,72.92,73.04,72.8,73.01,26400.0
2014-12-04 09:40:00,73.04,73.16,73.02,73.09,15700.0,73.04,73.16,73.02,73.09,15700.0
2014-12-04 09:45:00,73.11,73.22,73.07,73.12,16900.0,73.11,73.22,73.07,73.12,16900.0
2014-12-04 09:50:00,73.14,73.2,72.97,72.97,12100.0,73.14,73.2,72.97,72.97,12100.0
2014-12-04 09:55:00,72.98,73.01,72.78,72.93,65400.0,72.98,73.01,72.78,72.93,65400.0
2014-12-04 10:00:00,72.96,73.05,72.95,73.0,10200.0,72.96,73.05,72.95,73.0,10200.0
2014-12-04 10:05:00,73.0,73.07,72.95,72.96,9900.0,73.0,73.07,72.95,72.96,9900.0
2014-12-04 10:10:00,72.98,73.09,72.96,73.08,6400.0,72.98,73.09,72.96,73.08,6400.0
2014-12-04 10:15:00,73.09,73.09,72.95,72.97,6400.0,73.09,73.09,72.95,72.97,6400.0
2014-12-04 10:20:00,72.97,72.98,72.9,72.9,8800.0,72.97,72.98,72.9,72.9,8800.0
2014-12-04 10:25:00,72.91,72.97,72.81,72.81,5700.0,72.91,72.97,72.81,72.81,5700.0
2014-12-04 10:30:00,72.82,72.84,72.74,72.78,11000.0,72.82,72.84,72.74,72.78,11000.0
2014-12-04 10:35:00,72.76,72.81,72.69,72.76,6100.0,72.76,72.81,72.69,72.76,6100.0
2014-12-04 10:40:00,72.74,72.75,72.64,72.71,13800.0,72.74,72.75,72.64,72.71,13800.0
2014-12-04 10:45:00,72.67,72.69,72.53,72.59,15800.0,72.67,72.69,72.53,72.59,15800.0
2014-12-04 10:50:00,72.59,72.68,72.59,72.61,16100.0,72.59,72.68,72.59,72.61,16100.0
2014-12-04 10:55:00,72.63,72.76,72.63,72.72,8600.0,72.63,72.76,72.63,72.72,8600.0
2014-12-04 11:00:00,72.73,72.73,72.62,72.63,17300.0,72.73,72.73,72.62,72.63,17300.0
2014-12-04 11:05:00,72.62,72.66,72.6,72.65,19700.0,72.62,72.66,72.6,72.65,19700.0
2014-12-04 11:10:00,72.67,72.81,72.67,72.77,36100.0,72.67,72.81,72.67,72.77,36100.0
2014-12-04 11:15:00,72.76,72.76,72.7,72.71,6400.0,72.76,72.76,72.7,72.71,6400.0
2014-12-04 11:20:00,72.7,72.72,72.6,72.6,9100.0,72.7,72.72,72.6,72.6,9100.0
2014-12-04 11:25:00,72.59,72.59,72.5,72.5,6500.0,72.59,72.59,72.5,72.5,6500.0
2014-12-04 11:30:00,72.49,72.6,72.4,72.6,18400.0,72.49,72.6,72.4,72.6,18400.0
2014-12-04 11:35:00,72.61,72.69,72.6,72.62,12600.0,72.61,72.69,72.6,72.62,12600.0
2014-12-04 11:40:00,72.63,72.7,72.62,72.7,5800.0,72.63,72.7,72.62,72.7,5800.0
2014-12-04 11:45:00,72.72,72.79,72.71,72.76,9300.0,72.72,72.79,72.71,72.76,9300.0
2014-12-04 11:50:00,72.75,72.82,72.72,72.82,6200.0,72.75,72.82,72.72,72.82,6200.0
2014-12-04 11:55:00,72.83,72.87,72.8,72.84,12000.0,72.83,72.87,72.8,72.84,12000.0
2014-12-04 12:00:00,72.84,72.85,72.8,72.82,4300.0,72.84,72.85,72.8,72.82,4300.0
2014-12-04 12:05:00,72.83,72.97,72.83,72.95,7000.0,72.83,72.97,72.83,72.95,7000.0
2014-12-04 12:10:00,72.94,72.95,72.89,72.89,7000.0,72.94,72.95,72.89,72.89,7000.0
2014-12-04 12:15:00,72.88,72.91,72.88,72.89,5100.0,72.88,72.91,72.88,72.89,5100.0
2014-12-04 12:20:00,72.9,72.95,72.9,72.95,5700.0,72.9,72.95,72.9,72.95,5700.0
2014-12-04 12:25:00,72.95,72.98,72.95,72.96,2900.0,72.95,72.98,72.95,72.96,2900.0
2014-12-04 12:30:00,72.98,73.15,72.97,73.06,34500.0,72.98,73.15,72.97,73.06,34500.0
2014-12-04 12:35:00,73.06,73.09,73.02,73.09,8900.0,73.06,73.09,73.02,73.09,8900.0
2014-12-04 12:40:00,73.08,73.15,73.08,73.12,7500.0,73.08,73.15,73.08,73.12,7500.0
2014-12-04 12:45:00,73.13,73.16,73.1,73.11,8500.0,73.13,73.16,73.1,73.11,8500.0
2014-12-04 12:50:00,73.11,73.12,73.0,73.12,19100.0,73.11,73.12,73.0,73.12,19100.0
2014-12-04 12:55:00,73.13,73.14,73.09,73.11,6200.0,73.13,73.14,73.09,73.11,6200.0
2014-12-04 13:00:00,73.12,73.14,73.09,73.12,7300.0,73.12,73.14,73.09,73.12,7300.0
2014-12-04 13:05:00,73.12,73.12,73.05,73.07,10700.0,73.12,73.12,73.05,73.07,10700.0
2014-12-04 13:10:00,73.08,73.08,73.05,73.06,4700.0,73.08,73.08,73.05,73.06,4700.0
2014-12-04 13:15:00,73.06,73.09,73.03,73.08,9900.0,73.06,73.09,73.03,73.08,9900.0
2014-12-04 13:20:00,73.08,73.14,73.07,73.11,9700.0,73.08,73.14,73.07,73.11,9700.0
2014-12-04 13:25:00,73.09,73.14,73.09,73.14,5000.0,73.09,73.14,73.09,73.14,5000.0
2014-12-04 13:30:00,73.14,73.16,73.13,73.15,6800.0,73.14,73.16,73.13,73.15,6800.0
2014-12-04 13:35:00,73.15,73.17,73.1,73.11,11900.0,73.15,73.17,73.1,73.11,11900.0
2014-12-04 13:40:00,73.1,73.15,73.07,73.11,10700.0,73.1,73.15,73.07,73.11,10700.0
2014-12-04 13:45:00,73.12,73.15,73.12,73.15,3900.0,73.12,73.15,73.12,73.15,3900.0
2014-12-04 13:50:00,73.14,73.19,73.13,73.17,6700.0,73.14,73.19,73.13,73.17,6700.0
2014-12-04 13:55:00,73.17,73.19,73.15,73.15,5300.0,73.17,73.19,73.15,73.15,5300.0
2014-12-04 14:00:00,73.14,73.16,73.12,73.13,11400.0,73.14,73.16,73.12,73.13,11400.0
2014-12-04 14:05:00,73.14,73.19,73.14,73.19,3700.0,73.14,73.19,73.14,73.19,3700.0
2014-12-04 14:10:00,73.21,73.21,73.19,73.19,1000.0,73.21,73.21,73.19,73.19,1000.0
2014-12-04 14:15:00,73.18,73.18,73.15,73.16,5900.0,73.18,73.18,73.15,73.16,5900.0
2014-12-04 14:20:00,73.15,73.22,73.14,73.22,11100.0,73.15,73.22,73.14,73.22,11100.0
2014-12-04 14:25:00,73.22,73.23,73.17,73.17,7700.0,73.22,73.23,73.17,73.17,7700.0
2014-12-04 14:30:00,73.17,73.17,73.1,73.17,6800.0,73.17,73.17,73.1,73.17,6800.0
2014-12-04 14:35:00,73.16,73.16,73.07,73.09,7800.0,73.16,73.16,73.07,73.09,7800.0
2014-12-04 14:40:00,73.09,73.09,73.05,73.06,4500.0,73.09,73.09,73.05,73.06,4500.0
2014-12-04 14:45:00,73.06,73.07,73.04,73.06,7600.0,73.06,73.07,73.04,73.06,7600.0
2014-12-04 14:50:00,73.06,73.06,73.02,73.04,10200.0,73.06,73.06,73.02,73.04,10200.0
2014-12-04 14:55:00,73.04,73.07,73.04,73.07,3800.0,73.04,73.07,73.04,73.07,3800.0
2014-12-04 15:00:00,73.08,73.14,73.08,73.14,6900.0,73.08,73.14,73.08,73.14,6900.0
2014-12-04 15:05:00,73.15,73.17,73.15,73.17,6500.0,73.15,73.17,73.15,73.17,6500.0
2014-12-04 15:10:00,73.17,73.18,73.14,73.16,7900.0,73.17,73.18,73.14,73.16,7900.0
2014-12-04 15:15:00,73.15,73.17,73.08,73.11,11100.0,73.15,73.17,73.08,73.11,11100.0
2014-12-04 15:20:00,73.1,73.1,72.93,72.94,15400.0,73.1,73.1,72.93,72.94,15400.0
2014-12-04 15:25:00,72.94,72.97,72.89,72.93,9100.0,72.94,72.97,72.89,72.93,9100.0
2014-12-04 15:30:00,72.91,72.91,72.88,72.91,28100.0,72.91,72.91,72.88,72.91,28100.0
2014-12-04 15:35:00,72.91,72.92,72.87,72.91,20200.0,72.91,72.92,72.87,72.91,20200.0
2014-12-04 15:40:00,72.9,72.96,72.89,72.93,11000.0,72.9,72.96,72.89,72.93,11000.0
2014-12-04 15:45:00,72.94,73.0,72.91,72.94,19400.0,72.94,73.0,72.91,72.94,19400.0
2014-12-04 15:50:00,72.95,73.04,72.95,73.03,22800.0,72.95,73.04,72.95,73.03,22800.0
2014-12-04 15:55:00,73.04,73.06,72.99,73.03,51200.0,73.04,73.06,72.99,73.03,51200.0
2014-12-05 09:30:00,73.16,73.25,73.09,73.09,187800.0,73.16,73.25,73.09,73.09,187800.0
2014-12-05 09:35:00,73.12,73.14,72.86,72.86,18500.0,73.12,73.14,72.86,72.86,18500.0
2014-12-05 09:40:00,72.87,72.87,72.69,72.78,33000.0,72.87,72.87,72.69,72.78,33000.0
2014-12-05 09:45:00,72.76,72.89,72.72,72.89,24300.0,72.76,72.89,72.72,72.89,24300.0
2014-12-05 09:50:00,72.9,73.04,72.9,73.0,4400.0,72.9,73.04,72.9,73.0,4400.0
2014-12-05 09:55:00,73.02,73.08,73.01,73.07,10100.0,73.02,73.08,73.01,73.07,10100.0
2014-12-05 10:00:00,73.07,73.07,72.88,72.89,9200.0,73.07,73.07,72.88,72.89,9200.0
2014-12-05 10:05:00,72.92,72.93,72.85,72.85,7500.0,72.92,72.93,72.85,72.85,7500.0
2014-12-05 10:10:00,72.88,72.88,72.79,72.79,23100.0,72.88,72.88,72.79,72.79,23100.0
2014-12-05 10:15:00,72.81,72.88,72.79,72.88,13100.0,72.81,72.88,72.79,72.88,13100.0
2014-12-05 10:20:00,72.87,72.87,72.77,72.78,15100.0,72.87,72.87,72.77,72.78,15100.0
2014-12-05 10:25:00,72.78,72.78,72.59,72.65,18600.0,72.78,72.78,72.59,72.65,18600.0
2014-12-05 10:30:00,72.65,72.77,72.65,72.72,9300.0,72.65,72.77,72.65,72.72,9300.0
2014-12-05 10:35:00,72.72,72.78,72.7,72.76,6200.0,72.72,72.78,72.7,72.76,6200.0
2014-12-05 10:40:00,72.78,72.78,72.74,72.77,8700.0,72.78,72.78,72.74,72.77,8700.0
2014-12-05 10:45:00,72.77,72.78,72.74,72.76,13500.0,72.77,72.78,72.74,72.76,13500.0
2014-12-05 10:50:00,72.74,72.78,72.66,72.69,11300.0,72.74,72.78,72.66,72.69,11300.0
2014-12-05 10:55:00,72.69,72.7,72.65,72.67,12000.0,72.69,72.7,72.65,72.67,12000.0
2014-12-05 11:00:00,72.69,72.77,72.68,72.73,9200.0,72.69,72.77,72.68,72.73,9200.0
2014-12-05 11:05:00,72.74,72.78,72.73,72.78,13500.0,72.74,72.78,72.73,72.78,13500.0
2014-12-05 11:10:00,72.78,72.78,72.75,72.76,17200.0,72.78,72.78,72.75,72.76,17200.0
2014-12-05 11:15:00,72.75,72.75,72.7,72.72,21200.0,72.75,72.75,72.7,72.72,21200.0
2014-12-05 11:20:00,72.7,72.72,72.67,72.71,18700.0,72.7,72.72,72.67,72.71,18700.0
2014-12-05 11:25:00,72.7,72.71,72.67,72.69,14500.0,72.7,72.71,72.67,72.69,14500.0
2014-12-05 11:30:00,72.7,72.71,72.67,72.7,11100.0,72.7,72.71,72.67,72.7,11100.0
2014-12-05 11:35:00,72.69,72.7,72.68,72.7,11700.0,72.69,72.7,72.68,72.7,11700.0
2014-12-05 11:40:00,72.7,72.74,72.69,72.7,19000.0,72.7,72.74,72.69,72.7,19000.0
2014-12-05 11:45:00,72.71,72.75,72.7,72.75,9600.0,72.71,72.75,72.7,72.75,9600.0
2014-12-05 11:50:00,72.75,72.78,72.65,72.66,46200.0,72.75,72.78,72.65,72.66,46200.0
2014-12-05 11:55:00,72.68,72.72,72.5,72.62,75600.0,72.68,72.72,72.5,72.62,75600.0
2014-12-05 12:00:00,72.62,72.66,72.41,72.52,162300.0,72.62,72.66,72.41,72.52,162300.0
2014-12-05 12:05:00,72.52,72.66,72.49,72.64,48400.0,72.52,72.66,72.49,72.64,48400.0
2014-12-05 12:10:00,72.65,72.7,72.59,72.64,33400.0,72.65,72.7,72.59,72.64,33400.0
2014-12-05 12:15:00,72.65,72.69,72.63,72.67,7500.0,72.65,72.69,72.63,72.67,7500.0
2014-12-05 12:20:00,72.66,72.69,72.61,72.69,9500.0,72.66,72.69,72.61,72.69,9500.0
2014-12-05 12:25:00,72.73,72.73,72.65,72.69,11400.0,72.73,72.73,72.65,72.69,11400.0
2014-12-05 12:30:00,72.7,72.71,72.67,72.67,16000.0,72.7,72.71,72.67,72.67,16000.0
2014-12-05 12:35:00,72.66,72.69,72.63,72.67,19700.0,72.66,72.69,72.63,72.67,19700.0
2014-12-05 12:40:00,72.66,72.68,72.66,72.66,11900.0,72.66,72.68,72.66,72.66,11900.0
2014-12-05 12:45:00,72.67,72.75,72.65,72.75,12300.0,72.67,72.75,72.65,72.75,12300.0
2014-12-05 12:50:00,72.75,72.75,72.67,72.67,12900.0,72.75,72.75,72.67,72.67,12900.0
2014-12-05 12:55:00,72.66,72.68,72.58,72.59,13300.0,72.66,72.68,72.58,72.59,13300.0
2014-12-05 13:00:00,72.59,72.64,72.59,72.6,42500.0,72.59,72.64,72.59,72.6,42500.0
2014-12-05 13:05:00,72.59,72.59,72.48,72.48,9100.0,72.59,72.59,72.48,72.48,9100.0
2014-12-05 13:10:00,72.5,72.55,72.47,72.47,5800.0,72.5,72.55,72.47,72.47,5800.0
2014-12-05 13:15:00,72.46,72.48,72.43,72.47,5600.0,72.46,72.48,72.43,72.47,5600.0
2014-12-05 13:20:00,72.46,72.51,72.44,72.47,4200.0,72.46,72.51,72.44,72.47,4200.0
2014-12-05 13:25:00,72.47,72.51,72.46,72.51,8700.0,72.47,72.51,72.46,72.51,8700.0
2014-12-05 13:30:00,72.51,72.52,72.43,72.45,23800.0,72.51,72.52,72.43,72.45,23800.0
2014-12-05 13:35:00,72.45,72.53,72.45,72.53,5000.0,72.45,72.53,72.45,72.53,5000.0
2014-12-05 13:40:00,72.55,72.65,72.53,72.56,26000.0,72.55,72.65,72.53,72.56,26000.0
2014-12-05 13:45:00,72.56,72.6,72.53,72.6,10400.0,72.56,72.6,72.53,72.6,10400.0
2014-12-05 13:50:00,72.6,72.61,72.49,72.53,64900.0,72.6,72.61,72.49,72.53,64900.0
2014-12-05 13:55:00,72.55,72.56,72.5,72.52,20600.0,72.55,72.56,72.5,72.52,20600.0
2014-12-05 14:00:00,72.52,72.58,72.5,72.54,15200.0,72.52,72.58,72.5,72.54,15200.0
2014-12-05 14:05:00,72.56,72.61,72.49,72.61,38700.0,72.56,72.61,72.49,72.61,38700.0
2014-12-05 14:10:00,72.6,72.61,72.59,72.61,7200.0,72.6,72.61,72.59,72.61,7200.0
2014-12-05 14:15:00,72.6,72.61,72.56,72.56,5600.0,72.6,72.61,72.56,72.56,5600.0
2014-12-05 14:20:00,72.56,72.61,72.56,72.56,16600.0,72.56,72.61,72.56,72.56,16600.0
2014-12-05 14:25:00,72.55,72.58,72.54,72.54,33400.0,72.55,72.58,72.54,72.54,33400.0
2014-12-05 14:30:00,72.54,72.57,72.53,72.57,8700.0,72.54,72.57,72.53,72.57,8700.0
2014-12-05 14:35:00,72.57,72.59,72.55,72.58,18600.0,72.57,72.59,72.55,72.58,18600.0
2014-12-05 14:40:00,72.57,72.59,72.54,72.59,18200.0,72.57,72.59,72.54,72.59,18200.0
2014-12-05 14:45:00,72.58,72.6,72.57,72.58,7300.0,72.58,72.6,72.57,72.58,7300.0
2014-12-05 14:50:00,72.58,72.58,72.54,72.55,20700.0,72.58,72.58,72.54,72.55,20700.0
2014-12-05 14:55:00,72.55,72.56,72.52,72.56,13100.0,72.55,72.56,72.52,72.56,13100.0
2014-12-05 15:00:00,72.56,72.56,72.42,72.49,68300.0,72.56,72.56,72.42,72.49,68300.0
2014-12-05 15:05:00,72.49,72.54,72.44,72.49,44600.0,72.49,72.54,72.44,72.49,44600.0
2014-12-05 15:10:00,72.48,72.54,72.38,72.51,89500.0,72.48,72.54,72.38,72.51,89500.0
2014-12-05 15:15:00,72.51,72.51,72.4,72.48,48000.0,72.51,72.51,72.4,72.48,48000.0
2014-12-05 15:20:00,72.47,72.52,72.39,72.4,48500.0,72.47,72.52,72.39,72.4,48500.0
2014-12-05 15:25:00,72.41,72.61,72.4,72.61,37000.0,72.41,72.61,72.4,72.61,37000.0
2014-12-05 15:30:00,72.6,72.61,72.52,72.53,16900.0,72.6,72.61,72.52,72.53,16900.0
2014-12-05 15:35:00,72.52,72.54,72.47,72.48,16400.0,72.52,72.54,72.47,72.48,16400.0
2014-12-05 15:40:00,72.47,72.53,72.47,72.47,23900.0,72.47,72.53,72.47,72.47,23900.0
2014-12-05 15:45:00,72.47,72.49,72.36,72.4,43600.0,72.47,72.49,72.36,72.4,43600.0
2014-12-05 15:50:00,72.4,72.53,72.39,72.39,174200.0,72.4,72.53,72.39,72.39,174200.0
2014-12-05 15:55:00,72.4,72.42,72.37,72.39,309500.0,72.4,72.42,72.37,72.39,309500.0
2014-12-08 09:30:00,72.4,72.43,72.12,72.27,40600.0,72.4,72.43,72.12,72.27,40600.0
2014-12-08 09:35:00,72.27,72.55,72.26,72.5,40700.0,72.27,72.55,72.26,72.5,40700.0
2014-12-08 09:40:00,72.52,72.68,72.5,72.6,21100.0,72.52,72.68,72.5,72.6,21100.0
2014-12-08 09:45:00,72.6,72.62,72.5,72.54,11900.0,72.6,72.62,72.5,72.54,11900.0
2014-12-08 09:50:00,72.54,72.64,72.53,72.58,21800.0,72.54,72.64,72.53,72.58,21800.0
2014-12-08 09:55:00,72.56,72.57,72.4,72.45,11800.0,72.56,72.57,72.4,72.45,11800.0
2014-12-08 10:00:00,72.42,72.61,72.42,72.58,18700.0,72.42,72.61,72.42,72.58,18700.0
2014-12-08 10:05:00,72.59,72.6,72.48,72.5,11300.0,72.59,72.6,72.48,72.5,11300.0
2014-12-08 10:10:00,72.53,72.55,72.44,72.48,12500.0,72.53,72.55,72.44,72.48,12500.0
2014-12-08 10:15:00,72.47,72.47,72.33,72.38,10300.0,72.47,72.47,72.33,72.38,10300.0
2014-12-08 10:20:00,72.38,72.48,72.38,72.39,13000.0,72.38,72.48,72.38,72.39,13000.0
2014-12-08 10:25:00,72.43,72.45,72.35,72.41,9800.0,72.43,72.45,72.35,72.41,9800.0
2014-12-08 10:30:00,72.41,72.47,72.39,72.41,14300.0,72.41,72.47,72.39,72.41,14300.0
2014-12-08 10:35:00,72.41,72.49,72.41,72.45,14000.0,72.41,72.49,72.41,72.45,14000.0
2014-12-08 10:40:00,72.45,72.54,72.45,72.52,10600.0,72.45,72.54,72.45,72.52,10600.0
2014-12-08 10:45:00,72.54,72.55,72.49,72.49,15400.0,72.54,72.55,72.49,72.49,15400.0
2014-12-08 10:50:00,72.52,72.6,72.5,72.59,14000.0,72.52,72.6,72.5,72.59,14000.0
2014-12-08 10:55:00,72.58,72.6,72.55,72.58,9300.0,72.58,72.6,72.55,72.58,9300.0
2014-12-08 11:00:00,72.58,72.62,72.56,72.62,9600.0,72.58,72.62,72.56,72.62,9600.0
2014-12-08 11:05:00,72.61,72.62,72.55,72.61,9300.0,72.61,72.62,72.55,72.61,9300.0
2014-12-08 11:10:00,72.61,72.68,72.6,72.64,12300.0,72.61,72.68,72.6,72.64,12300.0
2014-12-08 11:15:00,72.66,72.68,72.58,72.64,13200.0,72.66,72.68,72.58,72.64,13200.0
2014-12-08 11:20:00,72.64,72.69,72.62,72.63,11900.0,72.64,72.69,72.62,72.63,11900.0
2014-12-08 11:25:00,72.62,72.67,72.49,72.5,26900.0,72.62,72.67,72.49,72.5,26900.0
2014-12-08 11:30:00,72.52,72.67,72.52,72.65,22600.0,72.52,72.67,72.52,72.65,22600.0
2014-12-08 11:35:00,72.63,72.64,72.58,72.63,8700.0,72.63,72.64,72.58,72.63,8700.0
2014-12-08 11:40:00,72.64,72.68,72.61,72.68,15600.0,72.64,72.68,72.61,72.68,15600.0
2014-12-08 11:45:00,72.68,72.75,72.68,72.71,13300.0,72.68,72.75,72.68,72.71,13300.0
2014-12-08 11:50:00,72.72,72.78,72.7,72.77,9300.0,72.72,72.78,72.7,72.77,9300.0
2014-12-08 11:55:00,72.77,72.77,72.71,72.71,7700.0,72.77,72.77,72.71,72.71,7700.0
2014-12-08 12:00:00,72.72,72.72,72.7,72.72,6400.0,72.72,72.72,72.7,72.72,6400.0
2014-12-08 12:05:00,72.72,72.77,72.7,72.73,14300.0,72.72,72.77,72.7,72.73,14300.0
2014-12-08 12:10:00,72.73,72.74,72.51,72.51,11200.0,72.73,72.74,72.51,72.51,11200.0
2014-12-08 12:15:00,72.51,72.51,72.25,72.29,24700.0,72.51,72.51,72.25,72.29,24700.0
2014-12-08 12:20:00,72.29,72.29,72.19,72.23,13100.0,72.29,72.29,72.19,72.23,13100.0
2014-12-08 12:25:00,72.21,72.23,72.17,72.17,5600.0,72.21,72.23,72.17,72.17,5600.0
2014-12-08 12:30:00,72.17,72.19,72.11,72.17,8500.0,72.17,72.19,72.11,72.17,8500.0
2014-12-08 12:35:00,72.17,72.21,72.12,72.16,9200.0,72.17,72.21,72.12,72.16,9200.0
2014-12-08 12:40:00,72.17,72.24,72.16,72.24,13000.0,72.17,72.24,72.16,72.24,13000.0
2014-12-08 12:45:00,72.23,72.24,72.21,72.23,5100.0,72.23,72.24,72.21,72.23,5100.0
2014-12-08 12:50:00,72.21,72.21,72.12,72.13,9400.0,72.21,72.21,72.12,72.13,9400.0
2014-12-08 12:55:00,72.11,72.11,71.97,72.0,15400.0,72.11,72.11,71.97,72.0,15400.0
2014-12-08 13:00:00,72.0,72.02,71.96,72.0,5900.0,72.0,72.02,71.96,72.0,5900.0
2014-12-08 13:05:00,72.0,72.08,71.98,72.06,9600.0,72.0,72.08,71.98,72.06,9600.0
2014-12-08 13:10:00,72.06,72.11,72.04,72.1,18900.0,72.06,72.11,72.04,72.1,18900.0
2014-12-08 13:15:00,72.09,72.12,72.03,72.03,15000.0,72.09,72.12,72.03,72.03,15000.0
2014-12-08 13:20:00,72.03,72.03,71.9,71.92,10100.0,72.03,72.03,71.9,71.92,10100.0
2014-12-08 13:25:00,71.93,72.0,71.93,71.97,5100.0,71.93,72.0,71.93,71.97,5100.0
2014-12-08 13:30:00,71.97,71.98,71.87,71.88,8000.0,71.97,71.98,71.87,71.88,8000.0
2014-12-08 13:35:00,71.87,71.87,71.77,71.83,25400.0,71.87,71.87,71.77,71.83,25400.0
2014-12-08 13:40:00,71.82,71.82,71.79,71.81,5900.0,71.82,71.82,71.79,71.81,5900.0
2014-12-08 13:45:00,71.83,71.9,71.81,71.82,20400.0,71.83,71.9,71.81,71.82,20400.0
2014-12-08 13:50:00,71.8,71.89,71.8,71.88,8200.0,71.8,71.89,71.8,71.88,8200.0
2014-12-08 13:55:00,71.88,71.89,71.79,71.82,5600.0,71.88,71.89,71.79,71.82,5600.0
2014-12-08 14:00:00,71.84,71.84,71.7,71.73,13100.0,71.84,71.84,71.7,71.73,13100.0
2014-12-08 14:05:00,71.72,71.75,71.69,71.74,8000.0,71.72,71.75,71.69,71.74,8000.0
2014-12-08 14:10:00,71.75,71.75,71.66,71.66,7200.0,71.75,71.75,71.66,71.66,7200.0
2014-12-08 14:15:00,71.65,71.72,71.6,71.72,9600.0,71.65,71.72,71.6,71.72,9600.0
2014-12-08 14:20:00,71.7,71.83,71.68,71.83,24400.0,71.7,71.83,71.68,71.83,24400.0
2014-12-08 14:25:00,71.83,71.87,71.81,71.85,6000.0,71.83,71.87,71.81,71.85,6000.0
2014-12-08 14:30:00,71.85,71.95,71.84,71.95,9500.0,71.85,71.95,71.84,71.95,9500.0
2014-12-08 14:35:00,71.92,72.0,71.9,71.96,8200.0,71.92,72.0,71.9,71.96,8200.0
2014-12-08 14:40:00,71.98,72.06,71.98,72.04,9700.0,71.98,72.06,71.98,72.04,9700.0
2014-12-08 14:45:00,72.05,72.1,72.05,72.09,8000.0,72.05,72.1,72.05,72.09,8000.0
2014-12-08 14:50:00,72.09,72.13,72.07,72.13,10000.0,72.09,72.13,72.07,72.13,10000.0
2014-12-08 14:55:00,72.13,72.13,72.04,72.04,10200.0,72.13,72.13,72.04,72.04,10200.0
2014-12-08 15:00:00,72.03,72.04,71.99,72.02,13200.0,72.03,72.04,71.99,72.02,13200.0
2014-12-08 15:05:00,72.02,72.02,71.88,71.88,42600.0,72.02,72.02,71.88,71.88,42600.0
2014-12-08 15:10:00,71.88,71.95,71.88,71.95,10700.0,71.88,71.95,71.88,71.95,10700.0
2014-12-08 15:15:00,71.95,72.01,71.91,71.92,17100.0,71.95,72.01,71.91,71.92,17100.0
2014-12-08 15:20:00,71.92,72.02,71.88,71.98,21700.0,71.92,72.02,71.88,71.98,21700.0
2014-12-08 15:25:00,71.99,72.05,71.99,72.02,12300.0,71.99,72.05,71.99,72.02,12300.0
2014-12-08 15:30:00,72.03,72.03,71.96,71.98,21500.0,72.03,72.03,71.96,71.98,21500.0
2014-12-08 15:35:00,71.98,72.0,71.95,71.97,20300.0,71.98,72.0,71.95,71.97,20300.0
2014-12-08 15:40:00,71.96,72.02,71.92,71.94,26100.0,71.96,72.02,71.92,71.94,26100.0
2014-12-08 15:45:00,71.93,71.97,71.88,71.89,22100.0,71.93,71.97,71.88,71.89,22100.0
2014-12-08 15:50:00,71.89,71.97,71.88,71.92,45600.0,71.89,71.97,71.88,71.92,45600.0
2014-12-08 15:55:00,71.93,72.06,71.92,72.05,97400.0,71.93,72.06,71.92,72.05,97400.0
2014-12-09 09:30:00,71.36,71.38,71.03,71.03,49000.0,71.36,71.38,71.03,71.03,49000.0
2014-12-09 09:35:00,70.99,71.29,70.9,71.27,25500.0,70.99,71.29,70.9,71.27,25500.0
2014-12-09 09:40:00,71.33,71.38,71.15,71.28,38400.0,71.33,71.38,71.15,71.28,38400.0
2014-12-09 09:45:00,71.24,71.28,71.01,71.04,43400.0,71.24,71.28,71.01,71.04,43400.0
2014-12-09 09:50:00,71.05,71.06,71.01,71.04,22900.0,71.05,71.06,71.01,71.04,22900.0
2014-12-09 09:55:00,71.01,71.04,70.95,71.0,18900.0,71.01,71.04,70.95,71.0,18900.0
2014-12-09 10:00:00,71.01,71.02,70.95,70.98,73500.0,71.01,71.02,70.95,70.98,73500.0
2014-12-09 10:05:00,70.98,71.05,70.96,71.05,20600.0,70.98,71.05,70.96,71.05,20600.0
2014-12-09 10:10:00,71.05,71.07,70.82,70.94,18000.0,71.05,71.07,70.82,70.94,18000.0
2014-12-09 10:15:00,70.95,71.06,70.94,71.05,96000.0,70.95,71.06,70.94,71.05,96000.0
2014-12-09 10:20:00,71.04,71.04,70.87,70.89,22300.0,71.04,71.04,70.87,70.89,22300.0
2014-12-09 10:25:00,70.89,70.92,70.74,70.81,55000.0,70.89,70.92,70.74,70.81,55000.0
2014-12-09 10:30:00,70.84,70.84,70.68,70.76,27600.0,70.84,70.84,70.68,70.76,27600.0
2014-12-09 10:35:00,70.78,71.02,70.76,70.96,31400.0,70.78,71.02,70.76,70.96,31400.0
2014-12-09 10:40:00,70.94,71.02,70.94,70.98,43600.0,70.94,71.02,70.94,70.98,43600.0
2014-12-09 10:45:00,70.99,71.16,70.98,71.13,58700.0,70.99,71.16,70.98,71.13,58700.0
2014-12-09 10:50:00,71.12,71.17,71.07,71.1,25600.0,71.12,71.17,71.07,71.1,25600.0
2014-12-09 10:55:00,71.09,71.17,71.08,71.12,18400.0,71.09,71.17,71.08,71.12,18400.0
2014-12-09 11:00:00,71.09,71.13,70.98,70.99,14800.0,71.09,71.13,70.98,70.99,14800.0
2014-12-09 11:05:00,71.0,71.02,70.83,70.84,11100.0,71.0,71.02,70.83,70.84,11100.0
2014-12-09 11:10:00,70.84,70.92,70.81,70.82,9100.0,70.84,70.92,70.81,70.82,9100.0
2014-12-09 11:15:00,70.84,71.01,70.84,70.98,14600.0,70.84,71.01,70.84,70.98,14600.0
2014-12-09 11:20:00,70.98,71.06,70.98,71.04,30700.0,70.98,71.06,70.98,71.04,30700.0
2014-12-09 11:25:00,71.05,71.09,71.03,71.06,59900.0,71.05,71.09,71.03,71.06,59900.0
2014-12-09 11:30:00,71.07,71.12,71.04,71.07,26700.0,71.07,71.12,71.04,71.07,26700.0
2014-12-09 11:35:00,71.06,71.07,71.01,71.03,19400.0,71.06,71.07,71.01,71.03,19400.0
2014-12-09 11:40:00,71.04,71.07,71.02,71.07,11200.0,71.04,71.07,71.02,71.07,11200.0
2014-12-09 11:45:00,71.07,71.1,70.98,71.09,10200.0,71.07,71.1,70.98,71.09,10200.0
2014-12-09 11:50:00,71.09,71.09,70.99,71.03,8100.0,71.09,71.09,70.99,71.03,8100.0
2014-12-09 11:55:00,71.03,71.09,71.01,71.05,9900.0,71.03,71.09,71.01,71.05,9900.0
2014-12-09 12:00:00,71.04,71.05,70.93,70.95,9000.0,71.04,71.05,70.93,70.95,9000.0
2014-12-09 12:05:00,70.95,71.06,70.95,71.02,28400.0,70.95,71.06,70.95,71.02,28400.0
2014-12-09 12:10:00,71.01,71.06,71.01,71.05,18100.0,71.01,71.06,71.01,71.05,18100.0
2014-12-09 12:15:00,71.04,71.04,70.92,70.94,14200.0,71.04,71.04,70.92,70.94,14200.0
2014-12-09 12:20:00,70.96,70.97,70.82,70.85,12000.0,70.96,70.97,70.82,70.85,12000.0
2014-12-09 12:25:00,70.85,71.01,70.83,71.0,20300.0,70.85,71.01,70.83,71.0,20300.0
2014-12-09 12:30:00,71.0,71.0,70.9,70.95,25800.0,71.0,71.0,70.9,70.95,25800.0
2014-12-09 12:35:00,70.96,71.11,70.94,71.08,22500.0,70.96,71.11,70.94,71.08,22500.0
2014-12-09 12:40:00,71.08,71.15,71.02,71.06,44500.0,71.08,71.15,71.02,71.06,44500.0
2014-12-09 12:45:00,71.08,71.09,71.01,71.07,20400.0,71.08,71.09,71.01,71.07,20400.0
2014-12-09 12:50:00,71.06,71.09,71.01,71.07,26600.0,71.06,71.09,71.01,71.07,26600.0
2014-12-09 12:55:00,71.07,71.08,71.0,71.04,32500.0,71.07,71.08,71.0,71.04,32500.0
2014-12-09 13:00:00,71.04,71.1,71.02,71.06,45000.0,71.04,71.1,71.02,71.06,45000.0
2014-12-09 13:05:00,71.05,71.16,71.02,71.15,66900.0,71.05,71.16,71.02,71.15,66900.0
2014-12-09 13:10:00,71.14,71.17,71.08,71.13,74900.0,71.14,71.17,71.08,71.13,74900.0
2014-12-09 13:15:00,71.13,71.3,71.13,71.24,17800.0,71.13,71.3,71.13,71.24,17800.0
2014-12-09 13:20:00,71.24,71.24,71.14,71.17,32600.0,71.24,71.24,71.14,71.17,32600.0
2014-12-09 13:25:00,71.17,71.2,71.12,71.13,41600.0,71.17,71.2,71.12,71.13,41600.0
2014-12-09 13:30:00,71.13,71.35,71.13,71.34,68200.0,71.13,71.35,71.13,71.34,68200.0
2014-12-09 13:35:00,71.35,71.42,71.27,71.32,50600.0,71.35,71.42,71.27,71.32,50600.0
2014-12-09 13:40:00,71.33,71.33,71.18,71.2,39400.0,71.33,71.33,71.18,71.2,39400.0
2014-12-09 13:45:00,71.21,71.28,71.19,71.2,27800.0,71.21,71.28,71.19,71.2,27800.0
2014-12-09 13:50:00,71.21,71.24,71.11,71.2,36700.0,71.21,71.24,71.11,71.2,36700.0
2014-12-09 13:55:00,71.2,71.25,71.16,71.24,24700.0,71.2,71.25,71.16,71.24,24700.0
2014-12-09 14:00:00,71.26,71.35,71.26,71.31,10600.0,71.26,71.35,71.26,71.31,10600.0
2014-12-09 14:05:00,71.33,71.34,71.27,71.28,14800.0,71.33,71.34,71.27,71.28,14800.0
2014-12-09 14:10:00,71.27,71.29,71.18,71.18,9500.0,71.27,71.29,71.18,71.18,9500.0
2014-12-09 14:15:00,71.17,71.18,71.0,71.04,15100.0,71.17,71.18,71.0,71.04,15100.0
2014-12-09 14:20:00,71.02,71.16,71.0,71.15,11200.0,71.02,71.16,71.0,71.15,11200.0
2014-12-09 14:25:00,71.16,71.21,71.15,71.19,9900.0,71.16,71.21,71.15,71.19,9900.0
2014-12-09 14:30:00,71.19,71.26,71.11,71.11,15700.0,71.19,71.26,71.11,71.11,15700.0
2014-12-09 14:35:00,71.11,71.21,71.11,71.21,13100.0,71.11,71.21,71.11,71.21,13100.0
2014-12-09 14:40:00,71.22,71.31,71.2,71.31,13400.0,71.22,71.31,71.2,71.31,13400.0
2014-12-09 14:45:00,71.3,71.43,71.3,71.43,23600.0,71.3,71.43,71.3,71.43,23600.0
2014-12-09 14:50:00,71.42,71.43,71.36,71.36,18800.0,71.42,71.43,71.36,71.36,18800.0
2014-12-09 14:55:00,71.36,71.37,71.27,71.36,44500.0,71.36,71.37,71.27,71.36,44500.0
2014-12-09 15:00:00,71.36,71.47,71.36,71.45,36200.0,71.36,71.47,71.36,71.45,36200.0
2014-12-09 15:05:00,71.43,71.49,71.34,71.34,16300.0,71.43,71.49,71.34,71.34,16300.0
2014-12-09 15:10:00,71.33,71.37,71.29,71.32,34400.0,71.33,71.37,71.29,71.32,34400.0
2014-12-09 15:15:00,71.32,71.39,71.3,71.37,29800.0,71.32,71.39,71.3,71.37,29800.0
2014-12-09 15:20:00,71.37,71.4,71.3,71.3,31400.0,71.37,71.4,71.3,71.3,31400.0
2014-12-09 15:25:00,71.29,71.41,71.23,71.36,95700.0,71.29,71.41,71.23,71.36,95700.0
2014-12-09 15:30:00,71.34,71.4,71.31,71.4,24600.0,71.34,71.4,71.31,71.4,24600.0
2014-12-09 15:35:00,71.4,71.53,71.39,71.47,29000.0,71.4,71.53,71.39,71.47,29000.0
2014-12-09 15:40:00,71.47,71.52,71.42,71.5,51300.0,71.47,71.52,71.42,71.5,51300.0
2014-12-09 15:45:00,71.5,71.53,71.48,71.52,76000.0,71.5,71.53,71.48,71.52,76000.0
2014-12-09 15:50:00,71.52,71.6,71.49,71.6,79300.0,71.52,71.6,71.49,71.6,79300.0
2014-12-09 15:55:00,71.6,71.66,71.56,71.56,89200.0,71.6,71.66,71.56,71.56,89200.0
2014-12-10 09:30:00,71.56,71.9,71.05,71.43,95200.0,71.56,71.9,71.05,71.43,95200.0
2014-12-10 09:35:00,71.38,71.88,71.26,71.87,23300.0,71.38,71.88,71.26,71.87,23300.0
2014-12-10 09:40:00,71.84,71.97,71.52,71.57,17800.0,71.84,71.97,71.52,71.57,17800.0
2014-12-10 09:45:00,71.57,71.7,71.47,71.58,29600.0,71.57,71.7,71.47,71.58,29600.0
2014-12-10 09:50:00,71.56,71.6,71.3,71.32,23000.0,71.56,71.6,71.3,71.32,23000.0
2014-12-10 09:55:00,71.34,71.44,71.25,71.32,10200.0,71.34,71.44,71.25,71.32,10200.0
2014-12-10 10:00:00,71.32,71.37,71.25,71.27,6900.0,71.32,71.37,71.25,71.27,6900.0
2014-12-10 10:05:00,71.28,71.42,71.28,71.28,8900.0,71.28,71.42,71.28,71.28,8900.0
2014-12-10 10:10:00,71.28,71.44,71.24,71.41,12400.0,71.28,71.44,71.24,71.41,12400.0
2014-12-10 10:15:00,71.42,71.47,71.37,71.47,14200.0,71.42,71.47,71.37,71.47,14200.0
2014-12-10 10:20:00,71.45,71.51,71.35,71.36,11500.0,71.45,71.51,71.35,71.36,11500.0
2014-12-10 10:25:00,71.34,71.36,71.19,71.24,9800.0,71.34,71.36,71.19,71.24,9800.0
2014-12-10 10:30:00,71.25,71.25,71.03,71.05,10000.0,71.25,71.25,71.03,71.05,10000.0
2014-12-10 10:35:00,71.04,71.11,71.02,71.1,20200.0,71.04,71.11,71.02,71.1,20200.0
2014-12-10 10:40:00,71.1,71.15,71.01,71.13,18000.0,71.1,71.15,71.01,71.13,18000.0
2014-12-10 10:45:00,71.12,71.27,71.11,71.23,11500.0,71.12,71.27,71.11,71.23,11500.0
2014-12-10 10:50:00,71.23,71.4,71.17,71.39,16500.0,71.23,71.4,71.17,71.39,16500.0
2014-12-10 10:55:00,71.41,71.46,71.41,71.45,8300.0,71.41,71.46,71.41,71.45,8300.0
2014-12-10 11:00:00,71.46,71.53,71.45,71.52,11500.0,71.46,71.53,71.45,71.52,11500.0
2014-12-10 11:05:00,71.52,71.66,71.49,71.6,11700.0,71.52,71.66,71.49,71.6,11700.0
2014-12-10 11:10:00,71.61,71.61,71.4,71.46,27000.0,71.61,71.61,71.4,71.46,27000.0
2014-12-10 11:15:00,71.45,71.45,71.2,71.23,32900.0,71.45,71.45,71.2,71.23,32900.0
2014-12-10 11:20:00,71.22,71.28,71.2,71.26,21600.0,71.22,71.28,71.2,71.26,21600.0
2014-12-10 11:25:00,71.25,71.35,71.21,71.21,7200.0,71.25,71.35,71.21,71.21,7200.0
2014-12-10 11:30:00,71.22,71.24,71.01,71.09,42800.0,71.22,71.24,71.01,71.09,42800.0
2014-12-10 11:35:00,71.1,71.18,71.1,71.14,10200.0,71.1,71.18,71.1,71.14,10200.0
2014-12-10 11:40:00,71.14,71.14,71.06,71.09,10700.0,71.14,71.14,71.06,71.09,10700.0
2014-12-10 11:45:00,71.09,71.13,71.05,71.09,19900.0,71.09,71.13,71.05,71.09,19900.0
2014-12-10 11:50:00,71.06,71.34,71.06,71.33,14400.0,71.06,71.34,71.06,71.33,14400.0
2014-12-10 11:55:00,71.33,71.36,71.29,71.34,10000.0,71.33,71.36,71.29,71.34,10000.0
2014-12-10 12:00:00,71.34,71.34,71.01,71.07,61900.0,71.34,71.34,71.01,71.07,61900.0
2014-12-10 12:05:00,71.08,71.2,71.06,71.16,9400.0,71.08,71.2,71.06,71.16,9400.0
2014-12-10 12:10:00,71.16,71.22,71.12,71.18,4500.0,71.16,71.22,71.12,71.18,4500.0
2014-12-10 12:15:00,71.19,71.19,71.0,71.08,9300.0,71.19,71.19,71.0,71.08,9300.0
2014-12-10 12:20:00,71.06,71.12,71.0,71.12,5700.0,71.06,71.12,71.0,71.12,5700.0
2014-12-10 12:25:00,71.1,71.11,71.01,71.01,8700.0,71.1,71.11,71.01,71.01,8700.0
2014-12-10 12:30:00,71.02,71.03,70.84,70.95,18900.0,71.02,71.03,70.84,70.95,18900.0
2014-12-10 12:35:00,70.94,70.95,70.77,70.82,25100.0,70.94,70.95,70.77,70.82,25100.0
2014-12-10 12:40:00,70.84,70.91,70.82,70.86,11400.0,70.84,70.91,70.82,70.86,11400.0
2014-12-10 12:45:00,70.87,70.89,70.78,70.89,53500.0,70.87,70.89,70.78,70.89,53500.0
2014-12-10 12:50:00,70.89,70.94,70.8,70.93,52800.0,70.89,70.94,70.8,70.93,52800.0
2014-12-10 12:55:00,70.9,70.94,70.86,70.89,11400.0,70.9,70.94,70.86,70.89,11400.0
2014-12-10 13:00:00,70.89,70.89,70.8,70.85,30000.0,70.89,70.89,70.8,70.85,30000.0
2014-12-10 13:05:00,70.85,70.87,70.8,70.84,11600.0,70.85,70.87,70.8,70.84,11600.0
2014-12-10 13:10:00,70.84,70.94,70.83,70.9,29400.0,70.84,70.94,70.83,70.9,29400.0
2014-12-10 13:15:00,70.9,70.9,70.79,70.87,31600.0,70.9,70.9,70.79,70.87,31600.0
2014-12-10 13:20:00,70.87,70.93,70.72,70.93,70700.0,70.87,70.93,70.72,70.93,70700.0
2014-12-10 13:25:00,70.93,70.94,70.82,70.88,23000.0,70.93,70.94,70.82,70.88,23000.0
2014-12-10 13:30:00,70.88,70.92,70.78,70.81,10300.0,70.88,70.92,70.78,70.81,10300.0
2014-12-10 13:35:00,70.82,70.85,70.75,70.8,11600.0,70.82,70.85,70.75,70.8,11600.0
2014-12-10 13:40:00,70.8,70.85,70.73,70.81,10800.0,70.8,70.85,70.73,70.81,10800.0
2014-12-10 13:45:00,70.81,70.81,70.55,70.55,14100.0,70.81,70.81,70.55,70.55,14100.0
2014-12-10 13:50:00,70.54,70.7,70.53,70.6,18400.0,70.54,70.7,70.53,70.6,18400.0
2014-12-10 13:55:00,70.6,70.63,70.48,70.5,36600.0,70.6,70.63,70.48,70.5,36600.0
2014-12-10 14:00:00,70.51,70.53,70.37,70.43,23500.0,70.51,70.53,70.37,70.43,23500.0
2014-12-10 14:05:00,70.42,70.55,70.42,70.43,11200.0,70.42,70.55,70.42,70.43,11200.0
2014-12-10 14:10:00,70.42,70.43,70.3,70.34,35700.0,70.42,70.43,70.3,70.34,35700.0
2014-12-10 14:15:00,70.33,70.36,70.29,70.29,50700.0,70.33,70.36,70.29,70.29,50700.0
2014-12-10 14:20:00,70.3,70.3,70.14,70.15,25700.0,70.3,70.3,70.14,70.15,25700.0
2014-12-10 14:25:00,70.17,70.24,70.09,70.13,27400.0,70.17,70.24,70.09,70.13,27400.0
2014-12-10 14:30:00,70.1,70.15,70.01,70.13,22300.0,70.1,70.15,70.01,70.13,22300.0
2014-12-10 14:35:00,70.12,70.15,70.03,70.03,8600.0,70.12,70.15,70.03,70.03,8600.0
2014-12-10 14:40:00,70.02,70.07,69.95,69.98,22200.0,70.02,70.07,69.95,69.98,22200.0
2014-12-10 14:45:00,69.98,70.12,69.96,70.05,9400.0,69.98,70.12,69.96,70.05,9400.0
2014-12-10 14:50:00,70.06,70.08,69.99,70.05,23400.0,70.06,70.08,69.99,70.05,23400.0
2014-12-10 14:55:00,70.04,70.04,69.87,69.87,15500.0,70.04,70.04,69.87,69.87,15500.0
2014-12-10 15:00:00,69.88,70.01,69.87,69.98,90800.0,69.88,70.01,69.87,69.98,90800.0
2014-12-10 15:05:00,69.97,70.13,69.93,70.08,38000.0,69.97,70.13,69.93,70.08,38000.0
2014-12-10 15:10:00,70.08,70.17,70.08,70.12,33300.0,70.08,70.17,70.08,70.12,33300.0
2014-12-10 15:15:00,70.11,70.23,70.05,70.17,21000.0,70.11,70.23,70.05,70.17,21000.0
2014-12-10 15:20:00,70.17,70.29,70.15,70.25,24800.0,70.17,70.29,70.15,70.25,24800.0
2014-12-10 15:25:00,70.24,70.3,70.19,70.23,30600.0,70.24,70.3,70.19,70.23,30600.0
2014-12-10 15:30:00,70.23,70.28,70.13,70.26,32000.0,70.23,70.28,70.13,70.26,32000.0
2014-12-10 15:35:00,70.26,70.26,70.03,70.09,36800.0,70.26,70.26,70.03,70.09,36800.0
2014-12-10 15:40:00,70.09,70.1,69.97,70.0,45900.0,70.09,70.1,69.97,70.0,45900.0
2014-12-10 15:45:00,69.99,69.99,69.77,69.78,61100.0,69.99,69.99,69.77,69.78,61100.0
2014-12-10 15:50:00,69.78,69.89,69.74,69.88,87100.0,69.78,69.89,69.74,69.88,87100.0
2014-12-10 15:55:00,69.9,69.97,69.77,69.85,168300.0,69.9,69.97,69.77,69.85,168300.0
2014-12-11 09:30:00,70.1,70.75,70.1,70.3,27400.0,70.1,70.75,70.1,70.3,27400.0
2014-12-11 09:35:00,70.31,70.37,70.09,70.2,40900.0,70.31,70.37,70.09,70.2,40900.0
2014-12-11 09:40:00,70.21,70.34,70.0,70.23,81000.0,70.21,70.34,70.0,70.23,81000.0
2014-12-11 09:45:00,70.23,70.74,70.22,70.71,48200.0,70.23,70.74,70.22,70.71,48200.0
2014-12-11 09:50:00,70.77,70.98,70.73,70.82,47600.0,70.77,70.98,70.73,70.82,47600.0
2014-12-11 09:55:00,70.82,71.1,70.82,71.09,44600.0,70.82,71.1,70.82,71.09,44600.0
2014-12-11 10:00:00,71.07,71.14,70.9,71.1,50500.0,71.07,71.14,70.9,71.1,50500.0
2014-12-11 10:05:00,71.12,71.12,70.95,71.02,50700.0,71.12,71.12,70.95,71.02,50700.0
2014-12-11 10:10:00,70.99,71.0,70.81,70.89,45700.0,70.99,71.0,70.81,70.89,45700.0
2014-12-11 10:15:00,70.92,71.03,70.87,70.95,59900.0,70.92,71.03,70.87,70.95,59900.0
2014-12-11 10:20:00,70.96,71.06,70.91,70.99,53900.0,70.96,71.06,70.91,70.99,53900.0
2014-12-11 10:25:00,71.0,71.0,70.9,70.94,35900.0,71.0,71.0,70.9,70.94,35900.0
2014-12-11 10:30:00,70.95,70.98,70.93,70.95,60000.0,70.95,70.98,70.93,70.95,60000.0
2014-12-11 10:35:00,70.95,70.97,70.88,70.95,59400.0,70.95,70.97,70.88,70.95,59400.0
2014-12-11 10:40:00,70.96,70.96,70.88,70.95,38500.0,70.96,70.96,70.88,70.95,38500.0
2014-12-11 10:45:00,70.94,70.95,70.86,70.92,41600.0,70.94,70.95,70.86,70.92,41600.0
2014-12-11 10:50:00,70.91,70.92,70.79,70.88,30400.0,70.91,70.92,70.79,70.88,30400.0
2014-12-11 10:55:00,70.88,70.88,70.82,70.84,19800.0,70.88,70.88,70.82,70.84,19800.0
2014-12-11 11:00:00,70.84,70.84,70.75,70.79,25100.0,70.84,70.84,70.75,70.79,25100.0
2014-12-11 11:05:00,70.79,70.89,70.79,70.86,28400.0,70.79,70.89,70.79,70.86,28400.0
2014-12-11 11:10:00,70.87,70.87,70.79,70.8,25500.0,70.87,70.87,70.79,70.8,25500.0
2014-12-11 11:15:00,70.8,70.83,70.7,70.76,33800.0,70.8,70.83,70.7,70.76,33800.0
2014-12-11 11:20:00,70.78,70.84,70.72,70.79,24600.0,70.78,70.84,70.72,70.79,24600.0
2014-12-11 11:25:00,70.78,70.84,70.71,70.73,29400.0,70.78,70.84,70.71,70.73,29400.0
2014-12-11 11:30:00,70.73,70.8,70.7,70.77,25000.0,70.73,70.8,70.7,70.77,25000.0
2014-12-11 11:35:00,70.77,70.81,70.73,70.74,36400.0,70.77,70.81,70.73,70.74,36400.0
2014-12-11 11:40:00,70.74,70.8,70.59,70.62,51000.0,70.74,70.8,70.59,70.62,51000.0
2014-12-11 11:45:00,70.62,70.63,70.5,70.56,23800.0,70.62,70.63,70.5,70.56,23800.0
2014-12-11 11:50:00,70.57,70.74,70.57,70.74,34700.0,70.57,70.74,70.57,70.74,34700.0
2014-12-11 11:55:00,70.74,70.74,70.6,70.62,35800.0,70.74,70.74,70.6,70.62,35800.0
2014-12-11 12:00:00,70.63,70.68,70.59,70.66,32800.0,70.63,70.68,70.59,70.66,32800.0
2014-12-11 12:05:00,70.66,70.68,70.61,70.62,39800.0,70.66,70.68,70.61,70.62,39800.0
2014-12-11 12:10:00,70.62,70.69,70.6,70.62,41500.0,70.62,70.69,70.6,70.62,41500.0
2014-12-11 12:15:00,70.63,70.65,70.6,70.64,11500.0,70.63,70.65,70.6,70.64,11500.0
2014-12-11 12:20:00,70.65,70.67,70.62,70.65,12000.0,70.65,70.67,70.62,70.65,12000.0
2014-12-11 12:25:00,70.65,70.65,70.6,70.61,16700.0,70.65,70.65,70.6,70.61,16700.0
2014-12-11 12:30:00,70.61,70.61,70.5,70.52,16000.0,70.61,70.61,70.5,70.52,16000.0
2014-12-11 12:35:00,70.52,70.55,70.47,70.48,30600.0,70.52,70.55,70.47,70.48,30600.0
2014-12-11 12:40:00,70.48,70.49,70.3,70.39,48700.0,70.48,70.49,70.3,70.39,48700.0
2014-12-11 12:45:00,70.4,70.49,70.36,70.4,51700.0,70.4,70.49,70.36,70.4,51700.0
2014-12-11 12:50:00,70.42,70.45,70.34,70.38,41000.0,70.42,70.45,70.34,70.38,41000.0
2014-12-11 12:55:00,70.39,70.46,70.36,70.45,28000.0,70.39,70.46,70.36,70.45,28000.0
2014-12-11 13:00:00,70.44,70.48,70.4,70.48,24500.0,70.44,70.48,70.4,70.48,24500.0
2014-12-11 13:05:00,70.47,70.5,70.46,70.5,22600.0,70.47,70.5,70.46,70.5,22600.0
2014-12-11 13:10:00,70.5,70.51,70.41,70.42,17700.0,70.5,70.51,70.41,70.42,17700.0
2014-12-11 13:15:00,70.43,70.48,70.27,70.28,66600.0,70.43,70.48,70.27,70.28,66600.0
2014-12-11 13:20:00,70.28,70.36,70.27,70.27,25000.0,70.28,70.36,70.27,70.27,25000.0
2014-12-11 13:25:00,70.26,70.27,70.22,70.23,21700.0,70.26,70.27,70.22,70.23,21700.0
2014-12-11 13:30:00,70.24,70.28,70.16,70.23,32100.0,70.24,70.28,70.16,70.23,32100.0
2014-12-11 13:35:00,70.23,70.3,70.21,70.25,31700.0,70.23,70.3,70.21,70.25,31700.0
2014-12-11 13:40:00,70.26,70.31,70.25,70.29,35500.0,70.26,70.31,70.25,70.29,35500.0
2014-12-11 13:45:00,70.29,70.31,70.27,70.29,25300.0,70.29,70.31,70.27,70.29,25300.0
2014-12-11 13:50:00,70.31,70.32,70.22,70.25,31800.0,70.31,70.32,70.22,70.25,31800.0
2014-12-11 13:55:00,70.26,70.3,70.17,70.17,34900.0,70.26,70.3,70.17,70.17,34900.0
2014-12-11 14:00:00,70.18,70.3,70.16,70.27,19800.0,70.18,70.3,70.16,70.27,19800.0
2014-12-11 14:05:00,70.27,70.29,70.2,70.28,26500.0,70.27,70.29,70.2,70.28,26500.0
2014-12-11 14:10:00,70.25,70.27,70.17,70.19,29200.0,70.25,70.27,70.17,70.19,29200.0
2014-12-11 14:15:00,70.2,70.2,70.06,70.16,42000.0,70.2,70.2,70.06,70.16,42000.0
2014-12-11 14:20:00,70.16,70.19,70.08,70.12,30500.0,70.16,70.19,70.08,70.12,30500.0
2014-12-11 14:25:00,70.11,70.12,69.95,70.0,29500.0,70.11,70.12,69.95,70.0,29500.0
2014-12-11 14:30:00,69.99,70.03,69.97,69.99,30000.0,69.99,70.03,69.97,69.99,30000.0
2014-12-11 14:35:00,69.98,69.98,69.9,69.95,35400.0,69.98,69.98,69.9,69.95,35400.0
2014-12-11 14:40:00,69.97,69.98,69.88,69.94,41500.0,69.97,69.98,69.88,69.94,41500.0
2014-12-11 14:45:00,69.95,69.95,69.79,69.8,36500.0,69.95,69.95,69.79,69.8,36500.0
2014-12-11 14:50:00,69.82,69.9,69.81,69.85,19100.0,69.82,69.9,69.81,69.85,19100.0
2014-12-11 14:55:00,69.84,69.85,69.69,69.72,26700.0,69.84,69.85,69.69,69.72,26700.0
2014-12-11 15:00:00,69.74,69.86,69.72,69.83,34100.0,69.74,69.86,69.72,69.83,34100.0
2014-12-11 15:05:00,69.83,69.85,69.77,69.78,44600.0,69.83,69.85,69.77,69.78,44600.0
2014-12-11 15:10:00,69.78,69.92,69.78,69.86,95800.0,69.78,69.92,69.78,69.86,95800.0
2014-12-11 15:15:00,69.86,69.89,69.81,69.82,105000.0,69.86,69.89,69.81,69.82,105000.0
2014-12-11 15:20:00,69.81,69.86,69.79,69.85,93600.0,69.81,69.86,69.79,69.85,93600.0
2014-12-11 15:25:00,69.84,69.84,69.79,69.84,73100.0,69.84,69.84,69.79,69.84,73100.0
2014-12-11 15:30:00,69.84,69.9,69.74,69.85,181000.0,69.84,69.9,69.74,69.85,181000.0
2014-12-11 15:35:00,69.84,69.84,69.76,69.78,84700.0,69.84,69.84,69.76,69.78,84700.0
2014-12-11 15:40:00,69.78,69.96,69.75,69.89,125300.0,69.78,69.96,69.75,69.89,125300.0
2014-12-11 15:45:00,69.89,69.93,69.79,69.8,100100.0,69.89,69.93,69.79,69.8,100100.0
2014-12-11 15:50:00,69.79,69.8,69.66,69.73,123700.0,69.79,69.8,69.66,69.73,123700.0
2014-12-11 15:55:00,69.73,69.79,69.69,69.75,178100.0,69.73,69.79,69.69,69.75,178100.0
2014-12-12 09:30:00,74.18,74.58,73.71,74.44,913900.0,74.18,74.58,73.71,74.44,913900.0
2014-12-12 09:35:00,74.43,74.95,74.33,74.9,742600.0,74.43,74.95,74.33,74.9,742600.0
2014-12-12 09:40:00,74.88,75.12,74.7,74.89,566100.0,74.88,75.12,74.7,74.89,566100.0
2014-12-12 09:45:00,74.9,75.33,74.79,75.04,433600.0,74.9,75.33,74.79,75.04,433600.0
2014-12-12 09:50:00,75.04,75.39,75.0,75.08,309200.0,75.04,75.39,75.0,75.08,309200.0
2014-12-12 09:55:00,75.09,75.13,74.6,74.82,313900.0,75.09,75.13,74.6,74.82,313900.0
2014-12-12 10:00:00,74.87,75.12,74.72,74.93,202500.0,74.87,75.12,74.72,74.93,202500.0
2014-12-12 10:05:00,74.93,75.1,74.81,75.01,179600.0,74.93,75.1,74.81,75.01,179600.0
2014-12-12 10:10:00,75.03,75.09,74.75,75.0,204900.0,75.03,75.09,74.75,75.0,204900.0
2014-12-12 10:15:00,75.0,75.46,74.95,75.32,224300.0,75.0,75.46,74.95,75.32,224300.0
2014-12-12 10:20:00,75.36,75.68,75.18,75.68,216700.0,75.36,75.68,75.18,75.68,216700.0
2014-12-12 10:25:00,75.68,76.04,75.65,76.04,271600.0,75.68,76.04,75.65,76.04,271600.0
2014-12-12 10:30:00,76.04,76.04,75.86,75.98,167200.0,76.04,76.04,75.86,75.98,167200.0
2014-12-12 10:35:00,75.99,76.28,75.97,76.09,230900.0,75.99,76.28,75.97,76.09,230900.0
2014-12-12 10:40:00,76.09,76.25,75.9,76.24,152200.0,76.09,76.25,75.9,76.24,152200.0
2014-12-12 10:45:00,76.24,76.25,75.68,75.96,228900.0,76.24,76.25,75.68,75.96,228900.0
2014-12-12 10:50:00,75.93,75.94,75.57,75.63,135200.0,75.93,75.94,75.57,75.63,135200.0
2014-12-12 10:55:00,75.63,75.94,75.63,75.73,82600.0,75.63,75.94,75.63,75.73,82600.0
2014-12-12 11:00:00,75.74,75.79,75.54,75.66,115800.0,75.74,75.79,75.54,75.66,115800.0
2014-12-12 11:05:00,75.65,75.96,75.64,75.92,125700.0,75.65,75.96,75.64,75.92,125700.0
2014-12-12 11:10:00,75.92,76.18,75.8,76.12,134900.0,75.92,76.18,75.8,76.12,134900.0
2014-12-12 11:15:00,76.12,76.19,75.99,76.07,111600.0,76.12,76.19,75.99,76.07,111600.0
2014-12-12 11:20:00,76.07,76.2,76.06,76.11,100500.0,76.07,76.2,76.06,76.11,100500.0
2014-12-12 11:25:00,76.11,76.14,75.9,75.9,86200.0,76.11,76.14,75.9,75.9,86200.0
2014-12-12 11:30:00,75.88,76.19,75.87,76.16,83300.0,75.88,76.19,75.87,76.16,83300.0
2014-12-12 11:35:00,76.16,76.4,76.06,76.39,77500.0,76.16,76.4,76.06,76.39,77500.0
2014-12-12 11:40:00,76.4,76.68,76.38,76.55,153300.0,76.4,76.68,76.38,76.55,153300.0
2014-12-12 11:45:00,76.54,76.65,76.43,76.57,59200.0,76.54,76.65,76.43,76.57,59200.0
2014-12-12 11:50:00,76.56,76.57,76.3,76.35,68900.0,76.56,76.57,76.3,76.35,68900.0
2014-12-12 11:55:00,76.39,76.45,75.87,75.95,98300.0,76.39,76.45,75.87,75.95,98300.0
2014-12-12 12:00:00,75.98,76.27,75.9,76.24,97800.0,75.98,76.27,75.9,76.24,97800.0
2014-12-12 12:05:00,76.26,76.45,76.25,76.35,59200.0,76.26,76.45,76.25,76.35,59200.0
2014-12-12 12:10:00,76.37,76.5,76.33,76.49,43600.0,76.37,76.5,76.33,76.49,43600.0
2014-12-12 12:15:00,76.47,76.52,76.27,76.42,53100.0,76.47,76.52,76.27,76.42,53100.0
2014-12-12 12:20:00,76.42,76.59,76.34,76.56,40900.0,76.42,76.59,76.34,76.56,40900.0
2014-12-12 12:25:00,76.56,76.73,76.53,76.64,59300.0,76.56,76.73,76.53,76.64,59300.0
2014-12-12 12:30:00,76.64,76.73,76.52,76.6,68700.0,76.64,76.73,76.52,76.6,68700.0
2014-12-12 12:35:00,76.59,76.6,76.32,76.41,82800.0,76.59,76.6,76.32,76.41,82800.0
2014-12-12 12:40:00,76.41,76.51,76.35,76.39,47500.0,76.41,76.51,76.35,76.39,47500.0
2014-12-12 12:45:00,76.39,76.41,76.14,76.23,80600.0,76.39,76.41,76.14,76.23,80600.0
2014-12-12 12:50:00,76.24,76.24,76.05,76.09,27700.0,76.24,76.24,76.05,76.09,27700.0
2014-12-12 12:55:00,76.09,76.1,75.94,76.08,85500.0,76.09,76.1,75.94,76.08,85500.0
2014-12-12 13:00:00,76.08,76.09,75.97,76.0,55200.0,76.08,76.09,75.97,76.0,55200.0
2014-12-12 13:05:00,76.0,76.18,76.0,76.14,52500.0,76.0,76.18,76.0,76.14,52500.0
2014-12-12 13:10:00,76.14,76.23,76.06,76.23,46100.0,76.14,76.23,76.06,76.23,46100.0
2014-12-12 13:15:00,76.24,76.63,76.23,76.48,98100.0,76.24,76.63,76.23,76.48,98100.0
2014-12-12 13:20:00,76.5,76.66,76.47,76.62,46400.0,76.5,76.66,76.47,76.62,46400.0
2014-12-12 13:25:00,76.59,76.69,76.52,76.61,50700.0,76.59,76.69,76.52,76.61,50700.0
2014-12-12 13:30:00,76.61,76.85,76.51,76.77,83500.0,76.61,76.85,76.51,76.77,83500.0
2014-12-12 13:35:00,76.78,76.78,76.61,76.7,38800.0,76.78,76.78,76.61,76.7,38800.0
2014-12-12 13:40:00,76.71,76.73,76.53,76.58,45200.0,76.71,76.73,76.53,76.58,45200.0
2014-12-12 13:45:00,76.6,76.97,76.59,76.91,76100.0,76.6,76.97,76.59,76.91,76100.0
2014-12-12 13:50:00,76.92,77.1,76.92,77.1,87700.0,76.92,77.1,76.92,77.1,87700.0
2014-12-12 13:55:00,77.07,77.33,77.07,77.3,95900.0,77.07,77.33,77.07,77.3,95900.0
2014-12-12 14:00:00,77.31,77.32,76.95,77.12,113700.0,77.31,77.32,76.95,77.12,113700.0
2014-12-12 14:05:00,77.11,77.28,77.06,77.26,71100.0,77.11,77.28,77.06,77.26,71100.0
2014-12-12 14:10:00,77.26,77.27,77.15,77.21,79400.0,77.26,77.27,77.15,77.21,79400.0
2014-12-12 14:15:00,77.22,77.28,77.14,77.22,71400.0,77.22,77.28,77.14,77.22,71400.0
2014-12-12 14:20:00,77.22,77.31,77.21,77.24,75000.0,77.22,77.31,77.21,77.24,75000.0
2014-12-12 14:25:00,77.23,77.27,77.14,77.18,59200.0,77.23,77.27,77.14,77.18,59200.0
2014-12-12 14:30:00,77.19,77.28,77.15,77.26,54200.0,77.19,77.28,77.15,77.26,54200.0
2014-12-12 14:35:00,77.27,77.27,77.14,77.16,81500.0,77.27,77.27,77.14,77.16,81500.0
2014-12-12 14:40:00,77.17,77.22,77.13,77.15,64600.0,77.17,77.22,77.13,77.15,64600.0
2014-12-12 14:45:00,77.15,77.28,77.12,77.18,86700.0,77.15,77.28,77.12,77.18,86700.0
2014-12-12 14:50:00,77.19,77.28,77.17,77.26,64700.0,77.19,77.28,77.17,77.26,64700.0
2014-12-12 14:55:00,77.27,77.44,77.22,77.44,94100.0,77.27,77.44,77.22,77.44,94100.0
2014-12-12 15:00:00,77.44,77.56,77.2,77.24,169200.0,77.44,77.56,77.2,77.24,169200.0
2014-12-12 15:05:00,77.24,77.24,77.05,77.2,191000.0,77.24,77.24,77.05,77.2,191000.0
2014-12-12 15:10:00,77.19,77.35,77.09,77.34,85600.0,77.19,77.35,77.09,77.34,85600.0
2014-12-12 15:15:00,77.34,77.34,77.06,77.09,45200.0,77.34,77.34,77.06,77.09,45200.0
2014-12-12 15:20:00,77.09,77.11,76.92,76.95,119400.0,77.09,77.11,76.92,76.95,119400.0
2014-12-12 15:25:00,76.94,76.94,76.72,76.88,139800.0,76.94,76.94,76.72,76.88,139800.0
2014-12-12 15:30:00,76.84,76.85,76.67,76.68,108100.0,76.84,76.85,76.67,76.68,108100.0
2014-12-12 15:35:00,76.67,76.69,76.28,76.33,155700.0,76.67,76.69,76.28,76.33,155700.0
2014-12-12 15:40:00,76.33,76.49,76.24,76.37,177500.0,76.33,76.49,76.24,76.37,177500.0
2014-12-12 15:45:00,76.37,76.38,76.05,76.2,189500.0,76.37,76.38,76.05,76.2,189500.0
2014-12-12 15:50:00,76.2,76.21,76.05,76.09,217500.0,76.2,76.21,76.05,76.09,217500.0
2014-12-12 15:55:00,76.09,76.23,76.0,76.07,338200.0,76.09,76.23,76.0,76.07,338200.0
2014-12-15 09:30:00,75.54,76.13,75.39,75.99,521500.0,75.54,76.13,75.39,75.99,521500.0
2014-12-15 09:35:00,75.95,76.0,75.55,75.75,108300.0,75.95,76.0,75.55,75.75,108300.0
2014-12-15 09:40:00,75.73,75.85,75.35,75.36,157900.0,75.73,75.85,75.35,75.36,157900.0
2014-12-15 09:45:00,75.35,75.59,75.29,75.56,126700.0,75.35,75.59,75.29,75.56,126700.0
2014-12-15 09:50:00,75.55,75.57,75.32,75.38,146400.0,75.55,75.57,75.32,75.38,146400.0
2014-12-15 09:55:00,75.37,75.42,75.13,75.19,249100.0,75.37,75.42,75.13,75.19,249100.0
2014-12-15 10:00:00,75.19,75.2,74.85,74.89,149300.0,75.19,75.2,74.85,74.89,149300.0
2014-12-15 10:05:00,74.87,75.15,74.84,74.99,85600.0,74.87,75.15,74.84,74.99,85600.0
2014-12-15 10:10:00,74.97,75.17,74.94,75.09,157600.0,74.97,75.17,74.94,75.09,157600.0
2014-12-15 10:15:00,75.08,75.25,75.01,75.02,146400.0,75.08,75.25,75.01,75.02,146400.0
2014-12-15 10:20:00,75.01,75.01,74.78,74.83,78600.0,75.01,75.01,74.78,74.83,78600.0
2014-12-15 10:25:00,74.83,74.98,74.79,74.91,61400.0,74.83,74.98,74.79,74.91,61400.0
2014-12-15 10:30:00,74.91,74.91,74.73,74.77,62900.0,74.91,74.91,74.73,74.77,62900.0
2014-12-15 10:35:00,74.76,74.78,74.59,74.6,66700.0,74.76,74.78,74.59,74.6,66700.0
2014-12-15 10:40:00,74.61,74.64,74.38,74.39,115500.0,74.61,74.64,74.38,74.39,115500.0
2014-12-15 10:45:00,74.39,74.56,74.35,74.49,63600.0,74.39,74.56,74.35,74.49,63600.0
2014-12-15 10:50:00,74.48,74.79,74.48,74.72,156200.0,74.48,74.79,74.48,74.72,156200.0
2014-12-15 10:55:00,74.72,74.72,74.43,74.49,93400.0,74.72,74.72,74.43,74.49,93400.0
2014-12-15 11:00:00,74.48,74.51,74.22,74.29,106000.0,74.48,74.51,74.22,74.29,106000.0
2014-12-15 11:05:00,74.29,74.46,74.13,74.36,175100.0,74.29,74.46,74.13,74.36,175100.0
2014-12-15 11:10:00,74.35,74.36,74.19,74.22,74600.0,74.35,74.36,74.19,74.22,74600.0
2014-12-15 11:15:00,74.22,74.24,74.05,74.19,83400.0,74.22,74.24,74.05,74.19,83400.0
2014-12-15 11:20:00,74.19,74.32,73.82,73.85,87900.0,74.19,74.32,73.82,73.85,87900.0
2014-12-15 11:25:00,73.84,73.92,73.75,73.87,60200.0,73.84,73.92,73.75,73.87,60200.0
2014-12-15 11:30:00,73.88,73.97,73.66,73.87,64200.0,73.88,73.97,73.66,73.87,64200.0
2014-12-15 11:35:00,73.87,73.87,73.51,73.51,48400.0,73.87,73.87,73.51,73.51,48400.0
2014-12-15 11:40:00,73.53,73.77,73.41,73.74,60100.0,73.53,73.77,73.41,73.74,60100.0
2014-12-15 11:45:00,73.73,73.83,73.61,73.67,116000.0,73.73,73.83,73.61,73.67,116000.0
2014-12-15 11:50:00,73.65,73.76,73.58,73.58,36200.0,73.65,73.76,73.58,73.58,36200.0
2014-12-15 11:55:00,73.59,73.8,73.56,73.73,52800.0,73.59,73.8,73.56,73.73,52800.0
2014-12-15 12:00:00,73.72,74.01,73.69,73.97,47400.0,73.72,74.01,73.69,73.97,47400.0
2014-12-15 12:05:00,73.96,74.25,73.93,74.03,72000.0,73.96,74.25,73.93,74.03,72000.0
2014-12-15 12:10:00,74.0,74.09,73.95,74.0,41900.0,74.0,74.09,73.95,74.0,41900.0
2014-12-15 12:15:00,74.03,74.04,73.88,73.99,43200.0,74.03,74.04,73.88,73.99,43200.0
2014-12-15 12:20:00,73.99,74.08,73.92,74.05,56400.0,73.99,74.08,73.92,74.05,56400.0
2014-12-15 12:25:00,74.05,74.26,74.01,74.14,133300.0,74.05,74.26,74.01,74.14,133300.0
2014-12-15 12:30:00,74.16,74.2,73.96,74.02,135300.0,74.16,74.2,73.96,74.02,135300.0
2014-12-15 12:35:00,74.02,74.09,73.88,74.0,104800.0,74.02,74.09,73.88,74.0,104800.0
2014-12-15 12:40:00,74.01,74.04,73.95,74.0,65000.0,74.01,74.04,73.95,74.0,65000.0
2014-12-15 12:45:00,74.01,74.03,73.83,73.97,45600.0,74.01,74.03,73.83,73.97,45600.0
2014-12-15 12:50:00,73.98,74.02,73.72,73.82,89000.0,73.98,74.02,73.72,73.82,89000.0
2014-12-15 12:55:00,73.82,73.91,73.7,73.74,167600.0,73.82,73.91,73.7,73.74,167600.0
2014-12-15 13:00:00,73.75,73.79,73.73,73.73,92800.0,73.75,73.79,73.73,73.73,92800.0
2014-12-15 13:05:00,73.72,73.77,73.57,73.59,47200.0,73.72,73.77,73.57,73.59,47200.0
2014-12-15 13:10:00,73.57,73.69,73.22,73.27,73100.0,73.57,73.69,73.22,73.27,73100.0
2014-12-15 13:15:00,73.27,73.36,73.21,73.25,94700.0,73.27,73.36,73.21,73.25,94700.0
2014-12-15 13:20:00,73.25,73.31,73.21,73.22,146100.0,73.25,73.31,73.21,73.22,146100.0
2014-12-15 13:25:00,73.24,73.38,73.16,73.31,81700.0,73.24,73.38,73.16,73.31,81700.0
2014-12-15 13:30:00,73.3,73.33,73.14,73.31,69100.0,73.3,73.33,73.14,73.31,69100.0
2014-12-15 13:35:00,73.3,73.33,73.2,73.27,80400.0,73.3,73.33,73.2,73.27,80400.0
2014-12-15 13:40:00,73.26,73.34,73.14,73.26,88200.0,73.26,73.34,73.14,73.26,88200.0
2014-12-15 13:45:00,73.26,73.26,72.84,72.84,99700.0,73.26,73.26,72.84,72.84,99700.0
2014-12-15 13:50:00,72.85,73.25,72.85,73.16,52000.0,72.85,73.25,72.85,73.16,52000.0
2014-12-15 13:55:00,73.16,73.2,72.95,73.11,54400.0,73.16,73.2,72.95,73.11,54400.0
2014-12-15 14:00:00,73.13,73.19,73.05,73.07,40600.0,73.13,73.19,73.05,73.07,40600.0
2014-12-15 14:05:00,73.09,73.1,72.9,73.07,37600.0,73.09,73.1,72.9,73.07,37600.0
2014-12-15 14:10:00,73.07,73.17,72.99,73.09,50400.0,73.07,73.17,72.99,73.09,50400.0
2014-12-15 14:15:00,73.08,73.23,73.02,73.23,42100.0,73.08,73.23,73.02,73.23,42100.0
2014-12-15 14:20:00,73.23,73.41,73.17,73.3,199200.0,73.23,73.41,73.17,73.3,199200.0
2014-12-15 14:25:00,73.28,73.64,73.23,73.63,265900.0,73.28,73.64,73.23,73.63,265900.0
2014-12-15 14:30:00,73.64,73.72,73.56,73.57,82500.0,73.64,73.72,73.56,73.57,82500.0
2014-12-15 14:35:00,73.56,73.66,73.48,73.54,78400.0,73.56,73.66,73.48,73.54,78400.0
2014-12-15 14:40:00,73.56,73.79,73.44,73.49,114300.0,73.56,73.79,73.44,73.49,114300.0
2014-12-15 14:45:00,73.49,73.6,73.47,73.56,44400.0,73.49,73.6,73.47,73.56,44400.0
2014-12-15 14:50:00,73.56,73.75,73.51,73.58,72800.0,73.56,73.75,73.51,73.58,72800.0
2014-12-15 14:55:00,73.57,73.65,73.49,73.58,41500.0,73.57,73.65,73.49,73.58,41500.0
2014-12-15 15:00:00,73.58,73.64,73.5,73.52,66600.0,73.58,73.64,73.5,73.52,66600.0
2014-12-15 15:05:00,73.53,73.55,73.44,73.5,74300.0,73.53,73.55,73.44,73.5,74300.0
2014-12-15 15:10:00,73.51,73.58,73.48,73.51,70800.0,73.51,73.58,73.48,73.51,70800.0
2014-12-15 15:15:00,73.51,73.52,73.29,73.44,102500.0,73.51,73.52,73.29,73.44,102500.0
2014-12-15 15:20:00,73.43,73.49,73.32,73.41,62100.0,73.43,73.49,73.32,73.41,62100.0
2014-12-15 15:25:00,73.41,73.41,73.05,73.05,67300.0,73.41,73.41,73.05,73.05,67300.0
2014-12-15 15:30:00,73.05,73.13,73.0,73.01,88300.0,73.05,73.13,73.0,73.01,88300.0
2014-12-15 15:35:00,73.01,73.3,73.01,73.25,124600.0,73.01,73.3,73.01,73.25,124600.0
2014-12-15 15:40:00,73.25,73.27,73.13,73.15,135600.0,73.25,73.27,73.13,73.15,135600.0
2014-12-15 15:45:00,73.15,73.15,72.97,73.02,253400.0,73.15,73.15,72.97,73.02,253400.0
2014-12-15 15:50:00,73.02,73.09,73.0,73.07,253100.0,73.02,73.09,73.0,73.07,253100.0
2014-12-15 15:55:00,73.07,73.17,73.02,73.04,291700.0,73.07,73.17,73.02,73.04,291700.0
2014-12-16 09:30:00,72.87,73.07,72.51,73.0,119000.0,72.87,73.07,72.51,73.0,119000.0
2014-12-16 09:35:00,73.0,73.19,72.71,73.04,34900.0,73.0,73.19,72.71,73.04,34900.0
2014-12-16 09:40:00,73.04,73.22,72.78,73.22,57500.0,73.04,73.22,72.78,73.22,57500.0
2014-12-16 09:45:00,73.22,73.27,73.12,73.2,65300.0,73.22,73.27,73.12,73.2,65300.0
2014-12-16 09:50:00,73.22,73.25,72.98,73.02,72100.0,73.22,73.25,72.98,73.02,72100.0
2014-12-16 09:55:00,73.01,73.01,72.77,72.94,68300.0,73.01,73.01,72.77,72.94,68300.0
2014-12-16 10:00:00,72.95,73.25,72.92,73.16,82500.0,72.95,73.25,72.92,73.16,82500.0
2014-12-16 10:05:00,73.15,73.24,73.0,73.08,65200.0,73.15,73.24,73.0,73.08,65200.0
2014-12-16 10:10:00,73.09,73.16,72.85,72.91,95900.0,73.09,73.16,72.85,72.91,95900.0
2014-12-16 10:15:00,72.91,73.42,72.88,73.42,132400.0,72.91,73.42,72.88,73.42,132400.0
2014-12-16 10:20:00,73.4,73.74,73.27,73.69,74500.0,73.4,73.74,73.27,73.69,74500.0
2014-12-16 10:25:00,73.71,73.72,73.56,73.67,42600.0,73.71,73.72,73.56,73.67,42600.0
2014-12-16 10:30:00,73.67,73.67,73.28,73.33,35500.0,73.67,73.67,73.28,73.33,35500.0
2014-12-16 10:35:00,73.3,73.4,73.26,73.35,67000.0,73.3,73.4,73.26,73.35,67000.0
2014-12-16 10:40:00,73.34,73.34,73.2,73.27,30700.0,73.34,73.34,73.2,73.27,30700.0
2014-12-16 10:45:00,73.27,73.46,73.18,73.18,29800.0,73.27,73.46,73.18,73.18,29800.0
2014-12-16 10:50:00,73.19,73.41,73.18,73.41,25200.0,73.19,73.41,73.18,73.41,25200.0
2014-12-16 10:55:00,73.42,73.53,73.35,73.45,36200.0,73.42,73.53,73.35,73.45,36200.0
2014-12-16 11:00:00,73.47,73.48,73.3,73.37,21300.0,73.47,73.48,73.3,73.37,21300.0
2014-12-16 11:05:00,73.4,73.41,73.19,73.2,19400.0,73.4,73.41,73.19,73.2,19400.0
2014-12-16 11:10:00,73.22,73.33,73.14,73.25,22800.0,73.22,73.33,73.14,73.25,22800.0
2014-12-16 11:15:00,73.26,73.41,73.24,73.4,19800.0,73.26,73.41,73.24,73.4,19800.0
2014-12-16 11:20:00,73.4,73.47,73.38,73.4,39600.0,73.4,73.47,73.38,73.4,39600.0
2014-12-16 11:25:00,73.42,73.54,73.33,73.5,132400.0,73.42,73.54,73.33,73.5,132400.0
2014-12-16 11:30:00,73.49,73.8,73.45,73.6,96000.0,73.49,73.8,73.45,73.6,96000.0
2014-12-16 11:35:00,73.58,73.65,73.49,73.5,21400.0,73.58,73.65,73.49,73.5,21400.0
2014-12-16 11:40:00,73.5,73.64,73.49,73.61,58800.0,73.5,73.64,73.49,73.61,58800.0
2014-12-16 11:45:00,73.64,73.65,73.52,73.58,54800.0,73.64,73.65,73.52,73.58,54800.0
2014-12-16 11:50:00,73.57,73.6,73.52,73.57,49700.0,73.57,73.6,73.52,73.57,49700.0
2014-12-16 11:55:00,73.57,73.59,73.44,73.45,23000.0,73.57,73.59,73.44,73.45,23000.0
2014-12-16 12:00:00,73.47,73.49,73.34,73.4,47800.0,73.47,73.49,73.34,73.4,47800.0
2014-12-16 12:05:00,73.4,73.46,73.25,73.25,23300.0,73.4,73.46,73.25,73.25,23300.0
2014-12-16 12:10:00,73.27,73.41,73.27,73.3,19900.0,73.27,73.41,73.27,73.3,19900.0
2014-12-16 12:15:00,73.31,73.42,73.31,73.35,39300.0,73.31,73.42,73.31,73.35,39300.0
2014-12-16 12:20:00,73.36,73.37,73.15,73.17,12300.0,73.36,73.37,73.15,73.17,12300.0
2014-12-16 12:25:00,73.2,73.33,73.2,73.23,11200.0,73.2,73.33,73.2,73.23,11200.0
2014-12-16 12:30:00,73.25,73.35,73.24,73.34,18200.0,73.25,73.35,73.24,73.34,18200.0
2014-12-16 12:35:00,73.35,73.4,73.3,73.38,17100.0,73.35,73.4,73.3,73.38,17100.0
2014-12-16 12:40:00,73.39,73.46,73.26,73.27,28700.0,73.39,73.46,73.26,73.27,28700.0
2014-12-16 12:45:00,73.28,73.29,73.09,73.2,12900.0,73.28,73.29,73.09,73.2,12900.0
2014-12-16 12:50:00,73.2,73.27,73.07,73.08,12100.0,73.2,73.27,73.07,73.08,12100.0
2014-12-16 12:55:00,73.08,73.15,72.96,72.96,20100.0,73.08,73.15,72.96,72.96,20100.0
2014-12-16 13:00:00,72.97,73.09,72.96,73.09,49400.0,72.97,73.09,72.96,73.09,49400.0
2014-12-16 13:05:00,73.1,73.13,72.99,73.02,29800.0,73.1,73.13,72.99,73.02,29800.0
2014-12-16 13:10:00,73.01,73.01,72.65,72.74,24800.0,73.01,73.01,72.65,72.74,24800.0
2014-12-16 13:15:00,72.75,72.92,72.75,72.92,54500.0,72.75,72.92,72.75,72.92,54500.0
2014-12-16 13:20:00,72.9,72.96,72.82,72.82,17600.0,72.9,72.96,72.82,72.82,17600.0
2014-12-16 13:25:00,72.8,72.92,72.8,72.92,16700.0,72.8,72.92,72.8,72.92,16700.0
2014-12-16 13:30:00,72.88,73.0,72.75,72.94,24900.0,72.88,73.0,72.75,72.94,24900.0
2014-12-16 13:35:00,72.97,73.09,72.96,73.08,13200.0,72.97,73.09,72.96,73.08,13200.0
2014-12-16 13:40:00,73.07,73.24,73.06,73.18,53100.0,73.07,73.24,73.06,73.18,53100.0
2014-12-16 13:45:00,73.17,73.18,73.07,73.13,11000.0,73.17,73.18,73.07,73.13,11000.0
2014-12-16 13:50:00,73.12,73.3,73.12,73.24,28000.0,73.12,73.3,73.12,73.24,28000.0
2014-12-16 13:55:00,73.23,73.27,73.13,73.16,20900.0,73.23,73.27,73.13,73.16,20900.0
2014-12-16 14:00:00,73.18,73.28,73.14,73.16,16600.0,73.18,73.28,73.14,73.16,16600.0
2014-12-16 14:05:00,73.14,73.29,73.14,73.23,11300.0,73.14,73.29,73.14,73.23,11300.0
2014-12-16 14:10:00,73.23,73.3,73.18,73.25,24700.0,73.23,73.3,73.18,73.25,24700.0
2014-12-16 14:15:00,73.25,73.25,73.03,73.11,16900.0,73.25,73.25,73.03,73.11,16900.0
2014-12-16 14:20:00,73.1,73.21,73.09,73.09,12400.0,73.1,73.21,73.09,73.09,12400.0
2014-12-16 14:25:00,73.07,73.14,73.07,73.11,22300.0,73.07,73.14,73.07,73.11,22300.0
2014-12-16 14:30:00,73.1,73.18,73.02,73.03,15900.0,73.1,73.18,73.02,73.03,15900.0
2014-12-16 14:35:00,73.0,73.05,72.96,73.04,15000.0,73.0,73.05,72.96,73.04,15000.0
2014-12-16 14:40:00,73.04,73.22,72.98,73.05,23200.0,73.04,73.22,72.98,73.05,23200.0
2014-12-16 14:45:00,73.0,73.11,72.95,73.02,15900.0,73.0,73.11,72.95,73.02,15900.0
2014-12-16 14:50:00,73.01,73.02,72.8,72.88,15400.0,73.01,73.02,72.8,72.88,15400.0
2014-12-16 14:55:00,72.9,72.96,72.89,72.94,13600.0,72.9,72.96,72.89,72.94,13600.0
2014-12-16 15:00:00,72.93,73.06,72.84,73.0,12700.0,72.93,73.06,72.84,73.0,12700.0
2014-12-16 15:05:00,72.99,73.03,72.8,72.91,34900.0,72.99,73.03,72.8,72.91,34900.0
2014-12-16 15:10:00,72.91,72.94,72.79,72.83,15600.0,72.91,72.94,72.79,72.83,15600.0
2014-12-16 15:15:00,72.83,73.01,72.83,72.96,41100.0,72.83,73.01,72.83,72.96,41100.0
2014-12-16 15:20:00,72.96,73.05,72.86,72.91,50800.0,72.96,73.05,72.86,72.91,50800.0
2014-12-16 15:25:00,72.91,72.96,72.83,72.89,54800.0,72.91,72.96,72.83,72.89,54800.0
2014-12-16 15:30:00,72.88,73.05,72.86,72.94,67800.0,72.88,73.05,72.86,72.94,67800.0
2014-12-16 15:35:00,72.94,72.98,72.77,72.8,74000.0,72.94,72.98,72.77,72.8,74000.0
2014-12-16 15:40:00,72.81,72.82,72.58,72.62,100600.0,72.81,72.82,72.58,72.62,100600.0
2014-12-16 15:45:00,72.62,72.79,72.61,72.75,51400.0,72.62,72.79,72.61,72.75,51400.0
2014-12-16 15:50:00,72.74,72.75,72.4,72.56,106100.0,72.74,72.75,72.4,72.56,106100.0
2014-12-16 15:55:00,72.55,72.55,72.31,72.32,157300.0,72.55,72.55,72.31,72.32,157300.0
2014-12-17 09:30:00,72.59,72.99,72.16,72.35,68600.0,72.59,72.99,72.16,72.35,68600.0
2014-12-17 09:35:00,72.35,72.7,72.33,72.69,48200.0,72.35,72.7,72.33,72.69,48200.0
2014-12-17 09:40:00,72.72,73.0,72.44,72.98,31700.0,72.72,73.0,72.44,72.98,31700.0
2014-12-17 09:45:00,72.98,73.18,72.95,72.96,42800.0,72.98,73.18,72.95,72.96,42800.0
2014-12-17 09:50:00,72.99,73.19,72.96,73.12,24400.0,72.99,73.19,72.96,73.12,24400.0
2014-12-17 09:55:00,73.12,73.19,73.01,73.05,13500.0,73.12,73.19,73.01,73.05,13500.0
2014-12-17 10:00:00,73.04,73.12,72.88,73.07,34800.0,73.04,73.12,72.88,73.07,34800.0
2014-12-17 10:05:00,73.04,73.06,72.82,73.0,26200.0,73.04,73.06,72.82,73.0,26200.0
2014-12-17 10:10:00,73.02,73.14,72.94,73.14,18200.0,73.02,73.14,72.94,73.14,18200.0
2014-12-17 10:15:00,73.13,73.13,72.86,73.05,13500.0,73.13,73.13,72.86,73.05,13500.0
2014-12-17 10:20:00,73.06,73.07,72.95,72.95,6800.0,73.06,73.07,72.95,72.95,6800.0
2014-12-17 10:25:00,72.94,72.95,72.82,72.84,19000.0,72.94,72.95,72.82,72.84,19000.0
2014-12-17 10:30:00,72.82,72.89,72.75,72.81,15900.0,72.82,72.89,72.75,72.81,15900.0
2014-12-17 10:35:00,72.8,72.86,72.68,72.81,18300.0,72.8,72.86,72.68,72.81,18300.0
2014-12-17 10:40:00,72.8,72.82,72.7,72.8,12000.0,72.8,72.82,72.7,72.8,12000.0
2014-12-17 10:45:00,72.81,73.1,72.81,73.05,24000.0,72.81,73.1,72.81,73.05,24000.0
2014-12-17 10:50:00,73.03,73.07,72.95,73.02,22900.0,73.03,73.07,72.95,73.02,22900.0
2014-12-17 10:55:00,73.02,73.11,72.95,73.08,30100.0,73.02,73.11,72.95,73.08,30100.0
2014-12-17 11:00:00,73.09,73.15,73.02,73.15,13000.0,73.09,73.15,73.02,73.15,13000.0
2014-12-17 11:05:00,73.12,73.14,72.98,73.0,19400.0,73.12,73.14,72.98,73.0,19400.0
2014-12-17 11:10:00,73.01,73.03,72.84,72.85,14100.0,73.01,73.03,72.84,72.85,14100.0
2014-12-17 11:15:00,72.86,73.09,72.83,73.08,31100.0,72.86,73.09,72.83,73.08,31100.0
2014-12-17 11:20:00,73.09,73.27,73.03,73.26,22800.0,73.09,73.27,73.03,73.26,22800.0
2014-12-17 11:25:00,73.26,73.35,73.24,73.28,18400.0,73.26,73.35,73.24,73.28,18400.0
2014-12-17 11:30:00,73.29,73.34,73.24,73.29,38300.0,73.29,73.34,73.24,73.29,38300.0
2014-12-17 11:35:00,73.3,73.61,73.3,73.59,34500.0,73.3,73.61,73.3,73.59,34500.0
2014-12-17 11:40:00,73.59,73.71,73.51,73.54,39400.0,73.59,73.71,73.51,73.54,39400.0
2014-12-17 11:45:00,73.57,73.81,73.56,73.72,42300.0,73.57,73.81,73.56,73.72,42300.0
2014-12-17 11:50:00,73.71,73.71,73.53,73.67,13900.0,73.71,73.71,73.53,73.67,13900.0
2014-12-17 11:55:00,73.68,73.84,73.66,73.84,25400.0,73.68,73.84,73.66,73.84,25400.0
2014-12-17 12:00:00,73.84,73.86,73.7,73.71,26500.0,73.84,73.86,73.7,73.71,26500.0
2014-12-17 12:05:00,73.71,73.72,73.59,73.67,14100.0,73.71,73.72,73.59,73.67,14100.0
2014-12-17 12:10:00,73.66,73.67,73.54,73.59,16600.0,73.66,73.67,73.54,73.59,16600.0
2014-12-17 12:15:00,73.59,73.63,73.57,73.58,17500.0,73.59,73.63,73.57,73.58,17500.0
2014-12-17 12:20:00,73.58,73.66,73.56,73.56,39000.0,73.58,73.66,73.56,73.56,39000.0
2014-12-17 12:25:00,73.56,73.56,73.42,73.44,17100.0,73.56,73.56,73.42,73.44,17100.0
2014-12-17 12:30:00,73.44,73.58,73.42,73.54,12300.0,73.44,73.58,73.42,73.54,12300.0
2014-12-17 12:35:00,73.54,73.58,73.48,73.53,31000.0,73.54,73.58,73.48,73.53,31000.0
2014-12-17 12:40:00,73.51,73.58,73.49,73.55,25500.0,73.51,73.58,73.49,73.55,25500.0
2014-12-17 12:45:00,73.53,73.62,73.53,73.56,22600.0,73.53,73.62,73.53,73.56,22600.0
2014-12-17 12:50:00,73.59,73.72,73.59,73.66,21000.0,73.59,73.72,73.59,73.66,21000.0
2014-12-17 12:55:00,73.65,73.68,73.61,73.64,16000.0,73.65,73.68,73.61,73.64,16000.0
2014-12-17 13:00:00,73.67,73.71,73.64,73.64,14800.0,73.67,73.71,73.64,73.64,14800.0
2014-12-17 13:05:00,73.64,73.73,73.61,73.72,17000.0,73.64,73.73,73.61,73.72,17000.0
2014-12-17 13:10:00,73.71,73.75,73.69,73.73,20600.0,73.71,73.75,73.69,73.73,20600.0
2014-12-17 13:15:00,73.72,73.8,73.71,73.78,19000.0,73.72,73.8,73.71,73.78,19000.0
2014-12-17 13:20:00,73.78,73.82,73.76,73.79,15600.0,73.78,73.82,73.76,73.79,15600.0
2014-12-17 13:25:00,73.78,73.94,73.77,73.94,20500.0,73.78,73.94,73.77,73.94,20500.0
2014-12-17 13:30:00,73.93,73.99,73.88,73.98,32800.0,73.93,73.99,73.88,73.98,32800.0
2014-12-17 13:35:00,73.98,74.01,73.95,74.0,38000.0,73.98,74.01,73.95,74.0,38000.0
2014-12-17 13:40:00,74.0,74.01,73.96,74.0,27200.0,74.0,74.01,73.96,74.0,27200.0
2014-12-17 13:45:00,74.0,74.0,73.82,73.89,33100.0,74.0,74.0,73.82,73.89,33100.0
2014-12-17 13:50:00,73.88,73.94,73.85,73.85,13600.0,73.88,73.94,73.85,73.85,13600.0
2014-12-17 13:55:00,73.86,74.0,73.84,74.0,25300.0,73.86,74.0,73.84,74.0,25300.0
2014-12-17 14:00:00,74.0,74.57,73.94,74.38,138100.0,74.0,74.57,73.94,74.38,138100.0
2014-12-17 14:05:00,74.34,74.5,74.26,74.28,83800.0,74.34,74.5,74.26,74.28,83800.0
2014-12-17 14:10:00,74.28,74.37,74.11,74.14,117600.0,74.28,74.37,74.11,74.14,117600.0
2014-12-17 14:15:00,74.14,74.19,74.04,74.13,54400.0,74.14,74.19,74.04,74.13,54400.0
2014-12-17 14:20:00,74.14,74.23,74.0,74.23,39100.0,74.14,74.23,74.0,74.23,39100.0
2014-12-17 14:25:00,74.19,74.22,74.0,74.01,56200.0,74.19,74.22,74.0,74.01,56200.0
2014-12-17 14:30:00,74.02,74.2,73.9,74.16,120800.0,74.02,74.2,73.9,74.16,120800.0
2014-12-17 14:35:00,74.18,74.33,74.16,74.22,46100.0,74.18,74.33,74.16,74.22,46100.0
2014-12-17 14:40:00,74.2,74.2,73.85,74.03,72600.0,74.2,74.2,73.85,74.03,72600.0
2014-12-17 14:45:00,74.02,74.05,73.88,73.95,44700.0,74.02,74.05,73.88,73.95,44700.0
2014-12-17 14:50:00,73.95,74.08,73.9,74.05,45100.0,73.95,74.08,73.9,74.05,45100.0
2014-12-17 14:55:00,74.06,74.08,73.88,73.94,67800.0,74.06,74.08,73.88,73.94,67800.0
2014-12-17 15:00:00,73.95,73.96,73.73,73.89,46000.0,73.95,73.96,73.73,73.89,46000.0
2014-12-17 15:05:00,73.9,73.97,73.81,73.9,30500.0,73.9,73.97,73.81,73.9,30500.0
2014-12-17 15:10:00,73.91,74.01,73.87,74.0,42800.0,73.91,74.01,73.87,74.0,42800.0
2014-12-17 15:15:00,74.0,74.01,73.9,73.99,62100.0,74.0,74.01,73.9,73.99,62100.0
2014-12-17 15:20:00,74.0,74.01,73.82,73.88,67100.0,74.0,74.01,73.82,73.88,67100.0
2014-12-17 15:25:00,73.91,74.02,73.87,73.98,77900.0,73.91,74.02,73.87,73.98,77900.0
2014-12-17 15:30:00,73.99,74.09,73.95,74.01,63900.0,73.99,74.09,73.95,74.01,63900.0
2014-12-17 15:35:00,74.01,74.09,73.96,74.04,174900.0,74.01,74.09,73.96,74.04,174900.0
2014-12-17 15:40:00,74.04,74.27,74.03,74.18,159100.0,74.04,74.27,74.03,74.18,159100.0
2014-12-17 15:45:00,74.19,74.37,74.15,74.3,188000.0,74.19,74.37,74.15,74.3,188000.0
2014-12-17 15:50:00,74.3,74.32,73.96,73.99,204700.0,74.3,74.32,73.96,73.99,204700.0
2014-12-17 15:55:00,74.0,74.07,73.95,74.0,153300.0,74.0,74.07,73.95,74.0,153300.0
2014-12-18 09:30:00,75.41,75.54,74.95,74.95,205000.0,75.41,75.54,74.95,74.95,205000.0
2014-12-18 09:35:00,75.02,75.45,74.98,75.24,238000.0,75.02,75.45,74.98,75.24,238000.0
2014-12-18 09:40:00,75.25,75.34,75.17,75.32,40600.0,75.25,75.34,75.17,75.32,40600.0
2014-12-18 09:45:00,75.32,75.35,75.05,75.22,170000.0,75.32,75.35,75.05,75.22,170000.0
2014-12-18 09:50:00,75.23,75.29,75.14,75.14,47200.0,75.23,75.29,75.14,75.14,47200.0
2014-12-18 09:55:00,75.13,75.24,74.91,75.2,102700.0,75.13,75.24,74.91,75.2,102700.0
2014-12-18 10:00:00,75.2,75.26,75.06,75.21,50200.0,75.2,75.26,75.06,75.21,50200.0
2014-12-18 10:05:00,75.25,75.37,75.15,75.17,76800.0,75.25,75.37,75.15,75.17,76800.0
2014-12-18 10:10:00,75.17,75.29,75.07,75.2,111600.0,75.17,75.29,75.07,75.2,111600.0
2014-12-18 10:15:00,75.21,75.26,75.13,75.13,39500.0,75.21,75.26,75.13,75.13,39500.0
2014-12-18 10:20:00,75.15,75.23,75.05,75.1,38100.0,75.15,75.23,75.05,75.1,38100.0
2014-12-18 10:25:00,75.13,75.19,75.07,75.12,33200.0,75.13,75.19,75.07,75.12,33200.0
2014-12-18 10:30:00,75.12,75.16,75.03,75.13,51900.0,75.12,75.16,75.03,75.13,51900.0
2014-12-18 10:35:00,75.12,75.15,75.05,75.12,43100.0,75.12,75.15,75.05,75.12,43100.0
2014-12-18 10:40:00,75.12,75.14,75.06,75.12,46900.0,75.12,75.14,75.06,75.12,46900.0
2014-12-18 10:45:00,75.12,75.23,75.06,75.11,85300.0,75.12,75.23,75.06,75.11,85300.0
2014-12-18 10:50:00,75.1,75.15,75.05,75.12,68500.0,75.1,75.15,75.05,75.12,68500.0
2014-12-18 10:55:00,75.12,75.18,75.09,75.13,49800.0,75.12,75.18,75.09,75.13,49800.0
2014-12-18 11:00:00,75.15,75.19,75.04,75.17,30000.0,75.15,75.19,75.04,75.17,30000.0
2014-12-18 11:05:00,75.17,75.17,75.03,75.13,25400.0,75.17,75.17,75.03,75.13,25400.0
2014-12-18 11:10:00,75.13,75.17,75.08,75.17,15400.0,75.13,75.17,75.08,75.17,15400.0
2014-12-18 11:15:00,75.17,75.19,75.13,75.17,64900.0,75.17,75.19,75.13,75.17,64900.0
2014-12-18 11:20:00,75.17,75.27,75.1,75.23,49100.0,75.17,75.27,75.1,75.23,49100.0
2014-12-18 11:25:00,75.23,75.32,75.18,75.19,66800.0,75.23,75.32,75.18,75.19,66800.0
2014-12-18 11:30:00,75.22,75.32,75.17,75.26,33700.0,75.22,75.32,75.17,75.26,33700.0
2014-12-18 11:35:00,75.28,75.33,75.2,75.28,96800.0,75.28,75.33,75.2,75.28,96800.0
2014-12-18 11:40:00,75.29,75.34,75.23,75.28,46900.0,75.29,75.34,75.23,75.28,46900.0
2014-12-18 11:45:00,75.28,75.33,75.25,75.25,44500.0,75.28,75.33,75.25,75.25,44500.0
2014-12-18 11:50:00,75.29,75.33,75.22,75.31,95300.0,75.29,75.33,75.22,75.31,95300.0
2014-12-18 11:55:00,75.31,75.48,75.25,75.48,49600.0,75.31,75.48,75.25,75.48,49600.0
2014-12-18 12:00:00,75.46,75.47,75.34,75.42,20200.0,75.46,75.47,75.34,75.42,20200.0
2014-12-18 12:05:00,75.42,75.46,75.29,75.31,55500.0,75.42,75.46,75.29,75.31,55500.0
2014-12-18 12:10:00,75.33,75.36,75.23,75.27,52300.0,75.33,75.36,75.23,75.27,52300.0
2014-12-18 12:15:00,75.31,75.33,75.18,75.18,31600.0,75.31,75.33,75.18,75.18,31600.0
2014-12-18 12:20:00,75.2,75.24,75.16,75.23,22200.0,75.2,75.24,75.16,75.23,22200.0
2014-12-18 12:25:00,75.24,75.25,75.17,75.23,20600.0,75.24,75.25,75.17,75.23,20600.0
2014-12-18 12:30:00,75.23,75.3,75.18,75.26,88300.0,75.23,75.3,75.18,75.26,88300.0
2014-12-18 12:35:00,75.27,75.31,75.21,75.27,21300.0,75.27,75.31,75.21,75.27,21300.0
2014-12-18 12:40:00,75.29,75.34,75.24,75.29,13400.0,75.29,75.34,75.24,75.29,13400.0
2014-12-18 12:45:00,75.29,75.36,75.26,75.32,24500.0,75.29,75.36,75.26,75.32,24500.0
2014-12-18 12:50:00,75.3,75.33,75.27,75.27,24100.0,75.3,75.33,75.27,75.27,24100.0
2014-12-18 12:55:00,75.28,75.31,75.28,75.3,11600.0,75.28,75.31,75.28,75.3,11600.0
2014-12-18 13:00:00,75.3,75.3,75.15,75.24,33900.0,75.3,75.3,75.15,75.24,33900.0
2014-12-18 13:05:00,75.24,75.25,75.18,75.23,43200.0,75.24,75.25,75.18,75.23,43200.0
2014-12-18 13:10:00,75.23,75.24,75.17,75.2,31800.0,75.23,75.24,75.17,75.2,31800.0
2014-12-18 13:15:00,75.2,75.24,75.17,75.22,46500.0,75.2,75.24,75.17,75.22,46500.0
2014-12-18 13:20:00,75.22,75.24,75.13,75.16,114900.0,75.22,75.24,75.13,75.16,114900.0
2014-12-18 13:25:00,75.17,75.18,75.12,75.13,84600.0,75.17,75.18,75.12,75.13,84600.0
2014-12-18 13:30:00,75.13,75.16,75.05,75.08,60400.0,75.13,75.16,75.05,75.08,60400.0
2014-12-18 13:35:00,75.08,75.08,74.93,74.94,109200.0,75.08,75.08,74.93,74.94,109200.0
2014-12-18 13:40:00,74.94,75.01,74.91,75.0,29000.0,74.94,75.01,74.91,75.0,29000.0
2014-12-18 13:45:00,75.0,75.03,74.96,74.99,35600.0,75.0,75.03,74.96,74.99,35600.0
2014-12-18 13:50:00,75.0,75.01,74.92,75.0,63400.0,75.0,75.01,74.92,75.0,63400.0
2014-12-18 13:55:00,74.99,75.02,74.99,75.0,49800.0,74.99,75.02,74.99,75.0,49800.0
2014-12-18 14:00:00,75.01,75.02,74.96,74.99,58700.0,75.01,75.02,74.96,74.99,58700.0
2014-12-18 14:05:00,75.0,75.02,74.95,75.01,29000.0,75.0,75.02,74.95,75.01,29000.0
2014-12-18 14:10:00,75.01,75.02,74.97,75.01,53800.0,75.01,75.02,74.97,75.01,53800.0
2014-12-18 14:15:00,75.01,75.02,74.96,74.96,54500.0,75.01,75.02,74.96,74.96,54500.0
2014-12-18 14:20:00,74.97,75.01,74.92,74.96,42100.0,74.97,75.01,74.92,74.96,42100.0
2014-12-18 14:25:00,74.96,75.02,74.84,74.91,65500.0,74.96,75.02,74.84,74.91,65500.0
2014-12-18 14:30:00,74.9,74.92,74.8,74.92,47600.0,74.9,74.92,74.8,74.92,47600.0
2014-12-18 14:35:00,74.91,74.92,74.82,74.87,40600.0,74.91,74.92,74.82,74.87,40600.0
2014-12-18 14:40:00,74.86,74.87,74.8,74.87,28200.0,74.86,74.87,74.8,74.87,28200.0
2014-12-18 14:45:00,74.87,74.88,74.6,74.66,49400.0,74.87,74.88,74.6,74.66,49400.0
2014-12-18 14:50:00,74.66,74.91,74.66,74.89,42000.0,74.66,74.91,74.66,74.89,42000.0
2014-12-18 14:55:00,74.89,74.9,74.79,74.86,58400.0,74.89,74.9,74.79,74.86,58400.0
2014-12-18 15:00:00,74.87,74.89,74.79,74.81,73400.0,74.87,74.89,74.79,74.81,73400.0
2014-12-18 15:05:00,74.81,74.88,74.77,74.77,89400.0,74.81,74.88,74.77,74.77,89400.0
2014-12-18 15:10:00,74.78,74.92,74.74,74.92,255000.0,74.78,74.92,74.74,74.92,255000.0
2014-12-18 15:15:00,74.91,74.92,74.79,74.81,87800.0,74.91,74.92,74.79,74.81,87800.0
2014-12-18 15:20:00,74.81,74.82,74.73,74.76,135600.0,74.81,74.82,74.73,74.76,135600.0
2014-12-18 15:25:00,74.77,74.79,74.73,74.76,145200.0,74.77,74.79,74.73,74.76,145200.0
2014-12-18 15:30:00,74.76,74.82,74.75,74.8,53600.0,74.76,74.82,74.75,74.8,53600.0
2014-12-18 15:35:00,74.79,74.81,74.72,74.74,82900.0,74.79,74.81,74.72,74.74,82900.0
2014-12-18 15:40:00,74.75,74.78,74.73,74.74,188400.0,74.75,74.78,74.73,74.74,188400.0
2014-12-18 15:45:00,74.74,74.79,74.73,74.78,99200.0,74.74,74.79,74.73,74.78,99200.0
2014-12-18 15:50:00,74.79,75.14,74.78,75.14,138500.0,74.79,75.14,74.78,75.14,138500.0
2014-12-18 15:55:00,75.14,75.15,74.79,74.88,935400.0,75.14,75.15,74.79,74.88,935400.0
2014-12-19 09:30:00,75.0,75.24,74.47,74.79,1172200.0,75.0,75.24,74.47,74.79,1172200.0
2014-12-19 09:35:00,74.77,75.08,74.75,74.99,319400.0,74.77,75.08,74.75,74.99,319400.0
2014-12-19 09:40:00,75.0,75.03,74.9,74.99,113700.0,75.0,75.03,74.9,74.99,113700.0
2014-12-19 09:45:00,74.98,75.02,74.97,74.99,137500.0,74.98,75.02,74.97,74.99,137500.0
2014-12-19 09:50:00,75.0,75.01,74.79,74.95,47500.0,75.0,75.01,74.79,74.95,47500.0
2014-12-19 09:55:00,75.0,75.02,74.97,74.99,41400.0,75.0,75.02,74.97,74.99,41400.0
2014-12-19 10:00:00,75.0,75.13,74.96,75.0,110100.0,75.0,75.13,74.96,75.0,110100.0
2014-12-19 10:05:00,75.0,75.05,74.98,75.05,72200.0,75.0,75.05,74.98,75.05,72200.0
2014-12-19 10:10:00,75.05,75.05,74.95,75.01,44600.0,75.05,75.05,74.95,75.01,44600.0
2014-12-19 10:15:00,75.01,75.05,74.93,75.02,36700.0,75.01,75.05,74.93,75.02,36700.0
2014-12-19 10:20:00,75.02,75.05,74.95,74.95,36900.0,75.02,75.05,74.95,74.95,36900.0
2014-12-19 10:25:00,74.95,75.05,74.92,75.05,40000.0,74.95,75.05,74.92,75.05,40000.0
2014-12-19 10:30:00,75.04,75.05,74.75,74.9,147200.0,75.04,75.05,74.75,74.9,147200.0
2014-12-19 10:35:00,74.93,75.06,74.9,75.02,73200.0,74.93,75.06,74.9,75.02,73200.0
2014-12-19 10:40:00,75.03,75.04,74.97,74.98,26100.0,75.03,75.04,74.97,74.98,26100.0
2014-12-19 10:45:00,74.97,74.97,74.62,74.63,43500.0,74.97,74.97,74.62,74.63,43500.0
2014-12-19 10:50:00,74.64,74.7,74.58,74.62,30400.0,74.64,74.7,74.58,74.62,30400.0
2014-12-19 10:55:00,74.63,74.89,74.63,74.89,20400.0,74.63,74.89,74.63,74.89,20400.0
2014-12-19 11:00:00,74.87,75.02,74.84,75.01,38800.0,74.87,75.02,74.84,75.01,38800.0
2014-12-19 11:05:00,75.0,75.02,74.94,74.96,24800.0,75.0,75.02,74.94,74.96,24800.0
2014-12-19 11:10:00,74.95,75.01,74.92,74.95,47100.0,74.95,75.01,74.92,74.95,47100.0
2014-12-19 11:15:00,74.94,75.01,74.89,74.9,27800.0,74.94,75.01,74.89,74.9,27800.0
2014-12-19 11:20:00,74.91,74.99,74.85,74.86,12400.0,74.91,74.99,74.85,74.86,12400.0
2014-12-19 11:25:00,74.88,74.99,74.88,74.94,35700.0,74.88,74.99,74.88,74.94,35700.0
2014-12-19 11:30:00,74.94,74.96,74.82,74.91,32300.0,74.94,74.96,74.82,74.91,32300.0
2014-12-19 11:35:00,74.91,74.92,74.82,74.82,35700.0,74.91,74.92,74.82,74.82,35700.0
2014-12-19 11:40:00,74.84,74.87,74.76,74.76,33600.0,74.84,74.87,74.76,74.76,33600.0
2014-12-19 11:45:00,74.77,74.78,74.7,74.71,14700.0,74.77,74.78,74.7,74.71,14700.0
2014-12-19 11:50:00,74.7,74.72,74.61,74.62,18400.0,74.7,74.72,74.61,74.62,18400.0
2014-12-19 11:55:00,74.61,74.62,74.58,74.58,30100.0,74.61,74.62,74.58,74.58,30100.0
2014-12-19 12:00:00,74.58,74.71,74.5,74.7,47600.0,74.58,74.71,74.5,74.7,47600.0
2014-12-19 12:05:00,74.71,74.81,74.68,74.8,204100.0,74.71,74.81,74.68,74.8,204100.0
2014-12-19 12:10:00,74.8,74.86,74.75,74.75,23600.0,74.8,74.86,74.75,74.75,23600.0
2014-12-19 12:15:00,74.76,74.77,74.53,74.53,35800.0,74.76,74.77,74.53,74.53,35800.0
2014-12-19 12:20:00,74.53,74.53,74.43,74.43,16100.0,74.53,74.53,74.43,74.43,16100.0
2014-12-19 12:25:00,74.44,74.52,74.42,74.44,23000.0,74.44,74.52,74.42,74.44,23000.0
2014-12-19 12:30:00,74.42,74.42,74.29,74.29,25200.0,74.42,74.42,74.29,74.29,25200.0
2014-12-19 12:35:00,74.31,74.31,74.23,74.23,28000.0,74.31,74.31,74.23,74.23,28000.0
2014-12-19 12:40:00,74.24,74.25,74.2,74.22,23400.0,74.24,74.25,74.2,74.22,23400.0
2014-12-19 12:45:00,74.22,74.28,74.21,74.23,29600.0,74.22,74.28,74.21,74.23,29600.0
2014-12-19 12:50:00,74.22,74.24,74.17,74.2,30500.0,74.22,74.24,74.17,74.2,30500.0
2014-12-19 12:55:00,74.21,74.22,74.11,74.12,25400.0,74.21,74.22,74.11,74.12,25400.0
2014-12-19 13:00:00,74.12,74.12,73.99,74.09,37900.0,74.12,74.12,73.99,74.09,37900.0
2014-12-19 13:05:00,74.1,74.4,74.1,74.39,23400.0,74.1,74.4,74.1,74.39,23400.0
2014-12-19 13:10:00,74.38,74.44,74.36,74.44,14300.0,74.38,74.44,74.36,74.44,14300.0
2014-12-19 13:15:00,74.43,74.56,74.4,74.42,29200.0,74.43,74.56,74.4,74.42,29200.0
2014-12-19 13:20:00,74.4,74.42,74.3,74.31,32000.0,74.4,74.42,74.3,74.31,32000.0
2014-12-19 13:25:00,74.32,74.33,74.26,74.27,19400.0,74.32,74.33,74.26,74.27,19400.0
2014-12-19 13:30:00,74.27,74.27,74.2,74.22,46900.0,74.27,74.27,74.2,74.22,46900.0
2014-12-19 13:35:00,74.24,74.37,74.23,74.37,39900.0,74.24,74.37,74.23,74.37,39900.0
2014-12-19 13:40:00,74.37,74.42,74.31,74.42,41300.0,74.37,74.42,74.31,74.42,41300.0
2014-12-19 13:45:00,74.42,74.43,74.35,74.37,24700.0,74.42,74.43,74.35,74.37,24700.0
2014-12-19 13:50:00,74.37,74.37,74.26,74.28,54800.0,74.37,74.37,74.26,74.28,54800.0
2014-12-19 13:55:00,74.26,74.46,74.26,74.46,15300.0,74.26,74.46,74.26,74.46,15300.0
2014-12-19 14:00:00,74.48,74.54,74.46,74.5,26400.0,74.48,74.54,74.46,74.5,26400.0
2014-12-19 14:05:00,74.5,74.52,74.45,74.46,32300.0,74.5,74.52,74.45,74.46,32300.0
2014-12-19 14:10:00,74.46,74.51,74.46,74.46,25100.0,74.46,74.51,74.46,74.46,25100.0
2014-12-19 14:15:00,74.46,74.53,74.37,74.51,119300.0,74.46,74.53,74.37,74.51,119300.0
2014-12-19 14:20:00,74.51,74.65,74.49,74.65,26800.0,74.51,74.65,74.49,74.65,26800.0
2014-12-19 14:25:00,74.66,74.77,74.66,74.76,21000.0,74.66,74.77,74.66,74.76,21000.0
2014-12-19 14:30:00,74.77,74.77,74.71,74.73,19700.0,74.77,74.77,74.71,74.73,19700.0
2014-12-19 14:35:00,74.75,74.76,74.65,74.75,26200.0,74.75,74.76,74.65,74.75,26200.0
2014-12-19 14:40:00,74.73,74.76,74.68,74.76,30900.0,74.73,74.76,74.68,74.76,30900.0
2014-12-19 14:45:00,74.74,74.77,74.69,74.74,31600.0,74.74,74.77,74.69,74.74,31600.0
2014-12-19 14:50:00,74.74,74.77,74.72,74.76,32200.0,74.74,74.77,74.72,74.76,32200.0
2014-12-19 14:55:00,74.76,74.79,74.68,74.76,40700.0,74.76,74.79,74.68,74.76,40700.0
2014-12-19 15:00:00,74.76,74.86,74.74,74.76,63300.0,74.76,74.86,74.74,74.76,63300.0
2014-12-19 15:05:00,74.77,74.79,74.74,74.78,73700.0,74.77,74.79,74.74,74.78,73700.0
2014-12-19 15:10:00,74.78,74.78,74.7,74.72,51200.0,74.78,74.78,74.7,74.72,51200.0
2014-12-19 15:15:00,74.74,74.77,74.64,74.73,47600.0,74.74,74.77,74.64,74.73,47600.0
2014-12-19 15:20:00,74.73,74.76,74.66,74.67,41800.0,74.73,74.76,74.66,74.67,41800.0
2014-12-19 15:25:00,74.66,74.71,74.66,74.7,42100.0,74.66,74.71,74.66,74.7,42100.0
2014-12-19 15:30:00,74.69,74.76,74.68,74.75,51000.0,74.69,74.76,74.68,74.75,51000.0
2014-12-19 15:35:00,74.75,74.91,74.74,74.83,53500.0,74.75,74.91,74.74,74.83,53500.0
2014-12-19 15:40:00,74.82,74.82,74.75,74.79,59600.0,74.82,74.82,74.75,74.79,59600.0
2014-12-19 15:45:00,74.79,74.79,74.65,74.67,72600.0,74.79,74.79,74.65,74.67,72600.0
2014-12-19 15:50:00,74.67,74.7,74.48,74.49,162200.0,74.67,74.7,74.48,74.49,162200.0
2014-12-19 15:55:00,74.49,74.58,74.43,74.44,176400.0,74.49,74.58,74.43,74.44,176400.0
2014-12-22 09:30:00,74.5,75.13,74.38,75.07,33100.0,74.5,75.13,74.38,75.07,33100.0
2014-12-22 09:35:00,75.09,75.14,74.84,74.84,34400.0,75.09,75.14,74.84,74.84,34400.0
2014-12-22 09:40:00,74.79,74.81,74.72,74.72,25700.0,74.79,74.81,74.72,74.72,25700.0
2014-12-22 09:45:00,74.73,74.84,74.73,74.8,43700.0,74.73,74.84,74.73,74.8,43700.0
2014-12-22 09:50:00,74.8,74.82,74.72,74.78,40600.0,74.8,74.82,74.72,74.78,40600.0
2014-12-22 09:55:00,74.8,74.8,74.71,74.78,45200.0,74.8,74.8,74.71,74.78,45200.0
2014-12-22 10:00:00,74.79,74.79,74.72,74.76,44300.0,74.79,74.79,74.72,74.76,44300.0
2014-12-22 10:05:00,74.75,74.8,74.72,74.77,42700.0,74.75,74.8,74.72,74.77,42700.0
2014-12-22 10:10:00,74.77,74.81,74.76,74.79,68200.0,74.77,74.81,74.76,74.79,68200.0
2014-12-22 10:15:00,74.79,74.8,74.76,74.8,56700.0,74.79,74.8,74.76,74.8,56700.0
2014-12-22 10:20:00,74.8,74.8,74.67,74.75,67100.0,74.8,74.8,74.67,74.75,67100.0
2014-12-22 10:25:00,74.76,74.8,74.61,74.77,72900.0,74.76,74.8,74.61,74.77,72900.0
2014-12-22 10:30:00,74.77,74.8,74.7,74.75,36000.0,74.77,74.8,74.7,74.75,36000.0
2014-12-22 10:35:00,74.75,74.76,74.67,74.67,30500.0,74.75,74.76,74.67,74.67,30500.0
2014-12-22 10:40:00,74.66,74.76,74.66,74.72,44000.0,74.66,74.76,74.66,74.72,44000.0
2014-12-22 10:45:00,74.72,74.72,74.69,74.7,32100.0,74.72,74.72,74.69,74.7,32100.0
2014-12-22 10:50:00,74.69,74.71,74.61,74.63,24900.0,74.69,74.71,74.61,74.63,24900.0
2014-12-22 10:55:00,74.64,74.65,74.63,74.65,12700.0,74.64,74.65,74.63,74.65,12700.0
2014-12-22 11:00:00,74.65,74.67,74.62,74.67,19600.0,74.65,74.67,74.62,74.67,19600.0
2014-12-22 11:05:00,74.68,74.73,74.59,74.61,43200.0,74.68,74.73,74.59,74.61,43200.0
2014-12-22 11:10:00,74.61,74.62,74.57,74.58,31000.0,74.61,74.62,74.57,74.58,31000.0
2014-12-22 11:15:00,74.6,74.63,74.58,74.6,33500.0,74.6,74.63,74.58,74.6,33500.0
2014-12-22 11:20:00,74.6,74.64,74.57,74.6,64100.0,74.6,74.64,74.57,74.6,64100.0
2014-12-22 11:25:00,74.59,74.62,74.58,74.59,97700.0,74.59,74.62,74.58,74.59,97700.0
2014-12-22 11:30:00,74.6,74.64,74.58,74.6,93300.0,74.6,74.64,74.58,74.6,93300.0
2014-12-22 11:35:00,74.61,74.66,74.59,74.59,240400.0,74.61,74.66,74.59,74.59,240400.0
2014-12-22 11:40:00,74.6,74.65,74.54,74.56,41200.0,74.6,74.65,74.54,74.56,41200.0
2014-12-22 11:45:00,74.57,74.63,74.56,74.57,12600.0,74.57,74.63,74.56,74.57,12600.0
2014-12-22 11:50:00,74.58,74.6,74.5,74.53,62600.0,74.58,74.6,74.5,74.53,62600.0
2014-12-22 11:55:00,74.54,74.59,74.49,74.53,30200.0,74.54,74.59,74.49,74.53,30200.0
2014-12-22 12:00:00,74.5,74.59,74.5,74.59,8100.0,74.5,74.59,74.5,74.59,8100.0
2014-12-22 12:05:00,74.6,74.63,74.51,74.58,32300.0,74.6,74.63,74.51,74.58,32300.0
2014-12-22 12:10:00,74.58,74.62,74.52,74.56,54300.0,74.58,74.62,74.52,74.56,54300.0
2014-12-22 12:15:00,74.57,74.64,74.54,74.55,45500.0,74.57,74.64,74.54,74.55,45500.0
2014-12-22 12:20:00,74.56,74.64,74.55,74.64,36700.0,74.56,74.64,74.55,74.64,36700.0
2014-12-22 12:25:00,74.65,74.65,74.61,74.62,18900.0,74.65,74.65,74.61,74.62,18900.0
2014-12-22 12:30:00,74.62,74.7,74.62,74.64,42500.0,74.62,74.7,74.62,74.64,42500.0
2014-12-22 12:35:00,74.64,74.64,74.59,74.61,15900.0,74.64,74.64,74.59,74.61,15900.0
2014-12-22 12:40:00,74.61,74.67,74.6,74.62,34100.0,74.61,74.67,74.6,74.62,34100.0
2014-12-22 12:45:00,74.62,74.62,74.59,74.62,19700.0,74.62,74.62,74.59,74.62,19700.0
2014-12-22 12:50:00,74.62,74.63,74.58,74.59,20200.0,74.62,74.63,74.58,74.59,20200.0
2014-12-22 12:55:00,74.6,74.62,74.59,74.61,19100.0,74.6,74.62,74.59,74.61,19100.0
2014-12-22 13:00:00,74.61,74.61,74.52,74.52,22200.0,74.61,74.61,74.52,74.52,22200.0
2014-12-22 13:05:00,74.51,74.53,74.47,74.5,23300.0,74.51,74.53,74.47,74.5,23300.0
2014-12-22 13:10:00,74.5,74.56,74.5,74.55,21800.0,74.5,74.56,74.5,74.55,21800.0
2014-12-22 13:15:00,74.54,74.55,74.47,74.48,45100.0,74.54,74.55,74.47,74.48,45100.0
2014-12-22 13:20:00,74.49,74.53,74.47,74.49,24900.0,74.49,74.53,74.47,74.49,24900.0
2014-12-22 13:25:00,74.48,74.51,74.48,74.48,36400.0,74.48,74.51,74.48,74.48,36400.0
2014-12-22 13:30:00,74.49,74.51,74.47,74.48,23200.0,74.49,74.51,74.47,74.48,23200.0
2014-12-22 13:35:00,74.5,74.52,74.48,74.51,19100.0,74.5,74.52,74.48,74.51,19100.0
2014-12-22 13:40:00,74.51,74.53,74.47,74.52,34100.0,74.51,74.53,74.47,74.52,34100.0
2014-12-22 13:45:00,74.52,74.52,74.48,74.49,41300.0,74.52,74.52,74.48,74.49,41300.0
2014-12-22 13:50:00,74.5,74.51,74.48,74.48,20900.0,74.5,74.51,74.48,74.48,20900.0
2014-12-22 13:55:00,74.49,74.58,74.48,74.58,25400.0,74.49,74.58,74.48,74.58,25400.0
2014-12-22 14:00:00,74.58,74.58,74.52,74.55,27700.0,74.58,74.58,74.52,74.55,27700.0
2014-12-22 14:05:00,74.55,74.58,74.51,74.57,36400.0,74.55,74.58,74.51,74.57,36400.0
2014-12-22 14:10:00,74.57,74.58,74.49,74.49,39800.0,74.57,74.58,74.49,74.49,39800.0
2014-12-22 14:15:00,74.5,74.51,74.48,74.48,24700.0,74.5,74.51,74.48,74.48,24700.0
2014-12-22 14:20:00,74.48,74.51,74.48,74.49,17600.0,74.48,74.51,74.48,74.49,17600.0
2014-12-22 14:25:00,74.5,74.51,74.44,74.51,49400.0,74.5,74.51,74.44,74.51,49400.0
2014-12-22 14:30:00,74.5,74.52,74.48,74.51,29300.0,74.5,74.52,74.48,74.51,29300.0
2014-12-22 14:35:00,74.51,74.51,74.46,74.48,15900.0,74.51,74.51,74.46,74.48,15900.0
2014-12-22 14:40:00,74.5,74.5,74.44,74.45,19900.0,74.5,74.5,74.44,74.45,19900.0
2014-12-22 14:45:00,74.45,74.5,74.43,74.48,14500.0,74.45,74.5,74.43,74.48,14500.0
2014-12-22 14:50:00,74.48,74.48,74.41,74.48,283800.0,74.48,74.48,74.41,74.48,283800.0
2014-12-22 14:55:00,74.49,74.51,74.45,74.48,60100.0,74.49,74.51,74.45,74.48,60100.0
2014-12-22 15:00:00,74.49,74.6,74.49,74.6,15200.0,74.49,74.6,74.49,74.6,15200.0
2014-12-22 15:05:00,74.61,74.63,74.59,74.6,18100.0,74.61,74.63,74.59,74.6,18100.0
2014-12-22 15:10:00,74.6,74.62,74.59,74.6,22700.0,74.6,74.62,74.59,74.6,22700.0
2014-12-22 15:15:00,74.59,74.6,74.5,74.57,27300.0,74.59,74.6,74.5,74.57,27300.0
2014-12-22 15:20:00,74.57,74.57,74.5,74.51,28100.0,74.57,74.57,74.5,74.51,28100.0
2014-12-22 15:25:00,74.51,74.51,74.45,74.5,30900.0,74.51,74.51,74.45,74.5,30900.0
2014-12-22 15:30:00,74.5,74.51,74.48,74.5,38100.0,74.5,74.51,74.48,74.5,38100.0
2014-12-22 15:35:00,74.51,74.55,74.48,74.51,61900.0,74.51,74.55,74.48,74.51,61900.0
2014-12-22 15:40:00,74.5,74.51,74.48,74.49,48200.0,74.5,74.51,74.48,74.49,48200.0
2014-12-22 15:45:00,74.49,74.53,74.47,74.5,97000.0,74.49,74.53,74.47,74.5,97000.0
2014-12-22 15:50:00,74.5,74.53,74.45,74.5,99100.0,74.5,74.53,74.45,74.5,99100.0
2014-12-22 15:55:00,74.5,74.5,74.49,74.5,109600.0,74.5,74.5,74.49,74.5,109600.0
2014-12-23 09:30:00,74.65,74.8,74.5,74.5,56500.0,74.65,74.8,74.5,74.5,56500.0
2014-12-23 09:35:00,74.5,74.77,74.5,74.6,26300.0,74.5,74.77,74.5,74.6,26300.0
2014-12-23 09:40:00,74.64,74.84,74.61,74.82,29100.0,74.64,74.84,74.61,74.82,29100.0
2014-12-23 09:45:00,74.82,74.84,74.76,74.78,26000.0,74.82,74.84,74.76,74.78,26000.0
2014-12-23 09:50:00,74.82,74.86,74.75,74.79,21800.0,74.82,74.86,74.75,74.79,21800.0
2014-12-23 09:55:00,74.88,74.89,74.75,74.8,85500.0,74.88,74.89,74.75,74.8,85500.0
2014-12-23 10:00:00,74.81,74.93,74.79,74.87,21000.0,74.81,74.93,74.79,74.87,21000.0
2014-12-23 10:05:00,74.85,74.92,74.83,74.9,27200.0,74.85,74.92,74.83,74.9,27200.0
2014-12-23 10:10:00,74.89,74.91,74.84,74.85,35400.0,74.89,74.91,74.84,74.85,35400.0
2014-12-23 10:15:00,74.85,74.92,74.81,74.91,38100.0,74.85,74.92,74.81,74.91,38100.0
2014-12-23 10:20:00,74.89,74.93,74.88,74.89,11400.0,74.89,74.93,74.88,74.89,11400.0
2014-12-23 10:25:00,74.91,74.91,74.85,74.86,29700.0,74.91,74.91,74.85,74.86,29700.0
2014-12-23 10:30:00,74.85,74.85,74.77,74.82,12200.0,74.85,74.85,74.77,74.82,12200.0
2014-12-23 10:35:00,74.8,74.85,74.7,74.75,23700.0,74.8,74.85,74.7,74.75,23700.0
2014-12-23 10:40:00,74.73,74.8,74.73,74.74,7600.0,74.73,74.8,74.73,74.74,7600.0
2014-12-23 10:45:00,74.75,74.75,74.59,74.61,20800.0,74.75,74.75,74.59,74.61,20800.0
2014-12-23 10:50:00,74.6,74.77,74.6,74.73,19200.0,74.6,74.77,74.6,74.73,19200.0
2014-12-23 10:55:00,74.71,74.77,74.7,74.76,14200.0,74.71,74.77,74.7,74.76,14200.0
2014-12-23 11:00:00,74.76,74.78,74.72,74.73,19100.0,74.76,74.78,74.72,74.73,19100.0
2014-12-23 11:05:00,74.73,74.76,74.7,74.71,13300.0,74.73,74.76,74.7,74.71,13300.0
2014-12-23 11:10:00,74.7,74.83,74.68,74.83,20400.0,74.7,74.83,74.68,74.83,20400.0
2014-12-23 11:15:00,74.83,74.92,74.81,74.9,31300.0,74.83,74.92,74.81,74.9,31300.0
2014-12-23 11:20:00,74.9,74.9,74.85,74.88,18400.0,74.9,74.9,74.85,74.88,18400.0
2014-12-23 11:25:00,74.88,74.97,74.87,74.94,23200.0,74.88,74.97,74.87,74.94,23200.0
2014-12-23 11:30:00,74.95,75.0,74.89,74.89,15600.0,74.95,75.0,74.89,74.89,15600.0
2014-12-23 11:35:00,74.9,74.9,74.8,74.8,11600.0,74.9,74.9,74.8,74.8,11600.0
2014-12-23 11:40:00,74.81,74.82,74.78,74.81,7700.0,74.81,74.82,74.78,74.81,7700.0
2014-12-23 11:45:00,74.81,74.83,74.77,74.83,10200.0,74.81,74.83,74.77,74.83,10200.0
2014-12-23 11:50:00,74.83,74.88,74.79,74.84,81100.0,74.83,74.88,74.79,74.84,81100.0
2014-12-23 11:55:00,74.84,74.9,74.8,74.85,61500.0,74.84,74.9,74.8,74.85,61500.0
2014-12-23 12:00:00,74.84,74.9,74.84,74.89,20900.0,74.84,74.9,74.84,74.89,20900.0
2014-12-23 12:05:00,74.88,74.9,74.85,74.89,14100.0,74.88,74.9,74.85,74.89,14100.0
2014-12-23 12:10:00,74.83,74.92,74.83,74.91,13700.0,74.83,74.92,74.83,74.91,13700.0
2014-12-23 12:15:00,74.9,74.91,74.87,74.91,10000.0,74.9,74.91,74.87,74.91,10000.0
2014-12-23 12:20:00,74.91,74.93,74.8,74.83,22600.0,74.91,74.93,74.8,74.83,22600.0
2014-12-23 12:25:00,74.82,74.86,74.8,74.8,7300.0,74.82,74.86,74.8,74.8,7300.0
2014-12-23 12:30:00,74.79,74.8,74.66,74.66,32800.0,74.79,74.8,74.66,74.66,32800.0
2014-12-23 12:35:00,74.65,74.67,74.64,74.66,15400.0,74.65,74.67,74.64,74.66,15400.0
2014-12-23 12:40:00,74.66,74.67,74.56,74.58,20500.0,74.66,74.67,74.56,74.58,20500.0
2014-12-23 12:45:00,74.58,74.59,74.45,74.5,31800.0,74.58,74.59,74.45,74.5,31800.0
2014-12-23 12:50:00,74.49,74.57,74.49,74.52,7200.0,74.49,74.57,74.49,74.52,7200.0
2014-12-23 12:55:00,74.52,74.52,74.48,74.49,8000.0,74.52,74.52,74.48,74.49,8000.0
2014-12-23 13:00:00,74.48,74.52,74.48,74.5,16400.0,74.48,74.52,74.48,74.5,16400.0
2014-12-23 13:05:00,74.5,74.51,74.48,74.51,13100.0,74.5,74.51,74.48,74.51,13100.0
2014-12-23 13:10:00,74.5,74.51,74.42,74.49,10900.0,74.5,74.51,74.42,74.49,10900.0
2014-12-23 13:15:00,74.49,74.51,74.48,74.48,12700.0,74.49,74.51,74.48,74.48,12700.0
2014-12-23 13:20:00,74.48,74.48,74.45,74.46,7400.0,74.48,74.48,74.45,74.46,7400.0
2014-12-23 13:25:00,74.47,74.5,74.47,74.49,8800.0,74.47,74.5,74.47,74.49,8800.0
2014-12-23 13:30:00,74.5,74.5,74.47,74.5,16200.0,74.5,74.5,74.47,74.5,16200.0
2014-12-23 13:35:00,74.5,74.5,74.45,74.49,6100.0,74.5,74.5,74.45,74.49,6100.0
2014-12-23 13:40:00,74.49,74.5,74.47,74.5,14600.0,74.49,74.5,74.47,74.5,14600.0
2014-12-23 13:45:00,74.5,74.5,74.47,74.5,10100.0,74.5,74.5,74.47,74.5,10100.0
2014-12-23 13:50:00,74.49,74.5,74.44,74.44,14100.0,74.49,74.5,74.44,74.44,14100.0
2014-12-23 13:55:00,74.44,74.48,74.43,74.46,9400.0,74.44,74.48,74.43,74.46,9400.0
2014-12-23 14:00:00,74.46,74.49,74.46,74.49,10300.0,74.46,74.49,74.46,74.49,10300.0
2014-12-23 14:05:00,74.48,74.49,74.46,74.49,5100.0,74.48,74.49,74.46,74.49,5100.0
2014-12-23 14:10:00,74.48,74.5,74.47,74.48,7900.0,74.48,74.5,74.47,74.48,7900.0
2014-12-23 14:15:00,74.48,74.48,74.44,74.48,9500.0,74.48,74.48,74.44,74.48,9500.0
2014-12-23 14:20:00,74.46,74.48,74.44,74.48,10400.0,74.46,74.48,74.44,74.48,10400.0
2014-12-23 14:25:00,74.48,74.5,74.46,74.47,10600.0,74.48,74.5,74.46,74.47,10600.0
2014-12-23 14:30:00,74.48,74.48,74.44,74.45,12200.0,74.48,74.48,74.44,74.45,12200.0
2014-12-23 14:35:00,74.45,74.47,74.4,74.41,17000.0,74.45,74.47,74.4,74.41,17000.0
2014-12-23 14:40:00,74.4,74.44,74.39,74.42,19300.0,74.4,74.44,74.39,74.42,19300.0
2014-12-23 14:45:00,74.42,74.45,74.39,74.41,25000.0,74.42,74.45,74.39,74.41,25000.0
2014-12-23 14:50:00,74.42,74.51,74.42,74.51,10400.0,74.42,74.51,74.42,74.51,10400.0
2014-12-23 14:55:00,74.51,74.51,74.43,74.45,18200.0,74.51,74.51,74.43,74.45,18200.0
2014-12-23 15:00:00,74.46,74.52,74.44,74.44,21400.0,74.46,74.52,74.44,74.44,21400.0
2014-12-23 15:05:00,74.45,74.51,74.41,74.51,24900.0,74.45,74.51,74.41,74.51,24900.0
2014-12-23 15:10:00,74.51,74.61,74.51,74.61,9800.0,74.51,74.61,74.51,74.61,9800.0
2014-12-23 15:15:00,74.61,74.61,74.55,74.57,11800.0,74.61,74.61,74.55,74.57,11800.0
2014-12-23 15:20:00,74.57,74.57,74.38,74.39,26100.0,74.57,74.57,74.38,74.39,26100.0
2014-12-23 15:25:00,74.4,74.43,74.37,74.39,7800.0,74.4,74.43,74.37,74.39,7800.0
2014-12-23 15:30:00,74.38,74.39,74.29,74.37,28000.0,74.38,74.39,74.29,74.37,28000.0
2014-12-23 15:35:00,74.36,74.39,74.35,74.37,29200.0,74.36,74.39,74.35,74.37,29200.0
2014-12-23 15:40:00,74.37,74.42,74.34,74.4,17400.0,74.37,74.42,74.34,74.4,17400.0
2014-12-23 15:45:00,74.4,74.44,74.36,74.44,17400.0,74.4,74.44,74.36,74.44,17400.0
2014-12-23 15:50:00,74.44,74.48,74.4,74.48,32200.0,74.44,74.48,74.4,74.48,32200.0
2014-12-23 15:55:00,74.47,74.49,74.37,74.38,63000.0,74.47,74.49,74.37,74.38,63000.0
2014-12-24 09:30:00,74.49,74.68,74.42,74.59,31500.0,74.49,74.68,74.42,74.59,31500.0
2014-12-24 09:35:00,74.61,74.64,74.49,74.5,25400.0,74.61,74.64,74.49,74.5,25400.0
2014-12-24 09:40:00,74.52,74.61,74.37,74.61,16500.0,74.52,74.61,74.37,74.61,16500.0
2014-12-24 09:45:00,74.58,74.67,74.49,74.62,80000.0,74.58,74.67,74.49,74.62,80000.0
2014-12-24 09:50:00,74.64,74.69,74.59,74.65,22500.0,74.64,74.69,74.59,74.65,22500.0
2014-12-24 09:55:00,74.64,74.8,74.64,74.73,46100.0,74.64,74.8,74.64,74.73,46100.0
2014-12-24 10:00:00,74.74,74.77,74.72,74.76,21900.0,74.74,74.77,74.72,74.76,21900.0
2014-12-24 10:05:00,74.76,74.79,74.73,74.79,14400.0,74.76,74.79,74.73,74.79,14400.0
2014-12-24 10:10:00,74.78,74.82,74.64,74.66,83100.0,74.78,74.82,74.64,74.66,83100.0
2014-12-24 10:15:00,74.66,74.7,74.65,74.65,16900.0,74.66,74.7,74.65,74.65,16900.0
2014-12-24 10:20:00,74.64,74.66,74.6,74.66,11100.0,74.64,74.66,74.6,74.66,11100.0
2014-12-24 10:25:00,74.65,74.87,74.65,74.84,29600.0,74.65,74.87,74.65,74.84,29600.0
2014-12-24 10:30:00,74.83,74.93,74.83,74.92,18100.0,74.83,74.93,74.83,74.92,18100.0
2014-12-24 10:35:00,74.92,74.93,74.83,74.87,21300.0,74.92,74.93,74.83,74.87,21300.0
2014-12-24 10:40:00,74.87,74.91,74.87,74.89,20600.0,74.87,74.91,74.87,74.89,20600.0
2014-12-24 10:45:00,74.9,74.91,74.87,74.88,17700.0,74.9,74.91,74.87,74.88,17700.0
2014-12-24 10:50:00,74.89,74.92,74.86,74.92,29100.0,74.89,74.92,74.86,74.92,29100.0
2014-12-24 10:55:00,74.92,74.92,74.87,74.89,13700.0,74.92,74.92,74.87,74.89,13700.0
2014-12-24 11:00:00,74.9,74.91,74.87,74.88,16200.0,74.9,74.91,74.87,74.88,16200.0
2014-12-24 11:05:00,74.89,74.9,74.84,74.85,12300.0,74.89,74.9,74.84,74.85,12300.0
2014-12-24 11:10:00,74.84,74.85,74.79,74.83,13000.0,74.84,74.85,74.79,74.83,13000.0
2014-12-24 11:15:00,74.84,74.84,74.77,74.77,12700.0,74.84,74.84,74.77,74.77,12700.0
2014-12-24 11:20:00,74.77,74.79,74.76,74.79,13500.0,74.77,74.79,74.76,74.79,13500.0
2014-12-24 11:25:00,74.8,74.81,74.78,74.8,13200.0,74.8,74.81,74.78,74.8,13200.0
2014-12-24 11:30:00,74.79,74.8,74.78,74.79,13100.0,74.79,74.8,74.78,74.79,13100.0
2014-12-24 11:35:00,74.79,74.83,74.77,74.83,18800.0,74.79,74.83,74.77,74.83,18800.0
2014-12-24 11:40:00,74.82,74.86,74.82,74.84,21300.0,74.82,74.86,74.82,74.84,21300.0
2014-12-24 11:45:00,74.84,74.85,74.83,74.84,11400.0,74.84,74.85,74.83,74.84,11400.0
2014-12-24 11:50:00,74.84,74.85,74.84,74.85,6800.0,74.84,74.85,74.84,74.85,6800.0
2014-12-24 11:55:00,74.84,74.85,74.76,74.76,20900.0,74.84,74.85,74.76,74.76,20900.0
2014-12-24 12:00:00,74.78,74.81,74.73,74.81,36100.0,74.78,74.81,74.73,74.81,36100.0
2014-12-24 12:05:00,74.81,74.85,74.81,74.84,11800.0,74.81,74.85,74.81,74.84,11800.0
2014-12-24 12:10:00,74.84,74.84,74.78,74.82,26300.0,74.84,74.84,74.78,74.82,26300.0
2014-12-24 12:15:00,74.81,74.81,74.77,74.77,15300.0,74.81,74.81,74.77,74.77,15300.0
2014-12-24 12:20:00,74.77,74.77,74.71,74.76,28400.0,74.77,74.77,74.71,74.76,28400.0
2014-12-24 12:25:00,74.76,74.77,74.71,74.72,8800.0,74.76,74.77,74.71,74.72,8800.0
2014-12-24 12:30:00,74.72,74.73,74.71,74.72,12800.0,74.72,74.73,74.71,74.72,12800.0
2014-12-24 12:35:00,74.72,74.74,74.65,74.67,21600.0,74.72,74.74,74.65,74.67,21600.0
2014-12-24 12:40:00,74.67,74.67,74.61,74.66,22900.0,74.67,74.67,74.61,74.66,22900.0
2014-12-24 12:45:00,74.66,74.76,74.64,74.76,22600.0,74.66,74.76,74.64,74.76,22600.0
2014-12-24 12:50:00,74.75,74.79,74.75,74.78,26200.0,74.75,74.79,74.75,74.78,26200.0
2014-12-24 12:55:00,74.78,74.86,74.73,74.74,114800.0,74.78,74.86,74.73,74.74,114800.0
2014-12-26 09:30:00,74.74,74.75,74.42,74.72,23900.0,74.74,74.75,74.42,74.72,23900.0
2014-12-26 09:35:00,74.72,74.91,74.66,74.85,9300.0,74.72,74.91,74.66,74.85,9300.0
2014-12-26 09:40:00,74.78,74.93,74.71,74.93,33300.0,74.78,74.93,74.71,74.93,33300.0
2014-12-26 09:45:00,74.95,75.02,74.9,74.96,28900.0,74.95,75.02,74.9,74.96,28900.0
2014-12-26 09:50:00,74.94,75.01,74.94,75.01,6600.0,74.94,75.01,74.94,75.01,6600.0
2014-12-26 09:55:00,75.01,75.01,74.8,74.89,8100.0,75.01,75.01,74.8,74.89,8100.0
2014-12-26 10:00:00,74.89,74.98,74.89,74.95,9300.0,74.89,74.98,74.89,74.95,9300.0
2014-12-26 10:05:00,74.95,74.98,74.88,74.89,5000.0,74.95,74.98,74.88,74.89,5000.0
2014-12-26 10:10:00,74.92,74.92,74.82,74.83,5600.0,74.92,74.92,74.82,74.83,5600.0
2014-12-26 10:15:00,74.85,74.91,74.83,74.86,6700.0,74.85,74.91,74.83,74.86,6700.0
2014-12-26 10:20:00,74.89,74.89,74.83,74.87,6000.0,74.89,74.89,74.83,74.87,6000.0
2014-12-26 10:25:00,74.87,74.88,74.83,74.83,2600.0,74.87,74.88,74.83,74.83,2600.0
2014-12-26 10:30:00,74.84,74.87,74.8,74.81,10100.0,74.84,74.87,74.8,74.81,10100.0
2014-12-26 10:35:00,74.82,74.85,74.8,74.83,4500.0,74.82,74.85,74.8,74.83,4500.0
2014-12-26 10:40:00,74.8,74.89,74.8,74.89,18900.0,74.8,74.89,74.8,74.89,18900.0
2014-12-26 10:45:00,74.9,74.98,74.88,74.97,22300.0,74.9,74.98,74.88,74.97,22300.0
2014-12-26 10:50:00,74.97,75.09,74.97,75.08,15900.0,74.97,75.09,74.97,75.08,15900.0
2014-12-26 10:55:00,75.09,75.13,75.08,75.09,9300.0,75.09,75.13,75.08,75.09,9300.0
2014-12-26 11:00:00,75.09,75.11,74.99,74.99,7500.0,75.09,75.11,74.99,74.99,7500.0
2014-12-26 11:05:00,75.02,75.08,75.02,75.07,4000.0,75.02,75.08,75.02,75.07,4000.0
2014-12-26 11:10:00,75.07,75.07,74.99,75.02,8900.0,75.07,75.07,74.99,75.02,8900.0
2014-12-26 11:15:00,75.01,75.08,75.0,75.08,6100.0,75.01,75.08,75.0,75.08,6100.0
2014-12-26 11:20:00,75.06,75.07,75.0,75.05,9000.0,75.06,75.07,75.0,75.05,9000.0
2014-12-26 11:25:00,75.02,75.07,75.02,75.03,1600.0,75.02,75.07,75.02,75.03,1600.0
2014-12-26 11:30:00,75.04,75.13,75.04,75.13,7900.0,75.04,75.13,75.04,75.13,7900.0
2014-12-26 11:35:00,75.14,75.14,75.1,75.1,2100.0,75.14,75.14,75.1,75.1,2100.0
2014-12-26 11:40:00,75.1,75.1,75.07,75.07,5700.0,75.1,75.1,75.07,75.07,5700.0
2014-12-26 11:45:00,75.09,75.11,75.03,75.05,8300.0,75.09,75.11,75.03,75.05,8300.0
2014-12-26 11:50:00,75.07,75.13,75.06,75.12,6400.0,75.07,75.13,75.06,75.12,6400.0
2014-12-26 11:55:00,75.12,75.12,75.02,75.02,5600.0,75.12,75.12,75.02,75.02,5600.0
2014-12-26 12:00:00,75.01,75.03,75.0,75.01,8500.0,75.01,75.03,75.0,75.01,8500.0
2014-12-26 12:05:00,75.01,75.04,74.98,75.0,5600.0,75.01,75.04,74.98,75.0,5600.0
2014-12-26 12:10:00,74.99,75.0,74.95,74.96,2600.0,74.99,75.0,74.95,74.96,2600.0
2014-12-26 12:15:00,74.95,74.99,74.95,74.95,5400.0,74.95,74.99,74.95,74.95,5400.0
2014-12-26 12:20:00,74.95,74.97,74.94,74.97,5400.0,74.95,74.97,74.94,74.97,5400.0
2014-12-26 12:25:00,74.98,74.98,74.92,74.93,4000.0,74.98,74.98,74.92,74.93,4000.0
2014-12-26 12:30:00,74.95,74.97,74.93,74.95,3900.0,74.95,74.97,74.93,74.95,3900.0
2014-12-26 12:35:00,74.98,74.98,74.87,74.87,4500.0,74.98,74.98,74.87,74.87,4500.0
2014-12-26 12:40:00,74.88,74.9,74.86,74.86,4200.0,74.88,74.9,74.86,74.86,4200.0
2014-12-26 12:45:00,74.87,74.91,74.87,74.91,4200.0,74.87,74.91,74.87,74.91,4200.0
2014-12-26 12:50:00,74.92,74.95,74.89,74.89,3800.0,74.92,74.95,74.89,74.89,3800.0
2014-12-26 12:55:00,74.89,74.94,74.89,74.92,3000.0,74.89,74.94,74.89,74.92,3000.0
2014-12-26 13:00:00,74.93,74.95,74.91,74.93,4600.0,74.93,74.95,74.91,74.93,4600.0
2014-12-26 13:05:00,74.94,74.96,74.91,74.93,6800.0,74.94,74.96,74.91,74.93,6800.0
2014-12-26 13:10:00,74.93,74.97,74.91,74.97,7300.0,74.93,74.97,74.91,74.97,7300.0
2014-12-26 13:15:00,74.98,74.99,74.96,74.96,5100.0,74.98,74.99,74.96,74.96,5100.0
2014-12-26 13:20:00,74.96,74.98,74.96,74.98,2300.0,74.96,74.98,74.96,74.98,2300.0
2014-12-26 13:25:00,74.97,75.0,74.96,74.96,6900.0,74.97,75.0,74.96,74.96,6900.0
2014-12-26 13:30:00,74.98,75.0,74.95,75.0,7300.0,74.98,75.0,74.95,75.0,7300.0
2014-12-26 13:35:00,75.0,75.01,74.97,75.0,13000.0,75.0,75.01,74.97,75.0,13000.0
2014-12-26 13:40:00,75.0,75.01,74.98,75.0,11300.0,75.0,75.01,74.98,75.0,11300.0
2014-12-26 13:45:00,75.0,75.0,74.97,75.0,2800.0,75.0,75.0,74.97,75.0,2800.0
2014-12-26 13:50:00,75.0,75.01,74.96,75.01,9800.0,75.0,75.01,74.96,75.01,9800.0
2014-12-26 13:55:00,75.0,75.02,74.99,75.01,6300.0,75.0,75.02,74.99,75.01,6300.0
2014-12-26 14:00:00,75.0,75.05,74.99,75.04,24000.0,75.0,75.05,74.99,75.04,24000.0
2014-12-26 14:05:00,75.04,75.06,75.0,75.01,13400.0,75.04,75.06,75.0,75.01,13400.0
2014-12-26 14:10:00,75.01,75.03,75.0,75.0,10700.0,75.01,75.03,75.0,75.0,10700.0
2014-12-26 14:15:00,75.01,75.1,75.01,75.1,9800.0,75.01,75.1,75.01,75.1,9800.0
2014-12-26 14:20:00,75.1,75.14,75.09,75.14,4400.0,75.1,75.14,75.09,75.14,4400.0
2014-12-26 14:25:00,75.15,75.17,75.12,75.13,7800.0,75.15,75.17,75.12,75.13,7800.0
2014-12-26 14:30:00,75.14,75.14,75.1,75.1,7200.0,75.14,75.14,75.1,75.1,7200.0
2014-12-26 14:35:00,75.09,75.1,75.01,75.01,9000.0,75.09,75.1,75.01,75.01,9000.0
2014-12-26 14:40:00,75.03,75.06,75.0,75.01,6000.0,75.03,75.06,75.0,75.01,6000.0
2014-12-26 14:45:00,75.01,75.03,74.96,74.99,8800.0,75.01,75.03,74.96,74.99,8800.0
2014-12-26 14:50:00,74.98,74.99,74.96,74.97,6000.0,74.98,74.99,74.96,74.97,6000.0
2014-12-26 14:55:00,74.97,74.97,74.92,74.92,8400.0,74.97,74.97,74.92,74.92,8400.0
2014-12-26 15:00:00,74.93,74.95,74.91,74.91,6400.0,74.93,74.95,74.91,74.91,6400.0
2014-12-26 15:05:00,74.92,74.93,74.9,74.9,4300.0,74.92,74.93,74.9,74.9,4300.0
2014-12-26 15:10:00,74.91,74.91,74.86,74.9,7100.0,74.91,74.91,74.86,74.9,7100.0
2014-12-26 15:15:00,74.91,74.91,74.86,74.9,10400.0,74.91,74.91,74.86,74.9,10400.0
2014-12-26 15:20:00,74.9,74.9,74.84,74.87,8900.0,74.9,74.9,74.84,74.87,8900.0
2014-12-26 15:25:00,74.87,74.89,74.87,74.87,3900.0,74.87,74.89,74.87,74.87,3900.0
2014-12-26 15:30:00,74.87,74.87,74.83,74.83,8800.0,74.87,74.87,74.83,74.83,8800.0
2014-12-26 15:35:00,74.84,74.84,74.79,74.8,7800.0,74.84,74.84,74.79,74.8,7800.0
2014-12-26 15:40:00,74.8,74.84,74.8,74.8,8400.0,74.8,74.84,74.8,74.8,8400.0
2014-12-26 15:45:00,74.79,74.84,74.74,74.74,14400.0,74.79,74.84,74.74,74.74,14400.0
2014-12-26 15:50:00,74.74,74.74,74.68,74.68,19600.0,74.74,74.74,74.68,74.68,19600.0
2014-12-26 15:55:00,74.67,74.72,74.59,74.68,45300.0,74.67,74.72,74.59,74.68,45300.0
2014-12-29 09:30:00,74.56,74.57,74.35,74.55,24700.0,74.56,74.57,74.35,74.55,24700.0
2014-12-29 09:35:00,74.52,74.54,74.19,74.22,17300.0,74.52,74.54,74.19,74.22,17300.0
2014-12-29 09:40:00,74.23,74.53,74.22,74.38,15700.0,74.23,74.53,74.22,74.38,15700.0
2014-12-29 09:45:00,74.37,74.37,74.28,74.31,14100.0,74.37,74.37,74.28,74.31,14100.0
2014-12-29 09:50:00,74.29,74.33,74.28,74.32,8500.0,74.29,74.33,74.28,74.32,8500.0
2014-12-29 09:55:00,74.3,74.31,74.23,74.31,8900.0,74.3,74.31,74.23,74.31,8900.0
2014-12-29 10:00:00,74.32,74.33,74.13,74.17,8900.0,74.32,74.33,74.13,74.17,8900.0
2014-12-29 10:05:00,74.17,74.23,74.15,74.2,8000.0,74.17,74.23,74.15,74.2,8000.0
2014-12-29 10:10:00,74.21,74.21,74.12,74.15,13200.0,74.21,74.21,74.12,74.15,13200.0
2014-12-29 10:15:00,74.16,74.16,74.09,74.12,11400.0,74.16,74.16,74.09,74.12,11400.0
2014-12-29 10:20:00,74.12,74.18,74.12,74.16,9400.0,74.12,74.18,74.12,74.16,9400.0
2014-12-29 10:25:00,74.15,74.16,74.0,74.04,13600.0,74.15,74.16,74.0,74.04,13600.0
2014-12-29 10:30:00,74.04,74.1,74.04,74.08,9800.0,74.04,74.1,74.04,74.08,9800.0
2014-12-29 10:35:00,74.08,74.23,74.07,74.23,8700.0,74.08,74.23,74.07,74.23,8700.0
2014-12-29 10:40:00,74.22,74.27,74.22,74.24,6400.0,74.22,74.27,74.22,74.24,6400.0
2014-12-29 10:45:00,74.24,74.33,74.24,74.28,10400.0,74.24,74.33,74.24,74.28,10400.0
2014-12-29 10:50:00,74.31,74.33,74.28,74.31,7700.0,74.31,74.33,74.28,74.31,7700.0
2014-12-29 10:55:00,74.31,74.32,74.28,74.29,3700.0,74.31,74.32,74.28,74.29,3700.0
2014-12-29 11:00:00,74.29,74.35,74.28,74.35,3700.0,74.29,74.35,74.28,74.35,3700.0
2014-12-29 11:05:00,74.34,74.48,74.34,74.48,3800.0,74.34,74.48,74.34,74.48,3800.0
2014-12-29 11:10:00,74.49,74.49,74.42,74.43,5500.0,74.49,74.49,74.42,74.43,5500.0
2014-12-29 11:15:00,74.43,74.45,74.41,74.42,6800.0,74.43,74.45,74.41,74.42,6800.0
2014-12-29 11:20:00,74.44,74.51,74.43,74.5,6400.0,74.44,74.51,74.43,74.5,6400.0
2014-12-29 11:25:00,74.49,74.55,74.45,74.55,5100.0,74.49,74.55,74.45,74.55,5100.0
2014-12-29 11:30:00,74.55,74.56,74.51,74.55,2300.0,74.55,74.56,74.51,74.55,2300.0
2014-12-29 11:35:00,74.55,74.58,74.53,74.57,4600.0,74.55,74.58,74.53,74.57,4600.0
2014-12-29 11:40:00,74.57,74.58,74.5,74.51,5800.0,74.57,74.58,74.5,74.51,5800.0
2014-12-29 11:45:00,74.51,74.53,74.48,74.48,4200.0,74.51,74.53,74.48,74.48,4200.0
2014-12-29 11:50:00,74.48,74.5,74.45,74.46,3600.0,74.48,74.5,74.45,74.46,3600.0
2014-12-29 11:55:00,74.48,74.49,74.45,74.45,5800.0,74.48,74.49,74.45,74.45,5800.0
2014-12-29 12:00:00,74.44,74.47,74.37,74.38,9800.0,74.44,74.47,74.37,74.38,9800.0
2014-12-29 12:05:00,74.37,74.37,74.32,74.34,6500.0,74.37,74.37,74.32,74.34,6500.0
2014-12-29 12:10:00,74.33,74.37,74.33,74.37,5400.0,74.33,74.37,74.33,74.37,5400.0
2014-12-29 12:15:00,74.38,74.43,74.36,74.42,8500.0,74.38,74.43,74.36,74.42,8500.0
2014-12-29 12:20:00,74.42,74.44,74.41,74.43,3000.0,74.42,74.44,74.41,74.43,3000.0
2014-12-29 12:25:00,74.44,74.45,74.41,74.45,2400.0,74.44,74.45,74.41,74.45,2400.0
2014-12-29 12:30:00,74.44,74.46,74.43,74.45,6000.0,74.44,74.46,74.43,74.45,6000.0
2014-12-29 12:35:00,74.43,74.44,74.42,74.43,4000.0,74.43,74.44,74.42,74.43,4000.0
2014-12-29 12:40:00,74.44,74.45,74.4,74.42,6000.0,74.44,74.45,74.4,74.42,6000.0
2014-12-29 12:45:00,74.41,74.41,74.36,74.36,4300.0,74.41,74.41,74.36,74.36,4300.0
2014-12-29 12:50:00,74.37,74.4,74.35,74.35,4600.0,74.37,74.4,74.35,74.35,4600.0
2014-12-29 12:55:00,74.33,74.34,74.32,74.33,3400.0,74.33,74.34,74.32,74.33,3400.0
2014-12-29 13:00:00,74.33,74.37,74.32,74.33,3600.0,74.33,74.37,74.32,74.33,3600.0
2014-12-29 13:05:00,74.35,74.41,74.3,74.4,9300.0,74.35,74.41,74.3,74.4,9300.0
2014-12-29 13:10:00,74.41,74.41,74.35,74.38,2400.0,74.41,74.41,74.35,74.38,2400.0
2014-12-29 13:15:00,74.37,74.38,74.36,74.36,2400.0,74.37,74.38,74.36,74.36,2400.0
2014-12-29 13:20:00,74.36,74.38,74.35,74.35,6200.0,74.36,74.38,74.35,74.35,6200.0
2014-12-29 13:25:00,74.34,74.37,74.33,74.33,5200.0,74.34,74.37,74.33,74.33,5200.0
2014-12-29 13:30:00,74.32,74.32,74.25,74.29,4800.0,74.32,74.32,74.25,74.29,4800.0
2014-12-29 13:35:00,74.29,74.29,74.26,74.27,2800.0,74.29,74.29,74.26,74.27,2800.0
2014-12-29 13:40:00,74.27,74.27,74.22,74.22,6400.0,74.27,74.27,74.22,74.22,6400.0
2014-12-29 13:45:00,74.22,74.23,74.19,74.2,4100.0,74.22,74.23,74.19,74.2,4100.0
2014-12-29 13:50:00,74.2,74.21,74.17,74.2,3100.0,74.2,74.21,74.17,74.2,3100.0
2014-12-29 13:55:00,74.2,74.2,74.15,74.19,5900.0,74.2,74.2,74.15,74.19,5900.0
2014-12-29 14:00:00,74.19,74.22,74.16,74.21,5700.0,74.19,74.22,74.16,74.21,5700.0
2014-12-29 14:05:00,74.21,74.22,74.17,74.17,9400.0,74.21,74.22,74.17,74.17,9400.0
2014-12-29 14:10:00,74.17,74.17,74.12,74.14,5200.0,74.17,74.17,74.12,74.14,5200.0
2014-12-29 14:15:00,74.13,74.16,74.12,74.15,6500.0,74.13,74.16,74.12,74.15,6500.0
2014-12-29 14:20:00,74.15,74.21,74.15,74.21,8100.0,74.15,74.21,74.15,74.21,8100.0
2014-12-29 14:25:00,74.2,74.2,74.13,74.15,7000.0,74.2,74.2,74.13,74.15,7000.0
2014-12-29 14:30:00,74.16,74.18,74.13,74.14,6900.0,74.16,74.18,74.13,74.14,6900.0
2014-12-29 14:35:00,74.14,74.16,74.12,74.14,5200.0,74.14,74.16,74.12,74.14,5200.0
2014-12-29 14:40:00,74.14,74.17,74.14,74.16,4200.0,74.14,74.17,74.14,74.16,4200.0
2014-12-29 14:45:00,74.17,74.17,74.13,74.16,4900.0,74.17,74.17,74.13,74.16,4900.0
2014-12-29 14:50:00,74.15,74.15,74.07,74.11,8400.0,74.15,74.15,74.07,74.11,8400.0
2014-12-29 14:55:00,74.11,74.14,74.1,74.14,4100.0,74.11,74.14,74.1,74.14,4100.0
2014-12-29 15:00:00,74.14,74.14,74.08,74.13,7000.0,74.14,74.14,74.08,74.13,7000.0
2014-12-29 15:05:00,74.13,74.14,74.08,74.12,5100.0,74.13,74.14,74.08,74.12,5100.0
2014-12-29 15:10:00,74.12,74.13,74.1,74.13,4100.0,74.12,74.13,74.1,74.13,4100.0
2014-12-29 15:15:00,74.12,74.15,74.1,74.15,7500.0,74.12,74.15,74.1,74.15,7500.0
2014-12-29 15:20:00,74.16,74.18,74.15,74.16,9300.0,74.16,74.18,74.15,74.16,9300.0
2014-12-29 15:25:00,74.16,74.16,74.08,74.08,17500.0,74.16,74.16,74.08,74.08,17500.0
2014-12-29 15:30:00,74.09,74.11,74.05,74.07,11700.0,74.09,74.11,74.05,74.07,11700.0
2014-12-29 15:35:00,74.07,74.11,74.06,74.09,17300.0,74.07,74.11,74.06,74.09,17300.0
2014-12-29 15:40:00,74.09,74.14,74.09,74.13,9200.0,74.09,74.14,74.09,74.13,9200.0
2014-12-29 15:45:00,74.14,74.15,74.11,74.12,16600.0,74.14,74.15,74.11,74.12,16600.0
2014-12-29 15:50:00,74.12,74.15,74.11,74.15,20000.0,74.12,74.15,74.11,74.15,20000.0
2014-12-29 15:55:00,74.14,74.17,74.09,74.13,50900.0,74.14,74.17,74.09,74.13,50900.0
2014-12-30 09:30:00,73.63,73.72,73.51,73.62,68500.0,73.63,73.72,73.51,73.62,68500.0
2014-12-30 09:35:00,73.6,73.86,73.59,73.71,21600.0,73.6,73.86,73.59,73.71,21600.0
2014-12-30 09:40:00,73.72,73.72,73.53,73.53,16600.0,73.72,73.72,73.53,73.53,16600.0
2014-12-30 09:45:00,73.53,73.59,73.48,73.54,12600.0,73.53,73.59,73.48,73.54,12600.0
2014-12-30 09:50:00,73.5,73.61,73.5,73.55,8700.0,73.5,73.61,73.5,73.55,8700.0
2014-12-30 09:55:00,73.55,73.55,73.33,73.38,21200.0,73.55,73.55,73.33,73.38,21200.0
2014-12-30 10:00:00,73.35,73.45,73.27,73.3,14500.0,73.35,73.45,73.27,73.3,14500.0
2014-12-30 10:05:00,73.3,73.31,73.14,73.27,24200.0,73.3,73.31,73.14,73.27,24200.0
2014-12-30 10:10:00,73.27,73.38,73.24,73.35,44800.0,73.27,73.38,73.24,73.35,44800.0
2014-12-30 10:15:00,73.34,73.4,73.26,73.31,17500.0,73.34,73.4,73.26,73.31,17500.0
2014-12-30 10:20:00,73.33,73.37,73.29,73.36,11900.0,73.33,73.37,73.29,73.36,11900.0
2014-12-30 10:25:00,73.34,73.41,73.33,73.39,12800.0,73.34,73.41,73.33,73.39,12800.0
2014-12-30 10:30:00,73.39,73.49,73.38,73.49,22300.0,73.39,73.49,73.38,73.49,22300.0
2014-12-30 10:35:00,73.49,73.56,73.49,73.51,32000.0,73.49,73.56,73.49,73.51,32000.0
2014-12-30 10:40:00,73.53,73.53,73.37,73.43,19400.0,73.53,73.53,73.37,73.43,19400.0
2014-12-30 10:45:00,73.43,73.46,73.35,73.37,8600.0,73.43,73.46,73.35,73.37,8600.0
2014-12-30 10:50:00,73.37,73.37,73.27,73.27,11100.0,73.37,73.37,73.27,73.27,11100.0
2014-12-30 10:55:00,73.27,73.36,73.27,73.34,15800.0,73.27,73.36,73.27,73.34,15800.0
2014-12-30 11:00:00,73.34,73.34,73.3,73.3,8700.0,73.34,73.34,73.3,73.3,8700.0
2014-12-30 11:05:00,73.3,73.33,73.21,73.22,11100.0,73.3,73.33,73.21,73.22,11100.0
2014-12-30 11:10:00,73.22,73.25,73.21,73.22,9200.0,73.22,73.25,73.21,73.22,9200.0
2014-12-30 11:15:00,73.21,73.26,73.2,73.26,9700.0,73.21,73.26,73.2,73.26,9700.0
2014-12-30 11:20:00,73.26,73.39,73.25,73.39,17700.0,73.26,73.39,73.25,73.39,17700.0
2014-12-30 11:25:00,73.38,73.44,73.38,73.44,12400.0,73.38,73.44,73.38,73.44,12400.0
2014-12-30 11:30:00,73.45,73.47,73.36,73.38,9200.0,73.45,73.47,73.36,73.38,9200.0
2014-12-30 11:35:00,73.39,73.43,73.37,73.37,7600.0,73.39,73.43,73.37,73.37,7600.0
2014-12-30 11:40:00,73.35,73.38,73.35,73.35,10500.0,73.35,73.38,73.35,73.35,10500.0
2014-12-30 11:45:00,73.33,73.36,73.33,73.33,9900.0,73.33,73.36,73.33,73.33,9900.0
2014-12-30 11:50:00,73.32,73.33,73.23,73.23,8000.0,73.32,73.33,73.23,73.23,8000.0
2014-12-30 11:55:00,73.23,73.23,73.2,73.21,8600.0,73.23,73.23,73.2,73.21,8600.0
2014-12-30 12:00:00,73.21,73.28,73.19,73.27,15000.0,73.21,73.28,73.19,73.27,15000.0
2014-12-30 12:05:00,73.27,73.29,73.24,73.24,6000.0,73.27,73.29,73.24,73.24,6000.0
2014-12-30 12:10:00,73.23,73.24,73.17,73.18,7600.0,73.23,73.24,73.17,73.18,7600.0
2014-12-30 12:15:00,73.18,73.2,73.13,73.15,10000.0,73.18,73.2,73.13,73.15,10000.0
2014-12-30 12:20:00,73.16,73.2,73.16,73.2,7400.0,73.16,73.2,73.16,73.2,7400.0
2014-12-30 12:25:00,73.2,73.21,73.17,73.18,11700.0,73.2,73.21,73.17,73.18,11700.0
2014-12-30 12:30:00,73.18,73.21,73.17,73.18,11400.0,73.18,73.21,73.17,73.18,11400.0
2014-12-30 12:35:00,73.18,73.18,73.13,73.14,7500.0,73.18,73.18,73.13,73.14,7500.0
2014-12-30 12:40:00,73.15,73.17,73.05,73.06,11800.0,73.15,73.17,73.05,73.06,11800.0
2014-12-30 12:45:00,73.06,73.1,73.03,73.09,12600.0,73.06,73.1,73.03,73.09,12600.0
2014-12-30 12:50:00,73.1,73.1,73.07,73.08,5900.0,73.1,73.1,73.07,73.08,5900.0
2014-12-30 12:55:00,73.09,73.15,73.09,73.12,8700.0,73.09,73.15,73.09,73.12,8700.0
2014-12-30 13:00:00,73.11,73.11,73.04,73.06,7600.0,73.11,73.11,73.04,73.06,7600.0
2014-12-30 13:05:00,73.06,73.07,73.0,73.05,8200.0,73.06,73.07,73.0,73.05,8200.0
2014-12-30 13:10:00,73.07,73.13,73.06,73.13,10400.0,73.07,73.13,73.06,73.13,10400.0
2014-12-30 13:15:00,73.13,73.15,73.11,73.13,12900.0,73.13,73.15,73.11,73.13,12900.0
2014-12-30 13:20:00,73.15,73.15,73.13,73.13,5600.0,73.15,73.15,73.13,73.13,5600.0
2014-12-30 13:25:00,73.14,73.15,73.1,73.11,7900.0,73.14,73.15,73.1,73.11,7900.0
2014-12-30 13:30:00,73.11,73.12,73.08,73.09,8900.0,73.11,73.12,73.08,73.09,8900.0
2014-12-30 13:35:00,73.08,73.09,73.06,73.07,10000.0,73.08,73.09,73.06,73.07,10000.0
2014-12-30 13:40:00,73.06,73.06,72.88,72.89,14400.0,73.06,73.06,72.88,72.89,14400.0
2014-12-30 13:45:00,72.89,72.89,72.8,72.87,13600.0,72.89,72.89,72.8,72.87,13600.0
2014-12-30 13:50:00,72.86,72.87,72.84,72.85,10700.0,72.86,72.87,72.84,72.85,10700.0
2014-12-30 13:55:00,72.84,72.84,72.77,72.78,9600.0,72.84,72.84,72.77,72.78,9600.0
2014-12-30 14:00:00,72.79,72.83,72.75,72.83,12700.0,72.79,72.83,72.75,72.83,12700.0
2014-12-30 14:05:00,72.83,72.85,72.79,72.81,14500.0,72.83,72.85,72.79,72.81,14500.0
2014-12-30 14:10:00,72.81,72.83,72.79,72.8,10200.0,72.81,72.83,72.79,72.8,10200.0
2014-12-30 14:15:00,72.8,72.81,72.79,72.79,9200.0,72.8,72.81,72.79,72.79,9200.0
2014-12-30 14:20:00,72.79,72.83,72.76,72.79,16100.0,72.79,72.83,72.76,72.79,16100.0
2014-12-30 14:25:00,72.79,72.82,72.78,72.81,7600.0,72.79,72.82,72.78,72.81,7600.0
2014-12-30 14:30:00,72.81,72.88,72.81,72.85,13800.0,72.81,72.88,72.81,72.85,13800.0
2014-12-30 14:35:00,72.86,72.92,72.86,72.92,9200.0,72.86,72.92,72.86,72.92,9200.0
2014-12-30 14:40:00,72.9,72.95,72.9,72.94,6400.0,72.9,72.95,72.9,72.94,6400.0
2014-12-30 14:45:00,72.95,72.97,72.94,72.95,15700.0,72.95,72.97,72.94,72.95,15700.0
2014-12-30 14:50:00,72.96,72.97,72.89,72.89,7200.0,72.96,72.97,72.89,72.89,7200.0
2014-12-30 14:55:00,72.9,72.93,72.89,72.92,16200.0,72.9,72.93,72.89,72.92,16200.0
2014-12-30 15:00:00,72.93,72.97,72.93,72.97,16100.0,72.93,72.97,72.93,72.97,16100.0
2014-12-30 15:05:00,72.98,73.02,72.96,72.96,15200.0,72.98,73.02,72.96,72.96,15200.0
2014-12-30 15:10:00,72.97,73.01,72.94,72.95,12500.0,72.97,73.01,72.94,72.95,12500.0
2014-12-30 15:15:00,72.95,72.96,72.91,72.94,15700.0,72.95,72.96,72.91,72.94,15700.0
2014-12-30 15:20:00,72.94,72.96,72.94,72.95,17200.0,72.94,72.96,72.94,72.95,17200.0
2014-12-30 15:25:00,72.95,72.96,72.95,72.95,14300.0,72.95,72.96,72.95,72.95,14300.0
2014-12-30 15:30:00,72.96,73.03,72.95,73.03,26400.0,72.96,73.03,72.95,73.03,26400.0
2014-12-30 15:35:00,73.03,73.11,73.03,73.1,21800.0,73.03,73.11,73.03,73.1,21800.0
2014-12-30 15:40:00,73.11,73.12,73.04,73.07,50500.0,73.11,73.12,73.04,73.07,50500.0
2014-12-30 15:45:00,73.07,73.1,73.05,73.1,24500.0,73.07,73.1,73.05,73.1,24500.0
2014-12-30 15:50:00,73.09,73.12,73.04,73.11,77400.0,73.09,73.12,73.04,73.11,77400.0
2014-12-30 15:55:00,73.11,73.16,73.08,73.08,89900.0,73.11,73.16,73.08,73.08,89900.0
2014-12-31 09:30:00,73.4,73.43,73.19,73.28,51200.0,73.4,73.43,73.19,73.28,51200.0
2014-12-31 09:35:00,73.28,73.31,73.13,73.25,11600.0,73.28,73.31,73.13,73.25,11600.0
2014-12-31 09:40:00,73.21,73.41,73.21,73.33,14900.0,73.21,73.41,73.21,73.33,14900.0
2014-12-31 09:45:00,73.35,73.44,73.33,73.34,11400.0,73.35,73.44,73.33,73.34,11400.0
2014-12-31 09:50:00,73.33,73.34,73.29,73.34,7200.0,73.33,73.34,73.29,73.34,7200.0
2014-12-31 09:55:00,73.33,73.38,73.31,73.34,6800.0,73.33,73.38,73.31,73.34,6800.0
2014-12-31 10:00:00,73.34,73.48,73.34,73.47,6700.0,73.34,73.48,73.34,73.47,6700.0
2014-12-31 10:05:00,73.46,73.46,73.38,73.41,9600.0,73.46,73.46,73.38,73.41,9600.0
2014-12-31 10:10:00,73.4,73.5,73.4,73.48,8400.0,73.4,73.5,73.4,73.48,8400.0
2014-12-31 10:15:00,73.5,73.66,73.49,73.63,22700.0,73.5,73.66,73.49,73.63,22700.0
2014-12-31 10:20:00,73.63,73.8,73.61,73.8,17500.0,73.63,73.8,73.61,73.8,17500.0
2014-12-31 10:25:00,73.8,73.81,73.74,73.78,10100.0,73.8,73.81,73.74,73.78,10100.0
2014-12-31 10:30:00,73.75,73.77,73.74,73.74,5100.0,73.75,73.77,73.74,73.74,5100.0
2014-12-31 10:35:00,73.73,73.82,73.72,73.81,13000.0,73.73,73.82,73.72,73.81,13000.0
2014-12-31 10:40:00,73.81,73.87,73.81,73.86,11500.0,73.81,73.87,73.81,73.86,11500.0
2014-12-31 10:45:00,73.87,73.92,73.86,73.92,6900.0,73.87,73.92,73.86,73.92,6900.0
2014-12-31 10:50:00,73.93,74.1,73.93,74.1,10900.0,73.93,74.1,73.93,74.1,10900.0
2014-12-31 10:55:00,74.11,74.21,74.06,74.07,21700.0,74.11,74.21,74.06,74.07,21700.0
2014-12-31 11:00:00,74.07,74.1,74.01,74.03,7500.0,74.07,74.1,74.01,74.03,7500.0
2014-12-31 11:05:00,74.04,74.07,73.97,73.99,32300.0,74.04,74.07,73.97,73.99,32300.0
2014-12-31 11:10:00,73.99,73.99,73.81,73.81,10200.0,73.99,73.99,73.81,73.81,10200.0
2014-12-31 11:15:00,73.81,73.89,73.8,73.86,5800.0,73.81,73.89,73.8,73.86,5800.0
2014-12-31 11:20:00,73.85,73.9,73.83,73.89,6500.0,73.85,73.9,73.83,73.89,6500.0
2014-12-31 11:25:00,73.88,73.88,73.78,73.8,5000.0,73.88,73.88,73.78,73.8,5000.0
2014-12-31 11:30:00,73.79,73.85,73.79,73.83,7400.0,73.79,73.85,73.79,73.83,7400.0
2014-12-31 11:35:00,73.82,73.9,73.81,73.88,8200.0,73.82,73.9,73.81,73.88,8200.0
2014-12-31 11:40:00,73.88,73.92,73.87,73.92,9100.0,73.88,73.92,73.87,73.92,9100.0
2014-12-31 11:45:00,73.92,73.92,73.86,73.91,5700.0,73.92,73.92,73.86,73.91,5700.0
2014-12-31 11:50:00,73.91,73.93,73.86,73.9,15100.0,73.91,73.93,73.86,73.9,15100.0
2014-12-31 11:55:00,73.9,73.96,73.89,73.89,6600.0,73.9,73.96,73.89,73.89,6600.0
2014-12-31 12:00:00,73.92,73.92,73.62,73.63,13800.0,73.92,73.92,73.62,73.63,13800.0
2014-12-31 12:05:00,73.66,73.67,73.58,73.62,6700.0,73.66,73.67,73.58,73.62,6700.0
2014-12-31 12:10:00,73.62,73.64,73.6,73.6,2700.0,73.62,73.64,73.6,73.6,2700.0
2014-12-31 12:15:00,73.62,73.64,73.59,73.59,5000.0,73.62,73.64,73.59,73.59,5000.0
2014-12-31 12:20:00,73.58,73.58,73.44,73.46,8100.0,73.58,73.58,73.44,73.46,8100.0
2014-12-31 12:25:00,73.45,73.45,73.3,73.39,9600.0,73.45,73.45,73.3,73.39,9600.0
2014-12-31 12:30:00,73.38,73.42,73.27,73.27,5300.0,73.38,73.42,73.27,73.27,5300.0
2014-12-31 12:35:00,73.27,73.38,73.27,73.37,6100.0,73.27,73.38,73.27,73.37,6100.0
2014-12-31 12:40:00,73.35,73.42,73.34,73.41,5200.0,73.35,73.42,73.34,73.41,5200.0
2014-12-31 12:45:00,73.4,73.44,73.39,73.43,4000.0,73.4,73.44,73.39,73.43,4000.0
2014-12-31 12:50:00,73.42,73.43,73.34,73.36,8200.0,73.42,73.43,73.34,73.36,8200.0
2014-12-31 12:55:00,73.35,73.39,73.34,73.39,4000.0,73.35,73.39,73.34,73.39,4000.0
2014-12-31 13:00:00,73.38,73.46,73.33,73.46,4700.0,73.38,73.46,73.33,73.46,4700.0
2014-12-31 13:05:00,73.46,73.49,73.45,73.46,4700.0,73.46,73.49,73.45,73.46,4700.0
2014-12-31 13:10:00,73.47,73.48,73.34,73.39,6600.0,73.47,73.48,73.34,73.39,6600.0
2014-12-31 13:15:00,73.39,73.46,73.39,73.44,3800.0,73.39,73.46,73.39,73.44,3800.0
2014-12-31 13:20:00,73.46,73.46,73.41,73.43,7500.0,73.46,73.46,73.41,73.43,7500.0
2014-12-31 13:25:00,73.43,73.44,73.38,73.4,5300.0,73.43,73.44,73.38,73.4,5300.0
2014-12-31 13:30:00,73.42,73.45,73.4,73.43,4300.0,73.42,73.45,73.4,73.43,4300.0
2014-12-31 13:35:00,73.45,73.46,73.38,73.4,7500.0,73.45,73.46,73.38,73.4,7500.0
2014-12-31 13:40:00,73.39,73.43,73.39,73.42,8200.0,73.39,73.43,73.39,73.42,8200.0
2014-12-31 13:45:00,73.44,73.45,73.36,73.38,2100.0,73.44,73.45,73.36,73.38,2100.0
2014-12-31 13:50:00,73.39,73.39,73.31,73.31,3800.0,73.39,73.39,73.31,73.31,3800.0
2014-12-31 13:55:00,73.29,73.33,73.25,73.33,8700.0,73.29,73.33,73.25,73.33,8700.0
2014-12-31 14:00:00,73.34,73.34,73.27,73.28,5600.0,73.34,73.34,73.27,73.28,5600.0
2014-12-31 14:05:00,73.28,73.3,73.18,73.24,12500.0,73.28,73.3,73.18,73.24,12500.0
2014-12-31 14:10:00,73.24,73.24,73.18,73.19,6700.0,73.24,73.24,73.18,73.19,6700.0
2014-12-31 14:15:00,73.2,73.2,73.04,73.06,19200.0,73.2,73.2,73.04,73.06,19200.0
2014-12-31 14:20:00,73.04,73.05,72.98,73.05,19900.0,73.04,73.05,72.98,73.05,19900.0
2014-12-31 14:25:00,73.05,73.12,73.05,73.08,5800.0,73.05,73.12,73.05,73.08,5800.0
2014-12-31 14:30:00,73.08,73.15,73.08,73.14,8900.0,73.08,73.15,73.08,73.14,8900.0
2014-12-31 14:35:00,73.13,73.13,73.0,73.0,11200.0,73.13,73.13,73.0,73.0,11200.0
2014-12-31 14:40:00,73.01,73.08,72.97,73.06,25200.0,73.01,73.08,72.97,73.06,25200.0
2014-12-31 14:45:00,73.04,73.14,73.01,73.13,15700.0,73.04,73.14,73.01,73.13,15700.0
2014-12-31 14:50:00,73.13,73.17,73.04,73.04,17300.0,73.13,73.17,73.04,73.04,17300.0
2014-12-31 14:55:00,73.05,73.08,73.0,73.02,11000.0,73.05,73.08,73.0,73.02,11000.0
2014-12-31 15:00:00,73.01,73.04,72.95,72.95,21500.0,73.01,73.04,72.95,72.95,21500.0
2014-12-31 15:05:00,72.94,72.98,72.91,72.94,13000.0,72.94,72.98,72.91,72.94,13000.0
2014-12-31 15:10:00,72.94,73.03,72.92,73.02,15000.0,72.94,73.03,72.92,73.02,15000.0
2014-12-31 15:15:00,73.02,73.1,73.0,73.09,13100.0,73.02,73.1,73.0,73.09,13100.0
2014-12-31 15:20:00,73.09,73.09,73.02,73.08,11700.0,73.09,73.09,73.02,73.08,11700.0
2014-12-31 15:25:00,73.08,73.1,73.01,73.06,18600.0,73.08,73.1,73.01,73.06,18600.0
2014-12-31 15:30:00,73.07,73.08,73.01,73.03,16600.0,73.07,73.08,73.01,73.03,16600.0
2014-12-31 15:35:00,73.03,73.05,73.02,73.02,14000.0,73.03,73.05,73.02,73.02,14000.0
2014-12-31 15:40:00,73.03,73.03,72.89,72.94,34100.0,73.03,73.03,72.89,72.94,34100.0
2014-12-31 15:45:00,72.94,72.95,72.78,72.78,34600.0,72.94,72.95,72.78,72.78,34600.0
2014-12-31 15:50:00,72.77,72.77,72.65,72.76,55500.0,72.77,72.77,72.65,72.76,55500.0
2014-12-31 15:55:00,72.76,72.86,72.67,72.72,96000.0,72.76,72.86,72.67,72.72,96000.0
2015-01-02 09:30:00,72.7,73.0,72.7,72.76,85500.0,72.7,73.0,72.7,72.76,85500.0
2015-01-02 09:35:00,72.76,73.09,72.76,73.08,40100.0,72.76,73.09,72.76,73.08,40100.0
2015-01-02 09:40:00,73.08,73.21,73.08,73.17,24200.0,73.08,73.21,73.08,73.17,24200.0
2015-01-02 09:45:00,73.16,73.16,73.05,73.08,32000.0,73.16,73.16,73.05,73.08,32000.0
2015-01-02 09:50:00,73.08,73.19,73.02,73.03,16900.0,73.08,73.19,73.02,73.03,16900.0
2015-01-02 09:55:00,73.01,73.19,72.98,73.12,25900.0,73.01,73.19,72.98,73.12,25900.0
2015-01-02 10:00:00,73.11,73.12,72.91,72.99,33900.0,73.11,73.12,72.91,72.99,33900.0
2015-01-02 10:05:00,72.98,73.0,72.85,72.85,18300.0,72.98,73.0,72.85,72.85,18300.0
2015-01-02 10:10:00,72.86,73.16,72.84,73.16,21200.0,72.86,73.16,72.84,73.16,21200.0
2015-01-02 10:15:00,73.16,73.18,72.96,73.02,17700.0,73.16,73.18,72.96,73.02,17700.0
2015-01-02 10:20:00,73.02,73.02,72.87,73.01,19500.0,73.02,73.02,72.87,73.01,19500.0
2015-01-02 10:25:00,73.03,73.09,72.96,72.98,17500.0,73.03,73.09,72.96,72.98,17500.0
2015-01-02 10:30:00,72.98,72.98,72.64,72.7,21400.0,72.98,72.98,72.64,72.7,21400.0
2015-01-02 10:35:00,72.69,72.72,72.57,72.59,12300.0,72.69,72.72,72.57,72.59,12300.0
2015-01-02 10:40:00,72.58,72.6,72.23,72.29,28800.0,72.58,72.6,72.23,72.29,28800.0
2015-01-02 10:45:00,72.31,72.49,72.27,72.41,16600.0,72.31,72.49,72.27,72.41,16600.0
2015-01-02 10:50:00,72.41,72.48,72.34,72.48,30800.0,72.41,72.48,72.34,72.48,30800.0
2015-01-02 10:55:00,72.51,72.54,72.43,72.48,21700.0,72.51,72.54,72.43,72.48,21700.0
2015-01-02 11:00:00,72.46,72.46,72.32,72.37,19100.0,72.46,72.46,72.32,72.37,19100.0
2015-01-02 11:05:00,72.35,72.36,72.2,72.28,20800.0,72.35,72.36,72.2,72.28,20800.0
2015-01-02 11:10:00,72.27,72.28,72.09,72.19,35800.0,72.27,72.28,72.09,72.19,35800.0
2015-01-02 11:15:00,72.18,72.27,72.08,72.1,17700.0,72.18,72.27,72.08,72.1,17700.0
2015-01-02 11:20:00,72.08,72.18,72.04,72.16,15200.0,72.08,72.18,72.04,72.16,15200.0
2015-01-02 11:25:00,72.16,72.27,72.16,72.19,22100.0,72.16,72.27,72.16,72.19,22100.0
2015-01-02 11:30:00,72.19,72.2,72.03,72.06,15700.0,72.19,72.2,72.03,72.06,15700.0
2015-01-02 11:35:00,72.06,72.09,71.92,71.97,19200.0,72.06,72.09,71.92,71.97,19200.0
2015-01-02 11:40:00,72.0,72.03,71.89,71.89,11000.0,72.0,72.03,71.89,71.89,11000.0
2015-01-02 11:45:00,71.89,72.12,71.89,72.12,11700.0,71.89,72.12,71.89,72.12,11700.0
2015-01-02 11:50:00,72.09,72.12,72.03,72.12,10300.0,72.09,72.12,72.03,72.12,10300.0
2015-01-02 11:55:00,72.14,72.25,72.14,72.17,10200.0,72.14,72.25,72.14,72.17,10200.0
2015-01-02 12:00:00,72.15,72.39,72.14,72.36,21900.0,72.15,72.39,72.14,72.36,21900.0
2015-01-02 12:05:00,72.38,72.47,72.35,72.47,12100.0,72.38,72.47,72.35,72.47,12100.0
2015-01-02 12:10:00,72.45,72.5,72.42,72.47,14800.0,72.45,72.5,72.42,72.47,14800.0
2015-01-02 12:15:00,72.45,72.45,72.33,72.37,12100.0,72.45,72.45,72.33,72.37,12100.0
2015-01-02 12:20:00,72.35,72.37,72.26,72.26,11300.0,72.35,72.37,72.26,72.26,11300.0
2015-01-02 12:25:00,72.27,72.31,72.26,72.29,10600.0,72.27,72.31,72.26,72.29,10600.0
2015-01-02 12:30:00,72.28,72.31,72.26,72.28,11900.0,72.28,72.31,72.26,72.28,11900.0
2015-01-02 12:35:00,72.28,72.34,72.27,72.32,19800.0,72.28,72.34,72.27,72.32,19800.0
2015-01-02 12:40:00,72.33,72.34,72.25,72.26,7800.0,72.33,72.34,72.25,72.26,7800.0
2015-01-02 12:45:00,72.25,72.27,72.1,72.1,20400.0,72.25,72.27,72.1,72.1,20400.0
2015-01-02 12:50:00,72.09,72.22,72.07,72.21,7500.0,72.09,72.22,72.07,72.21,7500.0
2015-01-02 12:55:00,72.21,72.26,72.11,72.12,10800.0,72.21,72.26,72.11,72.12,10800.0
2015-01-02 13:00:00,72.14,72.24,72.13,72.23,5500.0,72.14,72.24,72.13,72.23,5500.0
2015-01-02 13:05:00,72.24,72.32,72.24,72.24,11700.0,72.24,72.32,72.24,72.24,11700.0
2015-01-02 13:10:00,72.22,72.24,72.12,72.12,9900.0,72.22,72.24,72.12,72.12,9900.0
2015-01-02 13:15:00,72.11,72.18,72.11,72.17,12000.0,72.11,72.18,72.11,72.17,12000.0
2015-01-02 13:20:00,72.15,72.23,72.14,72.22,11700.0,72.15,72.23,72.14,72.22,11700.0
2015-01-02 13:25:00,72.25,72.25,72.05,72.09,15400.0,72.25,72.25,72.05,72.09,15400.0
2015-01-02 13:30:00,72.08,72.11,71.99,72.07,12300.0,72.08,72.11,71.99,72.07,12300.0
2015-01-02 13:35:00,72.07,72.08,71.98,72.06,17900.0,72.07,72.08,71.98,72.06,17900.0
2015-01-02 13:40:00,72.06,72.07,72.05,72.05,7200.0,72.06,72.07,72.05,72.05,7200.0
2015-01-02 13:45:00,72.04,72.05,72.01,72.02,15200.0,72.04,72.05,72.01,72.02,15200.0
2015-01-02 13:50:00,72.0,72.18,71.98,72.14,21400.0,72.0,72.18,71.98,72.14,21400.0
2015-01-02 13:55:00,72.16,72.16,72.02,72.02,15500.0,72.16,72.16,72.02,72.02,15500.0
2015-01-02 14:00:00,72.02,72.08,72.02,72.02,14900.0,72.02,72.08,72.02,72.02,14900.0
2015-01-02 14:05:00,72.02,72.22,72.02,72.22,10200.0,72.02,72.22,72.02,72.22,10200.0
2015-01-02 14:10:00,72.23,72.34,72.22,72.31,19100.0,72.23,72.34,72.22,72.31,19100.0
2015-01-02 14:15:00,72.32,72.33,72.26,72.3,14300.0,72.32,72.33,72.26,72.3,14300.0
2015-01-02 14:20:00,72.28,72.37,72.26,72.37,16200.0,72.28,72.37,72.26,72.37,16200.0
2015-01-02 14:25:00,72.37,72.47,72.34,72.35,16000.0,72.37,72.47,72.34,72.35,16000.0
2015-01-02 14:30:00,72.34,72.36,72.29,72.34,13400.0,72.34,72.36,72.29,72.34,13400.0
2015-01-02 14:35:00,72.34,72.48,72.34,72.48,15600.0,72.34,72.48,72.34,72.48,15600.0
2015-01-02 14:40:00,72.49,72.55,72.48,72.51,12000.0,72.49,72.55,72.48,72.51,12000.0
2015-01-02 14:45:00,72.52,72.54,72.46,72.53,11300.0,72.52,72.54,72.46,72.53,11300.0
2015-01-02 14:50:00,72.53,72.55,72.48,72.48,16000.0,72.53,72.55,72.48,72.48,16000.0
2015-01-02 14:55:00,72.5,72.56,72.46,72.48,16700.0,72.5,72.56,72.46,72.48,16700.0
2015-01-02 15:00:00,72.49,72.53,72.46,72.5,13600.0,72.49,72.53,72.46,72.5,13600.0
2015-01-02 15:05:00,72.51,72.57,72.49,72.5,14400.0,72.51,72.57,72.49,72.5,14400.0
2015-01-02 15:10:00,72.5,72.5,72.33,72.33,22900.0,72.5,72.5,72.33,72.33,22900.0
2015-01-02 15:15:00,72.35,72.45,72.35,72.43,13400.0,72.35,72.45,72.35,72.43,13400.0
2015-01-02 15:20:00,72.41,72.55,72.41,72.54,22700.0,72.41,72.55,72.41,72.54,22700.0
2015-01-02 15:25:00,72.53,72.58,72.45,72.48,22800.0,72.53,72.58,72.45,72.48,22800.0
2015-01-02 15:30:00,72.48,72.49,72.45,72.47,22800.0,72.48,72.49,72.45,72.47,22800.0
2015-01-02 15:35:00,72.46,72.47,72.39,72.42,86700.0,72.46,72.47,72.39,72.42,86700.0
2015-01-02 15:40:00,72.42,72.45,72.4,72.42,161200.0,72.42,72.45,72.4,72.42,161200.0
2015-01-02 15:45:00,72.42,72.47,72.4,72.42,85600.0,72.42,72.47,72.4,72.42,85600.0
2015-01-02 15:50:00,72.42,72.49,72.39,72.4,115400.0,72.42,72.49,72.39,72.4,115400.0
2015-01-02 15:55:00,72.41,72.42,72.29,72.34,104800.0,72.41,72.42,72.29,72.34,104800.0
2015-01-05 09:30:00,72.21,72.21,72.0,72.03,59700.0,72.21,72.21,72.0,72.03,59700.0
2015-01-05 09:35:00,72.08,72.15,72.01,72.08,36600.0,72.08,72.15,72.01,72.08,36600.0
2015-01-05 09:40:00,72.05,72.38,72.03,72.38,20100.0,72.05,72.38,72.03,72.38,20100.0
2015-01-05 09:45:00,72.39,72.43,72.09,72.12,15800.0,72.39,72.43,72.09,72.12,15800.0
2015-01-05 09:50:00,72.14,72.25,72.06,72.13,18500.0,72.14,72.25,72.06,72.13,18500.0
2015-01-05 09:55:00,72.12,72.28,72.02,72.18,13400.0,72.12,72.28,72.02,72.18,13400.0
2015-01-05 10:00:00,72.14,72.28,72.02,72.28,30700.0,72.14,72.28,72.02,72.28,30700.0
2015-01-05 10:05:00,72.29,72.43,72.24,72.26,22000.0,72.29,72.43,72.24,72.26,22000.0
2015-01-05 10:10:00,72.27,72.32,72.2,72.26,21900.0,72.27,72.32,72.2,72.26,21900.0
2015-01-05 10:15:00,72.26,72.35,72.19,72.25,12100.0,72.26,72.35,72.19,72.25,12100.0
2015-01-05 10:20:00,72.22,72.24,71.98,72.22,33600.0,72.22,72.24,71.98,72.22,33600.0
2015-01-05 10:25:00,72.24,72.38,72.21,72.27,13700.0,72.24,72.38,72.21,72.27,13700.0
2015-01-05 10:30:00,72.26,72.26,72.08,72.08,11700.0,72.26,72.26,72.08,72.08,11700.0
2015-01-05 10:35:00,72.08,72.14,72.01,72.07,17300.0,72.08,72.14,72.01,72.07,17300.0
2015-01-05 10:40:00,72.07,72.1,71.98,72.0,18800.0,72.07,72.1,71.98,72.0,18800.0
2015-01-05 10:45:00,72.0,72.17,71.94,72.16,28800.0,72.0,72.17,71.94,72.16,28800.0
2015-01-05 10:50:00,72.13,72.27,72.11,72.27,9300.0,72.13,72.27,72.11,72.27,9300.0
2015-01-05 10:55:00,72.29,72.33,72.23,72.24,29800.0,72.29,72.33,72.23,72.24,29800.0
2015-01-05 11:00:00,72.24,72.35,72.2,72.29,53300.0,72.24,72.35,72.2,72.29,53300.0
2015-01-05 11:05:00,72.29,72.35,72.27,72.28,33900.0,72.29,72.35,72.27,72.28,33900.0
2015-01-05 11:10:00,72.27,72.34,72.25,72.29,21900.0,72.27,72.34,72.25,72.29,21900.0
2015-01-05 11:15:00,72.28,72.28,72.13,72.14,24700.0,72.28,72.28,72.13,72.14,24700.0
2015-01-05 11:20:00,72.14,72.27,72.12,72.25,17400.0,72.14,72.27,72.12,72.25,17400.0
2015-01-05 11:25:00,72.23,72.3,72.17,72.18,18700.0,72.23,72.3,72.17,72.18,18700.0
2015-01-05 11:30:00,72.17,72.29,72.15,72.25,17300.0,72.17,72.29,72.15,72.25,17300.0
2015-01-05 11:35:00,72.25,72.34,72.25,72.32,12600.0,72.25,72.34,72.25,72.32,12600.0
2015-01-05 11:40:00,72.32,72.38,72.29,72.32,13900.0,72.32,72.38,72.29,72.32,13900.0
2015-01-05 11:45:00,72.34,72.4,72.24,72.25,12800.0,72.34,72.4,72.24,72.25,12800.0
2015-01-05 11:50:00,72.25,72.32,72.23,72.32,10800.0,72.25,72.32,72.23,72.32,10800.0
2015-01-05 11:55:00,72.32,72.36,72.31,72.34,11300.0,72.32,72.36,72.31,72.34,11300.0
2015-01-05 12:00:00,72.32,72.39,72.32,72.33,20500.0,72.32,72.39,72.32,72.33,20500.0
2015-01-05 12:05:00,72.33,72.37,72.29,72.3,14100.0,72.33,72.37,72.29,72.3,14100.0
2015-01-05 12:10:00,72.3,72.32,72.23,72.27,12100.0,72.3,72.32,72.23,72.27,12100.0
2015-01-05 12:15:00,72.25,72.3,72.2,72.3,14700.0,72.25,72.3,72.2,72.3,14700.0
2015-01-05 12:20:00,72.3,72.34,72.21,72.27,22100.0,72.3,72.34,72.21,72.27,22100.0
2015-01-05 12:25:00,72.27,72.27,72.18,72.18,16600.0,72.27,72.27,72.18,72.18,16600.0
2015-01-05 12:30:00,72.17,72.23,72.11,72.18,37100.0,72.17,72.23,72.11,72.18,37100.0
2015-01-05 12:35:00,72.18,72.26,72.17,72.23,15200.0,72.18,72.26,72.17,72.23,15200.0
2015-01-05 12:40:00,72.24,72.24,72.17,72.21,13500.0,72.24,72.24,72.17,72.21,13500.0
2015-01-05 12:45:00,72.21,72.22,72.11,72.11,16800.0,72.21,72.22,72.11,72.11,16800.0
2015-01-05 12:50:00,72.11,72.12,71.95,71.98,20000.0,72.11,72.12,71.95,71.98,20000.0
2015-01-05 12:55:00,71.98,71.98,71.8,71.89,12500.0,71.98,71.98,71.8,71.89,12500.0
2015-01-05 13:00:00,71.89,71.89,71.81,71.81,5700.0,71.89,71.89,71.81,71.81,5700.0
2015-01-05 13:05:00,71.8,71.83,71.74,71.81,23100.0,71.8,71.83,71.74,71.81,23100.0
2015-01-05 13:10:00,71.8,71.8,71.69,71.71,13400.0,71.8,71.8,71.69,71.71,13400.0
2015-01-05 13:15:00,71.71,71.71,71.63,71.63,12600.0,71.71,71.71,71.63,71.63,12600.0
2015-01-05 13:20:00,71.63,71.79,71.63,71.7,67400.0,71.63,71.79,71.63,71.7,67400.0
2015-01-05 13:25:00,71.68,71.74,71.66,71.68,17600.0,71.68,71.74,71.66,71.68,17600.0
2015-01-05 13:30:00,71.65,71.83,71.65,71.82,11300.0,71.65,71.83,71.65,71.82,11300.0
2015-01-05 13:35:00,71.83,71.92,71.8,71.8,11600.0,71.83,71.92,71.8,71.8,11600.0
2015-01-05 13:40:00,71.81,71.82,71.67,71.68,13700.0,71.81,71.82,71.67,71.68,13700.0
2015-01-05 13:45:00,71.7,71.79,71.64,71.77,19600.0,71.7,71.79,71.64,71.77,19600.0
2015-01-05 13:50:00,71.79,71.88,71.79,71.88,14400.0,71.79,71.88,71.79,71.88,14400.0
2015-01-05 13:55:00,71.88,71.89,71.78,71.82,29300.0,71.88,71.89,71.78,71.82,29300.0
2015-01-05 14:00:00,71.83,71.84,71.67,71.7,22500.0,71.83,71.84,71.67,71.7,22500.0
2015-01-05 14:05:00,71.69,71.79,71.67,71.69,15200.0,71.69,71.79,71.67,71.69,15200.0
2015-01-05 14:10:00,71.68,71.7,71.57,71.58,31600.0,71.68,71.7,71.57,71.58,31600.0
2015-01-05 14:15:00,71.58,71.72,71.57,71.71,37000.0,71.58,71.72,71.57,71.71,37000.0
2015-01-05 14:20:00,71.72,71.86,71.72,71.8,14400.0,71.72,71.86,71.72,71.8,14400.0
2015-01-05 14:25:00,71.79,71.82,71.73,71.74,15900.0,71.79,71.82,71.73,71.74,15900.0
2015-01-05 14:30:00,71.74,71.78,71.68,71.77,21500.0,71.74,71.78,71.68,71.77,21500.0
2015-01-05 14:35:00,71.77,71.83,71.7,71.72,11100.0,71.77,71.83,71.7,71.72,11100.0
2015-01-05 14:40:00,71.76,71.83,71.68,71.68,16100.0,71.76,71.83,71.68,71.68,16100.0
2015-01-05 14:45:00,71.7,71.86,71.7,71.85,21700.0,71.7,71.86,71.7,71.85,21700.0
2015-01-05 14:50:00,71.85,71.91,71.77,71.9,25500.0,71.85,71.91,71.77,71.9,25500.0
2015-01-05 14:55:00,71.92,72.01,71.9,71.91,34000.0,71.92,72.01,71.9,71.91,34000.0
2015-01-05 15:00:00,71.93,71.95,71.85,71.92,22300.0,71.93,71.95,71.85,71.92,22300.0
2015-01-05 15:05:00,71.9,72.1,71.9,72.1,50900.0,71.9,72.1,71.9,72.1,50900.0
2015-01-05 15:10:00,72.1,72.18,72.08,72.15,27700.0,72.1,72.18,72.08,72.15,27700.0
2015-01-05 15:15:00,72.15,72.2,72.13,72.16,35500.0,72.15,72.2,72.13,72.16,35500.0
2015-01-05 15:20:00,72.16,72.22,72.07,72.2,33400.0,72.16,72.22,72.07,72.2,33400.0
2015-01-05 15:25:00,72.19,72.2,72.07,72.07,20800.0,72.19,72.2,72.07,72.07,20800.0
2015-01-05 15:30:00,72.08,72.09,72.02,72.04,20400.0,72.08,72.09,72.02,72.04,20400.0
2015-01-05 15:35:00,72.04,72.16,72.0,72.14,54000.0,72.04,72.16,72.0,72.14,54000.0
2015-01-05 15:40:00,72.15,72.29,72.13,72.18,43000.0,72.15,72.29,72.13,72.18,43000.0
2015-01-05 15:45:00,72.19,72.19,72.05,72.14,39900.0,72.19,72.19,72.05,72.14,39900.0
2015-01-05 15:50:00,72.14,72.2,72.09,72.14,62500.0,72.14,72.2,72.09,72.14,62500.0
2015-01-05 15:55:00,72.14,72.2,71.92,71.99,149500.0,72.14,72.2,71.92,71.99,149500.0
2015-01-06 09:30:00,71.95,72.1,71.62,71.98,45400.0,71.95,72.1,71.62,71.98,45400.0
2015-01-06 09:35:00,71.91,72.09,71.73,71.73,23800.0,71.91,72.09,71.73,71.73,23800.0
2015-01-06 09:40:00,71.72,71.77,71.55,71.7,19200.0,71.72,71.77,71.55,71.7,19200.0
2015-01-06 09:45:00,71.72,71.76,71.6,71.71,26900.0,71.72,71.76,71.6,71.71,26900.0
2015-01-06 09:50:00,71.74,71.86,71.7,71.7,26500.0,71.74,71.86,71.7,71.7,26500.0
2015-01-06 09:55:00,71.69,71.8,71.61,71.65,26700.0,71.69,71.8,71.61,71.65,26700.0
2015-01-06 10:00:00,71.68,71.77,71.6,71.72,66500.0,71.68,71.77,71.6,71.72,66500.0
2015-01-06 10:05:00,71.71,71.89,71.71,71.82,41900.0,71.71,71.89,71.71,71.82,41900.0
2015-01-06 10:10:00,71.79,72.02,71.75,71.99,27800.0,71.79,72.02,71.75,71.99,27800.0
2015-01-06 10:15:00,72.01,72.06,71.83,71.86,17700.0,72.01,72.06,71.83,71.86,17700.0
2015-01-06 10:20:00,71.85,71.96,71.85,71.88,20000.0,71.85,71.96,71.85,71.88,20000.0
2015-01-06 10:25:00,71.89,71.91,71.75,71.75,19000.0,71.89,71.91,71.75,71.75,19000.0
2015-01-06 10:30:00,71.74,71.78,71.65,71.66,24800.0,71.74,71.78,71.65,71.66,24800.0
2015-01-06 10:35:00,71.68,71.69,71.57,71.64,31700.0,71.68,71.69,71.57,71.64,31700.0
2015-01-06 10:40:00,71.63,71.73,71.55,71.56,16300.0,71.63,71.73,71.55,71.56,16300.0
2015-01-06 10:45:00,71.58,71.65,71.45,71.54,38600.0,71.58,71.65,71.45,71.54,38600.0
2015-01-06 10:50:00,71.55,71.6,71.53,71.54,15800.0,71.55,71.6,71.53,71.54,15800.0
2015-01-06 10:55:00,71.54,71.61,71.45,71.58,33000.0,71.54,71.61,71.45,71.58,33000.0
2015-01-06 11:00:00,71.58,71.62,71.47,71.62,94100.0,71.58,71.62,71.47,71.62,94100.0
2015-01-06 11:05:00,71.59,71.62,71.47,71.49,24200.0,71.59,71.62,71.47,71.49,24200.0
2015-01-06 11:10:00,71.5,71.5,71.29,71.43,22500.0,71.5,71.5,71.29,71.43,22500.0
2015-01-06 11:15:00,71.44,71.44,71.27,71.32,17200.0,71.44,71.44,71.27,71.32,17200.0
2015-01-06 11:20:00,71.32,71.37,71.16,71.25,30900.0,71.32,71.37,71.16,71.25,30900.0
2015-01-06 11:25:00,71.25,71.35,71.25,71.33,20300.0,71.25,71.35,71.25,71.33,20300.0
2015-01-06 11:30:00,71.34,71.35,71.1,71.2,32100.0,71.34,71.35,71.1,71.2,32100.0
2015-01-06 11:35:00,71.18,71.19,70.99,71.02,30100.0,71.18,71.19,70.99,71.02,30100.0
2015-01-06 11:40:00,71.06,71.09,70.91,70.92,16100.0,71.06,71.09,70.91,70.92,16100.0
2015-01-06 11:45:00,70.93,71.07,70.93,71.05,16500.0,70.93,71.07,70.93,71.05,16500.0
2015-01-06 11:50:00,71.03,71.03,70.89,70.89,10000.0,71.03,71.03,70.89,70.89,10000.0
2015-01-06 11:55:00,70.89,71.02,70.88,70.92,17600.0,70.89,71.02,70.88,70.92,17600.0
2015-01-06 12:00:00,70.92,70.94,70.75,70.78,21400.0,70.92,70.94,70.75,70.78,21400.0
2015-01-06 12:05:00,70.8,70.82,70.48,70.51,45000.0,70.8,70.82,70.48,70.51,45000.0
2015-01-06 12:10:00,70.51,70.71,70.51,70.68,14600.0,70.51,70.71,70.51,70.68,14600.0
2015-01-06 12:15:00,70.65,70.68,70.48,70.48,20000.0,70.65,70.68,70.48,70.48,20000.0
2015-01-06 12:20:00,70.48,70.52,70.33,70.39,12600.0,70.48,70.52,70.33,70.39,12600.0
2015-01-06 12:25:00,70.38,70.53,70.36,70.48,9600.0,70.38,70.53,70.36,70.48,9600.0
2015-01-06 12:30:00,70.45,70.54,70.41,70.46,11200.0,70.45,70.54,70.41,70.46,11200.0
2015-01-06 12:35:00,70.46,70.65,70.46,70.64,14700.0,70.46,70.65,70.46,70.64,14700.0
2015-01-06 12:40:00,70.63,70.68,70.57,70.57,18100.0,70.63,70.68,70.57,70.57,18100.0
2015-01-06 12:45:00,70.56,70.6,70.51,70.6,19700.0,70.56,70.6,70.51,70.6,19700.0
2015-01-06 12:50:00,70.59,70.69,70.57,70.69,23600.0,70.59,70.69,70.57,70.69,23600.0
2015-01-06 12:55:00,70.69,70.74,70.62,70.65,15300.0,70.69,70.74,70.62,70.65,15300.0
2015-01-06 13:00:00,70.65,70.65,70.44,70.45,17700.0,70.65,70.65,70.44,70.45,17700.0
2015-01-06 13:05:00,70.45,70.47,70.26,70.26,13200.0,70.45,70.47,70.26,70.26,13200.0
2015-01-06 13:10:00,70.25,70.34,70.21,70.26,44500.0,70.25,70.34,70.21,70.26,44500.0
2015-01-06 13:15:00,70.26,70.26,70.04,70.05,15300.0,70.26,70.26,70.04,70.05,15300.0
2015-01-06 13:20:00,70.05,70.1,69.93,69.93,18600.0,70.05,70.1,69.93,69.93,18600.0
2015-01-06 13:25:00,69.92,70.17,69.88,70.14,16700.0,69.92,70.17,69.88,70.14,16700.0
2015-01-06 13:30:00,70.13,70.24,70.07,70.1,20100.0,70.13,70.24,70.07,70.1,20100.0
2015-01-06 13:35:00,70.09,70.27,70.09,70.19,15000.0,70.09,70.27,70.09,70.19,15000.0
2015-01-06 13:40:00,70.18,70.19,70.02,70.07,13500.0,70.18,70.19,70.02,70.07,13500.0
2015-01-06 13:45:00,70.08,70.2,70.08,70.2,10500.0,70.08,70.2,70.08,70.2,10500.0
2015-01-06 13:50:00,70.21,70.29,70.11,70.21,119100.0,70.21,70.29,70.11,70.21,119100.0
2015-01-06 13:55:00,70.23,70.42,70.19,70.42,18200.0,70.23,70.42,70.19,70.42,18200.0
2015-01-06 14:00:00,70.41,70.59,70.38,70.55,33600.0,70.41,70.59,70.38,70.55,33600.0
2015-01-06 14:05:00,70.54,70.61,70.52,70.54,43300.0,70.54,70.61,70.52,70.54,43300.0
2015-01-06 14:10:00,70.53,70.54,70.42,70.44,47100.0,70.53,70.54,70.42,70.44,47100.0
2015-01-06 14:15:00,70.45,70.55,70.44,70.55,21300.0,70.45,70.55,70.44,70.55,21300.0
2015-01-06 14:20:00,70.54,70.78,70.53,70.77,25200.0,70.54,70.78,70.53,70.77,25200.0
2015-01-06 14:25:00,70.78,70.89,70.71,70.88,18500.0,70.78,70.89,70.71,70.88,18500.0
2015-01-06 14:30:00,70.87,70.95,70.78,70.84,16100.0,70.87,70.95,70.78,70.84,16100.0
2015-01-06 14:35:00,70.84,70.99,70.8,70.95,10200.0,70.84,70.99,70.8,70.95,10200.0
2015-01-06 14:40:00,70.95,71.03,70.89,71.02,13100.0,70.95,71.03,70.89,71.02,13100.0
2015-01-06 14:45:00,71.01,71.1,70.97,71.03,23500.0,71.01,71.1,70.97,71.03,23500.0
2015-01-06 14:50:00,71.02,71.11,70.96,71.05,15100.0,71.02,71.11,70.96,71.05,15100.0
2015-01-06 14:55:00,71.03,71.05,70.85,70.88,118200.0,71.03,71.05,70.85,70.88,118200.0
2015-01-06 15:00:00,70.89,70.98,70.77,70.86,53000.0,70.89,70.98,70.77,70.86,53000.0
2015-01-06 15:05:00,70.88,70.96,70.74,70.8,37100.0,70.88,70.96,70.74,70.8,37100.0
2015-01-06 15:10:00,70.81,71.0,70.78,71.0,17300.0,70.81,71.0,70.78,71.0,17300.0
2015-01-06 15:15:00,71.0,71.08,70.96,71.07,23200.0,71.0,71.08,70.96,71.07,23200.0
2015-01-06 15:20:00,71.09,71.13,71.03,71.06,64700.0,71.09,71.13,71.03,71.06,64700.0
2015-01-06 15:25:00,71.07,71.12,70.97,71.09,32200.0,71.07,71.12,70.97,71.09,32200.0
2015-01-06 15:30:00,71.09,71.09,70.89,70.91,28500.0,71.09,71.09,70.89,70.91,28500.0
2015-01-06 15:35:00,70.92,70.94,70.82,70.83,52700.0,70.92,70.94,70.82,70.83,52700.0
2015-01-06 15:40:00,70.84,70.93,70.76,70.91,25000.0,70.84,70.93,70.76,70.91,25000.0
2015-01-06 15:45:00,70.9,70.95,70.8,70.83,53900.0,70.9,70.95,70.8,70.83,53900.0
2015-01-06 15:50:00,70.82,70.88,70.73,70.76,75700.0,70.82,70.88,70.73,70.76,75700.0
2015-01-06 15:55:00,70.75,70.76,70.49,70.52,170600.0,70.75,70.76,70.49,70.52,170600.0
2015-01-07 09:30:00,70.72,70.86,70.52,70.73,68300.0,70.72,70.86,70.52,70.73,68300.0
2015-01-07 09:35:00,70.8,71.04,70.7,70.99,47700.0,70.8,71.04,70.7,70.99,47700.0
2015-01-07 09:40:00,71.05,71.08,70.92,70.96,51600.0,71.05,71.08,70.92,70.96,51600.0
2015-01-07 09:45:00,70.96,70.96,70.8,70.8,29000.0,70.96,70.96,70.8,70.8,29000.0
2015-01-07 09:50:00,70.83,71.0,70.8,70.94,44100.0,70.83,71.0,70.8,70.94,44100.0
2015-01-07 09:55:00,70.96,70.99,70.85,70.91,34800.0,70.96,70.99,70.85,70.91,34800.0
2015-01-07 10:00:00,70.9,71.1,70.89,71.08,16200.0,70.9,71.1,70.89,71.08,16200.0
2015-01-07 10:05:00,71.12,71.14,71.02,71.02,57000.0,71.12,71.14,71.02,71.02,57000.0
2015-01-07 10:10:00,71.07,71.08,70.87,70.88,27100.0,71.07,71.08,70.87,70.88,27100.0
2015-01-07 10:15:00,70.88,71.03,70.88,70.97,20700.0,70.88,71.03,70.88,70.97,20700.0
2015-01-07 10:20:00,70.99,71.0,70.86,70.86,12700.0,70.99,71.0,70.86,70.86,12700.0
2015-01-07 10:25:00,70.84,70.92,70.76,70.9,35800.0,70.84,70.92,70.76,70.9,35800.0
2015-01-07 10:30:00,70.89,70.9,70.71,70.88,16800.0,70.89,70.9,70.71,70.88,16800.0
2015-01-07 10:35:00,70.91,70.95,70.76,70.78,22000.0,70.91,70.95,70.76,70.78,22000.0
2015-01-07 10:40:00,70.74,70.85,70.64,70.85,8800.0,70.74,70.85,70.64,70.85,8800.0
2015-01-07 10:45:00,70.88,71.04,70.88,71.03,11700.0,70.88,71.04,70.88,71.03,11700.0
2015-01-07 10:50:00,71.04,71.11,70.95,70.98,52700.0,71.04,71.11,70.95,70.98,52700.0
2015-01-07 10:55:00,71.03,71.07,70.9,70.91,13400.0,71.03,71.07,70.9,70.91,13400.0
2015-01-07 11:00:00,70.95,71.01,70.85,70.92,18000.0,70.95,71.01,70.85,70.92,18000.0
2015-01-07 11:05:00,70.93,70.95,70.82,70.82,9300.0,70.93,70.95,70.82,70.82,9300.0
2015-01-07 11:10:00,70.81,70.86,70.65,70.66,6500.0,70.81,70.86,70.65,70.66,6500.0
2015-01-07 11:15:00,70.66,70.67,70.46,70.51,12200.0,70.66,70.67,70.46,70.51,12200.0
2015-01-07 11:20:00,70.51,70.59,70.48,70.59,5900.0,70.51,70.59,70.48,70.59,5900.0
2015-01-07 11:25:00,70.65,70.67,70.42,70.57,14300.0,70.65,70.67,70.42,70.57,14300.0
2015-01-07 11:30:00,70.57,70.78,70.57,70.78,11400.0,70.57,70.78,70.57,70.78,11400.0
2015-01-07 11:35:00,70.78,70.81,70.72,70.79,7000.0,70.78,70.81,70.72,70.79,7000.0
2015-01-07 11:40:00,70.78,70.94,70.77,70.93,7100.0,70.78,70.94,70.77,70.93,7100.0
2015-01-07 11:45:00,70.92,70.93,70.84,70.91,11200.0,70.92,70.93,70.84,70.91,11200.0
2015-01-07 11:50:00,70.93,71.02,70.9,70.98,25100.0,70.93,71.02,70.9,70.98,25100.0
2015-01-07 11:55:00,71.01,71.1,71.0,71.1,13200.0,71.01,71.1,71.0,71.1,13200.0
2015-01-07 12:00:00,71.07,71.21,71.06,71.15,43800.0,71.07,71.21,71.06,71.15,43800.0
2015-01-07 12:05:00,71.16,71.29,71.14,71.2,48500.0,71.16,71.29,71.14,71.2,48500.0
2015-01-07 12:10:00,71.21,71.21,71.01,71.01,11400.0,71.21,71.21,71.01,71.01,11400.0
2015-01-07 12:15:00,71.01,71.07,70.97,71.02,10500.0,71.01,71.07,70.97,71.02,10500.0
2015-01-07 12:20:00,71.06,71.08,70.97,71.0,13200.0,71.06,71.08,70.97,71.0,13200.0
2015-01-07 12:25:00,71.01,71.06,70.95,71.05,49400.0,71.01,71.06,70.95,71.05,49400.0
2015-01-07 12:30:00,71.06,71.11,70.99,71.03,29700.0,71.06,71.11,70.99,71.03,29700.0
2015-01-07 12:35:00,71.01,71.09,71.01,71.05,54500.0,71.01,71.09,71.01,71.05,54500.0
2015-01-07 12:40:00,71.05,71.08,71.0,71.07,15300.0,71.05,71.08,71.0,71.07,15300.0
2015-01-07 12:45:00,71.08,71.09,71.04,71.07,9700.0,71.08,71.09,71.04,71.07,9700.0
2015-01-07 12:50:00,71.08,71.11,71.05,71.1,13000.0,71.08,71.11,71.05,71.1,13000.0
2015-01-07 12:55:00,71.1,71.11,71.06,71.06,12800.0,71.1,71.11,71.06,71.06,12800.0
2015-01-07 13:00:00,71.07,71.11,70.97,70.97,14200.0,71.07,71.11,70.97,70.97,14200.0
2015-01-07 13:05:00,70.99,71.02,70.92,70.92,7500.0,70.99,71.02,70.92,70.92,7500.0
2015-01-07 13:10:00,70.93,71.04,70.93,71.03,8000.0,70.93,71.04,70.93,71.03,8000.0
2015-01-07 13:15:00,71.06,71.11,71.06,71.07,12900.0,71.06,71.11,71.06,71.07,12900.0
2015-01-07 13:20:00,71.08,71.08,70.88,70.91,14900.0,71.08,71.08,70.88,70.91,14900.0
2015-01-07 13:25:00,70.91,70.93,70.85,70.87,8400.0,70.91,70.93,70.85,70.87,8400.0
2015-01-07 13:30:00,70.85,70.97,70.84,70.97,8600.0,70.85,70.97,70.84,70.97,8600.0
2015-01-07 13:35:00,70.97,71.01,70.93,70.99,6000.0,70.97,71.01,70.93,70.99,6000.0
2015-01-07 13:40:00,71.0,71.05,70.98,71.0,6600.0,71.0,71.05,70.98,71.0,6600.0
2015-01-07 13:45:00,70.99,71.14,70.97,71.12,16900.0,70.99,71.14,70.97,71.12,16900.0
2015-01-07 13:50:00,71.12,71.14,71.09,71.13,6500.0,71.12,71.14,71.09,71.13,6500.0
2015-01-07 13:55:00,71.12,71.13,71.08,71.08,5200.0,71.12,71.13,71.08,71.08,5200.0
2015-01-07 14:00:00,71.1,71.2,70.97,71.14,31600.0,71.1,71.2,70.97,71.14,31600.0
2015-01-07 14:05:00,71.13,71.15,70.98,71.15,13800.0,71.13,71.15,70.98,71.15,13800.0
2015-01-07 14:10:00,71.17,71.17,70.96,70.96,27600.0,71.17,71.17,70.96,70.96,27600.0
2015-01-07 14:15:00,71.0,71.04,70.94,71.01,18900.0,71.0,71.04,70.94,71.01,18900.0
2015-01-07 14:20:00,71.04,71.12,70.95,71.01,19300.0,71.04,71.12,70.95,71.01,19300.0
2015-01-07 14:25:00,71.03,71.06,71.01,71.01,13800.0,71.03,71.06,71.01,71.01,13800.0
2015-01-07 14:30:00,71.02,71.16,71.02,71.15,17700.0,71.02,71.16,71.02,71.15,17700.0
2015-01-07 14:35:00,71.18,71.18,71.0,71.04,13900.0,71.18,71.18,71.0,71.04,13900.0
2015-01-07 14:40:00,71.05,71.06,70.98,71.06,10900.0,71.05,71.06,70.98,71.06,10900.0
2015-01-07 14:45:00,71.04,71.11,71.01,71.07,9500.0,71.04,71.11,71.01,71.07,9500.0
2015-01-07 14:50:00,71.06,71.06,70.96,70.98,16600.0,71.06,71.06,70.96,70.98,16600.0
2015-01-07 14:55:00,70.98,71.04,70.94,70.97,35400.0,70.98,71.04,70.94,70.97,35400.0
2015-01-07 15:00:00,70.98,71.06,70.97,70.99,26300.0,70.98,71.06,70.97,70.99,26300.0
2015-01-07 15:05:00,70.99,71.16,70.99,71.14,16600.0,70.99,71.16,70.99,71.14,16600.0
2015-01-07 15:10:00,71.15,71.15,71.04,71.06,22400.0,71.15,71.15,71.04,71.06,22400.0
2015-01-07 15:15:00,71.04,71.11,70.92,71.1,34200.0,71.04,71.11,70.92,71.1,34200.0
2015-01-07 15:20:00,71.1,71.1,70.96,70.96,13200.0,71.1,71.1,70.96,70.96,13200.0
2015-01-07 15:25:00,70.97,71.05,70.92,71.05,14100.0,70.97,71.05,70.92,71.05,14100.0
2015-01-07 15:30:00,71.05,71.08,70.97,71.05,25300.0,71.05,71.08,70.97,71.05,25300.0
2015-01-07 15:35:00,71.05,71.07,70.99,71.01,22100.0,71.05,71.07,70.99,71.01,22100.0
2015-01-07 15:40:00,71.01,71.05,71.0,71.05,19500.0,71.01,71.05,71.0,71.05,19500.0
2015-01-07 15:45:00,71.05,71.1,71.0,71.06,38800.0,71.05,71.1,71.0,71.06,38800.0
2015-01-07 15:50:00,71.07,71.11,71.05,71.1,79800.0,71.07,71.11,71.05,71.1,79800.0
2015-01-07 15:55:00,71.11,71.16,71.07,71.12,185300.0,71.11,71.16,71.07,71.12,185300.0
2015-01-08 09:30:00,71.4,71.67,71.31,71.67,50500.0,71.4,71.67,71.31,71.67,50500.0
2015-01-08 09:35:00,71.73,71.85,71.66,71.72,15100.0,71.73,71.85,71.66,71.72,15100.0
2015-01-08 09:40:00,71.71,72.03,71.71,71.94,25300.0,71.71,72.03,71.71,71.94,25300.0
2015-01-08 09:45:00,71.96,72.13,71.84,72.13,9300.0,71.96,72.13,71.84,72.13,9300.0
2015-01-08 09:50:00,72.14,72.24,72.1,72.19,9700.0,72.14,72.24,72.1,72.19,9700.0
2015-01-08 09:55:00,72.17,72.28,72.12,72.28,19800.0,72.17,72.28,72.12,72.28,19800.0
2015-01-08 10:00:00,72.28,72.38,72.22,72.27,13200.0,72.28,72.38,72.22,72.27,13200.0
2015-01-08 10:05:00,72.29,72.36,72.26,72.36,9500.0,72.29,72.36,72.26,72.36,9500.0
2015-01-08 10:10:00,72.35,72.45,72.32,72.45,17800.0,72.35,72.45,72.32,72.45,17800.0
2015-01-08 10:15:00,72.46,72.54,72.43,72.51,8900.0,72.46,72.54,72.43,72.51,8900.0
2015-01-08 10:20:00,72.54,72.64,72.54,72.64,14400.0,72.54,72.64,72.54,72.64,14400.0
2015-01-08 10:25:00,72.64,72.67,72.5,72.53,16200.0,72.64,72.67,72.5,72.53,16200.0
2015-01-08 10:30:00,72.51,72.57,72.43,72.52,27600.0,72.51,72.57,72.43,72.52,27600.0
2015-01-08 10:35:00,72.54,72.65,72.52,72.58,9700.0,72.54,72.65,72.52,72.58,9700.0
2015-01-08 10:40:00,72.59,72.74,72.55,72.71,16700.0,72.59,72.74,72.55,72.71,16700.0
2015-01-08 10:45:00,72.69,72.8,72.69,72.78,10300.0,72.69,72.8,72.69,72.78,10300.0
2015-01-08 10:50:00,72.74,72.8,72.66,72.69,19500.0,72.74,72.8,72.66,72.69,19500.0
2015-01-08 10:55:00,72.7,72.82,72.69,72.82,22300.0,72.7,72.82,72.69,72.82,22300.0
2015-01-08 11:00:00,72.83,72.94,72.78,72.79,20400.0,72.83,72.94,72.78,72.79,20400.0
2015-01-08 11:05:00,72.81,72.91,72.81,72.81,27000.0,72.81,72.91,72.81,72.81,27000.0
2015-01-08 11:10:00,72.82,72.84,72.7,72.7,14200.0,72.82,72.84,72.7,72.7,14200.0
2015-01-08 11:15:00,72.72,72.87,72.72,72.86,20500.0,72.72,72.87,72.72,72.86,20500.0
2015-01-08 11:20:00,72.85,72.87,72.73,72.73,11700.0,72.85,72.87,72.73,72.73,11700.0
2015-01-08 11:25:00,72.72,72.72,72.61,72.62,12400.0,72.72,72.72,72.61,72.62,12400.0
2015-01-08 11:30:00,72.65,72.8,72.64,72.8,11300.0,72.65,72.8,72.64,72.8,11300.0
2015-01-08 11:35:00,72.8,72.8,72.7,72.78,25000.0,72.8,72.8,72.7,72.78,25000.0
2015-01-08 11:40:00,72.78,72.89,72.78,72.86,16900.0,72.78,72.89,72.78,72.86,16900.0
2015-01-08 11:45:00,72.85,73.01,72.85,73.01,61000.0,72.85,73.01,72.85,73.01,61000.0
2015-01-08 11:50:00,73.0,73.03,72.98,73.02,25500.0,73.0,73.03,72.98,73.02,25500.0
2015-01-08 11:55:00,73.0,73.02,72.97,72.97,22600.0,73.0,73.02,72.97,72.97,22600.0
2015-01-08 12:00:00,72.95,72.95,72.86,72.86,9400.0,72.95,72.95,72.86,72.86,9400.0
2015-01-08 12:05:00,72.87,72.89,72.83,72.87,20000.0,72.87,72.89,72.83,72.87,20000.0
2015-01-08 12:10:00,72.86,72.89,72.79,72.85,27000.0,72.86,72.89,72.79,72.85,27000.0
2015-01-08 12:15:00,72.83,72.89,72.78,72.88,10300.0,72.83,72.89,72.78,72.88,10300.0
2015-01-08 12:20:00,72.88,72.89,72.75,72.77,81500.0,72.88,72.89,72.75,72.77,81500.0
2015-01-08 12:25:00,72.75,72.77,72.72,72.74,44500.0,72.75,72.77,72.72,72.74,44500.0
2015-01-08 12:30:00,72.75,72.79,72.66,72.67,28700.0,72.75,72.79,72.66,72.67,28700.0
2015-01-08 12:35:00,72.67,72.72,72.65,72.7,13100.0,72.67,72.72,72.65,72.7,13100.0
2015-01-08 12:40:00,72.71,72.74,72.69,72.74,28200.0,72.71,72.74,72.69,72.74,28200.0
2015-01-08 12:45:00,72.74,72.76,72.72,72.72,20800.0,72.74,72.76,72.72,72.72,20800.0
2015-01-08 12:50:00,72.73,72.77,72.69,72.7,21200.0,72.73,72.77,72.69,72.7,21200.0
2015-01-08 12:55:00,72.69,72.72,72.69,72.69,24800.0,72.69,72.72,72.69,72.69,24800.0
2015-01-08 13:00:00,72.69,72.77,72.67,72.72,13600.0,72.69,72.77,72.67,72.72,13600.0
2015-01-08 13:05:00,72.73,72.86,72.72,72.76,78300.0,72.73,72.86,72.72,72.76,78300.0
2015-01-08 13:10:00,72.76,72.8,72.74,72.75,62300.0,72.76,72.8,72.74,72.75,62300.0
2015-01-08 13:15:00,72.76,72.81,72.75,72.81,48600.0,72.76,72.81,72.75,72.81,48600.0
2015-01-08 13:20:00,72.8,72.85,72.77,72.81,21900.0,72.8,72.85,72.77,72.81,21900.0
2015-01-08 13:25:00,72.81,72.82,72.77,72.78,19600.0,72.81,72.82,72.77,72.78,19600.0
2015-01-08 13:30:00,72.77,72.93,72.76,72.91,36800.0,72.77,72.93,72.76,72.91,36800.0
2015-01-08 13:35:00,72.91,72.96,72.89,72.92,11100.0,72.91,72.96,72.89,72.92,11100.0
2015-01-08 13:40:00,72.92,72.93,72.87,72.89,14300.0,72.92,72.93,72.87,72.89,14300.0
2015-01-08 13:45:00,72.9,72.91,72.86,72.87,14600.0,72.9,72.91,72.86,72.87,14600.0
2015-01-08 13:50:00,72.87,72.91,72.86,72.89,19200.0,72.87,72.91,72.86,72.89,19200.0
2015-01-08 13:55:00,72.9,72.9,72.74,72.77,14700.0,72.9,72.9,72.74,72.77,14700.0
2015-01-08 14:00:00,72.77,72.83,72.77,72.81,21900.0,72.77,72.83,72.77,72.81,21900.0
2015-01-08 14:05:00,72.81,72.91,72.81,72.91,27000.0,72.81,72.91,72.81,72.91,27000.0
2015-01-08 14:10:00,72.89,72.92,72.8,72.81,20400.0,72.89,72.92,72.8,72.81,20400.0
2015-01-08 14:15:00,72.81,72.87,72.81,72.83,9500.0,72.81,72.87,72.81,72.83,9500.0
2015-01-08 14:20:00,72.84,72.89,72.75,72.77,72700.0,72.84,72.89,72.75,72.77,72700.0
2015-01-08 14:25:00,72.78,72.87,72.77,72.84,19600.0,72.78,72.87,72.77,72.84,19600.0
2015-01-08 14:30:00,72.85,73.0,72.84,72.9,25700.0,72.85,73.0,72.84,72.9,25700.0
2015-01-08 14:35:00,72.9,73.02,72.88,73.01,12000.0,72.9,73.02,72.88,73.01,12000.0
2015-01-08 14:40:00,73.02,73.06,72.99,73.0,24400.0,73.02,73.06,72.99,73.0,24400.0
2015-01-08 14:45:00,73.0,73.03,72.95,73.02,12100.0,73.0,73.03,72.95,73.02,12100.0
2015-01-08 14:50:00,73.02,73.06,72.98,73.02,17200.0,73.02,73.06,72.98,73.02,17200.0
2015-01-08 14:55:00,73.04,73.05,72.94,72.94,25700.0,73.04,73.05,72.94,72.94,25700.0
2015-01-08 15:00:00,72.94,73.03,72.93,73.01,19800.0,72.94,73.03,72.93,73.01,19800.0
2015-01-08 15:05:00,73.01,73.03,72.93,72.98,37500.0,73.01,73.03,72.93,72.98,37500.0
2015-01-08 15:10:00,72.97,73.04,72.95,73.01,75500.0,72.97,73.04,72.95,73.01,75500.0
2015-01-08 15:15:00,73.01,73.04,73.0,73.0,25300.0,73.01,73.04,73.0,73.0,25300.0
2015-01-08 15:20:00,73.0,73.06,72.99,73.06,45600.0,73.0,73.06,72.99,73.06,45600.0
2015-01-08 15:25:00,73.06,73.06,72.98,73.03,56000.0,73.06,73.06,72.98,73.03,56000.0
2015-01-08 15:30:00,73.03,73.05,72.91,72.94,50800.0,73.03,73.05,72.91,72.94,50800.0
2015-01-08 15:35:00,72.95,72.96,72.89,72.91,35700.0,72.95,72.96,72.89,72.91,35700.0
2015-01-08 15:40:00,72.9,72.91,72.79,72.8,35800.0,72.9,72.91,72.79,72.8,35800.0
2015-01-08 15:45:00,72.8,72.9,72.76,72.85,82800.0,72.8,72.9,72.76,72.85,82800.0
2015-01-08 15:50:00,72.86,72.93,72.84,72.92,83100.0,72.86,72.93,72.84,72.92,83100.0
2015-01-08 15:55:00,72.93,72.97,72.88,72.91,92600.0,72.93,72.97,72.88,72.91,92600.0
2015-01-09 09:30:00,72.89,72.98,72.79,72.91,81100.0,72.89,72.98,72.79,72.91,81100.0
2015-01-09 09:35:00,72.91,73.02,72.72,73.0,15900.0,72.91,73.02,72.72,73.0,15900.0
2015-01-09 09:40:00,73.0,73.13,72.96,73.02,24700.0,73.0,73.13,72.96,73.02,24700.0
2015-01-09 09:45:00,73.05,73.11,72.75,72.83,36600.0,73.05,73.11,72.75,72.83,36600.0
2015-01-09 09:50:00,72.8,72.95,72.8,72.9,37700.0,72.8,72.95,72.8,72.9,37700.0
2015-01-09 09:55:00,72.89,72.89,72.69,72.86,13100.0,72.89,72.89,72.69,72.86,13100.0
2015-01-09 10:00:00,72.8,72.87,72.7,72.81,53000.0,72.8,72.87,72.7,72.81,53000.0
2015-01-09 10:05:00,72.8,72.89,72.72,72.89,15500.0,72.8,72.89,72.72,72.89,15500.0
2015-01-09 10:10:00,72.92,72.95,72.81,72.81,25200.0,72.92,72.95,72.81,72.81,25200.0
2015-01-09 10:15:00,72.83,72.85,72.7,72.77,14600.0,72.83,72.85,72.7,72.77,14600.0
2015-01-09 10:20:00,72.8,72.84,72.64,72.64,7200.0,72.8,72.84,72.64,72.64,7200.0
2015-01-09 10:25:00,72.64,72.65,72.45,72.52,22000.0,72.64,72.65,72.45,72.52,22000.0
2015-01-09 10:30:00,72.48,72.53,72.27,72.32,75200.0,72.48,72.53,72.27,72.32,75200.0
2015-01-09 10:35:00,72.34,72.42,72.23,72.33,6000.0,72.34,72.42,72.23,72.33,6000.0
2015-01-09 10:40:00,72.3,72.32,72.16,72.18,26700.0,72.3,72.32,72.16,72.18,26700.0
2015-01-09 10:45:00,72.22,72.34,72.18,72.24,24400.0,72.22,72.34,72.18,72.24,24400.0
2015-01-09 10:50:00,72.22,72.27,72.13,72.14,72500.0,72.22,72.27,72.13,72.14,72500.0
2015-01-09 10:55:00,72.13,72.19,72.06,72.13,26400.0,72.13,72.19,72.06,72.13,26400.0
2015-01-09 11:00:00,72.13,72.13,71.89,71.97,62600.0,72.13,72.13,71.89,71.97,62600.0
2015-01-09 11:05:00,71.98,72.01,71.81,71.83,19600.0,71.98,72.01,71.81,71.83,19600.0
2015-01-09 11:10:00,71.81,71.83,71.63,71.63,16600.0,71.81,71.83,71.63,71.63,16600.0
2015-01-09 11:15:00,71.68,71.86,71.67,71.85,10100.0,71.68,71.86,71.67,71.85,10100.0
2015-01-09 11:20:00,71.86,71.9,71.74,71.86,10500.0,71.86,71.9,71.74,71.86,10500.0
2015-01-09 11:25:00,71.85,71.91,71.79,71.84,12900.0,71.85,71.91,71.79,71.84,12900.0
2015-01-09 11:30:00,71.86,71.93,71.73,71.93,10200.0,71.86,71.93,71.73,71.93,10200.0
2015-01-09 11:35:00,71.91,71.95,71.87,71.9,6300.0,71.91,71.95,71.87,71.9,6300.0
2015-01-09 11:40:00,71.91,71.95,71.81,71.93,8600.0,71.91,71.95,71.81,71.93,8600.0
2015-01-09 11:45:00,71.94,72.01,71.9,71.98,15700.0,71.94,72.01,71.9,71.98,15700.0
2015-01-09 11:50:00,71.99,72.0,71.92,72.0,16300.0,71.99,72.0,71.92,72.0,16300.0
2015-01-09 11:55:00,71.99,72.09,71.91,72.09,8100.0,71.99,72.09,71.91,72.09,8100.0
2015-01-09 12:00:00,72.08,72.12,72.04,72.1,8400.0,72.08,72.12,72.04,72.1,8400.0
2015-01-09 12:05:00,72.09,72.21,72.07,72.18,23100.0,72.09,72.21,72.07,72.18,23100.0
2015-01-09 12:10:00,72.2,72.31,72.16,72.29,6100.0,72.2,72.31,72.16,72.29,6100.0
2015-01-09 12:15:00,72.26,72.26,72.2,72.21,12000.0,72.26,72.26,72.2,72.21,12000.0
2015-01-09 12:20:00,72.22,72.24,72.1,72.1,8300.0,72.22,72.24,72.1,72.1,8300.0
2015-01-09 12:25:00,72.11,72.11,72.03,72.06,5800.0,72.11,72.11,72.03,72.06,5800.0
2015-01-09 12:30:00,72.1,72.15,71.97,71.97,15100.0,72.1,72.15,71.97,71.97,15100.0
2015-01-09 12:35:00,71.97,72.03,71.93,71.96,5800.0,71.97,72.03,71.93,71.96,5800.0
2015-01-09 12:40:00,71.96,72.0,71.92,71.96,4800.0,71.96,72.0,71.92,71.96,4800.0
2015-01-09 12:45:00,71.97,71.98,71.94,71.96,4000.0,71.97,71.98,71.94,71.96,4000.0
2015-01-09 12:50:00,71.95,71.95,71.82,71.89,5900.0,71.95,71.95,71.82,71.89,5900.0
2015-01-09 12:55:00,71.89,71.98,71.86,71.86,7600.0,71.89,71.98,71.86,71.86,7600.0
2015-01-09 13:00:00,71.86,71.88,71.82,71.85,6200.0,71.86,71.88,71.82,71.85,6200.0
2015-01-09 13:05:00,71.81,71.83,71.77,71.77,6700.0,71.81,71.83,71.77,71.77,6700.0
2015-01-09 13:10:00,71.78,72.0,71.76,72.0,14200.0,71.78,72.0,71.76,72.0,14200.0
2015-01-09 13:15:00,71.99,72.08,71.98,72.03,5200.0,71.99,72.08,71.98,72.03,5200.0
2015-01-09 13:20:00,72.04,72.04,71.95,71.95,4000.0,72.04,72.04,71.95,71.95,4000.0
2015-01-09 13:25:00,71.96,71.96,71.87,71.88,6200.0,71.96,71.96,71.87,71.88,6200.0
2015-01-09 13:30:00,71.89,71.99,71.89,71.92,6400.0,71.89,71.99,71.89,71.92,6400.0
2015-01-09 13:35:00,71.94,71.96,71.88,71.88,8800.0,71.94,71.96,71.88,71.88,8800.0
2015-01-09 13:40:00,71.89,71.92,71.79,71.82,11800.0,71.89,71.92,71.79,71.82,11800.0
2015-01-09 13:45:00,71.84,71.93,71.84,71.91,11100.0,71.84,71.93,71.84,71.91,11100.0
2015-01-09 13:50:00,71.92,71.99,71.91,71.94,5600.0,71.92,71.99,71.91,71.94,5600.0
2015-01-09 13:55:00,71.93,71.95,71.88,71.9,9300.0,71.93,71.95,71.88,71.9,9300.0
2015-01-09 14:00:00,71.89,71.89,71.8,71.84,15500.0,71.89,71.89,71.8,71.84,15500.0
2015-01-09 14:05:00,71.81,71.89,71.78,71.86,6400.0,71.81,71.89,71.78,71.86,6400.0
2015-01-09 14:10:00,71.86,71.88,71.83,71.85,4200.0,71.86,71.88,71.83,71.85,4200.0
2015-01-09 14:15:00,71.84,71.84,71.76,71.84,9200.0,71.84,71.84,71.76,71.84,9200.0
2015-01-09 14:20:00,71.84,71.84,71.76,71.83,10500.0,71.84,71.84,71.76,71.83,10500.0
2015-01-09 14:25:00,71.81,71.89,71.8,71.87,9400.0,71.81,71.89,71.8,71.87,9400.0
2015-01-09 14:30:00,71.9,71.9,71.79,71.85,17100.0,71.9,71.9,71.79,71.85,17100.0
2015-01-09 14:35:00,71.86,71.96,71.82,71.96,8100.0,71.86,71.96,71.82,71.96,8100.0
2015-01-09 14:40:00,71.97,71.98,71.87,71.87,9900.0,71.97,71.98,71.87,71.87,9900.0
2015-01-09 14:45:00,71.86,71.93,71.82,71.83,8700.0,71.86,71.93,71.82,71.83,8700.0
2015-01-09 14:50:00,71.86,71.95,71.83,71.88,19000.0,71.86,71.95,71.83,71.88,19000.0
2015-01-09 14:55:00,71.87,71.93,71.84,71.92,7700.0,71.87,71.93,71.84,71.92,7700.0
2015-01-09 15:00:00,71.91,71.99,71.88,71.99,18200.0,71.91,71.99,71.88,71.99,18200.0
2015-01-09 15:05:00,71.99,72.08,71.97,72.06,9600.0,71.99,72.08,71.97,72.06,9600.0
2015-01-09 15:10:00,72.07,72.15,72.07,72.13,17500.0,72.07,72.15,72.07,72.13,17500.0
2015-01-09 15:15:00,72.13,72.13,72.05,72.06,11300.0,72.13,72.13,72.05,72.06,11300.0
2015-01-09 15:20:00,72.07,72.13,72.07,72.09,9200.0,72.07,72.13,72.07,72.09,9200.0
2015-01-09 15:25:00,72.09,72.13,71.92,71.97,24200.0,72.09,72.13,71.92,71.97,24200.0
2015-01-09 15:30:00,71.96,71.99,71.84,71.96,21900.0,71.96,71.99,71.84,71.96,21900.0
2015-01-09 15:35:00,71.96,72.0,71.92,71.95,22000.0,71.96,72.0,71.92,71.95,22000.0
2015-01-09 15:40:00,71.94,72.03,71.94,71.97,18800.0,71.94,72.03,71.94,71.97,18800.0
2015-01-09 15:45:00,71.98,72.01,71.92,71.95,27000.0,71.98,72.01,71.92,71.95,27000.0
2015-01-09 15:50:00,71.94,71.95,71.85,71.92,40200.0,71.94,71.95,71.85,71.92,40200.0
2015-01-09 15:55:00,71.92,71.94,71.79,71.83,71800.0,71.92,71.94,71.79,71.83,71800.0
2015-01-12 09:30:00,72.13,72.26,71.91,71.95,42400.0,72.13,72.26,71.91,71.95,42400.0
2015-01-12 09:35:00,72.01,72.02,71.65,71.65,8000.0,72.01,72.02,71.65,71.65,8000.0
2015-01-12 09:40:00,71.63,71.63,71.41,71.45,13200.0,71.63,71.63,71.41,71.45,13200.0
2015-01-12 09:45:00,71.47,71.52,71.17,71.17,18900.0,71.47,71.52,71.17,71.17,18900.0
2015-01-12 09:50:00,71.18,71.19,71.03,71.07,16300.0,71.18,71.19,71.03,71.07,16300.0
2015-01-12 09:55:00,71.09,71.09,70.8,71.0,23900.0,71.09,71.09,70.8,71.0,23900.0
2015-01-12 10:00:00,71.0,71.01,70.75,70.95,17500.0,71.0,71.01,70.75,70.95,17500.0
2015-01-12 10:05:00,70.95,71.13,70.93,71.13,21200.0,70.95,71.13,70.93,71.13,21200.0
2015-01-12 10:10:00,71.08,71.19,70.99,71.05,18900.0,71.08,71.19,70.99,71.05,18900.0
2015-01-12 10:15:00,71.08,71.39,71.08,71.36,25700.0,71.08,71.39,71.08,71.36,25700.0
2015-01-12 10:20:00,71.37,71.38,71.21,71.25,16900.0,71.37,71.38,71.21,71.25,16900.0
2015-01-12 10:25:00,71.25,71.38,71.25,71.3,39800.0,71.25,71.38,71.25,71.3,39800.0
2015-01-12 10:30:00,71.29,71.31,71.15,71.18,6900.0,71.29,71.31,71.15,71.18,6900.0
2015-01-12 10:35:00,71.19,71.25,71.11,71.24,4000.0,71.19,71.25,71.11,71.24,4000.0
2015-01-12 10:40:00,71.22,71.32,71.16,71.31,5400.0,71.22,71.32,71.16,71.31,5400.0
2015-01-12 10:45:00,71.28,71.31,71.22,71.25,13200.0,71.28,71.31,71.22,71.25,13200.0
2015-01-12 10:50:00,71.2,71.25,71.17,71.17,8300.0,71.2,71.25,71.17,71.17,8300.0
2015-01-12 10:55:00,71.15,71.32,71.14,71.32,4700.0,71.15,71.32,71.14,71.32,4700.0
2015-01-12 11:00:00,71.39,71.39,71.34,71.35,3600.0,71.39,71.39,71.34,71.35,3600.0
2015-01-12 11:05:00,71.36,71.38,71.26,71.27,4400.0,71.36,71.38,71.26,71.27,4400.0
2015-01-12 11:10:00,71.29,71.36,71.19,71.19,6700.0,71.29,71.36,71.19,71.19,6700.0
2015-01-12 11:15:00,71.17,71.21,71.14,71.2,4300.0,71.17,71.21,71.14,71.2,4300.0
2015-01-12 11:20:00,71.23,71.25,71.13,71.2,5500.0,71.23,71.25,71.13,71.2,5500.0
2015-01-12 11:25:00,71.2,71.22,71.16,71.16,5200.0,71.2,71.22,71.16,71.16,5200.0
2015-01-12 11:30:00,71.18,71.24,71.07,71.07,5300.0,71.18,71.24,71.07,71.07,5300.0
2015-01-12 11:35:00,71.11,71.22,71.1,71.15,3100.0,71.11,71.22,71.1,71.15,3100.0
2015-01-12 11:40:00,71.16,71.16,71.12,71.13,3100.0,71.16,71.16,71.12,71.13,3100.0
2015-01-12 11:45:00,71.15,71.17,71.0,71.03,5000.0,71.15,71.17,71.0,71.03,5000.0
2015-01-12 11:50:00,71.01,71.01,70.96,70.96,4800.0,71.01,71.01,70.96,70.96,4800.0
2015-01-12 11:55:00,70.95,71.05,70.95,71.02,5500.0,70.95,71.05,70.95,71.02,5500.0
2015-01-12 12:00:00,71.06,71.12,71.06,71.12,4800.0,71.06,71.12,71.06,71.12,4800.0
2015-01-12 12:05:00,71.12,71.12,71.03,71.1,5200.0,71.12,71.12,71.03,71.1,5200.0
2015-01-12 12:10:00,71.12,71.14,71.04,71.08,3800.0,71.12,71.14,71.04,71.08,3800.0
2015-01-12 12:15:00,71.07,71.12,71.01,71.06,11000.0,71.07,71.12,71.01,71.06,11000.0
2015-01-12 12:20:00,71.1,71.18,71.09,71.16,5500.0,71.1,71.18,71.09,71.16,5500.0
2015-01-12 12:25:00,71.13,71.15,71.09,71.14,6700.0,71.13,71.15,71.09,71.14,6700.0
2015-01-12 12:30:00,71.16,71.2,71.1,71.15,7100.0,71.16,71.2,71.1,71.15,7100.0
2015-01-12 12:35:00,71.14,71.14,71.09,71.13,2700.0,71.14,71.14,71.09,71.13,2700.0
2015-01-12 12:40:00,71.12,71.12,71.01,71.07,10300.0,71.12,71.12,71.01,71.07,10300.0
2015-01-12 12:45:00,71.05,71.1,71.01,71.06,4100.0,71.05,71.1,71.01,71.06,4100.0
2015-01-12 12:50:00,71.02,71.06,70.99,71.01,5700.0,71.02,71.06,70.99,71.01,5700.0
2015-01-12 12:55:00,71.04,71.06,70.96,70.99,5000.0,71.04,71.06,70.96,70.99,5000.0
2015-01-12 13:00:00,71.03,71.05,70.99,70.99,4400.0,71.03,71.05,70.99,70.99,4400.0
2015-01-12 13:05:00,71.0,71.01,70.89,70.93,5000.0,71.0,71.01,70.89,70.93,5000.0
2015-01-12 13:10:00,70.95,71.03,70.91,71.01,2800.0,70.95,71.03,70.91,71.01,2800.0
2015-01-12 13:15:00,71.0,71.0,70.89,70.91,6100.0,71.0,71.0,70.89,70.91,6100.0
2015-01-12 13:20:00,70.89,70.89,70.79,70.87,13000.0,70.89,70.89,70.79,70.87,13000.0
2015-01-12 13:25:00,70.85,70.88,70.83,70.85,2200.0,70.85,70.88,70.83,70.85,2200.0
2015-01-12 13:30:00,70.86,70.96,70.86,70.95,22300.0,70.86,70.96,70.86,70.95,22300.0
2015-01-12 13:35:00,70.96,71.01,70.89,70.96,22800.0,70.96,71.01,70.89,70.96,22800.0
2015-01-12 13:40:00,70.96,71.06,70.94,70.97,17700.0,70.96,71.06,70.94,70.97,17700.0
2015-01-12 13:45:00,70.99,71.07,70.97,71.0,7000.0,70.99,71.07,70.97,71.0,7000.0
2015-01-12 13:50:00,71.01,71.04,70.97,70.98,13300.0,71.01,71.04,70.97,70.98,13300.0
2015-01-12 13:55:00,70.97,71.01,70.97,70.99,9700.0,70.97,71.01,70.97,70.99,9700.0
2015-01-12 14:00:00,71.0,71.05,70.99,70.99,9300.0,71.0,71.05,70.99,70.99,9300.0
2015-01-12 14:05:00,71.01,71.06,70.97,71.06,10000.0,71.01,71.06,70.97,71.06,10000.0
2015-01-12 14:10:00,71.08,71.16,71.08,71.1,18700.0,71.08,71.16,71.08,71.1,18700.0
2015-01-12 14:15:00,71.11,71.15,71.01,71.01,12400.0,71.11,71.15,71.01,71.01,12400.0
2015-01-12 14:20:00,71.0,71.03,70.98,71.0,25700.0,71.0,71.03,70.98,71.0,25700.0
2015-01-12 14:25:00,70.99,71.01,70.92,70.92,9200.0,70.99,71.01,70.92,70.92,9200.0
2015-01-12 14:30:00,70.93,70.95,70.87,70.93,5800.0,70.93,70.95,70.87,70.93,5800.0
2015-01-12 14:35:00,70.94,70.95,70.86,70.92,8800.0,70.94,70.95,70.86,70.92,8800.0
2015-01-12 14:40:00,70.92,71.01,70.92,70.99,8300.0,70.92,71.01,70.92,70.99,8300.0
2015-01-12 14:45:00,70.98,71.04,70.94,71.02,8800.0,70.98,71.04,70.94,71.02,8800.0
2015-01-12 14:50:00,71.03,71.04,70.98,70.99,9100.0,71.03,71.04,70.98,70.99,9100.0
2015-01-12 14:55:00,70.98,71.03,70.95,71.03,14100.0,70.98,71.03,70.95,71.03,14100.0
2015-01-12 15:00:00,71.03,71.11,71.02,71.11,7200.0,71.03,71.11,71.02,71.11,7200.0
2015-01-12 15:05:00,71.1,71.11,71.0,71.03,10100.0,71.1,71.11,71.0,71.03,10100.0
2015-01-12 15:10:00,71.03,71.1,71.0,71.07,10600.0,71.03,71.1,71.0,71.07,10600.0
2015-01-12 15:15:00,71.07,71.17,71.05,71.13,13800.0,71.07,71.17,71.05,71.13,13800.0
2015-01-12 15:20:00,71.13,71.16,71.03,71.04,15400.0,71.13,71.16,71.03,71.04,15400.0
2015-01-12 15:25:00,71.04,71.08,71.0,71.02,19800.0,71.04,71.08,71.0,71.02,19800.0
2015-01-12 15:30:00,71.02,71.09,70.91,70.91,21700.0,71.02,71.09,70.91,70.91,21700.0
2015-01-12 15:35:00,70.91,70.97,70.89,70.96,25700.0,70.91,70.97,70.89,70.96,25700.0
2015-01-12 15:40:00,70.96,71.1,70.96,71.06,26400.0,70.96,71.1,70.96,71.06,26400.0
2015-01-12 15:45:00,71.06,71.27,71.06,71.23,43500.0,71.06,71.27,71.06,71.23,43500.0
2015-01-12 15:50:00,71.23,71.23,71.12,71.19,44200.0,71.23,71.23,71.12,71.19,44200.0
2015-01-12 15:55:00,71.2,71.24,71.09,71.11,61900.0,71.2,71.24,71.09,71.11,61900.0
2015-01-13 09:30:00,72.03,72.15,71.57,72.09,50600.0,72.03,72.15,71.57,72.09,50600.0
2015-01-13 09:35:00,72.15,72.43,72.15,72.28,25400.0,72.15,72.43,72.15,72.28,25400.0
2015-01-13 09:40:00,72.28,72.68,72.24,72.68,34800.0,72.28,72.68,72.24,72.68,34800.0
2015-01-13 09:45:00,72.69,72.89,72.63,72.87,26000.0,72.69,72.89,72.63,72.87,26000.0
2015-01-13 09:50:00,72.9,72.96,72.73,72.91,35800.0,72.9,72.96,72.73,72.91,35800.0
2015-01-13 09:55:00,72.92,72.94,72.51,72.67,103300.0,72.92,72.94,72.51,72.67,103300.0
2015-01-13 10:00:00,72.67,72.75,72.4,72.41,32000.0,72.67,72.75,72.4,72.41,32000.0
2015-01-13 10:05:00,72.42,72.46,72.37,72.41,20200.0,72.42,72.46,72.37,72.41,20200.0
2015-01-13 10:10:00,72.41,72.61,72.4,72.51,13000.0,72.41,72.61,72.4,72.51,13000.0
2015-01-13 10:15:00,72.49,72.57,72.46,72.5,14500.0,72.49,72.57,72.46,72.5,14500.0
2015-01-13 10:20:00,72.47,72.55,72.46,72.54,15000.0,72.47,72.55,72.46,72.54,15000.0
2015-01-13 10:25:00,72.54,72.55,72.48,72.5,9800.0,72.54,72.55,72.48,72.5,9800.0
2015-01-13 10:30:00,72.51,72.51,72.43,72.5,14700.0,72.51,72.51,72.43,72.5,14700.0
2015-01-13 10:35:00,72.52,72.53,72.43,72.44,14700.0,72.52,72.53,72.43,72.44,14700.0
2015-01-13 10:40:00,72.45,72.52,72.34,72.34,12900.0,72.45,72.52,72.34,72.34,12900.0
2015-01-13 10:45:00,72.31,72.43,72.28,72.33,9700.0,72.31,72.43,72.28,72.33,9700.0
2015-01-13 10:50:00,72.31,72.4,72.26,72.32,12100.0,72.31,72.4,72.26,72.32,12100.0
2015-01-13 10:55:00,72.31,72.41,72.28,72.36,12700.0,72.31,72.41,72.28,72.36,12700.0
2015-01-13 11:00:00,72.35,72.37,72.29,72.36,12900.0,72.35,72.37,72.29,72.36,12900.0
2015-01-13 11:05:00,72.37,72.39,72.34,72.34,7800.0,72.37,72.39,72.34,72.34,7800.0
2015-01-13 11:10:00,72.33,72.41,72.29,72.41,9700.0,72.33,72.41,72.29,72.41,9700.0
2015-01-13 11:15:00,72.43,72.44,72.24,72.27,30300.0,72.43,72.44,72.24,72.27,30300.0
2015-01-13 11:20:00,72.26,72.27,72.13,72.18,8700.0,72.26,72.27,72.13,72.18,8700.0
2015-01-13 11:25:00,72.2,72.24,72.13,72.21,7900.0,72.2,72.24,72.13,72.21,7900.0
2015-01-13 11:30:00,72.22,72.25,72.03,72.06,9900.0,72.22,72.25,72.03,72.06,9900.0
2015-01-13 11:35:00,72.07,72.17,72.06,72.06,8200.0,72.07,72.17,72.06,72.06,8200.0
2015-01-13 11:40:00,72.08,72.12,71.92,71.97,7800.0,72.08,72.12,71.92,71.97,7800.0
2015-01-13 11:45:00,71.98,72.2,71.97,72.17,10600.0,71.98,72.2,71.97,72.17,10600.0
2015-01-13 11:50:00,72.17,72.29,72.16,72.24,10700.0,72.17,72.29,72.16,72.24,10700.0
2015-01-13 11:55:00,72.23,72.23,72.1,72.15,14600.0,72.23,72.23,72.1,72.15,14600.0
2015-01-13 12:00:00,72.15,72.26,72.1,72.24,56500.0,72.15,72.26,72.1,72.24,56500.0
2015-01-13 12:05:00,72.23,72.29,72.2,72.24,20500.0,72.23,72.29,72.2,72.24,20500.0
2015-01-13 12:10:00,72.22,72.26,72.1,72.13,25800.0,72.22,72.26,72.1,72.13,25800.0
2015-01-13 12:15:00,72.09,72.12,72.05,72.07,8400.0,72.09,72.12,72.05,72.07,8400.0
2015-01-13 12:20:00,72.06,72.06,71.78,71.83,8100.0,72.06,72.06,71.78,71.83,8100.0
2015-01-13 12:25:00,71.82,71.88,71.74,71.84,6600.0,71.82,71.88,71.74,71.84,6600.0
2015-01-13 12:30:00,71.81,71.81,71.71,71.75,7900.0,71.81,71.81,71.71,71.75,7900.0
2015-01-13 12:35:00,71.75,71.8,71.72,71.72,5400.0,71.75,71.8,71.72,71.72,5400.0
2015-01-13 12:40:00,71.69,71.7,71.61,71.65,10900.0,71.69,71.7,71.61,71.65,10900.0
2015-01-13 12:45:00,71.61,71.74,71.59,71.73,6200.0,71.61,71.74,71.59,71.73,6200.0
2015-01-13 12:50:00,71.74,71.77,71.66,71.66,4500.0,71.74,71.77,71.66,71.66,4500.0
2015-01-13 12:55:00,71.66,71.69,71.64,71.69,1800.0,71.66,71.69,71.64,71.69,1800.0
2015-01-13 13:00:00,71.73,71.79,71.72,71.73,5300.0,71.73,71.79,71.72,71.73,5300.0
2015-01-13 13:05:00,71.75,71.77,71.69,71.69,9900.0,71.75,71.77,71.69,71.69,9900.0
2015-01-13 13:10:00,71.69,71.73,71.69,71.7,4000.0,71.69,71.73,71.69,71.7,4000.0
2015-01-13 13:15:00,71.7,71.71,71.63,71.67,5200.0,71.7,71.71,71.63,71.67,5200.0
2015-01-13 13:20:00,71.64,71.64,71.38,71.45,25000.0,71.64,71.64,71.38,71.45,25000.0
2015-01-13 13:25:00,71.44,71.44,71.33,71.35,25800.0,71.44,71.44,71.33,71.35,25800.0
2015-01-13 13:30:00,71.34,71.36,71.12,71.26,18900.0,71.34,71.36,71.12,71.26,18900.0
2015-01-13 13:35:00,71.27,71.27,71.01,71.01,11500.0,71.27,71.27,71.01,71.01,11500.0
2015-01-13 13:40:00,71.03,71.09,70.94,70.95,11000.0,71.03,71.09,70.94,70.95,11000.0
2015-01-13 13:45:00,70.96,70.97,70.79,70.79,17400.0,70.96,70.97,70.79,70.79,17400.0
2015-01-13 13:50:00,70.78,70.8,70.41,70.41,45000.0,70.78,70.8,70.41,70.41,45000.0
2015-01-13 13:55:00,70.41,70.54,70.35,70.5,69000.0,70.41,70.54,70.35,70.5,69000.0
2015-01-13 14:00:00,70.49,70.49,70.34,70.47,16200.0,70.49,70.49,70.34,70.47,16200.0
2015-01-13 14:05:00,70.44,70.45,70.16,70.29,29600.0,70.44,70.45,70.16,70.29,29600.0
2015-01-13 14:10:00,70.3,70.34,69.95,70.13,30100.0,70.3,70.34,69.95,70.13,30100.0
2015-01-13 14:15:00,70.11,70.21,70.01,70.18,14600.0,70.11,70.21,70.01,70.18,14600.0
2015-01-13 14:20:00,70.14,70.19,70.04,70.13,8400.0,70.14,70.19,70.04,70.13,8400.0
2015-01-13 14:25:00,70.15,70.33,70.15,70.33,23600.0,70.15,70.33,70.15,70.33,23600.0
2015-01-13 14:30:00,70.34,70.46,70.32,70.35,12200.0,70.34,70.46,70.32,70.35,12200.0
2015-01-13 14:35:00,70.37,70.57,70.37,70.48,15700.0,70.37,70.57,70.37,70.48,15700.0
2015-01-13 14:40:00,70.49,70.51,70.38,70.48,6200.0,70.49,70.51,70.38,70.48,6200.0
2015-01-13 14:45:00,70.47,70.57,70.36,70.37,15000.0,70.47,70.57,70.36,70.37,15000.0
2015-01-13 14:50:00,70.38,70.55,70.37,70.44,9600.0,70.38,70.55,70.37,70.44,9600.0
2015-01-13 14:55:00,70.48,70.49,70.13,70.17,28000.0,70.48,70.49,70.13,70.17,28000.0
2015-01-13 15:00:00,70.17,70.25,70.14,70.23,17900.0,70.17,70.25,70.14,70.23,17900.0
2015-01-13 15:05:00,70.22,70.22,70.0,70.02,32600.0,70.22,70.22,70.0,70.02,32600.0
2015-01-13 15:10:00,70.04,70.36,70.04,70.36,15500.0,70.04,70.36,70.04,70.36,15500.0
2015-01-13 15:15:00,70.35,70.47,70.33,70.36,15700.0,70.35,70.47,70.33,70.36,15700.0
2015-01-13 15:20:00,70.39,70.48,70.33,70.46,18400.0,70.39,70.48,70.33,70.46,18400.0
2015-01-13 15:25:00,70.44,70.47,70.24,70.28,14700.0,70.44,70.47,70.24,70.28,14700.0
2015-01-13 15:30:00,70.27,70.58,70.27,70.49,31900.0,70.27,70.58,70.27,70.49,31900.0
2015-01-13 15:35:00,70.5,70.74,70.47,70.7,20700.0,70.5,70.74,70.47,70.7,20700.0
2015-01-13 15:40:00,70.71,70.78,70.52,70.53,57100.0,70.71,70.78,70.52,70.53,57100.0
2015-01-13 15:45:00,70.54,70.55,70.4,70.49,38900.0,70.54,70.55,70.4,70.49,38900.0
2015-01-13 15:50:00,70.5,70.6,70.4,70.5,80600.0,70.5,70.6,70.4,70.5,80600.0
2015-01-13 15:55:00,70.48,70.6,70.46,70.59,107400.0,70.48,70.6,70.46,70.59,107400.0
2015-01-14 09:30:00,69.88,70.35,69.5,70.27,52400.0,69.88,70.35,69.5,70.27,52400.0
2015-01-14 09:35:00,70.23,70.4,69.82,69.9,14700.0,70.23,70.4,69.82,69.9,14700.0
2015-01-14 09:40:00,69.87,70.07,69.84,69.89,14100.0,69.87,70.07,69.84,69.89,14100.0
2015-01-14 09:45:00,69.89,70.09,69.69,69.97,26900.0,69.89,70.09,69.69,69.97,26900.0
2015-01-14 09:50:00,69.93,69.96,69.74,69.85,17900.0,69.93,69.96,69.74,69.85,17900.0
2015-01-14 09:55:00,69.88,70.01,69.87,70.01,7500.0,69.88,70.01,69.87,70.01,7500.0
2015-01-14 10:00:00,70.03,70.17,70.03,70.08,11100.0,70.03,70.17,70.03,70.08,11100.0
2015-01-14 10:05:00,70.08,70.37,70.08,70.3,16600.0,70.08,70.37,70.08,70.3,16600.0
2015-01-14 10:10:00,70.37,70.38,70.17,70.19,8300.0,70.37,70.38,70.17,70.19,8300.0
2015-01-14 10:15:00,70.2,70.24,70.12,70.16,49400.0,70.2,70.24,70.12,70.16,49400.0
2015-01-14 10:20:00,70.15,70.28,70.13,70.14,18400.0,70.15,70.28,70.13,70.14,18400.0
2015-01-14 10:25:00,70.16,70.21,70.1,70.2,12700.0,70.16,70.21,70.1,70.2,12700.0
2015-01-14 10:30:00,70.16,70.16,69.94,70.06,16100.0,70.16,70.16,69.94,70.06,16100.0
2015-01-14 10:35:00,70.01,70.05,69.83,69.84,14100.0,70.01,70.05,69.83,69.84,14100.0
2015-01-14 10:40:00,69.85,70.07,69.85,70.05,17700.0,69.85,70.07,69.85,70.05,17700.0
2015-01-14 10:45:00,70.02,70.12,69.98,69.98,12600.0,70.02,70.12,69.98,69.98,12600.0
2015-01-14 10:50:00,69.96,70.1,69.9,69.9,9900.0,69.96,70.1,69.9,69.9,9900.0
2015-01-14 10:55:00,69.93,69.96,69.88,69.96,11600.0,69.93,69.96,69.88,69.96,11600.0
2015-01-14 11:00:00,69.97,69.97,69.76,69.8,7800.0,69.97,69.97,69.76,69.8,7800.0
2015-01-14 11:05:00,69.82,69.83,69.7,69.72,12800.0,69.82,69.83,69.7,69.72,12800.0
2015-01-14 11:10:00,69.74,69.81,69.66,69.67,8500.0,69.74,69.81,69.66,69.67,8500.0
2015-01-14 11:15:00,69.67,69.76,69.66,69.72,10200.0,69.67,69.76,69.66,69.72,10200.0
2015-01-14 11:20:00,69.72,69.81,69.7,69.74,5100.0,69.72,69.81,69.7,69.74,5100.0
2015-01-14 11:25:00,69.76,69.79,69.68,69.7,8300.0,69.76,69.79,69.68,69.7,8300.0
2015-01-14 11:30:00,69.69,69.85,69.69,69.72,11000.0,69.69,69.85,69.69,69.72,11000.0
2015-01-14 11:35:00,69.73,69.92,69.7,69.92,10600.0,69.73,69.92,69.7,69.92,10600.0
2015-01-14 11:40:00,69.95,70.05,69.87,69.87,12300.0,69.95,70.05,69.87,69.87,12300.0
2015-01-14 11:45:00,69.86,69.94,69.85,69.85,7600.0,69.86,69.94,69.85,69.85,7600.0
2015-01-14 11:50:00,69.85,69.93,69.69,69.76,12800.0,69.85,69.93,69.69,69.76,12800.0
2015-01-14 11:55:00,69.76,69.79,69.65,69.65,6700.0,69.76,69.79,69.65,69.65,6700.0
2015-01-14 12:00:00,69.67,69.76,69.64,69.76,8900.0,69.67,69.76,69.64,69.76,8900.0
2015-01-14 12:05:00,69.76,69.77,69.57,69.57,10100.0,69.76,69.77,69.57,69.57,10100.0
2015-01-14 12:10:00,69.56,69.6,69.47,69.53,15100.0,69.56,69.6,69.47,69.53,15100.0
2015-01-14 12:15:00,69.52,69.6,69.46,69.46,7500.0,69.52,69.6,69.46,69.46,7500.0
2015-01-14 12:20:00,69.46,69.62,69.43,69.58,11800.0,69.46,69.62,69.43,69.58,11800.0
2015-01-14 12:25:00,69.59,69.61,69.55,69.59,2900.0,69.59,69.61,69.55,69.59,2900.0
2015-01-14 12:30:00,69.6,69.71,69.51,69.64,18000.0,69.6,69.71,69.51,69.64,18000.0
2015-01-14 12:35:00,69.64,69.78,69.64,69.73,6700.0,69.64,69.78,69.64,69.73,6700.0
2015-01-14 12:40:00,69.72,69.78,69.64,69.67,6800.0,69.72,69.78,69.64,69.67,6800.0
2015-01-14 12:45:00,69.68,69.76,69.62,69.68,10300.0,69.68,69.76,69.62,69.68,10300.0
2015-01-14 12:50:00,69.68,69.7,69.58,69.61,14400.0,69.68,69.7,69.58,69.61,14400.0
2015-01-14 12:55:00,69.6,69.62,69.56,69.6,10800.0,69.6,69.62,69.56,69.6,10800.0
2015-01-14 13:00:00,69.6,69.69,69.58,69.58,14000.0,69.6,69.69,69.58,69.58,14000.0
2015-01-14 13:05:00,69.58,69.63,69.51,69.54,8100.0,69.58,69.63,69.51,69.54,8100.0
2015-01-14 13:10:00,69.52,69.52,69.37,69.41,9800.0,69.52,69.52,69.37,69.41,9800.0
2015-01-14 13:15:00,69.4,69.47,69.35,69.46,5400.0,69.4,69.47,69.35,69.46,5400.0
2015-01-14 13:20:00,69.46,69.47,69.35,69.36,5800.0,69.46,69.47,69.35,69.36,5800.0
2015-01-14 13:25:00,69.34,69.39,69.32,69.32,5600.0,69.34,69.39,69.32,69.32,5600.0
2015-01-14 13:30:00,69.32,69.33,69.18,69.22,24800.0,69.32,69.33,69.18,69.22,24800.0
2015-01-14 13:35:00,69.22,69.23,69.06,69.08,18100.0,69.22,69.23,69.06,69.08,18100.0
2015-01-14 13:40:00,69.07,69.1,68.98,69.03,34100.0,69.07,69.1,68.98,69.03,34100.0
2015-01-14 13:45:00,69.04,69.3,68.99,69.22,20900.0,69.04,69.3,68.99,69.22,20900.0
2015-01-14 13:50:00,69.2,69.2,69.09,69.13,14000.0,69.2,69.2,69.09,69.13,14000.0
2015-01-14 13:55:00,69.13,69.24,69.1,69.23,18100.0,69.13,69.24,69.1,69.23,18100.0
2015-01-14 14:00:00,69.24,69.43,69.23,69.36,26700.0,69.24,69.43,69.23,69.36,26700.0
2015-01-14 14:05:00,69.37,69.39,69.31,69.35,26300.0,69.37,69.39,69.31,69.35,26300.0
2015-01-14 14:10:00,69.34,69.61,69.33,69.61,21400.0,69.34,69.61,69.33,69.61,21400.0
2015-01-14 14:15:00,69.61,69.7,69.59,69.69,17900.0,69.61,69.7,69.59,69.69,17900.0
2015-01-14 14:20:00,69.73,69.74,69.64,69.69,12200.0,69.73,69.74,69.64,69.69,12200.0
2015-01-14 14:25:00,69.71,69.82,69.65,69.79,18300.0,69.71,69.82,69.65,69.79,18300.0
2015-01-14 14:30:00,69.8,69.91,69.7,69.81,33500.0,69.8,69.91,69.7,69.81,33500.0
2015-01-14 14:35:00,69.83,69.85,69.74,69.78,16200.0,69.83,69.85,69.74,69.78,16200.0
2015-01-14 14:40:00,69.77,69.88,69.68,69.7,24500.0,69.77,69.88,69.68,69.7,24500.0
2015-01-14 14:45:00,69.68,69.73,69.59,69.6,10700.0,69.68,69.73,69.59,69.6,10700.0
2015-01-14 14:50:00,69.59,69.6,69.49,69.56,23800.0,69.59,69.6,69.49,69.56,23800.0
2015-01-14 14:55:00,69.58,69.63,69.53,69.59,20500.0,69.58,69.63,69.53,69.59,20500.0
2015-01-14 15:00:00,69.6,69.81,69.6,69.79,27600.0,69.6,69.81,69.6,69.79,27600.0
2015-01-14 15:05:00,69.79,69.85,69.74,69.74,16900.0,69.79,69.85,69.74,69.74,16900.0
2015-01-14 15:10:00,69.74,69.76,69.62,69.72,14100.0,69.74,69.76,69.62,69.72,14100.0
2015-01-14 15:15:00,69.73,70.03,69.73,69.99,40000.0,69.73,70.03,69.73,69.99,40000.0
2015-01-14 15:20:00,69.97,70.08,69.85,69.95,19600.0,69.97,70.08,69.85,69.95,19600.0
2015-01-14 15:25:00,69.93,69.99,69.83,69.99,48700.0,69.93,69.99,69.83,69.99,48700.0
2015-01-14 15:30:00,69.99,70.06,69.75,69.79,28400.0,69.99,70.06,69.75,69.79,28400.0
2015-01-14 15:35:00,69.78,69.86,69.74,69.83,23300.0,69.78,69.86,69.74,69.83,23300.0
2015-01-14 15:40:00,69.83,69.95,69.8,69.85,28600.0,69.83,69.95,69.8,69.85,28600.0
2015-01-14 15:45:00,69.84,69.95,69.82,69.88,32900.0,69.84,69.95,69.82,69.88,32900.0
2015-01-14 15:50:00,69.89,69.98,69.89,69.95,61000.0,69.89,69.98,69.89,69.95,61000.0
2015-01-14 15:55:00,69.96,70.02,69.89,69.93,84100.0,69.96,70.02,69.89,69.93,84100.0
2015-01-15 09:30:00,71.76,71.76,70.97,71.0,78800.0,71.76,71.76,70.97,71.0,78800.0
2015-01-15 09:35:00,70.97,71.09,70.53,70.67,68800.0,70.97,71.09,70.53,70.67,68800.0
2015-01-15 09:40:00,70.69,70.69,70.38,70.56,44700.0,70.69,70.69,70.38,70.56,44700.0
2015-01-15 09:45:00,70.58,70.72,70.43,70.46,33600.0,70.58,70.72,70.43,70.46,33600.0
2015-01-15 09:50:00,70.48,70.73,70.4,70.55,25000.0,70.48,70.73,70.4,70.55,25000.0
2015-01-15 09:55:00,70.54,70.59,70.43,70.53,23900.0,70.54,70.59,70.43,70.53,23900.0
2015-01-15 10:00:00,70.53,70.56,70.38,70.45,34100.0,70.53,70.56,70.38,70.45,34100.0
2015-01-15 10:05:00,70.43,70.71,70.41,70.61,29800.0,70.43,70.71,70.41,70.61,29800.0
2015-01-15 10:10:00,70.59,70.66,70.41,70.53,27800.0,70.59,70.66,70.41,70.53,27800.0
2015-01-15 10:15:00,70.51,70.79,70.51,70.79,21200.0,70.51,70.79,70.51,70.79,21200.0
2015-01-15 10:20:00,70.78,70.97,70.73,70.96,37000.0,70.78,70.97,70.73,70.96,37000.0
2015-01-15 10:25:00,70.95,71.09,70.95,71.03,24900.0,70.95,71.09,70.95,71.03,24900.0
2015-01-15 10:30:00,71.02,71.18,71.0,71.09,17200.0,71.02,71.18,71.0,71.09,17200.0
2015-01-15 10:35:00,71.08,71.1,70.97,71.01,16500.0,71.08,71.1,70.97,71.01,16500.0
2015-01-15 10:40:00,71.0,71.03,70.95,70.99,42400.0,71.0,71.03,70.95,70.99,42400.0
2015-01-15 10:45:00,70.99,71.07,70.93,70.97,23700.0,70.99,71.07,70.93,70.97,23700.0
2015-01-15 10:50:00,70.97,71.01,70.9,70.98,18900.0,70.97,71.01,70.9,70.98,18900.0
2015-01-15 10:55:00,70.98,70.98,70.74,70.78,20600.0,70.98,70.98,70.74,70.78,20600.0
2015-01-15 11:00:00,70.8,70.87,70.73,70.75,13600.0,70.8,70.87,70.73,70.75,13600.0
2015-01-15 11:05:00,70.78,70.8,70.6,70.7,25500.0,70.78,70.8,70.6,70.7,25500.0
2015-01-15 11:10:00,70.71,70.89,70.7,70.88,16800.0,70.71,70.89,70.7,70.88,16800.0
2015-01-15 11:15:00,70.89,70.89,70.63,70.66,20100.0,70.89,70.89,70.63,70.66,20100.0
2015-01-15 11:20:00,70.67,70.7,70.6,70.61,11400.0,70.67,70.7,70.6,70.61,11400.0
2015-01-15 11:25:00,70.59,70.66,70.54,70.57,13800.0,70.59,70.66,70.54,70.57,13800.0
2015-01-15 11:30:00,70.58,70.77,70.53,70.75,21600.0,70.58,70.77,70.53,70.75,21600.0
2015-01-15 11:35:00,70.75,70.75,70.5,70.52,17300.0,70.75,70.75,70.5,70.52,17300.0
2015-01-15 11:40:00,70.54,70.75,70.51,70.73,12400.0,70.54,70.75,70.51,70.73,12400.0
2015-01-15 11:45:00,70.71,70.87,70.71,70.81,15500.0,70.71,70.87,70.71,70.81,15500.0
2015-01-15 11:50:00,70.8,70.8,70.66,70.78,14200.0,70.8,70.8,70.66,70.78,14200.0
2015-01-15 11:55:00,70.75,70.76,70.6,70.63,18900.0,70.75,70.76,70.6,70.63,18900.0
2015-01-15 12:00:00,70.65,70.74,70.63,70.64,35000.0,70.65,70.74,70.63,70.64,35000.0
2015-01-15 12:05:00,70.64,70.75,70.63,70.73,17100.0,70.64,70.75,70.63,70.73,17100.0
2015-01-15 12:10:00,70.71,70.77,70.65,70.65,11700.0,70.71,70.77,70.65,70.65,11700.0
2015-01-15 12:15:00,70.66,70.69,70.51,70.53,16400.0,70.66,70.69,70.51,70.53,16400.0
2015-01-15 12:20:00,70.52,70.58,70.45,70.45,11100.0,70.52,70.58,70.45,70.45,11100.0
2015-01-15 12:25:00,70.47,70.6,70.47,70.58,17200.0,70.47,70.6,70.47,70.58,17200.0
2015-01-15 12:30:00,70.58,70.58,70.47,70.53,19000.0,70.58,70.58,70.47,70.53,19000.0
2015-01-15 12:35:00,70.51,70.51,70.34,70.39,16700.0,70.51,70.51,70.34,70.39,16700.0
2015-01-15 12:40:00,70.39,70.43,70.21,70.22,16500.0,70.39,70.43,70.21,70.22,16500.0
2015-01-15 12:45:00,70.23,70.28,70.16,70.26,20900.0,70.23,70.28,70.16,70.26,20900.0
2015-01-15 12:50:00,70.27,70.37,70.24,70.35,27600.0,70.27,70.37,70.24,70.35,27600.0
2015-01-15 12:55:00,70.34,70.36,70.28,70.28,27400.0,70.34,70.36,70.28,70.28,27400.0
2015-01-15 13:00:00,70.27,70.42,70.19,70.4,50800.0,70.27,70.42,70.19,70.4,50800.0
2015-01-15 13:05:00,70.42,70.53,70.38,70.4,30000.0,70.42,70.53,70.38,70.4,30000.0
2015-01-15 13:10:00,70.42,70.52,70.38,70.52,18000.0,70.42,70.52,70.38,70.52,18000.0
2015-01-15 13:15:00,70.54,70.63,70.52,70.52,24900.0,70.54,70.63,70.52,70.52,24900.0
2015-01-15 13:20:00,70.51,70.55,70.45,70.45,18800.0,70.51,70.55,70.45,70.45,18800.0
2015-01-15 13:25:00,70.45,70.47,70.35,70.36,22800.0,70.45,70.47,70.35,70.36,22800.0
2015-01-15 13:30:00,70.35,70.4,70.31,70.39,16100.0,70.35,70.4,70.31,70.39,16100.0
2015-01-15 13:35:00,70.38,70.42,70.29,70.29,20600.0,70.38,70.42,70.29,70.29,20600.0
2015-01-15 13:40:00,70.29,70.38,70.29,70.31,9400.0,70.29,70.38,70.29,70.31,9400.0
2015-01-15 13:45:00,70.3,70.4,70.29,70.4,12300.0,70.3,70.4,70.29,70.4,12300.0
2015-01-15 13:50:00,70.41,70.6,70.4,70.57,21800.0,70.41,70.6,70.4,70.57,21800.0
2015-01-15 13:55:00,70.57,70.58,70.37,70.37,14400.0,70.57,70.58,70.37,70.37,14400.0
2015-01-15 14:00:00,70.38,70.43,70.31,70.42,15500.0,70.38,70.43,70.31,70.42,15500.0
2015-01-15 14:05:00,70.43,70.52,70.36,70.51,19900.0,70.43,70.52,70.36,70.51,19900.0
2015-01-15 14:10:00,70.52,70.54,70.41,70.53,23700.0,70.52,70.54,70.41,70.53,23700.0
2015-01-15 14:15:00,70.53,70.62,70.51,70.62,34500.0,70.53,70.62,70.51,70.62,34500.0
2015-01-15 14:20:00,70.61,70.64,70.5,70.54,59200.0,70.61,70.64,70.5,70.54,59200.0
2015-01-15 14:25:00,70.55,70.59,70.47,70.49,19400.0,70.55,70.59,70.47,70.49,19400.0
2015-01-15 14:30:00,70.51,70.59,70.46,70.57,27500.0,70.51,70.59,70.46,70.57,27500.0
2015-01-15 14:35:00,70.57,70.68,70.51,70.56,22200.0,70.57,70.68,70.51,70.56,22200.0
2015-01-15 14:40:00,70.59,70.68,70.56,70.59,24300.0,70.59,70.68,70.56,70.59,24300.0
2015-01-15 14:45:00,70.59,70.64,70.49,70.5,22400.0,70.59,70.64,70.49,70.5,22400.0
2015-01-15 14:50:00,70.49,70.54,70.46,70.5,18500.0,70.49,70.54,70.46,70.5,18500.0
2015-01-15 14:55:00,70.5,70.68,70.47,70.6,31300.0,70.5,70.68,70.47,70.6,31300.0
2015-01-15 15:00:00,70.59,70.69,70.56,70.56,29100.0,70.59,70.69,70.56,70.56,29100.0
2015-01-15 15:05:00,70.57,70.58,70.49,70.53,25800.0,70.57,70.58,70.49,70.53,25800.0
2015-01-15 15:10:00,70.55,70.55,70.34,70.34,55800.0,70.55,70.55,70.34,70.34,55800.0
2015-01-15 15:15:00,70.34,70.38,70.26,70.37,27700.0,70.34,70.38,70.26,70.37,27700.0
2015-01-15 15:20:00,70.36,70.39,70.31,70.34,22600.0,70.36,70.39,70.31,70.34,22600.0
2015-01-15 15:25:00,70.35,70.52,70.34,70.5,27200.0,70.35,70.52,70.34,70.5,27200.0
2015-01-15 15:30:00,70.49,70.58,70.4,70.55,35700.0,70.49,70.58,70.4,70.55,35700.0
2015-01-15 15:35:00,70.55,70.57,70.41,70.55,96300.0,70.55,70.57,70.41,70.55,96300.0
2015-01-15 15:40:00,70.55,70.67,70.48,70.58,91000.0,70.55,70.67,70.48,70.58,91000.0
2015-01-15 15:45:00,70.58,70.64,70.5,70.57,117200.0,70.58,70.64,70.5,70.57,117200.0
2015-01-15 15:50:00,70.57,70.57,70.33,70.33,95900.0,70.57,70.57,70.33,70.33,95900.0
2015-01-15 15:55:00,70.32,70.4,70.27,70.29,161800.0,70.32,70.4,70.27,70.29,161800.0
2015-01-16 09:30:00,70.03,70.37,70.03,70.18,235000.0,70.03,70.37,70.03,70.18,235000.0
2015-01-16 09:35:00,70.29,70.69,70.24,70.57,33000.0,70.29,70.69,70.24,70.57,33000.0
2015-01-16 09:40:00,70.56,70.63,70.39,70.43,46500.0,70.56,70.63,70.39,70.43,46500.0
2015-01-16 09:45:00,70.41,70.48,70.29,70.41,41800.0,70.41,70.48,70.29,70.41,41800.0
2015-01-16 09:50:00,70.43,70.44,70.16,70.27,15500.0,70.43,70.44,70.16,70.27,15500.0
2015-01-16 09:55:00,70.25,70.41,70.15,70.21,25900.0,70.25,70.41,70.15,70.21,25900.0
2015-01-16 10:00:00,70.22,70.59,70.21,70.38,37500.0,70.22,70.59,70.21,70.38,37500.0
2015-01-16 10:05:00,70.36,70.38,70.16,70.23,36700.0,70.36,70.38,70.16,70.23,36700.0
2015-01-16 10:10:00,70.24,70.28,70.07,70.08,21300.0,70.24,70.28,70.07,70.08,21300.0
2015-01-16 10:15:00,70.09,70.38,70.08,70.37,19500.0,70.09,70.38,70.08,70.37,19500.0
2015-01-16 10:20:00,70.35,70.39,70.21,70.36,12700.0,70.35,70.39,70.21,70.36,12700.0
2015-01-16 10:25:00,70.37,70.56,70.34,70.46,41000.0,70.37,70.56,70.34,70.46,41000.0
2015-01-16 10:30:00,70.44,70.68,70.39,70.53,27900.0,70.44,70.68,70.39,70.53,27900.0
2015-01-16 10:35:00,70.55,70.55,70.35,70.39,23500.0,70.55,70.55,70.35,70.39,23500.0
2015-01-16 10:40:00,70.39,70.57,70.37,70.45,21500.0,70.39,70.57,70.37,70.45,21500.0
2015-01-16 10:45:00,70.45,70.56,70.32,70.32,29000.0,70.45,70.56,70.32,70.32,29000.0
2015-01-16 10:50:00,70.31,70.53,70.3,70.53,18500.0,70.31,70.53,70.3,70.53,18500.0
2015-01-16 10:55:00,70.54,70.75,70.5,70.65,31800.0,70.54,70.75,70.5,70.65,31800.0
2015-01-16 11:00:00,70.65,70.69,70.57,70.57,15900.0,70.65,70.69,70.57,70.57,15900.0
2015-01-16 11:05:00,70.56,70.59,70.48,70.55,14400.0,70.56,70.59,70.48,70.55,14400.0
2015-01-16 11:10:00,70.54,70.56,70.41,70.51,16100.0,70.54,70.56,70.41,70.51,16100.0
2015-01-16 11:15:00,70.5,70.74,70.47,70.68,18800.0,70.5,70.74,70.47,70.68,18800.0
2015-01-16 11:20:00,70.65,70.69,70.57,70.59,12300.0,70.65,70.69,70.57,70.59,12300.0
2015-01-16 11:25:00,70.58,70.6,70.46,70.47,15500.0,70.58,70.6,70.46,70.47,15500.0
2015-01-16 11:30:00,70.52,70.66,70.52,70.61,9800.0,70.52,70.66,70.52,70.61,9800.0
2015-01-16 11:35:00,70.58,70.81,70.57,70.81,16400.0,70.58,70.81,70.57,70.81,16400.0
2015-01-16 11:40:00,70.86,70.96,70.81,70.96,29700.0,70.86,70.96,70.81,70.96,29700.0
2015-01-16 11:45:00,70.93,70.99,70.89,70.91,32000.0,70.93,70.99,70.89,70.91,32000.0
2015-01-16 11:50:00,70.91,70.99,70.9,70.95,45100.0,70.91,70.99,70.9,70.95,45100.0
2015-01-16 11:55:00,70.94,71.08,70.91,71.01,42000.0,70.94,71.08,70.91,71.01,42000.0
2015-01-16 12:00:00,71.03,71.15,71.02,71.12,38000.0,71.03,71.15,71.02,71.12,38000.0
2015-01-16 12:05:00,71.11,71.16,70.99,71.01,25600.0,71.11,71.16,70.99,71.01,25600.0
2015-01-16 12:10:00,71.0,71.1,71.0,71.07,27000.0,71.0,71.1,71.0,71.07,27000.0
2015-01-16 12:15:00,71.08,71.17,71.07,71.13,27000.0,71.08,71.17,71.07,71.13,27000.0
2015-01-16 12:20:00,71.13,71.27,71.1,71.18,35600.0,71.13,71.27,71.1,71.18,35600.0
2015-01-16 12:25:00,71.18,71.25,71.13,71.2,25000.0,71.18,71.25,71.13,71.2,25000.0
2015-01-16 12:30:00,71.21,71.29,71.19,71.28,21100.0,71.21,71.29,71.19,71.28,21100.0
2015-01-16 12:35:00,71.28,71.32,71.27,71.32,11600.0,71.28,71.32,71.27,71.32,11600.0
2015-01-16 12:40:00,71.32,71.42,71.28,71.4,28600.0,71.32,71.42,71.28,71.4,28600.0
2015-01-16 12:45:00,71.39,71.4,71.32,71.38,7300.0,71.39,71.4,71.32,71.38,7300.0
2015-01-16 12:50:00,71.4,71.56,71.4,71.45,17200.0,71.4,71.56,71.4,71.45,17200.0
2015-01-16 12:55:00,71.46,71.47,71.35,71.38,8300.0,71.46,71.47,71.35,71.38,8300.0
2015-01-16 13:00:00,71.39,71.41,71.23,71.23,10600.0,71.39,71.41,71.23,71.23,10600.0
2015-01-16 13:05:00,71.24,71.32,71.24,71.31,14100.0,71.24,71.32,71.24,71.31,14100.0
2015-01-16 13:10:00,71.3,71.31,71.22,71.24,7100.0,71.3,71.31,71.22,71.24,7100.0
2015-01-16 13:15:00,71.22,71.24,71.12,71.12,7000.0,71.22,71.24,71.12,71.12,7000.0
2015-01-16 13:20:00,71.13,71.18,71.07,71.09,7700.0,71.13,71.18,71.07,71.09,7700.0
2015-01-16 13:25:00,71.07,71.09,70.98,71.09,5100.0,71.07,71.09,70.98,71.09,5100.0
2015-01-16 13:30:00,71.1,71.2,71.06,71.18,8900.0,71.1,71.2,71.06,71.18,8900.0
2015-01-16 13:35:00,71.17,71.23,71.16,71.23,6600.0,71.17,71.23,71.16,71.23,6600.0
2015-01-16 13:40:00,71.22,71.28,71.18,71.26,9800.0,71.22,71.28,71.18,71.26,9800.0
2015-01-16 13:45:00,71.23,71.28,71.17,71.24,21800.0,71.23,71.28,71.17,71.24,21800.0
2015-01-16 13:50:00,71.25,71.31,71.23,71.3,4800.0,71.25,71.31,71.23,71.3,4800.0
2015-01-16 13:55:00,71.28,71.34,71.24,71.33,16900.0,71.28,71.34,71.24,71.33,16900.0
2015-01-16 14:00:00,71.32,71.34,71.2,71.23,7300.0,71.32,71.34,71.2,71.23,7300.0
2015-01-16 14:05:00,71.23,71.26,71.18,71.22,6800.0,71.23,71.26,71.18,71.22,6800.0
2015-01-16 14:10:00,71.23,71.25,71.17,71.17,9500.0,71.23,71.25,71.17,71.17,9500.0
2015-01-16 14:15:00,71.19,71.26,71.18,71.19,15500.0,71.19,71.26,71.18,71.19,15500.0
2015-01-16 14:20:00,71.18,71.22,71.15,71.16,32500.0,71.18,71.22,71.15,71.16,32500.0
2015-01-16 14:25:00,71.14,71.21,71.11,71.14,10900.0,71.14,71.21,71.11,71.14,10900.0
2015-01-16 14:30:00,71.13,71.14,71.04,71.05,11600.0,71.13,71.14,71.04,71.05,11600.0
2015-01-16 14:35:00,71.05,71.06,70.95,70.96,6700.0,71.05,71.06,70.95,70.96,6700.0
2015-01-16 14:40:00,70.96,71.04,70.93,70.98,8400.0,70.96,71.04,70.93,70.98,8400.0
2015-01-16 14:45:00,70.98,71.06,70.98,71.05,15900.0,70.98,71.06,70.98,71.05,15900.0
2015-01-16 14:50:00,71.05,71.19,71.05,71.16,14500.0,71.05,71.19,71.05,71.16,14500.0
2015-01-16 14:55:00,71.16,71.2,71.13,71.17,9700.0,71.16,71.2,71.13,71.17,9700.0
2015-01-16 15:00:00,71.17,71.19,71.13,71.18,13800.0,71.17,71.19,71.13,71.18,13800.0
2015-01-16 15:05:00,71.19,71.2,71.12,71.17,9600.0,71.19,71.2,71.12,71.17,9600.0
2015-01-16 15:10:00,71.17,71.24,71.13,71.22,29500.0,71.17,71.24,71.13,71.22,29500.0
2015-01-16 15:15:00,71.21,71.28,71.17,71.27,18200.0,71.21,71.28,71.17,71.27,18200.0
2015-01-16 15:20:00,71.26,71.38,71.26,71.38,17000.0,71.26,71.38,71.26,71.38,17000.0
2015-01-16 15:25:00,71.36,71.36,71.28,71.28,15000.0,71.36,71.36,71.28,71.28,15000.0
2015-01-16 15:30:00,71.28,71.33,71.25,71.32,15200.0,71.28,71.33,71.25,71.32,15200.0
2015-01-16 15:35:00,71.32,71.54,71.32,71.54,22400.0,71.32,71.54,71.32,71.54,22400.0
2015-01-16 15:40:00,71.54,71.65,71.54,71.63,49800.0,71.54,71.65,71.54,71.63,49800.0
2015-01-16 15:45:00,71.64,71.8,71.63,71.75,49200.0,71.64,71.8,71.63,71.75,49200.0
2015-01-16 15:50:00,71.77,71.85,71.75,71.83,68200.0,71.77,71.85,71.75,71.83,68200.0
2015-01-16 15:55:00,71.83,71.85,71.72,71.73,100500.0,71.83,71.85,71.72,71.73,100500.0
2015-01-20 09:30:00,71.79,71.99,71.58,71.98,55900.0,71.79,71.99,71.58,71.98,55900.0
2015-01-20 09:35:00,71.98,71.98,71.68,71.68,10400.0,71.98,71.98,71.68,71.68,10400.0
2015-01-20 09:40:00,71.67,71.69,71.39,71.48,14900.0,71.67,71.69,71.39,71.48,14900.0
2015-01-20 09:45:00,71.55,71.59,71.15,71.19,21700.0,71.55,71.59,71.15,71.19,21700.0
2015-01-20 09:50:00,71.16,71.18,70.95,70.99,17100.0,71.16,71.18,70.95,70.99,17100.0
2015-01-20 09:55:00,70.97,71.0,70.87,70.93,19600.0,70.97,71.0,70.87,70.93,19600.0
2015-01-20 10:00:00,70.94,70.98,70.8,70.93,24400.0,70.94,70.98,70.8,70.93,24400.0
2015-01-20 10:05:00,70.93,71.13,70.91,71.11,18000.0,70.93,71.13,70.91,71.11,18000.0
2015-01-20 10:10:00,71.11,71.13,70.96,71.0,17200.0,71.11,71.13,70.96,71.0,17200.0
2015-01-20 10:15:00,70.99,71.05,70.78,70.79,20800.0,70.99,71.05,70.78,70.79,20800.0
2015-01-20 10:20:00,70.82,71.05,70.81,71.05,15700.0,70.82,71.05,70.81,71.05,15700.0
2015-01-20 10:25:00,71.07,71.27,71.05,71.24,35400.0,71.07,71.27,71.05,71.24,35400.0
2015-01-20 10:30:00,71.24,71.26,71.07,71.08,14400.0,71.24,71.26,71.07,71.08,14400.0
2015-01-20 10:35:00,71.1,71.11,70.97,70.97,8000.0,71.1,71.11,70.97,70.97,8000.0
2015-01-20 10:40:00,70.97,70.97,70.82,70.9,13500.0,70.97,70.97,70.82,70.9,13500.0
2015-01-20 10:45:00,70.89,71.05,70.88,71.04,9200.0,70.89,71.05,70.88,71.04,9200.0
2015-01-20 10:50:00,71.05,71.11,70.99,71.09,14400.0,71.05,71.11,70.99,71.09,14400.0
2015-01-20 10:55:00,71.09,71.09,70.87,70.97,10500.0,71.09,71.09,70.87,70.97,10500.0
2015-01-20 11:00:00,70.93,70.94,70.85,70.94,17300.0,70.93,70.94,70.85,70.94,17300.0
2015-01-20 11:05:00,70.95,71.15,70.87,71.15,19500.0,70.95,71.15,70.87,71.15,19500.0
2015-01-20 11:10:00,71.14,71.14,71.02,71.07,9400.0,71.14,71.14,71.02,71.07,9400.0
2015-01-20 11:15:00,71.06,71.11,70.99,71.11,12500.0,71.06,71.11,70.99,71.11,12500.0
2015-01-20 11:20:00,71.12,71.18,71.12,71.12,11300.0,71.12,71.18,71.12,71.12,11300.0
2015-01-20 11:25:00,71.12,71.14,70.95,71.02,13000.0,71.12,71.14,70.95,71.02,13000.0
2015-01-20 11:30:00,71.03,71.05,70.94,70.99,10000.0,71.03,71.05,70.94,70.99,10000.0
2015-01-20 11:35:00,70.98,71.0,70.82,70.86,8800.0,70.98,71.0,70.82,70.86,8800.0
2015-01-20 11:40:00,70.85,70.86,70.75,70.78,4800.0,70.85,70.86,70.75,70.78,4800.0
2015-01-20 11:45:00,70.76,70.76,70.58,70.65,10100.0,70.76,70.76,70.58,70.65,10100.0
2015-01-20 11:50:00,70.64,70.71,70.62,70.71,7600.0,70.64,70.71,70.62,70.71,7600.0
2015-01-20 11:55:00,70.72,70.8,70.7,70.8,9000.0,70.72,70.8,70.7,70.8,9000.0
2015-01-20 12:00:00,70.8,70.83,70.75,70.75,4700.0,70.8,70.83,70.75,70.75,4700.0
2015-01-20 12:05:00,70.75,70.92,70.71,70.91,5700.0,70.75,70.92,70.71,70.91,5700.0
2015-01-20 12:10:00,70.92,70.99,70.91,70.91,6300.0,70.92,70.99,70.91,70.91,6300.0
2015-01-20 12:15:00,70.92,70.97,70.87,70.92,6300.0,70.92,70.97,70.87,70.92,6300.0
2015-01-20 12:20:00,70.91,70.93,70.88,70.89,8800.0,70.91,70.93,70.88,70.89,8800.0
2015-01-20 12:25:00,70.9,71.0,70.9,70.92,4800.0,70.9,71.0,70.9,70.92,4800.0
2015-01-20 12:30:00,70.94,70.98,70.88,70.88,5300.0,70.94,70.98,70.88,70.88,5300.0
2015-01-20 12:35:00,70.87,70.88,70.75,70.88,22200.0,70.87,70.88,70.75,70.88,22200.0
2015-01-20 12:40:00,70.89,71.0,70.89,71.0,9600.0,70.89,71.0,70.89,71.0,9600.0
2015-01-20 12:45:00,70.99,71.08,70.99,71.05,11300.0,70.99,71.08,70.99,71.05,11300.0
2015-01-20 12:50:00,71.05,71.1,71.0,71.03,8800.0,71.05,71.1,71.0,71.03,8800.0
2015-01-20 12:55:00,71.03,71.1,71.02,71.08,3500.0,71.03,71.1,71.02,71.08,3500.0
2015-01-20 13:00:00,71.07,71.13,71.06,71.08,8700.0,71.07,71.13,71.06,71.08,8700.0
2015-01-20 13:05:00,71.07,71.11,70.95,70.95,9600.0,71.07,71.11,70.95,70.95,9600.0
2015-01-20 13:10:00,70.94,70.99,70.9,70.9,7200.0,70.94,70.99,70.9,70.9,7200.0
2015-01-20 13:15:00,70.92,70.97,70.91,70.93,3600.0,70.92,70.97,70.91,70.93,3600.0
2015-01-20 13:20:00,70.96,71.19,70.95,71.16,19100.0,70.96,71.19,70.95,71.16,19100.0
2015-01-20 13:25:00,71.17,71.27,71.15,71.2,7200.0,71.17,71.27,71.15,71.2,7200.0
2015-01-20 13:30:00,71.25,71.28,71.23,71.23,6600.0,71.25,71.28,71.23,71.23,6600.0
2015-01-20 13:35:00,71.23,71.26,71.21,71.26,5100.0,71.23,71.26,71.21,71.26,5100.0
2015-01-20 13:40:00,71.25,71.25,71.18,71.24,17200.0,71.25,71.25,71.18,71.24,17200.0
2015-01-20 13:45:00,71.24,71.31,71.24,71.27,7300.0,71.24,71.31,71.24,71.27,7300.0
2015-01-20 13:50:00,71.28,71.29,71.21,71.26,12600.0,71.28,71.29,71.21,71.26,12600.0
2015-01-20 13:55:00,71.28,71.31,71.25,71.28,8800.0,71.28,71.31,71.25,71.28,8800.0
2015-01-20 14:00:00,71.29,71.44,71.26,71.42,18900.0,71.29,71.44,71.26,71.42,18900.0
2015-01-20 14:05:00,71.41,71.44,71.32,71.44,13000.0,71.41,71.44,71.32,71.44,13000.0
2015-01-20 14:10:00,71.44,71.47,71.41,71.47,7900.0,71.44,71.47,71.41,71.47,7900.0
2015-01-20 14:15:00,71.45,71.48,71.4,71.43,10600.0,71.45,71.48,71.4,71.43,10600.0
2015-01-20 14:20:00,71.45,71.47,71.4,71.42,10600.0,71.45,71.47,71.4,71.42,10600.0
2015-01-20 14:25:00,71.44,71.44,71.33,71.39,9000.0,71.44,71.44,71.33,71.39,9000.0
2015-01-20 14:30:00,71.42,71.61,71.42,71.61,14100.0,71.42,71.61,71.42,71.61,14100.0
2015-01-20 14:35:00,71.62,71.66,71.61,71.65,6000.0,71.62,71.66,71.61,71.65,6000.0
2015-01-20 14:40:00,71.65,71.84,71.64,71.81,14100.0,71.65,71.84,71.64,71.81,14100.0
2015-01-20 14:45:00,71.8,71.87,71.79,71.86,13300.0,71.8,71.87,71.79,71.86,13300.0
2015-01-20 14:50:00,71.87,71.9,71.82,71.82,19100.0,71.87,71.9,71.82,71.82,19100.0
2015-01-20 14:55:00,71.82,71.91,71.81,71.9,13300.0,71.82,71.91,71.81,71.9,13300.0
2015-01-20 15:00:00,71.89,71.91,71.81,71.86,13400.0,71.89,71.91,71.81,71.86,13400.0
2015-01-20 15:05:00,71.85,71.9,71.84,71.88,10900.0,71.85,71.9,71.84,71.88,10900.0
2015-01-20 15:10:00,71.88,71.88,71.81,71.85,10100.0,71.88,71.88,71.81,71.85,10100.0
2015-01-20 15:15:00,71.85,71.91,71.81,71.84,25900.0,71.85,71.91,71.81,71.84,25900.0
2015-01-20 15:20:00,71.85,71.86,71.74,71.8,12300.0,71.85,71.86,71.74,71.8,12300.0
2015-01-20 15:25:00,71.8,71.85,71.74,71.75,10400.0,71.8,71.85,71.74,71.75,10400.0
2015-01-20 15:30:00,71.75,71.76,71.57,71.63,26900.0,71.75,71.76,71.57,71.63,26900.0
2015-01-20 15:35:00,71.63,71.67,71.61,71.64,21000.0,71.63,71.67,71.61,71.64,21000.0
2015-01-20 15:40:00,71.64,71.74,71.63,71.71,17700.0,71.64,71.74,71.63,71.71,17700.0
2015-01-20 15:45:00,71.71,71.71,71.61,71.62,19500.0,71.71,71.71,71.61,71.62,19500.0
2015-01-20 15:50:00,71.61,71.61,71.46,71.48,93500.0,71.61,71.61,71.46,71.48,93500.0
2015-01-20 15:55:00,71.48,71.53,71.45,71.49,147100.0,71.48,71.53,71.45,71.49,147100.0
2015-01-21 09:30:00,71.05,71.16,70.71,70.79,42500.0,71.05,71.16,70.71,70.79,42500.0
2015-01-21 09:35:00,70.71,71.5,70.37,71.41,29900.0,70.71,71.5,70.37,71.41,29900.0
2015-01-21 09:40:00,71.5,71.76,71.38,71.4,20600.0,71.5,71.76,71.38,71.4,20600.0
2015-01-21 09:45:00,71.37,71.45,70.97,70.98,24100.0,71.37,71.45,70.97,70.98,24100.0
2015-01-21 09:50:00,71.02,71.25,70.95,70.99,14700.0,71.02,71.25,70.95,70.99,14700.0
2015-01-21 09:55:00,71.06,71.17,70.99,71.16,22000.0,71.06,71.17,70.99,71.16,22000.0
2015-01-21 10:00:00,71.21,71.35,71.13,71.16,12400.0,71.21,71.35,71.13,71.16,12400.0
2015-01-21 10:05:00,71.17,71.24,71.0,71.04,18600.0,71.17,71.24,71.0,71.04,18600.0
2015-01-21 10:10:00,71.06,71.24,70.98,71.2,11200.0,71.06,71.24,70.98,71.2,11200.0
2015-01-21 10:15:00,71.21,71.36,71.14,71.32,14000.0,71.21,71.36,71.14,71.32,14000.0
2015-01-21 10:20:00,71.35,71.39,71.27,71.34,6800.0,71.35,71.39,71.27,71.34,6800.0
2015-01-21 10:25:00,71.32,71.41,71.27,71.38,18400.0,71.32,71.41,71.27,71.38,18400.0
2015-01-21 10:30:00,71.43,71.46,71.27,71.34,17700.0,71.43,71.46,71.27,71.34,17700.0
2015-01-21 10:35:00,71.35,71.35,71.11,71.11,6000.0,71.35,71.35,71.11,71.11,6000.0
2015-01-21 10:40:00,71.11,71.35,71.11,71.35,16000.0,71.11,71.35,71.11,71.35,16000.0
2015-01-21 10:45:00,71.36,71.61,71.31,71.61,15700.0,71.36,71.61,71.31,71.61,15700.0
2015-01-21 10:50:00,71.63,71.83,71.62,71.83,19500.0,71.63,71.83,71.62,71.83,19500.0
2015-01-21 10:55:00,71.85,71.88,71.73,71.75,12100.0,71.85,71.88,71.73,71.75,12100.0
2015-01-21 11:00:00,71.75,71.89,71.75,71.75,19200.0,71.75,71.89,71.75,71.75,19200.0
2015-01-21 11:05:00,71.76,71.84,71.72,71.73,19200.0,71.76,71.84,71.72,71.73,19200.0
2015-01-21 11:10:00,71.71,71.78,71.66,71.76,12200.0,71.71,71.78,71.66,71.76,12200.0
2015-01-21 11:15:00,71.71,71.71,71.59,71.59,9200.0,71.71,71.71,71.59,71.59,9200.0
2015-01-21 11:20:00,71.59,71.63,71.52,71.62,7100.0,71.59,71.63,71.52,71.62,7100.0
2015-01-21 11:25:00,71.61,71.63,71.55,71.58,7700.0,71.61,71.63,71.55,71.58,7700.0
2015-01-21 11:30:00,71.61,71.68,71.59,71.61,14300.0,71.61,71.68,71.59,71.61,14300.0
2015-01-21 11:35:00,71.63,71.63,71.47,71.48,8700.0,71.63,71.63,71.47,71.48,8700.0
2015-01-21 11:40:00,71.47,71.47,71.39,71.45,4400.0,71.47,71.47,71.39,71.45,4400.0
2015-01-21 11:45:00,71.44,71.5,71.44,71.48,7100.0,71.44,71.5,71.44,71.48,7100.0
2015-01-21 11:50:00,71.49,71.55,71.43,71.43,8600.0,71.49,71.55,71.43,71.43,8600.0
2015-01-21 11:55:00,71.44,71.57,71.43,71.46,13300.0,71.44,71.57,71.43,71.46,13300.0
2015-01-21 12:00:00,71.45,71.5,71.45,71.45,4500.0,71.45,71.5,71.45,71.45,4500.0
2015-01-21 12:05:00,71.48,71.48,71.31,71.35,10200.0,71.48,71.48,71.31,71.35,10200.0
2015-01-21 12:10:00,71.35,71.46,71.35,71.45,5900.0,71.35,71.46,71.35,71.45,5900.0
2015-01-21 12:15:00,71.47,71.51,71.44,71.49,5800.0,71.47,71.51,71.44,71.49,5800.0
2015-01-21 12:20:00,71.47,71.49,71.44,71.44,6600.0,71.47,71.49,71.44,71.44,6600.0
2015-01-21 12:25:00,71.44,71.49,71.43,71.47,5200.0,71.44,71.49,71.43,71.47,5200.0
2015-01-21 12:30:00,71.51,71.56,71.44,71.45,11900.0,71.51,71.56,71.44,71.45,11900.0
2015-01-21 12:35:00,71.45,71.46,71.36,71.39,6200.0,71.45,71.46,71.36,71.39,6200.0
2015-01-21 12:40:00,71.38,71.46,71.37,71.45,6400.0,71.38,71.46,71.37,71.45,6400.0
2015-01-21 12:45:00,71.45,71.51,71.45,71.47,5900.0,71.45,71.51,71.45,71.47,5900.0
2015-01-21 12:50:00,71.47,71.49,71.16,71.25,22100.0,71.47,71.49,71.16,71.25,22100.0
2015-01-21 12:55:00,71.24,71.33,71.23,71.3,5900.0,71.24,71.33,71.23,71.3,5900.0
2015-01-21 13:00:00,71.3,71.39,71.26,71.37,10100.0,71.3,71.39,71.26,71.37,10100.0
2015-01-21 13:05:00,71.35,71.37,71.28,71.36,7500.0,71.35,71.37,71.28,71.36,7500.0
2015-01-21 13:10:00,71.34,71.35,71.26,71.28,13100.0,71.34,71.35,71.26,71.28,13100.0
2015-01-21 13:15:00,71.3,71.33,71.24,71.31,8400.0,71.3,71.33,71.24,71.31,8400.0
2015-01-21 13:20:00,71.31,71.34,71.24,71.24,6900.0,71.31,71.34,71.24,71.24,6900.0
2015-01-21 13:25:00,71.26,71.27,71.04,71.13,19400.0,71.26,71.27,71.04,71.13,19400.0
2015-01-21 13:30:00,71.12,71.12,70.96,70.98,7700.0,71.12,71.12,70.96,70.98,7700.0
2015-01-21 13:35:00,70.98,71.1,70.94,71.09,16500.0,70.98,71.1,70.94,71.09,16500.0
2015-01-21 13:40:00,71.08,71.14,71.04,71.14,5100.0,71.08,71.14,71.04,71.14,5100.0
2015-01-21 13:45:00,71.14,71.17,71.04,71.06,25800.0,71.14,71.17,71.04,71.06,25800.0
2015-01-21 13:50:00,71.06,71.12,71.05,71.06,10000.0,71.06,71.12,71.05,71.06,10000.0
2015-01-21 13:55:00,71.07,71.09,70.99,71.04,18900.0,71.07,71.09,70.99,71.04,18900.0
2015-01-21 14:00:00,71.03,71.04,70.94,71.02,12200.0,71.03,71.04,70.94,71.02,12200.0
2015-01-21 14:05:00,71.04,71.04,70.93,70.95,17400.0,71.04,71.04,70.93,70.95,17400.0
2015-01-21 14:10:00,70.95,71.08,70.89,71.08,10200.0,70.95,71.08,70.89,71.08,10200.0
2015-01-21 14:15:00,71.09,71.13,71.04,71.04,7600.0,71.09,71.13,71.04,71.04,7600.0
2015-01-21 14:20:00,71.05,71.17,71.05,71.16,14400.0,71.05,71.17,71.05,71.16,14400.0
2015-01-21 14:25:00,71.15,71.22,71.12,71.16,17700.0,71.15,71.22,71.12,71.16,17700.0
2015-01-21 14:30:00,71.15,71.22,71.14,71.17,14000.0,71.15,71.22,71.14,71.17,14000.0
2015-01-21 14:35:00,71.16,71.2,71.1,71.11,22000.0,71.16,71.2,71.1,71.11,22000.0
2015-01-21 14:40:00,71.12,71.25,71.08,71.25,13200.0,71.12,71.25,71.08,71.25,13200.0
2015-01-21 14:45:00,71.26,71.42,71.25,71.41,42400.0,71.26,71.42,71.25,71.41,42400.0
2015-01-21 14:50:00,71.42,71.44,71.36,71.38,11700.0,71.42,71.44,71.36,71.38,11700.0
2015-01-21 14:55:00,71.4,71.47,71.37,71.44,17600.0,71.4,71.47,71.37,71.44,17600.0
2015-01-21 15:00:00,71.44,71.45,71.36,71.4,14800.0,71.44,71.45,71.36,71.4,14800.0
2015-01-21 15:05:00,71.4,71.42,71.31,71.31,31100.0,71.4,71.42,71.31,71.31,31100.0
2015-01-21 15:10:00,71.31,71.4,71.25,71.38,19400.0,71.31,71.4,71.25,71.38,19400.0
2015-01-21 15:15:00,71.4,71.55,71.4,71.54,15200.0,71.4,71.55,71.4,71.54,15200.0
2015-01-21 15:20:00,71.54,71.54,71.48,71.52,20000.0,71.54,71.54,71.48,71.52,20000.0
2015-01-21 15:25:00,71.51,71.53,71.45,71.46,15700.0,71.51,71.53,71.45,71.46,15700.0
2015-01-21 15:30:00,71.46,71.55,71.42,71.53,23200.0,71.46,71.55,71.42,71.53,23200.0
2015-01-21 15:35:00,71.54,71.55,71.48,71.53,26100.0,71.54,71.55,71.48,71.53,26100.0
2015-01-21 15:40:00,71.53,71.53,71.48,71.5,15300.0,71.53,71.53,71.48,71.5,15300.0
2015-01-21 15:45:00,71.48,71.56,71.47,71.55,29000.0,71.48,71.56,71.47,71.55,29000.0
2015-01-21 15:50:00,71.54,71.58,71.48,71.56,57700.0,71.54,71.58,71.48,71.56,57700.0
2015-01-21 15:55:00,71.57,71.65,71.54,71.54,96900.0,71.57,71.65,71.54,71.54,96900.0
2015-01-22 09:30:00,71.9,72.32,71.72,71.98,48000.0,71.9,72.32,71.72,71.98,48000.0
2015-01-22 09:35:00,71.89,71.92,71.53,71.55,22700.0,71.89,71.92,71.53,71.55,22700.0
2015-01-22 09:40:00,71.53,71.53,71.11,71.32,23100.0,71.53,71.53,71.11,71.32,23100.0
2015-01-22 09:45:00,71.26,71.33,70.9,71.09,48000.0,71.26,71.33,70.9,71.09,48000.0
2015-01-22 09:50:00,71.09,71.22,70.91,71.17,5600.0,71.09,71.22,70.91,71.17,5600.0
2015-01-22 09:55:00,71.21,71.3,71.05,71.28,13900.0,71.21,71.3,71.05,71.28,13900.0
2015-01-22 10:00:00,71.31,71.53,71.27,71.41,13000.0,71.31,71.53,71.27,71.41,13000.0
2015-01-22 10:05:00,71.44,71.58,71.35,71.46,7600.0,71.44,71.58,71.35,71.46,7600.0
2015-01-22 10:10:00,71.44,71.61,71.39,71.56,28000.0,71.44,71.61,71.39,71.56,28000.0
2015-01-22 10:15:00,71.56,71.84,71.51,71.82,12900.0,71.56,71.84,71.51,71.82,12900.0
2015-01-22 10:20:00,71.82,72.0,71.8,71.95,21200.0,71.82,72.0,71.8,71.95,21200.0
2015-01-22 10:25:00,71.91,71.96,71.81,71.92,16200.0,71.91,71.96,71.81,71.92,16200.0
2015-01-22 10:30:00,71.94,72.18,71.89,72.04,51400.0,71.94,72.18,71.89,72.04,51400.0
2015-01-22 10:35:00,72.04,72.22,72.01,72.15,16600.0,72.04,72.22,72.01,72.15,16600.0
2015-01-22 10:40:00,72.15,72.4,72.15,72.4,19900.0,72.15,72.4,72.15,72.4,19900.0
2015-01-22 10:45:00,72.42,72.46,72.34,72.39,15300.0,72.42,72.46,72.34,72.39,15300.0
2015-01-22 10:50:00,72.4,72.5,72.38,72.49,11000.0,72.4,72.5,72.38,72.49,11000.0
2015-01-22 10:55:00,72.5,72.7,72.5,72.57,25900.0,72.5,72.7,72.5,72.57,25900.0
2015-01-22 11:00:00,72.58,72.63,72.43,72.51,25100.0,72.58,72.63,72.43,72.51,25100.0
2015-01-22 11:05:00,72.47,72.47,72.35,72.37,14500.0,72.47,72.47,72.35,72.37,14500.0
2015-01-22 11:10:00,72.37,72.55,72.28,72.52,21400.0,72.37,72.55,72.28,72.52,21400.0
2015-01-22 11:15:00,72.53,72.53,72.4,72.47,16100.0,72.53,72.53,72.4,72.47,16100.0
2015-01-22 11:20:00,72.48,72.75,72.48,72.71,40300.0,72.48,72.75,72.48,72.71,40300.0
2015-01-22 11:25:00,72.72,72.89,72.72,72.82,30800.0,72.72,72.89,72.72,72.82,30800.0
2015-01-22 11:30:00,72.82,72.92,72.68,72.79,30900.0,72.82,72.92,72.68,72.79,30900.0
2015-01-22 11:35:00,72.79,72.9,72.77,72.83,13900.0,72.79,72.9,72.77,72.83,13900.0
2015-01-22 11:40:00,72.84,72.89,72.64,72.64,33300.0,72.84,72.89,72.64,72.64,33300.0
2015-01-22 11:45:00,72.65,72.65,72.46,72.46,14600.0,72.65,72.65,72.46,72.46,14600.0
2015-01-22 11:50:00,72.43,72.46,72.39,72.4,7900.0,72.43,72.46,72.39,72.4,7900.0
2015-01-22 11:55:00,72.42,72.71,72.4,72.71,18900.0,72.42,72.71,72.4,72.71,18900.0
2015-01-22 12:00:00,72.71,72.85,72.67,72.76,25500.0,72.71,72.85,72.67,72.76,25500.0
2015-01-22 12:05:00,72.76,72.76,72.56,72.63,10400.0,72.76,72.76,72.56,72.63,10400.0
2015-01-22 12:10:00,72.64,72.86,72.6,72.85,19700.0,72.64,72.86,72.6,72.85,19700.0
2015-01-22 12:15:00,72.84,72.85,72.72,72.75,9800.0,72.84,72.85,72.72,72.75,9800.0
2015-01-22 12:20:00,72.75,72.83,72.74,72.79,7900.0,72.75,72.83,72.74,72.79,7900.0
2015-01-22 12:25:00,72.81,72.83,72.76,72.8,6400.0,72.81,72.83,72.76,72.8,6400.0
2015-01-22 12:30:00,72.78,72.78,72.64,72.65,4700.0,72.78,72.78,72.64,72.65,4700.0
2015-01-22 12:35:00,72.65,72.71,72.6,72.6,6700.0,72.65,72.71,72.6,72.6,6700.0
2015-01-22 12:40:00,72.61,72.67,72.57,72.64,6300.0,72.61,72.67,72.57,72.64,6300.0
2015-01-22 12:45:00,72.65,72.7,72.6,72.66,6400.0,72.65,72.7,72.6,72.66,6400.0
2015-01-22 12:50:00,72.66,72.68,72.54,72.55,10100.0,72.66,72.68,72.54,72.55,10100.0
2015-01-22 12:55:00,72.56,72.62,72.51,72.62,10600.0,72.56,72.62,72.51,72.62,10600.0
2015-01-22 13:00:00,72.62,72.72,72.61,72.7,16900.0,72.62,72.72,72.61,72.7,16900.0
2015-01-22 13:05:00,72.69,72.69,72.6,72.6,7400.0,72.69,72.69,72.6,72.6,7400.0
2015-01-22 13:10:00,72.6,72.66,72.59,72.62,7300.0,72.6,72.66,72.59,72.62,7300.0
2015-01-22 13:15:00,72.61,72.64,72.53,72.62,30300.0,72.61,72.64,72.53,72.62,30300.0
2015-01-22 13:20:00,72.6,72.61,72.54,72.56,10400.0,72.6,72.61,72.54,72.56,10400.0
2015-01-22 13:25:00,72.56,72.59,72.51,72.51,15100.0,72.56,72.59,72.51,72.51,15100.0
2015-01-22 13:30:00,72.51,72.58,72.47,72.53,14000.0,72.51,72.58,72.47,72.53,14000.0
2015-01-22 13:35:00,72.53,72.61,72.51,72.6,12400.0,72.53,72.61,72.51,72.6,12400.0
2015-01-22 13:40:00,72.61,72.79,72.59,72.73,18000.0,72.61,72.79,72.59,72.73,18000.0
2015-01-22 13:45:00,72.74,72.84,72.72,72.77,14600.0,72.74,72.84,72.72,72.77,14600.0
2015-01-22 13:50:00,72.77,72.81,72.75,72.76,10700.0,72.77,72.81,72.75,72.76,10700.0
2015-01-22 13:55:00,72.75,72.76,72.65,72.67,9400.0,72.75,72.76,72.65,72.67,9400.0
2015-01-22 14:00:00,72.67,72.76,72.67,72.74,13600.0,72.67,72.76,72.67,72.74,13600.0
2015-01-22 14:05:00,72.71,72.72,72.59,72.65,9900.0,72.71,72.72,72.59,72.65,9900.0
2015-01-22 14:10:00,72.66,72.77,72.64,72.77,11400.0,72.66,72.77,72.64,72.77,11400.0
2015-01-22 14:15:00,72.78,72.89,72.76,72.84,26200.0,72.78,72.89,72.76,72.84,26200.0
2015-01-22 14:20:00,72.85,72.86,72.78,72.8,12300.0,72.85,72.86,72.78,72.8,12300.0
2015-01-22 14:25:00,72.82,72.9,72.8,72.84,12600.0,72.82,72.9,72.8,72.84,12600.0
2015-01-22 14:30:00,72.85,73.03,72.85,73.02,59600.0,72.85,73.03,72.85,73.02,59600.0
2015-01-22 14:35:00,73.03,73.1,73.01,73.1,15800.0,73.03,73.1,73.01,73.1,15800.0
2015-01-22 14:40:00,73.1,73.12,72.94,72.98,21400.0,73.1,73.12,72.94,72.98,21400.0
2015-01-22 14:45:00,73.0,73.16,73.0,73.1,20000.0,73.0,73.16,73.0,73.1,20000.0
2015-01-22 14:50:00,73.11,73.22,73.11,73.22,13800.0,73.11,73.22,73.11,73.22,13800.0
2015-01-22 14:55:00,73.22,73.38,73.21,73.32,22200.0,73.22,73.38,73.21,73.32,22200.0
2015-01-22 15:00:00,73.32,73.49,73.27,73.4,32500.0,73.32,73.49,73.27,73.4,32500.0
2015-01-22 15:05:00,73.41,73.45,73.36,73.44,19000.0,73.41,73.45,73.36,73.44,19000.0
2015-01-22 15:10:00,73.45,73.49,73.44,73.47,32800.0,73.45,73.49,73.44,73.47,32800.0
2015-01-22 15:15:00,73.48,73.55,73.47,73.53,25000.0,73.48,73.55,73.47,73.53,25000.0
2015-01-22 15:20:00,73.53,73.55,73.45,73.45,48000.0,73.53,73.55,73.45,73.45,48000.0
2015-01-22 15:25:00,73.46,73.54,73.36,73.51,39800.0,73.46,73.54,73.36,73.51,39800.0
2015-01-22 15:30:00,73.5,73.65,73.5,73.6,80700.0,73.5,73.65,73.5,73.6,80700.0
2015-01-22 15:35:00,73.6,73.6,73.44,73.53,60800.0,73.6,73.6,73.44,73.53,60800.0
2015-01-22 15:40:00,73.51,73.51,73.43,73.47,43600.0,73.51,73.51,73.43,73.47,43600.0
2015-01-22 15:45:00,73.47,73.51,73.43,73.45,34300.0,73.47,73.51,73.43,73.45,34300.0
2015-01-22 15:50:00,73.45,73.46,73.33,73.36,70200.0,73.45,73.46,73.33,73.36,70200.0
2015-01-22 15:55:00,73.36,73.5,73.32,73.47,110800.0,73.36,73.5,73.32,73.47,110800.0
2015-01-23 09:30:00,73.44,73.72,73.06,73.66,69200.0,73.44,73.72,73.06,73.66,69200.0
2015-01-23 09:35:00,73.57,73.8,73.5,73.63,14700.0,73.57,73.8,73.5,73.63,14700.0
2015-01-23 09:40:00,73.65,73.67,73.43,73.46,7000.0,73.65,73.67,73.43,73.46,7000.0
2015-01-23 09:45:00,73.51,73.76,73.51,73.71,28700.0,73.51,73.76,73.51,73.71,28700.0
2015-01-23 09:50:00,73.79,73.9,73.74,73.84,9800.0,73.79,73.9,73.74,73.84,9800.0
2015-01-23 09:55:00,73.83,73.98,73.79,73.87,13900.0,73.83,73.98,73.79,73.87,13900.0
2015-01-23 10:00:00,73.92,74.0,73.85,73.88,26000.0,73.92,74.0,73.85,73.88,26000.0
2015-01-23 10:05:00,73.92,73.95,73.81,73.85,13000.0,73.92,73.95,73.81,73.85,13000.0
2015-01-23 10:10:00,73.86,73.88,73.68,73.69,32200.0,73.86,73.88,73.68,73.69,32200.0
2015-01-23 10:15:00,73.63,73.69,73.56,73.64,7200.0,73.63,73.69,73.56,73.64,7200.0
2015-01-23 10:20:00,73.64,73.79,73.64,73.7,7800.0,73.64,73.79,73.64,73.7,7800.0
2015-01-23 10:25:00,73.69,73.74,73.64,73.69,8900.0,73.69,73.74,73.64,73.69,8900.0
2015-01-23 10:30:00,73.7,73.74,73.61,73.63,7500.0,73.7,73.74,73.61,73.63,7500.0
2015-01-23 10:35:00,73.65,73.65,73.49,73.55,7200.0,73.65,73.65,73.49,73.55,7200.0
2015-01-23 10:40:00,73.54,73.59,73.42,73.5,13000.0,73.54,73.59,73.42,73.5,13000.0
2015-01-23 10:45:00,73.5,73.57,73.41,73.55,19400.0,73.5,73.57,73.41,73.55,19400.0
2015-01-23 10:50:00,73.55,73.68,73.48,73.64,14500.0,73.55,73.68,73.48,73.64,14500.0
2015-01-23 10:55:00,73.68,73.84,73.67,73.74,15000.0,73.68,73.84,73.67,73.74,15000.0
2015-01-23 11:00:00,73.72,73.84,73.72,73.81,6000.0,73.72,73.84,73.72,73.81,6000.0
2015-01-23 11:05:00,73.84,73.84,73.78,73.79,9300.0,73.84,73.84,73.78,73.79,9300.0
2015-01-23 11:10:00,73.81,73.82,73.65,73.68,12300.0,73.81,73.82,73.65,73.68,12300.0
2015-01-23 11:15:00,73.68,73.78,73.65,73.77,14900.0,73.68,73.78,73.65,73.77,14900.0
2015-01-23 11:20:00,73.77,73.85,73.74,73.81,16900.0,73.77,73.85,73.74,73.81,16900.0
2015-01-23 11:25:00,73.83,74.12,73.82,74.11,70000.0,73.83,74.12,73.82,74.11,70000.0
2015-01-23 11:30:00,74.12,74.17,74.04,74.04,21200.0,74.12,74.17,74.04,74.04,21200.0
2015-01-23 11:35:00,74.02,74.02,73.94,73.99,21800.0,74.02,74.02,73.94,73.99,21800.0
2015-01-23 11:40:00,73.97,73.99,73.83,73.99,38900.0,73.97,73.99,73.83,73.99,38900.0
2015-01-23 11:45:00,73.97,74.04,73.96,73.99,23900.0,73.97,74.04,73.96,73.99,23900.0
2015-01-23 11:50:00,74.0,74.0,73.85,73.86,13600.0,74.0,74.0,73.85,73.86,13600.0
2015-01-23 11:55:00,73.88,73.94,73.87,73.94,10300.0,73.88,73.94,73.87,73.94,10300.0
2015-01-23 12:00:00,73.93,73.96,73.9,73.91,6200.0,73.93,73.96,73.9,73.91,6200.0
2015-01-23 12:05:00,73.92,73.98,73.91,73.98,8100.0,73.92,73.98,73.91,73.98,8100.0
2015-01-23 12:10:00,73.98,74.16,73.96,74.16,24600.0,73.98,74.16,73.96,74.16,24600.0
2015-01-23 12:15:00,74.12,74.12,73.93,73.94,7700.0,74.12,74.12,73.93,73.94,7700.0
2015-01-23 12:20:00,73.96,73.98,73.87,73.97,15400.0,73.96,73.98,73.87,73.97,15400.0
2015-01-23 12:25:00,73.98,74.04,73.96,74.01,7900.0,73.98,74.04,73.96,74.01,7900.0
2015-01-23 12:30:00,73.99,74.11,73.99,74.11,20200.0,73.99,74.11,73.99,74.11,20200.0
2015-01-23 12:35:00,74.12,74.23,74.12,74.2,13400.0,74.12,74.23,74.12,74.2,13400.0
2015-01-23 12:40:00,74.2,74.2,74.15,74.19,8900.0,74.2,74.2,74.15,74.19,8900.0
2015-01-23 12:45:00,74.2,74.21,74.15,74.15,5500.0,74.2,74.21,74.15,74.15,5500.0
2015-01-23 12:50:00,74.17,74.21,74.15,74.19,6100.0,74.17,74.21,74.15,74.19,6100.0
2015-01-23 12:55:00,74.2,74.22,74.09,74.16,14600.0,74.2,74.22,74.09,74.16,14600.0
2015-01-23 13:00:00,74.16,74.2,74.1,74.17,15500.0,74.16,74.2,74.1,74.17,15500.0
2015-01-23 13:05:00,74.18,74.2,74.12,74.2,9800.0,74.18,74.2,74.12,74.2,9800.0
2015-01-23 13:10:00,74.2,74.24,74.2,74.22,6100.0,74.2,74.24,74.2,74.22,6100.0
2015-01-23 13:15:00,74.2,74.22,74.12,74.12,10300.0,74.2,74.22,74.12,74.12,10300.0
2015-01-23 13:20:00,74.13,74.2,74.13,74.19,8400.0,74.13,74.2,74.13,74.19,8400.0
2015-01-23 13:25:00,74.2,74.24,74.14,74.21,10500.0,74.2,74.24,74.14,74.21,10500.0
2015-01-23 13:30:00,74.18,74.23,74.16,74.21,6600.0,74.18,74.23,74.16,74.21,6600.0
2015-01-23 13:35:00,74.2,74.25,74.18,74.23,12100.0,74.2,74.25,74.18,74.23,12100.0
2015-01-23 13:40:00,74.22,74.35,74.2,74.32,23700.0,74.22,74.35,74.2,74.32,23700.0
2015-01-23 13:45:00,74.32,74.4,74.26,74.32,23000.0,74.32,74.4,74.26,74.32,23000.0
2015-01-23 13:50:00,74.34,74.37,74.22,74.27,17900.0,74.34,74.37,74.22,74.27,17900.0
2015-01-23 13:55:00,74.27,74.3,74.23,74.26,12100.0,74.27,74.3,74.23,74.26,12100.0
2015-01-23 14:00:00,74.25,74.32,74.22,74.31,20400.0,74.25,74.32,74.22,74.31,20400.0
2015-01-23 14:05:00,74.31,74.31,74.16,74.16,22800.0,74.31,74.31,74.16,74.16,22800.0
2015-01-23 14:10:00,74.15,74.22,74.06,74.22,26900.0,74.15,74.22,74.06,74.22,26900.0
2015-01-23 14:15:00,74.23,74.26,74.15,74.22,17700.0,74.23,74.26,74.15,74.22,17700.0
2015-01-23 14:20:00,74.21,74.21,74.12,74.14,6600.0,74.21,74.21,74.12,74.14,6600.0
2015-01-23 14:25:00,74.12,74.2,74.12,74.19,9500.0,74.12,74.2,74.12,74.19,9500.0
2015-01-23 14:30:00,74.16,74.21,74.08,74.21,12600.0,74.16,74.21,74.08,74.21,12600.0
2015-01-23 14:35:00,74.19,74.19,74.06,74.08,17100.0,74.19,74.19,74.06,74.08,17100.0
2015-01-23 14:40:00,74.07,74.08,74.04,74.04,8400.0,74.07,74.08,74.04,74.04,8400.0
2015-01-23 14:45:00,74.04,74.04,73.93,74.0,24800.0,74.04,74.04,73.93,74.0,24800.0
2015-01-23 14:50:00,74.0,74.05,73.97,74.02,17000.0,74.0,74.05,73.97,74.02,17000.0
2015-01-23 14:55:00,74.01,74.03,73.92,73.95,10800.0,74.01,74.03,73.92,73.95,10800.0
2015-01-23 15:00:00,73.94,74.01,73.91,73.97,23700.0,73.94,74.01,73.91,73.97,23700.0
2015-01-23 15:05:00,73.96,74.04,73.87,74.0,16400.0,73.96,74.04,73.87,74.0,16400.0
2015-01-23 15:10:00,73.99,74.03,73.95,74.0,10400.0,73.99,74.03,73.95,74.0,10400.0
2015-01-23 15:15:00,73.99,74.01,73.91,73.92,33900.0,73.99,74.01,73.91,73.92,33900.0
2015-01-23 15:20:00,73.92,73.94,73.88,73.91,78400.0,73.92,73.94,73.88,73.91,78400.0
2015-01-23 15:25:00,73.92,74.05,73.87,74.03,21500.0,73.92,74.05,73.87,74.03,21500.0
2015-01-23 15:30:00,74.02,74.02,73.94,73.98,35700.0,74.02,74.02,73.94,73.98,35700.0
2015-01-23 15:35:00,73.97,74.05,73.96,73.98,27600.0,73.97,74.05,73.96,73.98,27600.0
2015-01-23 15:40:00,73.98,74.06,73.96,74.02,20900.0,73.98,74.06,73.96,74.02,20900.0
2015-01-23 15:45:00,74.02,74.12,74.01,74.06,45100.0,74.02,74.12,74.01,74.06,45100.0
2015-01-23 15:50:00,74.06,74.07,73.97,74.01,55600.0,74.06,74.07,73.97,74.01,55600.0
2015-01-23 15:55:00,74.0,74.1,73.95,74.07,117000.0,74.0,74.1,73.95,74.07,117000.0
2015-01-26 09:30:00,72.68,73.12,72.16,72.38,564200.0,72.68,73.12,72.16,72.38,564200.0
2015-01-26 09:35:00,72.38,72.4,71.87,72.17,109700.0,72.38,72.4,71.87,72.17,109700.0
2015-01-26 09:40:00,72.15,72.29,71.68,72.02,89900.0,72.15,72.29,71.68,72.02,89900.0
2015-01-26 09:45:00,72.04,72.06,71.77,71.92,62200.0,72.04,72.06,71.77,71.92,62200.0
2015-01-26 09:50:00,71.95,72.42,71.87,72.38,89000.0,71.95,72.42,71.87,72.38,89000.0
2015-01-26 09:55:00,72.38,72.46,72.13,72.14,83100.0,72.38,72.46,72.13,72.14,83100.0
2015-01-26 10:00:00,72.21,72.21,71.94,72.16,76600.0,72.21,72.21,71.94,72.16,76600.0
2015-01-26 10:05:00,72.17,72.54,72.17,72.52,65000.0,72.17,72.54,72.17,72.52,65000.0
2015-01-26 10:10:00,72.5,72.52,72.34,72.41,57900.0,72.5,72.52,72.34,72.41,57900.0
2015-01-26 10:15:00,72.42,72.42,72.28,72.34,60900.0,72.42,72.42,72.28,72.34,60900.0
2015-01-26 10:20:00,72.34,72.5,72.27,72.45,38800.0,72.34,72.5,72.27,72.45,38800.0
2015-01-26 10:25:00,72.45,72.48,72.37,72.4,15800.0,72.45,72.48,72.37,72.4,15800.0
2015-01-26 10:30:00,72.41,72.45,72.31,72.43,40200.0,72.41,72.45,72.31,72.43,40200.0
2015-01-26 10:35:00,72.42,72.48,72.37,72.37,18100.0,72.42,72.48,72.37,72.37,18100.0
2015-01-26 10:40:00,72.36,72.62,72.35,72.58,31900.0,72.36,72.62,72.35,72.58,31900.0
2015-01-26 10:45:00,72.57,72.7,72.57,72.69,40200.0,72.57,72.7,72.57,72.69,40200.0
2015-01-26 10:50:00,72.7,72.77,72.7,72.75,33800.0,72.7,72.77,72.7,72.75,33800.0
2015-01-26 10:55:00,72.77,72.8,72.69,72.7,25700.0,72.77,72.8,72.69,72.7,25700.0
2015-01-26 11:00:00,72.69,72.77,72.61,72.77,17800.0,72.69,72.77,72.61,72.77,17800.0
2015-01-26 11:05:00,72.76,72.86,72.72,72.73,11000.0,72.76,72.86,72.72,72.73,11000.0
2015-01-26 11:10:00,72.73,72.76,72.68,72.72,15900.0,72.73,72.76,72.68,72.72,15900.0
2015-01-26 11:15:00,72.71,72.75,72.66,72.72,24500.0,72.71,72.75,72.66,72.72,24500.0
2015-01-26 11:20:00,72.72,72.77,72.66,72.67,23400.0,72.72,72.77,72.66,72.67,23400.0
2015-01-26 11:25:00,72.66,72.67,72.54,72.6,23300.0,72.66,72.67,72.54,72.6,23300.0
2015-01-26 11:30:00,72.59,72.62,72.45,72.45,48100.0,72.59,72.62,72.45,72.45,48100.0
2015-01-26 11:35:00,72.44,72.44,72.24,72.27,24400.0,72.44,72.44,72.24,72.27,24400.0
2015-01-26 11:40:00,72.27,72.3,72.24,72.26,10300.0,72.27,72.3,72.24,72.26,10300.0
2015-01-26 11:45:00,72.25,72.28,72.2,72.23,18600.0,72.25,72.28,72.2,72.23,18600.0
2015-01-26 11:50:00,72.23,72.41,72.22,72.41,15000.0,72.23,72.41,72.22,72.41,15000.0
2015-01-26 11:55:00,72.4,72.43,72.37,72.37,10800.0,72.4,72.43,72.37,72.37,10800.0
2015-01-26 12:00:00,72.39,72.44,72.32,72.34,28900.0,72.39,72.44,72.32,72.34,28900.0
2015-01-26 12:05:00,72.36,72.44,72.32,72.39,15800.0,72.36,72.44,72.32,72.39,15800.0
2015-01-26 12:10:00,72.39,72.44,72.38,72.4,26400.0,72.39,72.44,72.38,72.4,26400.0
2015-01-26 12:15:00,72.4,72.46,72.39,72.39,17200.0,72.4,72.46,72.39,72.39,17200.0
2015-01-26 12:20:00,72.42,72.47,72.37,72.4,27000.0,72.42,72.47,72.37,72.4,27000.0
2015-01-26 12:25:00,72.39,72.43,72.39,72.4,17400.0,72.39,72.43,72.39,72.4,17400.0
2015-01-26 12:30:00,72.41,72.43,72.38,72.4,24700.0,72.41,72.43,72.38,72.4,24700.0
2015-01-26 12:35:00,72.4,72.44,72.37,72.42,26900.0,72.4,72.44,72.37,72.42,26900.0
2015-01-26 12:40:00,72.42,72.46,72.4,72.45,13400.0,72.42,72.46,72.4,72.45,13400.0
2015-01-26 12:45:00,72.43,72.44,72.38,72.43,40600.0,72.43,72.44,72.38,72.43,40600.0
2015-01-26 12:50:00,72.43,72.47,72.32,72.42,59800.0,72.43,72.47,72.32,72.42,59800.0
2015-01-26 12:55:00,72.42,72.42,72.37,72.39,14500.0,72.42,72.42,72.37,72.39,14500.0
2015-01-26 13:00:00,72.4,72.4,72.33,72.4,10400.0,72.4,72.4,72.33,72.4,10400.0
2015-01-26 13:05:00,72.4,72.41,72.37,72.38,7600.0,72.4,72.41,72.37,72.38,7600.0
2015-01-26 13:10:00,72.4,72.45,72.4,72.45,4100.0,72.4,72.45,72.4,72.45,4100.0
2015-01-26 13:15:00,72.45,72.6,72.45,72.55,30000.0,72.45,72.6,72.45,72.55,30000.0
2015-01-26 13:20:00,72.55,72.55,72.48,72.5,5400.0,72.55,72.55,72.48,72.5,5400.0
2015-01-26 13:25:00,72.49,72.55,72.47,72.47,7100.0,72.49,72.55,72.47,72.47,7100.0
2015-01-26 13:30:00,72.5,72.57,72.48,72.53,25800.0,72.5,72.57,72.48,72.53,25800.0
2015-01-26 13:35:00,72.53,72.7,72.53,72.68,31000.0,72.53,72.7,72.53,72.68,31000.0
2015-01-26 13:40:00,72.71,72.84,72.7,72.82,17400.0,72.71,72.84,72.7,72.82,17400.0
2015-01-26 13:45:00,72.84,73.07,72.84,73.07,43800.0,72.84,73.07,72.84,73.07,43800.0
2015-01-26 13:50:00,73.07,73.08,72.99,73.02,21600.0,73.07,73.08,72.99,73.02,21600.0
2015-01-26 13:55:00,73.0,73.11,72.99,73.05,22300.0,73.0,73.11,72.99,73.05,22300.0
2015-01-26 14:00:00,73.06,73.15,73.01,73.07,35400.0,73.06,73.15,73.01,73.07,35400.0
2015-01-26 14:05:00,73.06,73.12,73.02,73.03,13400.0,73.06,73.12,73.02,73.03,13400.0
2015-01-26 14:10:00,73.01,73.03,72.96,73.0,45700.0,73.01,73.03,72.96,73.0,45700.0
2015-01-26 14:15:00,72.99,73.01,72.87,72.89,18100.0,72.99,73.01,72.87,72.89,18100.0
2015-01-26 14:20:00,72.89,72.89,72.79,72.85,12500.0,72.89,72.89,72.79,72.85,12500.0
2015-01-26 14:25:00,72.82,72.84,72.75,72.83,14800.0,72.82,72.84,72.75,72.83,14800.0
2015-01-26 14:30:00,72.84,72.88,72.78,72.85,28600.0,72.84,72.88,72.78,72.85,28600.0
2015-01-26 14:35:00,72.84,72.86,72.77,72.79,7900.0,72.84,72.86,72.77,72.79,7900.0
2015-01-26 14:40:00,72.8,72.9,72.74,72.75,10800.0,72.8,72.9,72.74,72.75,10800.0
2015-01-26 14:45:00,72.73,72.74,72.64,72.64,14200.0,72.73,72.74,72.64,72.64,14200.0
2015-01-26 14:50:00,72.66,72.69,72.63,72.67,16200.0,72.66,72.69,72.63,72.67,16200.0
2015-01-26 14:55:00,72.67,72.68,72.62,72.62,18400.0,72.67,72.68,72.62,72.62,18400.0
2015-01-26 15:00:00,72.61,72.63,72.6,72.6,17200.0,72.61,72.63,72.6,72.6,17200.0
2015-01-26 15:05:00,72.61,72.68,72.6,72.68,25600.0,72.61,72.68,72.6,72.68,25600.0
2015-01-26 15:10:00,72.68,72.71,72.63,72.67,46800.0,72.68,72.71,72.63,72.67,46800.0
2015-01-26 15:15:00,72.67,72.67,72.59,72.65,23200.0,72.67,72.67,72.59,72.65,23200.0
2015-01-26 15:20:00,72.64,72.75,72.63,72.75,24700.0,72.64,72.75,72.63,72.75,24700.0
2015-01-26 15:25:00,72.75,72.77,72.67,72.69,26200.0,72.75,72.77,72.67,72.69,26200.0
2015-01-26 15:30:00,72.68,72.7,72.63,72.68,36300.0,72.68,72.7,72.63,72.68,36300.0
2015-01-26 15:35:00,72.68,72.83,72.65,72.82,38100.0,72.68,72.83,72.65,72.82,38100.0
2015-01-26 15:40:00,72.81,72.82,72.7,72.71,38700.0,72.81,72.82,72.7,72.71,38700.0
2015-01-26 15:45:00,72.71,72.75,72.69,72.7,26500.0,72.71,72.75,72.69,72.7,26500.0
2015-01-26 15:50:00,72.71,72.77,72.71,72.73,61500.0,72.71,72.77,72.71,72.73,61500.0
2015-01-26 15:55:00,72.73,72.79,72.66,72.73,91300.0,72.73,72.79,72.66,72.73,91300.0
2015-01-27 09:30:00,71.71,72.11,71.59,71.88,69100.0,71.71,72.11,71.59,71.88,69100.0
2015-01-27 09:35:00,71.89,72.0,71.61,71.99,32800.0,71.89,72.0,71.61,71.99,32800.0
2015-01-27 09:40:00,72.03,72.2,71.85,71.87,23500.0,72.03,72.2,71.85,71.87,23500.0
2015-01-27 09:45:00,71.86,72.05,71.77,71.91,20900.0,71.86,72.05,71.77,71.91,20900.0
2015-01-27 09:50:00,71.9,72.03,71.77,71.85,16000.0,71.9,72.03,71.77,71.85,16000.0
2015-01-27 09:55:00,71.83,71.99,71.69,71.99,88200.0,71.83,71.99,71.69,71.99,88200.0
2015-01-27 10:00:00,71.99,72.0,71.65,71.86,27600.0,71.99,72.0,71.65,71.86,27600.0
2015-01-27 10:05:00,71.88,72.06,71.84,72.02,14100.0,71.88,72.06,71.84,72.02,14100.0
2015-01-27 10:10:00,72.04,72.05,71.79,71.82,11000.0,72.04,72.05,71.79,71.82,11000.0
2015-01-27 10:15:00,71.83,71.86,71.67,71.81,21800.0,71.83,71.86,71.67,71.81,21800.0
2015-01-27 10:20:00,71.81,71.89,71.67,71.7,39700.0,71.81,71.89,71.67,71.7,39700.0
2015-01-27 10:25:00,71.68,71.76,71.62,71.65,39000.0,71.68,71.76,71.62,71.65,39000.0
2015-01-27 10:30:00,71.65,71.65,71.46,71.47,36300.0,71.65,71.65,71.46,71.47,36300.0
2015-01-27 10:35:00,71.47,71.47,71.32,71.42,33700.0,71.47,71.47,71.32,71.42,33700.0
2015-01-27 10:40:00,71.4,71.44,71.06,71.06,31900.0,71.4,71.44,71.06,71.06,31900.0
2015-01-27 10:45:00,71.08,71.24,71.06,71.16,36500.0,71.08,71.24,71.06,71.16,36500.0
2015-01-27 10:50:00,71.16,71.43,71.15,71.4,26400.0,71.16,71.43,71.15,71.4,26400.0
2015-01-27 10:55:00,71.4,71.46,71.37,71.42,22300.0,71.4,71.46,71.37,71.42,22300.0
2015-01-27 11:00:00,71.42,71.45,71.29,71.3,14400.0,71.42,71.45,71.29,71.3,14400.0
2015-01-27 11:05:00,71.3,71.49,71.29,71.49,7100.0,71.3,71.49,71.29,71.49,7100.0
2015-01-27 11:10:00,71.53,71.53,71.37,71.39,14900.0,71.53,71.53,71.37,71.39,14900.0
2015-01-27 11:15:00,71.35,71.43,71.35,71.41,8700.0,71.35,71.43,71.35,71.41,8700.0
2015-01-27 11:20:00,71.41,71.5,71.34,71.35,29100.0,71.41,71.5,71.34,71.35,29100.0
2015-01-27 11:25:00,71.39,71.53,71.3,71.53,18500.0,71.39,71.53,71.3,71.53,18500.0
2015-01-27 11:30:00,71.55,71.65,71.54,71.59,12000.0,71.55,71.65,71.54,71.59,12000.0
2015-01-27 11:35:00,71.59,71.67,71.51,71.53,14900.0,71.59,71.67,71.51,71.53,14900.0
2015-01-27 11:40:00,71.51,71.52,71.41,71.47,13300.0,71.51,71.52,71.41,71.47,13300.0
2015-01-27 11:45:00,71.45,71.71,71.44,71.69,21300.0,71.45,71.71,71.44,71.69,21300.0
2015-01-27 11:50:00,71.72,71.77,71.63,71.65,16700.0,71.72,71.77,71.63,71.65,16700.0
2015-01-27 11:55:00,71.69,71.72,71.46,71.46,16900.0,71.69,71.72,71.46,71.46,16900.0
2015-01-27 12:00:00,71.46,71.59,71.46,71.53,26600.0,71.46,71.59,71.46,71.53,26600.0
2015-01-27 12:05:00,71.52,71.65,71.51,71.65,9000.0,71.52,71.65,71.51,71.65,9000.0
2015-01-27 12:10:00,71.64,71.73,71.63,71.64,12000.0,71.64,71.73,71.63,71.64,12000.0
2015-01-27 12:15:00,71.66,71.74,71.59,71.67,9000.0,71.66,71.74,71.59,71.67,9000.0
2015-01-27 12:20:00,71.66,71.77,71.64,71.68,9900.0,71.66,71.77,71.64,71.68,9900.0
2015-01-27 12:25:00,71.67,71.93,71.67,71.93,15200.0,71.67,71.93,71.67,71.93,15200.0
2015-01-27 12:30:00,71.96,71.97,71.9,71.91,10500.0,71.96,71.97,71.9,71.91,10500.0
2015-01-27 12:35:00,71.9,71.9,71.8,71.86,6900.0,71.9,71.9,71.8,71.86,6900.0
2015-01-27 12:40:00,71.87,71.87,71.76,71.8,8300.0,71.87,71.87,71.76,71.8,8300.0
2015-01-27 12:45:00,71.8,71.8,71.64,71.64,6700.0,71.8,71.8,71.64,71.64,6700.0
2015-01-27 12:50:00,71.67,71.69,71.59,71.68,3100.0,71.67,71.69,71.59,71.68,3100.0
2015-01-27 12:55:00,71.71,71.76,71.69,71.75,6300.0,71.71,71.76,71.69,71.75,6300.0
2015-01-27 13:00:00,71.76,71.78,71.71,71.74,7500.0,71.76,71.78,71.71,71.74,7500.0
2015-01-27 13:05:00,71.74,71.74,71.66,71.71,4500.0,71.74,71.74,71.66,71.71,4500.0
2015-01-27 13:10:00,71.74,71.78,71.72,71.78,4800.0,71.74,71.78,71.72,71.78,4800.0
2015-01-27 13:15:00,71.81,71.93,71.8,71.88,6400.0,71.81,71.93,71.8,71.88,6400.0
2015-01-27 13:20:00,71.9,72.03,71.9,72.0,10300.0,71.9,72.03,71.9,72.0,10300.0
2015-01-27 13:25:00,71.98,72.08,71.95,72.04,13100.0,71.98,72.08,71.95,72.04,13100.0
2015-01-27 13:30:00,72.07,72.14,71.97,71.97,11200.0,72.07,72.14,71.97,71.97,11200.0
2015-01-27 13:35:00,71.96,72.04,71.93,72.04,3600.0,71.96,72.04,71.93,72.04,3600.0
2015-01-27 13:40:00,72.04,72.05,71.94,71.94,9700.0,72.04,72.05,71.94,71.94,9700.0
2015-01-27 13:45:00,71.95,71.98,71.92,71.95,7100.0,71.95,71.98,71.92,71.95,7100.0
2015-01-27 13:50:00,71.95,71.97,71.88,71.89,7100.0,71.95,71.97,71.88,71.89,7100.0
2015-01-27 13:55:00,71.89,71.95,71.82,71.95,15000.0,71.89,71.95,71.82,71.95,15000.0
2015-01-27 14:00:00,71.94,72.0,71.94,71.96,11400.0,71.94,72.0,71.94,71.96,11400.0
2015-01-27 14:05:00,71.95,72.04,71.95,71.95,7800.0,71.95,72.04,71.95,71.95,7800.0
2015-01-27 14:10:00,71.95,72.08,71.94,72.07,11300.0,71.95,72.08,71.94,72.07,11300.0
2015-01-27 14:15:00,72.06,72.19,72.03,72.17,13300.0,72.06,72.19,72.03,72.17,13300.0
2015-01-27 14:20:00,72.17,72.3,72.17,72.24,14500.0,72.17,72.3,72.17,72.24,14500.0
2015-01-27 14:25:00,72.24,72.36,72.24,72.3,9100.0,72.24,72.36,72.24,72.3,9100.0
2015-01-27 14:30:00,72.3,72.36,72.24,72.24,16400.0,72.3,72.36,72.24,72.24,16400.0
2015-01-27 14:35:00,72.24,72.33,72.16,72.31,11700.0,72.24,72.33,72.16,72.31,11700.0
2015-01-27 14:40:00,72.3,72.3,72.15,72.24,6200.0,72.3,72.3,72.15,72.24,6200.0
2015-01-27 14:45:00,72.27,72.28,72.13,72.22,7300.0,72.27,72.28,72.13,72.22,7300.0
2015-01-27 14:50:00,72.23,72.27,72.1,72.11,14800.0,72.23,72.27,72.1,72.11,14800.0
2015-01-27 14:55:00,72.08,72.12,71.94,71.94,9200.0,72.08,72.12,71.94,71.94,9200.0
2015-01-27 15:00:00,71.94,72.05,71.93,72.03,8900.0,71.94,72.05,71.93,72.03,8900.0
2015-01-27 15:05:00,72.01,72.02,71.92,71.97,10300.0,72.01,72.02,71.92,71.97,10300.0
2015-01-27 15:10:00,71.98,72.03,71.94,71.96,14300.0,71.98,72.03,71.94,71.96,14300.0
2015-01-27 15:15:00,71.94,71.96,71.83,71.83,17600.0,71.94,71.96,71.83,71.83,17600.0
2015-01-27 15:20:00,71.81,71.82,71.71,71.82,23900.0,71.81,71.82,71.71,71.82,23900.0
2015-01-27 15:25:00,71.82,71.82,71.62,71.62,20100.0,71.82,71.82,71.62,71.62,20100.0
2015-01-27 15:30:00,71.61,71.76,71.61,71.74,17200.0,71.61,71.76,71.61,71.74,17200.0
2015-01-27 15:35:00,71.75,71.77,71.55,71.63,22200.0,71.75,71.77,71.55,71.63,22200.0
2015-01-27 15:40:00,71.65,71.75,71.64,71.75,23100.0,71.65,71.75,71.64,71.75,23100.0
2015-01-27 15:45:00,71.77,71.77,71.63,71.65,43000.0,71.77,71.77,71.63,71.65,43000.0
2015-01-27 15:50:00,71.64,71.64,71.46,71.48,70200.0,71.64,71.64,71.46,71.48,70200.0
2015-01-27 15:55:00,71.49,71.53,71.4,71.46,83300.0,71.49,71.53,71.4,71.46,83300.0
2015-01-28 09:30:00,71.46,71.6,71.24,71.25,63800.0,71.46,71.6,71.24,71.25,63800.0
2015-01-28 09:35:00,71.31,71.62,71.25,71.59,16900.0,71.31,71.62,71.25,71.59,16900.0
2015-01-28 09:40:00,71.57,71.78,71.5,71.56,16900.0,71.57,71.78,71.5,71.56,16900.0
2015-01-28 09:45:00,71.64,71.65,71.49,71.61,40300.0,71.64,71.65,71.49,71.61,40300.0
2015-01-28 09:50:00,71.64,71.71,71.61,71.66,13400.0,71.64,71.71,71.61,71.66,13400.0
2015-01-28 09:55:00,71.65,71.73,71.58,71.58,15800.0,71.65,71.73,71.58,71.58,15800.0
2015-01-28 10:00:00,71.61,71.71,71.61,71.62,15100.0,71.61,71.71,71.61,71.62,15100.0
2015-01-28 10:05:00,71.63,71.79,71.61,71.7,10500.0,71.63,71.79,71.61,71.7,10500.0
2015-01-28 10:10:00,71.73,71.84,71.67,71.76,9900.0,71.73,71.84,71.67,71.76,9900.0
2015-01-28 10:15:00,71.75,71.75,71.4,71.4,16000.0,71.75,71.75,71.4,71.4,16000.0
2015-01-28 10:20:00,71.42,71.51,71.4,71.41,9800.0,71.42,71.51,71.4,71.41,9800.0
2015-01-28 10:25:00,71.4,71.45,71.37,71.41,8800.0,71.4,71.45,71.37,71.41,8800.0
2015-01-28 10:30:00,71.38,71.51,71.11,71.13,13900.0,71.38,71.51,71.11,71.13,13900.0
2015-01-28 10:35:00,71.11,71.26,71.1,71.22,15600.0,71.11,71.26,71.1,71.22,15600.0
2015-01-28 10:40:00,71.19,71.25,71.04,71.08,19800.0,71.19,71.25,71.04,71.08,19800.0
2015-01-28 10:45:00,71.05,71.12,71.02,71.06,12000.0,71.05,71.12,71.02,71.06,12000.0
2015-01-28 10:50:00,71.08,71.17,71.02,71.04,13700.0,71.08,71.17,71.02,71.04,13700.0
2015-01-28 10:55:00,71.01,71.02,70.84,70.91,13600.0,71.01,71.02,70.84,70.91,13600.0
2015-01-28 11:00:00,70.92,71.08,70.92,71.06,21900.0,70.92,71.08,70.92,71.06,21900.0
2015-01-28 11:05:00,71.07,71.18,71.05,71.17,17600.0,71.07,71.18,71.05,71.17,17600.0
2015-01-28 11:10:00,71.18,71.18,70.97,70.98,34900.0,71.18,71.18,70.97,70.98,34900.0
2015-01-28 11:15:00,70.97,70.99,70.79,70.86,17600.0,70.97,70.99,70.79,70.86,17600.0
2015-01-28 11:20:00,70.85,70.92,70.72,70.87,14700.0,70.85,70.92,70.72,70.87,14700.0
2015-01-28 11:25:00,70.87,70.94,70.8,70.9,9400.0,70.87,70.94,70.8,70.9,9400.0
2015-01-28 11:30:00,70.89,70.98,70.85,70.95,8500.0,70.89,70.98,70.85,70.95,8500.0
2015-01-28 11:35:00,70.92,70.99,70.92,70.92,10200.0,70.92,70.99,70.92,70.92,10200.0
2015-01-28 11:40:00,70.9,70.94,70.89,70.93,11700.0,70.9,70.94,70.89,70.93,11700.0
2015-01-28 11:45:00,70.94,71.12,70.92,71.11,11400.0,70.94,71.12,70.92,71.11,11400.0
2015-01-28 11:50:00,71.12,71.18,71.08,71.1,9900.0,71.12,71.18,71.08,71.1,9900.0
2015-01-28 11:55:00,71.11,71.21,71.06,71.17,13200.0,71.11,71.21,71.06,71.17,13200.0
2015-01-28 12:00:00,71.2,71.31,71.2,71.26,7800.0,71.2,71.31,71.2,71.26,7800.0
2015-01-28 12:05:00,71.25,71.34,71.24,71.31,7000.0,71.25,71.34,71.24,71.31,7000.0
2015-01-28 12:10:00,71.33,71.38,71.31,71.33,11500.0,71.33,71.38,71.31,71.33,11500.0
2015-01-28 12:15:00,71.33,71.51,71.31,71.48,15100.0,71.33,71.51,71.31,71.48,15100.0
2015-01-28 12:20:00,71.48,71.49,71.44,71.49,12100.0,71.48,71.49,71.44,71.49,12100.0
2015-01-28 12:25:00,71.49,71.57,71.45,71.56,13300.0,71.49,71.57,71.45,71.56,13300.0
2015-01-28 12:30:00,71.56,71.64,71.55,71.6,21400.0,71.56,71.64,71.55,71.6,21400.0
2015-01-28 12:35:00,71.61,71.62,71.41,71.41,9800.0,71.61,71.62,71.41,71.41,9800.0
2015-01-28 12:40:00,71.4,71.53,71.39,71.48,7600.0,71.4,71.53,71.39,71.48,7600.0
2015-01-28 12:45:00,71.49,71.55,71.47,71.54,11700.0,71.49,71.55,71.47,71.54,11700.0
2015-01-28 12:50:00,71.52,71.55,71.44,71.46,9300.0,71.52,71.55,71.44,71.46,9300.0
2015-01-28 12:55:00,71.48,71.57,71.47,71.48,6400.0,71.48,71.57,71.47,71.48,6400.0
2015-01-28 13:00:00,71.48,71.48,71.35,71.35,7800.0,71.48,71.48,71.35,71.35,7800.0
2015-01-28 13:05:00,71.35,71.42,71.34,71.4,6700.0,71.35,71.42,71.34,71.4,6700.0
2015-01-28 13:10:00,71.37,71.4,71.3,71.34,18000.0,71.37,71.4,71.3,71.34,18000.0
2015-01-28 13:15:00,71.34,71.43,71.34,71.34,10200.0,71.34,71.43,71.34,71.34,10200.0
2015-01-28 13:20:00,71.33,71.46,71.33,71.44,12100.0,71.33,71.46,71.33,71.44,12100.0
2015-01-28 13:25:00,71.45,71.47,71.34,71.35,7700.0,71.45,71.47,71.34,71.35,7700.0
2015-01-28 13:30:00,71.32,71.41,71.3,71.4,5900.0,71.32,71.41,71.3,71.4,5900.0
2015-01-28 13:35:00,71.38,71.39,71.33,71.34,9300.0,71.38,71.39,71.33,71.34,9300.0
2015-01-28 13:40:00,71.33,71.35,71.25,71.27,12500.0,71.33,71.35,71.25,71.27,12500.0
2015-01-28 13:45:00,71.28,71.33,71.26,71.29,6100.0,71.28,71.33,71.26,71.29,6100.0
2015-01-28 13:50:00,71.29,71.36,71.27,71.32,11400.0,71.29,71.36,71.27,71.32,11400.0
2015-01-28 13:55:00,71.32,71.34,71.14,71.15,13300.0,71.32,71.34,71.14,71.15,13300.0
2015-01-28 14:00:00,71.19,71.63,71.19,71.42,32100.0,71.19,71.63,71.19,71.42,32100.0
2015-01-28 14:05:00,71.37,71.4,71.12,71.15,16200.0,71.37,71.4,71.12,71.15,16200.0
2015-01-28 14:10:00,71.13,71.21,71.0,71.19,28700.0,71.13,71.21,71.0,71.19,28700.0
2015-01-28 14:15:00,71.15,71.26,71.1,71.24,15000.0,71.15,71.26,71.1,71.24,15000.0
2015-01-28 14:20:00,71.23,71.24,71.03,71.06,13800.0,71.23,71.24,71.03,71.06,13800.0
2015-01-28 14:25:00,71.05,71.08,70.81,70.94,34900.0,71.05,71.08,70.81,70.94,34900.0
2015-01-28 14:30:00,70.92,71.0,70.66,70.81,24900.0,70.92,71.0,70.66,70.81,24900.0
2015-01-28 14:35:00,70.78,70.96,70.77,70.89,21400.0,70.78,70.96,70.77,70.89,21400.0
2015-01-28 14:40:00,70.87,71.06,70.84,70.96,19300.0,70.87,71.06,70.84,70.96,19300.0
2015-01-28 14:45:00,70.95,71.14,70.95,71.01,15100.0,70.95,71.14,70.95,71.01,15100.0
2015-01-28 14:50:00,71.02,71.22,70.98,71.19,15600.0,71.02,71.22,70.98,71.19,15600.0
2015-01-28 14:55:00,71.22,71.22,71.05,71.09,8400.0,71.22,71.22,71.05,71.09,8400.0
2015-01-28 15:00:00,71.09,71.24,71.04,71.07,13000.0,71.09,71.24,71.04,71.07,13000.0
2015-01-28 15:05:00,71.08,71.1,70.95,71.05,16200.0,71.08,71.1,70.95,71.05,16200.0
2015-01-28 15:10:00,71.06,71.08,70.85,70.85,20900.0,71.06,71.08,70.85,70.85,20900.0
2015-01-28 15:15:00,70.87,70.89,70.65,70.7,19900.0,70.87,70.89,70.65,70.7,19900.0
2015-01-28 15:20:00,70.7,70.85,70.7,70.74,22500.0,70.7,70.85,70.7,70.74,22500.0
2015-01-28 15:25:00,70.72,70.72,70.46,70.58,62100.0,70.72,70.72,70.46,70.58,62100.0
2015-01-28 15:30:00,70.57,70.58,70.34,70.35,38600.0,70.57,70.58,70.34,70.35,38600.0
2015-01-28 15:35:00,70.33,70.46,70.26,70.32,31100.0,70.33,70.46,70.26,70.32,31100.0
2015-01-28 15:40:00,70.31,70.32,70.07,70.25,54200.0,70.31,70.32,70.07,70.25,54200.0
2015-01-28 15:45:00,70.24,70.5,70.14,70.4,151300.0,70.24,70.5,70.14,70.4,151300.0
2015-01-28 15:50:00,70.4,70.41,70.29,70.35,158400.0,70.4,70.41,70.29,70.35,158400.0
2015-01-28 15:55:00,70.35,70.44,70.25,70.25,251200.0,70.35,70.44,70.25,70.25,251200.0
2015-01-29 09:30:00,69.97,70.23,69.92,70.1,71500.0,69.97,70.23,69.92,70.1,71500.0
2015-01-29 09:35:00,70.0,70.35,70.0,70.14,23700.0,70.0,70.35,70.0,70.14,23700.0
2015-01-29 09:40:00,70.08,70.1,69.95,70.08,17800.0,70.08,70.1,69.95,70.08,17800.0
2015-01-29 09:45:00,70.05,70.05,69.78,69.98,37200.0,70.05,70.05,69.78,69.98,37200.0
2015-01-29 09:50:00,70.0,70.19,69.84,70.17,46900.0,70.0,70.19,69.84,70.17,46900.0
2015-01-29 09:55:00,70.17,70.37,70.06,70.19,43800.0,70.17,70.37,70.06,70.19,43800.0
2015-01-29 10:00:00,70.19,70.44,70.01,70.44,58400.0,70.19,70.44,70.01,70.44,58400.0
2015-01-29 10:05:00,70.41,70.6,70.37,70.47,50400.0,70.41,70.6,70.37,70.47,50400.0
2015-01-29 10:10:00,70.47,70.71,70.43,70.61,41300.0,70.47,70.71,70.43,70.61,41300.0
2015-01-29 10:15:00,70.61,70.95,70.56,70.89,66000.0,70.61,70.95,70.56,70.89,66000.0
2015-01-29 10:20:00,70.89,70.89,70.76,70.84,68500.0,70.89,70.89,70.76,70.84,68500.0
2015-01-29 10:25:00,70.85,71.12,70.85,71.05,57100.0,70.85,71.12,70.85,71.05,57100.0
2015-01-29 10:30:00,71.04,71.04,70.67,70.67,20000.0,71.04,71.04,70.67,70.67,20000.0
2015-01-29 10:35:00,70.67,70.67,70.48,70.6,24500.0,70.67,70.67,70.48,70.6,24500.0
2015-01-29 10:40:00,70.58,70.59,70.29,70.44,28600.0,70.58,70.59,70.29,70.44,28600.0
2015-01-29 10:45:00,70.46,70.58,70.37,70.55,62800.0,70.46,70.58,70.37,70.55,62800.0
2015-01-29 10:50:00,70.55,70.63,70.52,70.63,32600.0,70.55,70.63,70.52,70.63,32600.0
2015-01-29 10:55:00,70.61,70.7,70.53,70.65,10200.0,70.61,70.7,70.53,70.65,10200.0
2015-01-29 11:00:00,70.58,70.65,70.45,70.46,39900.0,70.58,70.65,70.45,70.46,39900.0
2015-01-29 11:05:00,70.46,70.62,70.43,70.62,27800.0,70.46,70.62,70.43,70.62,27800.0
2015-01-29 11:10:00,70.64,70.75,70.59,70.69,18500.0,70.64,70.75,70.59,70.69,18500.0
2015-01-29 11:15:00,70.69,70.82,70.63,70.64,19000.0,70.69,70.82,70.63,70.64,19000.0
2015-01-29 11:20:00,70.62,70.81,70.62,70.71,11400.0,70.62,70.81,70.62,70.71,11400.0
2015-01-29 11:25:00,70.69,70.7,70.54,70.65,18700.0,70.69,70.7,70.54,70.65,18700.0
2015-01-29 11:30:00,70.67,70.76,70.64,70.69,16900.0,70.67,70.76,70.64,70.69,16900.0
2015-01-29 11:35:00,70.69,70.77,70.61,70.77,13600.0,70.69,70.77,70.61,70.77,13600.0
2015-01-29 11:40:00,70.77,70.81,70.67,70.69,12300.0,70.77,70.81,70.67,70.69,12300.0
2015-01-29 11:45:00,70.69,70.7,70.57,70.61,11200.0,70.69,70.7,70.57,70.61,11200.0
2015-01-29 11:50:00,70.61,70.73,70.58,70.58,6700.0,70.61,70.73,70.58,70.58,6700.0
2015-01-29 11:55:00,70.56,70.63,70.47,70.47,18800.0,70.56,70.63,70.47,70.47,18800.0
2015-01-29 12:00:00,70.47,70.67,70.47,70.65,17500.0,70.47,70.67,70.47,70.65,17500.0
2015-01-29 12:05:00,70.66,70.74,70.62,70.62,11100.0,70.66,70.74,70.62,70.62,11100.0
2015-01-29 12:10:00,70.64,70.67,70.52,70.54,10400.0,70.64,70.67,70.52,70.54,10400.0
2015-01-29 12:15:00,70.54,70.64,70.49,70.58,8300.0,70.54,70.64,70.49,70.58,8300.0
2015-01-29 12:20:00,70.59,70.63,70.45,70.62,11400.0,70.59,70.63,70.45,70.62,11400.0
2015-01-29 12:25:00,70.6,70.66,70.53,70.61,10200.0,70.6,70.66,70.53,70.61,10200.0
2015-01-29 12:30:00,70.6,70.68,70.51,70.63,30700.0,70.6,70.68,70.51,70.63,30700.0
2015-01-29 12:35:00,70.61,70.61,70.49,70.53,9100.0,70.61,70.61,70.49,70.53,9100.0
2015-01-29 12:40:00,70.5,70.53,70.46,70.5,15800.0,70.5,70.53,70.46,70.5,15800.0
2015-01-29 12:45:00,70.49,70.62,70.46,70.59,18600.0,70.49,70.62,70.46,70.59,18600.0
2015-01-29 12:50:00,70.59,70.59,70.49,70.57,12900.0,70.59,70.59,70.49,70.57,12900.0
2015-01-29 12:55:00,70.57,70.63,70.52,70.62,8400.0,70.57,70.63,70.52,70.62,8400.0
2015-01-29 13:00:00,70.63,70.68,70.57,70.6,13900.0,70.63,70.68,70.57,70.6,13900.0
2015-01-29 13:05:00,70.58,70.6,70.49,70.49,17100.0,70.58,70.6,70.49,70.49,17100.0
2015-01-29 13:10:00,70.5,70.62,70.5,70.56,9900.0,70.5,70.62,70.5,70.56,9900.0
2015-01-29 13:15:00,70.58,70.69,70.58,70.64,7900.0,70.58,70.69,70.58,70.64,7900.0
2015-01-29 13:20:00,70.64,70.74,70.64,70.68,10300.0,70.64,70.74,70.64,70.68,10300.0
2015-01-29 13:25:00,70.71,70.79,70.7,70.75,24200.0,70.71,70.79,70.7,70.75,24200.0
2015-01-29 13:30:00,70.75,70.75,70.69,70.72,6600.0,70.75,70.75,70.69,70.72,6600.0
2015-01-29 13:35:00,70.71,70.89,70.71,70.89,11000.0,70.71,70.89,70.71,70.89,11000.0
2015-01-29 13:40:00,70.9,70.98,70.85,70.91,8600.0,70.9,70.98,70.85,70.91,8600.0
2015-01-29 13:45:00,70.91,71.04,70.89,71.03,23400.0,70.91,71.04,70.89,71.03,23400.0
2015-01-29 13:50:00,71.03,71.14,71.03,71.08,15500.0,71.03,71.14,71.03,71.08,15500.0
2015-01-29 13:55:00,71.07,71.09,70.97,70.98,13200.0,71.07,71.09,70.97,70.98,13200.0
2015-01-29 14:00:00,70.98,71.05,70.97,71.02,9200.0,70.98,71.05,70.97,71.02,9200.0
2015-01-29 14:05:00,71.03,71.07,70.9,70.9,12400.0,71.03,71.07,70.9,70.9,12400.0
2015-01-29 14:10:00,70.89,70.96,70.87,70.95,8300.0,70.89,70.96,70.87,70.95,8300.0
2015-01-29 14:15:00,70.96,71.0,70.88,70.89,14900.0,70.96,71.0,70.88,70.89,14900.0
2015-01-29 14:20:00,70.88,71.02,70.88,71.01,22800.0,70.88,71.02,70.88,71.01,22800.0
2015-01-29 14:25:00,71.02,71.14,71.02,71.13,11900.0,71.02,71.14,71.02,71.13,11900.0
2015-01-29 14:30:00,71.13,71.22,71.13,71.19,26400.0,71.13,71.22,71.13,71.19,26400.0
2015-01-29 14:35:00,71.19,71.26,71.18,71.25,31900.0,71.19,71.26,71.18,71.25,31900.0
2015-01-29 14:40:00,71.26,71.26,71.17,71.19,28200.0,71.26,71.26,71.17,71.19,28200.0
2015-01-29 14:45:00,71.21,71.25,71.18,71.2,35400.0,71.21,71.25,71.18,71.2,35400.0
2015-01-29 14:50:00,71.2,71.31,71.18,71.29,37800.0,71.2,71.31,71.18,71.29,37800.0
2015-01-29 14:55:00,71.29,71.31,71.23,71.29,17700.0,71.29,71.31,71.23,71.29,17700.0
2015-01-29 15:00:00,71.28,71.31,71.18,71.22,27200.0,71.28,71.31,71.18,71.22,27200.0
2015-01-29 15:05:00,71.21,71.42,71.21,71.41,24200.0,71.21,71.42,71.21,71.41,24200.0
2015-01-29 15:10:00,71.4,71.41,71.27,71.29,26200.0,71.4,71.41,71.27,71.29,26200.0
2015-01-29 15:15:00,71.31,71.44,71.26,71.44,37500.0,71.31,71.44,71.26,71.44,37500.0
2015-01-29 15:20:00,71.44,71.65,71.42,71.64,66300.0,71.44,71.65,71.42,71.64,66300.0
2015-01-29 15:25:00,71.65,71.76,71.64,71.68,57000.0,71.65,71.76,71.64,71.68,57000.0
2015-01-29 15:30:00,71.68,71.7,71.56,71.6,29500.0,71.68,71.7,71.56,71.6,29500.0
2015-01-29 15:35:00,71.6,71.8,71.59,71.77,36900.0,71.6,71.8,71.59,71.77,36900.0
2015-01-29 15:40:00,71.78,71.82,71.63,71.64,60500.0,71.78,71.82,71.63,71.64,60500.0
2015-01-29 15:45:00,71.63,71.65,71.5,71.54,33900.0,71.63,71.65,71.5,71.54,33900.0
2015-01-29 15:50:00,71.55,71.67,71.53,71.66,53600.0,71.55,71.67,71.53,71.66,53600.0
2015-01-29 15:55:00,71.67,71.7,71.59,71.65,145000.0,71.67,71.7,71.59,71.65,145000.0
2015-01-30 09:30:00,71.32,71.44,70.96,71.44,57600.0,71.32,71.44,70.96,71.44,57600.0
2015-01-30 09:35:00,71.44,71.62,71.23,71.35,21200.0,71.44,71.62,71.23,71.35,21200.0
2015-01-30 09:40:00,71.41,71.64,71.29,71.61,21200.0,71.41,71.64,71.29,71.61,21200.0
2015-01-30 09:45:00,71.5,71.67,71.38,71.38,20000.0,71.5,71.67,71.38,71.38,20000.0
2015-01-30 09:50:00,71.42,71.48,71.24,71.29,22900.0,71.42,71.48,71.24,71.29,22900.0
2015-01-30 09:55:00,71.27,71.29,70.67,70.7,22200.0,71.27,71.29,70.67,70.7,22200.0
2015-01-30 10:00:00,70.65,70.84,70.57,70.75,18800.0,70.65,70.84,70.57,70.75,18800.0
2015-01-30 10:05:00,70.81,70.86,70.71,70.75,22800.0,70.81,70.86,70.71,70.75,22800.0
2015-01-30 10:10:00,70.8,70.82,70.63,70.65,7500.0,70.8,70.82,70.63,70.65,7500.0
2015-01-30 10:15:00,70.67,70.79,70.61,70.63,15300.0,70.67,70.79,70.61,70.63,15300.0
2015-01-30 10:20:00,70.65,70.67,70.53,70.55,21800.0,70.65,70.67,70.53,70.55,21800.0
2015-01-30 10:25:00,70.55,70.66,70.52,70.57,14500.0,70.55,70.66,70.52,70.57,14500.0
2015-01-30 10:30:00,70.57,70.58,70.4,70.48,35700.0,70.57,70.58,70.4,70.48,35700.0
2015-01-30 10:35:00,70.47,70.57,70.38,70.54,12800.0,70.47,70.57,70.38,70.54,12800.0
2015-01-30 10:40:00,70.52,70.71,70.5,70.56,11600.0,70.52,70.71,70.5,70.56,11600.0
2015-01-30 10:45:00,70.56,70.66,70.55,70.59,16700.0,70.56,70.66,70.55,70.59,16700.0
2015-01-30 10:50:00,70.58,70.58,70.46,70.46,9000.0,70.58,70.58,70.46,70.46,9000.0
2015-01-30 10:55:00,70.47,70.59,70.37,70.59,20300.0,70.47,70.59,70.37,70.59,20300.0
2015-01-30 11:00:00,70.59,70.82,70.56,70.81,23400.0,70.59,70.82,70.56,70.81,23400.0
2015-01-30 11:05:00,70.8,70.86,70.66,70.72,40100.0,70.8,70.86,70.66,70.72,40100.0
2015-01-30 11:10:00,70.69,70.71,70.53,70.58,25600.0,70.69,70.71,70.53,70.58,25600.0
2015-01-30 11:15:00,70.59,70.59,70.44,70.56,106100.0,70.59,70.59,70.44,70.56,106100.0
2015-01-30 11:20:00,70.56,70.65,70.54,70.56,16000.0,70.56,70.65,70.54,70.56,16000.0
2015-01-30 11:25:00,70.56,70.7,70.55,70.65,9100.0,70.56,70.7,70.55,70.65,9100.0
2015-01-30 11:30:00,70.63,70.76,70.59,70.71,24400.0,70.63,70.76,70.59,70.71,24400.0
2015-01-30 11:35:00,70.71,70.72,70.6,70.64,7500.0,70.71,70.72,70.6,70.64,7500.0
2015-01-30 11:40:00,70.64,70.65,70.43,70.51,13000.0,70.64,70.65,70.43,70.51,13000.0
2015-01-30 11:45:00,70.52,70.6,70.45,70.46,13100.0,70.52,70.6,70.45,70.46,13100.0
2015-01-30 11:50:00,70.48,70.58,70.47,70.48,8800.0,70.48,70.58,70.47,70.48,8800.0
2015-01-30 11:55:00,70.48,70.73,70.48,70.7,7500.0,70.48,70.73,70.48,70.7,7500.0
2015-01-30 12:00:00,70.72,71.0,70.72,70.96,16700.0,70.72,71.0,70.72,70.96,16700.0
2015-01-30 12:05:00,70.98,71.1,70.98,71.07,16100.0,70.98,71.1,70.98,71.07,16100.0
2015-01-30 12:10:00,71.08,71.32,71.06,71.3,25200.0,71.08,71.32,71.06,71.3,25200.0
2015-01-30 12:15:00,71.31,71.41,71.3,71.33,19700.0,71.31,71.41,71.3,71.33,19700.0
2015-01-30 12:20:00,71.33,71.39,71.28,71.36,11400.0,71.33,71.39,71.28,71.36,11400.0
2015-01-30 12:25:00,71.36,71.42,71.28,71.34,10300.0,71.36,71.42,71.28,71.34,10300.0
2015-01-30 12:30:00,71.34,71.36,71.15,71.17,14100.0,71.34,71.36,71.15,71.17,14100.0
2015-01-30 12:35:00,71.17,71.18,71.05,71.05,8400.0,71.17,71.18,71.05,71.05,8400.0
2015-01-30 12:40:00,71.05,71.09,71.02,71.07,9800.0,71.05,71.09,71.02,71.07,9800.0
2015-01-30 12:45:00,71.05,71.05,70.95,70.98,9200.0,71.05,71.05,70.95,70.98,9200.0
2015-01-30 12:50:00,70.98,71.1,70.96,71.01,11200.0,70.98,71.1,70.96,71.01,11200.0
2015-01-30 12:55:00,71.03,71.04,70.9,70.95,10900.0,71.03,71.04,70.9,70.95,10900.0
2015-01-30 13:00:00,70.96,71.06,70.96,71.03,4600.0,70.96,71.06,70.96,71.03,4600.0
2015-01-30 13:05:00,71.0,71.01,70.93,70.95,15200.0,71.0,71.01,70.93,70.95,15200.0
2015-01-30 13:10:00,70.94,70.95,70.82,70.82,10700.0,70.94,70.95,70.82,70.82,10700.0
2015-01-30 13:15:00,70.81,70.82,70.67,70.7,10300.0,70.81,70.82,70.67,70.7,10300.0
2015-01-30 13:20:00,70.69,70.77,70.68,70.69,5600.0,70.69,70.77,70.68,70.69,5600.0
2015-01-30 13:25:00,70.67,70.83,70.65,70.81,5900.0,70.67,70.83,70.65,70.81,5900.0
2015-01-30 13:30:00,70.81,70.92,70.78,70.89,12500.0,70.81,70.92,70.78,70.89,12500.0
2015-01-30 13:35:00,70.93,70.93,70.82,70.82,4100.0,70.93,70.93,70.82,70.82,4100.0
2015-01-30 13:40:00,70.81,70.96,70.77,70.96,11800.0,70.81,70.96,70.77,70.96,11800.0
2015-01-30 13:45:00,70.99,71.04,70.92,71.04,10700.0,70.99,71.04,70.92,71.04,10700.0
2015-01-30 13:50:00,71.03,71.03,70.85,70.89,6300.0,71.03,71.03,70.85,70.89,6300.0
2015-01-30 13:55:00,70.9,71.0,70.8,70.88,17500.0,70.9,71.0,70.8,70.88,17500.0
2015-01-30 14:00:00,70.9,70.9,70.76,70.8,4300.0,70.9,70.9,70.76,70.8,4300.0
2015-01-30 14:05:00,70.77,70.85,70.72,70.83,9200.0,70.77,70.85,70.72,70.83,9200.0
2015-01-30 14:10:00,70.81,70.84,70.76,70.81,12600.0,70.81,70.84,70.76,70.81,12600.0
2015-01-30 14:15:00,70.8,70.98,70.79,70.96,13500.0,70.8,70.98,70.79,70.96,13500.0
2015-01-30 14:20:00,70.95,71.03,70.91,70.97,19600.0,70.95,71.03,70.91,70.97,19600.0
2015-01-30 14:25:00,70.98,71.1,70.96,71.1,18000.0,70.98,71.1,70.96,71.1,18000.0
2015-01-30 14:30:00,71.11,71.18,71.01,71.02,9400.0,71.11,71.18,71.01,71.02,9400.0
2015-01-30 14:35:00,71.02,71.06,70.98,71.0,21300.0,71.02,71.06,70.98,71.0,21300.0
2015-01-30 14:40:00,71.02,71.05,70.92,70.92,12400.0,71.02,71.05,70.92,70.92,12400.0
2015-01-30 14:45:00,70.89,70.89,70.66,70.71,20200.0,70.89,70.89,70.66,70.71,20200.0
2015-01-30 14:50:00,70.68,70.71,70.58,70.63,20200.0,70.68,70.71,70.58,70.63,20200.0
2015-01-30 14:55:00,70.64,70.65,70.49,70.58,12300.0,70.64,70.65,70.49,70.58,12300.0
2015-01-30 15:00:00,70.59,70.67,70.48,70.49,14100.0,70.59,70.67,70.48,70.49,14100.0
2015-01-30 15:05:00,70.48,70.58,70.35,70.48,64900.0,70.48,70.58,70.35,70.48,64900.0
2015-01-30 15:10:00,70.48,70.64,70.46,70.64,12100.0,70.48,70.64,70.46,70.64,12100.0
2015-01-30 15:15:00,70.64,70.64,70.39,70.39,24500.0,70.64,70.64,70.39,70.39,24500.0
2015-01-30 15:20:00,70.41,70.53,70.22,70.53,37300.0,70.41,70.53,70.22,70.53,37300.0
2015-01-30 15:25:00,70.53,70.69,70.48,70.65,38700.0,70.53,70.69,70.48,70.65,38700.0
2015-01-30 15:30:00,70.63,70.65,70.49,70.58,66500.0,70.63,70.65,70.49,70.58,66500.0
2015-01-30 15:35:00,70.58,70.64,70.45,70.48,68500.0,70.58,70.64,70.45,70.48,68500.0
2015-01-30 15:40:00,70.46,70.47,70.25,70.36,20200.0,70.46,70.47,70.25,70.36,20200.0
2015-01-30 15:45:00,70.36,70.46,70.3,70.32,55700.0,70.36,70.46,70.3,70.32,55700.0
2015-01-30 15:50:00,70.32,70.32,70.19,70.23,103700.0,70.32,70.32,70.19,70.23,103700.0
2015-01-30 15:55:00,70.21,70.26,70.06,70.15,126000.0,70.21,70.26,70.06,70.15,126000.0
2015-02-02 09:30:00,70.49,70.63,70.15,70.24,54900.0,70.49,70.63,70.15,70.24,54900.0
2015-02-02 09:35:00,70.24,70.39,70.0,70.02,42900.0,70.24,70.39,70.0,70.02,42900.0
2015-02-02 09:40:00,70.02,70.02,69.63,69.84,37600.0,70.02,70.02,69.63,69.84,37600.0
2015-02-02 09:45:00,69.79,70.11,69.72,69.72,37100.0,69.79,70.11,69.72,69.72,37100.0
2015-02-02 09:50:00,69.71,69.73,69.45,69.6,26000.0,69.71,69.73,69.45,69.6,26000.0
2015-02-02 09:55:00,69.6,69.8,69.54,69.62,34400.0,69.6,69.8,69.54,69.62,34400.0
2015-02-02 10:00:00,69.51,69.51,69.23,69.25,31500.0,69.51,69.51,69.23,69.25,31500.0
2015-02-02 10:05:00,69.24,69.28,69.04,69.22,49400.0,69.24,69.28,69.04,69.22,49400.0
2015-02-02 10:10:00,69.21,69.41,69.11,69.27,28400.0,69.21,69.41,69.11,69.27,28400.0
2015-02-02 10:15:00,69.25,69.36,69.23,69.33,23100.0,69.25,69.36,69.23,69.33,23100.0
2015-02-02 10:20:00,69.36,69.41,69.26,69.28,32600.0,69.36,69.41,69.26,69.28,32600.0
2015-02-02 10:25:00,69.29,69.57,69.25,69.25,31200.0,69.29,69.57,69.25,69.25,31200.0
2015-02-02 10:30:00,69.26,69.27,69.09,69.27,29400.0,69.26,69.27,69.09,69.27,29400.0
2015-02-02 10:35:00,69.28,69.59,69.25,69.53,28800.0,69.28,69.59,69.25,69.53,28800.0
2015-02-02 10:40:00,69.52,69.6,69.5,69.5,24700.0,69.52,69.6,69.5,69.5,24700.0
2015-02-02 10:45:00,69.51,69.52,69.39,69.45,27900.0,69.51,69.52,69.39,69.45,27900.0
2015-02-02 10:50:00,69.45,69.8,69.39,69.74,39800.0,69.45,69.8,69.39,69.74,39800.0
2015-02-02 10:55:00,69.73,69.75,69.6,69.6,22000.0,69.73,69.75,69.6,69.6,22000.0
2015-02-02 11:00:00,69.59,69.87,69.57,69.87,14900.0,69.59,69.87,69.57,69.87,14900.0
2015-02-02 11:05:00,69.89,70.09,69.82,70.08,63800.0,69.89,70.09,69.82,70.08,63800.0
2015-02-02 11:10:00,70.07,70.24,70.07,70.15,19500.0,70.07,70.24,70.07,70.15,19500.0
2015-02-02 11:15:00,70.15,70.17,70.04,70.05,11700.0,70.15,70.17,70.04,70.05,11700.0
2015-02-02 11:20:00,70.04,70.22,69.96,70.17,25600.0,70.04,70.22,69.96,70.17,25600.0
2015-02-02 11:25:00,70.18,70.33,70.09,70.27,15900.0,70.18,70.33,70.09,70.27,15900.0
2015-02-02 11:30:00,70.3,70.48,70.24,70.47,18900.0,70.3,70.48,70.24,70.47,18900.0
2015-02-02 11:35:00,70.46,70.62,70.45,70.49,24800.0,70.46,70.62,70.45,70.49,24800.0
2015-02-02 11:40:00,70.47,70.48,70.3,70.3,9200.0,70.47,70.48,70.3,70.3,9200.0
2015-02-02 11:45:00,70.33,70.42,70.29,70.32,15200.0,70.33,70.42,70.29,70.32,15200.0
2015-02-02 11:50:00,70.32,70.36,70.26,70.29,10300.0,70.32,70.36,70.26,70.29,10300.0
2015-02-02 11:55:00,70.32,70.32,70.17,70.26,39100.0,70.32,70.32,70.17,70.26,39100.0
2015-02-02 12:00:00,70.29,70.29,70.17,70.21,19200.0,70.29,70.29,70.17,70.21,19200.0
2015-02-02 12:05:00,70.17,70.17,70.0,70.12,11300.0,70.17,70.17,70.0,70.12,11300.0
2015-02-02 12:10:00,70.1,70.1,69.95,69.95,11700.0,70.1,70.1,69.95,69.95,11700.0
2015-02-02 12:15:00,69.95,70.16,69.92,70.16,38000.0,69.95,70.16,69.92,70.16,38000.0
2015-02-02 12:20:00,70.16,70.17,70.07,70.1,38100.0,70.16,70.17,70.07,70.1,38100.0
2015-02-02 12:25:00,70.1,70.29,70.1,70.25,33200.0,70.1,70.29,70.1,70.25,33200.0
2015-02-02 12:30:00,70.27,70.29,70.19,70.28,24300.0,70.27,70.29,70.19,70.28,24300.0
2015-02-02 12:35:00,70.28,70.38,70.25,70.3,11900.0,70.28,70.38,70.25,70.3,11900.0
2015-02-02 12:40:00,70.3,70.36,70.22,70.27,21900.0,70.3,70.36,70.22,70.27,21900.0
2015-02-02 12:45:00,70.28,70.28,69.99,69.99,17500.0,70.28,70.28,69.99,69.99,17500.0
2015-02-02 12:50:00,70.02,70.09,69.98,70.03,11700.0,70.02,70.09,69.98,70.03,11700.0
2015-02-02 12:55:00,70.04,70.21,70.01,70.06,15200.0,70.04,70.21,70.01,70.06,15200.0
2015-02-02 13:00:00,70.05,70.09,70.0,70.08,13500.0,70.05,70.09,70.0,70.08,13500.0
2015-02-02 13:05:00,70.09,70.19,70.06,70.19,9000.0,70.09,70.19,70.06,70.19,9000.0
2015-02-02 13:10:00,70.22,70.22,70.06,70.13,11500.0,70.22,70.22,70.06,70.13,11500.0
2015-02-02 13:15:00,70.12,70.18,70.04,70.16,14600.0,70.12,70.18,70.04,70.16,14600.0
2015-02-02 13:20:00,70.17,70.45,70.17,70.4,26900.0,70.17,70.45,70.17,70.4,26900.0
2015-02-02 13:25:00,70.45,70.45,70.34,70.39,20800.0,70.45,70.45,70.34,70.39,20800.0
2015-02-02 13:30:00,70.4,70.45,70.33,70.36,18500.0,70.4,70.45,70.33,70.36,18500.0
2015-02-02 13:35:00,70.33,70.35,70.25,70.28,24300.0,70.33,70.35,70.25,70.28,24300.0
2015-02-02 13:40:00,70.29,70.32,70.15,70.15,36000.0,70.29,70.32,70.15,70.15,36000.0
2015-02-02 13:45:00,70.16,70.16,70.06,70.1,9900.0,70.16,70.16,70.06,70.1,9900.0
2015-02-02 13:50:00,70.09,70.15,70.05,70.09,19000.0,70.09,70.15,70.05,70.09,19000.0
2015-02-02 13:55:00,70.06,70.07,69.93,69.97,16700.0,70.06,70.07,69.93,69.97,16700.0
2015-02-02 14:00:00,69.97,70.13,69.96,70.1,50800.0,69.97,70.13,69.96,70.1,50800.0
2015-02-02 14:05:00,70.09,70.27,70.09,70.16,18500.0,70.09,70.27,70.09,70.16,18500.0
2015-02-02 14:10:00,70.15,70.21,70.12,70.2,12200.0,70.15,70.21,70.12,70.2,12200.0
2015-02-02 14:15:00,70.22,70.41,70.22,70.35,11800.0,70.22,70.41,70.22,70.35,11800.0
2015-02-02 14:20:00,70.36,70.44,70.33,70.35,9700.0,70.36,70.44,70.33,70.35,9700.0
2015-02-02 14:25:00,70.32,70.44,70.28,70.43,7300.0,70.32,70.44,70.28,70.43,7300.0
2015-02-02 14:30:00,70.48,70.52,70.3,70.42,21200.0,70.48,70.52,70.3,70.42,21200.0
2015-02-02 14:35:00,70.47,70.49,70.28,70.33,9700.0,70.47,70.49,70.28,70.33,9700.0
2015-02-02 14:40:00,70.35,70.41,70.28,70.28,8100.0,70.35,70.41,70.28,70.28,8100.0
2015-02-02 14:45:00,70.27,70.29,70.08,70.13,15700.0,70.27,70.29,70.08,70.13,15700.0
2015-02-02 14:50:00,70.15,70.29,70.14,70.21,21600.0,70.15,70.29,70.14,70.21,21600.0
2015-02-02 14:55:00,70.21,70.24,70.06,70.15,19400.0,70.21,70.24,70.06,70.15,19400.0
2015-02-02 15:00:00,70.15,70.2,70.1,70.2,14800.0,70.15,70.2,70.1,70.2,14800.0
2015-02-02 15:05:00,70.19,70.33,70.12,70.31,13800.0,70.19,70.33,70.12,70.31,13800.0
2015-02-02 15:10:00,70.32,70.55,70.31,70.51,16100.0,70.32,70.55,70.31,70.51,16100.0
2015-02-02 15:15:00,70.52,70.55,70.41,70.45,17800.0,70.52,70.55,70.41,70.45,17800.0
2015-02-02 15:20:00,70.46,70.61,70.46,70.48,19000.0,70.46,70.61,70.46,70.48,19000.0
2015-02-02 15:25:00,70.47,70.53,70.42,70.52,15100.0,70.47,70.53,70.42,70.52,15100.0
2015-02-02 15:30:00,70.51,70.62,70.45,70.53,25600.0,70.51,70.62,70.45,70.53,25600.0
2015-02-02 15:35:00,70.52,70.91,70.5,70.9,49500.0,70.52,70.91,70.5,70.9,49500.0
2015-02-02 15:40:00,70.92,71.19,70.88,71.11,60200.0,70.92,71.19,70.88,71.11,60200.0
2015-02-02 15:45:00,71.1,71.19,71.05,71.17,36600.0,71.1,71.19,71.05,71.17,36600.0
2015-02-02 15:50:00,71.17,71.2,71.03,71.1,55200.0,71.17,71.2,71.03,71.1,55200.0
2015-02-02 15:55:00,71.09,71.13,71.04,71.11,54500.0,71.09,71.13,71.04,71.11,54500.0
2015-02-03 09:30:00,71.54,71.71,71.23,71.71,34400.0,71.54,71.71,71.23,71.71,34400.0
2015-02-03 09:35:00,71.67,71.73,71.35,71.57,13600.0,71.67,71.73,71.35,71.57,13600.0
2015-02-03 09:40:00,71.52,71.55,71.35,71.53,14200.0,71.52,71.55,71.35,71.53,14200.0
2015-02-03 09:45:00,71.53,71.55,71.22,71.25,106000.0,71.53,71.55,71.22,71.25,106000.0
2015-02-03 09:50:00,71.22,71.33,71.13,71.26,35100.0,71.22,71.33,71.13,71.26,35100.0
2015-02-03 09:55:00,71.29,71.41,71.25,71.37,14300.0,71.29,71.41,71.25,71.37,14300.0
2015-02-03 10:00:00,71.36,71.39,71.22,71.24,20700.0,71.36,71.39,71.22,71.24,20700.0
2015-02-03 10:05:00,71.26,71.33,71.13,71.26,22900.0,71.26,71.33,71.13,71.26,22900.0
2015-02-03 10:10:00,71.27,71.33,71.2,71.3,13100.0,71.27,71.33,71.2,71.3,13100.0
2015-02-03 10:15:00,71.3,71.33,71.17,71.26,18400.0,71.3,71.33,71.17,71.26,18400.0
2015-02-03 10:20:00,71.25,71.44,71.25,71.36,13900.0,71.25,71.44,71.25,71.36,13900.0
2015-02-03 10:25:00,71.43,71.58,71.4,71.58,12100.0,71.43,71.58,71.4,71.58,12100.0
2015-02-03 10:30:00,71.58,71.6,71.37,71.37,14000.0,71.58,71.6,71.37,71.37,14000.0
2015-02-03 10:35:00,71.38,71.47,71.25,71.38,9800.0,71.38,71.47,71.25,71.38,9800.0
2015-02-03 10:40:00,71.39,71.41,71.26,71.31,14200.0,71.39,71.41,71.26,71.31,14200.0
2015-02-03 10:45:00,71.31,71.34,71.24,71.25,57300.0,71.31,71.34,71.24,71.25,57300.0
2015-02-03 10:50:00,71.26,71.28,71.12,71.25,17500.0,71.26,71.28,71.12,71.25,17500.0
2015-02-03 10:55:00,71.25,71.26,71.0,71.02,16800.0,71.25,71.26,71.0,71.02,16800.0
2015-02-03 11:00:00,71.02,71.28,71.0,71.2,9400.0,71.02,71.28,71.0,71.2,9400.0
2015-02-03 11:05:00,71.14,71.26,71.07,71.25,10700.0,71.14,71.26,71.07,71.25,10700.0
2015-02-03 11:10:00,71.25,71.36,71.17,71.3,14500.0,71.25,71.36,71.17,71.3,14500.0
2015-02-03 11:15:00,71.3,71.34,71.24,71.3,19200.0,71.3,71.34,71.24,71.3,19200.0
2015-02-03 11:20:00,71.3,71.3,71.18,71.24,11900.0,71.3,71.3,71.18,71.24,11900.0
2015-02-03 11:25:00,71.25,71.31,71.17,71.26,34700.0,71.25,71.31,71.17,71.26,34700.0
2015-02-03 11:30:00,71.27,71.31,71.24,71.24,15800.0,71.27,71.31,71.24,71.24,15800.0
2015-02-03 11:35:00,71.22,71.32,71.15,71.31,13300.0,71.22,71.32,71.15,71.31,13300.0
2015-02-03 11:40:00,71.29,71.39,71.27,71.38,12800.0,71.29,71.39,71.27,71.38,12800.0
2015-02-03 11:45:00,71.39,71.4,71.17,71.23,9800.0,71.39,71.4,71.17,71.23,9800.0
2015-02-03 11:50:00,71.22,71.25,71.13,71.13,14800.0,71.22,71.25,71.13,71.13,14800.0
2015-02-03 11:55:00,71.16,71.17,71.05,71.13,9500.0,71.16,71.17,71.05,71.13,9500.0
2015-02-03 12:00:00,71.12,71.14,71.01,71.11,10400.0,71.12,71.14,71.01,71.11,10400.0
2015-02-03 12:05:00,71.13,71.23,71.13,71.16,6200.0,71.13,71.23,71.13,71.16,6200.0
2015-02-03 12:10:00,71.15,71.28,71.15,71.28,8500.0,71.15,71.28,71.15,71.28,8500.0
2015-02-03 12:15:00,71.25,71.32,71.21,71.23,8700.0,71.25,71.32,71.21,71.23,8700.0
2015-02-03 12:20:00,71.23,71.27,71.15,71.16,10700.0,71.23,71.27,71.15,71.16,10700.0
2015-02-03 12:25:00,71.18,71.29,71.18,71.25,7700.0,71.18,71.29,71.18,71.25,7700.0
2015-02-03 12:30:00,71.24,71.27,71.18,71.18,9800.0,71.24,71.27,71.18,71.18,9800.0
2015-02-03 12:35:00,71.17,71.28,71.14,71.21,5500.0,71.17,71.28,71.14,71.21,5500.0
2015-02-03 12:40:00,71.26,71.3,71.19,71.26,7400.0,71.26,71.3,71.19,71.26,7400.0
2015-02-03 12:45:00,71.34,71.36,71.24,71.26,8000.0,71.34,71.36,71.24,71.26,8000.0
2015-02-03 12:50:00,71.3,71.31,71.25,71.28,12400.0,71.3,71.31,71.25,71.28,12400.0
2015-02-03 12:55:00,71.31,71.35,71.25,71.33,12300.0,71.31,71.35,71.25,71.33,12300.0
2015-02-03 13:00:00,71.33,71.38,71.27,71.34,7500.0,71.33,71.38,71.27,71.34,7500.0
2015-02-03 13:05:00,71.34,71.37,71.29,71.35,6500.0,71.34,71.37,71.29,71.35,6500.0
2015-02-03 13:10:00,71.34,71.39,71.26,71.37,17100.0,71.34,71.39,71.26,71.37,17100.0
2015-02-03 13:15:00,71.36,71.39,71.3,71.35,6700.0,71.36,71.39,71.3,71.35,6700.0
2015-02-03 13:20:00,71.4,71.55,71.39,71.45,10700.0,71.4,71.55,71.39,71.45,10700.0
2015-02-03 13:25:00,71.46,71.49,71.4,71.42,6100.0,71.46,71.49,71.4,71.42,6100.0
2015-02-03 13:30:00,71.43,71.53,71.43,71.5,17300.0,71.43,71.53,71.43,71.5,17300.0
2015-02-03 13:35:00,71.53,71.61,71.47,71.5,9200.0,71.53,71.61,71.47,71.5,9200.0
2015-02-03 13:40:00,71.48,71.51,71.43,71.47,9300.0,71.48,71.51,71.43,71.47,9300.0
2015-02-03 13:45:00,71.46,71.55,71.46,71.53,10400.0,71.46,71.55,71.46,71.53,10400.0
2015-02-03 13:50:00,71.55,71.65,71.49,71.64,17500.0,71.55,71.65,71.49,71.64,17500.0
2015-02-03 13:55:00,71.61,71.72,71.61,71.7,10700.0,71.61,71.72,71.61,71.7,10700.0
2015-02-03 14:00:00,71.72,71.84,71.62,71.63,8500.0,71.72,71.84,71.62,71.63,8500.0
2015-02-03 14:05:00,71.65,71.65,71.59,71.6,5900.0,71.65,71.65,71.59,71.6,5900.0
2015-02-03 14:10:00,71.61,71.68,71.59,71.62,9100.0,71.61,71.68,71.59,71.62,9100.0
2015-02-03 14:15:00,71.63,71.7,71.63,71.66,6300.0,71.63,71.7,71.63,71.66,6300.0
2015-02-03 14:20:00,71.68,71.69,71.58,71.58,10700.0,71.68,71.69,71.58,71.58,10700.0
2015-02-03 14:25:00,71.59,71.63,71.54,71.59,8300.0,71.59,71.63,71.54,71.59,8300.0
2015-02-03 14:30:00,71.62,71.66,71.56,71.63,11500.0,71.62,71.66,71.56,71.63,11500.0
2015-02-03 14:35:00,71.64,71.67,71.55,71.65,9400.0,71.64,71.67,71.55,71.65,9400.0
2015-02-03 14:40:00,71.64,71.69,71.62,71.68,5500.0,71.64,71.69,71.62,71.68,5500.0
2015-02-03 14:45:00,71.65,71.74,71.63,71.7,8000.0,71.65,71.74,71.63,71.7,8000.0
2015-02-03 14:50:00,71.71,71.77,71.66,71.73,9100.0,71.71,71.77,71.66,71.73,9100.0
2015-02-03 14:55:00,71.72,71.78,71.69,71.78,7000.0,71.72,71.78,71.69,71.78,7000.0
2015-02-03 15:00:00,71.79,71.85,71.74,71.78,7600.0,71.79,71.85,71.74,71.78,7600.0
2015-02-03 15:05:00,71.78,71.8,71.69,71.77,10300.0,71.78,71.8,71.69,71.77,10300.0
2015-02-03 15:10:00,71.78,71.79,71.65,71.78,17100.0,71.78,71.79,71.65,71.78,17100.0
2015-02-03 15:15:00,71.77,71.83,71.69,71.7,15700.0,71.77,71.83,71.69,71.7,15700.0
2015-02-03 15:20:00,71.7,71.8,71.7,71.8,12000.0,71.7,71.8,71.7,71.8,12000.0
2015-02-03 15:25:00,71.79,71.83,71.73,71.81,14300.0,71.79,71.83,71.73,71.81,14300.0
2015-02-03 15:30:00,71.81,71.93,71.77,71.78,28200.0,71.81,71.93,71.77,71.78,28200.0
2015-02-03 15:35:00,71.78,71.89,71.76,71.87,23000.0,71.78,71.89,71.76,71.87,23000.0
2015-02-03 15:40:00,71.88,71.94,71.83,71.85,11700.0,71.88,71.94,71.83,71.85,11700.0
2015-02-03 15:45:00,71.85,71.92,71.8,71.89,28300.0,71.85,71.92,71.8,71.89,28300.0
2015-02-03 15:50:00,71.89,71.96,71.88,71.96,42200.0,71.89,71.96,71.88,71.96,42200.0
2015-02-03 15:55:00,71.95,71.97,71.88,71.89,47400.0,71.95,71.97,71.88,71.89,47400.0
2015-02-04 09:30:00,71.79,72.44,71.78,72.32,42400.0,71.79,72.44,71.78,72.32,42400.0
2015-02-04 09:35:00,72.28,72.55,72.23,72.41,8600.0,72.28,72.55,72.23,72.41,8600.0
2015-02-04 09:40:00,72.4,72.4,72.17,72.23,9800.0,72.4,72.4,72.17,72.23,9800.0
2015-02-04 09:45:00,72.23,72.46,72.16,72.46,11800.0,72.23,72.46,72.16,72.46,11800.0
2015-02-04 09:50:00,72.55,72.55,72.43,72.53,15600.0,72.55,72.55,72.43,72.53,15600.0
2015-02-04 09:55:00,72.53,72.62,72.45,72.45,12800.0,72.53,72.62,72.45,72.45,12800.0
2015-02-04 10:00:00,72.45,72.54,72.25,72.3,35000.0,72.45,72.54,72.25,72.3,35000.0
2015-02-04 10:05:00,72.32,72.36,72.26,72.29,19800.0,72.32,72.36,72.26,72.29,19800.0
2015-02-04 10:10:00,72.27,72.42,72.15,72.16,14000.0,72.27,72.42,72.15,72.16,14000.0
2015-02-04 10:15:00,72.17,72.17,72.07,72.15,9800.0,72.17,72.17,72.07,72.15,9800.0
2015-02-04 10:20:00,72.13,72.15,72.02,72.07,27500.0,72.13,72.15,72.02,72.07,27500.0
2015-02-04 10:25:00,72.07,72.2,72.03,72.19,10100.0,72.07,72.2,72.03,72.19,10100.0
2015-02-04 10:30:00,72.17,72.28,72.11,72.19,10000.0,72.17,72.28,72.11,72.19,10000.0
2015-02-04 10:35:00,72.18,72.29,72.07,72.25,10900.0,72.18,72.29,72.07,72.25,10900.0
2015-02-04 10:40:00,72.24,72.32,72.21,72.27,26200.0,72.24,72.32,72.21,72.27,26200.0
2015-02-04 10:45:00,72.26,72.26,72.14,72.16,31300.0,72.26,72.26,72.14,72.16,31300.0
2015-02-04 10:50:00,72.17,72.27,72.14,72.25,26400.0,72.17,72.27,72.14,72.25,26400.0
2015-02-04 10:55:00,72.26,72.31,72.2,72.29,24000.0,72.26,72.31,72.2,72.29,24000.0
2015-02-04 11:00:00,72.26,72.29,72.15,72.27,18700.0,72.26,72.29,72.15,72.27,18700.0
2015-02-04 11:05:00,72.27,72.3,72.24,72.26,11300.0,72.27,72.3,72.24,72.26,11300.0
2015-02-04 11:10:00,72.24,72.3,72.14,72.29,25500.0,72.24,72.3,72.14,72.29,25500.0
2015-02-04 11:15:00,72.26,72.28,72.21,72.26,25800.0,72.26,72.28,72.21,72.26,25800.0
2015-02-04 11:20:00,72.25,72.29,72.2,72.29,19900.0,72.25,72.29,72.2,72.29,19900.0
2015-02-04 11:25:00,72.29,72.29,72.18,72.28,12700.0,72.29,72.29,72.18,72.28,12700.0
2015-02-04 11:30:00,72.3,72.34,72.25,72.3,31100.0,72.3,72.34,72.25,72.3,31100.0
2015-02-04 11:35:00,72.32,72.33,72.27,72.28,26000.0,72.32,72.33,72.27,72.28,26000.0
2015-02-04 11:40:00,72.28,72.35,72.27,72.29,18600.0,72.28,72.35,72.27,72.29,18600.0
2015-02-04 11:45:00,72.29,72.31,72.25,72.29,21000.0,72.29,72.31,72.25,72.29,21000.0
2015-02-04 11:50:00,72.3,72.3,72.2,72.2,22000.0,72.3,72.3,72.2,72.2,22000.0
2015-02-04 11:55:00,72.19,72.26,72.15,72.23,25100.0,72.19,72.26,72.15,72.23,25100.0
2015-02-04 12:00:00,72.23,72.27,72.22,72.24,7700.0,72.23,72.27,72.22,72.24,7700.0
2015-02-04 12:05:00,72.27,72.3,72.24,72.28,9200.0,72.27,72.3,72.24,72.28,9200.0
2015-02-04 12:10:00,72.3,72.31,72.26,72.28,11800.0,72.3,72.31,72.26,72.28,11800.0
2015-02-04 12:15:00,72.26,72.3,72.21,72.23,33300.0,72.26,72.3,72.21,72.23,33300.0
2015-02-04 12:20:00,72.23,72.29,72.23,72.29,37100.0,72.23,72.29,72.23,72.29,37100.0
2015-02-04 12:25:00,72.3,72.3,72.21,72.24,28500.0,72.3,72.3,72.21,72.24,28500.0
2015-02-04 12:30:00,72.22,72.3,72.22,72.27,15500.0,72.22,72.3,72.22,72.27,15500.0
2015-02-04 12:35:00,72.25,72.25,72.14,72.18,9300.0,72.25,72.25,72.14,72.18,9300.0
2015-02-04 12:40:00,72.16,72.16,72.04,72.06,6300.0,72.16,72.16,72.04,72.06,6300.0
2015-02-04 12:45:00,72.06,72.08,72.02,72.03,7200.0,72.06,72.08,72.02,72.03,7200.0
2015-02-04 12:50:00,72.03,72.07,72.01,72.06,7500.0,72.03,72.07,72.01,72.06,7500.0
2015-02-04 12:55:00,72.04,72.08,72.03,72.06,3900.0,72.04,72.08,72.03,72.06,3900.0
2015-02-04 13:00:00,72.06,72.11,72.03,72.05,6700.0,72.06,72.11,72.03,72.05,6700.0
2015-02-04 13:05:00,72.02,72.12,72.01,72.11,8100.0,72.02,72.12,72.01,72.11,8100.0
2015-02-04 13:10:00,72.1,72.1,72.06,72.07,8400.0,72.1,72.1,72.06,72.07,8400.0
2015-02-04 13:15:00,72.09,72.13,72.05,72.09,8700.0,72.09,72.13,72.05,72.09,8700.0
2015-02-04 13:20:00,72.09,72.12,72.06,72.09,7900.0,72.09,72.12,72.06,72.09,7900.0
2015-02-04 13:25:00,72.11,72.23,72.11,72.22,8000.0,72.11,72.23,72.11,72.22,8000.0
2015-02-04 13:30:00,72.23,72.31,72.22,72.3,32000.0,72.23,72.31,72.22,72.3,32000.0
2015-02-04 13:35:00,72.31,72.32,72.27,72.29,32800.0,72.31,72.32,72.27,72.29,32800.0
2015-02-04 13:40:00,72.29,72.31,72.26,72.3,11600.0,72.29,72.31,72.26,72.3,11600.0
2015-02-04 13:45:00,72.3,72.3,72.25,72.26,6100.0,72.3,72.3,72.25,72.26,6100.0
2015-02-04 13:50:00,72.25,72.31,72.25,72.3,11600.0,72.25,72.31,72.25,72.3,11600.0
2015-02-04 13:55:00,72.3,72.3,72.22,72.28,6500.0,72.3,72.3,72.22,72.28,6500.0
2015-02-04 14:00:00,72.3,72.33,72.28,72.3,23100.0,72.3,72.33,72.28,72.3,23100.0
2015-02-04 14:05:00,72.31,72.32,72.22,72.26,12000.0,72.31,72.32,72.22,72.26,12000.0
2015-02-04 14:10:00,72.26,72.3,72.24,72.26,14100.0,72.26,72.3,72.24,72.26,14100.0
2015-02-04 14:15:00,72.26,72.31,72.24,72.27,15600.0,72.26,72.31,72.24,72.27,15600.0
2015-02-04 14:20:00,72.28,72.31,72.24,72.25,15200.0,72.28,72.31,72.24,72.25,15200.0
2015-02-04 14:25:00,72.23,72.31,72.23,72.26,13000.0,72.23,72.31,72.23,72.26,13000.0
2015-02-04 14:30:00,72.28,72.31,72.19,72.23,23300.0,72.28,72.31,72.19,72.23,23300.0
2015-02-04 14:35:00,72.24,72.27,72.22,72.23,22600.0,72.24,72.27,72.22,72.23,22600.0
2015-02-04 14:40:00,72.24,72.27,72.2,72.21,17600.0,72.24,72.27,72.2,72.21,17600.0
2015-02-04 14:45:00,72.22,72.31,72.22,72.29,21300.0,72.22,72.31,72.22,72.29,21300.0
2015-02-04 14:50:00,72.29,72.3,72.24,72.28,26000.0,72.29,72.3,72.24,72.28,26000.0
2015-02-04 14:55:00,72.28,72.29,72.21,72.23,23300.0,72.28,72.29,72.21,72.23,23300.0
2015-02-04 15:00:00,72.24,72.26,72.18,72.21,25400.0,72.24,72.26,72.18,72.21,25400.0
2015-02-04 15:05:00,72.23,72.26,72.2,72.24,41300.0,72.23,72.26,72.2,72.24,41300.0
2015-02-04 15:10:00,72.25,72.28,72.19,72.28,25100.0,72.25,72.28,72.19,72.28,25100.0
2015-02-04 15:15:00,72.28,72.31,72.26,72.3,27900.0,72.28,72.31,72.26,72.3,27900.0
2015-02-04 15:20:00,72.29,72.32,72.29,72.3,61400.0,72.29,72.32,72.29,72.3,61400.0
2015-02-04 15:25:00,72.31,72.49,72.3,72.49,27600.0,72.31,72.49,72.3,72.49,27600.0
2015-02-04 15:30:00,72.49,72.52,72.42,72.47,28600.0,72.49,72.52,72.42,72.47,28600.0
2015-02-04 15:35:00,72.47,72.55,72.38,72.38,51600.0,72.47,72.55,72.38,72.38,51600.0
2015-02-04 15:40:00,72.39,72.42,72.13,72.13,58600.0,72.39,72.42,72.13,72.13,58600.0
2015-02-04 15:45:00,72.14,72.16,71.93,72.14,79500.0,72.14,72.16,71.93,72.14,79500.0
2015-02-04 15:50:00,72.14,72.2,72.05,72.14,114000.0,72.14,72.2,72.05,72.14,114000.0
2015-02-04 15:55:00,72.14,72.29,72.11,72.26,132200.0,72.14,72.29,72.11,72.26,132200.0
2015-02-05 09:30:00,72.47,72.75,72.32,72.5,39200.0,72.47,72.75,72.32,72.5,39200.0
2015-02-05 09:35:00,72.52,72.76,72.48,72.67,48400.0,72.52,72.76,72.48,72.67,48400.0
2015-02-05 09:40:00,72.72,72.86,72.55,72.86,14400.0,72.72,72.86,72.55,72.86,14400.0
2015-02-05 09:45:00,72.86,72.9,72.69,72.82,11100.0,72.86,72.9,72.69,72.82,11100.0
2015-02-05 09:50:00,72.82,72.85,72.65,72.74,23400.0,72.82,72.85,72.65,72.74,23400.0
2015-02-05 09:55:00,72.74,72.76,72.66,72.73,25900.0,72.74,72.76,72.66,72.73,25900.0
2015-02-05 10:00:00,72.73,72.8,72.66,72.73,14300.0,72.73,72.8,72.66,72.73,14300.0
2015-02-05 10:05:00,72.73,72.75,72.65,72.66,18600.0,72.73,72.75,72.65,72.66,18600.0
2015-02-05 10:10:00,72.67,72.68,72.52,72.61,26100.0,72.67,72.68,72.52,72.61,26100.0
2015-02-05 10:15:00,72.62,72.71,72.62,72.67,8800.0,72.62,72.71,72.62,72.67,8800.0
2015-02-05 10:20:00,72.68,72.72,72.66,72.67,12300.0,72.68,72.72,72.66,72.67,12300.0
2015-02-05 10:25:00,72.7,72.87,72.69,72.79,21900.0,72.7,72.87,72.69,72.79,21900.0
2015-02-05 10:30:00,72.79,72.91,72.76,72.88,41100.0,72.79,72.91,72.76,72.88,41100.0
2015-02-05 10:35:00,72.88,72.92,72.81,72.9,19400.0,72.88,72.92,72.81,72.9,19400.0
2015-02-05 10:40:00,72.92,72.94,72.85,72.92,17700.0,72.92,72.94,72.85,72.92,17700.0
2015-02-05 10:45:00,72.91,73.03,72.9,73.0,14800.0,72.91,73.03,72.9,73.0,14800.0
2015-02-05 10:50:00,73.01,73.04,72.96,73.04,13700.0,73.01,73.04,72.96,73.04,13700.0
2015-02-05 10:55:00,73.02,73.1,73.0,73.04,7400.0,73.02,73.1,73.0,73.04,7400.0
2015-02-05 11:00:00,73.01,73.03,72.94,72.98,25000.0,73.01,73.03,72.94,72.98,25000.0
2015-02-05 11:05:00,72.98,73.02,72.96,72.98,13800.0,72.98,73.02,72.96,72.98,13800.0
2015-02-05 11:10:00,73.0,73.05,72.95,72.98,15900.0,73.0,73.05,72.95,72.98,15900.0
2015-02-05 11:15:00,72.99,73.02,72.94,72.95,15800.0,72.99,73.02,72.94,72.95,15800.0
2015-02-05 11:20:00,72.96,73.0,72.91,72.92,12600.0,72.96,73.0,72.91,72.92,12600.0
2015-02-05 11:25:00,72.92,72.96,72.9,72.94,10300.0,72.92,72.96,72.9,72.94,10300.0
2015-02-05 11:30:00,72.97,73.04,72.96,72.98,10800.0,72.97,73.04,72.96,72.98,10800.0
2015-02-05 11:35:00,72.98,73.02,72.95,73.0,5900.0,72.98,73.02,72.95,73.0,5900.0
2015-02-05 11:40:00,72.97,73.0,72.92,72.96,9400.0,72.97,73.0,72.92,72.96,9400.0
2015-02-05 11:45:00,72.98,73.03,72.97,72.99,7300.0,72.98,73.03,72.97,72.99,7300.0
2015-02-05 11:50:00,72.99,72.99,72.92,72.98,12200.0,72.99,72.99,72.92,72.98,12200.0
2015-02-05 11:55:00,72.98,73.04,72.93,72.99,8500.0,72.98,73.04,72.93,72.99,8500.0
2015-02-05 12:00:00,72.98,73.02,72.93,72.98,6500.0,72.98,73.02,72.93,72.98,6500.0
2015-02-05 12:05:00,72.97,72.98,72.92,72.97,7100.0,72.97,72.98,72.92,72.97,7100.0
2015-02-05 12:10:00,72.97,72.98,72.89,72.89,4100.0,72.97,72.98,72.89,72.89,4100.0
2015-02-05 12:15:00,72.87,72.96,72.85,72.87,14900.0,72.87,72.96,72.85,72.87,14900.0
2015-02-05 12:20:00,72.86,72.89,72.8,72.81,5100.0,72.86,72.89,72.8,72.81,5100.0
2015-02-05 12:25:00,72.8,72.8,72.74,72.75,5500.0,72.8,72.8,72.74,72.75,5500.0
2015-02-05 12:30:00,72.74,72.82,72.74,72.8,5100.0,72.74,72.82,72.74,72.8,5100.0
2015-02-05 12:35:00,72.77,72.82,72.75,72.81,3300.0,72.77,72.82,72.75,72.81,3300.0
2015-02-05 12:40:00,72.8,72.82,72.76,72.8,5900.0,72.8,72.82,72.76,72.8,5900.0
2015-02-05 12:45:00,72.78,72.88,72.76,72.81,8100.0,72.78,72.88,72.76,72.81,8100.0
2015-02-05 12:50:00,72.81,72.83,72.71,72.71,10000.0,72.81,72.83,72.71,72.71,10000.0
2015-02-05 12:55:00,72.72,72.77,72.71,72.75,18300.0,72.72,72.77,72.71,72.75,18300.0
2015-02-05 13:00:00,72.76,72.82,72.76,72.79,6800.0,72.76,72.82,72.76,72.79,6800.0
2015-02-05 13:05:00,72.77,72.8,72.74,72.78,7300.0,72.77,72.8,72.74,72.78,7300.0
2015-02-05 13:10:00,72.8,72.84,72.79,72.8,4000.0,72.8,72.84,72.79,72.8,4000.0
2015-02-05 13:15:00,72.81,72.84,72.79,72.83,11400.0,72.81,72.84,72.79,72.83,11400.0
2015-02-05 13:20:00,72.82,72.88,72.81,72.84,8200.0,72.82,72.88,72.81,72.84,8200.0
2015-02-05 13:25:00,72.83,72.85,72.8,72.82,7700.0,72.83,72.85,72.8,72.82,7700.0
2015-02-05 13:30:00,72.83,72.83,72.74,72.77,6400.0,72.83,72.83,72.74,72.77,6400.0
2015-02-05 13:35:00,72.78,72.81,72.75,72.78,10300.0,72.78,72.81,72.75,72.78,10300.0
2015-02-05 13:40:00,72.81,72.82,72.76,72.79,6500.0,72.81,72.82,72.76,72.79,6500.0
2015-02-05 13:45:00,72.79,72.81,72.77,72.8,10800.0,72.79,72.81,72.77,72.8,10800.0
2015-02-05 13:50:00,72.79,72.79,72.72,72.72,5400.0,72.79,72.79,72.72,72.72,5400.0
2015-02-05 13:55:00,72.72,72.76,72.71,72.72,6500.0,72.72,72.76,72.71,72.72,6500.0
2015-02-05 14:00:00,72.71,72.71,72.58,72.59,23300.0,72.71,72.71,72.58,72.59,23300.0
2015-02-05 14:05:00,72.58,72.66,72.56,72.65,17500.0,72.58,72.66,72.56,72.65,17500.0
2015-02-05 14:10:00,72.65,72.75,72.63,72.7,13200.0,72.65,72.75,72.63,72.7,13200.0
2015-02-05 14:15:00,72.69,72.76,72.69,72.76,8900.0,72.69,72.76,72.69,72.76,8900.0
2015-02-05 14:20:00,72.77,72.78,72.71,72.74,9400.0,72.77,72.78,72.71,72.74,9400.0
2015-02-05 14:25:00,72.73,72.74,72.68,72.72,15800.0,72.73,72.74,72.68,72.72,15800.0
2015-02-05 14:30:00,72.73,72.78,72.72,72.78,8100.0,72.73,72.78,72.72,72.78,8100.0
2015-02-05 14:35:00,72.77,72.81,72.75,72.81,7100.0,72.77,72.81,72.75,72.81,7100.0
2015-02-05 14:40:00,72.79,72.82,72.76,72.81,4100.0,72.79,72.82,72.76,72.81,4100.0
2015-02-05 14:45:00,72.82,72.86,72.77,72.82,9700.0,72.82,72.86,72.77,72.82,9700.0
2015-02-05 14:50:00,72.82,72.83,72.79,72.82,8800.0,72.82,72.83,72.79,72.82,8800.0
2015-02-05 14:55:00,72.8,72.88,72.77,72.86,9700.0,72.8,72.88,72.77,72.86,9700.0
2015-02-05 15:00:00,72.87,72.89,72.79,72.8,13800.0,72.87,72.89,72.79,72.8,13800.0
2015-02-05 15:05:00,72.8,72.85,72.79,72.85,15200.0,72.8,72.85,72.79,72.85,15200.0
2015-02-05 15:10:00,72.84,72.86,72.78,72.86,15800.0,72.84,72.86,72.78,72.86,15800.0
2015-02-05 15:15:00,72.85,72.85,72.8,72.85,12700.0,72.85,72.85,72.8,72.85,12700.0
2015-02-05 15:20:00,72.86,72.95,72.86,72.93,18300.0,72.86,72.95,72.86,72.93,18300.0
2015-02-05 15:25:00,72.94,73.02,72.92,73.01,20700.0,72.94,73.02,72.92,73.01,20700.0
2015-02-05 15:30:00,73.0,73.06,72.97,73.05,26000.0,73.0,73.06,72.97,73.05,26000.0
2015-02-05 15:35:00,73.04,73.13,73.01,73.12,26400.0,73.04,73.13,73.01,73.12,26400.0
2015-02-05 15:40:00,73.12,73.18,73.1,73.15,33700.0,73.12,73.18,73.1,73.15,33700.0
2015-02-05 15:45:00,73.16,73.16,73.07,73.08,33900.0,73.16,73.16,73.07,73.08,33900.0
2015-02-05 15:50:00,73.08,73.14,73.08,73.13,50900.0,73.08,73.14,73.08,73.13,50900.0
2015-02-05 15:55:00,73.14,73.14,73.06,73.1,75200.0,73.14,73.14,73.06,73.1,75200.0
2015-02-06 09:30:00,73.18,73.27,72.83,73.2,76200.0,73.18,73.27,72.83,73.2,76200.0
2015-02-06 09:35:00,73.21,73.29,73.03,73.25,19900.0,73.21,73.29,73.03,73.25,19900.0
2015-02-06 09:40:00,73.25,73.31,72.92,73.0,40600.0,73.25,73.31,72.92,73.0,40600.0
2015-02-06 09:45:00,72.99,73.1,72.93,73.07,14600.0,72.99,73.1,72.93,73.07,14600.0
2015-02-06 09:50:00,73.06,73.14,73.0,73.01,11100.0,73.06,73.14,73.0,73.01,11100.0
2015-02-06 09:55:00,73.03,73.09,72.94,73.08,19000.0,73.03,73.09,72.94,73.08,19000.0
2015-02-06 10:00:00,73.08,73.15,73.05,73.09,5900.0,73.08,73.15,73.05,73.09,5900.0
2015-02-06 10:05:00,73.11,73.18,73.04,73.14,11000.0,73.11,73.18,73.04,73.14,11000.0
2015-02-06 10:10:00,73.14,73.31,73.14,73.24,14600.0,73.14,73.31,73.14,73.24,14600.0
2015-02-06 10:15:00,73.24,73.37,73.24,73.31,32100.0,73.24,73.37,73.24,73.31,32100.0
2015-02-06 10:20:00,73.29,73.4,73.26,73.4,5600.0,73.29,73.4,73.26,73.4,5600.0
2015-02-06 10:25:00,73.39,73.4,73.25,73.25,24900.0,73.39,73.4,73.25,73.25,24900.0
2015-02-06 10:30:00,73.24,73.33,73.19,73.24,29000.0,73.24,73.33,73.19,73.24,29000.0
2015-02-06 10:35:00,73.23,73.26,73.19,73.19,22800.0,73.23,73.26,73.19,73.19,22800.0
2015-02-06 10:40:00,73.19,73.37,73.18,73.37,14100.0,73.19,73.37,73.18,73.37,14100.0
2015-02-06 10:45:00,73.36,73.42,73.33,73.37,17100.0,73.36,73.42,73.33,73.37,17100.0
2015-02-06 10:50:00,73.37,73.47,73.37,73.43,14500.0,73.37,73.47,73.37,73.43,14500.0
2015-02-06 10:55:00,73.41,73.48,73.41,73.44,6800.0,73.41,73.48,73.41,73.44,6800.0
2015-02-06 11:00:00,73.43,73.47,73.4,73.47,12000.0,73.43,73.47,73.4,73.47,12000.0
2015-02-06 11:05:00,73.48,73.55,73.45,73.55,8400.0,73.48,73.55,73.45,73.55,8400.0
2015-02-06 11:10:00,73.54,73.59,73.51,73.57,7100.0,73.54,73.59,73.51,73.57,7100.0
2015-02-06 11:15:00,73.57,73.59,73.5,73.5,6100.0,73.57,73.59,73.5,73.5,6100.0
2015-02-06 11:20:00,73.51,73.52,73.41,73.41,7900.0,73.51,73.52,73.41,73.41,7900.0
2015-02-06 11:25:00,73.45,73.54,73.44,73.51,10800.0,73.45,73.54,73.44,73.51,10800.0
2015-02-06 11:30:00,73.5,73.53,73.48,73.51,3700.0,73.5,73.53,73.48,73.51,3700.0
2015-02-06 11:35:00,73.5,73.51,73.43,73.46,6700.0,73.5,73.51,73.43,73.46,6700.0
2015-02-06 11:40:00,73.49,73.54,73.44,73.52,19700.0,73.49,73.54,73.44,73.52,19700.0
2015-02-06 11:45:00,73.53,73.56,73.51,73.55,4700.0,73.53,73.56,73.51,73.55,4700.0
2015-02-06 11:50:00,73.53,73.61,73.53,73.61,13200.0,73.53,73.61,73.53,73.61,13200.0
2015-02-06 11:55:00,73.59,73.61,73.53,73.57,6500.0,73.59,73.61,73.53,73.57,6500.0
2015-02-06 12:00:00,73.56,73.62,73.53,73.56,9700.0,73.56,73.62,73.53,73.56,9700.0
2015-02-06 12:05:00,73.58,73.59,73.56,73.58,3600.0,73.58,73.59,73.56,73.58,3600.0
2015-02-06 12:10:00,73.6,73.6,73.57,73.59,4300.0,73.6,73.6,73.57,73.59,4300.0
2015-02-06 12:15:00,73.61,73.61,73.56,73.56,9000.0,73.61,73.61,73.56,73.56,9000.0
2015-02-06 12:20:00,73.56,73.57,73.41,73.45,6100.0,73.56,73.57,73.41,73.45,6100.0
2015-02-06 12:25:00,73.42,73.43,73.26,73.26,12500.0,73.42,73.43,73.26,73.26,12500.0
2015-02-06 12:30:00,73.29,73.32,73.22,73.26,9500.0,73.29,73.32,73.22,73.26,9500.0
2015-02-06 12:35:00,73.23,73.28,73.19,73.19,5400.0,73.23,73.28,73.19,73.19,5400.0
2015-02-06 12:40:00,73.2,73.22,73.08,73.08,6700.0,73.2,73.22,73.08,73.08,6700.0
2015-02-06 12:45:00,73.05,73.14,73.0,73.11,12500.0,73.05,73.14,73.0,73.11,12500.0
2015-02-06 12:50:00,73.13,73.13,73.02,73.03,17100.0,73.13,73.13,73.02,73.03,17100.0
2015-02-06 12:55:00,73.05,73.21,73.04,73.21,25700.0,73.05,73.21,73.04,73.21,25700.0
2015-02-06 13:00:00,73.22,73.24,73.19,73.21,6800.0,73.22,73.24,73.19,73.21,6800.0
2015-02-06 13:05:00,73.19,73.19,73.07,73.12,7200.0,73.19,73.19,73.07,73.12,7200.0
2015-02-06 13:10:00,73.14,73.14,73.03,73.09,7000.0,73.14,73.14,73.03,73.09,7000.0
2015-02-06 13:15:00,73.1,73.13,72.96,72.96,9700.0,73.1,73.13,72.96,72.96,9700.0
2015-02-06 13:20:00,72.99,73.01,72.9,72.91,3100.0,72.99,73.01,72.9,72.91,3100.0
2015-02-06 13:25:00,72.92,72.92,72.76,72.86,9000.0,72.92,72.92,72.76,72.86,9000.0
2015-02-06 13:30:00,72.87,72.93,72.84,72.9,6300.0,72.87,72.93,72.84,72.9,6300.0
2015-02-06 13:35:00,72.93,72.93,72.84,72.92,8800.0,72.93,72.93,72.84,72.92,8800.0
2015-02-06 13:40:00,72.96,72.96,72.88,72.88,11300.0,72.96,72.96,72.88,72.88,11300.0
2015-02-06 13:45:00,72.89,72.91,72.85,72.88,4900.0,72.89,72.91,72.85,72.88,4900.0
2015-02-06 13:50:00,72.89,72.93,72.89,72.9,5500.0,72.89,72.93,72.89,72.9,5500.0
2015-02-06 13:55:00,72.92,72.98,72.89,72.92,7000.0,72.92,72.98,72.89,72.92,7000.0
2015-02-06 14:00:00,72.9,72.93,72.8,72.88,15300.0,72.9,72.93,72.8,72.88,15300.0
2015-02-06 14:05:00,72.88,72.91,72.84,72.84,4300.0,72.88,72.91,72.84,72.84,4300.0
2015-02-06 14:10:00,72.83,72.92,72.82,72.87,6200.0,72.83,72.92,72.82,72.87,6200.0
2015-02-06 14:15:00,72.88,72.92,72.84,72.87,5500.0,72.88,72.92,72.84,72.87,5500.0
2015-02-06 14:20:00,72.87,72.91,72.85,72.91,8600.0,72.87,72.91,72.85,72.91,8600.0
2015-02-06 14:25:00,72.91,72.93,72.85,72.9,7500.0,72.91,72.93,72.85,72.9,7500.0
2015-02-06 14:30:00,72.9,72.92,72.84,72.91,7600.0,72.9,72.92,72.84,72.91,7600.0
2015-02-06 14:35:00,72.92,72.98,72.92,72.98,11000.0,72.92,72.98,72.92,72.98,11000.0
2015-02-06 14:40:00,72.99,73.0,72.95,72.96,14900.0,72.99,73.0,72.95,72.96,14900.0
2015-02-06 14:45:00,72.95,72.95,72.8,72.83,9200.0,72.95,72.95,72.8,72.83,9200.0
2015-02-06 14:50:00,72.81,72.81,72.64,72.66,12400.0,72.81,72.81,72.64,72.66,12400.0
2015-02-06 14:55:00,72.68,72.69,72.6,72.61,9800.0,72.68,72.69,72.6,72.61,9800.0
2015-02-06 15:00:00,72.6,72.63,72.46,72.52,11400.0,72.6,72.63,72.46,72.52,11400.0
2015-02-06 15:05:00,72.5,72.59,72.49,72.56,14600.0,72.5,72.59,72.49,72.56,14600.0
2015-02-06 15:10:00,72.54,72.57,72.46,72.49,15000.0,72.54,72.57,72.46,72.49,15000.0
2015-02-06 15:15:00,72.48,72.54,72.42,72.42,20300.0,72.48,72.54,72.42,72.42,20300.0
2015-02-06 15:20:00,72.42,72.51,72.34,72.48,16400.0,72.42,72.51,72.34,72.48,16400.0
2015-02-06 15:25:00,72.51,72.52,72.33,72.36,15700.0,72.51,72.52,72.33,72.36,15700.0
2015-02-06 15:30:00,72.33,72.41,72.29,72.38,17200.0,72.33,72.41,72.29,72.38,17200.0
2015-02-06 15:35:00,72.38,72.42,72.33,72.39,15900.0,72.38,72.42,72.33,72.39,15900.0
2015-02-06 15:40:00,72.37,72.37,72.25,72.28,30200.0,72.37,72.37,72.25,72.28,30200.0
2015-02-06 15:45:00,72.28,72.32,72.24,72.3,22800.0,72.28,72.32,72.24,72.3,22800.0
2015-02-06 15:50:00,72.31,72.49,72.31,72.49,42000.0,72.31,72.49,72.31,72.49,42000.0
2015-02-06 15:55:00,72.5,72.55,72.41,72.55,46300.0,72.5,72.55,72.41,72.55,46300.0
2015-02-09 09:30:00,72.09,72.42,72.04,72.26,22100.0,72.09,72.42,72.04,72.26,22100.0
2015-02-09 09:35:00,72.17,72.52,72.17,72.5,9900.0,72.17,72.52,72.17,72.5,9900.0
2015-02-09 09:40:00,72.53,72.64,72.35,72.36,14500.0,72.53,72.64,72.35,72.36,14500.0
2015-02-09 09:45:00,72.35,72.53,72.35,72.42,6000.0,72.35,72.53,72.35,72.42,6000.0
2015-02-09 09:50:00,72.47,72.58,72.45,72.46,9200.0,72.47,72.58,72.45,72.46,9200.0
2015-02-09 09:55:00,72.47,72.59,72.43,72.5,35500.0,72.47,72.59,72.43,72.5,35500.0
2015-02-09 10:00:00,72.53,72.55,72.38,72.41,9200.0,72.53,72.55,72.38,72.41,9200.0
2015-02-09 10:05:00,72.4,72.47,72.38,72.38,3200.0,72.4,72.47,72.38,72.38,3200.0
2015-02-09 10:10:00,72.4,72.55,72.38,72.46,25300.0,72.4,72.55,72.38,72.46,25300.0
2015-02-09 10:15:00,72.47,72.51,72.44,72.44,39900.0,72.47,72.51,72.44,72.44,39900.0
2015-02-09 10:20:00,72.46,72.48,72.24,72.26,13100.0,72.46,72.48,72.24,72.26,13100.0
2015-02-09 10:25:00,72.3,72.34,72.24,72.27,13600.0,72.3,72.34,72.24,72.27,13600.0
2015-02-09 10:30:00,72.27,72.37,72.23,72.36,20800.0,72.27,72.37,72.23,72.36,20800.0
2015-02-09 10:35:00,72.35,72.44,72.33,72.4,30500.0,72.35,72.44,72.33,72.4,30500.0
2015-02-09 10:40:00,72.39,72.41,72.29,72.35,26700.0,72.39,72.41,72.29,72.35,26700.0
2015-02-09 10:45:00,72.36,72.36,72.19,72.27,21800.0,72.36,72.36,72.19,72.27,21800.0
2015-02-09 10:50:00,72.25,72.33,72.21,72.32,9100.0,72.25,72.33,72.21,72.32,9100.0
2015-02-09 10:55:00,72.32,72.33,72.21,72.24,12700.0,72.32,72.33,72.21,72.24,12700.0
2015-02-09 11:00:00,72.26,72.4,72.25,72.4,9400.0,72.26,72.4,72.25,72.4,9400.0
2015-02-09 11:05:00,72.39,72.5,72.37,72.49,13300.0,72.39,72.5,72.37,72.49,13300.0
2015-02-09 11:10:00,72.5,72.57,72.44,72.44,10600.0,72.5,72.57,72.44,72.44,10600.0
2015-02-09 11:15:00,72.44,72.62,72.41,72.62,7900.0,72.44,72.62,72.41,72.62,7900.0
2015-02-09 11:20:00,72.62,72.68,72.59,72.67,6600.0,72.62,72.68,72.59,72.67,6600.0
2015-02-09 11:25:00,72.67,72.77,72.65,72.75,10600.0,72.67,72.77,72.65,72.75,10600.0
2015-02-09 11:30:00,72.74,72.76,72.63,72.64,5900.0,72.74,72.76,72.63,72.64,5900.0
2015-02-09 11:35:00,72.65,72.75,72.65,72.68,8600.0,72.65,72.75,72.65,72.68,8600.0
2015-02-09 11:40:00,72.68,72.78,72.67,72.74,6800.0,72.68,72.78,72.67,72.74,6800.0
2015-02-09 11:45:00,72.74,72.79,72.72,72.79,5800.0,72.74,72.79,72.72,72.79,5800.0
2015-02-09 11:50:00,72.79,72.79,72.67,72.67,9100.0,72.79,72.79,72.67,72.67,9100.0
2015-02-09 11:55:00,72.67,72.75,72.64,72.64,8600.0,72.67,72.75,72.64,72.64,8600.0
2015-02-09 12:00:00,72.68,72.69,72.59,72.61,5700.0,72.68,72.69,72.59,72.61,5700.0
2015-02-09 12:05:00,72.61,72.7,72.58,72.68,14000.0,72.61,72.7,72.58,72.68,14000.0
2015-02-09 12:10:00,72.69,72.72,72.66,72.68,6000.0,72.69,72.72,72.66,72.68,6000.0
2015-02-09 12:15:00,72.7,72.71,72.61,72.71,8000.0,72.7,72.71,72.61,72.71,8000.0
2015-02-09 12:20:00,72.72,72.78,72.7,72.73,15800.0,72.72,72.78,72.7,72.73,15800.0
2015-02-09 12:25:00,72.74,72.92,72.74,72.92,37000.0,72.74,72.92,72.74,72.92,37000.0
2015-02-09 12:30:00,72.91,72.98,72.88,72.92,84500.0,72.91,72.98,72.88,72.92,84500.0
2015-02-09 12:35:00,72.93,72.95,72.81,72.85,8900.0,72.93,72.95,72.81,72.85,8900.0
2015-02-09 12:40:00,72.86,72.89,72.82,72.87,9600.0,72.86,72.89,72.82,72.87,9600.0
2015-02-09 12:45:00,72.88,72.88,72.81,72.85,4400.0,72.88,72.88,72.81,72.85,4400.0
2015-02-09 12:50:00,72.86,72.86,72.78,72.8,6600.0,72.86,72.86,72.78,72.8,6600.0
2015-02-09 12:55:00,72.78,72.81,72.74,72.8,2500.0,72.78,72.81,72.74,72.8,2500.0
2015-02-09 13:00:00,72.77,72.82,72.74,72.76,9000.0,72.77,72.82,72.74,72.76,9000.0
2015-02-09 13:05:00,72.73,72.76,72.67,72.72,19200.0,72.73,72.76,72.67,72.72,19200.0
2015-02-09 13:10:00,72.72,72.79,72.7,72.72,27000.0,72.72,72.79,72.7,72.72,27000.0
2015-02-09 13:15:00,72.73,72.77,72.71,72.71,6800.0,72.73,72.77,72.71,72.71,6800.0
2015-02-09 13:20:00,72.7,72.71,72.63,72.65,6900.0,72.7,72.71,72.63,72.65,6900.0
2015-02-09 13:25:00,72.64,72.65,72.55,72.55,12400.0,72.64,72.65,72.55,72.55,12400.0
2015-02-09 13:30:00,72.54,72.55,72.48,72.5,9700.0,72.54,72.55,72.48,72.5,9700.0
2015-02-09 13:35:00,72.49,72.52,72.46,72.5,11800.0,72.49,72.52,72.46,72.5,11800.0
2015-02-09 13:40:00,72.5,72.52,72.43,72.43,6200.0,72.5,72.52,72.43,72.43,6200.0
2015-02-09 13:45:00,72.44,72.49,72.41,72.47,9400.0,72.44,72.49,72.41,72.47,9400.0
2015-02-09 13:50:00,72.48,72.56,72.48,72.56,7600.0,72.48,72.56,72.48,72.56,7600.0
2015-02-09 13:55:00,72.57,72.58,72.55,72.56,7000.0,72.57,72.58,72.55,72.56,7000.0
2015-02-09 14:00:00,72.56,72.56,72.48,72.51,7300.0,72.56,72.56,72.48,72.51,7300.0
2015-02-09 14:05:00,72.49,72.55,72.49,72.52,11000.0,72.49,72.55,72.49,72.52,11000.0
2015-02-09 14:10:00,72.53,72.54,72.47,72.51,10900.0,72.53,72.54,72.47,72.51,10900.0
2015-02-09 14:15:00,72.51,72.54,72.43,72.47,11300.0,72.51,72.54,72.43,72.47,11300.0
2015-02-09 14:20:00,72.47,72.56,72.44,72.52,11500.0,72.47,72.56,72.44,72.52,11500.0
2015-02-09 14:25:00,72.51,72.6,72.51,72.6,10200.0,72.51,72.6,72.51,72.6,10200.0
2015-02-09 14:30:00,72.61,72.64,72.57,72.58,14900.0,72.61,72.64,72.57,72.58,14900.0
2015-02-09 14:35:00,72.59,72.63,72.56,72.6,13800.0,72.59,72.63,72.56,72.6,13800.0
2015-02-09 14:40:00,72.6,72.6,72.54,72.57,16400.0,72.6,72.6,72.54,72.57,16400.0
2015-02-09 14:45:00,72.57,72.58,72.42,72.45,12200.0,72.57,72.58,72.42,72.45,12200.0
2015-02-09 14:50:00,72.49,72.53,72.47,72.51,13000.0,72.49,72.53,72.47,72.51,13000.0
2015-02-09 14:55:00,72.5,72.58,72.47,72.48,13900.0,72.5,72.58,72.47,72.48,13900.0
2015-02-09 15:00:00,72.48,72.5,72.39,72.41,14000.0,72.48,72.5,72.39,72.41,14000.0
2015-02-09 15:05:00,72.42,72.43,72.31,72.35,21500.0,72.42,72.43,72.31,72.35,21500.0
2015-02-09 15:10:00,72.34,72.41,72.34,72.39,11600.0,72.34,72.41,72.34,72.39,11600.0
2015-02-09 15:15:00,72.39,72.39,72.28,72.3,19100.0,72.39,72.39,72.28,72.3,19100.0
2015-02-09 15:20:00,72.29,72.48,72.24,72.45,38100.0,72.29,72.48,72.24,72.45,38100.0
2015-02-09 15:25:00,72.45,72.55,72.44,72.53,25900.0,72.45,72.55,72.44,72.53,25900.0
2015-02-09 15:30:00,72.53,72.55,72.44,72.44,28200.0,72.53,72.55,72.44,72.44,28200.0
2015-02-09 15:35:00,72.42,72.47,72.36,72.45,28300.0,72.42,72.47,72.36,72.45,28300.0
2015-02-09 15:40:00,72.44,72.58,72.42,72.57,41400.0,72.44,72.58,72.42,72.57,41400.0
2015-02-09 15:45:00,72.56,72.58,72.45,72.55,47200.0,72.56,72.58,72.45,72.55,47200.0
2015-02-09 15:50:00,72.56,72.56,72.42,72.43,50200.0,72.56,72.56,72.42,72.43,50200.0
2015-02-09 15:55:00,72.44,72.48,72.31,72.33,113500.0,72.44,72.48,72.31,72.33,113500.0
2015-02-10 09:30:00,72.94,73.19,72.11,73.01,47000.0,72.94,73.19,72.11,73.01,47000.0
2015-02-10 09:35:00,72.99,73.18,72.79,72.92,53000.0,72.99,73.18,72.79,72.92,53000.0
2015-02-10 09:40:00,72.82,73.17,72.81,72.92,30800.0,72.82,73.17,72.81,72.92,30800.0
2015-02-10 09:45:00,72.94,73.1,72.85,72.9,73800.0,72.94,73.1,72.85,72.9,73800.0
2015-02-10 09:50:00,72.92,73.0,72.68,72.73,60900.0,72.92,73.0,72.68,72.73,60900.0
2015-02-10 09:55:00,72.73,72.85,72.6,72.68,67400.0,72.73,72.85,72.6,72.68,67400.0
2015-02-10 10:00:00,72.68,72.74,72.58,72.64,14700.0,72.68,72.74,72.58,72.64,14700.0
2015-02-10 10:05:00,72.64,72.76,72.64,72.74,12100.0,72.64,72.76,72.64,72.74,12100.0
2015-02-10 10:10:00,72.78,72.97,72.78,72.9,15600.0,72.78,72.97,72.78,72.9,15600.0
2015-02-10 10:15:00,72.89,72.92,72.74,72.75,34100.0,72.89,72.92,72.74,72.75,34100.0
2015-02-10 10:20:00,72.75,72.78,72.54,72.54,53100.0,72.75,72.78,72.54,72.54,53100.0
2015-02-10 10:25:00,72.55,72.59,72.43,72.52,31000.0,72.55,72.59,72.43,72.52,31000.0
2015-02-10 10:30:00,72.51,72.55,72.42,72.46,38000.0,72.51,72.55,72.42,72.46,38000.0
2015-02-10 10:35:00,72.49,72.49,72.38,72.49,28100.0,72.49,72.49,72.38,72.49,28100.0
2015-02-10 10:40:00,72.49,72.67,72.49,72.54,11800.0,72.49,72.67,72.49,72.54,11800.0
2015-02-10 10:45:00,72.54,72.55,72.29,72.33,16600.0,72.54,72.55,72.29,72.33,16600.0
2015-02-10 10:50:00,72.33,72.43,72.31,72.39,10900.0,72.33,72.43,72.31,72.39,10900.0
2015-02-10 10:55:00,72.41,72.47,72.39,72.47,8700.0,72.41,72.47,72.39,72.47,8700.0
2015-02-10 11:00:00,72.48,72.49,72.37,72.45,15300.0,72.48,72.49,72.37,72.45,15300.0
2015-02-10 11:05:00,72.45,72.55,72.42,72.55,7100.0,72.45,72.55,72.42,72.55,7100.0
2015-02-10 11:10:00,72.55,72.66,72.55,72.62,3100.0,72.55,72.66,72.55,72.62,3100.0
2015-02-10 11:15:00,72.64,72.75,72.57,72.71,7400.0,72.64,72.75,72.57,72.71,7400.0
2015-02-10 11:20:00,72.72,72.77,72.65,72.71,5500.0,72.72,72.77,72.65,72.71,5500.0
2015-02-10 11:25:00,72.74,72.78,72.72,72.74,10400.0,72.74,72.78,72.72,72.74,10400.0
2015-02-10 11:30:00,72.76,72.81,72.73,72.79,8100.0,72.76,72.81,72.73,72.79,8100.0
2015-02-10 11:35:00,72.79,72.85,72.79,72.84,8300.0,72.79,72.85,72.79,72.84,8300.0
2015-02-10 11:40:00,72.85,72.86,72.78,72.78,10400.0,72.85,72.86,72.78,72.78,10400.0
2015-02-10 11:45:00,72.78,72.79,72.69,72.71,7600.0,72.78,72.79,72.69,72.71,7600.0
2015-02-10 11:50:00,72.71,72.71,72.64,72.65,6900.0,72.71,72.71,72.64,72.65,6900.0
2015-02-10 11:55:00,72.66,72.72,72.64,72.71,7900.0,72.66,72.72,72.64,72.71,7900.0
2015-02-10 12:00:00,72.7,72.73,72.63,72.65,7400.0,72.7,72.73,72.63,72.65,7400.0
2015-02-10 12:05:00,72.65,72.73,72.62,72.73,3100.0,72.65,72.73,72.62,72.73,3100.0
2015-02-10 12:10:00,72.74,72.87,72.74,72.8,16500.0,72.74,72.87,72.74,72.8,16500.0
2015-02-10 12:15:00,72.8,72.87,72.8,72.85,9400.0,72.8,72.87,72.8,72.85,9400.0
2015-02-10 12:20:00,72.85,72.85,72.8,72.81,9200.0,72.85,72.85,72.8,72.81,9200.0
2015-02-10 12:25:00,72.81,72.84,72.77,72.78,6700.0,72.81,72.84,72.77,72.78,6700.0
2015-02-10 12:30:00,72.78,72.78,72.7,72.7,5800.0,72.78,72.78,72.7,72.7,5800.0
2015-02-10 12:35:00,72.7,72.79,72.67,72.75,11300.0,72.7,72.79,72.67,72.75,11300.0
2015-02-10 12:40:00,72.73,72.76,72.71,72.76,4200.0,72.73,72.76,72.71,72.76,4200.0
2015-02-10 12:45:00,72.75,72.76,72.7,72.74,5100.0,72.75,72.76,72.7,72.74,5100.0
2015-02-10 12:50:00,72.72,72.76,72.67,72.68,5400.0,72.72,72.76,72.67,72.68,5400.0
2015-02-10 12:55:00,72.68,72.73,72.66,72.68,9200.0,72.68,72.73,72.66,72.68,9200.0
2015-02-10 13:00:00,72.7,72.71,72.58,72.59,8700.0,72.7,72.71,72.58,72.59,8700.0
2015-02-10 13:05:00,72.61,72.61,72.56,72.58,6000.0,72.61,72.61,72.56,72.58,6000.0
2015-02-10 13:10:00,72.63,72.67,72.62,72.62,4400.0,72.63,72.67,72.62,72.62,4400.0
2015-02-10 13:15:00,72.61,72.63,72.58,72.59,5400.0,72.61,72.63,72.58,72.59,5400.0
2015-02-10 13:20:00,72.6,72.6,72.47,72.52,12600.0,72.6,72.6,72.47,72.52,12600.0
2015-02-10 13:25:00,72.52,72.61,72.52,72.58,4600.0,72.52,72.61,72.52,72.58,4600.0
2015-02-10 13:30:00,72.58,72.63,72.58,72.6,5300.0,72.58,72.63,72.58,72.6,5300.0
2015-02-10 13:35:00,72.6,72.67,72.59,72.67,3200.0,72.6,72.67,72.59,72.67,3200.0
2015-02-10 13:40:00,72.67,72.67,72.61,72.64,8000.0,72.67,72.67,72.61,72.64,8000.0
2015-02-10 13:45:00,72.64,72.67,72.62,72.67,10100.0,72.64,72.67,72.62,72.67,10100.0
2015-02-10 13:50:00,72.66,72.7,72.61,72.61,7700.0,72.66,72.7,72.61,72.61,7700.0
2015-02-10 13:55:00,72.64,72.65,72.6,72.6,4600.0,72.64,72.65,72.6,72.6,4600.0
2015-02-10 14:00:00,72.61,72.64,72.59,72.6,6000.0,72.61,72.64,72.59,72.6,6000.0
2015-02-10 14:05:00,72.61,72.69,72.59,72.68,11500.0,72.61,72.69,72.59,72.68,11500.0
2015-02-10 14:10:00,72.67,72.71,72.63,72.65,12000.0,72.67,72.71,72.63,72.65,12000.0
2015-02-10 14:15:00,72.65,72.72,72.64,72.7,8300.0,72.65,72.72,72.64,72.7,8300.0
2015-02-10 14:20:00,72.71,72.76,72.7,72.72,16100.0,72.71,72.76,72.7,72.72,16100.0
2015-02-10 14:25:00,72.73,72.8,72.73,72.77,8300.0,72.73,72.8,72.73,72.77,8300.0
2015-02-10 14:30:00,72.78,72.78,72.72,72.75,25800.0,72.78,72.78,72.72,72.75,25800.0
2015-02-10 14:35:00,72.74,72.8,72.72,72.77,54000.0,72.74,72.8,72.72,72.77,54000.0
2015-02-10 14:40:00,72.78,72.85,72.78,72.84,15300.0,72.78,72.85,72.78,72.84,15300.0
2015-02-10 14:45:00,72.82,72.85,72.79,72.85,17200.0,72.82,72.85,72.79,72.85,17200.0
2015-02-10 14:50:00,72.84,72.85,72.81,72.82,10000.0,72.84,72.85,72.81,72.82,10000.0
2015-02-10 14:55:00,72.83,72.87,72.83,72.86,29500.0,72.83,72.87,72.83,72.86,29500.0
2015-02-10 15:00:00,72.85,72.87,72.82,72.82,22300.0,72.85,72.87,72.82,72.82,22300.0
2015-02-10 15:05:00,72.83,72.83,72.75,72.76,24100.0,72.83,72.83,72.75,72.76,24100.0
2015-02-10 15:10:00,72.77,72.78,72.73,72.77,14500.0,72.77,72.78,72.73,72.77,14500.0
2015-02-10 15:15:00,72.77,72.77,72.74,72.76,15000.0,72.77,72.77,72.74,72.76,15000.0
2015-02-10 15:20:00,72.75,72.77,72.73,72.77,16400.0,72.75,72.77,72.73,72.77,16400.0
2015-02-10 15:25:00,72.77,72.84,72.77,72.84,34400.0,72.77,72.84,72.77,72.84,34400.0
2015-02-10 15:30:00,72.84,72.85,72.78,72.81,28600.0,72.84,72.85,72.78,72.81,28600.0
2015-02-10 15:35:00,72.81,72.83,72.79,72.82,35400.0,72.81,72.83,72.79,72.82,35400.0
2015-02-10 15:40:00,72.82,72.85,72.8,72.84,25300.0,72.82,72.85,72.8,72.84,25300.0
2015-02-10 15:45:00,72.83,72.83,72.78,72.78,30000.0,72.83,72.83,72.78,72.78,30000.0
2015-02-10 15:50:00,72.78,72.81,72.75,72.8,46000.0,72.78,72.81,72.75,72.8,46000.0
2015-02-10 15:55:00,72.79,72.81,72.71,72.74,62100.0,72.79,72.81,72.71,72.74,62100.0
2015-02-11 09:30:00,72.78,73.0,72.56,72.92,16600.0,72.78,73.0,72.56,72.92,16600.0
2015-02-11 09:35:00,72.99,73.0,72.87,73.0,6200.0,72.99,73.0,72.87,73.0,6200.0
2015-02-11 09:40:00,73.0,73.14,72.95,73.1,13300.0,73.0,73.14,72.95,73.1,13300.0
2015-02-11 09:45:00,73.08,73.1,72.92,72.98,28400.0,73.08,73.1,72.92,72.98,28400.0
2015-02-11 09:50:00,72.99,72.99,72.73,72.73,36900.0,72.99,72.99,72.73,72.73,36900.0
2015-02-11 09:55:00,72.74,72.81,72.69,72.77,34000.0,72.74,72.81,72.69,72.77,34000.0
2015-02-11 10:00:00,72.74,72.76,72.57,72.57,15500.0,72.74,72.76,72.57,72.57,15500.0
2015-02-11 10:05:00,72.59,72.71,72.48,72.68,22700.0,72.59,72.71,72.48,72.68,22700.0
2015-02-11 10:10:00,72.73,72.8,72.71,72.73,12600.0,72.73,72.8,72.71,72.73,12600.0
2015-02-11 10:15:00,72.73,72.76,72.65,72.7,45600.0,72.73,72.76,72.65,72.7,45600.0
2015-02-11 10:20:00,72.71,72.84,72.7,72.83,77500.0,72.71,72.84,72.7,72.83,77500.0
2015-02-11 10:25:00,72.83,72.83,72.73,72.79,12200.0,72.83,72.83,72.73,72.79,12200.0
2015-02-11 10:30:00,72.8,72.94,72.77,72.89,25400.0,72.8,72.94,72.77,72.89,25400.0
2015-02-11 10:35:00,72.9,73.0,72.89,72.94,21700.0,72.9,73.0,72.89,72.94,21700.0
2015-02-11 10:40:00,72.97,73.03,72.85,72.91,38500.0,72.97,73.03,72.85,72.91,38500.0
2015-02-11 10:45:00,72.9,72.93,72.85,72.88,28500.0,72.9,72.93,72.85,72.88,28500.0
2015-02-11 10:50:00,72.87,72.97,72.87,72.88,29100.0,72.87,72.97,72.87,72.88,29100.0
2015-02-11 10:55:00,72.9,72.91,72.86,72.86,31200.0,72.9,72.91,72.86,72.86,31200.0
2015-02-11 11:00:00,72.88,72.99,72.87,72.92,26900.0,72.88,72.99,72.87,72.92,26900.0
2015-02-11 11:05:00,72.93,72.95,72.87,72.89,8900.0,72.93,72.95,72.87,72.89,8900.0
2015-02-11 11:10:00,72.9,72.97,72.82,72.82,15100.0,72.9,72.97,72.82,72.82,15100.0
2015-02-11 11:15:00,72.83,72.84,72.74,72.8,6700.0,72.83,72.84,72.74,72.8,6700.0
2015-02-11 11:20:00,72.8,72.8,72.72,72.72,10700.0,72.8,72.8,72.72,72.72,10700.0
2015-02-11 11:25:00,72.74,72.81,72.73,72.79,8000.0,72.74,72.81,72.73,72.79,8000.0
2015-02-11 11:30:00,72.77,72.77,72.69,72.76,6800.0,72.77,72.77,72.69,72.76,6800.0
2015-02-11 11:35:00,72.75,72.83,72.75,72.82,10600.0,72.75,72.83,72.75,72.82,10600.0
2015-02-11 11:40:00,72.8,72.81,72.74,72.8,12400.0,72.8,72.81,72.74,72.8,12400.0
2015-02-11 11:45:00,72.81,72.84,72.78,72.83,8700.0,72.81,72.84,72.78,72.83,8700.0
2015-02-11 11:50:00,72.83,72.86,72.79,72.79,8000.0,72.83,72.86,72.79,72.79,8000.0
2015-02-11 11:55:00,72.8,72.81,72.78,72.8,6700.0,72.8,72.81,72.78,72.8,6700.0
2015-02-11 12:00:00,72.78,72.78,72.73,72.75,6500.0,72.78,72.78,72.73,72.75,6500.0
2015-02-11 12:05:00,72.75,72.81,72.75,72.77,5500.0,72.75,72.81,72.75,72.77,5500.0
2015-02-11 12:10:00,72.75,72.79,72.71,72.72,24300.0,72.75,72.79,72.71,72.72,24300.0
2015-02-11 12:15:00,72.73,72.8,72.7,72.8,5100.0,72.73,72.8,72.7,72.8,5100.0
2015-02-11 12:20:00,72.79,72.85,72.73,72.73,11500.0,72.79,72.85,72.73,72.73,11500.0
2015-02-11 12:25:00,72.74,72.76,72.7,72.73,13800.0,72.74,72.76,72.7,72.73,13800.0
2015-02-11 12:30:00,72.74,72.82,72.74,72.8,26000.0,72.74,72.82,72.74,72.8,26000.0
2015-02-11 12:35:00,72.81,72.85,72.81,72.85,32100.0,72.81,72.85,72.81,72.85,32100.0
2015-02-11 12:40:00,72.86,72.88,72.74,72.75,10100.0,72.86,72.88,72.74,72.75,10100.0
2015-02-11 12:45:00,72.74,72.78,72.72,72.77,6000.0,72.74,72.78,72.72,72.77,6000.0
2015-02-11 12:50:00,72.77,72.77,72.66,72.69,9700.0,72.77,72.77,72.66,72.69,9700.0
2015-02-11 12:55:00,72.68,72.68,72.46,72.47,10700.0,72.68,72.68,72.46,72.47,10700.0
2015-02-11 13:00:00,72.47,72.62,72.46,72.59,13200.0,72.47,72.62,72.46,72.59,13200.0
2015-02-11 13:05:00,72.59,72.63,72.52,72.55,18300.0,72.59,72.63,72.52,72.55,18300.0
2015-02-11 13:10:00,72.58,72.61,72.39,72.42,16200.0,72.58,72.61,72.39,72.42,16200.0
2015-02-11 13:15:00,72.43,72.45,72.35,72.4,6800.0,72.43,72.45,72.35,72.4,6800.0
2015-02-11 13:20:00,72.41,72.48,72.38,72.47,4300.0,72.41,72.48,72.38,72.47,4300.0
2015-02-11 13:25:00,72.48,72.55,72.48,72.51,9500.0,72.48,72.55,72.48,72.51,9500.0
2015-02-11 13:30:00,72.51,72.54,72.46,72.52,5100.0,72.51,72.54,72.46,72.52,5100.0
2015-02-11 13:35:00,72.5,72.57,72.5,72.52,4200.0,72.5,72.57,72.5,72.52,4200.0
2015-02-11 13:40:00,72.5,72.56,72.47,72.47,5100.0,72.5,72.56,72.47,72.47,5100.0
2015-02-11 13:45:00,72.48,72.53,72.47,72.48,13600.0,72.48,72.53,72.47,72.48,13600.0
2015-02-11 13:50:00,72.49,72.54,72.47,72.47,7000.0,72.49,72.54,72.47,72.47,7000.0
2015-02-11 13:55:00,72.46,72.66,72.41,72.58,8800.0,72.46,72.66,72.41,72.58,8800.0
2015-02-11 14:00:00,72.6,72.66,72.58,72.63,6400.0,72.6,72.66,72.58,72.63,6400.0
2015-02-11 14:05:00,72.65,72.75,72.62,72.72,7100.0,72.65,72.75,72.62,72.72,7100.0
2015-02-11 14:10:00,72.7,72.72,72.68,72.7,5600.0,72.7,72.72,72.68,72.7,5600.0
2015-02-11 14:15:00,72.71,72.75,72.66,72.7,15400.0,72.71,72.75,72.66,72.7,15400.0
2015-02-11 14:20:00,72.7,72.76,72.65,72.7,11500.0,72.7,72.76,72.65,72.7,11500.0
2015-02-11 14:25:00,72.71,72.71,72.63,72.67,15600.0,72.71,72.71,72.63,72.67,15600.0
2015-02-11 14:30:00,72.66,72.75,72.63,72.75,6400.0,72.66,72.75,72.63,72.75,6400.0
2015-02-11 14:35:00,72.75,72.77,72.71,72.75,10000.0,72.75,72.77,72.71,72.75,10000.0
2015-02-11 14:40:00,72.75,72.78,72.71,72.72,10100.0,72.75,72.78,72.71,72.72,10100.0
2015-02-11 14:45:00,72.74,72.89,72.74,72.86,15100.0,72.74,72.89,72.74,72.86,15100.0
2015-02-11 14:50:00,72.85,72.92,72.85,72.9,5700.0,72.85,72.92,72.85,72.9,5700.0
2015-02-11 14:55:00,72.9,72.91,72.81,72.9,5800.0,72.9,72.91,72.81,72.9,5800.0
2015-02-11 15:00:00,72.89,72.9,72.84,72.85,7100.0,72.89,72.9,72.84,72.85,7100.0
2015-02-11 15:05:00,72.87,72.91,72.83,72.89,11200.0,72.87,72.91,72.83,72.89,11200.0
2015-02-11 15:10:00,72.89,72.98,72.88,72.95,20400.0,72.89,72.98,72.88,72.95,20400.0
2015-02-11 15:15:00,72.94,72.99,72.9,72.91,34800.0,72.94,72.99,72.9,72.91,34800.0
2015-02-11 15:20:00,72.9,72.99,72.9,72.99,12900.0,72.9,72.99,72.9,72.99,12900.0
2015-02-11 15:25:00,73.0,73.12,72.99,73.03,22000.0,73.0,73.12,72.99,73.03,22000.0
2015-02-11 15:30:00,73.02,73.07,72.9,72.92,21100.0,73.02,73.07,72.9,72.92,21100.0
2015-02-11 15:35:00,72.93,73.05,72.93,73.02,16900.0,72.93,73.05,72.93,73.02,16900.0
2015-02-11 15:40:00,73.03,73.06,72.93,72.93,16700.0,73.03,73.06,72.93,72.93,16700.0
2015-02-11 15:45:00,72.92,72.96,72.85,72.88,29100.0,72.92,72.96,72.85,72.88,29100.0
2015-02-11 15:50:00,72.89,72.98,72.87,72.95,53800.0,72.89,72.98,72.87,72.95,53800.0
2015-02-11 15:55:00,72.94,73.02,72.94,73.01,68600.0,72.94,73.02,72.94,73.01,68600.0
2015-02-12 09:30:00,73.6,73.7,73.31,73.69,23100.0,73.6,73.7,73.31,73.69,23100.0
2015-02-12 09:35:00,73.69,73.78,73.56,73.68,13900.0,73.69,73.78,73.56,73.68,13900.0
2015-02-12 09:40:00,73.65,73.69,73.55,73.57,13900.0,73.65,73.69,73.55,73.57,13900.0
2015-02-12 09:45:00,73.6,73.75,73.6,73.75,9000.0,73.6,73.75,73.6,73.75,9000.0
2015-02-12 09:50:00,73.72,73.74,73.69,73.69,5100.0,73.72,73.74,73.69,73.69,5100.0
2015-02-12 09:55:00,73.72,73.72,73.64,73.65,9800.0,73.72,73.72,73.64,73.65,9800.0
2015-02-12 10:00:00,73.62,73.66,73.59,73.65,6100.0,73.62,73.66,73.59,73.65,6100.0
2015-02-12 10:05:00,73.66,73.74,73.65,73.65,9600.0,73.66,73.74,73.65,73.65,9600.0
2015-02-12 10:10:00,73.67,73.77,73.65,73.72,12000.0,73.67,73.77,73.65,73.72,12000.0
2015-02-12 10:15:00,73.72,73.95,73.65,73.92,56100.0,73.72,73.95,73.65,73.92,56100.0
2015-02-12 10:20:00,73.91,73.91,73.76,73.77,14200.0,73.91,73.91,73.76,73.77,14200.0
2015-02-12 10:25:00,73.75,73.82,73.74,73.82,6200.0,73.75,73.82,73.74,73.82,6200.0
2015-02-12 10:30:00,73.79,73.9,73.79,73.9,18500.0,73.79,73.9,73.79,73.9,18500.0
2015-02-12 10:35:00,73.87,73.9,73.83,73.83,19200.0,73.87,73.9,73.83,73.83,19200.0
2015-02-12 10:40:00,73.83,73.9,73.83,73.87,11200.0,73.83,73.9,73.83,73.87,11200.0
2015-02-12 10:45:00,73.87,73.9,73.85,73.88,11900.0,73.87,73.9,73.85,73.88,11900.0
2015-02-12 10:50:00,73.88,73.93,73.83,73.84,13100.0,73.88,73.93,73.83,73.84,13100.0
2015-02-12 10:55:00,73.83,73.92,73.82,73.82,11800.0,73.83,73.92,73.82,73.82,11800.0
2015-02-12 11:00:00,73.84,73.85,73.73,73.8,12300.0,73.84,73.85,73.73,73.8,12300.0
2015-02-12 11:05:00,73.8,73.87,73.76,73.84,9000.0,73.8,73.87,73.76,73.84,9000.0
2015-02-12 11:10:00,73.84,73.92,73.83,73.85,8400.0,73.84,73.92,73.83,73.85,8400.0
2015-02-12 11:15:00,73.85,73.86,73.77,73.8,9700.0,73.85,73.86,73.77,73.8,9700.0
2015-02-12 11:20:00,73.8,73.86,73.79,73.81,10700.0,73.8,73.86,73.79,73.81,10700.0
2015-02-12 11:25:00,73.79,73.84,73.78,73.84,4500.0,73.79,73.84,73.78,73.84,4500.0
2015-02-12 11:30:00,73.84,73.93,73.84,73.91,14500.0,73.84,73.93,73.84,73.91,14500.0
2015-02-12 11:35:00,73.91,73.98,73.89,73.98,26100.0,73.91,73.98,73.89,73.98,26100.0
2015-02-12 11:40:00,73.95,73.99,73.92,73.96,10500.0,73.95,73.99,73.92,73.96,10500.0
2015-02-12 11:45:00,73.98,74.05,73.96,73.98,30700.0,73.98,74.05,73.96,73.98,30700.0
2015-02-12 11:50:00,73.97,73.98,73.91,73.92,38900.0,73.97,73.98,73.91,73.92,38900.0
2015-02-12 11:55:00,73.93,73.97,73.91,73.96,7900.0,73.93,73.97,73.91,73.96,7900.0
2015-02-12 12:00:00,73.96,73.97,73.93,73.96,7400.0,73.96,73.97,73.93,73.96,7400.0
2015-02-12 12:05:00,73.95,73.97,73.93,73.95,7700.0,73.95,73.97,73.93,73.95,7700.0
2015-02-12 12:10:00,73.95,73.99,73.94,73.95,13200.0,73.95,73.99,73.94,73.95,13200.0
2015-02-12 12:15:00,73.96,74.01,73.95,73.98,17600.0,73.96,74.01,73.95,73.98,17600.0
2015-02-12 12:20:00,73.98,74.01,73.95,73.98,8700.0,73.98,74.01,73.95,73.98,8700.0
2015-02-12 12:25:00,73.99,74.02,73.98,74.01,55000.0,73.99,74.02,73.98,74.01,55000.0
2015-02-12 12:30:00,74.03,74.13,74.01,74.09,15800.0,74.03,74.13,74.01,74.09,15800.0
2015-02-12 12:35:00,74.08,74.2,74.08,74.19,7100.0,74.08,74.2,74.08,74.19,7100.0
2015-02-12 12:40:00,74.2,74.27,74.18,74.26,13600.0,74.2,74.27,74.18,74.26,13600.0
2015-02-12 12:45:00,74.27,74.27,74.22,74.25,11100.0,74.27,74.27,74.22,74.25,11100.0
2015-02-12 12:50:00,74.26,74.33,74.25,74.32,11700.0,74.26,74.33,74.25,74.32,11700.0
2015-02-12 12:55:00,74.33,74.38,74.31,74.31,10900.0,74.33,74.38,74.31,74.31,10900.0
2015-02-12 13:00:00,74.32,74.36,74.3,74.35,8900.0,74.32,74.36,74.3,74.35,8900.0
2015-02-12 13:05:00,74.35,74.37,74.3,74.31,20900.0,74.35,74.37,74.3,74.31,20900.0
2015-02-12 13:10:00,74.29,74.39,74.28,74.38,8500.0,74.29,74.39,74.28,74.38,8500.0
2015-02-12 13:15:00,74.38,74.45,74.38,74.45,5400.0,74.38,74.45,74.38,74.45,5400.0
2015-02-12 13:20:00,74.45,74.47,74.36,74.42,10400.0,74.45,74.47,74.36,74.42,10400.0
2015-02-12 13:25:00,74.41,74.41,74.38,74.4,6400.0,74.41,74.41,74.38,74.4,6400.0
2015-02-12 13:30:00,74.39,74.4,74.32,74.39,9700.0,74.39,74.4,74.32,74.39,9700.0
2015-02-12 13:35:00,74.38,74.4,74.32,74.37,7600.0,74.38,74.4,74.32,74.37,7600.0
2015-02-12 13:40:00,74.37,74.43,74.37,74.42,8400.0,74.37,74.43,74.37,74.42,8400.0
2015-02-12 13:45:00,74.43,74.43,74.3,74.3,12800.0,74.43,74.43,74.3,74.3,12800.0
2015-02-12 13:50:00,74.31,74.4,74.31,74.38,36100.0,74.31,74.4,74.31,74.38,36100.0
2015-02-12 13:55:00,74.36,74.46,74.36,74.45,11300.0,74.36,74.46,74.36,74.45,11300.0
2015-02-12 14:00:00,74.43,74.48,74.42,74.46,15900.0,74.43,74.48,74.42,74.46,15900.0
2015-02-12 14:05:00,74.46,74.56,74.45,74.56,125400.0,74.46,74.56,74.45,74.56,125400.0
2015-02-12 14:10:00,74.56,74.66,74.54,74.62,24000.0,74.56,74.66,74.54,74.62,24000.0
2015-02-12 14:15:00,74.61,74.61,74.55,74.58,21600.0,74.61,74.61,74.55,74.58,21600.0
2015-02-12 14:20:00,74.58,74.67,74.57,74.67,26000.0,74.58,74.67,74.57,74.67,26000.0
2015-02-12 14:25:00,74.66,74.69,74.62,74.65,19900.0,74.66,74.69,74.62,74.65,19900.0
2015-02-12 14:30:00,74.64,74.69,74.61,74.62,16600.0,74.64,74.69,74.61,74.62,16600.0
2015-02-12 14:35:00,74.62,74.62,74.52,74.53,11300.0,74.62,74.62,74.52,74.53,11300.0
2015-02-12 14:40:00,74.52,74.58,74.52,74.58,26500.0,74.52,74.58,74.52,74.58,26500.0
2015-02-12 14:45:00,74.59,74.62,74.59,74.6,17100.0,74.59,74.62,74.59,74.6,17100.0
2015-02-12 14:50:00,74.6,74.61,74.57,74.6,14400.0,74.6,74.61,74.57,74.6,14400.0
2015-02-12 14:55:00,74.6,74.67,74.59,74.67,12100.0,74.6,74.67,74.59,74.67,12100.0
2015-02-12 15:00:00,74.67,74.73,74.66,74.71,31100.0,74.67,74.73,74.66,74.71,31100.0
2015-02-12 15:05:00,74.71,74.71,74.66,74.7,14300.0,74.71,74.71,74.66,74.7,14300.0
2015-02-12 15:10:00,74.72,74.76,74.63,74.64,33700.0,74.72,74.76,74.63,74.64,33700.0
2015-02-12 15:15:00,74.64,74.64,74.47,74.48,54700.0,74.64,74.64,74.47,74.48,54700.0
2015-02-12 15:20:00,74.47,74.49,74.45,74.49,19400.0,74.47,74.49,74.45,74.49,19400.0
2015-02-12 15:25:00,74.48,74.52,74.44,74.45,26600.0,74.48,74.52,74.44,74.45,26600.0
2015-02-12 15:30:00,74.45,74.5,74.42,74.43,42800.0,74.45,74.5,74.42,74.43,42800.0
2015-02-12 15:35:00,74.44,74.46,74.41,74.45,28300.0,74.44,74.46,74.41,74.45,28300.0
2015-02-12 15:40:00,74.44,74.54,74.44,74.53,139900.0,74.44,74.54,74.44,74.53,139900.0
2015-02-12 15:45:00,74.53,74.57,74.5,74.53,48600.0,74.53,74.57,74.5,74.53,48600.0
2015-02-12 15:50:00,74.55,74.58,74.53,74.53,62300.0,74.55,74.58,74.53,74.53,62300.0
2015-02-12 15:55:00,74.52,74.6,74.5,74.59,315700.0,74.52,74.6,74.5,74.59,315700.0
2015-02-13 09:30:00,74.98,75.43,74.77,75.43,35900.0,74.98,75.43,74.77,75.43,35900.0
2015-02-13 09:35:00,75.4,75.66,75.31,75.5,25200.0,75.4,75.66,75.31,75.5,25200.0
2015-02-13 09:40:00,75.5,75.5,75.33,75.42,66100.0,75.5,75.5,75.33,75.42,66100.0
2015-02-13 09:45:00,75.46,75.54,75.38,75.5,110100.0,75.46,75.54,75.38,75.5,110100.0
2015-02-13 09:50:00,75.5,75.56,75.46,75.53,40800.0,75.5,75.56,75.46,75.53,40800.0
2015-02-13 09:55:00,75.54,75.6,75.5,75.5,15700.0,75.54,75.6,75.5,75.5,15700.0
2015-02-13 10:00:00,75.5,75.6,75.49,75.55,35300.0,75.5,75.6,75.49,75.55,35300.0
2015-02-13 10:05:00,75.5,75.59,75.46,75.47,26500.0,75.5,75.59,75.46,75.47,26500.0
2015-02-13 10:10:00,75.47,75.6,75.46,75.59,177600.0,75.47,75.6,75.46,75.59,177600.0
2015-02-13 10:15:00,75.58,75.72,75.56,75.62,31000.0,75.58,75.72,75.56,75.62,31000.0
2015-02-13 10:20:00,75.59,75.63,75.53,75.62,18500.0,75.59,75.63,75.53,75.62,18500.0
2015-02-13 10:25:00,75.63,75.72,75.62,75.65,21100.0,75.63,75.72,75.62,75.65,21100.0
2015-02-13 10:30:00,75.64,75.67,75.53,75.56,47700.0,75.64,75.67,75.53,75.56,47700.0
2015-02-13 10:35:00,75.55,75.56,75.47,75.5,49300.0,75.55,75.56,75.47,75.5,49300.0
2015-02-13 10:40:00,75.49,75.49,75.43,75.46,23000.0,75.49,75.49,75.43,75.46,23000.0
2015-02-13 10:45:00,75.47,75.48,75.38,75.4,23600.0,75.47,75.48,75.38,75.4,23600.0
2015-02-13 10:50:00,75.4,75.48,75.38,75.45,15000.0,75.4,75.48,75.38,75.45,15000.0
2015-02-13 10:55:00,75.44,75.45,75.36,75.36,18200.0,75.44,75.45,75.36,75.36,18200.0
2015-02-13 11:00:00,75.39,75.53,75.37,75.46,18500.0,75.39,75.53,75.37,75.46,18500.0
2015-02-13 11:05:00,75.47,75.54,75.45,75.49,10600.0,75.47,75.54,75.45,75.49,10600.0
2015-02-13 11:10:00,75.48,75.76,75.47,75.74,385100.0,75.48,75.76,75.47,75.74,385100.0
2015-02-13 11:15:00,75.75,75.88,75.71,75.84,17600.0,75.75,75.88,75.71,75.84,17600.0
2015-02-13 11:20:00,75.84,75.84,75.65,75.7,15300.0,75.84,75.84,75.65,75.7,15300.0
2015-02-13 11:25:00,75.71,75.71,75.65,75.65,9500.0,75.71,75.71,75.65,75.65,9500.0
2015-02-13 11:30:00,75.67,75.68,75.57,75.61,9200.0,75.67,75.68,75.57,75.61,9200.0
2015-02-13 11:35:00,75.6,75.7,75.57,75.66,8100.0,75.6,75.7,75.57,75.66,8100.0
2015-02-13 11:40:00,75.69,75.79,75.67,75.79,18300.0,75.69,75.79,75.67,75.79,18300.0
2015-02-13 11:45:00,75.78,75.85,75.72,75.76,19400.0,75.78,75.85,75.72,75.76,19400.0
2015-02-13 11:50:00,75.75,75.82,75.72,75.81,4200.0,75.75,75.82,75.72,75.81,4200.0
2015-02-13 11:55:00,75.82,75.84,75.76,75.81,15300.0,75.82,75.84,75.76,75.81,15300.0
2015-02-13 12:00:00,75.8,75.83,75.78,75.8,8000.0,75.8,75.83,75.78,75.8,8000.0
2015-02-13 12:05:00,75.8,75.83,75.71,75.76,8700.0,75.8,75.83,75.71,75.76,8700.0
2015-02-13 12:10:00,75.76,75.84,75.72,75.78,11800.0,75.76,75.84,75.72,75.78,11800.0
2015-02-13 12:15:00,75.77,75.77,75.71,75.72,8700.0,75.77,75.77,75.71,75.72,8700.0
2015-02-13 12:20:00,75.71,75.77,75.68,75.73,11100.0,75.71,75.77,75.68,75.73,11100.0
2015-02-13 12:25:00,75.75,75.76,75.68,75.71,6100.0,75.75,75.76,75.68,75.71,6100.0
2015-02-13 12:30:00,75.7,75.77,75.66,75.76,15600.0,75.7,75.77,75.66,75.76,15600.0
2015-02-13 12:35:00,75.76,75.77,75.65,75.7,9900.0,75.76,75.77,75.65,75.7,9900.0
2015-02-13 12:40:00,75.72,75.79,75.71,75.75,14900.0,75.72,75.79,75.71,75.75,14900.0
2015-02-13 12:45:00,75.75,75.85,75.73,75.84,20500.0,75.75,75.85,75.73,75.84,20500.0
2015-02-13 12:50:00,75.83,75.86,75.8,75.86,14400.0,75.83,75.86,75.8,75.86,14400.0
2015-02-13 12:55:00,75.88,75.89,75.84,75.88,16800.0,75.88,75.89,75.84,75.88,16800.0
2015-02-13 13:00:00,75.87,75.99,75.87,75.99,33700.0,75.87,75.99,75.87,75.99,33700.0
2015-02-13 13:05:00,76.0,76.04,75.95,75.95,22300.0,76.0,76.04,75.95,75.95,22300.0
2015-02-13 13:10:00,75.96,75.97,75.87,75.87,14400.0,75.96,75.97,75.87,75.87,14400.0
2015-02-13 13:15:00,75.88,75.9,75.84,75.87,9900.0,75.88,75.9,75.84,75.87,9900.0
2015-02-13 13:20:00,75.88,75.91,75.84,75.9,5600.0,75.88,75.91,75.84,75.9,5600.0
2015-02-13 13:25:00,75.9,75.91,75.84,75.85,10300.0,75.9,75.91,75.84,75.85,10300.0
2015-02-13 13:30:00,75.84,75.84,75.76,75.84,22300.0,75.84,75.84,75.76,75.84,22300.0
2015-02-13 13:35:00,75.85,75.86,75.75,75.82,9700.0,75.85,75.86,75.75,75.82,9700.0
2015-02-13 13:40:00,75.82,75.86,75.72,75.85,14800.0,75.82,75.86,75.72,75.85,14800.0
2015-02-13 13:45:00,75.88,75.96,75.82,75.95,30600.0,75.88,75.96,75.82,75.95,30600.0
2015-02-13 13:50:00,75.95,76.04,75.95,76.01,16800.0,75.95,76.04,75.95,76.01,16800.0
2015-02-13 13:55:00,76.03,76.03,76.0,76.0,14600.0,76.03,76.03,76.0,76.0,14600.0
2015-02-13 14:00:00,76.0,76.05,76.0,76.04,22600.0,76.0,76.05,76.0,76.04,22600.0
2015-02-13 14:05:00,76.04,76.12,76.01,76.12,20200.0,76.04,76.12,76.01,76.12,20200.0
2015-02-13 14:10:00,76.13,76.18,76.08,76.12,18700.0,76.13,76.18,76.08,76.12,18700.0
2015-02-13 14:15:00,76.13,76.3,76.12,76.29,32800.0,76.13,76.3,76.12,76.29,32800.0
2015-02-13 14:20:00,76.3,76.41,76.2,76.27,1071300.0,76.3,76.41,76.2,76.27,1071300.0
2015-02-13 14:25:00,76.28,76.41,76.27,76.37,21700.0,76.28,76.41,76.27,76.37,21700.0
2015-02-13 14:30:00,76.36,76.39,76.33,76.35,14700.0,76.36,76.39,76.33,76.35,14700.0
2015-02-13 14:35:00,76.34,76.43,76.32,76.35,20700.0,76.34,76.43,76.32,76.35,20700.0
2015-02-13 14:40:00,76.33,76.39,76.29,76.29,19400.0,76.33,76.39,76.29,76.29,19400.0
2015-02-13 14:45:00,76.28,76.39,76.26,76.29,9600.0,76.28,76.39,76.26,76.29,9600.0
2015-02-13 14:50:00,76.3,76.35,76.24,76.25,25300.0,76.3,76.35,76.24,76.25,25300.0
2015-02-13 14:55:00,76.25,76.3,76.24,76.27,20400.0,76.25,76.3,76.24,76.27,20400.0
2015-02-13 15:00:00,76.28,76.39,76.27,76.34,24800.0,76.28,76.39,76.27,76.34,24800.0
2015-02-13 15:05:00,76.36,76.55,76.36,76.48,23400.0,76.36,76.55,76.36,76.48,23400.0
2015-02-13 15:10:00,76.49,76.56,76.44,76.53,32600.0,76.49,76.56,76.44,76.53,32600.0
2015-02-13 15:15:00,76.52,76.52,76.42,76.44,27000.0,76.52,76.52,76.42,76.44,27000.0
2015-02-13 15:20:00,76.44,76.44,76.36,76.41,17900.0,76.44,76.44,76.36,76.41,17900.0
2015-02-13 15:25:00,76.42,76.54,76.42,76.53,28500.0,76.42,76.54,76.42,76.53,28500.0
2015-02-13 15:30:00,76.52,76.55,76.44,76.45,27400.0,76.52,76.55,76.44,76.45,27400.0
2015-02-13 15:35:00,76.45,76.54,76.44,76.5,24500.0,76.45,76.54,76.44,76.5,24500.0
2015-02-13 15:40:00,76.5,76.56,76.49,76.5,29700.0,76.5,76.56,76.49,76.5,29700.0
2015-02-13 15:45:00,76.5,76.53,76.46,76.53,38000.0,76.5,76.53,76.46,76.53,38000.0
2015-02-13 15:50:00,76.53,76.62,76.52,76.52,78200.0,76.53,76.62,76.52,76.52,78200.0
2015-02-13 15:55:00,76.54,76.55,76.47,76.52,139500.0,76.54,76.55,76.47,76.52,139500.0
2015-02-17 09:30:00,76.66,76.93,76.57,76.8,43000.0,76.66,76.93,76.57,76.8,43000.0
2015-02-17 09:35:00,76.77,76.81,76.65,76.76,45600.0,76.77,76.81,76.65,76.76,45600.0
2015-02-17 09:40:00,76.78,76.78,76.47,76.5,14600.0,76.78,76.78,76.47,76.5,14600.0
2015-02-17 09:45:00,76.48,76.5,76.35,76.38,14500.0,76.48,76.5,76.35,76.38,14500.0
2015-02-17 09:50:00,76.39,76.56,76.31,76.56,11000.0,76.39,76.56,76.31,76.56,11000.0
2015-02-17 09:55:00,76.54,76.62,76.48,76.58,5700.0,76.54,76.62,76.48,76.58,5700.0
2015-02-17 10:00:00,76.61,76.8,76.6,76.78,33100.0,76.61,76.8,76.6,76.78,33100.0
2015-02-17 10:05:00,76.78,76.94,76.78,76.92,18500.0,76.78,76.94,76.78,76.92,18500.0
2015-02-17 10:10:00,76.9,76.96,76.84,76.94,27500.0,76.9,76.96,76.84,76.94,27500.0
2015-02-17 10:15:00,76.94,76.94,76.73,76.77,17800.0,76.94,76.94,76.73,76.77,17800.0
2015-02-17 10:20:00,76.78,76.81,76.73,76.8,21300.0,76.78,76.81,76.73,76.8,21300.0
2015-02-17 10:25:00,76.81,76.82,76.75,76.81,132700.0,76.81,76.82,76.75,76.81,132700.0
2015-02-17 10:30:00,76.79,76.83,76.68,76.79,22300.0,76.79,76.83,76.68,76.79,22300.0
2015-02-17 10:35:00,76.78,76.78,76.64,76.65,17600.0,76.78,76.78,76.64,76.65,17600.0
2015-02-17 10:40:00,76.67,76.76,76.65,76.76,16500.0,76.67,76.76,76.65,76.76,16500.0
2015-02-17 10:45:00,76.77,76.77,76.66,76.74,20500.0,76.77,76.77,76.66,76.74,20500.0
2015-02-17 10:50:00,76.73,76.74,76.57,76.59,22400.0,76.73,76.74,76.57,76.59,22400.0
2015-02-17 10:55:00,76.59,76.6,76.52,76.55,19500.0,76.59,76.6,76.52,76.55,19500.0
2015-02-17 11:00:00,76.55,76.56,76.48,76.54,15700.0,76.55,76.56,76.48,76.54,15700.0
2015-02-17 11:05:00,76.54,76.59,76.5,76.59,14900.0,76.54,76.59,76.5,76.59,14900.0
2015-02-17 11:10:00,76.6,76.62,76.55,76.57,13600.0,76.6,76.62,76.55,76.57,13600.0
2015-02-17 11:15:00,76.56,76.66,76.56,76.62,13500.0,76.56,76.66,76.56,76.62,13500.0
2015-02-17 11:20:00,76.61,76.79,76.61,76.78,16100.0,76.61,76.79,76.61,76.78,16100.0
2015-02-17 11:25:00,76.77,76.82,76.77,76.81,11800.0,76.77,76.82,76.77,76.81,11800.0
2015-02-17 11:30:00,76.8,76.89,76.79,76.85,16000.0,76.8,76.89,76.79,76.85,16000.0
2015-02-17 11:35:00,76.84,76.84,76.78,76.8,10800.0,76.84,76.84,76.78,76.8,10800.0
2015-02-17 11:40:00,76.81,76.84,76.77,76.8,15700.0,76.81,76.84,76.77,76.8,15700.0
2015-02-17 11:45:00,76.79,76.84,76.79,76.84,11900.0,76.79,76.84,76.79,76.84,11900.0
2015-02-17 11:50:00,76.84,76.94,76.82,76.93,8000.0,76.84,76.94,76.82,76.93,8000.0
2015-02-17 11:55:00,76.92,77.03,76.9,76.97,19500.0,76.92,77.03,76.9,76.97,19500.0
2015-02-17 12:00:00,76.97,77.01,76.91,76.91,14200.0,76.97,77.01,76.91,76.91,14200.0
2015-02-17 12:05:00,76.9,76.99,76.88,76.99,24300.0,76.9,76.99,76.88,76.99,24300.0
2015-02-17 12:10:00,76.97,76.99,76.91,76.94,8200.0,76.97,76.99,76.91,76.94,8200.0
2015-02-17 12:15:00,76.94,76.98,76.92,76.98,10400.0,76.94,76.98,76.92,76.98,10400.0
2015-02-17 12:20:00,76.98,77.04,76.98,77.02,8300.0,76.98,77.04,76.98,77.02,8300.0
2015-02-17 12:25:00,77.01,77.03,76.96,77.02,11100.0,77.01,77.03,76.96,77.02,11100.0
2015-02-17 12:30:00,77.02,77.14,77.0,77.1,19300.0,77.02,77.14,77.0,77.1,19300.0
2015-02-17 12:35:00,77.09,77.1,77.05,77.05,10300.0,77.09,77.1,77.05,77.05,10300.0
2015-02-17 12:40:00,77.04,77.05,77.0,77.0,8400.0,77.04,77.05,77.0,77.0,8400.0
2015-02-17 12:45:00,77.0,77.04,77.0,77.03,10800.0,77.0,77.04,77.0,77.03,10800.0
2015-02-17 12:50:00,77.02,77.03,76.98,77.03,10300.0,77.02,77.03,76.98,77.03,10300.0
2015-02-17 12:55:00,77.03,77.05,76.99,77.03,8300.0,77.03,77.05,76.99,77.03,8300.0
2015-02-17 13:00:00,77.03,77.12,76.99,77.12,17000.0,77.03,77.12,76.99,77.12,17000.0
2015-02-17 13:05:00,77.12,77.14,77.08,77.08,12100.0,77.12,77.14,77.08,77.08,12100.0
2015-02-17 13:10:00,77.09,77.09,77.0,77.03,11700.0,77.09,77.09,77.0,77.03,11700.0
2015-02-17 13:15:00,77.03,77.09,77.01,77.03,11200.0,77.03,77.09,77.01,77.03,11200.0
2015-02-17 13:20:00,77.02,77.1,77.0,77.03,13600.0,77.02,77.1,77.0,77.03,13600.0
2015-02-17 13:25:00,77.05,77.08,76.98,77.0,8100.0,77.05,77.08,76.98,77.0,8100.0
2015-02-17 13:30:00,77.01,77.09,77.01,77.09,14500.0,77.01,77.09,77.01,77.09,14500.0
2015-02-17 13:35:00,77.08,77.14,77.05,77.11,7000.0,77.08,77.14,77.05,77.11,7000.0
2015-02-17 13:40:00,77.11,77.18,77.11,77.18,9200.0,77.11,77.18,77.11,77.18,9200.0
2015-02-17 13:45:00,77.18,77.22,77.18,77.19,13900.0,77.18,77.22,77.18,77.19,13900.0
2015-02-17 13:50:00,77.18,77.18,77.08,77.08,13200.0,77.18,77.18,77.08,77.08,13200.0
2015-02-17 13:55:00,77.07,77.08,76.98,77.03,16500.0,77.07,77.08,76.98,77.03,16500.0
2015-02-17 14:00:00,77.04,77.05,76.97,77.02,13200.0,77.04,77.05,76.97,77.02,13200.0
2015-02-17 14:05:00,77.03,77.12,77.03,77.07,12000.0,77.03,77.12,77.03,77.07,12000.0
2015-02-17 14:10:00,77.06,77.09,76.96,77.0,7600.0,77.06,77.09,76.96,77.0,7600.0
2015-02-17 14:15:00,77.01,77.02,76.98,76.98,12400.0,77.01,77.02,76.98,76.98,12400.0
2015-02-17 14:20:00,76.99,77.04,76.97,76.97,14100.0,76.99,77.04,76.97,76.97,14100.0
2015-02-17 14:25:00,76.97,76.97,76.89,76.9,22600.0,76.97,76.97,76.89,76.9,22600.0
2015-02-17 14:30:00,76.9,76.95,76.85,76.95,29400.0,76.9,76.95,76.85,76.95,29400.0
2015-02-17 14:35:00,76.94,77.0,76.93,76.94,16400.0,76.94,77.0,76.93,76.94,16400.0
2015-02-17 14:40:00,76.94,77.02,76.93,77.02,14800.0,76.94,77.02,76.93,77.02,14800.0
2015-02-17 14:45:00,77.02,77.09,77.0,77.09,16400.0,77.02,77.09,77.0,77.09,16400.0
2015-02-17 14:50:00,77.08,77.08,76.91,76.94,12500.0,77.08,77.08,76.91,76.94,12500.0
2015-02-17 14:55:00,76.92,77.02,76.91,76.95,17300.0,76.92,77.02,76.91,76.95,17300.0
2015-02-17 15:00:00,76.96,77.01,76.93,77.01,14100.0,76.96,77.01,76.93,77.01,14100.0
2015-02-17 15:05:00,77.0,77.07,76.97,77.07,15400.0,77.0,77.07,76.97,77.07,15400.0
2015-02-17 15:10:00,77.07,77.11,77.03,77.03,26700.0,77.07,77.11,77.03,77.03,26700.0
2015-02-17 15:15:00,77.03,77.1,77.0,77.06,18900.0,77.03,77.1,77.0,77.06,18900.0
2015-02-17 15:20:00,77.06,77.08,77.0,77.06,25300.0,77.06,77.08,77.0,77.06,25300.0
2015-02-17 15:25:00,77.06,77.08,77.02,77.03,16800.0,77.06,77.08,77.02,77.03,16800.0
2015-02-17 15:30:00,77.03,77.03,76.86,76.91,36800.0,77.03,77.03,76.86,76.91,36800.0
2015-02-17 15:35:00,76.92,77.01,76.89,76.98,30400.0,76.92,77.01,76.89,76.98,30400.0
2015-02-17 15:40:00,76.98,76.99,76.93,76.93,29100.0,76.98,76.99,76.93,76.93,29100.0
2015-02-17 15:45:00,76.92,76.92,76.86,76.92,38400.0,76.92,76.92,76.86,76.92,38400.0
2015-02-17 15:50:00,76.92,76.96,76.9,76.96,71800.0,76.92,76.96,76.9,76.96,71800.0
2015-02-17 15:55:00,76.95,77.14,76.95,77.12,116800.0,76.95,77.14,76.95,77.12,116800.0
2015-02-18 09:30:00,77.02,77.07,76.8,77.04,23700.0,77.02,77.07,76.8,77.04,23700.0
2015-02-18 09:35:00,77.07,77.1,77.0,77.08,6100.0,77.07,77.1,77.0,77.08,6100.0
2015-02-18 09:40:00,77.09,77.17,77.08,77.17,5400.0,77.09,77.17,77.08,77.17,5400.0
2015-02-18 09:45:00,77.19,77.26,77.13,77.21,13200.0,77.19,77.26,77.13,77.21,13200.0
2015-02-18 09:50:00,77.2,77.28,77.18,77.23,16700.0,77.2,77.28,77.18,77.23,16700.0
2015-02-18 09:55:00,77.23,77.27,77.14,77.18,13700.0,77.23,77.27,77.14,77.18,13700.0
2015-02-18 10:00:00,77.19,77.19,76.99,77.09,53600.0,77.19,77.19,76.99,77.09,53600.0
2015-02-18 10:05:00,77.09,77.19,77.07,77.19,9300.0,77.09,77.19,77.07,77.19,9300.0
2015-02-18 10:10:00,77.17,77.22,77.12,77.22,18400.0,77.17,77.22,77.12,77.22,18400.0
2015-02-18 10:15:00,77.23,77.23,77.1,77.18,22000.0,77.23,77.23,77.1,77.18,22000.0
2015-02-18 10:20:00,77.19,77.26,77.14,77.2,14700.0,77.19,77.26,77.14,77.2,14700.0
2015-02-18 10:25:00,77.21,77.26,77.15,77.24,9600.0,77.21,77.26,77.15,77.24,9600.0
2015-02-18 10:30:00,77.25,77.5,77.23,77.5,15900.0,77.25,77.5,77.23,77.5,15900.0
2015-02-18 10:35:00,77.47,77.55,77.45,77.52,17400.0,77.47,77.55,77.45,77.52,17400.0
2015-02-18 10:40:00,77.52,77.58,77.52,77.57,13500.0,77.52,77.58,77.52,77.57,13500.0
2015-02-18 10:45:00,77.57,77.58,77.53,77.54,13100.0,77.57,77.58,77.53,77.54,13100.0
2015-02-18 10:50:00,77.54,77.54,77.4,77.41,19700.0,77.54,77.54,77.4,77.41,19700.0
2015-02-18 10:55:00,77.41,77.42,77.24,77.25,16700.0,77.41,77.42,77.24,77.25,16700.0
2015-02-18 11:00:00,77.26,77.34,77.23,77.33,9400.0,77.26,77.34,77.23,77.33,9400.0
2015-02-18 11:05:00,77.33,77.33,77.23,77.28,11100.0,77.33,77.33,77.23,77.28,11100.0
2015-02-18 11:10:00,77.29,77.34,77.29,77.33,6200.0,77.29,77.34,77.29,77.33,6200.0
2015-02-18 11:15:00,77.34,77.36,77.31,77.34,7100.0,77.34,77.36,77.31,77.34,7100.0
2015-02-18 11:20:00,77.35,77.35,77.27,77.3,5100.0,77.35,77.35,77.27,77.3,5100.0
2015-02-18 11:25:00,77.27,77.37,77.27,77.36,14400.0,77.27,77.37,77.27,77.36,14400.0
2015-02-18 11:30:00,77.36,77.43,77.35,77.43,8500.0,77.36,77.43,77.35,77.43,8500.0
2015-02-18 11:35:00,77.44,77.48,77.4,77.48,6300.0,77.44,77.48,77.4,77.48,6300.0
2015-02-18 11:40:00,77.47,77.52,77.44,77.52,10800.0,77.47,77.52,77.44,77.52,10800.0
2015-02-18 11:45:00,77.52,77.56,77.47,77.55,9200.0,77.52,77.56,77.47,77.55,9200.0
2015-02-18 11:50:00,77.55,77.55,77.45,77.5,15400.0,77.55,77.55,77.45,77.5,15400.0
2015-02-18 11:55:00,77.51,77.55,77.49,77.49,7200.0,77.51,77.55,77.49,77.49,7200.0
2015-02-18 12:00:00,77.49,77.58,77.48,77.56,6800.0,77.49,77.58,77.48,77.56,6800.0
2015-02-18 12:05:00,77.56,77.57,77.51,77.51,8400.0,77.56,77.57,77.51,77.51,8400.0
2015-02-18 12:10:00,77.51,77.56,77.46,77.49,18200.0,77.51,77.56,77.46,77.49,18200.0
2015-02-18 12:15:00,77.5,77.56,77.5,77.56,7100.0,77.5,77.56,77.5,77.56,7100.0
2015-02-18 12:20:00,77.54,77.56,77.48,77.5,7300.0,77.54,77.56,77.48,77.5,7300.0
2015-02-18 12:25:00,77.49,77.53,77.46,77.52,19100.0,77.49,77.53,77.46,77.52,19100.0
2015-02-18 12:30:00,77.52,77.55,77.48,77.54,9300.0,77.52,77.55,77.48,77.54,9300.0
2015-02-18 12:35:00,77.55,77.55,77.41,77.42,18700.0,77.55,77.55,77.41,77.42,18700.0
2015-02-18 12:40:00,77.4,77.48,77.36,77.48,24500.0,77.4,77.48,77.36,77.48,24500.0
2015-02-18 12:45:00,77.48,77.52,77.44,77.47,7200.0,77.48,77.52,77.44,77.47,7200.0
2015-02-18 12:50:00,77.48,77.53,77.48,77.49,6500.0,77.48,77.53,77.48,77.49,6500.0
2015-02-18 12:55:00,77.49,77.55,77.47,77.53,12400.0,77.49,77.55,77.47,77.53,12400.0
2015-02-18 13:00:00,77.53,77.57,77.51,77.56,18600.0,77.53,77.57,77.51,77.56,18600.0
2015-02-18 13:05:00,77.55,77.58,77.55,77.56,5600.0,77.55,77.58,77.55,77.56,5600.0
2015-02-18 13:10:00,77.56,77.57,77.53,77.56,13100.0,77.56,77.57,77.53,77.56,13100.0
2015-02-18 13:15:00,77.55,77.59,77.55,77.57,8400.0,77.55,77.59,77.55,77.57,8400.0
2015-02-18 13:20:00,77.57,77.58,77.55,77.55,4900.0,77.57,77.58,77.55,77.55,4900.0
2015-02-18 13:25:00,77.53,77.55,77.5,77.55,7300.0,77.53,77.55,77.5,77.55,7300.0
2015-02-18 13:30:00,77.57,77.69,77.57,77.62,20000.0,77.57,77.69,77.57,77.62,20000.0
2015-02-18 13:35:00,77.63,77.68,77.57,77.65,16500.0,77.63,77.68,77.57,77.65,16500.0
2015-02-18 13:40:00,77.65,77.68,77.62,77.63,10700.0,77.65,77.68,77.62,77.63,10700.0
2015-02-18 13:45:00,77.63,77.68,77.58,77.59,10100.0,77.63,77.68,77.58,77.59,10100.0
2015-02-18 13:50:00,77.61,77.61,77.5,77.51,21100.0,77.61,77.61,77.5,77.51,21100.0
2015-02-18 13:55:00,77.52,77.55,77.49,77.54,9500.0,77.52,77.55,77.49,77.54,9500.0
2015-02-18 14:00:00,77.54,77.72,77.54,77.65,43000.0,77.54,77.72,77.54,77.65,43000.0
2015-02-18 14:05:00,77.66,77.77,77.62,77.71,21100.0,77.66,77.77,77.62,77.71,21100.0
2015-02-18 14:10:00,77.73,77.82,77.73,77.82,10900.0,77.73,77.82,77.73,77.82,10900.0
2015-02-18 14:15:00,77.83,77.84,77.73,77.73,11600.0,77.83,77.84,77.73,77.73,11600.0
2015-02-18 14:20:00,77.76,77.8,77.7,77.74,19100.0,77.76,77.8,77.7,77.74,19100.0
2015-02-18 14:25:00,77.74,77.78,77.59,77.65,11400.0,77.74,77.78,77.59,77.65,11400.0
2015-02-18 14:30:00,77.67,77.67,77.57,77.58,15000.0,77.67,77.67,77.57,77.58,15000.0
2015-02-18 14:35:00,77.58,77.59,77.51,77.55,7500.0,77.58,77.59,77.51,77.55,7500.0
2015-02-18 14:40:00,77.56,77.68,77.54,77.66,44800.0,77.56,77.68,77.54,77.66,44800.0
2015-02-18 14:45:00,77.66,77.7,77.64,77.65,15700.0,77.66,77.7,77.64,77.65,15700.0
2015-02-18 14:50:00,77.65,77.68,77.62,77.63,17800.0,77.65,77.68,77.62,77.63,17800.0
2015-02-18 14:55:00,77.62,77.69,77.58,77.69,22000.0,77.62,77.69,77.58,77.69,22000.0
2015-02-18 15:00:00,77.69,77.85,77.69,77.85,14800.0,77.69,77.85,77.69,77.85,14800.0
2015-02-18 15:05:00,77.84,77.96,77.84,77.9,28800.0,77.84,77.96,77.84,77.9,28800.0
2015-02-18 15:10:00,77.9,77.95,77.89,77.94,25200.0,77.9,77.95,77.89,77.94,25200.0
2015-02-18 15:15:00,77.93,77.99,77.9,77.99,30100.0,77.93,77.99,77.9,77.99,30100.0
2015-02-18 15:20:00,77.99,78.0,77.9,77.93,27000.0,77.99,78.0,77.9,77.93,27000.0
2015-02-18 15:25:00,77.92,77.98,77.92,77.97,18300.0,77.92,77.98,77.92,77.97,18300.0
2015-02-18 15:30:00,77.97,77.98,77.91,77.92,31700.0,77.97,77.98,77.91,77.92,31700.0
2015-02-18 15:35:00,77.93,77.93,77.81,77.84,24200.0,77.93,77.93,77.81,77.84,24200.0
2015-02-18 15:40:00,77.84,77.85,77.71,77.75,45400.0,77.84,77.85,77.71,77.75,45400.0
2015-02-18 15:45:00,77.74,77.78,77.71,77.72,52800.0,77.74,77.78,77.71,77.72,52800.0
2015-02-18 15:50:00,77.72,77.75,77.68,77.69,51800.0,77.72,77.75,77.68,77.69,51800.0
2015-02-18 15:55:00,77.7,77.75,77.66,77.73,109300.0,77.7,77.75,77.66,77.73,109300.0
2015-02-19 09:30:00,77.42,77.74,77.34,77.53,34200.0,77.42,77.74,77.34,77.53,34200.0
2015-02-19 09:35:00,77.46,77.55,77.38,77.54,17300.0,77.46,77.55,77.38,77.54,17300.0
2015-02-19 09:40:00,77.53,77.54,77.33,77.36,34400.0,77.53,77.54,77.33,77.36,34400.0
2015-02-19 09:45:00,77.33,77.37,77.23,77.31,16000.0,77.33,77.37,77.23,77.31,16000.0
2015-02-19 09:50:00,77.26,77.32,77.2,77.24,18600.0,77.26,77.32,77.2,77.24,18600.0
2015-02-19 09:55:00,77.24,77.36,77.2,77.36,9400.0,77.24,77.36,77.2,77.36,9400.0
2015-02-19 10:00:00,77.33,77.45,77.28,77.45,16300.0,77.33,77.45,77.28,77.45,16300.0
2015-02-19 10:05:00,77.45,77.48,77.41,77.43,15200.0,77.45,77.48,77.41,77.43,15200.0
2015-02-19 10:10:00,77.45,77.47,77.41,77.45,32700.0,77.45,77.47,77.41,77.45,32700.0
2015-02-19 10:15:00,77.46,77.49,77.43,77.48,29900.0,77.46,77.49,77.43,77.48,29900.0
2015-02-19 10:20:00,77.48,77.5,77.46,77.5,16700.0,77.48,77.5,77.46,77.5,16700.0
2015-02-19 10:25:00,77.5,77.6,77.5,77.58,10700.0,77.5,77.6,77.5,77.58,10700.0
2015-02-19 10:30:00,77.58,77.59,77.52,77.54,8700.0,77.58,77.59,77.52,77.54,8700.0
2015-02-19 10:35:00,77.54,77.55,77.49,77.53,12400.0,77.54,77.55,77.49,77.53,12400.0
2015-02-19 10:40:00,77.53,77.56,77.52,77.53,15000.0,77.53,77.56,77.52,77.53,15000.0
2015-02-19 10:45:00,77.54,77.57,77.48,77.56,13900.0,77.54,77.57,77.48,77.56,13900.0
2015-02-19 10:50:00,77.57,77.57,77.5,77.51,11500.0,77.57,77.57,77.5,77.51,11500.0
2015-02-19 10:55:00,77.52,77.6,77.51,77.56,19300.0,77.52,77.6,77.51,77.56,19300.0
2015-02-19 11:00:00,77.56,77.57,77.47,77.49,20600.0,77.56,77.57,77.47,77.49,20600.0
2015-02-19 11:05:00,77.48,77.54,77.47,77.48,15600.0,77.48,77.54,77.47,77.48,15600.0
2015-02-19 11:10:00,77.47,77.53,77.47,77.49,26100.0,77.47,77.53,77.47,77.49,26100.0
2015-02-19 11:15:00,77.5,77.56,77.48,77.56,18700.0,77.5,77.56,77.48,77.56,18700.0
2015-02-19 11:20:00,77.56,77.67,77.56,77.65,29300.0,77.56,77.67,77.56,77.65,29300.0
2015-02-19 11:25:00,77.65,77.73,77.64,77.72,17100.0,77.65,77.73,77.64,77.72,17100.0
2015-02-19 11:30:00,77.73,77.79,77.7,77.79,14700.0,77.73,77.79,77.7,77.79,14700.0
2015-02-19 11:35:00,77.78,77.8,77.68,77.7,26000.0,77.78,77.8,77.68,77.7,26000.0
2015-02-19 11:40:00,77.71,77.83,77.71,77.83,5300.0,77.71,77.83,77.71,77.83,5300.0
2015-02-19 11:45:00,77.82,77.87,77.81,77.81,6900.0,77.82,77.87,77.81,77.81,6900.0
2015-02-19 11:50:00,77.81,77.84,77.8,77.83,7000.0,77.81,77.84,77.8,77.83,7000.0
2015-02-19 11:55:00,77.84,77.91,77.83,77.89,5500.0,77.84,77.91,77.83,77.89,5500.0
2015-02-19 12:00:00,77.88,77.91,77.85,77.85,8100.0,77.88,77.91,77.85,77.85,8100.0
2015-02-19 12:05:00,77.85,77.91,77.82,77.86,6700.0,77.85,77.91,77.82,77.86,6700.0
2015-02-19 12:10:00,77.86,77.92,77.84,77.92,4600.0,77.86,77.92,77.84,77.92,4600.0
2015-02-19 12:15:00,77.91,77.92,77.84,77.88,12700.0,77.91,77.92,77.84,77.88,12700.0
2015-02-19 12:20:00,77.87,77.88,77.84,77.85,5800.0,77.87,77.88,77.84,77.85,5800.0
2015-02-19 12:25:00,77.85,77.87,77.82,77.84,7200.0,77.85,77.87,77.82,77.84,7200.0
2015-02-19 12:30:00,77.84,77.85,77.81,77.81,11800.0,77.84,77.85,77.81,77.81,11800.0
2015-02-19 12:35:00,77.81,77.89,77.78,77.89,29400.0,77.81,77.89,77.78,77.89,29400.0
2015-02-19 12:40:00,77.9,77.9,77.87,77.88,4600.0,77.9,77.9,77.87,77.88,4600.0
2015-02-19 12:45:00,77.85,77.86,77.82,77.83,8300.0,77.85,77.86,77.82,77.83,8300.0
2015-02-19 12:50:00,77.83,77.91,77.83,77.88,5700.0,77.83,77.91,77.83,77.88,5700.0
2015-02-19 12:55:00,77.9,77.94,77.86,77.94,5300.0,77.9,77.94,77.86,77.94,5300.0
2015-02-19 13:00:00,77.94,77.94,77.84,77.88,8300.0,77.94,77.94,77.84,77.88,8300.0
2015-02-19 13:05:00,77.86,77.86,77.81,77.84,8400.0,77.86,77.86,77.81,77.84,8400.0
2015-02-19 13:10:00,77.85,77.85,77.81,77.83,7600.0,77.85,77.85,77.81,77.83,7600.0
2015-02-19 13:15:00,77.83,77.85,77.81,77.85,13600.0,77.83,77.85,77.81,77.85,13600.0
2015-02-19 13:20:00,77.85,77.89,77.81,77.83,11400.0,77.85,77.89,77.81,77.83,11400.0
2015-02-19 13:25:00,77.82,77.85,77.81,77.85,5500.0,77.82,77.85,77.81,77.85,5500.0
2015-02-19 13:30:00,77.83,77.87,77.8,77.83,7400.0,77.83,77.87,77.8,77.83,7400.0
2015-02-19 13:35:00,77.84,77.84,77.81,77.83,7200.0,77.84,77.84,77.81,77.83,7200.0
2015-02-19 13:40:00,77.84,77.85,77.81,77.84,9500.0,77.84,77.85,77.81,77.84,9500.0
2015-02-19 13:45:00,77.85,77.86,77.82,77.85,4400.0,77.85,77.86,77.82,77.85,4400.0
2015-02-19 13:50:00,77.85,77.85,77.82,77.84,8200.0,77.85,77.85,77.82,77.84,8200.0
2015-02-19 13:55:00,77.85,77.86,77.8,77.82,14300.0,77.85,77.86,77.8,77.82,14300.0
2015-02-19 14:00:00,77.82,77.87,77.81,77.84,11200.0,77.82,77.87,77.81,77.84,11200.0
2015-02-19 14:05:00,77.84,77.85,77.8,77.8,14600.0,77.84,77.85,77.8,77.8,14600.0
2015-02-19 14:10:00,77.8,77.86,77.76,77.77,16800.0,77.8,77.86,77.76,77.77,16800.0
2015-02-19 14:15:00,77.77,77.79,77.73,77.74,10600.0,77.77,77.79,77.73,77.74,10600.0
2015-02-19 14:20:00,77.73,77.74,77.67,77.67,14900.0,77.73,77.74,77.67,77.67,14900.0
2015-02-19 14:25:00,77.67,77.67,77.64,77.64,7200.0,77.67,77.67,77.64,77.64,7200.0
2015-02-19 14:30:00,77.63,77.7,77.63,77.7,9000.0,77.63,77.7,77.63,77.7,9000.0
2015-02-19 14:35:00,77.7,77.71,77.65,77.67,14500.0,77.7,77.71,77.65,77.67,14500.0
2015-02-19 14:40:00,77.67,77.67,77.63,77.66,11500.0,77.67,77.67,77.63,77.66,11500.0
2015-02-19 14:45:00,77.65,77.67,77.64,77.65,10500.0,77.65,77.67,77.64,77.65,10500.0
2015-02-19 14:50:00,77.65,77.7,77.65,77.7,7200.0,77.65,77.7,77.65,77.7,7200.0
2015-02-19 14:55:00,77.71,77.71,77.68,77.71,17900.0,77.71,77.71,77.68,77.71,17900.0
2015-02-19 15:00:00,77.7,77.73,77.69,77.7,12500.0,77.7,77.73,77.69,77.7,12500.0
2015-02-19 15:05:00,77.7,77.77,77.7,77.71,26000.0,77.7,77.77,77.7,77.71,26000.0
2015-02-19 15:10:00,77.71,77.75,77.71,77.74,11800.0,77.71,77.75,77.71,77.74,11800.0
2015-02-19 15:15:00,77.74,77.76,77.7,77.75,19200.0,77.74,77.76,77.7,77.75,19200.0
2015-02-19 15:20:00,77.75,77.77,77.74,77.76,17100.0,77.75,77.77,77.74,77.76,17100.0
2015-02-19 15:25:00,77.77,77.77,77.71,77.72,22800.0,77.77,77.77,77.71,77.72,22800.0
2015-02-19 15:30:00,77.72,77.72,77.67,77.72,20300.0,77.72,77.72,77.67,77.72,20300.0
2015-02-19 15:35:00,77.71,77.75,77.62,77.66,34700.0,77.71,77.75,77.62,77.66,34700.0
2015-02-19 15:40:00,77.66,77.66,77.61,77.62,27000.0,77.66,77.66,77.61,77.62,27000.0
2015-02-19 15:45:00,77.62,77.66,77.59,77.66,26200.0,77.62,77.66,77.59,77.66,26200.0
2015-02-19 15:50:00,77.66,77.69,77.61,77.69,38400.0,77.66,77.69,77.61,77.69,38400.0
2015-02-19 15:55:00,77.68,77.75,77.67,77.74,66900.0,77.68,77.75,77.67,77.74,66900.0
2015-02-20 09:30:00,77.41,77.76,77.37,77.63,190800.0,77.41,77.76,77.37,77.63,190800.0
2015-02-20 09:35:00,77.6,77.77,77.5,77.5,17400.0,77.6,77.77,77.5,77.5,17400.0
2015-02-20 09:40:00,77.43,77.44,77.24,77.43,16900.0,77.43,77.44,77.24,77.43,16900.0
2015-02-20 09:45:00,77.44,77.53,77.32,77.38,15300.0,77.44,77.53,77.32,77.38,15300.0
2015-02-20 09:50:00,77.36,77.44,77.27,77.44,9300.0,77.36,77.44,77.27,77.44,9300.0
2015-02-20 09:55:00,77.45,77.45,77.28,77.29,3300.0,77.45,77.45,77.28,77.29,3300.0
2015-02-20 10:00:00,77.25,77.31,77.2,77.29,5700.0,77.25,77.31,77.2,77.29,5700.0
2015-02-20 10:05:00,77.31,77.45,77.3,77.41,28400.0,77.31,77.45,77.3,77.41,28400.0
2015-02-20 10:10:00,77.44,77.48,77.39,77.48,6000.0,77.44,77.48,77.39,77.48,6000.0
2015-02-20 10:15:00,77.48,77.52,77.47,77.48,10400.0,77.48,77.52,77.47,77.48,10400.0
2015-02-20 10:20:00,77.47,77.51,77.43,77.51,9700.0,77.47,77.51,77.43,77.51,9700.0
2015-02-20 10:25:00,77.51,77.55,77.46,77.46,8700.0,77.51,77.55,77.46,77.46,8700.0
2015-02-20 10:30:00,77.45,77.48,77.37,77.4,10100.0,77.45,77.48,77.37,77.4,10100.0
2015-02-20 10:35:00,77.42,77.63,77.42,77.61,23700.0,77.42,77.63,77.42,77.61,23700.0
2015-02-20 10:40:00,77.63,77.68,77.55,77.63,15100.0,77.63,77.68,77.55,77.63,15100.0
2015-02-20 10:45:00,77.64,77.71,77.6,77.6,25000.0,77.64,77.71,77.6,77.6,25000.0
2015-02-20 10:50:00,77.6,77.63,77.55,77.63,15400.0,77.6,77.63,77.55,77.63,15400.0
2015-02-20 10:55:00,77.64,77.69,77.54,77.58,22700.0,77.64,77.69,77.54,77.58,22700.0
2015-02-20 11:00:00,77.61,77.65,77.57,77.61,10500.0,77.61,77.65,77.57,77.61,10500.0
2015-02-20 11:05:00,77.64,77.68,77.59,77.61,23100.0,77.64,77.68,77.59,77.61,23100.0
2015-02-20 11:10:00,77.6,77.61,77.58,77.59,7400.0,77.6,77.61,77.58,77.59,7400.0
2015-02-20 11:15:00,77.6,77.65,77.6,77.61,4400.0,77.6,77.65,77.6,77.61,4400.0
2015-02-20 11:20:00,77.59,77.63,77.55,77.59,11000.0,77.59,77.63,77.55,77.59,11000.0
2015-02-20 11:25:00,77.6,77.65,77.57,77.64,27900.0,77.6,77.65,77.57,77.64,27900.0
2015-02-20 11:30:00,77.63,77.65,77.6,77.64,8800.0,77.63,77.65,77.6,77.64,8800.0
2015-02-20 11:35:00,77.65,77.69,77.63,77.66,6400.0,77.65,77.69,77.63,77.66,6400.0
2015-02-20 11:40:00,77.65,77.65,77.62,77.62,3000.0,77.65,77.65,77.62,77.62,3000.0
2015-02-20 11:45:00,77.62,77.66,77.57,77.61,8200.0,77.62,77.66,77.57,77.61,8200.0
2015-02-20 11:50:00,77.6,77.63,77.57,77.63,4500.0,77.6,77.63,77.57,77.63,4500.0
2015-02-20 11:55:00,77.63,77.63,77.59,77.61,7100.0,77.63,77.63,77.59,77.61,7100.0
2015-02-20 12:00:00,77.62,77.64,77.6,77.62,8200.0,77.62,77.64,77.6,77.62,8200.0
2015-02-20 12:05:00,77.62,77.66,77.62,77.64,10500.0,77.62,77.66,77.62,77.64,10500.0
2015-02-20 12:10:00,77.65,77.75,77.63,77.74,17300.0,77.65,77.75,77.63,77.74,17300.0
2015-02-20 12:15:00,77.75,77.78,77.74,77.78,3800.0,77.75,77.78,77.74,77.78,3800.0
2015-02-20 12:20:00,77.77,77.79,77.72,77.72,10100.0,77.77,77.79,77.72,77.72,10100.0
2015-02-20 12:25:00,77.71,77.76,77.7,77.74,4200.0,77.71,77.76,77.7,77.74,4200.0
2015-02-20 12:30:00,77.74,77.74,77.67,77.67,8600.0,77.74,77.74,77.67,77.67,8600.0
2015-02-20 12:35:00,77.68,77.86,77.68,77.8,28600.0,77.68,77.86,77.68,77.8,28600.0
2015-02-20 12:40:00,77.8,77.92,77.79,77.84,18300.0,77.8,77.92,77.79,77.84,18300.0
2015-02-20 12:45:00,77.84,77.87,77.82,77.87,9800.0,77.84,77.87,77.82,77.87,9800.0
2015-02-20 12:50:00,77.85,77.86,77.78,77.83,7000.0,77.85,77.86,77.78,77.83,7000.0
2015-02-20 12:55:00,77.83,77.88,77.8,77.88,8900.0,77.83,77.88,77.8,77.88,8900.0
2015-02-20 13:00:00,77.88,77.91,77.86,77.87,8700.0,77.88,77.91,77.86,77.87,8700.0
2015-02-20 13:05:00,77.87,77.87,77.8,77.84,11200.0,77.87,77.87,77.8,77.84,11200.0
2015-02-20 13:10:00,77.83,77.89,77.83,77.88,8700.0,77.83,77.89,77.83,77.88,8700.0
2015-02-20 13:15:00,77.87,77.91,77.85,77.89,6400.0,77.87,77.91,77.85,77.89,6400.0
2015-02-20 13:20:00,77.9,78.0,77.89,77.99,21700.0,77.9,78.0,77.89,77.99,21700.0
2015-02-20 13:25:00,77.99,78.02,77.96,78.01,8200.0,77.99,78.02,77.96,78.01,8200.0
2015-02-20 13:30:00,78.0,78.04,77.99,78.01,5800.0,78.0,78.04,77.99,78.01,5800.0
2015-02-20 13:35:00,78.0,78.09,77.98,78.07,9500.0,78.0,78.09,77.98,78.07,9500.0
2015-02-20 13:40:00,78.1,78.11,78.01,78.05,9600.0,78.1,78.11,78.01,78.05,9600.0
2015-02-20 13:45:00,78.04,78.11,78.01,78.09,4600.0,78.04,78.11,78.01,78.09,4600.0
2015-02-20 13:50:00,78.08,78.09,78.0,78.08,8000.0,78.08,78.09,78.0,78.08,8000.0
2015-02-20 13:55:00,78.07,78.2,78.07,78.13,32200.0,78.07,78.2,78.07,78.13,32200.0
2015-02-20 14:00:00,78.13,78.14,78.08,78.09,16700.0,78.13,78.14,78.08,78.09,16700.0
2015-02-20 14:05:00,78.08,78.15,78.08,78.11,6100.0,78.08,78.15,78.08,78.11,6100.0
2015-02-20 14:10:00,78.11,78.12,78.03,78.04,11800.0,78.11,78.12,78.03,78.04,11800.0
2015-02-20 14:15:00,78.05,78.07,77.98,78.0,8000.0,78.05,78.07,77.98,78.0,8000.0
2015-02-20 14:20:00,77.99,78.04,77.94,78.04,6800.0,77.99,78.04,77.94,78.04,6800.0
2015-02-20 14:25:00,78.03,78.06,78.03,78.06,5100.0,78.03,78.06,78.03,78.06,5100.0
2015-02-20 14:30:00,78.06,78.09,78.05,78.05,8600.0,78.06,78.09,78.05,78.05,8600.0
2015-02-20 14:35:00,78.05,78.11,78.03,78.09,7700.0,78.05,78.11,78.03,78.09,7700.0
2015-02-20 14:40:00,78.08,78.11,78.02,78.11,8800.0,78.08,78.11,78.02,78.11,8800.0
2015-02-20 14:45:00,78.1,78.16,78.09,78.16,7600.0,78.1,78.16,78.09,78.16,7600.0
2015-02-20 14:50:00,78.16,78.22,78.16,78.2,16400.0,78.16,78.22,78.16,78.2,16400.0
2015-02-20 14:55:00,78.2,78.25,78.16,78.24,21300.0,78.2,78.25,78.16,78.24,21300.0
2015-02-20 15:00:00,78.24,78.33,78.24,78.32,17200.0,78.24,78.33,78.24,78.32,17200.0
2015-02-20 15:05:00,78.32,78.44,78.32,78.42,18100.0,78.32,78.44,78.32,78.42,18100.0
2015-02-20 15:10:00,78.44,78.53,78.43,78.44,26300.0,78.44,78.53,78.43,78.44,26300.0
2015-02-20 15:15:00,78.44,78.44,78.32,78.36,17800.0,78.44,78.44,78.32,78.36,17800.0
2015-02-20 15:20:00,78.35,78.41,78.35,78.39,10700.0,78.35,78.41,78.35,78.39,10700.0
2015-02-20 15:25:00,78.38,78.41,78.36,78.4,15800.0,78.38,78.41,78.36,78.4,15800.0
2015-02-20 15:30:00,78.4,78.45,78.36,78.42,18400.0,78.4,78.45,78.36,78.42,18400.0
2015-02-20 15:35:00,78.42,78.45,78.4,78.42,16200.0,78.42,78.45,78.4,78.42,16200.0
2015-02-20 15:40:00,78.43,78.44,78.4,78.42,17600.0,78.43,78.44,78.4,78.42,17600.0
2015-02-20 15:45:00,78.42,78.42,78.37,78.4,42000.0,78.42,78.42,78.37,78.4,42000.0
2015-02-20 15:50:00,78.41,78.44,78.37,78.41,40900.0,78.41,78.44,78.37,78.41,40900.0
2015-02-20 15:55:00,78.41,78.56,78.41,78.56,116200.0,78.41,78.56,78.41,78.56,116200.0
2015-02-23 09:30:00,78.65,78.69,78.1,78.1,17900.0,78.65,78.69,78.1,78.1,17900.0
2015-02-23 09:35:00,78.16,78.34,78.05,78.05,8200.0,78.16,78.34,78.05,78.05,8200.0
2015-02-23 09:40:00,78.02,78.13,77.93,77.93,10500.0,78.02,78.13,77.93,77.93,10500.0
2015-02-23 09:45:00,77.9,78.03,77.82,77.82,9400.0,77.9,78.03,77.82,77.82,9400.0
2015-02-23 09:50:00,77.82,77.92,77.79,77.87,6700.0,77.82,77.92,77.79,77.87,6700.0
2015-02-23 09:55:00,77.84,77.95,77.83,77.95,3400.0,77.84,77.95,77.83,77.95,3400.0
2015-02-23 10:00:00,77.91,77.95,77.86,77.94,5100.0,77.91,77.95,77.86,77.94,5100.0
2015-02-23 10:05:00,77.96,78.01,77.93,78.01,6500.0,77.96,78.01,77.93,78.01,6500.0
2015-02-23 10:10:00,78.03,78.13,78.03,78.08,12600.0,78.03,78.13,78.03,78.08,12600.0
2015-02-23 10:15:00,78.07,78.09,77.96,78.0,23200.0,78.07,78.09,77.96,78.0,23200.0
2015-02-23 10:20:00,78.02,78.07,78.0,78.05,5400.0,78.02,78.07,78.0,78.05,5400.0
2015-02-23 10:25:00,78.06,78.06,77.95,77.95,7900.0,78.06,78.06,77.95,77.95,7900.0
2015-02-23 10:30:00,77.93,78.0,77.93,77.96,6700.0,77.93,78.0,77.93,77.96,6700.0
2015-02-23 10:35:00,77.99,78.0,77.92,77.95,9200.0,77.99,78.0,77.92,77.95,9200.0
2015-02-23 10:40:00,77.95,78.02,77.92,78.02,29700.0,77.95,78.02,77.92,78.02,29700.0
2015-02-23 10:45:00,78.01,78.01,77.91,77.96,8100.0,78.01,78.01,77.91,77.96,8100.0
2015-02-23 10:50:00,77.97,77.99,77.95,77.96,3500.0,77.97,77.99,77.95,77.96,3500.0
2015-02-23 10:55:00,77.96,78.06,77.96,77.98,5400.0,77.96,78.06,77.96,77.98,5400.0
2015-02-23 11:00:00,77.98,78.07,77.98,78.03,5000.0,77.98,78.07,77.98,78.03,5000.0
2015-02-23 11:05:00,78.02,78.04,77.99,78.01,1900.0,78.02,78.04,77.99,78.01,1900.0
2015-02-23 11:10:00,78.03,78.04,77.99,77.99,4800.0,78.03,78.04,77.99,77.99,4800.0
2015-02-23 11:15:00,78.0,78.13,78.0,78.1,16200.0,78.0,78.13,78.0,78.1,16200.0
2015-02-23 11:20:00,78.1,78.13,78.06,78.12,3500.0,78.1,78.13,78.06,78.12,3500.0
2015-02-23 11:25:00,78.11,78.11,78.05,78.05,3900.0,78.11,78.11,78.05,78.05,3900.0
2015-02-23 11:30:00,78.05,78.08,78.01,78.08,5200.0,78.05,78.08,78.01,78.08,5200.0
2015-02-23 11:35:00,78.08,78.12,78.06,78.09,3000.0,78.08,78.12,78.06,78.09,3000.0
2015-02-23 11:40:00,78.12,78.12,78.05,78.08,3200.0,78.12,78.12,78.05,78.08,3200.0
2015-02-23 11:45:00,78.08,78.13,78.08,78.13,3800.0,78.08,78.13,78.08,78.13,3800.0
2015-02-23 11:50:00,78.13,78.13,78.07,78.1,1400.0,78.13,78.13,78.07,78.1,1400.0
2015-02-23 11:55:00,78.09,78.1,78.06,78.09,10400.0,78.09,78.1,78.06,78.09,10400.0
2015-02-23 12:00:00,78.09,78.09,77.99,77.99,9600.0,78.09,78.09,77.99,77.99,9600.0
2015-02-23 12:05:00,78.02,78.08,78.02,78.04,5500.0,78.02,78.08,78.02,78.04,5500.0
2015-02-23 12:10:00,78.04,78.07,78.04,78.06,9200.0,78.04,78.07,78.04,78.06,9200.0
2015-02-23 12:15:00,78.07,78.08,78.06,78.06,8500.0,78.07,78.08,78.06,78.06,8500.0
2015-02-23 12:20:00,78.06,78.11,78.05,78.1,7600.0,78.06,78.11,78.05,78.1,7600.0
2015-02-23 12:25:00,78.1,78.14,78.1,78.13,12700.0,78.1,78.14,78.1,78.13,12700.0
2015-02-23 12:30:00,78.13,78.22,78.13,78.21,12000.0,78.13,78.22,78.13,78.21,12000.0
2015-02-23 12:35:00,78.2,78.21,78.14,78.16,10000.0,78.2,78.21,78.14,78.16,10000.0
2015-02-23 12:40:00,78.14,78.19,78.09,78.13,34600.0,78.14,78.19,78.09,78.13,34600.0
2015-02-23 12:45:00,78.09,78.16,78.09,78.15,2000.0,78.09,78.16,78.09,78.15,2000.0
2015-02-23 12:50:00,78.14,78.17,78.12,78.17,2000.0,78.14,78.17,78.12,78.17,2000.0
2015-02-23 12:55:00,78.17,78.17,78.14,78.16,2000.0,78.17,78.17,78.14,78.16,2000.0
2015-02-23 13:00:00,78.16,78.16,78.1,78.13,5600.0,78.16,78.16,78.1,78.13,5600.0
2015-02-23 13:05:00,78.14,78.16,78.13,78.14,2100.0,78.14,78.16,78.13,78.14,2100.0
2015-02-23 13:10:00,78.14,78.21,78.13,78.2,30500.0,78.14,78.21,78.13,78.2,30500.0
2015-02-23 13:15:00,78.2,78.25,78.2,78.24,5000.0,78.2,78.25,78.2,78.24,5000.0
2015-02-23 13:20:00,78.24,78.24,78.18,78.19,10800.0,78.24,78.24,78.18,78.19,10800.0
2015-02-23 13:25:00,78.19,78.23,78.19,78.2,2100.0,78.19,78.23,78.19,78.2,2100.0
2015-02-23 13:30:00,78.2,78.25,78.19,78.24,5200.0,78.2,78.25,78.19,78.24,5200.0
2015-02-23 13:35:00,78.21,78.21,78.16,78.17,17600.0,78.21,78.21,78.16,78.17,17600.0
2015-02-23 13:40:00,78.17,78.19,78.12,78.12,8700.0,78.17,78.19,78.12,78.12,8700.0
2015-02-23 13:45:00,78.11,78.13,78.1,78.11,6900.0,78.11,78.13,78.1,78.11,6900.0
2015-02-23 13:50:00,78.12,78.13,78.08,78.11,8700.0,78.12,78.13,78.08,78.11,8700.0
2015-02-23 13:55:00,78.1,78.12,78.09,78.11,7800.0,78.1,78.12,78.09,78.11,7800.0
2015-02-23 14:00:00,78.11,78.12,78.09,78.12,6100.0,78.11,78.12,78.09,78.12,6100.0
2015-02-23 14:05:00,78.1,78.2,78.1,78.18,36900.0,78.1,78.2,78.1,78.18,36900.0
2015-02-23 14:10:00,78.17,78.18,78.12,78.14,9200.0,78.17,78.18,78.12,78.14,9200.0
2015-02-23 14:15:00,78.13,78.16,78.1,78.1,16500.0,78.13,78.16,78.1,78.1,16500.0
2015-02-23 14:20:00,78.11,78.13,78.08,78.1,10000.0,78.11,78.13,78.08,78.1,10000.0
2015-02-23 14:25:00,78.1,78.11,78.07,78.09,9500.0,78.1,78.11,78.07,78.09,9500.0
2015-02-23 14:30:00,78.08,78.1,78.04,78.08,13100.0,78.08,78.1,78.04,78.08,13100.0
2015-02-23 14:35:00,78.06,78.09,78.05,78.07,10100.0,78.06,78.09,78.05,78.07,10100.0
2015-02-23 14:40:00,78.06,78.1,78.05,78.05,16400.0,78.06,78.1,78.05,78.05,16400.0
2015-02-23 14:45:00,78.05,78.08,78.02,78.02,15800.0,78.05,78.08,78.02,78.02,15800.0
2015-02-23 14:50:00,78.02,78.1,78.0,78.05,38900.0,78.02,78.1,78.0,78.05,38900.0
2015-02-23 14:55:00,78.04,78.08,78.04,78.08,20300.0,78.04,78.08,78.04,78.08,20300.0
2015-02-23 15:00:00,78.06,78.07,77.95,77.96,22000.0,78.06,78.07,77.95,77.96,22000.0
2015-02-23 15:05:00,77.95,77.97,77.89,77.89,12800.0,77.95,77.97,77.89,77.89,12800.0
2015-02-23 15:10:00,77.9,77.92,77.87,77.91,24500.0,77.9,77.92,77.87,77.91,24500.0
2015-02-23 15:15:00,77.92,77.99,77.9,77.97,25500.0,77.92,77.99,77.9,77.97,25500.0
2015-02-23 15:20:00,77.98,77.99,77.93,77.96,12300.0,77.98,77.99,77.93,77.96,12300.0
2015-02-23 15:25:00,77.95,77.97,77.92,77.95,8200.0,77.95,77.97,77.92,77.95,8200.0
2015-02-23 15:30:00,77.94,78.03,77.94,78.0,23300.0,77.94,78.03,77.94,78.0,23300.0
2015-02-23 15:35:00,78.0,78.06,77.99,78.04,17400.0,78.0,78.06,77.99,78.04,17400.0
2015-02-23 15:40:00,78.05,78.05,78.0,78.03,30900.0,78.05,78.05,78.0,78.03,30900.0
2015-02-23 15:45:00,78.03,78.04,77.98,77.99,26300.0,78.03,78.04,77.98,77.99,26300.0
2015-02-23 15:50:00,77.99,78.06,77.98,78.03,32200.0,77.99,78.06,77.98,78.03,32200.0
2015-02-23 15:55:00,78.04,78.09,78.01,78.08,69400.0,78.04,78.09,78.01,78.08,69400.0
2015-02-24 09:30:00,78.03,78.03,77.8,77.9,27400.0,78.03,78.03,77.8,77.9,27400.0
2015-02-24 09:35:00,77.86,77.94,77.74,77.79,9500.0,77.86,77.94,77.74,77.79,9500.0
2015-02-24 09:40:00,77.77,77.77,77.62,77.63,11100.0,77.77,77.77,77.62,77.63,11100.0
2015-02-24 09:45:00,77.65,77.65,77.54,77.61,10000.0,77.65,77.65,77.54,77.61,10000.0
2015-02-24 09:50:00,77.58,77.6,77.36,77.39,34600.0,77.58,77.6,77.36,77.39,34600.0
2015-02-24 09:55:00,77.4,77.55,77.4,77.44,49200.0,77.4,77.55,77.4,77.44,49200.0
2015-02-24 10:00:00,77.42,77.42,77.24,77.34,15900.0,77.42,77.42,77.24,77.34,15900.0
2015-02-24 10:05:00,77.34,77.35,77.08,77.21,48600.0,77.34,77.35,77.08,77.21,48600.0
2015-02-24 10:10:00,77.22,77.45,77.21,77.36,19200.0,77.22,77.45,77.21,77.36,19200.0
2015-02-24 10:15:00,77.38,77.38,77.23,77.3,11900.0,77.38,77.38,77.23,77.3,11900.0
2015-02-24 10:20:00,77.3,77.33,77.26,77.3,79000.0,77.3,77.33,77.26,77.3,79000.0
2015-02-24 10:25:00,77.32,77.42,77.3,77.3,17600.0,77.32,77.42,77.3,77.3,17600.0
2015-02-24 10:30:00,77.3,77.32,77.25,77.27,11100.0,77.3,77.32,77.25,77.27,11100.0
2015-02-24 10:35:00,77.27,77.33,77.23,77.27,15500.0,77.27,77.33,77.23,77.27,15500.0
2015-02-24 10:40:00,77.28,77.32,77.22,77.23,16800.0,77.28,77.32,77.22,77.23,16800.0
2015-02-24 10:45:00,77.24,77.26,77.17,77.23,16100.0,77.24,77.26,77.17,77.23,16100.0
2015-02-24 10:50:00,77.23,77.29,77.23,77.26,11200.0,77.23,77.29,77.23,77.26,11200.0
2015-02-24 10:55:00,77.25,77.26,77.19,77.21,17900.0,77.25,77.26,77.19,77.21,17900.0
2015-02-24 11:00:00,77.22,77.22,77.11,77.12,39200.0,77.22,77.22,77.11,77.12,39200.0
2015-02-24 11:05:00,77.13,77.3,77.1,77.28,26700.0,77.13,77.3,77.1,77.28,26700.0
2015-02-24 11:10:00,77.27,77.32,77.25,77.3,17200.0,77.27,77.32,77.25,77.3,17200.0
2015-02-24 11:15:00,77.3,77.33,77.28,77.32,10700.0,77.3,77.33,77.28,77.32,10700.0
2015-02-24 11:20:00,77.32,77.42,77.31,77.35,20000.0,77.32,77.42,77.31,77.35,20000.0
2015-02-24 11:25:00,77.34,77.36,77.28,77.32,36100.0,77.34,77.36,77.28,77.32,36100.0
2015-02-24 11:30:00,77.33,77.35,77.21,77.28,16000.0,77.33,77.35,77.21,77.28,16000.0
2015-02-24 11:35:00,77.27,77.37,77.27,77.34,6600.0,77.27,77.37,77.27,77.34,6600.0
2015-02-24 11:40:00,77.33,77.38,77.32,77.37,7300.0,77.33,77.38,77.32,77.37,7300.0
2015-02-24 11:45:00,77.38,77.41,77.34,77.36,30400.0,77.38,77.41,77.34,77.36,30400.0
2015-02-24 11:50:00,77.35,77.43,77.35,77.41,5400.0,77.35,77.43,77.35,77.41,5400.0
2015-02-24 11:55:00,77.42,77.43,77.37,77.4,6900.0,77.42,77.43,77.37,77.4,6900.0
2015-02-24 12:00:00,77.38,77.47,77.34,77.47,6000.0,77.38,77.47,77.34,77.47,6000.0
2015-02-24 12:05:00,77.48,77.55,77.48,77.53,8400.0,77.48,77.55,77.48,77.53,8400.0
2015-02-24 12:10:00,77.54,77.56,77.52,77.56,5700.0,77.54,77.56,77.52,77.56,5700.0
2015-02-24 12:15:00,77.56,77.56,77.47,77.47,12400.0,77.56,77.56,77.47,77.47,12400.0
2015-02-24 12:20:00,77.47,77.5,77.47,77.49,5600.0,77.47,77.5,77.47,77.49,5600.0
2015-02-24 12:25:00,77.49,77.5,77.48,77.48,6100.0,77.49,77.5,77.48,77.48,6100.0
2015-02-24 12:30:00,77.47,77.48,77.29,77.41,13400.0,77.47,77.48,77.29,77.41,13400.0
2015-02-24 12:35:00,77.43,77.44,77.39,77.44,9800.0,77.43,77.44,77.39,77.44,9800.0
2015-02-24 12:40:00,77.45,77.51,77.45,77.46,7400.0,77.45,77.51,77.45,77.46,7400.0
2015-02-24 12:45:00,77.47,77.49,77.46,77.48,4500.0,77.47,77.49,77.46,77.48,4500.0
2015-02-24 12:50:00,77.48,77.5,77.46,77.5,10000.0,77.48,77.5,77.46,77.5,10000.0
2015-02-24 12:55:00,77.5,77.54,77.49,77.53,12000.0,77.5,77.54,77.49,77.53,12000.0
2015-02-24 13:00:00,77.54,77.54,77.43,77.46,11700.0,77.54,77.54,77.43,77.46,11700.0
2015-02-24 13:05:00,77.46,77.46,77.4,77.44,7000.0,77.46,77.46,77.4,77.44,7000.0
2015-02-24 13:10:00,77.46,77.46,77.42,77.43,5100.0,77.46,77.46,77.42,77.43,5100.0
2015-02-24 13:15:00,77.42,77.46,77.38,77.45,8500.0,77.42,77.46,77.38,77.45,8500.0
2015-02-24 13:20:00,77.45,77.45,77.4,77.43,4700.0,77.45,77.45,77.4,77.43,4700.0
2015-02-24 13:25:00,77.43,77.5,77.41,77.5,6900.0,77.43,77.5,77.41,77.5,6900.0
2015-02-24 13:30:00,77.5,77.55,77.5,77.52,7000.0,77.5,77.55,77.5,77.52,7000.0
2015-02-24 13:35:00,77.53,77.53,77.44,77.44,10200.0,77.53,77.53,77.44,77.44,10200.0
2015-02-24 13:40:00,77.45,77.46,77.43,77.46,6800.0,77.45,77.46,77.43,77.46,6800.0
2015-02-24 13:45:00,77.46,77.46,77.34,77.35,9800.0,77.46,77.46,77.34,77.35,9800.0
2015-02-24 13:50:00,77.34,77.38,77.34,77.34,8900.0,77.34,77.38,77.34,77.34,8900.0
2015-02-24 13:55:00,77.34,77.36,77.3,77.35,13600.0,77.34,77.36,77.3,77.35,13600.0
2015-02-24 14:00:00,77.35,77.41,77.35,77.4,5100.0,77.35,77.41,77.35,77.4,5100.0
2015-02-24 14:05:00,77.4,77.41,77.3,77.3,22300.0,77.4,77.41,77.3,77.3,22300.0
2015-02-24 14:10:00,77.29,77.31,77.28,77.3,7700.0,77.29,77.31,77.28,77.3,7700.0
2015-02-24 14:15:00,77.3,77.33,77.26,77.33,15600.0,77.3,77.33,77.26,77.33,15600.0
2015-02-24 14:20:00,77.31,77.35,77.3,77.35,14000.0,77.31,77.35,77.3,77.35,14000.0
2015-02-24 14:25:00,77.35,77.38,77.31,77.32,16600.0,77.35,77.38,77.31,77.32,16600.0
2015-02-24 14:30:00,77.33,77.33,77.27,77.29,18600.0,77.33,77.33,77.27,77.29,18600.0
2015-02-24 14:35:00,77.3,77.35,77.21,77.35,56200.0,77.3,77.35,77.21,77.35,56200.0
2015-02-24 14:40:00,77.35,77.44,77.35,77.43,16200.0,77.35,77.44,77.35,77.43,16200.0
2015-02-24 14:45:00,77.44,77.45,77.38,77.42,26800.0,77.44,77.45,77.38,77.42,26800.0
2015-02-24 14:50:00,77.42,77.51,77.4,77.51,55400.0,77.42,77.51,77.4,77.51,55400.0
2015-02-24 14:55:00,77.51,77.64,77.51,77.64,59000.0,77.51,77.64,77.51,77.64,59000.0
2015-02-24 15:00:00,77.63,77.66,77.62,77.66,9500.0,77.63,77.66,77.62,77.66,9500.0
2015-02-24 15:05:00,77.65,77.7,77.63,77.65,16800.0,77.65,77.7,77.63,77.65,16800.0
2015-02-24 15:10:00,77.66,77.68,77.64,77.68,22100.0,77.66,77.68,77.64,77.68,22100.0
2015-02-24 15:15:00,77.68,77.74,77.67,77.72,16700.0,77.68,77.74,77.67,77.72,16700.0
2015-02-24 15:20:00,77.73,77.74,77.66,77.72,23700.0,77.73,77.74,77.66,77.72,23700.0
2015-02-24 15:25:00,77.72,77.73,77.64,77.72,47700.0,77.72,77.73,77.64,77.72,47700.0
2015-02-24 15:30:00,77.72,77.74,77.66,77.7,38700.0,77.72,77.74,77.66,77.7,38700.0
2015-02-24 15:35:00,77.7,77.73,77.65,77.66,57700.0,77.7,77.73,77.65,77.66,57700.0
2015-02-24 15:40:00,77.66,77.75,77.65,77.7,79000.0,77.66,77.75,77.65,77.7,79000.0
2015-02-24 15:45:00,77.71,77.72,77.64,77.65,60600.0,77.71,77.72,77.64,77.65,60600.0
2015-02-24 15:50:00,77.66,77.7,77.64,77.68,50400.0,77.66,77.7,77.64,77.68,50400.0
2015-02-24 15:55:00,77.67,77.71,77.64,77.68,87300.0,77.67,77.71,77.64,77.68,87300.0
2015-02-25 09:30:00,77.75,77.9,77.31,77.9,36500.0,77.75,77.9,77.31,77.9,36500.0
2015-02-25 09:35:00,77.9,78.0,77.87,77.89,13500.0,77.9,78.0,77.87,77.89,13500.0
2015-02-25 09:40:00,77.92,78.03,77.91,77.97,3400.0,77.92,78.03,77.91,77.97,3400.0
2015-02-25 09:45:00,77.97,78.1,77.95,78.1,2700.0,77.97,78.1,77.95,78.1,2700.0
2015-02-25 09:50:00,78.1,78.1,77.91,78.06,8800.0,78.1,78.1,77.91,78.06,8800.0
2015-02-25 09:55:00,78.06,78.16,78.0,78.11,6700.0,78.06,78.16,78.0,78.11,6700.0
2015-02-25 10:00:00,78.1,78.24,78.09,78.24,4800.0,78.1,78.24,78.09,78.24,4800.0
2015-02-25 10:05:00,78.2,78.21,78.15,78.18,7700.0,78.2,78.21,78.15,78.18,7700.0
2015-02-25 10:10:00,78.17,78.25,78.15,78.25,6700.0,78.17,78.25,78.15,78.25,6700.0
2015-02-25 10:15:00,78.27,78.31,78.24,78.3,6300.0,78.27,78.31,78.24,78.3,6300.0
2015-02-25 10:20:00,78.31,78.42,78.27,78.4,19700.0,78.31,78.42,78.27,78.4,19700.0
2015-02-25 10:25:00,78.39,78.41,78.34,78.37,9100.0,78.39,78.41,78.34,78.37,9100.0
2015-02-25 10:30:00,78.36,78.44,78.32,78.36,9800.0,78.36,78.44,78.32,78.36,9800.0
2015-02-25 10:35:00,78.38,78.38,78.35,78.38,10300.0,78.38,78.38,78.35,78.38,10300.0
2015-02-25 10:40:00,78.39,78.42,78.38,78.4,7700.0,78.39,78.42,78.38,78.4,7700.0
2015-02-25 10:45:00,78.4,78.4,78.32,78.32,8000.0,78.4,78.4,78.32,78.32,8000.0
2015-02-25 10:50:00,78.33,78.34,78.3,78.31,5000.0,78.33,78.34,78.3,78.31,5000.0
2015-02-25 10:55:00,78.31,78.32,78.24,78.26,11300.0,78.31,78.32,78.24,78.26,11300.0
2015-02-25 11:00:00,78.26,78.26,78.12,78.12,7500.0,78.26,78.26,78.12,78.12,7500.0
2015-02-25 11:05:00,78.1,78.1,78.0,78.0,7700.0,78.1,78.1,78.0,78.0,7700.0
2015-02-25 11:10:00,78.0,78.04,77.98,78.0,7500.0,78.0,78.04,77.98,78.0,7500.0
2015-02-25 11:15:00,78.0,78.08,78.0,78.07,10400.0,78.0,78.08,78.0,78.07,10400.0
2015-02-25 11:20:00,78.08,78.09,78.04,78.04,6500.0,78.08,78.09,78.04,78.04,6500.0
2015-02-25 11:25:00,78.03,78.05,78.02,78.02,5800.0,78.03,78.05,78.02,78.02,5800.0
2015-02-25 11:30:00,78.04,78.06,78.0,78.06,8100.0,78.04,78.06,78.0,78.06,8100.0
2015-02-25 11:35:00,78.06,78.07,78.0,78.01,8300.0,78.06,78.07,78.0,78.01,8300.0
2015-02-25 11:40:00,78.01,78.03,77.96,77.98,5000.0,78.01,78.03,77.96,77.98,5000.0
2015-02-25 11:45:00,77.99,78.01,77.97,78.0,5700.0,77.99,78.01,77.97,78.0,5700.0
2015-02-25 11:50:00,78.0,78.06,77.99,78.0,3300.0,78.0,78.06,77.99,78.0,3300.0
2015-02-25 11:55:00,78.01,78.03,77.95,77.95,6500.0,78.01,78.03,77.95,77.95,6500.0
2015-02-25 12:00:00,77.96,78.02,77.96,77.98,6800.0,77.96,78.02,77.96,77.98,6800.0
2015-02-25 12:05:00,77.97,77.97,77.93,77.93,9200.0,77.97,77.97,77.93,77.93,9200.0
2015-02-25 12:10:00,77.92,77.94,77.81,77.86,40200.0,77.92,77.94,77.81,77.86,40200.0
2015-02-25 12:15:00,77.86,77.89,77.84,77.84,8000.0,77.86,77.89,77.84,77.84,8000.0
2015-02-25 12:20:00,77.84,77.89,77.83,77.87,13200.0,77.84,77.89,77.83,77.87,13200.0
2015-02-25 12:25:00,77.87,77.87,77.78,77.78,3200.0,77.87,77.87,77.78,77.78,3200.0
2015-02-25 12:30:00,77.79,77.86,77.79,77.84,8100.0,77.79,77.86,77.79,77.84,8100.0
2015-02-25 12:35:00,77.85,77.86,77.84,77.85,3900.0,77.85,77.86,77.84,77.85,3900.0
2015-02-25 12:40:00,77.86,77.88,77.84,77.88,6900.0,77.86,77.88,77.84,77.88,6900.0
2015-02-25 12:45:00,77.88,77.89,77.85,77.85,4600.0,77.88,77.89,77.85,77.85,4600.0
2015-02-25 12:50:00,77.85,77.88,77.84,77.87,7200.0,77.85,77.88,77.84,77.87,7200.0
2015-02-25 12:55:00,77.87,77.93,77.85,77.92,26400.0,77.87,77.93,77.85,77.92,26400.0
2015-02-25 13:00:00,77.92,77.94,77.9,77.9,7000.0,77.92,77.94,77.9,77.9,7000.0
2015-02-25 13:05:00,77.9,77.93,77.9,77.91,4900.0,77.9,77.93,77.9,77.91,4900.0
2015-02-25 13:10:00,77.92,77.95,77.89,77.9,21600.0,77.92,77.95,77.89,77.9,21600.0
2015-02-25 13:15:00,77.9,77.94,77.9,77.91,8600.0,77.9,77.94,77.9,77.91,8600.0
2015-02-25 13:20:00,77.91,77.94,77.9,77.93,6300.0,77.91,77.94,77.9,77.93,6300.0
2015-02-25 13:25:00,77.93,77.95,77.89,77.93,8700.0,77.93,77.95,77.89,77.93,8700.0
2015-02-25 13:30:00,77.94,78.01,77.93,78.0,12900.0,77.94,78.01,77.93,78.0,12900.0
2015-02-25 13:35:00,78.01,78.04,77.99,78.03,4300.0,78.01,78.04,77.99,78.03,4300.0
2015-02-25 13:40:00,78.02,78.05,78.01,78.04,8400.0,78.02,78.05,78.01,78.04,8400.0
2015-02-25 13:45:00,78.04,78.05,78.03,78.04,4100.0,78.04,78.05,78.03,78.04,4100.0
2015-02-25 13:50:00,78.05,78.18,78.04,78.18,12400.0,78.05,78.18,78.04,78.18,12400.0
2015-02-25 13:55:00,78.18,78.22,78.17,78.2,7300.0,78.18,78.22,78.17,78.2,7300.0
2015-02-25 14:00:00,78.21,78.27,78.2,78.26,8800.0,78.21,78.27,78.2,78.26,8800.0
2015-02-25 14:05:00,78.24,78.24,78.18,78.18,6400.0,78.24,78.24,78.18,78.18,6400.0
2015-02-25 14:10:00,78.17,78.18,78.16,78.17,5300.0,78.17,78.18,78.16,78.17,5300.0
2015-02-25 14:15:00,78.17,78.24,78.15,78.22,9800.0,78.17,78.24,78.15,78.22,9800.0
2015-02-25 14:20:00,78.21,78.22,78.14,78.17,11100.0,78.21,78.22,78.14,78.17,11100.0
2015-02-25 14:25:00,78.18,78.18,78.11,78.16,43600.0,78.18,78.18,78.11,78.16,43600.0
2015-02-25 14:30:00,78.15,78.15,78.05,78.06,8600.0,78.15,78.15,78.05,78.06,8600.0
2015-02-25 14:35:00,78.07,78.07,77.96,77.97,9500.0,78.07,78.07,77.96,77.97,9500.0
2015-02-25 14:40:00,77.96,77.99,77.91,77.91,15400.0,77.96,77.99,77.91,77.91,15400.0
2015-02-25 14:45:00,77.92,77.95,77.89,77.91,9000.0,77.92,77.95,77.89,77.91,9000.0
2015-02-25 14:50:00,77.9,77.93,77.8,77.92,17600.0,77.9,77.93,77.8,77.92,17600.0
2015-02-25 14:55:00,77.92,77.96,77.92,77.92,8500.0,77.92,77.96,77.92,77.92,8500.0
2015-02-25 15:00:00,77.91,77.93,77.82,77.82,16100.0,77.91,77.93,77.82,77.82,16100.0
2015-02-25 15:05:00,77.82,77.82,77.75,77.8,18000.0,77.82,77.82,77.75,77.8,18000.0
2015-02-25 15:10:00,77.81,77.86,77.81,77.85,8500.0,77.81,77.86,77.81,77.85,8500.0
2015-02-25 15:15:00,77.84,77.85,77.81,77.82,6400.0,77.84,77.85,77.81,77.82,6400.0
2015-02-25 15:20:00,77.83,77.86,77.8,77.85,12500.0,77.83,77.86,77.8,77.85,12500.0
2015-02-25 15:25:00,77.84,77.84,77.75,77.8,21600.0,77.84,77.84,77.75,77.8,21600.0
2015-02-25 15:30:00,77.79,77.87,77.78,77.84,14300.0,77.79,77.87,77.78,77.84,14300.0
2015-02-25 15:35:00,77.83,77.9,77.82,77.87,16100.0,77.83,77.9,77.82,77.87,16100.0
2015-02-25 15:40:00,77.86,77.9,77.82,77.88,17300.0,77.86,77.9,77.82,77.88,17300.0
2015-02-25 15:45:00,77.89,77.92,77.85,77.88,33600.0,77.89,77.92,77.85,77.88,33600.0
2015-02-25 15:50:00,77.89,78.01,77.88,78.01,54700.0,77.89,78.01,77.88,78.01,54700.0
2015-02-25 15:55:00,78.02,78.09,78.0,78.07,112100.0,78.02,78.09,78.0,78.07,112100.0
2015-02-26 09:30:00,78.32,78.51,78.02,78.44,35700.0,78.32,78.51,78.02,78.44,35700.0
2015-02-26 09:35:00,78.47,78.88,78.43,78.7,29800.0,78.47,78.88,78.43,78.7,29800.0
2015-02-26 09:40:00,78.72,78.83,78.65,78.78,15000.0,78.72,78.83,78.65,78.78,15000.0
2015-02-26 09:45:00,78.79,78.92,78.77,78.9,28400.0,78.79,78.92,78.77,78.9,28400.0
2015-02-26 09:50:00,78.9,78.92,78.76,78.83,9800.0,78.9,78.92,78.76,78.83,9800.0
2015-02-26 09:55:00,78.78,78.78,78.62,78.65,18300.0,78.78,78.78,78.62,78.65,18300.0
2015-02-26 10:00:00,78.66,78.77,78.62,78.77,20600.0,78.66,78.77,78.62,78.77,20600.0
2015-02-26 10:05:00,78.75,78.75,78.54,78.6,8400.0,78.75,78.75,78.54,78.6,8400.0
2015-02-26 10:10:00,78.6,78.76,78.56,78.76,36600.0,78.6,78.76,78.56,78.76,36600.0
2015-02-26 10:15:00,78.78,78.88,78.75,78.88,16700.0,78.78,78.88,78.75,78.88,16700.0
2015-02-26 10:20:00,78.89,78.94,78.83,78.83,18900.0,78.89,78.94,78.83,78.83,18900.0
2015-02-26 10:25:00,78.82,78.86,78.78,78.82,12500.0,78.82,78.86,78.78,78.82,12500.0
2015-02-26 10:30:00,78.82,78.87,78.77,78.85,13100.0,78.82,78.87,78.77,78.85,13100.0
2015-02-26 10:35:00,78.85,78.91,78.83,78.85,16400.0,78.85,78.91,78.83,78.85,16400.0
2015-02-26 10:40:00,78.86,79.03,78.84,79.03,24000.0,78.86,79.03,78.84,79.03,24000.0
2015-02-26 10:45:00,79.03,79.07,79.0,79.0,10400.0,79.03,79.07,79.0,79.0,10400.0
2015-02-26 10:50:00,79.0,79.06,78.82,78.83,28700.0,79.0,79.06,78.82,78.83,28700.0
2015-02-26 10:55:00,78.84,79.01,78.79,78.79,16000.0,78.84,79.01,78.79,78.79,16000.0
2015-02-26 11:00:00,78.79,78.85,78.78,78.83,7200.0,78.79,78.85,78.78,78.83,7200.0
2015-02-26 11:05:00,78.84,78.94,78.82,78.93,8500.0,78.84,78.94,78.82,78.93,8500.0
2015-02-26 11:10:00,78.93,78.93,78.76,78.77,11200.0,78.93,78.93,78.76,78.77,11200.0
2015-02-26 11:15:00,78.78,78.81,78.7,78.79,8100.0,78.78,78.81,78.7,78.79,8100.0
2015-02-26 11:20:00,78.79,78.85,78.71,78.85,14700.0,78.79,78.85,78.71,78.85,14700.0
2015-02-26 11:25:00,78.86,78.92,78.81,78.82,6600.0,78.86,78.92,78.81,78.82,6600.0
2015-02-26 11:30:00,78.82,78.84,78.78,78.83,6300.0,78.82,78.84,78.78,78.83,6300.0
2015-02-26 11:35:00,78.83,78.89,78.8,78.8,4300.0,78.83,78.89,78.8,78.8,4300.0
2015-02-26 11:40:00,78.79,78.81,78.67,78.7,13600.0,78.79,78.81,78.67,78.7,13600.0
2015-02-26 11:45:00,78.69,78.72,78.65,78.71,18700.0,78.69,78.72,78.65,78.71,18700.0
2015-02-26 11:50:00,78.71,78.73,78.67,78.73,5500.0,78.71,78.73,78.67,78.73,5500.0
2015-02-26 11:55:00,78.72,78.72,78.64,78.7,9100.0,78.72,78.72,78.64,78.7,9100.0
2015-02-26 12:00:00,78.69,78.75,78.65,78.71,9000.0,78.69,78.75,78.65,78.71,9000.0
2015-02-26 12:05:00,78.7,78.7,78.52,78.56,14300.0,78.7,78.7,78.52,78.56,14300.0
2015-02-26 12:10:00,78.55,78.61,78.55,78.61,3100.0,78.55,78.61,78.55,78.61,3100.0
2015-02-26 12:15:00,78.61,78.64,78.46,78.48,17200.0,78.61,78.64,78.46,78.48,17200.0
2015-02-26 12:20:00,78.45,78.57,78.4,78.56,20100.0,78.45,78.57,78.4,78.56,20100.0
2015-02-26 12:25:00,78.54,78.57,78.5,78.57,6500.0,78.54,78.57,78.5,78.57,6500.0
2015-02-26 12:30:00,78.57,78.61,78.51,78.6,23400.0,78.57,78.61,78.51,78.6,23400.0
2015-02-26 12:35:00,78.61,78.72,78.61,78.7,16700.0,78.61,78.72,78.61,78.7,16700.0
2015-02-26 12:40:00,78.68,78.7,78.63,78.67,7400.0,78.68,78.7,78.63,78.67,7400.0
2015-02-26 12:45:00,78.68,78.85,78.68,78.82,11700.0,78.68,78.85,78.68,78.82,11700.0
2015-02-26 12:50:00,78.82,78.89,78.82,78.87,8200.0,78.82,78.89,78.82,78.87,8200.0
2015-02-26 12:55:00,78.85,78.92,78.84,78.9,10100.0,78.85,78.92,78.84,78.9,10100.0
2015-02-26 13:00:00,78.9,78.92,78.89,78.9,8500.0,78.9,78.92,78.89,78.9,8500.0
2015-02-26 13:05:00,78.91,78.95,78.89,78.94,10000.0,78.91,78.95,78.89,78.94,10000.0
2015-02-26 13:10:00,78.95,78.95,78.84,78.88,12900.0,78.95,78.95,78.84,78.88,12900.0
2015-02-26 13:15:00,78.88,78.94,78.88,78.9,10600.0,78.88,78.94,78.88,78.9,10600.0
2015-02-26 13:20:00,78.9,78.9,78.74,78.77,13300.0,78.9,78.9,78.74,78.77,13300.0
2015-02-26 13:25:00,78.77,78.84,78.76,78.83,6200.0,78.77,78.84,78.76,78.83,6200.0
2015-02-26 13:30:00,78.82,78.89,78.77,78.89,8600.0,78.82,78.89,78.77,78.89,8600.0
2015-02-26 13:35:00,78.89,78.9,78.8,78.84,10500.0,78.89,78.9,78.8,78.84,10500.0
2015-02-26 13:40:00,78.85,78.88,78.8,78.81,16200.0,78.85,78.88,78.8,78.81,16200.0
2015-02-26 13:45:00,78.81,78.89,78.8,78.83,15100.0,78.81,78.89,78.8,78.83,15100.0
2015-02-26 13:50:00,78.84,78.87,78.8,78.85,17800.0,78.84,78.87,78.8,78.85,17800.0
2015-02-26 13:55:00,78.84,78.87,78.8,78.81,13400.0,78.84,78.87,78.8,78.81,13400.0
2015-02-26 14:00:00,78.83,78.91,78.83,78.89,9100.0,78.83,78.91,78.83,78.89,9100.0
2015-02-26 14:05:00,78.89,78.93,78.86,78.91,12500.0,78.89,78.93,78.86,78.91,12500.0
2015-02-26 14:10:00,78.89,78.92,78.88,78.92,14300.0,78.89,78.92,78.88,78.92,14300.0
2015-02-26 14:15:00,78.91,78.93,78.89,78.9,26300.0,78.91,78.93,78.89,78.9,26300.0
2015-02-26 14:20:00,78.9,78.91,78.82,78.85,13800.0,78.9,78.91,78.82,78.85,13800.0
2015-02-26 14:25:00,78.86,78.91,78.84,78.85,14700.0,78.86,78.91,78.84,78.85,14700.0
2015-02-26 14:30:00,78.84,78.88,78.79,78.8,14200.0,78.84,78.88,78.79,78.8,14200.0
2015-02-26 14:35:00,78.8,78.83,78.79,78.8,22400.0,78.8,78.83,78.79,78.8,22400.0
2015-02-26 14:40:00,78.8,78.84,78.77,78.79,11200.0,78.8,78.84,78.77,78.79,11200.0
2015-02-26 14:45:00,78.78,78.79,78.72,78.79,20700.0,78.78,78.79,78.72,78.79,20700.0
2015-02-26 14:50:00,78.79,78.8,78.75,78.8,14600.0,78.79,78.8,78.75,78.8,14600.0
2015-02-26 14:55:00,78.81,78.82,78.75,78.79,20600.0,78.81,78.82,78.75,78.79,20600.0
2015-02-26 15:00:00,78.77,78.78,78.64,78.67,24900.0,78.77,78.78,78.64,78.67,24900.0
2015-02-26 15:05:00,78.67,78.77,78.63,78.75,17400.0,78.67,78.77,78.63,78.75,17400.0
2015-02-26 15:10:00,78.75,78.83,78.72,78.83,18700.0,78.75,78.83,78.72,78.83,18700.0
2015-02-26 15:15:00,78.84,78.92,78.76,78.92,21800.0,78.84,78.92,78.76,78.92,21800.0
2015-02-26 15:20:00,78.91,78.94,78.85,78.85,20500.0,78.91,78.94,78.85,78.85,20500.0
2015-02-26 15:25:00,78.85,78.88,78.82,78.86,9200.0,78.85,78.88,78.82,78.86,9200.0
2015-02-26 15:30:00,78.86,78.9,78.81,78.88,19200.0,78.86,78.9,78.81,78.88,19200.0
2015-02-26 15:35:00,78.86,78.87,78.8,78.84,14300.0,78.86,78.87,78.8,78.84,14300.0
2015-02-26 15:40:00,78.84,78.93,78.84,78.91,22900.0,78.84,78.93,78.84,78.91,22900.0
2015-02-26 15:45:00,78.92,78.95,78.84,78.94,23700.0,78.92,78.95,78.84,78.94,23700.0
2015-02-26 15:50:00,78.94,79.03,78.9,79.03,40800.0,78.94,79.03,78.9,79.03,40800.0
2015-02-26 15:55:00,79.02,79.02,78.95,78.97,49500.0,79.02,79.02,78.95,78.97,49500.0
2015-02-27 09:30:00,79.24,79.4,78.98,79.39,59700.0,79.24,79.4,78.98,79.39,59700.0
2015-02-27 09:35:00,79.3,79.65,79.3,79.65,28800.0,79.3,79.65,79.3,79.65,28800.0
2015-02-27 09:40:00,79.65,79.8,79.52,79.7,62100.0,79.65,79.8,79.52,79.7,62100.0
2015-02-27 09:45:00,79.66,79.75,79.62,79.75,35400.0,79.66,79.75,79.62,79.75,35400.0
2015-02-27 09:50:00,79.75,79.78,79.61,79.65,60800.0,79.75,79.78,79.61,79.65,60800.0
2015-02-27 09:55:00,79.62,79.72,79.46,79.58,49700.0,79.62,79.72,79.46,79.58,49700.0
2015-02-27 10:00:00,79.59,79.93,79.57,79.88,68600.0,79.59,79.93,79.57,79.88,68600.0
2015-02-27 10:05:00,79.86,80.1,79.86,80.06,78700.0,79.86,80.1,79.86,80.06,78700.0
2015-02-27 10:10:00,80.05,80.14,80.0,80.06,60500.0,80.05,80.14,80.0,80.06,60500.0
2015-02-27 10:15:00,80.05,80.14,80.01,80.05,19900.0,80.05,80.14,80.01,80.05,19900.0
2015-02-27 10:20:00,80.05,80.15,80.02,80.12,16700.0,80.05,80.15,80.02,80.12,16700.0
2015-02-27 10:25:00,80.11,80.11,80.0,80.03,33700.0,80.11,80.11,80.0,80.03,33700.0
2015-02-27 10:30:00,80.01,80.1,80.01,80.08,23900.0,80.01,80.1,80.01,80.08,23900.0
2015-02-27 10:35:00,80.08,80.13,80.04,80.1,29000.0,80.08,80.13,80.04,80.1,29000.0
2015-02-27 10:40:00,80.1,80.15,80.04,80.14,32500.0,80.1,80.15,80.04,80.14,32500.0
2015-02-27 10:45:00,80.13,80.24,80.08,80.22,25500.0,80.13,80.24,80.08,80.22,25500.0
2015-02-27 10:50:00,80.22,80.27,80.18,80.22,47900.0,80.22,80.27,80.18,80.22,47900.0
2015-02-27 10:55:00,80.21,80.3,80.16,80.16,49100.0,80.21,80.3,80.16,80.16,49100.0
2015-02-27 11:00:00,80.17,80.17,79.83,79.83,53100.0,80.17,80.17,79.83,79.83,53100.0
2015-02-27 11:05:00,79.83,79.84,79.76,79.78,20700.0,79.83,79.84,79.76,79.78,20700.0
2015-02-27 11:10:00,79.77,79.83,79.72,79.83,18500.0,79.77,79.83,79.72,79.83,18500.0
2015-02-27 11:15:00,79.83,79.98,79.81,79.94,24000.0,79.83,79.98,79.81,79.94,24000.0
2015-02-27 11:20:00,79.94,79.95,79.85,79.93,12000.0,79.94,79.95,79.85,79.93,12000.0
2015-02-27 11:25:00,79.94,79.96,79.83,79.83,15300.0,79.94,79.96,79.83,79.83,15300.0
2015-02-27 11:30:00,79.83,79.92,79.8,79.91,24100.0,79.83,79.92,79.8,79.91,24100.0
2015-02-27 11:35:00,79.92,80.01,79.92,79.97,22300.0,79.92,80.01,79.92,79.97,22300.0
2015-02-27 11:40:00,79.97,79.99,79.88,79.92,11300.0,79.97,79.99,79.88,79.92,11300.0
2015-02-27 11:45:00,79.92,79.99,79.92,79.97,46500.0,79.92,79.99,79.92,79.97,46500.0
2015-02-27 11:50:00,79.97,79.98,79.9,79.95,13300.0,79.97,79.98,79.9,79.95,13300.0
2015-02-27 11:55:00,79.95,80.01,79.95,79.99,21600.0,79.95,80.01,79.95,79.99,21600.0
2015-02-27 12:00:00,79.99,79.99,79.9,79.9,7000.0,79.99,79.99,79.9,79.9,7000.0
2015-02-27 12:05:00,79.9,79.98,79.89,79.97,6800.0,79.9,79.98,79.89,79.97,6800.0
2015-02-27 12:10:00,79.98,80.01,79.92,79.92,10500.0,79.98,80.01,79.92,79.92,10500.0
2015-02-27 12:15:00,79.93,79.93,79.88,79.88,8300.0,79.93,79.93,79.88,79.88,8300.0
2015-02-27 12:20:00,79.88,80.02,79.85,80.02,16600.0,79.88,80.02,79.85,80.02,16600.0
2015-02-27 12:25:00,80.02,80.16,80.02,80.13,37400.0,80.02,80.16,80.02,80.13,37400.0
2015-02-27 12:30:00,80.16,80.19,80.07,80.08,21500.0,80.16,80.19,80.07,80.08,21500.0
2015-02-27 12:35:00,80.06,80.08,79.97,79.99,62700.0,80.06,80.08,79.97,79.99,62700.0
2015-02-27 12:40:00,79.99,80.0,79.93,80.0,7300.0,79.99,80.0,79.93,80.0,7300.0
2015-02-27 12:45:00,80.0,80.01,79.9,79.91,11200.0,80.0,80.01,79.9,79.91,11200.0
2015-02-27 12:50:00,79.91,80.01,79.9,80.01,18100.0,79.91,80.01,79.9,80.01,18100.0
2015-02-27 12:55:00,80.01,80.02,79.97,80.0,10600.0,80.01,80.02,79.97,80.0,10600.0
2015-02-27 13:00:00,79.98,79.99,79.86,79.88,27600.0,79.98,79.99,79.86,79.88,27600.0
2015-02-27 13:05:00,79.89,79.9,79.8,79.82,12900.0,79.89,79.9,79.8,79.82,12900.0
2015-02-27 13:10:00,79.81,79.9,79.79,79.89,16200.0,79.81,79.9,79.79,79.89,16200.0
2015-02-27 13:15:00,79.89,79.89,79.8,79.8,9700.0,79.89,79.89,79.8,79.8,9700.0
2015-02-27 13:20:00,79.78,79.78,79.62,79.65,17500.0,79.78,79.78,79.62,79.65,17500.0
2015-02-27 13:25:00,79.66,79.67,79.56,79.58,18500.0,79.66,79.67,79.56,79.58,18500.0
2015-02-27 13:30:00,79.58,79.62,79.47,79.51,61200.0,79.58,79.62,79.47,79.51,61200.0
2015-02-27 13:35:00,79.52,79.52,79.43,79.52,23100.0,79.52,79.52,79.43,79.52,23100.0
2015-02-27 13:40:00,79.53,79.54,79.46,79.46,10100.0,79.53,79.54,79.46,79.46,10100.0
2015-02-27 13:45:00,79.48,79.53,79.47,79.49,21800.0,79.48,79.53,79.47,79.49,21800.0
2015-02-27 13:50:00,79.47,79.5,79.43,79.44,9700.0,79.47,79.5,79.43,79.44,9700.0
2015-02-27 13:55:00,79.46,79.48,79.4,79.43,11100.0,79.46,79.48,79.4,79.43,11100.0
2015-02-27 14:00:00,79.43,79.48,79.42,79.45,14300.0,79.43,79.48,79.42,79.45,14300.0
2015-02-27 14:05:00,79.43,79.48,79.39,79.4,19000.0,79.43,79.48,79.39,79.4,19000.0
2015-02-27 14:10:00,79.41,79.42,79.35,79.41,18800.0,79.41,79.42,79.35,79.41,18800.0
2015-02-27 14:15:00,79.41,79.47,79.4,79.4,11800.0,79.41,79.47,79.4,79.4,11800.0
2015-02-27 14:20:00,79.39,79.44,79.36,79.44,15100.0,79.39,79.44,79.36,79.44,15100.0
2015-02-27 14:25:00,79.42,79.49,79.42,79.48,12500.0,79.42,79.49,79.42,79.48,12500.0
2015-02-27 14:30:00,79.47,79.48,79.39,79.46,121400.0,79.47,79.48,79.39,79.46,121400.0
2015-02-27 14:35:00,79.46,79.48,79.34,79.35,15900.0,79.46,79.48,79.34,79.35,15900.0
2015-02-27 14:40:00,79.34,79.36,79.18,79.18,24000.0,79.34,79.36,79.18,79.18,24000.0
2015-02-27 14:45:00,79.18,79.26,79.08,79.26,27700.0,79.18,79.26,79.08,79.26,27700.0
2015-02-27 14:50:00,79.24,79.24,79.18,79.2,6200.0,79.24,79.24,79.18,79.2,6200.0
2015-02-27 14:55:00,79.21,79.23,79.12,79.12,14800.0,79.21,79.23,79.12,79.12,14800.0
2015-02-27 15:00:00,79.13,79.13,78.99,79.03,39600.0,79.13,79.13,78.99,79.03,39600.0
2015-02-27 15:05:00,79.03,79.14,78.98,78.98,42100.0,79.03,79.14,78.98,78.98,42100.0
2015-02-27 15:10:00,78.98,79.02,78.97,79.0,16800.0,78.98,79.02,78.97,79.0,16800.0
2015-02-27 15:15:00,78.99,79.07,78.93,79.05,17900.0,78.99,79.07,78.93,79.05,17900.0
2015-02-27 15:20:00,79.06,79.15,79.05,79.15,11600.0,79.06,79.15,79.05,79.15,11600.0
2015-02-27 15:25:00,79.15,79.17,79.11,79.15,12600.0,79.15,79.17,79.11,79.15,12600.0
2015-02-27 15:30:00,79.16,79.19,79.11,79.14,30700.0,79.16,79.19,79.11,79.14,30700.0
2015-02-27 15:35:00,79.15,79.2,79.14,79.17,15300.0,79.15,79.2,79.14,79.17,15300.0
2015-02-27 15:40:00,79.16,79.19,79.08,79.14,34400.0,79.16,79.19,79.08,79.14,34400.0
2015-02-27 15:45:00,79.14,79.27,79.13,79.22,80900.0,79.14,79.27,79.13,79.22,80900.0
2015-02-27 15:50:00,79.23,79.24,79.17,79.17,53900.0,79.23,79.24,79.17,79.17,53900.0
2015-02-27 15:55:00,79.18,79.21,79.08,79.1,148800.0,79.18,79.21,79.08,79.1,148800.0
2015-03-02 09:30:00,79.14,79.33,78.98,79.09,50300.0,79.14,79.33,78.98,79.09,50300.0
2015-03-02 09:35:00,79.0,79.1,78.94,78.97,14900.0,79.0,79.1,78.94,78.97,14900.0
2015-03-02 09:40:00,78.94,79.0,78.75,78.75,9800.0,78.94,79.0,78.75,78.75,9800.0
2015-03-02 09:45:00,78.75,78.89,78.71,78.84,20600.0,78.75,78.89,78.71,78.84,20600.0
2015-03-02 09:50:00,78.85,78.99,78.79,78.94,31600.0,78.85,78.99,78.79,78.94,31600.0
2015-03-02 09:55:00,78.94,79.04,78.93,78.93,11100.0,78.94,79.04,78.93,78.93,11100.0
2015-03-02 10:00:00,78.92,79.03,78.92,78.98,11400.0,78.92,79.03,78.92,78.98,11400.0
2015-03-02 10:05:00,78.98,79.09,78.97,79.06,12200.0,78.98,79.09,78.97,79.06,12200.0
2015-03-02 10:10:00,79.1,79.25,79.09,79.21,13700.0,79.1,79.25,79.09,79.21,13700.0
2015-03-02 10:15:00,79.2,79.33,79.2,79.24,17200.0,79.2,79.33,79.2,79.24,17200.0
2015-03-02 10:20:00,79.25,79.3,79.25,79.25,10000.0,79.25,79.3,79.25,79.25,10000.0
2015-03-02 10:25:00,79.26,79.31,79.25,79.29,13100.0,79.26,79.31,79.25,79.29,13100.0
2015-03-02 10:30:00,79.31,79.38,79.22,79.24,17100.0,79.31,79.38,79.22,79.24,17100.0
2015-03-02 10:35:00,79.25,79.29,79.21,79.24,13800.0,79.25,79.29,79.21,79.24,13800.0
2015-03-02 10:40:00,79.24,79.24,79.16,79.17,12100.0,79.24,79.24,79.16,79.17,12100.0
2015-03-02 10:45:00,79.16,79.17,79.11,79.11,9700.0,79.16,79.17,79.11,79.11,9700.0
2015-03-02 10:50:00,79.12,79.22,79.12,79.21,16300.0,79.12,79.22,79.12,79.21,16300.0
2015-03-02 10:55:00,79.22,79.22,79.14,79.17,13500.0,79.22,79.22,79.14,79.17,13500.0
2015-03-02 11:00:00,79.17,79.23,79.14,79.2,11900.0,79.17,79.23,79.14,79.2,11900.0
2015-03-02 11:05:00,79.19,79.27,79.15,79.27,7900.0,79.19,79.27,79.15,79.27,7900.0
2015-03-02 11:10:00,79.28,79.3,79.24,79.29,7200.0,79.28,79.3,79.24,79.29,7200.0
2015-03-02 11:15:00,79.3,79.45,79.28,79.43,16900.0,79.3,79.45,79.28,79.43,16900.0
2015-03-02 11:20:00,79.44,79.52,79.44,79.5,13800.0,79.44,79.52,79.44,79.5,13800.0
2015-03-02 11:25:00,79.51,79.64,79.51,79.63,48000.0,79.51,79.64,79.51,79.63,48000.0
2015-03-02 11:30:00,79.62,79.62,79.56,79.58,5300.0,79.62,79.62,79.56,79.58,5300.0
2015-03-02 11:35:00,79.56,79.6,79.55,79.55,6500.0,79.56,79.6,79.55,79.55,6500.0
2015-03-02 11:40:00,79.56,79.58,79.54,79.58,6300.0,79.56,79.58,79.54,79.58,6300.0
2015-03-02 11:45:00,79.58,79.6,79.56,79.56,6600.0,79.58,79.6,79.56,79.56,6600.0
2015-03-02 11:50:00,79.56,79.59,79.53,79.54,4900.0,79.56,79.59,79.53,79.54,4900.0
2015-03-02 11:55:00,79.53,79.53,79.41,79.41,7400.0,79.53,79.53,79.41,79.41,7400.0
2015-03-02 12:00:00,79.42,79.42,79.38,79.41,6000.0,79.42,79.42,79.38,79.41,6000.0
2015-03-02 12:05:00,79.41,79.47,79.4,79.46,6400.0,79.41,79.47,79.4,79.46,6400.0
2015-03-02 12:10:00,79.45,79.45,79.28,79.28,8200.0,79.45,79.45,79.28,79.28,8200.0
2015-03-02 12:15:00,79.29,79.3,79.21,79.21,39200.0,79.29,79.3,79.21,79.21,39200.0
2015-03-02 12:20:00,79.18,79.18,79.14,79.16,12700.0,79.18,79.18,79.14,79.16,12700.0
2015-03-02 12:25:00,79.16,79.18,79.16,79.17,9600.0,79.16,79.18,79.16,79.17,9600.0
2015-03-02 12:30:00,79.16,79.2,79.16,79.2,6600.0,79.16,79.2,79.16,79.2,6600.0
2015-03-02 12:35:00,79.21,79.21,79.18,79.18,6000.0,79.21,79.21,79.18,79.18,6000.0
2015-03-02 12:40:00,79.18,79.19,79.12,79.13,8800.0,79.18,79.19,79.12,79.13,8800.0
2015-03-02 12:45:00,79.13,79.16,79.12,79.16,5500.0,79.13,79.16,79.12,79.16,5500.0
2015-03-02 12:50:00,79.17,79.22,79.17,79.21,5600.0,79.17,79.22,79.17,79.21,5600.0
2015-03-02 12:55:00,79.21,79.26,79.21,79.24,4200.0,79.21,79.26,79.21,79.24,4200.0
2015-03-02 13:00:00,79.23,79.28,79.19,79.23,37000.0,79.23,79.28,79.19,79.23,37000.0
2015-03-02 13:05:00,79.23,79.23,79.16,79.16,6000.0,79.23,79.23,79.16,79.16,6000.0
2015-03-02 13:10:00,79.17,79.18,79.1,79.12,11600.0,79.17,79.18,79.1,79.12,11600.0
2015-03-02 13:15:00,79.12,79.19,79.12,79.16,11400.0,79.12,79.19,79.12,79.16,11400.0
2015-03-02 13:20:00,79.16,79.18,79.12,79.13,15000.0,79.16,79.18,79.12,79.13,15000.0
2015-03-02 13:25:00,79.14,79.18,79.14,79.16,5600.0,79.14,79.18,79.14,79.16,5600.0
2015-03-02 13:30:00,79.17,79.2,79.16,79.18,10500.0,79.17,79.2,79.16,79.18,10500.0
2015-03-02 13:35:00,79.17,79.28,79.17,79.28,17800.0,79.17,79.28,79.17,79.28,17800.0
2015-03-02 13:40:00,79.28,79.38,79.28,79.38,7800.0,79.28,79.38,79.28,79.38,7800.0
2015-03-02 13:45:00,79.38,79.45,79.38,79.45,6400.0,79.38,79.45,79.38,79.45,6400.0
2015-03-02 13:50:00,79.46,79.48,79.43,79.45,6500.0,79.46,79.48,79.43,79.45,6500.0
2015-03-02 13:55:00,79.45,79.51,79.42,79.51,11900.0,79.45,79.51,79.42,79.51,11900.0
2015-03-02 14:00:00,79.51,79.56,79.49,79.56,8800.0,79.51,79.56,79.49,79.56,8800.0
2015-03-02 14:05:00,79.57,79.57,79.47,79.48,4100.0,79.57,79.57,79.47,79.48,4100.0
2015-03-02 14:10:00,79.47,79.48,79.39,79.41,4000.0,79.47,79.48,79.39,79.41,4000.0
2015-03-02 14:15:00,79.41,79.44,79.34,79.34,6300.0,79.41,79.44,79.34,79.34,6300.0
2015-03-02 14:20:00,79.35,79.41,79.31,79.39,6900.0,79.35,79.41,79.31,79.39,6900.0
2015-03-02 14:25:00,79.39,79.41,79.35,79.38,5500.0,79.39,79.41,79.35,79.38,5500.0
2015-03-02 14:30:00,79.37,79.39,79.36,79.38,1900.0,79.37,79.39,79.36,79.38,1900.0
2015-03-02 14:35:00,79.38,79.38,79.3,79.34,6400.0,79.38,79.38,79.3,79.34,6400.0
2015-03-02 14:40:00,79.34,79.41,79.34,79.4,8400.0,79.34,79.41,79.34,79.4,8400.0
2015-03-02 14:45:00,79.39,79.47,79.37,79.45,7200.0,79.39,79.47,79.37,79.45,7200.0
2015-03-02 14:50:00,79.46,79.48,79.43,79.47,8200.0,79.46,79.48,79.43,79.47,8200.0
2015-03-02 14:55:00,79.46,79.57,79.46,79.57,12000.0,79.46,79.57,79.46,79.57,12000.0
2015-03-02 15:00:00,79.56,79.57,79.5,79.55,17000.0,79.56,79.57,79.5,79.55,17000.0
2015-03-02 15:05:00,79.56,79.6,79.55,79.6,13000.0,79.56,79.6,79.55,79.6,13000.0
2015-03-02 15:10:00,79.6,79.67,79.6,79.66,18900.0,79.6,79.67,79.6,79.66,18900.0
2015-03-02 15:15:00,79.66,79.68,79.63,79.63,12900.0,79.66,79.68,79.63,79.63,12900.0
2015-03-02 15:20:00,79.65,79.65,79.59,79.59,14700.0,79.65,79.65,79.59,79.59,14700.0
2015-03-02 15:25:00,79.58,79.61,79.55,79.55,21900.0,79.58,79.61,79.55,79.55,21900.0
2015-03-02 15:30:00,79.56,79.57,79.53,79.54,16900.0,79.56,79.57,79.53,79.54,16900.0
2015-03-02 15:35:00,79.55,79.6,79.55,79.6,20100.0,79.55,79.6,79.55,79.6,20100.0
2015-03-02 15:40:00,79.6,79.64,79.59,79.63,23500.0,79.6,79.64,79.59,79.63,23500.0
2015-03-02 15:45:00,79.63,79.66,79.61,79.64,19800.0,79.63,79.66,79.61,79.64,19800.0
2015-03-02 15:50:00,79.65,79.75,79.65,79.73,55500.0,79.65,79.75,79.65,79.73,55500.0
2015-03-02 15:55:00,79.74,79.79,79.71,79.79,84700.0,79.74,79.79,79.71,79.79,84700.0
2015-03-03 09:30:00,79.63,79.74,79.36,79.68,64700.0,79.63,79.74,79.36,79.68,64700.0
2015-03-03 09:35:00,79.68,79.98,79.67,79.95,31800.0,79.68,79.98,79.67,79.95,31800.0
2015-03-03 09:40:00,79.95,79.99,79.7,79.86,25600.0,79.95,79.99,79.7,79.86,25600.0
2015-03-03 09:45:00,79.88,79.9,79.79,79.81,34300.0,79.88,79.9,79.79,79.81,34300.0
2015-03-03 09:50:00,79.8,79.84,79.73,79.75,27100.0,79.8,79.84,79.73,79.75,27100.0
2015-03-03 09:55:00,79.74,79.81,79.72,79.78,11700.0,79.74,79.81,79.72,79.78,11700.0
2015-03-03 10:00:00,79.76,79.76,79.66,79.75,17700.0,79.76,79.76,79.66,79.75,17700.0
2015-03-03 10:05:00,79.73,79.77,79.67,79.74,15700.0,79.73,79.77,79.67,79.74,15700.0
2015-03-03 10:10:00,79.75,79.76,79.7,79.72,19600.0,79.75,79.76,79.7,79.72,19600.0
2015-03-03 10:15:00,79.7,79.73,79.62,79.72,23400.0,79.7,79.73,79.62,79.72,23400.0
2015-03-03 10:20:00,79.68,79.7,79.58,79.58,19600.0,79.68,79.7,79.58,79.58,19600.0
2015-03-03 10:25:00,79.58,79.62,79.47,79.57,53700.0,79.58,79.62,79.47,79.57,53700.0
2015-03-03 10:30:00,79.57,79.57,79.44,79.46,13700.0,79.57,79.57,79.44,79.46,13700.0
2015-03-03 10:35:00,79.41,79.49,79.36,79.46,16300.0,79.41,79.49,79.36,79.46,16300.0
2015-03-03 10:40:00,79.47,79.56,79.47,79.52,17400.0,79.47,79.56,79.47,79.52,17400.0
2015-03-03 10:45:00,79.52,79.54,79.42,79.43,11500.0,79.52,79.54,79.42,79.43,11500.0
2015-03-03 10:50:00,79.42,79.42,79.33,79.36,9200.0,79.42,79.42,79.33,79.36,9200.0
2015-03-03 10:55:00,79.35,79.36,79.27,79.28,9100.0,79.35,79.36,79.27,79.28,9100.0
2015-03-03 11:00:00,79.28,79.39,79.25,79.38,15200.0,79.28,79.39,79.25,79.38,15200.0
2015-03-03 11:05:00,79.38,79.47,79.33,79.4,28400.0,79.38,79.47,79.33,79.4,28400.0
2015-03-03 11:10:00,79.4,79.4,79.26,79.3,13800.0,79.4,79.4,79.26,79.3,13800.0
2015-03-03 11:15:00,79.31,79.45,79.31,79.4,17700.0,79.31,79.45,79.31,79.4,17700.0
2015-03-03 11:20:00,79.38,79.39,79.31,79.32,10500.0,79.38,79.39,79.31,79.32,10500.0
2015-03-03 11:25:00,79.31,79.31,79.21,79.24,8400.0,79.31,79.31,79.21,79.24,8400.0
2015-03-03 11:30:00,79.24,79.27,79.11,79.12,18500.0,79.24,79.27,79.11,79.12,18500.0
2015-03-03 11:35:00,79.14,79.26,79.14,79.24,10700.0,79.14,79.26,79.14,79.24,10700.0
2015-03-03 11:40:00,79.23,79.24,79.17,79.18,17700.0,79.23,79.24,79.17,79.18,17700.0
2015-03-03 11:45:00,79.2,79.25,79.17,79.17,12500.0,79.2,79.25,79.17,79.17,12500.0
2015-03-03 11:50:00,79.17,79.26,79.16,79.26,7300.0,79.17,79.26,79.16,79.26,7300.0
2015-03-03 11:55:00,79.26,79.38,79.25,79.32,16200.0,79.26,79.38,79.25,79.32,16200.0
2015-03-03 12:00:00,79.32,79.38,79.25,79.34,13500.0,79.32,79.38,79.25,79.34,13500.0
2015-03-03 12:05:00,79.33,79.38,79.3,79.3,6700.0,79.33,79.38,79.3,79.3,6700.0
2015-03-03 12:10:00,79.3,79.38,79.27,79.28,8100.0,79.3,79.38,79.27,79.28,8100.0
2015-03-03 12:15:00,79.28,79.38,79.27,79.33,12700.0,79.28,79.38,79.27,79.33,12700.0
2015-03-03 12:20:00,79.32,79.32,79.17,79.18,5100.0,79.32,79.32,79.17,79.18,5100.0
2015-03-03 12:25:00,79.16,79.16,79.09,79.15,9300.0,79.16,79.16,79.09,79.15,9300.0
2015-03-03 12:30:00,79.14,79.18,79.07,79.15,5700.0,79.14,79.18,79.07,79.15,5700.0
2015-03-03 12:35:00,79.17,79.22,79.15,79.19,6100.0,79.17,79.22,79.15,79.19,6100.0
2015-03-03 12:40:00,79.2,79.22,79.19,79.21,5700.0,79.2,79.22,79.19,79.21,5700.0
2015-03-03 12:45:00,79.21,79.23,79.06,79.07,13000.0,79.21,79.23,79.06,79.07,13000.0
2015-03-03 12:50:00,79.08,79.16,79.07,79.12,9200.0,79.08,79.16,79.07,79.12,9200.0
2015-03-03 12:55:00,79.12,79.26,79.12,79.23,12500.0,79.12,79.26,79.12,79.23,12500.0
2015-03-03 13:00:00,79.24,79.25,79.2,79.23,12900.0,79.24,79.25,79.2,79.23,12900.0
2015-03-03 13:05:00,79.21,79.21,79.15,79.15,3400.0,79.21,79.21,79.15,79.15,3400.0
2015-03-03 13:10:00,79.14,79.14,79.06,79.06,2500.0,79.14,79.14,79.06,79.06,2500.0
2015-03-03 13:15:00,79.07,79.13,79.05,79.11,7500.0,79.07,79.13,79.05,79.11,7500.0
2015-03-03 13:20:00,79.09,79.13,79.08,79.08,4900.0,79.09,79.13,79.08,79.08,4900.0
2015-03-03 13:25:00,79.08,79.18,79.08,79.18,7700.0,79.08,79.18,79.08,79.18,7700.0
2015-03-03 13:30:00,79.2,79.21,79.14,79.2,7200.0,79.2,79.21,79.14,79.2,7200.0
2015-03-03 13:35:00,79.19,79.21,79.16,79.19,4500.0,79.19,79.21,79.16,79.19,4500.0
2015-03-03 13:40:00,79.16,79.17,79.12,79.13,3800.0,79.16,79.17,79.12,79.13,3800.0
2015-03-03 13:45:00,79.12,79.16,79.12,79.16,4400.0,79.12,79.16,79.12,79.16,4400.0
2015-03-03 13:50:00,79.17,79.23,79.15,79.23,47800.0,79.17,79.23,79.15,79.23,47800.0
2015-03-03 13:55:00,79.23,79.24,79.12,79.14,5800.0,79.23,79.24,79.12,79.14,5800.0
2015-03-03 14:00:00,79.14,79.16,79.13,79.13,5200.0,79.14,79.16,79.13,79.13,5200.0
2015-03-03 14:05:00,79.12,79.15,79.07,79.15,9500.0,79.12,79.15,79.07,79.15,9500.0
2015-03-03 14:10:00,79.15,79.2,79.14,79.18,14400.0,79.15,79.2,79.14,79.18,14400.0
2015-03-03 14:15:00,79.19,79.2,79.13,79.17,8400.0,79.19,79.2,79.13,79.17,8400.0
2015-03-03 14:20:00,79.19,79.19,79.13,79.17,5500.0,79.19,79.19,79.13,79.17,5500.0
2015-03-03 14:25:00,79.17,79.21,79.17,79.18,6300.0,79.17,79.21,79.17,79.18,6300.0
2015-03-03 14:30:00,79.18,79.19,79.11,79.12,13300.0,79.18,79.19,79.11,79.12,13300.0
2015-03-03 14:35:00,79.11,79.11,79.08,79.1,4600.0,79.11,79.11,79.08,79.1,4600.0
2015-03-03 14:40:00,79.09,79.11,79.01,79.03,12800.0,79.09,79.11,79.01,79.03,12800.0
2015-03-03 14:45:00,79.04,79.05,78.97,79.02,10700.0,79.04,79.05,78.97,79.02,10700.0
2015-03-03 14:50:00,79.01,79.06,79.01,79.02,8800.0,79.01,79.06,79.01,79.02,8800.0
2015-03-03 14:55:00,79.03,79.14,79.03,79.11,12800.0,79.03,79.14,79.03,79.11,12800.0
2015-03-03 15:00:00,79.1,79.16,79.08,79.14,14200.0,79.1,79.16,79.08,79.14,14200.0
2015-03-03 15:05:00,79.15,79.15,79.02,79.03,19600.0,79.15,79.15,79.02,79.03,19600.0
2015-03-03 15:10:00,79.05,79.05,79.01,79.02,9500.0,79.05,79.05,79.01,79.02,9500.0
2015-03-03 15:15:00,79.02,79.05,79.01,79.02,14100.0,79.02,79.05,79.01,79.02,14100.0
2015-03-03 15:20:00,79.03,79.07,79.02,79.03,21100.0,79.03,79.07,79.02,79.03,21100.0
2015-03-03 15:25:00,79.02,79.08,79.02,79.07,18400.0,79.02,79.08,79.02,79.07,18400.0
2015-03-03 15:30:00,79.08,79.12,79.06,79.09,14500.0,79.08,79.12,79.06,79.09,14500.0
2015-03-03 15:35:00,79.09,79.09,79.02,79.05,23700.0,79.09,79.09,79.02,79.05,23700.0
2015-03-03 15:40:00,79.04,79.04,78.99,79.0,22300.0,79.04,79.04,78.99,79.0,22300.0
2015-03-03 15:45:00,78.99,79.11,78.97,79.09,27200.0,78.99,79.11,78.97,79.09,27200.0
2015-03-03 15:50:00,79.08,79.08,79.0,79.03,44900.0,79.08,79.08,79.0,79.03,44900.0
2015-03-03 15:55:00,79.03,79.05,78.97,78.98,110600.0,79.03,79.05,78.97,78.98,110600.0
2015-03-04 09:30:00,78.7,78.74,78.55,78.68,24300.0,78.7,78.74,78.55,78.68,24300.0
2015-03-04 09:35:00,78.59,78.59,78.13,78.14,16000.0,78.59,78.59,78.13,78.14,16000.0
2015-03-04 09:40:00,78.13,78.13,77.88,77.91,20800.0,78.13,78.13,77.88,77.91,20800.0
2015-03-04 09:45:00,77.9,77.98,77.84,77.86,19700.0,77.9,77.98,77.84,77.86,19700.0
2015-03-04 09:50:00,77.84,77.86,77.72,77.74,12500.0,77.84,77.86,77.72,77.74,12500.0
2015-03-04 09:55:00,77.73,77.85,77.68,77.68,40600.0,77.73,77.85,77.68,77.68,40600.0
2015-03-04 10:00:00,77.69,77.77,77.61,77.67,41000.0,77.69,77.77,77.61,77.67,41000.0
2015-03-04 10:05:00,77.67,77.77,77.6,77.63,46400.0,77.67,77.77,77.6,77.63,46400.0
2015-03-04 10:10:00,77.62,77.62,77.35,77.44,54300.0,77.62,77.62,77.35,77.44,54300.0
2015-03-04 10:15:00,77.44,77.45,77.34,77.45,46600.0,77.44,77.45,77.34,77.45,46600.0
2015-03-04 10:20:00,77.42,77.44,77.27,77.3,47500.0,77.42,77.44,77.27,77.3,47500.0
2015-03-04 10:25:00,77.32,77.4,77.24,77.29,34600.0,77.32,77.4,77.24,77.29,34600.0
2015-03-04 10:30:00,77.29,77.53,77.26,77.53,36600.0,77.29,77.53,77.26,77.53,36600.0
2015-03-04 10:35:00,77.54,77.63,77.41,77.44,28200.0,77.54,77.63,77.41,77.44,28200.0
2015-03-04 10:40:00,77.44,77.64,77.41,77.61,28500.0,77.44,77.64,77.41,77.61,28500.0
2015-03-04 10:45:00,77.58,77.59,77.37,77.39,35900.0,77.58,77.59,77.37,77.39,35900.0
2015-03-04 10:50:00,77.37,77.38,77.28,77.33,36000.0,77.37,77.38,77.28,77.33,36000.0
2015-03-04 10:55:00,77.32,77.53,77.31,77.53,28900.0,77.32,77.53,77.31,77.53,28900.0
2015-03-04 11:00:00,77.54,77.62,77.5,77.53,28400.0,77.54,77.62,77.5,77.53,28400.0
2015-03-04 11:05:00,77.52,77.53,77.37,77.52,89600.0,77.52,77.53,77.37,77.52,89600.0
2015-03-04 11:10:00,77.56,77.64,77.45,77.5,56300.0,77.56,77.64,77.45,77.5,56300.0
2015-03-04 11:15:00,77.5,77.58,77.48,77.55,61800.0,77.5,77.58,77.48,77.55,61800.0
2015-03-04 11:20:00,77.56,77.59,77.49,77.49,20800.0,77.56,77.59,77.49,77.49,20800.0
2015-03-04 11:25:00,77.49,77.5,77.37,77.42,28100.0,77.49,77.5,77.37,77.42,28100.0
2015-03-04 11:30:00,77.42,77.51,77.41,77.51,28900.0,77.42,77.51,77.41,77.51,28900.0
2015-03-04 11:35:00,77.52,77.52,77.41,77.42,14700.0,77.52,77.52,77.41,77.42,14700.0
2015-03-04 11:40:00,77.42,77.43,77.32,77.35,36400.0,77.42,77.43,77.32,77.35,36400.0
2015-03-04 11:45:00,77.34,77.42,77.34,77.35,17400.0,77.34,77.42,77.34,77.35,17400.0
2015-03-04 11:50:00,77.34,77.35,77.18,77.21,30900.0,77.34,77.35,77.18,77.21,30900.0
2015-03-04 11:55:00,77.21,77.21,77.14,77.2,25400.0,77.21,77.21,77.14,77.2,25400.0
2015-03-04 12:00:00,77.2,77.3,77.15,77.29,14300.0,77.2,77.3,77.15,77.29,14300.0
2015-03-04 12:05:00,77.29,77.45,77.29,77.45,13000.0,77.29,77.45,77.29,77.45,13000.0
2015-03-04 12:10:00,77.45,77.65,77.45,77.64,14000.0,77.45,77.65,77.45,77.64,14000.0
2015-03-04 12:15:00,77.63,77.63,77.5,77.52,18700.0,77.63,77.63,77.5,77.52,18700.0
2015-03-04 12:20:00,77.51,77.59,77.47,77.52,14900.0,77.51,77.59,77.47,77.52,14900.0
2015-03-04 12:25:00,77.52,77.57,77.51,77.55,9700.0,77.52,77.57,77.51,77.55,9700.0
2015-03-04 12:30:00,77.55,77.57,77.47,77.49,14100.0,77.55,77.57,77.47,77.49,14100.0
2015-03-04 12:35:00,77.47,77.55,77.45,77.48,12100.0,77.47,77.55,77.45,77.48,12100.0
2015-03-04 12:40:00,77.48,77.61,77.48,77.51,11300.0,77.48,77.61,77.48,77.51,11300.0
2015-03-04 12:45:00,77.5,77.54,77.48,77.48,11700.0,77.5,77.54,77.48,77.48,11700.0
2015-03-04 12:50:00,77.48,77.49,77.39,77.39,20500.0,77.48,77.49,77.39,77.39,20500.0
2015-03-04 12:55:00,77.38,77.38,77.22,77.22,30900.0,77.38,77.38,77.22,77.22,30900.0
2015-03-04 13:00:00,77.23,77.38,77.23,77.3,17200.0,77.23,77.38,77.23,77.3,17200.0
2015-03-04 13:05:00,77.31,77.41,77.28,77.41,17900.0,77.31,77.41,77.28,77.41,17900.0
2015-03-04 13:10:00,77.41,77.44,77.39,77.41,7000.0,77.41,77.44,77.39,77.41,7000.0
2015-03-04 13:15:00,77.42,77.43,77.31,77.36,17800.0,77.42,77.43,77.31,77.36,17800.0
2015-03-04 13:20:00,77.35,77.42,77.31,77.39,13600.0,77.35,77.42,77.31,77.39,13600.0
2015-03-04 13:25:00,77.39,77.48,77.38,77.47,8500.0,77.39,77.48,77.38,77.47,8500.0
2015-03-04 13:30:00,77.48,77.48,77.43,77.44,4400.0,77.48,77.48,77.43,77.44,4400.0
2015-03-04 13:35:00,77.45,77.51,77.39,77.39,12300.0,77.45,77.51,77.39,77.39,12300.0
2015-03-04 13:40:00,77.4,77.41,77.34,77.34,7500.0,77.4,77.41,77.34,77.34,7500.0
2015-03-04 13:45:00,77.33,77.36,77.25,77.26,9200.0,77.33,77.36,77.25,77.26,9200.0
2015-03-04 13:50:00,77.24,77.26,77.21,77.22,17200.0,77.24,77.26,77.21,77.22,17200.0
2015-03-04 13:55:00,77.21,77.23,77.16,77.18,14500.0,77.21,77.23,77.16,77.18,14500.0
2015-03-04 14:00:00,77.2,77.26,77.19,77.22,13300.0,77.2,77.26,77.19,77.22,13300.0
2015-03-04 14:05:00,77.21,77.23,77.18,77.19,14200.0,77.21,77.23,77.18,77.19,14200.0
2015-03-04 14:10:00,77.2,77.24,77.14,77.14,16300.0,77.2,77.24,77.14,77.14,16300.0
2015-03-04 14:15:00,77.15,77.26,77.13,77.26,19300.0,77.15,77.26,77.13,77.26,19300.0
2015-03-04 14:20:00,77.27,77.31,77.26,77.28,13400.0,77.27,77.31,77.26,77.28,13400.0
2015-03-04 14:25:00,77.28,77.29,77.23,77.25,15900.0,77.28,77.29,77.23,77.25,15900.0
2015-03-04 14:30:00,77.25,77.3,77.23,77.3,18200.0,77.25,77.3,77.23,77.3,18200.0
2015-03-04 14:35:00,77.31,77.47,77.31,77.47,19000.0,77.31,77.47,77.31,77.47,19000.0
2015-03-04 14:40:00,77.47,77.62,77.46,77.6,12400.0,77.47,77.62,77.46,77.6,12400.0
2015-03-04 14:45:00,77.61,77.65,77.57,77.58,20000.0,77.61,77.65,77.57,77.58,20000.0
2015-03-04 14:50:00,77.59,77.62,77.54,77.6,34000.0,77.59,77.62,77.54,77.6,34000.0
2015-03-04 14:55:00,77.6,77.73,77.58,77.71,72900.0,77.6,77.73,77.58,77.71,72900.0
2015-03-04 15:00:00,77.71,77.73,77.63,77.63,16500.0,77.71,77.73,77.63,77.63,16500.0
2015-03-04 15:05:00,77.62,77.69,77.56,77.65,18000.0,77.62,77.69,77.56,77.65,18000.0
2015-03-04 15:10:00,77.67,77.77,77.67,77.74,14300.0,77.67,77.77,77.67,77.74,14300.0
2015-03-04 15:15:00,77.74,77.77,77.68,77.68,19500.0,77.74,77.77,77.68,77.68,19500.0
2015-03-04 15:20:00,77.69,77.72,77.66,77.72,11700.0,77.69,77.72,77.66,77.72,11700.0
2015-03-04 15:25:00,77.72,77.75,77.61,77.75,22700.0,77.72,77.75,77.61,77.75,22700.0
2015-03-04 15:30:00,77.75,77.75,77.68,77.7,35800.0,77.75,77.75,77.68,77.7,35800.0
2015-03-04 15:35:00,77.7,77.71,77.62,77.66,26300.0,77.7,77.71,77.62,77.66,26300.0
2015-03-04 15:40:00,77.66,77.68,77.6,77.68,38300.0,77.66,77.68,77.6,77.68,38300.0
2015-03-04 15:45:00,77.69,77.69,77.64,77.66,29100.0,77.69,77.69,77.64,77.66,29100.0
2015-03-04 15:50:00,77.65,77.68,77.6,77.62,56100.0,77.65,77.68,77.6,77.62,56100.0
2015-03-04 15:55:00,77.63,77.64,77.59,77.63,96000.0,77.63,77.64,77.59,77.63,96000.0
2015-03-05 09:30:00,77.6,77.92,77.49,77.6,42600.0,77.6,77.92,77.49,77.6,42600.0
2015-03-05 09:35:00,77.58,77.62,77.3,77.41,23900.0,77.58,77.62,77.3,77.41,23900.0
2015-03-05 09:40:00,77.47,77.64,77.38,77.4,6800.0,77.47,77.64,77.38,77.4,6800.0
2015-03-05 09:45:00,77.38,77.73,77.34,77.73,16700.0,77.38,77.73,77.34,77.73,16700.0
2015-03-05 09:50:00,77.73,77.76,77.66,77.68,26800.0,77.73,77.76,77.66,77.68,26800.0
2015-03-05 09:55:00,77.69,77.91,77.69,77.77,11300.0,77.69,77.91,77.69,77.77,11300.0
2015-03-05 10:00:00,77.76,77.83,77.7,77.81,35000.0,77.76,77.83,77.7,77.81,35000.0
2015-03-05 10:05:00,77.81,78.01,77.81,77.95,11500.0,77.81,78.01,77.81,77.95,11500.0
2015-03-05 10:10:00,77.95,78.04,77.88,77.9,24500.0,77.95,78.04,77.88,77.9,24500.0
2015-03-05 10:15:00,77.9,77.93,77.74,77.75,12200.0,77.9,77.93,77.74,77.75,12200.0
2015-03-05 10:20:00,77.75,77.91,77.75,77.85,10000.0,77.75,77.91,77.75,77.85,10000.0
2015-03-05 10:25:00,77.84,77.87,77.83,77.85,11600.0,77.84,77.87,77.83,77.85,11600.0
2015-03-05 10:30:00,77.86,78.0,77.86,78.0,10700.0,77.86,78.0,77.86,78.0,10700.0
2015-03-05 10:35:00,77.97,77.99,77.93,77.93,10700.0,77.97,77.99,77.93,77.93,10700.0
2015-03-05 10:40:00,77.92,77.96,77.82,77.84,12700.0,77.92,77.96,77.82,77.84,12700.0
2015-03-05 10:45:00,77.85,78.02,77.85,78.02,8400.0,77.85,78.02,77.85,78.02,8400.0
2015-03-05 10:50:00,78.02,78.12,77.98,78.03,14400.0,78.02,78.12,77.98,78.03,14400.0
2015-03-05 10:55:00,78.02,78.07,78.0,78.02,12000.0,78.02,78.07,78.0,78.02,12000.0
2015-03-05 11:00:00,78.0,78.14,77.99,78.01,23000.0,78.0,78.14,77.99,78.01,23000.0
2015-03-05 11:05:00,78.03,78.07,77.9,77.98,14500.0,78.03,78.07,77.9,77.98,14500.0
2015-03-05 11:10:00,77.97,77.99,77.87,77.93,5500.0,77.97,77.99,77.87,77.93,5500.0
2015-03-05 11:15:00,77.93,78.01,77.9,78.0,15600.0,77.93,78.01,77.9,78.0,15600.0
2015-03-05 11:20:00,77.98,78.07,77.92,78.06,9400.0,77.98,78.07,77.92,78.06,9400.0
2015-03-05 11:25:00,78.07,78.11,78.01,78.03,8400.0,78.07,78.11,78.01,78.03,8400.0
2015-03-05 11:30:00,78.05,78.08,78.01,78.08,7100.0,78.05,78.08,78.01,78.08,7100.0
2015-03-05 11:35:00,78.1,78.1,78.01,78.01,7100.0,78.1,78.1,78.01,78.01,7100.0
2015-03-05 11:40:00,78.02,78.19,78.02,78.16,21300.0,78.02,78.19,78.02,78.16,21300.0
2015-03-05 11:45:00,78.17,78.25,78.17,78.2,6500.0,78.17,78.25,78.17,78.2,6500.0
2015-03-05 11:50:00,78.2,78.23,78.15,78.16,6600.0,78.2,78.23,78.15,78.16,6600.0
2015-03-05 11:55:00,78.17,78.22,78.17,78.22,14400.0,78.17,78.22,78.17,78.22,14400.0
2015-03-05 12:00:00,78.22,78.23,78.16,78.18,13800.0,78.22,78.23,78.16,78.18,13800.0
2015-03-05 12:05:00,78.18,78.19,78.11,78.12,6800.0,78.18,78.19,78.11,78.12,6800.0
2015-03-05 12:10:00,78.12,78.19,78.07,78.07,8200.0,78.12,78.19,78.07,78.07,8200.0
2015-03-05 12:15:00,78.06,78.15,78.06,78.13,7000.0,78.06,78.15,78.06,78.13,7000.0
2015-03-05 12:20:00,78.13,78.14,78.01,78.13,10300.0,78.13,78.14,78.01,78.13,10300.0
2015-03-05 12:25:00,78.14,78.18,78.09,78.09,10900.0,78.14,78.18,78.09,78.09,10900.0
2015-03-05 12:30:00,78.13,78.19,78.1,78.19,9000.0,78.13,78.19,78.1,78.19,9000.0
2015-03-05 12:35:00,78.18,78.19,78.15,78.15,8400.0,78.18,78.19,78.15,78.15,8400.0
2015-03-05 12:40:00,78.14,78.15,78.03,78.09,21400.0,78.14,78.15,78.03,78.09,21400.0
2015-03-05 12:45:00,78.09,78.11,78.05,78.09,12700.0,78.09,78.11,78.05,78.09,12700.0
2015-03-05 12:50:00,78.07,78.09,78.01,78.07,19400.0,78.07,78.09,78.01,78.07,19400.0
2015-03-05 12:55:00,78.07,78.07,77.98,78.05,29900.0,78.07,78.07,77.98,78.05,29900.0
2015-03-05 13:00:00,78.04,78.05,77.95,77.99,9300.0,78.04,78.05,77.95,77.99,9300.0
2015-03-05 13:05:00,77.98,78.07,77.97,78.07,10300.0,77.98,78.07,77.97,78.07,10300.0
2015-03-05 13:10:00,78.06,78.07,77.97,78.02,16800.0,78.06,78.07,77.97,78.02,16800.0
2015-03-05 13:15:00,78.02,78.11,78.01,78.05,18600.0,78.02,78.11,78.01,78.05,18600.0
2015-03-05 13:20:00,78.05,78.05,77.91,77.98,26300.0,78.05,78.05,77.91,77.98,26300.0
2015-03-05 13:25:00,78.0,78.05,77.92,77.92,32900.0,78.0,78.05,77.92,77.92,32900.0
2015-03-05 13:30:00,77.93,77.98,77.91,77.92,13500.0,77.93,77.98,77.91,77.92,13500.0
2015-03-05 13:35:00,77.92,78.06,77.92,78.03,10700.0,77.92,78.06,77.92,78.03,10700.0
2015-03-05 13:40:00,78.03,78.11,77.99,78.08,11100.0,78.03,78.11,77.99,78.08,11100.0
2015-03-05 13:45:00,78.09,78.23,78.09,78.23,9200.0,78.09,78.23,78.09,78.23,9200.0
2015-03-05 13:50:00,78.21,78.27,78.2,78.25,24500.0,78.21,78.27,78.2,78.25,24500.0
2015-03-05 13:55:00,78.25,78.27,78.23,78.25,13000.0,78.25,78.27,78.23,78.25,13000.0
2015-03-05 14:00:00,78.27,78.38,78.25,78.33,17700.0,78.27,78.38,78.25,78.33,17700.0
2015-03-05 14:05:00,78.33,78.35,78.29,78.29,7600.0,78.33,78.35,78.29,78.29,7600.0
2015-03-05 14:10:00,78.29,78.29,78.24,78.25,5600.0,78.29,78.29,78.24,78.25,5600.0
2015-03-05 14:15:00,78.24,78.26,78.19,78.2,10400.0,78.24,78.26,78.19,78.2,10400.0
2015-03-05 14:20:00,78.19,78.27,78.19,78.24,12000.0,78.19,78.27,78.19,78.24,12000.0
2015-03-05 14:25:00,78.22,78.23,78.18,78.18,9900.0,78.22,78.23,78.18,78.18,9900.0
2015-03-05 14:30:00,78.19,78.23,78.19,78.21,6700.0,78.19,78.23,78.19,78.21,6700.0
2015-03-05 14:35:00,78.21,78.3,78.19,78.29,22400.0,78.21,78.3,78.19,78.29,22400.0
2015-03-05 14:40:00,78.29,78.37,78.29,78.33,12200.0,78.29,78.37,78.29,78.33,12200.0
2015-03-05 14:45:00,78.33,78.33,78.3,78.3,10900.0,78.33,78.33,78.3,78.3,10900.0
2015-03-05 14:50:00,78.31,78.5,78.31,78.5,28900.0,78.31,78.5,78.31,78.5,28900.0
2015-03-05 14:55:00,78.5,78.55,78.5,78.54,18200.0,78.5,78.55,78.5,78.54,18200.0
2015-03-05 15:00:00,78.54,78.54,78.41,78.44,17000.0,78.54,78.54,78.41,78.44,17000.0
2015-03-05 15:05:00,78.45,78.45,78.37,78.39,12200.0,78.45,78.45,78.37,78.39,12200.0
2015-03-05 15:10:00,78.39,78.47,78.37,78.47,14400.0,78.39,78.47,78.37,78.47,14400.0
2015-03-05 15:15:00,78.48,78.5,78.44,78.44,13300.0,78.48,78.5,78.44,78.44,13300.0
2015-03-05 15:20:00,78.45,78.5,78.44,78.47,24200.0,78.45,78.5,78.44,78.47,24200.0
2015-03-05 15:25:00,78.48,78.52,78.47,78.52,27700.0,78.48,78.52,78.47,78.52,27700.0
2015-03-05 15:30:00,78.52,78.52,78.4,78.47,55800.0,78.52,78.52,78.4,78.47,55800.0
2015-03-05 15:35:00,78.45,78.57,78.45,78.56,29900.0,78.45,78.57,78.45,78.56,29900.0
2015-03-05 15:40:00,78.57,78.59,78.54,78.58,49900.0,78.57,78.59,78.54,78.58,49900.0
2015-03-05 15:45:00,78.57,78.67,78.57,78.62,76700.0,78.57,78.67,78.57,78.62,76700.0
2015-03-05 15:50:00,78.63,78.71,78.63,78.69,87200.0,78.63,78.71,78.63,78.69,87200.0
2015-03-05 15:55:00,78.7,78.7,78.59,78.61,91100.0,78.7,78.7,78.59,78.61,91100.0
2015-03-06 09:30:00,78.19,78.5,78.19,78.26,69800.0,78.19,78.5,78.19,78.26,69800.0
2015-03-06 09:35:00,78.22,78.5,78.2,78.2,41700.0,78.22,78.5,78.2,78.2,41700.0
2015-03-06 09:40:00,78.15,78.23,77.86,77.86,12500.0,78.15,78.23,77.86,77.86,12500.0
2015-03-06 09:45:00,77.79,77.93,77.73,77.8,18900.0,77.79,77.93,77.73,77.8,18900.0
2015-03-06 09:50:00,77.8,78.02,77.7,78.02,44200.0,77.8,78.02,77.7,78.02,44200.0
2015-03-06 09:55:00,78.02,78.19,77.99,78.03,21800.0,78.02,78.19,77.99,78.03,21800.0
2015-03-06 10:00:00,78.03,78.12,77.87,77.89,19200.0,78.03,78.12,77.87,77.89,19200.0
2015-03-06 10:05:00,77.87,77.9,77.74,77.83,30300.0,77.87,77.9,77.74,77.83,30300.0
2015-03-06 10:10:00,77.81,78.09,77.81,77.92,15100.0,77.81,78.09,77.81,77.92,15100.0
2015-03-06 10:15:00,77.89,77.9,77.79,77.87,25200.0,77.89,77.9,77.79,77.87,25200.0
2015-03-06 10:20:00,77.87,77.94,77.85,77.91,27800.0,77.87,77.94,77.85,77.91,27800.0
2015-03-06 10:25:00,77.9,78.01,77.9,78.01,14100.0,77.9,78.01,77.9,78.01,14100.0
2015-03-06 10:30:00,78.0,78.0,77.84,77.89,28600.0,78.0,78.0,77.84,77.89,28600.0
2015-03-06 10:35:00,77.9,77.92,77.78,77.83,17700.0,77.9,77.92,77.78,77.83,17700.0
2015-03-06 10:40:00,77.82,77.82,77.77,77.82,15800.0,77.82,77.82,77.77,77.82,15800.0
2015-03-06 10:45:00,77.82,77.93,77.78,77.83,17700.0,77.82,77.93,77.78,77.83,17700.0
2015-03-06 10:50:00,77.81,77.81,77.73,77.74,31200.0,77.81,77.81,77.73,77.74,31200.0
2015-03-06 10:55:00,77.74,77.84,77.73,77.83,14400.0,77.74,77.84,77.73,77.83,14400.0
2015-03-06 11:00:00,77.83,77.87,77.74,77.75,12400.0,77.83,77.87,77.74,77.75,12400.0
2015-03-06 11:05:00,77.74,77.82,77.7,77.75,33100.0,77.74,77.82,77.7,77.75,33100.0
2015-03-06 11:10:00,77.73,77.82,77.68,77.79,11600.0,77.73,77.82,77.68,77.79,11600.0
2015-03-06 11:15:00,77.76,77.79,77.64,77.65,20500.0,77.76,77.79,77.64,77.65,20500.0
2015-03-06 11:20:00,77.65,77.71,77.57,77.64,10300.0,77.65,77.71,77.57,77.64,10300.0
2015-03-06 11:25:00,77.62,77.62,77.52,77.52,11900.0,77.62,77.62,77.52,77.52,11900.0
2015-03-06 11:30:00,77.51,77.51,77.4,77.49,12700.0,77.51,77.51,77.4,77.49,12700.0
2015-03-06 11:35:00,77.49,77.53,77.42,77.47,9300.0,77.49,77.53,77.42,77.47,9300.0
2015-03-06 11:40:00,77.48,77.48,77.28,77.31,16500.0,77.48,77.48,77.28,77.31,16500.0
2015-03-06 11:45:00,77.32,77.42,77.3,77.38,9400.0,77.32,77.42,77.3,77.38,9400.0
2015-03-06 11:50:00,77.37,77.52,77.28,77.52,11800.0,77.37,77.52,77.28,77.52,11800.0
2015-03-06 11:55:00,77.49,77.52,77.41,77.47,12700.0,77.49,77.52,77.41,77.47,12700.0
2015-03-06 12:00:00,77.43,77.55,77.43,77.54,7800.0,77.43,77.55,77.43,77.54,7800.0
2015-03-06 12:05:00,77.55,77.55,77.48,77.49,9500.0,77.55,77.55,77.48,77.49,9500.0
2015-03-06 12:10:00,77.49,77.49,77.35,77.35,10000.0,77.49,77.49,77.35,77.35,10000.0
2015-03-06 12:15:00,77.38,77.38,77.17,77.17,14300.0,77.38,77.38,77.17,77.17,14300.0
2015-03-06 12:20:00,77.18,77.19,77.05,77.13,18400.0,77.18,77.19,77.05,77.13,18400.0
2015-03-06 12:25:00,77.13,77.14,77.07,77.13,9900.0,77.13,77.14,77.07,77.13,9900.0
2015-03-06 12:30:00,77.13,77.16,77.1,77.15,14700.0,77.13,77.16,77.1,77.15,14700.0
2015-03-06 12:35:00,77.15,77.17,77.11,77.17,23900.0,77.15,77.17,77.11,77.17,23900.0
2015-03-06 12:40:00,77.17,77.23,77.14,77.23,18200.0,77.17,77.23,77.14,77.23,18200.0
2015-03-06 12:45:00,77.23,77.39,77.23,77.39,19100.0,77.23,77.39,77.23,77.39,19100.0
2015-03-06 12:50:00,77.39,77.41,77.23,77.26,11800.0,77.39,77.41,77.23,77.26,11800.0
2015-03-06 12:55:00,77.26,77.34,77.22,77.33,15600.0,77.26,77.34,77.22,77.33,15600.0
2015-03-06 13:00:00,77.35,77.46,77.28,77.31,33900.0,77.35,77.46,77.28,77.31,33900.0
2015-03-06 13:05:00,77.31,77.38,77.24,77.28,17400.0,77.31,77.38,77.24,77.28,17400.0
2015-03-06 13:10:00,77.28,77.37,77.28,77.37,12000.0,77.28,77.37,77.28,77.37,12000.0
2015-03-06 13:15:00,77.37,77.39,77.29,77.31,13700.0,77.37,77.39,77.29,77.31,13700.0
2015-03-06 13:20:00,77.31,77.34,77.23,77.25,31100.0,77.31,77.34,77.23,77.25,31100.0
2015-03-06 13:25:00,77.27,77.3,77.2,77.28,14700.0,77.27,77.3,77.2,77.28,14700.0
2015-03-06 13:30:00,77.27,77.3,77.16,77.25,28500.0,77.27,77.3,77.16,77.25,28500.0
2015-03-06 13:35:00,77.23,77.29,77.2,77.28,16100.0,77.23,77.29,77.2,77.28,16100.0
2015-03-06 13:40:00,77.28,77.29,77.19,77.2,12300.0,77.28,77.29,77.19,77.2,12300.0
2015-03-06 13:45:00,77.2,77.21,77.13,77.16,30200.0,77.2,77.21,77.13,77.16,30200.0
2015-03-06 13:50:00,77.17,77.24,77.13,77.2,37400.0,77.17,77.24,77.13,77.2,37400.0
2015-03-06 13:55:00,77.2,77.29,77.18,77.29,15100.0,77.2,77.29,77.18,77.29,15100.0
2015-03-06 14:00:00,77.29,77.46,77.28,77.44,11500.0,77.29,77.46,77.28,77.44,11500.0
2015-03-06 14:05:00,77.45,77.52,77.44,77.5,7900.0,77.45,77.52,77.44,77.5,7900.0
2015-03-06 14:10:00,77.51,77.55,77.51,77.52,13100.0,77.51,77.55,77.51,77.52,13100.0
2015-03-06 14:15:00,77.52,77.57,77.51,77.54,15800.0,77.52,77.57,77.51,77.54,15800.0
2015-03-06 14:20:00,77.53,77.54,77.19,77.28,46100.0,77.53,77.54,77.19,77.28,46100.0
2015-03-06 14:25:00,77.29,77.35,77.28,77.34,7600.0,77.29,77.35,77.28,77.34,7600.0
2015-03-06 14:30:00,77.34,77.37,77.3,77.34,12600.0,77.34,77.37,77.3,77.34,12600.0
2015-03-06 14:35:00,77.34,77.36,77.23,77.25,15100.0,77.34,77.36,77.23,77.25,15100.0
2015-03-06 14:40:00,77.25,77.3,77.22,77.3,13300.0,77.25,77.3,77.22,77.3,13300.0
2015-03-06 14:45:00,77.3,77.42,77.3,77.42,15400.0,77.3,77.42,77.3,77.42,15400.0
2015-03-06 14:50:00,77.42,77.42,77.35,77.4,19400.0,77.42,77.42,77.35,77.4,19400.0
2015-03-06 14:55:00,77.4,77.43,77.38,77.43,23700.0,77.4,77.43,77.38,77.43,23700.0
2015-03-06 15:00:00,77.41,77.56,77.4,77.48,26700.0,77.41,77.56,77.4,77.48,26700.0
2015-03-06 15:05:00,77.48,77.54,77.41,77.44,16400.0,77.48,77.54,77.41,77.44,16400.0
2015-03-06 15:10:00,77.44,77.46,77.36,77.42,33300.0,77.44,77.46,77.36,77.42,33300.0
2015-03-06 15:15:00,77.42,77.49,77.41,77.49,24300.0,77.42,77.49,77.41,77.49,24300.0
2015-03-06 15:20:00,77.49,77.49,77.43,77.49,25900.0,77.49,77.49,77.43,77.49,25900.0
2015-03-06 15:25:00,77.5,77.5,77.34,77.35,32000.0,77.5,77.5,77.34,77.35,32000.0
2015-03-06 15:30:00,77.36,77.42,77.26,77.31,36900.0,77.36,77.42,77.26,77.31,36900.0
2015-03-06 15:35:00,77.31,77.38,77.28,77.35,58400.0,77.31,77.38,77.28,77.35,58400.0
2015-03-06 15:40:00,77.35,77.4,77.33,77.39,54100.0,77.35,77.4,77.33,77.39,54100.0
2015-03-06 15:45:00,77.39,77.47,77.35,77.44,60200.0,77.39,77.47,77.35,77.44,60200.0
2015-03-06 15:50:00,77.43,77.53,77.41,77.5,68700.0,77.43,77.53,77.41,77.5,68700.0
2015-03-06 15:55:00,77.51,77.58,77.46,77.56,108800.0,77.51,77.58,77.46,77.56,108800.0
2015-03-09 09:30:00,77.76,77.91,77.5,77.81,42000.0,77.76,77.91,77.5,77.81,42000.0
2015-03-09 09:35:00,77.82,77.83,77.45,77.45,16000.0,77.82,77.83,77.45,77.45,16000.0
2015-03-09 09:40:00,77.44,77.72,77.43,77.51,11600.0,77.44,77.72,77.43,77.51,11600.0
2015-03-09 09:45:00,77.5,77.69,77.45,77.68,17400.0,77.5,77.69,77.45,77.68,17400.0
2015-03-09 09:50:00,77.69,77.87,77.61,77.82,10600.0,77.69,77.87,77.61,77.82,10600.0
2015-03-09 09:55:00,77.79,77.9,77.7,77.89,15000.0,77.79,77.9,77.7,77.89,15000.0
2015-03-09 10:00:00,77.91,77.95,77.73,77.79,12300.0,77.91,77.95,77.73,77.79,12300.0
2015-03-09 10:05:00,77.8,77.9,77.79,77.82,14100.0,77.8,77.9,77.79,77.82,14100.0
2015-03-09 10:10:00,77.83,77.89,77.73,77.83,38700.0,77.83,77.89,77.73,77.83,38700.0
2015-03-09 10:15:00,77.84,77.85,77.71,77.81,26300.0,77.84,77.85,77.71,77.81,26300.0
2015-03-09 10:20:00,77.82,78.04,77.79,78.0,27100.0,77.82,78.04,77.79,78.0,27100.0
2015-03-09 10:25:00,78.0,78.0,77.77,77.82,39700.0,78.0,78.0,77.77,77.82,39700.0
2015-03-09 10:30:00,77.82,77.95,77.78,77.92,21100.0,77.82,77.95,77.78,77.92,21100.0
2015-03-09 10:35:00,77.94,77.99,77.89,77.92,21200.0,77.94,77.99,77.89,77.92,21200.0
2015-03-09 10:40:00,77.89,78.0,77.87,77.94,19500.0,77.89,78.0,77.87,77.94,19500.0
2015-03-09 10:45:00,77.93,78.05,77.91,77.99,24700.0,77.93,78.05,77.91,77.99,24700.0
2015-03-09 10:50:00,77.98,78.04,77.91,78.0,24000.0,77.98,78.04,77.91,78.0,24000.0
2015-03-09 10:55:00,78.0,78.01,77.89,77.95,27700.0,78.0,78.01,77.89,77.95,27700.0
2015-03-09 11:00:00,77.95,78.05,77.92,78.0,51700.0,77.95,78.05,77.92,78.0,51700.0
2015-03-09 11:05:00,77.99,78.05,77.89,77.96,22400.0,77.99,78.05,77.89,77.96,22400.0
2015-03-09 11:10:00,77.95,77.97,77.89,77.92,20400.0,77.95,77.97,77.89,77.92,20400.0
2015-03-09 11:15:00,77.93,78.1,77.93,78.02,17700.0,77.93,78.1,77.93,78.02,17700.0
2015-03-09 11:20:00,78.04,78.05,77.88,77.98,13900.0,78.04,78.05,77.88,77.98,13900.0
2015-03-09 11:25:00,78.0,78.23,77.98,78.2,19800.0,78.0,78.23,77.98,78.2,19800.0
2015-03-09 11:30:00,78.2,78.24,78.17,78.2,12400.0,78.2,78.24,78.17,78.2,12400.0
2015-03-09 11:35:00,78.2,78.22,78.08,78.08,11800.0,78.2,78.22,78.08,78.08,11800.0
2015-03-09 11:40:00,78.1,78.18,78.07,78.1,8800.0,78.1,78.18,78.07,78.1,8800.0
2015-03-09 11:45:00,78.1,78.11,78.0,78.07,11300.0,78.1,78.11,78.0,78.07,11300.0
2015-03-09 11:50:00,78.08,78.08,77.93,78.0,14800.0,78.08,78.08,77.93,78.0,14800.0
2015-03-09 11:55:00,77.98,78.02,77.95,77.98,6500.0,77.98,78.02,77.95,77.98,6500.0
2015-03-09 12:00:00,77.96,77.99,77.85,77.91,14800.0,77.96,77.99,77.85,77.91,14800.0
2015-03-09 12:05:00,77.9,77.93,77.81,77.83,9300.0,77.9,77.93,77.81,77.83,9300.0
2015-03-09 12:10:00,77.84,77.89,77.8,77.84,8400.0,77.84,77.89,77.8,77.84,8400.0
2015-03-09 12:15:00,77.8,77.84,77.72,77.81,20700.0,77.8,77.84,77.72,77.81,20700.0
2015-03-09 12:20:00,77.82,77.86,77.78,77.85,14700.0,77.82,77.86,77.78,77.85,14700.0
2015-03-09 12:25:00,77.84,77.84,77.58,77.6,89600.0,77.84,77.84,77.58,77.6,89600.0
2015-03-09 12:30:00,77.62,77.78,77.62,77.71,29600.0,77.62,77.78,77.62,77.71,29600.0
2015-03-09 12:35:00,77.71,77.83,77.71,77.83,25000.0,77.71,77.83,77.71,77.83,25000.0
2015-03-09 12:40:00,77.83,77.89,77.81,77.84,19700.0,77.83,77.89,77.81,77.84,19700.0
2015-03-09 12:45:00,77.85,77.88,77.81,77.88,13500.0,77.85,77.88,77.81,77.88,13500.0
2015-03-09 12:50:00,77.88,77.93,77.86,77.87,18600.0,77.88,77.93,77.86,77.87,18600.0
2015-03-09 12:55:00,77.87,77.91,77.86,77.91,7600.0,77.87,77.91,77.86,77.91,7600.0
2015-03-09 13:00:00,77.91,77.91,77.83,77.83,12200.0,77.91,77.91,77.83,77.83,12200.0
2015-03-09 13:05:00,77.81,77.86,77.8,77.84,14900.0,77.81,77.86,77.8,77.84,14900.0
2015-03-09 13:10:00,77.85,77.94,77.85,77.93,24000.0,77.85,77.94,77.85,77.93,24000.0
2015-03-09 13:15:00,77.94,77.95,77.84,77.87,11800.0,77.94,77.95,77.84,77.87,11800.0
2015-03-09 13:20:00,77.86,77.89,77.82,77.84,5000.0,77.86,77.89,77.82,77.84,5000.0
2015-03-09 13:25:00,77.83,77.91,77.79,77.91,9000.0,77.83,77.91,77.79,77.91,9000.0
2015-03-09 13:30:00,77.92,77.98,77.89,77.89,4000.0,77.92,77.98,77.89,77.89,4000.0
2015-03-09 13:35:00,77.91,77.92,77.84,77.91,10000.0,77.91,77.92,77.84,77.91,10000.0
2015-03-09 13:40:00,77.92,77.99,77.92,77.97,9000.0,77.92,77.99,77.92,77.97,9000.0
2015-03-09 13:45:00,77.98,78.0,77.95,77.95,4400.0,77.98,78.0,77.95,77.95,4400.0
2015-03-09 13:50:00,77.96,78.04,77.96,78.01,10000.0,77.96,78.04,77.96,78.01,10000.0
2015-03-09 13:55:00,78.01,78.03,78.0,78.02,12000.0,78.01,78.03,78.0,78.02,12000.0
2015-03-09 14:00:00,78.02,78.05,77.95,77.96,15100.0,78.02,78.05,77.95,77.96,15100.0
2015-03-09 14:05:00,77.95,77.96,77.86,77.88,9300.0,77.95,77.96,77.86,77.88,9300.0
2015-03-09 14:10:00,77.85,77.89,77.82,77.83,11000.0,77.85,77.89,77.82,77.83,11000.0
2015-03-09 14:15:00,77.84,77.91,77.82,77.87,8900.0,77.84,77.91,77.82,77.87,8900.0
2015-03-09 14:20:00,77.88,77.9,77.84,77.86,8000.0,77.88,77.9,77.84,77.86,8000.0
2015-03-09 14:25:00,77.85,78.12,77.8,78.09,57100.0,77.85,78.12,77.8,78.09,57100.0
2015-03-09 14:30:00,78.09,78.09,78.01,78.06,37800.0,78.09,78.09,78.01,78.06,37800.0
2015-03-09 14:35:00,78.06,78.09,77.97,77.98,13900.0,78.06,78.09,77.97,77.98,13900.0
2015-03-09 14:40:00,77.99,78.07,77.95,78.07,18400.0,77.99,78.07,77.95,78.07,18400.0
2015-03-09 14:45:00,78.05,78.09,78.02,78.08,8000.0,78.05,78.09,78.02,78.08,8000.0
2015-03-09 14:50:00,78.09,78.17,78.09,78.09,10500.0,78.09,78.17,78.09,78.09,10500.0
2015-03-09 14:55:00,78.09,78.13,78.04,78.04,16600.0,78.09,78.13,78.04,78.04,16600.0
2015-03-09 15:00:00,78.05,78.1,78.01,78.04,12100.0,78.05,78.1,78.01,78.04,12100.0
2015-03-09 15:05:00,78.03,78.06,78.0,78.05,11100.0,78.03,78.06,78.0,78.05,11100.0
2015-03-09 15:10:00,78.07,78.07,78.0,78.05,37500.0,78.07,78.07,78.0,78.05,37500.0
2015-03-09 15:15:00,78.04,78.04,77.97,77.99,13000.0,78.04,78.04,77.97,77.99,13000.0
2015-03-09 15:20:00,77.98,78.06,77.98,78.03,15400.0,77.98,78.06,77.98,78.03,15400.0
2015-03-09 15:25:00,78.01,78.09,77.98,78.06,18300.0,78.01,78.09,77.98,78.06,18300.0
2015-03-09 15:30:00,78.06,78.17,78.05,78.15,21700.0,78.06,78.17,78.05,78.15,21700.0
2015-03-09 15:35:00,78.13,78.17,78.07,78.08,25600.0,78.13,78.17,78.07,78.08,25600.0
2015-03-09 15:40:00,78.09,78.15,78.04,78.05,29400.0,78.09,78.15,78.04,78.05,29400.0
2015-03-09 15:45:00,78.06,78.14,78.06,78.1,30400.0,78.06,78.14,78.06,78.1,30400.0
2015-03-09 15:50:00,78.11,78.13,78.01,78.06,48700.0,78.11,78.13,78.01,78.06,48700.0
2015-03-09 15:55:00,78.06,78.06,77.92,77.94,75100.0,78.06,78.06,77.92,77.94,75100.0
2015-03-10 09:30:00,77.25,77.29,76.9,77.12,46000.0,77.25,77.29,76.9,77.12,46000.0
2015-03-10 09:35:00,77.18,77.29,77.02,77.1,24100.0,77.18,77.29,77.02,77.1,24100.0
2015-03-10 09:40:00,77.11,77.28,77.0,77.0,8500.0,77.11,77.28,77.0,77.0,8500.0
2015-03-10 09:45:00,76.96,77.02,76.85,76.91,79400.0,76.96,77.02,76.85,76.91,79400.0
2015-03-10 09:50:00,76.91,77.0,76.74,76.86,21400.0,76.91,77.0,76.74,76.86,21400.0
2015-03-10 09:55:00,76.84,76.9,76.59,76.61,14000.0,76.84,76.9,76.59,76.61,14000.0
2015-03-10 10:00:00,76.58,76.8,76.55,76.72,14700.0,76.58,76.8,76.55,76.72,14700.0
2015-03-10 10:05:00,76.7,76.74,76.53,76.58,23200.0,76.7,76.74,76.53,76.58,23200.0
2015-03-10 10:10:00,76.61,76.62,76.41,76.44,24800.0,76.61,76.62,76.41,76.44,24800.0
2015-03-10 10:15:00,76.45,76.45,76.23,76.34,33900.0,76.45,76.45,76.23,76.34,33900.0
2015-03-10 10:20:00,76.37,76.55,76.34,76.52,71900.0,76.37,76.55,76.34,76.52,71900.0
2015-03-10 10:25:00,76.53,76.67,76.48,76.58,31400.0,76.53,76.67,76.48,76.58,31400.0
2015-03-10 10:30:00,76.58,76.58,76.3,76.33,42900.0,76.58,76.58,76.3,76.33,42900.0
2015-03-10 10:35:00,76.28,76.32,76.13,76.24,33000.0,76.28,76.32,76.13,76.24,33000.0
2015-03-10 10:40:00,76.24,76.28,76.13,76.13,30200.0,76.24,76.28,76.13,76.13,30200.0
2015-03-10 10:45:00,76.15,76.16,76.07,76.1,34900.0,76.15,76.16,76.07,76.1,34900.0
2015-03-10 10:50:00,76.09,76.3,76.09,76.28,32200.0,76.09,76.3,76.09,76.28,32200.0
2015-03-10 10:55:00,76.29,76.39,76.21,76.31,22400.0,76.29,76.39,76.21,76.31,22400.0
2015-03-10 11:00:00,76.3,76.44,76.29,76.42,23000.0,76.3,76.44,76.29,76.42,23000.0
2015-03-10 11:05:00,76.43,76.46,76.36,76.39,20800.0,76.43,76.46,76.36,76.39,20800.0
2015-03-10 11:10:00,76.38,76.53,76.35,76.5,26600.0,76.38,76.53,76.35,76.5,26600.0
2015-03-10 11:15:00,76.51,76.53,76.45,76.5,17300.0,76.51,76.53,76.45,76.5,17300.0
2015-03-10 11:20:00,76.51,76.63,76.51,76.51,10300.0,76.51,76.63,76.51,76.51,10300.0
2015-03-10 11:25:00,76.51,76.57,76.48,76.51,13900.0,76.51,76.57,76.48,76.51,13900.0
2015-03-10 11:30:00,76.5,76.55,76.45,76.45,17700.0,76.5,76.55,76.45,76.45,17700.0
2015-03-10 11:35:00,76.46,76.51,76.44,76.5,20000.0,76.46,76.51,76.44,76.5,20000.0
2015-03-10 11:40:00,76.49,76.49,76.36,76.44,19200.0,76.49,76.49,76.36,76.44,19200.0
2015-03-10 11:45:00,76.41,76.51,76.38,76.44,95000.0,76.41,76.51,76.38,76.44,95000.0
2015-03-10 11:50:00,76.45,76.54,76.41,76.46,11900.0,76.45,76.54,76.41,76.46,11900.0
2015-03-10 11:55:00,76.46,76.5,76.32,76.33,9200.0,76.46,76.5,76.32,76.33,9200.0
2015-03-10 12:00:00,76.31,76.37,76.27,76.37,11200.0,76.31,76.37,76.27,76.37,11200.0
2015-03-10 12:05:00,76.38,76.4,76.28,76.39,17800.0,76.38,76.4,76.28,76.39,17800.0
2015-03-10 12:10:00,76.39,76.5,76.38,76.48,6400.0,76.39,76.5,76.38,76.48,6400.0
2015-03-10 12:15:00,76.46,76.48,76.38,76.41,10800.0,76.46,76.48,76.38,76.41,10800.0
2015-03-10 12:20:00,76.4,76.43,76.3,76.31,11700.0,76.4,76.43,76.3,76.31,11700.0
2015-03-10 12:25:00,76.31,76.35,76.25,76.3,10900.0,76.31,76.35,76.25,76.3,10900.0
2015-03-10 12:30:00,76.28,76.33,76.23,76.23,11000.0,76.28,76.33,76.23,76.23,11000.0
2015-03-10 12:35:00,76.23,76.43,76.23,76.43,5900.0,76.23,76.43,76.23,76.43,5900.0
2015-03-10 12:40:00,76.43,76.46,76.36,76.37,10500.0,76.43,76.46,76.36,76.37,10500.0
2015-03-10 12:45:00,76.37,76.44,76.29,76.39,8400.0,76.37,76.44,76.29,76.39,8400.0
2015-03-10 12:50:00,76.38,76.39,76.34,76.34,7900.0,76.38,76.39,76.34,76.34,7900.0
2015-03-10 12:55:00,76.33,76.45,76.33,76.33,8100.0,76.33,76.45,76.33,76.33,8100.0
2015-03-10 13:00:00,76.32,76.34,76.26,76.26,10800.0,76.32,76.34,76.26,76.26,10800.0
2015-03-10 13:05:00,76.24,76.27,76.17,76.19,15600.0,76.24,76.27,76.17,76.19,15600.0
2015-03-10 13:10:00,76.19,76.27,76.14,76.24,17600.0,76.19,76.27,76.14,76.24,17600.0
2015-03-10 13:15:00,76.23,76.35,76.23,76.35,13100.0,76.23,76.35,76.23,76.35,13100.0
2015-03-10 13:20:00,76.34,76.46,76.34,76.38,10500.0,76.34,76.46,76.34,76.38,10500.0
2015-03-10 13:25:00,76.37,76.38,76.26,76.26,19000.0,76.37,76.38,76.26,76.26,19000.0
2015-03-10 13:30:00,76.26,76.28,76.15,76.17,78300.0,76.26,76.28,76.15,76.17,78300.0
2015-03-10 13:35:00,76.16,76.17,76.13,76.14,16600.0,76.16,76.17,76.13,76.14,16600.0
2015-03-10 13:40:00,76.14,76.2,76.13,76.18,10200.0,76.14,76.2,76.13,76.18,10200.0
2015-03-10 13:45:00,76.17,76.27,76.17,76.21,26400.0,76.17,76.27,76.17,76.21,26400.0
2015-03-10 13:50:00,76.2,76.24,76.19,76.23,21700.0,76.2,76.24,76.19,76.23,21700.0
2015-03-10 13:55:00,76.23,76.27,76.23,76.26,27800.0,76.23,76.27,76.23,76.26,27800.0
2015-03-10 14:00:00,76.28,76.33,76.23,76.33,20300.0,76.28,76.33,76.23,76.33,20300.0
2015-03-10 14:05:00,76.32,76.38,76.3,76.35,15100.0,76.32,76.38,76.3,76.35,15100.0
2015-03-10 14:10:00,76.35,76.37,76.25,76.28,40900.0,76.35,76.37,76.25,76.28,40900.0
2015-03-10 14:15:00,76.27,76.34,76.27,76.3,41200.0,76.27,76.34,76.27,76.3,41200.0
2015-03-10 14:20:00,76.3,76.3,76.18,76.18,64600.0,76.3,76.3,76.18,76.18,64600.0
2015-03-10 14:25:00,76.17,76.18,76.11,76.12,20300.0,76.17,76.18,76.11,76.12,20300.0
2015-03-10 14:30:00,76.14,76.21,76.1,76.17,13300.0,76.14,76.21,76.1,76.17,13300.0
2015-03-10 14:35:00,76.17,76.2,76.13,76.18,11100.0,76.17,76.2,76.13,76.18,11100.0
2015-03-10 14:40:00,76.17,76.23,76.12,76.23,14800.0,76.17,76.23,76.12,76.23,14800.0
2015-03-10 14:45:00,76.24,76.24,76.15,76.16,16800.0,76.24,76.24,76.15,76.16,16800.0
2015-03-10 14:50:00,76.17,76.22,76.11,76.13,12300.0,76.17,76.22,76.11,76.13,12300.0
2015-03-10 14:55:00,76.13,76.13,76.04,76.08,10200.0,76.13,76.13,76.04,76.08,10200.0
2015-03-10 15:00:00,76.09,76.16,76.05,76.09,16600.0,76.09,76.16,76.05,76.09,16600.0
2015-03-10 15:05:00,76.08,76.16,76.05,76.11,16100.0,76.08,76.16,76.05,76.11,16100.0
2015-03-10 15:10:00,76.11,76.16,76.07,76.11,22700.0,76.11,76.16,76.07,76.11,22700.0
2015-03-10 15:15:00,76.09,76.2,76.05,76.2,18400.0,76.09,76.2,76.05,76.2,18400.0
2015-03-10 15:20:00,76.2,76.27,76.2,76.25,20700.0,76.2,76.27,76.2,76.25,20700.0
2015-03-10 15:25:00,76.28,76.28,76.12,76.15,26200.0,76.28,76.28,76.12,76.15,26200.0
2015-03-10 15:30:00,76.16,76.17,76.09,76.11,26700.0,76.16,76.17,76.09,76.11,26700.0
2015-03-10 15:35:00,76.09,76.16,76.08,76.12,19500.0,76.09,76.16,76.08,76.12,19500.0
2015-03-10 15:40:00,76.14,76.19,76.1,76.14,35600.0,76.14,76.19,76.1,76.14,35600.0
2015-03-10 15:45:00,76.14,76.21,76.1,76.18,48100.0,76.14,76.21,76.1,76.18,48100.0
2015-03-10 15:50:00,76.17,76.17,76.09,76.11,80300.0,76.17,76.17,76.09,76.11,80300.0
2015-03-10 15:55:00,76.11,76.12,75.99,75.99,137400.0,76.11,76.12,75.99,75.99,137400.0
2015-03-11 09:30:00,75.91,76.21,75.86,76.1,83600.0,75.91,76.21,75.86,76.1,83600.0
2015-03-11 09:35:00,76.16,76.23,76.07,76.2,46500.0,76.16,76.23,76.07,76.2,46500.0
2015-03-11 09:40:00,76.23,76.65,76.23,76.64,15300.0,76.23,76.65,76.23,76.64,15300.0
2015-03-11 09:45:00,76.66,76.77,76.59,76.7,13000.0,76.66,76.77,76.59,76.7,13000.0
2015-03-11 09:50:00,76.69,76.77,76.61,76.7,10600.0,76.69,76.77,76.61,76.7,10600.0
2015-03-11 09:55:00,76.7,76.78,76.68,76.75,11200.0,76.7,76.78,76.68,76.75,11200.0
2015-03-11 10:00:00,76.77,76.78,76.54,76.58,11700.0,76.77,76.78,76.54,76.58,11700.0
2015-03-11 10:05:00,76.6,76.73,76.6,76.68,7800.0,76.6,76.73,76.6,76.68,7800.0
2015-03-11 10:10:00,76.68,76.69,76.45,76.48,8800.0,76.68,76.69,76.45,76.48,8800.0
2015-03-11 10:15:00,76.48,76.48,76.22,76.25,13200.0,76.48,76.48,76.22,76.25,13200.0
2015-03-11 10:20:00,76.24,76.38,76.19,76.36,12200.0,76.24,76.38,76.19,76.36,12200.0
2015-03-11 10:25:00,76.36,76.42,76.32,76.34,13400.0,76.36,76.42,76.32,76.34,13400.0
2015-03-11 10:30:00,76.35,76.35,76.08,76.11,24100.0,76.35,76.35,76.08,76.11,24100.0
2015-03-11 10:35:00,76.1,76.22,76.05,76.16,7800.0,76.1,76.22,76.05,76.16,7800.0
2015-03-11 10:40:00,76.19,76.22,75.99,75.99,7200.0,76.19,76.22,75.99,75.99,7200.0
2015-03-11 10:45:00,76.0,76.05,75.9,75.93,12900.0,76.0,76.05,75.9,75.93,12900.0
2015-03-11 10:50:00,75.92,76.03,75.88,75.97,14300.0,75.92,76.03,75.88,75.97,14300.0
2015-03-11 10:55:00,75.97,76.03,75.93,76.02,8600.0,75.97,76.03,75.93,76.02,8600.0
2015-03-11 11:00:00,76.0,76.16,76.0,76.06,15200.0,76.0,76.16,76.0,76.06,15200.0
2015-03-11 11:05:00,76.05,76.05,75.92,75.98,10700.0,76.05,76.05,75.92,75.98,10700.0
2015-03-11 11:10:00,76.0,76.21,75.98,76.08,35200.0,76.0,76.21,75.98,76.08,35200.0
2015-03-11 11:15:00,76.08,76.09,76.01,76.01,13400.0,76.08,76.09,76.01,76.01,13400.0
2015-03-11 11:20:00,76.01,76.04,75.97,75.97,11700.0,76.01,76.04,75.97,75.97,11700.0
2015-03-11 11:25:00,75.97,76.19,75.96,76.19,12200.0,75.97,76.19,75.96,76.19,12200.0
2015-03-11 11:30:00,76.19,76.32,76.17,76.3,11300.0,76.19,76.32,76.17,76.3,11300.0
2015-03-11 11:35:00,76.29,76.29,76.19,76.19,6900.0,76.29,76.29,76.19,76.19,6900.0
2015-03-11 11:40:00,76.18,76.27,76.17,76.17,6200.0,76.18,76.27,76.17,76.17,6200.0
2015-03-11 11:45:00,76.14,76.21,76.11,76.14,39500.0,76.14,76.21,76.11,76.14,39500.0
2015-03-11 11:50:00,76.15,76.2,76.07,76.16,20200.0,76.15,76.2,76.07,76.16,20200.0
2015-03-11 11:55:00,76.15,76.31,76.15,76.27,14500.0,76.15,76.31,76.15,76.27,14500.0
2015-03-11 12:00:00,76.26,76.28,76.21,76.24,7100.0,76.26,76.28,76.21,76.24,7100.0
2015-03-11 12:05:00,76.22,76.22,76.16,76.18,9500.0,76.22,76.22,76.16,76.18,9500.0
2015-03-11 12:10:00,76.17,76.26,76.17,76.24,4600.0,76.17,76.26,76.17,76.24,4600.0
2015-03-11 12:15:00,76.27,76.33,76.24,76.31,5600.0,76.27,76.33,76.24,76.31,5600.0
2015-03-11 12:20:00,76.3,76.31,76.1,76.1,5400.0,76.3,76.31,76.1,76.1,5400.0
2015-03-11 12:25:00,76.12,76.12,76.04,76.1,14200.0,76.12,76.12,76.04,76.1,14200.0
2015-03-11 12:30:00,76.13,76.15,76.08,76.15,4700.0,76.13,76.15,76.08,76.15,4700.0
2015-03-11 12:35:00,76.14,76.25,76.12,76.25,4200.0,76.14,76.25,76.12,76.25,4200.0
2015-03-11 12:40:00,76.27,76.27,76.18,76.2,5800.0,76.27,76.27,76.18,76.2,5800.0
2015-03-11 12:45:00,76.22,76.25,76.14,76.14,6700.0,76.22,76.25,76.14,76.14,6700.0
2015-03-11 12:50:00,76.18,76.24,76.15,76.2,7900.0,76.18,76.24,76.15,76.2,7900.0
2015-03-11 12:55:00,76.2,76.2,76.07,76.11,8900.0,76.2,76.2,76.07,76.11,8900.0
2015-03-11 13:00:00,76.11,76.13,76.03,76.03,5900.0,76.11,76.13,76.03,76.03,5900.0
2015-03-11 13:05:00,76.03,76.07,75.98,76.06,8600.0,76.03,76.07,75.98,76.06,8600.0
2015-03-11 13:10:00,76.05,76.05,76.0,76.03,5200.0,76.05,76.05,76.0,76.03,5200.0
2015-03-11 13:15:00,76.03,76.07,75.95,75.97,6200.0,76.03,76.07,75.95,75.97,6200.0
2015-03-11 13:20:00,75.97,76.0,75.94,76.0,4900.0,75.97,76.0,75.94,76.0,4900.0
2015-03-11 13:25:00,76.0,76.03,75.98,75.99,11500.0,76.0,76.03,75.98,75.99,11500.0
2015-03-11 13:30:00,75.99,76.0,75.91,75.94,15100.0,75.99,76.0,75.91,75.94,15100.0
2015-03-11 13:35:00,75.94,75.98,75.91,75.97,5300.0,75.94,75.98,75.91,75.97,5300.0
2015-03-11 13:40:00,75.96,75.96,75.82,75.86,9800.0,75.96,75.96,75.82,75.86,9800.0
2015-03-11 13:45:00,75.85,75.85,75.69,75.69,11300.0,75.85,75.85,75.69,75.69,11300.0
2015-03-11 13:50:00,75.68,75.8,75.68,75.78,8800.0,75.68,75.8,75.68,75.78,8800.0
2015-03-11 13:55:00,75.79,75.87,75.77,75.84,6600.0,75.79,75.87,75.77,75.84,6600.0
2015-03-11 14:00:00,75.83,75.84,75.77,75.83,7300.0,75.83,75.84,75.77,75.83,7300.0
2015-03-11 14:05:00,75.84,75.96,75.84,75.94,5900.0,75.84,75.96,75.84,75.94,5900.0
2015-03-11 14:10:00,75.95,75.95,75.9,75.91,4700.0,75.95,75.95,75.9,75.91,4700.0
2015-03-11 14:15:00,75.91,76.1,75.9,76.03,37800.0,75.91,76.1,75.9,76.03,37800.0
2015-03-11 14:20:00,76.03,76.07,76.0,76.05,6800.0,76.03,76.07,76.0,76.05,6800.0
2015-03-11 14:25:00,76.06,76.1,75.99,76.08,14500.0,76.06,76.1,75.99,76.08,14500.0
2015-03-11 14:30:00,76.06,76.1,75.94,75.99,20900.0,76.06,76.1,75.94,75.99,20900.0
2015-03-11 14:35:00,75.98,76.08,75.93,76.03,8700.0,75.98,76.08,75.93,76.03,8700.0
2015-03-11 14:40:00,76.02,76.02,75.91,75.97,9400.0,76.02,76.02,75.91,75.97,9400.0
2015-03-11 14:45:00,75.95,76.08,75.95,76.01,10200.0,75.95,76.08,75.95,76.01,10200.0
2015-03-11 14:50:00,76.01,76.08,76.01,76.02,5800.0,76.01,76.08,76.01,76.02,5800.0
2015-03-11 14:55:00,76.03,76.14,75.99,76.13,6000.0,76.03,76.14,75.99,76.13,6000.0
2015-03-11 15:00:00,76.12,76.12,76.02,76.09,14300.0,76.12,76.12,76.02,76.09,14300.0
2015-03-11 15:05:00,76.08,76.14,76.03,76.09,19500.0,76.08,76.14,76.03,76.09,19500.0
2015-03-11 15:10:00,76.09,76.15,76.09,76.15,38200.0,76.09,76.15,76.09,76.15,38200.0
2015-03-11 15:15:00,76.15,76.2,76.13,76.17,26200.0,76.15,76.2,76.13,76.17,26200.0
2015-03-11 15:20:00,76.17,76.17,76.08,76.11,41500.0,76.17,76.17,76.08,76.11,41500.0
2015-03-11 15:25:00,76.1,76.14,76.05,76.06,32700.0,76.1,76.14,76.05,76.06,32700.0
2015-03-11 15:30:00,76.05,76.07,75.93,75.99,35000.0,76.05,76.07,75.93,75.99,35000.0
2015-03-11 15:35:00,75.98,76.04,75.94,76.04,29600.0,75.98,76.04,75.94,76.04,29600.0
2015-03-11 15:40:00,76.05,76.14,75.96,76.14,30800.0,76.05,76.14,75.96,76.14,30800.0
2015-03-11 15:45:00,76.14,76.16,76.02,76.05,30400.0,76.14,76.16,76.02,76.05,30400.0
2015-03-11 15:50:00,76.05,76.08,75.96,76.01,86500.0,76.05,76.08,75.96,76.01,86500.0
2015-03-11 15:55:00,76.0,76.09,76.0,76.01,85600.0,76.0,76.09,76.0,76.01,85600.0
2015-03-12 09:30:00,76.14,76.35,75.97,76.35,41800.0,76.14,76.35,75.97,76.35,41800.0
2015-03-12 09:35:00,76.41,76.45,76.17,76.17,9600.0,76.41,76.45,76.17,76.17,9600.0
2015-03-12 09:40:00,76.17,76.4,76.07,76.4,6800.0,76.17,76.4,76.07,76.4,6800.0
2015-03-12 09:45:00,76.38,76.39,76.17,76.34,7400.0,76.38,76.39,76.17,76.34,7400.0
2015-03-12 09:50:00,76.34,76.4,76.24,76.33,27000.0,76.34,76.4,76.24,76.33,27000.0
2015-03-12 09:55:00,76.32,76.34,76.26,76.34,10400.0,76.32,76.34,76.26,76.34,10400.0
2015-03-12 10:00:00,76.31,76.35,76.18,76.34,8900.0,76.31,76.35,76.18,76.34,8900.0
2015-03-12 10:05:00,76.34,76.39,76.31,76.32,15300.0,76.34,76.39,76.31,76.32,15300.0
2015-03-12 10:10:00,76.3,76.42,76.3,76.35,10700.0,76.3,76.42,76.3,76.35,10700.0
2015-03-12 10:15:00,76.34,76.49,76.34,76.38,18500.0,76.34,76.49,76.34,76.38,18500.0
2015-03-12 10:20:00,76.41,76.63,76.41,76.61,15300.0,76.41,76.63,76.41,76.61,15300.0
2015-03-12 10:25:00,76.61,76.65,76.53,76.53,14200.0,76.61,76.65,76.53,76.53,14200.0
2015-03-12 10:30:00,76.53,76.56,76.5,76.52,35700.0,76.53,76.56,76.5,76.52,35700.0
2015-03-12 10:35:00,76.51,76.51,76.46,76.51,20800.0,76.51,76.51,76.46,76.51,20800.0
2015-03-12 10:40:00,76.51,76.56,76.44,76.46,17300.0,76.51,76.56,76.44,76.46,17300.0
2015-03-12 10:45:00,76.47,76.47,76.35,76.37,18200.0,76.47,76.47,76.35,76.37,18200.0
2015-03-12 10:50:00,76.37,76.43,76.36,76.41,5400.0,76.37,76.43,76.36,76.41,5400.0
2015-03-12 10:55:00,76.43,76.54,76.42,76.48,7800.0,76.43,76.54,76.42,76.48,7800.0
2015-03-12 11:00:00,76.49,76.52,76.45,76.48,5800.0,76.49,76.52,76.45,76.48,5800.0
2015-03-12 11:05:00,76.48,76.5,76.41,76.42,16100.0,76.48,76.5,76.41,76.42,16100.0
2015-03-12 11:10:00,76.42,76.47,76.4,76.47,12300.0,76.42,76.47,76.4,76.47,12300.0
2015-03-12 11:15:00,76.47,76.56,76.46,76.55,14500.0,76.47,76.56,76.46,76.55,14500.0
2015-03-12 11:20:00,76.54,76.67,76.52,76.66,21200.0,76.54,76.67,76.52,76.66,21200.0
2015-03-12 11:25:00,76.65,76.65,76.59,76.6,9500.0,76.65,76.65,76.59,76.6,9500.0
2015-03-12 11:30:00,76.61,76.64,76.59,76.6,5300.0,76.61,76.64,76.59,76.6,5300.0
2015-03-12 11:35:00,76.61,76.65,76.58,76.65,4200.0,76.61,76.65,76.58,76.65,4200.0
2015-03-12 11:40:00,76.66,76.69,76.61,76.61,4300.0,76.66,76.69,76.61,76.61,4300.0
2015-03-12 11:45:00,76.64,76.7,76.64,76.64,10100.0,76.64,76.7,76.64,76.64,10100.0
2015-03-12 11:50:00,76.65,76.73,76.65,76.69,4700.0,76.65,76.73,76.65,76.69,4700.0
2015-03-12 11:55:00,76.68,76.75,76.68,76.7,6200.0,76.68,76.75,76.68,76.7,6200.0
2015-03-12 12:00:00,76.69,76.69,76.58,76.63,5800.0,76.69,76.69,76.58,76.63,5800.0
2015-03-12 12:05:00,76.65,76.67,76.63,76.65,2300.0,76.65,76.67,76.63,76.65,2300.0
2015-03-12 12:10:00,76.63,76.66,76.61,76.66,4100.0,76.63,76.66,76.61,76.66,4100.0
2015-03-12 12:15:00,76.68,76.77,76.68,76.74,6700.0,76.68,76.77,76.68,76.74,6700.0
2015-03-12 12:20:00,76.77,76.77,76.66,76.67,4800.0,76.77,76.77,76.66,76.67,4800.0
2015-03-12 12:25:00,76.68,76.8,76.68,76.77,15700.0,76.68,76.8,76.68,76.77,15700.0
2015-03-12 12:30:00,76.78,76.83,76.77,76.83,19000.0,76.78,76.83,76.77,76.83,19000.0
2015-03-12 12:35:00,76.83,76.83,76.75,76.8,12500.0,76.83,76.83,76.75,76.8,12500.0
2015-03-12 12:40:00,76.81,76.81,76.71,76.71,3400.0,76.81,76.81,76.71,76.71,3400.0
2015-03-12 12:45:00,76.73,76.8,76.71,76.8,7900.0,76.73,76.8,76.71,76.8,7900.0
2015-03-12 12:50:00,76.78,76.86,76.78,76.84,7100.0,76.78,76.86,76.78,76.84,7100.0
2015-03-12 12:55:00,76.84,76.86,76.81,76.86,6200.0,76.84,76.86,76.81,76.86,6200.0
2015-03-12 13:00:00,76.86,76.88,76.84,76.86,17000.0,76.86,76.88,76.84,76.86,17000.0
2015-03-12 13:05:00,76.86,76.94,76.86,76.92,9900.0,76.86,76.94,76.86,76.92,9900.0
2015-03-12 13:10:00,76.94,76.94,76.89,76.89,5400.0,76.94,76.94,76.89,76.89,5400.0
2015-03-12 13:15:00,76.89,76.95,76.89,76.91,8500.0,76.89,76.95,76.89,76.91,8500.0
2015-03-12 13:20:00,76.91,76.91,76.82,76.83,4600.0,76.91,76.91,76.82,76.83,4600.0
2015-03-12 13:25:00,76.81,76.82,76.78,76.8,6500.0,76.81,76.82,76.78,76.8,6500.0
2015-03-12 13:30:00,76.81,76.82,76.77,76.82,11700.0,76.81,76.82,76.77,76.82,11700.0
2015-03-12 13:35:00,76.86,76.88,76.83,76.83,2600.0,76.86,76.88,76.83,76.83,2600.0
2015-03-12 13:40:00,76.81,76.85,76.79,76.85,12400.0,76.81,76.85,76.79,76.85,12400.0
2015-03-12 13:45:00,76.86,76.86,76.8,76.8,10800.0,76.86,76.86,76.8,76.8,10800.0
2015-03-12 13:50:00,76.81,76.84,76.78,76.84,11900.0,76.81,76.84,76.78,76.84,11900.0
2015-03-12 13:55:00,76.84,76.93,76.83,76.83,7100.0,76.84,76.93,76.83,76.83,7100.0
2015-03-12 14:00:00,76.83,76.87,76.8,76.85,9200.0,76.83,76.87,76.8,76.85,9200.0
2015-03-12 14:05:00,76.83,76.86,76.8,76.81,10000.0,76.83,76.86,76.8,76.81,10000.0
2015-03-12 14:10:00,76.8,76.83,76.8,76.8,14000.0,76.8,76.83,76.8,76.8,14000.0
2015-03-12 14:15:00,76.81,76.89,76.79,76.86,18900.0,76.81,76.89,76.79,76.86,18900.0
2015-03-12 14:20:00,76.86,76.96,76.83,76.95,19700.0,76.86,76.96,76.83,76.95,19700.0
2015-03-12 14:25:00,76.95,76.97,76.9,76.97,14900.0,76.95,76.97,76.9,76.97,14900.0
2015-03-12 14:30:00,76.96,77.0,76.96,76.97,18300.0,76.96,77.0,76.96,76.97,18300.0
2015-03-12 14:35:00,76.97,76.97,76.88,76.88,18100.0,76.97,76.97,76.88,76.88,18100.0
2015-03-12 14:40:00,76.87,76.87,76.8,76.86,11800.0,76.87,76.87,76.8,76.86,11800.0
2015-03-12 14:45:00,76.87,76.96,76.84,76.92,15900.0,76.87,76.96,76.84,76.92,15900.0
2015-03-12 14:50:00,76.92,76.92,76.85,76.88,8200.0,76.92,76.92,76.85,76.88,8200.0
2015-03-12 14:55:00,76.88,77.05,76.88,77.01,9200.0,76.88,77.05,76.88,77.01,9200.0
2015-03-12 15:00:00,77.01,77.07,76.98,77.07,15600.0,77.01,77.07,76.98,77.07,15600.0
2015-03-12 15:05:00,77.08,77.12,77.06,77.1,14500.0,77.08,77.12,77.06,77.1,14500.0
2015-03-12 15:10:00,77.1,77.13,77.06,77.09,14600.0,77.1,77.13,77.06,77.09,14600.0
2015-03-12 15:15:00,77.09,77.16,77.05,77.11,19800.0,77.09,77.16,77.05,77.11,19800.0
2015-03-12 15:20:00,77.1,77.15,77.1,77.13,17900.0,77.1,77.15,77.1,77.13,17900.0
2015-03-12 15:25:00,77.13,77.16,77.11,77.15,23100.0,77.13,77.16,77.11,77.15,23100.0
2015-03-12 15:30:00,77.14,77.2,77.12,77.14,30300.0,77.14,77.2,77.12,77.14,30300.0
2015-03-12 15:35:00,77.13,77.21,77.12,77.16,59600.0,77.13,77.21,77.12,77.16,59600.0
2015-03-12 15:40:00,77.16,77.2,77.12,77.18,31700.0,77.16,77.2,77.12,77.18,31700.0
2015-03-12 15:45:00,77.19,77.27,77.17,77.21,33300.0,77.19,77.27,77.17,77.21,33300.0
2015-03-12 15:50:00,77.22,77.39,77.22,77.38,100600.0,77.22,77.39,77.22,77.38,100600.0
2015-03-12 15:55:00,77.38,77.44,77.35,77.4,143900.0,77.38,77.44,77.35,77.4,143900.0
2015-03-13 09:30:00,77.18,77.66,77.07,77.65,73500.0,77.18,77.66,77.07,77.65,73500.0
2015-03-13 09:35:00,77.67,77.97,77.31,77.81,22700.0,77.67,77.97,77.31,77.81,22700.0
2015-03-13 09:40:00,77.8,77.96,77.66,77.95,39100.0,77.8,77.96,77.66,77.95,39100.0
2015-03-13 09:45:00,77.98,78.04,77.67,77.85,77500.0,77.98,78.04,77.67,77.85,77500.0
2015-03-13 09:50:00,77.87,78.06,77.85,77.92,61800.0,77.87,78.06,77.85,77.92,61800.0
2015-03-13 09:55:00,77.9,78.0,77.6,77.7,25800.0,77.9,78.0,77.6,77.7,25800.0
2015-03-13 10:00:00,77.64,77.83,77.57,77.67,60500.0,77.64,77.83,77.57,77.67,60500.0
2015-03-13 10:05:00,77.63,77.63,77.19,77.19,18000.0,77.63,77.63,77.19,77.19,18000.0
2015-03-13 10:10:00,77.11,77.31,77.11,77.31,10500.0,77.11,77.31,77.11,77.31,10500.0
2015-03-13 10:15:00,77.27,77.46,77.27,77.38,17900.0,77.27,77.46,77.27,77.38,17900.0
2015-03-13 10:20:00,77.38,77.5,77.23,77.39,13100.0,77.38,77.5,77.23,77.39,13100.0
2015-03-13 10:25:00,77.4,77.4,77.11,77.17,21700.0,77.4,77.4,77.11,77.17,21700.0
2015-03-13 10:30:00,77.15,77.19,77.1,77.17,19400.0,77.15,77.19,77.1,77.17,19400.0
2015-03-13 10:35:00,77.18,77.22,77.09,77.18,10700.0,77.18,77.22,77.09,77.18,10700.0
2015-03-13 10:40:00,77.18,77.48,77.14,77.39,35700.0,77.18,77.48,77.14,77.39,35700.0
2015-03-13 10:45:00,77.35,77.46,77.11,77.13,55800.0,77.35,77.46,77.11,77.13,55800.0
2015-03-13 10:50:00,77.13,77.14,76.88,76.91,17200.0,77.13,77.14,76.88,76.91,17200.0
2015-03-13 10:55:00,76.93,77.0,76.82,76.82,14000.0,76.93,77.0,76.82,76.82,14000.0
2015-03-13 11:00:00,76.8,77.0,76.76,76.99,15900.0,76.8,77.0,76.76,76.99,15900.0
2015-03-13 11:05:00,76.97,77.09,76.93,77.09,24100.0,76.97,77.09,76.93,77.09,24100.0
2015-03-13 11:10:00,77.11,77.23,77.08,77.21,15900.0,77.11,77.23,77.08,77.21,15900.0
2015-03-13 11:15:00,77.22,77.22,77.04,77.13,12300.0,77.22,77.22,77.04,77.13,12300.0
2015-03-13 11:20:00,77.13,77.23,77.05,77.05,16700.0,77.13,77.23,77.05,77.05,16700.0
2015-03-13 11:25:00,77.07,77.1,76.93,76.94,9400.0,77.07,77.1,76.93,76.94,9400.0
2015-03-13 11:30:00,76.93,76.97,76.76,76.87,6900.0,76.93,76.97,76.76,76.87,6900.0
2015-03-13 11:35:00,76.89,76.96,76.79,76.96,15400.0,76.89,76.96,76.79,76.96,15400.0
2015-03-13 11:40:00,76.97,76.97,76.87,76.88,6400.0,76.97,76.97,76.87,76.88,6400.0
2015-03-13 11:45:00,76.87,76.87,76.62,76.72,14400.0,76.87,76.87,76.62,76.72,14400.0
2015-03-13 11:50:00,76.71,76.87,76.71,76.87,8100.0,76.71,76.87,76.71,76.87,8100.0
2015-03-13 11:55:00,76.84,76.91,76.74,76.9,11400.0,76.84,76.91,76.74,76.9,11400.0
2015-03-13 12:00:00,76.9,76.9,76.71,76.79,13500.0,76.9,76.9,76.71,76.79,13500.0
2015-03-13 12:05:00,76.84,76.88,76.78,76.86,7800.0,76.84,76.88,76.78,76.86,7800.0
2015-03-13 12:10:00,76.88,76.95,76.82,76.82,9100.0,76.88,76.95,76.82,76.82,9100.0
2015-03-13 12:15:00,76.83,76.89,76.8,76.87,19800.0,76.83,76.89,76.8,76.87,19800.0
2015-03-13 12:20:00,76.89,77.07,76.88,77.0,24800.0,76.89,77.07,76.88,77.0,24800.0
2015-03-13 12:25:00,77.0,77.17,76.99,77.12,30200.0,77.0,77.17,76.99,77.12,30200.0
2015-03-13 12:30:00,77.14,77.25,77.11,77.22,21300.0,77.14,77.25,77.11,77.22,21300.0
2015-03-13 12:35:00,77.22,77.34,77.22,77.28,16700.0,77.22,77.34,77.22,77.28,16700.0
2015-03-13 12:40:00,77.28,77.45,77.28,77.45,16500.0,77.28,77.45,77.28,77.45,16500.0
2015-03-13 12:45:00,77.45,77.45,77.35,77.41,24600.0,77.45,77.45,77.35,77.41,24600.0
2015-03-13 12:50:00,77.41,77.41,77.16,77.19,12800.0,77.41,77.41,77.16,77.19,12800.0
2015-03-13 12:55:00,77.17,77.3,77.17,77.27,9000.0,77.17,77.3,77.17,77.27,9000.0
2015-03-13 13:00:00,77.26,77.27,77.14,77.17,10900.0,77.26,77.27,77.14,77.17,10900.0
2015-03-13 13:05:00,77.16,77.22,77.09,77.13,12300.0,77.16,77.22,77.09,77.13,12300.0
2015-03-13 13:10:00,77.11,77.11,77.02,77.11,12000.0,77.11,77.11,77.02,77.11,12000.0
2015-03-13 13:15:00,77.09,77.09,76.98,77.09,16700.0,77.09,77.09,76.98,77.09,16700.0
2015-03-13 13:20:00,77.08,77.12,77.04,77.12,11800.0,77.08,77.12,77.04,77.12,11800.0
2015-03-13 13:25:00,77.11,77.12,76.99,77.0,14000.0,77.11,77.12,76.99,77.0,14000.0
2015-03-13 13:30:00,77.0,77.18,77.0,77.12,12100.0,77.0,77.18,77.0,77.12,12100.0
2015-03-13 13:35:00,77.14,77.22,77.11,77.21,8600.0,77.14,77.22,77.11,77.21,8600.0
2015-03-13 13:40:00,77.21,77.25,77.19,77.23,8700.0,77.21,77.25,77.19,77.23,8700.0
2015-03-13 13:45:00,77.24,77.24,77.2,77.2,10600.0,77.24,77.24,77.2,77.2,10600.0
2015-03-13 13:50:00,77.21,77.26,77.18,77.2,13000.0,77.21,77.26,77.18,77.2,13000.0
2015-03-13 13:55:00,77.19,77.21,77.13,77.15,11500.0,77.19,77.21,77.13,77.15,11500.0
2015-03-13 14:00:00,77.15,77.17,77.11,77.15,13300.0,77.15,77.17,77.11,77.15,13300.0
2015-03-13 14:05:00,77.16,77.17,77.11,77.11,10600.0,77.16,77.17,77.11,77.11,10600.0
2015-03-13 14:10:00,77.1,77.12,77.02,77.11,11400.0,77.1,77.12,77.02,77.11,11400.0
2015-03-13 14:15:00,77.11,77.25,77.1,77.23,12100.0,77.11,77.25,77.1,77.23,12100.0
2015-03-13 14:20:00,77.23,77.24,77.14,77.17,11100.0,77.23,77.24,77.14,77.17,11100.0
2015-03-13 14:25:00,77.13,77.26,77.1,77.26,13900.0,77.13,77.26,77.1,77.26,13900.0
2015-03-13 14:30:00,77.27,77.31,77.24,77.31,13800.0,77.27,77.31,77.24,77.31,13800.0
2015-03-13 14:35:00,77.32,77.34,77.16,77.17,12600.0,77.32,77.34,77.16,77.17,12600.0
2015-03-13 14:40:00,77.16,77.16,77.04,77.07,12000.0,77.16,77.16,77.04,77.07,12000.0
2015-03-13 14:45:00,77.07,77.27,77.07,77.21,15200.0,77.07,77.27,77.07,77.21,15200.0
2015-03-13 14:50:00,77.2,77.28,77.19,77.21,12800.0,77.2,77.28,77.19,77.21,12800.0
2015-03-13 14:55:00,77.19,77.34,77.14,77.27,17700.0,77.19,77.34,77.14,77.27,17700.0
2015-03-13 15:00:00,77.26,77.34,77.22,77.23,15800.0,77.26,77.34,77.22,77.23,15800.0
2015-03-13 15:05:00,77.23,77.33,77.22,77.29,13600.0,77.23,77.33,77.22,77.29,13600.0
2015-03-13 15:10:00,77.29,77.32,77.25,77.32,14900.0,77.29,77.32,77.25,77.32,14900.0
2015-03-13 15:15:00,77.32,77.41,77.3,77.38,19500.0,77.32,77.41,77.3,77.38,19500.0
2015-03-13 15:20:00,77.38,77.42,77.31,77.41,30200.0,77.38,77.42,77.31,77.41,30200.0
2015-03-13 15:25:00,77.4,77.46,77.38,77.45,20200.0,77.4,77.46,77.38,77.45,20200.0
2015-03-13 15:30:00,77.47,77.5,77.43,77.44,41500.0,77.47,77.5,77.43,77.44,41500.0
2015-03-13 15:35:00,77.44,77.55,77.43,77.55,34600.0,77.44,77.55,77.43,77.55,34600.0
2015-03-13 15:40:00,77.55,77.7,77.54,77.57,58100.0,77.55,77.7,77.54,77.57,58100.0
2015-03-13 15:45:00,77.57,77.59,77.47,77.58,68500.0,77.57,77.59,77.47,77.58,68500.0
2015-03-13 15:50:00,77.59,77.74,77.59,77.74,93400.0,77.59,77.74,77.59,77.74,93400.0
2015-03-13 15:55:00,77.74,77.81,77.6,77.6,121300.0,77.74,77.81,77.6,77.6,121300.0
2015-03-16 09:30:00,78.21,78.4,77.86,77.97,39500.0,78.21,78.4,77.86,77.97,39500.0
2015-03-16 09:35:00,77.95,78.1,77.83,78.07,73600.0,77.95,78.1,77.83,78.07,73600.0
2015-03-16 09:40:00,78.09,78.11,77.87,78.1,41200.0,78.09,78.11,77.87,78.1,41200.0
2015-03-16 09:45:00,78.08,78.1,77.8,77.89,47600.0,78.08,78.1,77.8,77.89,47600.0
2015-03-16 09:50:00,77.9,78.09,77.9,78.09,19200.0,77.9,78.09,77.9,78.09,19200.0
2015-03-16 09:55:00,78.08,78.09,77.87,77.91,15800.0,78.08,78.09,77.87,77.91,15800.0
2015-03-16 10:00:00,77.92,78.04,77.9,77.92,17400.0,77.92,78.04,77.9,77.92,17400.0
2015-03-16 10:05:00,77.92,77.94,77.84,77.88,23000.0,77.92,77.94,77.84,77.88,23000.0
2015-03-16 10:10:00,77.88,77.97,77.88,77.94,13100.0,77.88,77.97,77.88,77.94,13100.0
2015-03-16 10:15:00,77.9,78.04,77.9,78.04,17900.0,77.9,78.04,77.9,78.04,17900.0
2015-03-16 10:20:00,78.03,78.14,77.96,77.99,19900.0,78.03,78.14,77.96,77.99,19900.0
2015-03-16 10:25:00,77.99,78.0,77.96,77.98,14400.0,77.99,78.0,77.96,77.98,14400.0
2015-03-16 10:30:00,77.97,78.06,77.97,78.02,13200.0,77.97,78.06,77.97,78.02,13200.0
2015-03-16 10:35:00,78.02,78.13,78.01,78.01,8800.0,78.02,78.13,78.01,78.01,8800.0
2015-03-16 10:40:00,78.01,78.05,77.96,77.98,14000.0,78.01,78.05,77.96,77.98,14000.0
2015-03-16 10:45:00,77.98,78.04,77.94,78.03,6200.0,77.98,78.04,77.94,78.03,6200.0
2015-03-16 10:50:00,78.01,78.18,78.01,78.12,15300.0,78.01,78.18,78.01,78.12,15300.0
2015-03-16 10:55:00,78.13,78.26,78.12,78.26,7000.0,78.13,78.26,78.12,78.26,7000.0
2015-03-16 11:00:00,78.27,78.35,78.24,78.3,14700.0,78.27,78.35,78.24,78.3,14700.0
2015-03-16 11:05:00,78.32,78.45,78.3,78.43,9800.0,78.32,78.45,78.3,78.43,9800.0
2015-03-16 11:10:00,78.43,78.5,78.41,78.44,18400.0,78.43,78.5,78.41,78.44,18400.0
2015-03-16 11:15:00,78.44,78.5,78.43,78.44,17000.0,78.44,78.5,78.43,78.44,17000.0
2015-03-16 11:20:00,78.45,78.5,78.43,78.5,17200.0,78.45,78.5,78.43,78.5,17200.0
2015-03-16 11:25:00,78.5,78.59,78.46,78.46,14700.0,78.5,78.59,78.46,78.46,14700.0
2015-03-16 11:30:00,78.47,78.54,78.46,78.52,19000.0,78.47,78.54,78.46,78.52,19000.0
2015-03-16 11:35:00,78.5,78.58,78.48,78.51,29700.0,78.5,78.58,78.48,78.51,29700.0
2015-03-16 11:40:00,78.48,78.51,78.4,78.46,31100.0,78.48,78.51,78.4,78.46,31100.0
2015-03-16 11:45:00,78.47,78.5,78.4,78.4,16700.0,78.47,78.5,78.4,78.4,16700.0
2015-03-16 11:50:00,78.43,78.44,78.37,78.37,10500.0,78.43,78.44,78.37,78.37,10500.0
2015-03-16 11:55:00,78.35,78.4,78.32,78.32,9700.0,78.35,78.4,78.32,78.32,9700.0
2015-03-16 12:00:00,78.33,78.33,78.23,78.25,9200.0,78.33,78.33,78.23,78.25,9200.0
2015-03-16 12:05:00,78.25,78.27,78.15,78.19,6000.0,78.25,78.27,78.15,78.19,6000.0
2015-03-16 12:10:00,78.18,78.18,78.09,78.16,23400.0,78.18,78.18,78.09,78.16,23400.0
2015-03-16 12:15:00,78.16,78.21,78.12,78.12,6800.0,78.16,78.21,78.12,78.12,6800.0
2015-03-16 12:20:00,78.12,78.15,78.07,78.08,12600.0,78.12,78.15,78.07,78.08,12600.0
2015-03-16 12:25:00,78.09,78.2,78.08,78.2,12400.0,78.09,78.2,78.08,78.2,12400.0
2015-03-16 12:30:00,78.19,78.27,78.19,78.22,8300.0,78.19,78.27,78.19,78.22,8300.0
2015-03-16 12:35:00,78.22,78.3,78.22,78.29,4100.0,78.22,78.3,78.22,78.29,4100.0
2015-03-16 12:40:00,78.3,78.33,78.24,78.24,5900.0,78.3,78.33,78.24,78.24,5900.0
2015-03-16 12:45:00,78.24,78.31,78.22,78.22,8000.0,78.24,78.31,78.22,78.22,8000.0
2015-03-16 12:50:00,78.22,78.27,78.22,78.23,7800.0,78.22,78.27,78.22,78.23,7800.0
2015-03-16 12:55:00,78.22,78.23,78.11,78.13,10000.0,78.22,78.23,78.11,78.13,10000.0
2015-03-16 13:00:00,78.11,78.11,78.04,78.04,5500.0,78.11,78.11,78.04,78.04,5500.0
2015-03-16 13:05:00,78.02,78.05,78.02,78.04,11600.0,78.02,78.05,78.02,78.04,11600.0
2015-03-16 13:10:00,78.04,78.13,78.04,78.12,8600.0,78.04,78.13,78.04,78.12,8600.0
2015-03-16 13:15:00,78.14,78.14,78.05,78.13,9400.0,78.14,78.14,78.05,78.13,9400.0
2015-03-16 13:20:00,78.13,78.17,78.09,78.09,5100.0,78.13,78.17,78.09,78.09,5100.0
2015-03-16 13:25:00,78.11,78.11,78.08,78.08,7000.0,78.11,78.11,78.08,78.08,7000.0
2015-03-16 13:30:00,78.09,78.13,78.08,78.1,7900.0,78.09,78.13,78.08,78.1,7900.0
2015-03-16 13:35:00,78.1,78.13,78.08,78.13,8400.0,78.1,78.13,78.08,78.13,8400.0
2015-03-16 13:40:00,78.15,78.27,78.14,78.26,12000.0,78.15,78.27,78.14,78.26,12000.0
2015-03-16 13:45:00,78.27,78.33,78.27,78.33,8400.0,78.27,78.33,78.27,78.33,8400.0
2015-03-16 13:50:00,78.33,78.33,78.29,78.33,13900.0,78.33,78.33,78.29,78.33,13900.0
2015-03-16 13:55:00,78.34,78.34,78.22,78.24,12800.0,78.34,78.34,78.22,78.24,12800.0
2015-03-16 14:00:00,78.25,78.26,78.2,78.22,12100.0,78.25,78.26,78.2,78.22,12100.0
2015-03-16 14:05:00,78.22,78.27,78.22,78.27,7100.0,78.22,78.27,78.22,78.27,7100.0
2015-03-16 14:10:00,78.29,78.29,78.24,78.29,8100.0,78.29,78.29,78.24,78.29,8100.0
2015-03-16 14:15:00,78.29,78.32,78.28,78.32,14100.0,78.29,78.32,78.28,78.32,14100.0
2015-03-16 14:20:00,78.32,78.39,78.32,78.38,9800.0,78.32,78.39,78.32,78.38,9800.0
2015-03-16 14:25:00,78.37,78.4,78.34,78.36,8300.0,78.37,78.4,78.34,78.36,8300.0
2015-03-16 14:30:00,78.37,78.44,78.36,78.42,13200.0,78.37,78.44,78.36,78.42,13200.0
2015-03-16 14:35:00,78.41,78.44,78.31,78.33,14100.0,78.41,78.44,78.31,78.33,14100.0
2015-03-16 14:40:00,78.33,78.45,78.32,78.43,14200.0,78.33,78.45,78.32,78.43,14200.0
2015-03-16 14:45:00,78.43,78.47,78.4,78.4,9200.0,78.43,78.47,78.4,78.4,9200.0
2015-03-16 14:50:00,78.41,78.41,78.34,78.36,8900.0,78.41,78.41,78.34,78.36,8900.0
2015-03-16 14:55:00,78.36,78.37,78.32,78.34,7700.0,78.36,78.37,78.32,78.34,7700.0
2015-03-16 15:00:00,78.34,78.52,78.33,78.51,15300.0,78.34,78.52,78.33,78.51,15300.0
2015-03-16 15:05:00,78.5,78.5,78.42,78.46,15600.0,78.5,78.5,78.42,78.46,15600.0
2015-03-16 15:10:00,78.46,78.47,78.4,78.41,11300.0,78.46,78.47,78.4,78.41,11300.0
2015-03-16 15:15:00,78.41,78.42,78.32,78.32,16300.0,78.41,78.42,78.32,78.32,16300.0
2015-03-16 15:20:00,78.32,78.33,78.28,78.28,20000.0,78.32,78.33,78.28,78.28,20000.0
2015-03-16 15:25:00,78.29,78.3,78.25,78.26,27700.0,78.29,78.3,78.25,78.26,27700.0
2015-03-16 15:30:00,78.26,78.4,78.26,78.4,31700.0,78.26,78.4,78.26,78.4,31700.0
2015-03-16 15:35:00,78.39,78.4,78.3,78.3,28100.0,78.39,78.4,78.3,78.3,28100.0
2015-03-16 15:40:00,78.3,78.36,78.28,78.31,37200.0,78.3,78.36,78.28,78.31,37200.0
2015-03-16 15:45:00,78.31,78.33,78.28,78.28,32700.0,78.31,78.33,78.28,78.28,32700.0
2015-03-16 15:50:00,78.29,78.38,78.27,78.28,66300.0,78.29,78.38,78.27,78.28,66300.0
2015-03-16 15:55:00,78.3,78.37,78.27,78.31,84100.0,78.3,78.37,78.27,78.31,84100.0
2015-03-17 09:30:00,78.22,78.5,78.18,78.46,24800.0,78.22,78.5,78.18,78.46,24800.0
2015-03-17 09:35:00,78.46,79.09,78.44,78.92,119100.0,78.46,79.09,78.44,78.92,119100.0
2015-03-17 09:40:00,78.95,79.42,78.78,79.08,129800.0,78.95,79.42,78.78,79.08,129800.0
2015-03-17 09:45:00,79.14,79.51,79.1,79.4,115900.0,79.14,79.51,79.1,79.4,115900.0
2015-03-17 09:50:00,79.38,79.4,79.04,79.04,54900.0,79.38,79.4,79.04,79.04,54900.0
2015-03-17 09:55:00,79.04,79.2,79.03,79.09,60300.0,79.04,79.2,79.03,79.09,60300.0
2015-03-17 10:00:00,79.09,79.11,78.9,79.0,69500.0,79.09,79.11,78.9,79.0,69500.0
2015-03-17 10:05:00,79.0,79.01,78.93,78.93,64700.0,79.0,79.01,78.93,78.93,64700.0
2015-03-17 10:10:00,78.92,78.95,78.71,78.72,48000.0,78.92,78.95,78.71,78.72,48000.0
2015-03-17 10:15:00,78.75,78.77,78.64,78.75,39900.0,78.75,78.77,78.64,78.75,39900.0
2015-03-17 10:20:00,78.75,78.86,78.7,78.8,22300.0,78.75,78.86,78.7,78.8,22300.0
2015-03-17 10:25:00,78.82,78.82,78.69,78.7,24500.0,78.82,78.82,78.69,78.7,24500.0
2015-03-17 10:30:00,78.7,78.73,78.55,78.55,33600.0,78.7,78.73,78.55,78.55,33600.0
2015-03-17 10:35:00,78.57,78.57,78.41,78.42,38400.0,78.57,78.57,78.41,78.42,38400.0
2015-03-17 10:40:00,78.44,78.55,78.4,78.51,26400.0,78.44,78.55,78.4,78.51,26400.0
2015-03-17 10:45:00,78.52,78.59,78.49,78.49,38100.0,78.52,78.59,78.49,78.49,38100.0
2015-03-17 10:50:00,78.49,78.61,78.45,78.58,38800.0,78.49,78.61,78.45,78.58,38800.0
2015-03-17 10:55:00,78.58,78.75,78.54,78.55,30200.0,78.58,78.75,78.54,78.55,30200.0
2015-03-17 11:00:00,78.54,78.59,78.37,78.43,45900.0,78.54,78.59,78.37,78.43,45900.0
2015-03-17 11:05:00,78.43,78.45,78.27,78.4,19500.0,78.43,78.45,78.27,78.4,19500.0
2015-03-17 11:10:00,78.4,78.49,78.34,78.48,31300.0,78.4,78.49,78.34,78.48,31300.0
2015-03-17 11:15:00,78.5,78.57,78.31,78.34,41200.0,78.5,78.57,78.31,78.34,41200.0
2015-03-17 11:20:00,78.35,78.58,78.35,78.56,25200.0,78.35,78.58,78.35,78.56,25200.0
2015-03-17 11:25:00,78.58,78.67,78.58,78.63,36600.0,78.58,78.67,78.58,78.63,36600.0
2015-03-17 11:30:00,78.62,78.67,78.57,78.63,35200.0,78.62,78.67,78.57,78.63,35200.0
2015-03-17 11:35:00,78.65,78.79,78.64,78.75,29300.0,78.65,78.79,78.64,78.75,29300.0
2015-03-17 11:40:00,78.74,78.82,78.73,78.81,30400.0,78.74,78.82,78.73,78.81,30400.0
2015-03-17 11:45:00,78.83,78.85,78.78,78.85,21100.0,78.83,78.85,78.78,78.85,21100.0
2015-03-17 11:50:00,78.84,78.84,78.66,78.84,21100.0,78.84,78.84,78.66,78.84,21100.0
2015-03-17 11:55:00,78.82,78.97,78.82,78.97,30800.0,78.82,78.97,78.82,78.97,30800.0
2015-03-17 12:00:00,78.97,79.0,78.94,78.96,44700.0,78.97,79.0,78.94,78.96,44700.0
2015-03-17 12:05:00,78.97,79.01,78.97,78.98,37600.0,78.97,79.01,78.97,78.98,37600.0
2015-03-17 12:10:00,78.98,79.0,78.9,78.98,23400.0,78.98,79.0,78.9,78.98,23400.0
2015-03-17 12:15:00,78.99,79.0,78.91,78.99,22700.0,78.99,79.0,78.91,78.99,22700.0
2015-03-17 12:20:00,79.0,79.04,78.96,78.96,31000.0,79.0,79.04,78.96,78.96,31000.0
2015-03-17 12:25:00,78.96,79.06,78.94,79.06,22000.0,78.96,79.06,78.94,79.06,22000.0
2015-03-17 12:30:00,79.06,79.22,79.04,79.21,53300.0,79.06,79.22,79.04,79.21,53300.0
2015-03-17 12:35:00,79.21,79.31,79.17,79.19,83300.0,79.21,79.31,79.17,79.19,83300.0
2015-03-17 12:40:00,79.19,79.21,79.11,79.2,25000.0,79.19,79.21,79.11,79.2,25000.0
2015-03-17 12:45:00,79.21,79.24,79.14,79.2,27400.0,79.21,79.24,79.14,79.2,27400.0
2015-03-17 12:50:00,79.2,79.21,79.12,79.13,26000.0,79.2,79.21,79.12,79.13,26000.0
2015-03-17 12:55:00,79.12,79.33,79.12,79.29,28900.0,79.12,79.33,79.12,79.29,28900.0
2015-03-17 13:00:00,79.29,79.34,79.25,79.34,28200.0,79.29,79.34,79.25,79.34,28200.0
2015-03-17 13:05:00,79.35,79.38,79.15,79.19,53200.0,79.35,79.38,79.15,79.19,53200.0
2015-03-17 13:10:00,79.19,79.25,79.15,79.24,18400.0,79.19,79.25,79.15,79.24,18400.0
2015-03-17 13:15:00,79.25,79.47,79.24,79.46,52700.0,79.25,79.47,79.24,79.46,52700.0
2015-03-17 13:20:00,79.48,79.51,79.37,79.44,65900.0,79.48,79.51,79.37,79.44,65900.0
2015-03-17 13:25:00,79.44,79.54,79.34,79.39,58500.0,79.44,79.54,79.34,79.39,58500.0
2015-03-17 13:30:00,79.41,79.42,79.16,79.2,35800.0,79.41,79.42,79.16,79.2,35800.0
2015-03-17 13:35:00,79.2,79.31,79.2,79.26,29900.0,79.2,79.31,79.2,79.26,29900.0
2015-03-17 13:40:00,79.26,79.41,79.25,79.39,26100.0,79.26,79.41,79.25,79.39,26100.0
2015-03-17 13:45:00,79.38,79.42,79.35,79.39,19600.0,79.38,79.42,79.35,79.39,19600.0
2015-03-17 13:50:00,79.39,79.41,79.29,79.31,25500.0,79.39,79.41,79.29,79.31,25500.0
2015-03-17 13:55:00,79.31,79.4,79.29,79.35,23700.0,79.31,79.4,79.29,79.35,23700.0
2015-03-17 14:00:00,79.36,79.53,79.36,79.5,30800.0,79.36,79.53,79.36,79.5,30800.0
2015-03-17 14:05:00,79.49,79.51,79.35,79.35,35800.0,79.49,79.51,79.35,79.35,35800.0
2015-03-17 14:10:00,79.35,79.42,79.31,79.34,25400.0,79.35,79.42,79.31,79.34,25400.0
2015-03-17 14:15:00,79.34,79.47,79.31,79.46,22400.0,79.34,79.47,79.31,79.46,22400.0
2015-03-17 14:20:00,79.45,79.45,79.31,79.31,27500.0,79.45,79.45,79.31,79.31,27500.0
2015-03-17 14:25:00,79.31,79.33,79.22,79.26,30000.0,79.31,79.33,79.22,79.26,30000.0
2015-03-17 14:30:00,79.27,79.34,79.26,79.31,25300.0,79.27,79.34,79.26,79.31,25300.0
2015-03-17 14:35:00,79.33,79.33,79.29,79.32,21700.0,79.33,79.33,79.29,79.32,21700.0
2015-03-17 14:40:00,79.32,79.47,79.31,79.44,40500.0,79.32,79.47,79.31,79.44,40500.0
2015-03-17 14:45:00,79.45,79.47,79.34,79.36,33500.0,79.45,79.47,79.34,79.36,33500.0
2015-03-17 14:50:00,79.35,79.41,79.29,79.41,32400.0,79.35,79.41,79.29,79.41,32400.0
2015-03-17 14:55:00,79.41,79.48,79.39,79.48,49200.0,79.41,79.48,79.39,79.48,49200.0
2015-03-17 15:00:00,79.48,79.5,79.4,79.48,43700.0,79.48,79.5,79.4,79.48,43700.0
2015-03-17 15:05:00,79.49,79.58,79.45,79.57,37400.0,79.49,79.58,79.45,79.57,37400.0
2015-03-17 15:10:00,79.58,79.74,79.56,79.73,72400.0,79.58,79.74,79.56,79.73,72400.0
2015-03-17 15:15:00,79.74,79.77,79.7,79.77,71200.0,79.74,79.77,79.7,79.77,71200.0
2015-03-17 15:20:00,79.77,79.77,79.58,79.65,96900.0,79.77,79.77,79.58,79.65,96900.0
2015-03-17 15:25:00,79.65,79.65,79.56,79.61,64000.0,79.65,79.65,79.56,79.61,64000.0
2015-03-17 15:30:00,79.62,79.8,79.62,79.73,117800.0,79.62,79.8,79.62,79.73,117800.0
2015-03-17 15:35:00,79.74,79.87,79.74,79.81,112500.0,79.74,79.87,79.74,79.81,112500.0
2015-03-17 15:40:00,79.82,79.82,79.61,79.62,92200.0,79.82,79.82,79.61,79.62,92200.0
2015-03-17 15:45:00,79.63,79.74,79.57,79.72,119900.0,79.63,79.74,79.57,79.72,119900.0
2015-03-17 15:50:00,79.71,79.73,79.51,79.52,244300.0,79.71,79.73,79.51,79.52,244300.0
2015-03-17 15:55:00,79.52,79.67,79.5,79.67,457300.0,79.52,79.67,79.5,79.67,457300.0
2015-03-18 09:30:00,75.5,75.69,74.75,75.26,783900.0,75.5,75.69,74.75,75.26,783900.0
2015-03-18 09:35:00,75.29,75.44,75.0,75.3,347800.0,75.29,75.44,75.0,75.3,347800.0
2015-03-18 09:40:00,75.28,75.43,74.97,75.25,342000.0,75.28,75.43,74.97,75.25,342000.0
2015-03-18 09:45:00,75.25,75.6,75.1,75.36,326100.0,75.25,75.6,75.1,75.36,326100.0
2015-03-18 09:50:00,75.33,76.24,75.3,76.17,279800.0,75.33,76.24,75.3,76.17,279800.0
2015-03-18 09:55:00,76.14,76.53,76.1,76.52,221900.0,76.14,76.53,76.1,76.52,221900.0
2015-03-18 10:00:00,76.51,76.7,76.41,76.5,193400.0,76.51,76.7,76.41,76.5,193400.0
2015-03-18 10:05:00,76.53,76.57,76.01,76.09,189400.0,76.53,76.57,76.01,76.09,189400.0
2015-03-18 10:10:00,76.09,76.23,76.01,76.04,112200.0,76.09,76.23,76.01,76.04,112200.0
2015-03-18 10:15:00,76.01,76.45,76.01,76.43,136400.0,76.01,76.45,76.01,76.43,136400.0
2015-03-18 10:20:00,76.43,76.57,76.4,76.45,109500.0,76.43,76.57,76.4,76.45,109500.0
2015-03-18 10:25:00,76.46,76.99,76.43,76.92,174900.0,76.46,76.99,76.43,76.92,174900.0
2015-03-18 10:30:00,76.93,77.09,76.8,77.09,225000.0,76.93,77.09,76.8,77.09,225000.0
2015-03-18 10:35:00,77.06,77.27,76.93,77.18,224300.0,77.06,77.27,76.93,77.18,224300.0
2015-03-18 10:40:00,77.19,77.58,77.16,77.52,182600.0,77.19,77.58,77.16,77.52,182600.0
2015-03-18 10:45:00,77.52,77.76,77.48,77.72,125900.0,77.52,77.76,77.48,77.72,125900.0
2015-03-18 10:50:00,77.73,78.05,77.66,78.05,144700.0,77.73,78.05,77.66,78.05,144700.0
2015-03-18 10:55:00,78.06,78.32,78.01,78.03,257700.0,78.06,78.32,78.01,78.03,257700.0
2015-03-18 11:00:00,78.05,78.05,77.59,77.63,180000.0,78.05,78.05,77.59,77.63,180000.0
2015-03-18 11:05:00,77.61,78.05,77.54,78.05,112900.0,77.61,78.05,77.54,78.05,112900.0
2015-03-18 11:10:00,78.08,78.15,77.81,77.84,79900.0,78.08,78.15,77.81,77.84,79900.0
2015-03-18 11:15:00,77.86,77.96,77.69,77.69,49900.0,77.86,77.96,77.69,77.69,49900.0
2015-03-18 11:20:00,77.7,77.72,77.5,77.65,51200.0,77.7,77.72,77.5,77.65,51200.0
2015-03-18 11:25:00,77.66,77.74,77.28,77.28,66500.0,77.66,77.74,77.28,77.28,66500.0
2015-03-18 11:30:00,77.27,77.34,77.1,77.11,46200.0,77.27,77.34,77.1,77.11,46200.0
2015-03-18 11:35:00,77.1,77.2,76.84,76.93,89200.0,77.1,77.2,76.84,76.93,89200.0
2015-03-18 11:40:00,76.94,77.17,76.89,76.9,38000.0,76.94,77.17,76.89,76.9,38000.0
2015-03-18 11:45:00,76.9,76.95,76.8,76.81,48100.0,76.9,76.95,76.8,76.81,48100.0
2015-03-18 11:50:00,76.81,76.81,76.55,76.55,63700.0,76.81,76.81,76.55,76.55,63700.0
2015-03-18 11:55:00,76.56,76.75,76.46,76.75,53200.0,76.56,76.75,76.46,76.75,53200.0
2015-03-18 12:00:00,76.73,76.73,76.29,76.32,70400.0,76.73,76.73,76.29,76.32,70400.0
2015-03-18 12:05:00,76.34,76.36,76.19,76.23,64500.0,76.34,76.36,76.19,76.23,64500.0
2015-03-18 12:10:00,76.22,76.47,76.16,76.41,66600.0,76.22,76.47,76.16,76.41,66600.0
2015-03-18 12:15:00,76.43,76.56,76.33,76.5,38000.0,76.43,76.56,76.33,76.5,38000.0
2015-03-18 12:20:00,76.52,76.52,76.24,76.25,57100.0,76.52,76.52,76.24,76.25,57100.0
2015-03-18 12:25:00,76.25,76.38,76.24,76.35,40600.0,76.25,76.38,76.24,76.35,40600.0
2015-03-18 12:30:00,76.37,76.37,76.26,76.29,35400.0,76.37,76.37,76.26,76.29,35400.0
2015-03-18 12:35:00,76.29,76.39,76.04,76.23,93000.0,76.29,76.39,76.04,76.23,93000.0
2015-03-18 12:40:00,76.23,76.36,76.08,76.26,46200.0,76.23,76.36,76.08,76.26,46200.0
2015-03-18 12:45:00,76.28,76.36,76.14,76.2,64500.0,76.28,76.36,76.14,76.2,64500.0
2015-03-18 12:50:00,76.2,76.23,76.11,76.19,40600.0,76.2,76.23,76.11,76.19,40600.0
2015-03-18 12:55:00,76.2,76.3,76.12,76.14,51300.0,76.2,76.3,76.12,76.14,51300.0
2015-03-18 13:00:00,76.15,76.16,76.03,76.03,99100.0,76.15,76.16,76.03,76.03,99100.0
2015-03-18 13:05:00,76.02,76.02,75.72,75.73,129600.0,76.02,76.02,75.72,75.73,129600.0
2015-03-18 13:10:00,75.72,75.96,75.69,75.92,74700.0,75.72,75.96,75.69,75.92,74700.0
2015-03-18 13:15:00,75.93,75.95,75.82,75.83,46400.0,75.93,75.95,75.82,75.83,46400.0
2015-03-18 13:20:00,75.83,75.85,75.52,75.74,79000.0,75.83,75.85,75.52,75.74,79000.0
2015-03-18 13:25:00,75.72,75.82,75.7,75.76,56600.0,75.72,75.82,75.7,75.76,56600.0
2015-03-18 13:30:00,75.76,75.77,75.6,75.7,47400.0,75.76,75.77,75.6,75.7,47400.0
2015-03-18 13:35:00,75.68,75.71,75.63,75.68,44800.0,75.68,75.71,75.63,75.68,44800.0
2015-03-18 13:40:00,75.68,75.83,75.66,75.75,47200.0,75.68,75.83,75.66,75.75,47200.0
2015-03-18 13:45:00,75.73,75.74,75.61,75.63,62500.0,75.73,75.74,75.61,75.63,62500.0
2015-03-18 13:50:00,75.65,76.38,75.63,76.08,108600.0,75.65,76.38,75.63,76.08,108600.0
2015-03-18 13:55:00,76.08,76.25,75.95,76.15,45500.0,76.08,76.25,75.95,76.15,45500.0
2015-03-18 14:00:00,76.16,77.44,76.1,77.29,160100.0,76.16,77.44,76.1,77.29,160100.0
2015-03-18 14:05:00,77.21,77.68,77.19,77.29,107600.0,77.21,77.68,77.19,77.29,107600.0
2015-03-18 14:10:00,77.27,77.62,77.18,77.6,106400.0,77.27,77.62,77.18,77.6,106400.0
2015-03-18 14:15:00,77.58,77.82,77.47,77.61,89200.0,77.58,77.82,77.47,77.61,89200.0
2015-03-18 14:20:00,77.59,77.61,76.91,76.96,174700.0,77.59,77.61,76.91,76.96,174700.0
2015-03-18 14:25:00,76.98,76.98,76.6,76.72,119300.0,76.98,76.98,76.6,76.72,119300.0
2015-03-18 14:30:00,76.73,77.24,76.71,77.15,157700.0,76.73,77.24,76.71,77.15,157700.0
2015-03-18 14:35:00,77.15,77.38,76.98,77.26,89200.0,77.15,77.38,76.98,77.26,89200.0
2015-03-18 14:40:00,77.25,77.38,76.99,77.0,90000.0,77.25,77.38,76.99,77.0,90000.0
2015-03-18 14:45:00,76.98,77.25,76.98,77.2,50300.0,76.98,77.25,76.98,77.2,50300.0
2015-03-18 14:50:00,77.21,77.49,76.97,77.28,127900.0,77.21,77.49,76.97,77.28,127900.0
2015-03-18 14:55:00,77.24,77.44,77.13,77.18,55500.0,77.24,77.44,77.13,77.18,55500.0
2015-03-18 15:00:00,77.23,77.24,77.07,77.19,71300.0,77.23,77.24,77.07,77.19,71300.0
2015-03-18 15:05:00,77.19,77.26,77.05,77.12,69600.0,77.19,77.26,77.05,77.12,69600.0
2015-03-18 15:10:00,77.12,77.48,77.07,77.38,70000.0,77.12,77.48,77.07,77.38,70000.0
2015-03-18 15:15:00,77.4,77.5,77.2,77.2,95600.0,77.4,77.5,77.2,77.2,95600.0
2015-03-18 15:20:00,77.19,77.3,77.17,77.28,118600.0,77.19,77.3,77.17,77.28,118600.0
2015-03-18 15:25:00,77.28,77.34,77.21,77.22,64900.0,77.28,77.34,77.21,77.22,64900.0
2015-03-18 15:30:00,77.22,77.24,76.89,76.98,110500.0,77.22,77.24,76.89,76.98,110500.0
2015-03-18 15:35:00,76.98,77.1,76.96,76.99,74800.0,76.98,77.1,76.96,76.99,74800.0
2015-03-18 15:40:00,76.99,77.0,76.88,76.96,119100.0,76.99,77.0,76.88,76.96,119100.0
2015-03-18 15:45:00,76.96,76.97,76.75,76.75,110300.0,76.96,76.97,76.75,76.75,110300.0
2015-03-18 15:50:00,76.76,76.93,76.75,76.9,164500.0,76.76,76.93,76.75,76.9,164500.0
2015-03-18 15:55:00,76.93,76.99,76.81,76.89,219300.0,76.93,76.99,76.81,76.89,219300.0
2015-03-19 09:30:00,76.48,76.83,76.1,76.1,113500.0,76.48,76.83,76.1,76.1,113500.0
2015-03-19 09:35:00,76.17,76.2,75.92,75.96,75900.0,76.17,76.2,75.92,75.96,75900.0
2015-03-19 09:40:00,75.99,75.99,75.38,75.5,121200.0,75.99,75.99,75.38,75.5,121200.0
2015-03-19 09:45:00,75.5,75.5,75.29,75.37,79200.0,75.5,75.5,75.29,75.37,79200.0
2015-03-19 09:50:00,75.36,75.72,75.34,75.72,69100.0,75.36,75.72,75.34,75.72,69100.0
2015-03-19 09:55:00,75.72,76.1,75.66,76.01,42900.0,75.72,76.1,75.66,76.01,42900.0
2015-03-19 10:00:00,76.01,76.09,75.85,76.04,40900.0,76.01,76.09,75.85,76.04,40900.0
2015-03-19 10:05:00,76.03,76.23,75.95,76.21,47900.0,76.03,76.23,75.95,76.21,47900.0
2015-03-19 10:10:00,76.2,76.22,76.04,76.04,40300.0,76.2,76.22,76.04,76.04,40300.0
2015-03-19 10:15:00,76.05,76.34,76.02,76.34,30100.0,76.05,76.34,76.02,76.34,30100.0
2015-03-19 10:20:00,76.31,76.34,76.19,76.23,62500.0,76.31,76.34,76.19,76.23,62500.0
2015-03-19 10:25:00,76.23,76.24,76.05,76.08,37400.0,76.23,76.24,76.05,76.08,37400.0
2015-03-19 10:30:00,76.09,76.14,75.97,76.13,39600.0,76.09,76.14,75.97,76.13,39600.0
2015-03-19 10:35:00,76.15,76.16,76.1,76.13,18800.0,76.15,76.16,76.1,76.13,18800.0
2015-03-19 10:40:00,76.13,76.25,76.11,76.12,23200.0,76.13,76.25,76.11,76.12,23200.0
2015-03-19 10:45:00,76.12,76.26,76.08,76.22,30700.0,76.12,76.26,76.08,76.22,30700.0
2015-03-19 10:50:00,76.22,76.37,76.17,76.32,63300.0,76.22,76.37,76.17,76.32,63300.0
2015-03-19 10:55:00,76.32,76.4,76.24,76.4,30600.0,76.32,76.4,76.24,76.4,30600.0
2015-03-19 11:00:00,76.43,76.47,76.37,76.43,26500.0,76.43,76.47,76.37,76.43,26500.0
2015-03-19 11:05:00,76.43,76.43,76.37,76.39,17500.0,76.43,76.43,76.37,76.39,17500.0
2015-03-19 11:10:00,76.39,76.39,76.32,76.35,21700.0,76.39,76.39,76.32,76.35,21700.0
2015-03-19 11:15:00,76.36,76.5,76.35,76.49,39500.0,76.36,76.5,76.35,76.49,39500.0
2015-03-19 11:20:00,76.5,76.61,76.48,76.61,18700.0,76.5,76.61,76.48,76.61,18700.0
2015-03-19 11:25:00,76.6,76.61,76.53,76.53,14500.0,76.6,76.61,76.53,76.53,14500.0
2015-03-19 11:30:00,76.53,76.53,76.29,76.36,41200.0,76.53,76.53,76.29,76.36,41200.0
2015-03-19 11:35:00,76.35,76.5,76.35,76.47,21500.0,76.35,76.5,76.35,76.47,21500.0
2015-03-19 11:40:00,76.48,76.52,76.42,76.51,24200.0,76.48,76.52,76.42,76.51,24200.0
2015-03-19 11:45:00,76.51,76.64,76.49,76.59,22300.0,76.51,76.64,76.49,76.59,22300.0
2015-03-19 11:50:00,76.61,76.71,76.53,76.6,43400.0,76.61,76.71,76.53,76.6,43400.0
2015-03-19 11:55:00,76.61,76.68,76.6,76.65,26700.0,76.61,76.68,76.6,76.65,26700.0
2015-03-19 12:00:00,76.66,76.83,76.53,76.76,58800.0,76.66,76.83,76.53,76.76,58800.0
2015-03-19 12:05:00,76.79,76.85,76.78,76.84,8300.0,76.79,76.85,76.78,76.84,8300.0
2015-03-19 12:10:00,76.84,76.85,76.72,76.84,24800.0,76.84,76.85,76.72,76.84,24800.0
2015-03-19 12:15:00,76.84,76.9,76.76,76.8,35200.0,76.84,76.9,76.76,76.8,35200.0
2015-03-19 12:20:00,76.8,76.89,76.79,76.88,11300.0,76.8,76.89,76.79,76.88,11300.0
2015-03-19 12:25:00,76.89,76.89,76.78,76.84,15400.0,76.89,76.89,76.78,76.84,15400.0
2015-03-19 12:30:00,76.85,76.87,76.76,76.78,22300.0,76.85,76.87,76.76,76.78,22300.0
2015-03-19 12:35:00,76.76,76.77,76.62,76.64,12100.0,76.76,76.77,76.62,76.64,12100.0
2015-03-19 12:40:00,76.65,76.72,76.63,76.7,19200.0,76.65,76.72,76.63,76.7,19200.0
2015-03-19 12:45:00,76.69,76.71,76.62,76.71,12500.0,76.69,76.71,76.62,76.71,12500.0
2015-03-19 12:50:00,76.71,76.72,76.51,76.56,35300.0,76.71,76.72,76.51,76.56,35300.0
2015-03-19 12:55:00,76.56,76.6,76.49,76.51,11000.0,76.56,76.6,76.49,76.51,11000.0
2015-03-19 13:00:00,76.53,76.61,76.53,76.6,11700.0,76.53,76.61,76.53,76.6,11700.0
2015-03-19 13:05:00,76.6,76.61,76.45,76.51,23600.0,76.6,76.61,76.45,76.51,23600.0
2015-03-19 13:10:00,76.52,76.58,76.5,76.54,15000.0,76.52,76.58,76.5,76.54,15000.0
2015-03-19 13:15:00,76.56,76.69,76.54,76.69,11000.0,76.56,76.69,76.54,76.69,11000.0
2015-03-19 13:20:00,76.67,76.69,76.54,76.58,17300.0,76.67,76.69,76.54,76.58,17300.0
2015-03-19 13:25:00,76.6,76.65,76.56,76.59,25000.0,76.6,76.65,76.56,76.59,25000.0
2015-03-19 13:30:00,76.6,76.63,76.54,76.6,16800.0,76.6,76.63,76.54,76.6,16800.0
2015-03-19 13:35:00,76.6,76.61,76.49,76.51,17500.0,76.6,76.61,76.49,76.51,17500.0
2015-03-19 13:40:00,76.5,76.58,76.48,76.51,18900.0,76.5,76.58,76.48,76.51,18900.0
2015-03-19 13:45:00,76.5,76.53,76.46,76.53,10300.0,76.5,76.53,76.46,76.53,10300.0
2015-03-19 13:50:00,76.54,76.59,76.49,76.58,21300.0,76.54,76.59,76.49,76.58,21300.0
2015-03-19 13:55:00,76.59,76.59,76.49,76.58,18500.0,76.59,76.59,76.49,76.58,18500.0
2015-03-19 14:00:00,76.59,76.67,76.58,76.67,21000.0,76.59,76.67,76.58,76.67,21000.0
2015-03-19 14:05:00,76.67,76.81,76.66,76.81,19800.0,76.67,76.81,76.66,76.81,19800.0
2015-03-19 14:10:00,76.82,76.87,76.75,76.79,25100.0,76.82,76.87,76.75,76.79,25100.0
2015-03-19 14:15:00,76.8,76.86,76.77,76.85,30400.0,76.8,76.86,76.77,76.85,30400.0
2015-03-19 14:20:00,76.84,76.93,76.84,76.92,29100.0,76.84,76.93,76.84,76.92,29100.0
2015-03-19 14:25:00,76.93,77.04,76.92,77.0,93200.0,76.93,77.04,76.92,77.0,93200.0
2015-03-19 14:30:00,76.99,77.17,76.99,77.02,47800.0,76.99,77.17,76.99,77.02,47800.0
2015-03-19 14:35:00,77.01,77.13,76.99,77.11,39600.0,77.01,77.13,76.99,77.11,39600.0
2015-03-19 14:40:00,77.12,77.24,77.11,77.23,40700.0,77.12,77.24,77.11,77.23,40700.0
2015-03-19 14:45:00,77.23,77.31,77.15,77.27,36600.0,77.23,77.31,77.15,77.27,36600.0
2015-03-19 14:50:00,77.26,77.35,77.23,77.24,33900.0,77.26,77.35,77.23,77.24,33900.0
2015-03-19 14:55:00,77.25,77.38,77.23,77.36,21000.0,77.25,77.38,77.23,77.36,21000.0
2015-03-19 15:00:00,77.37,77.37,77.16,77.18,35200.0,77.37,77.37,77.16,77.18,35200.0
2015-03-19 15:05:00,77.19,77.21,77.13,77.2,38000.0,77.19,77.21,77.13,77.2,38000.0
2015-03-19 15:10:00,77.2,77.35,77.13,77.31,55800.0,77.2,77.35,77.13,77.31,55800.0
2015-03-19 15:15:00,77.31,77.34,77.19,77.26,37700.0,77.31,77.34,77.19,77.26,37700.0
2015-03-19 15:20:00,77.27,77.27,77.05,77.16,36300.0,77.27,77.27,77.05,77.16,36300.0
2015-03-19 15:25:00,77.16,77.24,77.08,77.11,46600.0,77.16,77.24,77.08,77.11,46600.0
2015-03-19 15:30:00,77.11,77.28,77.05,77.28,49400.0,77.11,77.28,77.05,77.28,49400.0
2015-03-19 15:35:00,77.28,77.29,77.19,77.2,52400.0,77.28,77.29,77.19,77.2,52400.0
2015-03-19 15:40:00,77.2,77.26,77.13,77.17,52900.0,77.2,77.26,77.13,77.17,52900.0
2015-03-19 15:45:00,77.19,77.23,77.16,77.17,67100.0,77.19,77.23,77.16,77.17,67100.0
2015-03-19 15:50:00,77.16,77.23,77.1,77.19,105000.0,77.16,77.23,77.1,77.19,105000.0
2015-03-19 15:55:00,77.2,77.23,77.11,77.15,99600.0,77.2,77.23,77.11,77.15,99600.0
2015-03-20 09:30:00,77.67,77.96,77.34,77.57,734300.0,77.67,77.96,77.34,77.57,734300.0
2015-03-20 09:35:00,77.58,77.58,77.36,77.41,35500.0,77.58,77.58,77.36,77.41,35500.0
2015-03-20 09:40:00,77.43,77.58,77.39,77.45,52300.0,77.43,77.58,77.39,77.45,52300.0
2015-03-20 09:45:00,77.47,77.48,77.03,77.03,39300.0,77.47,77.48,77.03,77.03,39300.0
2015-03-20 09:50:00,77.1,77.33,77.1,77.28,16800.0,77.1,77.33,77.1,77.28,16800.0
2015-03-20 09:55:00,77.27,77.27,76.91,76.93,44200.0,77.27,77.27,76.91,76.93,44200.0
2015-03-20 10:00:00,76.93,77.09,76.81,77.06,42800.0,76.93,77.09,76.81,77.06,42800.0
2015-03-20 10:05:00,77.1,77.32,77.1,77.29,29500.0,77.1,77.32,77.1,77.29,29500.0
2015-03-20 10:10:00,77.28,77.36,77.26,77.31,18000.0,77.28,77.36,77.26,77.31,18000.0
2015-03-20 10:15:00,77.29,77.35,77.24,77.25,24000.0,77.29,77.35,77.24,77.25,24000.0
2015-03-20 10:20:00,77.26,77.45,77.26,77.43,21300.0,77.26,77.45,77.26,77.43,21300.0
2015-03-20 10:25:00,77.45,77.48,77.36,77.44,15500.0,77.45,77.48,77.36,77.44,15500.0
2015-03-20 10:30:00,77.44,77.55,77.44,77.54,20800.0,77.44,77.55,77.44,77.54,20800.0
2015-03-20 10:35:00,77.55,77.72,77.53,77.71,24000.0,77.55,77.72,77.53,77.71,24000.0
2015-03-20 10:40:00,77.7,77.79,77.7,77.75,27300.0,77.7,77.79,77.7,77.75,27300.0
2015-03-20 10:45:00,77.74,77.75,77.49,77.49,22100.0,77.74,77.75,77.49,77.49,22100.0
2015-03-20 10:50:00,77.49,77.57,77.48,77.57,14800.0,77.49,77.57,77.48,77.57,14800.0
2015-03-20 10:55:00,77.57,77.69,77.56,77.64,19100.0,77.57,77.69,77.56,77.64,19100.0
2015-03-20 11:00:00,77.67,77.68,77.62,77.68,28100.0,77.67,77.68,77.62,77.68,28100.0
2015-03-20 11:05:00,77.69,77.72,77.51,77.52,18500.0,77.69,77.72,77.51,77.52,18500.0
2015-03-20 11:10:00,77.52,77.57,77.47,77.55,29100.0,77.52,77.57,77.47,77.55,29100.0
2015-03-20 11:15:00,77.54,77.6,77.52,77.52,13600.0,77.54,77.6,77.52,77.52,13600.0
2015-03-20 11:20:00,77.52,77.54,77.45,77.53,18000.0,77.52,77.54,77.45,77.53,18000.0
2015-03-20 11:25:00,77.53,77.54,77.48,77.5,7800.0,77.53,77.54,77.48,77.5,7800.0
2015-03-20 11:30:00,77.52,77.59,77.51,77.52,17700.0,77.52,77.59,77.51,77.52,17700.0
2015-03-20 11:35:00,77.54,77.54,77.49,77.49,11300.0,77.54,77.54,77.49,77.49,11300.0
2015-03-20 11:40:00,77.51,77.53,77.45,77.45,22700.0,77.51,77.53,77.45,77.45,22700.0
2015-03-20 11:45:00,77.43,77.44,77.35,77.36,23500.0,77.43,77.44,77.35,77.36,23500.0
2015-03-20 11:50:00,77.36,77.41,77.33,77.34,18600.0,77.36,77.41,77.33,77.34,18600.0
2015-03-20 11:55:00,77.33,77.34,77.29,77.33,14400.0,77.33,77.34,77.29,77.33,14400.0
2015-03-20 12:00:00,77.32,77.33,77.27,77.31,19200.0,77.32,77.33,77.27,77.31,19200.0
2015-03-20 12:05:00,77.3,77.32,77.28,77.32,16200.0,77.3,77.32,77.28,77.32,16200.0
2015-03-20 12:10:00,77.32,77.35,77.32,77.35,8300.0,77.32,77.35,77.32,77.35,8300.0
2015-03-20 12:15:00,77.35,77.44,77.34,77.44,13400.0,77.35,77.44,77.34,77.44,13400.0
2015-03-20 12:20:00,77.44,77.49,77.44,77.48,23100.0,77.44,77.49,77.44,77.48,23100.0
2015-03-20 12:25:00,77.48,77.49,77.44,77.49,14700.0,77.48,77.49,77.44,77.49,14700.0
2015-03-20 12:30:00,77.48,77.55,77.48,77.48,13500.0,77.48,77.55,77.48,77.48,13500.0
2015-03-20 12:35:00,77.49,77.52,77.45,77.51,16200.0,77.49,77.52,77.45,77.51,16200.0
2015-03-20 12:40:00,77.51,77.56,77.49,77.55,9700.0,77.51,77.56,77.49,77.55,9700.0
2015-03-20 12:45:00,77.55,77.55,77.49,77.49,5600.0,77.55,77.55,77.49,77.49,5600.0
2015-03-20 12:50:00,77.51,77.6,77.49,77.6,24600.0,77.51,77.6,77.49,77.6,24600.0
2015-03-20 12:55:00,77.6,77.62,77.54,77.54,9500.0,77.6,77.62,77.54,77.54,9500.0
2015-03-20 13:00:00,77.55,77.6,77.51,77.58,16200.0,77.55,77.6,77.51,77.58,16200.0
2015-03-20 13:05:00,77.58,77.62,77.57,77.6,8900.0,77.58,77.62,77.57,77.6,8900.0
2015-03-20 13:10:00,77.59,77.64,77.57,77.61,12100.0,77.59,77.64,77.57,77.61,12100.0
2015-03-20 13:15:00,77.61,77.67,77.59,77.67,11500.0,77.61,77.67,77.59,77.67,11500.0
2015-03-20 13:20:00,77.66,77.69,77.64,77.64,7600.0,77.66,77.69,77.64,77.64,7600.0
2015-03-20 13:25:00,77.65,77.65,77.59,77.59,12100.0,77.65,77.65,77.59,77.59,12100.0
2015-03-20 13:30:00,77.59,77.62,77.57,77.59,19800.0,77.59,77.62,77.57,77.59,19800.0
2015-03-20 13:35:00,77.59,77.64,77.57,77.6,35200.0,77.59,77.64,77.57,77.6,35200.0
2015-03-20 13:40:00,77.6,77.61,77.43,77.57,52000.0,77.6,77.61,77.43,77.57,52000.0
2015-03-20 13:45:00,77.57,77.64,77.56,77.61,10000.0,77.57,77.64,77.56,77.61,10000.0
2015-03-20 13:50:00,77.61,77.61,77.57,77.58,6900.0,77.61,77.61,77.57,77.58,6900.0
2015-03-20 13:55:00,77.59,77.59,77.53,77.58,7100.0,77.59,77.59,77.53,77.58,7100.0
2015-03-20 14:00:00,77.59,77.62,77.5,77.51,9100.0,77.59,77.62,77.5,77.51,9100.0
2015-03-20 14:05:00,77.51,77.56,77.47,77.49,10500.0,77.51,77.56,77.47,77.49,10500.0
2015-03-20 14:10:00,77.49,77.5,77.38,77.44,15100.0,77.49,77.5,77.38,77.44,15100.0
2015-03-20 14:15:00,77.44,77.52,77.43,77.52,8500.0,77.44,77.52,77.43,77.52,8500.0
2015-03-20 14:20:00,77.5,77.5,77.42,77.49,14600.0,77.5,77.5,77.42,77.49,14600.0
2015-03-20 14:25:00,77.48,77.49,77.4,77.49,14000.0,77.48,77.49,77.4,77.49,14000.0
2015-03-20 14:30:00,77.49,77.58,77.46,77.56,24500.0,77.49,77.58,77.46,77.56,24500.0
2015-03-20 14:35:00,77.56,77.59,77.53,77.54,17200.0,77.56,77.59,77.53,77.54,17200.0
2015-03-20 14:40:00,77.53,77.54,77.49,77.51,18500.0,77.53,77.54,77.49,77.51,18500.0
2015-03-20 14:45:00,77.5,77.52,77.46,77.52,26500.0,77.5,77.52,77.46,77.52,26500.0
2015-03-20 14:50:00,77.51,77.57,77.49,77.56,12800.0,77.51,77.57,77.49,77.56,12800.0
2015-03-20 14:55:00,77.56,77.58,77.52,77.56,16700.0,77.56,77.58,77.52,77.56,16700.0
2015-03-20 15:00:00,77.56,77.58,77.49,77.51,14800.0,77.56,77.58,77.49,77.51,14800.0
2015-03-20 15:05:00,77.53,77.57,77.48,77.51,15800.0,77.53,77.57,77.48,77.51,15800.0
2015-03-20 15:10:00,77.52,77.56,77.47,77.47,21900.0,77.52,77.56,77.47,77.47,21900.0
2015-03-20 15:15:00,77.45,77.45,77.33,77.34,27000.0,77.45,77.45,77.33,77.34,27000.0
2015-03-20 15:20:00,77.33,77.43,77.32,77.43,56000.0,77.33,77.43,77.32,77.43,56000.0
2015-03-20 15:25:00,77.42,77.43,77.34,77.38,30200.0,77.42,77.43,77.34,77.38,30200.0
2015-03-20 15:30:00,77.38,77.42,77.35,77.4,48900.0,77.38,77.42,77.35,77.4,48900.0
2015-03-20 15:35:00,77.4,77.42,77.33,77.4,46800.0,77.4,77.42,77.33,77.4,46800.0
2015-03-20 15:40:00,77.4,77.48,77.4,77.47,48400.0,77.4,77.48,77.4,77.47,48400.0
2015-03-20 15:45:00,77.49,77.55,77.45,77.46,57000.0,77.49,77.55,77.45,77.46,57000.0
2015-03-20 15:50:00,77.45,77.49,77.41,77.41,102100.0,77.45,77.49,77.41,77.41,102100.0
2015-03-20 15:55:00,77.41,77.46,77.36,77.36,118000.0,77.41,77.46,77.36,77.36,118000.0
2015-03-23 09:30:00,77.11,77.3,76.91,76.97,36700.0,77.11,77.3,76.91,76.97,36700.0
2015-03-23 09:35:00,76.95,77.11,76.93,77.11,32400.0,76.95,77.11,76.93,77.11,32400.0
2015-03-23 09:40:00,77.11,77.12,76.97,77.04,16300.0,77.11,77.12,76.97,77.04,16300.0
2015-03-23 09:45:00,77.02,77.03,76.86,76.89,31900.0,77.02,77.03,76.86,76.89,31900.0
2015-03-23 09:50:00,76.87,76.98,76.87,76.98,15100.0,76.87,76.98,76.87,76.98,15100.0
2015-03-23 09:55:00,77.01,77.11,76.92,76.94,10100.0,77.01,77.11,76.92,76.94,10100.0
2015-03-23 10:00:00,76.94,77.05,76.91,76.97,12800.0,76.94,77.05,76.91,76.97,12800.0
2015-03-23 10:05:00,76.97,76.99,76.87,76.9,13700.0,76.97,76.99,76.87,76.9,13700.0
2015-03-23 10:10:00,76.94,76.97,76.9,76.93,9700.0,76.94,76.97,76.9,76.93,9700.0
2015-03-23 10:15:00,76.93,76.94,76.83,76.88,12900.0,76.93,76.94,76.83,76.88,12900.0
2015-03-23 10:20:00,76.87,76.9,76.77,76.87,24700.0,76.87,76.9,76.77,76.87,24700.0
2015-03-23 10:25:00,76.88,76.96,76.88,76.94,14900.0,76.88,76.96,76.88,76.94,14900.0
2015-03-23 10:30:00,76.95,76.96,76.83,76.88,10300.0,76.95,76.96,76.83,76.88,10300.0
2015-03-23 10:35:00,76.88,76.94,76.86,76.91,15300.0,76.88,76.94,76.86,76.91,15300.0
2015-03-23 10:40:00,76.91,77.0,76.88,76.95,26400.0,76.91,77.0,76.88,76.95,26400.0
2015-03-23 10:45:00,76.95,76.97,76.9,76.93,9600.0,76.95,76.97,76.9,76.93,9600.0
2015-03-23 10:50:00,76.93,77.0,76.9,76.95,10400.0,76.93,77.0,76.9,76.95,10400.0
2015-03-23 10:55:00,76.93,76.94,76.87,76.93,7500.0,76.93,76.94,76.87,76.93,7500.0
2015-03-23 11:00:00,76.92,77.0,76.9,76.99,14000.0,76.92,77.0,76.9,76.99,14000.0
2015-03-23 11:05:00,76.99,76.99,76.92,76.95,15000.0,76.99,76.99,76.92,76.95,15000.0
2015-03-23 11:10:00,76.94,77.03,76.94,77.01,51900.0,76.94,77.03,76.94,77.01,51900.0
2015-03-23 11:15:00,77.01,77.04,76.98,77.02,18300.0,77.01,77.04,76.98,77.02,18300.0
2015-03-23 11:20:00,77.02,77.06,76.97,76.97,16500.0,77.02,77.06,76.97,76.97,16500.0
2015-03-23 11:25:00,76.98,77.01,76.85,76.85,15800.0,76.98,77.01,76.85,76.85,15800.0
2015-03-23 11:30:00,76.84,76.92,76.83,76.9,8800.0,76.84,76.92,76.83,76.9,8800.0
2015-03-23 11:35:00,76.9,77.02,76.9,76.98,12700.0,76.9,77.02,76.9,76.98,12700.0
2015-03-23 11:40:00,76.97,76.97,76.86,76.86,7300.0,76.97,76.97,76.86,76.86,7300.0
2015-03-23 11:45:00,76.83,76.88,76.76,76.88,10600.0,76.83,76.88,76.76,76.88,10600.0
2015-03-23 11:50:00,76.9,76.91,76.83,76.9,10700.0,76.9,76.91,76.83,76.9,10700.0
2015-03-23 11:55:00,76.91,76.93,76.85,76.89,12700.0,76.91,76.93,76.85,76.89,12700.0
2015-03-23 12:00:00,76.87,76.88,76.8,76.88,9200.0,76.87,76.88,76.8,76.88,9200.0
2015-03-23 12:05:00,76.88,76.9,76.82,76.86,11900.0,76.88,76.9,76.82,76.86,11900.0
2015-03-23 12:10:00,76.83,76.85,76.77,76.85,13000.0,76.83,76.85,76.77,76.85,13000.0
2015-03-23 12:15:00,76.85,76.9,76.81,76.85,15200.0,76.85,76.9,76.81,76.85,15200.0
2015-03-23 12:20:00,76.85,76.87,76.81,76.86,6700.0,76.85,76.87,76.81,76.86,6700.0
2015-03-23 12:25:00,76.85,76.86,76.77,76.79,19300.0,76.85,76.86,76.77,76.79,19300.0
2015-03-23 12:30:00,76.81,76.86,76.78,76.81,15700.0,76.81,76.86,76.78,76.81,15700.0
2015-03-23 12:35:00,76.8,76.8,76.7,76.72,10700.0,76.8,76.8,76.7,76.72,10700.0
2015-03-23 12:40:00,76.72,76.78,76.69,76.77,14500.0,76.72,76.78,76.69,76.77,14500.0
2015-03-23 12:45:00,76.77,76.81,76.72,76.81,15700.0,76.77,76.81,76.72,76.81,15700.0
2015-03-23 12:50:00,76.81,76.81,76.78,76.78,9800.0,76.81,76.81,76.78,76.78,9800.0
2015-03-23 12:55:00,76.77,76.82,76.76,76.82,7300.0,76.77,76.82,76.76,76.82,7300.0
2015-03-23 13:00:00,76.8,76.81,76.73,76.8,13100.0,76.8,76.81,76.73,76.8,13100.0
2015-03-23 13:05:00,76.79,76.8,76.75,76.79,8400.0,76.79,76.8,76.75,76.79,8400.0
2015-03-23 13:10:00,76.79,76.81,76.76,76.8,12300.0,76.79,76.81,76.76,76.8,12300.0
2015-03-23 13:15:00,76.8,76.8,76.77,76.8,5600.0,76.8,76.8,76.77,76.8,5600.0
2015-03-23 13:20:00,76.8,76.81,76.78,76.81,3100.0,76.8,76.81,76.78,76.81,3100.0
2015-03-23 13:25:00,76.79,76.84,76.78,76.8,16700.0,76.79,76.84,76.78,76.8,16700.0
2015-03-23 13:30:00,76.78,76.79,76.72,76.79,10400.0,76.78,76.79,76.72,76.79,10400.0
2015-03-23 13:35:00,76.8,76.83,76.79,76.81,9500.0,76.8,76.83,76.79,76.81,9500.0
2015-03-23 13:40:00,76.82,76.83,76.78,76.82,8100.0,76.82,76.83,76.78,76.82,8100.0
2015-03-23 13:45:00,76.84,76.85,76.78,76.8,10900.0,76.84,76.85,76.78,76.8,10900.0
2015-03-23 13:50:00,76.79,76.81,76.72,76.72,7700.0,76.79,76.81,76.72,76.72,7700.0
2015-03-23 13:55:00,76.73,76.77,76.72,76.76,10800.0,76.73,76.77,76.72,76.76,10800.0
2015-03-23 14:00:00,76.76,76.8,76.69,76.76,10900.0,76.76,76.8,76.69,76.76,10900.0
2015-03-23 14:05:00,76.75,76.76,76.69,76.74,10800.0,76.75,76.76,76.69,76.74,10800.0
2015-03-23 14:10:00,76.75,76.8,76.71,76.72,20700.0,76.75,76.8,76.71,76.72,20700.0
2015-03-23 14:15:00,76.7,76.8,76.7,76.73,10100.0,76.7,76.8,76.7,76.73,10100.0
2015-03-23 14:20:00,76.74,76.78,76.72,76.77,8500.0,76.74,76.78,76.72,76.77,8500.0
2015-03-23 14:25:00,76.77,76.84,76.74,76.74,9900.0,76.77,76.84,76.74,76.74,9900.0
2015-03-23 14:30:00,76.74,76.74,76.63,76.63,12700.0,76.74,76.74,76.63,76.63,12700.0
2015-03-23 14:35:00,76.64,76.71,76.61,76.7,17200.0,76.64,76.71,76.61,76.7,17200.0
2015-03-23 14:40:00,76.71,76.73,76.64,76.69,14800.0,76.71,76.73,76.64,76.69,14800.0
2015-03-23 14:45:00,76.69,76.69,76.57,76.57,21100.0,76.69,76.69,76.57,76.57,21100.0
2015-03-23 14:50:00,76.57,76.66,76.55,76.66,17600.0,76.57,76.66,76.55,76.66,17600.0
2015-03-23 14:55:00,76.65,76.69,76.63,76.64,8400.0,76.65,76.69,76.63,76.64,8400.0
2015-03-23 15:00:00,76.64,76.7,76.61,76.67,16300.0,76.64,76.7,76.61,76.67,16300.0
2015-03-23 15:05:00,76.67,76.68,76.57,76.64,16000.0,76.67,76.68,76.57,76.64,16000.0
2015-03-23 15:10:00,76.63,76.64,76.54,76.61,19300.0,76.63,76.64,76.54,76.61,19300.0
2015-03-23 15:15:00,76.61,76.61,76.5,76.5,25000.0,76.61,76.61,76.5,76.5,25000.0
2015-03-23 15:20:00,76.51,76.56,76.49,76.55,28500.0,76.51,76.56,76.49,76.55,28500.0
2015-03-23 15:25:00,76.56,76.57,76.48,76.48,16000.0,76.56,76.57,76.48,76.48,16000.0
2015-03-23 15:30:00,76.5,76.57,76.49,76.55,28600.0,76.5,76.57,76.49,76.55,28600.0
2015-03-23 15:35:00,76.56,76.56,76.5,76.54,23200.0,76.56,76.56,76.5,76.54,23200.0
2015-03-23 15:40:00,76.55,76.55,76.49,76.51,33300.0,76.55,76.55,76.49,76.51,33300.0
2015-03-23 15:45:00,76.52,76.53,76.46,76.46,44200.0,76.52,76.53,76.46,76.46,44200.0
2015-03-23 15:50:00,76.45,76.49,76.42,76.45,71400.0,76.45,76.49,76.42,76.45,71400.0
2015-03-23 15:55:00,76.46,76.48,76.34,76.35,117300.0,76.46,76.48,76.34,76.35,117300.0
2015-03-24 09:30:00,76.11,76.42,75.71,75.75,63900.0,76.11,76.42,75.71,75.75,63900.0
2015-03-24 09:35:00,75.75,76.03,75.68,75.94,59200.0,75.75,76.03,75.68,75.94,59200.0
2015-03-24 09:40:00,75.93,75.93,75.65,75.79,33000.0,75.93,75.93,75.65,75.79,33000.0
2015-03-24 09:45:00,75.79,75.92,75.71,75.89,23700.0,75.79,75.92,75.71,75.89,23700.0
2015-03-24 09:50:00,75.92,76.09,75.92,76.07,16800.0,75.92,76.09,75.92,76.07,16800.0
2015-03-24 09:55:00,76.06,76.12,75.89,75.91,30800.0,76.06,76.12,75.89,75.91,30800.0
2015-03-24 10:00:00,75.93,76.01,75.84,75.96,32200.0,75.93,76.01,75.84,75.96,32200.0
2015-03-24 10:05:00,75.98,76.03,75.95,75.98,8600.0,75.98,76.03,75.95,75.98,8600.0
2015-03-24 10:10:00,75.98,76.2,75.97,76.16,91200.0,75.98,76.2,75.97,76.16,91200.0
2015-03-24 10:15:00,76.15,76.19,76.08,76.08,9100.0,76.15,76.19,76.08,76.08,9100.0
2015-03-24 10:20:00,76.06,76.15,76.0,76.0,11100.0,76.06,76.15,76.0,76.0,11100.0
2015-03-24 10:25:00,76.02,76.02,75.93,76.0,16700.0,76.02,76.02,75.93,76.0,16700.0
2015-03-24 10:30:00,76.01,76.04,75.94,75.97,11800.0,76.01,76.04,75.94,75.97,11800.0
2015-03-24 10:35:00,75.94,76.0,75.9,75.92,10400.0,75.94,76.0,75.9,75.92,10400.0
2015-03-24 10:40:00,75.93,75.98,75.86,75.87,21100.0,75.93,75.98,75.86,75.87,21100.0
2015-03-24 10:45:00,75.86,75.89,75.77,75.79,27100.0,75.86,75.89,75.77,75.79,27100.0
2015-03-24 10:50:00,75.81,75.89,75.8,75.88,10800.0,75.81,75.89,75.8,75.88,10800.0
2015-03-24 10:55:00,75.86,75.96,75.85,75.9,20400.0,75.86,75.96,75.85,75.9,20400.0
2015-03-24 11:00:00,75.88,75.89,75.75,75.84,20400.0,75.88,75.89,75.75,75.84,20400.0
2015-03-24 11:05:00,75.84,75.97,75.82,75.91,12500.0,75.84,75.97,75.82,75.91,12500.0
2015-03-24 11:10:00,75.9,76.06,75.9,76.02,20800.0,75.9,76.06,75.9,76.02,20800.0
2015-03-24 11:15:00,76.01,76.13,76.01,76.13,13500.0,76.01,76.13,76.01,76.13,13500.0
2015-03-24 11:20:00,76.13,76.18,76.1,76.16,10700.0,76.13,76.18,76.1,76.16,10700.0
2015-03-24 11:25:00,76.16,76.2,76.15,76.2,9900.0,76.16,76.2,76.15,76.2,9900.0
2015-03-24 11:30:00,76.2,76.22,76.15,76.15,12000.0,76.2,76.22,76.15,76.15,12000.0
2015-03-24 11:35:00,76.14,76.21,76.14,76.17,5400.0,76.14,76.21,76.14,76.17,5400.0
2015-03-24 11:40:00,76.16,76.18,76.05,76.08,10300.0,76.16,76.18,76.05,76.08,10300.0
2015-03-24 11:45:00,76.09,76.09,76.04,76.09,7100.0,76.09,76.09,76.04,76.09,7100.0
2015-03-24 11:50:00,76.11,76.13,76.02,76.03,17700.0,76.11,76.13,76.02,76.03,17700.0
2015-03-24 11:55:00,76.04,76.09,76.01,76.01,5600.0,76.04,76.09,76.01,76.01,5600.0
2015-03-24 12:00:00,76.01,76.05,75.97,76.05,10900.0,76.01,76.05,75.97,76.05,10900.0
2015-03-24 12:05:00,76.04,76.08,76.04,76.06,7300.0,76.04,76.08,76.04,76.06,7300.0
2015-03-24 12:10:00,76.06,76.06,75.92,75.95,25200.0,76.06,76.06,75.92,75.95,25200.0
2015-03-24 12:15:00,75.95,75.95,75.81,75.87,20700.0,75.95,75.95,75.81,75.87,20700.0
2015-03-24 12:20:00,75.87,75.87,75.77,75.78,12800.0,75.87,75.87,75.77,75.78,12800.0
2015-03-24 12:25:00,75.78,75.85,75.75,75.76,10000.0,75.78,75.85,75.75,75.76,10000.0
2015-03-24 12:30:00,75.77,75.78,75.7,75.7,27700.0,75.77,75.78,75.7,75.7,27700.0
2015-03-24 12:35:00,75.7,75.77,75.66,75.76,16000.0,75.7,75.77,75.66,75.76,16000.0
2015-03-24 12:40:00,75.77,75.81,75.75,75.78,7100.0,75.77,75.81,75.75,75.78,7100.0
2015-03-24 12:45:00,75.78,75.83,75.67,75.69,13200.0,75.78,75.83,75.67,75.69,13200.0
2015-03-24 12:50:00,75.71,75.71,75.66,75.67,10700.0,75.71,75.71,75.66,75.67,10700.0
2015-03-24 12:55:00,75.67,75.69,75.57,75.58,23700.0,75.67,75.69,75.57,75.58,23700.0
2015-03-24 13:00:00,75.58,75.68,75.56,75.6,25000.0,75.58,75.68,75.56,75.6,25000.0
2015-03-24 13:05:00,75.6,75.65,75.57,75.59,11100.0,75.6,75.65,75.57,75.59,11100.0
2015-03-24 13:10:00,75.59,75.6,75.51,75.6,16800.0,75.59,75.6,75.51,75.6,16800.0
2015-03-24 13:15:00,75.58,75.6,75.56,75.58,11900.0,75.58,75.6,75.56,75.58,11900.0
2015-03-24 13:20:00,75.56,75.56,75.5,75.53,15500.0,75.56,75.56,75.5,75.53,15500.0
2015-03-24 13:25:00,75.53,75.53,75.43,75.48,27800.0,75.53,75.53,75.43,75.48,27800.0
2015-03-24 13:30:00,75.48,75.5,75.43,75.46,12900.0,75.48,75.5,75.43,75.46,12900.0
2015-03-24 13:35:00,75.48,75.51,75.47,75.48,6700.0,75.48,75.51,75.47,75.48,6700.0
2015-03-24 13:40:00,75.47,75.54,75.4,75.48,37900.0,75.47,75.54,75.4,75.48,37900.0
2015-03-24 13:45:00,75.48,75.49,75.4,75.41,11700.0,75.48,75.49,75.4,75.41,11700.0
2015-03-24 13:50:00,75.41,75.64,75.38,75.62,32000.0,75.41,75.64,75.38,75.62,32000.0
2015-03-24 13:55:00,75.63,75.65,75.6,75.61,8800.0,75.63,75.65,75.6,75.61,8800.0
2015-03-24 14:00:00,75.61,75.66,75.52,75.64,44300.0,75.61,75.66,75.52,75.64,44300.0
2015-03-24 14:05:00,75.65,75.68,75.6,75.68,46400.0,75.65,75.68,75.6,75.68,46400.0
2015-03-24 14:10:00,75.68,75.71,75.64,75.64,14900.0,75.68,75.71,75.64,75.64,14900.0
2015-03-24 14:15:00,75.66,75.67,75.54,75.54,17200.0,75.66,75.67,75.54,75.54,17200.0
2015-03-24 14:20:00,75.51,75.58,75.49,75.55,138300.0,75.51,75.58,75.49,75.55,138300.0
2015-03-24 14:25:00,75.55,75.6,75.53,75.57,80700.0,75.55,75.6,75.53,75.57,80700.0
2015-03-24 14:30:00,75.57,75.64,75.54,75.64,39200.0,75.57,75.64,75.54,75.64,39200.0
2015-03-24 14:35:00,75.66,75.71,75.65,75.7,39600.0,75.66,75.71,75.65,75.7,39600.0
2015-03-24 14:40:00,75.7,75.73,75.68,75.73,21000.0,75.7,75.73,75.68,75.73,21000.0
2015-03-24 14:45:00,75.72,75.81,75.7,75.77,25700.0,75.72,75.81,75.7,75.77,25700.0
2015-03-24 14:50:00,75.76,75.81,75.76,75.8,24100.0,75.76,75.81,75.76,75.8,24100.0
2015-03-24 14:55:00,75.8,75.8,75.65,75.66,46800.0,75.8,75.8,75.65,75.66,46800.0
2015-03-24 15:00:00,75.66,75.77,75.65,75.75,34600.0,75.66,75.77,75.65,75.75,34600.0
2015-03-24 15:05:00,75.76,75.81,75.75,75.81,28500.0,75.76,75.81,75.75,75.81,28500.0
2015-03-24 15:10:00,75.8,75.82,75.79,75.81,34400.0,75.8,75.82,75.79,75.81,34400.0
2015-03-24 15:15:00,75.81,75.83,75.76,75.82,54100.0,75.81,75.83,75.76,75.82,54100.0
2015-03-24 15:20:00,75.83,75.83,75.6,75.65,62700.0,75.83,75.83,75.6,75.65,62700.0
2015-03-24 15:25:00,75.68,75.71,75.57,75.61,65600.0,75.68,75.71,75.57,75.61,65600.0
2015-03-24 15:30:00,75.61,75.69,75.6,75.69,56600.0,75.61,75.69,75.6,75.69,56600.0
2015-03-24 15:35:00,75.71,75.74,75.65,75.74,65100.0,75.71,75.74,75.65,75.74,65100.0
2015-03-24 15:40:00,75.74,75.76,75.67,75.67,60700.0,75.74,75.76,75.67,75.67,60700.0
2015-03-24 15:45:00,75.67,75.72,75.6,75.65,88800.0,75.67,75.72,75.6,75.65,88800.0
2015-03-24 15:50:00,75.66,75.66,75.48,75.49,82400.0,75.66,75.66,75.48,75.49,82400.0
2015-03-24 15:55:00,75.5,75.54,75.38,75.45,181500.0,75.5,75.54,75.38,75.45,181500.0
2015-03-25 09:30:00,75.5,75.59,75.1,75.1,39000.0,75.5,75.59,75.1,75.1,39000.0
2015-03-25 09:35:00,75.2,75.2,74.85,75.04,22900.0,75.2,75.2,74.85,75.04,22900.0
2015-03-25 09:40:00,75.0,75.05,74.86,74.99,16200.0,75.0,75.05,74.86,74.99,16200.0
2015-03-25 09:45:00,74.99,74.99,74.54,74.55,41900.0,74.99,74.99,74.54,74.55,41900.0
2015-03-25 09:50:00,74.55,74.7,74.52,74.61,15600.0,74.55,74.7,74.52,74.61,15600.0
2015-03-25 09:55:00,74.67,74.67,74.34,74.48,42300.0,74.67,74.67,74.34,74.48,42300.0
2015-03-25 10:00:00,74.48,74.7,74.38,74.51,37700.0,74.48,74.7,74.38,74.51,37700.0
2015-03-25 10:05:00,74.52,74.71,74.52,74.59,17300.0,74.52,74.71,74.52,74.59,17300.0
2015-03-25 10:10:00,74.62,74.82,74.58,74.58,27900.0,74.62,74.82,74.58,74.58,27900.0
2015-03-25 10:15:00,74.59,74.59,74.48,74.51,18400.0,74.59,74.59,74.48,74.51,18400.0
2015-03-25 10:20:00,74.51,74.57,74.41,74.41,48500.0,74.51,74.57,74.41,74.41,48500.0
2015-03-25 10:25:00,74.41,74.45,74.33,74.45,28700.0,74.41,74.45,74.33,74.45,28700.0
2015-03-25 10:30:00,74.41,74.5,74.4,74.5,10100.0,74.41,74.5,74.4,74.5,10100.0
2015-03-25 10:35:00,74.5,74.51,74.37,74.38,22500.0,74.5,74.51,74.37,74.38,22500.0
2015-03-25 10:40:00,74.37,74.41,74.29,74.3,114900.0,74.37,74.41,74.29,74.3,114900.0
2015-03-25 10:45:00,74.31,74.32,74.13,74.15,46600.0,74.31,74.32,74.13,74.15,46600.0
2015-03-25 10:50:00,74.17,74.3,74.12,74.24,31400.0,74.17,74.3,74.12,74.24,31400.0
2015-03-25 10:55:00,74.25,74.3,74.21,74.3,33900.0,74.25,74.3,74.21,74.3,33900.0
2015-03-25 11:00:00,74.3,74.47,74.3,74.46,20400.0,74.3,74.47,74.3,74.46,20400.0
2015-03-25 11:05:00,74.44,74.46,74.25,74.26,24800.0,74.44,74.46,74.25,74.26,24800.0
2015-03-25 11:10:00,74.25,74.39,74.25,74.34,22400.0,74.25,74.39,74.25,74.34,22400.0
2015-03-25 11:15:00,74.32,74.32,74.2,74.28,62900.0,74.32,74.32,74.2,74.28,62900.0
2015-03-25 11:20:00,74.28,74.29,74.2,74.23,19400.0,74.28,74.29,74.2,74.23,19400.0
2015-03-25 11:25:00,74.23,74.24,74.18,74.2,25500.0,74.23,74.24,74.18,74.2,25500.0
2015-03-25 11:30:00,74.21,74.22,74.14,74.2,155400.0,74.21,74.22,74.14,74.2,155400.0
2015-03-25 11:35:00,74.2,74.21,73.86,73.86,43700.0,74.2,74.21,73.86,73.86,43700.0
2015-03-25 11:40:00,73.91,73.91,73.79,73.9,18500.0,73.91,73.91,73.79,73.9,18500.0
2015-03-25 11:45:00,73.89,73.94,73.75,73.84,16300.0,73.89,73.94,73.75,73.84,16300.0
2015-03-25 11:50:00,73.83,73.84,73.75,73.81,44300.0,73.83,73.84,73.75,73.81,44300.0
2015-03-25 11:55:00,73.8,73.86,73.74,73.86,31300.0,73.8,73.86,73.74,73.86,31300.0
2015-03-25 12:00:00,73.85,73.88,73.81,73.88,35200.0,73.85,73.88,73.81,73.88,35200.0
2015-03-25 12:05:00,73.89,73.93,73.82,73.83,13000.0,73.89,73.93,73.82,73.83,13000.0
2015-03-25 12:10:00,73.83,73.9,73.83,73.88,13200.0,73.83,73.9,73.83,73.88,13200.0
2015-03-25 12:15:00,73.88,73.97,73.78,73.83,15100.0,73.88,73.97,73.78,73.83,15100.0
2015-03-25 12:20:00,73.83,73.87,73.66,73.67,23700.0,73.83,73.87,73.66,73.67,23700.0
2015-03-25 12:25:00,73.67,73.82,73.65,73.82,13900.0,73.67,73.82,73.65,73.82,13900.0
2015-03-25 12:30:00,73.81,73.91,73.75,73.9,43600.0,73.81,73.91,73.75,73.9,43600.0
2015-03-25 12:35:00,73.9,73.94,73.78,73.89,32600.0,73.9,73.94,73.78,73.89,32600.0
2015-03-25 12:40:00,73.87,73.87,73.67,73.71,15400.0,73.87,73.87,73.67,73.71,15400.0
2015-03-25 12:45:00,73.72,73.77,73.68,73.73,12300.0,73.72,73.77,73.68,73.73,12300.0
2015-03-25 12:50:00,73.73,73.81,73.69,73.76,9900.0,73.73,73.81,73.69,73.76,9900.0
2015-03-25 12:55:00,73.78,73.89,73.78,73.84,16000.0,73.78,73.89,73.78,73.84,16000.0
2015-03-25 13:00:00,73.86,73.96,73.83,73.89,12900.0,73.86,73.96,73.83,73.89,12900.0
2015-03-25 13:05:00,73.9,73.9,73.75,73.76,18000.0,73.9,73.9,73.75,73.76,18000.0
2015-03-25 13:10:00,73.76,73.77,73.62,73.77,27400.0,73.76,73.77,73.62,73.77,27400.0
2015-03-25 13:15:00,73.77,73.77,73.58,73.71,26800.0,73.77,73.77,73.58,73.71,26800.0
2015-03-25 13:20:00,73.72,73.78,73.63,73.72,17800.0,73.72,73.78,73.63,73.72,17800.0
2015-03-25 13:25:00,73.74,73.86,73.74,73.8,13700.0,73.74,73.86,73.74,73.8,13700.0
2015-03-25 13:30:00,73.78,73.85,73.73,73.73,18500.0,73.78,73.85,73.73,73.73,18500.0
2015-03-25 13:35:00,73.74,73.79,73.69,73.79,26300.0,73.74,73.79,73.69,73.79,26300.0
2015-03-25 13:40:00,73.81,73.91,73.81,73.88,18100.0,73.81,73.91,73.81,73.88,18100.0
2015-03-25 13:45:00,73.87,73.87,73.77,73.8,30000.0,73.87,73.87,73.77,73.8,30000.0
2015-03-25 13:50:00,73.81,73.84,73.68,73.71,29200.0,73.81,73.84,73.68,73.71,29200.0
2015-03-25 13:55:00,73.7,73.73,73.63,73.64,25200.0,73.7,73.73,73.63,73.64,25200.0
2015-03-25 14:00:00,73.64,73.74,73.58,73.74,20300.0,73.64,73.74,73.58,73.74,20300.0
2015-03-25 14:05:00,73.74,73.74,73.59,73.59,22000.0,73.74,73.74,73.59,73.59,22000.0
2015-03-25 14:10:00,73.59,73.66,73.55,73.55,23400.0,73.59,73.66,73.55,73.55,23400.0
2015-03-25 14:15:00,73.54,73.72,73.54,73.72,20000.0,73.54,73.72,73.54,73.72,20000.0
2015-03-25 14:20:00,73.71,73.75,73.66,73.72,23000.0,73.71,73.75,73.66,73.72,23000.0
2015-03-25 14:25:00,73.72,73.73,73.64,73.73,22900.0,73.72,73.73,73.64,73.73,22900.0
2015-03-25 14:30:00,73.72,73.76,73.57,73.63,21900.0,73.72,73.76,73.57,73.63,21900.0
2015-03-25 14:35:00,73.64,73.7,73.54,73.58,23100.0,73.64,73.7,73.54,73.58,23100.0
2015-03-25 14:40:00,73.58,73.6,73.53,73.59,16700.0,73.58,73.6,73.53,73.59,16700.0
2015-03-25 14:45:00,73.59,73.65,73.51,73.64,19200.0,73.59,73.65,73.51,73.64,19200.0
2015-03-25 14:50:00,73.65,73.69,73.62,73.67,20700.0,73.65,73.69,73.62,73.67,20700.0
2015-03-25 14:55:00,73.67,73.73,73.53,73.53,28500.0,73.67,73.73,73.53,73.53,28500.0
2015-03-25 15:00:00,73.54,73.55,73.45,73.5,28400.0,73.54,73.55,73.45,73.5,28400.0
2015-03-25 15:05:00,73.51,73.55,73.47,73.48,27700.0,73.51,73.55,73.47,73.48,27700.0
2015-03-25 15:10:00,73.48,73.52,73.43,73.49,40700.0,73.48,73.52,73.43,73.49,40700.0
2015-03-25 15:15:00,73.49,73.51,73.42,73.43,31800.0,73.49,73.51,73.42,73.43,31800.0
2015-03-25 15:20:00,73.42,73.49,73.33,73.4,41600.0,73.42,73.49,73.33,73.4,41600.0
2015-03-25 15:25:00,73.41,73.44,73.28,73.32,40500.0,73.41,73.44,73.28,73.32,40500.0
2015-03-25 15:30:00,73.33,73.36,73.19,73.26,77600.0,73.33,73.36,73.19,73.26,77600.0
2015-03-25 15:35:00,73.26,73.36,73.21,73.36,147700.0,73.26,73.36,73.21,73.36,147700.0
2015-03-25 15:40:00,73.35,73.38,73.3,73.36,73500.0,73.35,73.38,73.3,73.36,73500.0
2015-03-25 15:45:00,73.35,73.36,73.21,73.35,105400.0,73.35,73.36,73.21,73.35,105400.0
2015-03-25 15:50:00,73.34,73.34,73.14,73.2,180200.0,73.34,73.34,73.14,73.2,180200.0
2015-03-25 15:55:00,73.19,73.24,73.12,73.13,209100.0,73.19,73.24,73.12,73.13,209100.0
2015-03-26 09:30:00,72.43,72.59,72.21,72.39,84000.0,72.43,72.59,72.21,72.39,84000.0
2015-03-26 09:35:00,72.37,72.8,72.32,72.8,94300.0,72.37,72.8,72.32,72.8,94300.0
2015-03-26 09:40:00,72.76,72.8,72.49,72.56,122200.0,72.76,72.8,72.49,72.56,122200.0
2015-03-26 09:45:00,72.54,72.78,72.54,72.77,26400.0,72.54,72.78,72.54,72.77,26400.0
2015-03-26 09:50:00,72.79,72.8,72.57,72.6,32700.0,72.79,72.8,72.57,72.6,32700.0
2015-03-26 09:55:00,72.6,72.6,72.42,72.55,56500.0,72.6,72.6,72.42,72.55,56500.0
2015-03-26 10:00:00,72.56,72.63,72.48,72.56,34900.0,72.56,72.63,72.48,72.56,34900.0
2015-03-26 10:05:00,72.53,72.55,72.33,72.39,32100.0,72.53,72.55,72.33,72.39,32100.0
2015-03-26 10:10:00,72.35,72.38,72.22,72.26,18400.0,72.35,72.38,72.22,72.26,18400.0
2015-03-26 10:15:00,72.26,72.32,72.12,72.29,34500.0,72.26,72.32,72.12,72.29,34500.0
2015-03-26 10:20:00,72.3,72.48,72.26,72.3,38700.0,72.3,72.48,72.26,72.3,38700.0
2015-03-26 10:25:00,72.31,72.53,72.29,72.44,18700.0,72.31,72.53,72.29,72.44,18700.0
2015-03-26 10:30:00,72.44,72.64,72.39,72.56,23700.0,72.44,72.64,72.39,72.56,23700.0
2015-03-26 10:35:00,72.58,72.74,72.57,72.65,43500.0,72.58,72.74,72.57,72.65,43500.0
2015-03-26 10:40:00,72.63,72.75,72.55,72.75,27400.0,72.63,72.75,72.55,72.75,27400.0
2015-03-26 10:45:00,72.73,72.79,72.62,72.76,60800.0,72.73,72.79,72.62,72.76,60800.0
2015-03-26 10:50:00,72.76,72.8,72.58,72.64,18300.0,72.76,72.8,72.58,72.64,18300.0
2015-03-26 10:55:00,72.65,72.84,72.56,72.84,17600.0,72.65,72.84,72.56,72.84,17600.0
2015-03-26 11:00:00,72.82,72.83,72.57,72.65,73500.0,72.82,72.83,72.57,72.65,73500.0
2015-03-26 11:05:00,72.66,72.74,72.59,72.68,43600.0,72.66,72.74,72.59,72.68,43600.0
2015-03-26 11:10:00,72.69,72.69,72.41,72.42,22100.0,72.69,72.69,72.41,72.42,22100.0
2015-03-26 11:15:00,72.43,72.58,72.4,72.41,12500.0,72.43,72.58,72.4,72.41,12500.0
2015-03-26 11:20:00,72.4,72.51,72.39,72.46,8200.0,72.4,72.51,72.39,72.46,8200.0
2015-03-26 11:25:00,72.45,72.57,72.44,72.54,36700.0,72.45,72.57,72.44,72.54,36700.0
2015-03-26 11:30:00,72.5,72.64,72.4,72.64,13500.0,72.5,72.64,72.4,72.64,13500.0
2015-03-26 11:35:00,72.66,72.66,72.57,72.64,16000.0,72.66,72.66,72.57,72.64,16000.0
2015-03-26 11:40:00,72.65,72.77,72.65,72.7,15700.0,72.65,72.77,72.65,72.7,15700.0
2015-03-26 11:45:00,72.69,72.71,72.62,72.71,20300.0,72.69,72.71,72.62,72.71,20300.0
2015-03-26 11:50:00,72.7,72.7,72.57,72.66,16600.0,72.7,72.7,72.57,72.66,16600.0
2015-03-26 11:55:00,72.67,72.8,72.64,72.8,11000.0,72.67,72.8,72.64,72.8,11000.0
2015-03-26 12:00:00,72.83,72.87,72.8,72.83,13000.0,72.83,72.87,72.8,72.83,13000.0
2015-03-26 12:05:00,72.84,72.86,72.74,72.8,20700.0,72.84,72.86,72.74,72.8,20700.0
2015-03-26 12:10:00,72.81,72.81,72.68,72.79,26200.0,72.81,72.81,72.68,72.79,26200.0
2015-03-26 12:15:00,72.8,72.81,72.66,72.74,74500.0,72.8,72.81,72.66,72.74,74500.0
2015-03-26 12:20:00,72.76,72.78,72.55,72.56,27500.0,72.76,72.78,72.55,72.56,27500.0
2015-03-26 12:25:00,72.55,72.6,72.53,72.56,18100.0,72.55,72.6,72.53,72.56,18100.0
2015-03-26 12:30:00,72.57,72.62,72.53,72.61,50600.0,72.57,72.62,72.53,72.61,50600.0
2015-03-26 12:35:00,72.64,72.67,72.55,72.63,23100.0,72.64,72.67,72.55,72.63,23100.0
2015-03-26 12:40:00,72.64,72.74,72.64,72.74,15000.0,72.64,72.74,72.64,72.74,15000.0
2015-03-26 12:45:00,72.73,72.89,72.73,72.85,6800.0,72.73,72.89,72.73,72.85,6800.0
2015-03-26 12:50:00,72.85,72.95,72.85,72.91,16700.0,72.85,72.95,72.85,72.91,16700.0
2015-03-26 12:55:00,72.91,72.92,72.81,72.84,9600.0,72.91,72.92,72.81,72.84,9600.0
2015-03-26 13:00:00,72.84,72.94,72.81,72.83,9200.0,72.84,72.94,72.81,72.83,9200.0
2015-03-26 13:05:00,72.85,72.92,72.83,72.9,8000.0,72.85,72.92,72.83,72.9,8000.0
2015-03-26 13:10:00,72.9,72.94,72.69,72.71,13700.0,72.9,72.94,72.69,72.71,13700.0
2015-03-26 13:15:00,72.73,72.75,72.65,72.74,9800.0,72.73,72.75,72.65,72.74,9800.0
2015-03-26 13:20:00,72.75,72.78,72.64,72.72,12700.0,72.75,72.78,72.64,72.72,12700.0
2015-03-26 13:25:00,72.72,72.83,72.68,72.82,16700.0,72.72,72.83,72.68,72.82,16700.0
2015-03-26 13:30:00,72.81,72.98,72.8,72.88,24900.0,72.81,72.98,72.8,72.88,24900.0
2015-03-26 13:35:00,72.85,72.98,72.85,72.95,15000.0,72.85,72.98,72.85,72.95,15000.0
2015-03-26 13:40:00,72.96,73.13,72.96,73.09,14100.0,72.96,73.13,72.96,73.09,14100.0
2015-03-26 13:45:00,73.1,73.12,73.05,73.08,10100.0,73.1,73.12,73.05,73.08,10100.0
2015-03-26 13:50:00,73.09,73.23,73.05,73.23,31800.0,73.09,73.23,73.05,73.23,31800.0
2015-03-26 13:55:00,73.23,73.25,73.13,73.15,42400.0,73.23,73.25,73.13,73.15,42400.0
2015-03-26 14:00:00,73.16,73.32,73.16,73.3,49000.0,73.16,73.32,73.16,73.3,49000.0
2015-03-26 14:05:00,73.29,73.32,73.21,73.25,50400.0,73.29,73.32,73.21,73.25,50400.0
2015-03-26 14:10:00,73.25,73.3,73.15,73.2,37600.0,73.25,73.3,73.15,73.2,37600.0
2015-03-26 14:15:00,73.2,73.36,73.19,73.33,23800.0,73.2,73.36,73.19,73.33,23800.0
2015-03-26 14:20:00,73.33,73.35,73.17,73.17,22300.0,73.33,73.35,73.17,73.17,22300.0
2015-03-26 14:25:00,73.18,73.21,73.06,73.08,23500.0,73.18,73.21,73.06,73.08,23500.0
2015-03-26 14:30:00,73.07,73.13,73.05,73.08,15400.0,73.07,73.13,73.05,73.08,15400.0
2015-03-26 14:35:00,73.09,73.21,73.07,73.12,18800.0,73.09,73.21,73.07,73.12,18800.0
2015-03-26 14:40:00,73.11,73.22,73.09,73.14,14700.0,73.11,73.22,73.09,73.14,14700.0
2015-03-26 14:45:00,73.14,73.14,73.05,73.05,17000.0,73.14,73.14,73.05,73.05,17000.0
2015-03-26 14:50:00,73.04,73.06,72.95,73.02,17300.0,73.04,73.06,72.95,73.02,17300.0
2015-03-26 14:55:00,73.03,73.07,72.85,72.87,25900.0,73.03,73.07,72.85,72.87,25900.0
2015-03-26 15:00:00,72.85,72.93,72.81,72.91,24100.0,72.85,72.93,72.81,72.91,24100.0
2015-03-26 15:05:00,72.89,73.08,72.88,73.02,29500.0,72.89,73.08,72.88,73.02,29500.0
2015-03-26 15:10:00,73.02,73.1,72.98,72.98,50100.0,73.02,73.1,72.98,72.98,50100.0
2015-03-26 15:15:00,72.98,72.99,72.87,72.88,28500.0,72.98,72.99,72.87,72.88,28500.0
2015-03-26 15:20:00,72.88,73.0,72.88,72.98,35000.0,72.88,73.0,72.88,72.98,35000.0
2015-03-26 15:25:00,72.99,73.08,72.99,73.06,29300.0,72.99,73.08,72.99,73.06,29300.0
2015-03-26 15:30:00,73.05,73.14,73.02,73.14,37600.0,73.05,73.14,73.02,73.14,37600.0
2015-03-26 15:35:00,73.15,73.21,72.99,72.99,34000.0,73.15,73.21,72.99,72.99,34000.0
2015-03-26 15:40:00,72.98,72.98,72.87,72.97,34900.0,72.98,72.98,72.87,72.97,34900.0
2015-03-26 15:45:00,72.97,73.01,72.9,73.0,43500.0,72.97,73.01,72.9,73.0,43500.0
2015-03-26 15:50:00,72.99,73.06,72.98,73.01,66800.0,72.99,73.06,72.98,73.01,66800.0
2015-03-26 15:55:00,73.02,73.05,72.93,72.96,73200.0,73.02,73.05,72.93,72.96,73200.0
2015-03-27 09:30:00,72.72,72.88,72.56,72.82,49700.0,72.72,72.88,72.56,72.82,49700.0
2015-03-27 09:35:00,72.83,73.21,72.79,73.06,26600.0,72.83,73.21,72.79,73.06,26600.0
2015-03-27 09:40:00,73.07,73.27,73.04,73.25,46700.0,73.07,73.27,73.04,73.25,46700.0
2015-03-27 09:45:00,73.22,73.33,73.18,73.3,38800.0,73.22,73.33,73.18,73.3,38800.0
2015-03-27 09:50:00,73.32,73.33,73.2,73.3,19500.0,73.32,73.33,73.2,73.3,19500.0
2015-03-27 09:55:00,73.28,73.32,73.19,73.24,32700.0,73.28,73.32,73.19,73.24,32700.0
2015-03-27 10:00:00,73.24,73.32,73.17,73.28,27400.0,73.24,73.32,73.17,73.28,27400.0
2015-03-27 10:05:00,73.28,73.29,73.18,73.19,29000.0,73.28,73.29,73.18,73.19,29000.0
2015-03-27 10:10:00,73.18,73.2,72.79,72.97,33300.0,73.18,73.2,72.79,72.97,33300.0
2015-03-27 10:15:00,72.97,72.99,72.73,72.83,11100.0,72.97,72.99,72.73,72.83,11100.0
2015-03-27 10:20:00,72.84,73.06,72.8,73.04,31100.0,72.84,73.06,72.8,73.04,31100.0
2015-03-27 10:25:00,73.03,73.06,72.96,73.02,21100.0,73.03,73.06,72.96,73.02,21100.0
2015-03-27 10:30:00,73.03,73.04,72.94,73.0,26700.0,73.03,73.04,72.94,73.0,26700.0
2015-03-27 10:35:00,73.03,73.21,73.01,73.2,21300.0,73.03,73.21,73.01,73.2,21300.0
2015-03-27 10:40:00,73.22,73.33,73.19,73.25,29300.0,73.22,73.33,73.19,73.25,29300.0
2015-03-27 10:45:00,73.25,73.27,73.2,73.23,45700.0,73.25,73.27,73.2,73.23,45700.0
2015-03-27 10:50:00,73.25,73.29,73.15,73.23,22700.0,73.25,73.29,73.15,73.23,22700.0
2015-03-27 10:55:00,73.21,73.29,73.14,73.25,22100.0,73.21,73.29,73.14,73.25,22100.0
2015-03-27 11:00:00,73.24,73.25,73.16,73.16,8300.0,73.24,73.25,73.16,73.16,8300.0
2015-03-27 11:05:00,73.14,73.2,73.12,73.17,14200.0,73.14,73.2,73.12,73.17,14200.0
2015-03-27 11:10:00,73.15,73.18,73.05,73.15,16600.0,73.15,73.18,73.05,73.15,16600.0
2015-03-27 11:15:00,73.14,73.16,73.0,73.0,12000.0,73.14,73.16,73.0,73.0,12000.0
2015-03-27 11:20:00,73.01,73.06,73.01,73.01,11300.0,73.01,73.06,73.01,73.01,11300.0
2015-03-27 11:25:00,73.01,73.01,72.82,72.83,17000.0,73.01,73.01,72.82,72.83,17000.0
2015-03-27 11:30:00,72.84,72.91,72.83,72.84,9700.0,72.84,72.91,72.83,72.84,9700.0
2015-03-27 11:35:00,72.85,72.9,72.78,72.88,6400.0,72.85,72.9,72.78,72.88,6400.0
2015-03-27 11:40:00,72.88,72.89,72.79,72.82,10700.0,72.88,72.89,72.79,72.82,10700.0
2015-03-27 11:45:00,72.82,72.87,72.79,72.82,10300.0,72.82,72.87,72.79,72.82,10300.0
2015-03-27 11:50:00,72.81,72.85,72.77,72.79,34400.0,72.81,72.85,72.77,72.79,34400.0
2015-03-27 11:55:00,72.79,72.91,72.76,72.91,13600.0,72.79,72.91,72.76,72.91,13600.0
2015-03-27 12:00:00,72.91,72.93,72.85,72.86,9200.0,72.91,72.93,72.85,72.86,9200.0
2015-03-27 12:05:00,72.86,72.92,72.82,72.89,15700.0,72.86,72.92,72.82,72.89,15700.0
2015-03-27 12:10:00,72.89,72.9,72.85,72.9,14800.0,72.89,72.9,72.85,72.9,14800.0
2015-03-27 12:15:00,72.91,72.92,72.82,72.84,24900.0,72.91,72.92,72.82,72.84,24900.0
2015-03-27 12:20:00,72.84,72.88,72.82,72.86,13300.0,72.84,72.88,72.82,72.86,13300.0
2015-03-27 12:25:00,72.86,72.91,72.76,72.78,28900.0,72.86,72.91,72.76,72.78,28900.0
2015-03-27 12:30:00,72.76,72.87,72.76,72.87,10600.0,72.76,72.87,72.76,72.87,10600.0
2015-03-27 12:35:00,72.83,72.94,72.82,72.84,8500.0,72.83,72.94,72.82,72.84,8500.0
2015-03-27 12:40:00,72.85,72.96,72.84,72.86,11100.0,72.85,72.96,72.84,72.86,11100.0
2015-03-27 12:45:00,72.84,72.85,72.78,72.81,8000.0,72.84,72.85,72.78,72.81,8000.0
2015-03-27 12:50:00,72.82,72.88,72.8,72.84,16200.0,72.82,72.88,72.8,72.84,16200.0
2015-03-27 12:55:00,72.86,72.94,72.79,72.94,13600.0,72.86,72.94,72.79,72.94,13600.0
2015-03-27 13:00:00,72.93,72.97,72.91,72.97,7500.0,72.93,72.97,72.91,72.97,7500.0
2015-03-27 13:05:00,72.97,72.97,72.89,72.97,6100.0,72.97,72.97,72.89,72.97,6100.0
2015-03-27 13:10:00,72.98,72.98,72.9,72.96,12600.0,72.98,72.98,72.9,72.96,12600.0
2015-03-27 13:15:00,72.97,72.99,72.89,72.91,10100.0,72.97,72.99,72.89,72.91,10100.0
2015-03-27 13:20:00,72.91,72.91,72.86,72.91,11400.0,72.91,72.91,72.86,72.91,11400.0
2015-03-27 13:25:00,72.9,73.03,72.9,73.03,16600.0,72.9,73.03,72.9,73.03,16600.0
2015-03-27 13:30:00,73.04,73.06,73.03,73.05,10000.0,73.04,73.06,73.03,73.05,10000.0
2015-03-27 13:35:00,73.04,73.11,73.03,73.11,13200.0,73.04,73.11,73.03,73.11,13200.0
2015-03-27 13:40:00,73.11,73.19,73.06,73.09,20800.0,73.11,73.19,73.06,73.09,20800.0
2015-03-27 13:45:00,73.1,73.13,73.03,73.09,12300.0,73.1,73.13,73.03,73.09,12300.0
2015-03-27 13:50:00,73.09,73.13,73.07,73.1,7000.0,73.09,73.13,73.07,73.1,7000.0
2015-03-27 13:55:00,73.1,73.2,73.09,73.16,13500.0,73.1,73.2,73.09,73.16,13500.0
2015-03-27 14:00:00,73.16,73.17,73.09,73.1,15800.0,73.16,73.17,73.09,73.1,15800.0
2015-03-27 14:05:00,73.1,73.12,73.04,73.07,15700.0,73.1,73.12,73.04,73.07,15700.0
2015-03-27 14:10:00,73.08,73.15,73.08,73.08,15300.0,73.08,73.15,73.08,73.08,15300.0
2015-03-27 14:15:00,73.09,73.16,73.07,73.11,9500.0,73.09,73.16,73.07,73.11,9500.0
2015-03-27 14:20:00,73.1,73.21,73.1,73.21,27800.0,73.1,73.21,73.1,73.21,27800.0
2015-03-27 14:25:00,73.19,73.23,73.19,73.2,12700.0,73.19,73.23,73.19,73.2,12700.0
2015-03-27 14:30:00,73.19,73.2,73.16,73.17,10600.0,73.19,73.2,73.16,73.17,10600.0
2015-03-27 14:35:00,73.18,73.21,73.09,73.09,15000.0,73.18,73.21,73.09,73.09,15000.0
2015-03-27 14:40:00,73.1,73.16,73.09,73.16,16400.0,73.1,73.16,73.09,73.16,16400.0
2015-03-27 14:45:00,73.16,73.17,73.12,73.13,15100.0,73.16,73.17,73.12,73.13,15100.0
2015-03-27 14:50:00,73.13,73.2,73.13,73.19,13500.0,73.13,73.2,73.13,73.19,13500.0
2015-03-27 14:55:00,73.2,73.2,73.16,73.18,18700.0,73.2,73.2,73.16,73.18,18700.0
2015-03-27 15:00:00,73.2,73.27,73.2,73.26,15900.0,73.2,73.27,73.2,73.26,15900.0
2015-03-27 15:05:00,73.25,73.26,73.15,73.17,22500.0,73.25,73.26,73.15,73.17,22500.0
2015-03-27 15:10:00,73.17,73.21,73.16,73.2,15300.0,73.17,73.21,73.16,73.2,15300.0
2015-03-27 15:15:00,73.18,73.21,73.14,73.17,16800.0,73.18,73.21,73.14,73.17,16800.0
2015-03-27 15:20:00,73.17,73.24,73.16,73.23,17900.0,73.17,73.24,73.16,73.23,17900.0
2015-03-27 15:25:00,73.23,73.27,73.23,73.26,19200.0,73.23,73.27,73.23,73.26,19200.0
2015-03-27 15:30:00,73.26,73.4,73.25,73.39,44200.0,73.26,73.4,73.25,73.39,44200.0
2015-03-27 15:35:00,73.38,73.46,73.33,73.45,39400.0,73.38,73.46,73.33,73.45,39400.0
2015-03-27 15:40:00,73.42,73.44,73.37,73.4,31300.0,73.42,73.44,73.37,73.4,31300.0
2015-03-27 15:45:00,73.39,73.39,73.28,73.3,44400.0,73.39,73.39,73.28,73.3,44400.0
2015-03-27 15:50:00,73.29,73.38,73.24,73.38,69400.0,73.29,73.38,73.24,73.38,69400.0
2015-03-27 15:55:00,73.39,73.45,73.27,73.32,164000.0,73.39,73.45,73.27,73.32,164000.0
2015-03-30 09:30:00,73.51,73.6,73.4,73.49,51400.0,73.51,73.6,73.4,73.49,51400.0
2015-03-30 09:35:00,73.51,73.58,73.34,73.57,36900.0,73.51,73.58,73.34,73.57,36900.0
2015-03-30 09:40:00,73.57,73.63,73.48,73.58,48200.0,73.57,73.63,73.48,73.58,48200.0
2015-03-30 09:45:00,73.6,73.69,73.47,73.69,30400.0,73.6,73.69,73.47,73.69,30400.0
2015-03-30 09:50:00,73.7,73.81,73.7,73.79,19400.0,73.7,73.81,73.7,73.79,19400.0
2015-03-30 09:55:00,73.81,73.81,73.52,73.6,98100.0,73.81,73.81,73.52,73.6,98100.0
2015-03-30 10:00:00,73.61,73.7,73.53,73.53,30900.0,73.61,73.7,73.53,73.53,30900.0
2015-03-30 10:05:00,73.57,73.57,73.36,73.4,23400.0,73.57,73.57,73.36,73.4,23400.0
2015-03-30 10:10:00,73.43,73.49,73.26,73.32,19800.0,73.43,73.49,73.26,73.32,19800.0
2015-03-30 10:15:00,73.32,73.32,73.2,73.24,15500.0,73.32,73.32,73.2,73.24,15500.0
2015-03-30 10:20:00,73.25,73.25,73.1,73.18,18400.0,73.25,73.25,73.1,73.18,18400.0
2015-03-30 10:25:00,73.18,73.19,73.1,73.14,8900.0,73.18,73.19,73.1,73.14,8900.0
2015-03-30 10:30:00,73.15,73.34,73.15,73.29,22800.0,73.15,73.34,73.15,73.29,22800.0
2015-03-30 10:35:00,73.31,73.35,73.23,73.28,5900.0,73.31,73.35,73.23,73.28,5900.0
2015-03-30 10:40:00,73.28,73.31,73.19,73.2,11600.0,73.28,73.31,73.19,73.2,11600.0
2015-03-30 10:45:00,73.22,73.34,73.21,73.33,11900.0,73.22,73.34,73.21,73.33,11900.0
2015-03-30 10:50:00,73.32,73.39,73.26,73.37,10000.0,73.32,73.39,73.26,73.37,10000.0
2015-03-30 10:55:00,73.39,73.4,73.31,73.4,8000.0,73.39,73.4,73.31,73.4,8000.0
2015-03-30 11:00:00,73.42,73.46,73.37,73.37,15600.0,73.42,73.46,73.37,73.37,15600.0
2015-03-30 11:05:00,73.35,73.43,73.31,73.43,14800.0,73.35,73.43,73.31,73.43,14800.0
2015-03-30 11:10:00,73.43,73.53,73.4,73.53,20600.0,73.43,73.53,73.4,73.53,20600.0
2015-03-30 11:15:00,73.52,73.59,73.49,73.5,16900.0,73.52,73.59,73.49,73.5,16900.0
2015-03-30 11:20:00,73.48,73.5,73.39,73.45,13900.0,73.48,73.5,73.39,73.45,13900.0
2015-03-30 11:25:00,73.42,73.5,73.41,73.44,13100.0,73.42,73.5,73.41,73.44,13100.0
2015-03-30 11:30:00,73.43,73.49,73.41,73.44,15700.0,73.43,73.49,73.41,73.44,15700.0
2015-03-30 11:35:00,73.45,73.52,73.43,73.44,18400.0,73.45,73.52,73.43,73.44,18400.0
2015-03-30 11:40:00,73.43,73.47,73.38,73.39,14500.0,73.43,73.47,73.38,73.39,14500.0
2015-03-30 11:45:00,73.39,73.41,73.34,73.37,7400.0,73.39,73.41,73.34,73.37,7400.0
2015-03-30 11:50:00,73.37,73.37,73.27,73.35,9400.0,73.37,73.37,73.27,73.35,9400.0
2015-03-30 11:55:00,73.31,73.4,73.3,73.37,23900.0,73.31,73.4,73.3,73.37,23900.0
2015-03-30 12:00:00,73.39,73.45,73.36,73.36,17100.0,73.39,73.45,73.36,73.36,17100.0
2015-03-30 12:05:00,73.35,73.4,73.32,73.38,15500.0,73.35,73.4,73.32,73.38,15500.0
2015-03-30 12:10:00,73.37,73.48,73.36,73.47,6700.0,73.37,73.48,73.36,73.47,6700.0
2015-03-30 12:15:00,73.47,73.63,73.45,73.55,15200.0,73.47,73.63,73.45,73.55,15200.0
2015-03-30 12:20:00,73.59,73.62,73.51,73.62,9800.0,73.59,73.62,73.51,73.62,9800.0
2015-03-30 12:25:00,73.6,73.6,73.55,73.57,1800.0,73.6,73.6,73.55,73.57,1800.0
2015-03-30 12:30:00,73.56,73.56,73.46,73.5,5300.0,73.56,73.56,73.46,73.5,5300.0
2015-03-30 12:35:00,73.47,73.53,73.47,73.48,6800.0,73.47,73.53,73.47,73.48,6800.0
2015-03-30 12:40:00,73.48,73.57,73.47,73.55,5400.0,73.48,73.57,73.47,73.55,5400.0
2015-03-30 12:45:00,73.53,73.56,73.48,73.5,7300.0,73.53,73.56,73.48,73.5,7300.0
2015-03-30 12:50:00,73.52,73.53,73.48,73.5,2800.0,73.52,73.53,73.48,73.5,2800.0
2015-03-30 12:55:00,73.48,73.51,73.46,73.46,5500.0,73.48,73.51,73.46,73.46,5500.0
2015-03-30 13:00:00,73.46,73.52,73.44,73.45,11400.0,73.46,73.52,73.44,73.45,11400.0
2015-03-30 13:05:00,73.45,73.51,73.45,73.49,7100.0,73.45,73.51,73.45,73.49,7100.0
2015-03-30 13:10:00,73.49,73.5,73.44,73.48,18800.0,73.49,73.5,73.44,73.48,18800.0
2015-03-30 13:15:00,73.47,73.56,73.44,73.53,10800.0,73.47,73.56,73.44,73.53,10800.0
2015-03-30 13:20:00,73.53,73.55,73.51,73.53,7400.0,73.53,73.55,73.51,73.53,7400.0
2015-03-30 13:25:00,73.53,73.56,73.51,73.54,16200.0,73.53,73.56,73.51,73.54,16200.0
2015-03-30 13:30:00,73.54,73.58,73.51,73.53,7100.0,73.54,73.58,73.51,73.53,7100.0
2015-03-30 13:35:00,73.51,73.59,73.51,73.58,16200.0,73.51,73.59,73.51,73.58,16200.0
2015-03-30 13:40:00,73.57,73.64,73.55,73.63,13700.0,73.57,73.64,73.55,73.63,13700.0
2015-03-30 13:45:00,73.63,73.63,73.59,73.59,8100.0,73.63,73.63,73.59,73.59,8100.0
2015-03-30 13:50:00,73.59,73.62,73.5,73.59,24200.0,73.59,73.62,73.5,73.59,24200.0
2015-03-30 13:55:00,73.59,73.6,73.54,73.59,9900.0,73.59,73.6,73.54,73.59,9900.0
2015-03-30 14:00:00,73.59,73.61,73.54,73.57,50300.0,73.59,73.61,73.54,73.57,50300.0
2015-03-30 14:05:00,73.57,73.63,73.54,73.63,40500.0,73.57,73.63,73.54,73.63,40500.0
2015-03-30 14:10:00,73.63,73.73,73.62,73.73,45700.0,73.63,73.73,73.62,73.73,45700.0
2015-03-30 14:15:00,73.73,73.82,73.72,73.74,32400.0,73.73,73.82,73.72,73.74,32400.0
2015-03-30 14:20:00,73.74,73.84,73.72,73.8,18900.0,73.74,73.84,73.72,73.8,18900.0
2015-03-30 14:25:00,73.81,73.82,73.75,73.77,17500.0,73.81,73.82,73.75,73.77,17500.0
2015-03-30 14:30:00,73.76,73.86,73.76,73.8,12000.0,73.76,73.86,73.76,73.8,12000.0
2015-03-30 14:35:00,73.8,73.83,73.75,73.76,7100.0,73.8,73.83,73.75,73.76,7100.0
2015-03-30 14:40:00,73.76,73.76,73.69,73.75,20400.0,73.76,73.76,73.69,73.75,20400.0
2015-03-30 14:45:00,73.75,73.75,73.66,73.67,14200.0,73.75,73.75,73.66,73.67,14200.0
2015-03-30 14:50:00,73.69,73.72,73.65,73.65,13700.0,73.69,73.72,73.65,73.65,13700.0
2015-03-30 14:55:00,73.64,73.71,73.64,73.7,10300.0,73.64,73.71,73.64,73.7,10300.0
2015-03-30 15:00:00,73.7,73.72,73.67,73.72,19800.0,73.7,73.72,73.67,73.72,19800.0
2015-03-30 15:05:00,73.72,73.77,73.7,73.7,20400.0,73.72,73.77,73.7,73.7,20400.0
2015-03-30 15:10:00,73.7,73.72,73.65,73.67,21600.0,73.7,73.72,73.65,73.67,21600.0
2015-03-30 15:15:00,73.66,73.74,73.6,73.74,13100.0,73.66,73.74,73.6,73.74,13100.0
2015-03-30 15:20:00,73.73,73.74,73.56,73.57,21500.0,73.73,73.74,73.56,73.57,21500.0
2015-03-30 15:25:00,73.58,73.61,73.55,73.59,13100.0,73.58,73.61,73.55,73.59,13100.0
2015-03-30 15:30:00,73.61,73.64,73.6,73.63,18300.0,73.61,73.64,73.6,73.63,18300.0
2015-03-30 15:35:00,73.62,73.69,73.62,73.63,21100.0,73.62,73.69,73.62,73.63,21100.0
2015-03-30 15:40:00,73.63,73.72,73.61,73.72,44000.0,73.63,73.72,73.61,73.72,44000.0
2015-03-30 15:45:00,73.7,73.71,73.65,73.66,41000.0,73.7,73.71,73.65,73.66,41000.0
2015-03-30 15:50:00,73.66,73.67,73.58,73.61,50800.0,73.66,73.67,73.58,73.61,50800.0
2015-03-30 15:55:00,73.6,73.61,73.56,73.61,82100.0,73.6,73.61,73.56,73.61,82100.0
2015-03-31 09:30:00,73.11,73.78,72.94,73.77,58700.0,73.11,73.78,72.94,73.77,58700.0
2015-03-31 09:35:00,73.75,73.94,73.67,73.94,32900.0,73.75,73.94,73.67,73.94,32900.0
2015-03-31 09:40:00,73.94,74.05,73.78,73.81,46400.0,73.94,74.05,73.78,73.81,46400.0
2015-03-31 09:45:00,73.81,73.99,73.81,73.89,30900.0,73.81,73.99,73.81,73.89,30900.0
2015-03-31 09:50:00,73.89,73.89,73.7,73.86,9300.0,73.89,73.89,73.7,73.86,9300.0
2015-03-31 09:55:00,73.84,73.89,73.81,73.89,16500.0,73.84,73.89,73.81,73.89,16500.0
2015-03-31 10:00:00,73.9,73.95,73.81,73.84,17700.0,73.9,73.95,73.81,73.84,17700.0
2015-03-31 10:05:00,73.85,73.98,73.79,73.95,19800.0,73.85,73.98,73.79,73.95,19800.0
2015-03-31 10:10:00,73.95,74.05,73.95,73.98,81500.0,73.95,74.05,73.95,73.98,81500.0
2015-03-31 10:15:00,73.98,74.12,73.95,74.1,43600.0,73.98,74.12,73.95,74.1,43600.0
2015-03-31 10:20:00,74.1,74.27,74.09,74.26,28500.0,74.1,74.27,74.09,74.26,28500.0
2015-03-31 10:25:00,74.27,74.35,74.2,74.32,74100.0,74.27,74.35,74.2,74.32,74100.0
2015-03-31 10:30:00,74.32,74.37,74.2,74.2,30500.0,74.32,74.37,74.2,74.2,30500.0
2015-03-31 10:35:00,74.2,74.25,74.2,74.23,14400.0,74.2,74.25,74.2,74.23,14400.0
2015-03-31 10:40:00,74.23,74.36,74.23,74.35,12500.0,74.23,74.36,74.23,74.35,12500.0
2015-03-31 10:45:00,74.35,74.41,74.34,74.4,16100.0,74.35,74.41,74.34,74.4,16100.0
2015-03-31 10:50:00,74.42,74.47,74.4,74.42,20300.0,74.42,74.47,74.4,74.42,20300.0
2015-03-31 10:55:00,74.42,74.5,74.42,74.46,24600.0,74.42,74.5,74.42,74.46,24600.0
2015-03-31 11:00:00,74.47,74.57,74.47,74.55,35400.0,74.47,74.57,74.47,74.55,35400.0
2015-03-31 11:05:00,74.55,74.55,74.45,74.51,20800.0,74.55,74.55,74.45,74.51,20800.0
2015-03-31 11:10:00,74.5,74.59,74.5,74.59,12600.0,74.5,74.59,74.5,74.59,12600.0
2015-03-31 11:15:00,74.58,74.6,74.46,74.5,14900.0,74.58,74.6,74.46,74.5,14900.0
2015-03-31 11:20:00,74.51,74.51,74.39,74.39,17000.0,74.51,74.51,74.39,74.39,17000.0
2015-03-31 11:25:00,74.4,74.4,74.27,74.28,9600.0,74.4,74.4,74.27,74.28,9600.0
2015-03-31 11:30:00,74.27,74.27,74.19,74.2,9600.0,74.27,74.27,74.19,74.2,9600.0
2015-03-31 11:35:00,74.21,74.23,74.15,74.2,4100.0,74.21,74.23,74.15,74.2,4100.0
2015-03-31 11:40:00,74.21,74.24,74.15,74.16,44700.0,74.21,74.24,74.15,74.16,44700.0
2015-03-31 11:45:00,74.16,74.19,74.11,74.16,16300.0,74.16,74.19,74.11,74.16,16300.0
2015-03-31 11:50:00,74.16,74.21,74.11,74.11,17400.0,74.16,74.21,74.11,74.11,17400.0
2015-03-31 11:55:00,74.11,74.13,74.07,74.1,9100.0,74.11,74.13,74.07,74.1,9100.0
2015-03-31 12:00:00,74.07,74.1,74.02,74.06,19400.0,74.07,74.1,74.02,74.06,19400.0
2015-03-31 12:05:00,74.06,74.06,73.97,74.04,11500.0,74.06,74.06,73.97,74.04,11500.0
2015-03-31 12:10:00,74.0,74.01,73.89,74.01,17000.0,74.0,74.01,73.89,74.01,17000.0
2015-03-31 12:15:00,74.02,74.02,73.98,73.98,3200.0,74.02,74.02,73.98,73.98,3200.0
2015-03-31 12:20:00,73.98,74.13,73.98,74.13,7000.0,73.98,74.13,73.98,74.13,7000.0
2015-03-31 12:25:00,74.11,74.11,74.05,74.05,5900.0,74.11,74.11,74.05,74.05,5900.0
2015-03-31 12:30:00,74.06,74.11,74.02,74.09,21200.0,74.06,74.11,74.02,74.09,21200.0
2015-03-31 12:35:00,74.09,74.13,74.07,74.12,9400.0,74.09,74.13,74.07,74.12,9400.0
2015-03-31 12:40:00,74.12,74.16,74.09,74.16,7500.0,74.12,74.16,74.09,74.16,7500.0
2015-03-31 12:45:00,74.17,74.18,74.1,74.11,4700.0,74.17,74.18,74.1,74.11,4700.0
2015-03-31 12:50:00,74.1,74.11,74.06,74.1,5000.0,74.1,74.11,74.06,74.1,5000.0
2015-03-31 12:55:00,74.08,74.16,74.08,74.12,11400.0,74.08,74.16,74.08,74.12,11400.0
2015-03-31 13:00:00,74.13,74.13,74.05,74.1,4400.0,74.13,74.13,74.05,74.1,4400.0
2015-03-31 13:05:00,74.1,74.13,74.07,74.09,8000.0,74.1,74.13,74.07,74.09,8000.0
2015-03-31 13:10:00,74.05,74.06,74.02,74.04,2700.0,74.05,74.06,74.02,74.04,2700.0
2015-03-31 13:15:00,74.05,74.13,74.05,74.13,5700.0,74.05,74.13,74.05,74.13,5700.0
2015-03-31 13:20:00,74.13,74.15,74.12,74.13,5500.0,74.13,74.15,74.12,74.13,5500.0
2015-03-31 13:25:00,74.1,74.18,74.08,74.14,9800.0,74.1,74.18,74.08,74.14,9800.0
2015-03-31 13:30:00,74.14,74.28,74.14,74.25,20200.0,74.14,74.28,74.14,74.25,20200.0
2015-03-31 13:35:00,74.22,74.24,74.17,74.21,21800.0,74.22,74.24,74.17,74.21,21800.0
2015-03-31 13:40:00,74.24,74.29,74.2,74.27,11600.0,74.24,74.29,74.2,74.27,11600.0
2015-03-31 13:45:00,74.28,74.3,74.19,74.26,21400.0,74.28,74.3,74.19,74.26,21400.0
2015-03-31 13:50:00,74.22,74.26,74.17,74.19,9700.0,74.22,74.26,74.17,74.19,9700.0
2015-03-31 13:55:00,74.17,74.24,74.17,74.24,25800.0,74.17,74.24,74.17,74.24,25800.0
2015-03-31 14:00:00,74.24,74.36,74.24,74.35,22600.0,74.24,74.36,74.24,74.35,22600.0
2015-03-31 14:05:00,74.35,74.36,74.27,74.27,22300.0,74.35,74.36,74.27,74.27,22300.0
2015-03-31 14:10:00,74.31,74.4,74.28,74.36,16500.0,74.31,74.4,74.28,74.36,16500.0
2015-03-31 14:15:00,74.35,74.41,74.34,74.37,21600.0,74.35,74.41,74.34,74.37,21600.0
2015-03-31 14:20:00,74.37,74.4,74.31,74.4,25100.0,74.37,74.4,74.31,74.4,25100.0
2015-03-31 14:25:00,74.38,74.4,74.29,74.31,20600.0,74.38,74.4,74.29,74.31,20600.0
2015-03-31 14:30:00,74.28,74.3,74.2,74.23,13000.0,74.28,74.3,74.2,74.23,13000.0
2015-03-31 14:35:00,74.23,74.37,74.23,74.36,29400.0,74.23,74.37,74.23,74.36,29400.0
2015-03-31 14:40:00,74.34,74.35,74.25,74.26,9600.0,74.34,74.35,74.25,74.26,9600.0
2015-03-31 14:45:00,74.27,74.44,74.27,74.44,15600.0,74.27,74.44,74.27,74.44,15600.0
2015-03-31 14:50:00,74.44,74.46,74.37,74.37,16200.0,74.44,74.46,74.37,74.37,16200.0
2015-03-31 14:55:00,74.36,74.45,74.36,74.44,12100.0,74.36,74.45,74.36,74.44,12100.0
2015-03-31 15:00:00,74.44,74.44,74.26,74.3,42000.0,74.44,74.44,74.26,74.3,42000.0
2015-03-31 15:05:00,74.31,74.31,74.17,74.2,22100.0,74.31,74.31,74.17,74.2,22100.0
2015-03-31 15:10:00,74.2,74.26,74.16,74.18,25800.0,74.2,74.26,74.16,74.18,25800.0
2015-03-31 15:15:00,74.16,74.16,74.01,74.1,28100.0,74.16,74.16,74.01,74.1,28100.0
2015-03-31 15:20:00,74.11,74.14,73.99,74.02,30500.0,74.11,74.14,73.99,74.02,30500.0
2015-03-31 15:25:00,74.03,74.09,74.02,74.08,24000.0,74.03,74.09,74.02,74.08,24000.0
2015-03-31 15:30:00,74.07,74.08,73.92,74.01,32800.0,74.07,74.08,73.92,74.01,32800.0
2015-03-31 15:35:00,74.01,74.1,73.99,74.07,28100.0,74.01,74.1,73.99,74.07,28100.0
2015-03-31 15:40:00,74.06,74.12,74.01,74.03,38700.0,74.06,74.12,74.01,74.03,38700.0
2015-03-31 15:45:00,74.02,74.15,74.01,74.13,47100.0,74.02,74.15,74.01,74.13,47100.0
2015-03-31 15:50:00,74.12,74.13,73.9,73.94,114300.0,74.12,74.13,73.9,73.94,114300.0
2015-03-31 15:55:00,73.93,74.11,73.93,73.95,186100.0,73.93,74.11,73.93,73.95,186100.0
2015-04-01 09:30:00,73.61,73.62,73.03,73.38,63800.0,73.61,73.62,73.03,73.38,63800.0
2015-04-01 09:35:00,73.46,73.46,73.15,73.21,20200.0,73.46,73.46,73.15,73.21,20200.0
2015-04-01 09:40:00,73.17,73.35,73.17,73.25,37700.0,73.17,73.35,73.17,73.25,37700.0
2015-04-01 09:45:00,73.25,73.31,73.14,73.17,72700.0,73.25,73.31,73.14,73.17,72700.0
2015-04-01 09:50:00,73.18,73.28,73.14,73.24,59700.0,73.18,73.28,73.14,73.24,59700.0
2015-04-01 09:55:00,73.24,73.41,73.21,73.39,26400.0,73.24,73.41,73.21,73.39,26400.0
2015-04-01 10:00:00,73.37,73.46,73.33,73.45,28600.0,73.37,73.46,73.33,73.45,28600.0
2015-04-01 10:05:00,73.45,73.46,73.3,73.46,18000.0,73.45,73.46,73.3,73.46,18000.0
2015-04-01 10:10:00,73.46,73.72,73.36,73.7,49800.0,73.46,73.72,73.36,73.7,49800.0
2015-04-01 10:15:00,73.69,73.89,73.66,73.82,42100.0,73.69,73.89,73.66,73.82,42100.0
2015-04-01 10:20:00,73.8,74.04,73.8,73.98,56800.0,73.8,74.04,73.8,73.98,56800.0
2015-04-01 10:25:00,73.98,74.14,73.98,74.12,59200.0,73.98,74.14,73.98,74.12,59200.0
2015-04-01 10:30:00,74.13,74.18,74.1,74.13,62800.0,74.13,74.18,74.1,74.13,62800.0
2015-04-01 10:35:00,74.14,74.23,74.08,74.14,63200.0,74.14,74.23,74.08,74.14,63200.0
2015-04-01 10:40:00,74.11,74.24,74.11,74.24,38700.0,74.11,74.24,74.11,74.24,38700.0
2015-04-01 10:45:00,74.25,74.37,74.17,74.29,28600.0,74.25,74.37,74.17,74.29,28600.0
2015-04-01 10:50:00,74.3,74.47,74.29,74.36,36800.0,74.3,74.47,74.29,74.36,36800.0
2015-04-01 10:55:00,74.36,74.43,74.33,74.39,22600.0,74.36,74.43,74.33,74.39,22600.0
2015-04-01 11:00:00,74.39,74.5,74.38,74.5,27900.0,74.39,74.5,74.38,74.5,27900.0
2015-04-01 11:05:00,74.49,74.5,74.4,74.47,21900.0,74.49,74.5,74.4,74.47,21900.0
2015-04-01 11:10:00,74.46,74.59,74.4,74.59,13100.0,74.46,74.59,74.4,74.59,13100.0
2015-04-01 11:15:00,74.58,74.59,74.37,74.45,18300.0,74.58,74.59,74.37,74.45,18300.0
2015-04-01 11:20:00,74.45,74.46,74.26,74.26,15400.0,74.45,74.46,74.26,74.26,15400.0
2015-04-01 11:25:00,74.26,74.27,74.12,74.16,22300.0,74.26,74.27,74.12,74.16,22300.0
2015-04-01 11:30:00,74.16,74.2,74.04,74.04,24300.0,74.16,74.2,74.04,74.04,24300.0
2015-04-01 11:35:00,74.03,74.08,74.0,74.02,8200.0,74.03,74.08,74.0,74.02,8200.0
2015-04-01 11:40:00,74.05,74.14,74.01,74.14,23400.0,74.05,74.14,74.01,74.14,23400.0
2015-04-01 11:45:00,74.14,74.24,74.08,74.16,34500.0,74.14,74.24,74.08,74.16,34500.0
2015-04-01 11:50:00,74.16,74.28,74.15,74.28,31400.0,74.16,74.28,74.15,74.28,31400.0
2015-04-01 11:55:00,74.28,74.29,74.08,74.13,32000.0,74.28,74.29,74.08,74.13,32000.0
2015-04-01 12:00:00,74.14,74.2,74.11,74.15,25800.0,74.14,74.2,74.11,74.15,25800.0
2015-04-01 12:05:00,74.14,74.25,74.08,74.25,58400.0,74.14,74.25,74.08,74.25,58400.0
2015-04-01 12:10:00,74.25,74.31,74.16,74.3,43700.0,74.25,74.31,74.16,74.3,43700.0
2015-04-01 12:15:00,74.27,74.27,74.16,74.18,12400.0,74.27,74.27,74.16,74.18,12400.0
2015-04-01 12:20:00,74.15,74.19,74.12,74.14,21000.0,74.15,74.19,74.12,74.14,21000.0
2015-04-01 12:25:00,74.16,74.27,74.16,74.27,7500.0,74.16,74.27,74.16,74.27,7500.0
2015-04-01 12:30:00,74.24,74.24,74.07,74.08,20200.0,74.24,74.24,74.07,74.08,20200.0
2015-04-01 12:35:00,74.08,74.09,74.01,74.04,6700.0,74.08,74.09,74.01,74.04,6700.0
2015-04-01 12:40:00,74.04,74.1,73.99,74.1,43500.0,74.04,74.1,73.99,74.1,43500.0
2015-04-01 12:45:00,74.09,74.15,74.05,74.15,27800.0,74.09,74.15,74.05,74.15,27800.0
2015-04-01 12:50:00,74.16,74.27,74.14,74.25,12600.0,74.16,74.27,74.14,74.25,12600.0
2015-04-01 12:55:00,74.24,74.24,74.14,74.2,11700.0,74.24,74.24,74.14,74.2,11700.0
2015-04-01 13:00:00,74.17,74.21,74.1,74.17,38400.0,74.17,74.21,74.1,74.17,38400.0
2015-04-01 13:05:00,74.17,74.3,74.16,74.27,40900.0,74.17,74.3,74.16,74.27,40900.0
2015-04-01 13:10:00,74.28,74.3,74.26,74.27,12600.0,74.28,74.3,74.26,74.27,12600.0
2015-04-01 13:15:00,74.27,74.3,74.24,74.26,16200.0,74.27,74.3,74.24,74.26,16200.0
2015-04-01 13:20:00,74.25,74.31,74.2,74.3,19200.0,74.25,74.31,74.2,74.3,19200.0
2015-04-01 13:25:00,74.31,74.34,74.24,74.33,18400.0,74.31,74.34,74.24,74.33,18400.0
2015-04-01 13:30:00,74.34,74.42,74.34,74.41,33600.0,74.34,74.42,74.34,74.41,33600.0
2015-04-01 13:35:00,74.39,74.4,74.29,74.33,22800.0,74.39,74.4,74.29,74.33,22800.0
2015-04-01 13:40:00,74.35,74.5,74.34,74.45,28700.0,74.35,74.5,74.34,74.45,28700.0
2015-04-01 13:45:00,74.44,74.58,74.43,74.56,35000.0,74.44,74.58,74.43,74.56,35000.0
2015-04-01 13:50:00,74.56,74.56,74.53,74.55,17700.0,74.56,74.56,74.53,74.55,17700.0
2015-04-01 13:55:00,74.55,74.63,74.54,74.55,26600.0,74.55,74.63,74.54,74.55,26600.0
2015-04-01 14:00:00,74.56,74.61,74.54,74.61,33100.0,74.56,74.61,74.54,74.61,33100.0
2015-04-01 14:05:00,74.61,74.63,74.59,74.61,41800.0,74.61,74.63,74.59,74.61,41800.0
2015-04-01 14:10:00,74.6,74.61,74.48,74.49,43200.0,74.6,74.61,74.48,74.49,43200.0
2015-04-01 14:15:00,74.47,74.49,74.37,74.42,25400.0,74.47,74.49,74.37,74.42,25400.0
2015-04-01 14:20:00,74.43,74.54,74.4,74.53,26400.0,74.43,74.54,74.4,74.53,26400.0
2015-04-01 14:25:00,74.53,74.53,74.42,74.45,39700.0,74.53,74.53,74.42,74.45,39700.0
2015-04-01 14:30:00,74.45,74.53,74.42,74.53,64200.0,74.45,74.53,74.42,74.53,64200.0
2015-04-01 14:35:00,74.53,74.61,74.51,74.61,46100.0,74.53,74.61,74.51,74.61,46100.0
2015-04-01 14:40:00,74.6,74.63,74.56,74.58,54500.0,74.6,74.63,74.56,74.58,54500.0
2015-04-01 14:45:00,74.59,74.68,74.54,74.68,62900.0,74.59,74.68,74.54,74.68,62900.0
2015-04-01 14:50:00,74.68,74.72,74.63,74.72,47000.0,74.68,74.72,74.63,74.72,47000.0
2015-04-01 14:55:00,74.71,74.8,74.7,74.78,55900.0,74.71,74.8,74.7,74.78,55900.0
2015-04-01 15:00:00,74.78,74.78,74.73,74.76,43800.0,74.78,74.78,74.73,74.76,43800.0
2015-04-01 15:05:00,74.76,74.76,74.64,74.69,66700.0,74.76,74.76,74.64,74.69,66700.0
2015-04-01 15:10:00,74.7,74.89,74.68,74.87,93700.0,74.7,74.89,74.68,74.87,93700.0
2015-04-01 15:15:00,74.88,75.0,74.87,74.98,103200.0,74.88,75.0,74.87,74.98,103200.0
2015-04-01 15:20:00,74.97,75.07,74.95,75.05,75300.0,74.97,75.07,74.95,75.05,75300.0
2015-04-01 15:25:00,75.05,75.1,74.99,75.08,123300.0,75.05,75.1,74.99,75.08,123300.0
2015-04-01 15:30:00,75.09,75.09,74.87,74.92,79400.0,75.09,75.09,74.87,74.92,79400.0
2015-04-01 15:35:00,74.93,75.07,74.93,75.01,78500.0,74.93,75.07,74.93,75.01,78500.0
2015-04-01 15:40:00,75.01,75.02,74.86,74.88,78000.0,75.01,75.02,74.86,74.88,78000.0
2015-04-01 15:45:00,74.88,74.95,74.88,74.94,82200.0,74.88,74.95,74.88,74.94,82200.0
2015-04-01 15:50:00,74.94,75.02,74.93,74.98,106300.0,74.94,75.02,74.93,74.98,106300.0
2015-04-01 15:55:00,74.98,75.09,74.96,75.07,166700.0,74.98,75.09,74.96,75.07,166700.0
2015-04-02 09:30:00,75.17,75.17,74.61,74.92,41500.0,75.17,75.17,74.61,74.92,41500.0
2015-04-02 09:35:00,74.94,75.09,74.77,74.86,22000.0,74.94,75.09,74.77,74.86,22000.0
2015-04-02 09:40:00,74.81,75.2,74.81,75.07,47500.0,74.81,75.2,74.81,75.07,47500.0
2015-04-02 09:45:00,75.07,75.57,75.06,75.54,37300.0,75.07,75.57,75.06,75.54,37300.0
2015-04-02 09:50:00,75.56,76.0,75.53,75.96,46100.0,75.56,76.0,75.53,75.96,46100.0
2015-04-02 09:55:00,75.96,75.99,75.85,75.96,45000.0,75.96,75.99,75.85,75.96,45000.0
2015-04-02 10:00:00,75.96,76.17,75.94,75.98,44600.0,75.96,76.17,75.94,75.98,44600.0
2015-04-02 10:05:00,75.93,75.98,75.56,75.58,22200.0,75.93,75.98,75.56,75.58,22200.0
2015-04-02 10:10:00,75.61,75.66,75.53,75.56,20900.0,75.61,75.66,75.53,75.56,20900.0
2015-04-02 10:15:00,75.53,75.56,75.46,75.52,26000.0,75.53,75.56,75.46,75.52,26000.0
2015-04-02 10:20:00,75.53,75.7,75.52,75.63,22900.0,75.53,75.7,75.52,75.63,22900.0
2015-04-02 10:25:00,75.61,75.77,75.6,75.69,20400.0,75.61,75.77,75.6,75.69,20400.0
2015-04-02 10:30:00,75.69,75.72,75.61,75.66,21600.0,75.69,75.72,75.61,75.66,21600.0
2015-04-02 10:35:00,75.67,75.67,75.6,75.62,16000.0,75.67,75.67,75.6,75.62,16000.0
2015-04-02 10:40:00,75.6,75.69,75.6,75.62,35700.0,75.6,75.69,75.6,75.62,35700.0
2015-04-02 10:45:00,75.64,75.69,75.63,75.66,15900.0,75.64,75.69,75.63,75.66,15900.0
2015-04-02 10:50:00,75.67,75.74,75.67,75.68,22300.0,75.67,75.74,75.67,75.68,22300.0
2015-04-02 10:55:00,75.69,75.75,75.68,75.72,34700.0,75.69,75.75,75.68,75.72,34700.0
2015-04-02 11:00:00,75.71,75.83,75.68,75.81,16200.0,75.71,75.83,75.68,75.81,16200.0
2015-04-02 11:05:00,75.82,75.85,75.74,75.78,23300.0,75.82,75.85,75.74,75.78,23300.0
2015-04-02 11:10:00,75.79,75.84,75.76,75.8,45500.0,75.79,75.84,75.76,75.8,45500.0
2015-04-02 11:15:00,75.8,75.8,75.66,75.76,35200.0,75.8,75.8,75.66,75.76,35200.0
2015-04-02 11:20:00,75.76,75.76,75.7,75.74,29100.0,75.76,75.76,75.7,75.74,29100.0
2015-04-02 11:25:00,75.74,75.75,75.59,75.59,25800.0,75.74,75.75,75.59,75.59,25800.0
2015-04-02 11:30:00,75.6,75.69,75.58,75.68,15800.0,75.6,75.69,75.58,75.68,15800.0
2015-04-02 11:35:00,75.69,75.71,75.6,75.63,21400.0,75.69,75.71,75.6,75.63,21400.0
2015-04-02 11:40:00,75.63,75.7,75.58,75.69,20800.0,75.63,75.7,75.58,75.69,20800.0
2015-04-02 11:45:00,75.67,75.71,75.64,75.7,17900.0,75.67,75.71,75.64,75.7,17900.0
2015-04-02 11:50:00,75.69,75.7,75.61,75.65,29700.0,75.69,75.7,75.61,75.65,29700.0
2015-04-02 11:55:00,75.65,75.65,75.6,75.61,15200.0,75.65,75.65,75.6,75.61,15200.0
2015-04-02 12:00:00,75.6,75.64,75.56,75.61,33100.0,75.6,75.64,75.56,75.61,33100.0
2015-04-02 12:05:00,75.61,75.62,75.49,75.59,50700.0,75.61,75.62,75.49,75.59,50700.0
2015-04-02 12:10:00,75.58,75.63,75.55,75.55,24800.0,75.58,75.63,75.55,75.55,24800.0
2015-04-02 12:15:00,75.55,75.59,75.53,75.55,6300.0,75.55,75.59,75.53,75.55,6300.0
2015-04-02 12:20:00,75.56,75.56,75.5,75.55,4600.0,75.56,75.56,75.5,75.55,4600.0
2015-04-02 12:25:00,75.54,75.58,75.48,75.53,14900.0,75.54,75.58,75.48,75.53,14900.0
2015-04-02 12:30:00,75.53,75.58,75.51,75.54,5500.0,75.53,75.58,75.51,75.54,5500.0
2015-04-02 12:35:00,75.53,75.61,75.49,75.61,12100.0,75.53,75.61,75.49,75.61,12100.0
2015-04-02 12:40:00,75.59,75.65,75.58,75.65,10200.0,75.59,75.65,75.58,75.65,10200.0
2015-04-02 12:45:00,75.66,75.66,75.53,75.55,7500.0,75.66,75.66,75.53,75.55,7500.0
2015-04-02 12:50:00,75.56,75.61,75.56,75.61,7800.0,75.56,75.61,75.56,75.61,7800.0
2015-04-02 12:55:00,75.61,75.67,75.6,75.67,10200.0,75.61,75.67,75.6,75.67,10200.0
2015-04-02 13:00:00,75.66,75.69,75.51,75.57,10900.0,75.66,75.69,75.51,75.57,10900.0
2015-04-02 13:05:00,75.6,75.71,75.59,75.68,15200.0,75.6,75.71,75.59,75.68,15200.0
2015-04-02 13:10:00,75.64,75.74,75.64,75.74,11800.0,75.64,75.74,75.64,75.74,11800.0
2015-04-02 13:15:00,75.74,75.92,75.74,75.86,33000.0,75.74,75.92,75.74,75.86,33000.0
2015-04-02 13:20:00,75.85,75.87,75.78,75.81,11900.0,75.85,75.87,75.78,75.81,11900.0
2015-04-02 13:25:00,75.79,75.87,75.79,75.87,12600.0,75.79,75.87,75.79,75.87,12600.0
2015-04-02 13:30:00,75.84,75.85,75.77,75.79,12500.0,75.84,75.85,75.77,75.79,12500.0
2015-04-02 13:35:00,75.8,75.8,75.77,75.78,11000.0,75.8,75.8,75.77,75.78,11000.0
2015-04-02 13:40:00,75.77,75.82,75.72,75.75,13700.0,75.77,75.82,75.72,75.75,13700.0
2015-04-02 13:45:00,75.73,75.76,75.64,75.68,19400.0,75.73,75.76,75.64,75.68,19400.0
2015-04-02 13:50:00,75.68,75.73,75.66,75.68,12800.0,75.68,75.73,75.66,75.68,12800.0
2015-04-02 13:55:00,75.66,75.71,75.63,75.64,12000.0,75.66,75.71,75.63,75.64,12000.0
2015-04-02 14:00:00,75.66,75.66,75.62,75.64,10600.0,75.66,75.66,75.62,75.64,10600.0
2015-04-02 14:05:00,75.65,75.66,75.58,75.58,14700.0,75.65,75.66,75.58,75.58,14700.0
2015-04-02 14:10:00,75.59,75.66,75.59,75.65,22400.0,75.59,75.66,75.59,75.65,22400.0
2015-04-02 14:15:00,75.64,75.74,75.64,75.73,23600.0,75.64,75.74,75.64,75.73,23600.0
2015-04-02 14:20:00,75.74,75.76,75.63,75.66,11800.0,75.74,75.76,75.63,75.66,11800.0
2015-04-02 14:25:00,75.67,75.7,75.66,75.68,13200.0,75.67,75.7,75.66,75.68,13200.0
2015-04-02 14:30:00,75.68,75.71,75.68,75.7,16600.0,75.68,75.71,75.68,75.7,16600.0
2015-04-02 14:35:00,75.7,75.73,75.66,75.71,12200.0,75.7,75.73,75.66,75.71,12200.0
2015-04-02 14:40:00,75.69,75.71,75.58,75.61,20700.0,75.69,75.71,75.58,75.61,20700.0
2015-04-02 14:45:00,75.62,75.67,75.58,75.66,13800.0,75.62,75.67,75.58,75.66,13800.0
2015-04-02 14:50:00,75.64,75.67,75.54,75.67,19600.0,75.64,75.67,75.54,75.67,19600.0
2015-04-02 14:55:00,75.67,75.69,75.63,75.67,9100.0,75.67,75.69,75.63,75.67,9100.0
2015-04-02 15:00:00,75.67,75.67,75.61,75.64,11900.0,75.67,75.67,75.61,75.64,11900.0
2015-04-02 15:05:00,75.64,75.73,75.62,75.73,13000.0,75.64,75.73,75.62,75.73,13000.0
2015-04-02 15:10:00,75.73,75.74,75.63,75.68,16000.0,75.73,75.74,75.63,75.68,16000.0
2015-04-02 15:15:00,75.68,75.69,75.61,75.66,21500.0,75.68,75.69,75.61,75.66,21500.0
2015-04-02 15:20:00,75.65,75.67,75.63,75.64,10600.0,75.65,75.67,75.63,75.64,10600.0
2015-04-02 15:25:00,75.64,75.67,75.59,75.67,19000.0,75.64,75.67,75.59,75.67,19000.0
2015-04-02 15:30:00,75.66,75.67,75.59,75.65,29700.0,75.66,75.67,75.59,75.65,29700.0
2015-04-02 15:35:00,75.65,75.8,75.65,75.73,35400.0,75.65,75.8,75.65,75.73,35400.0
2015-04-02 15:40:00,75.73,75.74,75.65,75.7,28500.0,75.73,75.74,75.65,75.7,28500.0
2015-04-02 15:45:00,75.7,75.81,75.7,75.81,40300.0,75.7,75.81,75.7,75.81,40300.0
2015-04-02 15:50:00,75.8,75.81,75.7,75.7,38900.0,75.8,75.81,75.7,75.7,38900.0
2015-04-02 15:55:00,75.7,75.79,75.68,75.69,108100.0,75.7,75.79,75.68,75.69,108100.0
2015-04-06 09:30:00,75.13,75.35,74.75,75.34,108600.0,75.13,75.35,74.75,75.34,108600.0
2015-04-06 09:35:00,75.33,75.91,75.33,75.9,49600.0,75.33,75.91,75.33,75.9,49600.0
2015-04-06 09:40:00,75.89,75.97,75.83,75.86,120400.0,75.89,75.97,75.83,75.86,120400.0
2015-04-06 09:45:00,75.86,76.08,75.82,76.06,69200.0,75.86,76.08,75.82,76.06,69200.0
2015-04-06 09:50:00,76.0,76.1,75.97,76.0,50600.0,76.0,76.1,75.97,76.0,50600.0
2015-04-06 09:55:00,76.0,76.1,75.98,75.99,34200.0,76.0,76.1,75.98,75.99,34200.0
2015-04-06 10:00:00,76.0,76.09,75.86,75.86,35200.0,76.0,76.09,75.86,75.86,35200.0
2015-04-06 10:05:00,75.9,76.06,75.89,75.89,27800.0,75.9,76.06,75.89,75.89,27800.0
2015-04-06 10:10:00,75.9,75.94,75.8,75.89,39400.0,75.9,75.94,75.8,75.89,39400.0
2015-04-06 10:15:00,75.9,76.06,75.9,75.92,146000.0,75.9,76.06,75.9,75.92,146000.0
2015-04-06 10:20:00,75.91,76.08,75.89,76.05,28600.0,75.91,76.08,75.89,76.05,28600.0
2015-04-06 10:25:00,76.05,76.15,76.0,76.15,23200.0,76.05,76.15,76.0,76.15,23200.0
2015-04-06 10:30:00,76.16,76.28,76.16,76.17,34800.0,76.16,76.28,76.16,76.17,34800.0
2015-04-06 10:35:00,76.17,76.22,76.11,76.13,16600.0,76.17,76.22,76.11,76.13,16600.0
2015-04-06 10:40:00,76.12,76.14,76.04,76.09,23400.0,76.12,76.14,76.04,76.09,23400.0
2015-04-06 10:45:00,76.11,76.17,76.05,76.16,27600.0,76.11,76.17,76.05,76.16,27600.0
2015-04-06 10:50:00,76.15,76.22,76.08,76.17,37400.0,76.15,76.22,76.08,76.17,37400.0
2015-04-06 10:55:00,76.2,76.3,76.16,76.29,35000.0,76.2,76.3,76.16,76.29,35000.0
2015-04-06 11:00:00,76.29,76.35,76.19,76.35,55800.0,76.29,76.35,76.19,76.35,55800.0
2015-04-06 11:05:00,76.36,76.37,76.27,76.31,48400.0,76.36,76.37,76.27,76.31,48400.0
2015-04-06 11:10:00,76.3,76.3,76.15,76.17,27400.0,76.3,76.3,76.15,76.17,27400.0
2015-04-06 11:15:00,76.17,76.21,76.14,76.19,29000.0,76.17,76.21,76.14,76.19,29000.0
2015-04-06 11:20:00,76.2,76.22,76.08,76.17,25400.0,76.2,76.22,76.08,76.17,25400.0
2015-04-06 11:25:00,76.16,76.19,76.08,76.11,25000.0,76.16,76.19,76.08,76.11,25000.0
2015-04-06 11:30:00,76.09,76.11,76.03,76.05,19800.0,76.09,76.11,76.03,76.05,19800.0
2015-04-06 11:35:00,76.05,76.16,76.01,76.1,47600.0,76.05,76.16,76.01,76.1,47600.0
2015-04-06 11:40:00,76.12,76.25,76.11,76.22,32200.0,76.12,76.25,76.11,76.22,32200.0
2015-04-06 11:45:00,76.22,76.25,76.15,76.21,35600.0,76.22,76.25,76.15,76.21,35600.0
2015-04-06 11:50:00,76.22,76.35,76.21,76.25,100400.0,76.22,76.35,76.21,76.25,100400.0
2015-04-06 11:55:00,76.26,76.4,76.26,76.35,49800.0,76.26,76.4,76.26,76.35,49800.0
2015-04-06 12:00:00,76.34,76.41,76.26,76.26,26600.0,76.34,76.41,76.26,76.26,26600.0
2015-04-06 12:05:00,76.25,76.29,76.23,76.24,15000.0,76.25,76.29,76.23,76.24,15000.0
2015-04-06 12:10:00,76.24,76.33,76.24,76.26,26200.0,76.24,76.33,76.24,76.26,26200.0
2015-04-06 12:15:00,76.26,76.33,76.24,76.29,21400.0,76.26,76.33,76.24,76.29,21400.0
2015-04-06 12:20:00,76.29,76.38,76.28,76.36,20200.0,76.29,76.38,76.28,76.36,20200.0
2015-04-06 12:25:00,76.35,76.39,76.28,76.35,51400.0,76.35,76.39,76.28,76.35,51400.0
2015-04-06 12:30:00,76.33,76.37,76.32,76.34,18400.0,76.33,76.37,76.32,76.34,18400.0
2015-04-06 12:35:00,76.34,76.34,76.26,76.28,21200.0,76.34,76.34,76.26,76.28,21200.0
2015-04-06 12:40:00,76.3,76.32,76.24,76.27,7400.0,76.3,76.32,76.24,76.27,7400.0
2015-04-06 12:45:00,76.26,76.29,76.22,76.25,27400.0,76.26,76.29,76.22,76.25,27400.0
2015-04-06 12:50:00,76.26,76.3,76.23,76.3,14800.0,76.26,76.3,76.23,76.3,14800.0
2015-04-06 12:55:00,76.27,76.31,76.25,76.27,14400.0,76.27,76.31,76.25,76.27,14400.0
2015-04-06 13:00:00,76.26,76.4,76.26,76.4,26000.0,76.26,76.4,76.26,76.4,26000.0
2015-04-06 13:05:00,76.41,76.46,76.37,76.43,29800.0,76.41,76.46,76.37,76.43,29800.0
2015-04-06 13:10:00,76.43,76.47,76.39,76.4,19400.0,76.43,76.47,76.39,76.4,19400.0
2015-04-06 13:15:00,76.41,76.55,76.4,76.55,46600.0,76.41,76.55,76.4,76.55,46600.0
2015-04-06 13:20:00,76.54,76.59,76.5,76.59,40000.0,76.54,76.59,76.5,76.59,40000.0
2015-04-06 13:25:00,76.58,76.59,76.51,76.53,11000.0,76.58,76.59,76.51,76.53,11000.0
2015-04-06 13:30:00,76.53,76.58,76.51,76.52,34200.0,76.53,76.58,76.51,76.52,34200.0
2015-04-06 13:35:00,76.52,76.59,76.5,76.58,37000.0,76.52,76.59,76.5,76.58,37000.0
2015-04-06 13:40:00,76.58,76.63,76.58,76.63,22000.0,76.58,76.63,76.58,76.63,22000.0
2015-04-06 13:45:00,76.63,76.65,76.6,76.62,75200.0,76.63,76.65,76.6,76.62,75200.0
2015-04-06 13:50:00,76.62,76.62,76.5,76.54,154000.0,76.62,76.62,76.5,76.54,154000.0
2015-04-06 13:55:00,76.54,76.58,76.48,76.49,25200.0,76.54,76.58,76.48,76.49,25200.0
2015-04-06 14:00:00,76.49,76.5,76.37,76.38,164600.0,76.49,76.5,76.37,76.38,164600.0
2015-04-06 14:05:00,76.38,76.4,76.36,76.37,20000.0,76.38,76.4,76.36,76.37,20000.0
2015-04-06 14:10:00,76.36,76.36,76.29,76.3,24400.0,76.36,76.36,76.29,76.3,24400.0
2015-04-06 14:15:00,76.31,76.45,76.31,76.45,26000.0,76.31,76.45,76.31,76.45,26000.0
2015-04-06 14:20:00,76.44,76.44,76.33,76.33,24200.0,76.44,76.44,76.33,76.33,24200.0
2015-04-06 14:25:00,76.32,76.38,76.3,76.34,29000.0,76.32,76.38,76.3,76.34,29000.0
2015-04-06 14:30:00,76.35,76.47,76.35,76.42,36600.0,76.35,76.47,76.35,76.42,36600.0
2015-04-06 14:35:00,76.42,76.44,76.36,76.37,33000.0,76.42,76.44,76.36,76.37,33000.0
2015-04-06 14:40:00,76.37,76.5,76.37,76.46,238600.0,76.37,76.5,76.37,76.46,238600.0
2015-04-06 14:45:00,76.47,76.47,76.32,76.35,32200.0,76.47,76.47,76.32,76.35,32200.0
2015-04-06 14:50:00,76.35,76.36,76.33,76.34,18400.0,76.35,76.36,76.33,76.34,18400.0
2015-04-06 14:55:00,76.35,76.36,76.29,76.36,32400.0,76.35,76.36,76.29,76.36,32400.0
2015-04-06 15:00:00,76.36,76.41,76.35,76.39,28200.0,76.36,76.41,76.35,76.39,28200.0
2015-04-06 15:05:00,76.4,76.47,76.38,76.41,137800.0,76.4,76.47,76.38,76.41,137800.0
2015-04-06 15:10:00,76.4,76.43,76.38,76.39,41600.0,76.4,76.43,76.38,76.39,41600.0
2015-04-06 15:15:00,76.4,76.4,76.34,76.36,38000.0,76.4,76.4,76.34,76.36,38000.0
2015-04-06 15:20:00,76.34,76.36,76.3,76.36,41800.0,76.34,76.36,76.3,76.36,41800.0
2015-04-06 15:25:00,76.36,76.38,76.33,76.35,75200.0,76.36,76.38,76.33,76.35,75200.0
2015-04-06 15:30:00,76.34,76.35,76.29,76.29,192000.0,76.34,76.35,76.29,76.29,192000.0
2015-04-06 15:35:00,76.3,76.35,76.26,76.32,86400.0,76.3,76.35,76.26,76.32,86400.0
2015-04-06 15:40:00,76.31,76.37,76.29,76.32,315600.0,76.31,76.37,76.29,76.32,315600.0
2015-04-06 15:45:00,76.32,76.33,76.24,76.28,85400.0,76.32,76.33,76.24,76.28,85400.0
2015-04-06 15:50:00,76.28,76.31,76.24,76.28,112600.0,76.28,76.31,76.24,76.28,112600.0
2015-04-06 15:55:00,76.28,76.3,76.19,76.23,399400.0,76.28,76.3,76.19,76.23,399400.0
2015-04-07 09:30:00,76.07,76.44,75.91,76.36,43100.0,76.07,76.44,75.91,76.36,43100.0
2015-04-07 09:35:00,76.33,76.5,76.33,76.5,21100.0,76.33,76.5,76.33,76.5,21100.0
2015-04-07 09:40:00,76.45,76.55,76.43,76.48,55400.0,76.45,76.55,76.43,76.48,55400.0
2015-04-07 09:45:00,76.49,76.63,76.26,76.63,167300.0,76.49,76.63,76.26,76.63,167300.0
2015-04-07 09:50:00,76.63,76.67,76.32,76.39,50700.0,76.63,76.67,76.32,76.39,50700.0
2015-04-07 09:55:00,76.41,76.47,76.28,76.28,23200.0,76.41,76.47,76.28,76.28,23200.0
2015-04-07 10:00:00,76.25,76.36,76.12,76.14,123000.0,76.25,76.36,76.12,76.14,123000.0
2015-04-07 10:05:00,76.13,76.3,76.1,76.29,145300.0,76.13,76.3,76.1,76.29,145300.0
2015-04-07 10:10:00,76.25,76.35,76.22,76.3,28000.0,76.25,76.35,76.22,76.3,28000.0
2015-04-07 10:15:00,76.3,76.38,76.3,76.38,5700.0,76.3,76.38,76.3,76.38,5700.0
2015-04-07 10:20:00,76.4,76.59,76.4,76.59,6300.0,76.4,76.59,76.4,76.59,6300.0
2015-04-07 10:25:00,76.53,76.64,76.49,76.59,26100.0,76.53,76.64,76.49,76.59,26100.0
2015-04-07 10:30:00,76.6,76.68,76.54,76.57,77100.0,76.6,76.68,76.54,76.57,77100.0
2015-04-07 10:35:00,76.56,76.6,76.52,76.53,8300.0,76.56,76.6,76.52,76.53,8300.0
2015-04-07 10:40:00,76.54,76.57,76.44,76.48,23100.0,76.54,76.57,76.44,76.48,23100.0
2015-04-07 10:45:00,76.49,76.68,76.49,76.53,25900.0,76.49,76.68,76.49,76.53,25900.0
2015-04-07 10:50:00,76.52,76.59,76.51,76.59,12400.0,76.52,76.59,76.51,76.59,12400.0
2015-04-07 10:55:00,76.58,76.6,76.55,76.55,6700.0,76.58,76.6,76.55,76.55,6700.0
2015-04-07 11:00:00,76.54,76.56,76.45,76.49,7200.0,76.54,76.56,76.45,76.49,7200.0
2015-04-07 11:05:00,76.47,76.5,76.43,76.5,6800.0,76.47,76.5,76.43,76.5,6800.0
2015-04-07 11:10:00,76.52,76.58,76.48,76.54,6900.0,76.52,76.58,76.48,76.54,6900.0
2015-04-07 11:15:00,76.5,76.53,76.44,76.48,10800.0,76.5,76.53,76.44,76.48,10800.0
2015-04-07 11:20:00,76.41,76.44,76.34,76.35,30000.0,76.41,76.44,76.34,76.35,30000.0
2015-04-07 11:25:00,76.35,76.42,76.34,76.36,128400.0,76.35,76.42,76.34,76.36,128400.0
2015-04-07 11:30:00,76.36,76.38,76.29,76.35,10500.0,76.36,76.38,76.29,76.35,10500.0
2015-04-07 11:35:00,76.35,76.43,76.33,76.4,13500.0,76.35,76.43,76.33,76.4,13500.0
2015-04-07 11:40:00,76.39,76.45,76.36,76.41,6000.0,76.39,76.45,76.36,76.41,6000.0
2015-04-07 11:45:00,76.41,76.43,76.38,76.41,6300.0,76.41,76.43,76.38,76.41,6300.0
2015-04-07 11:50:00,76.4,76.49,76.4,76.47,7600.0,76.4,76.49,76.4,76.47,7600.0
2015-04-07 11:55:00,76.47,76.53,76.46,76.52,5700.0,76.47,76.53,76.46,76.52,5700.0
2015-04-07 12:00:00,76.53,76.63,76.52,76.62,8500.0,76.53,76.63,76.52,76.62,8500.0
2015-04-07 12:05:00,76.61,76.63,76.58,76.6,4000.0,76.61,76.63,76.58,76.6,4000.0
2015-04-07 12:10:00,76.6,76.61,76.5,76.5,24000.0,76.6,76.61,76.5,76.5,24000.0
2015-04-07 12:15:00,76.51,76.62,76.51,76.59,6900.0,76.51,76.62,76.51,76.59,6900.0
2015-04-07 12:20:00,76.59,76.61,76.58,76.59,5400.0,76.59,76.61,76.58,76.59,5400.0
2015-04-07 12:25:00,76.59,76.64,76.59,76.6,8100.0,76.59,76.64,76.59,76.6,8100.0
2015-04-07 12:30:00,76.59,76.6,76.57,76.58,8300.0,76.59,76.6,76.57,76.58,8300.0
2015-04-07 12:35:00,76.57,76.57,76.53,76.53,8300.0,76.57,76.57,76.53,76.53,8300.0
2015-04-07 12:40:00,76.53,76.53,76.5,76.53,8600.0,76.53,76.53,76.5,76.53,8600.0
2015-04-07 12:45:00,76.5,76.5,76.37,76.38,30100.0,76.5,76.5,76.37,76.38,30100.0
2015-04-07 12:50:00,76.38,76.5,76.38,76.5,7100.0,76.38,76.5,76.38,76.5,7100.0
2015-04-07 12:55:00,76.49,76.5,76.38,76.46,222200.0,76.49,76.5,76.38,76.46,222200.0
2015-04-07 13:00:00,76.47,76.55,76.44,76.48,16100.0,76.47,76.55,76.44,76.48,16100.0
2015-04-07 13:05:00,76.51,76.53,76.44,76.49,7100.0,76.51,76.53,76.44,76.49,7100.0
2015-04-07 13:10:00,76.49,76.5,76.44,76.48,2900.0,76.49,76.5,76.44,76.48,2900.0
2015-04-07 13:15:00,76.46,76.55,76.45,76.55,14300.0,76.46,76.55,76.45,76.55,14300.0
2015-04-07 13:20:00,76.55,76.57,76.5,76.51,16300.0,76.55,76.57,76.5,76.51,16300.0
2015-04-07 13:25:00,76.53,76.54,76.5,76.52,9100.0,76.53,76.54,76.5,76.52,9100.0
2015-04-07 13:30:00,76.52,76.56,76.42,76.44,19100.0,76.52,76.56,76.42,76.44,19100.0
2015-04-07 13:35:00,76.45,76.51,76.44,76.45,8400.0,76.45,76.51,76.44,76.45,8400.0
2015-04-07 13:40:00,76.45,76.51,76.45,76.47,4800.0,76.45,76.51,76.45,76.47,4800.0
2015-04-07 13:45:00,76.44,76.51,76.42,76.45,5000.0,76.44,76.51,76.42,76.45,5000.0
2015-04-07 13:50:00,76.44,76.48,76.43,76.43,22900.0,76.44,76.48,76.43,76.43,22900.0
2015-04-07 13:55:00,76.44,76.5,76.44,76.44,11700.0,76.44,76.5,76.44,76.44,11700.0
2015-04-07 14:00:00,76.45,76.45,76.33,76.34,21100.0,76.45,76.45,76.33,76.34,21100.0
2015-04-07 14:05:00,76.34,76.43,76.3,76.39,132100.0,76.34,76.43,76.3,76.39,132100.0
2015-04-07 14:10:00,76.4,76.45,76.39,76.42,8900.0,76.4,76.45,76.39,76.42,8900.0
2015-04-07 14:15:00,76.42,76.43,76.38,76.4,9700.0,76.42,76.43,76.38,76.4,9700.0
2015-04-07 14:20:00,76.4,76.43,76.39,76.42,5200.0,76.4,76.43,76.39,76.42,5200.0
2015-04-07 14:25:00,76.42,76.48,76.41,76.44,14100.0,76.42,76.48,76.41,76.44,14100.0
2015-04-07 14:30:00,76.46,76.46,76.37,76.37,12800.0,76.46,76.46,76.37,76.37,12800.0
2015-04-07 14:35:00,76.37,76.38,76.32,76.36,11000.0,76.37,76.38,76.32,76.36,11000.0
2015-04-07 14:40:00,76.35,76.38,76.31,76.32,7900.0,76.35,76.38,76.31,76.32,7900.0
2015-04-07 14:45:00,76.33,76.38,76.3,76.3,8700.0,76.33,76.38,76.3,76.3,8700.0
2015-04-07 14:50:00,76.31,76.33,76.24,76.24,15200.0,76.31,76.33,76.24,76.24,15200.0
2015-04-07 14:55:00,76.25,76.26,76.14,76.14,13700.0,76.25,76.26,76.14,76.14,13700.0
2015-04-07 15:00:00,76.14,76.19,76.11,76.16,13700.0,76.14,76.19,76.11,76.16,13700.0
2015-04-07 15:05:00,76.16,76.22,76.15,76.2,11900.0,76.16,76.22,76.15,76.2,11900.0
2015-04-07 15:10:00,76.19,76.2,76.07,76.07,28500.0,76.19,76.2,76.07,76.07,28500.0
2015-04-07 15:15:00,76.08,76.1,76.01,76.05,73800.0,76.08,76.1,76.01,76.05,73800.0
2015-04-07 15:20:00,76.04,76.04,75.89,75.89,31600.0,76.04,76.04,75.89,75.89,31600.0
2015-04-07 15:25:00,75.89,75.95,75.87,75.95,16500.0,75.89,75.95,75.87,75.95,16500.0
2015-04-07 15:30:00,75.96,75.99,75.9,75.91,29700.0,75.96,75.99,75.9,75.91,29700.0
2015-04-07 15:35:00,75.92,75.92,75.77,75.77,42000.0,75.92,75.92,75.77,75.77,42000.0
2015-04-07 15:40:00,75.77,75.77,75.68,75.76,45200.0,75.77,75.77,75.68,75.76,45200.0
2015-04-07 15:45:00,75.75,75.78,75.67,75.69,49400.0,75.75,75.78,75.67,75.69,49400.0
2015-04-07 15:50:00,75.69,75.72,75.62,75.62,73200.0,75.69,75.72,75.62,75.62,73200.0
2015-04-07 15:55:00,75.64,75.72,75.62,75.64,72600.0,75.64,75.72,75.62,75.64,72600.0
2015-04-08 09:30:00,75.68,76.0,75.6,75.96,34800.0,75.68,76.0,75.6,75.96,34800.0
2015-04-08 09:35:00,75.97,76.07,75.87,76.03,11900.0,75.97,76.07,75.87,76.03,11900.0
2015-04-08 09:40:00,76.03,76.25,76.03,76.16,10300.0,76.03,76.25,76.03,76.16,10300.0
2015-04-08 09:45:00,76.18,76.35,76.06,76.25,12200.0,76.18,76.35,76.06,76.25,12200.0
2015-04-08 09:50:00,76.25,76.26,76.09,76.16,12500.0,76.25,76.26,76.09,76.16,12500.0
2015-04-08 09:55:00,76.09,76.11,76.02,76.08,7000.0,76.09,76.11,76.02,76.08,7000.0
2015-04-08 10:00:00,76.12,76.12,75.93,75.95,19400.0,76.12,76.12,75.93,75.95,19400.0
2015-04-08 10:05:00,75.97,76.06,75.94,75.97,81100.0,75.97,76.06,75.94,75.97,81100.0
2015-04-08 10:10:00,75.97,75.98,75.88,75.89,17100.0,75.97,75.98,75.88,75.89,17100.0
2015-04-08 10:15:00,75.89,75.89,75.7,75.71,10700.0,75.89,75.89,75.7,75.71,10700.0
2015-04-08 10:20:00,75.71,75.76,75.63,75.72,12800.0,75.71,75.76,75.63,75.72,12800.0
2015-04-08 10:25:00,75.75,75.77,75.68,75.69,11300.0,75.75,75.77,75.68,75.69,11300.0
2015-04-08 10:30:00,75.67,75.69,75.61,75.64,10000.0,75.67,75.69,75.61,75.64,10000.0
2015-04-08 10:35:00,75.62,75.62,75.41,75.42,51200.0,75.62,75.62,75.41,75.42,51200.0
2015-04-08 10:40:00,75.41,75.41,75.18,75.3,30200.0,75.41,75.41,75.18,75.3,30200.0
2015-04-08 10:45:00,75.28,75.41,75.23,75.38,14400.0,75.28,75.41,75.23,75.38,14400.0
2015-04-08 10:50:00,75.41,75.48,75.38,75.47,31800.0,75.41,75.48,75.38,75.47,31800.0
2015-04-08 10:55:00,75.47,75.48,75.36,75.39,34000.0,75.47,75.48,75.36,75.39,34000.0
2015-04-08 11:00:00,75.4,75.48,75.34,75.41,34200.0,75.4,75.48,75.34,75.41,34200.0
2015-04-08 11:05:00,75.41,75.53,75.41,75.53,33200.0,75.41,75.53,75.41,75.53,33200.0
2015-04-08 11:10:00,75.53,75.59,75.52,75.59,11900.0,75.53,75.59,75.52,75.59,11900.0
2015-04-08 11:15:00,75.6,75.7,75.59,75.69,11900.0,75.6,75.7,75.59,75.69,11900.0
2015-04-08 11:20:00,75.7,75.7,75.6,75.61,10100.0,75.7,75.7,75.6,75.61,10100.0
2015-04-08 11:25:00,75.61,75.61,75.49,75.57,11800.0,75.61,75.61,75.49,75.57,11800.0
2015-04-08 11:30:00,75.58,75.73,75.58,75.73,20900.0,75.58,75.73,75.58,75.73,20900.0
2015-04-08 11:35:00,75.73,75.83,75.72,75.83,25100.0,75.73,75.83,75.72,75.83,25100.0
2015-04-08 11:40:00,75.82,75.95,75.82,75.92,33000.0,75.82,75.95,75.82,75.92,33000.0
2015-04-08 11:45:00,75.94,75.96,75.86,75.86,8800.0,75.94,75.96,75.86,75.86,8800.0
2015-04-08 11:50:00,75.88,75.88,75.83,75.88,7400.0,75.88,75.88,75.83,75.88,7400.0
2015-04-08 11:55:00,75.87,75.92,75.85,75.85,12900.0,75.87,75.92,75.85,75.85,12900.0
2015-04-08 12:00:00,75.84,75.86,75.8,75.81,45200.0,75.84,75.86,75.8,75.81,45200.0
2015-04-08 12:05:00,75.82,75.82,75.77,75.8,7200.0,75.82,75.82,75.77,75.8,7200.0
2015-04-08 12:10:00,75.8,75.8,75.73,75.79,5900.0,75.8,75.8,75.73,75.79,5900.0
2015-04-08 12:15:00,75.78,75.79,75.74,75.77,7000.0,75.78,75.79,75.74,75.77,7000.0
2015-04-08 12:20:00,75.78,75.78,75.69,75.72,8400.0,75.78,75.78,75.69,75.72,8400.0
2015-04-08 12:25:00,75.72,75.76,75.65,75.65,7800.0,75.72,75.76,75.65,75.65,7800.0
2015-04-08 12:30:00,75.65,75.68,75.62,75.68,8400.0,75.65,75.68,75.62,75.68,8400.0
2015-04-08 12:35:00,75.65,75.72,75.65,75.67,3500.0,75.65,75.72,75.65,75.67,3500.0
2015-04-08 12:40:00,75.64,75.74,75.64,75.72,4000.0,75.64,75.74,75.64,75.72,4000.0
2015-04-08 12:45:00,75.73,75.73,75.67,75.71,6800.0,75.73,75.73,75.67,75.71,6800.0
2015-04-08 12:50:00,75.7,75.7,75.6,75.63,6600.0,75.7,75.7,75.6,75.63,6600.0
2015-04-08 12:55:00,75.64,75.68,75.61,75.68,12000.0,75.64,75.68,75.61,75.68,12000.0
2015-04-08 13:00:00,75.68,75.75,75.68,75.69,6400.0,75.68,75.75,75.68,75.69,6400.0
2015-04-08 13:05:00,75.68,75.76,75.68,75.76,8200.0,75.68,75.76,75.68,75.76,8200.0
2015-04-08 13:10:00,75.75,75.75,75.65,75.67,8500.0,75.75,75.75,75.65,75.67,8500.0
2015-04-08 13:15:00,75.66,75.66,75.6,75.63,10500.0,75.66,75.66,75.6,75.63,10500.0
2015-04-08 13:20:00,75.65,75.7,75.65,75.7,4300.0,75.65,75.7,75.65,75.7,4300.0
2015-04-08 13:25:00,75.68,75.69,75.65,75.65,3600.0,75.68,75.69,75.65,75.65,3600.0
2015-04-08 13:30:00,75.64,75.65,75.6,75.6,8900.0,75.64,75.65,75.6,75.6,8900.0
2015-04-08 13:35:00,75.6,75.61,75.5,75.54,14000.0,75.6,75.61,75.5,75.54,14000.0
2015-04-08 13:40:00,75.54,75.56,75.51,75.55,6400.0,75.54,75.56,75.51,75.55,6400.0
2015-04-08 13:45:00,75.53,75.59,75.53,75.57,4100.0,75.53,75.59,75.53,75.57,4100.0
2015-04-08 13:50:00,75.56,75.62,75.56,75.6,5400.0,75.56,75.62,75.56,75.6,5400.0
2015-04-08 13:55:00,75.59,75.61,75.49,75.56,7000.0,75.59,75.61,75.49,75.56,7000.0
2015-04-08 14:00:00,75.58,75.58,75.29,75.48,29000.0,75.58,75.58,75.29,75.48,29000.0
2015-04-08 14:05:00,75.48,75.51,75.14,75.15,19600.0,75.48,75.51,75.14,75.15,19600.0
2015-04-08 14:10:00,75.17,75.64,75.12,75.57,36600.0,75.17,75.64,75.12,75.57,36600.0
2015-04-08 14:15:00,75.54,75.66,75.51,75.59,27700.0,75.54,75.66,75.51,75.59,27700.0
2015-04-08 14:20:00,75.59,75.68,75.53,75.54,32500.0,75.59,75.68,75.53,75.54,32500.0
2015-04-08 14:25:00,75.54,75.56,75.47,75.49,9200.0,75.54,75.56,75.47,75.49,9200.0
2015-04-08 14:30:00,75.5,75.54,75.44,75.54,16100.0,75.5,75.54,75.44,75.54,16100.0
2015-04-08 14:35:00,75.54,75.56,75.41,75.42,17500.0,75.54,75.56,75.41,75.42,17500.0
2015-04-08 14:40:00,75.43,75.43,75.31,75.4,18900.0,75.43,75.43,75.31,75.4,18900.0
2015-04-08 14:45:00,75.41,75.46,75.37,75.44,18400.0,75.41,75.46,75.37,75.44,18400.0
2015-04-08 14:50:00,75.45,75.49,75.23,75.23,16200.0,75.45,75.49,75.23,75.23,16200.0
2015-04-08 14:55:00,75.26,75.34,75.23,75.33,17400.0,75.26,75.34,75.23,75.33,17400.0
2015-04-08 15:00:00,75.34,75.46,75.33,75.45,18200.0,75.34,75.46,75.33,75.45,18200.0
2015-04-08 15:05:00,75.46,75.51,75.42,75.48,22000.0,75.46,75.51,75.42,75.48,22000.0
2015-04-08 15:10:00,75.48,75.51,75.32,75.34,22000.0,75.48,75.51,75.32,75.34,22000.0
2015-04-08 15:15:00,75.36,75.43,75.28,75.34,27300.0,75.36,75.43,75.28,75.34,27300.0
2015-04-08 15:20:00,75.34,75.37,75.26,75.29,21700.0,75.34,75.37,75.26,75.29,21700.0
2015-04-08 15:25:00,75.3,75.4,75.3,75.35,19300.0,75.3,75.4,75.3,75.35,19300.0
2015-04-08 15:30:00,75.35,75.39,75.3,75.36,29800.0,75.35,75.39,75.3,75.36,29800.0
2015-04-08 15:35:00,75.36,75.45,75.35,75.44,26700.0,75.36,75.45,75.35,75.44,26700.0
2015-04-08 15:40:00,75.45,75.57,75.44,75.52,46000.0,75.45,75.57,75.44,75.52,46000.0
2015-04-08 15:45:00,75.52,75.54,75.42,75.43,47800.0,75.52,75.54,75.42,75.43,47800.0
2015-04-08 15:50:00,75.43,75.46,75.38,75.4,60300.0,75.43,75.46,75.38,75.4,60300.0
2015-04-08 15:55:00,75.39,75.46,75.38,75.46,92300.0,75.39,75.46,75.38,75.46,92300.0
2015-04-09 09:30:00,75.62,76.08,75.62,75.99,40100.0,75.62,76.08,75.62,75.99,40100.0
2015-04-09 09:35:00,76.01,76.02,75.75,75.91,6600.0,76.01,76.02,75.75,75.91,6600.0
2015-04-09 09:40:00,75.93,75.93,75.66,75.7,15000.0,75.93,75.93,75.66,75.7,15000.0
2015-04-09 09:45:00,75.75,75.82,75.62,75.67,7400.0,75.75,75.82,75.62,75.67,7400.0
2015-04-09 09:50:00,75.61,75.62,75.36,75.46,11200.0,75.61,75.62,75.36,75.46,11200.0
2015-04-09 09:55:00,75.46,75.63,75.4,75.56,6400.0,75.46,75.63,75.4,75.56,6400.0
2015-04-09 10:00:00,75.56,75.77,75.52,75.63,10500.0,75.56,75.77,75.52,75.63,10500.0
2015-04-09 10:05:00,75.62,75.63,75.43,75.56,9000.0,75.62,75.63,75.43,75.56,9000.0
2015-04-09 10:10:00,75.57,75.59,75.45,75.59,12000.0,75.57,75.59,75.45,75.59,12000.0
2015-04-09 10:15:00,75.59,75.61,75.49,75.49,10900.0,75.59,75.61,75.49,75.49,10900.0
2015-04-09 10:20:00,75.55,75.65,75.43,75.54,13200.0,75.55,75.65,75.43,75.54,13200.0
2015-04-09 10:25:00,75.53,75.64,75.5,75.62,13300.0,75.53,75.64,75.5,75.62,13300.0
2015-04-09 10:30:00,75.61,75.62,75.55,75.56,8500.0,75.61,75.62,75.55,75.56,8500.0
2015-04-09 10:35:00,75.6,75.6,75.48,75.58,12800.0,75.6,75.6,75.48,75.58,12800.0
2015-04-09 10:40:00,75.58,75.59,75.33,75.36,11600.0,75.58,75.59,75.33,75.36,11600.0
2015-04-09 10:45:00,75.37,75.39,75.29,75.31,9200.0,75.37,75.39,75.29,75.31,9200.0
2015-04-09 10:50:00,75.33,75.33,75.21,75.24,12500.0,75.33,75.33,75.21,75.24,12500.0
2015-04-09 10:55:00,75.26,75.42,75.21,75.41,8300.0,75.26,75.42,75.21,75.41,8300.0
2015-04-09 11:00:00,75.4,75.51,75.34,75.51,12000.0,75.4,75.51,75.34,75.51,12000.0
2015-04-09 11:05:00,75.49,75.54,75.44,75.54,15500.0,75.49,75.54,75.44,75.54,15500.0
2015-04-09 11:10:00,75.55,75.55,75.46,75.52,10200.0,75.55,75.55,75.46,75.52,10200.0
2015-04-09 11:15:00,75.5,75.51,75.38,75.41,19200.0,75.5,75.51,75.38,75.41,19200.0
2015-04-09 11:20:00,75.4,75.52,75.38,75.52,22300.0,75.4,75.52,75.38,75.52,22300.0
2015-04-09 11:25:00,75.51,75.61,75.5,75.61,10100.0,75.51,75.61,75.5,75.61,10100.0
2015-04-09 11:30:00,75.61,75.75,75.6,75.72,16300.0,75.61,75.75,75.6,75.72,16300.0
2015-04-09 11:35:00,75.71,75.77,75.7,75.77,9000.0,75.71,75.77,75.7,75.77,9000.0
2015-04-09 11:40:00,75.74,75.74,75.67,75.74,9600.0,75.74,75.74,75.67,75.74,9600.0
2015-04-09 11:45:00,75.73,75.78,75.7,75.73,13200.0,75.73,75.78,75.7,75.73,13200.0
2015-04-09 11:50:00,75.7,75.75,75.68,75.68,4600.0,75.7,75.75,75.68,75.68,4600.0
2015-04-09 11:55:00,75.68,75.72,75.67,75.69,8000.0,75.68,75.72,75.67,75.69,8000.0
2015-04-09 12:00:00,75.71,75.75,75.67,75.75,4500.0,75.71,75.75,75.67,75.75,4500.0
2015-04-09 12:05:00,75.75,75.79,75.74,75.78,5900.0,75.75,75.79,75.74,75.78,5900.0
2015-04-09 12:10:00,75.76,75.79,75.75,75.77,9900.0,75.76,75.79,75.75,75.77,9900.0
2015-04-09 12:15:00,75.77,75.86,75.76,75.82,5800.0,75.77,75.86,75.76,75.82,5800.0
2015-04-09 12:20:00,75.82,75.96,75.82,75.96,5600.0,75.82,75.96,75.82,75.96,5600.0
2015-04-09 12:25:00,75.98,76.04,75.98,76.0,12300.0,75.98,76.04,75.98,76.0,12300.0
2015-04-09 12:30:00,75.99,75.99,75.94,75.97,9300.0,75.99,75.99,75.94,75.97,9300.0
2015-04-09 12:35:00,75.98,76.04,75.97,76.04,7500.0,75.98,76.04,75.97,76.04,7500.0
2015-04-09 12:40:00,76.03,76.04,76.01,76.02,5800.0,76.03,76.04,76.01,76.02,5800.0
2015-04-09 12:45:00,76.03,76.07,76.03,76.07,4300.0,76.03,76.07,76.03,76.07,4300.0
2015-04-09 12:50:00,76.05,76.12,76.05,76.11,4800.0,76.05,76.12,76.05,76.11,4800.0
2015-04-09 12:55:00,76.1,76.11,76.08,76.09,6700.0,76.1,76.11,76.08,76.09,6700.0
2015-04-09 13:00:00,76.12,76.14,76.04,76.09,8700.0,76.12,76.14,76.04,76.09,8700.0
2015-04-09 13:05:00,76.08,76.12,76.06,76.06,6200.0,76.08,76.12,76.06,76.06,6200.0
2015-04-09 13:10:00,76.07,76.14,76.07,76.08,9900.0,76.07,76.14,76.07,76.08,9900.0
2015-04-09 13:15:00,76.09,76.14,76.08,76.1,4400.0,76.09,76.14,76.08,76.1,4400.0
2015-04-09 13:20:00,76.1,76.19,76.1,76.17,5900.0,76.1,76.19,76.1,76.17,5900.0
2015-04-09 13:25:00,76.15,76.18,76.12,76.12,12100.0,76.15,76.18,76.12,76.12,12100.0
2015-04-09 13:30:00,76.11,76.13,76.08,76.1,8100.0,76.11,76.13,76.08,76.1,8100.0
2015-04-09 13:35:00,76.1,76.13,75.98,75.99,12400.0,76.1,76.13,75.98,75.99,12400.0
2015-04-09 13:40:00,76.0,76.01,75.94,76.0,12900.0,76.0,76.01,75.94,76.0,12900.0
2015-04-09 13:45:00,76.02,76.07,76.01,76.04,3500.0,76.02,76.07,76.01,76.04,3500.0
2015-04-09 13:50:00,76.04,76.04,75.93,75.94,5300.0,76.04,76.04,75.93,75.94,5300.0
2015-04-09 13:55:00,75.95,75.96,75.87,75.88,4800.0,75.95,75.96,75.87,75.88,4800.0
2015-04-09 14:00:00,75.87,75.95,75.87,75.95,6700.0,75.87,75.95,75.87,75.95,6700.0
2015-04-09 14:05:00,75.94,75.97,75.93,75.93,7200.0,75.94,75.97,75.93,75.93,7200.0
2015-04-09 14:10:00,75.95,75.95,75.93,75.94,3700.0,75.95,75.95,75.93,75.94,3700.0
2015-04-09 14:15:00,75.91,75.92,75.85,75.88,6600.0,75.91,75.92,75.85,75.88,6600.0
2015-04-09 14:20:00,75.86,75.88,75.8,75.84,5400.0,75.86,75.88,75.8,75.84,5400.0
2015-04-09 14:25:00,75.83,75.92,75.83,75.88,5800.0,75.83,75.92,75.83,75.88,5800.0
2015-04-09 14:30:00,75.88,75.88,75.85,75.87,12400.0,75.88,75.88,75.85,75.87,12400.0
2015-04-09 14:35:00,75.88,76.01,75.88,75.99,9500.0,75.88,76.01,75.88,75.99,9500.0
2015-04-09 14:40:00,75.99,76.04,75.98,76.02,11000.0,75.99,76.04,75.98,76.02,11000.0
2015-04-09 14:45:00,76.02,76.05,75.95,75.95,7200.0,76.02,76.05,75.95,75.95,7200.0
2015-04-09 14:50:00,75.95,76.0,75.95,75.99,2600.0,75.95,76.0,75.95,75.99,2600.0
2015-04-09 14:55:00,75.99,76.02,75.96,75.99,10400.0,75.99,76.02,75.96,75.99,10400.0
2015-04-09 15:00:00,76.0,76.08,76.0,76.04,6500.0,76.0,76.08,76.0,76.04,6500.0
2015-04-09 15:05:00,76.06,76.06,75.99,76.02,12900.0,76.06,76.06,75.99,76.02,12900.0
2015-04-09 15:10:00,76.03,76.27,76.01,76.23,19700.0,76.03,76.27,76.01,76.23,19700.0
2015-04-09 15:15:00,76.21,76.22,76.16,76.18,11700.0,76.21,76.22,76.16,76.18,11700.0
2015-04-09 15:20:00,76.18,76.22,76.15,76.18,11700.0,76.18,76.22,76.15,76.18,11700.0
2015-04-09 15:25:00,76.19,76.22,76.14,76.17,11800.0,76.19,76.22,76.14,76.17,11800.0
2015-04-09 15:30:00,76.19,76.2,76.08,76.08,18000.0,76.19,76.2,76.08,76.08,18000.0
2015-04-09 15:35:00,76.08,76.11,76.05,76.08,15400.0,76.08,76.11,76.05,76.08,15400.0
2015-04-09 15:40:00,76.08,76.13,76.08,76.11,23300.0,76.08,76.13,76.08,76.11,23300.0
2015-04-09 15:45:00,76.11,76.14,76.06,76.11,27700.0,76.11,76.14,76.06,76.11,27700.0
2015-04-09 15:50:00,76.11,76.22,76.1,76.21,77000.0,76.11,76.22,76.1,76.21,77000.0
2015-04-09 15:55:00,76.22,76.35,76.18,76.33,267700.0,76.22,76.35,76.18,76.33,267700.0
2015-04-10 09:30:00,76.3,76.42,76.0,76.3,42300.0,76.3,76.42,76.0,76.3,42300.0
2015-04-10 09:35:00,76.3,76.6,76.3,76.59,63600.0,76.3,76.6,76.3,76.59,63600.0
2015-04-10 09:40:00,76.59,76.62,76.29,76.31,36600.0,76.59,76.62,76.29,76.31,36600.0
2015-04-10 09:45:00,76.3,76.4,76.25,76.35,4000.0,76.3,76.4,76.25,76.35,4000.0
2015-04-10 09:50:00,76.36,76.43,76.25,76.28,7700.0,76.36,76.43,76.25,76.28,7700.0
2015-04-10 09:55:00,76.24,76.42,76.22,76.36,43300.0,76.24,76.42,76.22,76.36,43300.0
2015-04-10 10:00:00,76.38,76.53,76.37,76.47,20100.0,76.38,76.53,76.37,76.47,20100.0
2015-04-10 10:05:00,76.45,76.57,76.4,76.51,9000.0,76.45,76.57,76.4,76.51,9000.0
2015-04-10 10:10:00,76.51,76.53,76.42,76.48,13800.0,76.51,76.53,76.42,76.48,13800.0
2015-04-10 10:15:00,76.46,76.5,76.42,76.47,8000.0,76.46,76.5,76.42,76.47,8000.0
2015-04-10 10:20:00,76.47,76.58,76.45,76.49,33500.0,76.47,76.58,76.45,76.49,33500.0
2015-04-10 10:25:00,76.47,76.47,76.36,76.47,18400.0,76.47,76.47,76.36,76.47,18400.0
2015-04-10 10:30:00,76.48,76.53,76.43,76.44,12200.0,76.48,76.53,76.43,76.44,12200.0
2015-04-10 10:35:00,76.51,76.59,76.48,76.53,10900.0,76.51,76.59,76.48,76.53,10900.0
2015-04-10 10:40:00,76.54,76.55,76.42,76.44,7800.0,76.54,76.55,76.42,76.44,7800.0
2015-04-10 10:45:00,76.44,76.51,76.43,76.47,7700.0,76.44,76.51,76.43,76.47,7700.0
2015-04-10 10:50:00,76.48,76.53,76.44,76.46,4900.0,76.48,76.53,76.44,76.46,4900.0
2015-04-10 10:55:00,76.45,76.46,76.4,76.42,11500.0,76.45,76.46,76.4,76.42,11500.0
2015-04-10 11:00:00,76.41,76.5,76.4,76.49,4800.0,76.41,76.5,76.4,76.49,4800.0
2015-04-10 11:05:00,76.5,76.51,76.42,76.43,4100.0,76.5,76.51,76.42,76.43,4100.0
2015-04-10 11:10:00,76.43,76.46,76.39,76.46,21300.0,76.43,76.46,76.39,76.46,21300.0
2015-04-10 11:15:00,76.45,76.52,76.44,76.5,10200.0,76.45,76.52,76.44,76.5,10200.0
2015-04-10 11:20:00,76.52,76.55,76.5,76.53,11300.0,76.52,76.55,76.5,76.53,11300.0
2015-04-10 11:25:00,76.54,76.6,76.54,76.59,7300.0,76.54,76.6,76.54,76.59,7300.0
2015-04-10 11:30:00,76.57,76.59,76.54,76.59,2100.0,76.57,76.59,76.54,76.59,2100.0
2015-04-10 11:35:00,76.57,76.6,76.56,76.58,5300.0,76.57,76.6,76.56,76.58,5300.0
2015-04-10 11:40:00,76.56,76.6,76.53,76.59,3200.0,76.56,76.6,76.53,76.59,3200.0
2015-04-10 11:45:00,76.57,76.59,76.55,76.58,4700.0,76.57,76.59,76.55,76.58,4700.0
2015-04-10 11:50:00,76.56,76.58,76.52,76.56,9300.0,76.56,76.58,76.52,76.56,9300.0
2015-04-10 11:55:00,76.55,76.6,76.55,76.6,4600.0,76.55,76.6,76.55,76.6,4600.0
2015-04-10 12:00:00,76.59,76.59,76.48,76.5,7500.0,76.59,76.59,76.48,76.5,7500.0
2015-04-10 12:05:00,76.51,76.52,76.47,76.52,3700.0,76.51,76.52,76.47,76.52,3700.0
2015-04-10 12:10:00,76.52,76.58,76.49,76.58,22200.0,76.52,76.58,76.49,76.58,22200.0
2015-04-10 12:15:00,76.58,76.59,76.54,76.54,2600.0,76.58,76.59,76.54,76.54,2600.0
2015-04-10 12:20:00,76.55,76.57,76.51,76.53,5200.0,76.55,76.57,76.51,76.53,5200.0
2015-04-10 12:25:00,76.51,76.57,76.51,76.57,3500.0,76.51,76.57,76.51,76.57,3500.0
2015-04-10 12:30:00,76.56,76.56,76.48,76.48,5100.0,76.56,76.56,76.48,76.48,5100.0
2015-04-10 12:35:00,76.48,76.52,76.47,76.5,21700.0,76.48,76.52,76.47,76.5,21700.0
2015-04-10 12:40:00,76.49,76.53,76.49,76.51,6800.0,76.49,76.53,76.49,76.51,6800.0
2015-04-10 12:45:00,76.51,76.52,76.45,76.46,8800.0,76.51,76.52,76.45,76.46,8800.0
2015-04-10 12:50:00,76.47,76.5,76.44,76.45,8700.0,76.47,76.5,76.44,76.45,8700.0
2015-04-10 12:55:00,76.44,76.49,76.39,76.44,49100.0,76.44,76.49,76.39,76.44,49100.0
2015-04-10 13:00:00,76.43,76.5,76.43,76.49,40500.0,76.43,76.5,76.43,76.49,40500.0
2015-04-10 13:05:00,76.49,76.51,76.43,76.45,27800.0,76.49,76.51,76.43,76.45,27800.0
2015-04-10 13:10:00,76.43,76.46,76.43,76.44,11900.0,76.43,76.46,76.43,76.44,11900.0
2015-04-10 13:15:00,76.43,76.45,76.39,76.45,4600.0,76.43,76.45,76.39,76.45,4600.0
2015-04-10 13:20:00,76.44,76.44,76.39,76.4,5700.0,76.44,76.44,76.39,76.4,5700.0
2015-04-10 13:25:00,76.39,76.43,76.36,76.39,8600.0,76.39,76.43,76.36,76.39,8600.0
2015-04-10 13:30:00,76.4,76.43,76.37,76.39,8800.0,76.4,76.43,76.37,76.39,8800.0
2015-04-10 13:35:00,76.41,76.49,76.39,76.46,14200.0,76.41,76.49,76.39,76.46,14200.0
2015-04-10 13:40:00,76.45,76.54,76.45,76.54,71800.0,76.45,76.54,76.45,76.54,71800.0
2015-04-10 13:45:00,76.53,76.59,76.49,76.5,59900.0,76.53,76.59,76.49,76.5,59900.0
2015-04-10 13:50:00,76.5,76.58,76.5,76.58,6400.0,76.5,76.58,76.5,76.58,6400.0
2015-04-10 13:55:00,76.58,76.61,76.57,76.6,15700.0,76.58,76.61,76.57,76.6,15700.0
2015-04-10 14:00:00,76.62,76.63,76.55,76.57,29600.0,76.62,76.63,76.55,76.57,29600.0
2015-04-10 14:05:00,76.57,76.6,76.51,76.57,36100.0,76.57,76.6,76.51,76.57,36100.0
2015-04-10 14:10:00,76.59,76.59,76.53,76.58,45300.0,76.59,76.59,76.53,76.58,45300.0
2015-04-10 14:15:00,76.57,76.62,76.54,76.62,48500.0,76.57,76.62,76.54,76.62,48500.0
2015-04-10 14:20:00,76.61,76.63,76.56,76.58,9300.0,76.61,76.63,76.56,76.58,9300.0
2015-04-10 14:25:00,76.6,76.6,76.52,76.57,15200.0,76.6,76.6,76.52,76.57,15200.0
2015-04-10 14:30:00,76.58,76.6,76.54,76.58,56000.0,76.58,76.6,76.54,76.58,56000.0
2015-04-10 14:35:00,76.58,76.63,76.56,76.63,39600.0,76.58,76.63,76.56,76.63,39600.0
2015-04-10 14:40:00,76.62,76.62,76.55,76.56,22200.0,76.62,76.62,76.55,76.56,22200.0
2015-04-10 14:45:00,76.57,76.59,76.53,76.59,14900.0,76.57,76.59,76.53,76.59,14900.0
2015-04-10 14:50:00,76.58,76.61,76.56,76.58,11000.0,76.58,76.61,76.56,76.58,11000.0
2015-04-10 14:55:00,76.6,76.61,76.51,76.52,8700.0,76.6,76.61,76.51,76.52,8700.0
2015-04-10 15:00:00,76.53,76.53,76.43,76.44,20600.0,76.53,76.53,76.43,76.44,20600.0
2015-04-10 15:05:00,76.44,76.46,76.43,76.45,5900.0,76.44,76.46,76.43,76.45,5900.0
2015-04-10 15:10:00,76.45,76.48,76.42,76.46,9200.0,76.45,76.48,76.42,76.46,9200.0
2015-04-10 15:15:00,76.45,76.46,76.35,76.44,18900.0,76.45,76.46,76.35,76.44,18900.0
2015-04-10 15:20:00,76.41,76.45,76.39,76.41,5500.0,76.41,76.45,76.39,76.41,5500.0
2015-04-10 15:25:00,76.42,76.48,76.41,76.48,6600.0,76.42,76.48,76.41,76.48,6600.0
2015-04-10 15:30:00,76.47,76.49,76.45,76.48,24000.0,76.47,76.49,76.45,76.48,24000.0
2015-04-10 15:35:00,76.48,76.61,76.47,76.55,53300.0,76.48,76.61,76.47,76.55,53300.0
2015-04-10 15:40:00,76.56,76.62,76.55,76.58,35800.0,76.56,76.62,76.55,76.58,35800.0
2015-04-10 15:45:00,76.59,76.59,76.54,76.57,26100.0,76.59,76.59,76.54,76.57,26100.0
2015-04-10 15:50:00,76.58,76.59,76.55,76.58,30000.0,76.58,76.59,76.55,76.58,30000.0
2015-04-10 15:55:00,76.58,76.58,76.49,76.53,68300.0,76.58,76.58,76.49,76.53,68300.0
2015-04-13 09:30:00,76.44,76.68,76.33,76.61,33500.0,76.44,76.68,76.33,76.61,33500.0
2015-04-13 09:35:00,76.65,76.83,76.63,76.81,75600.0,76.65,76.83,76.63,76.81,75600.0
2015-04-13 09:40:00,76.76,76.93,76.72,76.92,11500.0,76.76,76.93,76.72,76.92,11500.0
2015-04-13 09:45:00,76.93,76.93,76.84,76.91,70700.0,76.93,76.93,76.84,76.91,70700.0
2015-04-13 09:50:00,76.87,76.97,76.87,76.91,82100.0,76.87,76.97,76.87,76.91,82100.0
2015-04-13 09:55:00,76.93,77.0,76.9,76.92,4900.0,76.93,77.0,76.9,76.92,4900.0
2015-04-13 10:00:00,76.94,76.95,76.88,76.91,6300.0,76.94,76.95,76.88,76.91,6300.0
2015-04-13 10:05:00,76.94,76.98,76.9,76.96,34900.0,76.94,76.98,76.9,76.96,34900.0
2015-04-13 10:10:00,76.95,76.98,76.93,76.95,18900.0,76.95,76.98,76.93,76.95,18900.0
2015-04-13 10:15:00,76.96,76.97,76.89,76.95,22400.0,76.96,76.97,76.89,76.95,22400.0
2015-04-13 10:20:00,76.95,76.97,76.93,76.97,17700.0,76.95,76.97,76.93,76.97,17700.0
2015-04-13 10:25:00,76.97,76.97,76.89,76.96,27000.0,76.97,76.97,76.89,76.96,27000.0
2015-04-13 10:30:00,76.96,76.96,76.91,76.94,12300.0,76.96,76.96,76.91,76.94,12300.0
2015-04-13 10:35:00,76.94,76.95,76.88,76.93,4800.0,76.94,76.95,76.88,76.93,4800.0
2015-04-13 10:40:00,76.91,76.91,76.86,76.91,3100.0,76.91,76.91,76.86,76.91,3100.0
2015-04-13 10:45:00,76.91,76.93,76.87,76.87,4100.0,76.91,76.93,76.87,76.87,4100.0
2015-04-13 10:50:00,76.88,76.9,76.85,76.9,4000.0,76.88,76.9,76.85,76.9,4000.0
2015-04-13 10:55:00,76.9,76.9,76.77,76.78,5600.0,76.9,76.9,76.77,76.78,5600.0
2015-04-13 11:00:00,76.79,76.85,76.78,76.79,4800.0,76.79,76.85,76.78,76.79,4800.0
2015-04-13 11:05:00,76.78,76.84,76.78,76.81,7000.0,76.78,76.84,76.78,76.81,7000.0
2015-04-13 11:10:00,76.82,76.88,76.76,76.88,7900.0,76.82,76.88,76.76,76.88,7900.0
2015-04-13 11:15:00,76.87,76.88,76.79,76.8,17000.0,76.87,76.88,76.79,76.8,17000.0
2015-04-13 11:20:00,76.8,76.83,76.78,76.8,12100.0,76.8,76.83,76.78,76.8,12100.0
2015-04-13 11:25:00,76.8,76.89,76.78,76.79,10900.0,76.8,76.89,76.78,76.79,10900.0
2015-04-13 11:30:00,76.79,76.9,76.79,76.88,5600.0,76.79,76.9,76.79,76.88,5600.0
2015-04-13 11:35:00,76.87,76.91,76.87,76.9,3200.0,76.87,76.91,76.87,76.9,3200.0
2015-04-13 11:40:00,76.89,76.92,76.86,76.92,3200.0,76.89,76.92,76.86,76.92,3200.0
2015-04-13 11:45:00,76.9,76.92,76.85,76.86,9100.0,76.9,76.92,76.85,76.86,9100.0
2015-04-13 11:50:00,76.88,76.93,76.86,76.86,11500.0,76.88,76.93,76.86,76.86,11500.0
2015-04-13 11:55:00,76.88,76.89,76.85,76.88,2900.0,76.88,76.89,76.85,76.88,2900.0
2015-04-13 12:00:00,76.88,76.91,76.86,76.9,10400.0,76.88,76.91,76.86,76.9,10400.0
2015-04-13 12:05:00,76.91,76.91,76.86,76.88,5400.0,76.91,76.91,76.86,76.88,5400.0
2015-04-13 12:10:00,76.86,76.86,76.81,76.83,3800.0,76.86,76.86,76.81,76.83,3800.0
2015-04-13 12:15:00,76.83,76.85,76.8,76.8,12800.0,76.83,76.85,76.8,76.8,12800.0
2015-04-13 12:20:00,76.82,76.83,76.77,76.77,2200.0,76.82,76.83,76.77,76.77,2200.0
2015-04-13 12:25:00,76.76,76.77,76.67,76.71,3800.0,76.76,76.77,76.67,76.71,3800.0
2015-04-13 12:30:00,76.67,76.71,76.64,76.7,5200.0,76.67,76.71,76.64,76.7,5200.0
2015-04-13 12:35:00,76.68,76.69,76.64,76.64,5600.0,76.68,76.69,76.64,76.64,5600.0
2015-04-13 12:40:00,76.65,76.66,76.55,76.59,9500.0,76.65,76.66,76.55,76.59,9500.0
2015-04-13 12:45:00,76.6,76.61,76.55,76.55,3300.0,76.6,76.61,76.55,76.55,3300.0
2015-04-13 12:50:00,76.52,76.56,76.51,76.51,3500.0,76.52,76.56,76.51,76.51,3500.0
2015-04-13 12:55:00,76.52,76.52,76.46,76.46,1600.0,76.52,76.52,76.46,76.46,1600.0
2015-04-13 13:00:00,76.46,76.46,76.4,76.41,8900.0,76.46,76.46,76.4,76.41,8900.0
2015-04-13 13:05:00,76.4,76.4,76.33,76.34,9600.0,76.4,76.4,76.33,76.34,9600.0
2015-04-13 13:10:00,76.32,76.34,76.27,76.32,5700.0,76.32,76.34,76.27,76.32,5700.0
2015-04-13 13:15:00,76.34,76.34,76.27,76.28,3100.0,76.34,76.34,76.27,76.28,3100.0
2015-04-13 13:20:00,76.28,76.33,76.22,76.22,5700.0,76.28,76.33,76.22,76.22,5700.0
2015-04-13 13:25:00,76.24,76.26,76.19,76.21,1800.0,76.24,76.26,76.19,76.21,1800.0
2015-04-13 13:30:00,76.19,76.22,76.16,76.22,5300.0,76.19,76.22,76.16,76.22,5300.0
2015-04-13 13:35:00,76.24,76.26,76.2,76.23,2500.0,76.24,76.26,76.2,76.23,2500.0
2015-04-13 13:40:00,76.22,76.27,76.12,76.16,3700.0,76.22,76.27,76.12,76.16,3700.0
2015-04-13 13:45:00,76.13,76.17,76.1,76.1,2100.0,76.13,76.17,76.1,76.1,2100.0
2015-04-13 13:50:00,76.1,76.15,76.04,76.15,6200.0,76.1,76.15,76.04,76.15,6200.0
2015-04-13 13:55:00,76.16,76.2,76.14,76.2,4100.0,76.16,76.2,76.14,76.2,4100.0
2015-04-13 14:00:00,76.19,76.26,76.16,76.25,5000.0,76.19,76.26,76.16,76.25,5000.0
2015-04-13 14:05:00,76.24,76.24,76.18,76.23,3100.0,76.24,76.24,76.18,76.23,3100.0
2015-04-13 14:10:00,76.25,76.28,76.19,76.24,4900.0,76.25,76.28,76.19,76.24,4900.0
2015-04-13 14:15:00,76.25,76.25,76.2,76.25,3600.0,76.25,76.25,76.2,76.25,3600.0
2015-04-13 14:20:00,76.24,76.25,76.15,76.16,4400.0,76.24,76.25,76.15,76.16,4400.0
2015-04-13 14:25:00,76.17,76.25,76.17,76.21,8000.0,76.17,76.25,76.17,76.21,8000.0
2015-04-13 14:30:00,76.21,76.21,76.11,76.18,3500.0,76.21,76.21,76.11,76.18,3500.0
2015-04-13 14:35:00,76.21,76.21,76.13,76.17,9600.0,76.21,76.21,76.13,76.17,9600.0
2015-04-13 14:40:00,76.16,76.18,76.13,76.18,17100.0,76.16,76.18,76.13,76.18,17100.0
2015-04-13 14:45:00,76.19,76.2,76.08,76.1,5900.0,76.19,76.2,76.08,76.1,5900.0
2015-04-13 14:50:00,76.13,76.17,76.03,76.12,4300.0,76.13,76.17,76.03,76.12,4300.0
2015-04-13 14:55:00,76.12,76.16,76.05,76.11,3400.0,76.12,76.16,76.05,76.11,3400.0
2015-04-13 15:00:00,76.11,76.14,76.07,76.11,3500.0,76.11,76.14,76.07,76.11,3500.0
2015-04-13 15:05:00,76.11,76.15,76.06,76.13,8700.0,76.11,76.15,76.06,76.13,8700.0
2015-04-13 15:10:00,76.1,76.13,76.08,76.13,6800.0,76.1,76.13,76.08,76.13,6800.0
2015-04-13 15:15:00,76.12,76.13,76.04,76.05,6500.0,76.12,76.13,76.04,76.05,6500.0
2015-04-13 15:20:00,76.09,76.13,75.97,76.0,5600.0,76.09,76.13,75.97,76.0,5600.0
2015-04-13 15:25:00,76.0,76.06,75.93,75.96,7800.0,76.0,76.06,75.93,75.96,7800.0
2015-04-13 15:30:00,75.96,75.99,75.93,75.97,13500.0,75.96,75.99,75.93,75.97,13500.0
2015-04-13 15:35:00,75.97,76.01,75.95,75.98,23100.0,75.97,76.01,75.95,75.98,23100.0
2015-04-13 15:40:00,75.97,76.05,75.97,76.01,10700.0,75.97,76.05,75.97,76.01,10700.0
2015-04-13 15:45:00,76.0,76.01,75.91,75.92,27100.0,76.0,76.01,75.91,75.92,27100.0
2015-04-13 15:50:00,75.93,75.97,75.89,75.94,41900.0,75.93,75.97,75.89,75.94,41900.0
2015-04-13 15:55:00,75.95,76.08,75.93,76.02,105800.0,75.95,76.08,75.93,76.02,105800.0
2015-04-14 09:30:00,76.02,76.38,75.8,76.25,23400.0,76.02,76.38,75.8,76.25,23400.0
2015-04-14 09:35:00,76.25,76.5,76.21,76.48,17300.0,76.25,76.5,76.21,76.48,17300.0
2015-04-14 09:40:00,76.49,76.6,76.37,76.47,26000.0,76.49,76.6,76.37,76.47,26000.0
2015-04-14 09:45:00,76.47,76.5,76.18,76.4,31200.0,76.47,76.5,76.18,76.4,31200.0
2015-04-14 09:50:00,76.34,76.38,75.98,76.14,58400.0,76.34,76.38,75.98,76.14,58400.0
2015-04-14 09:55:00,76.18,76.19,75.91,76.02,29500.0,76.18,76.19,75.91,76.02,29500.0
2015-04-14 10:00:00,76.02,76.02,75.75,75.85,23200.0,76.02,76.02,75.75,75.85,23200.0
2015-04-14 10:05:00,75.82,75.88,75.71,75.77,22500.0,75.82,75.88,75.71,75.77,22500.0
2015-04-14 10:10:00,75.79,75.89,75.76,75.89,15600.0,75.79,75.89,75.76,75.89,15600.0
2015-04-14 10:15:00,75.91,75.93,75.84,75.88,10300.0,75.91,75.93,75.84,75.88,10300.0
2015-04-14 10:20:00,75.88,75.89,75.81,75.88,21000.0,75.88,75.89,75.81,75.88,21000.0
2015-04-14 10:25:00,75.86,75.88,75.82,75.86,23300.0,75.86,75.88,75.82,75.86,23300.0
2015-04-14 10:30:00,75.86,75.87,75.73,75.73,17800.0,75.86,75.87,75.73,75.73,17800.0
2015-04-14 10:35:00,75.77,75.85,75.59,75.85,30100.0,75.77,75.85,75.59,75.85,30100.0
2015-04-14 10:40:00,75.86,75.92,75.82,75.92,9700.0,75.86,75.92,75.82,75.92,9700.0
2015-04-14 10:45:00,75.93,76.02,75.92,76.02,6400.0,75.93,76.02,75.92,76.02,6400.0
2015-04-14 10:50:00,76.02,76.04,75.87,75.93,6800.0,76.02,76.04,75.87,75.93,6800.0
2015-04-14 10:55:00,75.93,75.98,75.85,75.85,5300.0,75.93,75.98,75.85,75.85,5300.0
2015-04-14 11:00:00,75.88,75.88,75.74,75.83,10300.0,75.88,75.88,75.74,75.83,10300.0
2015-04-14 11:05:00,75.84,75.87,75.79,75.81,17800.0,75.84,75.87,75.79,75.81,17800.0
2015-04-14 11:10:00,75.78,76.0,75.78,75.95,16800.0,75.78,76.0,75.78,75.95,16800.0
2015-04-14 11:15:00,75.94,75.96,75.86,75.88,12700.0,75.94,75.96,75.86,75.88,12700.0
2015-04-14 11:20:00,75.88,75.89,75.81,75.89,23400.0,75.88,75.89,75.81,75.89,23400.0
2015-04-14 11:25:00,75.86,75.88,75.8,75.81,12800.0,75.86,75.88,75.8,75.81,12800.0
2015-04-14 11:30:00,75.8,75.9,75.79,75.89,49500.0,75.8,75.9,75.79,75.89,49500.0
2015-04-14 11:35:00,75.89,75.89,75.8,75.82,11600.0,75.89,75.89,75.8,75.82,11600.0
2015-04-14 11:40:00,75.82,75.91,75.82,75.85,12300.0,75.82,75.91,75.82,75.85,12300.0
2015-04-14 11:45:00,75.85,75.88,75.79,75.84,6900.0,75.85,75.88,75.79,75.84,6900.0
2015-04-14 11:50:00,75.83,75.85,75.79,75.85,7800.0,75.83,75.85,75.79,75.85,7800.0
2015-04-14 11:55:00,75.85,75.88,75.84,75.85,12200.0,75.85,75.88,75.84,75.85,12200.0
2015-04-14 12:00:00,75.87,75.89,75.84,75.84,7900.0,75.87,75.89,75.84,75.84,7900.0
2015-04-14 12:05:00,75.84,75.92,75.84,75.92,5800.0,75.84,75.92,75.84,75.92,5800.0
2015-04-14 12:10:00,75.92,75.99,75.9,75.97,9300.0,75.92,75.99,75.9,75.97,9300.0
2015-04-14 12:15:00,75.98,75.99,75.92,75.92,6900.0,75.98,75.99,75.92,75.92,6900.0
2015-04-14 12:20:00,75.93,75.96,75.9,75.92,14800.0,75.93,75.96,75.9,75.92,14800.0
2015-04-14 12:25:00,75.92,75.94,75.89,75.92,36800.0,75.92,75.94,75.89,75.92,36800.0
2015-04-14 12:30:00,75.92,76.11,75.91,76.08,175400.0,75.92,76.11,75.91,76.08,175400.0
2015-04-14 12:35:00,76.1,76.13,76.04,76.05,10100.0,76.1,76.13,76.04,76.05,10100.0
2015-04-14 12:40:00,76.04,76.06,75.99,76.0,5300.0,76.04,76.06,75.99,76.0,5300.0
2015-04-14 12:45:00,76.02,76.02,75.94,75.98,3300.0,76.02,76.02,75.94,75.98,3300.0
2015-04-14 12:50:00,75.99,76.02,75.94,75.94,4200.0,75.99,76.02,75.94,75.94,4200.0
2015-04-14 12:55:00,75.97,75.97,75.9,75.9,2000.0,75.97,75.97,75.9,75.9,2000.0
2015-04-14 13:00:00,75.91,75.94,75.87,75.88,9300.0,75.91,75.94,75.87,75.88,9300.0
2015-04-14 13:05:00,75.87,75.87,75.82,75.87,40600.0,75.87,75.87,75.82,75.87,40600.0
2015-04-14 13:10:00,75.88,75.91,75.8,75.8,9700.0,75.88,75.91,75.8,75.8,9700.0
2015-04-14 13:15:00,75.83,75.85,75.77,75.82,39000.0,75.83,75.85,75.77,75.82,39000.0
2015-04-14 13:20:00,75.84,75.87,75.82,75.84,32500.0,75.84,75.87,75.82,75.84,32500.0
2015-04-14 13:25:00,75.84,75.87,75.83,75.84,6300.0,75.84,75.87,75.83,75.84,6300.0
2015-04-14 13:30:00,75.86,75.92,75.85,75.9,4600.0,75.86,75.92,75.85,75.9,4600.0
2015-04-14 13:35:00,75.88,75.89,75.82,75.82,3600.0,75.88,75.89,75.82,75.82,3600.0
2015-04-14 13:40:00,75.81,75.93,75.81,75.93,16600.0,75.81,75.93,75.81,75.93,16600.0
2015-04-14 13:45:00,75.94,75.94,75.88,75.9,4500.0,75.94,75.94,75.88,75.9,4500.0
2015-04-14 13:50:00,75.88,75.91,75.84,75.91,4100.0,75.88,75.91,75.84,75.91,4100.0
2015-04-14 13:55:00,75.91,75.91,75.85,75.87,4900.0,75.91,75.91,75.85,75.87,4900.0
2015-04-14 14:00:00,75.88,75.88,75.82,75.86,2800.0,75.88,75.88,75.82,75.86,2800.0
2015-04-14 14:05:00,75.86,75.9,75.81,75.89,5500.0,75.86,75.9,75.81,75.89,5500.0
2015-04-14 14:10:00,75.88,75.89,75.85,75.86,5400.0,75.88,75.89,75.85,75.86,5400.0
2015-04-14 14:15:00,75.88,75.92,75.86,75.9,5500.0,75.88,75.92,75.86,75.9,5500.0
2015-04-14 14:20:00,75.9,75.9,75.82,75.82,5100.0,75.9,75.9,75.82,75.82,5100.0
2015-04-14 14:25:00,75.81,75.89,75.8,75.89,6500.0,75.81,75.89,75.8,75.89,6500.0
2015-04-14 14:30:00,75.89,75.89,75.78,75.81,8700.0,75.89,75.89,75.78,75.81,8700.0
2015-04-14 14:35:00,75.8,75.84,75.78,75.83,36700.0,75.8,75.84,75.78,75.83,36700.0
2015-04-14 14:40:00,75.82,75.84,75.8,75.83,7200.0,75.82,75.84,75.8,75.83,7200.0
2015-04-14 14:45:00,75.83,75.87,75.83,75.86,9700.0,75.83,75.87,75.83,75.86,9700.0
2015-04-14 14:50:00,75.85,75.89,75.84,75.86,18200.0,75.85,75.89,75.84,75.86,18200.0
2015-04-14 14:55:00,75.87,75.95,75.86,75.95,17900.0,75.87,75.95,75.86,75.95,17900.0
2015-04-14 15:00:00,75.94,75.97,75.9,75.93,34800.0,75.94,75.97,75.9,75.93,34800.0
2015-04-14 15:05:00,75.92,75.93,75.89,75.89,10300.0,75.92,75.93,75.89,75.89,10300.0
2015-04-14 15:10:00,75.89,75.93,75.89,75.9,15400.0,75.89,75.93,75.89,75.9,15400.0
2015-04-14 15:15:00,75.9,75.93,75.89,75.93,21700.0,75.9,75.93,75.89,75.93,21700.0
2015-04-14 15:20:00,75.93,75.93,75.87,75.9,16200.0,75.93,75.93,75.87,75.9,16200.0
2015-04-14 15:25:00,75.9,75.91,75.84,75.87,13200.0,75.9,75.91,75.84,75.87,13200.0
2015-04-14 15:30:00,75.87,75.92,75.87,75.89,22200.0,75.87,75.92,75.87,75.89,22200.0
2015-04-14 15:35:00,75.9,75.9,75.83,75.88,17700.0,75.9,75.9,75.83,75.88,17700.0
2015-04-14 15:40:00,75.87,75.88,75.84,75.84,41800.0,75.87,75.88,75.84,75.84,41800.0
2015-04-14 15:45:00,75.85,75.88,75.84,75.86,40600.0,75.85,75.88,75.84,75.86,40600.0
2015-04-14 15:50:00,75.86,75.87,75.78,75.83,71500.0,75.86,75.87,75.78,75.83,71500.0
2015-04-14 15:55:00,75.83,75.96,75.81,75.95,162000.0,75.83,75.96,75.81,75.95,162000.0
2015-04-15 09:30:00,76.09,76.49,76.07,76.25,35700.0,76.09,76.49,76.07,76.25,35700.0
2015-04-15 09:35:00,76.25,76.44,76.1,76.36,21400.0,76.25,76.44,76.1,76.36,21400.0
2015-04-15 09:40:00,76.43,76.5,76.41,76.47,2000.0,76.43,76.5,76.41,76.47,2000.0
2015-04-15 09:45:00,76.47,76.47,76.31,76.31,7400.0,76.47,76.47,76.31,76.31,7400.0
2015-04-15 09:50:00,76.36,76.45,76.33,76.44,8600.0,76.36,76.45,76.33,76.44,8600.0
2015-04-15 09:55:00,76.46,76.47,76.35,76.44,12000.0,76.46,76.47,76.35,76.44,12000.0
2015-04-15 10:00:00,76.37,76.4,76.29,76.29,2600.0,76.37,76.4,76.29,76.29,2600.0
2015-04-15 10:05:00,76.29,76.29,76.18,76.21,14800.0,76.29,76.29,76.18,76.21,14800.0
2015-04-15 10:10:00,76.23,76.23,76.17,76.19,4700.0,76.23,76.23,76.17,76.19,4700.0
2015-04-15 10:15:00,76.16,76.2,76.12,76.2,7300.0,76.16,76.2,76.12,76.2,7300.0
2015-04-15 10:20:00,76.21,76.24,76.16,76.24,6400.0,76.21,76.24,76.16,76.24,6400.0
2015-04-15 10:25:00,76.22,76.22,76.11,76.14,15000.0,76.22,76.22,76.11,76.14,15000.0
2015-04-15 10:30:00,76.15,76.24,76.15,76.22,5000.0,76.15,76.24,76.15,76.22,5000.0
2015-04-15 10:35:00,76.21,76.22,76.18,76.21,5500.0,76.21,76.22,76.18,76.21,5500.0
2015-04-15 10:40:00,76.19,76.21,76.14,76.17,11100.0,76.19,76.21,76.14,76.17,11100.0
2015-04-15 10:45:00,76.18,76.22,76.16,76.19,11000.0,76.18,76.22,76.16,76.19,11000.0
2015-04-15 10:50:00,76.19,76.23,76.18,76.23,5200.0,76.19,76.23,76.18,76.23,5200.0
2015-04-15 10:55:00,76.2,76.31,76.18,76.27,10300.0,76.2,76.31,76.18,76.27,10300.0
2015-04-15 11:00:00,76.28,76.32,76.25,76.25,4500.0,76.28,76.32,76.25,76.25,4500.0
2015-04-15 11:05:00,76.27,76.27,76.2,76.2,2800.0,76.27,76.27,76.2,76.2,2800.0
2015-04-15 11:10:00,76.2,76.21,76.14,76.18,5000.0,76.2,76.21,76.14,76.18,5000.0
2015-04-15 11:15:00,76.16,76.16,76.06,76.11,5900.0,76.16,76.16,76.06,76.11,5900.0
2015-04-15 11:20:00,76.11,76.14,76.04,76.12,6100.0,76.11,76.14,76.04,76.12,6100.0
2015-04-15 11:25:00,76.11,76.11,76.03,76.07,3800.0,76.11,76.11,76.03,76.07,3800.0
2015-04-15 11:30:00,76.05,76.07,75.96,75.97,24600.0,76.05,76.07,75.96,75.97,24600.0
2015-04-15 11:35:00,75.95,75.96,75.91,75.92,8200.0,75.95,75.96,75.91,75.92,8200.0
2015-04-15 11:40:00,75.93,75.96,75.9,75.92,6300.0,75.93,75.96,75.9,75.92,6300.0
2015-04-15 11:45:00,75.94,76.0,75.93,75.98,4300.0,75.94,76.0,75.93,75.98,4300.0
2015-04-15 11:50:00,76.0,76.05,75.99,76.04,9900.0,76.0,76.05,75.99,76.04,9900.0
2015-04-15 11:55:00,76.03,76.09,76.03,76.09,7100.0,76.03,76.09,76.03,76.09,7100.0
2015-04-15 12:00:00,76.09,76.13,76.07,76.12,7700.0,76.09,76.13,76.07,76.12,7700.0
2015-04-15 12:05:00,76.12,76.15,76.09,76.11,7300.0,76.12,76.15,76.09,76.11,7300.0
2015-04-15 12:10:00,76.09,76.13,76.08,76.13,6600.0,76.09,76.13,76.08,76.13,6600.0
2015-04-15 12:15:00,76.15,76.15,76.09,76.12,2300.0,76.15,76.15,76.09,76.12,2300.0
2015-04-15 12:20:00,76.13,76.13,76.08,76.08,4100.0,76.13,76.13,76.08,76.08,4100.0
2015-04-15 12:25:00,76.08,76.1,76.05,76.1,3100.0,76.08,76.1,76.05,76.1,3100.0
2015-04-15 12:30:00,76.08,76.09,76.03,76.03,11400.0,76.08,76.09,76.03,76.03,11400.0
2015-04-15 12:35:00,76.03,76.05,76.02,76.03,3000.0,76.03,76.05,76.02,76.03,3000.0
2015-04-15 12:40:00,76.05,76.12,76.05,76.08,3200.0,76.05,76.12,76.05,76.08,3200.0
2015-04-15 12:45:00,76.09,76.11,76.05,76.05,2100.0,76.09,76.11,76.05,76.05,2100.0
2015-04-15 12:50:00,76.06,76.1,76.06,76.07,5000.0,76.06,76.1,76.06,76.07,5000.0
2015-04-15 12:55:00,76.08,76.09,76.02,76.08,14400.0,76.08,76.09,76.02,76.08,14400.0
2015-04-15 13:00:00,76.07,76.11,76.06,76.1,4400.0,76.07,76.11,76.06,76.1,4400.0
2015-04-15 13:05:00,76.09,76.1,76.05,76.05,4600.0,76.09,76.1,76.05,76.05,4600.0
2015-04-15 13:10:00,76.05,76.09,76.05,76.07,7800.0,76.05,76.09,76.05,76.07,7800.0
2015-04-15 13:15:00,76.09,76.1,76.05,76.07,22800.0,76.09,76.1,76.05,76.07,22800.0
2015-04-15 13:20:00,76.05,76.1,76.05,76.09,5600.0,76.05,76.1,76.05,76.09,5600.0
2015-04-15 13:25:00,76.08,76.15,76.06,76.15,24000.0,76.08,76.15,76.06,76.15,24000.0
2015-04-15 13:30:00,76.16,76.17,76.1,76.16,32900.0,76.16,76.17,76.1,76.16,32900.0
2015-04-15 13:35:00,76.17,76.24,76.15,76.23,5000.0,76.17,76.24,76.15,76.23,5000.0
2015-04-15 13:40:00,76.24,76.27,76.22,76.26,3700.0,76.24,76.27,76.22,76.26,3700.0
2015-04-15 13:45:00,76.25,76.28,76.21,76.24,6400.0,76.25,76.28,76.21,76.24,6400.0
2015-04-15 13:50:00,76.23,76.23,76.14,76.15,19300.0,76.23,76.23,76.14,76.15,19300.0
2015-04-15 13:55:00,76.15,76.16,76.09,76.11,29300.0,76.15,76.16,76.09,76.11,29300.0
2015-04-15 14:00:00,76.13,76.16,76.06,76.06,28900.0,76.13,76.16,76.06,76.06,28900.0
2015-04-15 14:05:00,76.1,76.17,76.09,76.17,9200.0,76.1,76.17,76.09,76.17,9200.0
2015-04-15 14:10:00,76.16,76.17,76.11,76.15,28100.0,76.16,76.17,76.11,76.15,28100.0
2015-04-15 14:15:00,76.17,76.23,76.17,76.23,4000.0,76.17,76.23,76.17,76.23,4000.0
2015-04-15 14:20:00,76.22,76.24,76.1,76.13,17200.0,76.22,76.24,76.1,76.13,17200.0
2015-04-15 14:25:00,76.14,76.16,76.1,76.11,6900.0,76.14,76.16,76.1,76.11,6900.0
2015-04-15 14:30:00,76.12,76.15,76.1,76.11,10600.0,76.12,76.15,76.1,76.11,10600.0
2015-04-15 14:35:00,76.1,76.12,76.05,76.09,14800.0,76.1,76.12,76.05,76.09,14800.0
2015-04-15 14:40:00,76.1,76.16,76.1,76.13,13900.0,76.1,76.16,76.1,76.13,13900.0
2015-04-15 14:45:00,76.13,76.14,76.12,76.13,8800.0,76.13,76.14,76.12,76.13,8800.0
2015-04-15 14:50:00,76.13,76.14,76.09,76.11,20100.0,76.13,76.14,76.09,76.11,20100.0
2015-04-15 14:55:00,76.11,76.13,76.08,76.11,10300.0,76.11,76.13,76.08,76.11,10300.0
2015-04-15 15:00:00,76.12,76.14,76.06,76.12,18100.0,76.12,76.14,76.06,76.12,18100.0
2015-04-15 15:05:00,76.11,76.12,76.09,76.1,18400.0,76.11,76.12,76.09,76.1,18400.0
2015-04-15 15:10:00,76.1,76.14,76.08,76.1,28400.0,76.1,76.14,76.08,76.1,28400.0
2015-04-15 15:15:00,76.1,76.13,76.06,76.07,20200.0,76.1,76.13,76.06,76.07,20200.0
2015-04-15 15:20:00,76.08,76.11,76.04,76.05,51900.0,76.08,76.11,76.04,76.05,51900.0
2015-04-15 15:25:00,76.05,76.1,76.01,76.08,15300.0,76.05,76.1,76.01,76.08,15300.0
2015-04-15 15:30:00,76.1,76.13,76.05,76.09,46600.0,76.1,76.13,76.05,76.09,46600.0
2015-04-15 15:35:00,76.1,76.12,76.04,76.04,22100.0,76.1,76.12,76.04,76.04,22100.0
2015-04-15 15:40:00,76.05,76.09,76.03,76.05,24500.0,76.05,76.09,76.03,76.05,24500.0
2015-04-15 15:45:00,76.05,76.09,76.04,76.04,33300.0,76.05,76.09,76.04,76.04,33300.0
2015-04-15 15:50:00,76.04,76.07,76.01,76.03,45000.0,76.04,76.07,76.01,76.03,45000.0
2015-04-15 15:55:00,76.04,76.07,76.01,76.04,76500.0,76.04,76.07,76.01,76.04,76500.0
2015-04-16 09:30:00,75.41,75.65,75.22,75.28,48300.0,75.41,75.65,75.22,75.28,48300.0
2015-04-16 09:35:00,75.29,75.5,75.22,75.48,26300.0,75.29,75.5,75.22,75.48,26300.0
2015-04-16 09:40:00,75.5,75.69,75.47,75.62,48300.0,75.5,75.69,75.47,75.62,48300.0
2015-04-16 09:45:00,75.61,75.61,75.29,75.47,22800.0,75.61,75.61,75.29,75.47,22800.0
2015-04-16 09:50:00,75.48,75.56,75.43,75.5,18800.0,75.48,75.56,75.43,75.5,18800.0
2015-04-16 09:55:00,75.53,75.67,75.45,75.5,12200.0,75.53,75.67,75.45,75.5,12200.0
2015-04-16 10:00:00,75.5,75.58,75.44,75.56,13600.0,75.5,75.58,75.44,75.56,13600.0
2015-04-16 10:05:00,75.6,75.6,75.45,75.52,12200.0,75.6,75.6,75.45,75.52,12200.0
2015-04-16 10:10:00,75.49,75.54,75.46,75.49,28200.0,75.49,75.54,75.46,75.49,28200.0
2015-04-16 10:15:00,75.49,75.51,75.29,75.34,52800.0,75.49,75.51,75.29,75.34,52800.0
2015-04-16 10:20:00,75.33,75.34,75.13,75.23,16500.0,75.33,75.34,75.13,75.23,16500.0
2015-04-16 10:25:00,75.23,75.33,75.23,75.27,23800.0,75.23,75.33,75.23,75.27,23800.0
2015-04-16 10:30:00,75.29,75.29,75.11,75.14,21300.0,75.29,75.29,75.11,75.14,21300.0
2015-04-16 10:35:00,75.14,75.24,75.1,75.24,28400.0,75.14,75.24,75.1,75.24,28400.0
2015-04-16 10:40:00,75.24,75.41,75.23,75.41,18100.0,75.24,75.41,75.23,75.41,18100.0
2015-04-16 10:45:00,75.43,75.45,75.31,75.35,30900.0,75.43,75.45,75.31,75.35,30900.0
2015-04-16 10:50:00,75.4,75.45,75.38,75.41,8500.0,75.4,75.45,75.38,75.41,8500.0
2015-04-16 10:55:00,75.46,75.47,75.36,75.37,34700.0,75.46,75.47,75.36,75.37,34700.0
2015-04-16 11:00:00,75.42,75.42,75.35,75.37,21700.0,75.42,75.42,75.35,75.37,21700.0
2015-04-16 11:05:00,75.37,75.38,75.29,75.32,15800.0,75.37,75.38,75.29,75.32,15800.0
2015-04-16 11:10:00,75.31,75.34,75.21,75.28,40100.0,75.31,75.34,75.21,75.28,40100.0
2015-04-16 11:15:00,75.28,75.44,75.28,75.42,32000.0,75.28,75.44,75.28,75.42,32000.0
2015-04-16 11:20:00,75.43,75.43,75.37,75.43,20000.0,75.43,75.43,75.37,75.43,20000.0
2015-04-16 11:25:00,75.44,75.44,75.33,75.39,20000.0,75.44,75.44,75.33,75.39,20000.0
2015-04-16 11:30:00,75.39,75.41,75.27,75.27,18300.0,75.39,75.41,75.27,75.27,18300.0
2015-04-16 11:35:00,75.27,75.36,75.26,75.32,16000.0,75.27,75.36,75.26,75.32,16000.0
2015-04-16 11:40:00,75.3,75.32,75.09,75.12,23900.0,75.3,75.32,75.09,75.12,23900.0
2015-04-16 11:45:00,75.11,75.17,75.11,75.17,8200.0,75.11,75.17,75.11,75.17,8200.0
2015-04-16 11:50:00,75.16,75.16,75.12,75.16,7500.0,75.16,75.16,75.12,75.16,7500.0
2015-04-16 11:55:00,75.16,75.21,75.13,75.21,12400.0,75.16,75.21,75.13,75.21,12400.0
2015-04-16 12:00:00,75.25,75.25,75.21,75.22,6400.0,75.25,75.25,75.21,75.22,6400.0
2015-04-16 12:05:00,75.22,75.29,75.22,75.25,8600.0,75.22,75.29,75.22,75.25,8600.0
2015-04-16 12:10:00,75.25,75.31,75.15,75.29,11900.0,75.25,75.31,75.15,75.29,11900.0
2015-04-16 12:15:00,75.31,75.33,75.25,75.28,9700.0,75.31,75.33,75.25,75.28,9700.0
2015-04-16 12:20:00,75.28,75.32,75.26,75.3,4000.0,75.28,75.32,75.26,75.3,4000.0
2015-04-16 12:25:00,75.32,75.36,75.3,75.33,7800.0,75.32,75.36,75.3,75.33,7800.0
2015-04-16 12:30:00,75.34,75.36,75.31,75.32,12100.0,75.34,75.36,75.31,75.32,12100.0
2015-04-16 12:35:00,75.33,75.33,75.28,75.3,5600.0,75.33,75.33,75.28,75.3,5600.0
2015-04-16 12:40:00,75.29,75.29,75.23,75.27,10400.0,75.29,75.29,75.23,75.27,10400.0
2015-04-16 12:45:00,75.28,75.33,75.27,75.28,4400.0,75.28,75.33,75.27,75.28,4400.0
2015-04-16 12:50:00,75.28,75.31,75.25,75.31,5300.0,75.28,75.31,75.25,75.31,5300.0
2015-04-16 12:55:00,75.3,75.32,75.26,75.26,9100.0,75.3,75.32,75.26,75.26,9100.0
2015-04-16 13:00:00,75.25,75.32,75.23,75.32,5900.0,75.25,75.32,75.23,75.32,5900.0
2015-04-16 13:05:00,75.33,75.36,75.28,75.28,5900.0,75.33,75.36,75.28,75.28,5900.0
2015-04-16 13:10:00,75.3,75.32,75.28,75.3,16100.0,75.3,75.32,75.28,75.3,16100.0
2015-04-16 13:15:00,75.31,75.34,75.29,75.34,10600.0,75.31,75.34,75.29,75.34,10600.0
2015-04-16 13:20:00,75.34,75.35,75.29,75.29,17100.0,75.34,75.35,75.29,75.29,17100.0
2015-04-16 13:25:00,75.29,75.31,75.19,75.27,9100.0,75.29,75.31,75.19,75.27,9100.0
2015-04-16 13:30:00,75.25,75.28,75.23,75.26,2700.0,75.25,75.28,75.23,75.26,2700.0
2015-04-16 13:35:00,75.28,75.33,75.28,75.31,9700.0,75.28,75.33,75.28,75.31,9700.0
2015-04-16 13:40:00,75.33,75.34,75.26,75.31,13900.0,75.33,75.34,75.26,75.31,13900.0
2015-04-16 13:45:00,75.32,75.33,75.26,75.33,32800.0,75.32,75.33,75.26,75.33,32800.0
2015-04-16 13:50:00,75.32,75.33,75.29,75.33,104000.0,75.32,75.33,75.29,75.33,104000.0
2015-04-16 13:55:00,75.32,75.33,75.28,75.31,18200.0,75.32,75.33,75.28,75.31,18200.0
2015-04-16 14:00:00,75.32,75.33,75.28,75.29,13000.0,75.32,75.33,75.28,75.29,13000.0
2015-04-16 14:05:00,75.29,75.29,75.23,75.24,12200.0,75.29,75.29,75.23,75.24,12200.0
2015-04-16 14:10:00,75.24,75.26,75.22,75.23,5600.0,75.24,75.26,75.22,75.23,5600.0
2015-04-16 14:15:00,75.22,75.25,75.2,75.23,16300.0,75.22,75.25,75.2,75.23,16300.0
2015-04-16 14:20:00,75.24,75.26,75.2,75.25,8000.0,75.24,75.26,75.2,75.25,8000.0
2015-04-16 14:25:00,75.25,75.25,75.16,75.23,23700.0,75.25,75.25,75.16,75.23,23700.0
2015-04-16 14:30:00,75.22,75.22,75.17,75.19,15000.0,75.22,75.22,75.17,75.19,15000.0
2015-04-16 14:35:00,75.19,75.27,75.19,75.24,9100.0,75.19,75.27,75.19,75.24,9100.0
2015-04-16 14:40:00,75.24,75.31,75.23,75.3,8500.0,75.24,75.31,75.23,75.3,8500.0
2015-04-16 14:45:00,75.32,75.32,75.29,75.3,6700.0,75.32,75.32,75.29,75.3,6700.0
2015-04-16 14:50:00,75.31,75.32,75.25,75.25,10100.0,75.31,75.32,75.25,75.25,10100.0
2015-04-16 14:55:00,75.25,75.27,75.15,75.17,33900.0,75.25,75.27,75.15,75.17,33900.0
2015-04-16 15:00:00,75.17,75.24,75.17,75.18,18200.0,75.17,75.24,75.17,75.18,18200.0
2015-04-16 15:05:00,75.18,75.21,75.14,75.19,20600.0,75.18,75.21,75.14,75.19,20600.0
2015-04-16 15:10:00,75.18,75.22,75.15,75.16,22300.0,75.18,75.22,75.15,75.16,22300.0
2015-04-16 15:15:00,75.17,75.2,75.15,75.16,33700.0,75.17,75.2,75.15,75.16,33700.0
2015-04-16 15:20:00,75.15,75.2,75.14,75.16,18000.0,75.15,75.2,75.14,75.16,18000.0
2015-04-16 15:25:00,75.15,75.18,75.14,75.17,14000.0,75.15,75.18,75.14,75.17,14000.0
2015-04-16 15:30:00,75.18,75.2,75.15,75.2,40700.0,75.18,75.2,75.15,75.2,40700.0
2015-04-16 15:35:00,75.2,75.24,75.15,75.21,57800.0,75.2,75.24,75.15,75.21,57800.0
2015-04-16 15:40:00,75.21,75.22,75.16,75.19,51800.0,75.21,75.22,75.16,75.19,51800.0
2015-04-16 15:45:00,75.19,75.19,75.14,75.16,48000.0,75.19,75.19,75.14,75.16,48000.0
2015-04-16 15:50:00,75.16,75.16,75.15,75.16,56000.0,75.16,75.16,75.15,75.16,56000.0
2015-04-16 15:55:00,75.15,75.19,75.14,75.15,113800.0,75.15,75.19,75.14,75.15,113800.0
2015-04-17 09:30:00,74.38,74.55,73.85,73.89,224100.0,74.38,74.55,73.85,73.89,224100.0
2015-04-17 09:35:00,73.94,73.97,73.53,73.59,40100.0,73.94,73.97,73.53,73.59,40100.0
2015-04-17 09:40:00,73.61,73.69,73.25,73.36,47700.0,73.61,73.69,73.25,73.36,47700.0
2015-04-17 09:45:00,73.34,73.34,73.09,73.15,61900.0,73.34,73.34,73.09,73.15,61900.0
2015-04-17 09:50:00,73.13,73.29,73.06,73.15,47800.0,73.13,73.29,73.06,73.15,47800.0
2015-04-17 09:55:00,73.19,73.35,73.03,73.08,59800.0,73.19,73.35,73.03,73.08,59800.0
2015-04-17 10:00:00,73.1,73.14,72.83,72.86,85400.0,73.1,73.14,72.83,72.86,85400.0
2015-04-17 10:05:00,72.85,72.98,72.81,72.81,63900.0,72.85,72.98,72.81,72.81,63900.0
2015-04-17 10:10:00,72.84,72.98,72.83,72.85,133600.0,72.84,72.98,72.83,72.85,133600.0
2015-04-17 10:15:00,72.88,73.03,72.78,72.93,74600.0,72.88,73.03,72.78,72.93,74600.0
2015-04-17 10:20:00,72.92,73.0,72.83,72.9,30000.0,72.92,73.0,72.83,72.9,30000.0
2015-04-17 10:25:00,72.92,72.97,72.81,72.97,69700.0,72.92,72.97,72.81,72.97,69700.0
2015-04-17 10:30:00,72.96,73.02,72.91,73.02,203400.0,72.96,73.02,72.91,73.02,203400.0
2015-04-17 10:35:00,73.03,73.15,72.98,73.13,78900.0,73.03,73.15,72.98,73.13,78900.0
2015-04-17 10:40:00,73.12,73.24,73.1,73.24,40200.0,73.12,73.24,73.1,73.24,40200.0
2015-04-17 10:45:00,73.24,73.3,73.16,73.22,48200.0,73.24,73.3,73.16,73.22,48200.0
2015-04-17 10:50:00,73.22,73.24,73.13,73.2,64400.0,73.22,73.24,73.13,73.2,64400.0
2015-04-17 10:55:00,73.19,73.24,73.1,73.13,21400.0,73.19,73.24,73.1,73.13,21400.0
2015-04-17 11:00:00,73.12,73.15,73.04,73.12,86900.0,73.12,73.15,73.04,73.12,86900.0
2015-04-17 11:05:00,73.12,73.15,73.07,73.15,29700.0,73.12,73.15,73.07,73.15,29700.0
2015-04-17 11:10:00,73.14,73.17,73.12,73.15,27200.0,73.14,73.17,73.12,73.15,27200.0
2015-04-17 11:15:00,73.16,73.23,73.11,73.15,26400.0,73.16,73.23,73.11,73.15,26400.0
2015-04-17 11:20:00,73.15,73.22,73.15,73.17,19900.0,73.15,73.22,73.15,73.17,19900.0
2015-04-17 11:25:00,73.17,73.28,73.15,73.28,23900.0,73.17,73.28,73.15,73.28,23900.0
2015-04-17 11:30:00,73.28,73.29,73.21,73.21,19000.0,73.28,73.29,73.21,73.21,19000.0
2015-04-17 11:35:00,73.2,73.22,73.1,73.14,64300.0,73.2,73.22,73.1,73.14,64300.0
2015-04-17 11:40:00,73.17,73.21,73.11,73.15,24800.0,73.17,73.21,73.11,73.15,24800.0
2015-04-17 11:45:00,73.15,73.18,73.13,73.15,39700.0,73.15,73.18,73.13,73.15,39700.0
2015-04-17 11:50:00,73.15,73.17,73.14,73.16,25800.0,73.15,73.17,73.14,73.16,25800.0
2015-04-17 11:55:00,73.15,73.19,73.12,73.13,17100.0,73.15,73.19,73.12,73.13,17100.0
2015-04-17 12:00:00,73.12,73.18,73.12,73.18,38300.0,73.12,73.18,73.12,73.18,38300.0
2015-04-17 12:05:00,73.16,73.17,73.09,73.15,14900.0,73.16,73.17,73.09,73.15,14900.0
2015-04-17 12:10:00,73.14,73.22,73.12,73.19,12100.0,73.14,73.22,73.12,73.19,12100.0
2015-04-17 12:15:00,73.19,73.19,73.12,73.14,24800.0,73.19,73.19,73.12,73.14,24800.0
2015-04-17 12:20:00,73.15,73.2,73.12,73.12,22300.0,73.15,73.2,73.12,73.12,22300.0
2015-04-17 12:25:00,73.1,73.18,73.1,73.16,24400.0,73.1,73.18,73.1,73.16,24400.0
2015-04-17 12:30:00,73.15,73.28,73.15,73.25,14800.0,73.15,73.28,73.15,73.25,14800.0
2015-04-17 12:35:00,73.25,73.32,73.24,73.3,15700.0,73.25,73.32,73.24,73.3,15700.0
2015-04-17 12:40:00,73.29,73.29,73.21,73.22,16600.0,73.29,73.29,73.21,73.22,16600.0
2015-04-17 12:45:00,73.21,73.21,73.12,73.2,22400.0,73.21,73.21,73.12,73.2,22400.0
2015-04-17 12:50:00,73.2,73.22,73.09,73.12,23300.0,73.2,73.22,73.09,73.12,23300.0
2015-04-17 12:55:00,73.14,73.18,73.14,73.17,14400.0,73.14,73.18,73.14,73.17,14400.0
2015-04-17 13:00:00,73.17,73.21,73.16,73.19,29000.0,73.17,73.21,73.16,73.19,29000.0
2015-04-17 13:05:00,73.2,73.21,73.15,73.21,18100.0,73.2,73.21,73.15,73.21,18100.0
2015-04-17 13:10:00,73.2,73.23,73.18,73.21,26200.0,73.2,73.23,73.18,73.21,26200.0
2015-04-17 13:15:00,73.22,73.22,73.19,73.22,17500.0,73.22,73.22,73.19,73.22,17500.0
2015-04-17 13:20:00,73.22,73.23,73.19,73.19,23000.0,73.22,73.23,73.19,73.19,23000.0
2015-04-17 13:25:00,73.19,73.21,73.15,73.19,16500.0,73.19,73.21,73.15,73.19,16500.0
2015-04-17 13:30:00,73.19,73.19,73.1,73.15,28000.0,73.19,73.19,73.1,73.15,28000.0
2015-04-17 13:35:00,73.15,73.2,73.14,73.17,14200.0,73.15,73.2,73.14,73.17,14200.0
2015-04-17 13:40:00,73.17,73.19,73.14,73.17,10700.0,73.17,73.19,73.14,73.17,10700.0
2015-04-17 13:45:00,73.15,73.18,73.11,73.16,18800.0,73.15,73.18,73.11,73.16,18800.0
2015-04-17 13:50:00,73.16,73.18,73.07,73.12,36600.0,73.16,73.18,73.07,73.12,36600.0
2015-04-17 13:55:00,73.12,73.16,73.07,73.13,63900.0,73.12,73.16,73.07,73.13,63900.0
2015-04-17 14:00:00,73.13,73.15,73.08,73.1,21800.0,73.13,73.15,73.08,73.1,21800.0
2015-04-17 14:05:00,73.09,73.12,73.04,73.07,19000.0,73.09,73.12,73.04,73.07,19000.0
2015-04-17 14:10:00,73.06,73.08,73.01,73.08,17200.0,73.06,73.08,73.01,73.08,17200.0
2015-04-17 14:15:00,73.08,73.12,73.0,73.12,35000.0,73.08,73.12,73.0,73.12,35000.0
2015-04-17 14:20:00,73.14,73.14,73.06,73.12,17100.0,73.14,73.14,73.06,73.12,17100.0
2015-04-17 14:25:00,73.11,73.15,73.09,73.11,15500.0,73.11,73.15,73.09,73.11,15500.0
2015-04-17 14:30:00,73.1,73.11,73.03,73.11,15100.0,73.1,73.11,73.03,73.11,15100.0
2015-04-17 14:35:00,73.1,73.15,73.07,73.1,26000.0,73.1,73.15,73.07,73.1,26000.0
2015-04-17 14:40:00,73.1,73.12,73.08,73.1,11300.0,73.1,73.12,73.08,73.1,11300.0
2015-04-17 14:45:00,73.12,73.12,73.02,73.06,13700.0,73.12,73.12,73.02,73.06,13700.0
2015-04-17 14:50:00,73.05,73.06,72.99,73.02,55900.0,73.05,73.06,72.99,73.02,55900.0
2015-04-17 14:55:00,73.03,73.1,73.02,73.07,19300.0,73.03,73.1,73.02,73.07,19300.0
2015-04-17 15:00:00,73.08,73.14,73.05,73.12,25200.0,73.08,73.14,73.05,73.12,25200.0
2015-04-17 15:05:00,73.14,73.14,73.08,73.11,32200.0,73.14,73.14,73.08,73.11,32200.0
2015-04-17 15:10:00,73.11,73.15,73.1,73.11,29100.0,73.11,73.15,73.1,73.11,29100.0
2015-04-17 15:15:00,73.11,73.13,73.1,73.1,23600.0,73.11,73.13,73.1,73.1,23600.0
2015-04-17 15:20:00,73.11,73.11,73.06,73.1,32200.0,73.11,73.11,73.06,73.1,32200.0
2015-04-17 15:25:00,73.11,73.17,73.09,73.17,38200.0,73.11,73.17,73.09,73.17,38200.0
2015-04-17 15:30:00,73.17,73.25,73.16,73.2,69800.0,73.17,73.25,73.16,73.2,69800.0
2015-04-17 15:35:00,73.2,73.28,73.17,73.25,56400.0,73.2,73.28,73.17,73.25,56400.0
2015-04-17 15:40:00,73.26,73.27,73.14,73.16,58300.0,73.26,73.27,73.14,73.16,58300.0
2015-04-17 15:45:00,73.16,73.19,73.1,73.1,67000.0,73.16,73.19,73.1,73.1,67000.0
2015-04-17 15:50:00,73.1,73.18,73.1,73.15,112400.0,73.1,73.18,73.1,73.15,112400.0
2015-04-17 15:55:00,73.14,73.17,73.11,73.15,149900.0,73.14,73.17,73.11,73.15,149900.0
2015-04-20 09:30:00,73.42,73.94,73.42,73.82,61000.0,73.42,73.94,73.42,73.82,61000.0
2015-04-20 09:35:00,73.82,73.99,73.7,73.81,41800.0,73.82,73.99,73.7,73.81,41800.0
2015-04-20 09:40:00,73.76,73.93,73.74,73.92,19600.0,73.76,73.93,73.74,73.92,19600.0
2015-04-20 09:45:00,73.92,74.21,73.88,74.13,22200.0,73.92,74.21,73.88,74.13,22200.0
2015-04-20 09:50:00,74.14,74.16,73.92,73.96,32800.0,74.14,74.16,73.92,73.96,32800.0
2015-04-20 09:55:00,73.94,74.02,73.94,74.02,12200.0,73.94,74.02,73.94,74.02,12200.0
2015-04-20 10:00:00,74.03,74.17,74.0,74.03,24200.0,74.03,74.17,74.0,74.03,24200.0
2015-04-20 10:05:00,74.03,74.11,74.01,74.09,17000.0,74.03,74.11,74.01,74.09,17000.0
2015-04-20 10:10:00,74.1,74.11,73.9,73.93,30400.0,74.1,74.11,73.9,73.93,30400.0
2015-04-20 10:15:00,73.93,73.99,73.91,73.93,17200.0,73.93,73.99,73.91,73.93,17200.0
2015-04-20 10:20:00,73.94,73.94,73.81,73.85,21800.0,73.94,73.94,73.81,73.85,21800.0
2015-04-20 10:25:00,73.86,73.91,73.83,73.88,35800.0,73.86,73.91,73.83,73.88,35800.0
2015-04-20 10:30:00,73.89,73.98,73.89,73.98,14600.0,73.89,73.98,73.89,73.98,14600.0
2015-04-20 10:35:00,73.97,74.0,73.94,73.96,50000.0,73.97,74.0,73.94,73.96,50000.0
2015-04-20 10:40:00,73.95,74.0,73.95,73.95,10200.0,73.95,74.0,73.95,73.95,10200.0
2015-04-20 10:45:00,73.96,73.99,73.95,73.99,15200.0,73.96,73.99,73.95,73.99,15200.0
2015-04-20 10:50:00,73.97,73.97,73.92,73.97,24000.0,73.97,73.97,73.92,73.97,24000.0
2015-04-20 10:55:00,73.96,74.13,73.96,74.09,18800.0,73.96,74.13,73.96,74.09,18800.0
2015-04-20 11:00:00,74.09,74.2,74.08,74.18,35000.0,74.09,74.2,74.08,74.18,35000.0
2015-04-20 11:05:00,74.18,74.24,74.16,74.24,93600.0,74.18,74.24,74.16,74.24,93600.0
2015-04-20 11:10:00,74.22,74.3,74.2,74.23,56800.0,74.22,74.3,74.2,74.23,56800.0
2015-04-20 11:15:00,74.24,74.25,74.18,74.22,25400.0,74.24,74.25,74.18,74.22,25400.0
2015-04-20 11:20:00,74.19,74.24,74.19,74.23,19200.0,74.19,74.24,74.19,74.23,19200.0
2015-04-20 11:25:00,74.23,74.29,74.19,74.23,348600.0,74.23,74.29,74.19,74.23,348600.0
2015-04-20 11:30:00,74.23,74.25,74.18,74.23,33600.0,74.23,74.25,74.18,74.23,33600.0
2015-04-20 11:35:00,74.23,74.26,74.16,74.17,47600.0,74.23,74.26,74.16,74.17,47600.0
2015-04-20 11:40:00,74.16,74.21,74.14,74.14,16000.0,74.16,74.21,74.14,74.14,16000.0
2015-04-20 11:45:00,74.18,74.18,74.08,74.11,11400.0,74.18,74.18,74.08,74.11,11400.0
2015-04-20 11:50:00,74.09,74.17,74.09,74.13,15200.0,74.09,74.17,74.09,74.13,15200.0
2015-04-20 11:55:00,74.13,74.18,74.07,74.11,81400.0,74.13,74.18,74.07,74.11,81400.0
2015-04-20 12:00:00,74.12,74.16,74.1,74.13,11000.0,74.12,74.16,74.1,74.13,11000.0
2015-04-20 12:05:00,74.13,74.13,74.08,74.08,16400.0,74.13,74.13,74.08,74.08,16400.0
2015-04-20 12:10:00,74.1,74.1,74.07,74.09,4800.0,74.1,74.1,74.07,74.09,4800.0
2015-04-20 12:15:00,74.09,74.13,74.08,74.13,10800.0,74.09,74.13,74.08,74.13,10800.0
2015-04-20 12:20:00,74.12,74.14,74.08,74.1,8400.0,74.12,74.14,74.08,74.1,8400.0
2015-04-20 12:25:00,74.11,74.16,74.1,74.14,11600.0,74.11,74.16,74.1,74.14,11600.0
2015-04-20 12:30:00,74.14,74.14,74.1,74.11,11000.0,74.14,74.14,74.1,74.11,11000.0
2015-04-20 12:35:00,74.11,74.11,74.07,74.07,232400.0,74.11,74.11,74.07,74.07,232400.0
2015-04-20 12:40:00,74.08,74.11,74.07,74.09,133600.0,74.08,74.11,74.07,74.09,133600.0
2015-04-20 12:45:00,74.1,74.1,74.07,74.07,8600.0,74.1,74.1,74.07,74.07,8600.0
2015-04-20 12:50:00,74.07,74.11,74.06,74.09,10200.0,74.07,74.11,74.06,74.09,10200.0
2015-04-20 12:55:00,74.09,74.11,74.08,74.1,21600.0,74.09,74.11,74.08,74.1,21600.0
2015-04-20 13:00:00,74.09,74.11,74.07,74.07,8000.0,74.09,74.11,74.07,74.07,8000.0
2015-04-20 13:05:00,74.08,74.11,74.08,74.1,14800.0,74.08,74.11,74.08,74.1,14800.0
2015-04-20 13:10:00,74.1,74.17,74.09,74.14,29000.0,74.1,74.17,74.09,74.14,29000.0
2015-04-20 13:15:00,74.13,74.16,74.06,74.06,80600.0,74.13,74.16,74.06,74.06,80600.0
2015-04-20 13:20:00,74.07,74.09,73.97,73.97,15600.0,74.07,74.09,73.97,73.97,15600.0
2015-04-20 13:25:00,73.99,74.04,73.99,74.04,7400.0,73.99,74.04,73.99,74.04,7400.0
2015-04-20 13:30:00,74.04,74.1,74.01,74.01,34000.0,74.04,74.1,74.01,74.01,34000.0
2015-04-20 13:35:00,74.01,74.05,73.99,74.03,19400.0,74.01,74.05,73.99,74.03,19400.0
2015-04-20 13:40:00,74.03,74.03,73.99,73.99,7400.0,74.03,74.03,73.99,73.99,7400.0
2015-04-20 13:45:00,73.99,74.02,73.95,73.96,12400.0,73.99,74.02,73.95,73.96,12400.0
2015-04-20 13:50:00,73.97,74.0,73.95,73.97,10800.0,73.97,74.0,73.95,73.97,10800.0
2015-04-20 13:55:00,73.96,73.98,73.94,73.96,7200.0,73.96,73.98,73.94,73.96,7200.0
2015-04-20 14:00:00,73.96,73.97,73.93,73.95,13200.0,73.96,73.97,73.93,73.95,13200.0
2015-04-20 14:05:00,73.95,73.96,73.87,73.89,29800.0,73.95,73.96,73.87,73.89,29800.0
2015-04-20 14:10:00,73.89,73.89,73.82,73.85,10800.0,73.89,73.89,73.82,73.85,10800.0
2015-04-20 14:15:00,73.84,73.96,73.84,73.87,12800.0,73.84,73.96,73.84,73.87,12800.0
2015-04-20 14:20:00,73.87,73.91,73.86,73.89,16800.0,73.87,73.91,73.86,73.89,16800.0
2015-04-20 14:25:00,73.89,73.9,73.86,73.86,8600.0,73.89,73.9,73.86,73.86,8600.0
2015-04-20 14:30:00,73.87,73.87,73.82,73.83,8400.0,73.87,73.87,73.82,73.83,8400.0
2015-04-20 14:35:00,73.83,73.92,73.83,73.92,40800.0,73.83,73.92,73.83,73.92,40800.0
2015-04-20 14:40:00,73.91,73.97,73.91,73.96,8200.0,73.91,73.97,73.91,73.96,8200.0
2015-04-20 14:45:00,73.94,73.98,73.93,73.95,13800.0,73.94,73.98,73.93,73.95,13800.0
2015-04-20 14:50:00,73.95,73.96,73.9,73.94,15800.0,73.95,73.96,73.9,73.94,15800.0
2015-04-20 14:55:00,73.91,73.95,73.88,73.91,30600.0,73.91,73.95,73.88,73.91,30600.0
2015-04-20 15:00:00,73.92,73.98,73.91,73.98,15800.0,73.92,73.98,73.91,73.98,15800.0
2015-04-20 15:05:00,73.97,74.02,73.94,74.02,14400.0,73.97,74.02,73.94,74.02,14400.0
2015-04-20 15:10:00,74.02,74.04,74.01,74.03,14000.0,74.02,74.04,74.01,74.03,14000.0
2015-04-20 15:15:00,74.02,74.04,74.01,74.03,20200.0,74.02,74.04,74.01,74.03,20200.0
2015-04-20 15:20:00,74.04,74.04,74.01,74.03,18600.0,74.04,74.04,74.01,74.03,18600.0
2015-04-20 15:25:00,74.02,74.08,74.0,74.04,28400.0,74.02,74.08,74.0,74.04,28400.0
2015-04-20 15:30:00,74.05,74.08,74.0,74.03,46000.0,74.05,74.08,74.0,74.03,46000.0
2015-04-20 15:35:00,74.05,74.05,73.99,73.99,32800.0,74.05,74.05,73.99,73.99,32800.0
2015-04-20 15:40:00,73.98,73.99,73.91,73.95,32000.0,73.98,73.99,73.91,73.95,32000.0
2015-04-20 15:45:00,73.95,73.98,73.94,73.94,49400.0,73.95,73.98,73.94,73.94,49400.0
2015-04-20 15:50:00,73.95,74.02,73.92,73.99,173800.0,73.95,74.02,73.92,73.99,173800.0
2015-04-20 15:55:00,73.99,73.99,73.88,73.92,156200.0,73.99,73.99,73.88,73.92,156200.0
2015-04-21 09:30:00,74.33,74.56,74.21,74.37,26700.0,74.33,74.56,74.21,74.37,26700.0
2015-04-21 09:35:00,74.41,74.88,74.37,74.88,15700.0,74.41,74.88,74.37,74.88,15700.0
2015-04-21 09:40:00,74.8,74.85,74.59,74.65,8400.0,74.8,74.85,74.59,74.65,8400.0
2015-04-21 09:45:00,74.66,74.74,74.52,74.66,19100.0,74.66,74.74,74.52,74.66,19100.0
2015-04-21 09:50:00,74.68,74.76,74.51,74.52,17100.0,74.68,74.76,74.51,74.52,17100.0
2015-04-21 09:55:00,74.53,74.6,74.47,74.47,18800.0,74.53,74.6,74.47,74.47,18800.0
2015-04-21 10:00:00,74.48,74.54,74.45,74.48,15700.0,74.48,74.54,74.45,74.48,15700.0
2015-04-21 10:05:00,74.46,74.54,74.44,74.53,87300.0,74.46,74.54,74.44,74.53,87300.0
2015-04-21 10:10:00,74.53,74.68,74.48,74.49,38800.0,74.53,74.68,74.48,74.49,38800.0
2015-04-21 10:15:00,74.48,74.6,74.37,74.6,20200.0,74.48,74.6,74.37,74.6,20200.0
2015-04-21 10:20:00,74.62,74.68,74.49,74.62,16300.0,74.62,74.68,74.49,74.62,16300.0
2015-04-21 10:25:00,74.6,74.72,74.52,74.58,32500.0,74.6,74.72,74.52,74.58,32500.0
2015-04-21 10:30:00,74.57,74.62,74.44,74.6,13300.0,74.57,74.62,74.44,74.6,13300.0
2015-04-21 10:35:00,74.59,74.62,74.51,74.51,10900.0,74.59,74.62,74.51,74.51,10900.0
2015-04-21 10:40:00,74.49,74.49,74.41,74.44,12100.0,74.49,74.49,74.41,74.44,12100.0
2015-04-21 10:45:00,74.44,74.49,74.43,74.46,4700.0,74.44,74.49,74.43,74.46,4700.0
2015-04-21 10:50:00,74.45,74.54,74.43,74.51,21500.0,74.45,74.54,74.43,74.51,21500.0
2015-04-21 10:55:00,74.5,74.52,74.46,74.48,9800.0,74.5,74.52,74.46,74.48,9800.0
2015-04-21 11:00:00,74.48,74.56,74.47,74.52,16000.0,74.48,74.56,74.47,74.52,16000.0
2015-04-21 11:05:00,74.52,74.53,74.46,74.47,17000.0,74.52,74.53,74.46,74.47,17000.0
2015-04-21 11:10:00,74.48,74.5,74.47,74.48,16400.0,74.48,74.5,74.47,74.48,16400.0
2015-04-21 11:15:00,74.49,74.56,74.48,74.52,34600.0,74.49,74.56,74.48,74.52,34600.0
2015-04-21 11:20:00,74.52,74.52,74.47,74.51,11600.0,74.52,74.52,74.47,74.51,11600.0
2015-04-21 11:25:00,74.5,74.52,74.48,74.49,14100.0,74.5,74.52,74.48,74.49,14100.0
2015-04-21 11:30:00,74.49,74.53,74.48,74.52,9700.0,74.49,74.53,74.48,74.52,9700.0
2015-04-21 11:35:00,74.52,74.64,74.52,74.57,22300.0,74.52,74.64,74.52,74.57,22300.0
2015-04-21 11:40:00,74.58,74.59,74.49,74.52,13300.0,74.58,74.59,74.49,74.52,13300.0
2015-04-21 11:45:00,74.51,74.55,74.46,74.54,23000.0,74.51,74.55,74.46,74.54,23000.0
2015-04-21 11:50:00,74.56,74.57,74.44,74.49,9400.0,74.56,74.57,74.44,74.49,9400.0
2015-04-21 11:55:00,74.48,74.48,74.44,74.48,5700.0,74.48,74.48,74.44,74.48,5700.0
2015-04-21 12:00:00,74.47,74.5,74.45,74.5,9700.0,74.47,74.5,74.45,74.5,9700.0
2015-04-21 12:05:00,74.51,74.53,74.44,74.53,9100.0,74.51,74.53,74.44,74.53,9100.0
2015-04-21 12:10:00,74.52,74.53,74.45,74.5,20400.0,74.52,74.53,74.45,74.5,20400.0
2015-04-21 12:15:00,74.5,74.5,74.4,74.42,7800.0,74.5,74.5,74.4,74.42,7800.0
2015-04-21 12:20:00,74.41,74.48,74.41,74.45,6800.0,74.41,74.48,74.41,74.45,6800.0
2015-04-21 12:25:00,74.45,74.49,74.42,74.42,10900.0,74.45,74.49,74.42,74.42,10900.0
2015-04-21 12:30:00,74.43,74.45,74.4,74.45,8900.0,74.43,74.45,74.4,74.45,8900.0
2015-04-21 12:35:00,74.44,74.47,74.41,74.47,8700.0,74.44,74.47,74.41,74.47,8700.0
2015-04-21 12:40:00,74.46,74.47,74.4,74.41,7200.0,74.46,74.47,74.4,74.41,7200.0
2015-04-21 12:45:00,74.41,74.43,74.4,74.4,7500.0,74.41,74.43,74.4,74.4,7500.0
2015-04-21 12:50:00,74.42,74.43,74.4,74.42,8500.0,74.42,74.43,74.4,74.42,8500.0
2015-04-21 12:55:00,74.41,74.43,74.4,74.41,6800.0,74.41,74.43,74.4,74.41,6800.0
2015-04-21 13:00:00,74.42,74.46,74.41,74.45,7100.0,74.42,74.46,74.41,74.45,7100.0
2015-04-21 13:05:00,74.46,74.47,74.42,74.45,10000.0,74.46,74.47,74.42,74.45,10000.0
2015-04-21 13:10:00,74.44,74.51,74.42,74.5,8000.0,74.44,74.51,74.42,74.5,8000.0
2015-04-21 13:15:00,74.52,74.54,74.46,74.48,25300.0,74.52,74.54,74.46,74.48,25300.0
2015-04-21 13:20:00,74.47,74.53,74.45,74.52,13700.0,74.47,74.53,74.45,74.52,13700.0
2015-04-21 13:25:00,74.51,74.53,74.51,74.53,5600.0,74.51,74.53,74.51,74.53,5600.0
2015-04-21 13:30:00,74.52,74.52,74.45,74.46,11300.0,74.52,74.52,74.45,74.46,11300.0
2015-04-21 13:35:00,74.47,74.47,74.4,74.42,14700.0,74.47,74.47,74.4,74.42,14700.0
2015-04-21 13:40:00,74.43,74.49,74.41,74.44,10400.0,74.43,74.49,74.41,74.44,10400.0
2015-04-21 13:45:00,74.42,74.47,74.4,74.4,14800.0,74.42,74.47,74.4,74.4,14800.0
2015-04-21 13:50:00,74.42,74.47,74.41,74.45,9500.0,74.42,74.47,74.41,74.45,9500.0
2015-04-21 13:55:00,74.44,74.44,74.4,74.4,9700.0,74.44,74.44,74.4,74.4,9700.0
2015-04-21 14:00:00,74.41,74.44,74.38,74.44,28100.0,74.41,74.44,74.38,74.44,28100.0
2015-04-21 14:05:00,74.45,74.46,74.38,74.42,15000.0,74.45,74.46,74.38,74.42,15000.0
2015-04-21 14:10:00,74.42,74.51,74.4,74.5,19400.0,74.42,74.51,74.4,74.5,19400.0
2015-04-21 14:15:00,74.49,74.54,74.49,74.54,22900.0,74.49,74.54,74.49,74.54,22900.0
2015-04-21 14:20:00,74.54,74.61,74.54,74.58,12900.0,74.54,74.61,74.54,74.58,12900.0
2015-04-21 14:25:00,74.58,74.67,74.55,74.66,19300.0,74.58,74.67,74.55,74.66,19300.0
2015-04-21 14:30:00,74.66,74.68,74.58,74.62,15200.0,74.66,74.68,74.58,74.62,15200.0
2015-04-21 14:35:00,74.63,74.64,74.57,74.64,12600.0,74.63,74.64,74.57,74.64,12600.0
2015-04-21 14:40:00,74.64,74.66,74.61,74.63,47800.0,74.64,74.66,74.61,74.63,47800.0
2015-04-21 14:45:00,74.64,74.69,74.64,74.67,13900.0,74.64,74.69,74.64,74.67,13900.0
2015-04-21 14:50:00,74.67,74.69,74.63,74.69,12300.0,74.67,74.69,74.63,74.69,12300.0
2015-04-21 14:55:00,74.69,74.7,74.62,74.68,17000.0,74.69,74.7,74.62,74.68,17000.0
2015-04-21 15:00:00,74.69,74.69,74.63,74.63,15400.0,74.69,74.69,74.63,74.63,15400.0
2015-04-21 15:05:00,74.62,74.66,74.61,74.64,19900.0,74.62,74.66,74.61,74.64,19900.0
2015-04-21 15:10:00,74.63,74.64,74.56,74.59,21400.0,74.63,74.64,74.56,74.59,21400.0
2015-04-21 15:15:00,74.6,74.61,74.54,74.57,26500.0,74.6,74.61,74.54,74.57,26500.0
2015-04-21 15:20:00,74.58,74.64,74.55,74.62,28800.0,74.58,74.64,74.55,74.62,28800.0
2015-04-21 15:25:00,74.62,74.63,74.54,74.55,25400.0,74.62,74.63,74.54,74.55,25400.0
2015-04-21 15:30:00,74.56,74.59,74.51,74.56,29900.0,74.56,74.59,74.51,74.56,29900.0
2015-04-21 15:35:00,74.56,74.6,74.53,74.59,37300.0,74.56,74.6,74.53,74.59,37300.0
2015-04-21 15:40:00,74.59,74.65,74.58,74.62,60800.0,74.59,74.65,74.58,74.62,60800.0
2015-04-21 15:45:00,74.61,74.62,74.57,74.57,54200.0,74.61,74.62,74.57,74.57,54200.0
2015-04-21 15:50:00,74.57,74.67,74.56,74.67,82000.0,74.57,74.67,74.56,74.67,82000.0
2015-04-21 15:55:00,74.67,74.72,74.61,74.62,131200.0,74.67,74.72,74.61,74.62,131200.0
2015-04-22 09:30:00,74.68,75.08,74.63,75.0,29300.0,74.68,75.08,74.63,75.0,29300.0
2015-04-22 09:35:00,75.0,75.07,74.9,74.98,26600.0,75.0,75.07,74.9,74.98,26600.0
2015-04-22 09:40:00,75.0,75.15,74.99,75.06,25400.0,75.0,75.15,74.99,75.06,25400.0
2015-04-22 09:45:00,75.1,75.1,74.88,74.95,21700.0,75.1,75.1,74.88,74.95,21700.0
2015-04-22 09:50:00,74.93,74.95,74.77,74.91,26400.0,74.93,74.95,74.77,74.91,26400.0
2015-04-22 09:55:00,74.88,74.94,74.84,74.88,10800.0,74.88,74.94,74.84,74.88,10800.0
2015-04-22 10:00:00,74.86,74.94,74.67,74.71,27500.0,74.86,74.94,74.67,74.71,27500.0
2015-04-22 10:05:00,74.74,74.82,74.69,74.77,10200.0,74.74,74.82,74.69,74.77,10200.0
2015-04-22 10:10:00,74.72,74.83,74.71,74.83,11000.0,74.72,74.83,74.71,74.83,11000.0
2015-04-22 10:15:00,74.82,74.87,74.67,74.87,21700.0,74.82,74.87,74.67,74.87,21700.0
2015-04-22 10:20:00,74.86,74.92,74.83,74.91,17200.0,74.86,74.92,74.83,74.91,17200.0
2015-04-22 10:25:00,74.89,74.94,74.88,74.91,7900.0,74.89,74.94,74.88,74.91,7900.0
2015-04-22 10:30:00,74.93,74.98,74.9,74.95,9500.0,74.93,74.98,74.9,74.95,9500.0
2015-04-22 10:35:00,74.92,74.95,74.81,74.81,17400.0,74.92,74.95,74.81,74.81,17400.0
2015-04-22 10:40:00,74.81,75.07,74.81,75.01,13400.0,74.81,75.07,74.81,75.01,13400.0
2015-04-22 10:45:00,75.02,75.2,75.02,75.14,12300.0,75.02,75.2,75.02,75.14,12300.0
2015-04-22 10:50:00,75.13,75.17,75.1,75.16,5200.0,75.13,75.17,75.1,75.16,5200.0
2015-04-22 10:55:00,75.16,75.19,75.11,75.13,15800.0,75.16,75.19,75.11,75.13,15800.0
2015-04-22 11:00:00,75.1,75.18,75.1,75.17,3900.0,75.1,75.18,75.1,75.17,3900.0
2015-04-22 11:05:00,75.18,75.19,75.11,75.15,5900.0,75.18,75.19,75.11,75.15,5900.0
2015-04-22 11:10:00,75.14,75.18,75.07,75.08,6200.0,75.14,75.18,75.07,75.08,6200.0
2015-04-22 11:15:00,75.1,75.11,75.05,75.08,20500.0,75.1,75.11,75.05,75.08,20500.0
2015-04-22 11:20:00,75.09,75.09,75.04,75.04,18100.0,75.09,75.09,75.04,75.04,18100.0
2015-04-22 11:25:00,75.03,75.07,75.0,75.04,6700.0,75.03,75.07,75.0,75.04,6700.0
2015-04-22 11:30:00,75.06,75.14,75.05,75.09,5300.0,75.06,75.14,75.05,75.09,5300.0
2015-04-22 11:35:00,75.06,75.17,75.03,75.06,20500.0,75.06,75.17,75.03,75.06,20500.0
2015-04-22 11:40:00,75.06,75.08,75.01,75.08,12800.0,75.06,75.08,75.01,75.08,12800.0
2015-04-22 11:45:00,75.08,75.17,75.08,75.16,18600.0,75.08,75.17,75.08,75.16,18600.0
2015-04-22 11:50:00,75.16,75.24,75.15,75.18,45700.0,75.16,75.24,75.15,75.18,45700.0
2015-04-22 11:55:00,75.18,75.21,75.11,75.15,39200.0,75.18,75.21,75.11,75.15,39200.0
2015-04-22 12:00:00,75.15,75.18,75.04,75.11,51300.0,75.15,75.18,75.04,75.11,51300.0
2015-04-22 12:05:00,75.12,75.12,75.04,75.11,11300.0,75.12,75.12,75.04,75.11,11300.0
2015-04-22 12:10:00,75.1,75.14,75.09,75.14,2700.0,75.1,75.14,75.09,75.14,2700.0
2015-04-22 12:15:00,75.15,75.16,75.11,75.15,2800.0,75.15,75.16,75.11,75.15,2800.0
2015-04-22 12:20:00,75.15,75.24,75.15,75.24,3200.0,75.15,75.24,75.15,75.24,3200.0
2015-04-22 12:25:00,75.2,75.21,75.14,75.21,4100.0,75.2,75.21,75.14,75.21,4100.0
2015-04-22 12:30:00,75.19,75.22,75.15,75.16,3900.0,75.19,75.22,75.15,75.16,3900.0
2015-04-22 12:35:00,75.15,75.16,75.09,75.09,5300.0,75.15,75.16,75.09,75.09,5300.0
2015-04-22 12:40:00,75.08,75.16,75.08,75.14,12200.0,75.08,75.16,75.08,75.14,12200.0
2015-04-22 12:45:00,75.15,75.19,75.07,75.07,66400.0,75.15,75.19,75.07,75.07,66400.0
2015-04-22 12:50:00,75.08,75.14,75.06,75.12,4000.0,75.08,75.14,75.06,75.12,4000.0
2015-04-22 12:55:00,75.12,75.14,75.07,75.08,3600.0,75.12,75.14,75.07,75.08,3600.0
2015-04-22 13:00:00,75.08,75.09,74.99,75.02,15100.0,75.08,75.09,74.99,75.02,15100.0
2015-04-22 13:05:00,75.02,75.04,74.98,75.04,11400.0,75.02,75.04,74.98,75.04,11400.0
2015-04-22 13:10:00,75.03,75.04,74.98,75.01,15100.0,75.03,75.04,74.98,75.01,15100.0
2015-04-22 13:15:00,75.02,75.08,75.0,75.02,5300.0,75.02,75.08,75.0,75.02,5300.0
2015-04-22 13:20:00,75.04,75.06,75.02,75.04,3100.0,75.04,75.06,75.02,75.04,3100.0
2015-04-22 13:25:00,75.04,75.1,75.03,75.06,7600.0,75.04,75.1,75.03,75.06,7600.0
2015-04-22 13:30:00,75.08,75.09,75.06,75.08,3200.0,75.08,75.09,75.06,75.08,3200.0
2015-04-22 13:35:00,75.07,75.09,75.03,75.05,3300.0,75.07,75.09,75.03,75.05,3300.0
2015-04-22 13:40:00,75.07,75.11,75.06,75.07,14000.0,75.07,75.11,75.06,75.07,14000.0
2015-04-22 13:45:00,75.07,75.1,75.06,75.08,7000.0,75.07,75.1,75.06,75.08,7000.0
2015-04-22 13:50:00,75.06,75.08,75.02,75.05,5200.0,75.06,75.08,75.02,75.05,5200.0
2015-04-22 13:55:00,75.02,75.07,75.01,75.01,4000.0,75.02,75.07,75.01,75.01,4000.0
2015-04-22 14:00:00,75.0,75.04,74.99,75.04,7400.0,75.0,75.04,74.99,75.04,7400.0
2015-04-22 14:05:00,75.02,75.13,75.02,75.13,8900.0,75.02,75.13,75.02,75.13,8900.0
2015-04-22 14:10:00,75.12,75.17,75.12,75.15,5000.0,75.12,75.17,75.12,75.15,5000.0
2015-04-22 14:15:00,75.17,75.19,75.13,75.18,7500.0,75.17,75.19,75.13,75.18,7500.0
2015-04-22 14:20:00,75.18,75.24,75.17,75.21,7300.0,75.18,75.24,75.17,75.21,7300.0
2015-04-22 14:25:00,75.23,75.24,75.17,75.2,9400.0,75.23,75.24,75.17,75.2,9400.0
2015-04-22 14:30:00,75.21,75.27,75.2,75.27,7900.0,75.21,75.27,75.2,75.27,7900.0
2015-04-22 14:35:00,75.27,75.28,75.22,75.24,3900.0,75.27,75.28,75.22,75.24,3900.0
2015-04-22 14:40:00,75.25,75.28,75.24,75.28,4900.0,75.25,75.28,75.24,75.28,4900.0
2015-04-22 14:45:00,75.26,75.31,75.24,75.3,6400.0,75.26,75.31,75.24,75.3,6400.0
2015-04-22 14:50:00,75.31,75.33,75.28,75.29,5800.0,75.31,75.33,75.28,75.29,5800.0
2015-04-22 14:55:00,75.28,75.29,75.24,75.24,6100.0,75.28,75.29,75.24,75.24,6100.0
2015-04-22 15:00:00,75.24,75.33,75.24,75.31,16000.0,75.24,75.33,75.24,75.31,16000.0
2015-04-22 15:05:00,75.29,75.34,75.28,75.33,18600.0,75.29,75.34,75.28,75.33,18600.0
2015-04-22 15:10:00,75.33,75.35,75.31,75.34,19200.0,75.33,75.35,75.31,75.34,19200.0
2015-04-22 15:15:00,75.33,75.43,75.32,75.41,13900.0,75.33,75.43,75.32,75.41,13900.0
2015-04-22 15:20:00,75.41,75.49,75.38,75.48,28900.0,75.41,75.49,75.38,75.48,28900.0
2015-04-22 15:25:00,75.48,75.5,75.45,75.46,18700.0,75.48,75.5,75.45,75.46,18700.0
2015-04-22 15:30:00,75.46,75.47,75.32,75.34,22000.0,75.46,75.47,75.32,75.34,22000.0
2015-04-22 15:35:00,75.35,75.37,75.26,75.31,16700.0,75.35,75.37,75.26,75.31,16700.0
2015-04-22 15:40:00,75.32,75.37,75.31,75.34,16200.0,75.32,75.37,75.31,75.34,16200.0
2015-04-22 15:45:00,75.32,75.39,75.32,75.38,24500.0,75.32,75.39,75.32,75.38,24500.0
2015-04-22 15:50:00,75.38,75.48,75.37,75.48,68100.0,75.38,75.48,75.37,75.48,68100.0
2015-04-22 15:55:00,75.47,75.52,75.44,75.51,119800.0,75.47,75.52,75.44,75.51,119800.0
2015-04-23 09:30:00,75.08,75.7,75.0,75.62,62400.0,75.08,75.7,75.0,75.62,62400.0
2015-04-23 09:35:00,75.59,75.67,75.52,75.55,17400.0,75.59,75.67,75.52,75.55,17400.0
2015-04-23 09:40:00,75.53,75.75,75.53,75.74,13400.0,75.53,75.75,75.53,75.74,13400.0
2015-04-23 09:45:00,75.74,75.8,75.61,75.65,14500.0,75.74,75.8,75.61,75.65,14500.0
2015-04-23 09:50:00,75.66,75.72,75.64,75.68,14900.0,75.66,75.72,75.64,75.68,14900.0
2015-04-23 09:55:00,75.67,75.71,75.55,75.59,12400.0,75.67,75.71,75.55,75.59,12400.0
2015-04-23 10:00:00,75.59,75.78,75.53,75.66,25500.0,75.59,75.78,75.53,75.66,25500.0
2015-04-23 10:05:00,75.65,75.68,75.58,75.6,16400.0,75.65,75.68,75.58,75.6,16400.0
2015-04-23 10:10:00,75.58,75.67,75.55,75.67,11600.0,75.58,75.67,75.55,75.67,11600.0
2015-04-23 10:15:00,75.67,75.7,75.55,75.58,17300.0,75.67,75.7,75.55,75.58,17300.0
2015-04-23 10:20:00,75.61,75.61,75.49,75.59,13000.0,75.61,75.61,75.49,75.59,13000.0
2015-04-23 10:25:00,75.59,75.72,75.58,75.71,16300.0,75.59,75.72,75.58,75.71,16300.0
2015-04-23 10:30:00,75.71,75.79,75.65,75.79,9600.0,75.71,75.79,75.65,75.79,9600.0
2015-04-23 10:35:00,75.76,75.83,75.68,75.73,12700.0,75.76,75.83,75.68,75.73,12700.0
2015-04-23 10:40:00,75.73,75.79,75.68,75.74,20000.0,75.73,75.79,75.68,75.74,20000.0
2015-04-23 10:45:00,75.73,75.82,75.69,75.7,12200.0,75.73,75.82,75.69,75.7,12200.0
2015-04-23 10:50:00,75.7,75.82,75.69,75.82,11700.0,75.7,75.82,75.69,75.82,11700.0
2015-04-23 10:55:00,75.82,75.83,75.74,75.74,10000.0,75.82,75.83,75.74,75.74,10000.0
2015-04-23 11:00:00,75.72,75.84,75.72,75.8,10200.0,75.72,75.84,75.72,75.8,10200.0
2015-04-23 11:05:00,75.78,75.86,75.78,75.8,8800.0,75.78,75.86,75.78,75.8,8800.0
2015-04-23 11:10:00,75.78,75.83,75.77,75.82,8900.0,75.78,75.83,75.77,75.82,8900.0
2015-04-23 11:15:00,75.81,75.82,75.77,75.8,12300.0,75.81,75.82,75.77,75.8,12300.0
2015-04-23 11:20:00,75.79,75.8,75.75,75.79,4900.0,75.79,75.8,75.75,75.79,4900.0
2015-04-23 11:25:00,75.78,75.88,75.78,75.88,8700.0,75.78,75.88,75.78,75.88,8700.0
2015-04-23 11:30:00,75.88,75.93,75.87,75.9,9600.0,75.88,75.93,75.87,75.9,9600.0
2015-04-23 11:35:00,75.91,75.94,75.88,75.89,3500.0,75.91,75.94,75.88,75.89,3500.0
2015-04-23 11:40:00,75.87,75.93,75.82,75.86,10300.0,75.87,75.93,75.82,75.86,10300.0
2015-04-23 11:45:00,75.87,75.99,75.87,75.93,16400.0,75.87,75.99,75.87,75.93,16400.0
2015-04-23 11:50:00,75.94,76.28,75.94,76.26,39400.0,75.94,76.28,75.94,76.26,39400.0
2015-04-23 11:55:00,76.27,76.34,76.22,76.27,16700.0,76.27,76.34,76.22,76.27,16700.0
2015-04-23 12:00:00,76.25,76.28,76.18,76.22,9300.0,76.25,76.28,76.18,76.22,9300.0
2015-04-23 12:05:00,76.22,76.27,76.19,76.27,9900.0,76.22,76.27,76.19,76.27,9900.0
2015-04-23 12:10:00,76.26,76.29,76.21,76.29,31100.0,76.26,76.29,76.21,76.29,31100.0
2015-04-23 12:15:00,76.29,76.33,76.28,76.32,12200.0,76.29,76.33,76.28,76.32,12200.0
2015-04-23 12:20:00,76.32,76.34,76.26,76.29,10000.0,76.32,76.34,76.26,76.29,10000.0
2015-04-23 12:25:00,76.27,76.27,76.16,76.18,7000.0,76.27,76.27,76.16,76.18,7000.0
2015-04-23 12:30:00,76.16,76.23,76.15,76.21,6700.0,76.16,76.23,76.15,76.21,6700.0
2015-04-23 12:35:00,76.2,76.35,76.19,76.35,12300.0,76.2,76.35,76.19,76.35,12300.0
2015-04-23 12:40:00,76.35,76.5,76.35,76.48,25400.0,76.35,76.5,76.35,76.48,25400.0
2015-04-23 12:45:00,76.48,76.52,76.46,76.49,14000.0,76.48,76.52,76.46,76.49,14000.0
2015-04-23 12:50:00,76.5,76.5,76.46,76.48,9600.0,76.5,76.5,76.46,76.48,9600.0
2015-04-23 12:55:00,76.5,76.51,76.46,76.46,10200.0,76.5,76.51,76.46,76.46,10200.0
2015-04-23 13:00:00,76.47,76.5,76.46,76.49,13700.0,76.47,76.5,76.46,76.49,13700.0
2015-04-23 13:05:00,76.49,76.5,76.39,76.39,7600.0,76.49,76.5,76.39,76.39,7600.0
2015-04-23 13:10:00,76.4,76.43,76.39,76.42,4600.0,76.4,76.43,76.39,76.42,4600.0
2015-04-23 13:15:00,76.42,76.42,76.37,76.38,6000.0,76.42,76.42,76.37,76.38,6000.0
2015-04-23 13:20:00,76.38,76.43,76.37,76.4,9200.0,76.38,76.43,76.37,76.4,9200.0
2015-04-23 13:25:00,76.39,76.43,76.36,76.37,13500.0,76.39,76.43,76.36,76.37,13500.0
2015-04-23 13:30:00,76.37,76.43,76.36,76.43,15200.0,76.37,76.43,76.36,76.43,15200.0
2015-04-23 13:35:00,76.44,76.44,76.35,76.37,10800.0,76.44,76.44,76.35,76.37,10800.0
2015-04-23 13:40:00,76.37,76.41,76.35,76.37,6000.0,76.37,76.41,76.35,76.37,6000.0
2015-04-23 13:45:00,76.36,76.43,76.36,76.39,6900.0,76.36,76.43,76.36,76.39,6900.0
2015-04-23 13:50:00,76.4,76.41,76.34,76.36,7500.0,76.4,76.41,76.34,76.36,7500.0
2015-04-23 13:55:00,76.34,76.43,76.34,76.42,4600.0,76.34,76.43,76.34,76.42,4600.0
2015-04-23 14:00:00,76.41,76.48,76.39,76.48,11100.0,76.41,76.48,76.39,76.48,11100.0
2015-04-23 14:05:00,76.49,76.58,76.45,76.57,101400.0,76.49,76.58,76.45,76.57,101400.0
2015-04-23 14:10:00,76.56,76.59,76.52,76.52,7900.0,76.56,76.59,76.52,76.52,7900.0
2015-04-23 14:15:00,76.49,76.59,76.49,76.59,4700.0,76.49,76.59,76.49,76.59,4700.0
2015-04-23 14:20:00,76.57,76.63,76.53,76.55,16500.0,76.57,76.63,76.53,76.55,16500.0
2015-04-23 14:25:00,76.53,76.65,76.53,76.65,11300.0,76.53,76.65,76.53,76.65,11300.0
2015-04-23 14:30:00,76.63,76.64,76.54,76.56,10300.0,76.63,76.64,76.54,76.56,10300.0
2015-04-23 14:35:00,76.56,76.58,76.5,76.51,10300.0,76.56,76.58,76.5,76.51,10300.0
2015-04-23 14:40:00,76.53,76.53,76.43,76.48,6500.0,76.53,76.53,76.43,76.48,6500.0
2015-04-23 14:45:00,76.48,76.49,76.42,76.47,9100.0,76.48,76.49,76.42,76.47,9100.0
2015-04-23 14:50:00,76.47,76.47,76.37,76.42,8200.0,76.47,76.47,76.37,76.42,8200.0
2015-04-23 14:55:00,76.43,76.5,76.42,76.45,12300.0,76.43,76.5,76.42,76.45,12300.0
2015-04-23 15:00:00,76.46,76.55,76.45,76.55,10200.0,76.46,76.55,76.45,76.55,10200.0
2015-04-23 15:05:00,76.54,76.61,76.51,76.59,22000.0,76.54,76.61,76.51,76.59,22000.0
2015-04-23 15:10:00,76.59,76.65,76.58,76.62,16400.0,76.59,76.65,76.58,76.62,16400.0
2015-04-23 15:15:00,76.6,76.8,76.6,76.79,55300.0,76.6,76.8,76.6,76.79,55300.0
2015-04-23 15:20:00,76.77,76.79,76.59,76.6,19100.0,76.77,76.79,76.59,76.6,19100.0
2015-04-23 15:25:00,76.59,76.62,76.56,76.62,14500.0,76.59,76.62,76.56,76.62,14500.0
2015-04-23 15:30:00,76.61,76.61,76.5,76.53,18200.0,76.61,76.61,76.5,76.53,18200.0
2015-04-23 15:35:00,76.54,76.59,76.53,76.55,21900.0,76.54,76.59,76.53,76.55,21900.0
2015-04-23 15:40:00,76.55,76.57,76.5,76.53,30800.0,76.55,76.57,76.5,76.53,30800.0
2015-04-23 15:45:00,76.53,76.57,76.51,76.53,23300.0,76.53,76.57,76.51,76.53,23300.0
2015-04-23 15:50:00,76.53,76.57,76.5,76.56,47500.0,76.53,76.57,76.5,76.56,47500.0
2015-04-23 15:55:00,76.55,76.61,76.5,76.5,116700.0,76.55,76.61,76.5,76.5,116700.0
2015-04-24 09:30:00,76.41,76.6,76.28,76.55,98900.0,76.41,76.6,76.28,76.55,98900.0
2015-04-24 09:35:00,76.49,76.49,76.08,76.11,52400.0,76.49,76.49,76.08,76.11,52400.0
2015-04-24 09:40:00,76.11,76.11,75.9,76.09,20900.0,76.11,76.11,75.9,76.09,20900.0
2015-04-24 09:45:00,76.08,76.09,75.86,75.89,20100.0,76.08,76.09,75.86,75.89,20100.0
2015-04-24 09:50:00,75.85,75.99,75.84,75.89,17200.0,75.85,75.99,75.84,75.89,17200.0
2015-04-24 09:55:00,75.91,76.25,75.88,76.23,19600.0,75.91,76.25,75.88,76.23,19600.0
2015-04-24 10:00:00,76.23,76.29,76.12,76.2,18200.0,76.23,76.29,76.12,76.2,18200.0
2015-04-24 10:05:00,76.2,76.25,76.14,76.24,18200.0,76.2,76.25,76.14,76.24,18200.0
2015-04-24 10:10:00,76.27,76.39,76.24,76.34,17100.0,76.27,76.39,76.24,76.34,17100.0
2015-04-24 10:15:00,76.34,76.43,76.33,76.4,22900.0,76.34,76.43,76.33,76.4,22900.0
2015-04-24 10:20:00,76.4,76.54,76.4,76.53,22900.0,76.4,76.54,76.4,76.53,22900.0
2015-04-24 10:25:00,76.53,76.65,76.51,76.55,19300.0,76.53,76.65,76.51,76.55,19300.0
2015-04-24 10:30:00,76.58,76.64,76.53,76.57,22200.0,76.58,76.64,76.53,76.57,22200.0
2015-04-24 10:35:00,76.58,76.67,76.52,76.64,12500.0,76.58,76.67,76.52,76.64,12500.0
2015-04-24 10:40:00,76.64,76.69,76.56,76.69,12600.0,76.64,76.69,76.56,76.69,12600.0
2015-04-24 10:45:00,76.67,76.7,76.63,76.69,22900.0,76.67,76.7,76.63,76.69,22900.0
2015-04-24 10:50:00,76.71,76.79,76.66,76.73,37000.0,76.71,76.79,76.66,76.73,37000.0
2015-04-24 10:55:00,76.73,76.8,76.72,76.76,22500.0,76.73,76.8,76.72,76.76,22500.0
2015-04-24 11:00:00,76.76,76.76,76.71,76.76,11900.0,76.76,76.76,76.71,76.76,11900.0
2015-04-24 11:05:00,76.75,76.77,76.72,76.73,8900.0,76.75,76.77,76.72,76.73,8900.0
2015-04-24 11:10:00,76.75,76.81,76.73,76.81,9500.0,76.75,76.81,76.73,76.81,9500.0
2015-04-24 11:15:00,76.79,76.86,76.76,76.86,14200.0,76.79,76.86,76.76,76.86,14200.0
2015-04-24 11:20:00,76.84,76.87,76.77,76.8,25700.0,76.84,76.87,76.77,76.8,25700.0
2015-04-24 11:25:00,76.81,76.81,76.75,76.78,7100.0,76.81,76.81,76.75,76.78,7100.0
2015-04-24 11:30:00,76.79,76.81,76.74,76.75,9500.0,76.79,76.81,76.74,76.75,9500.0
2015-04-24 11:35:00,76.78,76.84,76.77,76.8,9700.0,76.78,76.84,76.77,76.8,9700.0
2015-04-24 11:40:00,76.81,76.87,76.78,76.83,8500.0,76.81,76.87,76.78,76.83,8500.0
2015-04-24 11:45:00,76.85,76.86,76.79,76.84,8200.0,76.85,76.86,76.79,76.84,8200.0
2015-04-24 11:50:00,76.83,76.89,76.8,76.85,29600.0,76.83,76.89,76.8,76.85,29600.0
2015-04-24 11:55:00,76.85,76.85,76.79,76.83,8000.0,76.85,76.85,76.79,76.83,8000.0
2015-04-24 12:00:00,76.83,76.83,76.81,76.82,5900.0,76.83,76.83,76.81,76.82,5900.0
2015-04-24 12:05:00,76.82,76.95,76.8,76.93,26700.0,76.82,76.95,76.8,76.93,26700.0
2015-04-24 12:10:00,76.94,76.95,76.9,76.95,9200.0,76.94,76.95,76.9,76.95,9200.0
2015-04-24 12:15:00,76.95,77.14,76.92,77.13,61600.0,76.95,77.14,76.92,77.13,61600.0
2015-04-24 12:20:00,77.13,77.18,77.1,77.18,16000.0,77.13,77.18,77.1,77.18,16000.0
2015-04-24 12:25:00,77.19,77.21,77.14,77.2,25300.0,77.19,77.21,77.14,77.2,25300.0
2015-04-24 12:30:00,77.2,77.2,77.11,77.14,12600.0,77.2,77.2,77.11,77.14,12600.0
2015-04-24 12:35:00,77.16,77.16,77.09,77.13,12000.0,77.16,77.16,77.09,77.13,12000.0
2015-04-24 12:40:00,77.12,77.16,77.1,77.15,9700.0,77.12,77.16,77.1,77.15,9700.0
2015-04-24 12:45:00,77.17,77.17,76.95,76.95,12900.0,77.17,77.17,76.95,76.95,12900.0
2015-04-24 12:50:00,76.94,77.05,76.91,77.01,18400.0,76.94,77.05,76.91,77.01,18400.0
2015-04-24 12:55:00,77.03,77.05,76.98,77.04,11000.0,77.03,77.05,76.98,77.04,11000.0
2015-04-24 13:00:00,77.03,77.06,76.99,77.0,11000.0,77.03,77.06,76.99,77.0,11000.0
2015-04-24 13:05:00,77.01,77.05,76.95,77.0,18700.0,77.01,77.05,76.95,77.0,18700.0
2015-04-24 13:10:00,77.01,77.01,76.94,76.95,10000.0,77.01,77.01,76.94,76.95,10000.0
2015-04-24 13:15:00,76.94,76.94,76.84,76.91,14100.0,76.94,76.94,76.84,76.91,14100.0
2015-04-24 13:20:00,76.89,76.92,76.89,76.91,7200.0,76.89,76.92,76.89,76.91,7200.0
2015-04-24 13:25:00,76.91,76.92,76.89,76.91,10800.0,76.91,76.92,76.89,76.91,10800.0
2015-04-24 13:30:00,76.91,76.93,76.87,76.91,8800.0,76.91,76.93,76.87,76.91,8800.0
2015-04-24 13:35:00,76.91,76.95,76.9,76.92,8400.0,76.91,76.95,76.9,76.92,8400.0
2015-04-24 13:40:00,76.92,76.95,76.89,76.92,5100.0,76.92,76.95,76.89,76.92,5100.0
2015-04-24 13:45:00,76.91,76.95,76.9,76.92,8700.0,76.91,76.95,76.9,76.92,8700.0
2015-04-24 13:50:00,76.91,76.94,76.88,76.9,6100.0,76.91,76.94,76.88,76.9,6100.0
2015-04-24 13:55:00,76.91,76.94,76.89,76.9,5100.0,76.91,76.94,76.89,76.9,5100.0
2015-04-24 14:00:00,76.89,76.91,76.81,76.85,9200.0,76.89,76.91,76.81,76.85,9200.0
2015-04-24 14:05:00,76.84,76.89,76.81,76.83,12100.0,76.84,76.89,76.81,76.83,12100.0
2015-04-24 14:10:00,76.81,76.86,76.8,76.83,3100.0,76.81,76.86,76.8,76.83,3100.0
2015-04-24 14:15:00,76.83,76.83,76.76,76.78,5800.0,76.83,76.83,76.76,76.78,5800.0
2015-04-24 14:20:00,76.79,76.85,76.78,76.82,10400.0,76.79,76.85,76.78,76.82,10400.0
2015-04-24 14:25:00,76.82,76.83,76.77,76.83,22500.0,76.82,76.83,76.77,76.83,22500.0
2015-04-24 14:30:00,76.84,76.84,76.74,76.76,7500.0,76.84,76.84,76.74,76.76,7500.0
2015-04-24 14:35:00,76.77,76.87,76.75,76.83,6700.0,76.77,76.87,76.75,76.83,6700.0
2015-04-24 14:40:00,76.81,76.93,76.77,76.9,11200.0,76.81,76.93,76.77,76.9,11200.0
2015-04-24 14:45:00,76.92,76.95,76.85,76.86,12800.0,76.92,76.95,76.85,76.86,12800.0
2015-04-24 14:50:00,76.85,76.9,76.79,76.9,15900.0,76.85,76.9,76.79,76.9,15900.0
2015-04-24 14:55:00,76.9,76.91,76.8,76.83,16400.0,76.9,76.91,76.8,76.83,16400.0
2015-04-24 15:00:00,76.81,76.84,76.7,76.73,9700.0,76.81,76.84,76.7,76.73,9700.0
2015-04-24 15:05:00,76.74,76.77,76.72,76.74,14400.0,76.74,76.77,76.72,76.74,14400.0
2015-04-24 15:10:00,76.74,76.79,76.72,76.75,12100.0,76.74,76.79,76.72,76.75,12100.0
2015-04-24 15:15:00,76.75,76.77,76.68,76.7,8500.0,76.75,76.77,76.68,76.7,8500.0
2015-04-24 15:20:00,76.7,76.78,76.68,76.69,17400.0,76.7,76.78,76.68,76.69,17400.0
2015-04-24 15:25:00,76.7,76.7,76.66,76.7,9600.0,76.7,76.7,76.66,76.7,9600.0
2015-04-24 15:30:00,76.71,76.84,76.71,76.77,20500.0,76.71,76.84,76.71,76.77,20500.0
2015-04-24 15:35:00,76.79,76.81,76.76,76.76,11300.0,76.79,76.81,76.76,76.76,11300.0
2015-04-24 15:40:00,76.76,76.81,76.72,76.72,26200.0,76.76,76.81,76.72,76.72,26200.0
2015-04-24 15:45:00,76.73,76.74,76.67,76.68,36300.0,76.73,76.74,76.67,76.68,36300.0
2015-04-24 15:50:00,76.64,76.69,76.59,76.61,64900.0,76.64,76.69,76.59,76.61,64900.0
2015-04-24 15:55:00,76.61,76.62,76.53,76.54,109200.0,76.61,76.62,76.53,76.54,109200.0
2015-04-27 09:30:00,76.84,77.0,76.75,76.82,43700.0,76.84,77.0,76.75,76.82,43700.0
2015-04-27 09:35:00,76.77,76.77,76.43,76.56,14200.0,76.77,76.77,76.43,76.56,14200.0
2015-04-27 09:40:00,76.56,76.79,76.56,76.75,9700.0,76.56,76.79,76.56,76.75,9700.0
2015-04-27 09:45:00,76.74,76.81,76.68,76.8,26600.0,76.74,76.81,76.68,76.8,26600.0
2015-04-27 09:50:00,76.81,76.89,76.69,76.88,8900.0,76.81,76.89,76.69,76.88,8900.0
2015-04-27 09:55:00,76.9,77.1,76.87,77.04,15600.0,76.9,77.1,76.87,77.04,15600.0
2015-04-27 10:00:00,77.04,77.12,77.0,77.08,20400.0,77.04,77.12,77.0,77.08,20400.0
2015-04-27 10:05:00,77.08,77.12,77.01,77.05,6900.0,77.08,77.12,77.01,77.05,6900.0
2015-04-27 10:10:00,77.05,77.1,76.98,77.08,15200.0,77.05,77.1,76.98,77.08,15200.0
2015-04-27 10:15:00,77.08,77.14,77.02,77.14,13900.0,77.08,77.14,77.02,77.14,13900.0
2015-04-27 10:20:00,77.12,77.16,77.05,77.11,9100.0,77.12,77.16,77.05,77.11,9100.0
2015-04-27 10:25:00,77.11,77.16,77.08,77.11,9700.0,77.11,77.16,77.08,77.11,9700.0
2015-04-27 10:30:00,77.13,77.17,77.11,77.15,8500.0,77.13,77.17,77.11,77.15,8500.0
2015-04-27 10:35:00,77.14,77.14,77.06,77.09,25400.0,77.14,77.14,77.06,77.09,25400.0
2015-04-27 10:40:00,77.07,77.13,76.97,77.13,15200.0,77.07,77.13,76.97,77.13,15200.0
2015-04-27 10:45:00,77.11,77.11,77.04,77.05,9200.0,77.11,77.11,77.04,77.05,9200.0
2015-04-27 10:50:00,77.05,77.09,76.97,77.08,8800.0,77.05,77.09,76.97,77.08,8800.0
2015-04-27 10:55:00,77.08,77.08,76.88,76.97,8500.0,77.08,77.08,76.88,76.97,8500.0
2015-04-27 11:00:00,76.97,77.02,76.9,76.95,15500.0,76.97,77.02,76.9,76.95,15500.0
2015-04-27 11:05:00,76.96,77.05,76.9,76.96,56600.0,76.96,77.05,76.9,76.96,56600.0
2015-04-27 11:10:00,76.97,77.13,76.97,77.12,14300.0,76.97,77.13,76.97,77.12,14300.0
2015-04-27 11:15:00,77.12,77.17,77.09,77.17,8100.0,77.12,77.17,77.09,77.17,8100.0
2015-04-27 11:20:00,77.18,77.24,77.15,77.24,18700.0,77.18,77.24,77.15,77.24,18700.0
2015-04-27 11:25:00,77.24,77.26,77.22,77.25,25800.0,77.24,77.26,77.22,77.25,25800.0
2015-04-27 11:30:00,77.24,77.29,77.17,77.29,24500.0,77.24,77.29,77.17,77.29,24500.0
2015-04-27 11:35:00,77.27,77.29,77.16,77.17,6400.0,77.27,77.29,77.16,77.17,6400.0
2015-04-27 11:40:00,77.14,77.2,77.12,77.13,6100.0,77.14,77.2,77.12,77.13,6100.0
2015-04-27 11:45:00,77.11,77.16,77.03,77.03,4700.0,77.11,77.16,77.03,77.03,4700.0
2015-04-27 11:50:00,77.0,77.02,76.91,76.95,12200.0,77.0,77.02,76.91,76.95,12200.0
2015-04-27 11:55:00,76.92,76.98,76.87,76.97,5700.0,76.92,76.98,76.87,76.97,5700.0
2015-04-27 12:00:00,77.0,77.0,76.96,76.96,8300.0,77.0,77.0,76.96,76.96,8300.0
2015-04-27 12:05:00,76.96,76.97,76.9,76.93,13500.0,76.96,76.97,76.9,76.93,13500.0
2015-04-27 12:10:00,76.94,76.96,76.89,76.92,16400.0,76.94,76.96,76.89,76.92,16400.0
2015-04-27 12:15:00,76.93,76.93,76.82,76.82,15200.0,76.93,76.93,76.82,76.82,15200.0
2015-04-27 12:20:00,76.83,76.89,76.81,76.89,12400.0,76.83,76.89,76.81,76.89,12400.0
2015-04-27 12:25:00,76.88,76.95,76.87,76.91,3600.0,76.88,76.95,76.87,76.91,3600.0
2015-04-27 12:30:00,76.91,76.94,76.84,76.84,5800.0,76.91,76.94,76.84,76.84,5800.0
2015-04-27 12:35:00,76.85,76.9,76.78,76.86,10300.0,76.85,76.9,76.78,76.86,10300.0
2015-04-27 12:40:00,76.83,76.86,76.79,76.85,10500.0,76.83,76.86,76.79,76.85,10500.0
2015-04-27 12:45:00,76.8,76.82,76.73,76.8,5100.0,76.8,76.82,76.73,76.8,5100.0
2015-04-27 12:50:00,76.79,76.79,76.69,76.73,7900.0,76.79,76.79,76.69,76.73,7900.0
2015-04-27 12:55:00,76.71,76.79,76.7,76.76,18900.0,76.71,76.79,76.7,76.76,18900.0
2015-04-27 13:00:00,76.75,76.83,76.74,76.83,10100.0,76.75,76.83,76.74,76.83,10100.0
2015-04-27 13:05:00,76.81,76.88,76.79,76.86,8200.0,76.81,76.88,76.79,76.86,8200.0
2015-04-27 13:10:00,76.85,76.88,76.82,76.87,14000.0,76.85,76.88,76.82,76.87,14000.0
2015-04-27 13:15:00,76.88,76.88,76.78,76.8,13800.0,76.88,76.88,76.78,76.8,13800.0
2015-04-27 13:20:00,76.78,76.81,76.73,76.8,13900.0,76.78,76.81,76.73,76.8,13900.0
2015-04-27 13:25:00,76.75,76.85,76.75,76.84,9500.0,76.75,76.85,76.75,76.84,9500.0
2015-04-27 13:30:00,76.83,76.83,76.75,76.78,7600.0,76.83,76.83,76.75,76.78,7600.0
2015-04-27 13:35:00,76.78,76.92,76.77,76.9,15800.0,76.78,76.92,76.77,76.9,15800.0
2015-04-27 13:40:00,76.88,76.92,76.84,76.9,17500.0,76.88,76.92,76.84,76.9,17500.0
2015-04-27 13:45:00,76.9,76.95,76.86,76.9,42300.0,76.9,76.95,76.86,76.9,42300.0
2015-04-27 13:50:00,76.88,76.89,76.84,76.88,12800.0,76.88,76.89,76.84,76.88,12800.0
2015-04-27 13:55:00,76.89,76.91,76.85,76.87,7700.0,76.89,76.91,76.85,76.87,7700.0
2015-04-27 14:00:00,76.87,76.88,76.75,76.78,21200.0,76.87,76.88,76.75,76.78,21200.0
2015-04-27 14:05:00,76.77,76.82,76.74,76.75,9900.0,76.77,76.82,76.74,76.75,9900.0
2015-04-27 14:10:00,76.76,76.79,76.74,76.76,6900.0,76.76,76.79,76.74,76.76,6900.0
2015-04-27 14:15:00,76.76,76.8,76.67,76.8,17500.0,76.76,76.8,76.67,76.8,17500.0
2015-04-27 14:20:00,76.78,76.87,76.76,76.83,5700.0,76.78,76.87,76.76,76.83,5700.0
2015-04-27 14:25:00,76.81,76.88,76.81,76.85,6700.0,76.81,76.88,76.81,76.85,6700.0
2015-04-27 14:30:00,76.82,76.82,76.77,76.79,4700.0,76.82,76.82,76.77,76.79,4700.0
2015-04-27 14:35:00,76.8,76.8,76.64,76.65,10300.0,76.8,76.8,76.64,76.65,10300.0
2015-04-27 14:40:00,76.66,76.75,76.64,76.72,10500.0,76.66,76.75,76.64,76.72,10500.0
2015-04-27 14:45:00,76.72,76.76,76.71,76.72,4700.0,76.72,76.76,76.71,76.72,4700.0
2015-04-27 14:50:00,76.7,76.78,76.7,76.78,17500.0,76.7,76.78,76.7,76.78,17500.0
2015-04-27 14:55:00,76.79,76.87,76.79,76.85,13500.0,76.79,76.87,76.79,76.85,13500.0
2015-04-27 15:00:00,76.84,76.9,76.83,76.86,19400.0,76.84,76.9,76.83,76.86,19400.0
2015-04-27 15:05:00,76.88,76.88,76.77,76.79,12600.0,76.88,76.88,76.77,76.79,12600.0
2015-04-27 15:10:00,76.8,76.84,76.72,76.76,10600.0,76.8,76.84,76.72,76.76,10600.0
2015-04-27 15:15:00,76.75,76.77,76.62,76.62,18600.0,76.75,76.77,76.62,76.62,18600.0
2015-04-27 15:20:00,76.64,76.73,76.64,76.72,37800.0,76.64,76.73,76.64,76.72,37800.0
2015-04-27 15:25:00,76.72,76.72,76.63,76.63,23100.0,76.72,76.72,76.63,76.63,23100.0
2015-04-27 15:30:00,76.64,76.66,76.54,76.55,29200.0,76.64,76.66,76.54,76.55,29200.0
2015-04-27 15:35:00,76.55,76.61,76.51,76.59,48500.0,76.55,76.61,76.51,76.59,48500.0
2015-04-27 15:40:00,76.55,76.58,76.47,76.51,54900.0,76.55,76.58,76.47,76.51,54900.0
2015-04-27 15:45:00,76.51,76.51,76.36,76.4,48100.0,76.51,76.51,76.36,76.4,48100.0
2015-04-27 15:50:00,76.39,76.44,76.38,76.41,59500.0,76.39,76.44,76.38,76.41,59500.0
2015-04-27 15:55:00,76.42,76.56,76.4,76.56,63900.0,76.42,76.56,76.4,76.56,63900.0
2015-04-28 09:30:00,76.33,76.72,76.3,76.66,28800.0,76.33,76.72,76.3,76.66,28800.0
2015-04-28 09:35:00,76.68,76.95,76.68,76.84,13700.0,76.68,76.95,76.68,76.84,13700.0
2015-04-28 09:40:00,76.88,77.03,76.79,77.03,15700.0,76.88,77.03,76.79,77.03,15700.0
2015-04-28 09:45:00,77.03,77.09,76.87,76.87,27500.0,77.03,77.09,76.87,76.87,27500.0
2015-04-28 09:50:00,76.85,76.96,76.84,76.91,8500.0,76.85,76.96,76.84,76.91,8500.0
2015-04-28 09:55:00,76.88,76.89,76.58,76.58,8300.0,76.88,76.89,76.58,76.58,8300.0
2015-04-28 10:00:00,76.55,76.63,76.32,76.41,25000.0,76.55,76.63,76.32,76.41,25000.0
2015-04-28 10:05:00,76.41,76.47,76.13,76.17,56900.0,76.41,76.47,76.13,76.17,56900.0
2015-04-28 10:10:00,76.17,76.24,75.95,75.96,77400.0,76.17,76.24,75.95,75.96,77400.0
2015-04-28 10:15:00,75.95,76.03,75.91,75.97,25600.0,75.95,76.03,75.91,75.97,25600.0
2015-04-28 10:20:00,76.0,76.16,75.99,76.16,70200.0,76.0,76.16,75.99,76.16,70200.0
2015-04-28 10:25:00,76.16,76.22,76.03,76.03,33000.0,76.16,76.22,76.03,76.03,33000.0
2015-04-28 10:30:00,76.07,76.24,76.05,76.22,24900.0,76.07,76.24,76.05,76.22,24900.0
2015-04-28 10:35:00,76.21,76.21,76.13,76.19,11200.0,76.21,76.21,76.13,76.19,11200.0
2015-04-28 10:40:00,76.2,76.28,76.18,76.2,12500.0,76.2,76.28,76.18,76.2,12500.0
2015-04-28 10:45:00,76.21,76.28,76.2,76.27,11100.0,76.21,76.28,76.2,76.27,11100.0
2015-04-28 10:50:00,76.23,76.31,76.14,76.17,12800.0,76.23,76.31,76.14,76.17,12800.0
2015-04-28 10:55:00,76.17,76.29,76.16,76.2,7000.0,76.17,76.29,76.16,76.2,7000.0
2015-04-28 11:00:00,76.2,76.38,76.2,76.38,8800.0,76.2,76.38,76.2,76.38,8800.0
2015-04-28 11:05:00,76.37,76.39,76.33,76.37,9600.0,76.37,76.39,76.33,76.37,9600.0
2015-04-28 11:10:00,76.36,76.42,76.35,76.39,14100.0,76.36,76.42,76.35,76.39,14100.0
2015-04-28 11:15:00,76.39,76.41,76.32,76.38,11100.0,76.39,76.41,76.32,76.38,11100.0
2015-04-28 11:20:00,76.39,76.4,76.31,76.32,17400.0,76.39,76.4,76.31,76.32,17400.0
2015-04-28 11:25:00,76.32,76.47,76.31,76.37,16000.0,76.32,76.47,76.31,76.37,16000.0
2015-04-28 11:30:00,76.38,76.41,76.34,76.4,23500.0,76.38,76.41,76.34,76.4,23500.0
2015-04-28 11:35:00,76.42,76.5,76.42,76.44,7300.0,76.42,76.5,76.42,76.44,7300.0
2015-04-28 11:40:00,76.43,76.46,76.34,76.34,14300.0,76.43,76.46,76.34,76.34,14300.0
2015-04-28 11:45:00,76.35,76.42,76.29,76.42,31900.0,76.35,76.42,76.29,76.42,31900.0
2015-04-28 11:50:00,76.42,76.45,76.35,76.38,8800.0,76.42,76.45,76.35,76.38,8800.0
2015-04-28 11:55:00,76.37,76.44,76.36,76.43,16300.0,76.37,76.44,76.36,76.43,16300.0
2015-04-28 12:00:00,76.44,76.52,76.4,76.42,25500.0,76.44,76.52,76.4,76.42,25500.0
2015-04-28 12:05:00,76.43,76.53,76.42,76.51,7600.0,76.43,76.53,76.42,76.51,7600.0
2015-04-28 12:10:00,76.51,76.58,76.48,76.55,23100.0,76.51,76.58,76.48,76.55,23100.0
2015-04-28 12:15:00,76.56,76.62,76.52,76.53,24100.0,76.56,76.62,76.52,76.53,24100.0
2015-04-28 12:20:00,76.53,76.59,76.52,76.58,11500.0,76.53,76.59,76.52,76.58,11500.0
2015-04-28 12:25:00,76.57,76.62,76.52,76.54,24400.0,76.57,76.62,76.52,76.54,24400.0
2015-04-28 12:30:00,76.54,76.6,76.52,76.6,9500.0,76.54,76.6,76.52,76.6,9500.0
2015-04-28 12:35:00,76.61,76.61,76.51,76.54,4000.0,76.61,76.61,76.51,76.54,4000.0
2015-04-28 12:40:00,76.54,76.57,76.53,76.54,1500.0,76.54,76.57,76.53,76.54,1500.0
2015-04-28 12:45:00,76.55,76.57,76.51,76.55,5100.0,76.55,76.57,76.51,76.55,5100.0
2015-04-28 12:50:00,76.55,76.62,76.52,76.62,9200.0,76.55,76.62,76.52,76.62,9200.0
2015-04-28 12:55:00,76.63,76.67,76.55,76.56,12600.0,76.63,76.67,76.55,76.56,12600.0
2015-04-28 13:00:00,76.56,76.63,76.55,76.63,3500.0,76.56,76.63,76.55,76.63,3500.0
2015-04-28 13:05:00,76.63,76.64,76.58,76.6,1900.0,76.63,76.64,76.58,76.6,1900.0
2015-04-28 13:10:00,76.6,76.63,76.58,76.62,4900.0,76.6,76.63,76.58,76.62,4900.0
2015-04-28 13:15:00,76.62,76.65,76.57,76.62,3500.0,76.62,76.65,76.57,76.62,3500.0
2015-04-28 13:20:00,76.62,76.67,76.6,76.62,3200.0,76.62,76.67,76.6,76.62,3200.0
2015-04-28 13:25:00,76.62,76.62,76.5,76.5,12700.0,76.62,76.62,76.5,76.5,12700.0
2015-04-28 13:30:00,76.48,76.51,76.4,76.45,10900.0,76.48,76.51,76.4,76.45,10900.0
2015-04-28 13:35:00,76.45,76.46,76.37,76.43,6500.0,76.45,76.46,76.37,76.43,6500.0
2015-04-28 13:40:00,76.43,76.48,76.39,76.48,16000.0,76.43,76.48,76.39,76.48,16000.0
2015-04-28 13:45:00,76.48,76.48,76.38,76.41,7800.0,76.48,76.48,76.38,76.41,7800.0
2015-04-28 13:50:00,76.39,76.41,76.36,76.41,4300.0,76.39,76.41,76.36,76.41,4300.0
2015-04-28 13:55:00,76.41,76.44,76.3,76.31,8100.0,76.41,76.44,76.3,76.31,8100.0
2015-04-28 14:00:00,76.28,76.29,76.18,76.24,13600.0,76.28,76.29,76.18,76.24,13600.0
2015-04-28 14:05:00,76.23,76.29,76.21,76.28,20100.0,76.23,76.29,76.21,76.28,20100.0
2015-04-28 14:10:00,76.27,76.29,76.2,76.2,18000.0,76.27,76.29,76.2,76.2,18000.0
2015-04-28 14:15:00,76.2,76.24,76.18,76.2,5000.0,76.2,76.24,76.18,76.2,5000.0
2015-04-28 14:20:00,76.2,76.2,76.1,76.1,6400.0,76.2,76.2,76.1,76.1,6400.0
2015-04-28 14:25:00,76.11,76.18,76.11,76.11,8400.0,76.11,76.18,76.11,76.11,8400.0
2015-04-28 14:30:00,76.11,76.17,76.06,76.16,13900.0,76.11,76.17,76.06,76.16,13900.0
2015-04-28 14:35:00,76.18,76.18,76.08,76.15,8900.0,76.18,76.18,76.08,76.15,8900.0
2015-04-28 14:40:00,76.12,76.17,76.09,76.11,5500.0,76.12,76.17,76.09,76.11,5500.0
2015-04-28 14:45:00,76.11,76.15,76.08,76.08,10500.0,76.11,76.15,76.08,76.08,10500.0
2015-04-28 14:50:00,76.06,76.07,76.0,76.03,17000.0,76.06,76.07,76.0,76.03,17000.0
2015-04-28 14:55:00,76.03,76.06,76.01,76.03,30500.0,76.03,76.06,76.01,76.03,30500.0
2015-04-28 15:00:00,76.02,76.06,75.98,76.03,14800.0,76.02,76.06,75.98,76.03,14800.0
2015-04-28 15:05:00,76.04,76.07,76.0,76.01,23000.0,76.04,76.07,76.0,76.01,23000.0
2015-04-28 15:10:00,76.01,76.07,76.01,76.05,9300.0,76.01,76.07,76.01,76.05,9300.0
2015-04-28 15:15:00,76.04,76.06,75.95,75.96,19300.0,76.04,76.06,75.95,75.96,19300.0
2015-04-28 15:20:00,75.96,76.04,75.96,76.01,15300.0,75.96,76.04,75.96,76.01,15300.0
2015-04-28 15:25:00,76.01,76.01,75.96,76.01,14800.0,76.01,76.01,75.96,76.01,14800.0
2015-04-28 15:30:00,76.0,76.04,75.97,76.0,24700.0,76.0,76.04,75.97,76.0,24700.0
2015-04-28 15:35:00,76.0,76.0,75.95,76.0,27500.0,76.0,76.0,75.95,76.0,27500.0
2015-04-28 15:40:00,76.0,76.02,75.96,75.99,23800.0,76.0,76.02,75.96,75.99,23800.0
2015-04-28 15:45:00,75.99,75.99,75.87,75.91,28900.0,75.99,75.99,75.87,75.91,28900.0
2015-04-28 15:50:00,75.91,75.98,75.87,75.95,44600.0,75.91,75.98,75.87,75.95,44600.0
2015-04-28 15:55:00,75.95,76.03,75.9,76.03,64900.0,75.95,76.03,75.9,76.03,64900.0
2015-04-29 09:30:00,75.61,76.24,75.6,76.19,28700.0,75.61,76.24,75.6,76.19,28700.0
2015-04-29 09:35:00,76.07,76.45,75.93,76.26,11000.0,76.07,76.45,75.93,76.26,11000.0
2015-04-29 09:40:00,76.44,76.45,76.21,76.3,42500.0,76.44,76.45,76.21,76.3,42500.0
2015-04-29 09:45:00,76.38,76.48,76.24,76.26,26700.0,76.38,76.48,76.24,76.26,26700.0
2015-04-29 09:50:00,76.34,76.35,76.14,76.22,18600.0,76.34,76.35,76.14,76.22,18600.0
2015-04-29 09:55:00,76.2,76.31,76.08,76.19,10900.0,76.2,76.31,76.08,76.19,10900.0
2015-04-29 10:00:00,76.16,76.21,75.93,75.98,23500.0,76.16,76.21,75.93,75.98,23500.0
2015-04-29 10:05:00,75.97,76.1,75.87,76.01,27600.0,75.97,76.1,75.87,76.01,27600.0
2015-04-29 10:10:00,76.02,76.13,75.98,76.12,16200.0,76.02,76.13,75.98,76.12,16200.0
2015-04-29 10:15:00,76.07,76.09,75.94,75.97,6800.0,76.07,76.09,75.94,75.97,6800.0
2015-04-29 10:20:00,75.97,75.99,75.85,75.9,15100.0,75.97,75.99,75.85,75.9,15100.0
2015-04-29 10:25:00,75.91,75.97,75.89,75.89,25200.0,75.91,75.97,75.89,75.89,25200.0
2015-04-29 10:30:00,75.88,76.1,75.88,76.1,5600.0,75.88,76.1,75.88,76.1,5600.0
2015-04-29 10:35:00,76.06,76.12,75.96,76.07,15500.0,76.06,76.12,75.96,76.07,15500.0
2015-04-29 10:40:00,76.06,76.16,76.06,76.09,11100.0,76.06,76.16,76.06,76.09,11100.0
2015-04-29 10:45:00,76.1,76.18,76.01,76.12,27700.0,76.1,76.18,76.01,76.12,27700.0
2015-04-29 10:50:00,76.14,76.23,76.11,76.17,15800.0,76.14,76.23,76.11,76.17,15800.0
2015-04-29 10:55:00,76.13,76.26,76.1,76.2,9100.0,76.13,76.26,76.1,76.2,9100.0
2015-04-29 11:00:00,76.19,76.41,76.17,76.37,16500.0,76.19,76.41,76.17,76.37,16500.0
2015-04-29 11:05:00,76.35,76.42,76.32,76.4,15200.0,76.35,76.42,76.32,76.4,15200.0
2015-04-29 11:10:00,76.42,76.42,76.27,76.29,12700.0,76.42,76.42,76.27,76.29,12700.0
2015-04-29 11:15:00,76.29,76.39,76.29,76.32,13100.0,76.29,76.39,76.29,76.32,13100.0
2015-04-29 11:20:00,76.36,76.4,76.29,76.33,7800.0,76.36,76.4,76.29,76.33,7800.0
2015-04-29 11:25:00,76.35,76.36,76.24,76.27,5900.0,76.35,76.36,76.24,76.27,5900.0
2015-04-29 11:30:00,76.26,76.31,76.1,76.15,13700.0,76.26,76.31,76.1,76.15,13700.0
2015-04-29 11:35:00,76.16,76.19,76.11,76.16,8800.0,76.16,76.19,76.11,76.16,8800.0
2015-04-29 11:40:00,76.15,76.19,76.08,76.13,5100.0,76.15,76.19,76.08,76.13,5100.0
2015-04-29 11:45:00,76.12,76.18,76.08,76.11,6400.0,76.12,76.18,76.08,76.11,6400.0
2015-04-29 11:50:00,76.09,76.18,76.09,76.12,7100.0,76.09,76.18,76.09,76.12,7100.0
2015-04-29 11:55:00,76.11,76.13,76.05,76.13,5000.0,76.11,76.13,76.05,76.13,5000.0
2015-04-29 12:00:00,76.11,76.12,75.97,75.99,7900.0,76.11,76.12,75.97,75.99,7900.0
2015-04-29 12:05:00,76.01,76.03,75.97,75.99,18200.0,76.01,76.03,75.97,75.99,18200.0
2015-04-29 12:10:00,75.99,75.99,75.79,75.83,16000.0,75.99,75.99,75.79,75.83,16000.0
2015-04-29 12:15:00,75.8,75.86,75.78,75.8,12700.0,75.8,75.86,75.78,75.8,12700.0
2015-04-29 12:20:00,75.81,75.91,75.81,75.9,6600.0,75.81,75.91,75.81,75.9,6600.0
2015-04-29 12:25:00,75.9,75.9,75.79,75.86,8900.0,75.9,75.9,75.79,75.86,8900.0
2015-04-29 12:30:00,75.85,75.86,75.73,75.77,62400.0,75.85,75.86,75.73,75.77,62400.0
2015-04-29 12:35:00,75.79,75.79,75.7,75.7,3500.0,75.79,75.79,75.7,75.7,3500.0
2015-04-29 12:40:00,75.66,75.8,75.66,75.77,7200.0,75.66,75.8,75.66,75.77,7200.0
2015-04-29 12:45:00,75.78,75.82,75.73,75.79,4500.0,75.78,75.82,75.73,75.79,4500.0
2015-04-29 12:50:00,75.77,75.79,75.75,75.75,6700.0,75.77,75.79,75.75,75.75,6700.0
2015-04-29 12:55:00,75.72,75.88,75.68,75.83,9700.0,75.72,75.88,75.68,75.83,9700.0
2015-04-29 13:00:00,75.83,75.88,75.72,75.72,11200.0,75.83,75.88,75.72,75.72,11200.0
2015-04-29 13:05:00,75.72,75.72,75.52,75.59,24100.0,75.72,75.72,75.52,75.59,24100.0
2015-04-29 13:10:00,75.59,75.63,75.52,75.62,11900.0,75.59,75.63,75.52,75.62,11900.0
2015-04-29 13:15:00,75.64,75.69,75.56,75.59,8100.0,75.64,75.69,75.56,75.59,8100.0
2015-04-29 13:20:00,75.59,75.6,75.49,75.55,15100.0,75.59,75.6,75.49,75.55,15100.0
2015-04-29 13:25:00,75.54,75.57,75.46,75.49,9600.0,75.54,75.57,75.46,75.49,9600.0
2015-04-29 13:30:00,75.49,75.53,75.48,75.53,9400.0,75.49,75.53,75.48,75.53,9400.0
2015-04-29 13:35:00,75.51,75.6,75.51,75.6,13800.0,75.51,75.6,75.51,75.6,13800.0
2015-04-29 13:40:00,75.6,75.7,75.57,75.69,8700.0,75.6,75.7,75.57,75.69,8700.0
2015-04-29 13:45:00,75.68,75.68,75.61,75.63,23800.0,75.68,75.68,75.61,75.63,23800.0
2015-04-29 13:50:00,75.63,75.67,75.58,75.6,16600.0,75.63,75.67,75.58,75.6,16600.0
2015-04-29 13:55:00,75.6,75.71,75.6,75.71,21200.0,75.6,75.71,75.6,75.71,21200.0
2015-04-29 14:00:00,75.71,75.84,75.5,75.74,20900.0,75.71,75.84,75.5,75.74,20900.0
2015-04-29 14:05:00,75.7,75.84,75.61,75.68,16700.0,75.7,75.84,75.61,75.68,16700.0
2015-04-29 14:10:00,75.69,75.75,75.52,75.62,9400.0,75.69,75.75,75.52,75.62,9400.0
2015-04-29 14:15:00,75.64,75.77,75.56,75.74,14100.0,75.64,75.77,75.56,75.74,14100.0
2015-04-29 14:20:00,75.73,75.87,75.65,75.79,7700.0,75.73,75.87,75.65,75.79,7700.0
2015-04-29 14:25:00,75.83,75.87,75.7,75.84,8700.0,75.83,75.87,75.7,75.84,8700.0
2015-04-29 14:30:00,75.83,75.97,75.68,75.81,116400.0,75.83,75.97,75.68,75.81,116400.0
2015-04-29 14:35:00,75.8,75.97,75.8,75.93,26300.0,75.8,75.97,75.8,75.93,26300.0
2015-04-29 14:40:00,75.94,76.43,75.94,76.38,40800.0,75.94,76.43,75.94,76.38,40800.0
2015-04-29 14:45:00,76.39,76.9,76.35,76.82,62800.0,76.39,76.9,76.35,76.82,62800.0
2015-04-29 14:50:00,76.8,77.26,76.78,77.04,169700.0,76.8,77.26,76.78,77.04,169700.0
2015-04-29 14:55:00,77.0,77.0,76.84,76.93,49000.0,77.0,77.0,76.84,76.93,49000.0
2015-04-29 15:00:00,76.93,76.97,76.65,76.66,58200.0,76.93,76.97,76.65,76.66,58200.0
2015-04-29 15:05:00,76.69,76.77,76.59,76.74,107700.0,76.69,76.77,76.59,76.74,107700.0
2015-04-29 15:10:00,76.74,76.75,76.53,76.65,43100.0,76.74,76.75,76.53,76.65,43100.0
2015-04-29 15:15:00,76.65,76.69,76.47,76.59,12600.0,76.65,76.69,76.47,76.59,12600.0
2015-04-29 15:20:00,76.55,76.8,76.54,76.7,18900.0,76.55,76.8,76.54,76.7,18900.0
2015-04-29 15:25:00,76.7,76.85,76.65,76.7,33300.0,76.7,76.85,76.65,76.7,33300.0
2015-04-29 15:30:00,76.7,76.75,76.61,76.66,17300.0,76.7,76.75,76.61,76.66,17300.0
2015-04-29 15:35:00,76.67,76.84,76.66,76.76,36700.0,76.67,76.84,76.66,76.76,36700.0
2015-04-29 15:40:00,76.76,76.76,76.62,76.63,33200.0,76.76,76.76,76.62,76.63,33200.0
2015-04-29 15:45:00,76.63,76.73,76.63,76.7,41500.0,76.63,76.73,76.63,76.7,41500.0
2015-04-29 15:50:00,76.7,76.73,76.65,76.69,145500.0,76.7,76.73,76.65,76.69,145500.0
2015-04-29 15:55:00,76.68,76.73,76.63,76.63,124500.0,76.68,76.73,76.63,76.63,124500.0
2015-04-30 09:30:00,76.4,76.65,76.08,76.64,41400.0,76.4,76.65,76.08,76.64,41400.0
2015-04-30 09:35:00,76.63,77.13,76.55,76.91,49100.0,76.63,77.13,76.55,76.91,49100.0
2015-04-30 09:40:00,76.9,77.24,76.86,77.11,33100.0,76.9,77.24,76.86,77.11,33100.0
2015-04-30 09:45:00,77.12,77.16,76.86,76.88,9600.0,77.12,77.16,76.86,76.88,9600.0
2015-04-30 09:50:00,76.81,76.91,76.57,76.58,35700.0,76.81,76.91,76.57,76.58,35700.0
2015-04-30 09:55:00,76.57,76.72,76.42,76.53,16500.0,76.57,76.72,76.42,76.53,16500.0
2015-04-30 10:00:00,76.53,76.54,76.3,76.34,29500.0,76.53,76.54,76.3,76.34,29500.0
2015-04-30 10:05:00,76.38,76.51,76.34,76.36,13800.0,76.38,76.51,76.34,76.36,13800.0
2015-04-30 10:10:00,76.34,76.47,76.33,76.36,10700.0,76.34,76.47,76.33,76.36,10700.0
2015-04-30 10:15:00,76.35,76.36,76.15,76.18,7100.0,76.35,76.36,76.15,76.18,7100.0
2015-04-30 10:20:00,76.19,76.31,76.13,76.13,24200.0,76.19,76.31,76.13,76.13,24200.0
2015-04-30 10:25:00,76.13,76.21,76.1,76.19,9900.0,76.13,76.21,76.1,76.19,9900.0
2015-04-30 10:30:00,76.19,76.26,76.15,76.25,12600.0,76.19,76.26,76.15,76.25,12600.0
2015-04-30 10:35:00,76.29,76.43,76.23,76.25,14700.0,76.29,76.43,76.23,76.25,14700.0
2015-04-30 10:40:00,76.24,76.36,76.18,76.2,20700.0,76.24,76.36,76.18,76.2,20700.0
2015-04-30 10:45:00,76.22,76.3,76.14,76.22,10900.0,76.22,76.3,76.14,76.22,10900.0
2015-04-30 10:50:00,76.22,76.24,75.98,76.05,9400.0,76.22,76.24,75.98,76.05,9400.0
2015-04-30 10:55:00,76.04,76.16,75.93,76.13,6500.0,76.04,76.16,75.93,76.13,6500.0
2015-04-30 11:00:00,76.12,76.31,76.12,76.31,7600.0,76.12,76.31,76.12,76.31,7600.0
2015-04-30 11:05:00,76.32,76.48,76.32,76.45,7400.0,76.32,76.48,76.32,76.45,7400.0
2015-04-30 11:10:00,76.44,76.49,76.38,76.46,12800.0,76.44,76.49,76.38,76.46,12800.0
2015-04-30 11:15:00,76.45,76.46,76.38,76.41,6700.0,76.45,76.46,76.38,76.41,6700.0
2015-04-30 11:20:00,76.41,76.69,76.41,76.62,13000.0,76.41,76.69,76.41,76.62,13000.0
2015-04-30 11:25:00,76.61,76.61,76.47,76.51,17000.0,76.61,76.61,76.47,76.51,17000.0
2015-04-30 11:30:00,76.52,76.7,76.52,76.63,7500.0,76.52,76.7,76.52,76.63,7500.0
2015-04-30 11:35:00,76.63,76.64,76.53,76.57,9200.0,76.63,76.64,76.53,76.57,9200.0
2015-04-30 11:40:00,76.59,76.66,76.53,76.56,10800.0,76.59,76.66,76.53,76.56,10800.0
2015-04-30 11:45:00,76.58,76.58,76.52,76.58,2900.0,76.58,76.58,76.52,76.58,2900.0
2015-04-30 11:50:00,76.56,76.57,76.37,76.46,15800.0,76.56,76.57,76.37,76.46,15800.0
2015-04-30 11:55:00,76.48,76.48,76.19,76.2,8500.0,76.48,76.48,76.19,76.2,8500.0
2015-04-30 12:00:00,76.27,76.29,76.16,76.2,11300.0,76.27,76.29,76.16,76.2,11300.0
2015-04-30 12:05:00,76.22,76.26,76.12,76.24,6900.0,76.22,76.26,76.12,76.24,6900.0
2015-04-30 12:10:00,76.24,76.31,76.21,76.28,8700.0,76.24,76.31,76.21,76.28,8700.0
2015-04-30 12:15:00,76.28,76.42,76.28,76.41,7800.0,76.28,76.42,76.28,76.41,7800.0
2015-04-30 12:20:00,76.41,76.45,76.33,76.36,15700.0,76.41,76.45,76.33,76.36,15700.0
2015-04-30 12:25:00,76.34,76.34,76.18,76.23,9300.0,76.34,76.34,76.18,76.23,9300.0
2015-04-30 12:30:00,76.23,76.26,76.15,76.25,9200.0,76.23,76.26,76.15,76.25,9200.0
2015-04-30 12:35:00,76.21,76.25,76.14,76.22,4500.0,76.21,76.25,76.14,76.22,4500.0
2015-04-30 12:40:00,76.23,76.25,76.14,76.16,8800.0,76.23,76.25,76.14,76.16,8800.0
2015-04-30 12:45:00,76.15,76.15,76.01,76.07,14300.0,76.15,76.15,76.01,76.07,14300.0
2015-04-30 12:50:00,76.08,76.1,75.86,75.88,9600.0,76.08,76.1,75.86,75.88,9600.0
2015-04-30 12:55:00,75.87,75.98,75.86,75.96,8900.0,75.87,75.98,75.86,75.96,8900.0
2015-04-30 13:00:00,76.0,76.07,75.95,76.04,31700.0,76.0,76.07,75.95,76.04,31700.0
2015-04-30 13:05:00,76.05,76.11,75.95,76.09,8900.0,76.05,76.11,75.95,76.09,8900.0
2015-04-30 13:10:00,76.06,76.12,76.03,76.12,4800.0,76.06,76.12,76.03,76.12,4800.0
2015-04-30 13:15:00,76.13,76.16,76.08,76.16,5900.0,76.13,76.16,76.08,76.16,5900.0
2015-04-30 13:20:00,76.16,76.19,76.03,76.06,13000.0,76.16,76.19,76.03,76.06,13000.0
2015-04-30 13:25:00,76.08,76.09,75.94,76.02,5300.0,76.08,76.09,75.94,76.02,5300.0
2015-04-30 13:30:00,75.99,76.14,75.98,76.14,5100.0,75.99,76.14,75.98,76.14,5100.0
2015-04-30 13:35:00,76.1,76.1,76.01,76.02,3600.0,76.1,76.1,76.01,76.02,3600.0
2015-04-30 13:40:00,76.03,76.09,76.01,76.09,10400.0,76.03,76.09,76.01,76.09,10400.0
2015-04-30 13:45:00,76.07,76.08,75.95,75.95,8800.0,76.07,76.08,75.95,75.95,8800.0
2015-04-30 13:50:00,75.94,75.99,75.92,75.94,4400.0,75.94,75.99,75.92,75.94,4400.0
2015-04-30 13:55:00,75.92,76.01,75.9,75.91,5700.0,75.92,76.01,75.9,75.91,5700.0
2015-04-30 14:00:00,75.94,75.94,75.84,75.9,9600.0,75.94,75.94,75.84,75.9,9600.0
2015-04-30 14:05:00,75.91,75.93,75.83,75.89,9300.0,75.91,75.93,75.83,75.89,9300.0
2015-04-30 14:10:00,75.89,75.96,75.84,75.94,6700.0,75.89,75.96,75.84,75.94,6700.0
2015-04-30 14:15:00,75.93,75.94,75.87,75.91,5000.0,75.93,75.94,75.87,75.91,5000.0
2015-04-30 14:20:00,75.9,75.93,75.62,75.63,11800.0,75.9,75.93,75.62,75.63,11800.0
2015-04-30 14:25:00,75.64,75.69,75.59,75.61,7100.0,75.64,75.69,75.59,75.61,7100.0
2015-04-30 14:30:00,75.62,75.67,75.54,75.64,11800.0,75.62,75.67,75.54,75.64,11800.0
2015-04-30 14:35:00,75.64,75.72,75.62,75.72,7100.0,75.64,75.72,75.62,75.72,7100.0
2015-04-30 14:40:00,75.72,75.74,75.59,75.66,12500.0,75.72,75.74,75.59,75.66,12500.0
2015-04-30 14:45:00,75.68,75.71,75.54,75.61,14400.0,75.68,75.71,75.54,75.61,14400.0
2015-04-30 14:50:00,75.63,75.67,75.56,75.6,8600.0,75.63,75.67,75.56,75.6,8600.0
2015-04-30 14:55:00,75.61,75.61,75.44,75.51,12400.0,75.61,75.61,75.44,75.51,12400.0
2015-04-30 15:00:00,75.48,75.49,75.31,75.44,28500.0,75.48,75.49,75.31,75.44,28500.0
2015-04-30 15:05:00,75.42,75.57,75.42,75.47,65700.0,75.42,75.57,75.42,75.47,65700.0
2015-04-30 15:10:00,75.47,75.54,75.34,75.52,82400.0,75.47,75.54,75.34,75.52,82400.0
2015-04-30 15:15:00,75.54,75.89,75.52,75.87,70900.0,75.54,75.89,75.52,75.87,70900.0
2015-04-30 15:20:00,75.89,76.03,75.85,76.02,61600.0,75.89,76.03,75.85,76.02,61600.0
2015-04-30 15:25:00,76.02,76.04,75.63,75.78,59400.0,76.02,76.04,75.63,75.78,59400.0
2015-04-30 15:30:00,75.79,75.92,75.68,75.9,22500.0,75.79,75.92,75.68,75.9,22500.0
2015-04-30 15:35:00,75.89,75.99,75.84,75.92,30200.0,75.89,75.99,75.84,75.92,30200.0
2015-04-30 15:40:00,75.9,75.91,75.75,75.76,29400.0,75.9,75.91,75.75,75.76,29400.0
2015-04-30 15:45:00,75.77,75.89,75.76,75.83,41400.0,75.77,75.89,75.76,75.83,41400.0
2015-04-30 15:50:00,75.84,75.9,75.8,75.89,73900.0,75.84,75.9,75.8,75.89,73900.0
2015-04-30 15:55:00,75.9,76.09,75.89,76.07,172400.0,75.9,76.09,75.89,76.07,172400.0
2015-05-01 09:30:00,76.29,76.67,76.1,76.1,49700.0,76.29,76.67,76.1,76.1,49700.0
2015-05-01 09:35:00,76.1,76.19,75.96,76.04,44000.0,76.1,76.19,75.96,76.04,44000.0
2015-05-01 09:40:00,76.08,76.34,76.05,76.34,38000.0,76.08,76.34,76.05,76.34,38000.0
2015-05-01 09:45:00,76.34,76.42,76.09,76.09,14500.0,76.34,76.42,76.09,76.09,14500.0
2015-05-01 09:50:00,76.11,76.14,76.03,76.04,20300.0,76.11,76.14,76.03,76.04,20300.0
2015-05-01 09:55:00,76.0,76.0,75.83,75.91,6200.0,76.0,76.0,75.83,75.91,6200.0
2015-05-01 10:00:00,75.86,75.99,75.79,75.85,71300.0,75.86,75.99,75.79,75.85,71300.0
2015-05-01 10:05:00,75.86,75.9,75.68,75.74,36800.0,75.86,75.9,75.68,75.74,36800.0
2015-05-01 10:10:00,75.76,75.89,75.66,75.75,20900.0,75.76,75.89,75.66,75.75,20900.0
2015-05-01 10:15:00,75.73,76.12,75.71,76.12,22400.0,75.73,76.12,75.71,76.12,22400.0
2015-05-01 10:20:00,76.12,76.28,76.12,76.26,14600.0,76.12,76.28,76.12,76.26,14600.0
2015-05-01 10:25:00,76.21,76.36,76.17,76.23,20900.0,76.21,76.36,76.17,76.23,20900.0
2015-05-01 10:30:00,76.25,76.38,76.25,76.31,22500.0,76.25,76.38,76.25,76.31,22500.0
2015-05-01 10:35:00,76.22,76.25,76.08,76.11,19100.0,76.22,76.25,76.08,76.11,19100.0
2015-05-01 10:40:00,76.11,76.12,75.93,76.0,17000.0,76.11,76.12,75.93,76.0,17000.0
2015-05-01 10:45:00,76.0,76.13,76.0,76.04,16000.0,76.0,76.13,76.0,76.04,16000.0
2015-05-01 10:50:00,76.03,76.18,76.03,76.13,6900.0,76.03,76.18,76.03,76.13,6900.0
2015-05-01 10:55:00,76.14,76.16,75.99,76.16,11300.0,76.14,76.16,75.99,76.16,11300.0
2015-05-01 11:00:00,76.15,76.36,76.15,76.32,11500.0,76.15,76.36,76.15,76.32,11500.0
2015-05-01 11:05:00,76.26,76.34,76.24,76.26,10100.0,76.26,76.34,76.24,76.26,10100.0
2015-05-01 11:10:00,76.25,76.25,76.18,76.18,37500.0,76.25,76.25,76.18,76.18,37500.0
2015-05-01 11:15:00,76.17,76.27,76.16,76.27,16100.0,76.17,76.27,76.16,76.27,16100.0
2015-05-01 11:20:00,76.27,76.36,76.23,76.34,13100.0,76.27,76.36,76.23,76.34,13100.0
2015-05-01 11:25:00,76.36,76.4,76.29,76.36,41200.0,76.36,76.4,76.29,76.36,41200.0
2015-05-01 11:30:00,76.39,76.46,76.38,76.42,11000.0,76.39,76.46,76.38,76.42,11000.0
2015-05-01 11:35:00,76.41,76.47,76.39,76.4,14600.0,76.41,76.47,76.39,76.4,14600.0
2015-05-01 11:40:00,76.42,76.43,76.27,76.3,7100.0,76.42,76.43,76.27,76.3,7100.0
2015-05-01 11:45:00,76.33,76.33,76.09,76.1,22900.0,76.33,76.33,76.09,76.1,22900.0
2015-05-01 11:50:00,76.1,76.1,76.03,76.04,16900.0,76.1,76.1,76.03,76.04,16900.0
2015-05-01 11:55:00,76.03,76.21,75.96,76.12,15800.0,76.03,76.21,75.96,76.12,15800.0
2015-05-01 12:00:00,76.12,76.13,76.02,76.13,13500.0,76.12,76.13,76.02,76.13,13500.0
2015-05-01 12:05:00,76.13,76.15,75.99,76.06,5800.0,76.13,76.15,75.99,76.06,5800.0
2015-05-01 12:10:00,76.08,76.14,76.04,76.09,8200.0,76.08,76.14,76.04,76.09,8200.0
2015-05-01 12:15:00,76.1,76.2,76.08,76.2,6300.0,76.1,76.2,76.08,76.2,6300.0
2015-05-01 12:20:00,76.19,76.2,76.1,76.19,13100.0,76.19,76.2,76.1,76.19,13100.0
2015-05-01 12:25:00,76.19,76.19,76.09,76.18,10800.0,76.19,76.19,76.09,76.18,10800.0
2015-05-01 12:30:00,76.17,76.28,76.17,76.26,12000.0,76.17,76.28,76.17,76.26,12000.0
2015-05-01 12:35:00,76.26,76.3,76.23,76.27,8800.0,76.26,76.3,76.23,76.27,8800.0
2015-05-01 12:40:00,76.26,76.33,76.24,76.28,8300.0,76.26,76.33,76.24,76.28,8300.0
2015-05-01 12:45:00,76.28,76.31,76.17,76.18,11400.0,76.28,76.31,76.17,76.18,11400.0
2015-05-01 12:50:00,76.17,76.21,76.08,76.19,7400.0,76.17,76.21,76.08,76.19,7400.0
2015-05-01 12:55:00,76.18,76.25,76.18,76.25,7300.0,76.18,76.25,76.18,76.25,7300.0
2015-05-01 13:00:00,76.26,76.27,76.18,76.22,8100.0,76.26,76.27,76.18,76.22,8100.0
2015-05-01 13:05:00,76.24,76.25,76.17,76.22,5800.0,76.24,76.25,76.17,76.22,5800.0
2015-05-01 13:10:00,76.22,76.22,76.15,76.19,49800.0,76.22,76.22,76.15,76.19,49800.0
2015-05-01 13:15:00,76.2,76.24,76.14,76.16,29400.0,76.2,76.24,76.14,76.16,29400.0
2015-05-01 13:20:00,76.15,76.15,76.02,76.1,12600.0,76.15,76.15,76.02,76.1,12600.0
2015-05-01 13:25:00,76.09,76.15,76.07,76.07,8200.0,76.09,76.15,76.07,76.07,8200.0
2015-05-01 13:30:00,76.07,76.1,76.05,76.06,8900.0,76.07,76.1,76.05,76.06,8900.0
2015-05-01 13:35:00,76.07,76.15,76.06,76.15,10200.0,76.07,76.15,76.06,76.15,10200.0
2015-05-01 13:40:00,76.14,76.15,76.08,76.11,6000.0,76.14,76.15,76.08,76.11,6000.0
2015-05-01 13:45:00,76.12,76.21,76.11,76.19,6600.0,76.12,76.21,76.11,76.19,6600.0
2015-05-01 13:50:00,76.21,76.36,76.21,76.32,14300.0,76.21,76.36,76.21,76.32,14300.0
2015-05-01 13:55:00,76.29,76.44,76.29,76.32,12900.0,76.29,76.44,76.29,76.32,12900.0
2015-05-01 14:00:00,76.33,76.37,76.32,76.36,8200.0,76.33,76.37,76.32,76.36,8200.0
2015-05-01 14:05:00,76.36,76.4,76.32,76.39,9900.0,76.36,76.4,76.32,76.39,9900.0
2015-05-01 14:10:00,76.39,76.43,76.34,76.36,7100.0,76.39,76.43,76.34,76.36,7100.0
2015-05-01 14:15:00,76.37,76.37,76.29,76.34,4800.0,76.37,76.37,76.29,76.34,4800.0
2015-05-01 14:20:00,76.35,76.46,76.35,76.45,6400.0,76.35,76.46,76.35,76.45,6400.0
2015-05-01 14:25:00,76.44,76.56,76.42,76.54,10600.0,76.44,76.56,76.42,76.54,10600.0
2015-05-01 14:30:00,76.52,76.53,76.43,76.43,6700.0,76.52,76.53,76.43,76.43,6700.0
2015-05-01 14:35:00,76.42,76.5,76.39,76.49,8300.0,76.42,76.5,76.39,76.49,8300.0
2015-05-01 14:40:00,76.49,76.57,76.49,76.51,13600.0,76.49,76.57,76.49,76.51,13600.0
2015-05-01 14:45:00,76.51,76.61,76.48,76.61,9500.0,76.51,76.61,76.48,76.61,9500.0
2015-05-01 14:50:00,76.59,76.6,76.43,76.43,6000.0,76.59,76.6,76.43,76.43,6000.0
2015-05-01 14:55:00,76.42,76.53,76.42,76.52,22000.0,76.42,76.53,76.42,76.52,22000.0
2015-05-01 15:00:00,76.52,76.58,76.5,76.51,12200.0,76.52,76.58,76.5,76.51,12200.0
2015-05-01 15:05:00,76.51,76.55,76.48,76.48,7300.0,76.51,76.55,76.48,76.48,7300.0
2015-05-01 15:10:00,76.48,76.48,76.43,76.47,8700.0,76.48,76.48,76.43,76.47,8700.0
2015-05-01 15:15:00,76.47,76.49,76.43,76.44,10100.0,76.47,76.49,76.43,76.44,10100.0
2015-05-01 15:20:00,76.44,76.47,76.35,76.38,14700.0,76.44,76.47,76.35,76.38,14700.0
2015-05-01 15:25:00,76.39,76.39,76.27,76.29,12900.0,76.39,76.39,76.27,76.29,12900.0
2015-05-01 15:30:00,76.3,76.39,76.29,76.37,14100.0,76.3,76.39,76.29,76.37,14100.0
2015-05-01 15:35:00,76.38,76.43,76.36,76.36,13900.0,76.38,76.43,76.36,76.36,13900.0
2015-05-01 15:40:00,76.36,76.51,76.36,76.45,21900.0,76.36,76.51,76.36,76.45,21900.0
2015-05-01 15:45:00,76.45,76.46,76.39,76.41,26700.0,76.45,76.46,76.39,76.41,26700.0
2015-05-01 15:50:00,76.41,76.49,76.39,76.42,61500.0,76.41,76.49,76.39,76.42,61500.0
2015-05-01 15:55:00,76.42,76.46,76.39,76.41,81900.0,76.42,76.46,76.39,76.41,81900.0
2015-05-04 09:30:00,76.43,76.99,76.19,76.45,19300.0,76.43,76.99,76.19,76.45,19300.0
2015-05-04 09:35:00,76.23,76.72,76.21,76.63,10200.0,76.23,76.72,76.21,76.63,10200.0
2015-05-04 09:40:00,76.63,76.69,76.57,76.67,11100.0,76.63,76.69,76.57,76.67,11100.0
2015-05-04 09:45:00,76.62,76.71,76.54,76.63,5900.0,76.62,76.71,76.54,76.63,5900.0
2015-05-04 09:50:00,76.6,76.74,76.59,76.7,5600.0,76.6,76.74,76.59,76.7,5600.0
2015-05-04 09:55:00,76.68,76.8,76.68,76.79,14700.0,76.68,76.8,76.68,76.79,14700.0
2015-05-04 10:00:00,76.74,76.77,76.59,76.74,9300.0,76.74,76.77,76.59,76.74,9300.0
2015-05-04 10:05:00,76.76,76.87,76.71,76.87,18400.0,76.76,76.87,76.71,76.87,18400.0
2015-05-04 10:10:00,76.86,76.94,76.71,76.92,11800.0,76.86,76.94,76.71,76.92,11800.0
2015-05-04 10:15:00,76.96,76.96,76.75,76.76,16200.0,76.96,76.96,76.75,76.76,16200.0
2015-05-04 10:20:00,76.81,76.85,76.76,76.79,12800.0,76.81,76.85,76.76,76.79,12800.0
2015-05-04 10:25:00,76.81,76.92,76.78,76.84,8800.0,76.81,76.92,76.78,76.84,8800.0
2015-05-04 10:30:00,76.85,76.87,76.71,76.77,9900.0,76.85,76.87,76.71,76.77,9900.0
2015-05-04 10:35:00,76.72,76.73,76.57,76.59,17500.0,76.72,76.73,76.57,76.59,17500.0
2015-05-04 10:40:00,76.57,76.75,76.55,76.75,16400.0,76.57,76.75,76.55,76.75,16400.0
2015-05-04 10:45:00,76.76,76.77,76.57,76.57,18400.0,76.76,76.77,76.57,76.57,18400.0
2015-05-04 10:50:00,76.6,76.62,76.52,76.52,5500.0,76.6,76.62,76.52,76.52,5500.0
2015-05-04 10:55:00,76.52,76.53,76.42,76.42,8200.0,76.52,76.53,76.42,76.42,8200.0
2015-05-04 11:00:00,76.45,76.5,76.39,76.41,5700.0,76.45,76.5,76.39,76.41,5700.0
2015-05-04 11:05:00,76.39,76.5,76.35,76.44,20700.0,76.39,76.5,76.35,76.44,20700.0
2015-05-04 11:10:00,76.39,76.44,76.28,76.28,24100.0,76.39,76.44,76.28,76.28,24100.0
2015-05-04 11:15:00,76.28,76.34,76.21,76.3,15000.0,76.28,76.34,76.21,76.3,15000.0
2015-05-04 11:20:00,76.31,76.36,76.28,76.35,10800.0,76.31,76.36,76.28,76.35,10800.0
2015-05-04 11:25:00,76.36,76.45,76.35,76.4,12000.0,76.36,76.45,76.35,76.4,12000.0
2015-05-04 11:30:00,76.42,76.43,76.24,76.29,11100.0,76.42,76.43,76.24,76.29,11100.0
2015-05-04 11:35:00,76.29,76.29,76.18,76.21,9300.0,76.29,76.29,76.18,76.21,9300.0
2015-05-04 11:40:00,76.18,76.2,76.14,76.16,13400.0,76.18,76.2,76.14,76.16,13400.0
2015-05-04 11:45:00,76.14,76.22,76.11,76.19,8700.0,76.14,76.22,76.11,76.19,8700.0
2015-05-04 11:50:00,76.19,76.23,76.11,76.17,9800.0,76.19,76.23,76.11,76.17,9800.0
2015-05-04 11:55:00,76.17,76.22,76.16,76.2,13400.0,76.17,76.22,76.16,76.2,13400.0
2015-05-04 12:00:00,76.21,76.27,76.19,76.25,19200.0,76.21,76.27,76.19,76.25,19200.0
2015-05-04 12:05:00,76.25,76.32,76.23,76.23,48800.0,76.25,76.32,76.23,76.23,48800.0
2015-05-04 12:10:00,76.25,76.3,76.16,76.17,21400.0,76.25,76.3,76.16,76.17,21400.0
2015-05-04 12:15:00,76.19,76.23,76.16,76.16,12200.0,76.19,76.23,76.16,76.16,12200.0
2015-05-04 12:20:00,76.16,76.23,76.14,76.21,5900.0,76.16,76.23,76.14,76.21,5900.0
2015-05-04 12:25:00,76.21,76.26,76.17,76.22,14300.0,76.21,76.26,76.17,76.22,14300.0
2015-05-04 12:30:00,76.21,76.23,76.11,76.12,19800.0,76.21,76.23,76.11,76.12,19800.0
2015-05-04 12:35:00,76.13,76.15,76.09,76.13,12200.0,76.13,76.15,76.09,76.13,12200.0
2015-05-04 12:40:00,76.11,76.2,76.1,76.11,12500.0,76.11,76.2,76.1,76.11,12500.0
2015-05-04 12:45:00,76.11,76.14,76.08,76.1,15900.0,76.11,76.14,76.08,76.1,15900.0
2015-05-04 12:50:00,76.1,76.16,76.1,76.14,12600.0,76.1,76.16,76.1,76.14,12600.0
2015-05-04 12:55:00,76.13,76.17,76.11,76.14,9300.0,76.13,76.17,76.11,76.14,9300.0
2015-05-04 13:00:00,76.13,76.13,76.05,76.08,24300.0,76.13,76.13,76.05,76.08,24300.0
2015-05-04 13:05:00,76.09,76.09,75.91,75.99,18800.0,76.09,76.09,75.91,75.99,18800.0
2015-05-04 13:10:00,76.0,76.03,75.97,76.01,19800.0,76.0,76.03,75.97,76.01,19800.0
2015-05-04 13:15:00,76.01,76.1,76.0,76.06,19300.0,76.01,76.1,76.0,76.06,19300.0
2015-05-04 13:20:00,76.07,76.1,76.02,76.04,12700.0,76.07,76.1,76.02,76.04,12700.0
2015-05-04 13:25:00,76.06,76.12,76.04,76.1,16600.0,76.06,76.12,76.04,76.1,16600.0
2015-05-04 13:30:00,76.1,76.12,76.05,76.08,15300.0,76.1,76.12,76.05,76.08,15300.0
2015-05-04 13:35:00,76.1,76.11,76.05,76.11,17600.0,76.1,76.11,76.05,76.11,17600.0
2015-05-04 13:40:00,76.11,76.12,76.07,76.11,9300.0,76.11,76.12,76.07,76.11,9300.0
2015-05-04 13:45:00,76.12,76.15,76.09,76.1,9400.0,76.12,76.15,76.09,76.1,9400.0
2015-05-04 13:50:00,76.1,76.15,76.04,76.1,21300.0,76.1,76.15,76.04,76.1,21300.0
2015-05-04 13:55:00,76.1,76.12,76.08,76.1,20100.0,76.1,76.12,76.08,76.1,20100.0
2015-05-04 14:00:00,76.1,76.14,76.03,76.05,32200.0,76.1,76.14,76.03,76.05,32200.0
2015-05-04 14:05:00,76.06,76.08,75.98,76.08,10600.0,76.06,76.08,75.98,76.08,10600.0
2015-05-04 14:10:00,76.08,76.11,76.0,76.0,13600.0,76.08,76.11,76.0,76.0,13600.0
2015-05-04 14:15:00,76.0,76.11,75.99,76.11,11100.0,76.0,76.11,75.99,76.11,11100.0
2015-05-04 14:20:00,76.11,76.15,76.08,76.11,15200.0,76.11,76.15,76.08,76.11,15200.0
2015-05-04 14:25:00,76.12,76.2,76.12,76.2,5200.0,76.12,76.2,76.12,76.2,5200.0
2015-05-04 14:30:00,76.2,76.22,76.17,76.19,10100.0,76.2,76.22,76.17,76.19,10100.0
2015-05-04 14:35:00,76.2,76.22,76.18,76.2,18100.0,76.2,76.22,76.18,76.2,18100.0
2015-05-04 14:40:00,76.18,76.2,76.15,76.19,25700.0,76.18,76.2,76.15,76.19,25700.0
2015-05-04 14:45:00,76.19,76.19,76.1,76.16,11500.0,76.19,76.19,76.1,76.16,11500.0
2015-05-04 14:50:00,76.17,76.18,76.11,76.11,8300.0,76.17,76.18,76.11,76.11,8300.0
2015-05-04 14:55:00,76.1,76.15,76.07,76.11,11400.0,76.1,76.15,76.07,76.11,11400.0
2015-05-04 15:00:00,76.1,76.1,76.03,76.09,11700.0,76.1,76.1,76.03,76.09,11700.0
2015-05-04 15:05:00,76.09,76.16,76.07,76.14,12300.0,76.09,76.16,76.07,76.14,12300.0
2015-05-04 15:10:00,76.13,76.16,76.12,76.13,15900.0,76.13,76.16,76.12,76.13,15900.0
2015-05-04 15:15:00,76.13,76.17,76.08,76.14,18300.0,76.13,76.17,76.08,76.14,18300.0
2015-05-04 15:20:00,76.15,76.18,76.14,76.14,16600.0,76.15,76.18,76.14,76.14,16600.0
2015-05-04 15:25:00,76.14,76.16,76.09,76.14,17000.0,76.14,76.16,76.09,76.14,17000.0
2015-05-04 15:30:00,76.13,76.14,76.06,76.06,25300.0,76.13,76.14,76.06,76.06,25300.0
2015-05-04 15:35:00,76.07,76.1,76.05,76.06,24300.0,76.07,76.1,76.05,76.06,24300.0
2015-05-04 15:40:00,76.06,76.07,76.0,76.03,38000.0,76.06,76.07,76.0,76.03,38000.0
2015-05-04 15:45:00,76.02,76.03,75.96,75.96,22500.0,76.02,76.03,75.96,75.96,22500.0
2015-05-04 15:50:00,75.96,76.0,75.89,75.89,37300.0,75.96,76.0,75.89,75.89,37300.0
2015-05-04 15:55:00,75.89,75.92,75.82,75.86,114300.0,75.89,75.92,75.82,75.86,114300.0
2015-05-05 09:30:00,75.35,75.63,75.1,75.41,29600.0,75.35,75.63,75.1,75.41,29600.0
2015-05-05 09:35:00,75.44,75.5,75.24,75.3,15600.0,75.44,75.5,75.24,75.3,15600.0
2015-05-05 09:40:00,75.29,75.42,75.22,75.23,13400.0,75.29,75.42,75.22,75.23,13400.0
2015-05-05 09:45:00,75.23,75.3,74.87,75.0,20500.0,75.23,75.3,74.87,75.0,20500.0
2015-05-05 09:50:00,74.99,75.22,74.75,75.22,31200.0,74.99,75.22,74.75,75.22,31200.0
2015-05-05 09:55:00,75.17,75.17,74.97,74.97,10800.0,75.17,75.17,74.97,74.97,10800.0
2015-05-05 10:00:00,75.0,75.2,74.94,75.11,28900.0,75.0,75.2,74.94,75.11,28900.0
2015-05-05 10:05:00,75.17,75.4,75.13,75.4,11200.0,75.17,75.4,75.13,75.4,11200.0
2015-05-05 10:10:00,75.43,75.51,75.25,75.28,55500.0,75.43,75.51,75.25,75.28,55500.0
2015-05-05 10:15:00,75.23,75.26,75.07,75.2,25300.0,75.23,75.26,75.07,75.2,25300.0
2015-05-05 10:20:00,75.19,75.39,75.12,75.35,15700.0,75.19,75.39,75.12,75.35,15700.0
2015-05-05 10:25:00,75.3,75.39,75.24,75.27,7300.0,75.3,75.39,75.24,75.27,7300.0
2015-05-05 10:30:00,75.28,75.35,75.12,75.12,15300.0,75.28,75.35,75.12,75.12,15300.0
2015-05-05 10:35:00,75.16,75.3,75.11,75.13,12600.0,75.16,75.3,75.11,75.13,12600.0
2015-05-05 10:40:00,75.11,75.31,75.08,75.31,38500.0,75.11,75.31,75.08,75.31,38500.0
2015-05-05 10:45:00,75.28,75.29,75.18,75.25,8000.0,75.28,75.29,75.18,75.25,8000.0
2015-05-05 10:50:00,75.22,75.29,75.15,75.18,19900.0,75.22,75.29,75.15,75.18,19900.0
2015-05-05 10:55:00,75.21,75.23,75.16,75.17,8400.0,75.21,75.23,75.16,75.17,8400.0
2015-05-05 11:00:00,75.16,75.23,75.08,75.12,35400.0,75.16,75.23,75.08,75.12,35400.0
2015-05-05 11:05:00,75.12,75.18,75.09,75.13,46800.0,75.12,75.18,75.09,75.13,46800.0
2015-05-05 11:10:00,75.12,75.27,75.1,75.21,16500.0,75.12,75.27,75.1,75.21,16500.0
2015-05-05 11:15:00,75.21,75.22,75.11,75.14,17000.0,75.21,75.22,75.11,75.14,17000.0
2015-05-05 11:20:00,75.15,75.16,75.07,75.08,27100.0,75.15,75.16,75.07,75.08,27100.0
2015-05-05 11:25:00,75.08,75.14,74.98,75.0,27200.0,75.08,75.14,74.98,75.0,27200.0
2015-05-05 11:30:00,74.99,75.09,74.97,75.09,26300.0,74.99,75.09,74.97,75.09,26300.0
2015-05-05 11:35:00,75.09,75.11,75.03,75.03,12700.0,75.09,75.11,75.03,75.03,12700.0
2015-05-05 11:40:00,75.04,75.11,75.0,75.09,12100.0,75.04,75.11,75.0,75.09,12100.0
2015-05-05 11:45:00,75.09,75.13,75.06,75.09,12700.0,75.09,75.13,75.06,75.09,12700.0
2015-05-05 11:50:00,75.09,75.09,74.97,75.0,19900.0,75.09,75.09,74.97,75.0,19900.0
2015-05-05 11:55:00,74.98,75.13,74.97,75.1,21100.0,74.98,75.13,74.97,75.1,21100.0
2015-05-05 12:00:00,75.13,75.16,75.08,75.11,9400.0,75.13,75.16,75.08,75.11,9400.0
2015-05-05 12:05:00,75.12,75.16,75.08,75.13,13300.0,75.12,75.16,75.08,75.13,13300.0
2015-05-05 12:10:00,75.13,75.17,75.1,75.13,6900.0,75.13,75.17,75.1,75.13,6900.0
2015-05-05 12:15:00,75.13,75.21,75.11,75.21,10100.0,75.13,75.21,75.11,75.21,10100.0
2015-05-05 12:20:00,75.22,75.22,75.12,75.14,11800.0,75.22,75.22,75.12,75.14,11800.0
2015-05-05 12:25:00,75.14,75.16,75.1,75.12,8200.0,75.14,75.16,75.1,75.12,8200.0
2015-05-05 12:30:00,75.11,75.17,75.04,75.17,28500.0,75.11,75.17,75.04,75.17,28500.0
2015-05-05 12:35:00,75.16,75.2,75.11,75.11,20500.0,75.16,75.2,75.11,75.11,20500.0
2015-05-05 12:40:00,75.12,75.15,75.09,75.09,12900.0,75.12,75.15,75.09,75.09,12900.0
2015-05-05 12:45:00,75.11,75.15,75.1,75.13,6400.0,75.11,75.15,75.1,75.13,6400.0
2015-05-05 12:50:00,75.14,75.15,75.05,75.11,12900.0,75.14,75.15,75.05,75.11,12900.0
2015-05-05 12:55:00,75.1,75.13,75.02,75.07,7700.0,75.1,75.13,75.02,75.07,7700.0
2015-05-05 13:00:00,75.08,75.1,74.99,75.03,14600.0,75.08,75.1,74.99,75.03,14600.0
2015-05-05 13:05:00,75.02,75.04,75.0,75.03,31500.0,75.02,75.04,75.0,75.03,31500.0
2015-05-05 13:10:00,75.04,75.04,74.95,74.95,9800.0,75.04,75.04,74.95,74.95,9800.0
2015-05-05 13:15:00,74.94,75.0,74.92,74.98,40900.0,74.94,75.0,74.92,74.98,40900.0
2015-05-05 13:20:00,74.98,75.03,74.92,75.01,26800.0,74.98,75.03,74.92,75.01,26800.0
2015-05-05 13:25:00,75.0,75.08,74.97,75.06,34200.0,75.0,75.08,74.97,75.06,34200.0
2015-05-05 13:30:00,75.06,75.06,74.98,74.98,13700.0,75.06,75.06,74.98,74.98,13700.0
2015-05-05 13:35:00,74.98,75.07,74.94,75.04,16400.0,74.98,75.07,74.94,75.04,16400.0
2015-05-05 13:40:00,75.04,75.05,74.97,75.0,31500.0,75.04,75.05,74.97,75.0,31500.0
2015-05-05 13:45:00,75.01,75.04,74.98,74.98,11700.0,75.01,75.04,74.98,74.98,11700.0
2015-05-05 13:50:00,74.99,75.05,74.94,75.0,11300.0,74.99,75.05,74.94,75.0,11300.0
2015-05-05 13:55:00,75.0,75.03,74.96,75.02,9200.0,75.0,75.03,74.96,75.02,9200.0
2015-05-05 14:00:00,75.01,75.02,74.9,74.94,15400.0,75.01,75.02,74.9,74.94,15400.0
2015-05-05 14:05:00,74.95,75.05,74.94,75.02,21600.0,74.95,75.05,74.94,75.02,21600.0
2015-05-05 14:10:00,75.01,75.11,75.0,75.07,12700.0,75.01,75.11,75.0,75.07,12700.0
2015-05-05 14:15:00,75.08,75.1,75.02,75.09,21200.0,75.08,75.1,75.02,75.09,21200.0
2015-05-05 14:20:00,75.09,75.11,75.01,75.08,26000.0,75.09,75.11,75.01,75.08,26000.0
2015-05-05 14:25:00,75.06,75.08,74.98,75.01,64800.0,75.06,75.08,74.98,75.01,64800.0
2015-05-05 14:30:00,75.01,75.08,74.97,75.07,14200.0,75.01,75.08,74.97,75.07,14200.0
2015-05-05 14:35:00,75.05,75.08,74.99,75.0,13700.0,75.05,75.08,74.99,75.0,13700.0
2015-05-05 14:40:00,74.99,75.0,74.88,74.89,16100.0,74.99,75.0,74.88,74.89,16100.0
2015-05-05 14:45:00,74.88,74.92,74.82,74.84,12600.0,74.88,74.92,74.82,74.84,12600.0
2015-05-05 14:50:00,74.84,74.88,74.81,74.88,14200.0,74.84,74.88,74.81,74.88,14200.0
2015-05-05 14:55:00,74.87,75.21,74.85,75.17,49600.0,74.87,75.21,74.85,75.17,49600.0
2015-05-05 15:00:00,75.16,75.25,75.05,75.07,51600.0,75.16,75.25,75.05,75.07,51600.0
2015-05-05 15:05:00,75.07,75.15,74.98,74.99,39900.0,75.07,75.15,74.98,74.99,39900.0
2015-05-05 15:10:00,75.0,75.18,75.0,75.14,14600.0,75.0,75.18,75.0,75.14,14600.0
2015-05-05 15:15:00,75.15,75.19,75.08,75.1,21200.0,75.15,75.19,75.08,75.1,21200.0
2015-05-05 15:20:00,75.1,75.15,75.05,75.15,13500.0,75.1,75.15,75.05,75.15,13500.0
2015-05-05 15:25:00,75.13,75.2,75.12,75.13,7900.0,75.13,75.2,75.12,75.13,7900.0
2015-05-05 15:30:00,75.14,75.27,75.14,75.26,32400.0,75.14,75.27,75.14,75.26,32400.0
2015-05-05 15:35:00,75.28,75.28,75.21,75.21,25500.0,75.28,75.28,75.21,75.21,25500.0
2015-05-05 15:40:00,75.21,75.26,75.15,75.21,18700.0,75.21,75.26,75.15,75.21,18700.0
2015-05-05 15:45:00,75.2,75.2,75.08,75.08,22800.0,75.2,75.2,75.08,75.08,22800.0
2015-05-05 15:50:00,75.1,75.12,75.01,75.04,47400.0,75.1,75.12,75.01,75.04,47400.0
2015-05-05 15:55:00,75.02,75.09,74.97,75.0,104100.0,75.02,75.09,74.97,75.0,104100.0
2015-05-06 09:30:00,75.08,75.47,75.08,75.44,18600.0,75.08,75.47,75.08,75.44,18600.0
2015-05-06 09:35:00,75.29,75.29,74.93,74.98,7500.0,75.29,75.29,74.93,74.98,7500.0
2015-05-06 09:40:00,75.04,75.04,74.49,74.6,28600.0,75.04,75.04,74.49,74.6,28600.0
2015-05-06 09:45:00,74.6,74.7,74.54,74.66,12900.0,74.6,74.7,74.54,74.66,12900.0
2015-05-06 09:50:00,74.63,74.74,74.47,74.55,22000.0,74.63,74.74,74.47,74.55,22000.0
2015-05-06 09:55:00,74.59,74.6,74.43,74.49,14100.0,74.59,74.6,74.43,74.49,14100.0
2015-05-06 10:00:00,74.44,74.49,74.28,74.35,20300.0,74.44,74.49,74.28,74.35,20300.0
2015-05-06 10:05:00,74.35,74.4,74.06,74.13,30500.0,74.35,74.4,74.06,74.13,30500.0
2015-05-06 10:10:00,74.12,74.23,73.99,74.13,32100.0,74.12,74.23,73.99,74.13,32100.0
2015-05-06 10:15:00,74.15,74.3,74.07,74.22,13000.0,74.15,74.3,74.07,74.22,13000.0
2015-05-06 10:20:00,74.23,74.31,74.19,74.23,8800.0,74.23,74.31,74.19,74.23,8800.0
2015-05-06 10:25:00,74.2,74.4,74.2,74.29,11200.0,74.2,74.4,74.2,74.29,11200.0
2015-05-06 10:30:00,74.29,74.35,74.1,74.19,24900.0,74.29,74.35,74.1,74.19,24900.0
2015-05-06 10:35:00,74.15,74.28,74.02,74.26,46900.0,74.15,74.28,74.02,74.26,46900.0
2015-05-06 10:40:00,74.25,74.43,74.23,74.26,20200.0,74.25,74.43,74.23,74.26,20200.0
2015-05-06 10:45:00,74.26,74.56,74.26,74.54,14000.0,74.26,74.56,74.26,74.54,14000.0
2015-05-06 10:50:00,74.54,74.6,74.5,74.59,7500.0,74.54,74.6,74.5,74.59,7500.0
2015-05-06 10:55:00,74.61,74.63,74.51,74.51,7900.0,74.61,74.63,74.51,74.51,7900.0
2015-05-06 11:00:00,74.52,74.56,74.46,74.53,17900.0,74.52,74.56,74.46,74.53,17900.0
2015-05-06 11:05:00,74.54,74.56,74.42,74.43,19400.0,74.54,74.56,74.42,74.43,19400.0
2015-05-06 11:10:00,74.44,74.44,74.3,74.31,13500.0,74.44,74.44,74.3,74.31,13500.0
2015-05-06 11:15:00,74.31,74.42,74.3,74.35,56000.0,74.31,74.42,74.3,74.35,56000.0
2015-05-06 11:20:00,74.36,74.43,74.33,74.4,11500.0,74.36,74.43,74.33,74.4,11500.0
2015-05-06 11:25:00,74.41,74.49,74.39,74.45,14000.0,74.41,74.49,74.39,74.45,14000.0
2015-05-06 11:30:00,74.46,74.53,74.45,74.51,7600.0,74.46,74.53,74.45,74.51,7600.0
2015-05-06 11:35:00,74.53,74.54,74.42,74.49,13300.0,74.53,74.54,74.42,74.49,13300.0
2015-05-06 11:40:00,74.5,74.62,74.49,74.62,13300.0,74.5,74.62,74.49,74.62,13300.0
2015-05-06 11:45:00,74.61,74.67,74.53,74.59,20400.0,74.61,74.67,74.53,74.59,20400.0
2015-05-06 11:50:00,74.6,74.65,74.57,74.63,28000.0,74.6,74.65,74.57,74.63,28000.0
2015-05-06 11:55:00,74.64,74.64,74.59,74.61,7600.0,74.64,74.64,74.59,74.61,7600.0
2015-05-06 12:00:00,74.61,74.61,74.47,74.48,8700.0,74.61,74.61,74.47,74.48,8700.0
2015-05-06 12:05:00,74.47,74.49,74.39,74.45,10400.0,74.47,74.49,74.39,74.45,10400.0
2015-05-06 12:10:00,74.45,74.5,74.38,74.43,9800.0,74.45,74.5,74.38,74.43,9800.0
2015-05-06 12:15:00,74.39,74.48,74.36,74.45,24200.0,74.39,74.48,74.36,74.45,24200.0
2015-05-06 12:20:00,74.45,74.49,74.43,74.43,18500.0,74.45,74.49,74.43,74.43,18500.0
2015-05-06 12:25:00,74.44,74.45,74.38,74.4,24000.0,74.44,74.45,74.38,74.4,24000.0
2015-05-06 12:30:00,74.41,74.42,74.33,74.37,21700.0,74.41,74.42,74.33,74.37,21700.0
2015-05-06 12:35:00,74.38,74.5,74.38,74.48,12800.0,74.38,74.5,74.38,74.48,12800.0
2015-05-06 12:40:00,74.47,74.49,74.34,74.34,10000.0,74.47,74.49,74.34,74.34,10000.0
2015-05-06 12:45:00,74.36,74.42,74.34,74.35,11900.0,74.36,74.42,74.34,74.35,11900.0
2015-05-06 12:50:00,74.35,74.37,74.3,74.3,18100.0,74.35,74.37,74.3,74.3,18100.0
2015-05-06 12:55:00,74.3,74.38,74.3,74.3,11100.0,74.3,74.38,74.3,74.3,11100.0
2015-05-06 13:00:00,74.31,74.35,74.28,74.3,36400.0,74.31,74.35,74.28,74.3,36400.0
2015-05-06 13:05:00,74.3,74.38,74.3,74.34,17200.0,74.3,74.38,74.3,74.34,17200.0
2015-05-06 13:10:00,74.34,74.4,74.32,74.39,14500.0,74.34,74.4,74.32,74.39,14500.0
2015-05-06 13:15:00,74.39,74.45,74.37,74.45,16800.0,74.39,74.45,74.37,74.45,16800.0
2015-05-06 13:20:00,74.45,74.45,74.34,74.34,14800.0,74.45,74.45,74.34,74.34,14800.0
2015-05-06 13:25:00,74.35,74.35,74.28,74.3,15000.0,74.35,74.35,74.28,74.3,15000.0
2015-05-06 13:30:00,74.3,74.35,74.24,74.25,19300.0,74.3,74.35,74.24,74.25,19300.0
2015-05-06 13:35:00,74.28,74.37,74.22,74.37,22800.0,74.28,74.37,74.22,74.37,22800.0
2015-05-06 13:40:00,74.36,74.37,74.29,74.32,8400.0,74.36,74.37,74.29,74.32,8400.0
2015-05-06 13:45:00,74.28,74.34,74.22,74.33,42500.0,74.28,74.34,74.22,74.33,42500.0
2015-05-06 13:50:00,74.31,74.31,74.23,74.27,17400.0,74.31,74.31,74.23,74.27,17400.0
2015-05-06 13:55:00,74.27,74.35,74.27,74.34,7400.0,74.27,74.35,74.27,74.34,7400.0
2015-05-06 14:00:00,74.33,74.33,74.27,74.27,20900.0,74.33,74.33,74.27,74.27,20900.0
2015-05-06 14:05:00,74.28,74.3,74.25,74.3,17900.0,74.28,74.3,74.25,74.3,17900.0
2015-05-06 14:10:00,74.28,74.29,74.23,74.26,43300.0,74.28,74.29,74.23,74.26,43300.0
2015-05-06 14:15:00,74.26,74.31,74.23,74.3,132400.0,74.26,74.31,74.23,74.3,132400.0
2015-05-06 14:20:00,74.3,74.3,74.1,74.13,11000.0,74.3,74.3,74.1,74.13,11000.0
2015-05-06 14:25:00,74.14,74.16,74.03,74.13,11600.0,74.14,74.16,74.03,74.13,11600.0
2015-05-06 14:30:00,74.11,74.14,74.04,74.08,8800.0,74.11,74.14,74.04,74.08,8800.0
2015-05-06 14:35:00,74.07,74.07,73.98,74.01,36700.0,74.07,74.07,73.98,74.01,36700.0
2015-05-06 14:40:00,74.01,74.05,73.96,74.05,42100.0,74.01,74.05,73.96,74.05,42100.0
2015-05-06 14:45:00,74.04,74.13,74.02,74.13,13500.0,74.04,74.13,74.02,74.13,13500.0
2015-05-06 14:50:00,74.13,74.18,74.11,74.17,9100.0,74.13,74.18,74.11,74.17,9100.0
2015-05-06 14:55:00,74.15,74.28,74.13,74.21,15500.0,74.15,74.28,74.13,74.21,15500.0
2015-05-06 15:00:00,74.2,74.24,74.16,74.18,19200.0,74.2,74.24,74.16,74.18,19200.0
2015-05-06 15:05:00,74.2,74.22,74.13,74.22,13600.0,74.2,74.22,74.13,74.22,13600.0
2015-05-06 15:10:00,74.24,74.24,74.09,74.11,12200.0,74.24,74.24,74.09,74.11,12200.0
2015-05-06 15:15:00,74.12,74.14,74.0,74.05,12300.0,74.12,74.14,74.0,74.05,12300.0
2015-05-06 15:20:00,74.03,74.18,74.03,74.16,22400.0,74.03,74.18,74.03,74.16,22400.0
2015-05-06 15:25:00,74.16,74.23,74.12,74.21,15900.0,74.16,74.23,74.12,74.21,15900.0
2015-05-06 15:30:00,74.22,74.24,74.16,74.16,20200.0,74.22,74.24,74.16,74.16,20200.0
2015-05-06 15:35:00,74.17,74.37,74.16,74.34,19700.0,74.17,74.37,74.16,74.34,19700.0
2015-05-06 15:40:00,74.35,74.39,74.25,74.25,18100.0,74.35,74.39,74.25,74.25,18100.0
2015-05-06 15:45:00,74.27,74.37,74.24,74.35,44600.0,74.27,74.37,74.24,74.35,44600.0
2015-05-06 15:50:00,74.33,74.34,74.26,74.32,43900.0,74.33,74.34,74.26,74.32,43900.0
2015-05-06 15:55:00,74.32,74.51,74.32,74.49,72500.0,74.32,74.51,74.32,74.49,72500.0
2015-05-07 09:30:00,74.42,74.82,74.31,74.43,24300.0,74.42,74.82,74.31,74.43,24300.0
2015-05-07 09:35:00,74.38,74.6,74.32,74.5,22100.0,74.38,74.6,74.32,74.5,22100.0
2015-05-07 09:40:00,74.53,74.81,74.52,74.54,66800.0,74.53,74.81,74.52,74.54,66800.0
2015-05-07 09:45:00,74.57,74.65,74.46,74.52,43500.0,74.57,74.65,74.46,74.52,43500.0
2015-05-07 09:50:00,74.51,74.59,74.41,74.5,20500.0,74.51,74.59,74.41,74.5,20500.0
2015-05-07 09:55:00,74.49,74.53,74.34,74.45,10100.0,74.49,74.53,74.34,74.45,10100.0
2015-05-07 10:00:00,74.44,74.57,74.41,74.51,20900.0,74.44,74.57,74.41,74.51,20900.0
2015-05-07 10:05:00,74.49,74.56,74.39,74.45,42300.0,74.49,74.56,74.39,74.45,42300.0
2015-05-07 10:10:00,74.46,74.57,74.44,74.56,22200.0,74.46,74.57,74.44,74.56,22200.0
2015-05-07 10:15:00,74.56,74.61,74.49,74.55,12500.0,74.56,74.61,74.49,74.55,12500.0
2015-05-07 10:20:00,74.58,74.58,74.41,74.54,55000.0,74.58,74.58,74.41,74.54,55000.0
2015-05-07 10:25:00,74.55,74.61,74.31,74.43,15100.0,74.55,74.61,74.31,74.43,15100.0
2015-05-07 10:30:00,74.45,74.45,74.19,74.2,7100.0,74.45,74.45,74.19,74.2,7100.0
2015-05-07 10:35:00,74.22,74.3,74.17,74.3,8200.0,74.22,74.3,74.17,74.3,8200.0
2015-05-07 10:40:00,74.3,74.4,74.23,74.4,21700.0,74.3,74.4,74.23,74.4,21700.0
2015-05-07 10:45:00,74.4,74.46,74.26,74.26,13100.0,74.4,74.46,74.26,74.26,13100.0
2015-05-07 10:50:00,74.26,74.38,74.23,74.36,17500.0,74.26,74.38,74.23,74.36,17500.0
2015-05-07 10:55:00,74.36,74.39,74.32,74.33,9200.0,74.36,74.39,74.32,74.33,9200.0
2015-05-07 11:00:00,74.35,74.53,74.32,74.47,29700.0,74.35,74.53,74.32,74.47,29700.0
2015-05-07 11:05:00,74.45,74.46,74.39,74.41,6000.0,74.45,74.46,74.39,74.41,6000.0
2015-05-07 11:10:00,74.41,74.48,74.35,74.41,28400.0,74.41,74.48,74.35,74.41,28400.0
2015-05-07 11:15:00,74.42,74.51,74.41,74.47,14500.0,74.42,74.51,74.41,74.47,14500.0
2015-05-07 11:20:00,74.47,74.51,74.41,74.5,13200.0,74.47,74.51,74.41,74.5,13200.0
2015-05-07 11:25:00,74.49,74.52,74.43,74.47,29200.0,74.49,74.52,74.43,74.47,29200.0
2015-05-07 11:30:00,74.47,74.57,74.47,74.53,11500.0,74.47,74.57,74.47,74.53,11500.0
2015-05-07 11:35:00,74.56,74.61,74.45,74.46,18200.0,74.56,74.61,74.45,74.46,18200.0
2015-05-07 11:40:00,74.46,74.52,74.45,74.51,9900.0,74.46,74.52,74.45,74.51,9900.0
2015-05-07 11:45:00,74.5,74.54,74.44,74.45,13900.0,74.5,74.54,74.44,74.45,13900.0
2015-05-07 11:50:00,74.44,74.47,74.4,74.46,4800.0,74.44,74.47,74.4,74.46,4800.0
2015-05-07 11:55:00,74.45,74.48,74.43,74.47,11400.0,74.45,74.48,74.43,74.47,11400.0
2015-05-07 12:00:00,74.45,74.59,74.45,74.59,8200.0,74.45,74.59,74.45,74.59,8200.0
2015-05-07 12:05:00,74.59,74.59,74.44,74.46,16500.0,74.59,74.59,74.44,74.46,16500.0
2015-05-07 12:10:00,74.5,74.53,74.46,74.51,11600.0,74.5,74.53,74.46,74.51,11600.0
2015-05-07 12:15:00,74.5,74.54,74.49,74.51,17400.0,74.5,74.54,74.49,74.51,17400.0
2015-05-07 12:20:00,74.53,74.58,74.49,74.51,18400.0,74.53,74.58,74.49,74.51,18400.0
2015-05-07 12:25:00,74.52,74.57,74.52,74.54,12600.0,74.52,74.57,74.52,74.54,12600.0
2015-05-07 12:30:00,74.55,74.57,74.52,74.53,16600.0,74.55,74.57,74.52,74.53,16600.0
2015-05-07 12:35:00,74.53,74.59,74.52,74.58,26800.0,74.53,74.59,74.52,74.58,26800.0
2015-05-07 12:40:00,74.57,74.61,74.56,74.57,11800.0,74.57,74.61,74.56,74.57,11800.0
2015-05-07 12:45:00,74.58,74.59,74.49,74.52,11300.0,74.58,74.59,74.49,74.52,11300.0
2015-05-07 12:50:00,74.51,74.56,74.45,74.48,11400.0,74.51,74.56,74.45,74.48,11400.0
2015-05-07 12:55:00,74.48,74.56,74.46,74.56,8900.0,74.48,74.56,74.46,74.56,8900.0
2015-05-07 13:00:00,74.58,74.61,74.55,74.61,19500.0,74.58,74.61,74.55,74.61,19500.0
2015-05-07 13:05:00,74.61,74.62,74.56,74.59,7600.0,74.61,74.62,74.56,74.59,7600.0
2015-05-07 13:10:00,74.6,74.61,74.57,74.57,28400.0,74.6,74.61,74.57,74.57,28400.0
2015-05-07 13:15:00,74.57,74.6,74.54,74.55,15200.0,74.57,74.6,74.54,74.55,15200.0
2015-05-07 13:20:00,74.56,74.58,74.51,74.52,6900.0,74.56,74.58,74.51,74.52,6900.0
2015-05-07 13:25:00,74.54,74.59,74.53,74.57,6800.0,74.54,74.59,74.53,74.57,6800.0
2015-05-07 13:30:00,74.56,74.58,74.53,74.55,13000.0,74.56,74.58,74.53,74.55,13000.0
2015-05-07 13:35:00,74.56,74.6,74.54,74.59,9700.0,74.56,74.6,74.54,74.59,9700.0
2015-05-07 13:40:00,74.6,74.67,74.6,74.67,6700.0,74.6,74.67,74.6,74.67,6700.0
2015-05-07 13:45:00,74.66,74.7,74.63,74.7,10600.0,74.66,74.7,74.63,74.7,10600.0
2015-05-07 13:50:00,74.71,74.72,74.65,74.67,14300.0,74.71,74.72,74.65,74.67,14300.0
2015-05-07 13:55:00,74.68,74.74,74.64,74.64,26800.0,74.68,74.74,74.64,74.64,26800.0
2015-05-07 14:00:00,74.65,74.75,74.65,74.75,3000.0,74.65,74.75,74.65,74.75,3000.0
2015-05-07 14:05:00,74.76,74.77,74.66,74.7,15000.0,74.76,74.77,74.66,74.7,15000.0
2015-05-07 14:10:00,74.7,74.75,74.63,74.64,16400.0,74.7,74.75,74.63,74.64,16400.0
2015-05-07 14:15:00,74.63,74.7,74.61,74.68,22100.0,74.63,74.7,74.61,74.68,22100.0
2015-05-07 14:20:00,74.68,74.68,74.62,74.62,12600.0,74.68,74.68,74.62,74.62,12600.0
2015-05-07 14:25:00,74.62,74.67,74.61,74.62,20400.0,74.62,74.67,74.61,74.62,20400.0
2015-05-07 14:30:00,74.62,74.69,74.62,74.63,14000.0,74.62,74.69,74.62,74.63,14000.0
2015-05-07 14:35:00,74.63,74.7,74.58,74.69,25800.0,74.63,74.7,74.58,74.69,25800.0
2015-05-07 14:40:00,74.68,74.74,74.67,74.72,21000.0,74.68,74.74,74.67,74.72,21000.0
2015-05-07 14:45:00,74.72,74.74,74.63,74.64,13000.0,74.72,74.74,74.63,74.64,13000.0
2015-05-07 14:50:00,74.63,74.68,74.58,74.59,25500.0,74.63,74.68,74.58,74.59,25500.0
2015-05-07 14:55:00,74.59,74.69,74.58,74.65,18600.0,74.59,74.69,74.58,74.65,18600.0
2015-05-07 15:00:00,74.64,74.69,74.63,74.66,25100.0,74.64,74.69,74.63,74.66,25100.0
2015-05-07 15:05:00,74.65,74.74,74.63,74.69,16200.0,74.65,74.74,74.63,74.69,16200.0
2015-05-07 15:10:00,74.71,74.71,74.65,74.66,21900.0,74.71,74.71,74.65,74.66,21900.0
2015-05-07 15:15:00,74.66,74.66,74.53,74.57,24000.0,74.66,74.66,74.53,74.57,24000.0
2015-05-07 15:20:00,74.58,74.6,74.51,74.56,24400.0,74.58,74.6,74.51,74.56,24400.0
2015-05-07 15:25:00,74.56,74.56,74.48,74.51,25900.0,74.56,74.56,74.48,74.51,25900.0
2015-05-07 15:30:00,74.51,74.55,74.5,74.53,33300.0,74.51,74.55,74.5,74.53,33300.0
2015-05-07 15:35:00,74.53,74.61,74.5,74.5,38300.0,74.53,74.61,74.5,74.5,38300.0
2015-05-07 15:40:00,74.5,74.59,74.49,74.52,33300.0,74.5,74.59,74.49,74.52,33300.0
2015-05-07 15:45:00,74.51,74.66,74.49,74.64,44300.0,74.51,74.66,74.49,74.64,44300.0
2015-05-07 15:50:00,74.64,74.73,74.63,74.73,66400.0,74.64,74.73,74.63,74.73,66400.0
2015-05-07 15:55:00,74.73,74.84,74.7,74.73,126300.0,74.73,74.84,74.7,74.73,126300.0
2015-05-08 09:30:00,75.28,76.0,75.05,75.82,27500.0,75.28,76.0,75.05,75.82,27500.0
2015-05-08 09:35:00,75.78,75.98,75.62,75.67,28600.0,75.78,75.98,75.62,75.67,28600.0
2015-05-08 09:40:00,75.65,76.13,75.55,76.1,24700.0,75.65,76.13,75.55,76.1,24700.0
2015-05-08 09:45:00,76.12,76.23,76.02,76.2,14700.0,76.12,76.23,76.02,76.2,14700.0
2015-05-08 09:50:00,76.23,76.29,76.1,76.17,10500.0,76.23,76.29,76.1,76.17,10500.0
2015-05-08 09:55:00,76.22,76.23,76.02,76.23,10400.0,76.22,76.23,76.02,76.23,10400.0
2015-05-08 10:00:00,76.19,76.19,76.09,76.14,17500.0,76.19,76.19,76.09,76.14,17500.0
2015-05-08 10:05:00,76.11,76.19,76.05,76.06,18000.0,76.11,76.19,76.05,76.06,18000.0
2015-05-08 10:10:00,76.06,76.09,75.94,76.0,14400.0,76.06,76.09,75.94,76.0,14400.0
2015-05-08 10:15:00,76.0,76.0,75.86,75.97,11300.0,76.0,76.0,75.86,75.97,11300.0
2015-05-08 10:20:00,75.97,76.0,75.93,75.96,5800.0,75.97,76.0,75.93,75.96,5800.0
2015-05-08 10:25:00,75.98,76.08,75.93,76.07,6100.0,75.98,76.08,75.93,76.07,6100.0
2015-05-08 10:30:00,76.07,76.12,76.03,76.07,16900.0,76.07,76.12,76.03,76.07,16900.0
2015-05-08 10:35:00,76.09,76.15,75.96,76.01,29200.0,76.09,76.15,75.96,76.01,29200.0
2015-05-08 10:40:00,76.01,76.07,75.98,76.03,28800.0,76.01,76.07,75.98,76.03,28800.0
2015-05-08 10:45:00,76.02,76.07,75.98,76.02,13300.0,76.02,76.07,75.98,76.02,13300.0
2015-05-08 10:50:00,76.02,76.11,75.98,76.06,18800.0,76.02,76.11,75.98,76.06,18800.0
2015-05-08 10:55:00,76.03,76.05,75.98,76.05,14900.0,76.03,76.05,75.98,76.05,14900.0
2015-05-08 11:00:00,76.04,76.06,76.01,76.04,10800.0,76.04,76.06,76.01,76.04,10800.0
2015-05-08 11:05:00,76.04,76.17,76.01,76.14,18200.0,76.04,76.17,76.01,76.14,18200.0
2015-05-08 11:10:00,76.16,76.23,76.15,76.19,12200.0,76.16,76.23,76.15,76.19,12200.0
2015-05-08 11:15:00,76.2,76.37,76.19,76.35,26600.0,76.2,76.37,76.19,76.35,26600.0
2015-05-08 11:20:00,76.36,76.38,76.32,76.32,10700.0,76.36,76.38,76.32,76.32,10700.0
2015-05-08 11:25:00,76.31,76.31,76.19,76.22,10600.0,76.31,76.31,76.19,76.22,10600.0
2015-05-08 11:30:00,76.22,76.33,76.2,76.31,18700.0,76.22,76.33,76.2,76.31,18700.0
2015-05-08 11:35:00,76.3,76.33,76.27,76.31,11900.0,76.3,76.33,76.27,76.31,11900.0
2015-05-08 11:40:00,76.3,76.37,76.28,76.34,13500.0,76.3,76.37,76.28,76.34,13500.0
2015-05-08 11:45:00,76.34,76.43,76.31,76.36,17000.0,76.34,76.43,76.31,76.36,17000.0
2015-05-08 11:50:00,76.35,76.48,76.33,76.42,14600.0,76.35,76.48,76.33,76.42,14600.0
2015-05-08 11:55:00,76.43,76.46,76.37,76.41,10400.0,76.43,76.46,76.37,76.41,10400.0
2015-05-08 12:00:00,76.41,76.47,76.41,76.44,16400.0,76.41,76.47,76.41,76.44,16400.0
2015-05-08 12:05:00,76.45,76.46,76.42,76.43,22300.0,76.45,76.46,76.42,76.43,22300.0
2015-05-08 12:10:00,76.43,76.44,76.34,76.43,12700.0,76.43,76.44,76.34,76.43,12700.0
2015-05-08 12:15:00,76.42,76.5,76.42,76.46,10500.0,76.42,76.5,76.42,76.46,10500.0
2015-05-08 12:20:00,76.47,76.47,76.42,76.45,11000.0,76.47,76.47,76.42,76.45,11000.0
2015-05-08 12:25:00,76.46,76.51,76.43,76.49,16900.0,76.46,76.51,76.43,76.49,16900.0
2015-05-08 12:30:00,76.48,76.52,76.45,76.47,10000.0,76.48,76.52,76.45,76.47,10000.0
2015-05-08 12:35:00,76.45,76.49,76.42,76.42,10700.0,76.45,76.49,76.42,76.42,10700.0
2015-05-08 12:40:00,76.42,76.45,76.4,76.44,6500.0,76.42,76.45,76.4,76.44,6500.0
2015-05-08 12:45:00,76.45,76.49,76.4,76.44,11100.0,76.45,76.49,76.4,76.44,11100.0
2015-05-08 12:50:00,76.45,76.45,76.37,76.37,4200.0,76.45,76.45,76.37,76.37,4200.0
2015-05-08 12:55:00,76.38,76.38,76.36,76.37,2300.0,76.38,76.38,76.36,76.37,2300.0
2015-05-08 13:00:00,76.35,76.36,76.27,76.27,18400.0,76.35,76.36,76.27,76.27,18400.0
2015-05-08 13:05:00,76.27,76.31,76.25,76.26,9900.0,76.27,76.31,76.25,76.26,9900.0
2015-05-08 13:10:00,76.27,76.31,76.25,76.26,9400.0,76.27,76.31,76.25,76.26,9400.0
2015-05-08 13:15:00,76.25,76.26,76.15,76.18,13400.0,76.25,76.26,76.15,76.18,13400.0
2015-05-08 13:20:00,76.17,76.19,76.07,76.07,49500.0,76.17,76.19,76.07,76.07,49500.0
2015-05-08 13:25:00,76.08,76.14,76.03,76.03,9500.0,76.08,76.14,76.03,76.03,9500.0
2015-05-08 13:30:00,76.04,76.08,76.04,76.06,6100.0,76.04,76.08,76.04,76.06,6100.0
2015-05-08 13:35:00,76.06,76.1,75.99,76.04,12100.0,76.06,76.1,75.99,76.04,12100.0
2015-05-08 13:40:00,76.01,76.02,75.96,76.0,21300.0,76.01,76.02,75.96,76.0,21300.0
2015-05-08 13:45:00,76.01,76.04,75.98,76.0,11000.0,76.01,76.04,75.98,76.0,11000.0
2015-05-08 13:50:00,76.0,76.01,75.92,75.94,11900.0,76.0,76.01,75.92,75.94,11900.0
2015-05-08 13:55:00,75.91,75.94,75.91,75.91,9800.0,75.91,75.94,75.91,75.91,9800.0
2015-05-08 14:00:00,75.92,75.95,75.89,75.94,7700.0,75.92,75.95,75.89,75.94,7700.0
2015-05-08 14:05:00,75.95,75.96,75.9,75.93,12500.0,75.95,75.96,75.9,75.93,12500.0
2015-05-08 14:10:00,75.95,76.01,75.93,76.01,19300.0,75.95,76.01,75.93,76.01,19300.0
2015-05-08 14:15:00,76.0,76.02,75.95,76.02,8800.0,76.0,76.02,75.95,76.02,8800.0
2015-05-08 14:20:00,76.02,76.03,75.96,75.99,10500.0,76.02,76.03,75.96,75.99,10500.0
2015-05-08 14:25:00,75.99,76.03,75.97,76.02,11300.0,75.99,76.03,75.97,76.02,11300.0
2015-05-08 14:30:00,76.01,76.01,75.96,75.96,6100.0,76.01,76.01,75.96,75.96,6100.0
2015-05-08 14:35:00,75.96,76.02,75.95,76.01,8700.0,75.96,76.02,75.95,76.01,8700.0
2015-05-08 14:40:00,76.01,76.14,76.01,76.08,11800.0,76.01,76.14,76.01,76.08,11800.0
2015-05-08 14:45:00,76.09,76.15,76.07,76.15,4200.0,76.09,76.15,76.07,76.15,4200.0
2015-05-08 14:50:00,76.12,76.13,76.06,76.1,8600.0,76.12,76.13,76.06,76.1,8600.0
2015-05-08 14:55:00,76.11,76.13,76.04,76.13,11600.0,76.11,76.13,76.04,76.13,11600.0
2015-05-08 15:00:00,76.13,76.13,76.09,76.1,11900.0,76.13,76.13,76.09,76.1,11900.0
2015-05-08 15:05:00,76.11,76.13,76.09,76.12,24200.0,76.11,76.13,76.09,76.12,24200.0
2015-05-08 15:10:00,76.12,76.18,76.1,76.17,11500.0,76.12,76.18,76.1,76.17,11500.0
2015-05-08 15:15:00,76.18,76.18,76.11,76.11,7500.0,76.18,76.18,76.11,76.11,7500.0
2015-05-08 15:20:00,76.11,76.17,76.11,76.14,16400.0,76.11,76.17,76.11,76.14,16400.0
2015-05-08 15:25:00,76.13,76.21,76.1,76.17,41300.0,76.13,76.21,76.1,76.17,41300.0
2015-05-08 15:30:00,76.18,76.25,76.16,76.22,17600.0,76.18,76.25,76.16,76.22,17600.0
2015-05-08 15:35:00,76.21,76.27,76.17,76.21,15600.0,76.21,76.27,76.17,76.21,15600.0
2015-05-08 15:40:00,76.2,76.27,76.17,76.26,22000.0,76.2,76.27,76.17,76.26,22000.0
2015-05-08 15:45:00,76.25,76.3,76.24,76.3,25600.0,76.25,76.3,76.24,76.3,25600.0
2015-05-08 15:50:00,76.31,76.36,76.26,76.35,50200.0,76.31,76.36,76.26,76.35,50200.0
2015-05-08 15:55:00,76.34,76.34,76.29,76.3,93600.0,76.34,76.34,76.29,76.3,93600.0
2015-05-11 09:30:00,76.32,76.38,76.15,76.36,26800.0,76.32,76.38,76.15,76.36,26800.0
2015-05-11 09:35:00,76.36,76.57,76.29,76.3,9000.0,76.36,76.57,76.29,76.3,9000.0
2015-05-11 09:40:00,76.3,76.35,76.07,76.22,24600.0,76.3,76.35,76.07,76.22,24600.0
2015-05-11 09:45:00,76.14,76.62,76.14,76.47,79200.0,76.14,76.62,76.14,76.47,79200.0
2015-05-11 09:50:00,76.47,76.54,76.4,76.49,13900.0,76.47,76.54,76.4,76.49,13900.0
2015-05-11 09:55:00,76.51,76.69,76.31,76.63,21900.0,76.51,76.69,76.31,76.63,21900.0
2015-05-11 10:00:00,76.65,76.9,76.65,76.77,27400.0,76.65,76.9,76.65,76.77,27400.0
2015-05-11 10:05:00,76.8,76.92,76.78,76.87,13800.0,76.8,76.92,76.78,76.87,13800.0
2015-05-11 10:10:00,76.9,76.9,76.74,76.89,23400.0,76.9,76.9,76.74,76.89,23400.0
2015-05-11 10:15:00,76.88,77.05,76.85,76.96,46900.0,76.88,77.05,76.85,76.96,46900.0
2015-05-11 10:20:00,76.95,77.08,76.91,77.02,29600.0,76.95,77.08,76.91,77.02,29600.0
2015-05-11 10:25:00,77.02,77.02,76.84,76.86,32500.0,77.02,77.02,76.84,76.86,32500.0
2015-05-11 10:30:00,76.84,76.86,76.64,76.7,51300.0,76.84,76.86,76.64,76.7,51300.0
2015-05-11 10:35:00,76.7,76.74,76.63,76.71,14000.0,76.7,76.74,76.63,76.71,14000.0
2015-05-11 10:40:00,76.7,76.88,76.68,76.86,20400.0,76.7,76.88,76.68,76.86,20400.0
2015-05-11 10:45:00,76.87,76.95,76.83,76.83,14700.0,76.87,76.95,76.83,76.83,14700.0
2015-05-11 10:50:00,76.83,76.9,76.8,76.88,21200.0,76.83,76.9,76.8,76.88,21200.0
2015-05-11 10:55:00,76.88,76.98,76.86,76.96,24900.0,76.88,76.98,76.86,76.96,24900.0
2015-05-11 11:00:00,76.97,77.03,76.93,77.01,54200.0,76.97,77.03,76.93,77.01,54200.0
2015-05-11 11:05:00,77.0,77.07,76.98,77.07,22100.0,77.0,77.07,76.98,77.07,22100.0
2015-05-11 11:10:00,77.08,77.15,77.07,77.12,19900.0,77.08,77.15,77.07,77.12,19900.0
2015-05-11 11:15:00,77.12,77.19,77.1,77.18,14000.0,77.12,77.19,77.1,77.18,14000.0
2015-05-11 11:20:00,77.19,77.25,77.15,77.25,34200.0,77.19,77.25,77.15,77.25,34200.0
2015-05-11 11:25:00,77.25,77.32,77.24,77.32,24500.0,77.25,77.32,77.24,77.32,24500.0
2015-05-11 11:30:00,77.32,77.33,77.22,77.28,23700.0,77.32,77.33,77.22,77.28,23700.0
2015-05-11 11:35:00,77.28,77.29,77.17,77.28,14100.0,77.28,77.29,77.17,77.28,14100.0
2015-05-11 11:40:00,77.28,77.32,77.24,77.26,19000.0,77.28,77.32,77.24,77.26,19000.0
2015-05-11 11:45:00,77.26,77.34,77.26,77.31,10300.0,77.26,77.34,77.26,77.31,10300.0
2015-05-11 11:50:00,77.31,77.34,77.27,77.29,10800.0,77.31,77.34,77.27,77.29,10800.0
2015-05-11 11:55:00,77.29,77.34,77.28,77.31,11400.0,77.29,77.34,77.28,77.31,11400.0
2015-05-11 12:00:00,77.32,77.34,77.23,77.26,23000.0,77.32,77.34,77.23,77.26,23000.0
2015-05-11 12:05:00,77.26,77.28,77.13,77.15,25700.0,77.26,77.28,77.13,77.15,25700.0
2015-05-11 12:10:00,77.14,77.24,77.11,77.21,19300.0,77.14,77.24,77.11,77.21,19300.0
2015-05-11 12:15:00,77.2,77.27,77.14,77.19,9000.0,77.2,77.27,77.14,77.19,9000.0
2015-05-11 12:20:00,77.18,77.18,77.08,77.13,12900.0,77.18,77.18,77.08,77.13,12900.0
2015-05-11 12:25:00,77.13,77.19,77.1,77.19,9400.0,77.13,77.19,77.1,77.19,9400.0
2015-05-11 12:30:00,77.19,77.19,77.07,77.07,29800.0,77.19,77.19,77.07,77.07,29800.0
2015-05-11 12:35:00,77.07,77.11,77.03,77.05,9600.0,77.07,77.11,77.03,77.05,9600.0
2015-05-11 12:40:00,77.07,77.09,76.96,76.97,16800.0,77.07,77.09,76.96,76.97,16800.0
2015-05-11 12:45:00,76.99,77.0,76.94,76.97,15000.0,76.99,77.0,76.94,76.97,15000.0
2015-05-11 12:50:00,76.98,77.06,76.98,77.02,14400.0,76.98,77.06,76.98,77.02,14400.0
2015-05-11 12:55:00,77.03,77.1,77.0,77.0,11000.0,77.03,77.1,77.0,77.0,11000.0
2015-05-11 13:00:00,77.0,77.04,77.0,77.0,11600.0,77.0,77.04,77.0,77.0,11600.0
2015-05-11 13:05:00,77.0,77.06,76.99,77.05,14700.0,77.0,77.06,76.99,77.05,14700.0
2015-05-11 13:10:00,77.06,77.1,77.03,77.09,13400.0,77.06,77.1,77.03,77.09,13400.0
2015-05-11 13:15:00,77.09,77.16,77.09,77.11,9100.0,77.09,77.16,77.09,77.11,9100.0
2015-05-11 13:20:00,77.11,77.19,77.1,77.17,13000.0,77.11,77.19,77.1,77.17,13000.0
2015-05-11 13:25:00,77.18,77.24,77.14,77.17,19800.0,77.18,77.24,77.14,77.17,19800.0
2015-05-11 13:30:00,77.18,77.18,77.13,77.13,25700.0,77.18,77.18,77.13,77.13,25700.0
2015-05-11 13:35:00,77.13,77.15,77.02,77.02,12000.0,77.13,77.15,77.02,77.02,12000.0
2015-05-11 13:40:00,77.02,77.04,76.99,77.0,10800.0,77.02,77.04,76.99,77.0,10800.0
2015-05-11 13:45:00,77.0,77.0,76.89,76.95,14100.0,77.0,77.0,76.89,76.95,14100.0
2015-05-11 13:50:00,76.96,77.08,76.94,77.02,40400.0,76.96,77.08,76.94,77.02,40400.0
2015-05-11 13:55:00,77.03,77.03,76.93,76.93,9400.0,77.03,77.03,76.93,76.93,9400.0
2015-05-11 14:00:00,76.92,77.02,76.91,77.01,11300.0,76.92,77.02,76.91,77.01,11300.0
2015-05-11 14:05:00,77.01,77.03,76.92,76.96,14800.0,77.01,77.03,76.92,76.96,14800.0
2015-05-11 14:10:00,76.96,76.97,76.86,76.87,10100.0,76.96,76.97,76.86,76.87,10100.0
2015-05-11 14:15:00,76.89,76.91,76.83,76.9,14500.0,76.89,76.91,76.83,76.9,14500.0
2015-05-11 14:20:00,76.9,76.98,76.87,76.92,11100.0,76.9,76.98,76.87,76.92,11100.0
2015-05-11 14:25:00,76.93,77.0,76.9,76.92,12700.0,76.93,77.0,76.9,76.92,12700.0
2015-05-11 14:30:00,76.91,77.01,76.89,76.98,21400.0,76.91,77.01,76.89,76.98,21400.0
2015-05-11 14:35:00,76.98,76.98,76.89,76.96,17600.0,76.98,76.98,76.89,76.96,17600.0
2015-05-11 14:40:00,76.97,77.01,76.93,76.96,12500.0,76.97,77.01,76.93,76.96,12500.0
2015-05-11 14:45:00,76.96,77.01,76.95,77.0,10000.0,76.96,77.01,76.95,77.0,10000.0
2015-05-11 14:50:00,77.0,77.01,76.91,76.93,17400.0,77.0,77.01,76.91,76.93,17400.0
2015-05-11 14:55:00,76.94,76.97,76.92,76.96,14200.0,76.94,76.97,76.92,76.96,14200.0
2015-05-11 15:00:00,76.95,76.95,76.79,76.83,23500.0,76.95,76.95,76.79,76.83,23500.0
2015-05-11 15:05:00,76.82,76.95,76.81,76.95,22100.0,76.82,76.95,76.81,76.95,22100.0
2015-05-11 15:10:00,76.96,76.96,76.87,76.93,20200.0,76.96,76.96,76.87,76.93,20200.0
2015-05-11 15:15:00,76.92,76.93,76.86,76.92,15400.0,76.92,76.93,76.86,76.92,15400.0
2015-05-11 15:20:00,76.93,76.96,76.88,76.9,19000.0,76.93,76.96,76.88,76.9,19000.0
2015-05-11 15:25:00,76.9,76.92,76.83,76.85,18200.0,76.9,76.92,76.83,76.85,18200.0
2015-05-11 15:30:00,76.86,76.88,76.82,76.83,25500.0,76.86,76.88,76.82,76.83,25500.0
2015-05-11 15:35:00,76.83,76.87,76.79,76.85,27800.0,76.83,76.87,76.79,76.85,27800.0
2015-05-11 15:40:00,76.85,76.87,76.82,76.87,25100.0,76.85,76.87,76.82,76.87,25100.0
2015-05-11 15:45:00,76.87,76.87,76.78,76.79,39900.0,76.87,76.87,76.78,76.79,39900.0
2015-05-11 15:50:00,76.8,76.8,76.71,76.73,40300.0,76.8,76.8,76.71,76.73,40300.0
2015-05-11 15:55:00,76.73,76.84,76.68,76.78,138700.0,76.73,76.84,76.68,76.78,138700.0
2015-05-12 09:30:00,76.26,76.47,75.77,75.82,29900.0,76.26,76.47,75.77,75.82,29900.0
2015-05-12 09:35:00,75.75,75.94,75.64,75.84,18100.0,75.75,75.94,75.64,75.84,18100.0
2015-05-12 09:40:00,75.74,75.75,75.32,75.4,44000.0,75.74,75.75,75.32,75.4,44000.0
2015-05-12 09:45:00,75.34,75.64,75.3,75.54,36400.0,75.34,75.64,75.3,75.54,36400.0
2015-05-12 09:50:00,75.53,75.79,75.53,75.57,25000.0,75.53,75.79,75.53,75.57,25000.0
2015-05-12 09:55:00,75.54,75.61,75.48,75.58,64300.0,75.54,75.61,75.48,75.58,64300.0
2015-05-12 10:00:00,75.57,75.67,75.51,75.59,59400.0,75.57,75.67,75.51,75.59,59400.0
2015-05-12 10:05:00,75.57,75.79,75.55,75.74,31100.0,75.57,75.79,75.55,75.74,31100.0
2015-05-12 10:10:00,75.75,75.81,75.65,75.81,23200.0,75.75,75.81,75.65,75.81,23200.0
2015-05-12 10:15:00,75.8,75.97,75.64,75.65,21400.0,75.8,75.97,75.64,75.65,21400.0
2015-05-12 10:20:00,75.65,75.73,75.57,75.63,16100.0,75.65,75.73,75.57,75.63,16100.0
2015-05-12 10:25:00,75.63,75.7,75.55,75.58,44700.0,75.63,75.7,75.55,75.58,44700.0
2015-05-12 10:30:00,75.58,75.75,75.54,75.72,38400.0,75.58,75.75,75.54,75.72,38400.0
2015-05-12 10:35:00,75.72,75.94,75.68,75.94,20600.0,75.72,75.94,75.68,75.94,20600.0
2015-05-12 10:40:00,75.97,76.05,75.93,76.02,26000.0,75.97,76.05,75.93,76.02,26000.0
2015-05-12 10:45:00,76.03,76.18,76.03,76.03,17800.0,76.03,76.18,76.03,76.03,17800.0
2015-05-12 10:50:00,76.02,76.06,76.0,76.05,27000.0,76.02,76.06,76.0,76.05,27000.0
2015-05-12 10:55:00,76.05,76.07,75.96,75.99,24200.0,76.05,76.07,75.96,75.99,24200.0
2015-05-12 11:00:00,75.98,76.22,75.98,76.2,20400.0,75.98,76.22,75.98,76.2,20400.0
2015-05-12 11:05:00,76.17,76.34,76.15,76.18,16700.0,76.17,76.34,76.15,76.18,16700.0
2015-05-12 11:10:00,76.17,76.19,76.1,76.1,12900.0,76.17,76.19,76.1,76.1,12900.0
2015-05-12 11:15:00,76.1,76.14,75.91,75.94,20300.0,76.1,76.14,75.91,75.94,20300.0
2015-05-12 11:20:00,75.94,76.19,75.92,76.13,41800.0,75.94,76.19,75.92,76.13,41800.0
2015-05-12 11:25:00,76.15,76.27,76.14,76.17,23100.0,76.15,76.27,76.14,76.17,23100.0
2015-05-12 11:30:00,76.19,76.23,76.14,76.2,27200.0,76.19,76.23,76.14,76.2,27200.0
2015-05-12 11:35:00,76.21,76.23,76.17,76.21,11400.0,76.21,76.23,76.17,76.21,11400.0
2015-05-12 11:40:00,76.19,76.29,76.16,76.27,14600.0,76.19,76.29,76.16,76.27,14600.0
2015-05-12 11:45:00,76.27,76.33,76.22,76.33,18100.0,76.27,76.33,76.22,76.33,18100.0
2015-05-12 11:50:00,76.33,76.34,76.21,76.27,21400.0,76.33,76.34,76.21,76.27,21400.0
2015-05-12 11:55:00,76.27,76.31,76.22,76.22,12800.0,76.27,76.31,76.22,76.22,12800.0
2015-05-12 12:00:00,76.21,76.22,76.12,76.2,40600.0,76.21,76.22,76.12,76.2,40600.0
2015-05-12 12:05:00,76.21,76.21,76.1,76.11,10100.0,76.21,76.21,76.1,76.11,10100.0
2015-05-12 12:10:00,76.11,76.13,76.04,76.13,7500.0,76.11,76.13,76.04,76.13,7500.0
2015-05-12 12:15:00,76.13,76.18,76.06,76.13,7600.0,76.13,76.18,76.06,76.13,7600.0
2015-05-12 12:20:00,76.15,76.2,76.11,76.19,7000.0,76.15,76.2,76.11,76.19,7000.0
2015-05-12 12:25:00,76.19,76.24,76.17,76.23,12200.0,76.19,76.24,76.17,76.23,12200.0
2015-05-12 12:30:00,76.22,76.35,76.21,76.35,17200.0,76.22,76.35,76.21,76.35,17200.0
2015-05-12 12:35:00,76.34,76.52,76.33,76.5,15000.0,76.34,76.52,76.33,76.5,15000.0
2015-05-12 12:40:00,76.5,76.52,76.5,76.51,11000.0,76.5,76.52,76.5,76.51,11000.0
2015-05-12 12:45:00,76.52,76.56,76.48,76.53,10200.0,76.52,76.56,76.48,76.53,10200.0
2015-05-12 12:50:00,76.53,76.64,76.5,76.63,16300.0,76.53,76.64,76.5,76.63,16300.0
2015-05-12 12:55:00,76.61,76.62,76.54,76.59,12700.0,76.61,76.62,76.54,76.59,12700.0
2015-05-12 13:00:00,76.59,76.64,76.55,76.59,13200.0,76.59,76.64,76.55,76.59,13200.0
2015-05-12 13:05:00,76.58,76.69,76.53,76.69,34600.0,76.58,76.69,76.53,76.69,34600.0
2015-05-12 13:10:00,76.69,76.87,76.65,76.86,21500.0,76.69,76.87,76.65,76.86,21500.0
2015-05-12 13:15:00,76.86,76.86,76.75,76.78,11800.0,76.86,76.86,76.75,76.78,11800.0
2015-05-12 13:20:00,76.79,76.85,76.78,76.83,13200.0,76.79,76.85,76.78,76.83,13200.0
2015-05-12 13:25:00,76.82,76.87,76.78,76.78,13400.0,76.82,76.87,76.78,76.78,13400.0
2015-05-12 13:30:00,76.76,76.78,76.66,76.67,13900.0,76.76,76.78,76.66,76.67,13900.0
2015-05-12 13:35:00,76.65,76.69,76.62,76.66,8400.0,76.65,76.69,76.62,76.66,8400.0
2015-05-12 13:40:00,76.65,76.71,76.6,76.63,10000.0,76.65,76.71,76.6,76.63,10000.0
2015-05-12 13:45:00,76.64,76.72,76.58,76.65,10500.0,76.64,76.72,76.58,76.65,10500.0
2015-05-12 13:50:00,76.63,76.68,76.56,76.59,13300.0,76.63,76.68,76.56,76.59,13300.0
2015-05-12 13:55:00,76.6,76.7,76.6,76.67,8100.0,76.6,76.7,76.6,76.67,8100.0
2015-05-12 14:00:00,76.65,76.67,76.63,76.67,12800.0,76.65,76.67,76.63,76.67,12800.0
2015-05-12 14:05:00,76.68,76.75,76.68,76.68,9400.0,76.68,76.75,76.68,76.68,9400.0
2015-05-12 14:10:00,76.7,76.73,76.63,76.66,11800.0,76.7,76.73,76.63,76.66,11800.0
2015-05-12 14:15:00,76.64,76.67,76.59,76.62,9100.0,76.64,76.67,76.59,76.62,9100.0
2015-05-12 14:20:00,76.62,76.74,76.62,76.7,9700.0,76.62,76.74,76.62,76.7,9700.0
2015-05-12 14:25:00,76.71,76.77,76.66,76.75,13700.0,76.71,76.77,76.66,76.75,13700.0
2015-05-12 14:30:00,76.75,76.82,76.75,76.78,10100.0,76.75,76.82,76.75,76.78,10100.0
2015-05-12 14:35:00,76.78,76.87,76.78,76.85,15800.0,76.78,76.87,76.78,76.85,15800.0
2015-05-12 14:40:00,76.85,76.9,76.79,76.83,16700.0,76.85,76.9,76.79,76.83,16700.0
2015-05-12 14:45:00,76.83,76.89,76.83,76.89,14500.0,76.83,76.89,76.83,76.89,14500.0
2015-05-12 14:50:00,76.89,76.89,76.79,76.8,12700.0,76.89,76.89,76.79,76.8,12700.0
2015-05-12 14:55:00,76.79,76.79,76.6,76.65,17600.0,76.79,76.79,76.6,76.65,17600.0
2015-05-12 15:00:00,76.64,76.67,76.62,76.62,12900.0,76.64,76.67,76.62,76.62,12900.0
2015-05-12 15:05:00,76.62,76.73,76.57,76.69,17600.0,76.62,76.73,76.57,76.69,17600.0
2015-05-12 15:10:00,76.68,76.75,76.66,76.72,21600.0,76.68,76.75,76.66,76.72,21600.0
2015-05-12 15:15:00,76.71,76.76,76.65,76.67,23400.0,76.71,76.76,76.65,76.67,23400.0
2015-05-12 15:20:00,76.67,76.72,76.67,76.69,22700.0,76.67,76.72,76.67,76.69,22700.0
2015-05-12 15:25:00,76.7,76.71,76.62,76.69,32700.0,76.7,76.71,76.62,76.69,32700.0
2015-05-12 15:30:00,76.69,76.74,76.66,76.66,19700.0,76.69,76.74,76.66,76.66,19700.0
2015-05-12 15:35:00,76.65,76.7,76.64,76.69,30800.0,76.65,76.7,76.64,76.69,30800.0
2015-05-12 15:40:00,76.68,76.71,76.62,76.66,26900.0,76.68,76.71,76.62,76.66,26900.0
2015-05-12 15:45:00,76.66,76.71,76.65,76.7,41800.0,76.66,76.71,76.65,76.7,41800.0
2015-05-12 15:50:00,76.7,76.73,76.66,76.73,60700.0,76.7,76.73,76.66,76.73,60700.0
2015-05-12 15:55:00,76.73,76.73,76.58,76.58,97000.0,76.73,76.73,76.58,76.58,97000.0
2015-05-13 09:30:00,76.6,77.47,76.6,77.47,37400.0,76.6,77.47,76.6,77.47,37400.0
2015-05-13 09:35:00,77.39,77.48,77.07,77.35,27400.0,77.39,77.48,77.07,77.35,27400.0
2015-05-13 09:40:00,77.41,77.41,77.1,77.18,26400.0,77.41,77.41,77.1,77.18,26400.0
2015-05-13 09:45:00,77.2,77.23,77.06,77.22,35200.0,77.2,77.23,77.06,77.22,35200.0
2015-05-13 09:50:00,77.23,77.29,77.11,77.13,15900.0,77.23,77.29,77.11,77.13,15900.0
2015-05-13 09:55:00,77.16,77.21,77.03,77.06,20700.0,77.16,77.21,77.03,77.06,20700.0
2015-05-13 10:00:00,77.06,77.17,76.95,77.14,30800.0,77.06,77.17,76.95,77.14,30800.0
2015-05-13 10:05:00,77.11,77.13,76.95,77.09,19100.0,77.11,77.13,76.95,77.09,19100.0
2015-05-13 10:10:00,77.09,77.17,77.04,77.13,19800.0,77.09,77.17,77.04,77.13,19800.0
2015-05-13 10:15:00,77.11,77.12,76.96,76.97,17400.0,77.11,77.12,76.96,76.97,17400.0
2015-05-13 10:20:00,76.97,77.25,76.96,77.22,21000.0,76.97,77.25,76.96,77.22,21000.0
2015-05-13 10:25:00,77.21,77.25,77.1,77.1,8100.0,77.21,77.25,77.1,77.1,8100.0
2015-05-13 10:30:00,77.11,77.16,76.88,76.94,20900.0,77.11,77.16,76.88,76.94,20900.0
2015-05-13 10:35:00,76.95,77.1,76.9,76.92,29700.0,76.95,77.1,76.9,76.92,29700.0
2015-05-13 10:40:00,76.91,77.08,76.91,76.96,21100.0,76.91,77.08,76.91,76.96,21100.0
2015-05-13 10:45:00,76.95,76.95,76.78,76.87,21800.0,76.95,76.95,76.78,76.87,21800.0
2015-05-13 10:50:00,76.83,77.01,76.83,76.97,27300.0,76.83,77.01,76.83,76.97,27300.0
2015-05-13 10:55:00,76.92,76.92,76.74,76.79,11300.0,76.92,76.92,76.74,76.79,11300.0
2015-05-13 11:00:00,76.79,76.79,76.61,76.63,18900.0,76.79,76.79,76.61,76.63,18900.0
2015-05-13 11:05:00,76.66,76.78,76.64,76.7,15100.0,76.66,76.78,76.64,76.7,15100.0
2015-05-13 11:10:00,76.71,76.75,76.65,76.73,10100.0,76.71,76.75,76.65,76.73,10100.0
2015-05-13 11:15:00,76.71,76.81,76.67,76.73,22400.0,76.71,76.81,76.67,76.73,22400.0
2015-05-13 11:20:00,76.72,76.72,76.59,76.67,12000.0,76.72,76.72,76.59,76.67,12000.0
2015-05-13 11:25:00,76.67,76.67,76.56,76.6,13800.0,76.67,76.67,76.56,76.6,13800.0
2015-05-13 11:30:00,76.58,76.78,76.53,76.77,24000.0,76.58,76.78,76.53,76.77,24000.0
2015-05-13 11:35:00,76.76,76.76,76.69,76.71,5300.0,76.76,76.76,76.69,76.71,5300.0
2015-05-13 11:40:00,76.72,76.82,76.71,76.75,14400.0,76.72,76.82,76.71,76.75,14400.0
2015-05-13 11:45:00,76.73,76.77,76.7,76.7,21900.0,76.73,76.77,76.7,76.7,21900.0
2015-05-13 11:50:00,76.7,76.71,76.66,76.69,22100.0,76.7,76.71,76.66,76.69,22100.0
2015-05-13 11:55:00,76.69,76.8,76.66,76.72,30800.0,76.69,76.8,76.66,76.72,30800.0
2015-05-13 12:00:00,76.73,76.8,76.71,76.79,14400.0,76.73,76.8,76.71,76.79,14400.0
2015-05-13 12:05:00,76.79,76.8,76.73,76.76,5900.0,76.79,76.8,76.73,76.76,5900.0
2015-05-13 12:10:00,76.74,76.77,76.69,76.7,11600.0,76.74,76.77,76.69,76.7,11600.0
2015-05-13 12:15:00,76.7,76.75,76.68,76.75,6600.0,76.7,76.75,76.68,76.75,6600.0
2015-05-13 12:20:00,76.75,76.76,76.65,76.65,11900.0,76.75,76.76,76.65,76.65,11900.0
2015-05-13 12:25:00,76.65,76.66,76.56,76.62,16500.0,76.65,76.66,76.56,76.62,16500.0
2015-05-13 12:30:00,76.61,76.67,76.58,76.65,12600.0,76.61,76.67,76.58,76.65,12600.0
2015-05-13 12:35:00,76.64,76.72,76.63,76.71,4300.0,76.64,76.72,76.63,76.71,4300.0
2015-05-13 12:40:00,76.71,76.8,76.7,76.75,8000.0,76.71,76.8,76.7,76.75,8000.0
2015-05-13 12:45:00,76.76,76.76,76.7,76.73,27000.0,76.76,76.76,76.7,76.73,27000.0
2015-05-13 12:50:00,76.73,76.77,76.7,76.76,10100.0,76.73,76.77,76.7,76.76,10100.0
2015-05-13 12:55:00,76.76,76.81,76.69,76.79,14200.0,76.76,76.81,76.69,76.79,14200.0
2015-05-13 13:00:00,76.8,76.97,76.78,76.96,10100.0,76.8,76.97,76.78,76.96,10100.0
2015-05-13 13:05:00,76.96,77.03,76.95,76.99,39900.0,76.96,77.03,76.95,76.99,39900.0
2015-05-13 13:10:00,77.0,77.09,76.95,76.97,30000.0,77.0,77.09,76.95,76.97,30000.0
2015-05-13 13:15:00,76.98,77.01,76.95,76.95,7100.0,76.98,77.01,76.95,76.95,7100.0
2015-05-13 13:20:00,76.95,76.95,76.83,76.92,8100.0,76.95,76.95,76.83,76.92,8100.0
2015-05-13 13:25:00,76.92,76.93,76.86,76.89,9000.0,76.92,76.93,76.86,76.89,9000.0
2015-05-13 13:30:00,76.89,76.97,76.89,76.93,8300.0,76.89,76.97,76.89,76.93,8300.0
2015-05-13 13:35:00,76.92,77.0,76.92,76.96,8200.0,76.92,77.0,76.92,76.96,8200.0
2015-05-13 13:40:00,76.97,77.03,76.97,77.01,8800.0,76.97,77.03,76.97,77.01,8800.0
2015-05-13 13:45:00,77.02,77.12,77.02,77.11,12100.0,77.02,77.12,77.02,77.11,12100.0
2015-05-13 13:50:00,77.11,77.12,77.05,77.09,12900.0,77.11,77.12,77.05,77.09,12900.0
2015-05-13 13:55:00,77.09,77.15,77.08,77.14,11500.0,77.09,77.15,77.08,77.14,11500.0
2015-05-13 14:00:00,77.15,77.19,77.13,77.19,11600.0,77.15,77.19,77.13,77.19,11600.0
2015-05-13 14:05:00,77.19,77.26,77.11,77.14,28100.0,77.19,77.26,77.11,77.14,28100.0
2015-05-13 14:10:00,77.14,77.15,77.09,77.11,9700.0,77.14,77.15,77.09,77.11,9700.0
2015-05-13 14:15:00,77.1,77.1,76.91,76.94,21500.0,77.1,77.1,76.91,76.94,21500.0
2015-05-13 14:20:00,76.92,77.01,76.86,77.01,31700.0,76.92,77.01,76.86,77.01,31700.0
2015-05-13 14:25:00,77.0,77.11,76.98,77.04,15000.0,77.0,77.11,76.98,77.04,15000.0
2015-05-13 14:30:00,77.04,77.1,77.0,77.07,12900.0,77.04,77.1,77.0,77.07,12900.0
2015-05-13 14:35:00,77.07,77.21,77.07,77.2,23500.0,77.07,77.21,77.07,77.2,23500.0
2015-05-13 14:40:00,77.2,77.22,77.15,77.17,18200.0,77.2,77.22,77.15,77.17,18200.0
2015-05-13 14:45:00,77.16,77.22,77.13,77.15,14300.0,77.16,77.22,77.13,77.15,14300.0
2015-05-13 14:50:00,77.15,77.17,77.07,77.1,13500.0,77.15,77.17,77.07,77.1,13500.0
2015-05-13 14:55:00,77.11,77.15,77.06,77.15,11400.0,77.11,77.15,77.06,77.15,11400.0
2015-05-13 15:00:00,77.16,77.19,77.12,77.16,22300.0,77.16,77.19,77.12,77.16,22300.0
2015-05-13 15:05:00,77.17,77.21,77.15,77.2,14200.0,77.17,77.21,77.15,77.2,14200.0
2015-05-13 15:10:00,77.21,77.21,77.11,77.12,14800.0,77.21,77.21,77.11,77.12,14800.0
2015-05-13 15:15:00,77.12,77.19,77.11,77.17,16000.0,77.12,77.19,77.11,77.17,16000.0
2015-05-13 15:20:00,77.17,77.18,77.11,77.16,16000.0,77.17,77.18,77.11,77.16,16000.0
2015-05-13 15:25:00,77.15,77.19,77.1,77.12,12200.0,77.15,77.19,77.1,77.12,12200.0
2015-05-13 15:30:00,77.12,77.15,77.08,77.1,30200.0,77.12,77.15,77.08,77.1,30200.0
2015-05-13 15:35:00,77.09,77.09,77.01,77.04,30500.0,77.09,77.09,77.01,77.04,30500.0
2015-05-13 15:40:00,77.04,77.1,77.04,77.04,24300.0,77.04,77.1,77.04,77.04,24300.0
2015-05-13 15:45:00,77.03,77.1,77.02,77.05,28100.0,77.03,77.1,77.02,77.05,28100.0
2015-05-13 15:50:00,77.04,77.06,76.99,77.03,38500.0,77.04,77.06,76.99,77.03,38500.0
2015-05-13 15:55:00,77.04,77.1,77.03,77.08,67500.0,77.04,77.1,77.03,77.08,67500.0
2015-05-14 09:30:00,77.64,77.83,77.1,77.74,30200.0,77.64,77.83,77.1,77.74,30200.0
2015-05-14 09:35:00,77.71,78.05,77.58,77.93,35800.0,77.71,78.05,77.58,77.93,35800.0
2015-05-14 09:40:00,77.93,78.13,77.9,78.0,79000.0,77.93,78.13,77.9,78.0,79000.0
2015-05-14 09:45:00,78.01,78.05,77.78,77.97,55300.0,78.01,78.05,77.78,77.97,55300.0
2015-05-14 09:50:00,77.98,78.04,77.88,77.98,36700.0,77.98,78.04,77.88,77.98,36700.0
2015-05-14 09:55:00,77.99,78.0,77.87,77.9,11700.0,77.99,78.0,77.87,77.9,11700.0
2015-05-14 10:00:00,77.92,77.93,77.71,77.87,12100.0,77.92,77.93,77.71,77.87,12100.0
2015-05-14 10:05:00,77.87,78.08,77.8,78.05,15200.0,77.87,78.08,77.8,78.05,15200.0
2015-05-14 10:10:00,78.06,78.23,78.04,78.21,30100.0,78.06,78.23,78.04,78.21,30100.0
2015-05-14 10:15:00,78.21,78.29,78.19,78.27,20500.0,78.21,78.29,78.19,78.27,20500.0
2015-05-14 10:20:00,78.29,78.47,78.25,78.42,25600.0,78.29,78.47,78.25,78.42,25600.0
2015-05-14 10:25:00,78.42,78.53,78.37,78.52,23000.0,78.42,78.53,78.37,78.52,23000.0
2015-05-14 10:30:00,78.52,78.55,78.48,78.53,28500.0,78.52,78.55,78.48,78.53,28500.0
2015-05-14 10:35:00,78.53,78.59,78.52,78.57,22400.0,78.53,78.59,78.52,78.57,22400.0
2015-05-14 10:40:00,78.55,78.64,78.55,78.6,43800.0,78.55,78.64,78.55,78.6,43800.0
2015-05-14 10:45:00,78.6,78.62,78.57,78.6,26700.0,78.6,78.62,78.57,78.6,26700.0
2015-05-14 10:50:00,78.6,78.62,78.53,78.59,28400.0,78.6,78.62,78.53,78.59,28400.0
2015-05-14 10:55:00,78.59,78.63,78.57,78.61,21200.0,78.59,78.63,78.57,78.61,21200.0
2015-05-14 11:00:00,78.62,78.82,78.62,78.82,25500.0,78.62,78.82,78.62,78.82,25500.0
2015-05-14 11:05:00,78.81,78.85,78.8,78.8,26200.0,78.81,78.85,78.8,78.8,26200.0
2015-05-14 11:10:00,78.81,78.89,78.73,78.87,49000.0,78.81,78.89,78.73,78.87,49000.0
2015-05-14 11:15:00,78.86,78.91,78.79,78.88,28400.0,78.86,78.91,78.79,78.88,28400.0
2015-05-14 11:20:00,78.88,78.94,78.88,78.94,22800.0,78.88,78.94,78.88,78.94,22800.0
2015-05-14 11:25:00,78.95,78.98,78.92,78.96,27000.0,78.95,78.98,78.92,78.96,27000.0
2015-05-14 11:30:00,78.95,79.15,78.91,79.12,54100.0,78.95,79.15,78.91,79.12,54100.0
2015-05-14 11:35:00,79.13,79.13,79.01,79.01,23700.0,79.13,79.13,79.01,79.01,23700.0
2015-05-14 11:40:00,79.02,79.04,79.0,79.01,19300.0,79.02,79.04,79.0,79.01,19300.0
2015-05-14 11:45:00,79.01,79.02,78.96,78.96,27400.0,79.01,79.02,78.96,78.96,27400.0
2015-05-14 11:50:00,78.97,79.0,78.96,79.0,9400.0,78.97,79.0,78.96,79.0,9400.0
2015-05-14 11:55:00,79.0,79.06,78.99,79.02,22000.0,79.0,79.06,78.99,79.02,22000.0
2015-05-14 12:00:00,79.0,79.05,78.98,78.99,27500.0,79.0,79.05,78.98,78.99,27500.0
2015-05-14 12:05:00,78.99,79.01,78.94,78.94,13300.0,78.99,79.01,78.94,78.94,13300.0
2015-05-14 12:10:00,78.95,79.05,78.94,78.99,23300.0,78.95,79.05,78.94,78.99,23300.0
2015-05-14 12:15:00,78.99,79.05,78.98,79.01,17800.0,78.99,79.05,78.98,79.01,17800.0
2015-05-14 12:20:00,79.0,79.07,78.99,79.05,20200.0,79.0,79.07,78.99,79.05,20200.0
2015-05-14 12:25:00,79.04,79.05,79.0,79.03,6200.0,79.04,79.05,79.0,79.03,6200.0
2015-05-14 12:30:00,79.03,79.06,79.01,79.05,18700.0,79.03,79.06,79.01,79.05,18700.0
2015-05-14 12:35:00,79.05,79.07,79.02,79.05,19200.0,79.05,79.07,79.02,79.05,19200.0
2015-05-14 12:40:00,79.06,79.08,79.04,79.05,16000.0,79.06,79.08,79.04,79.05,16000.0
2015-05-14 12:45:00,79.05,79.06,79.04,79.05,13000.0,79.05,79.06,79.04,79.05,13000.0
2015-05-14 12:50:00,79.05,79.08,79.04,79.06,13300.0,79.05,79.08,79.04,79.06,13300.0
2015-05-14 12:55:00,79.06,79.14,79.06,79.1,24700.0,79.06,79.14,79.06,79.1,24700.0
2015-05-14 13:00:00,79.11,79.14,79.11,79.14,12700.0,79.11,79.14,79.11,79.14,12700.0
2015-05-14 13:05:00,79.13,79.14,79.1,79.13,15400.0,79.13,79.14,79.1,79.13,15400.0
2015-05-14 13:10:00,79.13,79.13,79.11,79.12,9100.0,79.13,79.13,79.11,79.12,9100.0
2015-05-14 13:15:00,79.13,79.13,79.1,79.11,24200.0,79.13,79.13,79.1,79.11,24200.0
2015-05-14 13:20:00,79.12,79.13,79.11,79.11,13600.0,79.12,79.13,79.11,79.11,13600.0
2015-05-14 13:25:00,79.11,79.27,79.11,79.27,41000.0,79.11,79.27,79.11,79.27,41000.0
2015-05-14 13:30:00,79.26,79.32,79.22,79.31,42000.0,79.26,79.32,79.22,79.31,42000.0
2015-05-14 13:35:00,79.31,79.36,79.29,79.34,17500.0,79.31,79.36,79.29,79.34,17500.0
2015-05-14 13:40:00,79.35,79.41,79.34,79.38,42200.0,79.35,79.41,79.34,79.38,42200.0
2015-05-14 13:45:00,79.38,79.46,79.37,79.45,26600.0,79.38,79.46,79.37,79.45,26600.0
2015-05-14 13:50:00,79.45,79.46,79.42,79.45,24100.0,79.45,79.46,79.42,79.45,24100.0
2015-05-14 13:55:00,79.46,79.51,79.45,79.49,33100.0,79.46,79.51,79.45,79.49,33100.0
2015-05-14 14:00:00,79.48,79.61,79.48,79.61,43800.0,79.48,79.61,79.48,79.61,43800.0
2015-05-14 14:05:00,79.61,79.78,79.6,79.75,80300.0,79.61,79.78,79.6,79.75,80300.0
2015-05-14 14:10:00,79.72,79.75,79.64,79.7,36300.0,79.72,79.75,79.64,79.7,36300.0
2015-05-14 14:15:00,79.69,79.73,79.65,79.7,30700.0,79.69,79.73,79.65,79.7,30700.0
2015-05-14 14:20:00,79.71,79.74,79.69,79.69,28500.0,79.71,79.74,79.69,79.69,28500.0
2015-05-14 14:25:00,79.7,79.81,79.7,79.78,30000.0,79.7,79.81,79.7,79.78,30000.0
2015-05-14 14:30:00,79.78,79.81,79.7,79.72,62900.0,79.78,79.81,79.7,79.72,62900.0
2015-05-14 14:35:00,79.72,79.73,79.67,79.69,28700.0,79.72,79.73,79.67,79.69,28700.0
2015-05-14 14:40:00,79.69,79.7,79.59,79.64,29100.0,79.69,79.7,79.59,79.64,29100.0
2015-05-14 14:45:00,79.64,79.67,79.59,79.6,29600.0,79.64,79.67,79.59,79.6,29600.0
2015-05-14 14:50:00,79.59,79.6,79.56,79.57,35200.0,79.59,79.6,79.56,79.57,35200.0
2015-05-14 14:55:00,79.57,79.59,79.48,79.55,34800.0,79.57,79.59,79.48,79.55,34800.0
2015-05-14 15:00:00,79.55,79.56,79.49,79.51,27400.0,79.55,79.56,79.49,79.51,27400.0
2015-05-14 15:05:00,79.51,79.61,79.51,79.57,42000.0,79.51,79.61,79.51,79.57,42000.0
2015-05-14 15:10:00,79.57,79.57,79.47,79.5,32500.0,79.57,79.57,79.47,79.5,32500.0
2015-05-14 15:15:00,79.49,79.51,79.44,79.44,21300.0,79.49,79.51,79.44,79.44,21300.0
2015-05-14 15:20:00,79.45,79.49,79.44,79.49,19700.0,79.45,79.49,79.44,79.49,19700.0
2015-05-14 15:25:00,79.49,79.52,79.48,79.51,61700.0,79.49,79.52,79.48,79.51,61700.0
2015-05-14 15:30:00,79.52,79.56,79.44,79.45,39100.0,79.52,79.56,79.44,79.45,39100.0
2015-05-14 15:35:00,79.44,79.48,79.43,79.47,51500.0,79.44,79.48,79.43,79.47,51500.0
2015-05-14 15:40:00,79.47,79.47,79.32,79.39,85800.0,79.47,79.47,79.32,79.39,85800.0
2015-05-14 15:45:00,79.4,79.42,79.38,79.4,37300.0,79.4,79.42,79.38,79.4,37300.0
2015-05-14 15:50:00,79.41,79.51,79.4,79.49,85600.0,79.41,79.51,79.4,79.49,85600.0
2015-05-14 15:55:00,79.5,79.5,79.39,79.42,168000.0,79.5,79.5,79.39,79.42,168000.0
2015-05-15 09:30:00,80.0,80.0,79.51,79.79,209700.0,80.0,80.0,79.51,79.79,209700.0
2015-05-15 09:35:00,79.79,79.89,79.64,79.81,39800.0,79.79,79.89,79.64,79.81,39800.0
2015-05-15 09:40:00,79.77,79.81,79.53,79.62,63800.0,79.77,79.81,79.53,79.62,63800.0
2015-05-15 09:45:00,79.64,79.73,79.52,79.64,47100.0,79.64,79.73,79.52,79.64,47100.0
2015-05-15 09:50:00,79.61,79.65,79.5,79.6,31100.0,79.61,79.65,79.5,79.6,31100.0
2015-05-15 09:55:00,79.57,79.59,79.4,79.44,24600.0,79.57,79.59,79.4,79.44,24600.0
2015-05-15 10:00:00,79.42,79.44,79.21,79.25,51400.0,79.42,79.44,79.21,79.25,51400.0
2015-05-15 10:05:00,79.25,79.31,79.19,79.25,31700.0,79.25,79.31,79.19,79.25,31700.0
2015-05-15 10:10:00,79.24,79.28,79.12,79.19,19200.0,79.24,79.28,79.12,79.19,19200.0
2015-05-15 10:15:00,79.19,79.24,79.09,79.1,11800.0,79.19,79.24,79.09,79.1,11800.0
2015-05-15 10:20:00,79.12,79.19,79.06,79.12,19500.0,79.12,79.19,79.06,79.12,19500.0
2015-05-15 10:25:00,79.13,79.22,79.09,79.22,15800.0,79.13,79.22,79.09,79.22,15800.0
2015-05-15 10:30:00,79.23,79.25,79.07,79.13,16600.0,79.23,79.25,79.07,79.13,16600.0
2015-05-15 10:35:00,79.14,79.25,79.12,79.25,16500.0,79.14,79.25,79.12,79.25,16500.0
2015-05-15 10:40:00,79.24,79.27,79.2,79.25,21600.0,79.24,79.27,79.2,79.25,21600.0
2015-05-15 10:45:00,79.26,79.31,79.2,79.27,33100.0,79.26,79.31,79.2,79.27,33100.0
2015-05-15 10:50:00,79.27,79.32,79.22,79.25,25900.0,79.27,79.32,79.22,79.25,25900.0
2015-05-15 10:55:00,79.24,79.31,79.23,79.29,15600.0,79.24,79.31,79.23,79.29,15600.0
2015-05-15 11:00:00,79.28,79.28,79.22,79.25,14900.0,79.28,79.28,79.22,79.25,14900.0
2015-05-15 11:05:00,79.25,79.28,79.23,79.26,15700.0,79.25,79.28,79.23,79.26,15700.0
2015-05-15 11:10:00,79.25,79.26,79.19,79.21,33900.0,79.25,79.26,79.19,79.21,33900.0
2015-05-15 11:15:00,79.2,79.24,79.12,79.14,39600.0,79.2,79.24,79.12,79.14,39600.0
2015-05-15 11:20:00,79.14,79.15,79.01,79.01,9400.0,79.14,79.15,79.01,79.01,9400.0
2015-05-15 11:25:00,79.01,79.01,78.89,78.89,16700.0,79.01,79.01,78.89,78.89,16700.0
2015-05-15 11:30:00,78.87,79.01,78.87,79.01,16400.0,78.87,79.01,78.87,79.01,16400.0
2015-05-15 11:35:00,79.01,79.09,78.98,78.99,12400.0,79.01,79.09,78.98,78.99,12400.0
2015-05-15 11:40:00,79.01,79.05,79.0,79.04,8200.0,79.01,79.05,79.0,79.04,8200.0
2015-05-15 11:45:00,79.05,79.05,78.97,78.98,19200.0,79.05,79.05,78.97,78.98,19200.0
2015-05-15 11:50:00,78.99,79.04,78.98,79.04,16800.0,78.99,79.04,78.98,79.04,16800.0
2015-05-15 11:55:00,79.03,79.05,78.96,79.02,13300.0,79.03,79.05,78.96,79.02,13300.0
2015-05-15 12:00:00,79.03,79.06,78.94,78.97,16200.0,79.03,79.06,78.94,78.97,16200.0
2015-05-15 12:05:00,78.97,79.02,78.97,79.0,10200.0,78.97,79.02,78.97,79.0,10200.0
2015-05-15 12:10:00,79.0,79.04,78.97,78.99,11500.0,79.0,79.04,78.97,78.99,11500.0
2015-05-15 12:15:00,78.98,79.02,78.97,78.98,12000.0,78.98,79.02,78.97,78.98,12000.0
2015-05-15 12:20:00,78.98,79.03,78.98,79.0,9300.0,78.98,79.03,78.98,79.0,9300.0
2015-05-15 12:25:00,79.0,79.03,78.95,78.95,28100.0,79.0,79.03,78.95,78.95,28100.0
2015-05-15 12:30:00,78.95,78.95,78.91,78.91,12500.0,78.95,78.95,78.91,78.91,12500.0
2015-05-15 12:35:00,78.91,78.94,78.87,78.89,22500.0,78.91,78.94,78.87,78.89,22500.0
2015-05-15 12:40:00,78.9,78.94,78.89,78.94,19500.0,78.9,78.94,78.89,78.94,19500.0
2015-05-15 12:45:00,78.93,78.98,78.91,78.92,27500.0,78.93,78.98,78.91,78.92,27500.0
2015-05-15 12:50:00,78.91,78.99,78.9,78.94,23600.0,78.91,78.99,78.9,78.94,23600.0
2015-05-15 12:55:00,78.95,78.99,78.92,78.92,25300.0,78.95,78.99,78.92,78.92,25300.0
2015-05-15 13:00:00,78.94,78.96,78.92,78.94,15400.0,78.94,78.96,78.92,78.94,15400.0
2015-05-15 13:05:00,78.93,78.94,78.88,78.9,11900.0,78.93,78.94,78.88,78.9,11900.0
2015-05-15 13:10:00,78.9,78.91,78.87,78.91,13800.0,78.9,78.91,78.87,78.91,13800.0
2015-05-15 13:15:00,78.91,78.92,78.87,78.88,16600.0,78.91,78.92,78.87,78.88,16600.0
2015-05-15 13:20:00,78.9,78.92,78.89,78.9,15400.0,78.9,78.92,78.89,78.9,15400.0
2015-05-15 13:25:00,78.9,78.91,78.84,78.84,18500.0,78.9,78.91,78.84,78.84,18500.0
2015-05-15 13:30:00,78.83,78.83,78.76,78.78,10800.0,78.83,78.83,78.76,78.78,10800.0
2015-05-15 13:35:00,78.78,78.78,78.75,78.76,12900.0,78.78,78.78,78.75,78.76,12900.0
2015-05-15 13:40:00,78.76,78.78,78.73,78.75,14400.0,78.76,78.78,78.73,78.75,14400.0
2015-05-15 13:45:00,78.75,78.77,78.74,78.75,18600.0,78.75,78.77,78.74,78.75,18600.0
2015-05-15 13:50:00,78.76,78.77,78.74,78.76,20600.0,78.76,78.77,78.74,78.76,20600.0
2015-05-15 13:55:00,78.75,78.78,78.72,78.73,10200.0,78.75,78.78,78.72,78.73,10200.0
2015-05-15 14:00:00,78.73,78.75,78.7,78.72,15600.0,78.73,78.75,78.7,78.72,15600.0
2015-05-15 14:05:00,78.72,78.73,78.68,78.69,19500.0,78.72,78.73,78.68,78.69,19500.0
2015-05-15 14:10:00,78.69,78.73,78.65,78.7,19800.0,78.69,78.73,78.65,78.7,19800.0
2015-05-15 14:15:00,78.7,78.76,78.68,78.75,12100.0,78.7,78.76,78.68,78.75,12100.0
2015-05-15 14:20:00,78.74,78.79,78.72,78.72,11200.0,78.74,78.79,78.72,78.72,11200.0
2015-05-15 14:25:00,78.73,78.77,78.73,78.73,24700.0,78.73,78.77,78.73,78.73,24700.0
2015-05-15 14:30:00,78.74,78.74,78.7,78.7,28800.0,78.74,78.74,78.7,78.7,28800.0
2015-05-15 14:35:00,78.7,78.74,78.69,78.7,42400.0,78.7,78.74,78.69,78.7,42400.0
2015-05-15 14:40:00,78.71,78.72,78.68,78.69,21000.0,78.71,78.72,78.68,78.69,21000.0
2015-05-15 14:45:00,78.7,78.72,78.67,78.7,29600.0,78.7,78.72,78.67,78.7,29600.0
2015-05-15 14:50:00,78.7,78.7,78.66,78.68,26800.0,78.7,78.7,78.66,78.68,26800.0
2015-05-15 14:55:00,78.68,78.69,78.66,78.69,23300.0,78.68,78.69,78.66,78.69,23300.0
2015-05-15 15:00:00,78.69,78.72,78.68,78.7,37800.0,78.69,78.72,78.68,78.7,37800.0
2015-05-15 15:05:00,78.71,78.71,78.67,78.71,39200.0,78.71,78.71,78.67,78.71,39200.0
2015-05-15 15:10:00,78.71,78.71,78.68,78.69,26000.0,78.71,78.71,78.68,78.69,26000.0
2015-05-15 15:15:00,78.69,78.75,78.69,78.7,19500.0,78.69,78.75,78.69,78.7,19500.0
2015-05-15 15:20:00,78.71,78.73,78.69,78.72,39100.0,78.71,78.73,78.69,78.72,39100.0
2015-05-15 15:25:00,78.73,78.73,78.67,78.69,46600.0,78.73,78.73,78.67,78.69,46600.0
2015-05-15 15:30:00,78.69,78.7,78.69,78.69,8600.0,78.69,78.7,78.69,78.69,8600.0
2015-05-15 15:35:00,78.7,78.71,78.67,78.69,32900.0,78.7,78.71,78.67,78.69,32900.0
2015-05-15 15:40:00,78.69,78.69,78.62,78.67,33700.0,78.69,78.69,78.62,78.67,33700.0
2015-05-15 15:45:00,78.67,78.72,78.66,78.72,45700.0,78.67,78.72,78.66,78.72,45700.0
2015-05-15 15:50:00,78.72,78.91,78.72,78.91,127000.0,78.72,78.91,78.72,78.91,127000.0
2015-05-15 15:55:00,78.91,78.94,78.86,78.92,159600.0,78.91,78.94,78.86,78.92,159600.0
2015-05-18 09:30:00,78.69,78.96,78.61,78.69,20000.0,78.69,78.96,78.61,78.69,20000.0
2015-05-18 09:35:00,78.71,78.75,78.6,78.61,22600.0,78.71,78.75,78.6,78.61,22600.0
2015-05-18 09:40:00,78.61,78.64,78.45,78.45,21500.0,78.61,78.64,78.45,78.45,21500.0
2015-05-18 09:45:00,78.43,78.6,78.4,78.55,15200.0,78.43,78.6,78.4,78.55,15200.0
2015-05-18 09:50:00,78.58,78.65,78.51,78.54,15000.0,78.58,78.65,78.51,78.54,15000.0
2015-05-18 09:55:00,78.55,78.78,78.55,78.78,13900.0,78.55,78.78,78.55,78.78,13900.0
2015-05-18 10:00:00,78.78,78.84,78.61,78.62,73500.0,78.78,78.84,78.61,78.62,73500.0
2015-05-18 10:05:00,78.66,78.78,78.62,78.65,10900.0,78.66,78.78,78.62,78.65,10900.0
2015-05-18 10:10:00,78.66,78.74,78.62,78.72,7900.0,78.66,78.74,78.62,78.72,7900.0
2015-05-18 10:15:00,78.71,78.82,78.7,78.76,10700.0,78.71,78.82,78.7,78.76,10700.0
2015-05-18 10:20:00,78.73,78.78,78.68,78.76,7500.0,78.73,78.78,78.68,78.76,7500.0
2015-05-18 10:25:00,78.76,78.82,78.76,78.77,24300.0,78.76,78.82,78.76,78.77,24300.0
2015-05-18 10:30:00,78.78,78.85,78.78,78.78,17000.0,78.78,78.85,78.78,78.78,17000.0
2015-05-18 10:35:00,78.8,78.85,78.78,78.81,10100.0,78.8,78.85,78.78,78.81,10100.0
2015-05-18 10:40:00,78.81,78.87,78.79,78.8,20800.0,78.81,78.87,78.79,78.8,20800.0
2015-05-18 10:45:00,78.81,78.84,78.76,78.81,10700.0,78.81,78.84,78.76,78.81,10700.0
2015-05-18 10:50:00,78.82,78.84,78.79,78.82,4400.0,78.82,78.84,78.79,78.82,4400.0
2015-05-18 10:55:00,78.79,78.79,78.7,78.74,10400.0,78.79,78.79,78.7,78.74,10400.0
2015-05-18 11:00:00,78.73,78.77,78.7,78.73,6400.0,78.73,78.77,78.7,78.73,6400.0
2015-05-18 11:05:00,78.74,78.74,78.52,78.61,100200.0,78.74,78.74,78.52,78.61,100200.0
2015-05-18 11:10:00,78.61,78.86,78.61,78.86,11200.0,78.61,78.86,78.61,78.86,11200.0
2015-05-18 11:15:00,78.86,78.91,78.76,78.83,12700.0,78.86,78.91,78.76,78.83,12700.0
2015-05-18 11:20:00,78.83,78.89,78.81,78.89,7300.0,78.83,78.89,78.81,78.89,7300.0
2015-05-18 11:25:00,78.89,79.03,78.85,78.97,20400.0,78.89,79.03,78.85,78.97,20400.0
2015-05-18 11:30:00,78.98,79.14,78.97,79.13,18400.0,78.98,79.14,78.97,79.13,18400.0
2015-05-18 11:35:00,79.14,79.18,79.12,79.13,8100.0,79.14,79.18,79.12,79.13,8100.0
2015-05-18 11:40:00,79.16,79.21,79.14,79.2,7000.0,79.16,79.21,79.14,79.2,7000.0
2015-05-18 11:45:00,79.22,79.23,79.13,79.15,18400.0,79.22,79.23,79.13,79.15,18400.0
2015-05-18 11:50:00,79.14,79.15,79.01,79.04,21400.0,79.14,79.15,79.01,79.04,21400.0
2015-05-18 11:55:00,79.04,79.06,79.0,79.05,16900.0,79.04,79.06,79.0,79.05,16900.0
2015-05-18 12:00:00,79.05,79.1,79.03,79.09,9900.0,79.05,79.1,79.03,79.09,9900.0
2015-05-18 12:05:00,79.1,79.1,79.02,79.02,8400.0,79.1,79.1,79.02,79.02,8400.0
2015-05-18 12:10:00,79.01,79.06,78.94,78.96,9500.0,79.01,79.06,78.94,78.96,9500.0
2015-05-18 12:15:00,78.94,78.96,78.89,78.91,8100.0,78.94,78.96,78.89,78.91,8100.0
2015-05-18 12:20:00,78.91,78.91,78.85,78.86,7400.0,78.91,78.91,78.85,78.86,7400.0
2015-05-18 12:25:00,78.86,78.86,78.8,78.8,7300.0,78.86,78.86,78.8,78.8,7300.0
2015-05-18 12:30:00,78.81,78.81,78.72,78.74,17500.0,78.81,78.81,78.72,78.74,17500.0
2015-05-18 12:35:00,78.72,78.8,78.71,78.78,9200.0,78.72,78.8,78.71,78.78,9200.0
2015-05-18 12:40:00,78.77,78.85,78.73,78.82,7300.0,78.77,78.85,78.73,78.82,7300.0
2015-05-18 12:45:00,78.83,78.87,78.81,78.84,7500.0,78.83,78.87,78.81,78.84,7500.0
2015-05-18 12:50:00,78.84,78.87,78.81,78.85,6200.0,78.84,78.87,78.81,78.85,6200.0
2015-05-18 12:55:00,78.89,78.89,78.84,78.86,5300.0,78.89,78.89,78.84,78.86,5300.0
2015-05-18 13:00:00,78.87,78.89,78.86,78.88,5700.0,78.87,78.89,78.86,78.88,5700.0
2015-05-18 13:05:00,78.88,78.88,78.85,78.88,6200.0,78.88,78.88,78.85,78.88,6200.0
2015-05-18 13:10:00,78.88,78.89,78.86,78.87,5600.0,78.88,78.89,78.86,78.87,5600.0
2015-05-18 13:15:00,78.88,78.97,78.87,78.97,7900.0,78.88,78.97,78.87,78.97,7900.0
2015-05-18 13:20:00,78.98,79.04,78.95,79.04,5000.0,78.98,79.04,78.95,79.04,5000.0
2015-05-18 13:25:00,79.02,79.03,78.95,79.01,7100.0,79.02,79.03,78.95,79.01,7100.0
2015-05-18 13:30:00,79.01,79.07,79.0,79.04,8600.0,79.01,79.07,79.0,79.04,8600.0
2015-05-18 13:35:00,79.05,79.08,79.03,79.03,5600.0,79.05,79.08,79.03,79.03,5600.0
2015-05-18 13:40:00,79.03,79.06,79.01,79.04,5900.0,79.03,79.06,79.01,79.04,5900.0
2015-05-18 13:45:00,79.04,79.13,79.04,79.13,7500.0,79.04,79.13,79.04,79.13,7500.0
2015-05-18 13:50:00,79.14,79.19,79.13,79.17,6700.0,79.14,79.19,79.13,79.17,6700.0
2015-05-18 13:55:00,79.17,79.2,79.15,79.2,7300.0,79.17,79.2,79.15,79.2,7300.0
2015-05-18 14:00:00,79.18,79.24,79.17,79.23,6900.0,79.18,79.24,79.17,79.23,6900.0
2015-05-18 14:05:00,79.24,79.34,79.24,79.3,12800.0,79.24,79.34,79.24,79.3,12800.0
2015-05-18 14:10:00,79.29,79.32,79.27,79.3,11500.0,79.29,79.32,79.27,79.3,11500.0
2015-05-18 14:15:00,79.31,79.34,79.28,79.29,13400.0,79.31,79.34,79.28,79.29,13400.0
2015-05-18 14:20:00,79.29,79.36,79.26,79.32,9900.0,79.29,79.36,79.26,79.32,9900.0
2015-05-18 14:25:00,79.31,79.32,79.22,79.22,10200.0,79.31,79.32,79.22,79.22,10200.0
2015-05-18 14:30:00,79.22,79.28,79.2,79.26,31400.0,79.22,79.28,79.2,79.26,31400.0
2015-05-18 14:35:00,79.24,79.37,79.24,79.34,7100.0,79.24,79.37,79.24,79.34,7100.0
2015-05-18 14:40:00,79.33,79.38,79.31,79.37,8200.0,79.33,79.38,79.31,79.37,8200.0
2015-05-18 14:45:00,79.38,79.39,79.32,79.38,10400.0,79.38,79.39,79.32,79.38,10400.0
2015-05-18 14:50:00,79.37,79.43,79.35,79.43,7700.0,79.37,79.43,79.35,79.43,7700.0
2015-05-18 14:55:00,79.43,79.48,79.4,79.48,14700.0,79.43,79.48,79.4,79.48,14700.0
2015-05-18 15:00:00,79.45,79.46,79.38,79.43,10800.0,79.45,79.46,79.38,79.43,10800.0
2015-05-18 15:05:00,79.43,79.43,79.37,79.4,10200.0,79.43,79.43,79.37,79.4,10200.0
2015-05-18 15:10:00,79.39,79.39,79.35,79.39,11000.0,79.39,79.39,79.35,79.39,11000.0
2015-05-18 15:15:00,79.39,79.44,79.37,79.44,10200.0,79.39,79.44,79.37,79.44,10200.0
2015-05-18 15:20:00,79.43,79.46,79.4,79.43,11500.0,79.43,79.46,79.4,79.43,11500.0
2015-05-18 15:25:00,79.43,79.43,79.29,79.29,13300.0,79.43,79.43,79.29,79.29,13300.0
2015-05-18 15:30:00,79.3,79.4,79.3,79.39,14200.0,79.3,79.4,79.3,79.39,14200.0
2015-05-18 15:35:00,79.4,79.43,79.38,79.42,17600.0,79.4,79.43,79.38,79.42,17600.0
2015-05-18 15:40:00,79.42,79.5,79.42,79.45,25400.0,79.42,79.5,79.42,79.45,25400.0
2015-05-18 15:45:00,79.44,79.46,79.43,79.44,28300.0,79.44,79.46,79.43,79.44,28300.0
2015-05-18 15:50:00,79.45,79.5,79.45,79.5,40000.0,79.45,79.5,79.45,79.5,40000.0
2015-05-18 15:55:00,79.5,79.53,79.4,79.4,90700.0,79.5,79.53,79.4,79.4,90700.0
2015-05-19 09:30:00,79.75,79.78,79.53,79.71,38200.0,79.75,79.78,79.53,79.71,38200.0
2015-05-19 09:35:00,79.65,79.79,79.65,79.67,24300.0,79.65,79.79,79.65,79.67,24300.0
2015-05-19 09:40:00,79.66,79.77,79.55,79.68,10900.0,79.66,79.77,79.55,79.68,10900.0
2015-05-19 09:45:00,79.68,79.75,79.61,79.7,10600.0,79.68,79.75,79.61,79.7,10600.0
2015-05-19 09:50:00,79.69,79.7,79.57,79.62,13400.0,79.69,79.7,79.57,79.62,13400.0
2015-05-19 09:55:00,79.62,79.66,79.58,79.59,17800.0,79.62,79.66,79.58,79.59,17800.0
2015-05-19 10:00:00,79.6,79.76,79.6,79.72,17900.0,79.6,79.76,79.6,79.72,17900.0
2015-05-19 10:05:00,79.71,79.71,79.61,79.62,17100.0,79.71,79.71,79.61,79.62,17100.0
2015-05-19 10:10:00,79.63,79.64,79.52,79.58,18300.0,79.63,79.64,79.52,79.58,18300.0
2015-05-19 10:15:00,79.56,79.57,79.43,79.52,19800.0,79.56,79.57,79.43,79.52,19800.0
2015-05-19 10:20:00,79.55,79.55,79.37,79.43,10200.0,79.55,79.55,79.37,79.43,10200.0
2015-05-19 10:25:00,79.47,79.53,79.42,79.5,11700.0,79.47,79.53,79.42,79.5,11700.0
2015-05-19 10:30:00,79.5,79.59,79.46,79.57,8700.0,79.5,79.59,79.46,79.57,8700.0
2015-05-19 10:35:00,79.59,79.67,79.55,79.64,8300.0,79.59,79.67,79.55,79.64,8300.0
2015-05-19 10:40:00,79.63,79.65,79.58,79.62,8400.0,79.63,79.65,79.58,79.62,8400.0
2015-05-19 10:45:00,79.62,79.65,79.54,79.55,8100.0,79.62,79.65,79.54,79.55,8100.0
2015-05-19 10:50:00,79.53,79.61,79.53,79.59,24100.0,79.53,79.61,79.53,79.59,24100.0
2015-05-19 10:55:00,79.6,79.62,79.56,79.56,18100.0,79.6,79.62,79.56,79.56,18100.0
2015-05-19 11:00:00,79.57,79.58,79.52,79.57,7500.0,79.57,79.58,79.52,79.57,7500.0
2015-05-19 11:05:00,79.56,79.59,79.52,79.58,12800.0,79.56,79.59,79.52,79.58,12800.0
2015-05-19 11:10:00,79.57,79.61,79.52,79.58,14100.0,79.57,79.61,79.52,79.58,14100.0
2015-05-19 11:15:00,79.59,79.66,79.59,79.65,18300.0,79.59,79.66,79.59,79.65,18300.0
2015-05-19 11:20:00,79.66,79.68,79.58,79.6,19200.0,79.66,79.68,79.58,79.6,19200.0
2015-05-19 11:25:00,79.61,79.72,79.61,79.7,55100.0,79.61,79.72,79.61,79.7,55100.0
2015-05-19 11:30:00,79.69,79.7,79.61,79.66,37500.0,79.69,79.7,79.61,79.66,37500.0
2015-05-19 11:35:00,79.64,79.69,79.62,79.66,9400.0,79.64,79.69,79.62,79.66,9400.0
2015-05-19 11:40:00,79.66,79.69,79.6,79.67,8400.0,79.66,79.69,79.6,79.67,8400.0
2015-05-19 11:45:00,79.67,79.71,79.65,79.7,7900.0,79.67,79.71,79.65,79.7,7900.0
2015-05-19 11:50:00,79.7,79.72,79.68,79.7,12000.0,79.7,79.72,79.68,79.7,12000.0
2015-05-19 11:55:00,79.7,79.79,79.68,79.76,26100.0,79.7,79.79,79.68,79.76,26100.0
2015-05-19 12:00:00,79.75,79.82,79.74,79.82,5400.0,79.75,79.82,79.74,79.82,5400.0
2015-05-19 12:05:00,79.82,79.85,79.8,79.83,15600.0,79.82,79.85,79.8,79.83,15600.0
2015-05-19 12:10:00,79.82,79.92,79.82,79.92,17000.0,79.82,79.92,79.82,79.92,17000.0
2015-05-19 12:15:00,79.93,79.93,79.87,79.9,9900.0,79.93,79.93,79.87,79.9,9900.0
2015-05-19 12:20:00,79.89,79.89,79.8,79.8,13100.0,79.89,79.89,79.8,79.8,13100.0
2015-05-19 12:25:00,79.8,79.83,79.77,79.77,5700.0,79.8,79.83,79.77,79.77,5700.0
2015-05-19 12:30:00,79.77,79.79,79.73,79.79,6800.0,79.77,79.79,79.73,79.79,6800.0
2015-05-19 12:35:00,79.78,79.82,79.75,79.75,11100.0,79.78,79.82,79.75,79.75,11100.0
2015-05-19 12:40:00,79.75,79.75,79.64,79.7,19800.0,79.75,79.75,79.64,79.7,19800.0
2015-05-19 12:45:00,79.69,79.75,79.68,79.75,7100.0,79.69,79.75,79.68,79.75,7100.0
2015-05-19 12:50:00,79.74,79.74,79.66,79.66,2600.0,79.74,79.74,79.66,79.66,2600.0
2015-05-19 12:55:00,79.64,79.67,79.55,79.6,13200.0,79.64,79.67,79.55,79.6,13200.0
2015-05-19 13:00:00,79.6,79.61,79.52,79.52,19600.0,79.6,79.61,79.52,79.52,19600.0
2015-05-19 13:05:00,79.54,79.56,79.47,79.47,26500.0,79.54,79.56,79.47,79.47,26500.0
2015-05-19 13:10:00,79.46,79.51,79.41,79.43,107100.0,79.46,79.51,79.41,79.43,107100.0
2015-05-19 13:15:00,79.42,79.58,79.37,79.58,74900.0,79.42,79.58,79.37,79.58,74900.0
2015-05-19 13:20:00,79.58,79.61,79.54,79.58,31100.0,79.58,79.61,79.54,79.58,31100.0
2015-05-19 13:25:00,79.58,79.68,79.57,79.67,23900.0,79.58,79.68,79.57,79.67,23900.0
2015-05-19 13:30:00,79.68,79.72,79.64,79.68,9800.0,79.68,79.72,79.64,79.68,9800.0
2015-05-19 13:35:00,79.68,79.77,79.66,79.73,7600.0,79.68,79.77,79.66,79.73,7600.0
2015-05-19 13:40:00,79.74,79.81,79.69,79.81,5600.0,79.74,79.81,79.69,79.81,5600.0
2015-05-19 13:45:00,79.81,79.9,79.8,79.85,19500.0,79.81,79.9,79.8,79.85,19500.0
2015-05-19 13:50:00,79.86,79.88,79.82,79.86,4200.0,79.86,79.88,79.82,79.86,4200.0
2015-05-19 13:55:00,79.86,79.91,79.84,79.9,9700.0,79.86,79.91,79.84,79.9,9700.0
2015-05-19 14:00:00,79.89,79.91,79.88,79.9,11400.0,79.89,79.91,79.88,79.9,11400.0
2015-05-19 14:05:00,79.91,79.91,79.86,79.91,14900.0,79.91,79.91,79.86,79.91,14900.0
2015-05-19 14:10:00,79.91,79.91,79.88,79.9,8300.0,79.91,79.91,79.88,79.9,8300.0
2015-05-19 14:15:00,79.89,79.91,79.87,79.91,7000.0,79.89,79.91,79.87,79.91,7000.0
2015-05-19 14:20:00,79.91,79.91,79.86,79.91,9100.0,79.91,79.91,79.86,79.91,9100.0
2015-05-19 14:25:00,79.91,79.92,79.8,79.8,13500.0,79.91,79.92,79.8,79.8,13500.0
2015-05-19 14:30:00,79.81,79.83,79.75,79.75,20900.0,79.81,79.83,79.75,79.75,20900.0
2015-05-19 14:35:00,79.73,79.73,79.64,79.65,14300.0,79.73,79.73,79.64,79.65,14300.0
2015-05-19 14:40:00,79.64,79.71,79.63,79.7,16600.0,79.64,79.71,79.63,79.7,16600.0
2015-05-19 14:45:00,79.7,79.72,79.64,79.69,31100.0,79.7,79.72,79.64,79.69,31100.0
2015-05-19 14:50:00,79.68,79.68,79.59,79.61,13500.0,79.68,79.68,79.59,79.61,13500.0
2015-05-19 14:55:00,79.62,79.71,79.61,79.67,7300.0,79.62,79.71,79.61,79.67,7300.0
2015-05-19 15:00:00,79.67,79.7,79.63,79.67,18300.0,79.67,79.7,79.63,79.67,18300.0
2015-05-19 15:05:00,79.65,79.65,79.54,79.58,57500.0,79.65,79.65,79.54,79.58,57500.0
2015-05-19 15:10:00,79.59,79.61,79.47,79.49,14200.0,79.59,79.61,79.47,79.49,14200.0
2015-05-19 15:15:00,79.48,79.56,79.46,79.55,83300.0,79.48,79.56,79.46,79.55,83300.0
2015-05-19 15:20:00,79.55,79.61,79.54,79.6,15100.0,79.55,79.61,79.54,79.6,15100.0
2015-05-19 15:25:00,79.6,79.61,79.52,79.6,16100.0,79.6,79.61,79.52,79.6,16100.0
2015-05-19 15:30:00,79.6,79.61,79.55,79.59,27800.0,79.6,79.61,79.55,79.59,27800.0
2015-05-19 15:35:00,79.58,79.62,79.53,79.61,51000.0,79.58,79.62,79.53,79.61,51000.0
2015-05-19 15:40:00,79.6,79.61,79.49,79.5,26100.0,79.6,79.61,79.49,79.5,26100.0
2015-05-19 15:45:00,79.49,79.56,79.49,79.56,32000.0,79.49,79.56,79.49,79.56,32000.0
2015-05-19 15:50:00,79.56,79.61,79.54,79.58,38100.0,79.56,79.61,79.54,79.58,38100.0
2015-05-19 15:55:00,79.58,79.67,79.57,79.62,168900.0,79.58,79.67,79.57,79.62,168900.0
2015-05-20 09:30:00,79.57,79.89,79.35,79.4,27900.0,79.57,79.89,79.35,79.4,27900.0
2015-05-20 09:35:00,79.36,79.69,79.35,79.49,27800.0,79.36,79.69,79.35,79.49,27800.0
2015-05-20 09:40:00,79.45,79.68,79.22,79.68,33400.0,79.45,79.68,79.22,79.68,33400.0
2015-05-20 09:45:00,79.67,79.7,79.49,79.5,27300.0,79.67,79.7,79.49,79.5,27300.0
2015-05-20 09:50:00,79.5,79.71,79.5,79.53,45200.0,79.5,79.71,79.5,79.53,45200.0
2015-05-20 09:55:00,79.54,79.69,79.45,79.65,42400.0,79.54,79.69,79.45,79.65,42400.0
2015-05-20 10:00:00,79.64,79.7,79.42,79.44,40300.0,79.64,79.7,79.42,79.44,40300.0
2015-05-20 10:05:00,79.44,79.45,79.33,79.37,22000.0,79.44,79.45,79.33,79.37,22000.0
2015-05-20 10:10:00,79.39,79.39,79.16,79.17,39900.0,79.39,79.39,79.16,79.17,39900.0
2015-05-20 10:15:00,79.17,79.25,79.1,79.1,17400.0,79.17,79.25,79.1,79.1,17400.0
2015-05-20 10:20:00,79.1,79.18,79.03,79.12,18100.0,79.1,79.18,79.03,79.12,18100.0
2015-05-20 10:25:00,79.1,79.21,79.0,79.01,15500.0,79.1,79.21,79.0,79.01,15500.0
2015-05-20 10:30:00,79.01,79.07,78.91,79.02,43900.0,79.01,79.07,78.91,79.02,43900.0
2015-05-20 10:35:00,79.01,79.06,78.95,79.02,39100.0,79.01,79.06,78.95,79.02,39100.0
2015-05-20 10:40:00,79.03,79.23,79.02,79.21,17300.0,79.03,79.23,79.02,79.21,17300.0
2015-05-20 10:45:00,79.22,79.26,79.15,79.15,15200.0,79.22,79.26,79.15,79.15,15200.0
2015-05-20 10:50:00,79.15,79.26,79.06,79.06,9200.0,79.15,79.26,79.06,79.06,9200.0
2015-05-20 10:55:00,79.06,79.14,79.01,79.04,11600.0,79.06,79.14,79.01,79.04,11600.0
2015-05-20 11:00:00,79.05,79.09,79.0,79.02,15800.0,79.05,79.09,79.0,79.02,15800.0
2015-05-20 11:05:00,79.02,79.14,79.01,79.03,12400.0,79.02,79.14,79.01,79.03,12400.0
2015-05-20 11:10:00,79.04,79.11,79.04,79.11,3700.0,79.04,79.11,79.04,79.11,3700.0
2015-05-20 11:15:00,79.1,79.13,79.07,79.09,21500.0,79.1,79.13,79.07,79.09,21500.0
2015-05-20 11:20:00,79.11,79.21,79.11,79.21,59600.0,79.11,79.21,79.11,79.21,59600.0
2015-05-20 11:25:00,79.21,79.24,79.13,79.22,13500.0,79.21,79.24,79.13,79.22,13500.0
2015-05-20 11:30:00,79.24,79.31,79.24,79.31,6900.0,79.24,79.31,79.24,79.31,6900.0
2015-05-20 11:35:00,79.31,79.36,79.28,79.35,6600.0,79.31,79.36,79.28,79.35,6600.0
2015-05-20 11:40:00,79.35,79.41,79.35,79.4,18800.0,79.35,79.41,79.35,79.4,18800.0
2015-05-20 11:45:00,79.41,79.42,79.37,79.37,9200.0,79.41,79.42,79.37,79.37,9200.0
2015-05-20 11:50:00,79.36,79.37,79.31,79.37,10500.0,79.36,79.37,79.31,79.37,10500.0
2015-05-20 11:55:00,79.35,79.41,79.35,79.41,4100.0,79.35,79.41,79.35,79.41,4100.0
2015-05-20 12:00:00,79.41,79.44,79.39,79.44,4900.0,79.41,79.44,79.39,79.44,4900.0
2015-05-20 12:05:00,79.44,79.47,79.41,79.42,6800.0,79.44,79.47,79.41,79.42,6800.0
2015-05-20 12:10:00,79.42,79.42,79.36,79.36,21200.0,79.42,79.42,79.36,79.36,21200.0
2015-05-20 12:15:00,79.36,79.42,79.34,79.4,49600.0,79.36,79.42,79.34,79.4,49600.0
2015-05-20 12:20:00,79.4,79.5,79.4,79.49,5200.0,79.4,79.5,79.4,79.49,5200.0
2015-05-20 12:25:00,79.51,79.56,79.49,79.49,7000.0,79.51,79.56,79.49,79.49,7000.0
2015-05-20 12:30:00,79.49,79.51,79.42,79.42,5000.0,79.49,79.51,79.42,79.42,5000.0
2015-05-20 12:35:00,79.41,79.44,79.39,79.41,5700.0,79.41,79.44,79.39,79.41,5700.0
2015-05-20 12:40:00,79.4,79.42,79.35,79.37,19200.0,79.4,79.42,79.35,79.37,19200.0
2015-05-20 12:45:00,79.37,79.41,79.35,79.39,8600.0,79.37,79.41,79.35,79.39,8600.0
2015-05-20 12:50:00,79.38,79.38,79.36,79.36,3200.0,79.38,79.38,79.36,79.36,3200.0
2015-05-20 12:55:00,79.35,79.35,79.29,79.33,9600.0,79.35,79.35,79.29,79.33,9600.0
2015-05-20 13:00:00,79.32,79.35,79.29,79.35,11400.0,79.32,79.35,79.29,79.35,11400.0
2015-05-20 13:05:00,79.35,79.35,79.32,79.33,10200.0,79.35,79.35,79.32,79.33,10200.0
2015-05-20 13:10:00,79.33,79.35,79.29,79.35,12200.0,79.33,79.35,79.29,79.35,12200.0
2015-05-20 13:15:00,79.35,79.35,79.3,79.33,10700.0,79.35,79.35,79.3,79.33,10700.0
2015-05-20 13:20:00,79.33,79.38,79.32,79.37,21800.0,79.33,79.38,79.32,79.37,21800.0
2015-05-20 13:25:00,79.38,79.4,79.34,79.35,7400.0,79.38,79.4,79.34,79.35,7400.0
2015-05-20 13:30:00,79.34,79.39,79.34,79.36,11400.0,79.34,79.39,79.34,79.36,11400.0
2015-05-20 13:35:00,79.35,79.37,79.34,79.35,8700.0,79.35,79.37,79.34,79.35,8700.0
2015-05-20 13:40:00,79.36,79.36,79.33,79.34,8700.0,79.36,79.36,79.33,79.34,8700.0
2015-05-20 13:45:00,79.33,79.34,79.32,79.33,6100.0,79.33,79.34,79.32,79.33,6100.0
2015-05-20 13:50:00,79.33,79.33,79.3,79.31,15100.0,79.33,79.33,79.3,79.31,15100.0
2015-05-20 13:55:00,79.31,79.38,79.3,79.36,30200.0,79.31,79.38,79.3,79.36,30200.0
2015-05-20 14:00:00,79.36,79.52,79.36,79.37,31700.0,79.36,79.52,79.36,79.37,31700.0
2015-05-20 14:05:00,79.38,79.44,79.34,79.36,20500.0,79.38,79.44,79.34,79.36,20500.0
2015-05-20 14:10:00,79.36,79.42,79.32,79.38,13200.0,79.36,79.42,79.32,79.38,13200.0
2015-05-20 14:15:00,79.38,79.47,79.36,79.46,52000.0,79.38,79.47,79.36,79.46,52000.0
2015-05-20 14:20:00,79.48,79.55,79.44,79.51,8300.0,79.48,79.55,79.44,79.51,8300.0
2015-05-20 14:25:00,79.51,79.85,79.51,79.82,37600.0,79.51,79.85,79.51,79.82,37600.0
2015-05-20 14:30:00,79.83,79.9,79.81,79.85,31500.0,79.83,79.9,79.81,79.85,31500.0
2015-05-20 14:35:00,79.84,79.85,79.77,79.8,15100.0,79.84,79.85,79.77,79.8,15100.0
2015-05-20 14:40:00,79.8,79.81,79.76,79.79,19200.0,79.8,79.81,79.76,79.79,19200.0
2015-05-20 14:45:00,79.82,79.87,79.68,79.69,26500.0,79.82,79.87,79.68,79.69,26500.0
2015-05-20 14:50:00,79.69,79.7,79.62,79.63,28900.0,79.69,79.7,79.62,79.63,28900.0
2015-05-20 14:55:00,79.63,79.72,79.62,79.65,34500.0,79.63,79.72,79.62,79.65,34500.0
2015-05-20 15:00:00,79.65,79.66,79.61,79.62,21100.0,79.65,79.66,79.61,79.62,21100.0
2015-05-20 15:05:00,79.62,79.67,79.61,79.66,28500.0,79.62,79.67,79.61,79.66,28500.0
2015-05-20 15:10:00,79.67,79.71,79.62,79.62,62900.0,79.67,79.71,79.62,79.62,62900.0
2015-05-20 15:15:00,79.64,79.64,79.47,79.51,77400.0,79.64,79.64,79.47,79.51,77400.0
2015-05-20 15:20:00,79.51,79.55,79.42,79.53,49200.0,79.51,79.55,79.42,79.53,49200.0
2015-05-20 15:25:00,79.54,79.63,79.51,79.63,28200.0,79.54,79.63,79.51,79.63,28200.0
2015-05-20 15:30:00,79.63,79.63,79.51,79.61,36000.0,79.63,79.63,79.51,79.61,36000.0
2015-05-20 15:35:00,79.6,79.61,79.52,79.55,32400.0,79.6,79.61,79.52,79.55,32400.0
2015-05-20 15:40:00,79.55,79.62,79.55,79.61,49800.0,79.55,79.62,79.55,79.61,49800.0
2015-05-20 15:45:00,79.61,79.67,79.59,79.67,48700.0,79.61,79.67,79.59,79.67,48700.0
2015-05-20 15:50:00,79.66,79.69,79.59,79.68,102800.0,79.66,79.69,79.59,79.68,102800.0
2015-05-20 15:55:00,79.68,79.73,79.6,79.61,129400.0,79.68,79.73,79.6,79.61,129400.0
2015-05-21 09:30:00,79.54,79.56,79.19,79.53,29600.0,79.54,79.56,79.19,79.53,29600.0
2015-05-21 09:35:00,79.43,79.66,79.42,79.66,14500.0,79.43,79.66,79.42,79.66,14500.0
2015-05-21 09:40:00,79.58,79.65,79.54,79.54,14500.0,79.58,79.65,79.54,79.54,14500.0
2015-05-21 09:45:00,79.54,79.61,79.47,79.54,53500.0,79.54,79.61,79.47,79.54,53500.0
2015-05-21 09:50:00,79.55,79.55,79.35,79.5,25600.0,79.55,79.55,79.35,79.5,25600.0
2015-05-21 09:55:00,79.52,79.61,79.52,79.57,26700.0,79.52,79.61,79.52,79.57,26700.0
2015-05-21 10:00:00,79.57,79.64,79.52,79.58,43000.0,79.57,79.64,79.52,79.58,43000.0
2015-05-21 10:05:00,79.57,79.78,79.56,79.72,21900.0,79.57,79.78,79.56,79.72,21900.0
2015-05-21 10:10:00,79.73,79.85,79.72,79.82,12500.0,79.73,79.85,79.72,79.82,12500.0
2015-05-21 10:15:00,79.81,79.91,79.81,79.9,11700.0,79.81,79.91,79.81,79.9,11700.0
2015-05-21 10:20:00,79.9,80.0,79.89,79.97,15200.0,79.9,80.0,79.89,79.97,15200.0
2015-05-21 10:25:00,79.97,80.22,79.97,80.22,49900.0,79.97,80.22,79.97,80.22,49900.0
2015-05-21 10:30:00,80.22,80.25,80.06,80.06,24900.0,80.22,80.25,80.06,80.06,24900.0
2015-05-21 10:35:00,80.07,80.14,80.04,80.14,28000.0,80.07,80.14,80.04,80.14,28000.0
2015-05-21 10:40:00,80.15,80.23,80.14,80.15,18600.0,80.15,80.23,80.14,80.15,18600.0
2015-05-21 10:45:00,80.14,80.19,80.13,80.18,15600.0,80.14,80.19,80.13,80.18,15600.0
2015-05-21 10:50:00,80.2,80.28,80.18,80.26,39700.0,80.2,80.28,80.18,80.26,39700.0
2015-05-21 10:55:00,80.26,80.31,80.22,80.28,18500.0,80.26,80.31,80.22,80.28,18500.0
2015-05-21 11:00:00,80.27,80.3,80.18,80.22,13000.0,80.27,80.3,80.18,80.22,13000.0
2015-05-21 11:05:00,80.23,80.31,80.23,80.28,15900.0,80.23,80.31,80.23,80.28,15900.0
2015-05-21 11:10:00,80.27,80.3,80.24,80.29,17700.0,80.27,80.3,80.24,80.29,17700.0
2015-05-21 11:15:00,80.29,80.41,80.29,80.39,26600.0,80.29,80.41,80.29,80.39,26600.0
2015-05-21 11:20:00,80.4,80.49,80.39,80.47,30900.0,80.4,80.49,80.39,80.47,30900.0
2015-05-21 11:25:00,80.48,80.64,80.47,80.64,48800.0,80.48,80.64,80.47,80.64,48800.0
2015-05-21 11:30:00,80.64,80.74,80.6,80.63,44400.0,80.64,80.74,80.6,80.63,44400.0
2015-05-21 11:35:00,80.61,80.61,80.47,80.54,18900.0,80.61,80.61,80.47,80.54,18900.0
2015-05-21 11:40:00,80.53,80.53,80.3,80.31,81400.0,80.53,80.53,80.3,80.31,81400.0
2015-05-21 11:45:00,80.31,80.37,80.26,80.31,34400.0,80.31,80.37,80.26,80.31,34400.0
2015-05-21 11:50:00,80.31,80.42,80.3,80.31,41100.0,80.31,80.42,80.3,80.31,41100.0
2015-05-21 11:55:00,80.31,80.34,80.27,80.27,29400.0,80.31,80.34,80.27,80.27,29400.0
2015-05-21 12:00:00,80.28,80.28,80.25,80.26,35800.0,80.28,80.28,80.25,80.26,35800.0
2015-05-21 12:05:00,80.25,80.27,80.19,80.19,19700.0,80.25,80.27,80.19,80.19,19700.0
2015-05-21 12:10:00,80.19,80.31,80.19,80.3,43300.0,80.19,80.31,80.19,80.3,43300.0
2015-05-21 12:15:00,80.3,80.35,80.25,80.27,13200.0,80.3,80.35,80.25,80.27,13200.0
2015-05-21 12:20:00,80.25,80.31,80.21,80.3,42000.0,80.25,80.31,80.21,80.3,42000.0
2015-05-21 12:25:00,80.3,80.36,80.3,80.36,10300.0,80.3,80.36,80.3,80.36,10300.0
2015-05-21 12:30:00,80.34,80.39,80.33,80.35,43500.0,80.34,80.39,80.33,80.35,43500.0
2015-05-21 12:35:00,80.33,80.37,80.28,80.31,59800.0,80.33,80.37,80.28,80.31,59800.0
2015-05-21 12:40:00,80.31,80.32,80.24,80.26,29300.0,80.31,80.32,80.24,80.26,29300.0
2015-05-21 12:45:00,80.26,80.31,80.24,80.27,18200.0,80.26,80.31,80.24,80.27,18200.0
2015-05-21 12:50:00,80.27,80.28,80.25,80.26,81200.0,80.27,80.28,80.25,80.26,81200.0
2015-05-21 12:55:00,80.25,80.3,80.25,80.25,75900.0,80.25,80.3,80.25,80.25,75900.0
2015-05-21 13:00:00,80.26,80.26,80.19,80.21,15500.0,80.26,80.26,80.19,80.21,15500.0
2015-05-21 13:05:00,80.2,80.29,80.19,80.29,21800.0,80.2,80.29,80.19,80.29,21800.0
2015-05-21 13:10:00,80.3,80.34,80.3,80.31,11300.0,80.3,80.34,80.3,80.31,11300.0
2015-05-21 13:15:00,80.31,80.31,80.25,80.26,9700.0,80.31,80.31,80.25,80.26,9700.0
2015-05-21 13:20:00,80.25,80.28,80.23,80.23,23900.0,80.25,80.28,80.23,80.23,23900.0
2015-05-21 13:25:00,80.24,80.29,80.24,80.28,9900.0,80.24,80.29,80.24,80.28,9900.0
2015-05-21 13:30:00,80.27,80.36,80.27,80.35,17400.0,80.27,80.36,80.27,80.35,17400.0
2015-05-21 13:35:00,80.35,80.38,80.34,80.35,19300.0,80.35,80.38,80.34,80.35,19300.0
2015-05-21 13:40:00,80.35,80.36,80.31,80.32,22800.0,80.35,80.36,80.31,80.32,22800.0
2015-05-21 13:45:00,80.32,80.34,80.3,80.33,22500.0,80.32,80.34,80.3,80.33,22500.0
2015-05-21 13:50:00,80.32,80.33,80.3,80.3,7300.0,80.32,80.33,80.3,80.3,7300.0
2015-05-21 13:55:00,80.3,80.33,80.29,80.3,42100.0,80.3,80.33,80.29,80.3,42100.0
2015-05-21 14:00:00,80.29,80.3,80.26,80.29,29000.0,80.29,80.3,80.26,80.29,29000.0
2015-05-21 14:05:00,80.29,80.32,80.28,80.3,12500.0,80.29,80.32,80.28,80.3,12500.0
2015-05-21 14:10:00,80.3,80.32,80.29,80.31,9900.0,80.3,80.32,80.29,80.31,9900.0
2015-05-21 14:15:00,80.31,80.35,80.29,80.35,12900.0,80.31,80.35,80.29,80.35,12900.0
2015-05-21 14:20:00,80.35,80.43,80.34,80.42,20000.0,80.35,80.43,80.34,80.42,20000.0
2015-05-21 14:25:00,80.43,80.44,80.4,80.43,10400.0,80.43,80.44,80.4,80.43,10400.0
2015-05-21 14:30:00,80.41,80.5,80.4,80.5,19800.0,80.41,80.5,80.4,80.5,19800.0
2015-05-21 14:35:00,80.5,80.55,80.43,80.43,12900.0,80.5,80.55,80.43,80.43,12900.0
2015-05-21 14:40:00,80.43,80.54,80.42,80.54,14500.0,80.43,80.54,80.42,80.54,14500.0
2015-05-21 14:45:00,80.54,80.57,80.51,80.54,22000.0,80.54,80.57,80.51,80.54,22000.0
2015-05-21 14:50:00,80.53,80.57,80.53,80.54,10400.0,80.53,80.57,80.53,80.54,10400.0
2015-05-21 14:55:00,80.52,80.56,80.5,80.52,12700.0,80.52,80.56,80.5,80.52,12700.0
2015-05-21 15:00:00,80.51,80.55,80.49,80.51,22700.0,80.51,80.55,80.49,80.51,22700.0
2015-05-21 15:05:00,80.5,80.54,80.49,80.51,16900.0,80.5,80.54,80.49,80.51,16900.0
2015-05-21 15:10:00,80.5,80.52,80.49,80.49,35200.0,80.5,80.52,80.49,80.49,35200.0
2015-05-21 15:15:00,80.49,80.5,80.39,80.44,73700.0,80.49,80.5,80.39,80.44,73700.0
2015-05-21 15:20:00,80.44,80.45,80.4,80.41,26400.0,80.44,80.45,80.4,80.41,26400.0
2015-05-21 15:25:00,80.41,80.5,80.41,80.45,29800.0,80.41,80.5,80.41,80.45,29800.0
2015-05-21 15:30:00,80.45,80.5,80.45,80.47,19000.0,80.45,80.5,80.45,80.47,19000.0
2015-05-21 15:35:00,80.46,80.56,80.46,80.55,40500.0,80.46,80.56,80.46,80.55,40500.0
2015-05-21 15:40:00,80.55,80.62,80.51,80.6,45500.0,80.55,80.62,80.51,80.6,45500.0
2015-05-21 15:45:00,80.6,80.61,80.53,80.54,52900.0,80.6,80.61,80.53,80.54,52900.0
2015-05-21 15:50:00,80.53,80.56,80.5,80.55,70600.0,80.53,80.56,80.5,80.55,70600.0
2015-05-21 15:55:00,80.55,80.59,80.54,80.57,154600.0,80.55,80.59,80.54,80.57,154600.0
2015-05-22 09:30:00,80.34,80.5,80.17,80.35,134400.0,80.34,80.5,80.17,80.35,134400.0
2015-05-22 09:35:00,80.42,80.5,80.33,80.34,41300.0,80.42,80.5,80.33,80.34,41300.0
2015-05-22 09:40:00,80.39,80.54,80.32,80.48,32000.0,80.39,80.54,80.32,80.48,32000.0
2015-05-22 09:45:00,80.48,80.53,80.42,80.48,31100.0,80.48,80.53,80.42,80.48,31100.0
2015-05-22 09:50:00,80.47,80.68,80.47,80.66,32700.0,80.47,80.68,80.47,80.66,32700.0
2015-05-22 09:55:00,80.66,80.7,80.5,80.51,33000.0,80.66,80.7,80.5,80.51,33000.0
2015-05-22 10:00:00,80.52,80.67,80.52,80.63,37100.0,80.52,80.67,80.52,80.63,37100.0
2015-05-22 10:05:00,80.63,80.68,80.56,80.59,9600.0,80.63,80.68,80.56,80.59,9600.0
2015-05-22 10:10:00,80.6,80.62,80.56,80.58,8700.0,80.6,80.62,80.56,80.58,8700.0
2015-05-22 10:15:00,80.59,80.59,80.51,80.52,14600.0,80.59,80.59,80.51,80.52,14600.0
2015-05-22 10:20:00,80.53,80.58,80.37,80.4,28800.0,80.53,80.58,80.37,80.4,28800.0
2015-05-22 10:25:00,80.4,80.52,80.39,80.5,10900.0,80.4,80.52,80.39,80.5,10900.0
2015-05-22 10:30:00,80.5,80.5,80.4,80.45,16200.0,80.5,80.5,80.4,80.45,16200.0
2015-05-22 10:35:00,80.46,80.52,80.45,80.5,18400.0,80.46,80.52,80.45,80.5,18400.0
2015-05-22 10:40:00,80.49,80.54,80.45,80.47,12700.0,80.49,80.54,80.45,80.47,12700.0
2015-05-22 10:45:00,80.48,80.48,80.41,80.43,13200.0,80.48,80.48,80.41,80.43,13200.0
2015-05-22 10:50:00,80.42,80.44,80.35,80.4,23700.0,80.42,80.44,80.35,80.4,23700.0
2015-05-22 10:55:00,80.41,80.43,80.4,80.41,12900.0,80.41,80.43,80.4,80.41,12900.0
2015-05-22 11:00:00,80.41,80.42,80.35,80.38,16200.0,80.41,80.42,80.35,80.38,16200.0
2015-05-22 11:05:00,80.39,80.39,80.29,80.35,26500.0,80.39,80.39,80.29,80.35,26500.0
2015-05-22 11:10:00,80.35,80.38,80.31,80.34,24200.0,80.35,80.38,80.31,80.34,24200.0
2015-05-22 11:15:00,80.35,80.35,80.29,80.31,24300.0,80.35,80.35,80.29,80.31,24300.0
2015-05-22 11:20:00,80.31,80.34,80.25,80.33,20500.0,80.31,80.34,80.25,80.33,20500.0
2015-05-22 11:25:00,80.34,80.41,80.32,80.41,39900.0,80.34,80.41,80.32,80.41,39900.0
2015-05-22 11:30:00,80.41,80.41,80.26,80.27,23200.0,80.41,80.41,80.26,80.27,23200.0
2015-05-22 11:35:00,80.27,80.32,80.25,80.26,62300.0,80.27,80.32,80.25,80.26,62300.0
2015-05-22 11:40:00,80.25,80.27,80.22,80.23,10400.0,80.25,80.27,80.22,80.23,10400.0
2015-05-22 11:45:00,80.23,80.25,80.16,80.18,18000.0,80.23,80.25,80.16,80.18,18000.0
2015-05-22 11:50:00,80.19,80.26,80.17,80.26,18500.0,80.19,80.26,80.17,80.26,18500.0
2015-05-22 11:55:00,80.25,80.27,80.22,80.27,10000.0,80.25,80.27,80.22,80.27,10000.0
2015-05-22 12:00:00,80.27,80.27,80.21,80.21,10600.0,80.27,80.27,80.21,80.21,10600.0
2015-05-22 12:05:00,80.21,80.26,80.19,80.26,6700.0,80.21,80.26,80.19,80.26,6700.0
2015-05-22 12:10:00,80.25,80.28,80.21,80.28,4200.0,80.25,80.28,80.21,80.28,4200.0
2015-05-22 12:15:00,80.28,80.28,80.21,80.22,9800.0,80.28,80.28,80.21,80.22,9800.0
2015-05-22 12:20:00,80.22,80.25,80.19,80.19,18400.0,80.22,80.25,80.19,80.19,18400.0
2015-05-22 12:25:00,80.2,80.21,80.18,80.2,9500.0,80.2,80.21,80.18,80.2,9500.0
2015-05-22 12:30:00,80.21,80.21,80.17,80.2,7100.0,80.21,80.21,80.17,80.2,7100.0
2015-05-22 12:35:00,80.21,80.22,80.15,80.17,4900.0,80.21,80.22,80.15,80.17,4900.0
2015-05-22 12:40:00,80.17,80.18,80.11,80.12,16900.0,80.17,80.18,80.11,80.12,16900.0
2015-05-22 12:45:00,80.13,80.13,80.08,80.11,16500.0,80.13,80.13,80.08,80.11,16500.0
2015-05-22 12:50:00,80.11,80.11,80.04,80.05,9000.0,80.11,80.11,80.04,80.05,9000.0
2015-05-22 12:55:00,80.04,80.08,80.04,80.05,4700.0,80.04,80.08,80.04,80.05,4700.0
2015-05-22 13:00:00,80.05,80.32,79.97,80.28,29500.0,80.05,80.32,79.97,80.28,29500.0
2015-05-22 13:05:00,80.28,80.34,80.23,80.31,23300.0,80.28,80.34,80.23,80.31,23300.0
2015-05-22 13:10:00,80.3,80.41,80.28,80.28,8700.0,80.3,80.41,80.28,80.28,8700.0
2015-05-22 13:15:00,80.31,80.31,80.22,80.29,4700.0,80.31,80.31,80.22,80.29,4700.0
2015-05-22 13:20:00,80.28,80.32,80.25,80.29,4900.0,80.28,80.32,80.25,80.29,4900.0
2015-05-22 13:25:00,80.31,80.39,80.3,80.35,7900.0,80.31,80.39,80.3,80.35,7900.0
2015-05-22 13:30:00,80.36,80.39,80.3,80.35,7600.0,80.36,80.39,80.3,80.35,7600.0
2015-05-22 13:35:00,80.35,80.37,80.27,80.27,8100.0,80.35,80.37,80.27,80.27,8100.0
2015-05-22 13:40:00,80.26,80.35,80.26,80.3,7900.0,80.26,80.35,80.26,80.3,7900.0
2015-05-22 13:45:00,80.29,80.34,80.27,80.29,6900.0,80.29,80.34,80.27,80.29,6900.0
2015-05-22 13:50:00,80.29,80.33,80.27,80.27,9600.0,80.29,80.33,80.27,80.27,9600.0
2015-05-22 13:55:00,80.28,80.31,80.24,80.25,11400.0,80.28,80.31,80.24,80.25,11400.0
2015-05-22 14:00:00,80.24,80.25,80.09,80.13,14600.0,80.24,80.25,80.09,80.13,14600.0
2015-05-22 14:05:00,80.12,80.12,80.0,80.01,20800.0,80.12,80.12,80.0,80.01,20800.0
2015-05-22 14:10:00,80.01,80.06,80.01,80.02,18300.0,80.01,80.06,80.01,80.02,18300.0
2015-05-22 14:15:00,80.03,80.06,80.0,80.04,11200.0,80.03,80.06,80.0,80.04,11200.0
2015-05-22 14:20:00,80.04,80.09,80.0,80.05,9600.0,80.04,80.09,80.0,80.05,9600.0
2015-05-22 14:25:00,80.04,80.12,80.01,80.11,9700.0,80.04,80.12,80.01,80.11,9700.0
2015-05-22 14:30:00,80.11,80.13,80.06,80.08,12200.0,80.11,80.13,80.06,80.08,12200.0
2015-05-22 14:35:00,80.08,80.1,80.06,80.09,7800.0,80.08,80.1,80.06,80.09,7800.0
2015-05-22 14:40:00,80.09,80.13,80.08,80.11,8800.0,80.09,80.13,80.08,80.11,8800.0
2015-05-22 14:45:00,80.1,80.11,80.06,80.11,10600.0,80.1,80.11,80.06,80.11,10600.0
2015-05-22 14:50:00,80.11,80.13,80.08,80.12,10500.0,80.11,80.13,80.08,80.12,10500.0
2015-05-22 14:55:00,80.12,80.12,80.05,80.06,11700.0,80.12,80.12,80.05,80.06,11700.0
2015-05-22 15:00:00,80.06,80.18,80.04,80.18,13100.0,80.06,80.18,80.04,80.18,13100.0
2015-05-22 15:05:00,80.18,80.22,80.14,80.18,34100.0,80.18,80.22,80.14,80.18,34100.0
2015-05-22 15:10:00,80.19,80.22,80.18,80.2,10900.0,80.19,80.22,80.18,80.2,10900.0
2015-05-22 15:15:00,80.21,80.24,80.18,80.21,18300.0,80.21,80.24,80.18,80.21,18300.0
2015-05-22 15:20:00,80.22,80.27,80.22,80.25,13400.0,80.22,80.27,80.22,80.25,13400.0
2015-05-22 15:25:00,80.26,80.26,80.23,80.23,7400.0,80.26,80.26,80.23,80.23,7400.0
2015-05-22 15:30:00,80.24,80.24,80.19,80.23,17000.0,80.24,80.24,80.19,80.23,17000.0
2015-05-22 15:35:00,80.23,80.24,80.19,80.23,15900.0,80.23,80.24,80.19,80.23,15900.0
2015-05-22 15:40:00,80.23,80.23,80.18,80.19,17300.0,80.23,80.23,80.18,80.19,17300.0
2015-05-22 15:45:00,80.18,80.19,80.15,80.15,26100.0,80.18,80.19,80.15,80.15,26100.0
2015-05-22 15:50:00,80.15,80.15,80.05,80.05,51000.0,80.15,80.15,80.05,80.05,51000.0
2015-05-22 15:55:00,80.06,80.06,80.01,80.04,82900.0,80.06,80.06,80.01,80.04,82900.0
2015-05-26 09:30:00,79.91,79.99,79.64,79.91,45000.0,79.91,79.99,79.64,79.91,45000.0
2015-05-26 09:35:00,79.93,80.12,79.57,79.86,51700.0,79.93,80.12,79.57,79.86,51700.0
2015-05-26 09:40:00,79.86,79.9,79.66,79.75,22700.0,79.86,79.9,79.66,79.75,22700.0
2015-05-26 09:45:00,79.76,79.76,79.36,79.36,33100.0,79.76,79.76,79.36,79.36,33100.0
2015-05-26 09:50:00,79.37,79.38,79.05,79.14,21200.0,79.37,79.38,79.05,79.14,21200.0
2015-05-26 09:55:00,79.14,79.21,79.01,79.17,17900.0,79.14,79.21,79.01,79.17,17900.0
2015-05-26 10:00:00,79.15,79.27,79.04,79.2,20200.0,79.15,79.27,79.04,79.2,20200.0
2015-05-26 10:05:00,79.2,79.32,79.14,79.24,18700.0,79.2,79.32,79.14,79.24,18700.0
2015-05-26 10:10:00,79.23,79.26,79.07,79.12,48300.0,79.23,79.26,79.07,79.12,48300.0
2015-05-26 10:15:00,79.13,79.15,78.97,79.0,15600.0,79.13,79.15,78.97,79.0,15600.0
2015-05-26 10:20:00,78.99,79.1,78.99,79.05,21800.0,78.99,79.1,78.99,79.05,21800.0
2015-05-26 10:25:00,79.06,79.11,79.02,79.09,18700.0,79.06,79.11,79.02,79.09,18700.0
2015-05-26 10:30:00,79.12,79.12,79.02,79.06,16000.0,79.12,79.12,79.02,79.06,16000.0
2015-05-26 10:35:00,79.06,79.11,78.94,79.09,21600.0,79.06,79.11,78.94,79.09,21600.0
2015-05-26 10:40:00,79.07,79.15,79.05,79.09,10400.0,79.07,79.15,79.05,79.09,10400.0
2015-05-26 10:45:00,79.1,79.16,79.09,79.13,12400.0,79.1,79.16,79.09,79.13,12400.0
2015-05-26 10:50:00,79.13,79.13,79.01,79.02,10700.0,79.13,79.13,79.01,79.02,10700.0
2015-05-26 10:55:00,79.01,79.08,79.0,79.02,13100.0,79.01,79.08,79.0,79.02,13100.0
2015-05-26 11:00:00,79.03,79.04,78.91,78.92,11200.0,79.03,79.04,78.91,78.92,11200.0
2015-05-26 11:05:00,78.95,79.0,78.93,78.98,9700.0,78.95,79.0,78.93,78.98,9700.0
2015-05-26 11:10:00,78.97,79.0,78.93,78.99,8600.0,78.97,79.0,78.93,78.99,8600.0
2015-05-26 11:15:00,78.98,79.02,78.95,79.01,13700.0,78.98,79.02,78.95,79.01,13700.0
2015-05-26 11:20:00,79.01,79.14,79.0,79.11,11900.0,79.01,79.14,79.0,79.11,11900.0
2015-05-26 11:25:00,79.11,79.14,79.1,79.14,10500.0,79.11,79.14,79.1,79.14,10500.0
2015-05-26 11:30:00,79.12,79.16,79.08,79.14,12000.0,79.12,79.16,79.08,79.14,12000.0
2015-05-26 11:35:00,79.15,79.22,79.14,79.18,16700.0,79.15,79.22,79.14,79.18,16700.0
2015-05-26 11:40:00,79.18,79.26,79.15,79.25,8400.0,79.18,79.26,79.15,79.25,8400.0
2015-05-26 11:45:00,79.25,79.27,79.21,79.24,8900.0,79.25,79.27,79.21,79.24,8900.0
2015-05-26 11:50:00,79.23,79.24,79.19,79.19,5000.0,79.23,79.24,79.19,79.19,5000.0
2015-05-26 11:55:00,79.21,79.24,79.19,79.19,21200.0,79.21,79.24,79.19,79.19,21200.0
2015-05-26 12:00:00,79.2,79.21,79.12,79.13,11200.0,79.2,79.21,79.12,79.13,11200.0
2015-05-26 12:05:00,79.13,79.15,79.06,79.1,23700.0,79.13,79.15,79.06,79.1,23700.0
2015-05-26 12:10:00,79.09,79.15,79.09,79.13,17000.0,79.09,79.15,79.09,79.13,17000.0
2015-05-26 12:15:00,79.13,79.23,79.13,79.22,5000.0,79.13,79.23,79.13,79.22,5000.0
2015-05-26 12:20:00,79.22,79.29,79.22,79.26,12500.0,79.22,79.29,79.22,79.26,12500.0
2015-05-26 12:25:00,79.26,79.27,79.23,79.24,18200.0,79.26,79.27,79.23,79.24,18200.0
2015-05-26 12:30:00,79.24,79.27,79.13,79.14,10900.0,79.24,79.27,79.13,79.14,10900.0
2015-05-26 12:35:00,79.14,79.22,79.11,79.16,10600.0,79.14,79.22,79.11,79.16,10600.0
2015-05-26 12:40:00,79.15,79.18,79.12,79.15,14000.0,79.15,79.18,79.12,79.15,14000.0
2015-05-26 12:45:00,79.17,79.17,79.11,79.17,4800.0,79.17,79.17,79.11,79.17,4800.0
2015-05-26 12:50:00,79.18,79.23,79.09,79.14,19400.0,79.18,79.23,79.09,79.14,19400.0
2015-05-26 12:55:00,79.14,79.15,79.06,79.1,11900.0,79.14,79.15,79.06,79.1,11900.0
2015-05-26 13:00:00,79.1,79.15,79.06,79.12,10000.0,79.1,79.15,79.06,79.12,10000.0
2015-05-26 13:05:00,79.12,79.13,78.99,79.02,12300.0,79.12,79.13,78.99,79.02,12300.0
2015-05-26 13:10:00,79.03,79.08,79.02,79.04,26000.0,79.03,79.08,79.02,79.04,26000.0
2015-05-26 13:15:00,79.05,79.05,78.99,79.03,17100.0,79.05,79.05,78.99,79.03,17100.0
2015-05-26 13:20:00,79.04,79.08,79.02,79.08,6200.0,79.04,79.08,79.02,79.08,6200.0
2015-05-26 13:25:00,79.07,79.17,79.07,79.17,9500.0,79.07,79.17,79.07,79.17,9500.0
2015-05-26 13:30:00,79.17,79.17,79.03,79.08,27300.0,79.17,79.17,79.03,79.08,27300.0
2015-05-26 13:35:00,79.1,79.1,78.88,78.91,20900.0,79.1,79.1,78.88,78.91,20900.0
2015-05-26 13:40:00,78.91,78.98,78.9,78.92,11400.0,78.91,78.98,78.9,78.92,11400.0
2015-05-26 13:45:00,78.92,78.96,78.86,78.91,17800.0,78.92,78.96,78.86,78.91,17800.0
2015-05-26 13:50:00,78.92,79.0,78.86,78.97,13500.0,78.92,79.0,78.86,78.97,13500.0
2015-05-26 13:55:00,78.97,78.99,78.84,78.88,21000.0,78.97,78.99,78.84,78.88,21000.0
2015-05-26 14:00:00,78.88,78.94,78.88,78.94,13500.0,78.88,78.94,78.88,78.94,13500.0
2015-05-26 14:05:00,78.94,79.0,78.92,78.95,9900.0,78.94,79.0,78.92,78.95,9900.0
2015-05-26 14:10:00,78.95,79.05,78.95,79.05,7800.0,78.95,79.05,78.95,79.05,7800.0
2015-05-26 14:15:00,79.04,79.15,79.01,79.14,12000.0,79.04,79.15,79.01,79.14,12000.0
2015-05-26 14:20:00,79.14,79.16,79.02,79.02,23600.0,79.14,79.16,79.02,79.02,23600.0
2015-05-26 14:25:00,79.05,79.11,79.03,79.07,19800.0,79.05,79.11,79.03,79.07,19800.0
2015-05-26 14:30:00,79.09,79.15,79.07,79.09,10400.0,79.09,79.15,79.07,79.09,10400.0
2015-05-26 14:35:00,79.08,79.16,79.05,79.15,9500.0,79.08,79.16,79.05,79.15,9500.0
2015-05-26 14:40:00,79.15,79.18,79.12,79.15,7700.0,79.15,79.18,79.12,79.15,7700.0
2015-05-26 14:45:00,79.15,79.18,79.07,79.07,13500.0,79.15,79.18,79.07,79.07,13500.0
2015-05-26 14:50:00,79.06,79.06,78.95,78.98,12600.0,79.06,79.06,78.95,78.98,12600.0
2015-05-26 14:55:00,78.99,79.04,78.99,79.02,11000.0,78.99,79.04,78.99,79.02,11000.0
2015-05-26 15:00:00,79.02,79.12,79.01,79.12,13700.0,79.02,79.12,79.01,79.12,13700.0
2015-05-26 15:05:00,79.12,79.2,79.1,79.19,20300.0,79.12,79.2,79.1,79.19,20300.0
2015-05-26 15:10:00,79.18,79.21,79.14,79.21,23300.0,79.18,79.21,79.14,79.21,23300.0
2015-05-26 15:15:00,79.22,79.29,79.22,79.27,34500.0,79.22,79.29,79.22,79.27,34500.0
2015-05-26 15:20:00,79.28,79.36,79.25,79.36,44700.0,79.28,79.36,79.25,79.36,44700.0
2015-05-26 15:25:00,79.37,79.4,79.33,79.4,34400.0,79.37,79.4,79.33,79.4,34400.0
2015-05-26 15:30:00,79.41,79.46,79.39,79.45,28400.0,79.41,79.46,79.39,79.45,28400.0
2015-05-26 15:35:00,79.45,79.48,79.38,79.43,16700.0,79.45,79.48,79.38,79.43,16700.0
2015-05-26 15:40:00,79.42,79.54,79.41,79.51,28100.0,79.42,79.54,79.41,79.51,28100.0
2015-05-26 15:45:00,79.51,79.51,79.42,79.45,47600.0,79.51,79.51,79.42,79.45,47600.0
2015-05-26 15:50:00,79.45,79.45,79.37,79.44,47800.0,79.45,79.45,79.37,79.44,47800.0
2015-05-26 15:55:00,79.45,79.46,79.36,79.36,102400.0,79.45,79.46,79.36,79.36,102400.0
2015-05-27 09:30:00,79.55,79.75,79.46,79.55,41500.0,79.55,79.75,79.46,79.55,41500.0
2015-05-27 09:35:00,79.54,79.63,79.27,79.36,18700.0,79.54,79.63,79.27,79.36,18700.0
2015-05-27 09:40:00,79.36,79.48,79.31,79.48,16600.0,79.36,79.48,79.31,79.48,16600.0
2015-05-27 09:45:00,79.47,79.84,79.43,79.84,14000.0,79.47,79.84,79.43,79.84,14000.0
2015-05-27 09:50:00,79.85,80.1,79.75,80.03,22100.0,79.85,80.1,79.75,80.03,22100.0
2015-05-27 09:55:00,80.03,80.14,79.85,79.89,20600.0,80.03,80.14,79.85,79.89,20600.0
2015-05-27 10:00:00,79.86,79.91,79.69,79.7,22700.0,79.86,79.91,79.69,79.7,22700.0
2015-05-27 10:05:00,79.71,79.76,79.68,79.74,17100.0,79.71,79.76,79.68,79.74,17100.0
2015-05-27 10:10:00,79.76,79.86,79.72,79.8,17500.0,79.76,79.86,79.72,79.8,17500.0
2015-05-27 10:15:00,79.8,79.8,79.7,79.79,11800.0,79.8,79.8,79.7,79.79,11800.0
2015-05-27 10:20:00,79.78,79.9,79.77,79.87,15900.0,79.78,79.9,79.77,79.87,15900.0
2015-05-27 10:25:00,79.89,80.02,79.87,79.9,11600.0,79.89,80.02,79.87,79.9,11600.0
2015-05-27 10:30:00,79.9,79.92,79.81,79.91,24600.0,79.9,79.92,79.81,79.91,24600.0
2015-05-27 10:35:00,79.92,79.95,79.86,79.89,33200.0,79.92,79.95,79.86,79.89,33200.0
2015-05-27 10:40:00,79.88,79.97,79.86,79.95,10800.0,79.88,79.97,79.86,79.95,10800.0
2015-05-27 10:45:00,79.95,79.98,79.81,79.86,19400.0,79.95,79.98,79.81,79.86,19400.0
2015-05-27 10:50:00,79.84,79.85,79.81,79.81,29300.0,79.84,79.85,79.81,79.81,29300.0
2015-05-27 10:55:00,79.81,79.88,79.81,79.86,21900.0,79.81,79.88,79.81,79.86,21900.0
2015-05-27 11:00:00,79.86,79.92,79.81,79.81,24200.0,79.86,79.92,79.81,79.81,24200.0
2015-05-27 11:05:00,79.81,79.83,79.72,79.72,21600.0,79.81,79.83,79.72,79.72,21600.0
2015-05-27 11:10:00,79.72,79.81,79.67,79.78,11000.0,79.72,79.81,79.67,79.78,11000.0
2015-05-27 11:15:00,79.79,79.81,79.7,79.71,9800.0,79.79,79.81,79.7,79.71,9800.0
2015-05-27 11:20:00,79.7,79.7,79.62,79.69,9000.0,79.7,79.7,79.62,79.69,9000.0
2015-05-27 11:25:00,79.68,79.71,79.61,79.66,13500.0,79.68,79.71,79.61,79.66,13500.0
2015-05-27 11:30:00,79.66,79.79,79.66,79.76,20600.0,79.66,79.79,79.66,79.76,20600.0
2015-05-27 11:35:00,79.74,79.87,79.72,79.85,21100.0,79.74,79.87,79.72,79.85,21100.0
2015-05-27 11:40:00,79.84,79.91,79.81,79.84,17800.0,79.84,79.91,79.81,79.84,17800.0
2015-05-27 11:45:00,79.83,79.84,79.76,79.8,11200.0,79.83,79.84,79.76,79.8,11200.0
2015-05-27 11:50:00,79.8,79.84,79.75,79.77,15100.0,79.8,79.84,79.75,79.77,15100.0
2015-05-27 11:55:00,79.76,79.78,79.7,79.73,23300.0,79.76,79.78,79.7,79.73,23300.0
2015-05-27 12:00:00,79.71,79.79,79.7,79.79,19700.0,79.71,79.79,79.7,79.79,19700.0
2015-05-27 12:05:00,79.79,79.79,79.75,79.75,11000.0,79.79,79.79,79.75,79.75,11000.0
2015-05-27 12:10:00,79.74,79.74,79.67,79.68,6800.0,79.74,79.74,79.67,79.68,6800.0
2015-05-27 12:15:00,79.67,79.72,79.66,79.72,9000.0,79.67,79.72,79.66,79.72,9000.0
2015-05-27 12:20:00,79.72,79.72,79.67,79.7,20200.0,79.72,79.72,79.67,79.7,20200.0
2015-05-27 12:25:00,79.69,79.78,79.67,79.76,7800.0,79.69,79.78,79.67,79.76,7800.0
2015-05-27 12:30:00,79.76,79.77,79.67,79.69,11400.0,79.76,79.77,79.67,79.69,11400.0
2015-05-27 12:35:00,79.68,79.73,79.64,79.73,20300.0,79.68,79.73,79.64,79.73,20300.0
2015-05-27 12:40:00,79.72,79.77,79.68,79.77,12600.0,79.72,79.77,79.68,79.77,12600.0
2015-05-27 12:45:00,79.77,79.77,79.72,79.76,18100.0,79.77,79.77,79.72,79.76,18100.0
2015-05-27 12:50:00,79.76,79.77,79.69,79.7,10000.0,79.76,79.77,79.69,79.7,10000.0
2015-05-27 12:55:00,79.7,79.71,79.67,79.7,10500.0,79.7,79.71,79.67,79.7,10500.0
2015-05-27 13:00:00,79.7,79.78,79.68,79.77,16800.0,79.7,79.78,79.68,79.77,16800.0
2015-05-27 13:05:00,79.76,79.79,79.75,79.79,10200.0,79.76,79.79,79.75,79.79,10200.0
2015-05-27 13:10:00,79.81,79.86,79.81,79.86,8100.0,79.81,79.86,79.81,79.86,8100.0
2015-05-27 13:15:00,79.86,79.9,79.86,79.87,7700.0,79.86,79.9,79.86,79.87,7700.0
2015-05-27 13:20:00,79.87,79.94,79.86,79.93,10600.0,79.87,79.94,79.86,79.93,10600.0
2015-05-27 13:25:00,79.94,80.02,79.94,80.0,21000.0,79.94,80.02,79.94,80.0,21000.0
2015-05-27 13:30:00,80.0,80.03,80.0,80.03,9800.0,80.0,80.03,80.0,80.03,9800.0
2015-05-27 13:35:00,80.01,80.06,79.98,80.01,14200.0,80.01,80.06,79.98,80.01,14200.0
2015-05-27 13:40:00,80.0,80.02,79.95,79.97,15000.0,80.0,80.02,79.95,79.97,15000.0
2015-05-27 13:45:00,79.98,79.99,79.91,79.91,13500.0,79.98,79.99,79.91,79.91,13500.0
2015-05-27 13:50:00,79.9,79.96,79.88,79.96,8800.0,79.9,79.96,79.88,79.96,8800.0
2015-05-27 13:55:00,79.96,80.0,79.92,79.96,11000.0,79.96,80.0,79.92,79.96,11000.0
2015-05-27 14:00:00,79.95,80.05,79.94,80.03,13500.0,79.95,80.05,79.94,80.03,13500.0
2015-05-27 14:05:00,80.04,80.12,80.03,80.09,27700.0,80.04,80.12,80.03,80.09,27700.0
2015-05-27 14:10:00,80.09,80.09,80.01,80.03,11500.0,80.09,80.09,80.01,80.03,11500.0
2015-05-27 14:15:00,80.01,80.06,79.99,80.03,12600.0,80.01,80.06,79.99,80.03,12600.0
2015-05-27 14:20:00,80.03,80.08,80.02,80.08,9900.0,80.03,80.08,80.02,80.08,9900.0
2015-05-27 14:25:00,80.08,80.1,80.05,80.08,29800.0,80.08,80.1,80.05,80.08,29800.0
2015-05-27 14:30:00,80.09,80.14,80.04,80.14,17700.0,80.09,80.14,80.04,80.14,17700.0
2015-05-27 14:35:00,80.14,80.14,80.06,80.06,8700.0,80.14,80.14,80.06,80.06,8700.0
2015-05-27 14:40:00,80.06,80.09,80.0,80.07,8800.0,80.06,80.09,80.0,80.07,8800.0
2015-05-27 14:45:00,80.06,80.1,80.04,80.07,12100.0,80.06,80.1,80.04,80.07,12100.0
2015-05-27 14:50:00,80.08,80.09,80.03,80.05,14100.0,80.08,80.09,80.03,80.05,14100.0
2015-05-27 14:55:00,80.06,80.12,80.04,80.11,11500.0,80.06,80.12,80.04,80.11,11500.0
2015-05-27 15:00:00,80.13,80.15,80.1,80.11,14100.0,80.13,80.15,80.1,80.11,14100.0
2015-05-27 15:05:00,80.11,80.23,80.1,80.23,20400.0,80.11,80.23,80.1,80.23,20400.0
2015-05-27 15:10:00,80.24,80.27,80.19,80.27,14800.0,80.24,80.27,80.19,80.27,14800.0
2015-05-27 15:15:00,80.28,80.32,80.26,80.3,17200.0,80.28,80.32,80.26,80.3,17200.0
2015-05-27 15:20:00,80.3,80.3,80.22,80.24,13300.0,80.3,80.3,80.22,80.24,13300.0
2015-05-27 15:25:00,80.24,80.24,80.14,80.16,14900.0,80.24,80.24,80.14,80.16,14900.0
2015-05-27 15:30:00,80.15,80.16,80.1,80.15,19500.0,80.15,80.16,80.1,80.15,19500.0
2015-05-27 15:35:00,80.16,80.21,80.16,80.21,17200.0,80.16,80.21,80.16,80.21,17200.0
2015-05-27 15:40:00,80.22,80.29,80.22,80.27,21800.0,80.22,80.29,80.22,80.27,21800.0
2015-05-27 15:45:00,80.28,80.3,80.24,80.29,23400.0,80.28,80.3,80.24,80.29,23400.0
2015-05-27 15:50:00,80.3,80.3,80.24,80.24,40500.0,80.3,80.3,80.24,80.24,40500.0
2015-05-27 15:55:00,80.25,80.25,80.15,80.17,74500.0,80.25,80.25,80.15,80.17,74500.0
2015-05-28 09:30:00,80.17,80.24,79.87,80.21,35600.0,80.17,80.24,79.87,80.21,35600.0
2015-05-28 09:35:00,80.16,80.42,80.16,80.35,12300.0,80.16,80.42,80.16,80.35,12300.0
2015-05-28 09:40:00,80.34,80.41,80.22,80.36,8200.0,80.34,80.41,80.22,80.36,8200.0
2015-05-28 09:45:00,80.3,80.38,80.21,80.21,7800.0,80.3,80.38,80.21,80.21,7800.0
2015-05-28 09:50:00,80.26,80.26,80.06,80.06,5200.0,80.26,80.26,80.06,80.06,5200.0
2015-05-28 09:55:00,80.09,80.12,80.0,80.12,8200.0,80.09,80.12,80.0,80.12,8200.0
2015-05-28 10:00:00,80.12,80.2,80.07,80.14,7100.0,80.12,80.2,80.07,80.14,7100.0
2015-05-28 10:05:00,80.17,80.29,80.12,80.29,10300.0,80.17,80.29,80.12,80.29,10300.0
2015-05-28 10:10:00,80.29,80.31,80.06,80.14,8500.0,80.29,80.31,80.06,80.14,8500.0
2015-05-28 10:15:00,80.16,80.23,80.14,80.22,10600.0,80.16,80.23,80.14,80.22,10600.0
2015-05-28 10:20:00,80.22,80.22,79.96,80.0,7000.0,80.22,80.22,79.96,80.0,7000.0
2015-05-28 10:25:00,80.01,80.11,79.98,80.02,6600.0,80.01,80.11,79.98,80.02,6600.0
2015-05-28 10:30:00,80.0,80.0,79.82,79.92,9300.0,80.0,80.0,79.82,79.92,9300.0
2015-05-28 10:35:00,79.92,79.95,79.79,79.95,4100.0,79.92,79.95,79.79,79.95,4100.0
2015-05-28 10:40:00,79.96,79.99,79.88,79.98,7800.0,79.96,79.99,79.88,79.98,7800.0
2015-05-28 10:45:00,79.99,80.04,79.94,80.0,9900.0,79.99,80.04,79.94,80.0,9900.0
2015-05-28 10:50:00,80.01,80.05,79.94,79.99,16800.0,80.01,80.05,79.94,79.99,16800.0
2015-05-28 10:55:00,80.0,80.08,80.0,80.02,9100.0,80.0,80.08,80.0,80.02,9100.0
2015-05-28 11:00:00,80.02,80.04,79.9,79.9,9300.0,80.02,80.04,79.9,79.9,9300.0
2015-05-28 11:05:00,79.9,79.97,79.9,79.92,9000.0,79.9,79.97,79.9,79.92,9000.0
2015-05-28 11:10:00,79.92,80.05,79.88,80.05,3900.0,79.92,80.05,79.88,80.05,3900.0
2015-05-28 11:15:00,80.05,80.17,80.05,80.14,6000.0,80.05,80.17,80.05,80.14,6000.0
2015-05-28 11:20:00,80.14,80.19,80.13,80.15,9900.0,80.14,80.19,80.13,80.15,9900.0
2015-05-28 11:25:00,80.16,80.21,80.11,80.2,14800.0,80.16,80.21,80.11,80.2,14800.0
2015-05-28 11:30:00,80.19,80.2,80.06,80.06,22200.0,80.19,80.2,80.06,80.06,22200.0
2015-05-28 11:35:00,80.07,80.07,79.92,79.94,12600.0,80.07,80.07,79.92,79.94,12600.0
2015-05-28 11:40:00,79.93,79.98,79.93,79.96,6900.0,79.93,79.98,79.93,79.96,6900.0
2015-05-28 11:45:00,79.97,80.01,79.83,79.84,6500.0,79.97,80.01,79.83,79.84,6500.0
2015-05-28 11:50:00,79.87,79.89,79.82,79.89,4100.0,79.87,79.89,79.82,79.89,4100.0
2015-05-28 11:55:00,79.89,79.92,79.86,79.92,6400.0,79.89,79.92,79.86,79.92,6400.0
2015-05-28 12:00:00,79.92,79.97,79.82,79.94,18100.0,79.92,79.97,79.82,79.94,18100.0
2015-05-28 12:05:00,79.94,80.0,79.9,79.96,12900.0,79.94,80.0,79.9,79.96,12900.0
2015-05-28 12:10:00,79.97,80.11,79.97,80.08,9100.0,79.97,80.11,79.97,80.08,9100.0
2015-05-28 12:15:00,80.06,80.12,80.03,80.07,3700.0,80.06,80.12,80.03,80.07,3700.0
2015-05-28 12:20:00,80.04,80.12,79.97,80.08,9000.0,80.04,80.12,79.97,80.08,9000.0
2015-05-28 12:25:00,80.08,80.2,80.08,80.2,3200.0,80.08,80.2,80.08,80.2,3200.0
2015-05-28 12:30:00,80.19,80.19,79.96,79.97,5000.0,80.19,80.19,79.96,79.97,5000.0
2015-05-28 12:35:00,79.96,79.99,79.9,79.9,6700.0,79.96,79.99,79.9,79.9,6700.0
2015-05-28 12:40:00,79.9,79.93,79.88,79.91,7100.0,79.9,79.93,79.88,79.91,7100.0
2015-05-28 12:45:00,79.89,79.93,79.86,79.93,6400.0,79.89,79.93,79.86,79.93,6400.0
2015-05-28 12:50:00,79.92,79.92,79.79,79.8,8500.0,79.92,79.92,79.79,79.8,8500.0
2015-05-28 12:55:00,79.8,79.84,79.78,79.79,10400.0,79.8,79.84,79.78,79.79,10400.0
2015-05-28 13:00:00,79.79,79.89,79.79,79.87,5600.0,79.79,79.89,79.79,79.87,5600.0
2015-05-28 13:05:00,79.88,79.95,79.88,79.92,3700.0,79.88,79.95,79.88,79.92,3700.0
2015-05-28 13:10:00,79.91,79.93,79.9,79.9,14600.0,79.91,79.93,79.9,79.9,14600.0
2015-05-28 13:15:00,79.91,79.94,79.84,79.86,13200.0,79.91,79.94,79.84,79.86,13200.0
2015-05-28 13:20:00,79.89,79.89,79.8,79.82,8100.0,79.89,79.89,79.8,79.82,8100.0
2015-05-28 13:25:00,79.83,79.86,79.82,79.84,6800.0,79.83,79.86,79.82,79.84,6800.0
2015-05-28 13:30:00,79.86,79.86,79.77,79.78,11000.0,79.86,79.86,79.77,79.78,11000.0
2015-05-28 13:35:00,79.79,79.88,79.79,79.84,7700.0,79.79,79.88,79.79,79.84,7700.0
2015-05-28 13:40:00,79.83,79.91,79.83,79.85,5200.0,79.83,79.91,79.83,79.85,5200.0
2015-05-28 13:45:00,79.85,79.88,79.84,79.88,8300.0,79.85,79.88,79.84,79.88,8300.0
2015-05-28 13:50:00,79.88,79.89,79.85,79.89,7500.0,79.88,79.89,79.85,79.89,7500.0
2015-05-28 13:55:00,79.89,79.92,79.82,79.83,8000.0,79.89,79.92,79.82,79.83,8000.0
2015-05-28 14:00:00,79.83,79.84,79.8,79.8,7500.0,79.83,79.84,79.8,79.8,7500.0
2015-05-28 14:05:00,79.8,79.83,79.76,79.77,8400.0,79.8,79.83,79.76,79.77,8400.0
2015-05-28 14:10:00,79.78,79.8,79.74,79.79,14900.0,79.78,79.8,79.74,79.79,14900.0
2015-05-28 14:15:00,79.79,79.81,79.77,79.81,11700.0,79.79,79.81,79.77,79.81,11700.0
2015-05-28 14:20:00,79.8,79.86,79.8,79.84,8700.0,79.8,79.86,79.8,79.84,8700.0
2015-05-28 14:25:00,79.83,79.94,79.83,79.93,9300.0,79.83,79.94,79.83,79.93,9300.0
2015-05-28 14:30:00,79.93,79.99,79.89,79.91,35800.0,79.93,79.99,79.89,79.91,35800.0
2015-05-28 14:35:00,79.91,79.95,79.87,79.92,8700.0,79.91,79.95,79.87,79.92,8700.0
2015-05-28 14:40:00,79.92,79.98,79.92,79.97,12700.0,79.92,79.98,79.92,79.97,12700.0
2015-05-28 14:45:00,79.97,79.98,79.94,79.97,22200.0,79.97,79.98,79.94,79.97,22200.0
2015-05-28 14:50:00,79.98,80.02,79.98,80.0,44300.0,79.98,80.02,79.98,80.0,44300.0
2015-05-28 14:55:00,79.99,80.01,79.98,80.01,12400.0,79.99,80.01,79.98,80.01,12400.0
2015-05-28 15:00:00,80.0,80.02,79.98,80.01,8400.0,80.0,80.02,79.98,80.01,8400.0
2015-05-28 15:05:00,80.01,80.07,80.0,80.0,12400.0,80.01,80.07,80.0,80.0,12400.0
2015-05-28 15:10:00,80.01,80.05,80.0,80.05,15400.0,80.01,80.05,80.0,80.05,15400.0
2015-05-28 15:15:00,80.05,80.08,80.03,80.06,8800.0,80.05,80.08,80.03,80.06,8800.0
2015-05-28 15:20:00,80.06,80.09,80.05,80.07,15200.0,80.06,80.09,80.05,80.07,15200.0
2015-05-28 15:25:00,80.06,80.07,80.01,80.02,15000.0,80.06,80.07,80.01,80.02,15000.0
2015-05-28 15:30:00,80.03,80.07,80.02,80.04,14600.0,80.03,80.07,80.02,80.04,14600.0
2015-05-28 15:35:00,80.04,80.09,80.03,80.09,17700.0,80.04,80.09,80.03,80.09,17700.0
2015-05-28 15:40:00,80.09,80.1,80.04,80.05,21100.0,80.09,80.1,80.04,80.05,21100.0
2015-05-28 15:45:00,80.05,80.12,80.04,80.06,20000.0,80.05,80.12,80.04,80.06,20000.0
2015-05-28 15:50:00,80.06,80.08,80.03,80.04,42000.0,80.06,80.08,80.03,80.04,42000.0
2015-05-28 15:55:00,80.04,80.06,80.01,80.01,88600.0,80.04,80.06,80.01,80.01,88600.0
2015-05-29 09:30:00,79.89,79.99,79.72,79.86,58496.0,79.89,79.99,79.72,79.86,58496.0
2015-05-29 09:35:00,79.93,79.93,79.54,79.57,13928.0,79.93,79.93,79.54,79.57,13928.0
2015-05-29 09:40:00,79.57,79.83,79.57,79.67,40144.0,79.57,79.83,79.57,79.67,40144.0
2015-05-29 09:45:00,79.63,79.68,79.55,79.62,11695.0,79.63,79.68,79.55,79.62,11695.0
2015-05-29 09:50:00,79.61,79.77,79.58,79.6,24636.0,79.61,79.77,79.58,79.6,24636.0
2015-05-29 09:55:00,79.63,79.81,79.62,79.77,9180.0,79.63,79.81,79.62,79.77,9180.0
2015-05-29 10:00:00,79.8,79.82,79.75,79.76,13976.0,79.8,79.82,79.75,79.76,13976.0
2015-05-29 10:05:00,79.74,79.76,79.52,79.56,18547.0,79.74,79.76,79.52,79.56,18547.0
2015-05-29 10:10:00,79.56,79.56,79.44,79.47,21341.0,79.56,79.56,79.44,79.47,21341.0
2015-05-29 10:15:00,79.46,79.47,79.35,79.47,17503.0,79.46,79.47,79.35,79.47,17503.0
2015-05-29 10:20:00,79.46,79.57,79.46,79.56,7137.0,79.46,79.57,79.46,79.56,7137.0
2015-05-29 10:25:00,79.56,79.6,79.4,79.4,8198.0,79.56,79.6,79.4,79.4,8198.0
2015-05-29 10:30:00,79.39,79.41,79.33,79.36,9796.0,79.39,79.41,79.33,79.36,9796.0
2015-05-29 10:35:00,79.36,79.36,79.2,79.31,8740.0,79.36,79.36,79.2,79.31,8740.0
2015-05-29 10:40:00,79.31,79.37,79.1,79.1,29909.0,79.31,79.37,79.1,79.1,29909.0
2015-05-29 10:45:00,79.1,79.16,79.03,79.1,9714.0,79.1,79.16,79.03,79.1,9714.0
2015-05-29 10:50:00,79.05,79.11,78.97,79.11,5461.0,79.05,79.11,78.97,79.11,5461.0
2015-05-29 10:55:00,79.09,79.1,78.94,79.06,12232.0,79.09,79.1,78.94,79.06,12232.0
2015-05-29 11:00:00,79.05,79.12,78.99,79.12,7414.0,79.05,79.12,78.99,79.12,7414.0
2015-05-29 11:05:00,79.11,79.21,79.1,79.2,9499.0,79.11,79.21,79.1,79.2,9499.0
2015-05-29 11:10:00,79.19,79.23,79.15,79.19,11597.0,79.19,79.23,79.15,79.19,11597.0
2015-05-29 11:15:00,79.15,79.35,79.15,79.34,10973.0,79.15,79.35,79.15,79.34,10973.0
2015-05-29 11:20:00,79.34,79.35,79.26,79.26,10160.0,79.34,79.35,79.26,79.26,10160.0
2015-05-29 11:25:00,79.27,79.29,79.16,79.16,10741.0,79.27,79.29,79.16,79.16,10741.0
2015-05-29 11:30:00,79.18,79.34,79.17,79.33,22897.0,79.18,79.34,79.17,79.33,22897.0
2015-05-29 11:35:00,79.33,79.38,79.25,79.34,18827.0,79.33,79.38,79.25,79.34,18827.0
2015-05-29 11:40:00,79.37,79.55,79.37,79.52,9579.0,79.37,79.55,79.37,79.52,9579.0
2015-05-29 11:45:00,79.53,79.66,79.53,79.6,12512.0,79.53,79.66,79.53,79.6,12512.0
2015-05-29 11:50:00,79.61,79.61,79.55,79.56,13797.0,79.61,79.61,79.55,79.56,13797.0
2015-05-29 11:55:00,79.58,79.63,79.54,79.61,9901.0,79.58,79.63,79.54,79.61,9901.0
2015-05-29 12:00:00,79.63,79.76,79.63,79.71,8848.0,79.63,79.76,79.63,79.71,8848.0
2015-05-29 12:05:00,79.71,79.75,79.68,79.73,9817.0,79.71,79.75,79.68,79.73,9817.0
2015-05-29 12:10:00,79.74,79.74,79.62,79.63,9322.0,79.74,79.74,79.62,79.63,9322.0
2015-05-29 12:15:00,79.63,79.67,79.59,79.61,6949.0,79.63,79.67,79.59,79.61,6949.0
2015-05-29 12:20:00,79.62,79.63,79.53,79.61,19951.0,79.62,79.63,79.53,79.61,19951.0
2015-05-29 12:25:00,79.6,79.74,79.6,79.69,18842.0,79.6,79.74,79.6,79.69,18842.0
2015-05-29 12:30:00,79.69,79.84,79.67,79.82,10460.0,79.69,79.84,79.67,79.82,10460.0
2015-05-29 12:35:00,79.8,79.81,79.74,79.74,21700.0,79.8,79.81,79.74,79.74,21700.0
2015-05-29 12:40:00,79.74,79.78,79.72,79.78,8200.0,79.74,79.78,79.72,79.78,8200.0
2015-05-29 12:45:00,79.79,79.83,79.77,79.83,12400.0,79.79,79.83,79.77,79.83,12400.0
2015-05-29 12:50:00,79.81,79.81,79.75,79.78,25648.0,79.81,79.81,79.75,79.78,25648.0
2015-05-29 12:55:00,79.78,79.8,79.71,79.71,20712.0,79.78,79.8,79.71,79.71,20712.0
2015-05-29 13:00:00,79.73,79.73,79.7,79.72,7745.0,79.73,79.73,79.7,79.72,7745.0
2015-05-29 13:05:00,79.72,79.72,79.65,79.68,20803.0,79.72,79.72,79.65,79.68,20803.0
2015-05-29 13:10:00,79.68,79.79,79.66,79.74,51500.0,79.68,79.79,79.66,79.74,51500.0
2015-05-29 13:15:00,79.74,79.76,79.69,79.73,9516.0,79.74,79.76,79.69,79.73,9516.0
2015-05-29 13:20:00,79.72,79.76,79.72,79.73,10361.0,79.72,79.76,79.72,79.73,10361.0
2015-05-29 13:25:00,79.72,79.76,79.71,79.72,6085.0,79.72,79.76,79.71,79.72,6085.0
2015-05-29 13:30:00,79.72,79.78,79.68,79.68,12663.0,79.72,79.78,79.68,79.68,12663.0
2015-05-29 13:35:00,79.68,79.7,79.62,79.62,6274.0,79.68,79.7,79.62,79.62,6274.0
2015-05-29 13:40:00,79.63,79.64,79.59,79.62,11095.0,79.63,79.64,79.59,79.62,11095.0
2015-05-29 13:45:00,79.62,79.63,79.58,79.61,10458.0,79.62,79.63,79.58,79.61,10458.0
2015-05-29 13:50:00,79.6,79.61,79.53,79.54,10754.0,79.6,79.61,79.53,79.54,10754.0
2015-05-29 13:55:00,79.54,79.55,79.51,79.53,10641.0,79.54,79.55,79.51,79.53,10641.0
2015-05-29 14:00:00,79.53,79.55,79.49,79.51,12442.0,79.53,79.55,79.49,79.51,12442.0
2015-05-29 14:05:00,79.5,79.54,79.5,79.5,8930.0,79.5,79.54,79.5,79.5,8930.0
2015-05-29 14:10:00,79.5,79.5,79.44,79.48,13708.0,79.5,79.5,79.44,79.48,13708.0
2015-05-29 14:15:00,79.49,79.49,79.37,79.38,29671.0,79.49,79.49,79.37,79.38,29671.0
2015-05-29 14:20:00,79.38,79.39,79.23,79.23,14010.0,79.38,79.39,79.23,79.23,14010.0
2015-05-29 14:25:00,79.24,79.31,79.23,79.25,12240.0,79.24,79.31,79.23,79.25,12240.0
2015-05-29 14:30:00,79.24,79.31,79.2,79.22,18880.0,79.24,79.31,79.2,79.22,18880.0
2015-05-29 14:35:00,79.22,79.22,79.12,79.16,16764.0,79.22,79.22,79.12,79.16,16764.0
2015-05-29 14:40:00,79.16,79.16,79.06,79.11,11929.0,79.16,79.16,79.06,79.11,11929.0
2015-05-29 14:45:00,79.11,79.11,78.99,79.01,19720.0,79.11,79.11,78.99,79.01,19720.0
2015-05-29 14:50:00,79.02,79.11,79.0,79.09,15604.0,79.02,79.11,79.0,79.09,15604.0
2015-05-29 14:55:00,79.12,79.17,79.08,79.12,11829.0,79.12,79.17,79.08,79.12,11829.0
2015-05-29 15:00:00,79.1,79.17,79.09,79.11,24096.0,79.1,79.17,79.09,79.11,24096.0
2015-05-29 15:05:00,79.1,79.25,79.1,79.22,17397.0,79.1,79.25,79.1,79.22,17397.0
2015-05-29 15:10:00,79.22,79.36,79.21,79.3,33757.0,79.22,79.36,79.21,79.3,33757.0
2015-05-29 15:15:00,79.31,79.32,79.19,79.24,14332.0,79.31,79.32,79.19,79.24,14332.0
2015-05-29 15:20:00,79.23,79.26,79.16,79.25,25221.0,79.23,79.26,79.16,79.25,25221.0
2015-05-29 15:25:00,79.26,79.29,79.21,79.21,49367.0,79.26,79.29,79.21,79.21,49367.0
2015-05-29 15:30:00,79.22,79.28,79.2,79.22,37155.0,79.22,79.28,79.2,79.22,37155.0
2015-05-29 15:35:00,79.22,79.29,79.16,79.16,49134.0,79.22,79.29,79.16,79.16,49134.0
2015-05-29 15:40:00,79.16,79.24,79.16,79.23,44105.0,79.16,79.24,79.16,79.23,44105.0
2015-05-29 15:45:00,79.23,79.28,79.22,79.25,35019.0,79.23,79.28,79.22,79.25,35019.0
2015-05-29 15:50:00,79.26,79.26,79.12,79.21,144481.0,79.26,79.26,79.12,79.21,144481.0
2015-05-29 15:55:00,79.21,79.23,79.08,79.09,159067.0,79.21,79.23,79.08,79.09,159067.0
2015-06-01 09:30:00,79.5,79.8,79.43,79.45,37348.0,79.5,79.8,79.43,79.45,37348.0
2015-06-01 09:35:00,79.43,79.46,79.16,79.41,21964.0,79.43,79.46,79.16,79.41,21964.0
2015-06-01 09:40:00,79.32,79.38,79.14,79.14,17379.0,79.32,79.38,79.14,79.14,17379.0
2015-06-01 09:45:00,79.1,79.15,78.86,78.91,19166.0,79.1,79.15,78.86,78.91,19166.0
2015-06-01 09:50:00,78.86,78.86,78.7,78.86,33232.0,78.86,78.86,78.7,78.86,33232.0
2015-06-01 09:55:00,78.85,78.97,78.84,78.97,26757.0,78.85,78.97,78.84,78.97,26757.0
2015-06-01 10:00:00,78.97,79.16,78.88,78.88,13494.0,78.97,79.16,78.88,78.88,13494.0
2015-06-01 10:05:00,78.9,79.01,78.72,78.82,17690.0,78.9,79.01,78.72,78.82,17690.0
2015-06-01 10:10:00,78.83,78.84,78.63,78.68,41334.0,78.83,78.84,78.63,78.68,41334.0
2015-06-01 10:15:00,78.72,78.77,78.59,78.68,13377.0,78.72,78.77,78.59,78.68,13377.0
2015-06-01 10:20:00,78.71,78.85,78.63,78.76,10693.0,78.71,78.85,78.63,78.76,10693.0
2015-06-01 10:25:00,78.75,78.9,78.68,78.83,11150.0,78.75,78.9,78.68,78.83,11150.0
2015-06-01 10:30:00,78.83,78.94,78.76,78.88,9071.0,78.83,78.94,78.76,78.88,9071.0
2015-06-01 10:35:00,78.88,78.88,78.72,78.78,67337.0,78.88,78.88,78.72,78.78,67337.0
2015-06-01 10:40:00,78.76,78.77,78.68,78.68,14548.0,78.76,78.77,78.68,78.68,14548.0
2015-06-01 10:45:00,78.66,78.74,78.62,78.71,25063.0,78.66,78.74,78.62,78.71,25063.0
2015-06-01 10:50:00,78.71,78.84,78.68,78.76,19082.0,78.71,78.84,78.68,78.76,19082.0
2015-06-01 10:55:00,78.76,78.96,78.76,78.95,31603.0,78.76,78.96,78.76,78.95,31603.0
2015-06-01 11:00:00,78.96,79.11,78.91,79.1,16011.0,78.96,79.11,78.91,79.1,16011.0
2015-06-01 11:05:00,79.13,79.18,79.09,79.13,6539.0,79.13,79.18,79.09,79.13,6539.0
2015-06-01 11:10:00,79.14,79.17,79.08,79.08,10661.0,79.14,79.17,79.08,79.08,10661.0
2015-06-01 11:15:00,79.07,79.11,79.01,79.04,7349.0,79.07,79.11,79.01,79.04,7349.0
2015-06-01 11:20:00,79.01,79.15,79.01,79.1,9136.0,79.01,79.15,79.01,79.1,9136.0
2015-06-01 11:25:00,79.1,79.1,78.96,78.96,7060.0,79.1,79.1,78.96,78.96,7060.0
2015-06-01 11:30:00,78.97,79.04,78.96,78.98,8918.0,78.97,79.04,78.96,78.98,8918.0
2015-06-01 11:35:00,79.0,79.0,78.87,78.92,12405.0,79.0,79.0,78.87,78.92,12405.0
2015-06-01 11:40:00,78.91,78.97,78.9,78.92,18749.0,78.91,78.97,78.9,78.92,18749.0
2015-06-01 11:45:00,78.92,78.94,78.89,78.92,8843.0,78.92,78.94,78.89,78.92,8843.0
2015-06-01 11:50:00,78.92,78.95,78.9,78.93,6233.0,78.92,78.95,78.9,78.93,6233.0
2015-06-01 11:55:00,78.94,78.94,78.83,78.83,9577.0,78.94,78.94,78.83,78.83,9577.0
2015-06-01 12:00:00,78.83,79.05,78.83,79.05,12500.0,78.83,79.05,78.83,79.05,12500.0
2015-06-01 12:05:00,79.02,79.07,78.98,79.06,9688.0,79.02,79.07,78.98,79.06,9688.0
2015-06-01 12:10:00,79.06,79.06,78.98,79.0,13002.0,79.06,79.06,78.98,79.0,13002.0
2015-06-01 12:15:00,79.0,79.26,78.98,79.24,18891.0,79.0,79.26,78.98,79.24,18891.0
2015-06-01 12:20:00,79.26,79.29,79.2,79.29,13133.0,79.26,79.29,79.2,79.29,13133.0
2015-06-01 12:25:00,79.28,79.43,79.26,79.39,24222.0,79.28,79.43,79.26,79.39,24222.0
2015-06-01 12:30:00,79.41,79.46,79.37,79.43,22955.0,79.41,79.46,79.37,79.43,22955.0
2015-06-01 12:35:00,79.42,79.48,79.41,79.47,19733.0,79.42,79.48,79.41,79.47,19733.0
2015-06-01 12:40:00,79.48,79.48,79.43,79.44,12955.0,79.48,79.48,79.43,79.44,12955.0
2015-06-01 12:45:00,79.43,79.48,79.42,79.47,8500.0,79.43,79.48,79.42,79.47,8500.0
2015-06-01 12:50:00,79.47,79.54,79.46,79.46,9543.0,79.47,79.54,79.46,79.46,9543.0
2015-06-01 12:55:00,79.48,79.54,79.47,79.54,11300.0,79.48,79.54,79.47,79.54,11300.0
2015-06-01 13:00:00,79.55,79.56,79.51,79.53,10051.0,79.55,79.56,79.51,79.53,10051.0
2015-06-01 13:05:00,79.53,79.55,79.5,79.51,8774.0,79.53,79.55,79.5,79.51,8774.0
2015-06-01 13:10:00,79.51,79.52,79.49,79.5,20210.0,79.51,79.52,79.49,79.5,20210.0
2015-06-01 13:15:00,79.51,79.51,79.45,79.46,21151.0,79.51,79.51,79.45,79.46,21151.0
2015-06-01 13:20:00,79.47,79.59,79.47,79.59,28478.0,79.47,79.59,79.47,79.59,28478.0
2015-06-01 13:25:00,79.58,79.61,79.56,79.61,15299.0,79.58,79.61,79.56,79.61,15299.0
2015-06-01 13:30:00,79.62,79.67,79.62,79.62,9189.0,79.62,79.67,79.62,79.62,9189.0
2015-06-01 13:35:00,79.59,79.59,79.52,79.53,5200.0,79.59,79.59,79.52,79.53,5200.0
2015-06-01 13:40:00,79.54,79.6,79.51,79.54,9414.0,79.54,79.6,79.51,79.54,9414.0
2015-06-01 13:45:00,79.54,79.6,79.53,79.55,6959.0,79.54,79.6,79.53,79.55,6959.0
2015-06-01 13:50:00,79.56,79.57,79.5,79.56,7730.0,79.56,79.57,79.5,79.56,7730.0
2015-06-01 13:55:00,79.58,79.6,79.53,79.6,4500.0,79.58,79.6,79.53,79.6,4500.0
2015-06-01 14:00:00,79.6,79.64,79.58,79.58,7287.0,79.6,79.64,79.58,79.58,7287.0
2015-06-01 14:05:00,79.59,79.61,79.56,79.61,15566.0,79.59,79.61,79.56,79.61,15566.0
2015-06-01 14:10:00,79.62,79.62,79.56,79.56,7000.0,79.62,79.62,79.56,79.56,7000.0
2015-06-01 14:15:00,79.58,79.65,79.56,79.61,12387.0,79.58,79.65,79.56,79.61,12387.0
2015-06-01 14:20:00,79.62,79.73,79.61,79.71,12219.0,79.62,79.73,79.61,79.71,12219.0
2015-06-01 14:25:00,79.7,79.77,79.7,79.7,9841.0,79.7,79.77,79.7,79.7,9841.0
2015-06-01 14:30:00,79.71,79.79,79.71,79.75,32092.0,79.71,79.79,79.71,79.75,32092.0
2015-06-01 14:35:00,79.76,79.79,79.75,79.76,18124.0,79.76,79.79,79.75,79.76,18124.0
2015-06-01 14:40:00,79.75,79.79,79.75,79.79,18460.0,79.75,79.79,79.75,79.79,18460.0
2015-06-01 14:45:00,79.79,79.83,79.76,79.79,11709.0,79.79,79.83,79.76,79.79,11709.0
2015-06-01 14:50:00,79.78,79.78,79.75,79.78,10125.0,79.78,79.78,79.75,79.78,10125.0
2015-06-01 14:55:00,79.78,79.78,79.74,79.76,12419.0,79.78,79.78,79.74,79.76,12419.0
2015-06-01 15:00:00,79.76,79.82,79.75,79.8,32257.0,79.76,79.82,79.75,79.8,32257.0
2015-06-01 15:05:00,79.81,79.89,79.8,79.89,30854.0,79.81,79.89,79.8,79.89,30854.0
2015-06-01 15:10:00,79.9,79.92,79.87,79.89,28912.0,79.9,79.92,79.87,79.89,28912.0
2015-06-01 15:15:00,79.89,79.91,79.83,79.9,24154.0,79.89,79.91,79.83,79.9,24154.0
2015-06-01 15:20:00,79.9,79.92,79.89,79.9,27775.0,79.9,79.92,79.89,79.9,27775.0
2015-06-01 15:25:00,79.9,79.91,79.85,79.86,19689.0,79.9,79.91,79.85,79.86,19689.0
2015-06-01 15:30:00,79.86,79.89,79.82,79.87,69668.0,79.86,79.89,79.82,79.87,69668.0
2015-06-01 15:35:00,79.88,79.91,79.83,79.86,51545.0,79.88,79.91,79.83,79.86,51545.0
2015-06-01 15:40:00,79.86,79.91,79.83,79.9,51287.0,79.86,79.91,79.83,79.9,51287.0
2015-06-01 15:45:00,79.9,79.95,79.87,79.91,69683.0,79.9,79.95,79.87,79.91,69683.0
2015-06-01 15:50:00,79.9,79.91,79.82,79.85,190057.0,79.9,79.91,79.82,79.85,190057.0
2015-06-01 15:55:00,79.84,80.0,79.81,79.85,310038.0,79.84,80.0,79.81,79.85,310038.0
2015-06-02 09:30:00,79.7,80.02,79.37,79.83,39855.0,79.7,80.02,79.37,79.83,39855.0
2015-06-02 09:35:00,79.81,79.86,79.48,79.77,70038.0,79.81,79.86,79.48,79.77,70038.0
2015-06-02 09:40:00,79.66,79.75,79.43,79.75,57575.0,79.66,79.75,79.43,79.75,57575.0
2015-06-02 09:45:00,79.72,79.75,79.42,79.42,23354.0,79.72,79.75,79.42,79.42,23354.0
2015-06-02 09:50:00,79.42,79.58,79.35,79.49,17834.0,79.42,79.58,79.35,79.49,17834.0
2015-06-02 09:55:00,79.54,79.73,79.54,79.59,18626.0,79.54,79.73,79.54,79.59,18626.0
2015-06-02 10:00:00,79.56,79.79,79.54,79.73,11652.0,79.56,79.79,79.54,79.73,11652.0
2015-06-02 10:05:00,79.7,79.78,79.62,79.73,21999.0,79.7,79.78,79.62,79.73,21999.0
2015-06-02 10:10:00,79.76,79.87,79.76,79.8,4800.0,79.76,79.87,79.76,79.8,4800.0
2015-06-02 10:15:00,79.79,79.88,79.69,79.74,10520.0,79.79,79.88,79.69,79.74,10520.0
2015-06-02 10:20:00,79.74,79.8,79.72,79.77,19022.0,79.74,79.8,79.72,79.77,19022.0
2015-06-02 10:25:00,79.77,79.82,79.67,79.75,19479.0,79.77,79.82,79.67,79.75,19479.0
2015-06-02 10:30:00,79.75,79.79,79.7,79.73,12057.0,79.75,79.79,79.7,79.73,12057.0
2015-06-02 10:35:00,79.79,79.96,79.79,79.93,10200.0,79.79,79.96,79.79,79.93,10200.0
2015-06-02 10:40:00,79.92,80.02,79.91,79.98,8698.0,79.92,80.02,79.91,79.98,8698.0
2015-06-02 10:45:00,79.99,80.1,79.99,80.02,7221.0,79.99,80.1,79.99,80.02,7221.0
2015-06-02 10:50:00,80.0,80.04,79.96,79.98,8648.0,80.0,80.04,79.96,79.98,8648.0
2015-06-02 10:55:00,79.97,80.02,79.83,79.86,10956.0,79.97,80.02,79.83,79.86,10956.0
2015-06-02 11:00:00,79.82,79.92,79.81,79.83,8370.0,79.82,79.92,79.81,79.83,8370.0
2015-06-02 11:05:00,79.83,79.87,79.76,79.87,8466.0,79.83,79.87,79.76,79.87,8466.0
2015-06-02 11:10:00,79.87,79.92,79.81,79.91,17796.0,79.87,79.92,79.81,79.91,17796.0
2015-06-02 11:15:00,79.92,79.95,79.81,79.81,15822.0,79.92,79.95,79.81,79.81,15822.0
2015-06-02 11:20:00,79.83,79.86,79.78,79.83,7475.0,79.83,79.86,79.78,79.83,7475.0
2015-06-02 11:25:00,79.83,79.83,79.74,79.75,13100.0,79.83,79.83,79.74,79.75,13100.0
2015-06-02 11:30:00,79.74,79.74,79.66,79.71,11133.0,79.74,79.74,79.66,79.71,11133.0
2015-06-02 11:35:00,79.7,79.83,79.69,79.8,14381.0,79.7,79.83,79.69,79.8,14381.0
2015-06-02 11:40:00,79.82,79.9,79.82,79.88,7667.0,79.82,79.9,79.82,79.88,7667.0
2015-06-02 11:45:00,79.88,79.88,79.77,79.8,5400.0,79.88,79.88,79.77,79.8,5400.0
2015-06-02 11:50:00,79.8,79.84,79.78,79.81,11500.0,79.8,79.84,79.78,79.81,11500.0
2015-06-02 11:55:00,79.82,79.84,79.76,79.81,12292.0,79.82,79.84,79.76,79.81,12292.0
2015-06-02 12:00:00,79.8,80.01,79.79,80.01,17977.0,79.8,80.01,79.79,80.01,17977.0
2015-06-02 12:05:00,80.01,80.09,80.0,80.07,10705.0,80.01,80.09,80.0,80.07,10705.0
2015-06-02 12:10:00,80.06,80.11,80.06,80.11,22684.0,80.06,80.11,80.06,80.11,22684.0
2015-06-02 12:15:00,80.11,80.13,80.08,80.09,5800.0,80.11,80.13,80.08,80.09,5800.0
2015-06-02 12:20:00,80.11,80.16,80.09,80.1,8114.0,80.11,80.16,80.09,80.1,8114.0
2015-06-02 12:25:00,80.13,80.13,80.09,80.11,4433.0,80.13,80.13,80.09,80.11,4433.0
2015-06-02 12:30:00,80.12,80.15,80.05,80.05,11132.0,80.12,80.15,80.05,80.05,11132.0
2015-06-02 12:35:00,80.07,80.09,79.97,80.0,30488.0,80.07,80.09,79.97,80.0,30488.0
2015-06-02 12:40:00,79.99,80.06,79.99,80.0,6601.0,79.99,80.06,79.99,80.0,6601.0
2015-06-02 12:45:00,80.0,80.05,79.99,80.02,18512.0,80.0,80.05,79.99,80.02,18512.0
2015-06-02 12:50:00,80.02,80.08,80.0,80.02,16263.0,80.02,80.08,80.0,80.02,16263.0
2015-06-02 12:55:00,80.05,80.14,80.05,80.11,2912.0,80.05,80.14,80.05,80.11,2912.0
2015-06-02 13:00:00,80.11,80.19,80.11,80.16,7240.0,80.11,80.19,80.11,80.16,7240.0
2015-06-02 13:05:00,80.15,80.15,80.06,80.07,17732.0,80.15,80.15,80.06,80.07,17732.0
2015-06-02 13:10:00,80.07,80.11,80.04,80.04,11776.0,80.07,80.11,80.04,80.04,11776.0
2015-06-02 13:15:00,80.04,80.15,80.04,80.14,7122.0,80.04,80.15,80.04,80.14,7122.0
2015-06-02 13:20:00,80.15,80.22,80.15,80.16,6000.0,80.15,80.22,80.15,80.16,6000.0
2015-06-02 13:25:00,80.15,80.19,80.12,80.13,5700.0,80.15,80.19,80.12,80.13,5700.0
2015-06-02 13:30:00,80.13,80.17,80.06,80.06,6997.0,80.13,80.17,80.06,80.06,6997.0
2015-06-02 13:35:00,80.07,80.11,80.06,80.08,4500.0,80.07,80.11,80.06,80.08,4500.0
2015-06-02 13:40:00,80.08,80.09,80.04,80.05,3300.0,80.08,80.09,80.04,80.05,3300.0
2015-06-02 13:45:00,80.05,80.12,80.05,80.08,7531.0,80.05,80.12,80.05,80.08,7531.0
2015-06-02 13:50:00,80.06,80.12,80.04,80.1,11308.0,80.06,80.12,80.04,80.1,11308.0
2015-06-02 13:55:00,80.1,80.11,80.06,80.07,7500.0,80.1,80.11,80.06,80.07,7500.0
2015-06-02 14:00:00,80.08,80.09,80.02,80.04,7894.0,80.08,80.09,80.02,80.04,7894.0
2015-06-02 14:05:00,80.05,80.09,80.03,80.06,14305.0,80.05,80.09,80.03,80.06,14305.0
2015-06-02 14:10:00,80.05,80.05,79.88,79.88,6202.0,80.05,80.05,79.88,79.88,6202.0
2015-06-02 14:15:00,79.9,79.93,79.86,79.88,13927.0,79.9,79.93,79.86,79.88,13927.0
2015-06-02 14:20:00,79.88,79.94,79.85,79.93,10366.0,79.88,79.94,79.85,79.93,10366.0
2015-06-02 14:25:00,79.94,79.94,79.87,79.89,19516.0,79.94,79.94,79.87,79.89,19516.0
2015-06-02 14:30:00,79.9,79.93,79.9,79.91,6990.0,79.9,79.93,79.9,79.91,6990.0
2015-06-02 14:35:00,79.91,79.91,79.82,79.86,10873.0,79.91,79.91,79.82,79.86,10873.0
2015-06-02 14:40:00,79.85,79.85,79.8,79.8,8550.0,79.85,79.85,79.8,79.8,8550.0
2015-06-02 14:45:00,79.81,79.85,79.78,79.84,14015.0,79.81,79.85,79.78,79.84,14015.0
2015-06-02 14:50:00,79.84,79.87,79.8,79.87,21059.0,79.84,79.87,79.8,79.87,21059.0
2015-06-02 14:55:00,79.87,79.91,79.84,79.9,14565.0,79.87,79.91,79.84,79.9,14565.0
2015-06-02 15:00:00,79.9,79.94,79.88,79.91,17433.0,79.9,79.94,79.88,79.91,17433.0
2015-06-02 15:05:00,79.91,79.92,79.82,79.89,24594.0,79.91,79.92,79.82,79.89,24594.0
2015-06-02 15:10:00,79.88,79.93,79.85,79.85,17100.0,79.88,79.93,79.85,79.85,17100.0
2015-06-02 15:15:00,79.86,79.91,79.85,79.87,16492.0,79.86,79.91,79.85,79.87,16492.0
2015-06-02 15:20:00,79.87,79.91,79.84,79.84,15356.0,79.87,79.91,79.84,79.84,15356.0
2015-06-02 15:25:00,79.84,79.89,79.82,79.89,23913.0,79.84,79.89,79.82,79.89,23913.0
2015-06-02 15:30:00,79.87,79.93,79.84,79.92,18039.0,79.87,79.93,79.84,79.92,18039.0
2015-06-02 15:35:00,79.92,79.96,79.89,79.89,17344.0,79.92,79.96,79.89,79.89,17344.0
2015-06-02 15:40:00,79.89,79.89,79.85,79.86,21402.0,79.89,79.89,79.85,79.86,21402.0
2015-06-02 15:45:00,79.85,79.86,79.79,79.83,36260.0,79.85,79.86,79.79,79.83,36260.0
2015-06-02 15:50:00,79.83,79.86,79.81,79.86,45790.0,79.83,79.86,79.81,79.86,45790.0
2015-06-02 15:55:00,79.86,79.9,79.82,79.83,73245.0,79.86,79.9,79.82,79.83,73245.0
2015-06-03 09:30:00,79.93,80.23,79.67,79.67,37283.0,79.93,80.23,79.67,79.67,37283.0
2015-06-03 09:35:00,79.82,79.91,79.61,79.8,8232.0,79.82,79.91,79.61,79.8,8232.0
2015-06-03 09:40:00,79.77,80.1,79.74,80.1,3501.0,79.77,80.1,79.74,80.1,3501.0
2015-06-03 09:45:00,80.06,80.1,79.86,79.86,11969.0,80.06,80.1,79.86,79.86,11969.0
2015-06-03 09:50:00,79.88,80.03,79.77,79.97,18643.0,79.88,80.03,79.77,79.97,18643.0
2015-06-03 09:55:00,79.96,80.07,79.92,79.96,4929.0,79.96,80.07,79.92,79.96,4929.0
2015-06-03 10:00:00,79.91,79.91,79.76,79.84,6979.0,79.91,79.91,79.76,79.84,6979.0
2015-06-03 10:05:00,79.84,79.86,79.69,79.74,17750.0,79.84,79.86,79.69,79.74,17750.0
2015-06-03 10:10:00,79.78,80.07,79.78,80.05,7658.0,79.78,80.07,79.78,80.05,7658.0
2015-06-03 10:15:00,80.08,80.1,79.99,80.01,4202.0,80.08,80.1,79.99,80.01,4202.0
2015-06-03 10:20:00,80.05,80.27,80.05,80.16,19632.0,80.05,80.27,80.05,80.16,19632.0
2015-06-03 10:25:00,80.19,80.21,80.12,80.2,5987.0,80.19,80.21,80.12,80.2,5987.0
2015-06-03 10:30:00,80.21,80.23,80.14,80.22,8884.0,80.21,80.23,80.14,80.22,8884.0
2015-06-03 10:35:00,80.2,80.3,80.18,80.28,5015.0,80.2,80.3,80.18,80.28,5015.0
2015-06-03 10:40:00,80.28,80.34,80.22,80.28,10971.0,80.28,80.34,80.22,80.28,10971.0
2015-06-03 10:45:00,80.24,80.34,80.24,80.29,9300.0,80.24,80.34,80.24,80.29,9300.0
2015-06-03 10:50:00,80.31,80.32,80.23,80.29,8000.0,80.31,80.32,80.23,80.29,8000.0
2015-06-03 10:55:00,80.28,80.28,80.16,80.17,6535.0,80.28,80.28,80.16,80.17,6535.0
2015-06-03 11:00:00,80.17,80.18,80.14,80.16,24854.0,80.17,80.18,80.14,80.16,24854.0
2015-06-03 11:05:00,80.13,80.16,80.1,80.16,5300.0,80.13,80.16,80.1,80.16,5300.0
2015-06-03 11:10:00,80.13,80.17,80.11,80.13,12172.0,80.13,80.17,80.11,80.13,12172.0
2015-06-03 11:15:00,80.12,80.15,80.05,80.11,10400.0,80.12,80.15,80.05,80.11,10400.0
2015-06-03 11:20:00,80.12,80.13,80.05,80.07,12295.0,80.12,80.13,80.05,80.07,12295.0
2015-06-03 11:25:00,80.08,80.08,79.94,79.98,10734.0,80.08,80.08,79.94,79.98,10734.0
2015-06-03 11:30:00,79.99,80.07,79.98,80.0,7650.0,79.99,80.07,79.98,80.0,7650.0
2015-06-03 11:35:00,80.0,80.06,79.98,79.99,10129.0,80.0,80.06,79.98,79.99,10129.0
2015-06-03 11:40:00,79.97,79.97,79.85,79.89,13451.0,79.97,79.97,79.85,79.89,13451.0
2015-06-03 11:45:00,79.87,79.91,79.82,79.84,13606.0,79.87,79.91,79.82,79.84,13606.0
2015-06-03 11:50:00,79.84,79.84,79.74,79.79,8560.0,79.84,79.84,79.74,79.79,8560.0
2015-06-03 11:55:00,79.78,79.83,79.77,79.81,6632.0,79.78,79.83,79.77,79.81,6632.0
2015-06-03 12:00:00,79.82,79.83,79.77,79.81,9919.0,79.82,79.83,79.77,79.81,9919.0
2015-06-03 12:05:00,79.81,79.81,79.7,79.73,8415.0,79.81,79.81,79.7,79.73,8415.0
2015-06-03 12:10:00,79.73,79.79,79.69,79.69,7267.0,79.73,79.79,79.69,79.69,7267.0
2015-06-03 12:15:00,79.7,79.74,79.66,79.68,8203.0,79.7,79.74,79.66,79.68,8203.0
2015-06-03 12:20:00,79.65,79.7,79.59,79.68,10400.0,79.65,79.7,79.59,79.68,10400.0
2015-06-03 12:25:00,79.7,79.72,79.62,79.72,9422.0,79.7,79.72,79.62,79.72,9422.0
2015-06-03 12:30:00,79.72,79.73,79.65,79.67,10220.0,79.72,79.73,79.65,79.67,10220.0
2015-06-03 12:35:00,79.63,79.74,79.63,79.68,9102.0,79.63,79.74,79.63,79.68,9102.0
2015-06-03 12:40:00,79.67,79.67,79.58,79.63,11670.0,79.67,79.67,79.58,79.63,11670.0
2015-06-03 12:45:00,79.62,79.63,79.51,79.53,13234.0,79.62,79.63,79.51,79.53,13234.0
2015-06-03 12:50:00,79.53,79.57,79.46,79.53,14789.0,79.53,79.57,79.46,79.53,14789.0
2015-06-03 12:55:00,79.53,79.59,79.48,79.59,9003.0,79.53,79.59,79.48,79.59,9003.0
2015-06-03 13:00:00,79.58,79.6,79.55,79.56,9198.0,79.58,79.6,79.55,79.56,9198.0
2015-06-03 13:05:00,79.56,79.62,79.54,79.57,17703.0,79.56,79.62,79.54,79.57,17703.0
2015-06-03 13:10:00,79.57,79.6,79.55,79.56,18408.0,79.57,79.6,79.55,79.56,18408.0
2015-06-03 13:15:00,79.55,79.56,79.51,79.53,16883.0,79.55,79.56,79.51,79.53,16883.0
2015-06-03 13:20:00,79.53,79.53,79.44,79.49,34122.0,79.53,79.53,79.44,79.49,34122.0
2015-06-03 13:25:00,79.49,79.55,79.48,79.53,13822.0,79.49,79.55,79.48,79.53,13822.0
2015-06-03 13:30:00,79.53,79.6,79.5,79.59,18175.0,79.53,79.6,79.5,79.59,18175.0
2015-06-03 13:35:00,79.6,79.61,79.56,79.57,14887.0,79.6,79.61,79.56,79.57,14887.0
2015-06-03 13:40:00,79.6,79.64,79.58,79.58,12304.0,79.6,79.64,79.58,79.58,12304.0
2015-06-03 13:45:00,79.59,79.63,79.58,79.63,5401.0,79.59,79.63,79.58,79.63,5401.0
2015-06-03 13:50:00,79.65,79.65,79.61,79.65,7828.0,79.65,79.65,79.61,79.65,7828.0
2015-06-03 13:55:00,79.65,79.67,79.62,79.63,10994.0,79.65,79.67,79.62,79.63,10994.0
2015-06-03 14:00:00,79.63,79.8,79.63,79.79,19685.0,79.63,79.8,79.63,79.79,19685.0
2015-06-03 14:05:00,79.8,79.88,79.8,79.88,17177.0,79.8,79.88,79.8,79.88,17177.0
2015-06-03 14:10:00,79.87,79.94,79.87,79.94,12597.0,79.87,79.94,79.87,79.94,12597.0
2015-06-03 14:15:00,79.94,79.99,79.9,79.97,9752.0,79.94,79.99,79.9,79.97,9752.0
2015-06-03 14:20:00,79.97,80.04,79.95,80.0,10746.0,79.97,80.04,79.95,80.0,10746.0
2015-06-03 14:25:00,79.99,80.0,79.94,79.97,9100.0,79.99,80.0,79.94,79.97,9100.0
2015-06-03 14:30:00,79.98,80.0,79.86,79.86,8401.0,79.98,80.0,79.86,79.86,8401.0
2015-06-03 14:35:00,79.88,80.0,79.86,79.98,44166.0,79.88,80.0,79.86,79.98,44166.0
2015-06-03 14:40:00,80.0,80.02,79.96,80.0,13400.0,80.0,80.02,79.96,80.0,13400.0
2015-06-03 14:45:00,80.01,80.03,79.98,80.0,194050.0,80.01,80.03,79.98,80.0,194050.0
2015-06-03 14:50:00,80.0,80.02,79.98,80.01,21503.0,80.0,80.02,79.98,80.01,21503.0
2015-06-03 14:55:00,80.01,80.04,80.0,80.02,32791.0,80.01,80.04,80.0,80.02,32791.0
2015-06-03 15:00:00,80.02,80.04,79.96,79.99,27678.0,80.02,80.04,79.96,79.99,27678.0
2015-06-03 15:05:00,80.0,80.09,79.98,80.08,13050.0,80.0,80.09,79.98,80.08,13050.0
2015-06-03 15:10:00,80.08,80.11,80.05,80.09,8379.0,80.08,80.11,80.05,80.09,8379.0
2015-06-03 15:15:00,80.09,80.09,79.98,80.02,15383.0,80.09,80.09,79.98,80.02,15383.0
2015-06-03 15:20:00,80.02,80.05,79.99,80.03,29397.0,80.02,80.05,79.99,80.03,29397.0
2015-06-03 15:25:00,80.03,80.06,80.01,80.05,19467.0,80.03,80.06,80.01,80.05,19467.0
2015-06-03 15:30:00,80.04,80.15,80.01,80.15,80725.0,80.04,80.15,80.01,80.15,80725.0
2015-06-03 15:35:00,80.14,80.18,80.12,80.14,17388.0,80.14,80.18,80.12,80.14,17388.0
2015-06-03 15:40:00,80.14,80.16,80.1,80.14,33117.0,80.14,80.16,80.1,80.14,33117.0
2015-06-03 15:45:00,80.13,80.16,80.09,80.11,33463.0,80.13,80.16,80.09,80.11,33463.0
2015-06-03 15:50:00,80.11,80.13,80.04,80.1,78477.0,80.11,80.13,80.04,80.1,78477.0
2015-06-03 15:55:00,80.1,80.14,80.08,80.12,114342.0,80.1,80.14,80.08,80.12,114342.0
2015-06-04 09:30:00,79.86,80.12,79.51,79.73,85646.0,79.86,80.12,79.51,79.73,85646.0
2015-06-04 09:35:00,79.73,79.81,79.48,79.69,20924.0,79.73,79.81,79.48,79.69,20924.0
2015-06-04 09:40:00,79.76,80.07,79.76,79.96,6386.0,79.76,80.07,79.76,79.96,6386.0
2015-06-04 09:45:00,79.97,80.04,79.86,79.86,6790.0,79.97,80.04,79.86,79.86,6790.0
2015-06-04 09:50:00,79.87,80.13,79.83,80.1,9882.0,79.87,80.13,79.83,80.1,9882.0
2015-06-04 09:55:00,80.16,80.24,80.12,80.24,7629.0,80.16,80.24,80.12,80.24,7629.0
2015-06-04 10:00:00,80.2,80.38,80.19,80.22,13536.0,80.2,80.38,80.19,80.22,13536.0
2015-06-04 10:05:00,80.22,80.24,80.14,80.18,8100.0,80.22,80.24,80.14,80.18,8100.0
2015-06-04 10:10:00,80.19,80.24,80.12,80.13,17100.0,80.19,80.24,80.12,80.13,17100.0
2015-06-04 10:15:00,80.12,80.13,80.05,80.09,7024.0,80.12,80.13,80.05,80.09,7024.0
2015-06-04 10:20:00,80.11,80.16,80.05,80.07,17216.0,80.11,80.16,80.05,80.07,17216.0
2015-06-04 10:25:00,80.08,80.12,80.04,80.09,30347.0,80.08,80.12,80.04,80.09,30347.0
2015-06-04 10:30:00,80.07,80.07,79.88,79.97,24640.0,80.07,80.07,79.88,79.97,24640.0
2015-06-04 10:35:00,79.98,80.03,79.89,79.96,40390.0,79.98,80.03,79.89,79.96,40390.0
2015-06-04 10:40:00,80.0,80.08,79.98,80.03,15833.0,80.0,80.08,79.98,80.03,15833.0
2015-06-04 10:45:00,80.02,80.03,79.92,79.94,13725.0,80.02,80.03,79.92,79.94,13725.0
2015-06-04 10:50:00,79.93,79.93,79.76,79.78,41471.0,79.93,79.93,79.76,79.78,41471.0
2015-06-04 10:55:00,79.8,79.85,79.7,79.72,50362.0,79.8,79.85,79.7,79.72,50362.0
2015-06-04 11:00:00,79.72,79.72,79.58,79.65,10835.0,79.72,79.72,79.58,79.65,10835.0
2015-06-04 11:05:00,79.64,79.64,79.44,79.44,11490.0,79.64,79.64,79.44,79.44,11490.0
2015-06-04 11:10:00,79.46,79.72,79.41,79.7,14796.0,79.46,79.72,79.41,79.7,14796.0
2015-06-04 11:15:00,79.72,79.72,79.53,79.57,6369.0,79.72,79.72,79.53,79.57,6369.0
2015-06-04 11:20:00,79.59,79.64,79.52,79.58,4200.0,79.59,79.64,79.52,79.58,4200.0
2015-06-04 11:25:00,79.58,79.64,79.51,79.51,10314.0,79.58,79.64,79.51,79.51,10314.0
2015-06-04 11:30:00,79.54,79.54,79.41,79.41,7958.0,79.54,79.54,79.41,79.41,7958.0
2015-06-04 11:35:00,79.4,79.43,79.3,79.3,13932.0,79.4,79.43,79.3,79.3,13932.0
2015-06-04 11:40:00,79.31,79.39,79.28,79.28,7478.0,79.31,79.39,79.28,79.28,7478.0
2015-06-04 11:45:00,79.27,79.29,79.19,79.28,7944.0,79.27,79.29,79.19,79.28,7944.0
2015-06-04 11:50:00,79.31,79.33,79.25,79.29,5509.0,79.31,79.33,79.25,79.29,5509.0
2015-06-04 11:55:00,79.29,79.32,79.2,79.26,4880.0,79.29,79.32,79.2,79.26,4880.0
2015-06-04 12:00:00,79.27,79.33,79.25,79.33,10018.0,79.27,79.33,79.25,79.33,10018.0
2015-06-04 12:05:00,79.32,79.38,79.3,79.38,8896.0,79.32,79.38,79.3,79.38,8896.0
2015-06-04 12:10:00,79.38,79.39,79.3,79.37,4267.0,79.38,79.39,79.3,79.37,4267.0
2015-06-04 12:15:00,79.37,79.44,79.36,79.43,16594.0,79.37,79.44,79.36,79.43,16594.0
2015-06-04 12:20:00,79.41,79.41,79.35,79.37,3610.0,79.41,79.41,79.35,79.37,3610.0
2015-06-04 12:25:00,79.39,79.42,79.32,79.32,24684.0,79.39,79.42,79.32,79.32,24684.0
2015-06-04 12:30:00,79.32,79.42,79.28,79.4,13166.0,79.32,79.42,79.28,79.4,13166.0
2015-06-04 12:35:00,79.4,79.4,79.33,79.36,11573.0,79.4,79.4,79.33,79.36,11573.0
2015-06-04 12:40:00,79.36,79.36,79.27,79.29,30653.0,79.36,79.36,79.27,79.29,30653.0
2015-06-04 12:45:00,79.3,79.38,79.3,79.33,4318.0,79.3,79.38,79.3,79.33,4318.0
2015-06-04 12:50:00,79.31,79.33,79.29,79.3,4423.0,79.31,79.33,79.29,79.3,4423.0
2015-06-04 12:55:00,79.3,79.3,79.19,79.19,9285.0,79.3,79.3,79.19,79.19,9285.0
2015-06-04 13:00:00,79.18,79.19,79.06,79.09,7414.0,79.18,79.19,79.06,79.09,7414.0
2015-06-04 13:05:00,79.09,79.14,78.95,78.97,10686.0,79.09,79.14,78.95,78.97,10686.0
2015-06-04 13:10:00,79.02,79.14,79.01,79.08,9124.0,79.02,79.14,79.01,79.08,9124.0
2015-06-04 13:15:00,79.06,79.07,78.88,78.9,10046.0,79.06,79.07,78.88,78.9,10046.0
2015-06-04 13:20:00,78.9,78.9,78.81,78.85,11451.0,78.9,78.9,78.81,78.85,11451.0
2015-06-04 13:25:00,78.84,78.94,78.8,78.81,11818.0,78.84,78.94,78.8,78.81,11818.0
2015-06-04 13:30:00,78.83,78.84,78.75,78.78,14800.0,78.83,78.84,78.75,78.78,14800.0
2015-06-04 13:35:00,78.8,78.84,78.74,78.82,9008.0,78.8,78.84,78.74,78.82,9008.0
2015-06-04 13:40:00,78.83,78.84,78.78,78.8,6983.0,78.83,78.84,78.78,78.8,6983.0
2015-06-04 13:45:00,78.81,78.81,78.72,78.74,12064.0,78.81,78.81,78.72,78.74,12064.0
2015-06-04 13:50:00,78.73,78.83,78.72,78.82,8425.0,78.73,78.83,78.72,78.82,8425.0
2015-06-04 13:55:00,78.82,78.82,78.73,78.8,5457.0,78.82,78.82,78.73,78.8,5457.0
2015-06-04 14:00:00,78.81,78.83,78.68,78.83,14025.0,78.81,78.83,78.68,78.83,14025.0
2015-06-04 14:05:00,78.81,78.85,78.74,78.78,6807.0,78.81,78.85,78.74,78.78,6807.0
2015-06-04 14:10:00,78.81,78.97,78.78,78.93,5817.0,78.81,78.97,78.78,78.93,5817.0
2015-06-04 14:15:00,78.92,78.94,78.89,78.92,6953.0,78.92,78.94,78.89,78.92,6953.0
2015-06-04 14:20:00,78.92,79.01,78.92,79.0,5660.0,78.92,79.01,78.92,79.0,5660.0
2015-06-04 14:25:00,79.03,79.03,78.93,78.93,13540.0,79.03,79.03,78.93,78.93,13540.0
2015-06-04 14:30:00,78.94,78.94,78.85,78.86,20953.0,78.94,78.94,78.85,78.86,20953.0
2015-06-04 14:35:00,78.84,78.89,78.79,78.84,9135.0,78.84,78.89,78.79,78.84,9135.0
2015-06-04 14:40:00,78.86,78.95,78.85,78.93,6100.0,78.86,78.95,78.85,78.93,6100.0
2015-06-04 14:45:00,78.93,78.98,78.89,78.89,5200.0,78.93,78.98,78.89,78.89,5200.0
2015-06-04 14:50:00,78.91,78.96,78.84,78.9,7654.0,78.91,78.96,78.84,78.9,7654.0
2015-06-04 14:55:00,78.9,78.93,78.84,78.91,7089.0,78.9,78.93,78.84,78.91,7089.0
2015-06-04 15:00:00,78.92,79.02,78.91,78.99,11350.0,78.92,79.02,78.91,78.99,11350.0
2015-06-04 15:05:00,79.0,79.01,78.89,78.94,17631.0,79.0,79.01,78.89,78.94,17631.0
2015-06-04 15:10:00,78.94,78.98,78.89,78.93,15386.0,78.94,78.98,78.89,78.93,15386.0
2015-06-04 15:15:00,78.94,78.94,78.81,78.84,15333.0,78.94,78.94,78.81,78.84,15333.0
2015-06-04 15:20:00,78.83,78.85,78.75,78.75,16013.0,78.83,78.85,78.75,78.75,16013.0
2015-06-04 15:25:00,78.77,78.84,78.74,78.78,15180.0,78.77,78.84,78.74,78.78,15180.0
2015-06-04 15:30:00,78.78,78.8,78.72,78.75,29744.0,78.78,78.8,78.72,78.75,29744.0
2015-06-04 15:35:00,78.76,78.81,78.73,78.81,21232.0,78.76,78.81,78.73,78.81,21232.0
2015-06-04 15:40:00,78.81,78.87,78.77,78.8,30754.0,78.81,78.87,78.77,78.8,30754.0
2015-06-04 15:45:00,78.79,78.8,78.71,78.75,48058.0,78.79,78.8,78.71,78.75,48058.0
2015-06-04 15:50:00,78.74,78.76,78.64,78.71,91122.0,78.74,78.76,78.64,78.71,91122.0
2015-06-04 15:55:00,78.71,78.81,78.69,78.75,158550.0,78.71,78.81,78.69,78.75,158550.0
2015-06-05 09:30:00,78.64,79.03,78.56,78.56,27824.0,78.64,79.03,78.56,78.56,27824.0
2015-06-05 09:35:00,78.55,78.6,78.38,78.39,23773.0,78.55,78.6,78.38,78.39,23773.0
2015-06-05 09:40:00,78.44,78.7,78.38,78.61,31064.0,78.44,78.7,78.38,78.61,31064.0
2015-06-05 09:45:00,78.6,78.67,78.51,78.53,11200.0,78.6,78.67,78.51,78.53,11200.0
2015-06-05 09:50:00,78.57,78.74,78.54,78.7,11314.0,78.57,78.74,78.54,78.7,11314.0
2015-06-05 09:55:00,78.69,78.9,78.66,78.83,13622.0,78.69,78.9,78.66,78.83,13622.0
2015-06-05 10:00:00,78.83,79.1,78.81,79.1,8413.0,78.83,79.1,78.81,79.1,8413.0
2015-06-05 10:05:00,79.07,79.15,78.95,78.96,8074.0,79.07,79.15,78.95,78.96,8074.0
2015-06-05 10:10:00,78.95,78.95,78.81,78.9,8880.0,78.95,78.95,78.81,78.9,8880.0
2015-06-05 10:15:00,78.88,78.96,78.86,78.96,8629.0,78.88,78.96,78.86,78.96,8629.0
2015-06-05 10:20:00,78.98,79.23,78.98,79.22,25019.0,78.98,79.23,78.98,79.22,25019.0
2015-06-05 10:25:00,79.25,79.25,79.04,79.07,5237.0,79.25,79.25,79.04,79.07,5237.0
2015-06-05 10:30:00,79.07,79.2,79.01,79.15,16415.0,79.07,79.2,79.01,79.15,16415.0
2015-06-05 10:35:00,79.17,79.33,79.15,79.33,9120.0,79.17,79.33,79.15,79.33,9120.0
2015-06-05 10:40:00,79.31,79.39,79.14,79.15,12876.0,79.31,79.39,79.14,79.15,12876.0
2015-06-05 10:45:00,79.16,79.17,78.99,79.04,9505.0,79.16,79.17,78.99,79.04,9505.0
2015-06-05 10:50:00,79.03,79.04,78.9,78.93,4191.0,79.03,79.04,78.9,78.93,4191.0
2015-06-05 10:55:00,78.97,79.05,78.93,78.93,14137.0,78.97,79.05,78.93,78.93,14137.0
2015-06-05 11:00:00,78.95,79.07,78.94,79.07,5000.0,78.95,79.07,78.94,79.07,5000.0
2015-06-05 11:05:00,79.06,79.1,79.03,79.04,8384.0,79.06,79.1,79.03,79.04,8384.0
2015-06-05 11:10:00,79.07,79.15,79.06,79.14,6925.0,79.07,79.15,79.06,79.14,6925.0
2015-06-05 11:15:00,79.13,79.17,79.04,79.15,4124.0,79.13,79.17,79.04,79.15,4124.0
2015-06-05 11:20:00,79.16,79.22,79.14,79.2,7375.0,79.16,79.22,79.14,79.2,7375.0
2015-06-05 11:25:00,79.16,79.16,79.01,79.06,9940.0,79.16,79.16,79.01,79.06,9940.0
2015-06-05 11:30:00,79.07,79.13,78.97,78.99,7283.0,79.07,79.13,78.97,78.99,7283.0
2015-06-05 11:35:00,78.99,79.03,78.9,79.01,6193.0,78.99,79.03,78.9,79.01,6193.0
2015-06-05 11:40:00,79.0,79.06,78.96,78.96,8103.0,79.0,79.06,78.96,78.96,8103.0
2015-06-05 11:45:00,78.96,79.05,78.89,79.05,5088.0,78.96,79.05,78.89,79.05,5088.0
2015-06-05 11:50:00,79.05,79.1,78.96,79.05,5900.0,79.05,79.1,78.96,79.05,5900.0
2015-06-05 11:55:00,79.06,79.06,78.99,79.04,4110.0,79.06,79.06,78.99,79.04,4110.0
2015-06-05 12:00:00,79.01,79.03,78.88,78.91,9879.0,79.01,79.03,78.88,78.91,9879.0
2015-06-05 12:05:00,78.91,79.02,78.87,79.02,5300.0,78.91,79.02,78.87,79.02,5300.0
2015-06-05 12:10:00,79.02,79.08,79.01,79.05,6473.0,79.02,79.08,79.01,79.05,6473.0
2015-06-05 12:15:00,79.03,79.08,79.01,79.04,9534.0,79.03,79.08,79.01,79.04,9534.0
2015-06-05 12:20:00,79.02,79.04,78.87,78.9,10458.0,79.02,79.04,78.87,78.9,10458.0
2015-06-05 12:25:00,78.9,78.9,78.8,78.8,5905.0,78.9,78.9,78.8,78.8,5905.0
2015-06-05 12:30:00,78.79,78.81,78.7,78.8,15010.0,78.79,78.81,78.7,78.8,15010.0
2015-06-05 12:35:00,78.78,78.84,78.73,78.79,8923.0,78.78,78.84,78.73,78.79,8923.0
2015-06-05 12:40:00,78.8,78.91,78.76,78.88,3850.0,78.8,78.91,78.76,78.88,3850.0
2015-06-05 12:45:00,78.88,78.94,78.85,78.94,2500.0,78.88,78.94,78.85,78.94,2500.0
2015-06-05 12:50:00,78.94,78.99,78.93,78.94,9341.0,78.94,78.99,78.93,78.94,9341.0
2015-06-05 12:55:00,78.93,78.94,78.87,78.89,6750.0,78.93,78.94,78.87,78.89,6750.0
2015-06-05 13:00:00,78.88,78.95,78.88,78.93,5000.0,78.88,78.95,78.88,78.93,5000.0
2015-06-05 13:05:00,78.93,78.94,78.9,78.94,2580.0,78.93,78.94,78.9,78.94,2580.0
2015-06-05 13:10:00,78.94,78.94,78.88,78.91,14030.0,78.94,78.94,78.88,78.91,14030.0
2015-06-05 13:15:00,78.9,78.91,78.84,78.89,15555.0,78.9,78.91,78.84,78.89,15555.0
2015-06-05 13:20:00,78.89,78.89,78.85,78.85,11413.0,78.89,78.89,78.85,78.85,11413.0
2015-06-05 13:25:00,78.85,78.87,78.8,78.86,10926.0,78.85,78.87,78.8,78.86,10926.0
2015-06-05 13:30:00,78.86,78.91,78.84,78.87,11675.0,78.86,78.91,78.84,78.87,11675.0
2015-06-05 13:35:00,78.87,78.87,78.8,78.83,16469.0,78.87,78.87,78.8,78.83,16469.0
2015-06-05 13:40:00,78.82,78.84,78.78,78.81,10697.0,78.82,78.84,78.78,78.81,10697.0
2015-06-05 13:45:00,78.8,78.81,78.76,78.77,13580.0,78.8,78.81,78.76,78.77,13580.0
2015-06-05 13:50:00,78.76,78.8,78.75,78.8,8391.0,78.76,78.8,78.75,78.8,8391.0
2015-06-05 13:55:00,78.81,78.84,78.78,78.79,9940.0,78.81,78.84,78.78,78.79,9940.0
2015-06-05 14:00:00,78.79,78.9,78.79,78.9,8676.0,78.79,78.9,78.79,78.9,8676.0
2015-06-05 14:05:00,78.91,78.93,78.88,78.89,14005.0,78.91,78.93,78.88,78.89,14005.0
2015-06-05 14:10:00,78.88,78.9,78.86,78.88,9283.0,78.88,78.9,78.86,78.88,9283.0
2015-06-05 14:15:00,78.9,78.92,78.87,78.92,19332.0,78.9,78.92,78.87,78.92,19332.0
2015-06-05 14:20:00,78.93,78.93,78.85,78.88,94603.0,78.93,78.93,78.85,78.88,94603.0
2015-06-05 14:25:00,78.88,78.94,78.86,78.94,17982.0,78.88,78.94,78.86,78.94,17982.0
2015-06-05 14:30:00,78.97,78.98,78.93,78.95,8025.0,78.97,78.98,78.93,78.95,8025.0
2015-06-05 14:35:00,78.95,78.99,78.94,78.96,5045.0,78.95,78.99,78.94,78.96,5045.0
2015-06-05 14:40:00,78.95,79.0,78.92,78.92,6805.0,78.95,79.0,78.92,78.92,6805.0
2015-06-05 14:45:00,78.93,78.98,78.86,78.92,8920.0,78.93,78.98,78.86,78.92,8920.0
2015-06-05 14:50:00,78.93,79.0,78.91,78.99,6690.0,78.93,79.0,78.91,78.99,6690.0
2015-06-05 14:55:00,79.0,79.0,78.91,78.95,16528.0,79.0,79.0,78.91,78.95,16528.0
2015-06-05 15:00:00,78.95,79.0,78.94,78.95,10126.0,78.95,79.0,78.94,78.95,10126.0
2015-06-05 15:05:00,78.94,78.97,78.9,78.91,18469.0,78.94,78.97,78.9,78.91,18469.0
2015-06-05 15:10:00,78.91,78.96,78.89,78.94,13915.0,78.91,78.96,78.89,78.94,13915.0
2015-06-05 15:15:00,78.94,78.94,78.81,78.83,17800.0,78.94,78.94,78.81,78.83,17800.0
2015-06-05 15:20:00,78.85,78.9,78.8,78.87,13442.0,78.85,78.9,78.8,78.87,13442.0
2015-06-05 15:25:00,78.89,78.89,78.8,78.84,14760.0,78.89,78.89,78.8,78.84,14760.0
2015-06-05 15:30:00,78.83,78.93,78.81,78.93,15556.0,78.83,78.93,78.81,78.93,15556.0
2015-06-05 15:35:00,78.91,78.91,78.79,78.85,24989.0,78.91,78.91,78.79,78.85,24989.0
2015-06-05 15:40:00,78.85,78.89,78.82,78.85,21839.0,78.85,78.89,78.82,78.85,21839.0
2015-06-05 15:45:00,78.85,78.93,78.85,78.9,28005.0,78.85,78.93,78.85,78.9,28005.0
2015-06-05 15:50:00,78.89,78.91,78.86,78.89,37409.0,78.89,78.91,78.86,78.89,37409.0
2015-06-05 15:55:00,78.89,78.92,78.85,78.86,78322.0,78.89,78.92,78.85,78.86,78322.0
2015-06-08 09:30:00,78.91,79.18,78.73,78.88,16718.0,78.91,79.18,78.73,78.88,16718.0
2015-06-08 09:35:00,78.87,79.0,78.69,78.73,6705.0,78.87,79.0,78.69,78.73,6705.0
2015-06-08 09:40:00,78.82,78.97,78.7,78.81,38710.0,78.82,78.97,78.7,78.81,38710.0
2015-06-08 09:45:00,78.77,78.84,78.73,78.77,9700.0,78.77,78.84,78.73,78.77,9700.0
2015-06-08 09:50:00,78.78,78.78,78.56,78.64,20670.0,78.78,78.78,78.56,78.64,20670.0
2015-06-08 09:55:00,78.63,78.66,78.49,78.52,21376.0,78.63,78.66,78.49,78.52,21376.0
2015-06-08 10:00:00,78.49,78.49,78.32,78.43,19340.0,78.49,78.49,78.32,78.43,19340.0
2015-06-08 10:05:00,78.43,78.47,78.31,78.37,14061.0,78.43,78.47,78.31,78.37,14061.0
2015-06-08 10:10:00,78.33,78.45,78.32,78.4,18968.0,78.33,78.45,78.32,78.4,18968.0
2015-06-08 10:15:00,78.38,78.38,78.3,78.31,25925.0,78.38,78.38,78.3,78.31,25925.0
2015-06-08 10:20:00,78.3,78.48,78.28,78.47,9750.0,78.3,78.48,78.28,78.47,9750.0
2015-06-08 10:25:00,78.46,78.5,78.36,78.39,16562.0,78.46,78.5,78.36,78.39,16562.0
2015-06-08 10:30:00,78.38,78.46,78.29,78.39,19399.0,78.38,78.46,78.29,78.39,19399.0
2015-06-08 10:35:00,78.4,78.41,78.31,78.34,15750.0,78.4,78.41,78.31,78.34,15750.0
2015-06-08 10:40:00,78.33,78.43,78.3,78.37,14078.0,78.33,78.43,78.3,78.37,14078.0
2015-06-08 10:45:00,78.38,78.45,78.31,78.45,18486.0,78.38,78.45,78.31,78.45,18486.0
2015-06-08 10:50:00,78.44,78.49,78.43,78.47,15491.0,78.44,78.49,78.43,78.47,15491.0
2015-06-08 10:55:00,78.46,78.55,78.44,78.51,9923.0,78.46,78.55,78.44,78.51,9923.0
2015-06-08 11:00:00,78.53,78.65,78.52,78.59,7500.0,78.53,78.65,78.52,78.59,7500.0
2015-06-08 11:05:00,78.56,78.63,78.48,78.6,7122.0,78.56,78.63,78.48,78.6,7122.0
2015-06-08 11:10:00,78.6,78.63,78.57,78.59,7700.0,78.6,78.63,78.57,78.59,7700.0
2015-06-08 11:15:00,78.56,78.59,78.5,78.57,7085.0,78.56,78.59,78.5,78.57,7085.0
2015-06-08 11:20:00,78.57,78.62,78.57,78.57,11749.0,78.57,78.62,78.57,78.57,11749.0
2015-06-08 11:25:00,78.57,78.63,78.44,78.44,12214.0,78.57,78.63,78.44,78.44,12214.0
2015-06-08 11:30:00,78.41,78.48,78.38,78.42,12900.0,78.41,78.48,78.38,78.42,12900.0
2015-06-08 11:35:00,78.42,78.48,78.39,78.47,12737.0,78.42,78.48,78.39,78.47,12737.0
2015-06-08 11:40:00,78.48,78.48,78.35,78.4,18572.0,78.48,78.48,78.35,78.4,18572.0
2015-06-08 11:45:00,78.4,78.41,78.33,78.34,29095.0,78.4,78.41,78.33,78.34,29095.0
2015-06-08 11:50:00,78.34,78.34,78.25,78.28,12325.0,78.34,78.34,78.25,78.28,12325.0
2015-06-08 11:55:00,78.27,78.33,78.22,78.22,11108.0,78.27,78.33,78.22,78.22,11108.0
2015-06-08 12:00:00,78.22,78.3,78.21,78.25,16870.0,78.22,78.3,78.21,78.25,16870.0
2015-06-08 12:05:00,78.24,78.31,78.23,78.31,8919.0,78.24,78.31,78.23,78.31,8919.0
2015-06-08 12:10:00,78.3,78.31,78.26,78.28,6400.0,78.3,78.31,78.26,78.28,6400.0
2015-06-08 12:15:00,78.28,78.31,78.26,78.28,8600.0,78.28,78.31,78.26,78.28,8600.0
2015-06-08 12:20:00,78.26,78.26,78.21,78.22,10844.0,78.26,78.26,78.21,78.22,10844.0
2015-06-08 12:25:00,78.21,78.25,78.19,78.23,12600.0,78.21,78.25,78.19,78.23,12600.0
2015-06-08 12:30:00,78.23,78.32,78.19,78.31,11559.0,78.23,78.32,78.19,78.31,11559.0
2015-06-08 12:35:00,78.31,78.33,78.21,78.21,12450.0,78.31,78.33,78.21,78.21,12450.0
2015-06-08 12:40:00,78.21,78.24,78.19,78.2,9145.0,78.21,78.24,78.19,78.2,9145.0
2015-06-08 12:45:00,78.21,78.21,78.14,78.16,15235.0,78.21,78.21,78.14,78.16,15235.0
2015-06-08 12:50:00,78.16,78.18,78.12,78.12,8445.0,78.16,78.18,78.12,78.12,8445.0
2015-06-08 12:55:00,78.11,78.11,77.98,77.98,12868.0,78.11,78.11,77.98,77.98,12868.0
2015-06-08 13:00:00,77.98,78.06,77.95,78.04,9465.0,77.98,78.06,77.95,78.04,9465.0
2015-06-08 13:05:00,78.04,78.08,78.02,78.06,12968.0,78.04,78.08,78.02,78.06,12968.0
2015-06-08 13:10:00,78.07,78.12,78.02,78.12,35745.0,78.07,78.12,78.02,78.12,35745.0
2015-06-08 13:15:00,78.12,78.12,78.02,78.08,19441.0,78.12,78.12,78.02,78.08,19441.0
2015-06-08 13:20:00,78.08,78.13,78.08,78.11,10424.0,78.08,78.13,78.08,78.11,10424.0
2015-06-08 13:25:00,78.11,78.11,78.03,78.03,18333.0,78.11,78.11,78.03,78.03,18333.0
2015-06-08 13:30:00,78.03,78.04,77.96,78.03,15964.0,78.03,78.04,77.96,78.03,15964.0
2015-06-08 13:35:00,78.02,78.02,77.93,77.97,22881.0,78.02,78.02,77.93,77.97,22881.0
2015-06-08 13:40:00,77.98,78.01,77.95,78.01,15834.0,77.98,78.01,77.95,78.01,15834.0
2015-06-08 13:45:00,78.0,78.05,77.99,78.02,24894.0,78.0,78.05,77.99,78.02,24894.0
2015-06-08 13:50:00,78.02,78.06,77.99,78.04,17440.0,78.02,78.06,77.99,78.04,17440.0
2015-06-08 13:55:00,78.03,78.07,78.0,78.01,12606.0,78.03,78.07,78.0,78.01,12606.0
2015-06-08 14:00:00,78.0,78.03,77.94,77.95,21054.0,78.0,78.03,77.94,77.95,21054.0
2015-06-08 14:05:00,77.95,77.97,77.91,77.94,21030.0,77.95,77.97,77.91,77.94,21030.0
2015-06-08 14:10:00,77.95,77.98,77.9,77.97,14950.0,77.95,77.98,77.9,77.97,14950.0
2015-06-08 14:15:00,77.97,77.98,77.92,77.98,12399.0,77.97,77.98,77.92,77.98,12399.0
2015-06-08 14:20:00,77.98,78.02,77.96,78.0,13150.0,77.98,78.02,77.96,78.0,13150.0
2015-06-08 14:25:00,77.99,78.11,77.98,78.11,9051.0,77.99,78.11,77.98,78.11,9051.0
2015-06-08 14:30:00,78.1,78.23,78.1,78.23,18031.0,78.1,78.23,78.1,78.23,18031.0
2015-06-08 14:35:00,78.26,78.29,78.23,78.23,10400.0,78.26,78.29,78.23,78.23,10400.0
2015-06-08 14:40:00,78.23,78.36,78.22,78.31,10120.0,78.23,78.36,78.22,78.31,10120.0
2015-06-08 14:45:00,78.31,78.35,78.26,78.32,9991.0,78.31,78.35,78.26,78.32,9991.0
2015-06-08 14:50:00,78.32,78.41,78.29,78.34,13195.0,78.32,78.41,78.29,78.34,13195.0
2015-06-08 14:55:00,78.36,78.36,78.29,78.35,9850.0,78.36,78.36,78.29,78.35,9850.0
2015-06-08 15:00:00,78.35,78.35,78.29,78.33,11500.0,78.35,78.35,78.29,78.33,11500.0
2015-06-08 15:05:00,78.33,78.4,78.33,78.35,11970.0,78.33,78.4,78.33,78.35,11970.0
2015-06-08 15:10:00,78.34,78.34,78.25,78.34,10872.0,78.34,78.34,78.25,78.34,10872.0
2015-06-08 15:15:00,78.34,78.37,78.29,78.37,24219.0,78.34,78.37,78.29,78.37,24219.0
2015-06-08 15:20:00,78.37,78.37,78.27,78.28,15468.0,78.37,78.37,78.27,78.28,15468.0
2015-06-08 15:25:00,78.29,78.36,78.24,78.34,17015.0,78.29,78.36,78.24,78.34,17015.0
2015-06-08 15:30:00,78.34,78.38,78.3,78.31,17896.0,78.34,78.38,78.3,78.31,17896.0
2015-06-08 15:35:00,78.3,78.33,78.26,78.26,23337.0,78.3,78.33,78.26,78.26,23337.0
2015-06-08 15:40:00,78.26,78.3,78.23,78.27,16749.0,78.26,78.3,78.23,78.27,16749.0
2015-06-08 15:45:00,78.27,78.35,78.25,78.33,24236.0,78.27,78.35,78.25,78.33,24236.0
2015-06-08 15:50:00,78.32,78.33,78.24,78.26,55263.0,78.32,78.33,78.24,78.26,55263.0
2015-06-08 15:55:00,78.27,78.27,78.14,78.15,94988.0,78.27,78.27,78.14,78.15,94988.0
2015-06-09 09:30:00,77.88,77.89,77.47,77.54,71726.0,77.88,77.89,77.47,77.54,71726.0
2015-06-09 09:35:00,77.58,77.6,77.34,77.44,31379.0,77.58,77.6,77.34,77.44,31379.0
2015-06-09 09:40:00,77.43,77.44,76.95,77.02,40945.0,77.43,77.44,76.95,77.02,40945.0
2015-06-09 09:45:00,77.05,77.29,77.02,77.25,20346.0,77.05,77.29,77.02,77.25,20346.0
2015-06-09 09:50:00,77.3,77.33,77.09,77.26,16443.0,77.3,77.33,77.09,77.26,16443.0
2015-06-09 09:55:00,77.29,77.31,77.08,77.08,19675.0,77.29,77.31,77.08,77.08,19675.0
2015-06-09 10:00:00,77.1,77.15,76.96,77.02,22698.0,77.1,77.15,76.96,77.02,22698.0
2015-06-09 10:05:00,77.05,77.21,77.0,77.18,47607.0,77.05,77.21,77.0,77.18,47607.0
2015-06-09 10:10:00,77.17,77.31,77.16,77.29,13184.0,77.17,77.31,77.16,77.29,13184.0
2015-06-09 10:15:00,77.3,77.34,77.13,77.16,35379.0,77.3,77.34,77.13,77.16,35379.0
2015-06-09 10:20:00,77.18,77.3,77.15,77.17,21252.0,77.18,77.3,77.15,77.17,21252.0
2015-06-09 10:25:00,77.17,77.17,77.04,77.05,15984.0,77.17,77.17,77.04,77.05,15984.0
2015-06-09 10:30:00,77.04,77.14,77.0,77.14,33073.0,77.04,77.14,77.0,77.14,33073.0
2015-06-09 10:35:00,77.15,77.21,77.09,77.21,16554.0,77.15,77.21,77.09,77.21,16554.0
2015-06-09 10:40:00,77.2,77.26,77.15,77.21,16930.0,77.2,77.26,77.15,77.21,16930.0
2015-06-09 10:45:00,77.21,77.24,77.13,77.16,21484.0,77.21,77.24,77.13,77.16,21484.0
2015-06-09 10:50:00,77.16,77.27,77.16,77.27,13857.0,77.16,77.27,77.16,77.27,13857.0
2015-06-09 10:55:00,77.26,77.4,77.25,77.4,20265.0,77.26,77.4,77.25,77.4,20265.0
2015-06-09 11:00:00,77.4,77.51,77.38,77.47,13415.0,77.4,77.51,77.38,77.47,13415.0
2015-06-09 11:05:00,77.48,77.53,77.38,77.48,14992.0,77.48,77.53,77.38,77.48,14992.0
2015-06-09 11:10:00,77.48,77.6,77.48,77.6,11860.0,77.48,77.6,77.48,77.6,11860.0
2015-06-09 11:15:00,77.6,77.64,77.5,77.56,16922.0,77.6,77.64,77.5,77.56,16922.0
2015-06-09 11:20:00,77.59,77.66,77.59,77.6,15834.0,77.59,77.66,77.59,77.6,15834.0
2015-06-09 11:25:00,77.63,77.69,77.62,77.66,11355.0,77.63,77.69,77.62,77.66,11355.0
2015-06-09 11:30:00,77.67,77.79,77.66,77.76,20681.0,77.67,77.79,77.66,77.76,20681.0
2015-06-09 11:35:00,77.76,77.79,77.73,77.77,9956.0,77.76,77.79,77.73,77.77,9956.0
2015-06-09 11:40:00,77.77,77.8,77.73,77.77,12208.0,77.77,77.8,77.73,77.77,12208.0
2015-06-09 11:45:00,77.75,77.78,77.71,77.72,14516.0,77.75,77.78,77.71,77.72,14516.0
2015-06-09 11:50:00,77.73,77.76,77.71,77.75,17191.0,77.73,77.76,77.71,77.75,17191.0
2015-06-09 11:55:00,77.75,77.77,77.57,77.62,67006.0,77.75,77.77,77.57,77.62,67006.0
2015-06-09 12:00:00,77.63,77.64,77.6,77.62,32049.0,77.63,77.64,77.6,77.62,32049.0
2015-06-09 12:05:00,77.64,77.64,77.6,77.61,7506.0,77.64,77.64,77.6,77.61,7506.0
2015-06-09 12:10:00,77.6,77.64,77.6,77.62,16334.0,77.6,77.64,77.6,77.62,16334.0
2015-06-09 12:15:00,77.63,77.63,77.55,77.58,40740.0,77.63,77.63,77.55,77.58,40740.0
2015-06-09 12:20:00,77.57,77.6,77.56,77.6,5800.0,77.57,77.6,77.56,77.6,5800.0
2015-06-09 12:25:00,77.59,77.62,77.56,77.57,6920.0,77.59,77.62,77.56,77.57,6920.0
2015-06-09 12:30:00,77.56,77.6,77.53,77.55,17330.0,77.56,77.6,77.53,77.55,17330.0
2015-06-09 12:35:00,77.55,77.55,77.48,77.51,11614.0,77.55,77.55,77.48,77.51,11614.0
2015-06-09 12:40:00,77.51,77.54,77.49,77.52,19025.0,77.51,77.54,77.49,77.52,19025.0
2015-06-09 12:45:00,77.52,77.56,77.48,77.56,15405.0,77.52,77.56,77.48,77.56,15405.0
2015-06-09 12:50:00,77.56,77.62,77.55,77.62,10577.0,77.56,77.62,77.55,77.62,10577.0
2015-06-09 12:55:00,77.62,77.7,77.6,77.67,12699.0,77.62,77.7,77.6,77.67,12699.0
2015-06-09 13:00:00,77.68,77.78,77.68,77.76,11645.0,77.68,77.78,77.68,77.76,11645.0
2015-06-09 13:05:00,77.76,77.76,77.68,77.69,17149.0,77.76,77.76,77.68,77.69,17149.0
2015-06-09 13:10:00,77.69,77.69,77.6,77.63,35290.0,77.69,77.69,77.6,77.63,35290.0
2015-06-09 13:15:00,77.63,77.69,77.63,77.69,18568.0,77.63,77.69,77.63,77.69,18568.0
2015-06-09 13:20:00,77.68,77.79,77.68,77.73,9436.0,77.68,77.79,77.68,77.73,9436.0
2015-06-09 13:25:00,77.7,77.76,77.64,77.76,11075.0,77.7,77.76,77.64,77.76,11075.0
2015-06-09 13:30:00,77.77,77.78,77.69,77.71,10313.0,77.77,77.78,77.69,77.71,10313.0
2015-06-09 13:35:00,77.71,77.76,77.65,77.66,25695.0,77.71,77.76,77.65,77.66,25695.0
2015-06-09 13:40:00,77.66,77.68,77.5,77.53,25483.0,77.66,77.68,77.5,77.53,25483.0
2015-06-09 13:45:00,77.54,77.54,77.48,77.49,10008.0,77.54,77.54,77.48,77.49,10008.0
2015-06-09 13:50:00,77.5,77.61,77.49,77.61,16510.0,77.5,77.61,77.49,77.61,16510.0
2015-06-09 13:55:00,77.6,77.6,77.52,77.55,19015.0,77.6,77.6,77.52,77.55,19015.0
2015-06-09 14:00:00,77.55,77.66,77.54,77.66,24283.0,77.55,77.66,77.54,77.66,24283.0
2015-06-09 14:05:00,77.66,77.72,77.63,77.71,15947.0,77.66,77.72,77.63,77.71,15947.0
2015-06-09 14:10:00,77.7,77.75,77.59,77.64,17869.0,77.7,77.75,77.59,77.64,17869.0
2015-06-09 14:15:00,77.63,77.68,77.63,77.68,12489.0,77.63,77.68,77.63,77.68,12489.0
2015-06-09 14:20:00,77.68,77.76,77.68,77.76,8100.0,77.68,77.76,77.68,77.76,8100.0
2015-06-09 14:25:00,77.76,77.86,77.76,77.86,20737.0,77.76,77.86,77.76,77.86,20737.0
2015-06-09 14:30:00,77.85,77.96,77.85,77.95,35820.0,77.85,77.96,77.85,77.95,35820.0
2015-06-09 14:35:00,77.94,78.02,77.94,78.0,20549.0,77.94,78.02,77.94,78.0,20549.0
2015-06-09 14:40:00,77.99,78.05,77.99,78.03,11978.0,77.99,78.05,77.99,78.03,11978.0
2015-06-09 14:45:00,78.04,78.05,77.99,77.99,17050.0,78.04,78.05,77.99,77.99,17050.0
2015-06-09 14:50:00,77.98,77.98,77.8,77.84,56737.0,77.98,77.98,77.8,77.84,56737.0
2015-06-09 14:55:00,77.85,77.93,77.83,77.9,13398.0,77.85,77.93,77.83,77.9,13398.0
2015-06-09 15:00:00,77.9,77.9,77.83,77.84,31608.0,77.9,77.9,77.83,77.84,31608.0
2015-06-09 15:05:00,77.84,77.85,77.79,77.8,48447.0,77.84,77.85,77.79,77.8,48447.0
2015-06-09 15:10:00,77.8,77.83,77.77,77.82,17552.0,77.8,77.83,77.77,77.82,17552.0
2015-06-09 15:15:00,77.82,77.88,77.8,77.86,14134.0,77.82,77.88,77.8,77.86,14134.0
2015-06-09 15:20:00,77.86,77.92,77.84,77.92,47525.0,77.86,77.92,77.84,77.92,47525.0
2015-06-09 15:25:00,77.92,77.93,77.8,77.86,42103.0,77.92,77.93,77.8,77.86,42103.0
2015-06-09 15:30:00,77.86,77.88,77.74,77.8,22787.0,77.86,77.88,77.74,77.8,22787.0
2015-06-09 15:35:00,77.81,77.89,77.77,77.89,23438.0,77.81,77.89,77.77,77.89,23438.0
2015-06-09 15:40:00,77.89,77.92,77.86,77.9,29286.0,77.89,77.92,77.86,77.9,29286.0
2015-06-09 15:45:00,77.89,77.98,77.89,77.98,38052.0,77.89,77.98,77.89,77.98,38052.0
2015-06-09 15:50:00,77.98,78.0,77.96,77.97,50377.0,77.98,78.0,77.96,77.97,50377.0
2015-06-09 15:55:00,77.98,77.98,77.88,77.89,81178.0,77.98,77.98,77.88,77.89,81178.0
2015-06-10 09:30:00,78.18,78.38,77.99,78.28,22383.0,78.18,78.38,77.99,78.28,22383.0
2015-06-10 09:35:00,78.36,78.41,78.2,78.31,13188.0,78.36,78.41,78.2,78.31,13188.0
2015-06-10 09:40:00,78.38,78.41,78.18,78.35,19728.0,78.38,78.41,78.18,78.35,19728.0
2015-06-10 09:45:00,78.34,78.59,78.34,78.59,16267.0,78.34,78.59,78.34,78.59,16267.0
2015-06-10 09:50:00,78.55,78.68,78.55,78.65,8582.0,78.55,78.68,78.55,78.65,8582.0
2015-06-10 09:55:00,78.65,78.73,78.6,78.62,13328.0,78.65,78.73,78.6,78.62,13328.0
2015-06-10 10:00:00,78.59,78.66,78.53,78.64,7300.0,78.59,78.66,78.53,78.64,7300.0
2015-06-10 10:05:00,78.65,78.73,78.59,78.68,17551.0,78.65,78.73,78.59,78.68,17551.0
2015-06-10 10:10:00,78.67,78.7,78.56,78.6,16552.0,78.67,78.7,78.56,78.6,16552.0
2015-06-10 10:15:00,78.6,78.76,78.6,78.76,12070.0,78.6,78.76,78.6,78.76,12070.0
2015-06-10 10:20:00,78.76,78.8,78.73,78.78,9949.0,78.76,78.8,78.73,78.78,9949.0
2015-06-10 10:25:00,78.79,78.82,78.73,78.8,10222.0,78.79,78.82,78.73,78.8,10222.0
2015-06-10 10:30:00,78.78,78.85,78.77,78.84,31375.0,78.78,78.85,78.77,78.84,31375.0
2015-06-10 10:35:00,78.84,79.0,78.84,78.95,13721.0,78.84,79.0,78.84,78.95,13721.0
2015-06-10 10:40:00,78.94,78.97,78.89,78.94,21613.0,78.94,78.97,78.89,78.94,21613.0
2015-06-10 10:45:00,78.95,79.11,78.95,79.08,14078.0,78.95,79.11,78.95,79.08,14078.0
2015-06-10 10:50:00,79.06,79.07,78.92,78.93,18648.0,79.06,79.07,78.92,78.93,18648.0
2015-06-10 10:55:00,78.93,79.07,78.92,79.02,14795.0,78.93,79.07,78.92,79.02,14795.0
2015-06-10 11:00:00,79.03,79.08,78.97,78.97,9266.0,79.03,79.08,78.97,78.97,9266.0
2015-06-10 11:05:00,78.99,79.09,78.99,79.07,17757.0,78.99,79.09,78.99,79.07,17757.0
2015-06-10 11:10:00,79.07,79.47,79.07,79.33,32018.0,79.07,79.47,79.07,79.33,32018.0
2015-06-10 11:15:00,79.32,79.5,79.23,79.42,40213.0,79.32,79.5,79.23,79.42,40213.0
2015-06-10 11:20:00,79.46,79.49,79.4,79.46,16556.0,79.46,79.49,79.4,79.46,16556.0
2015-06-10 11:25:00,79.45,79.47,79.36,79.46,14014.0,79.45,79.47,79.36,79.46,14014.0
2015-06-10 11:30:00,79.47,79.49,79.36,79.47,14716.0,79.47,79.49,79.36,79.47,14716.0
2015-06-10 11:35:00,79.47,79.49,79.38,79.4,10420.0,79.47,79.49,79.38,79.4,10420.0
2015-06-10 11:40:00,79.39,79.48,79.39,79.4,12727.0,79.39,79.48,79.39,79.4,12727.0
2015-06-10 11:45:00,79.41,79.46,79.39,79.42,36553.0,79.41,79.46,79.39,79.42,36553.0
2015-06-10 11:50:00,79.42,79.52,79.37,79.51,51165.0,79.42,79.52,79.37,79.51,51165.0
2015-06-10 11:55:00,79.5,79.51,79.4,79.41,15721.0,79.5,79.51,79.4,79.41,15721.0
2015-06-10 12:00:00,79.41,79.47,79.4,79.46,11096.0,79.41,79.47,79.4,79.46,11096.0
2015-06-10 12:05:00,79.46,79.5,79.37,79.39,9567.0,79.46,79.5,79.37,79.39,9567.0
2015-06-10 12:10:00,79.39,79.44,79.36,79.41,7395.0,79.39,79.44,79.36,79.41,7395.0
2015-06-10 12:15:00,79.4,79.45,79.4,79.43,8354.0,79.4,79.45,79.4,79.43,8354.0
2015-06-10 12:20:00,79.43,79.46,79.42,79.43,6708.0,79.43,79.46,79.42,79.43,6708.0
2015-06-10 12:25:00,79.42,79.44,79.38,79.42,9255.0,79.42,79.44,79.38,79.42,9255.0
2015-06-10 12:30:00,79.41,79.45,79.4,79.44,28482.0,79.41,79.45,79.4,79.44,28482.0
2015-06-10 12:35:00,79.42,79.48,79.39,79.4,8829.0,79.42,79.48,79.39,79.4,8829.0
2015-06-10 12:40:00,79.4,79.48,79.39,79.48,10320.0,79.4,79.48,79.39,79.48,10320.0
2015-06-10 12:45:00,79.48,79.51,79.47,79.5,6978.0,79.48,79.51,79.47,79.5,6978.0
2015-06-10 12:50:00,79.5,79.58,79.49,79.56,13162.0,79.5,79.58,79.49,79.56,13162.0
2015-06-10 12:55:00,79.56,79.56,79.47,79.47,13444.0,79.56,79.56,79.47,79.47,13444.0
2015-06-10 13:00:00,79.48,79.5,79.44,79.48,14102.0,79.48,79.5,79.44,79.48,14102.0
2015-06-10 13:05:00,79.48,79.52,79.47,79.51,7300.0,79.48,79.52,79.47,79.51,7300.0
2015-06-10 13:10:00,79.53,79.54,79.46,79.46,10143.0,79.53,79.54,79.46,79.46,10143.0
2015-06-10 13:15:00,79.46,79.47,79.34,79.34,9255.0,79.46,79.47,79.34,79.34,9255.0
2015-06-10 13:20:00,79.34,79.37,79.34,79.37,7420.0,79.34,79.37,79.34,79.37,7420.0
2015-06-10 13:25:00,79.37,79.43,79.36,79.42,7606.0,79.37,79.43,79.36,79.42,7606.0
2015-06-10 13:30:00,79.41,79.43,79.37,79.39,11135.0,79.41,79.43,79.37,79.39,11135.0
2015-06-10 13:35:00,79.39,79.4,79.36,79.38,14194.0,79.39,79.4,79.36,79.38,14194.0
2015-06-10 13:40:00,79.38,79.4,79.35,79.37,8798.0,79.38,79.4,79.35,79.37,8798.0
2015-06-10 13:45:00,79.38,79.42,79.36,79.4,8688.0,79.38,79.42,79.36,79.4,8688.0
2015-06-10 13:50:00,79.41,79.47,79.4,79.47,10288.0,79.41,79.47,79.4,79.47,10288.0
2015-06-10 13:55:00,79.46,79.47,79.41,79.47,9193.0,79.46,79.47,79.41,79.47,9193.0
2015-06-10 14:00:00,79.47,79.62,79.46,79.61,12619.0,79.47,79.62,79.46,79.61,12619.0
2015-06-10 14:05:00,79.6,79.61,79.55,79.59,22772.0,79.6,79.61,79.55,79.59,22772.0
2015-06-10 14:10:00,79.59,79.59,79.51,79.55,11069.0,79.59,79.59,79.51,79.55,11069.0
2015-06-10 14:15:00,79.55,79.66,79.55,79.65,10770.0,79.55,79.66,79.55,79.65,10770.0
2015-06-10 14:20:00,79.64,79.7,79.55,79.64,31219.0,79.64,79.7,79.55,79.64,31219.0
2015-06-10 14:25:00,79.65,79.66,79.61,79.64,9649.0,79.65,79.66,79.61,79.64,9649.0
2015-06-10 14:30:00,79.64,79.67,79.62,79.65,9962.0,79.64,79.67,79.62,79.65,9962.0
2015-06-10 14:35:00,79.66,79.67,79.52,79.58,33871.0,79.66,79.67,79.52,79.58,33871.0
2015-06-10 14:40:00,79.57,79.65,79.57,79.65,5271.0,79.57,79.65,79.57,79.65,5271.0
2015-06-10 14:45:00,79.65,79.65,79.57,79.58,10905.0,79.65,79.65,79.57,79.58,10905.0
2015-06-10 14:50:00,79.57,79.62,79.56,79.62,11628.0,79.57,79.62,79.56,79.62,11628.0
2015-06-10 14:55:00,79.64,79.69,79.62,79.69,9820.0,79.64,79.69,79.62,79.69,9820.0
2015-06-10 15:00:00,79.69,79.69,79.61,79.69,9551.0,79.69,79.69,79.61,79.69,9551.0
2015-06-10 15:05:00,79.69,79.7,79.59,79.61,17713.0,79.69,79.7,79.59,79.61,17713.0
2015-06-10 15:10:00,79.6,79.62,79.6,79.62,5363.0,79.6,79.62,79.6,79.62,5363.0
2015-06-10 15:15:00,79.62,79.65,79.59,79.64,13307.0,79.62,79.65,79.59,79.64,13307.0
2015-06-10 15:20:00,79.64,79.68,79.63,79.63,17267.0,79.64,79.68,79.63,79.63,17267.0
2015-06-10 15:25:00,79.64,79.69,79.63,79.66,17033.0,79.64,79.69,79.63,79.66,17033.0
2015-06-10 15:30:00,79.66,79.66,79.61,79.65,18950.0,79.66,79.66,79.61,79.65,18950.0
2015-06-10 15:35:00,79.66,79.66,79.61,79.65,14447.0,79.66,79.66,79.61,79.65,14447.0
2015-06-10 15:40:00,79.64,79.66,79.58,79.62,43246.0,79.64,79.66,79.58,79.62,43246.0
2015-06-10 15:45:00,79.62,79.69,79.62,79.64,34375.0,79.62,79.69,79.62,79.64,34375.0
2015-06-10 15:50:00,79.65,79.7,79.64,79.64,71790.0,79.65,79.7,79.64,79.64,71790.0
2015-06-10 15:55:00,79.66,79.66,79.53,79.56,115635.0,79.66,79.66,79.53,79.56,115635.0
2015-06-11 09:30:00,79.81,80.1,79.77,80.09,24505.0,79.81,80.1,79.77,80.09,24505.0
2015-06-11 09:35:00,80.1,80.25,80.01,80.19,46709.0,80.1,80.25,80.01,80.19,46709.0
2015-06-11 09:40:00,80.29,80.29,80.05,80.09,17787.0,80.29,80.29,80.05,80.09,17787.0
2015-06-11 09:45:00,80.12,80.2,80.05,80.12,17683.0,80.12,80.2,80.05,80.12,17683.0
2015-06-11 09:50:00,80.15,80.21,80.07,80.15,29320.0,80.15,80.21,80.07,80.15,29320.0
2015-06-11 09:55:00,80.13,80.25,80.08,80.21,9824.0,80.13,80.25,80.08,80.21,9824.0
2015-06-11 10:00:00,80.21,80.25,80.15,80.18,17328.0,80.21,80.25,80.15,80.18,17328.0
2015-06-11 10:05:00,80.18,80.2,80.0,80.04,23262.0,80.18,80.2,80.0,80.04,23262.0
2015-06-11 10:10:00,80.05,80.07,79.98,80.04,13052.0,80.05,80.07,79.98,80.04,13052.0
2015-06-11 10:15:00,80.05,80.15,80.03,80.14,27254.0,80.05,80.15,80.03,80.14,27254.0
2015-06-11 10:20:00,80.11,80.13,79.96,79.96,10423.0,80.11,80.13,79.96,79.96,10423.0
2015-06-11 10:25:00,79.96,80.0,79.92,79.95,9880.0,79.96,80.0,79.92,79.95,9880.0
2015-06-11 10:30:00,79.94,79.94,79.78,79.81,19002.0,79.94,79.94,79.78,79.81,19002.0
2015-06-11 10:35:00,79.8,79.8,79.61,79.7,13200.0,79.8,79.8,79.61,79.7,13200.0
2015-06-11 10:40:00,79.7,79.78,79.66,79.71,21879.0,79.7,79.78,79.66,79.71,21879.0
2015-06-11 10:45:00,79.7,79.78,79.7,79.74,11400.0,79.7,79.78,79.7,79.74,11400.0
2015-06-11 10:50:00,79.71,79.74,79.65,79.66,16556.0,79.71,79.74,79.65,79.66,16556.0
2015-06-11 10:55:00,79.65,79.66,79.55,79.57,18046.0,79.65,79.66,79.55,79.57,18046.0
2015-06-11 11:00:00,79.57,79.58,79.51,79.51,13721.0,79.57,79.58,79.51,79.51,13721.0
2015-06-11 11:05:00,79.5,79.69,79.49,79.69,15618.0,79.5,79.69,79.49,79.69,15618.0
2015-06-11 11:10:00,79.69,79.74,79.66,79.7,11693.0,79.69,79.74,79.66,79.7,11693.0
2015-06-11 11:15:00,79.71,79.79,79.67,79.71,11400.0,79.71,79.79,79.67,79.71,11400.0
2015-06-11 11:20:00,79.69,79.7,79.58,79.63,9553.0,79.69,79.7,79.58,79.63,9553.0
2015-06-11 11:25:00,79.63,79.68,79.6,79.67,13611.0,79.63,79.68,79.6,79.67,13611.0
2015-06-11 11:30:00,79.68,79.69,79.62,79.64,7660.0,79.68,79.69,79.62,79.64,7660.0
2015-06-11 11:35:00,79.64,79.7,79.63,79.65,10414.0,79.64,79.7,79.63,79.65,10414.0
2015-06-11 11:40:00,79.65,79.66,79.57,79.58,22090.0,79.65,79.66,79.57,79.58,22090.0
2015-06-11 11:45:00,79.56,79.58,79.54,79.56,8570.0,79.56,79.58,79.54,79.56,8570.0
2015-06-11 11:50:00,79.55,79.59,79.52,79.53,19300.0,79.55,79.59,79.52,79.53,19300.0
2015-06-11 11:55:00,79.54,79.57,79.5,79.53,9284.0,79.54,79.57,79.5,79.53,9284.0
2015-06-11 12:00:00,79.52,79.64,79.49,79.64,18901.0,79.52,79.64,79.49,79.64,18901.0
2015-06-11 12:05:00,79.62,79.63,79.58,79.58,9372.0,79.62,79.63,79.58,79.58,9372.0
2015-06-11 12:10:00,79.59,79.61,79.55,79.58,11496.0,79.59,79.61,79.55,79.58,11496.0
2015-06-11 12:15:00,79.58,79.58,79.52,79.55,7500.0,79.58,79.58,79.52,79.55,7500.0
2015-06-11 12:20:00,79.55,79.55,79.42,79.44,17873.0,79.55,79.55,79.42,79.44,17873.0
2015-06-11 12:25:00,79.44,79.49,79.43,79.46,18174.0,79.44,79.49,79.43,79.46,18174.0
2015-06-11 12:30:00,79.46,79.54,79.44,79.54,16934.0,79.46,79.54,79.44,79.54,16934.0
2015-06-11 12:35:00,79.55,79.58,79.53,79.58,5600.0,79.55,79.58,79.53,79.58,5600.0
2015-06-11 12:40:00,79.58,79.65,79.57,79.65,10702.0,79.58,79.65,79.57,79.65,10702.0
2015-06-11 12:45:00,79.64,79.66,79.59,79.64,7203.0,79.64,79.66,79.59,79.64,7203.0
2015-06-11 12:50:00,79.64,79.64,79.62,79.64,5900.0,79.64,79.64,79.62,79.64,5900.0
2015-06-11 12:55:00,79.64,79.65,79.59,79.61,7326.0,79.64,79.65,79.59,79.61,7326.0
2015-06-11 13:00:00,79.62,79.64,79.57,79.6,10779.0,79.62,79.64,79.57,79.6,10779.0
2015-06-11 13:05:00,79.59,79.62,79.59,79.6,4800.0,79.59,79.62,79.59,79.6,4800.0
2015-06-11 13:10:00,79.59,79.61,79.57,79.58,7734.0,79.59,79.61,79.57,79.58,7734.0
2015-06-11 13:15:00,79.58,79.61,79.57,79.59,5409.0,79.58,79.61,79.57,79.59,5409.0
2015-06-11 13:20:00,79.6,79.61,79.55,79.58,12700.0,79.6,79.61,79.55,79.58,12700.0
2015-06-11 13:25:00,79.57,79.61,79.55,79.55,9334.0,79.57,79.61,79.55,79.55,9334.0
2015-06-11 13:30:00,79.56,79.6,79.54,79.6,12476.0,79.56,79.6,79.54,79.6,12476.0
2015-06-11 13:35:00,79.6,79.62,79.57,79.6,50180.0,79.6,79.62,79.57,79.6,50180.0
2015-06-11 13:40:00,79.61,79.66,79.6,79.63,16001.0,79.61,79.66,79.6,79.63,16001.0
2015-06-11 13:45:00,79.64,79.75,79.63,79.73,11887.0,79.64,79.75,79.63,79.73,11887.0
2015-06-11 13:50:00,79.72,79.75,79.71,79.75,6000.0,79.72,79.75,79.71,79.75,6000.0
2015-06-11 13:55:00,79.75,79.75,79.71,79.73,8300.0,79.75,79.75,79.71,79.73,8300.0
2015-06-11 14:00:00,79.73,79.74,79.72,79.72,6856.0,79.73,79.74,79.72,79.72,6856.0
2015-06-11 14:05:00,79.72,79.77,79.72,79.73,13836.0,79.72,79.77,79.72,79.73,13836.0
2015-06-11 14:10:00,79.74,79.77,79.71,79.71,14955.0,79.74,79.77,79.71,79.71,14955.0
2015-06-11 14:15:00,79.71,79.71,79.6,79.62,42810.0,79.71,79.71,79.6,79.62,42810.0
2015-06-11 14:20:00,79.62,79.66,79.62,79.65,16981.0,79.62,79.66,79.62,79.65,16981.0
2015-06-11 14:25:00,79.65,79.66,79.64,79.65,13039.0,79.65,79.66,79.64,79.65,13039.0
2015-06-11 14:30:00,79.66,79.67,79.6,79.66,31243.0,79.66,79.67,79.6,79.66,31243.0
2015-06-11 14:35:00,79.66,79.76,79.65,79.76,12180.0,79.66,79.76,79.65,79.76,12180.0
2015-06-11 14:40:00,79.75,79.79,79.72,79.78,26580.0,79.75,79.79,79.72,79.78,26580.0
2015-06-11 14:45:00,79.79,79.8,79.78,79.79,10548.0,79.79,79.8,79.78,79.79,10548.0
2015-06-11 14:50:00,79.8,79.8,79.72,79.74,19480.0,79.8,79.8,79.72,79.74,19480.0
2015-06-11 14:55:00,79.73,79.76,79.68,79.7,21871.0,79.73,79.76,79.68,79.7,21871.0
2015-06-11 15:00:00,79.7,79.73,79.69,79.73,17944.0,79.7,79.73,79.69,79.73,17944.0
2015-06-11 15:05:00,79.73,79.79,79.72,79.79,12500.0,79.73,79.79,79.72,79.79,12500.0
2015-06-11 15:10:00,79.79,79.79,79.74,79.74,20379.0,79.79,79.79,79.74,79.74,20379.0
2015-06-11 15:15:00,79.75,79.76,79.73,79.74,23874.0,79.75,79.76,79.73,79.74,23874.0
2015-06-11 15:20:00,79.75,79.75,79.71,79.74,25572.0,79.75,79.75,79.71,79.74,25572.0
2015-06-11 15:25:00,79.73,79.76,79.73,79.76,15975.0,79.73,79.76,79.73,79.76,15975.0
2015-06-11 15:30:00,79.76,79.8,79.74,79.76,27119.0,79.76,79.8,79.74,79.76,27119.0
2015-06-11 15:35:00,79.77,79.77,79.72,79.75,28727.0,79.77,79.77,79.72,79.75,28727.0
2015-06-11 15:40:00,79.75,79.75,79.67,79.71,32533.0,79.75,79.75,79.67,79.71,32533.0
2015-06-11 15:45:00,79.7,79.7,79.64,79.66,53641.0,79.7,79.7,79.64,79.66,53641.0
2015-06-11 15:50:00,79.65,79.66,79.61,79.66,80916.0,79.65,79.66,79.61,79.66,80916.0
2015-06-11 15:55:00,79.66,79.67,79.57,79.66,169230.0,79.66,79.67,79.57,79.66,169230.0
2015-06-12 09:30:00,79.33,79.58,79.06,79.53,29944.0,79.33,79.58,79.06,79.53,29944.0
2015-06-12 09:35:00,79.59,79.59,79.5,79.53,15338.0,79.59,79.59,79.5,79.53,15338.0
2015-06-12 09:40:00,79.51,79.6,79.41,79.45,20260.0,79.51,79.6,79.41,79.45,20260.0
2015-06-12 09:45:00,79.43,79.63,79.39,79.56,13150.0,79.43,79.63,79.39,79.56,13150.0
2015-06-12 09:50:00,79.55,79.59,79.43,79.46,9080.0,79.55,79.59,79.43,79.46,9080.0
2015-06-12 09:55:00,79.43,79.51,79.39,79.4,11600.0,79.43,79.51,79.39,79.4,11600.0
2015-06-12 10:00:00,79.43,79.71,79.41,79.7,13076.0,79.43,79.71,79.41,79.7,13076.0
2015-06-12 10:05:00,79.72,79.74,79.59,79.73,14770.0,79.72,79.74,79.59,79.73,14770.0
2015-06-12 10:10:00,79.74,79.74,79.64,79.67,19355.0,79.74,79.74,79.64,79.67,19355.0
2015-06-12 10:15:00,79.69,79.73,79.62,79.7,16586.0,79.69,79.73,79.62,79.7,16586.0
2015-06-12 10:20:00,79.7,79.78,79.68,79.74,24054.0,79.7,79.78,79.68,79.74,24054.0
2015-06-12 10:25:00,79.73,79.86,79.7,79.83,22075.0,79.73,79.86,79.7,79.83,22075.0
2015-06-12 10:30:00,79.82,79.92,79.73,79.75,38416.0,79.82,79.92,79.73,79.75,38416.0
2015-06-12 10:35:00,79.72,79.74,79.61,79.74,24963.0,79.72,79.74,79.61,79.74,24963.0
2015-06-12 10:40:00,79.74,79.8,79.7,79.79,14083.0,79.74,79.8,79.7,79.79,14083.0
2015-06-12 10:45:00,79.78,79.82,79.75,79.81,19457.0,79.78,79.82,79.75,79.81,19457.0
2015-06-12 10:50:00,79.82,79.94,79.82,79.94,17695.0,79.82,79.94,79.82,79.94,17695.0
2015-06-12 10:55:00,79.93,79.93,79.76,79.79,27359.0,79.93,79.93,79.76,79.79,27359.0
2015-06-12 11:00:00,79.78,79.8,79.72,79.78,14608.0,79.78,79.8,79.72,79.78,14608.0
2015-06-12 11:05:00,79.78,79.79,79.67,79.73,18805.0,79.78,79.79,79.67,79.73,18805.0
2015-06-12 11:10:00,79.73,79.93,79.67,79.88,40797.0,79.73,79.93,79.67,79.88,40797.0
2015-06-12 11:15:00,79.89,80.05,79.87,80.05,30501.0,79.89,80.05,79.87,80.05,30501.0
2015-06-12 11:20:00,80.04,80.11,80.01,80.05,17122.0,80.04,80.11,80.01,80.05,17122.0
2015-06-12 11:25:00,80.05,80.26,80.04,80.17,53594.0,80.05,80.26,80.04,80.17,53594.0
2015-06-12 11:30:00,80.17,80.2,80.11,80.16,15600.0,80.17,80.2,80.11,80.16,15600.0
2015-06-12 11:35:00,80.16,80.19,80.11,80.16,22249.0,80.16,80.19,80.11,80.16,22249.0
2015-06-12 11:40:00,80.17,80.17,79.96,80.02,12372.0,80.17,80.17,79.96,80.02,12372.0
2015-06-12 11:45:00,80.02,80.07,79.99,80.06,12276.0,80.02,80.07,79.99,80.06,12276.0
2015-06-12 11:50:00,80.05,80.11,80.05,80.07,10662.0,80.05,80.11,80.05,80.07,10662.0
2015-06-12 11:55:00,80.08,80.09,79.94,79.96,12806.0,80.08,80.09,79.94,79.96,12806.0
2015-06-12 12:00:00,79.98,80.01,79.9,79.94,9705.0,79.98,80.01,79.9,79.94,9705.0
2015-06-12 12:05:00,79.94,79.96,79.89,79.9,11191.0,79.94,79.96,79.89,79.9,11191.0
2015-06-12 12:10:00,79.91,79.91,79.83,79.87,10411.0,79.91,79.91,79.83,79.87,10411.0
2015-06-12 12:15:00,79.86,79.92,79.85,79.92,12033.0,79.86,79.92,79.85,79.92,12033.0
2015-06-12 12:20:00,79.91,79.97,79.9,79.96,18662.0,79.91,79.97,79.9,79.96,18662.0
2015-06-12 12:25:00,79.97,80.04,79.96,80.03,17478.0,79.97,80.04,79.96,80.03,17478.0
2015-06-12 12:30:00,80.02,80.02,79.95,79.96,7873.0,80.02,80.02,79.95,79.96,7873.0
2015-06-12 12:35:00,79.97,80.0,79.89,79.93,11586.0,79.97,80.0,79.89,79.93,11586.0
2015-06-12 12:40:00,79.93,79.93,79.88,79.91,9800.0,79.93,79.93,79.88,79.91,9800.0
2015-06-12 12:45:00,79.9,79.91,79.85,79.86,8848.0,79.9,79.91,79.85,79.86,8848.0
2015-06-12 12:50:00,79.85,79.92,79.81,79.83,11989.0,79.85,79.92,79.81,79.83,11989.0
2015-06-12 12:55:00,79.82,79.85,79.81,79.82,10537.0,79.82,79.85,79.81,79.82,10537.0
2015-06-12 13:00:00,79.83,79.92,79.82,79.84,10834.0,79.83,79.92,79.82,79.84,10834.0
2015-06-12 13:05:00,79.84,79.88,79.79,79.83,24770.0,79.84,79.88,79.79,79.83,24770.0
2015-06-12 13:10:00,79.82,79.82,79.78,79.8,9301.0,79.82,79.82,79.78,79.8,9301.0
2015-06-12 13:15:00,79.8,79.8,79.77,79.77,12172.0,79.8,79.8,79.77,79.77,12172.0
2015-06-12 13:20:00,79.79,79.79,79.75,79.76,8516.0,79.79,79.79,79.75,79.76,8516.0
2015-06-12 13:25:00,79.76,79.77,79.7,79.75,10377.0,79.76,79.77,79.7,79.75,10377.0
2015-06-12 13:30:00,79.75,79.92,79.75,79.92,26662.0,79.75,79.92,79.75,79.92,26662.0
2015-06-12 13:35:00,79.91,79.92,79.83,79.84,20613.0,79.91,79.92,79.83,79.84,20613.0
2015-06-12 13:40:00,79.84,79.89,79.82,79.84,26930.0,79.84,79.89,79.82,79.84,26930.0
2015-06-12 13:45:00,79.84,79.91,79.84,79.87,22016.0,79.84,79.91,79.84,79.87,22016.0
2015-06-12 13:50:00,79.87,79.91,79.86,79.87,15048.0,79.87,79.91,79.86,79.87,15048.0
2015-06-12 13:55:00,79.86,79.92,79.86,79.91,10189.0,79.86,79.92,79.86,79.91,10189.0
2015-06-12 14:00:00,79.92,79.94,79.88,79.94,15748.0,79.92,79.94,79.88,79.94,15748.0
2015-06-12 14:05:00,79.95,79.95,79.91,79.92,9386.0,79.95,79.95,79.91,79.92,9386.0
2015-06-12 14:10:00,79.92,80.06,79.92,80.05,32389.0,79.92,80.06,79.92,80.05,32389.0
2015-06-12 14:15:00,80.05,80.07,80.04,80.06,12329.0,80.05,80.07,80.04,80.06,12329.0
2015-06-12 14:20:00,80.06,80.08,79.99,80.03,33532.0,80.06,80.08,79.99,80.03,33532.0
2015-06-12 14:25:00,80.03,80.03,79.98,80.01,9624.0,80.03,80.03,79.98,80.01,9624.0
2015-06-12 14:30:00,80.01,80.02,79.9,79.91,13516.0,80.01,80.02,79.9,79.91,13516.0
2015-06-12 14:35:00,79.91,79.91,79.83,79.84,10403.0,79.91,79.91,79.83,79.84,10403.0
2015-06-12 14:40:00,79.84,79.87,79.83,79.87,8071.0,79.84,79.87,79.83,79.87,8071.0
2015-06-12 14:45:00,79.87,79.88,79.86,79.86,9600.0,79.87,79.88,79.86,79.86,9600.0
2015-06-12 14:50:00,79.87,79.87,79.8,79.84,19352.0,79.87,79.87,79.8,79.84,19352.0
2015-06-12 14:55:00,79.83,79.84,79.78,79.8,22835.0,79.83,79.84,79.78,79.8,22835.0
2015-06-12 15:00:00,79.8,79.8,79.78,79.79,16695.0,79.8,79.8,79.78,79.79,16695.0
2015-06-12 15:05:00,79.8,79.81,79.75,79.81,16441.0,79.8,79.81,79.75,79.81,16441.0
2015-06-12 15:10:00,79.81,79.86,79.8,79.81,12694.0,79.81,79.86,79.8,79.81,12694.0
2015-06-12 15:15:00,79.8,79.85,79.8,79.85,12881.0,79.8,79.85,79.8,79.85,12881.0
2015-06-12 15:20:00,79.85,79.95,79.85,79.95,15611.0,79.85,79.95,79.85,79.95,15611.0
2015-06-12 15:25:00,79.94,79.99,79.93,79.98,15408.0,79.94,79.99,79.93,79.98,15408.0
2015-06-12 15:30:00,79.98,80.04,79.97,79.98,22333.0,79.98,80.04,79.97,79.98,22333.0
2015-06-12 15:35:00,79.99,80.01,79.91,79.95,25751.0,79.99,80.01,79.91,79.95,25751.0
2015-06-12 15:40:00,79.94,79.95,79.89,79.93,24664.0,79.94,79.95,79.89,79.93,24664.0
2015-06-12 15:45:00,79.93,79.94,79.9,79.91,27486.0,79.93,79.94,79.9,79.91,27486.0
2015-06-12 15:50:00,79.9,79.91,79.84,79.88,53738.0,79.9,79.91,79.84,79.88,53738.0
2015-06-12 15:55:00,79.88,79.93,79.86,79.86,77527.0,79.88,79.93,79.86,79.86,77527.0
2015-06-15 09:30:00,79.17,79.23,78.74,79.07,28575.0,79.17,79.23,78.74,79.07,28575.0
2015-06-15 09:35:00,78.99,79.06,78.85,78.96,38168.0,78.99,79.06,78.85,78.96,38168.0
2015-06-15 09:40:00,78.96,79.13,78.89,78.91,28152.0,78.96,79.13,78.89,78.91,28152.0
2015-06-15 09:45:00,78.92,78.96,78.63,78.64,51359.0,78.92,78.96,78.63,78.64,51359.0
2015-06-15 09:50:00,78.63,78.64,78.36,78.41,24037.0,78.63,78.64,78.36,78.41,24037.0
2015-06-15 09:55:00,78.46,78.53,78.36,78.44,40879.0,78.46,78.53,78.36,78.44,40879.0
2015-06-15 10:00:00,78.42,78.78,78.35,78.78,65416.0,78.42,78.78,78.35,78.78,65416.0
2015-06-15 10:05:00,78.77,78.77,78.61,78.67,10313.0,78.77,78.77,78.61,78.67,10313.0
2015-06-15 10:10:00,78.67,78.78,78.57,78.63,24126.0,78.67,78.78,78.57,78.63,24126.0
2015-06-15 10:15:00,78.61,78.71,78.59,78.62,18445.0,78.61,78.71,78.59,78.62,18445.0
2015-06-15 10:20:00,78.64,78.76,78.54,78.58,23080.0,78.64,78.76,78.54,78.58,23080.0
2015-06-15 10:25:00,78.59,78.62,78.53,78.57,33830.0,78.59,78.62,78.53,78.57,33830.0
2015-06-15 10:30:00,78.58,78.58,78.44,78.46,39427.0,78.58,78.58,78.44,78.46,39427.0
2015-06-15 10:35:00,78.46,78.61,78.45,78.56,28494.0,78.46,78.61,78.45,78.56,28494.0
2015-06-15 10:40:00,78.56,78.63,78.46,78.49,25448.0,78.56,78.63,78.46,78.49,25448.0
2015-06-15 10:45:00,78.49,78.59,78.47,78.5,9958.0,78.49,78.59,78.47,78.5,9958.0
2015-06-15 10:50:00,78.51,78.55,78.47,78.49,17947.0,78.51,78.55,78.47,78.49,17947.0
2015-06-15 10:55:00,78.48,78.52,78.42,78.47,39646.0,78.48,78.52,78.42,78.47,39646.0
2015-06-15 11:00:00,78.47,78.68,78.45,78.63,98375.0,78.47,78.68,78.45,78.63,98375.0
2015-06-15 11:05:00,78.64,78.64,78.57,78.62,38899.0,78.64,78.64,78.57,78.62,38899.0
2015-06-15 11:10:00,78.62,78.93,78.61,78.93,53667.0,78.62,78.93,78.61,78.93,53667.0
2015-06-15 11:15:00,78.93,79.05,78.93,78.99,17156.0,78.93,79.05,78.93,78.99,17156.0
2015-06-15 11:20:00,79.03,79.03,78.76,78.78,11062.0,79.03,79.03,78.76,78.78,11062.0
2015-06-15 11:25:00,78.77,78.85,78.71,78.77,25248.0,78.77,78.85,78.71,78.77,25248.0
2015-06-15 11:30:00,78.79,78.87,78.79,78.8,17300.0,78.79,78.87,78.79,78.8,17300.0
2015-06-15 11:35:00,78.8,78.89,78.74,78.89,19827.0,78.8,78.89,78.74,78.89,19827.0
2015-06-15 11:40:00,78.89,79.06,78.89,79.02,12520.0,78.89,79.06,78.89,79.02,12520.0
2015-06-15 11:45:00,79.0,79.0,78.94,78.96,16168.0,79.0,79.0,78.94,78.96,16168.0
2015-06-15 11:50:00,78.99,79.25,78.99,79.11,39021.0,78.99,79.25,78.99,79.11,39021.0
2015-06-15 11:55:00,79.09,79.11,78.98,79.03,10800.0,79.09,79.11,78.98,79.03,10800.0
2015-06-15 12:00:00,79.03,79.05,78.98,79.02,10853.0,79.03,79.05,78.98,79.02,10853.0
2015-06-15 12:05:00,79.02,79.08,78.98,79.03,14400.0,79.02,79.08,78.98,79.03,14400.0
2015-06-15 12:10:00,79.04,79.05,78.98,78.98,10276.0,79.04,79.05,78.98,78.98,10276.0
2015-06-15 12:15:00,78.97,79.01,78.96,78.98,7318.0,78.97,79.01,78.96,78.98,7318.0
2015-06-15 12:20:00,78.99,79.06,78.96,78.97,8346.0,78.99,79.06,78.96,78.97,8346.0
2015-06-15 12:25:00,78.97,78.98,78.88,78.89,30029.0,78.97,78.98,78.88,78.89,30029.0
2015-06-15 12:30:00,78.9,78.92,78.88,78.91,8614.0,78.9,78.92,78.88,78.91,8614.0
2015-06-15 12:35:00,78.9,78.9,78.83,78.84,12729.0,78.9,78.9,78.83,78.84,12729.0
2015-06-15 12:40:00,78.85,78.98,78.85,78.95,8802.0,78.85,78.98,78.85,78.95,8802.0
2015-06-15 12:45:00,78.96,79.05,78.95,79.05,7019.0,78.96,79.05,78.95,79.05,7019.0
2015-06-15 12:50:00,79.07,79.12,79.05,79.08,8674.0,79.07,79.12,79.05,79.08,8674.0
2015-06-15 12:55:00,79.1,79.13,78.99,79.06,20741.0,79.1,79.13,78.99,79.06,20741.0
2015-06-15 13:00:00,79.07,79.07,78.99,79.06,17300.0,79.07,79.07,78.99,79.06,17300.0
2015-06-15 13:05:00,79.09,79.12,79.05,79.07,10223.0,79.09,79.12,79.05,79.07,10223.0
2015-06-15 13:10:00,79.07,79.11,79.04,79.11,7100.0,79.07,79.11,79.04,79.11,7100.0
2015-06-15 13:15:00,79.12,79.15,79.06,79.07,16846.0,79.12,79.15,79.06,79.07,16846.0
2015-06-15 13:20:00,79.09,79.09,79.04,79.04,5200.0,79.09,79.09,79.04,79.04,5200.0
2015-06-15 13:25:00,79.05,79.09,79.02,79.07,7113.0,79.05,79.09,79.02,79.07,7113.0
2015-06-15 13:30:00,79.06,79.09,79.03,79.09,6121.0,79.06,79.09,79.03,79.09,6121.0
2015-06-15 13:35:00,79.09,79.1,79.03,79.03,7844.0,79.09,79.1,79.03,79.03,7844.0
2015-06-15 13:40:00,79.03,79.03,78.94,78.96,7300.0,79.03,79.03,78.94,78.96,7300.0
2015-06-15 13:45:00,78.99,78.99,78.9,78.91,10927.0,78.99,78.99,78.9,78.91,10927.0
2015-06-15 13:50:00,78.91,79.18,78.87,79.05,22961.0,78.91,79.18,78.87,79.05,22961.0
2015-06-15 13:55:00,79.06,79.09,79.01,79.06,5794.0,79.06,79.09,79.01,79.06,5794.0
2015-06-15 14:00:00,79.09,79.11,78.99,79.07,26835.0,79.09,79.11,78.99,79.07,26835.0
2015-06-15 14:05:00,79.06,79.07,78.97,78.98,11851.0,79.06,79.07,78.97,78.98,11851.0
2015-06-15 14:10:00,78.99,79.1,78.98,79.05,32616.0,78.99,79.1,78.98,79.05,32616.0
2015-06-15 14:15:00,79.05,79.08,79.02,79.04,52470.0,79.05,79.08,79.02,79.04,52470.0
2015-06-15 14:20:00,79.03,79.14,79.01,79.1,28476.0,79.03,79.14,79.01,79.1,28476.0
2015-06-15 14:25:00,79.1,79.13,79.06,79.11,7676.0,79.1,79.13,79.06,79.11,7676.0
2015-06-15 14:30:00,79.13,79.14,79.08,79.1,8387.0,79.13,79.14,79.08,79.1,8387.0
2015-06-15 14:35:00,79.1,79.18,79.05,79.17,15570.0,79.1,79.18,79.05,79.17,15570.0
2015-06-15 14:40:00,79.18,79.21,79.16,79.17,6224.0,79.18,79.21,79.16,79.17,6224.0
2015-06-15 14:45:00,79.16,79.22,79.14,79.16,22624.0,79.16,79.22,79.14,79.16,22624.0
2015-06-15 14:50:00,79.16,79.21,79.07,79.08,10994.0,79.16,79.21,79.07,79.08,10994.0
2015-06-15 14:55:00,79.08,79.12,79.04,79.1,10608.0,79.08,79.12,79.04,79.1,10608.0
2015-06-15 15:00:00,79.09,79.13,79.07,79.07,13766.0,79.09,79.13,79.07,79.07,13766.0
2015-06-15 15:05:00,79.07,79.09,79.02,79.05,14413.0,79.07,79.09,79.02,79.05,14413.0
2015-06-15 15:10:00,79.05,79.13,79.02,79.13,8445.0,79.05,79.13,79.02,79.13,8445.0
2015-06-15 15:15:00,79.12,79.12,79.04,79.07,10664.0,79.12,79.12,79.04,79.07,10664.0
2015-06-15 15:20:00,79.07,79.13,79.06,79.06,9900.0,79.07,79.13,79.06,79.06,9900.0
2015-06-15 15:25:00,79.07,79.12,79.01,79.01,24780.0,79.07,79.12,79.01,79.01,24780.0
2015-06-15 15:30:00,79.02,79.03,78.97,78.97,38429.0,79.02,79.03,78.97,78.97,38429.0
2015-06-15 15:35:00,78.97,79.06,78.96,79.03,58916.0,78.97,79.06,78.96,79.03,58916.0
2015-06-15 15:40:00,79.03,79.11,79.02,79.04,56582.0,79.03,79.11,79.02,79.04,56582.0
2015-06-15 15:45:00,79.03,79.04,78.9,78.91,66328.0,79.03,79.04,78.9,78.91,66328.0
2015-06-15 15:50:00,78.93,78.97,78.88,78.9,103034.0,78.93,78.97,78.88,78.9,103034.0
2015-06-15 15:55:00,78.89,78.91,78.76,78.9,161397.0,78.89,78.91,78.76,78.9,161397.0
2015-06-16 09:30:00,78.93,79.42,78.83,79.41,57448.0,78.93,79.42,78.83,79.41,57448.0
2015-06-16 09:35:00,79.37,79.41,79.03,79.19,118939.0,79.37,79.41,79.03,79.19,118939.0
2015-06-16 09:40:00,79.2,79.31,78.88,79.0,45295.0,79.2,79.31,78.88,79.0,45295.0
2015-06-16 09:45:00,78.99,79.38,78.99,79.38,35973.0,78.99,79.38,78.99,79.38,35973.0
2015-06-16 09:50:00,79.41,79.48,79.27,79.43,29961.0,79.41,79.48,79.27,79.43,29961.0
2015-06-16 09:55:00,79.44,79.74,79.39,79.45,56361.0,79.44,79.74,79.39,79.45,56361.0
2015-06-16 10:00:00,79.45,79.68,79.42,79.63,44780.0,79.45,79.68,79.42,79.63,44780.0
2015-06-16 10:05:00,79.66,79.69,79.38,79.39,26315.0,79.66,79.69,79.38,79.39,26315.0
2015-06-16 10:10:00,79.39,79.4,79.14,79.33,26601.0,79.39,79.4,79.14,79.33,26601.0
2015-06-16 10:15:00,79.33,79.34,79.16,79.31,48764.0,79.33,79.34,79.16,79.31,48764.0
2015-06-16 10:20:00,79.3,79.37,79.24,79.37,19566.0,79.3,79.37,79.24,79.37,19566.0
2015-06-16 10:25:00,79.37,79.37,79.2,79.2,21154.0,79.37,79.37,79.2,79.2,21154.0
2015-06-16 10:30:00,79.19,79.35,79.18,79.25,22040.0,79.19,79.35,79.18,79.25,22040.0
2015-06-16 10:35:00,79.26,79.38,79.26,79.35,22789.0,79.26,79.38,79.26,79.35,22789.0
2015-06-16 10:40:00,79.34,79.43,79.3,79.41,28701.0,79.34,79.43,79.3,79.41,28701.0
2015-06-16 10:45:00,79.39,79.48,79.33,79.45,16112.0,79.39,79.48,79.33,79.45,16112.0
2015-06-16 10:50:00,79.44,79.44,79.21,79.23,24042.0,79.44,79.44,79.21,79.23,24042.0
2015-06-16 10:55:00,79.21,79.27,79.19,79.25,18180.0,79.21,79.27,79.19,79.25,18180.0
2015-06-16 11:00:00,79.24,79.4,79.24,79.4,15272.0,79.24,79.4,79.24,79.4,15272.0
2015-06-16 11:05:00,79.4,79.47,79.37,79.43,22153.0,79.4,79.47,79.37,79.43,22153.0
2015-06-16 11:10:00,79.46,79.65,79.46,79.64,22674.0,79.46,79.65,79.46,79.64,22674.0
2015-06-16 11:15:00,79.65,79.69,79.52,79.56,17938.0,79.65,79.69,79.52,79.56,17938.0
2015-06-16 11:20:00,79.57,79.7,79.57,79.69,60306.0,79.57,79.7,79.57,79.69,60306.0
2015-06-16 11:25:00,79.68,79.69,79.58,79.59,22071.0,79.68,79.69,79.58,79.59,22071.0
2015-06-16 11:30:00,79.6,79.71,79.59,79.7,46852.0,79.6,79.71,79.59,79.7,46852.0
2015-06-16 11:35:00,79.7,79.71,79.65,79.67,11760.0,79.7,79.71,79.65,79.67,11760.0
2015-06-16 11:40:00,79.67,79.7,79.58,79.66,35977.0,79.67,79.7,79.58,79.66,35977.0
2015-06-16 11:45:00,79.67,79.68,79.61,79.65,12832.0,79.67,79.68,79.61,79.65,12832.0
2015-06-16 11:50:00,79.68,79.72,79.64,79.65,21339.0,79.68,79.72,79.64,79.65,21339.0
2015-06-16 11:55:00,79.65,79.7,79.6,79.7,11900.0,79.65,79.7,79.6,79.7,11900.0
2015-06-16 12:00:00,79.68,79.74,79.65,79.73,16050.0,79.68,79.74,79.65,79.73,16050.0
2015-06-16 12:05:00,79.74,79.88,79.72,79.87,35499.0,79.74,79.88,79.72,79.87,35499.0
2015-06-16 12:10:00,79.87,79.9,79.81,79.82,11864.0,79.87,79.9,79.81,79.82,11864.0
2015-06-16 12:15:00,79.81,79.85,79.76,79.82,10081.0,79.81,79.85,79.76,79.82,10081.0
2015-06-16 12:20:00,79.82,79.9,79.82,79.89,16112.0,79.82,79.9,79.82,79.89,16112.0
2015-06-16 12:25:00,79.89,79.91,79.82,79.84,12851.0,79.89,79.91,79.82,79.84,12851.0
2015-06-16 12:30:00,79.84,79.97,79.84,79.96,21052.0,79.84,79.97,79.84,79.96,21052.0
2015-06-16 12:35:00,79.96,80.0,79.93,79.97,19589.0,79.96,80.0,79.93,79.97,19589.0
2015-06-16 12:40:00,79.98,79.99,79.97,79.98,15000.0,79.98,79.99,79.97,79.98,15000.0
2015-06-16 12:45:00,79.98,80.0,79.92,79.93,23360.0,79.98,80.0,79.92,79.93,23360.0
2015-06-16 12:50:00,79.92,79.95,79.87,79.9,11649.0,79.92,79.95,79.87,79.9,11649.0
2015-06-16 12:55:00,79.9,79.96,79.89,79.93,15417.0,79.9,79.96,79.89,79.93,15417.0
2015-06-16 13:00:00,79.93,80.0,79.93,79.99,11542.0,79.93,80.0,79.93,79.99,11542.0
2015-06-16 13:05:00,79.99,80.02,79.92,80.0,37409.0,79.99,80.02,79.92,80.0,37409.0
2015-06-16 13:10:00,80.0,80.01,79.95,80.0,22831.0,80.0,80.01,79.95,80.0,22831.0
2015-06-16 13:15:00,80.0,80.0,79.94,79.95,13132.0,80.0,80.0,79.94,79.95,13132.0
2015-06-16 13:20:00,79.95,79.99,79.94,79.99,11309.0,79.95,79.99,79.94,79.99,11309.0
2015-06-16 13:25:00,80.0,80.13,80.0,80.12,17943.0,80.0,80.13,80.0,80.12,17943.0
2015-06-16 13:30:00,80.13,80.15,80.08,80.15,8564.0,80.13,80.15,80.08,80.15,8564.0
2015-06-16 13:35:00,80.15,80.27,80.15,80.2,18678.0,80.15,80.27,80.15,80.2,18678.0
2015-06-16 13:40:00,80.2,80.28,80.2,80.24,13397.0,80.2,80.28,80.2,80.24,13397.0
2015-06-16 13:45:00,80.25,80.27,80.2,80.26,17271.0,80.25,80.27,80.2,80.26,17271.0
2015-06-16 13:50:00,80.25,80.28,80.22,80.22,10793.0,80.25,80.28,80.22,80.22,10793.0
2015-06-16 13:55:00,80.23,80.26,80.21,80.24,9355.0,80.23,80.26,80.21,80.24,9355.0
2015-06-16 14:00:00,80.24,80.37,80.24,80.34,32744.0,80.24,80.37,80.24,80.34,32744.0
2015-06-16 14:05:00,80.34,80.43,80.34,80.4,12123.0,80.34,80.43,80.34,80.4,12123.0
2015-06-16 14:10:00,80.4,80.4,80.31,80.31,12679.0,80.4,80.4,80.31,80.31,12679.0
2015-06-16 14:15:00,80.29,80.37,80.29,80.34,18897.0,80.29,80.37,80.29,80.34,18897.0
2015-06-16 14:20:00,80.33,80.38,80.31,80.33,25664.0,80.33,80.38,80.31,80.33,25664.0
2015-06-16 14:25:00,80.33,80.34,80.22,80.23,31196.0,80.33,80.34,80.22,80.23,31196.0
2015-06-16 14:30:00,80.23,80.29,80.2,80.28,30824.0,80.23,80.29,80.2,80.28,30824.0
2015-06-16 14:35:00,80.28,80.3,80.23,80.26,20355.0,80.28,80.3,80.23,80.26,20355.0
2015-06-16 14:40:00,80.25,80.25,80.13,80.14,25650.0,80.25,80.25,80.13,80.14,25650.0
2015-06-16 14:45:00,80.14,80.22,80.12,80.14,60698.0,80.14,80.22,80.12,80.14,60698.0
2015-06-16 14:50:00,80.15,80.2,80.13,80.19,27740.0,80.15,80.2,80.13,80.19,27740.0
2015-06-16 14:55:00,80.19,80.2,80.1,80.15,35000.0,80.19,80.2,80.1,80.15,35000.0
2015-06-16 15:00:00,80.15,80.2,80.13,80.15,60453.0,80.15,80.2,80.13,80.15,60453.0
2015-06-16 15:05:00,80.14,80.22,80.1,80.1,37026.0,80.14,80.22,80.1,80.1,37026.0
2015-06-16 15:10:00,80.1,80.15,80.05,80.05,25531.0,80.1,80.15,80.05,80.05,25531.0
2015-06-16 15:15:00,80.07,80.12,80.02,80.08,22935.0,80.07,80.12,80.02,80.08,22935.0
2015-06-16 15:20:00,80.07,80.08,79.99,80.05,39114.0,80.07,80.08,79.99,80.05,39114.0
2015-06-16 15:25:00,80.03,80.12,80.01,80.06,52735.0,80.03,80.12,80.01,80.06,52735.0
2015-06-16 15:30:00,80.06,80.22,80.05,80.2,60810.0,80.06,80.22,80.05,80.2,60810.0
2015-06-16 15:35:00,80.2,80.23,80.18,80.19,50179.0,80.2,80.23,80.18,80.19,50179.0
2015-06-16 15:40:00,80.19,80.19,80.01,80.09,84763.0,80.19,80.19,80.01,80.09,84763.0
2015-06-16 15:45:00,80.09,80.2,80.08,80.13,86896.0,80.09,80.2,80.08,80.13,86896.0
2015-06-16 15:50:00,80.13,80.13,80.01,80.08,121960.0,80.13,80.13,80.01,80.08,121960.0
2015-06-16 15:55:00,80.09,80.09,79.84,79.95,254275.0,80.09,80.09,79.84,79.95,254275.0
2015-06-17 09:30:00,79.5,79.95,79.11,79.69,430389.0,79.5,79.95,79.11,79.69,430389.0
2015-06-17 09:35:00,79.67,80.0,79.24,79.27,254161.0,79.67,80.0,79.24,79.27,254161.0
2015-06-17 09:40:00,79.23,79.33,78.7,79.11,215856.0,79.23,79.33,78.7,79.11,215856.0
2015-06-17 09:45:00,79.11,79.14,78.65,78.67,196158.0,79.11,79.14,78.65,78.67,196158.0
2015-06-17 09:50:00,78.69,78.76,78.44,78.6,151579.0,78.69,78.76,78.44,78.6,151579.0
2015-06-17 09:55:00,78.59,78.85,78.5,78.78,189828.0,78.59,78.85,78.5,78.78,189828.0
2015-06-17 10:00:00,78.79,78.9,78.68,78.82,131260.0,78.79,78.9,78.68,78.82,131260.0
2015-06-17 10:05:00,78.81,79.07,78.81,78.83,126667.0,78.81,79.07,78.81,78.83,126667.0
2015-06-17 10:10:00,78.84,78.98,78.72,78.88,91544.0,78.84,78.98,78.72,78.88,91544.0
2015-06-17 10:15:00,78.86,79.0,78.8,78.91,69165.0,78.86,79.0,78.8,78.91,69165.0
2015-06-17 10:20:00,78.9,78.97,78.84,78.88,49278.0,78.9,78.97,78.84,78.88,49278.0
2015-06-17 10:25:00,78.88,78.89,78.74,78.79,68190.0,78.88,78.89,78.74,78.79,68190.0
2015-06-17 10:30:00,78.8,78.93,78.79,78.86,53548.0,78.8,78.93,78.79,78.86,53548.0
2015-06-17 10:35:00,78.87,79.06,78.84,78.92,70577.0,78.87,79.06,78.84,78.92,70577.0
2015-06-17 10:40:00,78.9,79.01,78.88,78.89,49955.0,78.9,79.01,78.88,78.89,49955.0
2015-06-17 10:45:00,78.89,78.95,78.87,78.91,34313.0,78.89,78.95,78.87,78.91,34313.0
2015-06-17 10:50:00,78.91,78.97,78.81,78.91,50902.0,78.91,78.97,78.81,78.91,50902.0
2015-06-17 10:55:00,78.9,79.22,78.89,79.19,114018.0,78.9,79.22,78.89,79.19,114018.0
2015-06-17 11:00:00,79.19,79.4,79.18,79.28,79852.0,79.19,79.4,79.18,79.28,79852.0
2015-06-17 11:05:00,79.28,79.29,79.14,79.24,43644.0,79.28,79.29,79.14,79.24,43644.0
2015-06-17 11:10:00,79.23,79.27,79.16,79.24,31301.0,79.23,79.27,79.16,79.24,31301.0
2015-06-17 11:15:00,79.22,79.28,79.13,79.19,48861.0,79.22,79.28,79.13,79.19,48861.0
2015-06-17 11:20:00,79.18,79.2,78.93,79.0,127860.0,79.18,79.2,78.93,79.0,127860.0
2015-06-17 11:25:00,79.0,79.04,78.96,78.98,150629.0,79.0,79.04,78.96,78.98,150629.0
2015-06-17 11:30:00,78.96,78.96,78.63,78.63,49119.0,78.96,78.96,78.63,78.63,49119.0
2015-06-17 11:35:00,78.63,78.79,78.63,78.75,40441.0,78.63,78.79,78.63,78.75,40441.0
2015-06-17 11:40:00,78.76,78.84,78.72,78.79,97515.0,78.76,78.84,78.72,78.79,97515.0
2015-06-17 11:45:00,78.79,78.84,78.7,78.84,41279.0,78.79,78.84,78.7,78.84,41279.0
2015-06-17 11:50:00,78.82,78.86,78.74,78.81,29619.0,78.82,78.86,78.74,78.81,29619.0
2015-06-17 11:55:00,78.82,78.88,78.77,78.83,24289.0,78.82,78.88,78.77,78.83,24289.0
2015-06-17 12:00:00,78.84,78.85,78.75,78.75,23986.0,78.84,78.85,78.75,78.75,23986.0
2015-06-17 12:05:00,78.75,78.76,78.6,78.75,41444.0,78.75,78.76,78.6,78.75,41444.0
2015-06-17 12:10:00,78.75,78.75,78.62,78.64,21080.0,78.75,78.75,78.62,78.64,21080.0
2015-06-17 12:15:00,78.62,78.7,78.56,78.63,27448.0,78.62,78.7,78.56,78.63,27448.0
2015-06-17 12:20:00,78.65,78.76,78.65,78.76,32823.0,78.65,78.76,78.65,78.76,32823.0
2015-06-17 12:25:00,78.75,78.83,78.75,78.78,13896.0,78.75,78.83,78.75,78.78,13896.0
2015-06-17 12:30:00,78.79,78.84,78.73,78.75,16508.0,78.79,78.84,78.73,78.75,16508.0
2015-06-17 12:35:00,78.75,78.8,78.73,78.75,36937.0,78.75,78.8,78.73,78.75,36937.0
2015-06-17 12:40:00,78.75,78.77,78.69,78.7,40317.0,78.75,78.77,78.69,78.7,40317.0
2015-06-17 12:45:00,78.7,78.75,78.66,78.66,25220.0,78.7,78.75,78.66,78.66,25220.0
2015-06-17 12:50:00,78.64,78.64,78.34,78.34,46909.0,78.64,78.64,78.34,78.34,46909.0
2015-06-17 12:55:00,78.33,78.34,78.17,78.27,52076.0,78.33,78.34,78.17,78.27,52076.0
2015-06-17 13:00:00,78.26,78.36,78.19,78.22,29276.0,78.26,78.36,78.19,78.22,29276.0
2015-06-17 13:05:00,78.22,78.27,78.07,78.22,37585.0,78.22,78.27,78.07,78.22,37585.0
2015-06-17 13:10:00,78.2,78.26,78.18,78.26,23097.0,78.2,78.26,78.18,78.26,23097.0
2015-06-17 13:15:00,78.25,78.3,78.23,78.28,20625.0,78.25,78.3,78.23,78.28,20625.0
2015-06-17 13:20:00,78.26,78.32,78.23,78.31,26865.0,78.26,78.32,78.23,78.31,26865.0
2015-06-17 13:25:00,78.31,78.34,78.28,78.31,22235.0,78.31,78.34,78.28,78.31,22235.0
2015-06-17 13:30:00,78.29,78.38,78.29,78.37,29981.0,78.29,78.38,78.29,78.37,29981.0
2015-06-17 13:35:00,78.36,78.38,78.26,78.33,35719.0,78.36,78.38,78.26,78.33,35719.0
2015-06-17 13:40:00,78.34,78.34,78.22,78.25,28115.0,78.34,78.34,78.22,78.25,28115.0
2015-06-17 13:45:00,78.26,78.27,78.13,78.17,31522.0,78.26,78.27,78.13,78.17,31522.0
2015-06-17 13:50:00,78.15,78.18,78.08,78.14,28958.0,78.15,78.18,78.08,78.14,28958.0
2015-06-17 13:55:00,78.13,78.15,77.96,77.98,48648.0,78.13,78.15,77.96,77.98,48648.0
2015-06-17 14:00:00,77.98,78.37,77.74,78.35,94533.0,77.98,78.37,77.74,78.35,94533.0
2015-06-17 14:05:00,78.37,78.49,78.21,78.36,81495.0,78.37,78.49,78.21,78.36,81495.0
2015-06-17 14:10:00,78.35,78.42,78.28,78.41,43510.0,78.35,78.42,78.28,78.41,43510.0
2015-06-17 14:15:00,78.4,78.51,78.39,78.44,43244.0,78.4,78.51,78.39,78.44,43244.0
2015-06-17 14:20:00,78.44,78.46,77.93,78.0,62937.0,78.44,78.46,77.93,78.0,62937.0
2015-06-17 14:25:00,78.0,78.15,77.99,78.1,34429.0,78.0,78.15,77.99,78.1,34429.0
2015-06-17 14:30:00,78.09,78.53,78.06,78.37,55898.0,78.09,78.53,78.06,78.37,55898.0
2015-06-17 14:35:00,78.4,78.56,78.36,78.55,50044.0,78.4,78.56,78.36,78.55,50044.0
2015-06-17 14:40:00,78.53,78.68,78.5,78.56,72788.0,78.53,78.68,78.5,78.56,72788.0
2015-06-17 14:45:00,78.55,78.65,78.38,78.38,101145.0,78.55,78.65,78.38,78.38,101145.0
2015-06-17 14:50:00,78.36,78.49,78.3,78.49,54612.0,78.36,78.49,78.3,78.49,54612.0
2015-06-17 14:55:00,78.5,78.54,78.37,78.4,60667.0,78.5,78.54,78.37,78.4,60667.0
2015-06-17 15:00:00,78.4,78.44,78.36,78.38,71531.0,78.4,78.44,78.36,78.38,71531.0
2015-06-17 15:05:00,78.39,78.39,78.12,78.13,58892.0,78.39,78.39,78.12,78.13,58892.0
2015-06-17 15:10:00,78.14,78.2,78.1,78.15,44060.0,78.14,78.2,78.1,78.15,44060.0
2015-06-17 15:15:00,78.16,78.32,78.14,78.26,44994.0,78.16,78.32,78.14,78.26,44994.0
2015-06-17 15:20:00,78.25,78.32,78.21,78.3,58523.0,78.25,78.32,78.21,78.3,58523.0
2015-06-17 15:25:00,78.3,78.37,78.3,78.33,100743.0,78.3,78.37,78.3,78.33,100743.0
2015-06-17 15:30:00,78.34,78.37,78.19,78.26,61899.0,78.34,78.37,78.19,78.26,61899.0
2015-06-17 15:35:00,78.26,78.3,78.18,78.2,78256.0,78.26,78.3,78.18,78.2,78256.0
2015-06-17 15:40:00,78.2,78.21,78.1,78.17,74722.0,78.2,78.21,78.1,78.17,74722.0
2015-06-17 15:45:00,78.18,78.2,78.03,78.07,98536.0,78.18,78.2,78.03,78.07,98536.0
2015-06-17 15:50:00,78.06,78.11,77.9,78.02,169885.0,78.06,78.11,77.9,78.02,169885.0
2015-06-17 15:55:00,78.02,78.02,77.91,77.91,265397.0,78.02,78.02,77.91,77.91,265397.0
2015-06-18 09:30:00,77.86,78.38,77.82,78.35,73905.0,77.86,78.38,77.82,78.35,73905.0
2015-06-18 09:35:00,78.25,78.49,78.24,78.36,29707.0,78.25,78.49,78.24,78.36,29707.0
2015-06-18 09:40:00,78.37,78.47,78.29,78.33,50601.0,78.37,78.47,78.29,78.33,50601.0
2015-06-18 09:45:00,78.34,78.97,78.34,78.95,101390.0,78.34,78.97,78.34,78.95,101390.0
2015-06-18 09:50:00,78.97,79.0,78.79,78.93,50261.0,78.97,79.0,78.79,78.93,50261.0
2015-06-18 09:55:00,78.93,78.98,78.7,78.98,52290.0,78.93,78.98,78.7,78.98,52290.0
2015-06-18 10:00:00,78.98,79.12,78.93,79.07,55209.0,78.98,79.12,78.93,79.07,55209.0
2015-06-18 10:05:00,79.09,79.17,79.04,79.15,57850.0,79.09,79.17,79.04,79.15,57850.0
2015-06-18 10:10:00,79.15,79.16,78.97,79.09,36223.0,79.15,79.16,78.97,79.09,36223.0
2015-06-18 10:15:00,79.1,79.2,78.93,78.93,27701.0,79.1,79.2,78.93,78.93,27701.0
2015-06-18 10:20:00,78.92,79.04,78.91,79.02,31720.0,78.92,79.04,78.91,79.02,31720.0
2015-06-18 10:25:00,79.02,79.07,78.88,78.89,50791.0,79.02,79.07,78.88,78.89,50791.0
2015-06-18 10:30:00,78.89,78.9,78.69,78.75,53578.0,78.89,78.9,78.69,78.75,53578.0
2015-06-18 10:35:00,78.76,78.88,78.76,78.88,27984.0,78.76,78.88,78.76,78.88,27984.0
2015-06-18 10:40:00,78.87,79.01,78.86,78.98,43636.0,78.87,79.01,78.86,78.98,43636.0
2015-06-18 10:45:00,78.98,79.09,78.97,79.07,46128.0,78.98,79.09,78.97,79.07,46128.0
2015-06-18 10:50:00,79.07,79.16,79.06,79.16,31911.0,79.07,79.16,79.06,79.16,31911.0
2015-06-18 10:55:00,79.16,79.24,79.15,79.24,38999.0,79.16,79.24,79.15,79.24,38999.0
2015-06-18 11:00:00,79.24,79.29,79.2,79.26,43607.0,79.24,79.29,79.2,79.26,43607.0
2015-06-18 11:05:00,79.25,79.33,79.24,79.33,27592.0,79.25,79.33,79.24,79.33,27592.0
2015-06-18 11:10:00,79.33,79.33,79.16,79.17,43245.0,79.33,79.33,79.16,79.17,43245.0
2015-06-18 11:15:00,79.18,79.26,79.13,79.2,38499.0,79.18,79.26,79.13,79.2,38499.0
2015-06-18 11:20:00,79.21,79.32,79.18,79.31,27077.0,79.21,79.32,79.18,79.31,27077.0
2015-06-18 11:25:00,79.32,79.35,79.24,79.34,28306.0,79.32,79.35,79.24,79.34,28306.0
2015-06-18 11:30:00,79.33,79.33,79.19,79.24,38189.0,79.33,79.33,79.19,79.24,38189.0
2015-06-18 11:35:00,79.24,79.32,79.23,79.32,19487.0,79.24,79.32,79.23,79.32,19487.0
2015-06-18 11:40:00,79.33,79.34,79.25,79.27,32256.0,79.33,79.34,79.25,79.27,32256.0
2015-06-18 11:45:00,79.29,79.32,79.28,79.31,42234.0,79.29,79.32,79.28,79.31,42234.0
2015-06-18 11:50:00,79.31,79.4,79.29,79.4,37577.0,79.31,79.4,79.29,79.4,37577.0
2015-06-18 11:55:00,79.39,79.45,79.37,79.45,25082.0,79.39,79.45,79.37,79.45,25082.0
2015-06-18 12:00:00,79.46,79.49,79.43,79.47,17851.0,79.46,79.49,79.43,79.47,17851.0
2015-06-18 12:05:00,79.46,79.46,79.37,79.4,26110.0,79.46,79.46,79.37,79.4,26110.0
2015-06-18 12:10:00,79.4,79.48,79.38,79.45,15103.0,79.4,79.48,79.38,79.45,15103.0
2015-06-18 12:15:00,79.45,79.51,79.38,79.47,48239.0,79.45,79.51,79.38,79.47,48239.0
2015-06-18 12:20:00,79.47,79.63,79.46,79.59,30947.0,79.47,79.63,79.46,79.59,30947.0
2015-06-18 12:25:00,79.58,79.63,79.57,79.61,23359.0,79.58,79.63,79.57,79.61,23359.0
2015-06-18 12:30:00,79.61,79.72,79.61,79.7,32657.0,79.61,79.72,79.61,79.7,32657.0
2015-06-18 12:35:00,79.69,79.71,79.59,79.67,31476.0,79.69,79.71,79.59,79.67,31476.0
2015-06-18 12:40:00,79.65,79.68,79.64,79.66,14453.0,79.65,79.68,79.64,79.66,14453.0
2015-06-18 12:45:00,79.66,79.72,79.65,79.69,30250.0,79.66,79.72,79.65,79.69,30250.0
2015-06-18 12:50:00,79.69,79.73,79.69,79.71,22132.0,79.69,79.73,79.69,79.71,22132.0
2015-06-18 12:55:00,79.71,79.79,79.7,79.78,41040.0,79.71,79.79,79.7,79.78,41040.0
2015-06-18 13:00:00,79.78,79.89,79.78,79.87,53366.0,79.78,79.89,79.78,79.87,53366.0
2015-06-18 13:05:00,79.86,79.9,79.73,79.73,39969.0,79.86,79.9,79.73,79.73,39969.0
2015-06-18 13:10:00,79.74,79.88,79.74,79.88,32843.0,79.74,79.88,79.74,79.88,32843.0
2015-06-18 13:15:00,79.87,79.92,79.87,79.89,41138.0,79.87,79.92,79.87,79.89,41138.0
2015-06-18 13:20:00,79.89,79.91,79.83,79.9,54513.0,79.89,79.91,79.83,79.9,54513.0
2015-06-18 13:25:00,79.89,79.9,79.8,79.89,34539.0,79.89,79.9,79.8,79.89,34539.0
2015-06-18 13:30:00,79.88,79.89,79.82,79.84,25683.0,79.88,79.89,79.82,79.84,25683.0
2015-06-18 13:35:00,79.84,79.94,79.82,79.92,29173.0,79.84,79.94,79.82,79.92,29173.0
2015-06-18 13:40:00,79.91,79.93,79.84,79.85,38921.0,79.91,79.93,79.84,79.85,38921.0
2015-06-18 13:45:00,79.85,79.85,79.68,79.68,31261.0,79.85,79.85,79.68,79.68,31261.0
2015-06-18 13:50:00,79.68,79.69,79.62,79.62,17017.0,79.68,79.69,79.62,79.62,17017.0
2015-06-18 13:55:00,79.62,79.73,79.6,79.72,32319.0,79.62,79.73,79.6,79.72,32319.0
2015-06-18 14:00:00,79.71,79.72,79.68,79.71,42406.0,79.71,79.72,79.68,79.71,42406.0
2015-06-18 14:05:00,79.7,79.71,79.62,79.64,38051.0,79.7,79.71,79.62,79.64,38051.0
2015-06-18 14:10:00,79.64,79.67,79.57,79.59,54025.0,79.64,79.67,79.57,79.59,54025.0
2015-06-18 14:15:00,79.6,79.62,79.56,79.59,30200.0,79.6,79.62,79.56,79.59,30200.0
2015-06-18 14:20:00,79.6,79.63,79.57,79.57,36723.0,79.6,79.63,79.57,79.57,36723.0
2015-06-18 14:25:00,79.56,79.61,79.53,79.61,28643.0,79.56,79.61,79.53,79.61,28643.0
2015-06-18 14:30:00,79.6,79.61,79.58,79.59,31310.0,79.6,79.61,79.58,79.59,31310.0
2015-06-18 14:35:00,79.59,79.62,79.58,79.6,35624.0,79.59,79.62,79.58,79.6,35624.0
2015-06-18 14:40:00,79.6,79.61,79.56,79.59,34066.0,79.6,79.61,79.56,79.59,34066.0
2015-06-18 14:45:00,79.59,79.65,79.58,79.63,28127.0,79.59,79.65,79.58,79.63,28127.0
2015-06-18 14:50:00,79.63,79.7,79.61,79.63,34538.0,79.63,79.7,79.61,79.63,34538.0
2015-06-18 14:55:00,79.63,79.67,79.61,79.64,39032.0,79.63,79.67,79.61,79.64,39032.0
2015-06-18 15:00:00,79.64,79.65,79.54,79.55,28215.0,79.64,79.65,79.54,79.55,28215.0
2015-06-18 15:05:00,79.56,79.57,79.45,79.45,38662.0,79.56,79.57,79.45,79.45,38662.0
2015-06-18 15:10:00,79.45,79.47,79.42,79.42,33225.0,79.45,79.47,79.42,79.42,33225.0
2015-06-18 15:15:00,79.42,79.45,79.35,79.43,51166.0,79.42,79.45,79.35,79.43,51166.0
2015-06-18 15:20:00,79.43,79.45,79.4,79.45,32915.0,79.43,79.45,79.4,79.45,32915.0
2015-06-18 15:25:00,79.45,79.5,79.42,79.48,35334.0,79.45,79.5,79.42,79.48,35334.0
2015-06-18 15:30:00,79.47,79.53,79.39,79.4,60786.0,79.47,79.53,79.39,79.4,60786.0
2015-06-18 15:35:00,79.4,79.44,79.3,79.31,48881.0,79.4,79.44,79.3,79.31,48881.0
2015-06-18 15:40:00,79.31,79.43,79.3,79.42,46451.0,79.31,79.43,79.3,79.42,46451.0
2015-06-18 15:45:00,79.43,79.43,79.37,79.37,59982.0,79.43,79.43,79.37,79.37,59982.0
2015-06-18 15:50:00,79.4,79.45,79.35,79.36,102669.0,79.4,79.45,79.35,79.36,102669.0
2015-06-18 15:55:00,79.35,79.39,79.3,79.39,202572.0,79.35,79.39,79.3,79.39,202572.0
2015-06-19 09:30:00,79.41,79.52,79.39,79.47,688691.0,79.41,79.52,79.39,79.47,688691.0
2015-06-19 09:35:00,79.5,79.5,79.28,79.29,27338.0,79.5,79.5,79.28,79.29,27338.0
2015-06-19 09:40:00,79.26,79.27,79.07,79.18,22947.0,79.26,79.27,79.07,79.18,22947.0
2015-06-19 09:45:00,79.17,79.17,79.06,79.07,27669.0,79.17,79.17,79.06,79.07,27669.0
2015-06-19 09:50:00,79.07,79.27,79.06,79.23,33097.0,79.07,79.27,79.06,79.23,33097.0
2015-06-19 09:55:00,79.23,79.36,79.2,79.36,22424.0,79.23,79.36,79.2,79.36,22424.0
2015-06-19 10:00:00,79.36,79.37,79.2,79.2,48105.0,79.36,79.37,79.2,79.2,48105.0
2015-06-19 10:05:00,79.2,79.34,79.19,79.33,5753.0,79.2,79.34,79.19,79.33,5753.0
2015-06-19 10:10:00,79.33,79.35,79.18,79.22,20116.0,79.33,79.35,79.18,79.22,20116.0
2015-06-19 10:15:00,79.22,79.27,79.2,79.26,24155.0,79.22,79.27,79.2,79.26,24155.0
2015-06-19 10:20:00,79.27,79.35,79.24,79.34,28044.0,79.27,79.35,79.24,79.34,28044.0
2015-06-19 10:25:00,79.34,79.44,79.33,79.4,18647.0,79.34,79.44,79.33,79.4,18647.0
2015-06-19 10:30:00,79.41,79.41,79.28,79.36,17926.0,79.41,79.41,79.28,79.36,17926.0
2015-06-19 10:35:00,79.36,79.44,79.35,79.37,14859.0,79.36,79.44,79.35,79.37,14859.0
2015-06-19 10:40:00,79.37,79.48,79.34,79.46,23096.0,79.37,79.48,79.34,79.46,23096.0
2015-06-19 10:45:00,79.47,79.55,79.41,79.54,12810.0,79.47,79.55,79.41,79.54,12810.0
2015-06-19 10:50:00,79.57,79.61,79.53,79.57,11071.0,79.57,79.61,79.53,79.57,11071.0
2015-06-19 10:55:00,79.56,79.56,79.46,79.53,10600.0,79.56,79.56,79.46,79.53,10600.0
2015-06-19 11:00:00,79.53,79.56,79.49,79.53,6986.0,79.53,79.56,79.49,79.53,6986.0
2015-06-19 11:05:00,79.53,79.57,79.5,79.55,23601.0,79.53,79.57,79.5,79.55,23601.0
2015-06-19 11:10:00,79.55,79.6,79.53,79.58,7871.0,79.55,79.6,79.53,79.58,7871.0
2015-06-19 11:15:00,79.59,79.65,79.59,79.64,12982.0,79.59,79.65,79.59,79.64,12982.0
2015-06-19 11:20:00,79.64,79.66,79.58,79.65,13950.0,79.64,79.66,79.58,79.65,13950.0
2015-06-19 11:25:00,79.66,79.73,79.66,79.69,17827.0,79.66,79.73,79.66,79.69,17827.0
2015-06-19 11:30:00,79.7,79.7,79.64,79.67,16886.0,79.7,79.7,79.64,79.67,16886.0
2015-06-19 11:35:00,79.68,79.73,79.68,79.7,15505.0,79.68,79.73,79.68,79.7,15505.0
2015-06-19 11:40:00,79.71,79.72,79.64,79.64,9342.0,79.71,79.72,79.64,79.64,9342.0
2015-06-19 11:45:00,79.65,79.66,79.55,79.56,24609.0,79.65,79.66,79.55,79.56,24609.0
2015-06-19 11:50:00,79.56,79.56,79.52,79.56,15843.0,79.56,79.56,79.52,79.56,15843.0
2015-06-19 11:55:00,79.56,79.58,79.49,79.54,14703.0,79.56,79.58,79.49,79.54,14703.0
2015-06-19 12:00:00,79.54,79.56,79.48,79.54,14517.0,79.54,79.56,79.48,79.54,14517.0
2015-06-19 12:05:00,79.54,79.54,79.47,79.54,17670.0,79.54,79.54,79.47,79.54,17670.0
2015-06-19 12:10:00,79.54,79.58,79.52,79.57,12326.0,79.54,79.58,79.52,79.57,12326.0
2015-06-19 12:15:00,79.56,79.57,79.53,79.56,20505.0,79.56,79.57,79.53,79.56,20505.0
2015-06-19 12:20:00,79.55,79.56,79.5,79.5,7027.0,79.55,79.56,79.5,79.5,7027.0
2015-06-19 12:25:00,79.51,79.55,79.49,79.53,13817.0,79.51,79.55,79.49,79.53,13817.0
2015-06-19 12:30:00,79.53,79.54,79.49,79.53,13650.0,79.53,79.54,79.49,79.53,13650.0
2015-06-19 12:35:00,79.53,79.54,79.44,79.45,10391.0,79.53,79.54,79.44,79.45,10391.0
2015-06-19 12:40:00,79.45,79.51,79.45,79.49,10636.0,79.45,79.51,79.45,79.49,10636.0
2015-06-19 12:45:00,79.48,79.56,79.47,79.53,19519.0,79.48,79.56,79.47,79.53,19519.0
2015-06-19 12:50:00,79.53,79.57,79.52,79.56,16748.0,79.53,79.57,79.52,79.56,16748.0
2015-06-19 12:55:00,79.56,79.57,79.53,79.55,8423.0,79.56,79.57,79.53,79.55,8423.0
2015-06-19 13:00:00,79.55,79.56,79.51,79.55,10492.0,79.55,79.56,79.51,79.55,10492.0
2015-06-19 13:05:00,79.55,79.55,79.53,79.53,6047.0,79.55,79.55,79.53,79.53,6047.0
2015-06-19 13:10:00,79.52,79.59,79.52,79.59,15680.0,79.52,79.59,79.52,79.59,15680.0
2015-06-19 13:15:00,79.58,79.58,79.49,79.5,63892.0,79.58,79.58,79.49,79.5,63892.0
2015-06-19 13:20:00,79.5,79.51,79.47,79.48,15885.0,79.5,79.51,79.47,79.48,15885.0
2015-06-19 13:25:00,79.48,79.51,79.48,79.49,10500.0,79.48,79.51,79.48,79.49,10500.0
2015-06-19 13:30:00,79.49,79.59,79.49,79.59,16474.0,79.49,79.59,79.49,79.59,16474.0
2015-06-19 13:35:00,79.61,79.64,79.6,79.64,9666.0,79.61,79.64,79.6,79.64,9666.0
2015-06-19 13:40:00,79.64,79.7,79.64,79.69,24081.0,79.64,79.7,79.64,79.69,24081.0
2015-06-19 13:45:00,79.69,79.72,79.68,79.72,11734.0,79.69,79.72,79.68,79.72,11734.0
2015-06-19 13:50:00,79.71,79.73,79.71,79.71,18813.0,79.71,79.73,79.71,79.71,18813.0
2015-06-19 13:55:00,79.72,79.74,79.71,79.73,12605.0,79.72,79.74,79.71,79.73,12605.0
2015-06-19 14:00:00,79.73,79.74,79.66,79.69,21377.0,79.73,79.74,79.66,79.69,21377.0
2015-06-19 14:05:00,79.69,79.7,79.64,79.64,15931.0,79.69,79.7,79.64,79.64,15931.0
2015-06-19 14:10:00,79.63,79.66,79.63,79.64,10478.0,79.63,79.66,79.63,79.64,10478.0
2015-06-19 14:15:00,79.64,79.67,79.62,79.67,17105.0,79.64,79.67,79.62,79.67,17105.0
2015-06-19 14:20:00,79.66,79.67,79.55,79.55,22180.0,79.66,79.67,79.55,79.55,22180.0
2015-06-19 14:25:00,79.56,79.57,79.53,79.55,14410.0,79.56,79.57,79.53,79.55,14410.0
2015-06-19 14:30:00,79.55,79.59,79.53,79.58,14459.0,79.55,79.59,79.53,79.58,14459.0
2015-06-19 14:35:00,79.59,79.6,79.57,79.59,11498.0,79.59,79.6,79.57,79.59,11498.0
2015-06-19 14:40:00,79.61,79.61,79.56,79.56,9814.0,79.61,79.61,79.56,79.56,9814.0
2015-06-19 14:45:00,79.56,79.57,79.52,79.55,16362.0,79.56,79.57,79.52,79.55,16362.0
2015-06-19 14:50:00,79.55,79.56,79.48,79.5,24628.0,79.55,79.56,79.48,79.5,24628.0
2015-06-19 14:55:00,79.5,79.52,79.47,79.47,14456.0,79.5,79.52,79.47,79.47,14456.0
2015-06-19 15:00:00,79.48,79.49,79.47,79.48,17457.0,79.48,79.49,79.47,79.48,17457.0
2015-06-19 15:05:00,79.48,79.51,79.48,79.51,12921.0,79.48,79.51,79.48,79.51,12921.0
2015-06-19 15:10:00,79.51,79.63,79.51,79.62,62013.0,79.51,79.63,79.51,79.62,62013.0
2015-06-19 15:15:00,79.62,79.63,79.58,79.61,26391.0,79.62,79.63,79.58,79.61,26391.0
2015-06-19 15:20:00,79.61,79.61,79.59,79.59,17038.0,79.61,79.61,79.59,79.59,17038.0
2015-06-19 15:25:00,79.6,79.63,79.59,79.61,19786.0,79.6,79.63,79.59,79.61,19786.0
2015-06-19 15:30:00,79.62,79.72,79.59,79.71,37231.0,79.62,79.72,79.59,79.71,37231.0
2015-06-19 15:35:00,79.72,79.72,79.66,79.68,35859.0,79.72,79.72,79.66,79.68,35859.0
2015-06-19 15:40:00,79.67,79.8,79.67,79.8,63343.0,79.67,79.8,79.67,79.8,63343.0
2015-06-19 15:45:00,79.79,79.9,79.79,79.9,58567.0,79.79,79.9,79.79,79.9,58567.0
2015-06-19 15:50:00,79.84,79.94,79.81,79.92,111681.0,79.84,79.94,79.81,79.92,111681.0
2015-06-19 15:55:00,79.92,79.93,79.7,79.71,167334.0,79.92,79.93,79.7,79.71,167334.0
2015-06-22 09:30:00,79.9,80.7,79.85,80.69,117298.0,79.9,80.7,79.85,80.69,117298.0
2015-06-22 09:35:00,80.71,80.8,80.52,80.64,31520.0,80.71,80.8,80.52,80.64,31520.0
2015-06-22 09:40:00,80.72,80.88,80.6,80.88,62639.0,80.72,80.88,80.6,80.88,62639.0
2015-06-22 09:45:00,80.9,80.95,80.8,80.84,20952.0,80.9,80.95,80.8,80.84,20952.0
2015-06-22 09:50:00,80.85,80.9,80.72,80.77,28800.0,80.85,80.9,80.72,80.77,28800.0
2015-06-22 09:55:00,80.78,80.84,80.74,80.75,9905.0,80.78,80.84,80.74,80.75,9905.0
2015-06-22 10:00:00,80.75,81.05,80.74,81.04,454674.0,80.75,81.05,80.74,81.04,454674.0
2015-06-22 10:05:00,81.04,81.18,81.03,81.13,47662.0,81.04,81.18,81.03,81.13,47662.0
2015-06-22 10:10:00,81.13,81.22,81.09,81.22,68548.0,81.13,81.22,81.09,81.22,68548.0
2015-06-22 10:15:00,81.22,81.46,81.14,81.36,55734.0,81.22,81.46,81.14,81.36,55734.0
2015-06-22 10:20:00,81.39,81.41,81.18,81.26,31718.0,81.39,81.41,81.18,81.26,31718.0
2015-06-22 10:25:00,81.24,81.26,81.14,81.25,18637.0,81.24,81.26,81.14,81.25,18637.0
2015-06-22 10:30:00,81.25,81.32,81.23,81.31,36713.0,81.25,81.32,81.23,81.31,36713.0
2015-06-22 10:35:00,81.3,81.35,81.19,81.19,14545.0,81.3,81.35,81.19,81.19,14545.0
2015-06-22 10:40:00,81.19,81.35,81.16,81.28,23313.0,81.19,81.35,81.16,81.28,23313.0
2015-06-22 10:45:00,81.3,81.38,81.24,81.25,25909.0,81.3,81.38,81.24,81.25,25909.0
2015-06-22 10:50:00,81.26,81.28,81.18,81.21,26277.0,81.26,81.28,81.18,81.21,26277.0
2015-06-22 10:55:00,81.18,81.3,81.18,81.27,10905.0,81.18,81.3,81.18,81.27,10905.0
2015-06-22 11:00:00,81.25,81.42,81.18,81.4,52404.0,81.25,81.42,81.18,81.4,52404.0
2015-06-22 11:05:00,81.41,81.54,81.37,81.51,38988.0,81.41,81.54,81.37,81.51,38988.0
2015-06-22 11:10:00,81.5,81.54,81.49,81.51,25330.0,81.5,81.54,81.49,81.51,25330.0
2015-06-22 11:15:00,81.51,81.64,81.5,81.6,30178.0,81.51,81.64,81.5,81.6,30178.0
2015-06-22 11:20:00,81.59,81.72,81.59,81.64,27631.0,81.59,81.72,81.59,81.64,27631.0
2015-06-22 11:25:00,81.63,81.74,81.56,81.74,40745.0,81.63,81.74,81.56,81.74,40745.0
2015-06-22 11:30:00,81.74,81.77,81.68,81.72,49587.0,81.74,81.77,81.68,81.72,49587.0
2015-06-22 11:35:00,81.72,81.76,81.68,81.7,32820.0,81.72,81.76,81.68,81.7,32820.0
2015-06-22 11:40:00,81.7,81.74,81.68,81.73,28578.0,81.7,81.74,81.68,81.73,28578.0
2015-06-22 11:45:00,81.73,81.77,81.73,81.75,22942.0,81.73,81.77,81.73,81.75,22942.0
2015-06-22 11:50:00,81.75,81.82,81.74,81.75,35452.0,81.75,81.82,81.74,81.75,35452.0
2015-06-22 11:55:00,81.75,81.8,81.73,81.75,47915.0,81.75,81.8,81.73,81.75,47915.0
2015-06-22 12:00:00,81.75,81.76,81.5,81.5,36276.0,81.75,81.76,81.5,81.5,36276.0
2015-06-22 12:05:00,81.5,81.51,81.43,81.46,32475.0,81.5,81.51,81.43,81.46,32475.0
2015-06-22 12:10:00,81.45,81.48,81.42,81.45,27620.0,81.45,81.48,81.42,81.45,27620.0
2015-06-22 12:15:00,81.45,81.5,81.44,81.45,20660.0,81.45,81.5,81.44,81.45,20660.0
2015-06-22 12:20:00,81.45,81.47,81.31,81.32,49493.0,81.45,81.47,81.31,81.32,49493.0
2015-06-22 12:25:00,81.32,81.36,81.27,81.36,47757.0,81.32,81.36,81.27,81.36,47757.0
2015-06-22 12:30:00,81.36,81.47,81.34,81.46,41249.0,81.36,81.47,81.34,81.46,41249.0
2015-06-22 12:35:00,81.47,81.49,81.41,81.48,13403.0,81.47,81.49,81.41,81.48,13403.0
2015-06-22 12:40:00,81.48,81.57,81.46,81.56,24914.0,81.48,81.57,81.46,81.56,24914.0
2015-06-22 12:45:00,81.57,81.58,81.51,81.57,18019.0,81.57,81.58,81.51,81.57,18019.0
2015-06-22 12:50:00,81.57,81.69,81.56,81.6,24233.0,81.57,81.69,81.56,81.6,24233.0
2015-06-22 12:55:00,81.6,81.64,81.6,81.6,14094.0,81.6,81.64,81.6,81.6,14094.0
2015-06-22 13:00:00,81.59,81.65,81.53,81.63,55183.0,81.59,81.65,81.53,81.63,55183.0
2015-06-22 13:05:00,81.63,81.63,81.55,81.56,17962.0,81.63,81.63,81.55,81.56,17962.0
2015-06-22 13:10:00,81.57,81.59,81.52,81.53,21006.0,81.57,81.59,81.52,81.53,21006.0
2015-06-22 13:15:00,81.53,81.62,81.52,81.61,41159.0,81.53,81.62,81.52,81.61,41159.0
2015-06-22 13:20:00,81.61,81.64,81.61,81.61,12706.0,81.61,81.64,81.61,81.61,12706.0
2015-06-22 13:25:00,81.61,81.62,81.59,81.6,23128.0,81.61,81.62,81.59,81.6,23128.0
2015-06-22 13:30:00,81.6,81.62,81.52,81.53,22347.0,81.6,81.62,81.52,81.53,22347.0
2015-06-22 13:35:00,81.53,81.54,81.5,81.53,19662.0,81.53,81.54,81.5,81.53,19662.0
2015-06-22 13:40:00,81.53,81.57,81.53,81.55,13780.0,81.53,81.57,81.53,81.55,13780.0
2015-06-22 13:45:00,81.55,81.65,81.54,81.63,21864.0,81.55,81.65,81.54,81.63,21864.0
2015-06-22 13:50:00,81.62,81.65,81.61,81.63,19505.0,81.62,81.65,81.61,81.63,19505.0
2015-06-22 13:55:00,81.61,81.74,81.61,81.74,27813.0,81.61,81.74,81.61,81.74,27813.0
2015-06-22 14:00:00,81.73,81.75,81.64,81.73,60589.0,81.73,81.75,81.64,81.73,60589.0
2015-06-22 14:05:00,81.74,81.82,81.7,81.79,46157.0,81.74,81.82,81.7,81.79,46157.0
2015-06-22 14:10:00,81.79,81.85,81.79,81.8,22560.0,81.79,81.85,81.79,81.8,22560.0
2015-06-22 14:15:00,81.8,81.83,81.79,81.8,32114.0,81.8,81.83,81.79,81.8,32114.0
2015-06-22 14:20:00,81.81,81.83,81.79,81.82,36753.0,81.81,81.83,81.79,81.82,36753.0
2015-06-22 14:25:00,81.83,81.85,81.8,81.85,37081.0,81.83,81.85,81.8,81.85,37081.0
2015-06-22 14:30:00,81.84,81.92,81.8,81.92,63953.0,81.84,81.92,81.8,81.92,63953.0
2015-06-22 14:35:00,81.92,82.06,81.92,82.06,85711.0,81.92,82.06,81.92,82.06,85711.0
2015-06-22 14:40:00,82.07,82.18,82.03,82.15,95405.0,82.07,82.18,82.03,82.15,95405.0
2015-06-22 14:45:00,82.15,82.18,82.09,82.18,47377.0,82.15,82.18,82.09,82.18,47377.0
2015-06-22 14:50:00,82.18,82.32,82.17,82.26,57637.0,82.18,82.32,82.17,82.26,57637.0
2015-06-22 14:55:00,82.25,82.46,82.21,82.41,62338.0,82.25,82.46,82.21,82.41,62338.0
2015-06-22 15:00:00,82.42,82.45,82.3,82.37,66356.0,82.42,82.45,82.3,82.37,66356.0
2015-06-22 15:05:00,82.35,82.51,82.31,82.5,104398.0,82.35,82.51,82.31,82.5,104398.0
2015-06-22 15:10:00,82.48,82.48,82.25,82.25,32527.0,82.48,82.48,82.25,82.25,32527.0
2015-06-22 15:15:00,82.25,82.3,82.23,82.26,32861.0,82.25,82.3,82.23,82.26,32861.0
2015-06-22 15:20:00,82.26,82.46,82.25,82.45,60136.0,82.26,82.46,82.25,82.45,60136.0
2015-06-22 15:25:00,82.44,82.5,82.41,82.5,75428.0,82.44,82.5,82.41,82.5,75428.0
2015-06-22 15:30:00,82.5,82.6,82.48,82.55,135057.0,82.5,82.6,82.48,82.55,135057.0
2015-06-22 15:35:00,82.56,82.66,82.47,82.51,280130.0,82.56,82.66,82.47,82.51,280130.0
2015-06-22 15:40:00,82.51,82.57,82.49,82.55,73426.0,82.51,82.57,82.49,82.55,73426.0
2015-06-22 15:45:00,82.55,82.55,82.44,82.51,105709.0,82.55,82.55,82.44,82.51,105709.0
2015-06-22 15:50:00,82.46,82.5,82.29,82.3,145136.0,82.46,82.5,82.29,82.3,145136.0
2015-06-22 15:55:00,82.29,82.3,82.19,82.28,221168.0,82.29,82.3,82.19,82.28,221168.0
2015-06-23 09:30:00,82.17,82.96,82.1,82.91,89283.0,82.17,82.96,82.1,82.91,89283.0
2015-06-23 09:35:00,82.91,83.23,82.78,82.95,68861.0,82.91,83.23,82.78,82.95,68861.0
2015-06-23 09:40:00,82.9,83.0,82.53,82.79,38247.0,82.9,83.0,82.53,82.79,38247.0
2015-06-23 09:45:00,82.72,82.92,82.63,82.88,56788.0,82.72,82.92,82.63,82.88,56788.0
2015-06-23 09:50:00,82.88,83.01,82.83,82.94,45905.0,82.88,83.01,82.83,82.94,45905.0
2015-06-23 09:55:00,82.95,83.01,82.75,82.77,40244.0,82.95,83.01,82.75,82.77,40244.0
2015-06-23 10:00:00,82.79,82.86,82.68,82.73,52667.0,82.79,82.86,82.68,82.73,52667.0
2015-06-23 10:05:00,82.75,82.85,82.73,82.8,26095.0,82.75,82.85,82.73,82.8,26095.0
2015-06-23 10:10:00,82.79,82.84,82.67,82.7,43043.0,82.79,82.84,82.67,82.7,43043.0
2015-06-23 10:15:00,82.7,82.71,82.36,82.36,34611.0,82.7,82.71,82.36,82.36,34611.0
2015-06-23 10:20:00,82.37,82.54,82.37,82.52,26588.0,82.37,82.54,82.37,82.52,26588.0
2015-06-23 10:25:00,82.54,82.63,82.52,82.62,54346.0,82.54,82.63,82.52,82.62,54346.0
2015-06-23 10:30:00,82.62,82.79,82.56,82.64,52186.0,82.62,82.79,82.56,82.64,52186.0
2015-06-23 10:35:00,82.65,82.76,82.61,82.69,101938.0,82.65,82.76,82.61,82.69,101938.0
2015-06-23 10:40:00,82.69,82.82,82.67,82.77,69300.0,82.69,82.82,82.67,82.77,69300.0
2015-06-23 10:45:00,82.76,82.81,82.57,82.57,46094.0,82.76,82.81,82.57,82.57,46094.0
2015-06-23 10:50:00,82.56,82.8,82.5,82.77,76159.0,82.56,82.8,82.5,82.77,76159.0
2015-06-23 10:55:00,82.76,82.81,82.65,82.7,42287.0,82.76,82.81,82.65,82.7,42287.0
2015-06-23 11:00:00,82.69,82.7,82.63,82.64,29627.0,82.69,82.7,82.63,82.64,29627.0
2015-06-23 11:05:00,82.63,82.7,82.61,82.67,24824.0,82.63,82.7,82.61,82.67,24824.0
2015-06-23 11:10:00,82.68,82.75,82.68,82.7,23864.0,82.68,82.75,82.68,82.7,23864.0
2015-06-23 11:15:00,82.7,82.8,82.64,82.77,125497.0,82.7,82.8,82.64,82.77,125497.0
2015-06-23 11:20:00,82.76,82.8,82.73,82.8,36513.0,82.76,82.8,82.73,82.8,36513.0
2015-06-23 11:25:00,82.8,82.87,82.74,82.8,29381.0,82.8,82.87,82.74,82.8,29381.0
2015-06-23 11:30:00,82.8,83.05,82.79,83.03,128969.0,82.8,83.05,82.79,83.03,128969.0
2015-06-23 11:35:00,83.02,83.12,82.99,83.03,57192.0,83.02,83.12,82.99,83.03,57192.0
2015-06-23 11:40:00,83.02,83.09,83.0,83.01,25948.0,83.02,83.09,83.0,83.01,25948.0
2015-06-23 11:45:00,83.02,83.19,83.01,83.18,39732.0,83.02,83.19,83.01,83.18,39732.0
2015-06-23 11:50:00,83.17,83.18,83.01,83.06,48289.0,83.17,83.18,83.01,83.06,48289.0
2015-06-23 11:55:00,83.06,83.07,82.76,82.77,62627.0,83.06,83.07,82.76,82.77,62627.0
2015-06-23 12:00:00,82.77,82.78,82.7,82.74,55001.0,82.77,82.78,82.7,82.74,55001.0
2015-06-23 12:05:00,82.73,82.86,82.7,82.86,48280.0,82.73,82.86,82.7,82.86,48280.0
2015-06-23 12:10:00,82.85,82.98,82.83,82.95,50236.0,82.85,82.98,82.83,82.95,50236.0
2015-06-23 12:15:00,82.96,82.98,82.89,82.9,26376.0,82.96,82.98,82.89,82.9,26376.0
2015-06-23 12:20:00,82.9,82.91,82.83,82.83,24775.0,82.9,82.91,82.83,82.83,24775.0
2015-06-23 12:25:00,82.83,82.84,82.76,82.77,20444.0,82.83,82.84,82.76,82.77,20444.0
2015-06-23 12:30:00,82.76,82.78,82.7,82.71,167067.0,82.76,82.78,82.7,82.71,167067.0
2015-06-23 12:35:00,82.71,82.79,82.7,82.78,26679.0,82.71,82.79,82.7,82.78,26679.0
2015-06-23 12:40:00,82.79,82.8,82.75,82.76,31544.0,82.79,82.8,82.75,82.76,31544.0
2015-06-23 12:45:00,82.75,82.79,82.75,82.76,22750.0,82.75,82.79,82.75,82.76,22750.0
2015-06-23 12:50:00,82.77,82.81,82.75,82.8,70994.0,82.77,82.81,82.75,82.8,70994.0
2015-06-23 12:55:00,82.8,82.92,82.77,82.9,125868.0,82.8,82.92,82.77,82.9,125868.0
2015-06-23 13:00:00,82.91,82.93,82.83,82.88,33597.0,82.91,82.93,82.83,82.88,33597.0
2015-06-23 13:05:00,82.88,82.89,82.83,82.89,53526.0,82.88,82.89,82.83,82.89,53526.0
2015-06-23 13:10:00,82.9,82.98,82.89,82.94,23161.0,82.9,82.98,82.89,82.94,23161.0
2015-06-23 13:15:00,82.94,82.98,82.93,82.95,19181.0,82.94,82.98,82.93,82.95,19181.0
2015-06-23 13:20:00,82.94,83.01,82.93,83.0,45795.0,82.94,83.01,82.93,83.0,45795.0
2015-06-23 13:25:00,83.0,83.06,82.97,83.05,36113.0,83.0,83.06,82.97,83.05,36113.0
2015-06-23 13:30:00,83.05,83.14,83.04,83.13,38133.0,83.05,83.14,83.04,83.13,38133.0
2015-06-23 13:35:00,83.14,83.17,83.12,83.13,35375.0,83.14,83.17,83.12,83.13,35375.0
2015-06-23 13:40:00,83.14,83.3,83.13,83.27,46519.0,83.14,83.3,83.13,83.27,46519.0
2015-06-23 13:45:00,83.27,83.28,83.2,83.21,28386.0,83.27,83.28,83.2,83.21,28386.0
2015-06-23 13:50:00,83.2,83.27,83.2,83.27,65590.0,83.2,83.27,83.2,83.27,65590.0
2015-06-23 13:55:00,83.27,83.32,83.25,83.29,47497.0,83.27,83.32,83.25,83.29,47497.0
2015-06-23 14:00:00,83.29,83.37,83.24,83.36,43766.0,83.29,83.37,83.24,83.36,43766.0
2015-06-23 14:05:00,83.36,83.37,83.25,83.27,37381.0,83.36,83.37,83.25,83.27,37381.0
2015-06-23 14:10:00,83.28,83.28,83.22,83.23,24084.0,83.28,83.28,83.22,83.23,24084.0
2015-06-23 14:15:00,83.23,83.27,83.23,83.26,26331.0,83.23,83.27,83.23,83.26,26331.0
2015-06-23 14:20:00,83.25,83.26,83.18,83.18,31457.0,83.25,83.26,83.18,83.18,31457.0
2015-06-23 14:25:00,83.18,83.25,83.17,83.24,30680.0,83.18,83.25,83.17,83.24,30680.0
2015-06-23 14:30:00,83.25,83.25,83.2,83.2,31548.0,83.25,83.25,83.2,83.2,31548.0
2015-06-23 14:35:00,83.2,83.49,83.19,83.46,129721.0,83.2,83.49,83.19,83.46,129721.0
2015-06-23 14:40:00,83.45,83.65,83.41,83.63,197012.0,83.45,83.65,83.41,83.63,197012.0
2015-06-23 14:45:00,83.62,83.77,83.56,83.59,164960.0,83.62,83.77,83.56,83.59,164960.0
2015-06-23 14:50:00,83.59,83.59,83.49,83.54,42212.0,83.59,83.59,83.49,83.54,42212.0
2015-06-23 14:55:00,83.54,83.61,83.45,83.5,35950.0,83.54,83.61,83.45,83.5,35950.0
2015-06-23 15:00:00,83.51,83.61,83.49,83.5,75164.0,83.51,83.61,83.49,83.5,75164.0
2015-06-23 15:05:00,83.49,83.54,83.47,83.54,39418.0,83.49,83.54,83.47,83.54,39418.0
2015-06-23 15:10:00,83.54,83.54,83.43,83.51,62109.0,83.54,83.54,83.43,83.51,62109.0
2015-06-23 15:15:00,83.51,83.59,83.49,83.59,47803.0,83.51,83.59,83.49,83.59,47803.0
2015-06-23 15:20:00,83.58,83.73,83.57,83.7,81509.0,83.58,83.73,83.57,83.7,81509.0
2015-06-23 15:25:00,83.7,83.71,83.6,83.62,96110.0,83.7,83.71,83.6,83.62,96110.0
2015-06-23 15:30:00,83.62,83.63,83.58,83.61,40209.0,83.62,83.63,83.58,83.61,40209.0
2015-06-23 15:35:00,83.61,83.62,83.56,83.57,77094.0,83.61,83.62,83.56,83.57,77094.0
2015-06-23 15:40:00,83.57,83.59,83.47,83.47,77263.0,83.57,83.59,83.47,83.47,77263.0
2015-06-23 15:45:00,83.48,83.54,83.47,83.51,67621.0,83.48,83.54,83.47,83.51,67621.0
2015-06-23 15:50:00,83.5,83.57,83.47,83.57,96042.0,83.5,83.57,83.47,83.57,96042.0
2015-06-23 15:55:00,83.56,83.57,83.49,83.56,177656.0,83.56,83.57,83.49,83.56,177656.0
2015-06-24 09:30:00,83.22,83.46,82.97,83.35,51663.0,83.22,83.46,82.97,83.35,51663.0
2015-06-24 09:35:00,83.43,83.81,83.42,83.76,59176.0,83.43,83.81,83.42,83.76,59176.0
2015-06-24 09:40:00,83.78,84.16,83.7,84.11,120204.0,83.78,84.16,83.7,84.11,120204.0
2015-06-24 09:45:00,84.07,84.12,83.98,84.03,49846.0,84.07,84.12,83.98,84.03,49846.0
2015-06-24 09:50:00,84.01,84.04,83.75,83.79,36377.0,84.01,84.04,83.75,83.79,36377.0
2015-06-24 09:55:00,83.79,83.88,83.65,83.77,47587.0,83.79,83.88,83.65,83.77,47587.0
2015-06-24 10:00:00,83.78,83.82,83.62,83.68,81150.0,83.78,83.82,83.62,83.68,81150.0
2015-06-24 10:05:00,83.67,83.68,83.55,83.61,36364.0,83.67,83.68,83.55,83.61,36364.0
2015-06-24 10:10:00,83.58,83.58,83.27,83.4,54706.0,83.58,83.58,83.27,83.4,54706.0
2015-06-24 10:15:00,83.4,83.68,83.4,83.68,33248.0,83.4,83.68,83.4,83.68,33248.0
2015-06-24 10:20:00,83.67,83.72,83.64,83.68,30146.0,83.67,83.72,83.64,83.68,30146.0
2015-06-24 10:25:00,83.68,83.91,83.66,83.89,59867.0,83.68,83.91,83.66,83.89,59867.0
2015-06-24 10:30:00,83.89,84.0,83.86,83.94,44910.0,83.89,84.0,83.86,83.94,44910.0
2015-06-24 10:35:00,83.93,84.0,83.93,83.99,55437.0,83.93,84.0,83.93,83.99,55437.0
2015-06-24 10:40:00,83.98,84.21,83.98,84.17,131179.0,83.98,84.21,83.98,84.17,131179.0
2015-06-24 10:45:00,84.17,84.19,83.96,84.06,52168.0,84.17,84.19,83.96,84.06,52168.0
2015-06-24 10:50:00,84.05,84.13,83.98,84.12,32764.0,84.05,84.13,83.98,84.12,32764.0
2015-06-24 10:55:00,84.12,84.16,84.04,84.07,35986.0,84.12,84.16,84.04,84.07,35986.0
2015-06-24 11:00:00,84.08,84.08,83.9,84.0,44123.0,84.08,84.08,83.9,84.0,44123.0
2015-06-24 11:05:00,84.0,84.08,84.0,84.08,29820.0,84.0,84.08,84.0,84.08,29820.0
2015-06-24 11:10:00,84.06,84.16,84.03,84.07,74136.0,84.06,84.16,84.03,84.07,74136.0
2015-06-24 11:15:00,84.07,84.11,84.0,84.11,37045.0,84.07,84.11,84.0,84.11,37045.0
2015-06-24 11:20:00,84.1,84.21,84.09,84.11,43455.0,84.1,84.21,84.09,84.11,43455.0
2015-06-24 11:25:00,84.09,84.34,84.07,84.32,48802.0,84.09,84.34,84.07,84.32,48802.0
2015-06-24 11:30:00,84.3,84.32,84.2,84.21,28585.0,84.3,84.32,84.2,84.21,28585.0
2015-06-24 11:35:00,84.22,84.33,84.22,84.26,32859.0,84.22,84.33,84.22,84.26,32859.0
2015-06-24 11:40:00,84.25,84.36,84.23,84.35,44083.0,84.25,84.36,84.23,84.35,44083.0
2015-06-24 11:45:00,84.35,84.36,84.24,84.27,16796.0,84.35,84.36,84.24,84.27,16796.0
2015-06-24 11:50:00,84.27,84.36,84.23,84.27,53473.0,84.27,84.36,84.23,84.27,53473.0
2015-06-24 11:55:00,84.27,84.31,84.22,84.24,31743.0,84.27,84.31,84.22,84.24,31743.0
2015-06-24 12:00:00,84.25,84.26,84.1,84.12,157816.0,84.25,84.26,84.1,84.12,157816.0
2015-06-24 12:05:00,84.11,84.15,83.95,83.95,36235.0,84.11,84.15,83.95,83.95,36235.0
2015-06-24 12:10:00,83.96,84.05,83.85,84.02,34076.0,83.96,84.05,83.85,84.02,34076.0
2015-06-24 12:15:00,84.03,84.18,83.98,84.18,31482.0,84.03,84.18,83.98,84.18,31482.0
2015-06-24 12:20:00,84.17,84.18,84.0,84.18,37209.0,84.17,84.18,84.0,84.18,37209.0
2015-06-24 12:25:00,84.17,84.17,84.1,84.1,27770.0,84.17,84.17,84.1,84.1,27770.0
2015-06-24 12:30:00,84.09,84.09,84.02,84.04,19699.0,84.09,84.09,84.02,84.04,19699.0
2015-06-24 12:35:00,84.03,84.08,83.99,84.02,18159.0,84.03,84.08,83.99,84.02,18159.0
2015-06-24 12:40:00,84.01,84.01,83.93,83.97,18654.0,84.01,84.01,83.93,83.97,18654.0
2015-06-24 12:45:00,83.97,84.03,83.93,84.01,56355.0,83.97,84.03,83.93,84.01,56355.0
2015-06-24 12:50:00,84.01,84.03,83.99,84.03,31630.0,84.01,84.03,83.99,84.03,31630.0
2015-06-24 12:55:00,84.01,84.05,83.99,84.03,26550.0,84.01,84.05,83.99,84.03,26550.0
2015-06-24 13:00:00,84.03,84.04,84.0,84.03,14040.0,84.03,84.04,84.0,84.03,14040.0
2015-06-24 13:05:00,84.02,84.04,83.99,84.02,18418.0,84.02,84.04,83.99,84.02,18418.0
2015-06-24 13:10:00,84.03,84.03,83.99,84.0,27787.0,84.03,84.03,83.99,84.0,27787.0
2015-06-24 13:15:00,84.0,84.01,83.68,83.73,46100.0,84.0,84.01,83.68,83.73,46100.0
2015-06-24 13:20:00,83.73,83.77,83.58,83.58,16824.0,83.73,83.77,83.58,83.58,16824.0
2015-06-24 13:25:00,83.58,83.58,83.43,83.43,62609.0,83.58,83.58,83.43,83.43,62609.0
2015-06-24 13:30:00,83.44,83.48,83.35,83.44,37762.0,83.44,83.48,83.35,83.44,37762.0
2015-06-24 13:35:00,83.44,83.45,83.37,83.37,9553.0,83.44,83.45,83.37,83.37,9553.0
2015-06-24 13:40:00,83.36,83.4,83.27,83.36,29940.0,83.36,83.4,83.27,83.36,29940.0
2015-06-24 13:45:00,83.34,83.4,83.31,83.38,11964.0,83.34,83.4,83.31,83.38,11964.0
2015-06-24 13:50:00,83.38,83.39,83.26,83.28,17016.0,83.38,83.39,83.26,83.28,17016.0
2015-06-24 13:55:00,83.27,83.29,83.19,83.24,21604.0,83.27,83.29,83.19,83.24,21604.0
2015-06-24 14:00:00,83.26,83.29,83.23,83.26,17524.0,83.26,83.29,83.23,83.26,17524.0
2015-06-24 14:05:00,83.26,83.26,83.2,83.22,17799.0,83.26,83.26,83.2,83.22,17799.0
2015-06-24 14:10:00,83.22,83.24,83.16,83.21,27619.0,83.22,83.24,83.16,83.21,27619.0
2015-06-24 14:15:00,83.22,83.22,83.1,83.12,19497.0,83.22,83.22,83.1,83.12,19497.0
2015-06-24 14:20:00,83.12,83.13,83.07,83.08,17316.0,83.12,83.13,83.07,83.08,17316.0
2015-06-24 14:25:00,83.09,83.09,83.04,83.04,17505.0,83.09,83.09,83.04,83.04,17505.0
2015-06-24 14:30:00,83.05,83.06,83.0,83.05,22304.0,83.05,83.06,83.0,83.05,22304.0
2015-06-24 14:35:00,83.04,83.21,83.03,83.17,24081.0,83.04,83.21,83.03,83.17,24081.0
2015-06-24 14:40:00,83.19,83.24,83.19,83.21,35311.0,83.19,83.24,83.19,83.21,35311.0
2015-06-24 14:45:00,83.21,83.31,83.21,83.3,33203.0,83.21,83.31,83.21,83.3,33203.0
2015-06-24 14:50:00,83.31,83.43,83.27,83.34,28330.0,83.31,83.43,83.27,83.34,28330.0
2015-06-24 14:55:00,83.36,83.36,83.27,83.28,21941.0,83.36,83.36,83.27,83.28,21941.0
2015-06-24 15:00:00,83.29,83.32,83.26,83.3,64731.0,83.29,83.32,83.26,83.3,64731.0
2015-06-24 15:05:00,83.3,83.32,83.24,83.29,122118.0,83.3,83.32,83.24,83.29,122118.0
2015-06-24 15:10:00,83.3,83.39,83.26,83.39,78147.0,83.3,83.39,83.26,83.39,78147.0
2015-06-24 15:15:00,83.39,83.4,83.32,83.36,27852.0,83.39,83.4,83.32,83.36,27852.0
2015-06-24 15:20:00,83.37,83.51,83.37,83.49,102044.0,83.37,83.51,83.37,83.49,102044.0
2015-06-24 15:25:00,83.49,83.62,83.49,83.55,31835.0,83.49,83.62,83.49,83.55,31835.0
2015-06-24 15:30:00,83.55,83.74,83.53,83.74,140686.0,83.55,83.74,83.53,83.74,140686.0
2015-06-24 15:35:00,83.75,83.75,83.43,83.44,60207.0,83.75,83.75,83.43,83.44,60207.0
2015-06-24 15:40:00,83.44,83.53,83.42,83.53,24239.0,83.44,83.53,83.42,83.53,24239.0
2015-06-24 15:45:00,83.53,83.53,83.36,83.36,59809.0,83.53,83.53,83.36,83.36,59809.0
2015-06-24 15:50:00,83.28,83.37,83.12,83.33,153276.0,83.28,83.37,83.12,83.33,153276.0
2015-06-24 15:55:00,83.32,83.5,83.26,83.37,301323.0,83.32,83.5,83.26,83.37,301323.0
2015-06-25 09:30:00,83.82,83.84,83.57,83.67,52196.0,83.82,83.84,83.57,83.67,52196.0
2015-06-25 09:35:00,83.67,83.9,83.55,83.81,43615.0,83.67,83.9,83.55,83.81,43615.0
2015-06-25 09:40:00,83.87,83.88,83.6,83.67,29403.0,83.87,83.88,83.6,83.67,29403.0
2015-06-25 09:45:00,83.68,83.84,83.64,83.8,38590.0,83.68,83.84,83.64,83.8,38590.0
2015-06-25 09:50:00,83.79,83.86,83.72,83.74,43128.0,83.79,83.86,83.72,83.74,43128.0
2015-06-25 09:55:00,83.74,83.9,83.69,83.87,30775.0,83.74,83.9,83.69,83.87,30775.0
2015-06-25 10:00:00,83.89,83.96,83.77,83.8,20600.0,83.89,83.96,83.77,83.8,20600.0
2015-06-25 10:05:00,83.8,83.85,83.77,83.77,23485.0,83.8,83.85,83.77,83.77,23485.0
2015-06-25 10:10:00,83.76,83.96,83.74,83.95,73099.0,83.76,83.96,83.74,83.95,73099.0
2015-06-25 10:15:00,83.94,84.02,83.91,84.02,32076.0,83.94,84.02,83.91,84.02,32076.0
2015-06-25 10:20:00,84.03,84.03,83.97,84.02,28516.0,84.03,84.03,83.97,84.02,28516.0
2015-06-25 10:25:00,84.02,84.09,83.96,84.01,27173.0,84.02,84.09,83.96,84.01,27173.0
2015-06-25 10:30:00,84.0,84.02,83.85,83.92,26475.0,84.0,84.02,83.85,83.92,26475.0
2015-06-25 10:35:00,83.92,83.93,83.78,83.81,25585.0,83.92,83.93,83.78,83.81,25585.0
2015-06-25 10:40:00,83.8,83.9,83.79,83.87,46167.0,83.8,83.9,83.79,83.87,46167.0
2015-06-25 10:45:00,83.87,84.03,83.86,84.02,19841.0,83.87,84.03,83.86,84.02,19841.0
2015-06-25 10:50:00,84.0,84.01,83.91,83.92,17837.0,84.0,84.01,83.91,83.92,17837.0
2015-06-25 10:55:00,83.92,84.02,83.92,84.01,27008.0,83.92,84.02,83.92,84.01,27008.0
2015-06-25 11:00:00,84.03,84.15,84.02,84.11,20902.0,84.03,84.15,84.02,84.11,20902.0
2015-06-25 11:05:00,84.12,84.14,84.08,84.12,15050.0,84.12,84.14,84.08,84.12,15050.0
2015-06-25 11:10:00,84.12,84.21,84.11,84.15,20734.0,84.12,84.21,84.11,84.15,20734.0
2015-06-25 11:15:00,84.16,84.2,84.09,84.15,13065.0,84.16,84.2,84.09,84.15,13065.0
2015-06-25 11:20:00,84.16,84.16,84.1,84.13,20819.0,84.16,84.16,84.1,84.13,20819.0
2015-06-25 11:25:00,84.13,84.18,84.07,84.08,15623.0,84.13,84.18,84.07,84.08,15623.0
2015-06-25 11:30:00,84.09,84.15,84.07,84.08,15901.0,84.09,84.15,84.07,84.08,15901.0
2015-06-25 11:35:00,84.09,84.12,83.98,83.98,16636.0,84.09,84.12,83.98,83.98,16636.0
2015-06-25 11:40:00,83.98,84.01,83.94,84.01,11350.0,83.98,84.01,83.94,84.01,11350.0
2015-06-25 11:45:00,84.0,84.01,83.93,83.95,15820.0,84.0,84.01,83.93,83.95,15820.0
2015-06-25 11:50:00,83.94,83.98,83.93,83.95,21959.0,83.94,83.98,83.93,83.95,21959.0
2015-06-25 11:55:00,83.95,84.04,83.94,84.0,28807.0,83.95,84.04,83.94,84.0,28807.0
2015-06-25 12:00:00,84.0,84.01,83.94,83.96,14053.0,84.0,84.01,83.94,83.96,14053.0
2015-06-25 12:05:00,83.95,84.03,83.95,84.0,19950.0,83.95,84.03,83.95,84.0,19950.0
2015-06-25 12:10:00,84.0,84.03,83.97,84.02,30331.0,84.0,84.03,83.97,84.02,30331.0
2015-06-25 12:15:00,84.02,84.04,83.99,84.03,18436.0,84.02,84.04,83.99,84.03,18436.0
2015-06-25 12:20:00,84.03,84.05,83.99,84.02,22294.0,84.03,84.05,83.99,84.02,22294.0
2015-06-25 12:25:00,84.0,84.03,84.0,84.0,22400.0,84.0,84.03,84.0,84.0,22400.0
2015-06-25 12:30:00,84.0,84.1,83.99,84.04,24487.0,84.0,84.1,83.99,84.04,24487.0
2015-06-25 12:35:00,84.03,84.1,83.99,84.05,71655.0,84.03,84.1,83.99,84.05,71655.0
2015-06-25 12:40:00,84.05,84.05,84.0,84.03,33677.0,84.05,84.05,84.0,84.03,33677.0
2015-06-25 12:45:00,84.03,84.14,84.0,84.1,28750.0,84.03,84.14,84.0,84.1,28750.0
2015-06-25 12:50:00,84.11,84.18,84.1,84.14,17276.0,84.11,84.18,84.1,84.14,17276.0
2015-06-25 12:55:00,84.14,84.17,84.12,84.16,11787.0,84.14,84.17,84.12,84.16,11787.0
2015-06-25 13:00:00,84.16,84.17,84.11,84.15,10475.0,84.16,84.17,84.11,84.15,10475.0
2015-06-25 13:05:00,84.15,84.2,84.15,84.19,20573.0,84.15,84.2,84.15,84.19,20573.0
2015-06-25 13:10:00,84.19,84.24,84.19,84.24,12402.0,84.19,84.24,84.19,84.24,12402.0
2015-06-25 13:15:00,84.24,84.27,84.23,84.26,10261.0,84.24,84.27,84.23,84.26,10261.0
2015-06-25 13:20:00,84.26,84.26,84.25,84.25,9523.0,84.26,84.26,84.25,84.25,9523.0
2015-06-25 13:25:00,84.25,84.26,84.19,84.2,9463.0,84.25,84.26,84.19,84.2,9463.0
2015-06-25 13:30:00,84.19,84.19,84.06,84.07,19852.0,84.19,84.19,84.06,84.07,19852.0
2015-06-25 13:35:00,84.06,84.12,84.02,84.03,11160.0,84.06,84.12,84.02,84.03,11160.0
2015-06-25 13:40:00,84.02,84.02,83.95,83.96,21738.0,84.02,84.02,83.95,83.96,21738.0
2015-06-25 13:45:00,83.95,83.99,83.94,83.98,14055.0,83.95,83.99,83.94,83.98,14055.0
2015-06-25 13:50:00,83.97,83.98,83.86,83.87,45130.0,83.97,83.98,83.86,83.87,45130.0
2015-06-25 13:55:00,83.87,83.89,83.84,83.88,25962.0,83.87,83.89,83.84,83.88,25962.0
2015-06-25 14:00:00,83.88,83.88,83.8,83.81,11024.0,83.88,83.88,83.8,83.81,11024.0
2015-06-25 14:05:00,83.81,83.82,83.73,83.78,16950.0,83.81,83.82,83.73,83.78,16950.0
2015-06-25 14:10:00,83.78,83.78,83.65,83.68,18838.0,83.78,83.78,83.65,83.68,18838.0
2015-06-25 14:15:00,83.67,83.81,83.66,83.75,29339.0,83.67,83.81,83.66,83.75,29339.0
2015-06-25 14:20:00,83.76,83.77,83.68,83.69,20032.0,83.76,83.77,83.68,83.69,20032.0
2015-06-25 14:25:00,83.69,83.69,83.49,83.57,30317.0,83.69,83.69,83.49,83.57,30317.0
2015-06-25 14:30:00,83.56,83.6,83.53,83.56,15600.0,83.56,83.6,83.53,83.56,15600.0
2015-06-25 14:35:00,83.54,83.66,83.51,83.66,17373.0,83.54,83.66,83.51,83.66,17373.0
2015-06-25 14:40:00,83.66,83.72,83.62,83.71,21493.0,83.66,83.72,83.62,83.71,21493.0
2015-06-25 14:45:00,83.72,83.73,83.68,83.7,27285.0,83.72,83.73,83.68,83.7,27285.0
2015-06-25 14:50:00,83.72,83.72,83.64,83.68,18400.0,83.72,83.72,83.64,83.68,18400.0
2015-06-25 14:55:00,83.69,83.72,83.63,83.71,16933.0,83.69,83.72,83.63,83.71,16933.0
2015-06-25 15:00:00,83.69,83.82,83.67,83.8,22850.0,83.69,83.82,83.67,83.8,22850.0
2015-06-25 15:05:00,83.8,83.9,83.79,83.89,16099.0,83.8,83.9,83.79,83.89,16099.0
2015-06-25 15:10:00,83.88,83.94,83.85,83.91,55306.0,83.88,83.94,83.85,83.91,55306.0
2015-06-25 15:15:00,83.9,83.91,83.85,83.88,31615.0,83.9,83.91,83.85,83.88,31615.0
2015-06-25 15:20:00,83.88,83.89,83.86,83.89,46228.0,83.88,83.89,83.86,83.89,46228.0
2015-06-25 15:25:00,83.88,83.93,83.87,83.92,53030.0,83.88,83.93,83.87,83.92,53030.0
2015-06-25 15:30:00,83.91,83.94,83.84,83.84,35972.0,83.91,83.94,83.84,83.84,35972.0
2015-06-25 15:35:00,83.84,83.84,83.77,83.83,43352.0,83.84,83.84,83.77,83.83,43352.0
2015-06-25 15:40:00,83.83,83.89,83.83,83.86,59092.0,83.83,83.89,83.83,83.86,59092.0
2015-06-25 15:45:00,83.86,83.91,83.85,83.91,62536.0,83.86,83.91,83.85,83.91,62536.0
2015-06-25 15:50:00,83.91,83.99,83.75,83.98,229560.0,83.91,83.99,83.75,83.98,229560.0
2015-06-25 15:55:00,83.97,84.03,83.94,83.95,262476.0,83.97,84.03,83.94,83.95,262476.0
2015-06-26 09:30:00,84.22,84.22,83.8,83.9,45632.0,84.22,84.22,83.8,83.9,45632.0
2015-06-26 09:35:00,83.9,83.91,83.5,83.64,29664.0,83.9,83.91,83.5,83.64,29664.0
2015-06-26 09:40:00,83.61,83.77,83.59,83.71,19640.0,83.61,83.77,83.59,83.71,19640.0
2015-06-26 09:45:00,83.71,83.77,83.62,83.7,62620.0,83.71,83.77,83.62,83.7,62620.0
2015-06-26 09:50:00,83.7,83.84,83.62,83.84,16929.0,83.7,83.84,83.62,83.84,16929.0
2015-06-26 09:55:00,83.86,84.06,83.79,83.79,24107.0,83.86,84.06,83.79,83.79,24107.0
2015-06-26 10:00:00,83.83,84.0,83.8,83.87,12679.0,83.83,84.0,83.8,83.87,12679.0
2015-06-26 10:05:00,83.88,83.88,83.69,83.74,21741.0,83.88,83.88,83.69,83.74,21741.0
2015-06-26 10:10:00,83.74,83.75,83.62,83.71,20259.0,83.74,83.75,83.62,83.71,20259.0
2015-06-26 10:15:00,83.71,83.88,83.65,83.8,139190.0,83.71,83.88,83.65,83.8,139190.0
2015-06-26 10:20:00,83.8,83.84,83.69,83.82,61864.0,83.8,83.84,83.69,83.82,61864.0
2015-06-26 10:25:00,83.8,83.86,83.75,83.82,19580.0,83.8,83.86,83.75,83.82,19580.0
2015-06-26 10:30:00,83.8,83.82,83.57,83.62,46627.0,83.8,83.82,83.57,83.62,46627.0
2015-06-26 10:35:00,83.6,83.75,83.59,83.59,48732.0,83.6,83.75,83.59,83.59,48732.0
2015-06-26 10:40:00,83.61,83.61,83.47,83.5,23258.0,83.61,83.61,83.47,83.5,23258.0
2015-06-26 10:45:00,83.49,83.5,83.37,83.38,37745.0,83.49,83.5,83.37,83.38,37745.0
2015-06-26 10:50:00,83.36,83.42,83.26,83.27,26568.0,83.36,83.42,83.26,83.27,26568.0
2015-06-26 10:55:00,83.27,83.28,83.12,83.15,33634.0,83.27,83.28,83.12,83.15,33634.0
2015-06-26 11:00:00,83.14,83.17,83.05,83.15,36811.0,83.14,83.17,83.05,83.15,36811.0
2015-06-26 11:05:00,83.16,83.26,83.1,83.26,38326.0,83.16,83.26,83.1,83.26,38326.0
2015-06-26 11:10:00,83.27,83.32,83.25,83.31,74521.0,83.27,83.32,83.25,83.31,74521.0
2015-06-26 11:15:00,83.3,83.36,83.3,83.32,32770.0,83.3,83.36,83.3,83.32,32770.0
2015-06-26 11:20:00,83.33,83.34,83.28,83.31,50905.0,83.33,83.34,83.28,83.31,50905.0
2015-06-26 11:25:00,83.3,83.39,83.3,83.39,21742.0,83.3,83.39,83.3,83.39,21742.0
2015-06-26 11:30:00,83.39,83.43,83.28,83.35,30462.0,83.39,83.43,83.28,83.35,30462.0
2015-06-26 11:35:00,83.36,83.38,83.29,83.33,35005.0,83.36,83.38,83.29,83.33,35005.0
2015-06-26 11:40:00,83.34,83.35,83.27,83.3,34301.0,83.34,83.35,83.27,83.3,34301.0
2015-06-26 11:45:00,83.3,83.34,83.27,83.27,23327.0,83.3,83.34,83.27,83.27,23327.0
2015-06-26 11:50:00,83.28,83.29,83.17,83.23,34575.0,83.28,83.29,83.17,83.23,34575.0
2015-06-26 11:55:00,83.21,83.22,83.1,83.1,15635.0,83.21,83.22,83.1,83.1,15635.0
2015-06-26 12:00:00,83.1,83.17,83.08,83.16,15924.0,83.1,83.17,83.08,83.16,15924.0
2015-06-26 12:05:00,83.16,83.19,83.12,83.17,18016.0,83.16,83.19,83.12,83.17,18016.0
2015-06-26 12:10:00,83.16,83.2,83.11,83.11,15514.0,83.16,83.2,83.11,83.11,15514.0
2015-06-26 12:15:00,83.11,83.16,83.07,83.1,27699.0,83.11,83.16,83.07,83.1,27699.0
2015-06-26 12:20:00,83.11,83.16,83.06,83.07,35192.0,83.11,83.16,83.06,83.07,35192.0
2015-06-26 12:25:00,83.06,83.07,83.0,83.01,16800.0,83.06,83.07,83.0,83.01,16800.0
2015-06-26 12:30:00,83.01,83.03,82.93,82.93,22563.0,83.01,83.03,82.93,82.93,22563.0
2015-06-26 12:35:00,82.92,82.95,82.89,82.92,17557.0,82.92,82.95,82.89,82.92,17557.0
2015-06-26 12:40:00,82.93,82.94,82.81,82.84,20221.0,82.93,82.94,82.81,82.84,20221.0
2015-06-26 12:45:00,82.86,82.86,82.74,82.75,14038.0,82.86,82.86,82.74,82.75,14038.0
2015-06-26 12:50:00,82.75,82.8,82.64,82.66,16061.0,82.75,82.8,82.64,82.66,16061.0
2015-06-26 12:55:00,82.63,82.68,82.54,82.61,15819.0,82.63,82.68,82.54,82.61,15819.0
2015-06-26 13:00:00,82.61,82.74,82.61,82.67,11683.0,82.61,82.74,82.61,82.67,11683.0
2015-06-26 13:05:00,82.66,82.68,82.6,82.6,14210.0,82.66,82.68,82.6,82.6,14210.0
2015-06-26 13:10:00,82.59,82.64,82.51,82.63,42282.0,82.59,82.64,82.51,82.63,42282.0
2015-06-26 13:15:00,82.64,82.67,82.55,82.56,12342.0,82.64,82.67,82.55,82.56,12342.0
2015-06-26 13:20:00,82.53,82.59,82.43,82.58,35000.0,82.53,82.59,82.43,82.58,35000.0
2015-06-26 13:25:00,82.58,82.64,82.55,82.63,13654.0,82.58,82.64,82.55,82.63,13654.0
2015-06-26 13:30:00,82.62,82.63,82.48,82.5,50368.0,82.62,82.63,82.48,82.5,50368.0
2015-06-26 13:35:00,82.51,82.52,82.43,82.48,41055.0,82.51,82.52,82.43,82.48,41055.0
2015-06-26 13:40:00,82.48,82.69,82.47,82.66,88230.0,82.48,82.69,82.47,82.66,88230.0
2015-06-26 13:45:00,82.66,82.69,82.55,82.58,28511.0,82.66,82.69,82.55,82.58,28511.0
2015-06-26 13:50:00,82.58,82.63,82.46,82.47,28348.0,82.58,82.63,82.46,82.47,28348.0
2015-06-26 13:55:00,82.47,82.47,82.37,82.39,40044.0,82.47,82.47,82.37,82.39,40044.0
2015-06-26 14:00:00,82.41,82.48,82.37,82.42,30329.0,82.41,82.48,82.37,82.42,30329.0
2015-06-26 14:05:00,82.42,82.44,82.35,82.37,26526.0,82.42,82.44,82.35,82.37,26526.0
2015-06-26 14:10:00,82.37,82.38,82.26,82.31,41788.0,82.37,82.38,82.26,82.31,41788.0
2015-06-26 14:15:00,82.32,82.36,82.27,82.28,42627.0,82.32,82.36,82.27,82.28,42627.0
2015-06-26 14:20:00,82.29,82.38,82.29,82.37,28455.0,82.29,82.38,82.29,82.37,28455.0
2015-06-26 14:25:00,82.36,82.41,82.35,82.4,412063.0,82.36,82.41,82.35,82.4,412063.0
2015-06-26 14:30:00,82.39,82.51,82.36,82.5,25384.0,82.39,82.51,82.36,82.5,25384.0
2015-06-26 14:35:00,82.5,82.62,82.35,82.62,646575.0,82.5,82.62,82.35,82.62,646575.0
2015-06-26 14:40:00,82.61,82.68,82.61,82.66,58789.0,82.61,82.68,82.61,82.66,58789.0
2015-06-26 14:45:00,82.66,82.68,82.48,82.55,95227.0,82.66,82.68,82.48,82.55,95227.0
2015-06-26 14:50:00,82.55,82.66,82.53,82.65,13343.0,82.55,82.66,82.53,82.65,13343.0
2015-06-26 14:55:00,82.65,82.69,82.5,82.5,36745.0,82.65,82.69,82.5,82.5,36745.0
2015-06-26 15:00:00,82.5,82.68,82.46,82.66,32443.0,82.5,82.68,82.46,82.66,32443.0
2015-06-26 15:05:00,82.66,82.72,82.61,82.62,58243.0,82.66,82.72,82.61,82.62,58243.0
2015-06-26 15:10:00,82.62,82.65,82.52,82.61,318142.0,82.62,82.65,82.52,82.61,318142.0
2015-06-26 15:15:00,82.64,82.67,82.6,82.63,30660.0,82.64,82.67,82.6,82.63,30660.0
2015-06-26 15:20:00,82.63,82.68,82.57,82.67,28482.0,82.63,82.68,82.57,82.67,28482.0
2015-06-26 15:25:00,82.67,82.73,82.62,82.72,29199.0,82.67,82.73,82.62,82.72,29199.0
2015-06-26 15:30:00,82.72,82.76,82.7,82.73,42461.0,82.72,82.76,82.7,82.73,42461.0
2015-06-26 15:35:00,82.73,82.75,82.6,82.61,33106.0,82.73,82.75,82.6,82.61,33106.0
2015-06-26 15:40:00,82.61,82.62,82.54,82.58,23261.0,82.61,82.62,82.54,82.58,23261.0
2015-06-26 15:45:00,82.59,82.65,82.59,82.61,31826.0,82.59,82.65,82.59,82.61,31826.0
2015-06-26 15:50:00,82.61,82.99,82.61,82.75,168709.0,82.61,82.99,82.61,82.75,168709.0
2015-06-26 15:55:00,82.74,82.79,82.57,82.7,375808.0,82.74,82.79,82.57,82.7,375808.0
2015-06-29 09:30:00,81.22,81.87,81.15,81.38,167850.0,81.22,81.87,81.15,81.38,167850.0
2015-06-29 09:35:00,81.32,81.83,81.32,81.8,103634.0,81.32,81.83,81.32,81.8,103634.0
2015-06-29 09:40:00,81.84,81.92,81.46,81.53,87514.0,81.84,81.92,81.46,81.53,87514.0
2015-06-29 09:45:00,81.53,81.66,81.44,81.51,79384.0,81.53,81.66,81.44,81.51,79384.0
2015-06-29 09:50:00,81.54,81.82,81.51,81.77,66978.0,81.54,81.82,81.51,81.77,66978.0
2015-06-29 09:55:00,81.77,81.81,81.49,81.61,50126.0,81.77,81.81,81.49,81.61,50126.0
2015-06-29 10:00:00,81.59,81.7,81.56,81.69,49220.0,81.59,81.7,81.56,81.69,49220.0
2015-06-29 10:05:00,81.69,81.81,81.68,81.77,91672.0,81.69,81.81,81.68,81.77,91672.0
2015-06-29 10:10:00,81.79,81.85,81.67,81.72,44784.0,81.79,81.85,81.67,81.72,44784.0
2015-06-29 10:15:00,81.71,81.9,81.67,81.73,62596.0,81.71,81.9,81.67,81.73,62596.0
2015-06-29 10:20:00,81.71,81.9,81.69,81.9,51962.0,81.71,81.9,81.69,81.9,51962.0
2015-06-29 10:25:00,81.91,81.91,81.68,81.69,62902.0,81.91,81.91,81.68,81.69,62902.0
2015-06-29 10:30:00,81.68,81.68,81.53,81.59,18424.0,81.68,81.68,81.53,81.59,18424.0
2015-06-29 10:35:00,81.61,81.69,81.58,81.62,89728.0,81.61,81.69,81.58,81.62,89728.0
2015-06-29 10:40:00,81.62,81.62,81.53,81.61,53544.0,81.62,81.62,81.53,81.61,53544.0
2015-06-29 10:45:00,81.6,81.66,81.5,81.51,108358.0,81.6,81.66,81.5,81.51,108358.0
2015-06-29 10:50:00,81.52,81.7,81.51,81.67,47956.0,81.52,81.7,81.51,81.67,47956.0
2015-06-29 10:55:00,81.68,81.69,81.49,81.52,112244.0,81.68,81.69,81.49,81.52,112244.0
2015-06-29 11:00:00,81.51,81.53,81.32,81.34,44370.0,81.51,81.53,81.32,81.34,44370.0
2015-06-29 11:05:00,81.33,81.37,81.27,81.37,25340.0,81.33,81.37,81.27,81.37,25340.0
2015-06-29 11:10:00,81.37,81.37,81.21,81.3,57790.0,81.37,81.37,81.21,81.3,57790.0
2015-06-29 11:15:00,81.29,81.42,81.26,81.38,64490.0,81.29,81.42,81.26,81.38,64490.0
2015-06-29 11:20:00,81.38,81.59,81.37,81.59,46748.0,81.38,81.59,81.37,81.59,46748.0
2015-06-29 11:25:00,81.6,81.64,81.51,81.56,72862.0,81.6,81.64,81.51,81.56,72862.0
2015-06-29 11:30:00,81.55,81.56,81.45,81.47,63390.0,81.55,81.56,81.45,81.47,63390.0
2015-06-29 11:35:00,81.48,81.52,81.4,81.42,51956.0,81.48,81.52,81.4,81.42,51956.0
2015-06-29 11:40:00,81.43,81.6,81.43,81.59,59000.0,81.43,81.6,81.43,81.59,59000.0
2015-06-29 11:45:00,81.6,81.64,81.54,81.59,70830.0,81.6,81.64,81.54,81.59,70830.0
2015-06-29 11:50:00,81.59,81.59,81.5,81.54,38386.0,81.59,81.59,81.5,81.54,38386.0
2015-06-29 11:55:00,81.56,81.61,81.52,81.57,68678.0,81.56,81.61,81.52,81.57,68678.0
2015-06-29 12:00:00,81.54,81.56,81.44,81.45,41840.0,81.54,81.56,81.44,81.45,41840.0
2015-06-29 12:05:00,81.45,81.53,81.45,81.51,28308.0,81.45,81.53,81.45,81.51,28308.0
2015-06-29 12:10:00,81.51,81.51,81.43,81.43,30866.0,81.51,81.51,81.43,81.43,30866.0
2015-06-29 12:15:00,81.42,81.43,81.33,81.34,31872.0,81.42,81.43,81.33,81.34,31872.0
2015-06-29 12:20:00,81.35,81.38,81.32,81.36,24500.0,81.35,81.38,81.32,81.36,24500.0
2015-06-29 12:25:00,81.35,81.42,81.33,81.39,22998.0,81.35,81.42,81.33,81.39,22998.0
2015-06-29 12:30:00,81.36,81.44,81.35,81.35,27022.0,81.36,81.44,81.35,81.35,27022.0
2015-06-29 12:35:00,81.35,81.37,81.32,81.35,40364.0,81.35,81.37,81.32,81.35,40364.0
2015-06-29 12:40:00,81.32,81.38,81.32,81.37,23890.0,81.32,81.38,81.32,81.37,23890.0
2015-06-29 12:45:00,81.36,81.4,81.35,81.39,17724.0,81.36,81.4,81.35,81.39,17724.0
2015-06-29 12:50:00,81.4,81.41,81.33,81.38,21774.0,81.4,81.41,81.33,81.38,21774.0
2015-06-29 12:55:00,81.39,81.42,81.33,81.42,19426.0,81.39,81.42,81.33,81.42,19426.0
2015-06-29 13:00:00,81.42,81.42,81.33,81.39,35046.0,81.42,81.42,81.33,81.39,35046.0
2015-06-29 13:05:00,81.39,81.52,81.37,81.46,69112.0,81.39,81.52,81.37,81.46,69112.0
2015-06-29 13:10:00,81.46,81.5,81.42,81.48,45200.0,81.46,81.5,81.42,81.48,45200.0
2015-06-29 13:15:00,81.49,81.64,81.49,81.61,47146.0,81.49,81.64,81.49,81.61,47146.0
2015-06-29 13:20:00,81.6,81.75,81.59,81.68,75940.0,81.6,81.75,81.59,81.68,75940.0
2015-06-29 13:25:00,81.67,81.7,81.65,81.69,74450.0,81.67,81.7,81.65,81.69,74450.0
2015-06-29 13:30:00,81.7,82.04,81.7,82.01,312190.0,81.7,82.04,81.7,82.01,312190.0
2015-06-29 13:35:00,82.02,82.06,81.96,81.99,189570.0,82.02,82.06,81.96,81.99,189570.0
2015-06-29 13:40:00,81.99,82.03,81.93,82.02,106332.0,81.99,82.03,81.93,82.02,106332.0
2015-06-29 13:45:00,82.01,82.03,81.99,81.99,83892.0,82.01,82.03,81.99,81.99,83892.0
2015-06-29 13:50:00,81.98,81.98,81.86,81.89,60300.0,81.98,81.98,81.86,81.89,60300.0
2015-06-29 13:55:00,81.89,81.98,81.89,81.93,98196.0,81.89,81.98,81.89,81.93,98196.0
2015-06-29 14:00:00,81.94,81.94,81.81,81.82,76428.0,81.94,81.94,81.81,81.82,76428.0
2015-06-29 14:05:00,81.83,81.93,81.81,81.91,82644.0,81.83,81.93,81.81,81.91,82644.0
2015-06-29 14:10:00,81.91,81.98,81.76,81.81,141932.0,81.91,81.98,81.76,81.81,141932.0
2015-06-29 14:15:00,81.81,81.81,81.66,81.7,80664.0,81.81,81.81,81.66,81.7,80664.0
2015-06-29 14:20:00,81.69,81.73,81.61,81.71,110470.0,81.69,81.73,81.61,81.71,110470.0
2015-06-29 14:25:00,81.71,81.72,81.6,81.62,72592.0,81.71,81.72,81.6,81.62,72592.0
2015-06-29 14:30:00,81.62,81.68,81.55,81.57,126752.0,81.62,81.68,81.55,81.57,126752.0
2015-06-29 14:35:00,81.58,81.74,81.53,81.74,62426.0,81.58,81.74,81.53,81.74,62426.0
2015-06-29 14:40:00,81.73,81.79,81.66,81.78,58068.0,81.73,81.79,81.66,81.78,58068.0
2015-06-29 14:45:00,81.8,81.9,81.79,81.81,54682.0,81.8,81.9,81.79,81.81,54682.0
2015-06-29 14:50:00,81.81,81.83,81.72,81.74,45186.0,81.81,81.83,81.72,81.74,45186.0
2015-06-29 14:55:00,81.74,81.74,81.62,81.64,80072.0,81.74,81.74,81.62,81.64,80072.0
2015-06-29 15:00:00,81.64,81.72,81.56,81.57,87572.0,81.64,81.72,81.56,81.57,87572.0
2015-06-29 15:05:00,81.57,81.61,81.47,81.48,68954.0,81.57,81.61,81.47,81.48,68954.0
2015-06-29 15:10:00,81.48,81.59,81.48,81.51,134274.0,81.48,81.59,81.48,81.51,134274.0
2015-06-29 15:15:00,81.5,81.57,81.47,81.51,144898.0,81.5,81.57,81.47,81.51,144898.0
2015-06-29 15:20:00,81.52,81.68,81.51,81.67,126012.0,81.52,81.68,81.51,81.67,126012.0
2015-06-29 15:25:00,81.66,81.66,81.57,81.58,112112.0,81.66,81.66,81.57,81.58,112112.0
2015-06-29 15:30:00,81.59,81.71,81.56,81.62,198438.0,81.59,81.71,81.56,81.62,198438.0
2015-06-29 15:35:00,81.62,81.63,81.48,81.51,152562.0,81.62,81.63,81.48,81.51,152562.0
2015-06-29 15:40:00,81.51,81.51,81.35,81.35,153306.0,81.51,81.51,81.35,81.35,153306.0
2015-06-29 15:45:00,81.35,81.38,81.25,81.37,245648.0,81.35,81.38,81.25,81.37,245648.0
2015-06-29 15:50:00,81.37,81.47,81.28,81.35,379470.0,81.37,81.47,81.28,81.35,379470.0
2015-06-29 15:55:00,81.35,81.37,81.24,81.27,474212.0,81.35,81.37,81.24,81.27,474212.0
2015-06-30 09:30:00,82.19,82.34,81.55,82.03,142272.0,82.19,82.34,81.55,82.03,142272.0
2015-06-30 09:35:00,81.99,82.15,81.94,82.11,66629.0,81.99,82.15,81.94,82.11,66629.0
2015-06-30 09:40:00,82.1,82.14,81.7,81.8,20076.0,82.1,82.14,81.7,81.8,20076.0
2015-06-30 09:45:00,81.8,81.87,81.44,81.45,43837.0,81.8,81.87,81.44,81.45,43837.0
2015-06-30 09:50:00,81.46,81.85,81.45,81.55,49620.0,81.46,81.85,81.45,81.55,49620.0
2015-06-30 09:55:00,81.54,81.56,81.43,81.56,23319.0,81.54,81.56,81.43,81.56,23319.0
2015-06-30 10:00:00,81.51,81.55,81.35,81.35,43889.0,81.51,81.55,81.35,81.35,43889.0
2015-06-30 10:05:00,81.38,81.43,81.29,81.33,51713.0,81.38,81.43,81.29,81.33,51713.0
2015-06-30 10:10:00,81.32,81.39,81.24,81.36,48713.0,81.32,81.39,81.24,81.36,48713.0
2015-06-30 10:15:00,81.36,81.51,81.35,81.4,57664.0,81.36,81.51,81.35,81.4,57664.0
2015-06-30 10:20:00,81.41,81.45,81.3,81.35,61169.0,81.41,81.45,81.3,81.35,61169.0
2015-06-30 10:25:00,81.34,81.36,81.27,81.29,84276.0,81.34,81.36,81.27,81.29,84276.0
2015-06-30 10:30:00,81.28,81.31,81.14,81.14,36675.0,81.28,81.31,81.14,81.14,36675.0
2015-06-30 10:35:00,81.13,81.13,81.01,81.04,26780.0,81.13,81.13,81.01,81.04,26780.0
2015-06-30 10:40:00,81.05,81.27,81.01,81.22,109811.0,81.05,81.27,81.01,81.22,109811.0
2015-06-30 10:45:00,81.21,81.25,81.08,81.15,28345.0,81.21,81.25,81.08,81.15,28345.0
2015-06-30 10:50:00,81.11,81.15,81.07,81.15,22654.0,81.11,81.15,81.07,81.15,22654.0
2015-06-30 10:55:00,81.11,81.28,81.1,81.19,17791.0,81.11,81.28,81.1,81.19,17791.0
2015-06-30 11:00:00,81.19,81.19,81.0,81.01,38148.0,81.19,81.19,81.0,81.01,38148.0
2015-06-30 11:05:00,81.02,81.13,81.02,81.13,33679.0,81.02,81.13,81.02,81.13,33679.0
2015-06-30 11:10:00,81.14,81.27,81.09,81.2,20527.0,81.14,81.27,81.09,81.2,20527.0
2015-06-30 11:15:00,81.21,81.47,81.21,81.46,32329.0,81.21,81.47,81.21,81.46,32329.0
2015-06-30 11:20:00,81.44,81.59,81.4,81.59,40505.0,81.44,81.59,81.4,81.59,40505.0
2015-06-30 11:25:00,81.59,81.64,81.46,81.48,30895.0,81.59,81.64,81.46,81.48,30895.0
2015-06-30 11:30:00,81.48,81.58,81.46,81.53,54719.0,81.48,81.58,81.46,81.53,54719.0
2015-06-30 11:35:00,81.53,81.59,81.52,81.56,27629.0,81.53,81.59,81.52,81.56,27629.0
2015-06-30 11:40:00,81.57,81.7,81.53,81.53,65695.0,81.57,81.7,81.53,81.53,65695.0
2015-06-30 11:45:00,81.53,81.59,81.52,81.57,10971.0,81.53,81.59,81.52,81.57,10971.0
2015-06-30 11:50:00,81.56,81.56,81.42,81.42,11364.0,81.56,81.56,81.42,81.42,11364.0
2015-06-30 11:55:00,81.44,81.48,81.33,81.37,14524.0,81.44,81.48,81.33,81.37,14524.0
2015-06-30 12:00:00,81.37,81.42,81.35,81.4,12626.0,81.37,81.42,81.35,81.4,12626.0
2015-06-30 12:05:00,81.42,81.48,81.33,81.47,23361.0,81.42,81.48,81.33,81.47,23361.0
2015-06-30 12:10:00,81.47,81.48,81.39,81.44,6620.0,81.47,81.48,81.39,81.44,6620.0
2015-06-30 12:15:00,81.41,81.44,81.33,81.36,5320.0,81.41,81.44,81.33,81.36,5320.0
2015-06-30 12:20:00,81.37,81.37,81.17,81.24,12559.0,81.37,81.37,81.17,81.24,12559.0
2015-06-30 12:25:00,81.25,81.29,81.03,81.07,23293.0,81.25,81.29,81.03,81.07,23293.0
2015-06-30 12:30:00,81.1,81.17,81.01,81.02,22726.0,81.1,81.17,81.01,81.02,22726.0
2015-06-30 12:35:00,81.03,81.14,81.03,81.13,15698.0,81.03,81.14,81.03,81.13,15698.0
2015-06-30 12:40:00,81.14,81.21,81.12,81.16,15684.0,81.14,81.21,81.12,81.16,15684.0
2015-06-30 12:45:00,81.2,81.24,81.13,81.23,21003.0,81.2,81.24,81.13,81.23,21003.0
2015-06-30 12:50:00,81.22,81.37,81.22,81.37,83402.0,81.22,81.37,81.22,81.37,83402.0
2015-06-30 12:55:00,81.38,81.44,81.25,81.29,33811.0,81.38,81.44,81.25,81.29,33811.0
2015-06-30 13:00:00,81.3,81.47,81.27,81.47,26773.0,81.3,81.47,81.27,81.47,26773.0
2015-06-30 13:05:00,81.46,81.47,81.31,81.41,13671.0,81.46,81.47,81.31,81.41,13671.0
2015-06-30 13:10:00,81.42,81.45,81.36,81.37,10827.0,81.42,81.45,81.36,81.37,10827.0
2015-06-30 13:15:00,81.37,81.44,81.36,81.42,70227.0,81.37,81.44,81.36,81.42,70227.0
2015-06-30 13:20:00,81.43,81.45,81.36,81.37,49315.0,81.43,81.45,81.36,81.37,49315.0
2015-06-30 13:25:00,81.37,81.53,81.33,81.53,20439.0,81.37,81.53,81.33,81.53,20439.0
2015-06-30 13:30:00,81.52,81.6,81.47,81.59,13349.0,81.52,81.6,81.47,81.59,13349.0
2015-06-30 13:35:00,81.59,81.65,81.55,81.63,20442.0,81.59,81.65,81.55,81.63,20442.0
2015-06-30 13:40:00,81.61,81.64,81.56,81.62,19987.0,81.61,81.64,81.56,81.62,19987.0
2015-06-30 13:45:00,81.61,81.63,81.55,81.59,48919.0,81.61,81.63,81.55,81.59,48919.0
2015-06-30 13:50:00,81.61,81.74,81.59,81.67,22701.0,81.61,81.74,81.59,81.67,22701.0
2015-06-30 13:55:00,81.67,81.68,81.53,81.55,12462.0,81.67,81.68,81.53,81.55,12462.0
2015-06-30 14:00:00,81.55,81.6,81.5,81.55,21552.0,81.55,81.6,81.5,81.55,21552.0
2015-06-30 14:05:00,81.56,81.82,81.53,81.81,22307.0,81.56,81.82,81.53,81.81,22307.0
2015-06-30 14:10:00,81.8,81.83,81.73,81.76,15483.0,81.8,81.83,81.73,81.76,15483.0
2015-06-30 14:15:00,81.77,81.79,81.67,81.67,15949.0,81.77,81.79,81.67,81.67,15949.0
2015-06-30 14:20:00,81.68,81.7,81.56,81.57,20591.0,81.68,81.7,81.56,81.57,20591.0
2015-06-30 14:25:00,81.58,81.6,81.39,81.41,32203.0,81.58,81.6,81.39,81.41,32203.0
2015-06-30 14:30:00,81.44,81.44,81.31,81.37,33439.0,81.44,81.44,81.31,81.37,33439.0
2015-06-30 14:35:00,81.38,81.5,81.38,81.42,21293.0,81.38,81.5,81.38,81.42,21293.0
2015-06-30 14:40:00,81.42,81.42,81.25,81.3,60913.0,81.42,81.42,81.25,81.3,60913.0
2015-06-30 14:45:00,81.31,81.39,81.25,81.31,32466.0,81.31,81.39,81.25,81.31,32466.0
2015-06-30 14:50:00,81.31,81.37,81.24,81.25,37688.0,81.31,81.37,81.24,81.25,37688.0
2015-06-30 14:55:00,81.26,81.3,81.18,81.19,30253.0,81.26,81.3,81.18,81.19,30253.0
2015-06-30 15:00:00,81.2,81.31,81.16,81.24,40826.0,81.2,81.31,81.16,81.24,40826.0
2015-06-30 15:05:00,81.24,81.29,81.18,81.25,44142.0,81.24,81.29,81.18,81.25,44142.0
2015-06-30 15:10:00,81.25,81.28,81.16,81.2,37039.0,81.25,81.28,81.16,81.2,37039.0
2015-06-30 15:15:00,81.2,81.27,81.08,81.11,36126.0,81.2,81.27,81.08,81.11,36126.0
2015-06-30 15:20:00,81.13,81.21,81.07,81.09,40943.0,81.13,81.21,81.07,81.09,40943.0
2015-06-30 15:25:00,81.1,81.14,81.04,81.09,38352.0,81.1,81.14,81.04,81.09,38352.0
2015-06-30 15:30:00,81.08,81.21,81.08,81.14,39721.0,81.08,81.21,81.08,81.14,39721.0
2015-06-30 15:35:00,81.13,81.17,81.09,81.09,40201.0,81.13,81.17,81.09,81.09,40201.0
2015-06-30 15:40:00,81.09,81.12,81.01,81.12,58924.0,81.09,81.12,81.01,81.12,58924.0
2015-06-30 15:45:00,81.12,81.32,81.12,81.29,58353.0,81.12,81.32,81.12,81.29,58353.0
2015-06-30 15:50:00,81.3,81.3,81.04,81.19,256694.0,81.3,81.3,81.04,81.19,256694.0
2015-06-30 15:55:00,81.19,81.2,80.95,81.01,347053.0,81.19,81.2,80.95,81.01,347053.0
2015-07-01 09:30:00,81.57,81.68,81.36,81.4,195611.0,81.57,81.68,81.36,81.4,195611.0
2015-07-01 09:35:00,81.37,81.5,81.26,81.39,60519.0,81.37,81.5,81.26,81.39,60519.0
2015-07-01 09:40:00,81.4,81.59,81.33,81.55,33014.0,81.4,81.59,81.33,81.55,33014.0
2015-07-01 09:45:00,81.54,81.65,81.28,81.56,38278.0,81.54,81.65,81.28,81.56,38278.0
2015-07-01 09:50:00,81.56,81.65,81.5,81.57,21728.0,81.56,81.65,81.5,81.57,21728.0
2015-07-01 09:55:00,81.6,81.75,81.6,81.63,35622.0,81.6,81.75,81.6,81.63,35622.0
2015-07-01 10:00:00,81.63,81.77,81.58,81.77,64494.0,81.63,81.77,81.58,81.77,64494.0
2015-07-01 10:05:00,81.78,81.92,81.74,81.8,67294.0,81.78,81.92,81.74,81.8,67294.0
2015-07-01 10:10:00,81.81,81.84,81.64,81.72,49006.0,81.81,81.84,81.64,81.72,49006.0
2015-07-01 10:15:00,81.73,81.82,81.7,81.72,41260.0,81.73,81.82,81.7,81.72,41260.0
2015-07-01 10:20:00,81.72,81.81,81.7,81.73,52552.0,81.72,81.81,81.7,81.73,52552.0
2015-07-01 10:25:00,81.73,81.82,81.63,81.63,46408.0,81.73,81.82,81.63,81.63,46408.0
2015-07-01 10:30:00,81.63,81.67,81.33,81.44,42253.0,81.63,81.67,81.33,81.44,42253.0
2015-07-01 10:35:00,81.45,81.54,81.38,81.41,22226.0,81.45,81.54,81.38,81.41,22226.0
2015-07-01 10:40:00,81.41,81.51,81.39,81.48,24361.0,81.41,81.51,81.39,81.48,24361.0
2015-07-01 10:45:00,81.46,81.46,81.21,81.22,42995.0,81.46,81.46,81.21,81.22,42995.0
2015-07-01 10:50:00,81.19,81.4,81.11,81.38,31910.0,81.19,81.4,81.11,81.38,31910.0
2015-07-01 10:55:00,81.36,81.39,81.32,81.36,14314.0,81.36,81.39,81.32,81.36,14314.0
2015-07-01 11:00:00,81.36,81.37,81.22,81.27,29228.0,81.36,81.37,81.22,81.27,29228.0
2015-07-01 11:05:00,81.25,81.32,81.23,81.24,15709.0,81.25,81.32,81.23,81.24,15709.0
2015-07-01 11:10:00,81.25,81.34,81.24,81.25,42976.0,81.25,81.34,81.24,81.25,42976.0
2015-07-01 11:15:00,81.26,81.31,81.23,81.26,17326.0,81.26,81.31,81.23,81.26,17326.0
2015-07-01 11:20:00,81.25,81.31,81.23,81.25,24355.0,81.25,81.31,81.23,81.25,24355.0
2015-07-01 11:25:00,81.26,81.33,81.24,81.29,20593.0,81.26,81.33,81.24,81.29,20593.0
2015-07-01 11:30:00,81.28,81.35,81.28,81.34,20345.0,81.28,81.35,81.28,81.34,20345.0
2015-07-01 11:35:00,81.34,81.34,81.21,81.21,27779.0,81.34,81.34,81.21,81.21,27779.0
2015-07-01 11:40:00,81.21,81.22,81.09,81.09,23752.0,81.21,81.22,81.09,81.09,23752.0
2015-07-01 11:45:00,81.08,81.17,81.06,81.15,16631.0,81.08,81.17,81.06,81.15,16631.0
2015-07-01 11:50:00,81.15,81.15,81.08,81.08,18611.0,81.15,81.15,81.08,81.08,18611.0
2015-07-01 11:55:00,81.08,81.12,81.01,81.06,21493.0,81.08,81.12,81.01,81.06,21493.0
2015-07-01 12:00:00,81.05,81.13,81.01,81.1,14899.0,81.05,81.13,81.01,81.1,14899.0
2015-07-01 12:05:00,81.12,81.17,81.08,81.1,16506.0,81.12,81.17,81.08,81.1,16506.0
2015-07-01 12:10:00,81.1,81.14,81.08,81.11,12865.0,81.1,81.14,81.08,81.11,12865.0
2015-07-01 12:15:00,81.12,81.13,81.03,81.04,17541.0,81.12,81.13,81.03,81.04,17541.0
2015-07-01 12:20:00,81.04,81.05,80.87,80.91,14765.0,81.04,81.05,80.87,80.91,14765.0
2015-07-01 12:25:00,80.91,81.0,80.9,80.97,9506.0,80.91,81.0,80.9,80.97,9506.0
2015-07-01 12:30:00,80.98,81.0,80.95,80.99,10037.0,80.98,81.0,80.95,80.99,10037.0
2015-07-01 12:35:00,81.0,81.0,80.94,80.97,10771.0,81.0,81.0,80.94,80.97,10771.0
2015-07-01 12:40:00,80.97,80.97,80.82,80.82,22747.0,80.97,80.97,80.82,80.82,22747.0
2015-07-01 12:45:00,80.84,80.97,80.83,80.87,12729.0,80.84,80.97,80.83,80.87,12729.0
2015-07-01 12:50:00,80.85,80.94,80.85,80.93,9576.0,80.85,80.94,80.85,80.93,9576.0
2015-07-01 12:55:00,80.92,80.92,80.81,80.82,18350.0,80.92,80.92,80.81,80.82,18350.0
2015-07-01 13:00:00,80.82,80.82,80.76,80.79,11701.0,80.82,80.82,80.76,80.79,11701.0
2015-07-01 13:05:00,80.8,80.83,80.74,80.76,11215.0,80.8,80.83,80.74,80.76,11215.0
2015-07-01 13:10:00,80.76,80.8,80.71,80.77,15458.0,80.76,80.8,80.71,80.77,15458.0
2015-07-01 13:15:00,80.78,80.89,80.78,80.89,6839.0,80.78,80.89,80.78,80.89,6839.0
2015-07-01 13:20:00,80.89,81.03,80.89,80.97,10705.0,80.89,81.03,80.89,80.97,10705.0
2015-07-01 13:25:00,80.99,80.99,80.91,80.93,12846.0,80.99,80.99,80.91,80.93,12846.0
2015-07-01 13:30:00,80.92,80.98,80.92,80.98,12526.0,80.92,80.98,80.92,80.98,12526.0
2015-07-01 13:35:00,80.97,81.0,80.9,80.9,17874.0,80.97,81.0,80.9,80.9,17874.0
2015-07-01 13:40:00,80.89,80.98,80.88,80.98,14015.0,80.89,80.98,80.88,80.98,14015.0
2015-07-01 13:45:00,80.99,81.06,80.98,81.05,23174.0,80.99,81.06,80.98,81.05,23174.0
2015-07-01 13:50:00,81.06,81.08,81.0,81.03,13443.0,81.06,81.08,81.0,81.03,13443.0
2015-07-01 13:55:00,81.01,81.02,80.8,80.81,20908.0,81.01,81.02,80.8,80.81,20908.0
2015-07-01 14:00:00,80.81,80.84,80.73,80.79,32888.0,80.81,80.84,80.73,80.79,32888.0
2015-07-01 14:05:00,80.8,80.86,80.79,80.82,15638.0,80.8,80.86,80.79,80.82,15638.0
2015-07-01 14:10:00,80.81,80.89,80.8,80.87,11905.0,80.81,80.89,80.8,80.87,11905.0
2015-07-01 14:15:00,80.86,80.91,80.84,80.9,15376.0,80.86,80.91,80.84,80.9,15376.0
2015-07-01 14:20:00,80.91,80.92,80.83,80.83,12338.0,80.91,80.92,80.83,80.83,12338.0
2015-07-01 14:25:00,80.85,80.88,80.82,80.84,19331.0,80.85,80.88,80.82,80.84,19331.0
2015-07-01 14:30:00,80.84,80.85,80.77,80.81,44512.0,80.84,80.85,80.77,80.81,44512.0
2015-07-01 14:35:00,80.81,80.85,80.79,80.8,30314.0,80.81,80.85,80.79,80.8,30314.0
2015-07-01 14:40:00,80.8,80.88,80.79,80.87,21065.0,80.8,80.88,80.79,80.87,21065.0
2015-07-01 14:45:00,80.87,80.94,80.82,80.93,18030.0,80.87,80.94,80.82,80.93,18030.0
2015-07-01 14:50:00,80.94,80.95,80.86,80.93,14878.0,80.94,80.95,80.86,80.93,14878.0
2015-07-01 14:55:00,80.93,80.95,80.91,80.91,15286.0,80.93,80.95,80.91,80.91,15286.0
2015-07-01 15:00:00,80.9,81.01,80.9,81.01,23744.0,80.9,81.01,80.9,81.01,23744.0
2015-07-01 15:05:00,81.01,81.05,80.99,81.0,25135.0,81.01,81.05,80.99,81.0,25135.0
2015-07-01 15:10:00,81.0,81.07,80.97,81.07,22290.0,81.0,81.07,80.97,81.07,22290.0
2015-07-01 15:15:00,81.07,81.07,81.02,81.04,17312.0,81.07,81.07,81.02,81.04,17312.0
2015-07-01 15:20:00,81.03,81.04,80.96,81.04,36908.0,81.03,81.04,80.96,81.04,36908.0
2015-07-01 15:25:00,81.04,81.06,81.0,81.03,21599.0,81.04,81.06,81.0,81.03,21599.0
2015-07-01 15:30:00,81.04,81.05,80.9,80.9,29154.0,81.04,81.05,80.9,80.9,29154.0
2015-07-01 15:35:00,80.9,80.95,80.88,80.94,29043.0,80.9,80.95,80.88,80.94,29043.0
2015-07-01 15:40:00,80.94,81.01,80.89,81.01,52430.0,80.94,81.01,80.89,81.01,52430.0
2015-07-01 15:45:00,81.02,81.03,80.99,81.03,53633.0,81.02,81.03,80.99,81.03,53633.0
2015-07-01 15:50:00,81.02,81.03,80.98,81.0,108482.0,81.02,81.03,80.98,81.0,108482.0
2015-07-01 15:55:00,80.99,81.0,80.9,80.94,192423.0,80.99,81.0,80.9,80.94,192423.0
2015-07-02 09:30:00,81.2,81.29,80.84,80.95,78758.0,81.2,81.29,80.84,80.95,78758.0
2015-07-02 09:35:00,80.98,81.16,80.88,81.09,18058.0,80.98,81.16,80.88,81.09,18058.0
2015-07-02 09:40:00,81.06,81.06,80.89,80.93,33895.0,81.06,81.06,80.89,80.93,33895.0
2015-07-02 09:45:00,80.99,81.15,80.99,81.05,19061.0,80.99,81.15,80.99,81.05,19061.0
2015-07-02 09:50:00,81.03,81.03,80.89,80.93,14353.0,81.03,81.03,80.89,80.93,14353.0
2015-07-02 09:55:00,80.93,80.96,80.86,80.92,16302.0,80.93,80.96,80.86,80.92,16302.0
2015-07-02 10:00:00,80.93,80.96,80.77,80.85,11551.0,80.93,80.96,80.77,80.85,11551.0
2015-07-02 10:05:00,80.84,80.85,80.71,80.78,13738.0,80.84,80.85,80.71,80.78,13738.0
2015-07-02 10:10:00,80.79,80.85,80.75,80.75,13269.0,80.79,80.85,80.75,80.75,13269.0
2015-07-02 10:15:00,80.76,80.84,80.7,80.72,12119.0,80.76,80.84,80.7,80.72,12119.0
2015-07-02 10:20:00,80.73,80.82,80.73,80.77,11886.0,80.73,80.82,80.73,80.77,11886.0
2015-07-02 10:25:00,80.76,80.81,80.71,80.76,9508.0,80.76,80.81,80.71,80.76,9508.0
2015-07-02 10:30:00,80.73,80.79,80.73,80.75,9320.0,80.73,80.79,80.73,80.75,9320.0
2015-07-02 10:35:00,80.77,80.78,80.62,80.66,15761.0,80.77,80.78,80.62,80.66,15761.0
2015-07-02 10:40:00,80.68,80.71,80.62,80.66,9832.0,80.68,80.71,80.62,80.66,9832.0
2015-07-02 10:45:00,80.69,80.7,80.62,80.65,8970.0,80.69,80.7,80.62,80.65,8970.0
2015-07-02 10:50:00,80.64,80.76,80.54,80.71,15311.0,80.64,80.76,80.54,80.71,15311.0
2015-07-02 10:55:00,80.72,80.73,80.67,80.69,14042.0,80.72,80.73,80.67,80.69,14042.0
2015-07-02 11:00:00,80.69,80.69,80.56,80.61,13900.0,80.69,80.69,80.56,80.61,13900.0
2015-07-02 11:05:00,80.6,80.62,80.45,80.52,19608.0,80.6,80.62,80.45,80.52,19608.0
2015-07-02 11:10:00,80.5,80.58,80.47,80.54,11337.0,80.5,80.58,80.47,80.54,11337.0
2015-07-02 11:15:00,80.54,80.62,80.52,80.57,16839.0,80.54,80.62,80.52,80.57,16839.0
2015-07-02 11:20:00,80.57,80.64,80.55,80.64,12189.0,80.57,80.64,80.55,80.64,12189.0
2015-07-02 11:25:00,80.63,80.63,80.55,80.56,12989.0,80.63,80.63,80.55,80.56,12989.0
2015-07-02 11:30:00,80.54,80.58,80.49,80.58,16012.0,80.54,80.58,80.49,80.58,16012.0
2015-07-02 11:35:00,80.57,80.58,80.51,80.53,16369.0,80.57,80.58,80.51,80.53,16369.0
2015-07-02 11:40:00,80.53,80.57,80.49,80.52,12430.0,80.53,80.57,80.49,80.52,12430.0
2015-07-02 11:45:00,80.52,80.52,80.47,80.49,11139.0,80.52,80.52,80.47,80.49,11139.0
2015-07-02 11:50:00,80.49,80.49,80.44,80.49,13446.0,80.49,80.49,80.44,80.49,13446.0
2015-07-02 11:55:00,80.49,80.57,80.47,80.55,19894.0,80.49,80.57,80.47,80.55,19894.0
2015-07-02 12:00:00,80.54,80.58,80.52,80.53,11861.0,80.54,80.58,80.52,80.53,11861.0
2015-07-02 12:05:00,80.53,80.54,80.5,80.51,12454.0,80.53,80.54,80.5,80.51,12454.0
2015-07-02 12:10:00,80.5,80.52,80.46,80.5,12104.0,80.5,80.52,80.46,80.5,12104.0
2015-07-02 12:15:00,80.51,80.53,80.46,80.47,17738.0,80.51,80.53,80.46,80.47,17738.0
2015-07-02 12:20:00,80.49,80.5,80.41,80.41,12711.0,80.49,80.5,80.41,80.41,12711.0
2015-07-02 12:25:00,80.41,80.48,80.41,80.41,7843.0,80.41,80.48,80.41,80.41,7843.0
2015-07-02 12:30:00,80.42,80.52,80.42,80.51,96500.0,80.42,80.52,80.42,80.51,96500.0
2015-07-02 12:35:00,80.5,80.51,80.41,80.45,11300.0,80.5,80.51,80.41,80.45,11300.0
2015-07-02 12:40:00,80.44,80.5,80.43,80.48,4367.0,80.44,80.5,80.43,80.48,4367.0
2015-07-02 12:45:00,80.47,80.5,80.44,80.49,7873.0,80.47,80.5,80.44,80.49,7873.0
2015-07-02 12:50:00,80.48,80.5,80.44,80.46,13860.0,80.48,80.5,80.44,80.46,13860.0
2015-07-02 12:55:00,80.46,80.51,80.46,80.5,116979.0,80.46,80.51,80.46,80.5,116979.0
2015-07-02 13:00:00,80.49,80.51,80.42,80.47,11590.0,80.49,80.51,80.42,80.47,11590.0
2015-07-02 13:05:00,80.49,80.51,80.47,80.48,8685.0,80.49,80.51,80.47,80.48,8685.0
2015-07-02 13:10:00,80.49,80.51,80.42,80.42,10903.0,80.49,80.51,80.42,80.42,10903.0
2015-07-02 13:15:00,80.43,80.47,80.42,80.42,8172.0,80.43,80.47,80.42,80.42,8172.0
2015-07-02 13:20:00,80.42,80.44,80.38,80.44,6873.0,80.42,80.44,80.38,80.44,6873.0
2015-07-02 13:25:00,80.45,80.46,80.4,80.46,11339.0,80.45,80.46,80.4,80.46,11339.0
2015-07-02 13:30:00,80.47,80.58,80.47,80.58,8614.0,80.47,80.58,80.47,80.58,8614.0
2015-07-02 13:35:00,80.57,80.59,80.51,80.51,19479.0,80.57,80.59,80.51,80.51,19479.0
2015-07-02 13:40:00,80.52,80.53,80.44,80.51,21748.0,80.52,80.53,80.44,80.51,21748.0
2015-07-02 13:45:00,80.54,80.61,80.54,80.6,10124.0,80.54,80.61,80.54,80.6,10124.0
2015-07-02 13:50:00,80.61,80.65,80.59,80.6,9204.0,80.61,80.65,80.59,80.6,9204.0
2015-07-02 13:55:00,80.6,80.62,80.5,80.53,39957.0,80.6,80.62,80.5,80.53,39957.0
2015-07-02 14:00:00,80.52,80.55,80.51,80.52,12312.0,80.52,80.55,80.51,80.52,12312.0
2015-07-02 14:05:00,80.52,80.56,80.47,80.55,18403.0,80.52,80.56,80.47,80.55,18403.0
2015-07-02 14:10:00,80.55,80.57,80.5,80.51,8256.0,80.55,80.57,80.5,80.51,8256.0
2015-07-02 14:15:00,80.51,80.56,80.48,80.54,7908.0,80.51,80.56,80.48,80.54,7908.0
2015-07-02 14:20:00,80.54,80.6,80.52,80.59,11273.0,80.54,80.6,80.52,80.59,11273.0
2015-07-02 14:25:00,80.6,80.61,80.56,80.58,8150.0,80.6,80.61,80.56,80.58,8150.0
2015-07-02 14:30:00,80.58,80.61,80.58,80.59,8113.0,80.58,80.61,80.58,80.59,8113.0
2015-07-02 14:35:00,80.59,80.64,80.58,80.62,17328.0,80.59,80.64,80.58,80.62,17328.0
2015-07-02 14:40:00,80.62,80.65,80.58,80.59,10126.0,80.62,80.65,80.58,80.59,10126.0
2015-07-02 14:45:00,80.6,80.71,80.59,80.67,25865.0,80.6,80.71,80.59,80.67,25865.0
2015-07-02 14:50:00,80.67,80.68,80.6,80.61,12691.0,80.67,80.68,80.6,80.61,12691.0
2015-07-02 14:55:00,80.6,80.67,80.54,80.64,62025.0,80.6,80.67,80.54,80.64,62025.0
2015-07-02 15:00:00,80.65,80.68,80.62,80.64,16678.0,80.65,80.68,80.62,80.64,16678.0
2015-07-02 15:05:00,80.64,80.69,80.62,80.67,21903.0,80.64,80.69,80.62,80.67,21903.0
2015-07-02 15:10:00,80.67,80.75,80.66,80.72,17846.0,80.67,80.75,80.66,80.72,17846.0
2015-07-02 15:15:00,80.73,80.73,80.66,80.71,15648.0,80.73,80.73,80.66,80.71,15648.0
2015-07-02 15:20:00,80.71,80.85,80.71,80.85,20453.0,80.71,80.85,80.71,80.85,20453.0
2015-07-02 15:25:00,80.85,80.88,80.82,80.84,20785.0,80.85,80.88,80.82,80.84,20785.0
2015-07-02 15:30:00,80.86,80.87,80.75,80.83,29938.0,80.86,80.87,80.75,80.83,29938.0
2015-07-02 15:35:00,80.82,80.83,80.77,80.79,32232.0,80.82,80.83,80.77,80.79,32232.0
2015-07-02 15:40:00,80.8,80.94,80.8,80.93,41596.0,80.8,80.94,80.8,80.93,41596.0
2015-07-02 15:45:00,80.93,80.98,80.91,80.94,40567.0,80.93,80.98,80.91,80.94,40567.0
2015-07-02 15:50:00,80.94,81.0,80.85,80.86,68106.0,80.94,81.0,80.85,80.86,68106.0
2015-07-02 15:55:00,80.86,80.91,80.74,80.74,242285.0,80.86,80.91,80.74,80.74,242285.0
2015-07-06 09:30:00,80.01,80.68,80.0,80.28,72601.0,80.01,80.68,80.0,80.28,72601.0
2015-07-06 09:35:00,80.28,80.65,80.23,80.56,24160.0,80.28,80.65,80.23,80.56,24160.0
2015-07-06 09:40:00,80.63,80.78,80.54,80.74,35357.0,80.63,80.78,80.54,80.74,35357.0
2015-07-06 09:45:00,80.74,80.8,80.71,80.74,37402.0,80.74,80.8,80.71,80.74,37402.0
2015-07-06 09:50:00,80.75,80.8,80.66,80.72,32864.0,80.75,80.8,80.66,80.72,32864.0
2015-07-06 09:55:00,80.69,80.78,80.61,80.71,13470.0,80.69,80.78,80.61,80.71,13470.0
2015-07-06 10:00:00,80.66,80.75,80.46,80.65,13883.0,80.66,80.75,80.46,80.65,13883.0
2015-07-06 10:05:00,80.66,80.73,80.59,80.73,7720.0,80.66,80.73,80.59,80.73,7720.0
2015-07-06 10:10:00,80.71,80.83,80.71,80.73,71161.0,80.71,80.83,80.71,80.73,71161.0
2015-07-06 10:15:00,80.73,80.82,80.59,80.75,28146.0,80.73,80.82,80.59,80.75,28146.0
2015-07-06 10:20:00,80.74,80.77,80.59,80.64,38149.0,80.74,80.77,80.59,80.64,38149.0
2015-07-06 10:25:00,80.61,80.73,80.6,80.69,6563.0,80.61,80.73,80.6,80.69,6563.0
2015-07-06 10:30:00,80.69,80.78,80.64,80.77,11783.0,80.69,80.78,80.64,80.77,11783.0
2015-07-06 10:35:00,80.77,80.88,80.68,80.84,68798.0,80.77,80.88,80.68,80.84,68798.0
2015-07-06 10:40:00,80.85,81.12,80.8,81.09,82955.0,80.85,81.12,80.8,81.09,82955.0
2015-07-06 10:45:00,81.09,81.19,80.98,81.01,47257.0,81.09,81.19,80.98,81.01,47257.0
2015-07-06 10:50:00,81.0,81.07,80.95,81.06,32565.0,81.0,81.07,80.95,81.06,32565.0
2015-07-06 10:55:00,81.06,81.06,80.93,80.93,14401.0,81.06,81.06,80.93,80.93,14401.0
2015-07-06 11:00:00,80.94,81.02,80.93,80.99,12831.0,80.94,81.02,80.93,80.99,12831.0
2015-07-06 11:05:00,80.99,81.0,80.91,80.95,12505.0,80.99,81.0,80.91,80.95,12505.0
2015-07-06 11:10:00,80.95,80.95,80.79,80.81,17958.0,80.95,80.95,80.79,80.81,17958.0
2015-07-06 11:15:00,80.8,80.83,80.73,80.8,4818.0,80.8,80.83,80.73,80.8,4818.0
2015-07-06 11:20:00,80.8,80.81,80.74,80.76,8712.0,80.8,80.81,80.74,80.76,8712.0
2015-07-06 11:25:00,80.76,80.77,80.71,80.75,10036.0,80.76,80.77,80.71,80.75,10036.0
2015-07-06 11:30:00,80.74,80.78,80.66,80.78,10563.0,80.74,80.78,80.66,80.78,10563.0
2015-07-06 11:35:00,80.79,80.94,80.76,80.9,13460.0,80.79,80.94,80.76,80.9,13460.0
2015-07-06 11:40:00,80.9,80.9,80.77,80.77,13415.0,80.9,80.9,80.77,80.77,13415.0
2015-07-06 11:45:00,80.77,80.85,80.75,80.82,9520.0,80.77,80.85,80.75,80.82,9520.0
2015-07-06 11:50:00,80.86,80.86,80.72,80.72,9985.0,80.86,80.86,80.72,80.72,9985.0
2015-07-06 11:55:00,80.74,80.85,80.72,80.85,6900.0,80.74,80.85,80.72,80.85,6900.0
2015-07-06 12:00:00,80.83,80.83,80.74,80.74,7832.0,80.83,80.83,80.74,80.74,7832.0
2015-07-06 12:05:00,80.76,80.82,80.74,80.78,7684.0,80.76,80.82,80.74,80.78,7684.0
2015-07-06 12:10:00,80.76,80.83,80.76,80.79,8819.0,80.76,80.83,80.76,80.79,8819.0
2015-07-06 12:15:00,80.79,80.87,80.76,80.76,36680.0,80.79,80.87,80.76,80.76,36680.0
2015-07-06 12:20:00,80.77,80.82,80.75,80.8,14901.0,80.77,80.82,80.75,80.8,14901.0
2015-07-06 12:25:00,80.82,80.83,80.77,80.77,10033.0,80.82,80.83,80.77,80.77,10033.0
2015-07-06 12:30:00,80.78,80.79,80.71,80.73,9405.0,80.78,80.79,80.71,80.73,9405.0
2015-07-06 12:35:00,80.75,80.75,80.67,80.74,7055.0,80.75,80.75,80.67,80.74,7055.0
2015-07-06 12:40:00,80.74,80.8,80.72,80.74,13087.0,80.74,80.8,80.72,80.74,13087.0
2015-07-06 12:45:00,80.74,80.81,80.71,80.75,8626.0,80.74,80.81,80.71,80.75,8626.0
2015-07-06 12:50:00,80.73,80.77,80.69,80.72,12703.0,80.73,80.77,80.69,80.72,12703.0
2015-07-06 12:55:00,80.72,80.83,80.71,80.8,8400.0,80.72,80.83,80.71,80.8,8400.0
2015-07-06 13:00:00,80.81,80.83,80.79,80.81,7499.0,80.81,80.83,80.79,80.81,7499.0
2015-07-06 13:05:00,80.82,80.84,80.76,80.76,14815.0,80.82,80.84,80.76,80.76,14815.0
2015-07-06 13:10:00,80.75,80.81,80.73,80.74,5907.0,80.75,80.81,80.73,80.74,5907.0
2015-07-06 13:15:00,80.74,80.76,80.56,80.58,14524.0,80.74,80.76,80.56,80.58,14524.0
2015-07-06 13:20:00,80.57,80.64,80.55,80.61,10095.0,80.57,80.64,80.55,80.61,10095.0
2015-07-06 13:25:00,80.61,80.63,80.57,80.59,8110.0,80.61,80.63,80.57,80.59,8110.0
2015-07-06 13:30:00,80.58,80.58,80.49,80.54,9028.0,80.58,80.58,80.49,80.54,9028.0
2015-07-06 13:35:00,80.54,80.58,80.53,80.58,8500.0,80.54,80.58,80.53,80.58,8500.0
2015-07-06 13:40:00,80.57,80.58,80.47,80.57,13591.0,80.57,80.58,80.47,80.57,13591.0
2015-07-06 13:45:00,80.57,80.57,80.41,80.48,14463.0,80.57,80.57,80.41,80.48,14463.0
2015-07-06 13:50:00,80.5,80.53,80.44,80.46,12401.0,80.5,80.53,80.44,80.46,12401.0
2015-07-06 13:55:00,80.47,80.51,80.43,80.45,45548.0,80.47,80.51,80.43,80.45,45548.0
2015-07-06 14:00:00,80.44,80.45,80.32,80.39,16150.0,80.44,80.45,80.32,80.39,16150.0
2015-07-06 14:05:00,80.4,80.47,80.38,80.47,10193.0,80.4,80.47,80.38,80.47,10193.0
2015-07-06 14:10:00,80.46,80.53,80.43,80.5,17554.0,80.46,80.53,80.43,80.5,17554.0
2015-07-06 14:15:00,80.5,80.54,80.42,80.46,16236.0,80.5,80.54,80.42,80.46,16236.0
2015-07-06 14:20:00,80.46,80.48,80.38,80.39,13005.0,80.46,80.48,80.38,80.39,13005.0
2015-07-06 14:25:00,80.4,80.42,80.36,80.38,14354.0,80.4,80.42,80.36,80.38,14354.0
2015-07-06 14:30:00,80.36,80.42,80.36,80.42,12546.0,80.36,80.42,80.36,80.42,12546.0
2015-07-06 14:35:00,80.41,80.47,80.4,80.4,31279.0,80.41,80.47,80.4,80.4,31279.0
2015-07-06 14:40:00,80.4,80.45,80.33,80.33,23914.0,80.4,80.45,80.33,80.33,23914.0
2015-07-06 14:45:00,80.34,80.41,80.34,80.37,35918.0,80.34,80.41,80.34,80.37,35918.0
2015-07-06 14:50:00,80.38,80.42,80.29,80.32,25648.0,80.38,80.42,80.29,80.32,25648.0
2015-07-06 14:55:00,80.33,80.39,80.33,80.37,13676.0,80.33,80.39,80.33,80.37,13676.0
2015-07-06 15:00:00,80.37,80.45,80.35,80.35,14805.0,80.37,80.45,80.35,80.35,14805.0
2015-07-06 15:05:00,80.37,80.44,80.37,80.43,19105.0,80.37,80.44,80.37,80.43,19105.0
2015-07-06 15:10:00,80.42,80.46,80.4,80.44,31355.0,80.42,80.46,80.4,80.44,31355.0
2015-07-06 15:15:00,80.45,80.49,80.35,80.4,42217.0,80.45,80.49,80.35,80.4,42217.0
2015-07-06 15:20:00,80.39,80.45,80.37,80.4,65001.0,80.39,80.45,80.37,80.4,65001.0
2015-07-06 15:25:00,80.41,80.48,80.41,80.45,77650.0,80.41,80.48,80.41,80.45,77650.0
2015-07-06 15:30:00,80.45,80.72,80.43,80.66,86165.0,80.45,80.72,80.43,80.66,86165.0
2015-07-06 15:35:00,80.67,80.67,80.5,80.53,76382.0,80.67,80.67,80.5,80.53,76382.0
2015-07-06 15:40:00,80.54,80.54,80.43,80.46,45341.0,80.54,80.54,80.43,80.46,45341.0
2015-07-06 15:45:00,80.47,80.47,80.42,80.45,102461.0,80.47,80.47,80.42,80.45,102461.0
2015-07-06 15:50:00,80.46,80.57,80.45,80.54,136351.0,80.46,80.57,80.45,80.54,136351.0
2015-07-06 15:55:00,80.53,80.57,80.45,80.51,181075.0,80.53,80.57,80.45,80.51,181075.0
2015-07-07 09:30:00,80.77,81.0,80.6,80.79,45875.0,80.77,81.0,80.6,80.79,45875.0
2015-07-07 09:35:00,80.75,80.86,80.63,80.66,47422.0,80.75,80.86,80.63,80.66,47422.0
2015-07-07 09:40:00,80.62,80.66,80.4,80.45,16348.0,80.62,80.66,80.4,80.45,16348.0
2015-07-07 09:45:00,80.45,80.5,80.29,80.42,19239.0,80.45,80.5,80.29,80.42,19239.0
2015-07-07 09:50:00,80.43,80.46,80.29,80.34,14375.0,80.43,80.46,80.29,80.34,14375.0
2015-07-07 09:55:00,80.33,80.33,80.01,80.06,20279.0,80.33,80.33,80.01,80.06,20279.0
2015-07-07 10:00:00,80.1,80.16,79.97,79.97,27106.0,80.1,80.16,79.97,79.97,27106.0
2015-07-07 10:05:00,79.98,80.04,79.81,79.95,17980.0,79.98,80.04,79.81,79.95,17980.0
2015-07-07 10:10:00,79.95,80.06,79.88,79.97,30422.0,79.95,80.06,79.88,79.97,30422.0
2015-07-07 10:15:00,79.99,80.05,79.91,80.0,20658.0,79.99,80.05,79.91,80.0,20658.0
2015-07-07 10:20:00,79.99,80.01,79.87,79.92,17839.0,79.99,80.01,79.87,79.92,17839.0
2015-07-07 10:25:00,79.91,79.95,79.68,79.94,34701.0,79.91,79.95,79.68,79.94,34701.0
2015-07-07 10:30:00,79.94,79.94,79.6,79.65,34667.0,79.94,79.94,79.6,79.65,34667.0
2015-07-07 10:35:00,79.66,79.68,79.44,79.46,55754.0,79.66,79.68,79.44,79.46,55754.0
2015-07-07 10:40:00,79.49,79.56,79.35,79.46,26391.0,79.49,79.56,79.35,79.46,26391.0
2015-07-07 10:45:00,79.44,79.6,79.38,79.51,30875.0,79.44,79.6,79.38,79.51,30875.0
2015-07-07 10:50:00,79.51,79.63,79.44,79.62,42002.0,79.51,79.63,79.44,79.62,42002.0
2015-07-07 10:55:00,79.59,79.59,79.39,79.41,35841.0,79.59,79.59,79.39,79.41,35841.0
2015-07-07 11:00:00,79.4,79.42,79.26,79.3,32487.0,79.4,79.42,79.26,79.3,32487.0
2015-07-07 11:05:00,79.3,79.34,79.19,79.21,20474.0,79.3,79.34,79.19,79.21,20474.0
2015-07-07 11:10:00,79.21,79.42,79.2,79.29,69103.0,79.21,79.42,79.2,79.29,69103.0
2015-07-07 11:15:00,79.27,79.4,79.27,79.34,16039.0,79.27,79.4,79.27,79.34,16039.0
2015-07-07 11:20:00,79.33,79.38,79.18,79.31,18219.0,79.33,79.38,79.18,79.31,18219.0
2015-07-07 11:25:00,79.33,79.4,79.2,79.28,38244.0,79.33,79.4,79.2,79.28,38244.0
2015-07-07 11:30:00,79.28,79.28,79.04,79.05,30842.0,79.28,79.28,79.04,79.05,30842.0
2015-07-07 11:35:00,79.07,79.23,78.94,79.19,30049.0,79.07,79.23,78.94,79.19,30049.0
2015-07-07 11:40:00,79.19,79.38,79.18,79.34,23823.0,79.19,79.38,79.18,79.34,23823.0
2015-07-07 11:45:00,79.33,79.33,79.21,79.23,26711.0,79.33,79.33,79.21,79.23,26711.0
2015-07-07 11:50:00,79.22,79.25,79.17,79.21,26684.0,79.22,79.25,79.17,79.21,26684.0
2015-07-07 11:55:00,79.21,79.56,79.2,79.35,41080.0,79.21,79.56,79.2,79.35,41080.0
2015-07-07 12:00:00,79.34,79.44,79.34,79.44,44998.0,79.34,79.44,79.34,79.44,44998.0
2015-07-07 12:05:00,79.44,79.55,79.41,79.5,74190.0,79.44,79.55,79.41,79.5,74190.0
2015-07-07 12:10:00,79.52,79.56,79.37,79.4,35324.0,79.52,79.56,79.37,79.4,35324.0
2015-07-07 12:15:00,79.39,79.48,79.35,79.39,13133.0,79.39,79.48,79.35,79.39,13133.0
2015-07-07 12:20:00,79.4,79.47,79.4,79.43,17501.0,79.4,79.47,79.4,79.43,17501.0
2015-07-07 12:25:00,79.44,79.49,79.41,79.43,23640.0,79.44,79.49,79.41,79.43,23640.0
2015-07-07 12:30:00,79.44,79.54,79.43,79.49,15994.0,79.44,79.54,79.43,79.49,15994.0
2015-07-07 12:35:00,79.5,79.67,79.43,79.65,30657.0,79.5,79.67,79.43,79.65,30657.0
2015-07-07 12:40:00,79.66,79.7,79.61,79.7,20380.0,79.66,79.7,79.61,79.7,20380.0
2015-07-07 12:45:00,79.74,79.87,79.72,79.81,23732.0,79.74,79.87,79.72,79.81,23732.0
2015-07-07 12:50:00,79.82,79.92,79.76,79.92,29876.0,79.82,79.92,79.76,79.92,29876.0
2015-07-07 12:55:00,79.93,80.19,79.93,80.04,55161.0,79.93,80.19,79.93,80.04,55161.0
2015-07-07 13:00:00,80.04,80.08,79.95,79.98,13505.0,80.04,80.08,79.95,79.98,13505.0
2015-07-07 13:05:00,79.99,80.0,79.85,79.97,9232.0,79.99,80.0,79.85,79.97,9232.0
2015-07-07 13:10:00,80.0,80.21,79.97,80.18,22886.0,80.0,80.21,79.97,80.18,22886.0
2015-07-07 13:15:00,80.17,80.19,80.02,80.09,14817.0,80.17,80.19,80.02,80.09,14817.0
2015-07-07 13:20:00,80.11,80.15,80.0,80.06,14260.0,80.11,80.15,80.0,80.06,14260.0
2015-07-07 13:25:00,80.07,80.14,80.04,80.1,15316.0,80.07,80.14,80.04,80.1,15316.0
2015-07-07 13:30:00,80.11,80.15,80.01,80.08,15454.0,80.11,80.15,80.01,80.08,15454.0
2015-07-07 13:35:00,80.08,80.12,80.07,80.1,13724.0,80.08,80.12,80.07,80.1,13724.0
2015-07-07 13:40:00,80.1,80.12,79.97,80.1,48564.0,80.1,80.12,79.97,80.1,48564.0
2015-07-07 13:45:00,80.1,80.1,80.02,80.07,14048.0,80.1,80.1,80.02,80.07,14048.0
2015-07-07 13:50:00,80.11,80.11,80.01,80.03,17482.0,80.11,80.11,80.01,80.03,17482.0
2015-07-07 13:55:00,80.06,80.08,79.93,79.95,30674.0,80.06,80.08,79.93,79.95,30674.0
2015-07-07 14:00:00,79.95,80.02,79.94,79.97,19503.0,79.95,80.02,79.94,79.97,19503.0
2015-07-07 14:05:00,79.98,80.01,79.94,80.01,9730.0,79.98,80.01,79.94,80.01,9730.0
2015-07-07 14:10:00,80.01,80.07,79.96,79.96,11264.0,80.01,80.07,79.96,79.96,11264.0
2015-07-07 14:15:00,79.96,80.0,79.8,79.88,14765.0,79.96,80.0,79.8,79.88,14765.0
2015-07-07 14:20:00,79.88,79.93,79.79,79.82,12039.0,79.88,79.93,79.79,79.82,12039.0
2015-07-07 14:25:00,79.81,79.86,79.77,79.86,13036.0,79.81,79.86,79.77,79.86,13036.0
2015-07-07 14:30:00,79.86,79.93,79.83,79.86,18097.0,79.86,79.93,79.83,79.86,18097.0
2015-07-07 14:35:00,79.86,79.96,79.86,79.93,20282.0,79.86,79.96,79.86,79.93,20282.0
2015-07-07 14:40:00,79.91,80.29,79.91,80.28,54426.0,79.91,80.29,79.91,80.28,54426.0
2015-07-07 14:45:00,80.27,80.34,80.22,80.27,12882.0,80.27,80.34,80.22,80.27,12882.0
2015-07-07 14:50:00,80.25,80.32,80.2,80.25,31740.0,80.25,80.32,80.2,80.25,31740.0
2015-07-07 14:55:00,80.25,80.57,80.23,80.57,40217.0,80.25,80.57,80.23,80.57,40217.0
2015-07-07 15:00:00,80.55,80.62,80.5,80.62,29927.0,80.55,80.62,80.5,80.62,29927.0
2015-07-07 15:05:00,80.62,80.63,80.44,80.55,29823.0,80.62,80.63,80.44,80.55,29823.0
2015-07-07 15:10:00,80.56,80.56,80.43,80.53,13268.0,80.56,80.56,80.43,80.53,13268.0
2015-07-07 15:15:00,80.5,80.59,80.45,80.54,25647.0,80.5,80.59,80.45,80.54,25647.0
2015-07-07 15:20:00,80.53,80.59,80.45,80.55,37227.0,80.53,80.59,80.45,80.55,37227.0
2015-07-07 15:25:00,80.56,80.68,80.47,80.51,44125.0,80.56,80.68,80.47,80.51,44125.0
2015-07-07 15:30:00,80.49,80.6,80.49,80.55,54268.0,80.49,80.6,80.49,80.55,54268.0
2015-07-07 15:35:00,80.56,80.57,80.39,80.41,39758.0,80.56,80.57,80.39,80.41,39758.0
2015-07-07 15:40:00,80.41,80.41,80.26,80.3,43259.0,80.41,80.41,80.26,80.3,43259.0
2015-07-07 15:45:00,80.31,80.46,80.3,80.46,38836.0,80.31,80.46,80.3,80.46,38836.0
2015-07-07 15:50:00,80.47,80.63,80.46,80.58,59970.0,80.47,80.63,80.46,80.58,59970.0
2015-07-07 15:55:00,80.56,80.64,80.53,80.58,140229.0,80.56,80.64,80.53,80.58,140229.0
2015-07-08 09:30:00,80.05,80.38,79.84,80.26,41902.0,80.05,80.38,79.84,80.26,41902.0
2015-07-08 09:35:00,80.3,80.32,80.05,80.05,50084.0,80.3,80.32,80.05,80.05,50084.0
2015-07-08 09:40:00,80.09,80.12,79.77,80.02,25223.0,80.09,80.12,79.77,80.02,25223.0
2015-07-08 09:45:00,79.99,80.0,79.64,79.65,18902.0,79.99,80.0,79.64,79.65,18902.0
2015-07-08 09:50:00,79.64,79.78,79.52,79.65,28390.0,79.64,79.78,79.52,79.65,28390.0
2015-07-08 09:55:00,79.63,79.73,79.52,79.52,35169.0,79.63,79.73,79.52,79.52,35169.0
2015-07-08 10:00:00,79.51,79.58,79.4,79.48,20486.0,79.51,79.58,79.4,79.48,20486.0
2015-07-08 10:05:00,79.44,79.71,79.42,79.65,39690.0,79.44,79.71,79.42,79.65,39690.0
2015-07-08 10:10:00,79.66,79.69,79.55,79.6,21044.0,79.66,79.69,79.55,79.6,21044.0
2015-07-08 10:15:00,79.59,79.61,79.45,79.6,13775.0,79.59,79.61,79.45,79.6,13775.0
2015-07-08 10:20:00,79.62,79.76,79.59,79.69,18873.0,79.62,79.76,79.59,79.69,18873.0
2015-07-08 10:25:00,79.72,79.77,79.65,79.74,19163.0,79.72,79.77,79.65,79.74,19163.0
2015-07-08 10:30:00,79.73,79.74,79.54,79.56,16800.0,79.73,79.74,79.54,79.56,16800.0
2015-07-08 10:35:00,79.55,79.73,79.49,79.73,21781.0,79.55,79.73,79.49,79.73,21781.0
2015-07-08 10:40:00,79.73,79.77,79.63,79.68,32257.0,79.73,79.77,79.63,79.68,32257.0
2015-07-08 10:45:00,79.68,79.77,79.55,79.67,57951.0,79.68,79.77,79.55,79.67,57951.0
2015-07-08 10:50:00,79.69,79.82,79.67,79.78,34258.0,79.69,79.82,79.67,79.78,34258.0
2015-07-08 10:55:00,79.78,80.06,79.76,79.93,50256.0,79.78,80.06,79.76,79.93,50256.0
2015-07-08 11:00:00,79.92,79.93,79.78,79.81,43908.0,79.92,79.93,79.78,79.81,43908.0
2015-07-08 11:05:00,79.79,79.82,79.57,79.59,66305.0,79.79,79.82,79.57,79.59,66305.0
2015-07-08 11:10:00,79.59,79.69,79.56,79.66,45285.0,79.59,79.69,79.56,79.66,45285.0
2015-07-08 11:15:00,79.65,79.75,79.64,79.71,53861.0,79.65,79.75,79.64,79.71,53861.0
2015-07-08 11:20:00,79.71,79.73,79.64,79.67,38858.0,79.71,79.73,79.64,79.67,38858.0
2015-07-08 11:25:00,79.67,79.75,79.6,79.63,49705.0,79.67,79.75,79.6,79.63,49705.0
2015-07-08 11:30:00,79.61,79.74,79.6,79.7,130713.0,79.61,79.74,79.6,79.7,130713.0
2015-07-08 11:35:00,79.7,79.8,79.69,79.74,34430.0,79.7,79.8,79.69,79.74,34430.0
2015-07-08 11:40:00,79.74,79.75,79.61,79.75,31727.0,79.74,79.75,79.61,79.75,31727.0
2015-07-08 11:45:00,79.74,79.76,79.61,79.64,13755.0,79.74,79.76,79.61,79.64,13755.0
2015-07-08 11:50:00,79.63,79.64,79.57,79.63,34174.0,79.63,79.64,79.57,79.63,34174.0
2015-07-08 11:55:00,79.64,79.64,79.51,79.59,17390.0,79.64,79.64,79.51,79.59,17390.0
2015-07-08 12:00:00,79.6,79.8,79.57,79.79,37052.0,79.6,79.8,79.57,79.79,37052.0
2015-07-08 12:05:00,79.79,79.94,79.77,79.89,36769.0,79.79,79.94,79.77,79.89,36769.0
2015-07-08 12:10:00,79.87,79.91,79.8,79.87,28220.0,79.87,79.91,79.8,79.87,28220.0
2015-07-08 12:15:00,79.88,79.89,79.81,79.85,26758.0,79.88,79.89,79.81,79.85,26758.0
2015-07-08 12:20:00,79.85,80.02,79.84,80.0,24686.0,79.85,80.02,79.84,80.0,24686.0
2015-07-08 12:25:00,80.0,80.05,79.98,80.01,37396.0,80.0,80.05,79.98,80.01,37396.0
2015-07-08 12:30:00,80.0,80.07,79.99,80.01,38928.0,80.0,80.07,79.99,80.01,38928.0
2015-07-08 12:35:00,80.04,80.2,80.02,80.14,37231.0,80.04,80.2,80.02,80.14,37231.0
2015-07-08 12:40:00,80.14,80.2,80.12,80.15,60616.0,80.14,80.2,80.12,80.15,60616.0
2015-07-08 12:45:00,80.15,80.15,80.01,80.08,12221.0,80.15,80.15,80.01,80.08,12221.0
2015-07-08 12:50:00,80.1,80.1,80.01,80.08,16305.0,80.1,80.1,80.01,80.08,16305.0
2015-07-08 12:55:00,80.06,80.32,80.04,80.3,27207.0,80.06,80.32,80.04,80.3,27207.0
2015-07-08 13:00:00,80.29,80.3,80.12,80.14,17188.0,80.29,80.3,80.12,80.14,17188.0
2015-07-08 13:05:00,80.15,80.32,80.13,80.18,168402.0,80.15,80.32,80.13,80.18,168402.0
2015-07-08 13:10:00,80.19,80.32,80.17,80.19,60748.0,80.19,80.32,80.17,80.19,60748.0
2015-07-08 13:15:00,80.2,80.29,80.17,80.18,27049.0,80.2,80.29,80.17,80.18,27049.0
2015-07-08 13:20:00,80.17,80.26,80.09,80.13,18564.0,80.17,80.26,80.09,80.13,18564.0
2015-07-08 13:25:00,80.13,80.32,80.13,80.32,12571.0,80.13,80.32,80.13,80.32,12571.0
2015-07-08 13:30:00,80.33,80.35,80.16,80.27,51560.0,80.33,80.35,80.16,80.27,51560.0
2015-07-08 13:35:00,80.26,80.36,80.19,80.29,60850.0,80.26,80.36,80.19,80.29,60850.0
2015-07-08 13:40:00,80.28,80.44,80.2,80.44,32463.0,80.28,80.44,80.2,80.44,32463.0
2015-07-08 13:45:00,80.46,80.5,80.42,80.48,152974.0,80.46,80.5,80.42,80.48,152974.0
2015-07-08 13:50:00,80.46,80.52,80.37,80.48,18762.0,80.46,80.52,80.37,80.48,18762.0
2015-07-08 13:55:00,80.5,80.5,80.38,80.42,61574.0,80.5,80.5,80.38,80.42,61574.0
2015-07-08 14:00:00,80.42,80.48,80.32,80.4,74494.0,80.42,80.48,80.32,80.4,74494.0
2015-07-08 14:05:00,80.4,80.46,80.21,80.35,144983.0,80.4,80.46,80.21,80.35,144983.0
2015-07-08 14:10:00,80.33,80.37,80.19,80.25,54544.0,80.33,80.37,80.19,80.25,54544.0
2015-07-08 14:15:00,80.25,80.29,80.11,80.11,45074.0,80.25,80.29,80.11,80.11,45074.0
2015-07-08 14:20:00,80.11,80.15,80.05,80.1,28972.0,80.11,80.15,80.05,80.1,28972.0
2015-07-08 14:25:00,80.08,80.12,79.99,80.08,34522.0,80.08,80.12,79.99,80.08,34522.0
2015-07-08 14:30:00,80.06,80.09,79.96,79.96,30429.0,80.06,80.09,79.96,79.96,30429.0
2015-07-08 14:35:00,79.95,80.07,79.92,80.06,33129.0,79.95,80.07,79.92,80.06,33129.0
2015-07-08 14:40:00,80.05,80.09,80.0,80.01,32074.0,80.05,80.09,80.0,80.01,32074.0
2015-07-08 14:45:00,80.01,80.02,79.63,79.74,77604.0,80.01,80.02,79.63,79.74,77604.0
2015-07-08 14:50:00,79.71,79.84,79.61,79.84,23930.0,79.71,79.84,79.61,79.84,23930.0
2015-07-08 14:55:00,79.82,79.95,79.7,79.7,49009.0,79.82,79.95,79.7,79.7,49009.0
2015-07-08 15:00:00,79.73,79.88,79.73,79.75,28261.0,79.73,79.88,79.73,79.75,28261.0
2015-07-08 15:05:00,79.74,79.95,79.74,79.88,31178.0,79.74,79.95,79.74,79.88,31178.0
2015-07-08 15:10:00,79.93,80.08,79.93,80.07,25253.0,79.93,80.08,79.93,80.07,25253.0
2015-07-08 15:15:00,80.06,80.14,79.95,79.95,33193.0,80.06,80.14,79.95,79.95,33193.0
2015-07-08 15:20:00,79.97,80.02,79.88,79.93,22451.0,79.97,80.02,79.88,79.93,22451.0
2015-07-08 15:25:00,79.96,80.03,79.79,79.8,28827.0,79.96,80.03,79.79,79.8,28827.0
2015-07-08 15:30:00,79.8,80.02,79.8,79.95,25188.0,79.8,80.02,79.8,79.95,25188.0
2015-07-08 15:35:00,79.95,80.05,79.86,80.0,27931.0,79.95,80.05,79.86,80.0,27931.0
2015-07-08 15:40:00,79.99,80.17,79.98,80.1,54787.0,79.99,80.17,79.98,80.1,54787.0
2015-07-08 15:45:00,80.12,80.12,79.88,80.02,46115.0,80.12,80.12,79.88,80.02,46115.0
2015-07-08 15:50:00,80.03,80.1,79.98,80.1,136092.0,80.03,80.1,79.98,80.1,136092.0
2015-07-08 15:55:00,80.1,80.1,79.98,79.99,204927.0,80.1,80.1,79.98,79.99,204927.0
2015-07-09 09:30:00,80.74,81.36,80.74,81.35,61973.0,80.74,81.36,80.74,81.35,61973.0
2015-07-09 09:35:00,81.38,81.5,81.23,81.33,181314.0,81.38,81.5,81.23,81.33,181314.0
2015-07-09 09:40:00,81.32,81.46,81.25,81.3,66731.0,81.32,81.46,81.25,81.3,66731.0
2015-07-09 09:45:00,81.32,81.36,81.13,81.28,33278.0,81.32,81.36,81.13,81.28,33278.0
2015-07-09 09:50:00,81.29,81.39,81.25,81.25,33334.0,81.29,81.39,81.25,81.25,33334.0
2015-07-09 09:55:00,81.28,81.39,81.24,81.36,25436.0,81.28,81.39,81.24,81.36,25436.0
2015-07-09 10:00:00,81.35,81.59,81.35,81.57,34387.0,81.35,81.59,81.35,81.57,34387.0
2015-07-09 10:05:00,81.57,81.61,81.49,81.53,51674.0,81.57,81.61,81.49,81.53,51674.0
2015-07-09 10:10:00,81.52,81.64,81.45,81.64,44758.0,81.52,81.64,81.45,81.64,44758.0
2015-07-09 10:15:00,81.65,81.67,81.47,81.53,35680.0,81.65,81.67,81.47,81.53,35680.0
2015-07-09 10:20:00,81.55,81.6,81.48,81.52,45300.0,81.55,81.6,81.48,81.52,45300.0
2015-07-09 10:25:00,81.49,81.55,81.14,81.16,42315.0,81.49,81.55,81.14,81.16,42315.0
2015-07-09 10:30:00,81.18,81.46,81.18,81.45,72422.0,81.18,81.46,81.18,81.45,72422.0
2015-07-09 10:35:00,81.45,81.5,81.32,81.34,47296.0,81.45,81.5,81.32,81.34,47296.0
2015-07-09 10:40:00,81.34,81.47,81.29,81.45,47951.0,81.34,81.47,81.29,81.45,47951.0
2015-07-09 10:45:00,81.42,81.5,81.37,81.48,25026.0,81.42,81.5,81.37,81.48,25026.0
2015-07-09 10:50:00,81.48,81.5,81.33,81.34,137140.0,81.48,81.5,81.33,81.34,137140.0
2015-07-09 10:55:00,81.35,81.44,81.33,81.38,34152.0,81.35,81.44,81.33,81.38,34152.0
2015-07-09 11:00:00,81.39,81.44,81.32,81.35,27673.0,81.39,81.44,81.32,81.35,27673.0
2015-07-09 11:05:00,81.34,81.39,81.28,81.34,19255.0,81.34,81.39,81.28,81.34,19255.0
2015-07-09 11:10:00,81.34,81.44,81.34,81.37,38482.0,81.34,81.44,81.34,81.37,38482.0
2015-07-09 11:15:00,81.36,81.4,81.3,81.34,10621.0,81.36,81.4,81.3,81.34,10621.0
2015-07-09 11:20:00,81.34,81.34,81.21,81.24,15744.0,81.34,81.34,81.21,81.24,15744.0
2015-07-09 11:25:00,81.23,81.24,81.08,81.09,33293.0,81.23,81.24,81.08,81.09,33293.0
2015-07-09 11:30:00,81.09,81.17,81.06,81.06,16956.0,81.09,81.17,81.06,81.06,16956.0
2015-07-09 11:35:00,81.06,81.07,80.97,80.98,18240.0,81.06,81.07,80.97,80.98,18240.0
2015-07-09 11:40:00,80.97,81.09,80.97,81.01,19142.0,80.97,81.09,80.97,81.01,19142.0
2015-07-09 11:45:00,81.01,81.05,80.94,80.98,27600.0,81.01,81.05,80.94,80.98,27600.0
2015-07-09 11:50:00,81.01,81.1,80.95,81.06,21875.0,81.01,81.1,80.95,81.06,21875.0
2015-07-09 11:55:00,81.06,81.07,80.98,81.0,10382.0,81.06,81.07,80.98,81.0,10382.0
2015-07-09 12:00:00,80.99,81.03,80.97,81.01,25953.0,80.99,81.03,80.97,81.01,25953.0
2015-07-09 12:05:00,81.02,81.06,80.91,80.94,23212.0,81.02,81.06,80.91,80.94,23212.0
2015-07-09 12:10:00,80.93,81.0,80.9,80.95,11243.0,80.93,81.0,80.9,80.95,11243.0
2015-07-09 12:15:00,80.93,81.02,80.89,81.02,15956.0,80.93,81.02,80.89,81.02,15956.0
2015-07-09 12:20:00,81.01,81.01,80.89,80.92,9827.0,81.01,81.01,80.89,80.92,9827.0
2015-07-09 12:25:00,80.92,80.94,80.85,80.85,13581.0,80.92,80.94,80.85,80.85,13581.0
2015-07-09 12:30:00,80.85,80.91,80.83,80.86,29483.0,80.85,80.91,80.83,80.86,29483.0
2015-07-09 12:35:00,80.86,80.86,80.75,80.75,15236.0,80.86,80.86,80.75,80.75,15236.0
2015-07-09 12:40:00,80.75,80.81,80.75,80.8,12840.0,80.75,80.81,80.75,80.8,12840.0
2015-07-09 12:45:00,80.81,80.88,80.76,80.79,18036.0,80.81,80.88,80.76,80.79,18036.0
2015-07-09 12:50:00,80.79,80.88,80.78,80.87,10030.0,80.79,80.88,80.78,80.87,10030.0
2015-07-09 12:55:00,80.87,80.93,80.83,80.93,21425.0,80.87,80.93,80.83,80.93,21425.0
2015-07-09 13:00:00,80.92,80.93,80.81,80.85,26996.0,80.92,80.93,80.81,80.85,26996.0
2015-07-09 13:05:00,80.85,80.85,80.72,80.75,18195.0,80.85,80.85,80.72,80.75,18195.0
2015-07-09 13:10:00,80.74,80.74,80.69,80.7,14365.0,80.74,80.74,80.69,80.7,14365.0
2015-07-09 13:15:00,80.71,80.74,80.63,80.64,23557.0,80.71,80.74,80.63,80.64,23557.0
2015-07-09 13:20:00,80.64,80.65,80.55,80.64,24512.0,80.64,80.65,80.55,80.64,24512.0
2015-07-09 13:25:00,80.64,80.69,80.6,80.66,16875.0,80.64,80.69,80.6,80.66,16875.0
2015-07-09 13:30:00,80.67,80.7,80.61,80.7,18447.0,80.67,80.7,80.61,80.7,18447.0
2015-07-09 13:35:00,80.68,80.77,80.63,80.75,24916.0,80.68,80.77,80.63,80.75,24916.0
2015-07-09 13:40:00,80.74,80.74,80.64,80.68,13804.0,80.74,80.74,80.64,80.68,13804.0
2015-07-09 13:45:00,80.68,80.73,80.67,80.69,18683.0,80.68,80.73,80.67,80.69,18683.0
2015-07-09 13:50:00,80.69,80.7,80.58,80.59,12201.0,80.69,80.7,80.58,80.59,12201.0
2015-07-09 13:55:00,80.6,80.73,80.6,80.72,15759.0,80.6,80.73,80.6,80.72,15759.0
2015-07-09 14:00:00,80.72,80.77,80.69,80.73,22933.0,80.72,80.77,80.69,80.73,22933.0
2015-07-09 14:05:00,80.73,80.74,80.65,80.67,12969.0,80.73,80.74,80.65,80.67,12969.0
2015-07-09 14:10:00,80.67,80.68,80.58,80.59,20382.0,80.67,80.68,80.58,80.59,20382.0
2015-07-09 14:15:00,80.57,80.64,80.52,80.53,19797.0,80.57,80.64,80.52,80.53,19797.0
2015-07-09 14:20:00,80.53,80.56,80.47,80.5,20897.0,80.53,80.56,80.47,80.5,20897.0
2015-07-09 14:25:00,80.51,80.55,80.47,80.54,22114.0,80.51,80.55,80.47,80.54,22114.0
2015-07-09 14:30:00,80.55,80.56,80.41,80.48,27504.0,80.55,80.56,80.41,80.48,27504.0
2015-07-09 14:35:00,80.48,80.57,80.45,80.5,24729.0,80.48,80.57,80.45,80.5,24729.0
2015-07-09 14:40:00,80.48,80.56,80.46,80.55,23018.0,80.48,80.56,80.46,80.55,23018.0
2015-07-09 14:45:00,80.54,80.64,80.47,80.56,41769.0,80.54,80.64,80.47,80.56,41769.0
2015-07-09 14:50:00,80.56,80.73,80.56,80.72,19915.0,80.56,80.73,80.56,80.72,19915.0
2015-07-09 14:55:00,80.72,80.79,80.7,80.76,23892.0,80.72,80.79,80.7,80.76,23892.0
2015-07-09 15:00:00,80.76,80.78,80.7,80.76,33846.0,80.76,80.78,80.7,80.76,33846.0
2015-07-09 15:05:00,80.75,80.77,80.7,80.77,35812.0,80.75,80.77,80.7,80.77,35812.0
2015-07-09 15:10:00,80.76,80.78,80.72,80.76,133597.0,80.76,80.78,80.72,80.76,133597.0
2015-07-09 15:15:00,80.75,80.75,80.7,80.73,31655.0,80.75,80.75,80.7,80.73,31655.0
2015-07-09 15:20:00,80.72,80.74,80.69,80.69,26004.0,80.72,80.74,80.69,80.69,26004.0
2015-07-09 15:25:00,80.69,80.72,80.62,80.63,31154.0,80.69,80.72,80.62,80.63,31154.0
2015-07-09 15:30:00,80.62,80.65,80.54,80.55,31269.0,80.62,80.65,80.54,80.55,31269.0
2015-07-09 15:35:00,80.55,80.6,80.52,80.58,41190.0,80.55,80.6,80.52,80.58,41190.0
2015-07-09 15:40:00,80.59,80.74,80.57,80.66,37285.0,80.59,80.74,80.57,80.66,37285.0
2015-07-09 15:45:00,80.67,80.69,80.64,80.69,64287.0,80.67,80.69,80.64,80.69,64287.0
2015-07-09 15:50:00,80.69,80.69,80.61,80.62,65919.0,80.69,80.69,80.61,80.62,65919.0
2015-07-09 15:55:00,80.61,80.69,80.47,80.48,129207.0,80.61,80.69,80.47,80.48,129207.0
2015-07-10 09:30:00,81.5,81.5,81.03,81.23,48443.0,81.5,81.5,81.03,81.23,48443.0
2015-07-10 09:35:00,81.23,81.27,81.09,81.09,41118.0,81.23,81.27,81.09,81.09,41118.0
2015-07-10 09:40:00,81.1,81.12,80.92,81.0,21292.0,81.1,81.12,80.92,81.0,21292.0
2015-07-10 09:45:00,81.0,81.08,80.91,80.97,40246.0,81.0,81.08,80.91,80.97,40246.0
2015-07-10 09:50:00,80.98,81.1,80.86,81.04,41590.0,80.98,81.1,80.86,81.04,41590.0
2015-07-10 09:55:00,81.02,81.04,80.76,80.76,15629.0,81.02,81.04,80.76,80.76,15629.0
2015-07-10 10:00:00,80.76,80.92,80.67,80.87,19760.0,80.76,80.92,80.67,80.87,19760.0
2015-07-10 10:05:00,80.89,81.02,80.89,80.93,17548.0,80.89,81.02,80.89,80.93,17548.0
2015-07-10 10:10:00,80.93,80.98,80.88,80.98,11971.0,80.93,80.98,80.88,80.98,11971.0
2015-07-10 10:15:00,81.01,81.04,80.94,80.98,12888.0,81.01,81.04,80.94,80.98,12888.0
2015-07-10 10:20:00,80.96,80.96,80.8,80.82,14636.0,80.96,80.96,80.8,80.82,14636.0
2015-07-10 10:25:00,80.79,80.84,80.76,80.84,11953.0,80.79,80.84,80.76,80.84,11953.0
2015-07-10 10:30:00,80.86,80.88,80.77,80.82,16278.0,80.86,80.88,80.77,80.82,16278.0
2015-07-10 10:35:00,80.82,80.86,80.73,80.74,17705.0,80.82,80.86,80.73,80.74,17705.0
2015-07-10 10:40:00,80.77,80.78,80.53,80.55,31090.0,80.77,80.78,80.53,80.55,31090.0
2015-07-10 10:45:00,80.53,80.56,80.47,80.54,12513.0,80.53,80.56,80.47,80.54,12513.0
2015-07-10 10:50:00,80.54,80.7,80.54,80.67,17787.0,80.54,80.7,80.54,80.67,17787.0
2015-07-10 10:55:00,80.7,80.83,80.7,80.79,11503.0,80.7,80.83,80.7,80.79,11503.0
2015-07-10 11:00:00,80.78,80.96,80.77,80.9,17228.0,80.78,80.96,80.77,80.9,17228.0
2015-07-10 11:05:00,80.9,81.05,80.9,81.03,83330.0,80.9,81.05,80.9,81.03,83330.0
2015-07-10 11:10:00,81.02,81.02,80.89,80.89,36513.0,81.02,81.02,80.89,80.89,36513.0
2015-07-10 11:15:00,80.88,80.98,80.88,80.98,18834.0,80.88,80.98,80.88,80.98,18834.0
2015-07-10 11:20:00,80.98,81.08,80.97,81.01,19590.0,80.98,81.08,80.97,81.01,19590.0
2015-07-10 11:25:00,81.01,81.06,80.99,81.02,12756.0,81.01,81.06,80.99,81.02,12756.0
2015-07-10 11:30:00,81.01,81.05,80.96,81.03,17067.0,81.01,81.05,80.96,81.03,17067.0
2015-07-10 11:35:00,81.05,81.08,81.01,81.04,21091.0,81.05,81.08,81.01,81.04,21091.0
2015-07-10 11:40:00,81.03,81.19,81.02,81.19,23865.0,81.03,81.19,81.02,81.19,23865.0
2015-07-10 11:45:00,81.22,81.28,81.16,81.26,13860.0,81.22,81.28,81.16,81.26,13860.0
2015-07-10 11:50:00,81.27,81.32,81.23,81.28,7014.0,81.27,81.32,81.23,81.28,7014.0
2015-07-10 11:55:00,81.29,81.33,81.22,81.23,18772.0,81.29,81.33,81.22,81.23,18772.0
2015-07-10 12:00:00,81.27,81.3,81.18,81.18,10200.0,81.27,81.3,81.18,81.18,10200.0
2015-07-10 12:05:00,81.18,81.22,81.17,81.21,11931.0,81.18,81.22,81.17,81.21,11931.0
2015-07-10 12:10:00,81.21,81.23,81.14,81.17,10294.0,81.21,81.23,81.14,81.17,10294.0
2015-07-10 12:15:00,81.17,81.2,81.07,81.09,16669.0,81.17,81.2,81.07,81.09,16669.0
2015-07-10 12:20:00,81.07,81.14,81.07,81.12,4650.0,81.07,81.14,81.07,81.12,4650.0
2015-07-10 12:25:00,81.12,81.2,81.12,81.2,4428.0,81.12,81.2,81.12,81.2,4428.0
2015-07-10 12:30:00,81.19,81.19,81.09,81.1,6092.0,81.19,81.19,81.09,81.1,6092.0
2015-07-10 12:35:00,81.1,81.15,81.05,81.13,8451.0,81.1,81.15,81.05,81.13,8451.0
2015-07-10 12:40:00,81.14,81.15,81.09,81.1,14378.0,81.14,81.15,81.09,81.1,14378.0
2015-07-10 12:45:00,81.11,81.16,81.08,81.16,9176.0,81.11,81.16,81.08,81.16,9176.0
2015-07-10 12:50:00,81.18,81.21,81.15,81.21,10108.0,81.18,81.21,81.15,81.21,10108.0
2015-07-10 12:55:00,81.21,81.22,81.14,81.18,7082.0,81.21,81.22,81.14,81.18,7082.0
2015-07-10 13:00:00,81.2,81.25,81.15,81.19,7103.0,81.2,81.25,81.15,81.19,7103.0
2015-07-10 13:05:00,81.17,81.22,81.12,81.13,17582.0,81.17,81.22,81.12,81.13,17582.0
2015-07-10 13:10:00,81.11,81.19,81.09,81.18,9991.0,81.11,81.19,81.09,81.18,9991.0
2015-07-10 13:15:00,81.19,81.2,81.09,81.13,15929.0,81.19,81.2,81.09,81.13,15929.0
2015-07-10 13:20:00,81.12,81.14,81.0,81.13,262152.0,81.12,81.14,81.0,81.13,262152.0
2015-07-10 13:25:00,81.13,81.15,81.06,81.06,23255.0,81.13,81.15,81.06,81.06,23255.0
2015-07-10 13:30:00,81.06,81.1,81.01,81.01,14613.0,81.06,81.1,81.01,81.01,14613.0
2015-07-10 13:35:00,81.01,81.04,80.98,80.98,10338.0,81.01,81.04,80.98,80.98,10338.0
2015-07-10 13:40:00,80.98,80.98,80.91,80.95,14913.0,80.98,80.98,80.91,80.95,14913.0
2015-07-10 13:45:00,80.94,80.94,80.82,80.83,18207.0,80.94,80.94,80.82,80.83,18207.0
2015-07-10 13:50:00,80.84,80.9,80.83,80.86,14021.0,80.84,80.9,80.83,80.86,14021.0
2015-07-10 13:55:00,80.85,80.88,80.82,80.87,12100.0,80.85,80.88,80.82,80.87,12100.0
2015-07-10 14:00:00,80.87,80.97,80.84,80.97,17202.0,80.87,80.97,80.84,80.97,17202.0
2015-07-10 14:05:00,80.96,81.0,80.95,80.99,12699.0,80.96,81.0,80.95,80.99,12699.0
2015-07-10 14:10:00,81.0,81.01,80.98,81.01,19583.0,81.0,81.01,80.98,81.01,19583.0
2015-07-10 14:15:00,81.02,81.09,81.0,81.09,66505.0,81.02,81.09,81.0,81.09,66505.0
2015-07-10 14:20:00,81.08,81.14,81.08,81.13,10741.0,81.08,81.14,81.08,81.13,10741.0
2015-07-10 14:25:00,81.14,81.14,81.1,81.12,18618.0,81.14,81.14,81.1,81.12,18618.0
2015-07-10 14:30:00,81.13,81.18,81.13,81.16,19028.0,81.13,81.18,81.13,81.16,19028.0
2015-07-10 14:35:00,81.16,81.19,81.16,81.17,43670.0,81.16,81.19,81.16,81.17,43670.0
2015-07-10 14:40:00,81.17,81.19,81.12,81.12,68055.0,81.17,81.19,81.12,81.12,68055.0
2015-07-10 14:45:00,81.13,81.15,81.0,81.1,295742.0,81.13,81.15,81.0,81.1,295742.0
2015-07-10 14:50:00,81.1,81.15,81.05,81.12,28669.0,81.1,81.15,81.05,81.12,28669.0
2015-07-10 14:55:00,81.12,81.12,81.02,81.06,134553.0,81.12,81.12,81.02,81.06,134553.0
2015-07-10 15:00:00,81.06,81.07,81.03,81.04,24425.0,81.06,81.07,81.03,81.04,24425.0
2015-07-10 15:05:00,81.04,81.09,81.04,81.07,15577.0,81.04,81.09,81.04,81.07,15577.0
2015-07-10 15:10:00,81.08,81.08,81.03,81.06,34751.0,81.08,81.08,81.03,81.06,34751.0
2015-07-10 15:15:00,81.06,81.07,81.0,81.0,58104.0,81.06,81.07,81.0,81.0,58104.0
2015-07-10 15:20:00,81.0,81.04,80.99,81.01,31676.0,81.0,81.04,80.99,81.01,31676.0
2015-07-10 15:25:00,81.0,81.01,80.94,80.95,35015.0,81.0,81.01,80.94,80.95,35015.0
2015-07-10 15:30:00,80.95,80.97,80.89,80.89,34411.0,80.95,80.97,80.89,80.89,34411.0
2015-07-10 15:35:00,80.89,80.92,80.85,80.86,40788.0,80.89,80.92,80.85,80.86,40788.0
2015-07-10 15:40:00,80.85,80.87,80.83,80.84,55305.0,80.85,80.87,80.83,80.84,55305.0
2015-07-10 15:45:00,80.84,80.85,80.74,80.75,63002.0,80.84,80.85,80.74,80.75,63002.0
2015-07-10 15:50:00,80.75,80.77,80.72,80.72,91430.0,80.75,80.77,80.72,80.72,91430.0
2015-07-10 15:55:00,80.73,80.73,80.55,80.59,244438.0,80.73,80.73,80.55,80.59,244438.0
2015-07-13 09:30:00,81.09,81.15,80.82,81.14,69769.0,81.09,81.15,80.82,81.14,69769.0
2015-07-13 09:35:00,81.15,81.3,81.09,81.16,66978.0,81.15,81.3,81.09,81.16,66978.0
2015-07-13 09:40:00,81.16,81.22,81.09,81.16,86391.0,81.16,81.22,81.09,81.16,86391.0
2015-07-13 09:45:00,81.16,81.25,81.0,81.2,362057.0,81.16,81.25,81.0,81.2,362057.0
2015-07-13 09:50:00,81.2,81.35,81.19,81.29,57596.0,81.2,81.35,81.19,81.29,57596.0
2015-07-13 09:55:00,81.28,81.28,81.14,81.19,60252.0,81.28,81.28,81.14,81.19,60252.0
2015-07-13 10:00:00,81.19,81.21,81.09,81.12,58954.0,81.19,81.21,81.09,81.12,58954.0
2015-07-13 10:05:00,81.11,81.2,81.1,81.13,70242.0,81.11,81.2,81.1,81.13,70242.0
2015-07-13 10:10:00,81.13,81.37,81.1,81.36,38718.0,81.13,81.37,81.1,81.36,38718.0
2015-07-13 10:15:00,81.36,81.44,81.19,81.25,193634.0,81.36,81.44,81.19,81.25,193634.0
2015-07-13 10:20:00,81.25,81.27,81.0,81.12,1177144.0,81.25,81.27,81.0,81.12,1177144.0
2015-07-13 10:25:00,81.12,81.19,81.04,81.08,21732.0,81.12,81.19,81.04,81.08,21732.0
2015-07-13 10:30:00,81.08,81.39,81.08,81.35,58503.0,81.08,81.39,81.08,81.35,58503.0
2015-07-13 10:35:00,81.36,81.4,81.3,81.4,24100.0,81.36,81.4,81.3,81.4,24100.0
2015-07-13 10:40:00,81.41,81.45,81.39,81.44,38533.0,81.41,81.45,81.39,81.44,38533.0
2015-07-13 10:45:00,81.43,81.59,81.34,81.59,63318.0,81.43,81.59,81.34,81.59,63318.0
2015-07-13 10:50:00,81.56,81.59,81.49,81.53,64739.0,81.56,81.59,81.49,81.53,64739.0
2015-07-13 10:55:00,81.53,81.53,81.5,81.5,46087.0,81.53,81.53,81.5,81.5,46087.0
2015-07-13 11:00:00,81.5,81.53,81.47,81.53,16155.0,81.5,81.53,81.47,81.53,16155.0
2015-07-13 11:05:00,81.53,81.56,81.48,81.55,82097.0,81.53,81.56,81.48,81.55,82097.0
2015-07-13 11:10:00,81.55,81.59,81.34,81.35,150957.0,81.55,81.59,81.34,81.35,150957.0
2015-07-13 11:15:00,81.36,81.37,81.27,81.29,16468.0,81.36,81.37,81.27,81.29,16468.0
2015-07-13 11:20:00,81.29,81.3,81.2,81.24,30320.0,81.29,81.3,81.2,81.24,30320.0
2015-07-13 11:25:00,81.25,81.32,81.24,81.29,33247.0,81.25,81.32,81.24,81.29,33247.0
2015-07-13 11:30:00,81.31,81.47,81.28,81.46,20864.0,81.31,81.47,81.28,81.46,20864.0
2015-07-13 11:35:00,81.48,81.5,81.42,81.45,30505.0,81.48,81.5,81.42,81.45,30505.0
2015-07-13 11:40:00,81.46,81.46,81.32,81.33,16253.0,81.46,81.46,81.32,81.33,16253.0
2015-07-13 11:45:00,81.36,81.4,81.34,81.37,12875.0,81.36,81.4,81.34,81.37,12875.0
2015-07-13 11:50:00,81.38,81.39,81.3,81.38,35168.0,81.38,81.39,81.3,81.38,35168.0
2015-07-13 11:55:00,81.38,81.4,81.34,81.36,27507.0,81.38,81.4,81.34,81.36,27507.0
2015-07-13 12:00:00,81.36,81.48,81.36,81.47,21740.0,81.36,81.48,81.36,81.47,21740.0
2015-07-13 12:05:00,81.48,81.52,81.46,81.48,11502.0,81.48,81.52,81.46,81.48,11502.0
2015-07-13 12:10:00,81.48,81.51,81.46,81.5,15602.0,81.48,81.51,81.46,81.5,15602.0
2015-07-13 12:15:00,81.51,81.54,81.42,81.42,12296.0,81.51,81.54,81.42,81.42,12296.0
2015-07-13 12:20:00,81.41,81.44,81.41,81.44,10239.0,81.41,81.44,81.41,81.44,10239.0
2015-07-13 12:25:00,81.43,81.55,81.43,81.52,13421.0,81.43,81.55,81.43,81.52,13421.0
2015-07-13 12:30:00,81.52,81.54,81.48,81.53,19200.0,81.52,81.54,81.48,81.53,19200.0
2015-07-13 12:35:00,81.54,81.54,81.48,81.5,9219.0,81.54,81.54,81.48,81.5,9219.0
2015-07-13 12:40:00,81.5,81.51,81.39,81.39,24221.0,81.5,81.51,81.39,81.39,24221.0
2015-07-13 12:45:00,81.38,81.41,81.33,81.34,9770.0,81.38,81.41,81.33,81.34,9770.0
2015-07-13 12:50:00,81.34,81.35,81.27,81.28,8329.0,81.34,81.35,81.27,81.28,8329.0
2015-07-13 12:55:00,81.28,81.33,81.27,81.32,26646.0,81.28,81.33,81.27,81.32,26646.0
2015-07-13 13:00:00,81.33,81.43,81.33,81.38,12791.0,81.33,81.43,81.33,81.38,12791.0
2015-07-13 13:05:00,81.39,81.43,81.38,81.39,19175.0,81.39,81.43,81.38,81.39,19175.0
2015-07-13 13:10:00,81.38,81.38,81.31,81.34,8203.0,81.38,81.38,81.31,81.34,8203.0
2015-07-13 13:15:00,81.34,81.39,81.33,81.34,18739.0,81.34,81.39,81.33,81.34,18739.0
2015-07-13 13:20:00,81.34,81.4,81.34,81.36,26079.0,81.34,81.4,81.34,81.36,26079.0
2015-07-13 13:25:00,81.35,81.38,81.33,81.36,10276.0,81.35,81.38,81.33,81.36,10276.0
2015-07-13 13:30:00,81.36,81.39,81.32,81.32,28672.0,81.36,81.39,81.32,81.32,28672.0
2015-07-13 13:35:00,81.32,81.35,81.31,81.34,9104.0,81.32,81.35,81.31,81.34,9104.0
2015-07-13 13:40:00,81.32,81.36,81.29,81.36,15628.0,81.32,81.36,81.29,81.36,15628.0
2015-07-13 13:45:00,81.36,81.36,81.27,81.28,10341.0,81.36,81.36,81.27,81.28,10341.0
2015-07-13 13:50:00,81.28,81.29,81.23,81.23,6955.0,81.28,81.29,81.23,81.23,6955.0
2015-07-13 13:55:00,81.24,81.25,81.22,81.23,8429.0,81.24,81.25,81.22,81.23,8429.0
2015-07-13 14:00:00,81.23,81.34,81.22,81.32,9068.0,81.23,81.34,81.22,81.32,9068.0
2015-07-13 14:05:00,81.32,81.39,81.3,81.39,15200.0,81.32,81.39,81.3,81.39,15200.0
2015-07-13 14:10:00,81.39,81.47,81.39,81.44,7967.0,81.39,81.47,81.39,81.44,7967.0
2015-07-13 14:15:00,81.45,81.46,81.41,81.45,9652.0,81.45,81.46,81.41,81.45,9652.0
2015-07-13 14:20:00,81.45,81.47,81.43,81.44,19281.0,81.45,81.47,81.43,81.44,19281.0
2015-07-13 14:25:00,81.45,81.45,81.4,81.41,4812.0,81.45,81.45,81.4,81.41,4812.0
2015-07-13 14:30:00,81.39,81.43,81.37,81.41,7819.0,81.39,81.43,81.37,81.41,7819.0
2015-07-13 14:35:00,81.41,81.46,81.38,81.43,9881.0,81.41,81.46,81.38,81.43,9881.0
2015-07-13 14:40:00,81.43,81.47,81.4,81.46,31296.0,81.43,81.47,81.4,81.46,31296.0
2015-07-13 14:45:00,81.47,81.5,81.42,81.48,8219.0,81.47,81.5,81.42,81.48,8219.0
2015-07-13 14:50:00,81.49,81.6,81.48,81.59,16618.0,81.49,81.6,81.48,81.59,16618.0
2015-07-13 14:55:00,81.6,81.66,81.6,81.65,21103.0,81.6,81.66,81.6,81.65,21103.0
2015-07-13 15:00:00,81.65,81.66,81.58,81.58,14411.0,81.65,81.66,81.58,81.58,14411.0
2015-07-13 15:05:00,81.59,81.6,81.52,81.53,43398.0,81.59,81.6,81.52,81.53,43398.0
2015-07-13 15:10:00,81.54,81.59,81.45,81.46,72961.0,81.54,81.59,81.45,81.46,72961.0
2015-07-13 15:15:00,81.45,81.5,81.45,81.47,16969.0,81.45,81.5,81.45,81.47,16969.0
2015-07-13 15:20:00,81.47,81.52,81.45,81.5,49945.0,81.47,81.52,81.45,81.5,49945.0
2015-07-13 15:25:00,81.51,81.54,81.45,81.49,66561.0,81.51,81.54,81.45,81.49,66561.0
2015-07-13 15:30:00,81.49,81.54,81.42,81.51,76867.0,81.49,81.54,81.42,81.51,76867.0
2015-07-13 15:35:00,81.5,81.56,81.49,81.5,36846.0,81.5,81.56,81.49,81.5,36846.0
2015-07-13 15:40:00,81.49,81.51,81.45,81.48,51077.0,81.49,81.51,81.45,81.48,51077.0
2015-07-13 15:45:00,81.49,81.54,81.45,81.5,56106.0,81.49,81.54,81.45,81.5,56106.0
2015-07-13 15:50:00,81.51,81.54,81.45,81.46,89722.0,81.51,81.54,81.45,81.46,89722.0
2015-07-13 15:55:00,81.46,81.48,81.37,81.42,121146.0,81.46,81.48,81.37,81.42,121146.0
2015-07-14 09:30:00,81.67,81.7,81.24,81.43,54313.0,81.67,81.7,81.24,81.43,54313.0
2015-07-14 09:35:00,81.41,81.72,81.41,81.63,47564.0,81.41,81.72,81.41,81.63,47564.0
2015-07-14 09:40:00,81.67,81.68,81.48,81.65,171798.0,81.67,81.68,81.48,81.65,171798.0
2015-07-14 09:45:00,81.62,81.69,81.62,81.69,16754.0,81.62,81.69,81.62,81.69,16754.0
2015-07-14 09:50:00,81.7,81.77,81.62,81.62,29077.0,81.7,81.77,81.62,81.62,29077.0
2015-07-14 09:55:00,81.58,81.67,81.45,81.67,7890.0,81.58,81.67,81.45,81.67,7890.0
2015-07-14 10:00:00,81.72,81.8,81.63,81.72,50819.0,81.72,81.8,81.63,81.72,50819.0
2015-07-14 10:05:00,81.72,81.78,81.64,81.78,9628.0,81.72,81.78,81.64,81.78,9628.0
2015-07-14 10:10:00,81.75,81.91,81.73,81.8,53600.0,81.75,81.91,81.73,81.8,53600.0
2015-07-14 10:15:00,81.8,81.82,81.75,81.8,74855.0,81.8,81.82,81.75,81.8,74855.0
2015-07-14 10:20:00,81.8,81.84,81.75,81.8,27351.0,81.8,81.84,81.75,81.8,27351.0
2015-07-14 10:25:00,81.79,81.84,81.76,81.83,44413.0,81.79,81.84,81.76,81.83,44413.0
2015-07-14 10:30:00,81.83,81.93,81.82,81.93,75915.0,81.83,81.93,81.82,81.93,75915.0
2015-07-14 10:35:00,81.93,81.99,81.92,81.92,25895.0,81.93,81.99,81.92,81.92,25895.0
2015-07-14 10:40:00,81.92,81.96,81.86,81.96,16915.0,81.92,81.96,81.86,81.96,16915.0
2015-07-14 10:45:00,81.96,81.99,81.9,81.93,26836.0,81.96,81.99,81.9,81.93,26836.0
2015-07-14 10:50:00,81.93,81.98,81.9,81.96,12924.0,81.93,81.98,81.9,81.96,12924.0
2015-07-14 10:55:00,81.96,81.98,81.95,81.97,16532.0,81.96,81.98,81.95,81.97,16532.0
2015-07-14 11:00:00,81.96,82.0,81.9,81.95,24483.0,81.96,82.0,81.9,81.95,24483.0
2015-07-14 11:05:00,81.96,81.99,81.94,81.94,19986.0,81.96,81.99,81.94,81.94,19986.0
2015-07-14 11:10:00,81.93,81.99,81.93,81.98,13394.0,81.93,81.99,81.93,81.98,13394.0
2015-07-14 11:15:00,81.98,82.01,81.95,81.99,90059.0,81.98,82.01,81.95,81.99,90059.0
2015-07-14 11:20:00,81.98,82.0,81.96,81.98,31650.0,81.98,82.0,81.96,81.98,31650.0
2015-07-14 11:25:00,81.98,82.0,81.96,81.98,152695.0,81.98,82.0,81.96,81.98,152695.0
2015-07-14 11:30:00,81.99,82.0,81.93,81.94,41411.0,81.99,82.0,81.93,81.94,41411.0
2015-07-14 11:35:00,81.94,82.0,81.93,81.97,13475.0,81.94,82.0,81.93,81.97,13475.0
2015-07-14 11:40:00,81.97,82.0,81.96,81.99,21851.0,81.97,82.0,81.96,81.99,21851.0
2015-07-14 11:45:00,82.0,82.0,81.97,81.98,12981.0,82.0,82.0,81.97,81.98,12981.0
2015-07-14 11:50:00,81.97,82.0,81.96,81.97,63825.0,81.97,82.0,81.96,81.97,63825.0
2015-07-14 11:55:00,81.96,81.97,81.92,81.97,12466.0,81.96,81.97,81.92,81.97,12466.0
2015-07-14 12:00:00,81.97,81.98,81.96,81.97,28920.0,81.97,81.98,81.96,81.97,28920.0
2015-07-14 12:05:00,81.97,81.98,81.95,81.95,25695.0,81.97,81.98,81.95,81.95,25695.0
2015-07-14 12:10:00,81.96,81.98,81.95,81.97,16158.0,81.96,81.98,81.95,81.97,16158.0
2015-07-14 12:15:00,81.96,81.97,81.93,81.93,12044.0,81.96,81.97,81.93,81.93,12044.0
2015-07-14 12:20:00,81.94,81.95,81.92,81.93,15570.0,81.94,81.95,81.92,81.93,15570.0
2015-07-14 12:25:00,81.93,81.99,81.93,81.96,32063.0,81.93,81.99,81.93,81.96,32063.0
2015-07-14 12:30:00,81.97,81.98,81.91,81.91,17200.0,81.97,81.98,81.91,81.91,17200.0
2015-07-14 12:35:00,81.91,81.96,81.9,81.94,10668.0,81.91,81.96,81.9,81.94,10668.0
2015-07-14 12:40:00,81.94,81.96,81.93,81.93,8900.0,81.94,81.96,81.93,81.93,8900.0
2015-07-14 12:45:00,81.93,81.93,81.88,81.9,22372.0,81.93,81.93,81.88,81.9,22372.0
2015-07-14 12:50:00,81.89,81.91,81.88,81.88,17693.0,81.89,81.91,81.88,81.88,17693.0
2015-07-14 12:55:00,81.89,81.92,81.88,81.9,46556.0,81.89,81.92,81.88,81.9,46556.0
2015-07-14 13:00:00,81.9,81.92,81.87,81.89,20774.0,81.9,81.92,81.87,81.89,20774.0
2015-07-14 13:05:00,81.89,81.95,81.89,81.95,12381.0,81.89,81.95,81.89,81.95,12381.0
2015-07-14 13:10:00,81.95,82.01,81.95,82.0,27017.0,81.95,82.01,81.95,82.0,27017.0
2015-07-14 13:15:00,81.98,81.98,81.95,81.98,7885.0,81.98,81.98,81.95,81.98,7885.0
2015-07-14 13:20:00,81.97,82.01,81.97,82.0,49023.0,81.97,82.01,81.97,82.0,49023.0
2015-07-14 13:25:00,82.0,82.03,81.99,81.99,255799.0,82.0,82.03,81.99,81.99,255799.0
2015-07-14 13:30:00,81.99,82.0,81.96,81.99,22513.0,81.99,82.0,81.96,81.99,22513.0
2015-07-14 13:35:00,81.98,82.0,81.97,82.0,28592.0,81.98,82.0,81.97,82.0,28592.0
2015-07-14 13:40:00,82.0,82.01,81.98,82.0,67570.0,82.0,82.01,81.98,82.0,67570.0
2015-07-14 13:45:00,82.0,82.01,81.99,82.0,66985.0,82.0,82.01,81.99,82.0,66985.0
2015-07-14 13:50:00,82.0,82.05,81.99,82.04,30778.0,82.0,82.05,81.99,82.04,30778.0
2015-07-14 13:55:00,82.04,82.12,82.04,82.12,16573.0,82.04,82.12,82.04,82.12,16573.0
2015-07-14 14:00:00,82.12,82.12,82.05,82.06,41459.0,82.12,82.12,82.05,82.06,41459.0
2015-07-14 14:05:00,82.06,82.1,82.05,82.07,24968.0,82.06,82.1,82.05,82.07,24968.0
2015-07-14 14:10:00,82.07,82.09,82.05,82.06,23382.0,82.07,82.09,82.05,82.06,23382.0
2015-07-14 14:15:00,82.06,82.15,82.05,82.12,67670.0,82.06,82.15,82.05,82.12,67670.0
2015-07-14 14:20:00,82.13,82.18,82.11,82.11,45178.0,82.13,82.18,82.11,82.11,45178.0
2015-07-14 14:25:00,82.11,82.14,82.09,82.14,26346.0,82.11,82.14,82.09,82.14,26346.0
2015-07-14 14:30:00,82.13,82.17,82.12,82.15,71406.0,82.13,82.17,82.12,82.15,71406.0
2015-07-14 14:35:00,82.15,82.17,82.1,82.15,110572.0,82.15,82.17,82.1,82.15,110572.0
2015-07-14 14:40:00,82.14,82.23,82.13,82.21,162234.0,82.14,82.23,82.13,82.21,162234.0
2015-07-14 14:45:00,82.22,82.22,82.16,82.17,31370.0,82.22,82.22,82.16,82.17,31370.0
2015-07-14 14:50:00,82.17,82.17,82.14,82.15,73654.0,82.17,82.17,82.14,82.15,73654.0
2015-07-14 14:55:00,82.15,82.24,82.14,82.24,35306.0,82.15,82.24,82.14,82.24,35306.0
2015-07-14 15:00:00,82.25,82.35,82.24,82.33,45082.0,82.25,82.35,82.24,82.33,45082.0
2015-07-14 15:05:00,82.33,82.34,82.24,82.25,29931.0,82.33,82.34,82.24,82.25,29931.0
2015-07-14 15:10:00,82.24,82.27,82.24,82.26,40479.0,82.24,82.27,82.24,82.26,40479.0
2015-07-14 15:15:00,82.25,82.26,82.23,82.24,44312.0,82.25,82.26,82.23,82.24,44312.0
2015-07-14 15:20:00,82.24,82.24,82.16,82.17,59041.0,82.24,82.24,82.16,82.17,59041.0
2015-07-14 15:25:00,82.18,82.2,82.17,82.2,48884.0,82.18,82.2,82.17,82.2,48884.0
2015-07-14 15:30:00,82.2,82.22,82.14,82.15,38201.0,82.2,82.22,82.14,82.15,38201.0
2015-07-14 15:35:00,82.14,82.15,82.1,82.12,30549.0,82.14,82.15,82.1,82.12,30549.0
2015-07-14 15:40:00,82.13,82.14,82.11,82.13,97923.0,82.13,82.14,82.11,82.13,97923.0
2015-07-14 15:45:00,82.13,82.16,82.12,82.16,156659.0,82.13,82.16,82.12,82.16,156659.0
2015-07-14 15:50:00,82.15,82.15,82.08,82.1,109468.0,82.15,82.15,82.08,82.1,109468.0
2015-07-14 15:55:00,82.09,82.09,81.83,81.88,372383.0,82.09,82.09,81.83,81.88,372383.0
2015-07-15 09:30:00,82.2,82.24,81.71,82.03,73134.0,82.2,82.24,81.71,82.03,73134.0
2015-07-15 09:35:00,82.06,82.08,81.88,82.03,24415.0,82.06,82.08,81.88,82.03,24415.0
2015-07-15 09:40:00,82.0,82.05,81.86,82.01,165364.0,82.0,82.05,81.86,82.01,165364.0
2015-07-15 09:45:00,82.0,82.2,81.96,82.2,75728.0,82.0,82.2,81.96,82.2,75728.0
2015-07-15 09:50:00,82.19,82.22,82.08,82.12,53961.0,82.19,82.22,82.08,82.12,53961.0
2015-07-15 09:55:00,82.14,82.31,82.14,82.3,52682.0,82.14,82.31,82.14,82.3,52682.0
2015-07-15 10:00:00,82.31,82.32,82.0,82.03,22368.0,82.31,82.32,82.0,82.03,22368.0
2015-07-15 10:05:00,82.02,82.17,81.99,82.16,8828.0,82.02,82.17,81.99,82.16,8828.0
2015-07-15 10:10:00,82.16,82.2,82.08,82.15,12774.0,82.16,82.2,82.08,82.15,12774.0
2015-07-15 10:15:00,82.15,82.19,82.05,82.09,47573.0,82.15,82.19,82.05,82.09,47573.0
2015-07-15 10:20:00,82.09,82.09,81.96,82.0,52751.0,82.09,82.09,81.96,82.0,52751.0
2015-07-15 10:25:00,82.0,82.04,81.98,82.0,31527.0,82.0,82.04,81.98,82.0,31527.0
2015-07-15 10:30:00,82.0,82.06,81.92,81.93,62981.0,82.0,82.06,81.92,81.93,62981.0
2015-07-15 10:35:00,81.92,82.02,81.92,82.0,58150.0,81.92,82.02,81.92,82.0,58150.0
2015-07-15 10:40:00,82.0,82.02,81.96,82.0,47142.0,82.0,82.02,81.96,82.0,47142.0
2015-07-15 10:45:00,82.0,82.11,81.99,82.11,19575.0,82.0,82.11,81.99,82.11,19575.0
2015-07-15 10:50:00,82.12,82.22,82.1,82.21,16434.0,82.12,82.22,82.1,82.21,16434.0
2015-07-15 10:55:00,82.19,82.22,82.16,82.18,14248.0,82.19,82.22,82.16,82.18,14248.0
2015-07-15 11:00:00,82.18,82.23,82.13,82.15,17359.0,82.18,82.23,82.13,82.15,17359.0
2015-07-15 11:05:00,82.15,82.15,81.97,82.03,69843.0,82.15,82.15,81.97,82.03,69843.0
2015-07-15 11:10:00,82.03,82.04,81.98,81.98,20000.0,82.03,82.04,81.98,81.98,20000.0
2015-07-15 11:15:00,81.99,82.06,81.99,82.06,8945.0,81.99,82.06,81.99,82.06,8945.0
2015-07-15 11:20:00,82.04,82.1,82.01,82.06,17526.0,82.04,82.1,82.01,82.06,17526.0
2015-07-15 11:25:00,82.06,82.06,81.92,81.99,24289.0,82.06,82.06,81.92,81.99,24289.0
2015-07-15 11:30:00,82.0,82.05,81.99,82.01,21578.0,82.0,82.05,81.99,82.01,21578.0
2015-07-15 11:35:00,82.0,82.08,81.98,82.07,13095.0,82.0,82.08,81.98,82.07,13095.0
2015-07-15 11:40:00,82.06,82.11,82.03,82.03,8140.0,82.06,82.11,82.03,82.03,8140.0
2015-07-15 11:45:00,82.02,82.02,81.96,81.98,10980.0,82.02,82.02,81.96,81.98,10980.0
2015-07-15 11:50:00,81.97,82.01,81.93,81.94,20721.0,81.97,82.01,81.93,81.94,20721.0
2015-07-15 11:55:00,81.94,82.02,81.92,82.0,22075.0,81.94,82.02,81.92,82.0,22075.0
2015-07-15 12:00:00,82.0,82.07,81.99,82.06,8684.0,82.0,82.07,81.99,82.06,8684.0
2015-07-15 12:05:00,82.07,82.13,82.05,82.09,21482.0,82.07,82.13,82.05,82.09,21482.0
2015-07-15 12:10:00,82.1,82.12,81.96,81.99,9600.0,82.1,82.12,81.96,81.99,9600.0
2015-07-15 12:15:00,81.96,81.97,81.94,81.95,8476.0,81.96,81.97,81.94,81.95,8476.0
2015-07-15 12:20:00,81.95,82.08,81.95,82.07,5628.0,81.95,82.08,81.95,82.07,5628.0
2015-07-15 12:25:00,82.06,82.13,82.06,82.11,9035.0,82.06,82.13,82.06,82.11,9035.0
2015-07-15 12:30:00,82.11,82.16,82.04,82.05,15516.0,82.11,82.16,82.04,82.05,15516.0
2015-07-15 12:35:00,82.05,82.11,82.0,82.11,7238.0,82.05,82.11,82.0,82.11,7238.0
2015-07-15 12:40:00,82.1,82.13,82.08,82.13,8550.0,82.1,82.13,82.08,82.13,8550.0
2015-07-15 12:45:00,82.14,82.14,82.1,82.11,5900.0,82.14,82.14,82.1,82.11,5900.0
2015-07-15 12:50:00,82.1,82.1,82.02,82.05,12150.0,82.1,82.1,82.02,82.05,12150.0
2015-07-15 12:55:00,82.07,82.14,82.07,82.13,5118.0,82.07,82.14,82.07,82.13,5118.0
2015-07-15 13:00:00,82.14,82.14,82.06,82.1,4235.0,82.14,82.14,82.06,82.1,4235.0
2015-07-15 13:05:00,82.1,82.12,82.08,82.09,10309.0,82.1,82.12,82.08,82.09,10309.0
2015-07-15 13:10:00,82.09,82.12,82.05,82.09,10417.0,82.09,82.12,82.05,82.09,10417.0
2015-07-15 13:15:00,82.09,82.1,82.06,82.1,5300.0,82.09,82.1,82.06,82.1,5300.0
2015-07-15 13:20:00,82.1,82.1,82.07,82.1,3300.0,82.1,82.1,82.07,82.1,3300.0
2015-07-15 13:25:00,82.1,82.1,82.03,82.05,14759.0,82.1,82.1,82.03,82.05,14759.0
2015-07-15 13:30:00,82.05,82.06,82.0,82.01,16474.0,82.05,82.06,82.0,82.01,16474.0
2015-07-15 13:35:00,82.04,82.06,81.98,82.0,15200.0,82.04,82.06,81.98,82.0,15200.0
2015-07-15 13:40:00,82.0,82.02,81.96,82.01,19124.0,82.0,82.02,81.96,82.01,19124.0
2015-07-15 13:45:00,82.01,82.04,81.99,82.0,12049.0,82.01,82.04,81.99,82.0,12049.0
2015-07-15 13:50:00,81.99,82.03,81.99,82.01,16170.0,81.99,82.03,81.99,82.01,16170.0
2015-07-15 13:55:00,82.0,82.06,82.0,82.05,7521.0,82.0,82.06,82.0,82.05,7521.0
2015-07-15 14:00:00,82.06,82.08,82.01,82.06,31548.0,82.06,82.08,82.01,82.06,31548.0
2015-07-15 14:05:00,82.06,82.06,82.02,82.06,11753.0,82.06,82.06,82.02,82.06,11753.0
2015-07-15 14:10:00,82.06,82.06,82.02,82.05,16570.0,82.06,82.06,82.02,82.05,16570.0
2015-07-15 14:15:00,82.04,82.07,82.0,82.05,16066.0,82.04,82.07,82.0,82.05,16066.0
2015-07-15 14:20:00,82.05,82.06,81.99,82.0,15254.0,82.05,82.06,81.99,82.0,15254.0
2015-07-15 14:25:00,82.0,82.05,81.98,82.05,24515.0,82.0,82.05,81.98,82.05,24515.0
2015-07-15 14:30:00,82.04,82.04,81.99,82.0,16403.0,82.04,82.04,81.99,82.0,16403.0
2015-07-15 14:35:00,81.99,82.02,81.94,81.95,42648.0,81.99,82.02,81.94,81.95,42648.0
2015-07-15 14:40:00,81.96,82.02,81.95,81.97,60022.0,81.96,82.02,81.95,81.97,60022.0
2015-07-15 14:45:00,81.97,82.01,81.92,81.99,51115.0,81.97,82.01,81.92,81.99,51115.0
2015-07-15 14:50:00,81.99,82.02,81.91,81.91,120626.0,81.99,82.02,81.91,81.91,120626.0
2015-07-15 14:55:00,81.92,82.01,81.89,82.01,13884.0,81.92,82.01,81.89,82.01,13884.0
2015-07-15 15:00:00,82.0,82.05,81.96,81.97,30317.0,82.0,82.05,81.96,81.97,30317.0
2015-07-15 15:05:00,81.98,82.01,81.95,81.98,32745.0,81.98,82.01,81.95,81.98,32745.0
2015-07-15 15:10:00,81.95,81.99,81.89,81.94,35291.0,81.95,81.99,81.89,81.94,35291.0
2015-07-15 15:15:00,81.93,82.02,81.93,82.02,24021.0,81.93,82.02,81.93,82.02,24021.0
2015-07-15 15:20:00,82.02,82.05,81.96,81.98,27715.0,82.02,82.05,81.96,81.98,27715.0
2015-07-15 15:25:00,81.98,81.98,81.94,81.98,119090.0,81.98,81.98,81.94,81.98,119090.0
2015-07-15 15:30:00,81.98,82.01,81.93,81.99,43680.0,81.98,82.01,81.93,81.99,43680.0
2015-07-15 15:35:00,81.99,82.02,81.94,81.97,122456.0,81.99,82.02,81.94,81.97,122456.0
2015-07-15 15:40:00,81.97,81.98,81.92,81.95,20720.0,81.97,81.98,81.92,81.95,20720.0
2015-07-15 15:45:00,81.94,81.99,81.92,81.98,19895.0,81.94,81.99,81.92,81.98,19895.0
2015-07-15 15:50:00,81.97,82.06,81.97,82.0,153484.0,81.97,82.06,81.97,82.0,153484.0
2015-07-15 15:55:00,82.0,82.12,81.97,82.11,139891.0,82.0,82.12,81.97,82.11,139891.0
2015-07-16 09:30:00,82.59,82.65,82.2,82.4,72593.0,82.59,82.65,82.2,82.4,72593.0
2015-07-16 09:35:00,82.36,82.44,82.3,82.41,30406.0,82.36,82.44,82.3,82.41,30406.0
2015-07-16 09:40:00,82.39,82.49,82.34,82.45,17715.0,82.39,82.49,82.34,82.45,17715.0
2015-07-16 09:45:00,82.47,82.52,82.37,82.46,9806.0,82.47,82.52,82.37,82.46,9806.0
2015-07-16 09:50:00,82.49,82.55,82.37,82.45,42010.0,82.49,82.55,82.37,82.45,42010.0
2015-07-16 09:55:00,82.46,82.48,82.33,82.41,106118.0,82.46,82.48,82.33,82.41,106118.0
2015-07-16 10:00:00,82.4,82.42,82.29,82.31,31814.0,82.4,82.42,82.29,82.31,31814.0
2015-07-16 10:05:00,82.31,82.36,82.2,82.34,25634.0,82.31,82.36,82.2,82.34,25634.0
2015-07-16 10:10:00,82.32,82.38,82.27,82.28,28026.0,82.32,82.38,82.27,82.28,28026.0
2015-07-16 10:15:00,82.29,82.39,82.27,82.37,9256.0,82.29,82.39,82.27,82.37,9256.0
2015-07-16 10:20:00,82.37,82.41,82.34,82.37,31621.0,82.37,82.41,82.34,82.37,31621.0
2015-07-16 10:25:00,82.38,82.43,82.31,82.37,31505.0,82.38,82.43,82.31,82.37,31505.0
2015-07-16 10:30:00,82.36,82.41,82.32,82.32,13368.0,82.36,82.41,82.32,82.32,13368.0
2015-07-16 10:35:00,82.33,82.38,82.31,82.37,5263.0,82.33,82.38,82.31,82.37,5263.0
2015-07-16 10:40:00,82.38,82.38,82.28,82.37,15633.0,82.38,82.38,82.28,82.37,15633.0
2015-07-16 10:45:00,82.38,82.39,82.31,82.35,28679.0,82.38,82.39,82.31,82.35,28679.0
2015-07-16 10:50:00,82.35,82.38,82.32,82.36,21188.0,82.35,82.38,82.32,82.36,21188.0
2015-07-16 10:55:00,82.37,82.43,82.35,82.35,31536.0,82.37,82.43,82.35,82.35,31536.0
2015-07-16 11:00:00,82.36,82.4,82.35,82.37,8616.0,82.36,82.4,82.35,82.37,8616.0
2015-07-16 11:05:00,82.38,82.39,82.31,82.31,32500.0,82.38,82.39,82.31,82.31,32500.0
2015-07-16 11:10:00,82.31,82.32,82.26,82.29,11150.0,82.31,82.32,82.26,82.29,11150.0
2015-07-16 11:15:00,82.3,82.32,82.25,82.25,9643.0,82.3,82.32,82.25,82.25,9643.0
2015-07-16 11:20:00,82.26,82.33,82.25,82.27,10451.0,82.26,82.33,82.25,82.27,10451.0
2015-07-16 11:25:00,82.26,82.35,82.25,82.28,10401.0,82.26,82.35,82.25,82.28,10401.0
2015-07-16 11:30:00,82.3,82.4,82.3,82.38,14874.0,82.3,82.4,82.3,82.38,14874.0
2015-07-16 11:35:00,82.39,82.41,82.35,82.41,23831.0,82.39,82.41,82.35,82.41,23831.0
2015-07-16 11:40:00,82.41,82.41,82.36,82.4,18070.0,82.41,82.41,82.36,82.4,18070.0
2015-07-16 11:45:00,82.41,82.41,82.39,82.39,8400.0,82.41,82.41,82.39,82.39,8400.0
2015-07-16 11:50:00,82.39,82.4,82.36,82.38,5770.0,82.39,82.4,82.36,82.38,5770.0
2015-07-16 11:55:00,82.38,82.4,82.35,82.4,14312.0,82.38,82.4,82.35,82.4,14312.0
2015-07-16 12:00:00,82.4,82.42,82.35,82.35,14944.0,82.4,82.42,82.35,82.35,14944.0
2015-07-16 12:05:00,82.36,82.4,82.34,82.39,47491.0,82.36,82.4,82.34,82.39,47491.0
2015-07-16 12:10:00,82.39,82.46,82.38,82.46,7122.0,82.39,82.46,82.38,82.46,7122.0
2015-07-16 12:15:00,82.46,82.5,82.42,82.49,4739.0,82.46,82.5,82.42,82.49,4739.0
2015-07-16 12:20:00,82.49,82.52,82.49,82.5,13353.0,82.49,82.52,82.49,82.5,13353.0
2015-07-16 12:25:00,82.5,82.54,82.45,82.52,32161.0,82.5,82.54,82.45,82.52,32161.0
2015-07-16 12:30:00,82.53,82.58,82.51,82.55,19157.0,82.53,82.58,82.51,82.55,19157.0
2015-07-16 12:35:00,82.56,82.58,82.51,82.53,11187.0,82.56,82.58,82.51,82.53,11187.0
2015-07-16 12:40:00,82.52,82.54,82.49,82.5,5833.0,82.52,82.54,82.49,82.5,5833.0
2015-07-16 12:45:00,82.5,82.52,82.49,82.51,6400.0,82.5,82.52,82.49,82.51,6400.0
2015-07-16 12:50:00,82.5,82.52,82.43,82.48,66689.0,82.5,82.52,82.43,82.48,66689.0
2015-07-16 12:55:00,82.48,82.52,82.44,82.5,13068.0,82.48,82.52,82.44,82.5,13068.0
2015-07-16 13:00:00,82.51,82.58,82.5,82.56,18939.0,82.51,82.58,82.5,82.56,18939.0
2015-07-16 13:05:00,82.56,82.59,82.54,82.54,17441.0,82.56,82.59,82.54,82.54,17441.0
2015-07-16 13:10:00,82.56,82.58,82.54,82.54,8400.0,82.56,82.58,82.54,82.54,8400.0
2015-07-16 13:15:00,82.53,82.55,82.48,82.5,9306.0,82.53,82.55,82.48,82.5,9306.0
2015-07-16 13:20:00,82.51,82.53,82.5,82.53,5024.0,82.51,82.53,82.5,82.53,5024.0
2015-07-16 13:25:00,82.54,82.59,82.54,82.57,11626.0,82.54,82.59,82.54,82.57,11626.0
2015-07-16 13:30:00,82.56,82.65,82.56,82.61,21724.0,82.56,82.65,82.56,82.61,21724.0
2015-07-16 13:35:00,82.61,82.62,82.53,82.55,29523.0,82.61,82.62,82.53,82.55,29523.0
2015-07-16 13:40:00,82.55,82.59,82.52,82.58,13326.0,82.55,82.59,82.52,82.58,13326.0
2015-07-16 13:45:00,82.59,82.62,82.57,82.6,14095.0,82.59,82.62,82.57,82.6,14095.0
2015-07-16 13:50:00,82.59,82.59,82.53,82.55,8707.0,82.59,82.59,82.53,82.55,8707.0
2015-07-16 13:55:00,82.55,82.57,82.52,82.55,8342.0,82.55,82.57,82.52,82.55,8342.0
2015-07-16 14:00:00,82.55,82.59,82.54,82.56,13764.0,82.55,82.59,82.54,82.56,13764.0
2015-07-16 14:05:00,82.56,82.61,82.56,82.61,6821.0,82.56,82.61,82.56,82.61,6821.0
2015-07-16 14:10:00,82.61,82.62,82.55,82.62,14909.0,82.61,82.62,82.55,82.62,14909.0
2015-07-16 14:15:00,82.61,82.67,82.58,82.62,25929.0,82.61,82.67,82.58,82.62,25929.0
2015-07-16 14:20:00,82.62,82.63,82.56,82.56,34106.0,82.62,82.63,82.56,82.56,34106.0
2015-07-16 14:25:00,82.56,82.61,82.55,82.61,8445.0,82.56,82.61,82.55,82.61,8445.0
2015-07-16 14:30:00,82.61,82.63,82.57,82.59,20477.0,82.61,82.63,82.57,82.59,20477.0
2015-07-16 14:35:00,82.58,82.59,82.51,82.53,14824.0,82.58,82.59,82.51,82.53,14824.0
2015-07-16 14:40:00,82.52,82.54,82.49,82.52,25992.0,82.52,82.54,82.49,82.52,25992.0
2015-07-16 14:45:00,82.52,82.52,82.49,82.5,18746.0,82.52,82.52,82.49,82.5,18746.0
2015-07-16 14:50:00,82.5,82.5,82.43,82.44,17359.0,82.5,82.5,82.43,82.44,17359.0
2015-07-16 14:55:00,82.45,82.47,82.43,82.46,6139.0,82.45,82.47,82.43,82.46,6139.0
2015-07-16 15:00:00,82.46,82.48,82.4,82.42,14590.0,82.46,82.48,82.4,82.42,14590.0
2015-07-16 15:05:00,82.42,82.42,82.38,82.38,10749.0,82.42,82.42,82.38,82.38,10749.0
2015-07-16 15:10:00,82.38,82.5,82.37,82.5,26647.0,82.38,82.5,82.37,82.5,26647.0
2015-07-16 15:15:00,82.5,82.57,82.49,82.5,17532.0,82.5,82.57,82.49,82.5,17532.0
2015-07-16 15:20:00,82.5,82.51,82.47,82.48,15900.0,82.5,82.51,82.47,82.48,15900.0
2015-07-16 15:25:00,82.47,82.51,82.45,82.5,21557.0,82.47,82.51,82.45,82.5,21557.0
2015-07-16 15:30:00,82.52,82.55,82.5,82.52,17464.0,82.52,82.55,82.5,82.52,17464.0
2015-07-16 15:35:00,82.51,82.52,82.47,82.48,19212.0,82.51,82.52,82.47,82.48,19212.0
2015-07-16 15:40:00,82.48,82.49,82.45,82.46,29801.0,82.48,82.49,82.45,82.46,29801.0
2015-07-16 15:45:00,82.46,82.48,82.46,82.48,27049.0,82.46,82.48,82.46,82.48,27049.0
2015-07-16 15:50:00,82.48,82.51,82.47,82.47,41804.0,82.48,82.51,82.47,82.47,41804.0
2015-07-16 15:55:00,82.48,82.52,82.45,82.52,109187.0,82.48,82.52,82.45,82.52,109187.0
2015-07-17 09:30:00,82.17,82.73,82.17,82.37,146715.0,82.17,82.73,82.17,82.37,146715.0
2015-07-17 09:35:00,82.36,82.36,82.09,82.17,19974.0,82.36,82.36,82.09,82.17,19974.0
2015-07-17 09:40:00,82.22,82.35,82.13,82.28,25252.0,82.22,82.35,82.13,82.28,25252.0
2015-07-17 09:45:00,82.27,82.4,82.27,82.34,17103.0,82.27,82.4,82.27,82.34,17103.0
2015-07-17 09:50:00,82.37,82.49,82.34,82.38,9622.0,82.37,82.49,82.34,82.38,9622.0
2015-07-17 09:55:00,82.35,82.37,82.32,82.34,7090.0,82.35,82.37,82.32,82.34,7090.0
2015-07-17 10:00:00,82.43,82.48,82.33,82.43,13889.0,82.43,82.48,82.33,82.43,13889.0
2015-07-17 10:05:00,82.47,82.49,82.36,82.36,21366.0,82.47,82.49,82.36,82.36,21366.0
2015-07-17 10:10:00,82.36,82.47,82.32,82.32,22735.0,82.36,82.47,82.32,82.32,22735.0
2015-07-17 10:15:00,82.31,82.35,82.21,82.27,12466.0,82.31,82.35,82.21,82.27,12466.0
2015-07-17 10:20:00,82.26,82.28,82.22,82.26,10263.0,82.26,82.28,82.22,82.26,10263.0
2015-07-17 10:25:00,82.28,82.28,82.17,82.18,8777.0,82.28,82.28,82.17,82.18,8777.0
2015-07-17 10:30:00,82.19,82.24,82.18,82.24,10089.0,82.19,82.24,82.18,82.24,10089.0
2015-07-17 10:35:00,82.22,82.23,82.15,82.16,15598.0,82.22,82.23,82.15,82.16,15598.0
2015-07-17 10:40:00,82.14,82.24,82.14,82.15,14025.0,82.14,82.24,82.14,82.15,14025.0
2015-07-17 10:45:00,82.14,82.18,82.13,82.16,10500.0,82.14,82.18,82.13,82.16,10500.0
2015-07-17 10:50:00,82.16,82.16,82.09,82.15,12776.0,82.16,82.16,82.09,82.15,12776.0
2015-07-17 10:55:00,82.15,82.18,82.11,82.16,13691.0,82.15,82.18,82.11,82.16,13691.0
2015-07-17 11:00:00,82.17,82.26,82.14,82.26,21340.0,82.17,82.26,82.14,82.26,21340.0
2015-07-17 11:05:00,82.26,82.34,82.24,82.25,13622.0,82.26,82.34,82.24,82.25,13622.0
2015-07-17 11:10:00,82.24,82.32,82.23,82.3,15155.0,82.24,82.32,82.23,82.3,15155.0
2015-07-17 11:15:00,82.29,82.38,82.29,82.32,21120.0,82.29,82.38,82.29,82.32,21120.0
2015-07-17 11:20:00,82.33,82.35,82.27,82.3,11602.0,82.33,82.35,82.27,82.3,11602.0
2015-07-17 11:25:00,82.3,82.38,82.29,82.38,10924.0,82.3,82.38,82.29,82.38,10924.0
2015-07-17 11:30:00,82.4,82.49,82.36,82.39,47619.0,82.4,82.49,82.36,82.39,47619.0
2015-07-17 11:35:00,82.4,82.4,82.3,82.3,22998.0,82.4,82.4,82.3,82.3,22998.0
2015-07-17 11:40:00,82.29,82.32,82.28,82.29,17806.0,82.29,82.32,82.28,82.29,17806.0
2015-07-17 11:45:00,82.3,82.34,82.28,82.32,17106.0,82.3,82.34,82.28,82.32,17106.0
2015-07-17 11:50:00,82.33,82.35,82.3,82.34,26200.0,82.33,82.35,82.3,82.34,26200.0
2015-07-17 11:55:00,82.34,82.41,82.32,82.4,39922.0,82.34,82.41,82.32,82.4,39922.0
2015-07-17 12:00:00,82.39,82.4,82.32,82.34,47152.0,82.39,82.4,82.32,82.34,47152.0
2015-07-17 12:05:00,82.34,82.4,82.34,82.36,12594.0,82.34,82.4,82.34,82.36,12594.0
2015-07-17 12:10:00,82.35,82.35,82.33,82.33,3068.0,82.35,82.35,82.33,82.33,3068.0
2015-07-17 12:15:00,82.34,82.34,82.26,82.28,3911.0,82.34,82.34,82.26,82.28,3911.0
2015-07-17 12:20:00,82.27,82.27,82.18,82.18,12269.0,82.27,82.27,82.18,82.18,12269.0
2015-07-17 12:25:00,82.21,82.23,82.19,82.19,4100.0,82.21,82.23,82.19,82.19,4100.0
2015-07-17 12:30:00,82.21,82.26,82.18,82.23,7767.0,82.21,82.26,82.18,82.23,7767.0
2015-07-17 12:35:00,82.24,82.24,82.18,82.21,11721.0,82.24,82.24,82.18,82.21,11721.0
2015-07-17 12:40:00,82.21,82.21,82.17,82.17,4700.0,82.21,82.21,82.17,82.17,4700.0
2015-07-17 12:45:00,82.18,82.19,82.15,82.15,6255.0,82.18,82.19,82.15,82.15,6255.0
2015-07-17 12:50:00,82.14,82.19,82.13,82.14,9524.0,82.14,82.19,82.13,82.14,9524.0
2015-07-17 12:55:00,82.14,82.15,82.08,82.09,2095.0,82.14,82.15,82.08,82.09,2095.0
2015-07-17 13:00:00,82.1,82.15,82.1,82.12,11587.0,82.1,82.15,82.1,82.12,11587.0
2015-07-17 13:05:00,82.13,82.14,82.09,82.12,12064.0,82.13,82.14,82.09,82.12,12064.0
2015-07-17 13:10:00,82.12,82.13,82.09,82.11,6397.0,82.12,82.13,82.09,82.11,6397.0
2015-07-17 13:15:00,82.1,82.14,82.05,82.07,11737.0,82.1,82.14,82.05,82.07,11737.0
2015-07-17 13:20:00,82.08,82.13,82.07,82.08,14108.0,82.08,82.13,82.07,82.08,14108.0
2015-07-17 13:25:00,82.09,82.09,82.07,82.08,5500.0,82.09,82.09,82.07,82.08,5500.0
2015-07-17 13:30:00,82.08,82.09,82.02,82.06,9540.0,82.08,82.09,82.02,82.06,9540.0
2015-07-17 13:35:00,82.05,82.13,82.05,82.09,6472.0,82.05,82.13,82.05,82.09,6472.0
2015-07-17 13:40:00,82.09,82.15,82.09,82.1,7803.0,82.09,82.15,82.09,82.1,7803.0
2015-07-17 13:45:00,82.09,82.17,82.08,82.1,24013.0,82.09,82.17,82.08,82.1,24013.0
2015-07-17 13:50:00,82.1,82.15,82.09,82.12,5099.0,82.1,82.15,82.09,82.12,5099.0
2015-07-17 13:55:00,82.1,82.14,82.1,82.14,7324.0,82.1,82.14,82.1,82.14,7324.0
2015-07-17 14:00:00,82.14,82.16,82.12,82.12,5835.0,82.14,82.16,82.12,82.12,5835.0
2015-07-17 14:05:00,82.12,82.17,82.12,82.16,7350.0,82.12,82.17,82.12,82.16,7350.0
2015-07-17 14:10:00,82.14,82.18,82.13,82.17,4169.0,82.14,82.18,82.13,82.17,4169.0
2015-07-17 14:15:00,82.17,82.2,82.16,82.2,10149.0,82.17,82.2,82.16,82.2,10149.0
2015-07-17 14:20:00,82.21,82.27,82.21,82.22,27868.0,82.21,82.27,82.21,82.22,27868.0
2015-07-17 14:25:00,82.22,82.25,82.19,82.23,11623.0,82.22,82.25,82.19,82.23,11623.0
2015-07-17 14:30:00,82.24,82.25,82.18,82.19,22675.0,82.24,82.25,82.18,82.19,22675.0
2015-07-17 14:35:00,82.19,82.21,82.15,82.19,11501.0,82.19,82.21,82.15,82.19,11501.0
2015-07-17 14:40:00,82.2,82.22,82.15,82.17,14797.0,82.2,82.22,82.15,82.17,14797.0
2015-07-17 14:45:00,82.17,82.2,82.16,82.2,7180.0,82.17,82.2,82.16,82.2,7180.0
2015-07-17 14:50:00,82.2,82.2,82.08,82.09,47070.0,82.2,82.2,82.08,82.09,47070.0
2015-07-17 14:55:00,82.08,82.08,82.01,82.01,43034.0,82.08,82.08,82.01,82.01,43034.0
2015-07-17 15:00:00,82.0,82.01,81.95,82.0,29363.0,82.0,82.01,81.95,82.0,29363.0
2015-07-17 15:05:00,81.99,82.06,81.99,82.05,30321.0,81.99,82.06,81.99,82.05,30321.0
2015-07-17 15:10:00,82.06,82.07,82.03,82.05,14314.0,82.06,82.07,82.03,82.05,14314.0
2015-07-17 15:15:00,82.06,82.06,82.0,82.03,17187.0,82.06,82.06,82.0,82.03,17187.0
2015-07-17 15:20:00,82.03,82.05,81.99,82.03,34354.0,82.03,82.05,81.99,82.03,34354.0
2015-07-17 15:25:00,82.04,82.14,82.01,82.14,24358.0,82.04,82.14,82.01,82.14,24358.0
2015-07-17 15:30:00,82.13,82.17,82.12,82.15,43426.0,82.13,82.17,82.12,82.15,43426.0
2015-07-17 15:35:00,82.15,82.21,82.15,82.19,30558.0,82.15,82.21,82.15,82.19,30558.0
2015-07-17 15:40:00,82.19,82.21,82.18,82.2,50107.0,82.19,82.21,82.18,82.2,50107.0
2015-07-17 15:45:00,82.2,82.21,81.48,82.04,283315.0,82.2,82.21,81.48,82.04,283315.0
2015-07-17 15:50:00,82.04,82.12,82.03,82.07,114475.0,82.04,82.12,82.03,82.07,114475.0
2015-07-17 15:55:00,82.07,82.11,82.01,82.1,234722.0,82.07,82.11,82.01,82.1,234722.0
2015-07-20 09:30:00,82.0,82.07,81.45,81.65,66851.0,82.0,82.07,81.45,81.65,66851.0
2015-07-20 09:35:00,81.67,81.85,81.53,81.85,18046.0,81.67,81.85,81.53,81.85,18046.0
2015-07-20 09:40:00,81.88,81.93,81.82,81.82,25125.0,81.88,81.93,81.82,81.82,25125.0
2015-07-20 09:45:00,81.82,81.93,81.75,81.91,25802.0,81.82,81.93,81.75,81.91,25802.0
2015-07-20 09:50:00,81.93,82.05,81.9,82.05,29645.0,81.93,82.05,81.9,82.05,29645.0
2015-07-20 09:55:00,82.05,82.05,81.62,81.72,41164.0,82.05,82.05,81.62,81.72,41164.0
2015-07-20 10:00:00,81.73,81.87,81.7,81.77,21435.0,81.73,81.87,81.7,81.77,21435.0
2015-07-20 10:05:00,81.77,81.8,81.68,81.72,26050.0,81.77,81.8,81.68,81.72,26050.0
2015-07-20 10:10:00,81.72,81.83,81.71,81.82,17580.0,81.72,81.83,81.71,81.82,17580.0
2015-07-20 10:15:00,81.81,81.85,81.72,81.74,18948.0,81.81,81.85,81.72,81.74,18948.0
2015-07-20 10:20:00,81.73,81.73,81.6,81.63,19409.0,81.73,81.73,81.6,81.63,19409.0
2015-07-20 10:25:00,81.64,81.71,81.62,81.68,18441.0,81.64,81.71,81.62,81.68,18441.0
2015-07-20 10:30:00,81.68,81.76,81.67,81.72,18701.0,81.68,81.76,81.67,81.72,18701.0
2015-07-20 10:35:00,81.72,81.79,81.69,81.79,16187.0,81.72,81.79,81.69,81.79,16187.0
2015-07-20 10:40:00,81.78,81.78,81.7,81.74,14483.0,81.78,81.78,81.7,81.74,14483.0
2015-07-20 10:45:00,81.74,81.79,81.7,81.7,13100.0,81.74,81.79,81.7,81.7,13100.0
2015-07-20 10:50:00,81.7,81.77,81.69,81.72,25715.0,81.7,81.77,81.69,81.72,25715.0
2015-07-20 10:55:00,81.72,81.81,81.68,81.78,22974.0,81.72,81.81,81.68,81.78,22974.0
2015-07-20 11:00:00,81.78,81.85,81.77,81.81,16619.0,81.78,81.85,81.77,81.81,16619.0
2015-07-20 11:05:00,81.82,81.86,81.74,81.76,27400.0,81.82,81.86,81.74,81.76,27400.0
2015-07-20 11:10:00,81.76,81.77,81.73,81.74,10245.0,81.76,81.77,81.73,81.74,10245.0
2015-07-20 11:15:00,81.74,81.76,81.69,81.7,13989.0,81.74,81.76,81.69,81.7,13989.0
2015-07-20 11:20:00,81.71,81.73,81.7,81.72,9023.0,81.71,81.73,81.7,81.72,9023.0
2015-07-20 11:25:00,81.73,81.79,81.72,81.76,21086.0,81.73,81.79,81.72,81.76,21086.0
2015-07-20 11:30:00,81.76,81.78,81.73,81.73,12811.0,81.76,81.78,81.73,81.73,12811.0
2015-07-20 11:35:00,81.72,81.85,81.7,81.85,13761.0,81.72,81.85,81.7,81.85,13761.0
2015-07-20 11:40:00,81.85,81.9,81.82,81.9,13638.0,81.85,81.9,81.82,81.9,13638.0
2015-07-20 11:45:00,81.89,81.94,81.87,81.9,15584.0,81.89,81.94,81.87,81.9,15584.0
2015-07-20 11:50:00,81.9,81.97,81.9,81.9,15269.0,81.9,81.97,81.9,81.9,15269.0
2015-07-20 11:55:00,81.9,81.95,81.86,81.89,9941.0,81.9,81.95,81.86,81.89,9941.0
2015-07-20 12:00:00,81.89,81.94,81.86,81.94,11216.0,81.89,81.94,81.86,81.94,11216.0
2015-07-20 12:05:00,81.94,81.95,81.83,81.84,10543.0,81.94,81.95,81.83,81.84,10543.0
2015-07-20 12:10:00,81.84,81.94,81.84,81.91,11975.0,81.84,81.94,81.84,81.91,11975.0
2015-07-20 12:15:00,81.92,81.95,81.91,81.93,9024.0,81.92,81.95,81.91,81.93,9024.0
2015-07-20 12:20:00,81.93,81.97,81.88,81.89,9865.0,81.93,81.97,81.88,81.89,9865.0
2015-07-20 12:25:00,81.88,81.89,81.82,81.83,13000.0,81.88,81.89,81.82,81.83,13000.0
2015-07-20 12:30:00,81.84,81.94,81.83,81.94,11496.0,81.84,81.94,81.83,81.94,11496.0
2015-07-20 12:35:00,81.93,81.98,81.93,81.94,6973.0,81.93,81.98,81.93,81.94,6973.0
2015-07-20 12:40:00,81.93,81.96,81.92,81.93,8982.0,81.93,81.96,81.92,81.93,8982.0
2015-07-20 12:45:00,81.93,81.93,81.87,81.88,8600.0,81.93,81.93,81.87,81.88,8600.0
2015-07-20 12:50:00,81.89,81.92,81.88,81.88,9380.0,81.89,81.92,81.88,81.88,9380.0
2015-07-20 12:55:00,81.9,81.93,81.88,81.93,6948.0,81.9,81.93,81.88,81.93,6948.0
2015-07-20 13:00:00,81.92,81.92,81.89,81.89,7952.0,81.92,81.92,81.89,81.89,7952.0
2015-07-20 13:05:00,81.89,81.94,81.87,81.94,11488.0,81.89,81.94,81.87,81.94,11488.0
2015-07-20 13:10:00,81.94,81.99,81.94,81.97,7701.0,81.94,81.99,81.94,81.97,7701.0
2015-07-20 13:15:00,81.97,81.98,81.89,81.9,9738.0,81.97,81.98,81.89,81.9,9738.0
2015-07-20 13:20:00,81.89,81.93,81.88,81.91,5837.0,81.89,81.93,81.88,81.91,5837.0
2015-07-20 13:25:00,81.91,82.03,81.9,82.02,27981.0,81.91,82.03,81.9,82.02,27981.0
2015-07-20 13:30:00,82.03,82.06,82.0,82.03,13431.0,82.03,82.06,82.0,82.03,13431.0
2015-07-20 13:35:00,82.03,82.08,82.01,82.07,10540.0,82.03,82.08,82.01,82.07,10540.0
2015-07-20 13:40:00,82.07,82.09,82.05,82.06,7031.0,82.07,82.09,82.05,82.06,7031.0
2015-07-20 13:45:00,82.05,82.05,81.96,81.98,11799.0,82.05,82.05,81.96,81.98,11799.0
2015-07-20 13:50:00,81.97,81.99,81.96,81.99,5171.0,81.97,81.99,81.96,81.99,5171.0
2015-07-20 13:55:00,81.98,81.99,81.91,81.92,11928.0,81.98,81.99,81.91,81.92,11928.0
2015-07-20 14:00:00,81.92,82.0,81.91,82.0,7999.0,81.92,82.0,81.91,82.0,7999.0
2015-07-20 14:05:00,82.01,82.08,82.01,82.07,10385.0,82.01,82.08,82.01,82.07,10385.0
2015-07-20 14:10:00,82.08,82.12,82.07,82.09,8662.0,82.08,82.12,82.07,82.09,8662.0
2015-07-20 14:15:00,82.09,82.11,82.07,82.08,11427.0,82.09,82.11,82.07,82.08,11427.0
2015-07-20 14:20:00,82.08,82.1,82.03,82.06,19763.0,82.08,82.1,82.03,82.06,19763.0
2015-07-20 14:25:00,82.05,82.09,82.03,82.08,49775.0,82.05,82.09,82.03,82.08,49775.0
2015-07-20 14:30:00,82.08,82.13,82.06,82.13,14192.0,82.08,82.13,82.06,82.13,14192.0
2015-07-20 14:35:00,82.13,82.14,82.1,82.14,9446.0,82.13,82.14,82.1,82.14,9446.0
2015-07-20 14:40:00,82.13,82.15,82.11,82.12,13159.0,82.13,82.15,82.11,82.12,13159.0
2015-07-20 14:45:00,82.12,82.17,82.12,82.17,9947.0,82.12,82.17,82.12,82.17,9947.0
2015-07-20 14:50:00,82.16,82.17,82.08,82.08,28270.0,82.16,82.17,82.08,82.08,28270.0
2015-07-20 14:55:00,82.08,82.1,82.04,82.06,13023.0,82.08,82.1,82.04,82.06,13023.0
2015-07-20 15:00:00,82.05,82.11,82.05,82.1,76382.0,82.05,82.11,82.05,82.1,76382.0
2015-07-20 15:05:00,82.09,82.16,82.07,82.15,45611.0,82.09,82.16,82.07,82.15,45611.0
2015-07-20 15:10:00,82.14,82.19,82.1,82.12,65726.0,82.14,82.19,82.1,82.12,65726.0
2015-07-20 15:15:00,82.11,82.12,82.06,82.09,20120.0,82.11,82.12,82.06,82.09,20120.0
2015-07-20 15:20:00,82.09,82.12,82.07,82.12,30862.0,82.09,82.12,82.07,82.12,30862.0
2015-07-20 15:25:00,82.12,82.12,82.09,82.09,34320.0,82.12,82.12,82.09,82.09,34320.0
2015-07-20 15:30:00,82.1,82.12,82.08,82.09,40451.0,82.1,82.12,82.08,82.09,40451.0
2015-07-20 15:35:00,82.09,82.1,82.04,82.05,33983.0,82.09,82.1,82.04,82.05,33983.0
2015-07-20 15:40:00,82.05,82.06,81.98,82.03,38761.0,82.05,82.06,81.98,82.03,38761.0
2015-07-20 15:45:00,82.03,82.06,81.99,82.06,42900.0,82.03,82.06,81.99,82.06,42900.0
2015-07-20 15:50:00,82.06,82.09,82.02,82.04,64141.0,82.06,82.09,82.02,82.04,64141.0
2015-07-20 15:55:00,82.04,82.1,82.02,82.08,163211.0,82.04,82.1,82.02,82.08,163211.0
2015-07-21 09:30:00,81.8,82.1,81.8,82.0,55812.0,81.8,82.1,81.8,82.0,55812.0
2015-07-21 09:35:00,82.0,82.0,81.75,81.98,13575.0,82.0,82.0,81.75,81.98,13575.0
2015-07-21 09:40:00,81.91,82.03,81.88,81.95,129687.0,81.91,82.03,81.88,81.95,129687.0
2015-07-21 09:45:00,81.92,82.0,81.85,81.96,51025.0,81.92,82.0,81.85,81.96,51025.0
2015-07-21 09:50:00,81.95,81.99,81.88,81.97,29130.0,81.95,81.99,81.88,81.97,29130.0
2015-07-21 09:55:00,81.97,82.03,81.97,82.01,79209.0,81.97,82.03,81.97,82.01,79209.0
2015-07-21 10:00:00,82.02,82.03,81.93,82.01,43348.0,82.02,82.03,81.93,82.01,43348.0
2015-07-21 10:05:00,82.0,82.09,81.92,81.94,42739.0,82.0,82.09,81.92,81.94,42739.0
2015-07-21 10:10:00,81.94,81.97,81.76,81.96,547156.0,81.94,81.97,81.76,81.96,547156.0
2015-07-21 10:15:00,81.95,81.96,81.86,81.95,26692.0,81.95,81.96,81.86,81.95,26692.0
2015-07-21 10:20:00,81.95,81.95,81.9,81.92,21128.0,81.95,81.95,81.9,81.92,21128.0
2015-07-21 10:25:00,81.92,81.95,81.88,81.93,20939.0,81.92,81.95,81.88,81.93,20939.0
2015-07-21 10:30:00,81.93,81.95,81.88,81.95,11500.0,81.93,81.95,81.88,81.95,11500.0
2015-07-21 10:35:00,81.94,81.94,81.88,81.93,21609.0,81.94,81.94,81.88,81.93,21609.0
2015-07-21 10:40:00,81.92,81.93,81.76,81.79,8869.0,81.92,81.93,81.76,81.79,8869.0
2015-07-21 10:45:00,81.76,81.79,81.66,81.71,79366.0,81.76,81.79,81.66,81.71,79366.0
2015-07-21 10:50:00,81.71,81.71,81.55,81.65,26939.0,81.71,81.71,81.55,81.65,26939.0
2015-07-21 10:55:00,81.67,81.73,81.64,81.72,27140.0,81.67,81.73,81.64,81.72,27140.0
2015-07-21 11:00:00,81.72,81.73,81.61,81.63,30568.0,81.72,81.73,81.61,81.63,30568.0
2015-07-21 11:05:00,81.62,81.65,81.46,81.47,32267.0,81.62,81.65,81.46,81.47,32267.0
2015-07-21 11:10:00,81.48,81.54,81.35,81.52,56176.0,81.48,81.54,81.35,81.52,56176.0
2015-07-21 11:15:00,81.53,81.58,81.47,81.49,55278.0,81.53,81.58,81.47,81.49,55278.0
2015-07-21 11:20:00,81.49,81.52,81.41,81.47,18313.0,81.49,81.52,81.41,81.47,18313.0
2015-07-21 11:25:00,81.47,81.51,81.45,81.51,24706.0,81.47,81.51,81.45,81.51,24706.0
2015-07-21 11:30:00,81.5,81.58,81.48,81.55,28447.0,81.5,81.58,81.48,81.55,28447.0
2015-07-21 11:35:00,81.55,81.56,81.47,81.47,14285.0,81.55,81.56,81.47,81.47,14285.0
2015-07-21 11:40:00,81.47,81.49,81.42,81.46,13425.0,81.47,81.49,81.42,81.46,13425.0
2015-07-21 11:45:00,81.46,81.48,81.44,81.48,15864.0,81.46,81.48,81.44,81.48,15864.0
2015-07-21 11:50:00,81.47,81.47,81.37,81.38,24501.0,81.47,81.47,81.37,81.38,24501.0
2015-07-21 11:55:00,81.38,81.38,81.26,81.31,26317.0,81.38,81.38,81.26,81.31,26317.0
2015-07-21 12:00:00,81.32,81.33,81.28,81.31,21447.0,81.32,81.33,81.28,81.31,21447.0
2015-07-21 12:05:00,81.31,81.32,81.29,81.31,26664.0,81.31,81.32,81.29,81.31,26664.0
2015-07-21 12:10:00,81.3,81.31,81.26,81.28,15992.0,81.3,81.31,81.26,81.28,15992.0
2015-07-21 12:15:00,81.29,81.3,81.26,81.26,21138.0,81.29,81.3,81.26,81.26,21138.0
2015-07-21 12:20:00,81.25,81.26,81.21,81.21,20928.0,81.25,81.26,81.21,81.21,20928.0
2015-07-21 12:25:00,81.21,81.31,81.16,81.31,35397.0,81.21,81.31,81.16,81.31,35397.0
2015-07-21 12:30:00,81.31,81.41,81.31,81.37,21137.0,81.31,81.41,81.31,81.37,21137.0
2015-07-21 12:35:00,81.38,81.39,81.32,81.32,19699.0,81.38,81.39,81.32,81.32,19699.0
2015-07-21 12:40:00,81.33,81.4,81.29,81.31,16768.0,81.33,81.4,81.29,81.31,16768.0
2015-07-21 12:45:00,81.31,81.35,81.3,81.32,12687.0,81.31,81.35,81.3,81.32,12687.0
2015-07-21 12:50:00,81.31,81.32,81.24,81.29,22212.0,81.31,81.32,81.24,81.29,22212.0
2015-07-21 12:55:00,81.29,81.33,81.29,81.31,32480.0,81.29,81.33,81.29,81.31,32480.0
2015-07-21 13:00:00,81.32,81.33,81.24,81.25,15420.0,81.32,81.33,81.24,81.25,15420.0
2015-07-21 13:05:00,81.25,81.25,81.19,81.21,45526.0,81.25,81.25,81.19,81.21,45526.0
2015-07-21 13:10:00,81.21,81.22,81.17,81.21,34443.0,81.21,81.22,81.17,81.21,34443.0
2015-07-21 13:15:00,81.2,81.22,81.11,81.11,61275.0,81.2,81.22,81.11,81.11,61275.0
2015-07-21 13:20:00,81.1,81.19,81.07,81.15,113086.0,81.1,81.19,81.07,81.15,113086.0
2015-07-21 13:25:00,81.15,81.17,81.04,81.07,81787.0,81.15,81.17,81.04,81.07,81787.0
2015-07-21 13:30:00,81.06,81.11,81.04,81.1,48535.0,81.06,81.11,81.04,81.1,48535.0
2015-07-21 13:35:00,81.09,81.13,81.08,81.12,14853.0,81.09,81.13,81.08,81.12,14853.0
2015-07-21 13:40:00,81.13,81.17,81.12,81.16,34594.0,81.13,81.17,81.12,81.16,34594.0
2015-07-21 13:45:00,81.16,81.26,81.14,81.26,17160.0,81.16,81.26,81.14,81.26,17160.0
2015-07-21 13:50:00,81.26,81.3,81.25,81.28,15600.0,81.26,81.3,81.25,81.28,15600.0
2015-07-21 13:55:00,81.28,81.33,81.27,81.31,13278.0,81.28,81.33,81.27,81.31,13278.0
2015-07-21 14:00:00,81.31,81.32,81.24,81.25,15829.0,81.31,81.32,81.24,81.25,15829.0
2015-07-21 14:05:00,81.25,81.25,81.21,81.21,12738.0,81.25,81.25,81.21,81.21,12738.0
2015-07-21 14:10:00,81.2,81.2,81.11,81.11,24757.0,81.2,81.2,81.11,81.11,24757.0
2015-07-21 14:15:00,81.11,81.26,81.11,81.24,50062.0,81.11,81.26,81.11,81.24,50062.0
2015-07-21 14:20:00,81.24,81.29,81.22,81.28,53013.0,81.24,81.29,81.22,81.28,53013.0
2015-07-21 14:25:00,81.28,81.31,81.23,81.23,41544.0,81.28,81.31,81.23,81.23,41544.0
2015-07-21 14:30:00,81.23,81.25,81.17,81.18,20722.0,81.23,81.25,81.17,81.18,20722.0
2015-07-21 14:35:00,81.18,81.2,81.14,81.17,27179.0,81.18,81.2,81.14,81.17,27179.0
2015-07-21 14:40:00,81.18,81.25,81.16,81.19,61919.0,81.18,81.25,81.16,81.19,61919.0
2015-07-21 14:45:00,81.19,81.26,81.18,81.24,27540.0,81.19,81.26,81.18,81.24,27540.0
2015-07-21 14:50:00,81.23,81.23,81.1,81.11,49035.0,81.23,81.23,81.1,81.11,49035.0
2015-07-21 14:55:00,81.11,81.14,81.08,81.12,30873.0,81.11,81.14,81.08,81.12,30873.0
2015-07-21 15:00:00,81.12,81.18,81.11,81.17,51582.0,81.12,81.18,81.11,81.17,51582.0
2015-07-21 15:05:00,81.17,81.21,81.16,81.19,30022.0,81.17,81.21,81.16,81.19,30022.0
2015-07-21 15:10:00,81.18,81.18,81.12,81.13,35222.0,81.18,81.18,81.12,81.13,35222.0
2015-07-21 15:15:00,81.12,81.15,81.09,81.13,43470.0,81.12,81.15,81.09,81.13,43470.0
2015-07-21 15:20:00,81.14,81.14,81.03,81.03,70836.0,81.14,81.14,81.03,81.03,70836.0
2015-07-21 15:25:00,81.02,81.11,81.01,81.05,106015.0,81.02,81.11,81.01,81.05,106015.0
2015-07-21 15:30:00,81.06,81.11,81.03,81.11,68235.0,81.06,81.11,81.03,81.11,68235.0
2015-07-21 15:35:00,81.11,81.13,81.07,81.13,33093.0,81.11,81.13,81.07,81.13,33093.0
2015-07-21 15:40:00,81.12,81.13,81.02,81.03,48112.0,81.12,81.13,81.02,81.03,48112.0
2015-07-21 15:45:00,81.03,81.15,81.02,81.15,65591.0,81.03,81.15,81.02,81.15,65591.0
2015-07-21 15:50:00,81.19,81.22,81.15,81.21,107293.0,81.19,81.22,81.15,81.21,107293.0
2015-07-21 15:55:00,81.2,81.24,81.17,81.19,138240.0,81.2,81.24,81.17,81.19,138240.0
2015-07-22 09:30:00,81.41,81.74,81.26,81.68,94164.0,81.41,81.74,81.26,81.68,94164.0
2015-07-22 09:35:00,81.72,81.75,81.34,81.41,21850.0,81.72,81.75,81.34,81.41,21850.0
2015-07-22 09:40:00,81.39,81.54,81.34,81.37,49912.0,81.39,81.54,81.34,81.37,49912.0
2015-07-22 09:45:00,81.39,81.41,81.1,81.41,62971.0,81.39,81.41,81.1,81.41,62971.0
2015-07-22 09:50:00,81.4,81.5,81.2,81.47,32797.0,81.4,81.5,81.2,81.47,32797.0
2015-07-22 09:55:00,81.48,81.66,81.45,81.6,11986.0,81.48,81.66,81.45,81.6,11986.0
2015-07-22 10:00:00,81.62,81.64,81.42,81.49,21491.0,81.62,81.64,81.42,81.49,21491.0
2015-07-22 10:05:00,81.49,81.58,81.38,81.53,19476.0,81.49,81.58,81.38,81.53,19476.0
2015-07-22 10:10:00,81.51,81.61,81.47,81.49,28817.0,81.51,81.61,81.47,81.49,28817.0
2015-07-22 10:15:00,81.48,81.58,81.35,81.37,50113.0,81.48,81.58,81.35,81.37,50113.0
2015-07-22 10:20:00,81.37,81.48,81.28,81.3,14149.0,81.37,81.48,81.28,81.3,14149.0
2015-07-22 10:25:00,81.31,81.33,81.21,81.25,17445.0,81.31,81.33,81.21,81.25,17445.0
2015-07-22 10:30:00,81.26,81.27,81.15,81.15,43395.0,81.26,81.27,81.15,81.15,43395.0
2015-07-22 10:35:00,81.17,81.19,80.99,81.01,20915.0,81.17,81.19,80.99,81.01,20915.0
2015-07-22 10:40:00,80.99,81.11,80.93,80.95,18015.0,80.99,81.11,80.93,80.95,18015.0
2015-07-22 10:45:00,80.95,81.04,80.92,80.94,14436.0,80.95,81.04,80.92,80.94,14436.0
2015-07-22 10:50:00,80.94,81.07,80.93,81.07,11705.0,80.94,81.07,80.93,81.07,11705.0
2015-07-22 10:55:00,81.07,81.26,81.07,81.23,9746.0,81.07,81.26,81.07,81.23,9746.0
2015-07-22 11:00:00,81.24,81.24,81.11,81.21,10560.0,81.24,81.24,81.11,81.21,10560.0
2015-07-22 11:05:00,81.22,81.28,81.22,81.27,9829.0,81.22,81.28,81.22,81.27,9829.0
2015-07-22 11:10:00,81.26,81.31,81.22,81.24,9088.0,81.26,81.31,81.22,81.24,9088.0
2015-07-22 11:15:00,81.2,81.29,81.18,81.27,10000.0,81.2,81.29,81.18,81.27,10000.0
2015-07-22 11:20:00,81.27,81.29,81.16,81.25,12600.0,81.27,81.29,81.16,81.25,12600.0
2015-07-22 11:25:00,81.25,81.25,81.13,81.19,10222.0,81.25,81.25,81.13,81.19,10222.0
2015-07-22 11:30:00,81.19,81.22,81.15,81.16,18247.0,81.19,81.22,81.15,81.16,18247.0
2015-07-22 11:35:00,81.16,81.25,81.15,81.25,14592.0,81.16,81.25,81.15,81.25,14592.0
2015-07-22 11:40:00,81.24,81.31,81.23,81.29,15029.0,81.24,81.31,81.23,81.29,15029.0
2015-07-22 11:45:00,81.29,81.3,81.25,81.26,18867.0,81.29,81.3,81.25,81.26,18867.0
2015-07-22 11:50:00,81.27,81.29,81.2,81.22,26626.0,81.27,81.29,81.2,81.22,26626.0
2015-07-22 11:55:00,81.21,81.27,81.18,81.26,13213.0,81.21,81.27,81.18,81.26,13213.0
2015-07-22 12:00:00,81.25,81.28,81.21,81.28,31737.0,81.25,81.28,81.21,81.28,31737.0
2015-07-22 12:05:00,81.28,81.29,81.21,81.22,18919.0,81.28,81.29,81.21,81.22,18919.0
2015-07-22 12:10:00,81.23,81.26,81.23,81.24,10980.0,81.23,81.26,81.23,81.24,10980.0
2015-07-22 12:15:00,81.24,81.25,81.17,81.2,13817.0,81.24,81.25,81.17,81.2,13817.0
2015-07-22 12:20:00,81.2,81.25,81.15,81.24,20544.0,81.2,81.25,81.15,81.24,20544.0
2015-07-22 12:25:00,81.23,81.24,81.16,81.16,16867.0,81.23,81.24,81.16,81.16,16867.0
2015-07-22 12:30:00,81.17,81.2,81.13,81.16,14731.0,81.17,81.2,81.13,81.16,14731.0
2015-07-22 12:35:00,81.17,81.2,81.12,81.17,11880.0,81.17,81.2,81.12,81.17,11880.0
2015-07-22 12:40:00,81.16,81.17,81.04,81.05,16949.0,81.16,81.17,81.04,81.05,16949.0
2015-07-22 12:45:00,81.05,81.06,81.03,81.05,12863.0,81.05,81.06,81.03,81.05,12863.0
2015-07-22 12:50:00,81.05,81.09,81.03,81.08,10894.0,81.05,81.09,81.03,81.08,10894.0
2015-07-22 12:55:00,81.09,81.21,81.09,81.21,12987.0,81.09,81.21,81.09,81.21,12987.0
2015-07-22 13:00:00,81.22,81.26,81.21,81.26,10003.0,81.22,81.26,81.21,81.26,10003.0
2015-07-22 13:05:00,81.25,81.26,81.22,81.26,10259.0,81.25,81.26,81.22,81.26,10259.0
2015-07-22 13:10:00,81.24,81.26,81.23,81.23,5210.0,81.24,81.26,81.23,81.23,5210.0
2015-07-22 13:15:00,81.23,81.26,81.22,81.25,19223.0,81.23,81.26,81.22,81.25,19223.0
2015-07-22 13:20:00,81.26,81.31,81.24,81.29,16205.0,81.26,81.31,81.24,81.29,16205.0
2015-07-22 13:25:00,81.28,81.28,81.25,81.25,8857.0,81.28,81.28,81.25,81.25,8857.0
2015-07-22 13:30:00,81.25,81.28,81.24,81.25,14693.0,81.25,81.28,81.24,81.25,14693.0
2015-07-22 13:35:00,81.24,81.26,81.22,81.25,13612.0,81.24,81.26,81.22,81.25,13612.0
2015-07-22 13:40:00,81.25,81.27,81.23,81.26,12409.0,81.25,81.27,81.23,81.26,12409.0
2015-07-22 13:45:00,81.27,81.29,81.23,81.23,12639.0,81.27,81.29,81.23,81.23,12639.0
2015-07-22 13:50:00,81.23,81.23,81.16,81.22,30381.0,81.23,81.23,81.16,81.22,30381.0
2015-07-22 13:55:00,81.23,81.24,81.2,81.24,10930.0,81.23,81.24,81.2,81.24,10930.0
2015-07-22 14:00:00,81.23,81.26,81.22,81.26,19181.0,81.23,81.26,81.22,81.26,19181.0
2015-07-22 14:05:00,81.26,81.28,81.24,81.26,18700.0,81.26,81.28,81.24,81.26,18700.0
2015-07-22 14:10:00,81.26,81.27,81.24,81.25,33037.0,81.26,81.27,81.24,81.25,33037.0
2015-07-22 14:15:00,81.24,81.37,81.24,81.37,34633.0,81.24,81.37,81.24,81.37,34633.0
2015-07-22 14:20:00,81.37,81.4,81.36,81.4,17185.0,81.37,81.4,81.36,81.4,17185.0
2015-07-22 14:25:00,81.4,81.4,81.34,81.34,24335.0,81.4,81.4,81.34,81.34,24335.0
2015-07-22 14:30:00,81.34,81.36,81.34,81.36,27605.0,81.34,81.36,81.34,81.36,27605.0
2015-07-22 14:35:00,81.35,81.36,81.33,81.34,26643.0,81.35,81.36,81.33,81.34,26643.0
2015-07-22 14:40:00,81.33,81.34,81.28,81.29,27058.0,81.33,81.34,81.28,81.29,27058.0
2015-07-22 14:45:00,81.3,81.34,81.29,81.34,17987.0,81.3,81.34,81.29,81.34,17987.0
2015-07-22 14:50:00,81.34,81.35,81.31,81.33,26791.0,81.34,81.35,81.31,81.33,26791.0
2015-07-22 14:55:00,81.33,81.35,81.33,81.35,26666.0,81.33,81.35,81.33,81.35,26666.0
2015-07-22 15:00:00,81.34,81.38,81.34,81.38,26909.0,81.34,81.38,81.34,81.38,26909.0
2015-07-22 15:05:00,81.37,81.4,81.37,81.4,17365.0,81.37,81.4,81.37,81.4,17365.0
2015-07-22 15:10:00,81.4,81.4,81.27,81.27,27371.0,81.4,81.4,81.27,81.27,27371.0
2015-07-22 15:15:00,81.27,81.28,81.09,81.12,53168.0,81.27,81.28,81.09,81.12,53168.0
2015-07-22 15:20:00,81.12,81.19,81.11,81.15,19436.0,81.12,81.19,81.11,81.15,19436.0
2015-07-22 15:25:00,81.16,81.16,81.09,81.09,29947.0,81.16,81.16,81.09,81.09,29947.0
2015-07-22 15:30:00,81.09,81.09,80.94,80.99,59051.0,81.09,81.09,80.94,80.99,59051.0
2015-07-22 15:35:00,81.0,81.01,80.93,80.93,52036.0,81.0,81.01,80.93,80.93,52036.0
2015-07-22 15:40:00,80.93,80.94,80.79,80.84,67551.0,80.93,80.94,80.79,80.84,67551.0
2015-07-22 15:45:00,80.84,80.86,80.74,80.78,144911.0,80.84,80.86,80.74,80.78,144911.0
2015-07-22 15:50:00,80.77,80.81,80.65,80.67,149011.0,80.77,80.81,80.65,80.67,149011.0
2015-07-22 15:55:00,80.67,80.78,80.67,80.72,247717.0,80.67,80.78,80.67,80.72,247717.0
2015-07-23 09:30:00,80.8,81.21,80.68,81.07,49414.0,80.8,81.21,80.68,81.07,49414.0
2015-07-23 09:35:00,81.08,81.36,81.08,81.29,29406.0,81.08,81.36,81.08,81.29,29406.0
2015-07-23 09:40:00,81.25,81.33,81.14,81.33,20493.0,81.25,81.33,81.14,81.33,20493.0
2015-07-23 09:45:00,81.33,81.4,81.23,81.39,35328.0,81.33,81.4,81.23,81.39,35328.0
2015-07-23 09:50:00,81.38,81.39,81.2,81.26,53055.0,81.38,81.39,81.2,81.26,53055.0
2015-07-23 09:55:00,81.26,81.26,81.0,81.09,91197.0,81.26,81.26,81.0,81.09,91197.0
2015-07-23 10:00:00,81.06,81.15,81.0,81.08,96119.0,81.06,81.15,81.0,81.08,96119.0
2015-07-23 10:05:00,81.04,81.09,80.97,81.03,43280.0,81.04,81.09,80.97,81.03,43280.0
2015-07-23 10:10:00,81.03,81.06,80.96,81.02,45462.0,81.03,81.06,80.96,81.02,45462.0
2015-07-23 10:15:00,81.0,81.07,80.99,81.01,24882.0,81.0,81.07,80.99,81.01,24882.0
2015-07-23 10:20:00,81.02,81.06,81.0,81.02,26119.0,81.02,81.06,81.0,81.02,26119.0
2015-07-23 10:25:00,81.02,81.05,80.93,81.03,55665.0,81.02,81.05,80.93,81.03,55665.0
2015-07-23 10:30:00,81.03,81.05,81.01,81.02,21026.0,81.03,81.05,81.01,81.02,21026.0
2015-07-23 10:35:00,81.02,81.03,80.94,80.96,74382.0,81.02,81.03,80.94,80.96,74382.0
2015-07-23 10:40:00,80.96,81.05,80.94,80.96,27612.0,80.96,81.05,80.94,80.96,27612.0
2015-07-23 10:45:00,80.96,81.0,80.95,80.97,23239.0,80.96,81.0,80.95,80.97,23239.0
2015-07-23 10:50:00,80.99,81.01,80.96,81.01,5790.0,80.99,81.01,80.96,81.01,5790.0
2015-07-23 10:55:00,81.0,81.04,80.99,81.0,79576.0,81.0,81.04,80.99,81.0,79576.0
2015-07-23 11:00:00,81.01,81.03,80.99,81.01,30588.0,81.01,81.03,80.99,81.01,30588.0
2015-07-23 11:05:00,81.01,81.03,80.97,80.98,54561.0,81.01,81.03,80.97,80.98,54561.0
2015-07-23 11:10:00,80.98,81.01,80.94,80.96,62699.0,80.98,81.01,80.94,80.96,62699.0
2015-07-23 11:15:00,80.96,81.0,80.88,80.89,48225.0,80.96,81.0,80.88,80.89,48225.0
2015-07-23 11:20:00,80.9,80.94,80.88,80.92,11819.0,80.9,80.94,80.88,80.92,11819.0
2015-07-23 11:25:00,80.95,80.95,80.82,80.84,13247.0,80.95,80.95,80.82,80.84,13247.0
2015-07-23 11:30:00,80.84,80.85,80.79,80.81,16884.0,80.84,80.85,80.79,80.81,16884.0
2015-07-23 11:35:00,80.81,80.83,80.76,80.77,19499.0,80.81,80.83,80.76,80.77,19499.0
2015-07-23 11:40:00,80.78,80.83,80.75,80.83,28870.0,80.78,80.83,80.75,80.83,28870.0
2015-07-23 11:45:00,80.85,80.87,80.8,80.87,36246.0,80.85,80.87,80.8,80.87,36246.0
2015-07-23 11:50:00,80.87,80.96,80.86,80.94,37646.0,80.87,80.96,80.86,80.94,37646.0
2015-07-23 11:55:00,80.94,81.0,80.91,80.91,41559.0,80.94,81.0,80.91,80.91,41559.0
2015-07-23 12:00:00,80.91,80.91,80.81,80.84,30294.0,80.91,80.91,80.81,80.84,30294.0
2015-07-23 12:05:00,80.85,80.85,80.74,80.74,56347.0,80.85,80.85,80.74,80.74,56347.0
2015-07-23 12:10:00,80.74,80.76,80.65,80.67,14336.0,80.74,80.76,80.65,80.67,14336.0
2015-07-23 12:15:00,80.67,80.67,80.59,80.6,8481.0,80.67,80.67,80.59,80.6,8481.0
2015-07-23 12:20:00,80.6,80.63,80.55,80.61,15438.0,80.6,80.63,80.55,80.61,15438.0
2015-07-23 12:25:00,80.6,80.61,80.58,80.61,2700.0,80.6,80.61,80.58,80.61,2700.0
2015-07-23 12:30:00,80.59,80.64,80.56,80.62,7123.0,80.59,80.64,80.56,80.62,7123.0
2015-07-23 12:35:00,80.63,80.69,80.63,80.69,8921.0,80.63,80.69,80.63,80.69,8921.0
2015-07-23 12:40:00,80.7,80.74,80.68,80.71,5396.0,80.7,80.74,80.68,80.71,5396.0
2015-07-23 12:45:00,80.69,80.69,80.56,80.57,7536.0,80.69,80.69,80.56,80.57,7536.0
2015-07-23 12:50:00,80.56,80.6,80.55,80.6,13400.0,80.56,80.6,80.55,80.6,13400.0
2015-07-23 12:55:00,80.6,80.63,80.57,80.57,12226.0,80.6,80.63,80.57,80.57,12226.0
2015-07-23 13:00:00,80.57,80.6,80.55,80.6,10300.0,80.57,80.6,80.55,80.6,10300.0
2015-07-23 13:05:00,80.63,80.67,80.62,80.64,9602.0,80.63,80.67,80.62,80.64,9602.0
2015-07-23 13:10:00,80.64,80.64,80.55,80.6,10871.0,80.64,80.64,80.55,80.6,10871.0
2015-07-23 13:15:00,80.61,80.67,80.6,80.64,14107.0,80.61,80.67,80.6,80.64,14107.0
2015-07-23 13:20:00,80.63,80.64,80.58,80.59,20246.0,80.63,80.64,80.58,80.59,20246.0
2015-07-23 13:25:00,80.58,80.63,80.53,80.59,25139.0,80.58,80.63,80.53,80.59,25139.0
2015-07-23 13:30:00,80.6,80.62,80.55,80.55,12693.0,80.6,80.62,80.55,80.55,12693.0
2015-07-23 13:35:00,80.55,80.57,80.52,80.55,12033.0,80.55,80.57,80.52,80.55,12033.0
2015-07-23 13:40:00,80.56,80.61,80.53,80.58,11670.0,80.56,80.61,80.53,80.58,11670.0
2015-07-23 13:45:00,80.57,80.63,80.56,80.62,95847.0,80.57,80.63,80.56,80.62,95847.0
2015-07-23 13:50:00,80.61,80.65,80.51,80.65,47492.0,80.61,80.65,80.51,80.65,47492.0
2015-07-23 13:55:00,80.64,80.73,80.64,80.71,11377.0,80.64,80.73,80.64,80.71,11377.0
2015-07-23 14:00:00,80.71,80.71,80.66,80.68,17850.0,80.71,80.71,80.66,80.68,17850.0
2015-07-23 14:05:00,80.68,80.72,80.68,80.7,16304.0,80.68,80.72,80.68,80.7,16304.0
2015-07-23 14:10:00,80.71,80.73,80.67,80.69,24000.0,80.71,80.73,80.67,80.69,24000.0
2015-07-23 14:15:00,80.7,80.74,80.69,80.71,18771.0,80.7,80.74,80.69,80.71,18771.0
2015-07-23 14:20:00,80.72,80.73,80.62,80.65,14098.0,80.72,80.73,80.62,80.65,14098.0
2015-07-23 14:25:00,80.64,80.66,80.6,80.63,12074.0,80.64,80.66,80.6,80.63,12074.0
2015-07-23 14:30:00,80.64,80.71,80.63,80.7,13532.0,80.64,80.71,80.63,80.7,13532.0
2015-07-23 14:35:00,80.69,80.71,80.65,80.69,13933.0,80.69,80.71,80.65,80.69,13933.0
2015-07-23 14:40:00,80.7,80.74,80.69,80.71,20354.0,80.7,80.74,80.69,80.71,20354.0
2015-07-23 14:45:00,80.7,80.71,80.67,80.69,12686.0,80.7,80.71,80.67,80.69,12686.0
2015-07-23 14:50:00,80.7,80.7,80.53,80.59,27838.0,80.7,80.7,80.53,80.59,27838.0
2015-07-23 14:55:00,80.58,80.61,80.53,80.58,19974.0,80.58,80.61,80.53,80.58,19974.0
2015-07-23 15:00:00,80.58,80.6,80.53,80.56,41921.0,80.58,80.6,80.53,80.56,41921.0
2015-07-23 15:05:00,80.57,80.58,80.54,80.56,25255.0,80.57,80.58,80.54,80.56,25255.0
2015-07-23 15:10:00,80.56,80.58,80.48,80.54,25127.0,80.56,80.58,80.48,80.54,25127.0
2015-07-23 15:15:00,80.54,80.57,80.52,80.55,16952.0,80.54,80.57,80.52,80.55,16952.0
2015-07-23 15:20:00,80.54,80.6,80.53,80.59,13153.0,80.54,80.6,80.53,80.59,13153.0
2015-07-23 15:25:00,80.6,80.6,80.52,80.56,17299.0,80.6,80.6,80.52,80.56,17299.0
2015-07-23 15:30:00,80.56,80.56,80.49,80.51,36100.0,80.56,80.56,80.49,80.51,36100.0
2015-07-23 15:35:00,80.49,80.64,80.49,80.64,28827.0,80.49,80.64,80.49,80.64,28827.0
2015-07-23 15:40:00,80.64,80.71,80.64,80.68,27062.0,80.64,80.71,80.64,80.68,27062.0
2015-07-23 15:45:00,80.67,80.7,80.61,80.7,30321.0,80.67,80.7,80.61,80.7,30321.0
2015-07-23 15:50:00,80.7,80.7,80.64,80.67,42864.0,80.7,80.7,80.64,80.67,42864.0
2015-07-23 15:55:00,80.67,80.69,80.6,80.64,116717.0,80.67,80.69,80.6,80.64,116717.0
2015-07-24 09:30:00,81.0,81.21,80.76,81.04,99909.0,81.0,81.21,80.76,81.04,99909.0
2015-07-24 09:35:00,81.0,81.24,80.9,81.24,28825.0,81.0,81.24,80.9,81.24,28825.0
2015-07-24 09:40:00,81.22,81.36,81.12,81.27,38449.0,81.22,81.36,81.12,81.27,38449.0
2015-07-24 09:45:00,81.27,81.34,81.17,81.2,44158.0,81.27,81.34,81.17,81.2,44158.0
2015-07-24 09:50:00,81.19,81.2,80.96,81.1,85047.0,81.19,81.2,80.96,81.1,85047.0
2015-07-24 09:55:00,81.1,81.13,81.0,81.02,62046.0,81.1,81.13,81.0,81.02,62046.0
2015-07-24 10:00:00,81.04,81.18,80.98,81.03,61060.0,81.04,81.18,80.98,81.03,61060.0
2015-07-24 10:05:00,81.03,81.1,81.02,81.06,17618.0,81.03,81.1,81.02,81.06,17618.0
2015-07-24 10:10:00,81.04,81.05,80.82,80.87,32611.0,81.04,81.05,80.82,80.87,32611.0
2015-07-24 10:15:00,80.85,80.9,80.81,80.83,67276.0,80.85,80.9,80.81,80.83,67276.0
2015-07-24 10:20:00,80.83,80.84,80.64,80.66,17805.0,80.83,80.84,80.64,80.66,17805.0
2015-07-24 10:25:00,80.63,80.74,80.6,80.69,11604.0,80.63,80.74,80.6,80.69,11604.0
2015-07-24 10:30:00,80.67,80.68,80.54,80.6,11459.0,80.67,80.68,80.54,80.6,11459.0
2015-07-24 10:35:00,80.6,80.79,80.6,80.77,13097.0,80.6,80.79,80.6,80.77,13097.0
2015-07-24 10:40:00,80.76,80.82,80.73,80.81,29231.0,80.76,80.82,80.73,80.81,29231.0
2015-07-24 10:45:00,80.81,80.82,80.74,80.81,23972.0,80.81,80.82,80.74,80.81,23972.0
2015-07-24 10:50:00,80.81,80.98,80.8,80.93,77327.0,80.81,80.98,80.8,80.93,77327.0
2015-07-24 10:55:00,80.93,80.95,80.83,80.83,17381.0,80.93,80.95,80.83,80.83,17381.0
2015-07-24 11:00:00,80.83,80.92,80.82,80.91,11675.0,80.83,80.92,80.82,80.91,11675.0
2015-07-24 11:05:00,80.9,80.93,80.87,80.92,9708.0,80.9,80.93,80.87,80.92,9708.0
2015-07-24 11:10:00,80.91,80.98,80.91,80.95,24961.0,80.91,80.98,80.91,80.95,24961.0
2015-07-24 11:15:00,80.96,80.97,80.9,80.96,14921.0,80.96,80.97,80.9,80.96,14921.0
2015-07-24 11:20:00,80.95,81.01,80.95,81.01,12962.0,80.95,81.01,80.95,81.01,12962.0
2015-07-24 11:25:00,81.02,81.07,81.0,81.01,16901.0,81.02,81.07,81.0,81.01,16901.0
2015-07-24 11:30:00,81.02,81.04,80.87,80.91,13904.0,81.02,81.04,80.87,80.91,13904.0
2015-07-24 11:35:00,80.89,80.92,80.82,80.85,10397.0,80.89,80.92,80.82,80.85,10397.0
2015-07-24 11:40:00,80.87,80.94,80.87,80.9,6544.0,80.87,80.94,80.87,80.9,6544.0
2015-07-24 11:45:00,80.89,81.05,80.89,81.01,206032.0,80.89,81.05,80.89,81.01,206032.0
2015-07-24 11:50:00,81.02,81.05,80.95,80.98,203589.0,81.02,81.05,80.95,80.98,203589.0
2015-07-24 11:55:00,80.97,80.98,80.88,80.9,18835.0,80.97,80.98,80.88,80.9,18835.0
2015-07-24 12:00:00,80.9,80.92,80.87,80.88,14549.0,80.9,80.92,80.87,80.88,14549.0
2015-07-24 12:05:00,80.87,80.91,80.79,80.9,39445.0,80.87,80.91,80.79,80.9,39445.0
2015-07-24 12:10:00,80.9,80.91,80.88,80.9,22512.0,80.9,80.91,80.88,80.9,22512.0
2015-07-24 12:15:00,80.89,80.89,80.77,80.8,15222.0,80.89,80.89,80.77,80.8,15222.0
2015-07-24 12:20:00,80.8,80.82,80.79,80.81,6000.0,80.8,80.82,80.79,80.81,6000.0
2015-07-24 12:25:00,80.82,80.86,80.79,80.84,18800.0,80.82,80.86,80.79,80.84,18800.0
2015-07-24 12:30:00,80.84,80.92,80.82,80.92,12460.0,80.84,80.92,80.82,80.92,12460.0
2015-07-24 12:35:00,80.92,80.92,80.87,80.9,8320.0,80.92,80.92,80.87,80.9,8320.0
2015-07-24 12:40:00,80.88,80.91,80.85,80.91,10964.0,80.88,80.91,80.85,80.91,10964.0
2015-07-24 12:45:00,80.91,80.91,80.82,80.87,12944.0,80.91,80.91,80.82,80.87,12944.0
2015-07-24 12:50:00,80.86,80.9,80.83,80.84,17641.0,80.86,80.9,80.83,80.84,17641.0
2015-07-24 12:55:00,80.84,80.89,80.84,80.86,15132.0,80.84,80.89,80.84,80.86,15132.0
2015-07-24 13:00:00,80.86,80.95,80.86,80.95,14672.0,80.86,80.95,80.86,80.95,14672.0
2015-07-24 13:05:00,80.96,81.0,80.91,80.98,20758.0,80.96,81.0,80.91,80.98,20758.0
2015-07-24 13:10:00,80.98,81.0,80.97,80.99,14796.0,80.98,81.0,80.97,80.99,14796.0
2015-07-24 13:15:00,80.98,80.99,80.93,80.98,20976.0,80.98,80.99,80.93,80.98,20976.0
2015-07-24 13:20:00,80.98,81.0,80.96,81.0,27334.0,80.98,81.0,80.96,81.0,27334.0
2015-07-24 13:25:00,80.99,81.02,80.98,81.01,50467.0,80.99,81.02,80.98,81.01,50467.0
2015-07-24 13:30:00,81.0,81.02,80.98,81.02,30779.0,81.0,81.02,80.98,81.02,30779.0
2015-07-24 13:35:00,81.02,81.02,80.92,80.93,21750.0,81.02,81.02,80.92,80.93,21750.0
2015-07-24 13:40:00,80.93,80.94,80.83,80.85,44882.0,80.93,80.94,80.83,80.85,44882.0
2015-07-24 13:45:00,80.84,80.87,80.77,80.87,45277.0,80.84,80.87,80.77,80.87,45277.0
2015-07-24 13:50:00,80.88,80.98,80.87,80.91,20073.0,80.88,80.98,80.87,80.91,20073.0
2015-07-24 13:55:00,80.91,80.93,80.88,80.88,19432.0,80.91,80.93,80.88,80.88,19432.0
2015-07-24 14:00:00,80.87,80.9,80.8,80.82,17218.0,80.87,80.9,80.8,80.82,17218.0
2015-07-24 14:05:00,80.82,80.9,80.8,80.88,18497.0,80.82,80.9,80.8,80.88,18497.0
2015-07-24 14:10:00,80.87,80.93,80.84,80.84,24630.0,80.87,80.93,80.84,80.84,24630.0
2015-07-24 14:15:00,80.84,80.85,80.75,80.81,19865.0,80.84,80.85,80.75,80.81,19865.0
2015-07-24 14:20:00,80.81,80.82,80.74,80.79,81329.0,80.81,80.82,80.74,80.79,81329.0
2015-07-24 14:25:00,80.8,80.84,80.78,80.81,21300.0,80.8,80.84,80.78,80.81,21300.0
2015-07-24 14:30:00,80.81,80.84,80.78,80.78,73270.0,80.81,80.84,80.78,80.78,73270.0
2015-07-24 14:35:00,80.79,80.81,80.75,80.81,11183.0,80.79,80.81,80.75,80.81,11183.0
2015-07-24 14:40:00,80.81,80.91,80.81,80.9,17506.0,80.81,80.91,80.81,80.9,17506.0
2015-07-24 14:45:00,80.9,80.98,80.9,80.92,17997.0,80.9,80.98,80.9,80.92,17997.0
2015-07-24 14:50:00,80.93,80.93,80.81,80.81,26000.0,80.93,80.93,80.81,80.81,26000.0
2015-07-24 14:55:00,80.81,80.88,80.81,80.82,28543.0,80.81,80.88,80.81,80.82,28543.0
2015-07-24 15:00:00,80.82,80.87,80.75,80.81,28171.0,80.82,80.87,80.75,80.81,28171.0
2015-07-24 15:05:00,80.83,80.91,80.82,80.91,30547.0,80.83,80.91,80.82,80.91,30547.0
2015-07-24 15:10:00,80.88,80.95,80.88,80.93,21683.0,80.88,80.95,80.88,80.93,21683.0
2015-07-24 15:15:00,80.94,80.98,80.91,80.97,31201.0,80.94,80.98,80.91,80.97,31201.0
2015-07-24 15:20:00,80.96,80.98,80.85,80.86,154156.0,80.96,80.98,80.85,80.86,154156.0
2015-07-24 15:25:00,80.84,80.97,80.84,80.9,227327.0,80.84,80.97,80.84,80.9,227327.0
2015-07-24 15:30:00,80.89,80.95,80.83,80.86,34507.0,80.89,80.95,80.83,80.86,34507.0
2015-07-24 15:35:00,80.87,80.88,80.82,80.83,23627.0,80.87,80.88,80.82,80.83,23627.0
2015-07-24 15:40:00,80.83,80.91,80.8,80.9,35355.0,80.83,80.91,80.8,80.9,35355.0
2015-07-24 15:45:00,80.9,80.98,80.89,80.95,48360.0,80.9,80.98,80.89,80.95,48360.0
2015-07-24 15:50:00,80.96,81.04,80.94,81.02,53876.0,80.96,81.04,80.94,81.02,53876.0
2015-07-24 15:55:00,81.02,81.02,80.96,80.97,134397.0,81.02,81.02,80.96,80.97,134397.0
2015-07-27 09:30:00,80.53,80.7,80.26,80.61,47112.0,80.53,80.7,80.26,80.61,47112.0
2015-07-27 09:35:00,80.48,80.49,80.18,80.34,31078.0,80.48,80.49,80.18,80.34,31078.0
2015-07-27 09:40:00,80.37,80.41,79.95,79.99,39484.0,80.37,80.41,79.95,79.99,39484.0
2015-07-27 09:45:00,79.96,80.22,79.96,80.19,46555.0,79.96,80.22,79.96,80.19,46555.0
2015-07-27 09:50:00,80.17,80.43,80.13,80.38,18337.0,80.17,80.43,80.13,80.38,18337.0
2015-07-27 09:55:00,80.4,80.47,80.34,80.34,13013.0,80.4,80.47,80.34,80.34,13013.0
2015-07-27 10:00:00,80.36,80.38,80.1,80.13,11158.0,80.36,80.38,80.1,80.13,11158.0
2015-07-27 10:05:00,80.09,80.18,80.02,80.1,22458.0,80.09,80.18,80.02,80.1,22458.0
2015-07-27 10:10:00,80.08,80.19,80.06,80.16,17135.0,80.08,80.19,80.06,80.16,17135.0
2015-07-27 10:15:00,80.13,80.27,80.11,80.22,12746.0,80.13,80.27,80.11,80.22,12746.0
2015-07-27 10:20:00,80.2,80.21,80.03,80.06,14162.0,80.2,80.21,80.03,80.06,14162.0
2015-07-27 10:25:00,80.04,80.13,79.99,80.08,17207.0,80.04,80.13,79.99,80.08,17207.0
2015-07-27 10:30:00,80.05,80.3,80.05,80.23,22519.0,80.05,80.3,80.05,80.23,22519.0
2015-07-27 10:35:00,80.21,80.31,80.16,80.3,21386.0,80.21,80.31,80.16,80.3,21386.0
2015-07-27 10:40:00,80.28,80.31,80.2,80.24,11337.0,80.28,80.31,80.2,80.24,11337.0
2015-07-27 10:45:00,80.27,80.37,80.23,80.27,14430.0,80.27,80.37,80.23,80.27,14430.0
2015-07-27 10:50:00,80.25,80.25,80.15,80.16,11952.0,80.25,80.25,80.15,80.16,11952.0
2015-07-27 10:55:00,80.16,80.23,80.15,80.16,13770.0,80.16,80.23,80.15,80.16,13770.0
2015-07-27 11:00:00,80.16,80.27,80.14,80.27,15838.0,80.16,80.27,80.14,80.27,15838.0
2015-07-27 11:05:00,80.27,80.4,80.26,80.31,14209.0,80.27,80.4,80.26,80.31,14209.0
2015-07-27 11:10:00,80.31,80.34,80.12,80.13,25035.0,80.31,80.34,80.12,80.13,25035.0
2015-07-27 11:15:00,80.13,80.16,80.05,80.16,22039.0,80.13,80.16,80.05,80.16,22039.0
2015-07-27 11:20:00,80.16,80.2,80.08,80.18,34817.0,80.16,80.2,80.08,80.18,34817.0
2015-07-27 11:25:00,80.19,80.25,80.09,80.09,17534.0,80.19,80.25,80.09,80.09,17534.0
2015-07-27 11:30:00,80.09,80.15,80.03,80.05,28056.0,80.09,80.15,80.03,80.05,28056.0
2015-07-27 11:35:00,80.07,80.07,79.9,79.96,47150.0,80.07,80.07,79.9,79.96,47150.0
2015-07-27 11:40:00,79.96,80.09,79.95,80.04,44293.0,79.96,80.09,79.95,80.04,44293.0
2015-07-27 11:45:00,80.05,80.12,80.02,80.06,28496.0,80.05,80.12,80.02,80.06,28496.0
2015-07-27 11:50:00,80.05,80.09,79.94,79.96,22060.0,80.05,80.09,79.94,79.96,22060.0
2015-07-27 11:55:00,79.98,80.06,79.92,79.97,22869.0,79.98,80.06,79.92,79.97,22869.0
2015-07-27 12:00:00,79.98,80.02,79.96,80.0,38486.0,79.98,80.02,79.96,80.0,38486.0
2015-07-27 12:05:00,79.99,80.09,79.97,80.01,60641.0,79.99,80.09,79.97,80.01,60641.0
2015-07-27 12:10:00,80.01,80.04,79.98,80.0,25606.0,80.01,80.04,79.98,80.0,25606.0
2015-07-27 12:15:00,79.99,80.02,79.96,79.98,31496.0,79.99,80.02,79.96,79.98,31496.0
2015-07-27 12:20:00,79.98,80.06,79.96,79.99,47663.0,79.98,80.06,79.96,79.99,47663.0
2015-07-27 12:25:00,79.99,80.02,79.93,79.99,17998.0,79.99,80.02,79.93,79.99,17998.0
2015-07-27 12:30:00,79.99,80.0,79.92,79.93,12767.0,79.99,80.0,79.92,79.93,12767.0
2015-07-27 12:35:00,79.93,79.97,79.89,79.94,9463.0,79.93,79.97,79.89,79.94,9463.0
2015-07-27 12:40:00,79.94,79.96,79.88,79.91,10253.0,79.94,79.96,79.88,79.91,10253.0
2015-07-27 12:45:00,79.93,79.94,79.84,79.84,11745.0,79.93,79.94,79.84,79.84,11745.0
2015-07-27 12:50:00,79.84,79.89,79.79,79.82,24683.0,79.84,79.89,79.79,79.82,24683.0
2015-07-27 12:55:00,79.82,79.82,79.75,79.8,10681.0,79.82,79.82,79.75,79.8,10681.0
2015-07-27 13:00:00,79.79,79.82,79.73,79.74,11876.0,79.79,79.82,79.73,79.74,11876.0
2015-07-27 13:05:00,79.74,79.84,79.73,79.83,15575.0,79.74,79.84,79.73,79.83,15575.0
2015-07-27 13:10:00,79.85,79.87,79.78,79.79,12218.0,79.85,79.87,79.78,79.79,12218.0
2015-07-27 13:15:00,79.79,79.8,79.76,79.77,18018.0,79.79,79.8,79.76,79.77,18018.0
2015-07-27 13:20:00,79.76,79.85,79.76,79.85,35375.0,79.76,79.85,79.76,79.85,35375.0
2015-07-27 13:25:00,79.85,79.91,79.84,79.89,30788.0,79.85,79.91,79.84,79.89,30788.0
2015-07-27 13:30:00,79.89,79.91,79.84,79.88,75906.0,79.89,79.91,79.84,79.88,75906.0
2015-07-27 13:35:00,79.87,79.88,79.82,79.85,34445.0,79.87,79.88,79.82,79.85,34445.0
2015-07-27 13:40:00,79.84,79.94,79.82,79.93,74353.0,79.84,79.94,79.82,79.93,74353.0
2015-07-27 13:45:00,79.94,80.01,79.93,79.99,24546.0,79.94,80.01,79.93,79.99,24546.0
2015-07-27 13:50:00,79.99,80.09,79.98,80.09,21460.0,79.99,80.09,79.98,80.09,21460.0
2015-07-27 13:55:00,80.08,80.1,80.05,80.06,16161.0,80.08,80.1,80.05,80.06,16161.0
2015-07-27 14:00:00,80.06,80.13,80.04,80.12,21824.0,80.06,80.13,80.04,80.12,21824.0
2015-07-27 14:05:00,80.13,80.2,80.13,80.19,28707.0,80.13,80.2,80.13,80.19,28707.0
2015-07-27 14:10:00,80.18,80.22,80.16,80.21,21431.0,80.18,80.22,80.16,80.21,21431.0
2015-07-27 14:15:00,80.2,80.33,80.2,80.29,24686.0,80.2,80.33,80.2,80.29,24686.0
2015-07-27 14:20:00,80.29,80.29,80.17,80.17,15236.0,80.29,80.29,80.17,80.17,15236.0
2015-07-27 14:25:00,80.19,80.22,80.17,80.18,10135.0,80.19,80.22,80.17,80.18,10135.0
2015-07-27 14:30:00,80.19,80.22,80.09,80.13,19531.0,80.19,80.22,80.09,80.13,19531.0
2015-07-27 14:35:00,80.11,80.18,80.11,80.16,19554.0,80.11,80.18,80.11,80.16,19554.0
2015-07-27 14:40:00,80.15,80.17,80.11,80.14,13779.0,80.15,80.17,80.11,80.14,13779.0
2015-07-27 14:45:00,80.12,80.19,80.11,80.12,16810.0,80.12,80.19,80.11,80.12,16810.0
2015-07-27 14:50:00,80.12,80.17,80.09,80.12,18020.0,80.12,80.17,80.09,80.12,18020.0
2015-07-27 14:55:00,80.12,80.17,80.09,80.13,16939.0,80.12,80.17,80.09,80.13,16939.0
2015-07-27 15:00:00,80.13,80.14,80.07,80.09,17556.0,80.13,80.14,80.07,80.09,17556.0
2015-07-27 15:05:00,80.09,80.14,80.08,80.12,27524.0,80.09,80.14,80.08,80.12,27524.0
2015-07-27 15:10:00,80.11,80.15,80.11,80.14,16686.0,80.11,80.15,80.11,80.14,16686.0
2015-07-27 15:15:00,80.15,80.15,80.04,80.04,26743.0,80.15,80.15,80.04,80.04,26743.0
2015-07-27 15:20:00,80.04,80.12,80.04,80.1,21143.0,80.04,80.12,80.04,80.1,21143.0
2015-07-27 15:25:00,80.1,80.12,80.04,80.05,28775.0,80.1,80.12,80.04,80.05,28775.0
2015-07-27 15:30:00,80.04,80.06,80.01,80.03,23081.0,80.04,80.06,80.01,80.03,23081.0
2015-07-27 15:35:00,80.04,80.06,80.0,80.0,28478.0,80.04,80.06,80.0,80.0,28478.0
2015-07-27 15:40:00,79.98,80.0,79.84,79.84,40242.0,79.98,80.0,79.84,79.84,40242.0
2015-07-27 15:45:00,79.85,79.94,79.84,79.91,60126.0,79.85,79.94,79.84,79.91,60126.0
2015-07-27 15:50:00,79.9,79.91,79.73,79.8,132531.0,79.9,79.91,79.73,79.8,132531.0
2015-07-27 15:55:00,79.79,79.95,79.77,79.93,157042.0,79.79,79.95,79.77,79.93,157042.0
2015-07-28 09:30:00,80.07,80.07,79.69,79.86,44073.0,80.07,80.07,79.69,79.86,44073.0
2015-07-28 09:35:00,79.86,79.86,79.56,79.62,15501.0,79.86,79.86,79.56,79.62,15501.0
2015-07-28 09:40:00,79.61,79.79,79.52,79.6,16507.0,79.61,79.79,79.52,79.6,16507.0
2015-07-28 09:45:00,79.63,79.65,79.54,79.58,23002.0,79.63,79.65,79.54,79.58,23002.0
2015-07-28 09:50:00,79.56,79.77,79.5,79.72,22266.0,79.56,79.77,79.5,79.72,22266.0
2015-07-28 09:55:00,79.69,79.74,79.55,79.57,35121.0,79.69,79.74,79.55,79.57,35121.0
2015-07-28 10:00:00,79.57,79.67,79.53,79.61,56756.0,79.57,79.67,79.53,79.61,56756.0
2015-07-28 10:05:00,79.59,79.62,79.44,79.51,48344.0,79.59,79.62,79.44,79.51,48344.0
2015-07-28 10:10:00,79.52,79.65,79.52,79.61,14257.0,79.52,79.65,79.52,79.61,14257.0
2015-07-28 10:15:00,79.57,79.58,79.37,79.39,26334.0,79.57,79.58,79.37,79.39,26334.0
2015-07-28 10:20:00,79.37,79.44,79.31,79.39,26691.0,79.37,79.44,79.31,79.39,26691.0
2015-07-28 10:25:00,79.38,79.42,79.25,79.29,37238.0,79.38,79.42,79.25,79.29,37238.0
2015-07-28 10:30:00,79.28,79.3,79.13,79.23,15242.0,79.28,79.3,79.13,79.23,15242.0
2015-07-28 10:35:00,79.24,79.34,79.24,79.28,13529.0,79.24,79.34,79.24,79.28,13529.0
2015-07-28 10:40:00,79.3,79.45,79.3,79.42,20182.0,79.3,79.45,79.3,79.42,20182.0
2015-07-28 10:45:00,79.47,79.47,79.38,79.39,8874.0,79.47,79.47,79.38,79.39,8874.0
2015-07-28 10:50:00,79.37,79.43,79.36,79.4,8745.0,79.37,79.43,79.36,79.4,8745.0
2015-07-28 10:55:00,79.46,79.56,79.46,79.54,5300.0,79.46,79.56,79.46,79.54,5300.0
2015-07-28 11:00:00,79.54,79.66,79.52,79.64,109758.0,79.54,79.66,79.52,79.64,109758.0
2015-07-28 11:05:00,79.66,79.68,79.59,79.6,11685.0,79.66,79.68,79.59,79.6,11685.0
2015-07-28 11:10:00,79.62,79.67,79.59,79.62,9243.0,79.62,79.67,79.59,79.62,9243.0
2015-07-28 11:15:00,79.64,79.69,79.63,79.67,15210.0,79.64,79.69,79.63,79.67,15210.0
2015-07-28 11:20:00,79.68,79.76,79.64,79.74,16299.0,79.68,79.76,79.64,79.74,16299.0
2015-07-28 11:25:00,79.73,79.8,79.68,79.76,16469.0,79.73,79.8,79.68,79.76,16469.0
2015-07-28 11:30:00,79.78,79.89,79.78,79.86,60942.0,79.78,79.89,79.78,79.86,60942.0
2015-07-28 11:35:00,79.88,79.93,79.86,79.87,7101.0,79.88,79.93,79.86,79.87,7101.0
2015-07-28 11:40:00,79.85,79.92,79.83,79.9,20865.0,79.85,79.92,79.83,79.9,20865.0
2015-07-28 11:45:00,79.9,79.93,79.87,79.93,7961.0,79.9,79.93,79.87,79.93,7961.0
2015-07-28 11:50:00,79.93,79.94,79.88,79.89,5552.0,79.93,79.94,79.88,79.89,5552.0
2015-07-28 11:55:00,79.89,79.93,79.87,79.93,13932.0,79.89,79.93,79.87,79.93,13932.0
2015-07-28 12:00:00,79.95,79.99,79.94,79.95,17688.0,79.95,79.99,79.94,79.95,17688.0
2015-07-28 12:05:00,79.93,79.99,79.93,79.98,12550.0,79.93,79.99,79.93,79.98,12550.0
2015-07-28 12:10:00,79.98,79.99,79.95,79.95,15539.0,79.98,79.99,79.95,79.95,15539.0
2015-07-28 12:15:00,79.95,80.07,79.94,80.04,22945.0,79.95,80.07,79.94,80.04,22945.0
2015-07-28 12:20:00,80.07,80.14,80.06,80.12,14583.0,80.07,80.14,80.06,80.12,14583.0
2015-07-28 12:25:00,80.11,80.14,80.08,80.11,26238.0,80.11,80.14,80.08,80.11,26238.0
2015-07-28 12:30:00,80.13,80.16,80.05,80.07,27649.0,80.13,80.16,80.05,80.07,27649.0
2015-07-28 12:35:00,80.07,80.1,79.99,79.99,13618.0,80.07,80.1,79.99,79.99,13618.0
2015-07-28 12:40:00,80.01,80.02,79.97,79.97,13100.0,80.01,80.02,79.97,79.97,13100.0
2015-07-28 12:45:00,79.98,80.01,79.93,79.96,11982.0,79.98,80.01,79.93,79.96,11982.0
2015-07-28 12:50:00,79.95,79.96,79.91,79.92,17450.0,79.95,79.96,79.91,79.92,17450.0
2015-07-28 12:55:00,79.93,79.93,79.86,79.91,43868.0,79.93,79.93,79.86,79.91,43868.0
2015-07-28 13:00:00,79.91,80.1,79.91,80.09,196884.0,79.91,80.1,79.91,80.09,196884.0
2015-07-28 13:05:00,80.1,80.28,80.1,80.28,28465.0,80.1,80.28,80.1,80.28,28465.0
2015-07-28 13:10:00,80.28,80.35,80.27,80.35,14325.0,80.28,80.35,80.27,80.35,14325.0
2015-07-28 13:15:00,80.35,80.38,80.34,80.36,18249.0,80.35,80.38,80.34,80.36,18249.0
2015-07-28 13:20:00,80.35,80.39,80.33,80.35,27410.0,80.35,80.39,80.33,80.35,27410.0
2015-07-28 13:25:00,80.34,80.38,80.31,80.31,37695.0,80.34,80.38,80.31,80.31,37695.0
2015-07-28 13:30:00,80.31,80.36,80.31,80.33,26445.0,80.31,80.36,80.31,80.33,26445.0
2015-07-28 13:35:00,80.33,80.36,80.29,80.34,13508.0,80.33,80.36,80.29,80.34,13508.0
2015-07-28 13:40:00,80.35,80.43,80.35,80.41,22511.0,80.35,80.43,80.35,80.41,22511.0
2015-07-28 13:45:00,80.41,80.44,80.29,80.3,24223.0,80.41,80.44,80.29,80.3,24223.0
2015-07-28 13:50:00,80.3,80.39,80.26,80.26,122179.0,80.3,80.39,80.26,80.26,122179.0
2015-07-28 13:55:00,80.24,80.34,80.21,80.34,22093.0,80.24,80.34,80.21,80.34,22093.0
2015-07-28 14:00:00,80.34,80.38,80.29,80.38,9500.0,80.34,80.38,80.29,80.38,9500.0
2015-07-28 14:05:00,80.39,80.5,80.38,80.49,11642.0,80.39,80.5,80.38,80.49,11642.0
2015-07-28 14:10:00,80.48,80.55,80.47,80.54,18428.0,80.48,80.55,80.47,80.54,18428.0
2015-07-28 14:15:00,80.55,80.59,80.52,80.54,17010.0,80.55,80.59,80.52,80.54,17010.0
2015-07-28 14:20:00,80.53,80.6,80.52,80.58,30713.0,80.53,80.6,80.52,80.58,30713.0
2015-07-28 14:25:00,80.58,80.58,80.53,80.56,16250.0,80.58,80.58,80.53,80.56,16250.0
2015-07-28 14:30:00,80.56,80.56,80.49,80.52,16580.0,80.56,80.56,80.49,80.52,16580.0
2015-07-28 14:35:00,80.51,80.51,80.43,80.44,25602.0,80.51,80.51,80.43,80.44,25602.0
2015-07-28 14:40:00,80.44,80.47,80.38,80.39,66004.0,80.44,80.47,80.38,80.39,66004.0
2015-07-28 14:45:00,80.38,80.44,80.36,80.44,16234.0,80.38,80.44,80.36,80.44,16234.0
2015-07-28 14:50:00,80.45,80.49,80.41,80.48,21010.0,80.45,80.49,80.41,80.48,21010.0
2015-07-28 14:55:00,80.49,80.57,80.45,80.56,12544.0,80.49,80.57,80.45,80.56,12544.0
2015-07-28 15:00:00,80.56,80.57,80.49,80.49,21332.0,80.56,80.57,80.49,80.49,21332.0
2015-07-28 15:05:00,80.49,80.52,80.47,80.49,28098.0,80.49,80.52,80.47,80.49,28098.0
2015-07-28 15:10:00,80.5,80.52,80.47,80.48,30798.0,80.5,80.52,80.47,80.48,30798.0
2015-07-28 15:15:00,80.47,80.54,80.46,80.54,41853.0,80.47,80.54,80.46,80.54,41853.0
2015-07-28 15:20:00,80.54,80.54,80.46,80.46,35998.0,80.54,80.54,80.46,80.46,35998.0
2015-07-28 15:25:00,80.46,80.49,80.45,80.49,20537.0,80.46,80.49,80.45,80.49,20537.0
2015-07-28 15:30:00,80.48,80.54,80.48,80.48,44898.0,80.48,80.54,80.48,80.48,44898.0
2015-07-28 15:35:00,80.48,80.51,80.46,80.47,27083.0,80.48,80.51,80.46,80.47,27083.0
2015-07-28 15:40:00,80.47,80.55,80.46,80.54,32546.0,80.47,80.55,80.46,80.54,32546.0
2015-07-28 15:45:00,80.54,80.59,80.52,80.59,36877.0,80.54,80.59,80.52,80.59,36877.0
2015-07-28 15:50:00,80.58,80.65,80.54,80.65,72789.0,80.58,80.65,80.54,80.65,72789.0
2015-07-28 15:55:00,80.64,80.65,80.58,80.6,150645.0,80.64,80.65,80.58,80.6,150645.0
2015-07-29 09:30:00,80.07,80.37,80.07,80.37,40734.0,80.07,80.37,80.07,80.37,40734.0
2015-07-29 09:35:00,80.35,80.36,80.01,80.18,9245.0,80.35,80.36,80.01,80.18,9245.0
2015-07-29 09:40:00,80.21,80.24,79.88,79.9,32002.0,80.21,80.24,79.88,79.9,32002.0
2015-07-29 09:45:00,79.92,79.94,79.76,79.91,25139.0,79.92,79.94,79.76,79.91,25139.0
2015-07-29 09:50:00,79.9,80.01,79.84,79.96,23843.0,79.9,80.01,79.84,79.96,23843.0
2015-07-29 09:55:00,79.99,79.99,79.74,79.77,21852.0,79.99,79.99,79.74,79.77,21852.0
2015-07-29 10:00:00,79.75,79.84,79.6,79.67,19915.0,79.75,79.84,79.6,79.67,19915.0
2015-07-29 10:05:00,79.67,79.81,79.61,79.76,12321.0,79.67,79.81,79.61,79.76,12321.0
2015-07-29 10:10:00,79.77,79.83,79.56,79.56,18072.0,79.77,79.83,79.56,79.56,18072.0
2015-07-29 10:15:00,79.57,79.73,79.57,79.73,14299.0,79.57,79.73,79.57,79.73,14299.0
2015-07-29 10:20:00,79.76,79.84,79.72,79.73,19921.0,79.76,79.84,79.72,79.73,19921.0
2015-07-29 10:25:00,79.73,79.8,79.66,79.74,30699.0,79.73,79.8,79.66,79.74,30699.0
2015-07-29 10:30:00,79.73,79.8,79.72,79.75,14550.0,79.73,79.8,79.72,79.75,14550.0
2015-07-29 10:35:00,79.74,79.85,79.74,79.77,11783.0,79.74,79.85,79.74,79.77,11783.0
2015-07-29 10:40:00,79.77,79.87,79.77,79.82,12100.0,79.77,79.87,79.77,79.82,12100.0
2015-07-29 10:45:00,79.81,79.82,79.72,79.72,10817.0,79.81,79.82,79.72,79.72,10817.0
2015-07-29 10:50:00,79.72,79.84,79.72,79.81,5816.0,79.72,79.84,79.72,79.81,5816.0
2015-07-29 10:55:00,79.81,79.82,79.73,79.74,15327.0,79.81,79.82,79.73,79.74,15327.0
2015-07-29 11:00:00,79.73,79.76,79.67,79.75,49037.0,79.73,79.76,79.67,79.75,49037.0
2015-07-29 11:05:00,79.75,79.82,79.73,79.76,27088.0,79.75,79.82,79.73,79.76,27088.0
2015-07-29 11:10:00,79.76,79.86,79.76,79.84,42677.0,79.76,79.86,79.76,79.84,42677.0
2015-07-29 11:15:00,79.84,79.85,79.79,79.83,12300.0,79.84,79.85,79.79,79.83,12300.0
2015-07-29 11:20:00,79.83,79.91,79.83,79.87,26545.0,79.83,79.91,79.83,79.87,26545.0
2015-07-29 11:25:00,79.85,79.89,79.83,79.86,50496.0,79.85,79.89,79.83,79.86,50496.0
2015-07-29 11:30:00,79.86,79.93,79.86,79.91,73321.0,79.86,79.93,79.86,79.91,73321.0
2015-07-29 11:35:00,79.9,80.11,79.9,80.1,8887.0,79.9,80.11,79.9,80.1,8887.0
2015-07-29 11:40:00,80.09,80.19,80.08,80.14,15443.0,80.09,80.19,80.08,80.14,15443.0
2015-07-29 11:45:00,80.15,80.28,80.13,80.28,18163.0,80.15,80.28,80.13,80.28,18163.0
2015-07-29 11:50:00,80.27,80.37,80.26,80.36,11029.0,80.27,80.37,80.26,80.36,11029.0
2015-07-29 11:55:00,80.37,80.45,80.33,80.45,12100.0,80.37,80.45,80.33,80.45,12100.0
2015-07-29 12:00:00,80.44,80.49,80.39,80.47,33328.0,80.44,80.49,80.39,80.47,33328.0
2015-07-29 12:05:00,80.48,80.53,80.45,80.51,24846.0,80.48,80.53,80.45,80.51,24846.0
2015-07-29 12:10:00,80.52,80.54,80.43,80.43,12837.0,80.52,80.54,80.43,80.43,12837.0
2015-07-29 12:15:00,80.44,80.44,80.31,80.34,23633.0,80.44,80.44,80.31,80.34,23633.0
2015-07-29 12:20:00,80.33,80.33,80.19,80.22,33970.0,80.33,80.33,80.19,80.22,33970.0
2015-07-29 12:25:00,80.25,80.26,80.14,80.17,8986.0,80.25,80.26,80.14,80.17,8986.0
2015-07-29 12:30:00,80.19,80.24,80.18,80.23,7530.0,80.19,80.24,80.18,80.23,7530.0
2015-07-29 12:35:00,80.22,80.23,80.13,80.22,13382.0,80.22,80.23,80.13,80.22,13382.0
2015-07-29 12:40:00,80.22,80.27,80.2,80.25,4165.0,80.22,80.27,80.2,80.25,4165.0
2015-07-29 12:45:00,80.26,80.32,80.24,80.26,9377.0,80.26,80.32,80.24,80.26,9377.0
2015-07-29 12:50:00,80.26,80.28,80.21,80.21,10593.0,80.26,80.28,80.21,80.21,10593.0
2015-07-29 12:55:00,80.23,80.23,80.16,80.18,14048.0,80.23,80.23,80.16,80.18,14048.0
2015-07-29 13:00:00,80.18,80.22,80.15,80.2,11043.0,80.18,80.22,80.15,80.2,11043.0
2015-07-29 13:05:00,80.18,80.24,80.17,80.18,6700.0,80.18,80.24,80.17,80.18,6700.0
2015-07-29 13:10:00,80.17,80.24,80.17,80.21,9306.0,80.17,80.24,80.17,80.21,9306.0
2015-07-29 13:15:00,80.2,80.26,80.2,80.23,13645.0,80.2,80.26,80.2,80.23,13645.0
2015-07-29 13:20:00,80.23,80.24,80.14,80.16,13190.0,80.23,80.24,80.14,80.16,13190.0
2015-07-29 13:25:00,80.16,80.19,80.14,80.15,11800.0,80.16,80.19,80.14,80.15,11800.0
2015-07-29 13:30:00,80.14,80.24,80.13,80.24,16789.0,80.14,80.24,80.13,80.24,16789.0
2015-07-29 13:35:00,80.24,80.24,80.16,80.18,10391.0,80.24,80.24,80.16,80.18,10391.0
2015-07-29 13:40:00,80.17,80.19,80.14,80.15,15839.0,80.17,80.19,80.14,80.15,15839.0
2015-07-29 13:45:00,80.16,80.19,80.13,80.17,24448.0,80.16,80.19,80.13,80.17,24448.0
2015-07-29 13:50:00,80.17,80.22,80.14,80.17,15844.0,80.17,80.22,80.14,80.17,15844.0
2015-07-29 13:55:00,80.16,80.21,80.14,80.17,11503.0,80.16,80.21,80.14,80.17,11503.0
2015-07-29 14:00:00,80.17,80.39,79.98,80.12,39571.0,80.17,80.39,79.98,80.12,39571.0
2015-07-29 14:05:00,80.11,80.28,79.97,80.01,39135.0,80.11,80.28,79.97,80.01,39135.0
2015-07-29 14:10:00,80.04,80.13,80.01,80.11,20830.0,80.04,80.13,80.01,80.11,20830.0
2015-07-29 14:15:00,80.13,80.25,80.13,80.18,11079.0,80.13,80.25,80.13,80.18,11079.0
2015-07-29 14:20:00,80.18,80.21,80.09,80.12,17761.0,80.18,80.21,80.09,80.12,17761.0
2015-07-29 14:25:00,80.13,80.16,80.08,80.15,21025.0,80.13,80.16,80.08,80.15,21025.0
2015-07-29 14:30:00,80.16,80.19,80.09,80.17,12188.0,80.16,80.19,80.09,80.17,12188.0
2015-07-29 14:35:00,80.16,80.19,80.13,80.17,10339.0,80.16,80.19,80.13,80.17,10339.0
2015-07-29 14:40:00,80.17,80.32,80.17,80.31,14495.0,80.17,80.32,80.17,80.31,14495.0
2015-07-29 14:45:00,80.31,80.42,80.28,80.34,20213.0,80.31,80.42,80.28,80.34,20213.0
2015-07-29 14:50:00,80.36,80.41,80.26,80.28,28476.0,80.36,80.41,80.26,80.28,28476.0
2015-07-29 14:55:00,80.29,80.35,80.25,80.25,32973.0,80.29,80.35,80.25,80.25,32973.0
2015-07-29 15:00:00,80.25,80.28,80.21,80.22,25190.0,80.25,80.28,80.21,80.22,25190.0
2015-07-29 15:05:00,80.22,80.26,80.16,80.19,26089.0,80.22,80.26,80.16,80.19,26089.0
2015-07-29 15:10:00,80.19,80.23,80.19,80.21,22474.0,80.19,80.23,80.19,80.21,22474.0
2015-07-29 15:15:00,80.21,80.24,80.14,80.15,31708.0,80.21,80.24,80.14,80.15,31708.0
2015-07-29 15:20:00,80.15,80.19,80.14,80.16,23353.0,80.15,80.19,80.14,80.16,23353.0
2015-07-29 15:25:00,80.17,80.23,80.13,80.2,48065.0,80.17,80.23,80.13,80.2,48065.0
2015-07-29 15:30:00,80.2,80.23,80.09,80.15,37010.0,80.2,80.23,80.09,80.15,37010.0
2015-07-29 15:35:00,80.15,80.25,80.13,80.24,26269.0,80.15,80.25,80.13,80.24,26269.0
2015-07-29 15:40:00,80.24,80.36,80.24,80.36,28152.0,80.24,80.36,80.24,80.36,28152.0
2015-07-29 15:45:00,80.36,80.37,80.28,80.29,31293.0,80.36,80.37,80.28,80.29,31293.0
2015-07-29 15:50:00,80.29,80.37,80.29,80.33,57823.0,80.29,80.37,80.29,80.33,57823.0
2015-07-29 15:55:00,80.33,80.37,80.23,80.24,95404.0,80.33,80.37,80.23,80.24,95404.0
2015-07-30 09:30:00,79.9,79.92,79.2,79.65,29803.0,79.9,79.92,79.2,79.65,29803.0
2015-07-30 09:35:00,79.65,79.78,79.47,79.51,33654.0,79.65,79.78,79.47,79.51,33654.0
2015-07-30 09:40:00,79.62,79.75,79.46,79.75,25612.0,79.62,79.75,79.46,79.75,25612.0
2015-07-30 09:45:00,79.78,79.8,79.61,79.75,40940.0,79.78,79.8,79.61,79.75,40940.0
2015-07-30 09:50:00,79.72,79.76,79.23,79.61,33311.0,79.72,79.76,79.23,79.61,33311.0
2015-07-30 09:55:00,79.63,79.66,79.54,79.58,23979.0,79.63,79.66,79.54,79.58,23979.0
2015-07-30 10:00:00,79.58,79.78,79.57,79.78,14688.0,79.58,79.78,79.57,79.78,14688.0
2015-07-30 10:05:00,79.76,79.83,79.64,79.66,12934.0,79.76,79.83,79.64,79.66,12934.0
2015-07-30 10:10:00,79.64,79.84,79.61,79.78,16459.0,79.64,79.84,79.61,79.78,16459.0
2015-07-30 10:15:00,79.82,79.82,79.67,79.67,6546.0,79.82,79.82,79.67,79.67,6546.0
2015-07-30 10:20:00,79.67,79.89,79.67,79.89,4346.0,79.67,79.89,79.67,79.89,4346.0
2015-07-30 10:25:00,79.89,79.89,79.67,79.75,23000.0,79.89,79.89,79.67,79.75,23000.0
2015-07-30 10:30:00,79.78,79.87,79.73,79.73,6728.0,79.78,79.87,79.73,79.73,6728.0
2015-07-30 10:35:00,79.75,79.85,79.7,79.76,7400.0,79.75,79.85,79.7,79.76,7400.0
2015-07-30 10:40:00,79.74,79.88,79.67,79.79,6947.0,79.74,79.88,79.67,79.79,6947.0
2015-07-30 10:45:00,79.8,79.8,79.67,79.72,3997.0,79.8,79.8,79.67,79.72,3997.0
2015-07-30 10:50:00,79.69,79.75,79.63,79.75,5082.0,79.69,79.75,79.63,79.75,5082.0
2015-07-30 10:55:00,79.7,79.71,79.52,79.52,10255.0,79.7,79.71,79.52,79.52,10255.0
2015-07-30 11:00:00,79.54,79.63,79.53,79.61,9240.0,79.54,79.63,79.53,79.61,9240.0
2015-07-30 11:05:00,79.64,79.68,79.59,79.66,23233.0,79.64,79.68,79.59,79.66,23233.0
2015-07-30 11:10:00,79.67,79.86,79.67,79.86,8163.0,79.67,79.86,79.67,79.86,8163.0
2015-07-30 11:15:00,79.87,80.03,79.86,79.97,12051.0,79.87,80.03,79.86,79.97,12051.0
2015-07-30 11:20:00,79.95,80.09,79.95,80.08,7672.0,79.95,80.09,79.95,80.08,7672.0
2015-07-30 11:25:00,80.11,80.22,80.11,80.16,11528.0,80.11,80.22,80.11,80.16,11528.0
2015-07-30 11:30:00,80.19,80.3,80.18,80.28,6564.0,80.19,80.3,80.18,80.28,6564.0
2015-07-30 11:35:00,80.33,80.4,80.29,80.37,9124.0,80.33,80.4,80.29,80.37,9124.0
2015-07-30 11:40:00,80.38,80.5,80.38,80.48,16139.0,80.38,80.5,80.38,80.48,16139.0
2015-07-30 11:45:00,80.49,80.65,80.49,80.63,54856.0,80.49,80.65,80.49,80.63,54856.0
2015-07-30 11:50:00,80.63,80.84,80.63,80.8,94317.0,80.63,80.84,80.63,80.8,94317.0
2015-07-30 11:55:00,80.82,80.95,80.82,80.95,48548.0,80.82,80.95,80.82,80.95,48548.0
2015-07-30 12:00:00,80.96,81.01,80.89,80.98,27848.0,80.96,81.01,80.89,80.98,27848.0
2015-07-30 12:05:00,80.95,81.09,80.93,80.99,23408.0,80.95,81.09,80.93,80.99,23408.0
2015-07-30 12:10:00,80.97,81.13,80.97,81.05,16883.0,80.97,81.13,80.97,81.05,16883.0
2015-07-30 12:15:00,81.04,81.28,80.99,81.16,35669.0,81.04,81.28,80.99,81.16,35669.0
2015-07-30 12:20:00,81.15,81.26,81.13,81.22,18318.0,81.15,81.26,81.13,81.22,18318.0
2015-07-30 12:25:00,81.22,81.42,81.2,81.4,48844.0,81.22,81.42,81.2,81.4,48844.0
2015-07-30 12:30:00,81.4,81.43,81.25,81.25,21698.0,81.4,81.43,81.25,81.25,21698.0
2015-07-30 12:35:00,81.23,81.44,81.21,81.43,19610.0,81.23,81.44,81.21,81.43,19610.0
2015-07-30 12:40:00,81.42,81.43,81.33,81.4,13345.0,81.42,81.43,81.33,81.4,13345.0
2015-07-30 12:45:00,81.37,81.5,81.27,81.48,22067.0,81.37,81.5,81.27,81.48,22067.0
2015-07-30 12:50:00,81.44,81.6,81.39,81.52,16644.0,81.44,81.6,81.39,81.52,16644.0
2015-07-30 12:55:00,81.52,81.61,81.5,81.61,12843.0,81.52,81.61,81.5,81.61,12843.0
2015-07-30 13:00:00,81.61,81.61,81.44,81.44,37323.0,81.61,81.61,81.44,81.44,37323.0
2015-07-30 13:05:00,81.45,81.59,81.41,81.54,23096.0,81.45,81.59,81.41,81.54,23096.0
2015-07-30 13:10:00,81.53,81.6,81.47,81.57,13313.0,81.53,81.6,81.47,81.57,13313.0
2015-07-30 13:15:00,81.57,81.71,81.56,81.58,23446.0,81.57,81.71,81.56,81.58,23446.0
2015-07-30 13:20:00,81.58,81.71,81.58,81.67,26017.0,81.58,81.71,81.58,81.67,26017.0
2015-07-30 13:25:00,81.66,81.8,81.65,81.77,28996.0,81.66,81.8,81.65,81.77,28996.0
2015-07-30 13:30:00,81.76,81.8,81.64,81.64,24514.0,81.76,81.8,81.64,81.64,24514.0
2015-07-30 13:35:00,81.63,81.67,81.56,81.58,32990.0,81.63,81.67,81.56,81.58,32990.0
2015-07-30 13:40:00,81.56,81.58,81.49,81.55,21702.0,81.56,81.58,81.49,81.55,21702.0
2015-07-30 13:45:00,81.55,81.55,81.49,81.53,21253.0,81.55,81.55,81.49,81.53,21253.0
2015-07-30 13:50:00,81.53,81.58,81.49,81.53,13747.0,81.53,81.58,81.49,81.53,13747.0
2015-07-30 13:55:00,81.52,81.52,81.43,81.43,7300.0,81.52,81.52,81.43,81.43,7300.0
2015-07-30 14:00:00,81.43,81.55,81.43,81.53,16096.0,81.43,81.55,81.43,81.53,16096.0
2015-07-30 14:05:00,81.51,81.51,81.41,81.43,13134.0,81.51,81.51,81.41,81.43,13134.0
2015-07-30 14:10:00,81.44,81.48,81.44,81.46,10812.0,81.44,81.48,81.44,81.46,10812.0
2015-07-30 14:15:00,81.45,81.46,81.43,81.44,8713.0,81.45,81.46,81.43,81.44,8713.0
2015-07-30 14:20:00,81.43,81.47,81.41,81.45,11771.0,81.43,81.47,81.41,81.45,11771.0
2015-07-30 14:25:00,81.46,81.48,81.41,81.45,10449.0,81.46,81.48,81.41,81.45,10449.0
2015-07-30 14:30:00,81.46,81.47,81.41,81.42,9285.0,81.46,81.47,81.41,81.42,9285.0
2015-07-30 14:35:00,81.43,81.44,81.41,81.42,14736.0,81.43,81.44,81.41,81.42,14736.0
2015-07-30 14:40:00,81.42,81.45,81.4,81.41,25770.0,81.42,81.45,81.4,81.41,25770.0
2015-07-30 14:45:00,81.4,81.47,81.39,81.47,17156.0,81.4,81.47,81.39,81.47,17156.0
2015-07-30 14:50:00,81.47,81.59,81.47,81.57,18246.0,81.47,81.59,81.47,81.57,18246.0
2015-07-30 14:55:00,81.56,81.57,81.52,81.55,15196.0,81.56,81.57,81.52,81.55,15196.0
2015-07-30 15:00:00,81.54,81.65,81.54,81.6,69565.0,81.54,81.65,81.54,81.6,69565.0
2015-07-30 15:05:00,81.61,81.62,81.54,81.54,14253.0,81.61,81.62,81.54,81.54,14253.0
2015-07-30 15:10:00,81.55,81.55,81.45,81.46,13844.0,81.55,81.55,81.45,81.46,13844.0
2015-07-30 15:15:00,81.47,81.49,81.43,81.49,16255.0,81.47,81.49,81.43,81.49,16255.0
2015-07-30 15:20:00,81.5,81.51,81.46,81.47,15283.0,81.5,81.51,81.46,81.47,15283.0
2015-07-30 15:25:00,81.46,81.52,81.45,81.47,19193.0,81.46,81.52,81.45,81.47,19193.0
2015-07-30 15:30:00,81.46,81.48,81.43,81.45,14765.0,81.46,81.48,81.43,81.45,14765.0
2015-07-30 15:35:00,81.43,81.44,81.37,81.41,20383.0,81.43,81.44,81.37,81.41,20383.0
2015-07-30 15:40:00,81.42,81.49,81.41,81.45,17410.0,81.42,81.49,81.41,81.45,17410.0
2015-07-30 15:45:00,81.45,81.45,81.4,81.41,30554.0,81.45,81.45,81.4,81.41,30554.0
2015-07-30 15:50:00,81.41,81.41,81.38,81.39,62473.0,81.41,81.41,81.38,81.39,62473.0
2015-07-30 15:55:00,81.38,81.39,81.28,81.29,125489.0,81.38,81.39,81.28,81.29,125489.0
2015-07-31 09:30:00,81.8,81.85,81.38,81.43,50491.0,81.8,81.85,81.38,81.43,50491.0
2015-07-31 09:35:00,81.47,81.82,81.37,81.66,19381.0,81.47,81.82,81.37,81.66,19381.0
2015-07-31 09:40:00,81.67,81.93,81.59,81.9,45238.0,81.67,81.93,81.59,81.9,45238.0
2015-07-31 09:45:00,81.9,82.45,81.89,82.08,61458.0,81.9,82.45,81.89,82.08,61458.0
2015-07-31 09:50:00,82.11,82.36,82.11,82.3,20712.0,82.11,82.36,82.11,82.3,20712.0
2015-07-31 09:55:00,82.28,82.29,81.98,81.99,12314.0,82.28,82.29,81.98,81.99,12314.0
2015-07-31 10:00:00,81.96,82.26,81.96,81.98,25017.0,81.96,82.26,81.96,81.98,25017.0
2015-07-31 10:05:00,82.0,82.28,81.97,82.18,29556.0,82.0,82.28,81.97,82.18,29556.0
2015-07-31 10:10:00,82.17,82.17,82.01,82.1,16861.0,82.17,82.17,82.01,82.1,16861.0
2015-07-31 10:15:00,82.12,82.2,81.96,82.08,22511.0,82.12,82.2,81.96,82.08,22511.0
2015-07-31 10:20:00,82.06,82.22,82.06,82.15,33112.0,82.06,82.22,82.06,82.15,33112.0
2015-07-31 10:25:00,82.15,82.17,82.03,82.03,6940.0,82.15,82.17,82.03,82.03,6940.0
2015-07-31 10:30:00,82.0,82.1,81.98,82.1,12961.0,82.0,82.1,81.98,82.1,12961.0
2015-07-31 10:35:00,82.08,82.25,82.04,82.12,16146.0,82.08,82.25,82.04,82.12,16146.0
2015-07-31 10:40:00,82.1,82.17,82.07,82.11,9257.0,82.1,82.17,82.07,82.11,9257.0
2015-07-31 10:45:00,82.14,82.34,82.13,82.32,17524.0,82.14,82.34,82.13,82.32,17524.0
2015-07-31 10:50:00,82.33,82.42,82.3,82.38,13195.0,82.33,82.42,82.3,82.38,13195.0
2015-07-31 10:55:00,82.37,82.48,82.35,82.38,20615.0,82.37,82.48,82.35,82.38,20615.0
2015-07-31 11:00:00,82.39,82.41,82.33,82.38,18761.0,82.39,82.41,82.33,82.38,18761.0
2015-07-31 11:05:00,82.4,82.49,82.32,82.4,32161.0,82.4,82.49,82.32,82.4,32161.0
2015-07-31 11:10:00,82.41,82.41,82.27,82.28,15308.0,82.41,82.41,82.27,82.28,15308.0
2015-07-31 11:15:00,82.28,82.43,82.24,82.4,22462.0,82.28,82.43,82.24,82.4,22462.0
2015-07-31 11:20:00,82.39,82.58,82.39,82.55,47518.0,82.39,82.58,82.39,82.55,47518.0
2015-07-31 11:25:00,82.56,82.69,82.53,82.65,44463.0,82.56,82.69,82.53,82.65,44463.0
2015-07-31 11:30:00,82.65,82.77,82.58,82.63,31044.0,82.65,82.77,82.58,82.63,31044.0
2015-07-31 11:35:00,82.63,82.67,82.57,82.65,28780.0,82.63,82.67,82.57,82.65,28780.0
2015-07-31 11:40:00,82.65,82.71,82.6,82.65,21295.0,82.65,82.71,82.6,82.65,21295.0
2015-07-31 11:45:00,82.66,82.74,82.65,82.71,23120.0,82.66,82.74,82.65,82.71,23120.0
2015-07-31 11:50:00,82.71,82.74,82.68,82.69,17081.0,82.71,82.74,82.68,82.69,17081.0
2015-07-31 11:55:00,82.69,82.77,82.67,82.72,20210.0,82.69,82.77,82.67,82.72,20210.0
2015-07-31 12:00:00,82.72,82.77,82.69,82.73,18357.0,82.72,82.77,82.69,82.73,18357.0
2015-07-31 12:05:00,82.75,82.76,82.73,82.75,12090.0,82.75,82.76,82.73,82.75,12090.0
2015-07-31 12:10:00,82.74,82.75,82.72,82.73,14916.0,82.74,82.75,82.72,82.73,14916.0
2015-07-31 12:15:00,82.73,82.83,82.71,82.74,19808.0,82.73,82.83,82.71,82.74,19808.0
2015-07-31 12:20:00,82.75,82.77,82.72,82.76,13762.0,82.75,82.77,82.72,82.76,13762.0
2015-07-31 12:25:00,82.78,82.8,82.74,82.76,9113.0,82.78,82.8,82.74,82.76,9113.0
2015-07-31 12:30:00,82.74,82.75,82.72,82.74,19367.0,82.74,82.75,82.72,82.74,19367.0
2015-07-31 12:35:00,82.73,82.76,82.7,82.75,20356.0,82.73,82.76,82.7,82.75,20356.0
2015-07-31 12:40:00,82.75,82.78,82.7,82.73,13050.0,82.75,82.78,82.7,82.73,13050.0
2015-07-31 12:45:00,82.73,82.73,82.61,82.62,17395.0,82.73,82.73,82.61,82.62,17395.0
2015-07-31 12:50:00,82.61,82.67,82.59,82.67,91935.0,82.61,82.67,82.59,82.67,91935.0
2015-07-31 12:55:00,82.67,82.69,82.48,82.48,21243.0,82.67,82.69,82.48,82.48,21243.0
2015-07-31 13:00:00,82.46,82.56,82.46,82.56,11228.0,82.46,82.56,82.46,82.56,11228.0
2015-07-31 13:05:00,82.55,82.61,82.55,82.56,7255.0,82.55,82.61,82.55,82.56,7255.0
2015-07-31 13:10:00,82.57,82.57,82.53,82.56,14112.0,82.57,82.57,82.53,82.56,14112.0
2015-07-31 13:15:00,82.56,82.66,82.55,82.62,11798.0,82.56,82.66,82.55,82.62,11798.0
2015-07-31 13:20:00,82.63,82.65,82.54,82.54,30616.0,82.63,82.65,82.54,82.54,30616.0
2015-07-31 13:25:00,82.56,82.56,82.43,82.44,13006.0,82.56,82.56,82.43,82.44,13006.0
2015-07-31 13:30:00,82.44,82.5,82.42,82.47,14700.0,82.44,82.5,82.42,82.47,14700.0
2015-07-31 13:35:00,82.48,82.5,82.41,82.41,10584.0,82.48,82.5,82.41,82.41,10584.0
2015-07-31 13:40:00,82.41,82.43,82.34,82.37,6186.0,82.41,82.43,82.34,82.37,6186.0
2015-07-31 13:45:00,82.38,82.43,82.36,82.38,12455.0,82.38,82.43,82.36,82.38,12455.0
2015-07-31 13:50:00,82.38,82.43,82.37,82.42,9849.0,82.38,82.43,82.37,82.42,9849.0
2015-07-31 13:55:00,82.42,82.5,82.42,82.43,8996.0,82.42,82.5,82.42,82.43,8996.0
2015-07-31 14:00:00,82.44,82.48,82.41,82.46,11370.0,82.44,82.48,82.41,82.46,11370.0
2015-07-31 14:05:00,82.46,82.47,82.41,82.41,9623.0,82.46,82.47,82.41,82.41,9623.0
2015-07-31 14:10:00,82.42,82.43,82.38,82.41,15349.0,82.42,82.43,82.38,82.41,15349.0
2015-07-31 14:15:00,82.41,82.44,82.39,82.41,15500.0,82.41,82.44,82.39,82.41,15500.0
2015-07-31 14:20:00,82.41,82.41,82.28,82.36,32744.0,82.41,82.41,82.28,82.36,32744.0
2015-07-31 14:25:00,82.35,82.36,82.33,82.36,9128.0,82.35,82.36,82.33,82.36,9128.0
2015-07-31 14:30:00,82.35,82.41,82.32,82.38,14894.0,82.35,82.41,82.32,82.38,14894.0
2015-07-31 14:35:00,82.38,82.38,82.3,82.36,23300.0,82.38,82.38,82.3,82.36,23300.0
2015-07-31 14:40:00,82.35,82.37,82.3,82.33,14822.0,82.35,82.37,82.3,82.33,14822.0
2015-07-31 14:45:00,82.33,82.33,82.21,82.24,24135.0,82.33,82.33,82.21,82.24,24135.0
2015-07-31 14:50:00,82.23,82.24,82.17,82.19,15249.0,82.23,82.24,82.17,82.19,15249.0
2015-07-31 14:55:00,82.2,82.2,82.15,82.18,14012.0,82.2,82.2,82.15,82.18,14012.0
2015-07-31 15:00:00,82.19,82.27,82.18,82.23,22010.0,82.19,82.27,82.18,82.23,22010.0
2015-07-31 15:05:00,82.22,82.24,82.16,82.18,22323.0,82.22,82.24,82.16,82.18,22323.0
2015-07-31 15:10:00,82.18,82.23,82.14,82.16,20745.0,82.18,82.23,82.14,82.16,20745.0
2015-07-31 15:15:00,82.14,82.23,82.14,82.22,15617.0,82.14,82.23,82.14,82.22,15617.0
2015-07-31 15:20:00,82.23,82.25,82.1,82.1,21535.0,82.23,82.25,82.1,82.1,21535.0
2015-07-31 15:25:00,82.11,82.15,81.99,81.99,33373.0,82.11,82.15,81.99,81.99,33373.0
2015-07-31 15:30:00,82.0,82.13,81.99,82.11,33657.0,82.0,82.13,81.99,82.11,33657.0
2015-07-31 15:35:00,82.1,82.12,82.03,82.05,28461.0,82.1,82.12,82.03,82.05,28461.0
2015-07-31 15:40:00,82.05,82.12,82.02,82.09,49065.0,82.05,82.12,82.02,82.09,49065.0
2015-07-31 15:45:00,82.09,82.16,82.06,82.15,44422.0,82.09,82.16,82.06,82.15,44422.0
2015-07-31 15:50:00,82.15,82.15,81.76,81.98,189719.0,82.15,82.15,81.76,81.98,189719.0
2015-07-31 15:55:00,81.98,82.07,81.93,81.99,269150.0,81.98,82.07,81.93,81.99,269150.0
2015-08-03 09:30:00,82.18,82.26,81.98,82.02,57919.0,82.18,82.26,81.98,82.02,57919.0
2015-08-03 09:35:00,82.01,82.03,81.82,81.97,40213.0,82.01,82.03,81.82,81.97,40213.0
2015-08-03 09:40:00,81.95,81.98,81.81,81.81,37989.0,81.95,81.98,81.81,81.81,37989.0
2015-08-03 09:45:00,81.79,81.95,81.72,81.94,19533.0,81.79,81.95,81.72,81.94,19533.0
2015-08-03 09:50:00,81.92,82.04,81.84,81.86,28999.0,81.92,82.04,81.84,81.86,28999.0
2015-08-03 09:55:00,81.88,82.0,81.85,81.93,26664.0,81.88,82.0,81.85,81.93,26664.0
2015-08-03 10:00:00,81.95,81.97,81.8,81.93,33887.0,81.95,81.97,81.8,81.93,33887.0
2015-08-03 10:05:00,81.88,81.95,81.73,81.73,8561.0,81.88,81.95,81.73,81.73,8561.0
2015-08-03 10:10:00,81.81,81.99,81.8,81.94,6666.0,81.81,81.99,81.8,81.94,6666.0
2015-08-03 10:15:00,81.94,81.95,81.76,81.78,13230.0,81.94,81.95,81.76,81.78,13230.0
2015-08-03 10:20:00,81.78,81.84,81.72,81.72,9504.0,81.78,81.84,81.72,81.72,9504.0
2015-08-03 10:25:00,81.71,81.71,81.56,81.62,16800.0,81.71,81.71,81.56,81.62,16800.0
2015-08-03 10:30:00,81.64,81.64,81.4,81.46,11302.0,81.64,81.64,81.4,81.46,11302.0
2015-08-03 10:35:00,81.44,81.51,81.39,81.49,10163.0,81.44,81.51,81.39,81.49,10163.0
2015-08-03 10:40:00,81.5,81.64,81.44,81.62,11510.0,81.5,81.64,81.44,81.62,11510.0
2015-08-03 10:45:00,81.62,81.79,81.58,81.76,27713.0,81.62,81.79,81.58,81.76,27713.0
2015-08-03 10:50:00,81.76,81.79,81.7,81.72,10959.0,81.76,81.79,81.7,81.72,10959.0
2015-08-03 10:55:00,81.72,81.73,81.62,81.66,9832.0,81.72,81.73,81.62,81.66,9832.0
2015-08-03 11:00:00,81.66,81.72,81.62,81.71,10905.0,81.66,81.72,81.62,81.71,10905.0
2015-08-03 11:05:00,81.71,81.71,81.65,81.71,14893.0,81.71,81.71,81.65,81.71,14893.0
2015-08-03 11:10:00,81.7,81.78,81.67,81.76,7578.0,81.7,81.78,81.67,81.76,7578.0
2015-08-03 11:15:00,81.78,81.88,81.75,81.86,15954.0,81.78,81.88,81.75,81.86,15954.0
2015-08-03 11:20:00,81.86,81.86,81.8,81.81,9233.0,81.86,81.86,81.8,81.81,9233.0
2015-08-03 11:25:00,81.82,81.95,81.81,81.94,27047.0,81.82,81.95,81.81,81.94,27047.0
2015-08-03 11:30:00,81.93,81.98,81.91,81.91,16501.0,81.93,81.98,81.91,81.91,16501.0
2015-08-03 11:35:00,81.91,81.91,81.82,81.83,7653.0,81.91,81.91,81.82,81.83,7653.0
2015-08-03 11:40:00,81.85,81.87,81.83,81.85,5590.0,81.85,81.87,81.83,81.85,5590.0
2015-08-03 11:45:00,81.86,81.86,81.8,81.8,12196.0,81.86,81.86,81.8,81.8,12196.0
2015-08-03 11:50:00,81.8,81.8,81.69,81.72,11303.0,81.8,81.8,81.69,81.72,11303.0
2015-08-03 11:55:00,81.72,81.78,81.7,81.78,9410.0,81.72,81.78,81.7,81.78,9410.0
2015-08-03 12:00:00,81.78,81.79,81.67,81.67,9329.0,81.78,81.79,81.67,81.67,9329.0
2015-08-03 12:05:00,81.68,81.73,81.68,81.73,6309.0,81.68,81.73,81.68,81.73,6309.0
2015-08-03 12:10:00,81.73,81.77,81.71,81.77,7203.0,81.73,81.77,81.71,81.77,7203.0
2015-08-03 12:15:00,81.76,81.78,81.64,81.64,10200.0,81.76,81.78,81.64,81.64,10200.0
2015-08-03 12:20:00,81.65,81.66,81.54,81.54,9991.0,81.65,81.66,81.54,81.54,9991.0
2015-08-03 12:25:00,81.54,81.58,81.5,81.58,6400.0,81.54,81.58,81.5,81.58,6400.0
2015-08-03 12:30:00,81.58,81.58,81.4,81.42,7528.0,81.58,81.58,81.4,81.42,7528.0
2015-08-03 12:35:00,81.41,81.42,81.34,81.37,8201.0,81.41,81.42,81.34,81.37,8201.0
2015-08-03 12:40:00,81.36,81.42,81.33,81.36,22242.0,81.36,81.42,81.33,81.36,22242.0
2015-08-03 12:45:00,81.36,81.36,81.19,81.22,14478.0,81.36,81.36,81.19,81.22,14478.0
2015-08-03 12:50:00,81.22,81.22,81.08,81.1,14491.0,81.22,81.22,81.08,81.1,14491.0
2015-08-03 12:55:00,81.07,81.15,81.0,81.15,12526.0,81.07,81.15,81.0,81.15,12526.0
2015-08-03 13:00:00,81.14,81.14,81.06,81.11,16296.0,81.14,81.14,81.06,81.11,16296.0
2015-08-03 13:05:00,81.12,81.12,80.99,80.99,15995.0,81.12,81.12,80.99,80.99,15995.0
2015-08-03 13:10:00,80.99,81.07,80.98,81.01,8435.0,80.99,81.07,80.98,81.01,8435.0
2015-08-03 13:15:00,81.01,81.03,80.91,80.91,6700.0,81.01,81.03,80.91,80.91,6700.0
2015-08-03 13:20:00,80.92,81.0,80.91,80.96,15462.0,80.92,81.0,80.91,80.96,15462.0
2015-08-03 13:25:00,80.95,80.99,80.92,80.98,9750.0,80.95,80.99,80.92,80.98,9750.0
2015-08-03 13:30:00,80.98,81.0,80.93,80.99,11842.0,80.98,81.0,80.93,80.99,11842.0
2015-08-03 13:35:00,81.0,81.06,80.96,81.02,9120.0,81.0,81.06,80.96,81.02,9120.0
2015-08-03 13:40:00,81.03,81.06,81.01,81.03,11771.0,81.03,81.06,81.01,81.03,11771.0
2015-08-03 13:45:00,81.04,81.04,80.94,80.97,21117.0,81.04,81.04,80.94,80.97,21117.0
2015-08-03 13:50:00,80.98,81.02,80.88,80.92,19157.0,80.98,81.02,80.88,80.92,19157.0
2015-08-03 13:55:00,80.91,80.94,80.89,80.93,15927.0,80.91,80.94,80.89,80.93,15927.0
2015-08-03 14:00:00,80.94,80.94,80.81,80.9,22514.0,80.94,80.94,80.81,80.9,22514.0
2015-08-03 14:05:00,80.9,80.91,80.83,80.87,16949.0,80.9,80.91,80.83,80.87,16949.0
2015-08-03 14:10:00,80.85,80.87,80.74,80.77,27276.0,80.85,80.87,80.74,80.77,27276.0
2015-08-03 14:15:00,80.77,80.84,80.74,80.74,29640.0,80.77,80.84,80.74,80.74,29640.0
2015-08-03 14:20:00,80.75,80.78,80.7,80.77,15464.0,80.75,80.78,80.7,80.77,15464.0
2015-08-03 14:25:00,80.76,80.8,80.71,80.78,21592.0,80.76,80.8,80.71,80.78,21592.0
2015-08-03 14:30:00,80.79,80.81,80.73,80.79,22487.0,80.79,80.81,80.73,80.79,22487.0
2015-08-03 14:35:00,80.79,80.92,80.79,80.92,28224.0,80.79,80.92,80.79,80.92,28224.0
2015-08-03 14:40:00,80.92,81.05,80.92,81.05,19604.0,80.92,81.05,80.92,81.05,19604.0
2015-08-03 14:45:00,81.07,81.07,80.88,80.9,84888.0,81.07,81.07,80.88,80.9,84888.0
2015-08-03 14:50:00,80.9,80.97,80.89,80.9,34544.0,80.9,80.97,80.89,80.9,34544.0
2015-08-03 14:55:00,80.91,80.93,80.83,80.9,25062.0,80.91,80.93,80.83,80.9,25062.0
2015-08-03 15:00:00,80.91,80.97,80.9,80.97,15260.0,80.91,80.97,80.9,80.97,15260.0
2015-08-03 15:05:00,80.96,81.0,80.91,80.98,21675.0,80.96,81.0,80.91,80.98,21675.0
2015-08-03 15:10:00,80.99,81.02,80.94,81.01,18430.0,80.99,81.02,80.94,81.01,18430.0
2015-08-03 15:15:00,81.01,81.01,80.93,80.97,21934.0,81.01,81.01,80.93,80.97,21934.0
2015-08-03 15:20:00,80.97,81.04,80.96,81.02,19270.0,80.97,81.04,80.96,81.02,19270.0
2015-08-03 15:25:00,81.03,81.05,81.0,81.03,17471.0,81.03,81.05,81.0,81.03,17471.0
2015-08-03 15:30:00,81.03,81.07,81.01,81.05,26895.0,81.03,81.07,81.01,81.05,26895.0
2015-08-03 15:35:00,81.04,81.24,81.04,81.23,38012.0,81.04,81.24,81.04,81.23,38012.0
2015-08-03 15:40:00,81.24,81.32,81.21,81.29,46155.0,81.24,81.32,81.21,81.29,46155.0
2015-08-03 15:45:00,81.28,81.28,81.16,81.17,29707.0,81.28,81.28,81.16,81.17,29707.0
2015-08-03 15:50:00,81.17,81.22,81.17,81.22,52107.0,81.17,81.22,81.17,81.22,52107.0
2015-08-03 15:55:00,81.22,81.43,81.17,81.41,120066.0,81.22,81.43,81.17,81.41,120066.0
2015-08-04 09:30:00,81.43,81.68,81.17,81.3,27168.0,81.43,81.68,81.17,81.3,27168.0
2015-08-04 09:35:00,81.36,81.57,81.23,81.23,15125.0,81.36,81.57,81.23,81.23,15125.0
2015-08-04 09:40:00,81.27,81.75,81.27,81.73,7074.0,81.27,81.75,81.27,81.73,7074.0
2015-08-04 09:45:00,81.75,81.82,81.69,81.81,25522.0,81.75,81.82,81.69,81.81,25522.0
2015-08-04 09:50:00,81.8,81.82,81.73,81.76,4246.0,81.8,81.82,81.73,81.76,4246.0
2015-08-04 09:55:00,81.74,81.81,81.7,81.75,4400.0,81.74,81.81,81.7,81.75,4400.0
2015-08-04 10:00:00,81.78,81.82,81.6,81.65,6100.0,81.78,81.82,81.6,81.65,6100.0
2015-08-04 10:05:00,81.65,81.84,81.61,81.84,15627.0,81.65,81.84,81.61,81.84,15627.0
2015-08-04 10:10:00,81.83,81.97,81.7,81.91,14766.0,81.83,81.97,81.7,81.91,14766.0
2015-08-04 10:15:00,81.91,81.99,81.86,81.96,19800.0,81.91,81.99,81.86,81.96,19800.0
2015-08-04 10:20:00,81.97,82.08,81.93,81.96,8803.0,81.97,82.08,81.93,81.96,8803.0
2015-08-04 10:25:00,81.97,82.14,81.97,82.09,14050.0,81.97,82.14,81.97,82.09,14050.0
2015-08-04 10:30:00,82.11,82.13,81.95,81.95,13710.0,82.11,82.13,81.95,81.95,13710.0
2015-08-04 10:35:00,81.96,82.05,81.96,82.0,10500.0,81.96,82.05,81.96,82.0,10500.0
2015-08-04 10:40:00,82.0,82.02,81.88,81.97,9310.0,82.0,82.02,81.88,81.97,9310.0
2015-08-04 10:45:00,81.94,82.03,81.91,81.98,11468.0,81.94,82.03,81.91,81.98,11468.0
2015-08-04 10:50:00,81.99,81.99,81.87,81.94,4406.0,81.99,81.99,81.87,81.94,4406.0
2015-08-04 10:55:00,81.95,81.96,81.78,81.8,9573.0,81.95,81.96,81.78,81.8,9573.0
2015-08-04 11:00:00,81.81,81.91,81.78,81.84,7609.0,81.81,81.91,81.78,81.84,7609.0
2015-08-04 11:05:00,81.84,81.87,81.77,81.77,9700.0,81.84,81.87,81.77,81.77,9700.0
2015-08-04 11:10:00,81.76,81.88,81.75,81.88,7205.0,81.76,81.88,81.75,81.88,7205.0
2015-08-04 11:15:00,81.88,81.89,81.8,81.83,13162.0,81.88,81.89,81.8,81.83,13162.0
2015-08-04 11:20:00,81.82,81.97,81.82,81.94,11688.0,81.82,81.97,81.82,81.94,11688.0
2015-08-04 11:25:00,81.95,81.97,81.91,81.96,8036.0,81.95,81.97,81.91,81.96,8036.0
2015-08-04 11:30:00,81.95,81.95,81.86,81.87,7300.0,81.95,81.95,81.86,81.87,7300.0
2015-08-04 11:35:00,81.88,81.95,81.87,81.95,12962.0,81.88,81.95,81.87,81.95,12962.0
2015-08-04 11:40:00,81.95,82.03,81.95,82.0,15184.0,81.95,82.03,81.95,82.0,15184.0
2015-08-04 11:45:00,82.0,82.01,81.96,81.98,12115.0,82.0,82.01,81.96,81.98,12115.0
2015-08-04 11:50:00,81.99,82.01,81.89,81.93,8887.0,81.99,82.01,81.89,81.93,8887.0
2015-08-04 11:55:00,81.92,82.0,81.92,81.96,8313.0,81.92,82.0,81.92,81.96,8313.0
2015-08-04 12:00:00,81.94,82.03,81.94,82.01,8400.0,81.94,82.03,81.94,82.01,8400.0
2015-08-04 12:05:00,82.01,82.09,82.01,82.08,8400.0,82.01,82.09,82.01,82.08,8400.0
2015-08-04 12:10:00,82.08,82.14,82.07,82.13,9609.0,82.08,82.14,82.07,82.13,9609.0
2015-08-04 12:15:00,82.12,82.13,82.08,82.1,14121.0,82.12,82.13,82.08,82.1,14121.0
2015-08-04 12:20:00,82.11,82.13,82.09,82.09,8039.0,82.11,82.13,82.09,82.09,8039.0
2015-08-04 12:25:00,82.09,82.14,82.04,82.04,13233.0,82.09,82.14,82.04,82.04,13233.0
2015-08-04 12:30:00,82.05,82.06,82.01,82.03,8000.0,82.05,82.06,82.01,82.03,8000.0
2015-08-04 12:35:00,82.04,82.07,81.97,81.97,15261.0,82.04,82.07,81.97,81.97,15261.0
2015-08-04 12:40:00,81.97,81.97,81.78,81.78,7669.0,81.97,81.97,81.78,81.78,7669.0
2015-08-04 12:45:00,81.78,81.86,81.78,81.85,4905.0,81.78,81.86,81.78,81.85,4905.0
2015-08-04 12:50:00,81.84,81.88,81.79,81.8,5800.0,81.84,81.88,81.79,81.8,5800.0
2015-08-04 12:55:00,81.78,81.78,81.73,81.77,4907.0,81.78,81.78,81.73,81.77,4907.0
2015-08-04 13:00:00,81.76,81.78,81.71,81.77,5600.0,81.76,81.78,81.71,81.77,5600.0
2015-08-04 13:05:00,81.78,81.78,81.75,81.78,4100.0,81.78,81.78,81.75,81.78,4100.0
2015-08-04 13:10:00,81.8,81.83,81.79,81.81,5499.0,81.8,81.83,81.79,81.81,5499.0
2015-08-04 13:15:00,81.81,81.91,81.81,81.9,8598.0,81.81,81.91,81.81,81.9,8598.0
2015-08-04 13:20:00,81.89,81.97,81.89,81.96,4827.0,81.89,81.97,81.89,81.96,4827.0
2015-08-04 13:25:00,81.97,82.03,81.96,82.03,8295.0,81.97,82.03,81.96,82.03,8295.0
2015-08-04 13:30:00,82.04,82.16,82.03,82.1,10213.0,82.04,82.16,82.03,82.1,10213.0
2015-08-04 13:35:00,82.11,82.11,81.99,82.06,8677.0,82.11,82.11,81.99,82.06,8677.0
2015-08-04 13:40:00,82.07,82.07,81.99,82.01,13511.0,82.07,82.07,81.99,82.01,13511.0
2015-08-04 13:45:00,82.0,82.06,81.99,82.0,17264.0,82.0,82.06,81.99,82.0,17264.0
2015-08-04 13:50:00,82.0,82.01,81.86,81.9,21308.0,82.0,82.01,81.86,81.9,21308.0
2015-08-04 13:55:00,81.89,82.01,81.88,81.93,61122.0,81.89,82.01,81.88,81.93,61122.0
2015-08-04 14:00:00,81.94,81.94,81.86,81.86,22976.0,81.94,81.94,81.86,81.86,22976.0
2015-08-04 14:05:00,81.86,81.89,81.73,81.73,8900.0,81.86,81.89,81.73,81.73,8900.0
2015-08-04 14:10:00,81.7,81.75,81.68,81.73,11768.0,81.7,81.75,81.68,81.73,11768.0
2015-08-04 14:15:00,81.75,81.76,81.68,81.75,9460.0,81.75,81.76,81.68,81.75,9460.0
2015-08-04 14:20:00,81.76,81.78,81.72,81.78,6900.0,81.76,81.78,81.72,81.78,6900.0
2015-08-04 14:25:00,81.77,81.82,81.75,81.8,6608.0,81.77,81.82,81.75,81.8,6608.0
2015-08-04 14:30:00,81.81,81.89,81.8,81.89,17598.0,81.81,81.89,81.8,81.89,17598.0
2015-08-04 14:35:00,81.91,82.01,81.89,82.01,11478.0,81.91,82.01,81.89,82.01,11478.0
2015-08-04 14:40:00,82.0,82.09,81.99,82.08,12902.0,82.0,82.09,81.99,82.08,12902.0
2015-08-04 14:45:00,82.07,82.12,82.05,82.12,13517.0,82.07,82.12,82.05,82.12,13517.0
2015-08-04 14:50:00,82.14,82.15,82.09,82.1,11503.0,82.14,82.15,82.09,82.1,11503.0
2015-08-04 14:55:00,82.1,82.17,82.06,82.16,9881.0,82.1,82.17,82.06,82.16,9881.0
2015-08-04 15:00:00,82.17,82.18,82.05,82.1,14667.0,82.17,82.18,82.05,82.1,14667.0
2015-08-04 15:05:00,82.1,82.11,82.03,82.07,13192.0,82.1,82.11,82.03,82.07,13192.0
2015-08-04 15:10:00,82.07,82.07,81.97,82.0,13561.0,82.07,82.07,81.97,82.0,13561.0
2015-08-04 15:15:00,82.0,82.04,81.96,81.98,12672.0,82.0,82.04,81.96,81.98,12672.0
2015-08-04 15:20:00,81.98,82.01,81.95,82.01,11745.0,81.98,82.01,81.95,82.01,11745.0
2015-08-04 15:25:00,82.01,82.04,81.99,82.04,12794.0,82.01,82.04,81.99,82.04,12794.0
2015-08-04 15:30:00,82.04,82.13,82.03,82.05,19691.0,82.04,82.13,82.03,82.05,19691.0
2015-08-04 15:35:00,82.05,82.11,82.05,82.07,17668.0,82.05,82.11,82.05,82.07,17668.0
2015-08-04 15:40:00,82.06,82.07,81.99,82.01,22292.0,82.06,82.07,81.99,82.01,22292.0
2015-08-04 15:45:00,82.0,82.04,81.96,82.04,33743.0,82.0,82.04,81.96,82.04,33743.0
2015-08-04 15:50:00,82.03,82.04,81.96,82.04,49778.0,82.03,82.04,81.96,82.04,49778.0
2015-08-04 15:55:00,82.04,82.14,81.97,82.07,96445.0,82.04,82.14,81.97,82.07,96445.0
2015-08-05 09:30:00,82.78,83.19,82.17,83.07,43994.0,82.78,83.19,82.17,83.07,43994.0
2015-08-05 09:35:00,83.11,83.47,83.11,83.25,17106.0,83.11,83.47,83.11,83.25,17106.0
2015-08-05 09:40:00,83.26,83.37,83.22,83.31,24295.0,83.26,83.37,83.22,83.31,24295.0
2015-08-05 09:45:00,83.31,83.48,83.27,83.47,36093.0,83.31,83.48,83.27,83.47,36093.0
2015-08-05 09:50:00,83.48,83.55,83.37,83.53,24032.0,83.48,83.55,83.37,83.53,24032.0
2015-08-05 09:55:00,83.54,83.61,83.4,83.53,23069.0,83.54,83.61,83.4,83.53,23069.0
2015-08-05 10:00:00,83.55,83.72,83.5,83.67,21171.0,83.55,83.72,83.5,83.67,21171.0
2015-08-05 10:05:00,83.69,83.87,83.67,83.78,20376.0,83.69,83.87,83.67,83.78,20376.0
2015-08-05 10:10:00,83.78,83.81,83.69,83.77,37128.0,83.78,83.81,83.69,83.77,37128.0
2015-08-05 10:15:00,83.77,83.84,83.76,83.78,19075.0,83.77,83.84,83.76,83.78,19075.0
2015-08-05 10:20:00,83.79,83.81,83.73,83.78,11400.0,83.79,83.81,83.73,83.78,11400.0
2015-08-05 10:25:00,83.79,83.84,83.72,83.72,24394.0,83.79,83.84,83.72,83.72,24394.0
2015-08-05 10:30:00,83.74,83.77,83.69,83.77,18425.0,83.74,83.77,83.69,83.77,18425.0
2015-08-05 10:35:00,83.78,83.86,83.76,83.79,16276.0,83.78,83.86,83.76,83.79,16276.0
2015-08-05 10:40:00,83.8,83.86,83.71,83.73,17654.0,83.8,83.86,83.71,83.73,17654.0
2015-08-05 10:45:00,83.73,83.73,83.56,83.57,21013.0,83.73,83.73,83.56,83.57,21013.0
2015-08-05 10:50:00,83.57,83.72,83.56,83.71,15606.0,83.57,83.72,83.56,83.71,15606.0
2015-08-05 10:55:00,83.71,83.81,83.7,83.78,32247.0,83.71,83.81,83.7,83.78,32247.0
2015-08-05 11:00:00,83.78,83.87,83.75,83.8,22806.0,83.78,83.87,83.75,83.8,22806.0
2015-08-05 11:05:00,83.79,83.89,83.78,83.84,22258.0,83.79,83.89,83.78,83.84,22258.0
2015-08-05 11:10:00,83.84,83.85,83.7,83.8,27167.0,83.84,83.85,83.7,83.8,27167.0
2015-08-05 11:15:00,83.83,83.93,83.81,83.9,16570.0,83.83,83.93,83.81,83.9,16570.0
2015-08-05 11:20:00,83.92,84.07,83.9,84.0,28176.0,83.92,84.07,83.9,84.0,28176.0
2015-08-05 11:25:00,84.0,84.05,83.98,84.02,47728.0,84.0,84.05,83.98,84.02,47728.0
2015-08-05 11:30:00,84.01,84.12,83.98,84.03,28100.0,84.01,84.12,83.98,84.03,28100.0
2015-08-05 11:35:00,84.02,84.07,83.92,83.92,19821.0,84.02,84.07,83.92,83.92,19821.0
2015-08-05 11:40:00,83.93,83.99,83.87,83.9,20175.0,83.93,83.99,83.87,83.9,20175.0
2015-08-05 11:45:00,83.9,84.12,83.9,84.07,21661.0,83.9,84.12,83.9,84.07,21661.0
2015-08-05 11:50:00,84.05,84.09,83.98,84.0,12822.0,84.05,84.09,83.98,84.0,12822.0
2015-08-05 11:55:00,83.99,84.07,83.93,83.96,15475.0,83.99,84.07,83.93,83.96,15475.0
2015-08-05 12:00:00,83.94,84.01,83.86,83.92,15319.0,83.94,84.01,83.86,83.92,15319.0
2015-08-05 12:05:00,83.94,83.96,83.89,83.92,13460.0,83.94,83.96,83.89,83.92,13460.0
2015-08-05 12:10:00,83.92,83.94,83.74,83.74,27958.0,83.92,83.94,83.74,83.74,27958.0
2015-08-05 12:15:00,83.72,83.75,83.61,83.64,17391.0,83.72,83.75,83.61,83.64,17391.0
2015-08-05 12:20:00,83.64,83.8,83.64,83.72,16889.0,83.64,83.8,83.64,83.72,16889.0
2015-08-05 12:25:00,83.71,83.73,83.65,83.71,16799.0,83.71,83.73,83.65,83.71,16799.0
2015-08-05 12:30:00,83.7,83.7,83.57,83.57,25031.0,83.7,83.7,83.57,83.57,25031.0
2015-08-05 12:35:00,83.58,83.63,83.53,83.57,12889.0,83.58,83.63,83.53,83.57,12889.0
2015-08-05 12:40:00,83.57,83.63,83.5,83.62,21151.0,83.57,83.63,83.5,83.62,21151.0
2015-08-05 12:45:00,83.61,83.74,83.59,83.72,12978.0,83.61,83.74,83.59,83.72,12978.0
2015-08-05 12:50:00,83.7,83.71,83.57,83.57,9497.0,83.7,83.71,83.57,83.57,9497.0
2015-08-05 12:55:00,83.59,83.74,83.59,83.74,7286.0,83.59,83.74,83.59,83.74,7286.0
2015-08-05 13:00:00,83.75,83.78,83.64,83.65,7830.0,83.75,83.78,83.64,83.65,7830.0
2015-08-05 13:05:00,83.64,83.68,83.61,83.64,4932.0,83.64,83.68,83.61,83.64,4932.0
2015-08-05 13:10:00,83.64,83.64,83.48,83.48,6434.0,83.64,83.64,83.48,83.48,6434.0
2015-08-05 13:15:00,83.5,83.51,83.42,83.48,12668.0,83.5,83.51,83.42,83.48,12668.0
2015-08-05 13:20:00,83.48,83.56,83.46,83.53,25037.0,83.48,83.56,83.46,83.53,25037.0
2015-08-05 13:25:00,83.54,83.55,83.46,83.54,6909.0,83.54,83.55,83.46,83.54,6909.0
2015-08-05 13:30:00,83.56,83.56,83.46,83.46,5563.0,83.56,83.56,83.46,83.46,5563.0
2015-08-05 13:35:00,83.47,83.52,83.47,83.49,3832.0,83.47,83.52,83.47,83.49,3832.0
2015-08-05 13:40:00,83.5,83.55,83.5,83.55,6013.0,83.5,83.55,83.5,83.55,6013.0
2015-08-05 13:45:00,83.55,83.57,83.52,83.52,7209.0,83.55,83.57,83.52,83.52,7209.0
2015-08-05 13:50:00,83.49,83.51,83.43,83.45,6050.0,83.49,83.51,83.43,83.45,6050.0
2015-08-05 13:55:00,83.43,83.46,83.41,83.44,13021.0,83.43,83.46,83.41,83.44,13021.0
2015-08-05 14:00:00,83.43,83.52,83.39,83.48,16472.0,83.43,83.52,83.39,83.48,16472.0
2015-08-05 14:05:00,83.47,83.51,83.39,83.44,6908.0,83.47,83.51,83.39,83.44,6908.0
2015-08-05 14:10:00,83.45,83.46,83.4,83.44,9008.0,83.45,83.46,83.4,83.44,9008.0
2015-08-05 14:15:00,83.45,83.53,83.44,83.51,10740.0,83.45,83.53,83.44,83.51,10740.0
2015-08-05 14:20:00,83.52,83.54,83.46,83.5,14664.0,83.52,83.54,83.46,83.5,14664.0
2015-08-05 14:25:00,83.49,83.52,83.45,83.5,8969.0,83.49,83.52,83.45,83.5,8969.0
2015-08-05 14:30:00,83.5,83.55,83.49,83.54,6891.0,83.5,83.55,83.49,83.54,6891.0
2015-08-05 14:35:00,83.55,83.66,83.54,83.61,34312.0,83.55,83.66,83.54,83.61,34312.0
2015-08-05 14:40:00,83.62,83.64,83.53,83.64,27188.0,83.62,83.64,83.53,83.64,27188.0
2015-08-05 14:45:00,83.66,83.71,83.64,83.7,16417.0,83.66,83.71,83.64,83.7,16417.0
2015-08-05 14:50:00,83.7,83.7,83.61,83.68,7486.0,83.7,83.7,83.61,83.68,7486.0
2015-08-05 14:55:00,83.69,83.69,83.54,83.56,11772.0,83.69,83.69,83.54,83.56,11772.0
2015-08-05 15:00:00,83.59,83.6,83.52,83.55,10417.0,83.59,83.6,83.52,83.55,10417.0
2015-08-05 15:05:00,83.56,83.6,83.52,83.52,8312.0,83.56,83.6,83.52,83.52,8312.0
2015-08-05 15:10:00,83.52,83.57,83.44,83.45,16893.0,83.52,83.57,83.44,83.45,16893.0
2015-08-05 15:15:00,83.46,83.46,83.39,83.42,9842.0,83.46,83.46,83.39,83.42,9842.0
2015-08-05 15:20:00,83.41,83.5,83.41,83.46,12203.0,83.41,83.5,83.41,83.46,12203.0
2015-08-05 15:25:00,83.46,83.51,83.43,83.45,12269.0,83.46,83.51,83.43,83.45,12269.0
2015-08-05 15:30:00,83.45,83.47,83.4,83.42,23301.0,83.45,83.47,83.4,83.42,23301.0
2015-08-05 15:35:00,83.42,83.46,83.4,83.41,16665.0,83.42,83.46,83.4,83.41,16665.0
2015-08-05 15:40:00,83.41,83.47,83.4,83.42,20713.0,83.41,83.47,83.4,83.42,20713.0
2015-08-05 15:45:00,83.42,83.45,83.4,83.45,40848.0,83.42,83.45,83.4,83.45,40848.0
2015-08-05 15:50:00,83.44,83.46,83.4,83.42,33315.0,83.44,83.46,83.4,83.42,33315.0
2015-08-05 15:55:00,83.42,83.46,83.38,83.39,79147.0,83.42,83.46,83.38,83.39,79147.0
2015-08-06 09:30:00,83.47,83.6,83.43,83.6,36080.0,83.47,83.6,83.43,83.6,36080.0
2015-08-06 09:35:00,83.6,83.62,83.38,83.51,17328.0,83.6,83.62,83.38,83.51,17328.0
2015-08-06 09:40:00,83.45,83.55,83.4,83.49,27626.0,83.45,83.55,83.4,83.49,27626.0
2015-08-06 09:45:00,83.51,83.63,83.47,83.48,21472.0,83.51,83.63,83.47,83.48,21472.0
2015-08-06 09:50:00,83.48,83.52,83.27,83.27,22255.0,83.48,83.52,83.27,83.27,22255.0
2015-08-06 09:55:00,83.26,83.37,83.17,83.35,12723.0,83.26,83.37,83.17,83.35,12723.0
2015-08-06 10:00:00,83.31,83.43,83.3,83.42,20822.0,83.31,83.43,83.3,83.42,20822.0
2015-08-06 10:05:00,83.41,83.49,83.38,83.44,17120.0,83.41,83.49,83.38,83.44,17120.0
2015-08-06 10:10:00,83.41,83.52,83.41,83.44,12025.0,83.41,83.52,83.41,83.44,12025.0
2015-08-06 10:15:00,83.46,83.56,83.41,83.43,26918.0,83.46,83.56,83.41,83.43,26918.0
2015-08-06 10:20:00,83.43,83.45,83.22,83.29,16664.0,83.43,83.45,83.22,83.29,16664.0
2015-08-06 10:25:00,83.3,83.35,83.26,83.3,54726.0,83.3,83.35,83.26,83.3,54726.0
2015-08-06 10:30:00,83.3,83.36,83.29,83.31,32924.0,83.3,83.36,83.29,83.31,32924.0
2015-08-06 10:35:00,83.31,83.33,83.24,83.29,42786.0,83.31,83.33,83.24,83.29,42786.0
2015-08-06 10:40:00,83.27,83.32,83.23,83.31,37015.0,83.27,83.32,83.23,83.31,37015.0
2015-08-06 10:45:00,83.3,83.35,83.26,83.33,17854.0,83.3,83.35,83.26,83.33,17854.0
2015-08-06 10:50:00,83.32,83.34,83.26,83.28,42240.0,83.32,83.34,83.26,83.28,42240.0
2015-08-06 10:55:00,83.29,83.3,83.25,83.26,13530.0,83.29,83.3,83.25,83.26,13530.0
2015-08-06 11:00:00,83.24,83.3,83.14,83.14,14921.0,83.24,83.3,83.14,83.14,14921.0
2015-08-06 11:05:00,83.15,83.17,83.07,83.12,56968.0,83.15,83.17,83.07,83.12,56968.0
2015-08-06 11:10:00,83.12,83.15,83.04,83.06,28576.0,83.12,83.15,83.04,83.06,28576.0
2015-08-06 11:15:00,83.05,83.1,83.04,83.09,26068.0,83.05,83.1,83.04,83.09,26068.0
2015-08-06 11:20:00,83.08,83.17,83.07,83.16,14722.0,83.08,83.17,83.07,83.16,14722.0
2015-08-06 11:25:00,83.17,83.18,83.05,83.07,24339.0,83.17,83.18,83.05,83.07,24339.0
2015-08-06 11:30:00,83.07,83.09,82.91,82.93,28943.0,83.07,83.09,82.91,82.93,28943.0
2015-08-06 11:35:00,82.92,82.93,82.84,82.85,11044.0,82.92,82.93,82.84,82.85,11044.0
2015-08-06 11:40:00,82.86,82.88,82.76,82.83,15820.0,82.86,82.88,82.76,82.83,15820.0
2015-08-06 11:45:00,82.84,82.85,82.8,82.82,20610.0,82.84,82.85,82.8,82.82,20610.0
2015-08-06 11:50:00,82.82,82.83,82.65,82.65,16413.0,82.82,82.83,82.65,82.65,16413.0
2015-08-06 11:55:00,82.64,82.65,82.45,82.48,11862.0,82.64,82.65,82.45,82.48,11862.0
2015-08-06 12:00:00,82.48,82.58,82.47,82.54,20488.0,82.48,82.58,82.47,82.54,20488.0
2015-08-06 12:05:00,82.53,82.55,82.49,82.55,25431.0,82.53,82.55,82.49,82.55,25431.0
2015-08-06 12:10:00,82.54,82.55,82.44,82.52,31693.0,82.54,82.55,82.44,82.52,31693.0
2015-08-06 12:15:00,82.49,82.52,82.4,82.45,25989.0,82.49,82.52,82.4,82.45,25989.0
2015-08-06 12:20:00,82.42,82.44,82.3,82.43,58006.0,82.42,82.44,82.3,82.43,58006.0
2015-08-06 12:25:00,82.41,82.53,82.41,82.53,14995.0,82.41,82.53,82.41,82.53,14995.0
2015-08-06 12:30:00,82.55,82.55,82.47,82.49,13742.0,82.55,82.55,82.47,82.49,13742.0
2015-08-06 12:35:00,82.48,82.48,82.3,82.3,7225.0,82.48,82.48,82.3,82.3,7225.0
2015-08-06 12:40:00,82.28,82.32,82.22,82.25,8600.0,82.28,82.32,82.22,82.25,8600.0
2015-08-06 12:45:00,82.24,82.31,82.2,82.31,9896.0,82.24,82.31,82.2,82.31,9896.0
2015-08-06 12:50:00,82.33,82.36,82.27,82.28,15513.0,82.33,82.36,82.27,82.28,15513.0
2015-08-06 12:55:00,82.26,82.28,82.17,82.21,10516.0,82.26,82.28,82.17,82.21,10516.0
2015-08-06 13:00:00,82.2,82.21,82.14,82.17,7412.0,82.2,82.21,82.14,82.17,7412.0
2015-08-06 13:05:00,82.15,82.19,82.12,82.14,8717.0,82.15,82.19,82.12,82.14,8717.0
2015-08-06 13:10:00,82.15,82.19,82.09,82.17,11993.0,82.15,82.19,82.09,82.17,11993.0
2015-08-06 13:15:00,82.2,82.25,82.18,82.25,11347.0,82.2,82.25,82.18,82.25,11347.0
2015-08-06 13:20:00,82.26,82.34,82.24,82.29,10893.0,82.26,82.34,82.24,82.29,10893.0
2015-08-06 13:25:00,82.32,82.37,82.29,82.34,16589.0,82.32,82.37,82.29,82.34,16589.0
2015-08-06 13:30:00,82.36,82.37,82.3,82.3,7744.0,82.36,82.37,82.3,82.3,7744.0
2015-08-06 13:35:00,82.3,82.33,82.27,82.27,10777.0,82.3,82.33,82.27,82.27,10777.0
2015-08-06 13:40:00,82.28,82.29,82.21,82.24,7030.0,82.28,82.29,82.21,82.24,7030.0
2015-08-06 13:45:00,82.23,82.37,82.21,82.35,19913.0,82.23,82.37,82.21,82.35,19913.0
2015-08-06 13:50:00,82.34,82.35,82.21,82.23,34515.0,82.34,82.35,82.21,82.23,34515.0
2015-08-06 13:55:00,82.21,82.21,82.12,82.12,14094.0,82.21,82.21,82.12,82.12,14094.0
2015-08-06 14:00:00,82.12,82.13,82.07,82.08,9389.0,82.12,82.13,82.07,82.08,9389.0
2015-08-06 14:05:00,82.08,82.11,82.07,82.1,12148.0,82.08,82.11,82.07,82.1,12148.0
2015-08-06 14:10:00,82.1,82.16,82.08,82.16,9130.0,82.1,82.16,82.08,82.16,9130.0
2015-08-06 14:15:00,82.15,82.17,82.1,82.17,10880.0,82.15,82.17,82.1,82.17,10880.0
2015-08-06 14:20:00,82.16,82.23,82.15,82.23,14386.0,82.16,82.23,82.15,82.23,14386.0
2015-08-06 14:25:00,82.23,82.36,82.22,82.35,16442.0,82.23,82.36,82.22,82.35,16442.0
2015-08-06 14:30:00,82.36,82.38,82.27,82.27,12133.0,82.36,82.38,82.27,82.27,12133.0
2015-08-06 14:35:00,82.28,82.3,82.2,82.22,9135.0,82.28,82.3,82.2,82.22,9135.0
2015-08-06 14:40:00,82.22,82.27,82.21,82.26,14093.0,82.22,82.27,82.21,82.26,14093.0
2015-08-06 14:45:00,82.25,82.33,82.25,82.33,33324.0,82.25,82.33,82.25,82.33,33324.0
2015-08-06 14:50:00,82.33,82.34,82.28,82.29,30023.0,82.33,82.34,82.28,82.29,30023.0
2015-08-06 14:55:00,82.28,82.31,82.23,82.26,19369.0,82.28,82.31,82.23,82.26,19369.0
2015-08-06 15:00:00,82.26,82.3,82.23,82.29,21796.0,82.26,82.3,82.23,82.29,21796.0
2015-08-06 15:05:00,82.29,82.4,82.22,82.38,58478.0,82.29,82.4,82.22,82.38,58478.0
2015-08-06 15:10:00,82.38,82.38,82.31,82.33,19371.0,82.38,82.38,82.31,82.33,19371.0
2015-08-06 15:15:00,82.32,82.38,82.29,82.36,16592.0,82.32,82.38,82.29,82.36,16592.0
2015-08-06 15:20:00,82.35,82.37,82.3,82.31,19190.0,82.35,82.37,82.3,82.31,19190.0
2015-08-06 15:25:00,82.3,82.3,82.25,82.26,19742.0,82.3,82.3,82.25,82.26,19742.0
2015-08-06 15:30:00,82.26,82.26,82.18,82.19,31560.0,82.26,82.26,82.18,82.19,31560.0
2015-08-06 15:35:00,82.18,82.23,82.17,82.23,45472.0,82.18,82.23,82.17,82.23,45472.0
2015-08-06 15:40:00,82.23,82.27,82.21,82.25,44554.0,82.23,82.27,82.21,82.25,44554.0
2015-08-06 15:45:00,82.25,82.33,82.23,82.29,51535.0,82.25,82.33,82.23,82.29,51535.0
2015-08-06 15:50:00,82.29,82.31,82.24,82.24,67596.0,82.29,82.31,82.24,82.24,67596.0
2015-08-06 15:55:00,82.24,82.26,82.16,82.19,148942.0,82.24,82.26,82.16,82.19,148942.0
2015-08-07 09:30:00,81.87,82.05,81.54,81.59,27020.0,81.87,82.05,81.54,81.59,27020.0
2015-08-07 09:35:00,81.59,81.74,81.51,81.52,6263.0,81.59,81.74,81.51,81.52,6263.0
2015-08-07 09:40:00,81.54,81.7,81.48,81.52,20883.0,81.54,81.7,81.48,81.52,20883.0
2015-08-07 09:45:00,81.53,81.61,81.48,81.59,21367.0,81.53,81.61,81.48,81.59,21367.0
2015-08-07 09:50:00,81.61,81.94,81.61,81.9,13074.0,81.61,81.94,81.61,81.9,13074.0
2015-08-07 09:55:00,81.9,82.01,81.8,81.95,5900.0,81.9,82.01,81.8,81.95,5900.0
2015-08-07 10:00:00,81.97,82.0,81.81,81.89,8509.0,81.97,82.0,81.81,81.89,8509.0
2015-08-07 10:05:00,81.86,81.98,81.85,81.95,8313.0,81.86,81.98,81.85,81.95,8313.0
2015-08-07 10:10:00,81.94,81.98,81.86,81.89,5608.0,81.94,81.98,81.86,81.89,5608.0
2015-08-07 10:15:00,81.9,81.93,81.74,81.75,19794.0,81.9,81.93,81.74,81.75,19794.0
2015-08-07 10:20:00,81.73,81.77,81.62,81.67,11806.0,81.73,81.77,81.62,81.67,11806.0
2015-08-07 10:25:00,81.67,81.78,81.6,81.65,12820.0,81.67,81.78,81.6,81.65,12820.0
2015-08-07 10:30:00,81.68,81.78,81.63,81.73,7397.0,81.68,81.78,81.63,81.73,7397.0
2015-08-07 10:35:00,81.71,81.84,81.71,81.84,8426.0,81.71,81.84,81.71,81.84,8426.0
2015-08-07 10:40:00,81.85,81.88,81.79,81.83,12123.0,81.85,81.88,81.79,81.83,12123.0
2015-08-07 10:45:00,81.85,81.91,81.79,81.85,42019.0,81.85,81.91,81.79,81.85,42019.0
2015-08-07 10:50:00,81.86,81.88,81.68,81.69,14661.0,81.86,81.88,81.68,81.69,14661.0
2015-08-07 10:55:00,81.67,81.8,81.64,81.74,12681.0,81.67,81.8,81.64,81.74,12681.0
2015-08-07 11:00:00,81.74,81.89,81.69,81.78,28383.0,81.74,81.89,81.69,81.78,28383.0
2015-08-07 11:05:00,81.77,81.89,81.77,81.83,14601.0,81.77,81.89,81.77,81.83,14601.0
2015-08-07 11:10:00,81.82,81.87,81.78,81.8,22505.0,81.82,81.87,81.78,81.8,22505.0
2015-08-07 11:15:00,81.79,81.86,81.66,81.7,29660.0,81.79,81.86,81.66,81.7,29660.0
2015-08-07 11:20:00,81.72,81.85,81.72,81.85,38730.0,81.72,81.85,81.72,81.85,38730.0
2015-08-07 11:25:00,81.84,81.86,81.79,81.85,22888.0,81.84,81.86,81.79,81.85,22888.0
2015-08-07 11:30:00,81.84,81.85,81.8,81.81,14658.0,81.84,81.85,81.8,81.81,14658.0
2015-08-07 11:35:00,81.8,81.81,81.74,81.78,27554.0,81.8,81.81,81.74,81.78,27554.0
2015-08-07 11:40:00,81.78,81.9,81.78,81.88,12854.0,81.78,81.9,81.78,81.88,12854.0
2015-08-07 11:45:00,81.88,81.9,81.82,81.82,6674.0,81.88,81.9,81.82,81.82,6674.0
2015-08-07 11:50:00,81.83,81.85,81.77,81.77,19090.0,81.83,81.85,81.77,81.77,19090.0
2015-08-07 11:55:00,81.77,81.92,81.75,81.9,12823.0,81.77,81.92,81.75,81.9,12823.0
2015-08-07 12:00:00,81.92,82.0,81.92,81.97,5500.0,81.92,82.0,81.92,81.97,5500.0
2015-08-07 12:05:00,81.95,82.07,81.94,82.04,10950.0,81.95,82.07,81.94,82.04,10950.0
2015-08-07 12:10:00,82.03,82.04,81.98,81.98,6342.0,82.03,82.04,81.98,81.98,6342.0
2015-08-07 12:15:00,81.99,82.01,81.96,81.98,5819.0,81.99,82.01,81.96,81.98,5819.0
2015-08-07 12:20:00,81.98,81.98,81.89,81.91,6213.0,81.98,81.98,81.89,81.91,6213.0
2015-08-07 12:25:00,81.94,81.99,81.9,81.9,11089.0,81.94,81.99,81.9,81.9,11089.0
2015-08-07 12:30:00,81.87,81.91,81.83,81.91,26706.0,81.87,81.91,81.83,81.91,26706.0
2015-08-07 12:35:00,81.89,81.97,81.87,81.95,61710.0,81.89,81.97,81.87,81.95,61710.0
2015-08-07 12:40:00,81.94,81.98,81.94,81.98,4752.0,81.94,81.98,81.94,81.98,4752.0
2015-08-07 12:45:00,81.98,82.0,81.91,81.93,6321.0,81.98,82.0,81.91,81.93,6321.0
2015-08-07 12:50:00,81.94,81.97,81.92,81.93,5000.0,81.94,81.97,81.92,81.93,5000.0
2015-08-07 12:55:00,81.92,81.97,81.9,81.96,15814.0,81.92,81.97,81.9,81.96,15814.0
2015-08-07 13:00:00,81.96,81.96,81.9,81.91,25169.0,81.96,81.96,81.9,81.91,25169.0
2015-08-07 13:05:00,81.91,81.93,81.9,81.93,17991.0,81.91,81.93,81.9,81.93,17991.0
2015-08-07 13:10:00,81.93,81.94,81.82,81.85,46695.0,81.93,81.94,81.82,81.85,46695.0
2015-08-07 13:15:00,81.85,81.88,81.83,81.88,14533.0,81.85,81.88,81.83,81.88,14533.0
2015-08-07 13:20:00,81.88,81.89,81.85,81.89,5100.0,81.88,81.89,81.85,81.89,5100.0
2015-08-07 13:25:00,81.89,81.9,81.85,81.89,31333.0,81.89,81.9,81.85,81.89,31333.0
2015-08-07 13:30:00,81.89,81.98,81.89,81.98,10174.0,81.89,81.98,81.89,81.98,10174.0
2015-08-07 13:35:00,81.97,82.0,81.91,81.94,12587.0,81.97,82.0,81.91,81.94,12587.0
2015-08-07 13:40:00,81.93,81.94,81.9,81.92,7093.0,81.93,81.94,81.9,81.92,7093.0
2015-08-07 13:45:00,81.91,82.01,81.91,82.0,5400.0,81.91,82.01,81.91,82.0,5400.0
2015-08-07 13:50:00,82.01,82.02,81.94,81.94,6697.0,82.01,82.02,81.94,81.94,6697.0
2015-08-07 13:55:00,81.93,81.95,81.91,81.92,6029.0,81.93,81.95,81.91,81.92,6029.0
2015-08-07 14:00:00,81.9,81.92,81.89,81.9,5600.0,81.9,81.92,81.89,81.9,5600.0
2015-08-07 14:05:00,81.9,81.96,81.88,81.95,9341.0,81.9,81.96,81.88,81.95,9341.0
2015-08-07 14:10:00,81.95,81.96,81.89,81.95,18256.0,81.95,81.96,81.89,81.95,18256.0
2015-08-07 14:15:00,81.95,82.07,81.95,82.0,77610.0,81.95,82.07,81.95,82.0,77610.0
2015-08-07 14:20:00,82.0,82.05,82.0,82.02,37286.0,82.0,82.05,82.0,82.02,37286.0
2015-08-07 14:25:00,82.02,82.12,82.01,82.11,68404.0,82.02,82.12,82.01,82.11,68404.0
2015-08-07 14:30:00,82.12,82.25,82.12,82.23,11347.0,82.12,82.25,82.12,82.23,11347.0
2015-08-07 14:35:00,82.23,82.33,82.23,82.32,13737.0,82.23,82.33,82.23,82.32,13737.0
2015-08-07 14:40:00,82.31,82.33,82.26,82.3,30851.0,82.31,82.33,82.26,82.3,30851.0
2015-08-07 14:45:00,82.31,82.34,82.25,82.34,5098.0,82.31,82.34,82.25,82.34,5098.0
2015-08-07 14:50:00,82.37,82.47,82.37,82.43,14363.0,82.37,82.47,82.37,82.43,14363.0
2015-08-07 14:55:00,82.44,82.45,82.39,82.43,6120.0,82.44,82.45,82.39,82.43,6120.0
2015-08-07 15:00:00,82.42,82.49,82.41,82.49,18471.0,82.42,82.49,82.41,82.49,18471.0
2015-08-07 15:05:00,82.49,82.57,82.48,82.57,42414.0,82.49,82.57,82.48,82.57,42414.0
2015-08-07 15:10:00,82.57,82.6,82.43,82.48,15351.0,82.57,82.6,82.43,82.48,15351.0
2015-08-07 15:15:00,82.48,82.57,82.44,82.54,11954.0,82.48,82.57,82.44,82.54,11954.0
2015-08-07 15:20:00,82.56,82.73,82.56,82.67,26426.0,82.56,82.73,82.56,82.67,26426.0
2015-08-07 15:25:00,82.68,82.82,82.66,82.78,17912.0,82.68,82.82,82.66,82.78,17912.0
2015-08-07 15:30:00,82.79,82.92,82.77,82.86,37087.0,82.79,82.92,82.77,82.86,37087.0
2015-08-07 15:35:00,82.85,82.87,82.77,82.84,24830.0,82.85,82.87,82.77,82.84,24830.0
2015-08-07 15:40:00,82.84,82.86,82.73,82.78,25340.0,82.84,82.86,82.73,82.78,25340.0
2015-08-07 15:45:00,82.78,82.81,82.69,82.71,33123.0,82.78,82.81,82.69,82.71,33123.0
2015-08-07 15:50:00,82.7,82.76,82.68,82.73,69601.0,82.7,82.76,82.68,82.73,69601.0
2015-08-07 15:55:00,82.74,82.77,82.68,82.69,179975.0,82.74,82.77,82.68,82.69,179975.0
2015-08-10 09:30:00,83.39,83.59,83.28,83.35,27291.0,83.39,83.59,83.28,83.35,27291.0
2015-08-10 09:35:00,83.44,83.77,83.44,83.54,16924.0,83.44,83.77,83.44,83.54,16924.0
2015-08-10 09:40:00,83.54,83.57,83.28,83.55,51781.0,83.54,83.57,83.28,83.55,51781.0
2015-08-10 09:45:00,83.56,83.63,83.53,83.58,23424.0,83.56,83.63,83.53,83.58,23424.0
2015-08-10 09:50:00,83.61,83.68,83.47,83.59,137601.0,83.61,83.68,83.47,83.59,137601.0
2015-08-10 09:55:00,83.59,83.61,83.54,83.57,33396.0,83.59,83.61,83.54,83.57,33396.0
2015-08-10 10:00:00,83.56,83.78,83.56,83.78,37122.0,83.56,83.78,83.56,83.78,37122.0
2015-08-10 10:05:00,83.78,83.87,83.78,83.78,14682.0,83.78,83.87,83.78,83.78,14682.0
2015-08-10 10:10:00,83.79,83.8,83.58,83.58,25520.0,83.79,83.8,83.58,83.58,25520.0
2015-08-10 10:15:00,83.58,83.69,83.58,83.63,16081.0,83.58,83.69,83.58,83.63,16081.0
2015-08-10 10:20:00,83.65,83.65,83.57,83.63,7375.0,83.65,83.65,83.57,83.63,7375.0
2015-08-10 10:25:00,83.57,83.58,83.47,83.47,8381.0,83.57,83.58,83.47,83.47,8381.0
2015-08-10 10:30:00,83.47,83.49,83.3,83.37,14426.0,83.47,83.49,83.3,83.37,14426.0
2015-08-10 10:35:00,83.34,83.34,83.19,83.29,15952.0,83.34,83.34,83.19,83.29,15952.0
2015-08-10 10:40:00,83.29,83.32,83.25,83.31,13637.0,83.29,83.32,83.25,83.31,13637.0
2015-08-10 10:45:00,83.33,83.49,83.33,83.49,9541.0,83.33,83.49,83.33,83.49,9541.0
2015-08-10 10:50:00,83.51,83.51,83.33,83.37,17992.0,83.51,83.51,83.33,83.37,17992.0
2015-08-10 10:55:00,83.34,83.42,83.3,83.42,10950.0,83.34,83.42,83.3,83.42,10950.0
2015-08-10 11:00:00,83.46,83.56,83.43,83.55,8462.0,83.46,83.56,83.43,83.55,8462.0
2015-08-10 11:05:00,83.56,83.66,83.54,83.66,12483.0,83.56,83.66,83.54,83.66,12483.0
2015-08-10 11:10:00,83.66,83.66,83.58,83.62,31500.0,83.66,83.66,83.58,83.62,31500.0
2015-08-10 11:15:00,83.66,83.77,83.64,83.66,12900.0,83.66,83.77,83.64,83.66,12900.0
2015-08-10 11:20:00,83.68,83.71,83.64,83.7,8400.0,83.68,83.71,83.64,83.7,8400.0
2015-08-10 11:25:00,83.7,83.7,83.62,83.65,5330.0,83.7,83.7,83.62,83.65,5330.0
2015-08-10 11:30:00,83.66,83.71,83.61,83.65,19200.0,83.66,83.71,83.61,83.65,19200.0
2015-08-10 11:35:00,83.65,83.69,83.6,83.6,9784.0,83.65,83.69,83.6,83.6,9784.0
2015-08-10 11:40:00,83.59,83.65,83.59,83.63,3510.0,83.59,83.65,83.59,83.63,3510.0
2015-08-10 11:45:00,83.63,83.64,83.59,83.6,19236.0,83.63,83.64,83.59,83.6,19236.0
2015-08-10 11:50:00,83.59,83.67,83.58,83.65,59887.0,83.59,83.67,83.58,83.65,59887.0
2015-08-10 11:55:00,83.64,83.67,83.62,83.64,31004.0,83.64,83.67,83.62,83.64,31004.0
2015-08-10 12:00:00,83.63,83.72,83.63,83.71,9533.0,83.63,83.72,83.63,83.71,9533.0
2015-08-10 12:05:00,83.71,83.77,83.71,83.74,38817.0,83.71,83.77,83.71,83.74,38817.0
2015-08-10 12:10:00,83.75,83.76,83.65,83.66,13605.0,83.75,83.76,83.65,83.66,13605.0
2015-08-10 12:15:00,83.66,83.68,83.63,83.66,26500.0,83.66,83.68,83.63,83.66,26500.0
2015-08-10 12:20:00,83.67,83.72,83.67,83.7,5297.0,83.67,83.72,83.67,83.7,5297.0
2015-08-10 12:25:00,83.68,83.72,83.67,83.7,5875.0,83.68,83.72,83.67,83.7,5875.0
2015-08-10 12:30:00,83.72,83.76,83.68,83.7,8787.0,83.72,83.76,83.68,83.7,8787.0
2015-08-10 12:35:00,83.67,83.72,83.66,83.72,46663.0,83.67,83.72,83.66,83.72,46663.0
2015-08-10 12:40:00,83.72,83.72,83.61,83.63,42333.0,83.72,83.72,83.61,83.63,42333.0
2015-08-10 12:45:00,83.64,83.7,83.64,83.65,19251.0,83.64,83.7,83.64,83.65,19251.0
2015-08-10 12:50:00,83.66,83.66,83.58,83.58,5928.0,83.66,83.66,83.58,83.58,5928.0
2015-08-10 12:55:00,83.58,83.6,83.54,83.6,25349.0,83.58,83.6,83.54,83.6,25349.0
2015-08-10 13:00:00,83.62,83.71,83.6,83.71,10328.0,83.62,83.71,83.6,83.71,10328.0
2015-08-10 13:05:00,83.7,83.74,83.69,83.71,20386.0,83.7,83.74,83.69,83.71,20386.0
2015-08-10 13:10:00,83.71,83.76,83.67,83.69,17437.0,83.71,83.76,83.67,83.69,17437.0
2015-08-10 13:15:00,83.69,83.71,83.66,83.68,8750.0,83.69,83.71,83.66,83.68,8750.0
2015-08-10 13:20:00,83.67,83.74,83.67,83.68,9511.0,83.67,83.74,83.67,83.68,9511.0
2015-08-10 13:25:00,83.69,83.76,83.67,83.68,7147.0,83.69,83.76,83.67,83.68,7147.0
2015-08-10 13:30:00,83.69,83.76,83.69,83.75,11361.0,83.69,83.76,83.69,83.75,11361.0
2015-08-10 13:35:00,83.75,83.75,83.71,83.73,8097.0,83.75,83.75,83.71,83.73,8097.0
2015-08-10 13:40:00,83.74,83.76,83.7,83.7,34639.0,83.74,83.76,83.7,83.7,34639.0
2015-08-10 13:45:00,83.7,83.7,83.61,83.63,13275.0,83.7,83.7,83.61,83.63,13275.0
2015-08-10 13:50:00,83.63,83.65,83.58,83.59,10895.0,83.63,83.65,83.58,83.59,10895.0
2015-08-10 13:55:00,83.6,83.67,83.6,83.65,22711.0,83.6,83.67,83.6,83.65,22711.0
2015-08-10 14:00:00,83.68,83.71,83.64,83.66,8556.0,83.68,83.71,83.64,83.66,8556.0
2015-08-10 14:05:00,83.67,83.69,83.65,83.66,7996.0,83.67,83.69,83.65,83.66,7996.0
2015-08-10 14:10:00,83.67,83.72,83.66,83.7,7252.0,83.67,83.72,83.66,83.7,7252.0
2015-08-10 14:15:00,83.73,83.92,83.73,83.8,30234.0,83.73,83.92,83.73,83.8,30234.0
2015-08-10 14:20:00,83.8,83.81,83.76,83.79,13311.0,83.8,83.81,83.76,83.79,13311.0
2015-08-10 14:25:00,83.8,83.82,83.75,83.8,25971.0,83.8,83.82,83.75,83.8,25971.0
2015-08-10 14:30:00,83.8,83.83,83.78,83.83,20077.0,83.8,83.83,83.78,83.83,20077.0
2015-08-10 14:35:00,83.83,83.85,83.74,83.79,71640.0,83.83,83.85,83.74,83.79,71640.0
2015-08-10 14:40:00,83.79,83.8,83.73,83.77,13504.0,83.79,83.8,83.73,83.77,13504.0
2015-08-10 14:45:00,83.77,83.78,83.73,83.73,30253.0,83.77,83.78,83.73,83.73,30253.0
2015-08-10 14:50:00,83.73,83.77,83.69,83.71,24544.0,83.73,83.77,83.69,83.71,24544.0
2015-08-10 14:55:00,83.71,83.74,83.68,83.71,16865.0,83.71,83.74,83.68,83.71,16865.0
2015-08-10 15:00:00,83.72,83.74,83.67,83.69,16424.0,83.72,83.74,83.67,83.69,16424.0
2015-08-10 15:05:00,83.7,83.75,83.68,83.75,9769.0,83.7,83.75,83.68,83.75,9769.0
2015-08-10 15:10:00,83.75,83.76,83.71,83.73,12952.0,83.75,83.76,83.71,83.73,12952.0
2015-08-10 15:15:00,83.73,83.74,83.7,83.73,22740.0,83.73,83.74,83.7,83.73,22740.0
2015-08-10 15:20:00,83.74,83.75,83.67,83.67,25919.0,83.74,83.75,83.67,83.67,25919.0
2015-08-10 15:25:00,83.67,83.68,83.57,83.58,16152.0,83.67,83.68,83.57,83.58,16152.0
2015-08-10 15:30:00,83.6,83.65,83.59,83.6,21502.0,83.6,83.65,83.59,83.6,21502.0
2015-08-10 15:35:00,83.6,83.64,83.56,83.58,17968.0,83.6,83.64,83.56,83.58,17968.0
2015-08-10 15:40:00,83.58,83.63,83.57,83.61,17435.0,83.58,83.63,83.57,83.61,17435.0
2015-08-10 15:45:00,83.62,83.64,83.58,83.59,27120.0,83.62,83.64,83.58,83.59,27120.0
2015-08-10 15:50:00,83.6,83.61,83.56,83.57,36806.0,83.6,83.61,83.56,83.57,36806.0
2015-08-10 15:55:00,83.56,83.62,83.55,83.61,75555.0,83.56,83.62,83.55,83.61,75555.0
2015-08-11 09:30:00,84.07,84.07,83.05,83.85,74606.0,84.07,84.07,83.05,83.85,74606.0
2015-08-11 09:35:00,83.89,84.06,83.74,84.0,56296.0,83.89,84.06,83.74,84.0,56296.0
2015-08-11 09:40:00,84.02,84.42,83.9,84.39,66419.0,84.02,84.42,83.9,84.39,66419.0
2015-08-11 09:45:00,84.39,84.4,84.14,84.32,42123.0,84.39,84.4,84.14,84.32,42123.0
2015-08-11 09:50:00,84.31,84.4,84.25,84.28,38841.0,84.31,84.4,84.25,84.28,38841.0
2015-08-11 09:55:00,84.29,84.49,84.29,84.49,25671.0,84.29,84.49,84.29,84.49,25671.0
2015-08-11 10:00:00,84.52,84.54,84.22,84.28,30806.0,84.52,84.54,84.22,84.28,30806.0
2015-08-11 10:05:00,84.28,84.41,84.21,84.36,16819.0,84.28,84.41,84.21,84.36,16819.0
2015-08-11 10:10:00,84.38,84.46,84.26,84.42,21469.0,84.38,84.46,84.26,84.42,21469.0
2015-08-11 10:15:00,84.43,84.63,84.4,84.63,24816.0,84.43,84.63,84.4,84.63,24816.0
2015-08-11 10:20:00,84.63,84.81,84.63,84.74,42530.0,84.63,84.81,84.63,84.74,42530.0
2015-08-11 10:25:00,84.76,84.86,84.71,84.76,119249.0,84.76,84.86,84.71,84.76,119249.0
2015-08-11 10:30:00,84.72,84.75,84.64,84.69,30777.0,84.72,84.75,84.64,84.69,30777.0
2015-08-11 10:35:00,84.69,84.73,84.45,84.49,52606.0,84.69,84.73,84.45,84.49,52606.0
2015-08-11 10:40:00,84.47,84.66,84.43,84.64,38889.0,84.47,84.66,84.43,84.64,38889.0
2015-08-11 10:45:00,84.63,84.67,84.57,84.61,24713.0,84.63,84.67,84.57,84.61,24713.0
2015-08-11 10:50:00,84.61,84.63,84.52,84.61,28319.0,84.61,84.63,84.52,84.61,28319.0
2015-08-11 10:55:00,84.6,84.7,84.54,84.54,17037.0,84.6,84.7,84.54,84.54,17037.0
2015-08-11 11:00:00,84.54,84.58,84.4,84.41,16584.0,84.54,84.58,84.4,84.41,16584.0
2015-08-11 11:05:00,84.4,84.41,84.15,84.2,27648.0,84.4,84.41,84.15,84.2,27648.0
2015-08-11 11:10:00,84.2,84.31,84.19,84.31,13009.0,84.2,84.31,84.19,84.31,13009.0
2015-08-11 11:15:00,84.29,84.3,84.19,84.23,24861.0,84.29,84.3,84.19,84.23,24861.0
2015-08-11 11:20:00,84.22,84.27,84.17,84.23,20342.0,84.22,84.27,84.17,84.23,20342.0
2015-08-11 11:25:00,84.23,84.25,84.15,84.21,20708.0,84.23,84.25,84.15,84.21,20708.0
2015-08-11 11:30:00,84.2,84.25,84.17,84.17,11927.0,84.2,84.25,84.17,84.17,11927.0
2015-08-11 11:35:00,84.17,84.19,84.02,84.06,26824.0,84.17,84.19,84.02,84.06,26824.0
2015-08-11 11:40:00,84.07,84.07,83.97,83.98,11484.0,84.07,84.07,83.97,83.98,11484.0
2015-08-11 11:45:00,84.0,84.05,83.83,83.85,14691.0,84.0,84.05,83.83,83.85,14691.0
2015-08-11 11:50:00,83.84,83.93,83.8,83.83,15730.0,83.84,83.93,83.8,83.83,15730.0
2015-08-11 11:55:00,83.83,83.85,83.74,83.82,15899.0,83.83,83.85,83.74,83.82,15899.0
2015-08-11 12:00:00,83.82,83.82,83.75,83.78,15528.0,83.82,83.82,83.75,83.78,15528.0
2015-08-11 12:05:00,83.78,83.86,83.77,83.84,10978.0,83.78,83.86,83.77,83.84,10978.0
2015-08-11 12:10:00,83.84,83.96,83.84,83.92,11400.0,83.84,83.96,83.84,83.92,11400.0
2015-08-11 12:15:00,83.92,84.04,83.91,83.98,20775.0,83.92,84.04,83.91,83.98,20775.0
2015-08-11 12:20:00,83.97,83.97,83.91,83.92,18052.0,83.97,83.97,83.91,83.92,18052.0
2015-08-11 12:25:00,83.91,83.99,83.89,83.95,52148.0,83.91,83.99,83.89,83.95,52148.0
2015-08-11 12:30:00,83.94,84.06,83.94,84.03,5836.0,83.94,84.06,83.94,84.03,5836.0
2015-08-11 12:35:00,84.06,84.06,83.97,83.99,6600.0,84.06,84.06,83.97,83.99,6600.0
2015-08-11 12:40:00,83.99,84.04,83.93,83.95,6603.0,83.99,84.04,83.93,83.95,6603.0
2015-08-11 12:45:00,83.93,83.93,83.87,83.88,9818.0,83.93,83.93,83.87,83.88,9818.0
2015-08-11 12:50:00,83.87,83.88,83.79,83.81,9132.0,83.87,83.88,83.79,83.81,9132.0
2015-08-11 12:55:00,83.8,83.8,83.64,83.65,10658.0,83.8,83.8,83.64,83.65,10658.0
2015-08-11 13:00:00,83.66,83.68,83.56,83.58,11251.0,83.66,83.68,83.56,83.58,11251.0
2015-08-11 13:05:00,83.58,83.61,83.45,83.48,12090.0,83.58,83.61,83.45,83.48,12090.0
2015-08-11 13:10:00,83.47,83.5,83.39,83.5,21567.0,83.47,83.5,83.39,83.5,21567.0
2015-08-11 13:15:00,83.49,83.49,83.36,83.41,12661.0,83.49,83.49,83.36,83.41,12661.0
2015-08-11 13:20:00,83.4,83.44,83.3,83.4,11580.0,83.4,83.44,83.3,83.4,11580.0
2015-08-11 13:25:00,83.39,83.43,83.34,83.36,13045.0,83.39,83.43,83.34,83.36,13045.0
2015-08-11 13:30:00,83.38,83.39,83.29,83.33,14738.0,83.38,83.39,83.29,83.33,14738.0
2015-08-11 13:35:00,83.35,83.5,83.34,83.44,27643.0,83.35,83.5,83.34,83.44,27643.0
2015-08-11 13:40:00,83.45,83.5,83.41,83.41,32050.0,83.45,83.5,83.41,83.41,32050.0
2015-08-11 13:45:00,83.41,83.47,83.39,83.45,10800.0,83.41,83.47,83.39,83.45,10800.0
2015-08-11 13:50:00,83.47,83.5,83.37,83.37,10719.0,83.47,83.5,83.37,83.37,10719.0
2015-08-11 13:55:00,83.37,83.37,83.23,83.24,19400.0,83.37,83.37,83.23,83.24,19400.0
2015-08-11 14:00:00,83.24,83.28,83.13,83.13,18636.0,83.24,83.28,83.13,83.13,18636.0
2015-08-11 14:05:00,83.15,83.35,83.13,83.32,27418.0,83.15,83.35,83.13,83.32,27418.0
2015-08-11 14:10:00,83.34,83.34,83.17,83.17,17804.0,83.34,83.34,83.17,83.17,17804.0
2015-08-11 14:15:00,83.17,83.18,83.1,83.15,14434.0,83.17,83.18,83.1,83.15,14434.0
2015-08-11 14:20:00,83.15,83.22,83.12,83.2,14236.0,83.15,83.22,83.12,83.2,14236.0
2015-08-11 14:25:00,83.2,83.37,83.17,83.33,108033.0,83.2,83.37,83.17,83.33,108033.0
2015-08-11 14:30:00,83.35,83.4,83.32,83.32,13871.0,83.35,83.4,83.32,83.32,13871.0
2015-08-11 14:35:00,83.32,83.38,83.26,83.36,30461.0,83.32,83.38,83.26,83.36,30461.0
2015-08-11 14:40:00,83.35,83.37,83.29,83.34,57701.0,83.35,83.37,83.29,83.34,57701.0
2015-08-11 14:45:00,83.34,83.37,83.27,83.27,25911.0,83.34,83.37,83.27,83.27,25911.0
2015-08-11 14:50:00,83.28,83.31,83.21,83.31,44183.0,83.28,83.31,83.21,83.31,44183.0
2015-08-11 14:55:00,83.31,83.51,83.3,83.49,88001.0,83.31,83.51,83.3,83.49,88001.0
2015-08-11 15:00:00,83.51,83.58,83.47,83.52,79973.0,83.51,83.58,83.47,83.52,79973.0
2015-08-11 15:05:00,83.52,83.64,83.51,83.6,33716.0,83.52,83.64,83.51,83.6,33716.0
2015-08-11 15:10:00,83.61,83.8,83.59,83.8,64582.0,83.61,83.8,83.59,83.8,64582.0
2015-08-11 15:15:00,83.81,83.83,83.73,83.82,22481.0,83.81,83.83,83.73,83.82,22481.0
2015-08-11 15:20:00,83.81,83.81,83.75,83.79,42815.0,83.81,83.81,83.75,83.79,42815.0
2015-08-11 15:25:00,83.79,83.85,83.78,83.81,19438.0,83.79,83.85,83.78,83.81,19438.0
2015-08-11 15:30:00,83.83,83.85,83.72,83.75,40242.0,83.83,83.85,83.72,83.75,40242.0
2015-08-11 15:35:00,83.76,83.84,83.71,83.83,148714.0,83.76,83.84,83.71,83.83,148714.0
2015-08-11 15:40:00,83.83,84.01,83.82,83.95,54659.0,83.83,84.01,83.82,83.95,54659.0
2015-08-11 15:45:00,83.97,83.97,83.84,83.9,52371.0,83.97,83.97,83.84,83.9,52371.0
2015-08-11 15:50:00,83.88,83.91,83.83,83.89,74084.0,83.88,83.91,83.83,83.89,74084.0
2015-08-11 15:55:00,83.88,83.95,83.85,83.9,113922.0,83.88,83.95,83.85,83.9,113922.0
2015-08-12 09:30:00,83.16,83.38,83.07,83.19,34117.0,83.16,83.38,83.07,83.19,34117.0
2015-08-12 09:35:00,83.12,83.27,83.0,83.13,15433.0,83.12,83.27,83.0,83.13,15433.0
2015-08-12 09:40:00,83.14,83.16,82.85,82.85,23111.0,83.14,83.16,82.85,82.85,23111.0
2015-08-12 09:45:00,82.84,83.09,82.77,82.77,12543.0,82.84,83.09,82.77,82.77,12543.0
2015-08-12 09:50:00,82.78,82.92,82.64,82.92,13203.0,82.78,82.92,82.64,82.92,13203.0
2015-08-12 09:55:00,82.92,83.05,82.89,82.99,19740.0,82.92,83.05,82.89,82.99,19740.0
2015-08-12 10:00:00,82.99,83.08,82.9,82.93,12423.0,82.99,83.08,82.9,82.93,12423.0
2015-08-12 10:05:00,82.96,82.96,82.79,82.79,10420.0,82.96,82.96,82.79,82.79,10420.0
2015-08-12 10:10:00,82.78,82.84,82.63,82.65,9927.0,82.78,82.84,82.63,82.65,9927.0
2015-08-12 10:15:00,82.61,82.7,82.46,82.53,20614.0,82.61,82.7,82.46,82.53,20614.0
2015-08-12 10:20:00,82.51,82.52,82.29,82.34,39151.0,82.51,82.52,82.29,82.34,39151.0
2015-08-12 10:25:00,82.36,82.51,82.34,82.5,51213.0,82.36,82.51,82.34,82.5,51213.0
2015-08-12 10:30:00,82.48,82.54,82.42,82.54,14618.0,82.48,82.54,82.42,82.54,14618.0
2015-08-12 10:35:00,82.53,82.57,82.51,82.55,55631.0,82.53,82.57,82.51,82.55,55631.0
2015-08-12 10:40:00,82.55,82.66,82.52,82.61,13670.0,82.55,82.66,82.52,82.61,13670.0
2015-08-12 10:45:00,82.58,82.66,82.5,82.53,20086.0,82.58,82.66,82.5,82.53,20086.0
2015-08-12 10:50:00,82.55,82.56,82.19,82.19,23735.0,82.55,82.56,82.19,82.19,23735.0
2015-08-12 10:55:00,82.2,82.34,82.13,82.34,15864.0,82.2,82.34,82.13,82.34,15864.0
2015-08-12 11:00:00,82.35,82.46,82.32,82.43,9950.0,82.35,82.46,82.32,82.43,9950.0
2015-08-12 11:05:00,82.4,82.47,82.35,82.44,12362.0,82.4,82.47,82.35,82.44,12362.0
2015-08-12 11:10:00,82.44,82.49,82.37,82.37,20757.0,82.44,82.49,82.37,82.37,20757.0
2015-08-12 11:15:00,82.37,82.46,82.37,82.44,15402.0,82.37,82.46,82.37,82.44,15402.0
2015-08-12 11:20:00,82.43,82.44,82.32,82.32,14609.0,82.43,82.44,82.32,82.32,14609.0
2015-08-12 11:25:00,82.35,82.5,82.35,82.49,20778.0,82.35,82.5,82.35,82.49,20778.0
2015-08-12 11:30:00,82.47,82.49,82.39,82.43,14245.0,82.47,82.49,82.39,82.43,14245.0
2015-08-12 11:35:00,82.43,82.44,82.34,82.38,26664.0,82.43,82.44,82.34,82.38,26664.0
2015-08-12 11:40:00,82.44,82.46,82.34,82.36,14753.0,82.44,82.46,82.34,82.36,14753.0
2015-08-12 11:45:00,82.37,82.39,82.34,82.36,21043.0,82.37,82.39,82.34,82.36,21043.0
2015-08-12 11:50:00,82.36,82.36,82.18,82.19,17900.0,82.36,82.36,82.18,82.19,17900.0
2015-08-12 11:55:00,82.21,82.24,82.08,82.12,10294.0,82.21,82.24,82.08,82.12,10294.0
2015-08-12 12:00:00,82.12,82.18,82.08,82.18,11422.0,82.12,82.18,82.08,82.18,11422.0
2015-08-12 12:05:00,82.16,82.32,82.14,82.31,7350.0,82.16,82.32,82.14,82.31,7350.0
2015-08-12 12:10:00,82.31,82.32,82.25,82.29,9329.0,82.31,82.32,82.25,82.29,9329.0
2015-08-12 12:15:00,82.29,82.32,82.28,82.32,17829.0,82.29,82.32,82.28,82.32,17829.0
2015-08-12 12:20:00,82.32,82.33,82.27,82.32,30248.0,82.32,82.33,82.27,82.32,30248.0
2015-08-12 12:25:00,82.32,82.37,82.29,82.37,25510.0,82.32,82.37,82.29,82.37,25510.0
2015-08-12 12:30:00,82.37,82.49,82.33,82.48,23960.0,82.37,82.49,82.33,82.48,23960.0
2015-08-12 12:35:00,82.49,82.54,82.47,82.54,16046.0,82.49,82.54,82.47,82.54,16046.0
2015-08-12 12:40:00,82.54,82.59,82.49,82.51,42652.0,82.54,82.59,82.49,82.51,42652.0
2015-08-12 12:45:00,82.52,82.57,82.49,82.55,60135.0,82.52,82.57,82.49,82.55,60135.0
2015-08-12 12:50:00,82.55,82.64,82.49,82.6,15024.0,82.55,82.64,82.49,82.6,15024.0
2015-08-12 12:55:00,82.59,82.6,82.49,82.55,9447.0,82.59,82.6,82.49,82.55,9447.0
2015-08-12 13:00:00,82.55,82.71,82.52,82.68,17274.0,82.55,82.71,82.52,82.68,17274.0
2015-08-12 13:05:00,82.68,82.73,82.52,82.61,62319.0,82.68,82.73,82.52,82.61,62319.0
2015-08-12 13:10:00,82.67,82.78,82.66,82.75,21261.0,82.67,82.78,82.66,82.75,21261.0
2015-08-12 13:15:00,82.79,82.96,82.79,82.96,13918.0,82.79,82.96,82.79,82.96,13918.0
2015-08-12 13:20:00,82.94,83.01,82.89,82.97,11662.0,82.94,83.01,82.89,82.97,11662.0
2015-08-12 13:25:00,82.97,83.06,82.96,83.03,31171.0,82.97,83.06,82.96,83.03,31171.0
2015-08-12 13:30:00,83.04,83.04,82.94,82.98,9011.0,83.04,83.04,82.94,82.98,9011.0
2015-08-12 13:35:00,82.96,82.96,82.9,82.91,17450.0,82.96,82.96,82.9,82.91,17450.0
2015-08-12 13:40:00,82.94,83.0,82.94,83.0,4800.0,82.94,83.0,82.94,83.0,4800.0
2015-08-12 13:45:00,83.01,83.27,83.0,83.27,11840.0,83.01,83.27,83.0,83.27,11840.0
2015-08-12 13:50:00,83.26,83.45,83.23,83.45,16157.0,83.26,83.45,83.23,83.45,16157.0
2015-08-12 13:55:00,83.46,83.49,83.37,83.41,10620.0,83.46,83.49,83.37,83.41,10620.0
2015-08-12 14:00:00,83.4,83.42,83.33,83.35,31416.0,83.4,83.42,83.33,83.35,31416.0
2015-08-12 14:05:00,83.36,83.49,83.36,83.47,36523.0,83.36,83.49,83.36,83.47,36523.0
2015-08-12 14:10:00,83.47,83.59,83.45,83.55,23839.0,83.47,83.59,83.45,83.55,23839.0
2015-08-12 14:15:00,83.55,83.62,83.53,83.59,29055.0,83.55,83.62,83.53,83.59,29055.0
2015-08-12 14:20:00,83.58,83.62,83.47,83.48,11627.0,83.58,83.62,83.47,83.48,11627.0
2015-08-12 14:25:00,83.48,83.52,83.41,83.44,28571.0,83.48,83.52,83.41,83.44,28571.0
2015-08-12 14:30:00,83.44,83.44,83.33,83.36,17209.0,83.44,83.44,83.33,83.36,17209.0
2015-08-12 14:35:00,83.35,83.57,83.33,83.57,11617.0,83.35,83.57,83.33,83.57,11617.0
2015-08-12 14:40:00,83.59,83.61,83.53,83.61,27476.0,83.59,83.61,83.53,83.61,27476.0
2015-08-12 14:45:00,83.61,83.73,83.59,83.71,11792.0,83.61,83.73,83.59,83.71,11792.0
2015-08-12 14:50:00,83.72,83.72,83.59,83.65,19366.0,83.72,83.72,83.59,83.65,19366.0
2015-08-12 14:55:00,83.66,83.67,83.58,83.64,26204.0,83.66,83.67,83.58,83.64,26204.0
2015-08-12 15:00:00,83.64,83.75,83.64,83.65,23334.0,83.64,83.75,83.64,83.65,23334.0
2015-08-12 15:05:00,83.66,83.81,83.64,83.81,13625.0,83.66,83.81,83.64,83.81,13625.0
2015-08-12 15:10:00,83.8,83.81,83.71,83.77,14775.0,83.8,83.81,83.71,83.77,14775.0
2015-08-12 15:15:00,83.77,83.88,83.77,83.84,31880.0,83.77,83.88,83.77,83.84,31880.0
2015-08-12 15:20:00,83.84,83.95,83.8,83.95,18867.0,83.84,83.95,83.8,83.95,18867.0
2015-08-12 15:25:00,83.93,84.02,83.9,83.98,19155.0,83.93,84.02,83.9,83.98,19155.0
2015-08-12 15:30:00,83.99,84.11,83.96,84.11,21675.0,83.99,84.11,83.96,84.11,21675.0
2015-08-12 15:35:00,84.12,84.14,83.98,83.99,24482.0,84.12,84.14,83.98,83.99,24482.0
2015-08-12 15:40:00,83.98,84.0,83.92,83.96,21590.0,83.98,84.0,83.92,83.96,21590.0
2015-08-12 15:45:00,83.96,83.97,83.86,83.9,31256.0,83.96,83.97,83.86,83.9,31256.0
2015-08-12 15:50:00,83.89,83.92,83.82,83.88,72481.0,83.89,83.92,83.82,83.88,72481.0
2015-08-12 15:55:00,83.87,83.87,83.79,83.82,110635.0,83.87,83.87,83.79,83.82,110635.0
2015-08-13 09:30:00,83.82,84.12,83.0,84.12,24706.0,83.82,84.12,83.0,84.12,24706.0
2015-08-13 09:35:00,84.2,84.32,83.93,84.05,16198.0,84.2,84.32,83.93,84.05,16198.0
2015-08-13 09:40:00,84.08,84.08,83.83,83.93,8779.0,84.08,84.08,83.83,83.93,8779.0
2015-08-13 09:45:00,83.97,83.97,83.69,83.82,18868.0,83.97,83.97,83.69,83.82,18868.0
2015-08-13 09:50:00,83.79,83.93,83.71,83.93,20116.0,83.79,83.93,83.71,83.93,20116.0
2015-08-13 09:55:00,83.91,83.94,83.64,83.82,32987.0,83.91,83.94,83.64,83.82,32987.0
2015-08-13 10:00:00,83.81,83.94,83.66,83.71,33980.0,83.81,83.94,83.66,83.71,33980.0
2015-08-13 10:05:00,83.72,83.99,83.69,83.92,20412.0,83.72,83.99,83.69,83.92,20412.0
2015-08-13 10:10:00,83.9,84.0,83.67,83.67,18552.0,83.9,84.0,83.67,83.67,18552.0
2015-08-13 10:15:00,83.65,83.74,83.64,83.72,3954.0,83.65,83.74,83.64,83.72,3954.0
2015-08-13 10:20:00,83.7,83.77,83.63,83.67,4616.0,83.7,83.77,83.63,83.67,4616.0
2015-08-13 10:25:00,83.73,83.83,83.71,83.81,3135.0,83.73,83.83,83.71,83.81,3135.0
2015-08-13 10:30:00,83.78,83.83,83.73,83.75,5645.0,83.78,83.83,83.73,83.75,5645.0
2015-08-13 10:35:00,83.78,83.92,83.72,83.88,57781.0,83.78,83.92,83.72,83.88,57781.0
2015-08-13 10:40:00,83.88,84.14,83.83,84.11,35394.0,83.88,84.14,83.83,84.11,35394.0
2015-08-13 10:45:00,84.15,84.15,84.03,84.03,7988.0,84.15,84.15,84.03,84.03,7988.0
2015-08-13 10:50:00,84.02,84.19,83.99,84.15,6393.0,84.02,84.19,83.99,84.15,6393.0
2015-08-13 10:55:00,84.18,84.21,84.0,84.0,12673.0,84.18,84.21,84.0,84.0,12673.0
2015-08-13 11:00:00,83.98,84.06,83.92,83.93,9150.0,83.98,84.06,83.92,83.93,9150.0
2015-08-13 11:05:00,83.92,83.95,83.81,83.89,35526.0,83.92,83.95,83.81,83.89,35526.0
2015-08-13 11:10:00,83.88,83.96,83.85,83.88,20402.0,83.88,83.96,83.85,83.88,20402.0
2015-08-13 11:15:00,83.88,84.02,83.88,84.0,7500.0,83.88,84.02,83.88,84.0,7500.0
2015-08-13 11:20:00,84.0,84.06,83.94,83.96,4381.0,84.0,84.06,83.94,83.96,4381.0
2015-08-13 11:25:00,83.96,83.96,83.85,83.9,4945.0,83.96,83.96,83.85,83.9,4945.0
2015-08-13 11:30:00,83.85,83.88,83.81,83.85,5000.0,83.85,83.88,83.81,83.85,5000.0
2015-08-13 11:35:00,83.85,83.9,83.81,83.84,8600.0,83.85,83.9,83.81,83.84,8600.0
2015-08-13 11:40:00,83.86,83.95,83.82,83.93,6123.0,83.86,83.95,83.82,83.93,6123.0
2015-08-13 11:45:00,83.92,84.02,83.9,84.02,10499.0,83.92,84.02,83.9,84.02,10499.0
2015-08-13 11:50:00,84.02,84.06,83.97,83.98,7600.0,84.02,84.06,83.97,83.98,7600.0
2015-08-13 11:55:00,83.98,83.98,83.88,83.96,11676.0,83.98,83.98,83.88,83.96,11676.0
2015-08-13 12:00:00,83.96,84.01,83.91,84.01,9172.0,83.96,84.01,83.91,84.01,9172.0
2015-08-13 12:05:00,84.01,84.07,84.0,84.06,7329.0,84.01,84.07,84.0,84.06,7329.0
2015-08-13 12:10:00,84.07,84.2,84.06,84.18,9085.0,84.07,84.2,84.06,84.18,9085.0
2015-08-13 12:15:00,84.17,84.25,84.16,84.18,10127.0,84.17,84.25,84.16,84.18,10127.0
2015-08-13 12:20:00,84.19,84.29,84.19,84.26,12278.0,84.19,84.29,84.19,84.26,12278.0
2015-08-13 12:25:00,84.28,84.55,84.28,84.52,30050.0,84.28,84.55,84.28,84.52,30050.0
2015-08-13 12:30:00,84.52,84.58,84.43,84.49,29631.0,84.52,84.58,84.43,84.49,29631.0
2015-08-13 12:35:00,84.48,84.48,84.39,84.42,9500.0,84.48,84.48,84.39,84.42,9500.0
2015-08-13 12:40:00,84.41,84.44,84.36,84.42,21317.0,84.41,84.44,84.36,84.42,21317.0
2015-08-13 12:45:00,84.43,84.47,84.42,84.45,6409.0,84.43,84.47,84.42,84.45,6409.0
2015-08-13 12:50:00,84.45,84.51,84.44,84.49,14002.0,84.45,84.51,84.44,84.49,14002.0
2015-08-13 12:55:00,84.49,84.54,84.47,84.53,40538.0,84.49,84.54,84.47,84.53,40538.0
2015-08-13 13:00:00,84.54,84.61,84.52,84.6,16247.0,84.54,84.61,84.52,84.6,16247.0
2015-08-13 13:05:00,84.6,84.69,84.59,84.69,9663.0,84.6,84.69,84.59,84.69,9663.0
2015-08-13 13:10:00,84.68,84.69,84.63,84.68,16607.0,84.68,84.69,84.63,84.68,16607.0
2015-08-13 13:15:00,84.66,84.68,84.61,84.67,23557.0,84.66,84.68,84.61,84.67,23557.0
2015-08-13 13:20:00,84.67,84.75,84.66,84.73,22754.0,84.67,84.75,84.66,84.73,22754.0
2015-08-13 13:25:00,84.73,84.81,84.73,84.76,17309.0,84.73,84.81,84.73,84.76,17309.0
2015-08-13 13:30:00,84.74,84.77,84.7,84.74,13635.0,84.74,84.77,84.7,84.74,13635.0
2015-08-13 13:35:00,84.74,84.76,84.71,84.75,14753.0,84.74,84.76,84.71,84.75,14753.0
2015-08-13 13:40:00,84.75,84.76,84.67,84.75,35910.0,84.75,84.76,84.67,84.75,35910.0
2015-08-13 13:45:00,84.75,84.8,84.73,84.78,16930.0,84.75,84.8,84.73,84.78,16930.0
2015-08-13 13:50:00,84.79,84.8,84.74,84.79,63244.0,84.79,84.8,84.74,84.79,63244.0
2015-08-13 13:55:00,84.79,84.8,84.72,84.74,16493.0,84.79,84.8,84.72,84.74,16493.0
2015-08-13 14:00:00,84.74,84.75,84.66,84.67,18541.0,84.74,84.75,84.66,84.67,18541.0
2015-08-13 14:05:00,84.67,84.72,84.64,84.72,31033.0,84.67,84.72,84.64,84.72,31033.0
2015-08-13 14:10:00,84.72,84.74,84.71,84.73,7813.0,84.72,84.74,84.71,84.73,7813.0
2015-08-13 14:15:00,84.74,84.78,84.72,84.78,14006.0,84.74,84.78,84.72,84.78,14006.0
2015-08-13 14:20:00,84.77,84.83,84.77,84.8,14703.0,84.77,84.83,84.77,84.8,14703.0
2015-08-13 14:25:00,84.8,84.83,84.73,84.75,49073.0,84.8,84.83,84.73,84.75,49073.0
2015-08-13 14:30:00,84.75,84.75,84.71,84.72,22725.0,84.75,84.75,84.71,84.72,22725.0
2015-08-13 14:35:00,84.71,84.72,84.65,84.65,11419.0,84.71,84.72,84.65,84.65,11419.0
2015-08-13 14:40:00,84.66,84.68,84.59,84.59,23033.0,84.66,84.68,84.59,84.59,23033.0
2015-08-13 14:45:00,84.59,84.62,84.56,84.61,21531.0,84.59,84.62,84.56,84.61,21531.0
2015-08-13 14:50:00,84.63,84.67,84.62,84.65,19136.0,84.63,84.67,84.62,84.65,19136.0
2015-08-13 14:55:00,84.65,84.67,84.62,84.66,17314.0,84.65,84.67,84.62,84.66,17314.0
2015-08-13 15:00:00,84.66,84.73,84.65,84.69,21251.0,84.66,84.73,84.65,84.69,21251.0
2015-08-13 15:05:00,84.69,84.69,84.58,84.58,18700.0,84.69,84.69,84.58,84.58,18700.0
2015-08-13 15:10:00,84.6,84.63,84.53,84.61,22764.0,84.6,84.63,84.53,84.61,22764.0
2015-08-13 15:15:00,84.59,84.6,84.53,84.54,22427.0,84.59,84.6,84.53,84.54,22427.0
2015-08-13 15:20:00,84.55,84.56,84.39,84.39,29990.0,84.55,84.56,84.39,84.39,29990.0
2015-08-13 15:25:00,84.4,84.44,84.36,84.36,17320.0,84.4,84.44,84.36,84.36,17320.0
2015-08-13 15:30:00,84.36,84.37,84.16,84.2,40716.0,84.36,84.37,84.16,84.2,40716.0
2015-08-13 15:35:00,84.2,84.22,84.07,84.18,47349.0,84.2,84.22,84.07,84.18,47349.0
2015-08-13 15:40:00,84.19,84.22,84.13,84.15,41553.0,84.19,84.22,84.13,84.15,41553.0
2015-08-13 15:45:00,84.15,84.29,84.15,84.26,82771.0,84.15,84.29,84.15,84.26,82771.0
2015-08-13 15:50:00,84.25,84.35,84.21,84.33,57375.0,84.25,84.35,84.21,84.33,57375.0
2015-08-13 15:55:00,84.33,84.39,84.29,84.3,100545.0,84.33,84.39,84.29,84.3,100545.0
2015-08-14 09:30:00,83.96,84.35,83.96,84.28,24634.0,83.96,84.35,83.96,84.28,24634.0
2015-08-14 09:35:00,84.23,84.47,84.22,84.28,32387.0,84.23,84.47,84.22,84.28,32387.0
2015-08-14 09:40:00,84.24,84.31,84.02,84.23,12125.0,84.24,84.31,84.02,84.23,12125.0
2015-08-14 09:45:00,84.2,84.34,84.15,84.34,13287.0,84.2,84.34,84.15,84.34,13287.0
2015-08-14 09:50:00,84.41,84.74,84.41,84.74,15806.0,84.41,84.74,84.41,84.74,15806.0
2015-08-14 09:55:00,84.69,84.87,84.69,84.86,24796.0,84.69,84.87,84.69,84.86,24796.0
2015-08-14 10:00:00,84.85,84.99,84.85,84.91,48692.0,84.85,84.99,84.85,84.91,48692.0
2015-08-14 10:05:00,84.9,84.93,84.82,84.91,46187.0,84.9,84.93,84.82,84.91,46187.0
2015-08-14 10:10:00,84.91,84.93,84.82,84.86,42209.0,84.91,84.93,84.82,84.86,42209.0
2015-08-14 10:15:00,84.86,84.89,84.8,84.86,10628.0,84.86,84.89,84.8,84.86,10628.0
2015-08-14 10:20:00,84.85,84.89,84.81,84.89,12654.0,84.85,84.89,84.81,84.89,12654.0
2015-08-14 10:25:00,84.86,84.88,84.79,84.79,12946.0,84.86,84.88,84.79,84.79,12946.0
2015-08-14 10:30:00,84.81,85.15,84.81,85.15,32273.0,84.81,85.15,84.81,85.15,32273.0
2015-08-14 10:35:00,85.15,85.34,85.14,85.32,47423.0,85.15,85.34,85.14,85.32,47423.0
2015-08-14 10:40:00,85.33,85.34,85.09,85.09,12771.0,85.33,85.34,85.09,85.09,12771.0
2015-08-14 10:45:00,85.07,85.07,84.94,85.03,14918.0,85.07,85.07,84.94,85.03,14918.0
2015-08-14 10:50:00,85.02,85.14,85.02,85.12,13362.0,85.02,85.14,85.02,85.12,13362.0
2015-08-14 10:55:00,85.08,85.17,85.08,85.12,13771.0,85.08,85.17,85.08,85.12,13771.0
2015-08-14 11:00:00,85.12,85.21,85.07,85.17,21797.0,85.12,85.21,85.07,85.17,21797.0
2015-08-14 11:05:00,85.16,85.16,84.95,84.96,12625.0,85.16,85.16,84.95,84.96,12625.0
2015-08-14 11:10:00,84.95,84.95,84.82,84.82,7452.0,84.95,84.95,84.82,84.82,7452.0
2015-08-14 11:15:00,84.83,84.99,84.82,84.99,22652.0,84.83,84.99,84.82,84.99,22652.0
2015-08-14 11:20:00,84.99,85.09,84.95,85.06,20200.0,84.99,85.09,84.95,85.06,20200.0
2015-08-14 11:25:00,85.08,85.11,85.05,85.09,5568.0,85.08,85.11,85.05,85.09,5568.0
2015-08-14 11:30:00,85.07,85.16,85.04,85.15,20892.0,85.07,85.16,85.04,85.15,20892.0
2015-08-14 11:35:00,85.13,85.31,85.1,85.31,21379.0,85.13,85.31,85.1,85.31,21379.0
2015-08-14 11:40:00,85.32,85.38,85.31,85.34,9719.0,85.32,85.38,85.31,85.34,9719.0
2015-08-14 11:45:00,85.36,85.47,85.34,85.45,23932.0,85.36,85.47,85.34,85.45,23932.0
2015-08-14 11:50:00,85.43,85.45,85.39,85.42,18752.0,85.43,85.45,85.39,85.42,18752.0
2015-08-14 11:55:00,85.43,85.5,85.41,85.44,16433.0,85.43,85.5,85.41,85.44,16433.0
2015-08-14 12:00:00,85.44,85.5,85.42,85.46,16158.0,85.44,85.5,85.42,85.46,16158.0
2015-08-14 12:05:00,85.46,85.48,85.39,85.44,11612.0,85.46,85.48,85.39,85.44,11612.0
2015-08-14 12:10:00,85.44,85.45,85.29,85.32,21561.0,85.44,85.45,85.29,85.32,21561.0
2015-08-14 12:15:00,85.32,85.44,85.31,85.44,10178.0,85.32,85.44,85.31,85.44,10178.0
2015-08-14 12:20:00,85.44,85.51,85.44,85.49,13211.0,85.44,85.51,85.44,85.49,13211.0
2015-08-14 12:25:00,85.49,85.71,85.49,85.7,36025.0,85.49,85.71,85.49,85.7,36025.0
2015-08-14 12:30:00,85.71,85.74,85.65,85.7,21481.0,85.71,85.74,85.65,85.7,21481.0
2015-08-14 12:35:00,85.7,85.74,85.66,85.69,19272.0,85.7,85.74,85.66,85.69,19272.0
2015-08-14 12:40:00,85.68,85.76,85.67,85.74,20778.0,85.68,85.76,85.67,85.74,20778.0
2015-08-14 12:45:00,85.74,85.74,85.61,85.66,24292.0,85.74,85.74,85.61,85.66,24292.0
2015-08-14 12:50:00,85.66,85.72,85.64,85.72,25655.0,85.66,85.72,85.64,85.72,25655.0
2015-08-14 12:55:00,85.71,85.78,85.71,85.76,16518.0,85.71,85.78,85.71,85.76,16518.0
2015-08-14 13:00:00,85.76,85.79,85.73,85.77,22336.0,85.76,85.79,85.73,85.77,22336.0
2015-08-14 13:05:00,85.77,85.86,85.77,85.84,18732.0,85.77,85.86,85.77,85.84,18732.0
2015-08-14 13:10:00,85.85,85.95,85.78,85.92,24632.0,85.85,85.95,85.78,85.92,24632.0
2015-08-14 13:15:00,85.92,85.98,85.89,85.92,16112.0,85.92,85.98,85.89,85.92,16112.0
2015-08-14 13:20:00,85.93,86.05,85.93,86.03,22341.0,85.93,86.05,85.93,86.03,22341.0
2015-08-14 13:25:00,86.03,86.15,86.02,86.14,39552.0,86.03,86.15,86.02,86.14,39552.0
2015-08-14 13:30:00,86.11,86.17,86.04,86.07,56318.0,86.11,86.17,86.04,86.07,56318.0
2015-08-14 13:35:00,86.07,86.13,86.04,86.09,22174.0,86.07,86.13,86.04,86.09,22174.0
2015-08-14 13:40:00,86.08,86.1,86.05,86.06,45847.0,86.08,86.1,86.05,86.06,45847.0
2015-08-14 13:45:00,86.05,86.08,85.96,85.98,37184.0,86.05,86.08,85.96,85.98,37184.0
2015-08-14 13:50:00,85.96,85.98,85.9,85.93,27397.0,85.96,85.98,85.9,85.93,27397.0
2015-08-14 13:55:00,85.93,86.0,85.92,85.97,31737.0,85.93,86.0,85.92,85.97,31737.0
2015-08-14 14:00:00,85.98,86.02,85.96,85.99,10518.0,85.98,86.02,85.96,85.99,10518.0
2015-08-14 14:05:00,85.99,85.99,85.84,85.91,18289.0,85.99,85.99,85.84,85.91,18289.0
2015-08-14 14:10:00,85.9,85.96,85.89,85.89,15504.0,85.9,85.96,85.89,85.89,15504.0
2015-08-14 14:15:00,85.89,85.89,85.81,85.83,13917.0,85.89,85.89,85.81,85.83,13917.0
2015-08-14 14:20:00,85.83,85.97,85.83,85.97,26228.0,85.83,85.97,85.83,85.97,26228.0
2015-08-14 14:25:00,85.97,86.02,85.96,85.96,25809.0,85.97,86.02,85.96,85.96,25809.0
2015-08-14 14:30:00,85.95,86.09,85.91,86.06,27788.0,85.95,86.09,85.91,86.06,27788.0
2015-08-14 14:35:00,86.06,86.13,86.05,86.12,38232.0,86.06,86.13,86.05,86.12,38232.0
2015-08-14 14:40:00,86.12,86.16,86.09,86.1,24122.0,86.12,86.16,86.09,86.1,24122.0
2015-08-14 14:45:00,86.1,86.23,86.1,86.23,29729.0,86.1,86.23,86.1,86.23,29729.0
2015-08-14 14:50:00,86.23,86.24,86.18,86.2,43745.0,86.23,86.24,86.18,86.2,43745.0
2015-08-14 14:55:00,86.2,86.25,86.2,86.24,39637.0,86.2,86.25,86.2,86.24,39637.0
2015-08-14 15:00:00,86.24,86.27,86.19,86.22,37615.0,86.24,86.27,86.19,86.22,37615.0
2015-08-14 15:05:00,86.23,86.32,86.2,86.32,37366.0,86.23,86.32,86.2,86.32,37366.0
2015-08-14 15:10:00,86.33,86.36,86.31,86.34,34478.0,86.33,86.36,86.31,86.34,34478.0
2015-08-14 15:15:00,86.34,86.38,86.26,86.27,26615.0,86.34,86.38,86.26,86.27,26615.0
2015-08-14 15:20:00,86.26,86.3,86.23,86.25,26810.0,86.26,86.3,86.23,86.25,26810.0
2015-08-14 15:25:00,86.25,86.26,86.17,86.21,27922.0,86.25,86.26,86.17,86.21,27922.0
2015-08-14 15:30:00,86.21,86.25,86.17,86.23,35566.0,86.21,86.25,86.17,86.23,35566.0
2015-08-14 15:35:00,86.22,86.28,86.21,86.25,36569.0,86.22,86.28,86.21,86.25,36569.0
2015-08-14 15:40:00,86.24,86.24,86.12,86.14,61503.0,86.24,86.24,86.12,86.14,61503.0
2015-08-14 15:45:00,86.14,86.18,86.11,86.11,55337.0,86.14,86.18,86.11,86.11,55337.0
2015-08-14 15:50:00,86.12,86.16,86.04,86.06,73677.0,86.12,86.16,86.04,86.06,73677.0
2015-08-14 15:55:00,86.04,86.15,86.03,86.12,125907.0,86.04,86.15,86.03,86.12,125907.0
2015-08-17 09:30:00,86.0,86.0,85.52,85.61,30657.0,86.0,86.0,85.52,85.61,30657.0
2015-08-17 09:35:00,85.58,85.66,85.22,85.33,45738.0,85.58,85.66,85.22,85.33,45738.0
2015-08-17 09:40:00,85.34,85.37,85.02,85.03,31124.0,85.34,85.37,85.02,85.03,31124.0
2015-08-17 09:45:00,85.02,85.1,84.9,85.01,32278.0,85.02,85.1,84.9,85.01,32278.0
2015-08-17 09:50:00,85.0,85.17,84.94,85.08,20616.0,85.0,85.17,84.94,85.08,20616.0
2015-08-17 09:55:00,85.09,85.15,85.06,85.14,10450.0,85.09,85.15,85.06,85.14,10450.0
2015-08-17 10:00:00,85.15,85.26,85.08,85.26,31144.0,85.15,85.26,85.08,85.26,31144.0
2015-08-17 10:05:00,85.22,85.42,85.2,85.33,28836.0,85.22,85.42,85.2,85.33,28836.0
2015-08-17 10:10:00,85.34,85.62,85.34,85.61,19350.0,85.34,85.62,85.34,85.61,19350.0
2015-08-17 10:15:00,85.62,85.9,85.62,85.9,21418.0,85.62,85.9,85.62,85.9,21418.0
2015-08-17 10:20:00,85.9,86.04,85.9,86.0,44111.0,85.9,86.04,85.9,86.0,44111.0
2015-08-17 10:25:00,86.0,86.07,85.93,86.0,29735.0,86.0,86.07,85.93,86.0,29735.0
2015-08-17 10:30:00,86.0,86.11,85.94,86.05,31008.0,86.0,86.11,85.94,86.05,31008.0
2015-08-17 10:35:00,86.05,86.05,85.91,85.94,30401.0,86.05,86.05,85.91,85.94,30401.0
2015-08-17 10:40:00,85.92,86.01,85.9,86.01,23214.0,85.92,86.01,85.9,86.01,23214.0
2015-08-17 10:45:00,86.02,86.15,85.98,86.01,9235.0,86.02,86.15,85.98,86.01,9235.0
2015-08-17 10:50:00,86.0,86.14,85.99,86.11,9185.0,86.0,86.14,85.99,86.11,9185.0
2015-08-17 10:55:00,86.13,86.27,86.13,86.25,6966.0,86.13,86.27,86.13,86.25,6966.0
2015-08-17 11:00:00,86.23,86.35,86.23,86.33,25183.0,86.23,86.35,86.23,86.33,25183.0
2015-08-17 11:05:00,86.34,86.41,86.33,86.4,12453.0,86.34,86.41,86.33,86.4,12453.0
2015-08-17 11:10:00,86.39,86.46,86.32,86.41,30376.0,86.39,86.46,86.32,86.41,30376.0
2015-08-17 11:15:00,86.42,86.45,86.3,86.32,24357.0,86.42,86.45,86.3,86.32,24357.0
2015-08-17 11:20:00,86.34,86.34,86.15,86.24,15900.0,86.34,86.34,86.15,86.24,15900.0
2015-08-17 11:25:00,86.25,86.28,86.16,86.2,10066.0,86.25,86.28,86.16,86.2,10066.0
2015-08-17 11:30:00,86.17,86.19,86.1,86.13,3600.0,86.17,86.19,86.1,86.13,3600.0
2015-08-17 11:35:00,86.1,86.17,86.1,86.14,9376.0,86.1,86.17,86.1,86.14,9376.0
2015-08-17 11:40:00,86.14,86.16,86.06,86.09,8238.0,86.14,86.16,86.06,86.09,8238.0
2015-08-17 11:45:00,86.07,86.15,86.05,86.08,12188.0,86.07,86.15,86.05,86.08,12188.0
2015-08-17 11:50:00,86.09,86.1,85.94,85.94,9292.0,86.09,86.1,85.94,85.94,9292.0
2015-08-17 11:55:00,85.95,86.06,85.93,86.05,14717.0,85.95,86.06,85.93,86.05,14717.0
2015-08-17 12:00:00,86.04,86.14,86.04,86.12,5696.0,86.04,86.14,86.04,86.12,5696.0
2015-08-17 12:05:00,86.13,86.21,86.13,86.19,6870.0,86.13,86.21,86.13,86.19,6870.0
2015-08-17 12:10:00,86.2,86.24,86.14,86.14,8430.0,86.2,86.24,86.14,86.14,8430.0
2015-08-17 12:15:00,86.16,86.21,86.07,86.07,5196.0,86.16,86.21,86.07,86.07,5196.0
2015-08-17 12:20:00,86.09,86.16,86.09,86.14,4800.0,86.09,86.16,86.09,86.14,4800.0
2015-08-17 12:25:00,86.15,86.17,86.05,86.05,11389.0,86.15,86.17,86.05,86.05,11389.0
2015-08-17 12:30:00,86.07,86.09,86.02,86.06,4000.0,86.07,86.09,86.02,86.06,4000.0
2015-08-17 12:35:00,86.07,86.13,86.05,86.13,15200.0,86.07,86.13,86.05,86.13,15200.0
2015-08-17 12:40:00,86.15,86.21,86.14,86.21,4229.0,86.15,86.21,86.14,86.21,4229.0
2015-08-17 12:45:00,86.22,86.29,86.21,86.29,8906.0,86.22,86.29,86.21,86.29,8906.0
2015-08-17 12:50:00,86.3,86.35,86.26,86.35,10422.0,86.3,86.35,86.26,86.35,10422.0
2015-08-17 12:55:00,86.37,86.43,86.35,86.42,4553.0,86.37,86.43,86.35,86.42,4553.0
2015-08-17 13:00:00,86.43,86.54,86.42,86.53,12976.0,86.43,86.54,86.42,86.53,12976.0
2015-08-17 13:05:00,86.52,86.53,86.44,86.45,13181.0,86.52,86.53,86.44,86.45,13181.0
2015-08-17 13:10:00,86.44,86.48,86.41,86.46,9225.0,86.44,86.48,86.41,86.46,9225.0
2015-08-17 13:15:00,86.46,86.5,86.41,86.41,11177.0,86.46,86.5,86.41,86.41,11177.0
2015-08-17 13:20:00,86.43,86.51,86.41,86.48,11270.0,86.43,86.51,86.41,86.48,11270.0
2015-08-17 13:25:00,86.49,86.6,86.48,86.58,19205.0,86.49,86.6,86.48,86.58,19205.0
2015-08-17 13:30:00,86.59,86.63,86.57,86.61,9278.0,86.59,86.63,86.57,86.61,9278.0
2015-08-17 13:35:00,86.62,86.62,86.53,86.53,11192.0,86.62,86.62,86.53,86.53,11192.0
2015-08-17 13:40:00,86.53,86.53,86.45,86.47,9600.0,86.53,86.53,86.45,86.47,9600.0
2015-08-17 13:45:00,86.47,86.58,86.47,86.58,17000.0,86.47,86.58,86.47,86.58,17000.0
2015-08-17 13:50:00,86.58,86.59,86.45,86.45,18712.0,86.58,86.59,86.45,86.45,18712.0
2015-08-17 13:55:00,86.46,86.48,86.41,86.42,13450.0,86.46,86.48,86.41,86.42,13450.0
2015-08-17 14:00:00,86.43,86.45,86.39,86.43,14453.0,86.43,86.45,86.39,86.43,14453.0
2015-08-17 14:05:00,86.43,86.48,86.4,86.4,15417.0,86.43,86.48,86.4,86.4,15417.0
2015-08-17 14:10:00,86.4,86.43,86.39,86.4,13413.0,86.4,86.43,86.39,86.4,13413.0
2015-08-17 14:15:00,86.4,86.42,86.31,86.35,13895.0,86.4,86.42,86.31,86.35,13895.0
2015-08-17 14:20:00,86.36,86.4,86.35,86.39,12940.0,86.36,86.4,86.35,86.39,12940.0
2015-08-17 14:25:00,86.39,86.41,86.34,86.34,10920.0,86.39,86.41,86.34,86.34,10920.0
2015-08-17 14:30:00,86.34,86.42,86.33,86.39,10000.0,86.34,86.42,86.33,86.39,10000.0
2015-08-17 14:35:00,86.39,86.49,86.39,86.47,26780.0,86.39,86.49,86.39,86.47,26780.0
2015-08-17 14:40:00,86.46,86.51,86.45,86.47,34487.0,86.46,86.51,86.45,86.47,34487.0
2015-08-17 14:45:00,86.48,86.53,86.48,86.52,14094.0,86.48,86.53,86.48,86.52,14094.0
2015-08-17 14:50:00,86.51,86.52,86.46,86.48,13725.0,86.51,86.52,86.46,86.48,13725.0
2015-08-17 14:55:00,86.48,86.6,86.48,86.6,18091.0,86.48,86.6,86.48,86.6,18091.0
2015-08-17 15:00:00,86.61,86.65,86.59,86.63,17325.0,86.61,86.65,86.59,86.63,17325.0
2015-08-17 15:05:00,86.63,86.64,86.53,86.57,22590.0,86.63,86.64,86.53,86.57,22590.0
2015-08-17 15:10:00,86.57,86.63,86.57,86.63,14858.0,86.57,86.63,86.57,86.63,14858.0
2015-08-17 15:15:00,86.63,86.63,86.51,86.56,25789.0,86.63,86.63,86.51,86.56,25789.0
2015-08-17 15:20:00,86.56,86.59,86.54,86.58,17018.0,86.56,86.59,86.54,86.58,17018.0
2015-08-17 15:25:00,86.57,86.64,86.56,86.63,21380.0,86.57,86.64,86.56,86.63,21380.0
2015-08-17 15:30:00,86.62,86.65,86.6,86.62,25705.0,86.62,86.65,86.6,86.62,25705.0
2015-08-17 15:35:00,86.62,86.64,86.54,86.55,23552.0,86.62,86.64,86.54,86.55,23552.0
2015-08-17 15:40:00,86.56,86.62,86.54,86.62,27017.0,86.56,86.62,86.54,86.62,27017.0
2015-08-17 15:45:00,86.61,86.69,86.61,86.66,38592.0,86.61,86.69,86.61,86.66,38592.0
2015-08-17 15:50:00,86.67,86.7,86.66,86.68,40537.0,86.67,86.7,86.66,86.68,40537.0
2015-08-17 15:55:00,86.68,86.78,86.68,86.77,113858.0,86.68,86.78,86.68,86.77,113858.0
2015-08-18 09:30:00,86.98,87.25,86.81,87.05,51981.0,86.98,87.25,86.81,87.05,51981.0
2015-08-18 09:35:00,86.99,87.21,86.92,86.95,15267.0,86.99,87.21,86.92,86.95,15267.0
2015-08-18 09:40:00,86.93,86.94,86.66,86.72,10526.0,86.93,86.94,86.66,86.72,10526.0
2015-08-18 09:45:00,86.69,86.73,86.55,86.73,14473.0,86.69,86.73,86.55,86.73,14473.0
2015-08-18 09:50:00,86.72,86.74,86.55,86.64,10757.0,86.72,86.74,86.55,86.64,10757.0
2015-08-18 09:55:00,86.61,86.64,86.47,86.47,12918.0,86.61,86.64,86.47,86.47,12918.0
2015-08-18 10:00:00,86.48,86.58,86.35,86.56,10591.0,86.48,86.58,86.35,86.56,10591.0
2015-08-18 10:05:00,86.54,86.6,86.49,86.56,10626.0,86.54,86.6,86.49,86.56,10626.0
2015-08-18 10:10:00,86.58,86.59,86.51,86.59,11141.0,86.58,86.59,86.51,86.59,11141.0
2015-08-18 10:15:00,86.56,86.77,86.49,86.74,11832.0,86.56,86.77,86.49,86.74,11832.0
2015-08-18 10:20:00,86.77,86.82,86.74,86.79,9167.0,86.77,86.82,86.74,86.79,9167.0
2015-08-18 10:25:00,86.77,86.77,86.57,86.59,5570.0,86.77,86.77,86.57,86.59,5570.0
2015-08-18 10:30:00,86.57,86.6,86.52,86.54,10477.0,86.57,86.6,86.52,86.54,10477.0
2015-08-18 10:35:00,86.52,86.52,86.39,86.47,5752.0,86.52,86.52,86.39,86.47,5752.0
2015-08-18 10:40:00,86.49,86.53,86.47,86.47,6314.0,86.49,86.53,86.47,86.47,6314.0
2015-08-18 10:45:00,86.51,86.55,86.48,86.51,10100.0,86.51,86.55,86.48,86.51,10100.0
2015-08-18 10:50:00,86.5,86.51,86.46,86.47,3620.0,86.5,86.51,86.46,86.47,3620.0
2015-08-18 10:55:00,86.51,86.6,86.5,86.6,14557.0,86.51,86.6,86.5,86.6,14557.0
2015-08-18 11:00:00,86.59,86.6,86.41,86.44,4568.0,86.59,86.6,86.41,86.44,4568.0
2015-08-18 11:05:00,86.44,86.49,86.41,86.49,8599.0,86.44,86.49,86.41,86.49,8599.0
2015-08-18 11:10:00,86.46,86.5,86.4,86.43,9310.0,86.46,86.5,86.4,86.43,9310.0
2015-08-18 11:15:00,86.44,86.55,86.43,86.55,6400.0,86.44,86.55,86.43,86.55,6400.0
2015-08-18 11:20:00,86.54,86.59,86.51,86.52,4723.0,86.54,86.59,86.51,86.52,4723.0
2015-08-18 11:25:00,86.51,86.58,86.5,86.5,4901.0,86.51,86.58,86.5,86.5,4901.0
2015-08-18 11:30:00,86.48,86.51,86.26,86.28,37881.0,86.48,86.51,86.26,86.28,37881.0
2015-08-18 11:35:00,86.28,86.28,86.2,86.22,18439.0,86.28,86.28,86.2,86.22,18439.0
2015-08-18 11:40:00,86.21,86.3,86.18,86.27,10173.0,86.21,86.3,86.18,86.27,10173.0
2015-08-18 11:45:00,86.25,86.26,86.17,86.24,16700.0,86.25,86.26,86.17,86.24,16700.0
2015-08-18 11:50:00,86.26,86.3,86.22,86.28,13590.0,86.26,86.3,86.22,86.28,13590.0
2015-08-18 11:55:00,86.28,86.43,86.27,86.43,12698.0,86.28,86.43,86.27,86.43,12698.0
2015-08-18 12:00:00,86.43,86.48,86.42,86.44,10543.0,86.43,86.48,86.42,86.44,10543.0
2015-08-18 12:05:00,86.43,86.51,86.41,86.51,7764.0,86.43,86.51,86.41,86.51,7764.0
2015-08-18 12:10:00,86.51,86.56,86.51,86.55,8898.0,86.51,86.56,86.51,86.55,8898.0
2015-08-18 12:15:00,86.55,86.55,86.48,86.5,6682.0,86.55,86.55,86.48,86.5,6682.0
2015-08-18 12:20:00,86.48,86.49,86.46,86.46,5500.0,86.48,86.49,86.46,86.46,5500.0
2015-08-18 12:25:00,86.48,86.53,86.48,86.49,4500.0,86.48,86.53,86.48,86.49,4500.0
2015-08-18 12:30:00,86.49,86.5,86.44,86.48,9000.0,86.49,86.5,86.44,86.48,9000.0
2015-08-18 12:35:00,86.47,86.47,86.43,86.44,4400.0,86.47,86.47,86.43,86.44,4400.0
2015-08-18 12:40:00,86.43,86.43,86.37,86.39,7645.0,86.43,86.43,86.37,86.39,7645.0
2015-08-18 12:45:00,86.37,86.41,86.35,86.35,8900.0,86.37,86.41,86.35,86.35,8900.0
2015-08-18 12:50:00,86.36,86.39,86.35,86.36,4528.0,86.36,86.39,86.35,86.36,4528.0
2015-08-18 12:55:00,86.35,86.39,86.24,86.26,12936.0,86.35,86.39,86.24,86.26,12936.0
2015-08-18 13:00:00,86.23,86.23,86.1,86.21,12700.0,86.23,86.23,86.1,86.21,12700.0
2015-08-18 13:05:00,86.21,86.23,86.15,86.2,16374.0,86.21,86.23,86.15,86.2,16374.0
2015-08-18 13:10:00,86.21,86.21,86.14,86.2,10200.0,86.21,86.21,86.14,86.2,10200.0
2015-08-18 13:15:00,86.2,86.26,86.2,86.23,6575.0,86.2,86.26,86.2,86.23,6575.0
2015-08-18 13:20:00,86.24,86.27,86.21,86.26,8600.0,86.24,86.27,86.21,86.26,8600.0
2015-08-18 13:25:00,86.26,86.35,86.26,86.34,7000.0,86.26,86.35,86.26,86.34,7000.0
2015-08-18 13:30:00,86.33,86.33,86.29,86.31,4300.0,86.33,86.33,86.29,86.31,4300.0
2015-08-18 13:35:00,86.33,86.33,86.26,86.27,8085.0,86.33,86.33,86.26,86.27,8085.0
2015-08-18 13:40:00,86.28,86.31,86.27,86.3,3130.0,86.28,86.31,86.27,86.3,3130.0
2015-08-18 13:45:00,86.31,86.31,86.07,86.09,29082.0,86.31,86.31,86.07,86.09,29082.0
2015-08-18 13:50:00,86.07,86.11,86.03,86.07,12446.0,86.07,86.11,86.03,86.07,12446.0
2015-08-18 13:55:00,86.07,86.13,86.06,86.12,9590.0,86.07,86.13,86.06,86.12,9590.0
2015-08-18 14:00:00,86.13,86.14,86.09,86.13,26573.0,86.13,86.14,86.09,86.13,26573.0
2015-08-18 14:05:00,86.14,86.15,86.12,86.15,6950.0,86.14,86.15,86.12,86.15,6950.0
2015-08-18 14:10:00,86.15,86.26,86.15,86.25,28466.0,86.15,86.26,86.15,86.25,28466.0
2015-08-18 14:15:00,86.25,86.28,86.2,86.23,28289.0,86.25,86.28,86.2,86.23,28289.0
2015-08-18 14:20:00,86.23,86.32,86.22,86.29,8576.0,86.23,86.32,86.22,86.29,8576.0
2015-08-18 14:25:00,86.3,86.36,86.28,86.31,37226.0,86.3,86.36,86.28,86.31,37226.0
2015-08-18 14:30:00,86.3,86.32,86.24,86.25,13667.0,86.3,86.32,86.24,86.25,13667.0
2015-08-18 14:35:00,86.26,86.3,86.24,86.28,8511.0,86.26,86.3,86.24,86.28,8511.0
2015-08-18 14:40:00,86.3,86.3,86.24,86.27,11646.0,86.3,86.3,86.24,86.27,11646.0
2015-08-18 14:45:00,86.27,86.35,86.26,86.34,16273.0,86.27,86.35,86.26,86.34,16273.0
2015-08-18 14:50:00,86.34,86.35,86.28,86.34,10881.0,86.34,86.35,86.28,86.34,10881.0
2015-08-18 14:55:00,86.34,86.39,86.29,86.3,28196.0,86.34,86.39,86.29,86.3,28196.0
2015-08-18 15:00:00,86.32,86.33,86.24,86.29,11350.0,86.32,86.33,86.24,86.29,11350.0
2015-08-18 15:05:00,86.28,86.3,86.26,86.3,10932.0,86.28,86.3,86.26,86.3,10932.0
2015-08-18 15:10:00,86.29,86.3,86.21,86.28,14803.0,86.29,86.3,86.21,86.28,14803.0
2015-08-18 15:15:00,86.28,86.3,86.25,86.28,18400.0,86.28,86.3,86.25,86.28,18400.0
2015-08-18 15:20:00,86.27,86.3,86.21,86.22,14583.0,86.27,86.3,86.21,86.22,14583.0
2015-08-18 15:25:00,86.22,86.34,86.21,86.32,24055.0,86.22,86.34,86.21,86.32,24055.0
2015-08-18 15:30:00,86.31,86.34,86.28,86.3,21744.0,86.31,86.34,86.28,86.3,21744.0
2015-08-18 15:35:00,86.3,86.41,86.3,86.37,18773.0,86.3,86.41,86.3,86.37,18773.0
2015-08-18 15:40:00,86.37,86.38,86.26,86.27,21256.0,86.37,86.38,86.26,86.27,21256.0
2015-08-18 15:45:00,86.26,86.4,86.26,86.4,20658.0,86.26,86.4,86.26,86.4,20658.0
2015-08-18 15:50:00,86.39,86.43,86.36,86.38,38683.0,86.39,86.43,86.36,86.38,38683.0
2015-08-18 15:55:00,86.39,86.45,86.35,86.45,74626.0,86.39,86.45,86.35,86.45,74626.0
2015-08-19 09:30:00,86.12,86.47,86.02,86.1,23548.0,86.12,86.47,86.02,86.1,23548.0
2015-08-19 09:35:00,86.02,86.03,85.54,85.76,15621.0,86.02,86.03,85.54,85.76,15621.0
2015-08-19 09:40:00,85.71,85.86,85.64,85.69,16266.0,85.71,85.86,85.64,85.69,16266.0
2015-08-19 09:45:00,85.66,85.76,85.52,85.56,12272.0,85.66,85.76,85.52,85.56,12272.0
2015-08-19 09:50:00,85.56,85.73,85.46,85.73,19486.0,85.56,85.73,85.46,85.73,19486.0
2015-08-19 09:55:00,85.75,85.87,85.68,85.79,16400.0,85.75,85.87,85.68,85.79,16400.0
2015-08-19 10:00:00,85.76,86.08,85.64,86.08,16407.0,85.76,86.08,85.64,86.08,16407.0
2015-08-19 10:05:00,86.12,86.28,86.1,86.24,9631.0,86.12,86.28,86.1,86.24,9631.0
2015-08-19 10:10:00,86.26,86.36,86.23,86.33,10479.0,86.26,86.36,86.23,86.33,10479.0
2015-08-19 10:15:00,86.34,86.36,86.19,86.27,15871.0,86.34,86.36,86.19,86.27,15871.0
2015-08-19 10:20:00,86.28,86.31,86.2,86.3,13919.0,86.28,86.31,86.2,86.3,13919.0
2015-08-19 10:25:00,86.28,86.32,86.22,86.29,11511.0,86.28,86.32,86.22,86.29,11511.0
2015-08-19 10:30:00,86.29,86.29,86.2,86.23,13600.0,86.29,86.29,86.2,86.23,13600.0
2015-08-19 10:35:00,86.23,86.23,86.11,86.11,16265.0,86.23,86.23,86.11,86.11,16265.0
2015-08-19 10:40:00,86.15,86.18,85.99,86.05,24151.0,86.15,86.18,85.99,86.05,24151.0
2015-08-19 10:45:00,86.02,86.12,85.9,86.06,16764.0,86.02,86.12,85.9,86.06,16764.0
2015-08-19 10:50:00,86.07,86.09,85.93,85.94,7743.0,86.07,86.09,85.93,85.94,7743.0
2015-08-19 10:55:00,85.94,85.95,85.86,85.91,4011.0,85.94,85.95,85.86,85.91,4011.0
2015-08-19 11:00:00,85.93,86.16,85.93,86.1,13739.0,85.93,86.16,85.93,86.1,13739.0
2015-08-19 11:05:00,86.07,86.09,85.98,86.01,6574.0,86.07,86.09,85.98,86.01,6574.0
2015-08-19 11:10:00,86.0,86.15,85.97,86.11,24872.0,86.0,86.15,85.97,86.11,24872.0
2015-08-19 11:15:00,86.1,86.11,85.99,85.99,14800.0,86.1,86.11,85.99,85.99,14800.0
2015-08-19 11:20:00,86.0,86.07,85.98,86.02,28739.0,86.0,86.07,85.98,86.02,28739.0
2015-08-19 11:25:00,86.02,86.02,85.94,85.98,55199.0,86.02,86.02,85.94,85.98,55199.0
2015-08-19 11:30:00,85.97,86.0,85.89,85.98,13284.0,85.97,86.0,85.89,85.98,13284.0
2015-08-19 11:35:00,85.98,85.98,85.78,85.79,43854.0,85.98,85.98,85.78,85.79,43854.0
2015-08-19 11:40:00,85.82,85.83,85.7,85.75,13316.0,85.82,85.83,85.7,85.75,13316.0
2015-08-19 11:45:00,85.73,85.77,85.61,85.63,10660.0,85.73,85.77,85.61,85.63,10660.0
2015-08-19 11:50:00,85.62,85.68,85.59,85.59,8086.0,85.62,85.68,85.59,85.59,8086.0
2015-08-19 11:55:00,85.59,85.74,85.57,85.73,9860.0,85.59,85.74,85.57,85.73,9860.0
2015-08-19 12:00:00,85.71,85.76,85.64,85.72,11522.0,85.71,85.76,85.64,85.72,11522.0
2015-08-19 12:05:00,85.72,85.79,85.72,85.76,20030.0,85.72,85.79,85.72,85.76,20030.0
2015-08-19 12:10:00,85.76,85.77,85.67,85.68,23374.0,85.76,85.77,85.67,85.68,23374.0
2015-08-19 12:15:00,85.68,85.68,85.55,85.55,9490.0,85.68,85.68,85.55,85.55,9490.0
2015-08-19 12:20:00,85.58,85.59,85.49,85.56,6800.0,85.58,85.59,85.49,85.56,6800.0
2015-08-19 12:25:00,85.58,85.6,85.53,85.55,14936.0,85.58,85.6,85.53,85.55,14936.0
2015-08-19 12:30:00,85.55,85.67,85.53,85.66,25310.0,85.55,85.67,85.53,85.66,25310.0
2015-08-19 12:35:00,85.67,85.71,85.63,85.7,27487.0,85.67,85.71,85.63,85.7,27487.0
2015-08-19 12:40:00,85.72,85.77,85.7,85.7,26436.0,85.72,85.77,85.7,85.7,26436.0
2015-08-19 12:45:00,85.71,85.72,85.65,85.69,15900.0,85.71,85.72,85.65,85.69,15900.0
2015-08-19 12:50:00,85.69,85.75,85.6,85.75,15245.0,85.69,85.75,85.6,85.75,15245.0
2015-08-19 12:55:00,85.75,85.76,85.66,85.68,18485.0,85.75,85.76,85.66,85.68,18485.0
2015-08-19 13:00:00,85.69,85.7,85.65,85.7,12625.0,85.69,85.7,85.65,85.7,12625.0
2015-08-19 13:05:00,85.69,85.71,85.64,85.7,23282.0,85.69,85.71,85.64,85.7,23282.0
2015-08-19 13:10:00,85.69,85.76,85.68,85.71,23850.0,85.69,85.76,85.68,85.71,23850.0
2015-08-19 13:15:00,85.72,85.77,85.7,85.75,25692.0,85.72,85.77,85.7,85.75,25692.0
2015-08-19 13:20:00,85.75,85.82,85.7,85.78,32757.0,85.75,85.82,85.7,85.78,32757.0
2015-08-19 13:25:00,85.76,85.78,85.62,85.63,10711.0,85.76,85.78,85.62,85.63,10711.0
2015-08-19 13:30:00,85.61,85.7,85.6,85.69,18077.0,85.61,85.7,85.6,85.69,18077.0
2015-08-19 13:35:00,85.7,85.76,85.59,85.67,38663.0,85.7,85.76,85.59,85.67,38663.0
2015-08-19 13:40:00,85.67,85.76,85.65,85.73,30687.0,85.67,85.76,85.65,85.73,30687.0
2015-08-19 13:45:00,85.71,85.82,85.65,85.77,38102.0,85.71,85.82,85.65,85.77,38102.0
2015-08-19 13:50:00,85.76,85.78,85.68,85.72,23170.0,85.76,85.78,85.68,85.72,23170.0
2015-08-19 13:55:00,85.71,85.73,85.57,85.7,23979.0,85.71,85.73,85.57,85.7,23979.0
2015-08-19 14:00:00,85.7,85.77,85.65,85.73,83399.0,85.7,85.77,85.65,85.73,83399.0
2015-08-19 14:05:00,85.73,85.95,85.7,85.87,88977.0,85.73,85.95,85.7,85.87,88977.0
2015-08-19 14:10:00,85.9,85.98,85.86,85.89,98253.0,85.9,85.98,85.86,85.89,98253.0
2015-08-19 14:15:00,85.9,85.97,85.81,85.82,54887.0,85.9,85.97,85.81,85.82,54887.0
2015-08-19 14:20:00,85.84,85.93,85.81,85.9,29091.0,85.84,85.93,85.81,85.9,29091.0
2015-08-19 14:25:00,85.92,85.92,85.79,85.86,49161.0,85.92,85.92,85.79,85.86,49161.0
2015-08-19 14:30:00,85.86,85.9,85.74,85.75,47362.0,85.86,85.9,85.74,85.75,47362.0
2015-08-19 14:35:00,85.76,85.86,85.76,85.76,69666.0,85.76,85.86,85.76,85.76,69666.0
2015-08-19 14:40:00,85.76,85.81,85.66,85.69,32359.0,85.76,85.81,85.66,85.69,32359.0
2015-08-19 14:45:00,85.7,85.7,85.55,85.65,20596.0,85.7,85.7,85.55,85.65,20596.0
2015-08-19 14:50:00,85.64,85.65,85.51,85.53,17282.0,85.64,85.65,85.51,85.53,17282.0
2015-08-19 14:55:00,85.53,85.55,85.3,85.35,32551.0,85.53,85.55,85.3,85.35,32551.0
2015-08-19 15:00:00,85.32,85.34,85.21,85.28,23928.0,85.32,85.34,85.21,85.28,23928.0
2015-08-19 15:05:00,85.29,85.53,85.27,85.5,17966.0,85.29,85.53,85.27,85.5,17966.0
2015-08-19 15:10:00,85.52,85.54,85.43,85.46,20790.0,85.52,85.54,85.43,85.46,20790.0
2015-08-19 15:15:00,85.46,85.48,85.29,85.42,25830.0,85.46,85.48,85.29,85.42,25830.0
2015-08-19 15:20:00,85.42,85.57,85.41,85.5,26948.0,85.42,85.57,85.41,85.5,26948.0
2015-08-19 15:25:00,85.51,85.54,85.47,85.52,22684.0,85.51,85.54,85.47,85.52,22684.0
2015-08-19 15:30:00,85.52,85.62,85.48,85.53,37317.0,85.52,85.62,85.48,85.53,37317.0
2015-08-19 15:35:00,85.53,85.55,85.43,85.48,30077.0,85.53,85.55,85.43,85.48,30077.0
2015-08-19 15:40:00,85.48,85.56,85.43,85.56,40777.0,85.48,85.56,85.43,85.56,40777.0
2015-08-19 15:45:00,85.56,85.64,85.53,85.64,51030.0,85.56,85.64,85.53,85.64,51030.0
2015-08-19 15:50:00,85.63,85.69,85.56,85.66,50398.0,85.63,85.69,85.56,85.66,50398.0
2015-08-19 15:55:00,85.65,85.66,85.47,85.48,62678.0,85.65,85.66,85.47,85.48,62678.0
2015-08-20 09:30:00,84.66,84.86,84.59,84.66,24678.0,84.66,84.86,84.59,84.66,24678.0
2015-08-20 09:35:00,84.67,84.84,84.48,84.84,17967.0,84.67,84.84,84.48,84.84,17967.0
2015-08-20 09:40:00,84.83,84.9,84.58,84.6,19189.0,84.83,84.9,84.58,84.6,19189.0
2015-08-20 09:45:00,84.6,84.63,84.26,84.38,20083.0,84.6,84.63,84.26,84.38,20083.0
2015-08-20 09:50:00,84.42,84.51,84.33,84.42,12686.0,84.42,84.51,84.33,84.42,12686.0
2015-08-20 09:55:00,84.43,84.49,84.27,84.33,17049.0,84.43,84.49,84.27,84.33,17049.0
2015-08-20 10:00:00,84.29,84.37,84.02,84.06,23095.0,84.29,84.37,84.02,84.06,23095.0
2015-08-20 10:05:00,84.03,84.14,83.98,84.08,36275.0,84.03,84.14,83.98,84.08,36275.0
2015-08-20 10:10:00,84.08,84.12,83.98,84.04,18343.0,84.08,84.12,83.98,84.04,18343.0
2015-08-20 10:15:00,84.03,84.03,83.73,83.75,21732.0,84.03,84.03,83.73,83.75,21732.0
2015-08-20 10:20:00,83.74,83.8,83.59,83.63,21187.0,83.74,83.8,83.59,83.63,21187.0
2015-08-20 10:25:00,83.62,83.66,83.5,83.6,29742.0,83.62,83.66,83.5,83.6,29742.0
2015-08-20 10:30:00,83.63,83.84,83.58,83.83,31592.0,83.63,83.84,83.58,83.83,31592.0
2015-08-20 10:35:00,83.84,84.08,83.77,84.08,26882.0,83.84,84.08,83.77,84.08,26882.0
2015-08-20 10:40:00,84.06,84.08,83.95,83.96,10685.0,84.06,84.08,83.95,83.96,10685.0
2015-08-20 10:45:00,83.96,84.11,83.95,84.06,17063.0,83.96,84.11,83.95,84.06,17063.0
2015-08-20 10:50:00,84.05,84.17,84.03,84.17,20026.0,84.05,84.17,84.03,84.17,20026.0
2015-08-20 10:55:00,84.19,84.22,84.01,84.07,18430.0,84.19,84.22,84.01,84.07,18430.0
2015-08-20 11:00:00,84.04,84.18,84.01,84.16,18252.0,84.04,84.18,84.01,84.16,18252.0
2015-08-20 11:05:00,84.15,84.15,83.94,83.95,24895.0,84.15,84.15,83.94,83.95,24895.0
2015-08-20 11:10:00,83.94,83.99,83.89,83.95,27744.0,83.94,83.99,83.89,83.95,27744.0
2015-08-20 11:15:00,83.93,83.99,83.8,83.81,15605.0,83.93,83.99,83.8,83.81,15605.0
2015-08-20 11:20:00,83.8,83.91,83.79,83.91,15770.0,83.8,83.91,83.79,83.91,15770.0
2015-08-20 11:25:00,83.92,84.12,83.92,84.06,15085.0,83.92,84.12,83.92,84.06,15085.0
2015-08-20 11:30:00,84.07,84.2,84.02,84.05,62535.0,84.07,84.2,84.02,84.05,62535.0
2015-08-20 11:35:00,84.04,84.1,83.99,84.05,14880.0,84.04,84.1,83.99,84.05,14880.0
2015-08-20 11:40:00,84.03,84.07,83.99,84.07,14324.0,84.03,84.07,83.99,84.07,14324.0
2015-08-20 11:45:00,84.08,84.14,83.97,84.0,28672.0,84.08,84.14,83.97,84.0,28672.0
2015-08-20 11:50:00,83.98,84.05,83.93,84.02,30268.0,83.98,84.05,83.93,84.02,30268.0
2015-08-20 11:55:00,84.03,84.13,84.03,84.11,17284.0,84.03,84.13,84.03,84.11,17284.0
2015-08-20 12:00:00,84.13,84.17,84.05,84.07,12605.0,84.13,84.17,84.05,84.07,12605.0
2015-08-20 12:05:00,84.04,84.19,84.01,84.18,14776.0,84.04,84.19,84.01,84.18,14776.0
2015-08-20 12:10:00,84.2,84.2,84.13,84.13,9253.0,84.2,84.2,84.13,84.13,9253.0
2015-08-20 12:15:00,84.13,84.18,84.01,84.16,17275.0,84.13,84.18,84.01,84.16,17275.0
2015-08-20 12:20:00,84.15,84.15,83.97,84.01,17448.0,84.15,84.15,83.97,84.01,17448.0
2015-08-20 12:25:00,84.0,84.07,83.99,84.04,10557.0,84.0,84.07,83.99,84.04,10557.0
2015-08-20 12:30:00,84.03,84.14,84.0,84.12,9396.0,84.03,84.14,84.0,84.12,9396.0
2015-08-20 12:35:00,84.13,84.17,84.09,84.1,14114.0,84.13,84.17,84.09,84.1,14114.0
2015-08-20 12:40:00,84.1,84.11,83.98,83.98,11882.0,84.1,84.11,83.98,83.98,11882.0
2015-08-20 12:45:00,83.97,83.97,83.78,83.87,20161.0,83.97,83.97,83.78,83.87,20161.0
2015-08-20 12:50:00,83.87,83.9,83.78,83.85,10473.0,83.87,83.9,83.78,83.85,10473.0
2015-08-20 12:55:00,83.84,83.84,83.65,83.73,56148.0,83.84,83.84,83.65,83.73,56148.0
2015-08-20 13:00:00,83.73,83.76,83.67,83.7,17369.0,83.73,83.76,83.67,83.7,17369.0
2015-08-20 13:05:00,83.71,83.78,83.71,83.76,12196.0,83.71,83.78,83.71,83.76,12196.0
2015-08-20 13:10:00,83.74,83.79,83.69,83.71,20087.0,83.74,83.79,83.69,83.71,20087.0
2015-08-20 13:15:00,83.72,83.87,83.7,83.87,18865.0,83.72,83.87,83.7,83.87,18865.0
2015-08-20 13:20:00,83.84,83.88,83.76,83.76,22154.0,83.84,83.88,83.76,83.76,22154.0
2015-08-20 13:25:00,83.76,83.83,83.7,83.75,24047.0,83.76,83.83,83.7,83.75,24047.0
2015-08-20 13:30:00,83.74,83.8,83.67,83.7,21220.0,83.74,83.8,83.67,83.7,21220.0
2015-08-20 13:35:00,83.69,83.71,83.59,83.6,14293.0,83.69,83.71,83.59,83.6,14293.0
2015-08-20 13:40:00,83.6,83.64,83.48,83.6,23145.0,83.6,83.64,83.48,83.6,23145.0
2015-08-20 13:45:00,83.62,83.64,83.49,83.64,31657.0,83.62,83.64,83.49,83.64,31657.0
2015-08-20 13:50:00,83.62,83.69,83.6,83.62,22968.0,83.62,83.69,83.6,83.62,22968.0
2015-08-20 13:55:00,83.62,83.62,83.53,83.53,32915.0,83.62,83.62,83.53,83.53,32915.0
2015-08-20 14:00:00,83.53,83.55,83.47,83.47,19244.0,83.53,83.55,83.47,83.47,19244.0
2015-08-20 14:05:00,83.47,83.47,83.36,83.41,13941.0,83.47,83.47,83.36,83.41,13941.0
2015-08-20 14:10:00,83.4,83.5,83.37,83.37,21558.0,83.4,83.5,83.37,83.37,21558.0
2015-08-20 14:15:00,83.38,83.4,83.26,83.31,40837.0,83.38,83.4,83.26,83.31,40837.0
2015-08-20 14:20:00,83.3,83.39,83.26,83.33,28258.0,83.3,83.39,83.26,83.33,28258.0
2015-08-20 14:25:00,83.34,83.35,83.2,83.22,27383.0,83.34,83.35,83.2,83.22,27383.0
2015-08-20 14:30:00,83.23,83.39,83.18,83.21,79691.0,83.23,83.39,83.18,83.21,79691.0
2015-08-20 14:35:00,83.23,83.26,83.21,83.25,24841.0,83.23,83.26,83.21,83.25,24841.0
2015-08-20 14:40:00,83.26,83.28,83.1,83.22,27681.0,83.26,83.28,83.1,83.22,27681.0
2015-08-20 14:45:00,83.22,83.26,83.16,83.16,49712.0,83.22,83.26,83.16,83.16,49712.0
2015-08-20 14:50:00,83.16,83.29,83.16,83.24,40849.0,83.16,83.29,83.16,83.24,40849.0
2015-08-20 14:55:00,83.24,83.3,83.19,83.23,35718.0,83.24,83.3,83.19,83.23,35718.0
2015-08-20 15:00:00,83.24,83.27,83.2,83.26,39980.0,83.24,83.27,83.2,83.26,39980.0
2015-08-20 15:05:00,83.27,83.27,83.14,83.17,77572.0,83.27,83.27,83.14,83.17,77572.0
2015-08-20 15:10:00,83.18,83.18,83.04,83.08,67563.0,83.18,83.18,83.04,83.08,67563.0
2015-08-20 15:15:00,83.08,83.15,83.01,83.07,44205.0,83.08,83.15,83.01,83.07,44205.0
2015-08-20 15:20:00,83.06,83.16,83.05,83.08,32724.0,83.06,83.16,83.05,83.08,32724.0
2015-08-20 15:25:00,83.08,83.16,83.05,83.12,47159.0,83.08,83.16,83.05,83.12,47159.0
2015-08-20 15:30:00,83.13,83.27,83.13,83.2,69574.0,83.13,83.27,83.13,83.2,69574.0
2015-08-20 15:35:00,83.2,83.21,83.04,83.04,82213.0,83.2,83.21,83.04,83.04,82213.0
2015-08-20 15:40:00,83.04,83.14,82.97,83.13,60738.0,83.04,83.14,82.97,83.13,60738.0
2015-08-20 15:45:00,83.12,83.12,82.95,82.99,78985.0,83.12,83.12,82.95,82.99,78985.0
2015-08-20 15:50:00,82.98,82.98,82.83,82.83,72478.0,82.98,82.98,82.83,82.83,72478.0
2015-08-20 15:55:00,82.84,82.85,82.69,82.69,178686.0,82.84,82.85,82.69,82.69,178686.0
2015-08-21 09:30:00,81.98,82.16,81.56,81.75,295927.0,81.98,82.16,81.56,81.75,295927.0
2015-08-21 09:35:00,81.73,82.11,81.73,82.0,62624.0,81.73,82.11,81.73,82.0,62624.0
2015-08-21 09:40:00,82.01,82.01,81.63,81.63,60231.0,82.01,82.01,81.63,81.63,60231.0
2015-08-21 09:45:00,81.63,81.63,81.19,81.25,90146.0,81.63,81.63,81.19,81.25,90146.0
2015-08-21 09:50:00,81.25,81.3,81.18,81.26,79850.0,81.25,81.3,81.18,81.26,79850.0
2015-08-21 09:55:00,81.26,81.42,81.11,81.35,56645.0,81.26,81.42,81.11,81.35,56645.0
2015-08-21 10:00:00,81.35,81.37,81.2,81.25,184666.0,81.35,81.37,81.2,81.25,184666.0
2015-08-21 10:05:00,81.24,81.32,80.88,80.98,162936.0,81.24,81.32,80.88,80.98,162936.0
2015-08-21 10:10:00,81.01,81.06,80.65,80.65,81093.0,81.01,81.06,80.65,80.65,81093.0
2015-08-21 10:15:00,80.66,80.66,80.55,80.57,61546.0,80.66,80.66,80.55,80.57,61546.0
2015-08-21 10:20:00,80.58,80.77,80.5,80.53,85572.0,80.58,80.77,80.5,80.53,85572.0
2015-08-21 10:25:00,80.54,80.69,80.45,80.53,47439.0,80.54,80.69,80.45,80.53,47439.0
2015-08-21 10:30:00,80.52,80.58,80.34,80.35,30735.0,80.52,80.58,80.34,80.35,30735.0
2015-08-21 10:35:00,80.36,80.41,80.13,80.28,43480.0,80.36,80.41,80.13,80.28,43480.0
2015-08-21 10:40:00,80.28,80.49,80.27,80.47,34324.0,80.28,80.49,80.27,80.47,34324.0
2015-08-21 10:45:00,80.48,80.56,80.22,80.23,36068.0,80.48,80.56,80.22,80.23,36068.0
2015-08-21 10:50:00,80.25,80.4,80.19,80.24,49059.0,80.25,80.4,80.19,80.24,49059.0
2015-08-21 10:55:00,80.24,80.3,80.12,80.28,83131.0,80.24,80.3,80.12,80.28,83131.0
2015-08-21 11:00:00,80.28,80.35,80.05,80.07,65365.0,80.28,80.35,80.05,80.07,65365.0
2015-08-21 11:05:00,80.06,80.12,79.97,80.05,40511.0,80.06,80.12,79.97,80.05,40511.0
2015-08-21 11:10:00,80.04,80.05,79.85,79.98,66883.0,80.04,80.05,79.85,79.98,66883.0
2015-08-21 11:15:00,80.0,80.25,79.99,80.22,97823.0,80.0,80.25,79.99,80.22,97823.0
2015-08-21 11:20:00,80.23,80.27,80.0,80.03,51213.0,80.23,80.27,80.0,80.03,51213.0
2015-08-21 11:25:00,80.02,80.13,79.98,79.99,60173.0,80.02,80.13,79.98,79.99,60173.0
2015-08-21 11:30:00,79.99,80.09,79.85,79.9,66646.0,79.99,80.09,79.85,79.9,66646.0
2015-08-21 11:35:00,79.9,79.9,79.64,79.69,70910.0,79.9,79.9,79.64,79.69,70910.0
2015-08-21 11:40:00,79.68,79.8,79.65,79.73,47033.0,79.68,79.8,79.65,79.73,47033.0
2015-08-21 11:45:00,79.72,80.06,79.7,80.03,85532.0,79.72,80.06,79.7,80.03,85532.0
2015-08-21 11:50:00,80.03,80.11,79.98,80.04,108267.0,80.03,80.11,79.98,80.04,108267.0
2015-08-21 11:55:00,80.06,80.21,80.05,80.14,53679.0,80.06,80.21,80.05,80.14,53679.0
2015-08-21 12:00:00,80.13,80.32,80.12,80.31,97399.0,80.13,80.32,80.12,80.31,97399.0
2015-08-21 12:05:00,80.29,80.32,80.18,80.26,155978.0,80.29,80.32,80.18,80.26,155978.0
2015-08-21 12:10:00,80.25,80.32,80.14,80.21,111982.0,80.25,80.32,80.14,80.21,111982.0
2015-08-21 12:15:00,80.24,80.3,80.15,80.2,19398.0,80.24,80.3,80.15,80.2,19398.0
2015-08-21 12:20:00,80.25,80.28,80.14,80.15,85246.0,80.25,80.28,80.14,80.15,85246.0
2015-08-21 12:25:00,80.15,80.22,80.1,80.11,31142.0,80.15,80.22,80.1,80.11,31142.0
2015-08-21 12:30:00,80.14,80.26,80.1,80.1,15057.0,80.14,80.26,80.1,80.1,15057.0
2015-08-21 12:35:00,80.14,80.21,80.11,80.12,13493.0,80.14,80.21,80.11,80.12,13493.0
2015-08-21 12:40:00,80.11,80.11,79.88,79.98,49757.0,80.11,80.11,79.88,79.98,49757.0
2015-08-21 12:45:00,79.97,80.04,79.92,80.0,12678.0,79.97,80.04,79.92,80.0,12678.0
2015-08-21 12:50:00,79.99,80.02,79.79,79.89,21719.0,79.99,80.02,79.79,79.89,21719.0
2015-08-21 12:55:00,79.87,79.9,79.66,79.67,23219.0,79.87,79.9,79.66,79.67,23219.0
2015-08-21 13:00:00,79.65,79.81,79.56,79.63,26011.0,79.65,79.81,79.56,79.63,26011.0
2015-08-21 13:05:00,79.64,79.77,79.61,79.76,10241.0,79.64,79.77,79.61,79.76,10241.0
2015-08-21 13:10:00,79.75,79.92,79.69,79.89,29475.0,79.75,79.92,79.69,79.89,29475.0
2015-08-21 13:15:00,79.87,79.9,79.83,79.86,14940.0,79.87,79.9,79.83,79.86,14940.0
2015-08-21 13:20:00,79.84,80.07,79.84,80.06,49817.0,79.84,80.07,79.84,80.06,49817.0
2015-08-21 13:25:00,80.05,80.16,80.0,80.16,40027.0,80.05,80.16,80.0,80.16,40027.0
2015-08-21 13:30:00,80.15,80.15,79.97,79.98,37024.0,80.15,80.15,79.97,79.98,37024.0
2015-08-21 13:35:00,79.97,80.11,79.93,80.09,53252.0,79.97,80.11,79.93,80.09,53252.0
2015-08-21 13:40:00,80.08,80.11,80.04,80.08,53627.0,80.08,80.11,80.04,80.08,53627.0
2015-08-21 13:45:00,80.05,80.08,79.98,80.04,60915.0,80.05,80.08,79.98,80.04,60915.0
2015-08-21 13:50:00,80.04,80.09,79.93,80.08,45206.0,80.04,80.09,79.93,80.08,45206.0
2015-08-21 13:55:00,80.07,80.18,80.04,80.16,69467.0,80.07,80.18,80.04,80.16,69467.0
2015-08-21 14:00:00,80.14,80.21,80.08,80.09,108043.0,80.14,80.21,80.08,80.09,108043.0
2015-08-21 14:05:00,80.1,80.11,79.92,80.02,43891.0,80.1,80.11,79.92,80.02,43891.0
2015-08-21 14:10:00,80.0,80.03,79.86,79.88,34504.0,80.0,80.03,79.86,79.88,34504.0
2015-08-21 14:15:00,79.89,79.99,79.81,79.85,65249.0,79.89,79.99,79.81,79.85,65249.0
2015-08-21 14:20:00,79.85,79.9,79.78,79.9,28617.0,79.85,79.9,79.78,79.9,28617.0
2015-08-21 14:25:00,79.9,79.96,79.88,79.92,44575.0,79.9,79.96,79.88,79.92,44575.0
2015-08-21 14:30:00,79.93,80.07,79.9,80.0,37679.0,79.93,80.07,79.9,80.0,37679.0
2015-08-21 14:35:00,80.0,80.0,79.8,79.85,64679.0,80.0,80.0,79.8,79.85,64679.0
2015-08-21 14:40:00,79.85,79.87,79.73,79.76,88410.0,79.85,79.87,79.73,79.76,88410.0
2015-08-21 14:45:00,79.76,79.76,79.52,79.54,57908.0,79.76,79.76,79.52,79.54,57908.0
2015-08-21 14:50:00,79.53,79.61,79.4,79.56,126313.0,79.53,79.61,79.4,79.56,126313.0
2015-08-21 14:55:00,79.56,79.7,79.55,79.57,42511.0,79.56,79.7,79.55,79.57,42511.0
2015-08-21 15:00:00,79.56,79.64,79.53,79.63,41033.0,79.56,79.64,79.53,79.63,41033.0
2015-08-21 15:05:00,79.63,79.63,79.34,79.36,36179.0,79.63,79.63,79.34,79.36,36179.0
2015-08-21 15:10:00,79.35,79.4,79.07,79.08,77832.0,79.35,79.4,79.07,79.08,77832.0
2015-08-21 15:15:00,79.09,79.2,78.9,79.19,93598.0,79.09,79.2,78.9,79.19,93598.0
2015-08-21 15:20:00,79.18,79.42,79.16,79.41,78294.0,79.18,79.42,79.16,79.41,78294.0
2015-08-21 15:25:00,79.4,79.41,79.08,79.16,73305.0,79.4,79.41,79.08,79.16,73305.0
2015-08-21 15:30:00,79.14,79.24,78.99,79.2,190355.0,79.14,79.24,78.99,79.2,190355.0
2015-08-21 15:35:00,79.2,79.28,79.15,79.28,172917.0,79.2,79.28,79.15,79.28,172917.0
2015-08-21 15:40:00,79.27,79.39,79.2,79.36,97074.0,79.27,79.39,79.2,79.36,97074.0
2015-08-21 15:45:00,79.36,79.47,79.23,79.45,106030.0,79.36,79.47,79.23,79.45,106030.0
2015-08-21 15:50:00,79.46,79.46,79.09,79.11,229331.0,79.46,79.46,79.09,79.11,229331.0
2015-08-21 15:55:00,79.12,79.2,78.87,78.87,294288.0,79.12,79.2,78.87,78.87,294288.0
2015-08-24 09:30:00,75.0,75.12,71.33,71.78,164590.0,75.0,75.12,71.33,71.78,164590.0
2015-08-24 09:35:00,71.89,74.36,71.78,73.67,99421.0,71.89,74.36,71.78,73.67,99421.0
2015-08-24 09:40:00,73.64,76.44,73.64,75.76,269534.0,73.64,76.44,73.64,75.76,269534.0
2015-08-24 09:45:00,75.84,76.22,75.52,75.62,197837.0,75.84,76.22,75.52,75.62,197837.0
2015-08-24 09:50:00,75.54,75.76,74.02,74.83,151062.0,75.54,75.76,74.02,74.83,151062.0
2015-08-24 09:55:00,74.91,75.15,74.47,74.82,100944.0,74.91,75.15,74.47,74.82,100944.0
2015-08-24 10:00:00,74.89,75.25,74.5,75.19,152537.0,74.89,75.25,74.5,75.19,152537.0
2015-08-24 10:05:00,75.24,75.24,74.74,74.84,112935.0,75.24,75.24,74.74,74.84,112935.0
2015-08-24 10:10:00,74.86,75.13,74.29,74.73,100354.0,74.86,75.13,74.29,74.73,100354.0
2015-08-24 10:15:00,74.74,74.87,74.5,74.87,120786.0,74.74,74.87,74.5,74.87,120786.0
2015-08-24 10:20:00,74.81,75.65,74.62,75.65,81985.0,74.81,75.65,74.62,75.65,81985.0
2015-08-24 10:25:00,75.58,75.81,75.2,75.64,319520.0,75.58,75.81,75.2,75.64,319520.0
2015-08-24 10:30:00,75.61,75.68,74.93,74.94,106639.0,75.61,75.68,74.93,74.94,106639.0
2015-08-24 10:35:00,75.0,76.24,75.0,75.98,43895.0,75.0,76.24,75.0,75.98,43895.0
2015-08-24 10:40:00,75.97,76.25,75.53,75.86,51408.0,75.97,76.25,75.53,75.86,51408.0
2015-08-24 10:45:00,75.91,76.51,75.82,76.4,67491.0,75.91,76.51,75.82,76.4,67491.0
2015-08-24 10:50:00,76.38,76.82,76.34,76.7,65856.0,76.38,76.82,76.34,76.7,65856.0
2015-08-24 10:55:00,76.67,76.72,76.22,76.48,85079.0,76.67,76.72,76.22,76.48,85079.0
2015-08-24 11:00:00,76.49,76.51,76.08,76.22,63990.0,76.49,76.51,76.08,76.22,63990.0
2015-08-24 11:05:00,76.21,76.28,75.84,75.93,23832.0,76.21,76.28,75.84,75.93,23832.0
2015-08-24 11:10:00,75.88,75.96,75.67,75.85,28913.0,75.88,75.96,75.67,75.85,28913.0
2015-08-24 11:15:00,75.91,75.95,75.64,75.95,24109.0,75.91,75.95,75.64,75.95,24109.0
2015-08-24 11:20:00,75.95,75.95,75.51,75.56,26721.0,75.95,75.95,75.51,75.56,26721.0
2015-08-24 11:25:00,75.54,75.84,75.54,75.71,20985.0,75.54,75.84,75.54,75.71,20985.0
2015-08-24 11:30:00,75.67,75.75,75.49,75.7,29651.0,75.67,75.75,75.49,75.7,29651.0
2015-08-24 11:35:00,75.7,76.08,75.69,75.91,38517.0,75.7,76.08,75.69,75.91,38517.0
2015-08-24 11:40:00,75.89,76.0,75.7,76.0,47296.0,75.89,76.0,75.7,76.0,47296.0
2015-08-24 11:45:00,75.97,76.56,75.96,76.54,65573.0,75.97,76.56,75.96,76.54,65573.0
2015-08-24 11:50:00,76.56,77.32,76.55,77.32,37628.0,76.56,77.32,76.55,77.32,37628.0
2015-08-24 11:55:00,77.27,77.34,77.02,77.23,43884.0,77.27,77.34,77.02,77.23,43884.0
2015-08-24 12:00:00,77.19,77.2,76.71,76.73,44309.0,77.19,77.2,76.71,76.73,44309.0
2015-08-24 12:05:00,76.74,77.25,76.58,77.25,39973.0,76.74,77.25,76.58,77.25,39973.0
2015-08-24 12:10:00,77.23,77.45,77.11,77.18,55831.0,77.23,77.45,77.11,77.18,55831.0
2015-08-24 12:15:00,77.19,77.43,77.12,77.26,33342.0,77.19,77.43,77.12,77.26,33342.0
2015-08-24 12:20:00,77.29,77.7,77.21,77.66,32490.0,77.29,77.7,77.21,77.66,32490.0
2015-08-24 12:25:00,77.7,77.82,77.54,77.54,33886.0,77.7,77.82,77.54,77.54,33886.0
2015-08-24 12:30:00,77.54,77.55,77.21,77.41,28013.0,77.54,77.55,77.21,77.41,28013.0
2015-08-24 12:35:00,77.45,77.62,77.43,77.43,22141.0,77.45,77.62,77.43,77.43,22141.0
2015-08-24 12:40:00,77.41,77.6,77.37,77.49,45698.0,77.41,77.6,77.37,77.49,45698.0
2015-08-24 12:45:00,77.51,77.59,76.94,76.96,81039.0,77.51,77.59,76.94,76.96,81039.0
2015-08-24 12:50:00,76.94,77.32,76.84,77.32,21906.0,76.94,77.32,76.84,77.32,21906.0
2015-08-24 12:55:00,77.32,77.41,77.16,77.24,37821.0,77.32,77.41,77.16,77.24,37821.0
2015-08-24 13:00:00,77.21,77.42,77.2,77.34,26815.0,77.21,77.42,77.2,77.34,26815.0
2015-08-24 13:05:00,77.31,77.45,77.21,77.43,19359.0,77.31,77.45,77.21,77.43,19359.0
2015-08-24 13:10:00,77.41,77.46,77.17,77.3,24389.0,77.41,77.46,77.17,77.3,24389.0
2015-08-24 13:15:00,77.28,77.32,77.11,77.26,21936.0,77.28,77.32,77.11,77.26,21936.0
2015-08-24 13:20:00,77.25,77.29,76.73,76.78,20752.0,77.25,77.29,76.73,76.78,20752.0
2015-08-24 13:25:00,76.8,76.83,76.52,76.66,31882.0,76.8,76.83,76.52,76.66,31882.0
2015-08-24 13:30:00,76.69,76.69,76.41,76.41,48048.0,76.69,76.69,76.41,76.41,48048.0
2015-08-24 13:35:00,76.41,76.46,76.11,76.18,22675.0,76.41,76.46,76.11,76.18,22675.0
2015-08-24 13:40:00,76.12,76.35,76.02,76.2,34926.0,76.12,76.35,76.02,76.2,34926.0
2015-08-24 13:45:00,76.17,76.5,76.13,76.48,63763.0,76.17,76.5,76.13,76.48,63763.0
2015-08-24 13:50:00,76.47,76.47,76.18,76.19,26987.0,76.47,76.47,76.18,76.19,26987.0
2015-08-24 13:55:00,76.19,76.21,75.86,75.9,36570.0,76.19,76.21,75.86,75.9,36570.0
2015-08-24 14:00:00,75.85,75.96,75.74,75.96,49071.0,75.85,75.96,75.74,75.96,49071.0
2015-08-24 14:05:00,75.92,75.94,75.53,75.63,51590.0,75.92,75.94,75.53,75.63,51590.0
2015-08-24 14:10:00,75.59,75.73,75.28,75.28,47210.0,75.59,75.73,75.28,75.28,47210.0
2015-08-24 14:15:00,75.28,75.73,75.14,75.73,39352.0,75.28,75.73,75.14,75.73,39352.0
2015-08-24 14:20:00,75.78,75.97,75.66,75.71,32642.0,75.78,75.97,75.66,75.71,32642.0
2015-08-24 14:25:00,75.7,75.7,75.4,75.45,35099.0,75.7,75.7,75.4,75.45,35099.0
2015-08-24 14:30:00,75.45,75.71,75.34,75.65,25033.0,75.45,75.71,75.34,75.65,25033.0
2015-08-24 14:35:00,75.64,75.8,75.61,75.63,79451.0,75.64,75.8,75.61,75.63,79451.0
2015-08-24 14:40:00,75.62,75.62,75.12,75.14,72085.0,75.62,75.62,75.12,75.14,72085.0
2015-08-24 14:45:00,75.11,75.15,74.76,74.92,54745.0,75.11,75.15,74.76,74.92,54745.0
2015-08-24 14:50:00,74.89,74.94,74.25,74.25,65156.0,74.89,74.94,74.25,74.25,65156.0
2015-08-24 14:55:00,74.24,74.43,73.93,74.04,99793.0,74.24,74.43,73.93,74.04,99793.0
2015-08-24 15:00:00,74.07,74.16,73.62,74.08,99729.0,74.07,74.16,73.62,74.08,99729.0
2015-08-24 15:05:00,74.07,74.64,74.02,74.57,74820.0,74.07,74.64,74.02,74.57,74820.0
2015-08-24 15:10:00,74.6,74.6,73.94,74.12,86165.0,74.6,74.6,73.94,74.12,86165.0
2015-08-24 15:15:00,74.11,74.12,73.78,73.85,111330.0,74.11,74.12,73.78,73.85,111330.0
2015-08-24 15:20:00,73.83,73.98,73.47,73.75,107126.0,73.83,73.98,73.47,73.75,107126.0
2015-08-24 15:25:00,73.77,74.06,73.58,73.6,82297.0,73.77,74.06,73.58,73.6,82297.0
2015-08-24 15:30:00,73.61,73.86,73.44,73.85,106453.0,73.61,73.86,73.44,73.85,106453.0
2015-08-24 15:35:00,73.83,74.97,73.83,74.93,87096.0,73.83,74.97,73.83,74.93,87096.0
2015-08-24 15:40:00,74.9,75.34,74.6,75.34,107773.0,74.9,75.34,74.6,75.34,107773.0
2015-08-24 15:45:00,75.38,75.78,74.84,74.84,136297.0,75.38,75.78,74.84,74.84,136297.0
2015-08-24 15:50:00,74.83,75.25,74.67,75.15,142639.0,74.83,75.25,74.67,75.15,142639.0
2015-08-24 15:55:00,75.15,75.17,74.19,74.26,218340.0,75.15,75.17,74.19,74.26,218340.0
2015-08-25 09:30:00,77.02,77.27,76.69,76.92,221982.0,77.02,77.27,76.69,76.92,221982.0
2015-08-25 09:35:00,77.08,77.15,76.66,77.08,129788.0,77.08,77.15,76.66,77.08,129788.0
2015-08-25 09:40:00,77.09,77.35,76.82,76.95,139624.0,77.09,77.35,76.82,76.95,139624.0
2015-08-25 09:45:00,76.94,77.78,76.89,77.29,116423.0,76.94,77.78,76.89,77.29,116423.0
2015-08-25 09:50:00,77.29,78.0,77.26,77.75,134605.0,77.29,78.0,77.26,77.75,134605.0
2015-08-25 09:55:00,77.76,77.89,77.52,77.62,78056.0,77.76,77.89,77.52,77.62,78056.0
2015-08-25 10:00:00,77.63,78.1,77.47,77.97,67899.0,77.63,78.1,77.47,77.97,67899.0
2015-08-25 10:05:00,77.97,78.13,77.6,78.04,116527.0,77.97,78.13,77.6,78.04,116527.0
2015-08-25 10:10:00,78.03,78.33,77.86,78.19,157346.0,78.03,78.33,77.86,78.19,157346.0
2015-08-25 10:15:00,78.19,78.28,77.92,77.97,104908.0,78.19,78.28,77.92,77.97,104908.0
2015-08-25 10:20:00,77.99,78.12,77.71,77.71,45538.0,77.99,78.12,77.71,77.71,45538.0
2015-08-25 10:25:00,77.7,77.93,77.59,77.79,41548.0,77.7,77.93,77.59,77.79,41548.0
2015-08-25 10:30:00,77.82,77.88,77.58,77.75,60175.0,77.82,77.88,77.58,77.75,60175.0
2015-08-25 10:35:00,77.75,77.92,77.59,77.83,57098.0,77.75,77.92,77.59,77.83,57098.0
2015-08-25 10:40:00,77.83,78.1,77.83,77.91,72348.0,77.83,78.1,77.83,77.91,72348.0
2015-08-25 10:45:00,77.92,77.97,77.49,77.68,72769.0,77.92,77.97,77.49,77.68,72769.0
2015-08-25 10:50:00,77.65,77.72,77.57,77.62,39105.0,77.65,77.72,77.57,77.62,39105.0
2015-08-25 10:55:00,77.61,77.73,77.49,77.6,44058.0,77.61,77.73,77.49,77.6,44058.0
2015-08-25 11:00:00,77.61,77.73,77.49,77.64,120170.0,77.61,77.73,77.49,77.64,120170.0
2015-08-25 11:05:00,77.62,77.7,77.55,77.64,89273.0,77.62,77.7,77.55,77.64,89273.0
2015-08-25 11:10:00,77.64,77.76,77.57,77.63,91472.0,77.64,77.76,77.57,77.63,91472.0
2015-08-25 11:15:00,77.64,77.69,77.58,77.66,79303.0,77.64,77.69,77.58,77.66,79303.0
2015-08-25 11:20:00,77.67,77.79,77.56,77.59,170854.0,77.67,77.79,77.56,77.59,170854.0
2015-08-25 11:25:00,77.58,77.61,77.44,77.45,47295.0,77.58,77.61,77.44,77.45,47295.0
2015-08-25 11:30:00,77.46,77.46,77.23,77.33,69126.0,77.46,77.46,77.23,77.33,69126.0
2015-08-25 11:35:00,77.35,77.37,77.21,77.28,62177.0,77.35,77.37,77.21,77.28,62177.0
2015-08-25 11:40:00,77.32,77.39,77.14,77.18,36282.0,77.32,77.39,77.14,77.18,36282.0
2015-08-25 11:45:00,77.17,77.42,77.08,77.37,109736.0,77.17,77.42,77.08,77.37,109736.0
2015-08-25 11:50:00,77.37,77.37,77.13,77.15,74628.0,77.37,77.37,77.13,77.15,74628.0
2015-08-25 11:55:00,77.15,77.32,77.08,77.25,56762.0,77.15,77.32,77.08,77.25,56762.0
2015-08-25 12:00:00,77.24,77.31,77.04,77.14,53165.0,77.24,77.31,77.04,77.14,53165.0
2015-08-25 12:05:00,77.13,77.27,77.11,77.22,34232.0,77.13,77.27,77.11,77.22,34232.0
2015-08-25 12:10:00,77.23,77.26,77.13,77.23,32107.0,77.23,77.26,77.13,77.23,32107.0
2015-08-25 12:15:00,77.27,77.3,77.07,77.12,28374.0,77.27,77.3,77.07,77.12,28374.0
2015-08-25 12:20:00,77.12,77.31,77.11,77.2,56933.0,77.12,77.31,77.11,77.2,56933.0
2015-08-25 12:25:00,77.2,77.23,77.03,77.14,38670.0,77.2,77.23,77.03,77.14,38670.0
2015-08-25 12:30:00,77.13,77.18,77.09,77.15,50943.0,77.13,77.18,77.09,77.15,50943.0
2015-08-25 12:35:00,77.16,77.17,76.95,77.03,21387.0,77.16,77.17,76.95,77.03,21387.0
2015-08-25 12:40:00,77.04,77.14,77.02,77.13,46769.0,77.04,77.14,77.02,77.13,46769.0
2015-08-25 12:45:00,77.11,77.13,76.97,77.07,37331.0,77.11,77.13,76.97,77.07,37331.0
2015-08-25 12:50:00,77.06,77.26,77.05,77.13,59351.0,77.06,77.26,77.05,77.13,59351.0
2015-08-25 12:55:00,77.12,77.18,76.93,76.94,23284.0,77.12,77.18,76.93,76.94,23284.0
2015-08-25 13:00:00,76.97,77.04,76.84,77.04,17151.0,76.97,77.04,76.84,77.04,17151.0
2015-08-25 13:05:00,77.04,77.18,76.98,76.98,26370.0,77.04,77.18,76.98,76.98,26370.0
2015-08-25 13:10:00,76.98,77.02,76.83,76.9,22602.0,76.98,77.02,76.83,76.9,22602.0
2015-08-25 13:15:00,76.88,76.95,76.51,76.59,36032.0,76.88,76.95,76.51,76.59,36032.0
2015-08-25 13:20:00,76.57,76.71,76.54,76.67,32410.0,76.57,76.71,76.54,76.67,32410.0
2015-08-25 13:25:00,76.67,76.67,75.94,75.99,57594.0,76.67,76.67,75.94,75.99,57594.0
2015-08-25 13:30:00,75.98,76.13,75.94,75.96,35180.0,75.98,76.13,75.94,75.96,35180.0
2015-08-25 13:35:00,76.02,76.37,75.98,76.28,26226.0,76.02,76.37,75.98,76.28,26226.0
2015-08-25 13:40:00,76.22,76.24,75.84,75.93,43819.0,76.22,76.24,75.84,75.93,43819.0
2015-08-25 13:45:00,75.94,76.12,75.87,75.98,31581.0,75.94,76.12,75.87,75.98,31581.0
2015-08-25 13:50:00,75.97,76.14,75.88,76.12,44179.0,75.97,76.14,75.88,76.12,44179.0
2015-08-25 13:55:00,76.12,76.31,76.1,76.22,69640.0,76.12,76.31,76.1,76.22,69640.0
2015-08-25 14:00:00,76.22,76.34,76.01,76.03,48020.0,76.22,76.34,76.01,76.03,48020.0
2015-08-25 14:05:00,76.04,76.14,75.99,76.0,23871.0,76.04,76.14,75.99,76.0,23871.0
2015-08-25 14:10:00,76.02,76.12,75.93,75.98,28209.0,76.02,76.12,75.93,75.98,28209.0
2015-08-25 14:15:00,76.01,76.3,75.95,76.27,35150.0,76.01,76.3,75.95,76.27,35150.0
2015-08-25 14:20:00,76.26,76.55,76.23,76.38,54817.0,76.26,76.55,76.23,76.38,54817.0
2015-08-25 14:25:00,76.39,76.47,76.26,76.44,34755.0,76.39,76.47,76.26,76.44,34755.0
2015-08-25 14:30:00,76.43,76.63,76.43,76.53,31838.0,76.43,76.63,76.43,76.53,31838.0
2015-08-25 14:35:00,76.54,76.58,76.28,76.41,27798.0,76.54,76.58,76.28,76.41,27798.0
2015-08-25 14:40:00,76.41,76.6,76.38,76.45,27384.0,76.41,76.6,76.38,76.45,27384.0
2015-08-25 14:45:00,76.45,76.84,76.4,76.84,26063.0,76.45,76.84,76.4,76.84,26063.0
2015-08-25 14:50:00,76.87,77.03,76.81,76.88,38359.0,76.87,77.03,76.81,76.88,38359.0
2015-08-25 14:55:00,76.88,77.03,76.86,76.89,36928.0,76.88,77.03,76.86,76.89,36928.0
2015-08-25 15:00:00,76.88,77.01,76.76,76.77,41848.0,76.88,77.01,76.76,76.77,41848.0
2015-08-25 15:05:00,76.77,76.94,76.69,76.93,128558.0,76.77,76.94,76.69,76.93,128558.0
2015-08-25 15:10:00,76.93,77.03,76.85,76.97,76849.0,76.93,77.03,76.85,76.97,76849.0
2015-08-25 15:15:00,76.96,76.97,76.63,76.69,104890.0,76.96,76.97,76.63,76.69,104890.0
2015-08-25 15:20:00,76.69,76.78,76.48,76.56,113475.0,76.69,76.78,76.48,76.56,113475.0
2015-08-25 15:25:00,76.53,76.68,76.38,76.44,91221.0,76.53,76.68,76.38,76.44,91221.0
2015-08-25 15:30:00,76.42,76.53,76.05,76.15,192516.0,76.42,76.53,76.05,76.15,192516.0
2015-08-25 15:35:00,76.15,76.26,75.58,75.62,174564.0,76.15,76.26,75.58,75.62,174564.0
2015-08-25 15:40:00,75.64,75.95,75.45,75.58,100314.0,75.64,75.95,75.45,75.58,100314.0
2015-08-25 15:45:00,75.6,75.6,74.94,75.02,157482.0,75.6,75.6,74.94,75.02,157482.0
2015-08-25 15:50:00,75.02,75.62,74.84,75.6,190924.0,75.02,75.62,74.84,75.6,190924.0
2015-08-25 15:55:00,75.59,75.59,74.47,74.57,313102.0,75.59,75.59,74.47,74.57,313102.0
2015-08-26 09:30:00,76.14,76.65,75.74,76.24,78355.0,76.14,76.65,75.74,76.24,78355.0
2015-08-26 09:35:00,76.38,76.38,75.92,76.19,58826.0,76.38,76.38,75.92,76.19,58826.0
2015-08-26 09:40:00,76.27,76.32,75.74,75.99,42940.0,76.27,76.32,75.74,75.99,42940.0
2015-08-26 09:45:00,75.94,76.72,75.93,76.47,56253.0,75.94,76.72,75.93,76.47,56253.0
2015-08-26 09:50:00,76.46,76.46,75.73,75.83,15027.0,76.46,76.46,75.73,75.83,15027.0
2015-08-26 09:55:00,75.86,76.17,75.82,75.86,22744.0,75.86,76.17,75.82,75.86,22744.0
2015-08-26 10:00:00,75.89,76.02,75.62,76.01,27970.0,75.89,76.02,75.62,76.01,27970.0
2015-08-26 10:05:00,75.97,76.25,75.89,75.92,22877.0,75.97,76.25,75.89,75.92,22877.0
2015-08-26 10:10:00,75.94,76.01,75.62,75.84,32152.0,75.94,76.01,75.62,75.84,32152.0
2015-08-26 10:15:00,75.83,75.84,75.19,75.27,45108.0,75.83,75.84,75.19,75.27,45108.0
2015-08-26 10:20:00,75.2,75.55,75.17,75.48,30339.0,75.2,75.55,75.17,75.48,30339.0
2015-08-26 10:25:00,75.48,75.59,75.43,75.55,40881.0,75.48,75.59,75.43,75.55,40881.0
2015-08-26 10:30:00,75.58,75.85,75.45,75.8,73269.0,75.58,75.85,75.45,75.8,73269.0
2015-08-26 10:35:00,75.77,75.81,75.51,75.58,34115.0,75.77,75.81,75.51,75.58,34115.0
2015-08-26 10:40:00,75.56,75.56,75.39,75.52,26986.0,75.56,75.56,75.39,75.52,26986.0
2015-08-26 10:45:00,75.46,75.57,75.31,75.46,22964.0,75.46,75.57,75.31,75.46,22964.0
2015-08-26 10:50:00,75.5,75.75,75.38,75.72,26068.0,75.5,75.75,75.38,75.72,26068.0
2015-08-26 10:55:00,75.7,75.7,75.22,75.3,26391.0,75.7,75.7,75.22,75.3,26391.0
2015-08-26 11:00:00,75.28,75.49,75.18,75.43,18610.0,75.28,75.49,75.18,75.43,18610.0
2015-08-26 11:05:00,75.45,75.55,75.28,75.28,19941.0,75.45,75.55,75.28,75.28,19941.0
2015-08-26 11:10:00,75.34,75.36,75.13,75.3,17772.0,75.34,75.36,75.13,75.3,17772.0
2015-08-26 11:15:00,75.25,75.52,75.24,75.48,19048.0,75.25,75.52,75.24,75.48,19048.0
2015-08-26 11:20:00,75.45,75.59,75.38,75.39,22420.0,75.45,75.59,75.38,75.39,22420.0
2015-08-26 11:25:00,75.39,75.46,75.29,75.39,18242.0,75.39,75.46,75.29,75.39,18242.0
2015-08-26 11:30:00,75.35,75.44,75.08,75.08,16048.0,75.35,75.44,75.08,75.08,16048.0
2015-08-26 11:35:00,75.06,75.06,74.8,74.86,22199.0,75.06,75.06,74.8,74.86,22199.0
2015-08-26 11:40:00,74.79,75.31,74.76,75.21,21759.0,74.79,75.31,74.76,75.21,21759.0
2015-08-26 11:45:00,75.2,75.31,75.0,75.23,15002.0,75.2,75.31,75.0,75.23,15002.0
2015-08-26 11:50:00,75.27,75.44,75.21,75.26,15310.0,75.27,75.44,75.21,75.26,15310.0
2015-08-26 11:55:00,75.26,75.33,75.12,75.14,14071.0,75.26,75.33,75.12,75.14,14071.0
2015-08-26 12:00:00,75.13,75.13,74.92,74.96,17187.0,75.13,75.13,74.92,74.96,17187.0
2015-08-26 12:05:00,74.96,75.1,74.9,75.05,14149.0,74.96,75.1,74.9,75.05,14149.0
2015-08-26 12:10:00,75.07,75.08,74.96,75.06,13563.0,75.07,75.08,74.96,75.06,13563.0
2015-08-26 12:15:00,75.05,75.26,74.99,75.26,13203.0,75.05,75.26,74.99,75.26,13203.0
2015-08-26 12:20:00,75.27,75.28,75.02,75.04,13727.0,75.27,75.28,75.02,75.04,13727.0
2015-08-26 12:25:00,75.05,75.09,74.81,74.85,21032.0,75.05,75.09,74.81,74.85,21032.0
2015-08-26 12:30:00,74.84,74.91,74.6,74.61,23082.0,74.84,74.91,74.6,74.61,23082.0
2015-08-26 12:35:00,74.63,74.81,74.63,74.65,18201.0,74.63,74.81,74.63,74.65,18201.0
2015-08-26 12:40:00,74.65,74.67,74.56,74.64,22927.0,74.65,74.67,74.56,74.64,22927.0
2015-08-26 12:45:00,74.62,74.82,74.57,74.78,33995.0,74.62,74.82,74.57,74.78,33995.0
2015-08-26 12:50:00,74.78,74.93,74.69,74.92,55296.0,74.78,74.93,74.69,74.92,55296.0
2015-08-26 12:55:00,74.93,75.16,74.87,75.13,23944.0,74.93,75.16,74.87,75.13,23944.0
2015-08-26 13:00:00,75.14,75.34,75.1,75.24,18824.0,75.14,75.34,75.1,75.24,18824.0
2015-08-26 13:05:00,75.26,75.32,75.05,75.17,51989.0,75.26,75.32,75.05,75.17,51989.0
2015-08-26 13:10:00,75.19,75.35,75.15,75.25,16394.0,75.19,75.35,75.15,75.25,16394.0
2015-08-26 13:15:00,75.22,75.33,75.19,75.24,12211.0,75.22,75.33,75.19,75.24,12211.0
2015-08-26 13:20:00,75.27,75.7,75.26,75.65,25827.0,75.27,75.7,75.26,75.65,25827.0
2015-08-26 13:25:00,75.66,75.8,75.56,75.8,11800.0,75.66,75.8,75.56,75.8,11800.0
2015-08-26 13:30:00,75.82,75.82,75.64,75.81,16976.0,75.82,75.82,75.64,75.81,16976.0
2015-08-26 13:35:00,75.86,76.19,75.79,76.19,27388.0,75.86,76.19,75.79,76.19,27388.0
2015-08-26 13:40:00,76.15,76.18,76.0,76.04,24533.0,76.15,76.18,76.0,76.04,24533.0
2015-08-26 13:45:00,76.04,76.17,75.92,76.03,37648.0,76.04,76.17,75.92,76.03,37648.0
2015-08-26 13:50:00,76.02,76.2,76.01,76.16,19992.0,76.02,76.2,76.01,76.16,19992.0
2015-08-26 13:55:00,76.19,76.35,76.13,76.33,47303.0,76.19,76.35,76.13,76.33,47303.0
2015-08-26 14:00:00,76.33,76.37,76.06,76.1,52753.0,76.33,76.37,76.06,76.1,52753.0
2015-08-26 14:05:00,76.07,76.25,76.07,76.2,23040.0,76.07,76.25,76.07,76.2,23040.0
2015-08-26 14:10:00,76.28,76.28,76.0,76.02,27464.0,76.28,76.28,76.0,76.02,27464.0
2015-08-26 14:15:00,76.03,76.16,75.83,75.9,24551.0,76.03,76.16,75.83,75.9,24551.0
2015-08-26 14:20:00,75.9,76.1,75.83,76.05,22163.0,75.9,76.1,75.83,76.05,22163.0
2015-08-26 14:25:00,76.03,76.14,75.94,76.07,20490.0,76.03,76.14,75.94,76.07,20490.0
2015-08-26 14:30:00,76.08,76.27,76.04,76.23,20532.0,76.08,76.27,76.04,76.23,20532.0
2015-08-26 14:35:00,76.26,76.5,76.24,76.5,20970.0,76.26,76.5,76.24,76.5,20970.0
2015-08-26 14:40:00,76.48,76.7,76.48,76.62,22444.0,76.48,76.7,76.48,76.62,22444.0
2015-08-26 14:45:00,76.64,76.88,76.57,76.59,34975.0,76.64,76.88,76.57,76.59,34975.0
2015-08-26 14:50:00,76.59,76.74,76.59,76.64,37262.0,76.59,76.74,76.59,76.64,37262.0
2015-08-26 14:55:00,76.62,76.72,76.49,76.69,32742.0,76.62,76.72,76.49,76.69,32742.0
2015-08-26 15:00:00,76.7,76.71,76.53,76.58,26448.0,76.7,76.71,76.53,76.58,26448.0
2015-08-26 15:05:00,76.61,77.09,76.61,77.08,48722.0,76.61,77.09,76.61,77.08,48722.0
2015-08-26 15:10:00,77.11,77.4,77.09,77.3,102605.0,77.11,77.4,77.09,77.3,102605.0
2015-08-26 15:15:00,77.31,77.42,77.07,77.37,68246.0,77.31,77.42,77.07,77.37,68246.0
2015-08-26 15:20:00,77.39,77.49,77.15,77.22,100867.0,77.39,77.49,77.15,77.22,100867.0
2015-08-26 15:25:00,77.22,77.23,77.04,77.05,110064.0,77.22,77.23,77.04,77.05,110064.0
2015-08-26 15:30:00,77.06,77.37,77.01,77.36,76079.0,77.06,77.37,77.01,77.36,76079.0
2015-08-26 15:35:00,77.34,77.35,77.14,77.14,60714.0,77.34,77.35,77.14,77.14,60714.0
2015-08-26 15:40:00,77.14,77.59,77.07,77.48,87517.0,77.14,77.59,77.07,77.48,87517.0
2015-08-26 15:45:00,77.5,77.61,77.2,77.24,125247.0,77.5,77.61,77.2,77.24,125247.0
2015-08-26 15:50:00,77.26,77.53,77.25,77.53,161807.0,77.26,77.53,77.25,77.53,161807.0
2015-08-26 15:55:00,77.53,77.53,77.08,77.33,400649.0,77.53,77.53,77.08,77.33,400649.0
2015-08-27 09:30:00,78.41,78.73,78.3,78.47,203217.0,78.41,78.73,78.3,78.47,203217.0
2015-08-27 09:35:00,78.47,78.73,78.41,78.64,72395.0,78.47,78.73,78.41,78.64,72395.0
2015-08-27 09:40:00,78.63,78.86,78.63,78.67,37980.0,78.63,78.86,78.63,78.67,37980.0
2015-08-27 09:45:00,78.69,78.73,78.35,78.48,67717.0,78.69,78.73,78.35,78.48,67717.0
2015-08-27 09:50:00,78.5,78.72,78.41,78.42,34361.0,78.5,78.72,78.41,78.42,34361.0
2015-08-27 09:55:00,78.42,78.55,78.37,78.55,52086.0,78.42,78.55,78.37,78.55,52086.0
2015-08-27 10:00:00,78.54,78.6,78.38,78.5,55716.0,78.54,78.6,78.38,78.5,55716.0
2015-08-27 10:05:00,78.51,78.79,78.35,78.79,37468.0,78.51,78.79,78.35,78.79,37468.0
2015-08-27 10:10:00,78.81,78.95,78.73,78.75,45913.0,78.81,78.95,78.73,78.75,45913.0
2015-08-27 10:15:00,78.74,78.81,78.52,78.55,26744.0,78.74,78.81,78.52,78.55,26744.0
2015-08-27 10:20:00,78.52,78.78,78.44,78.75,112361.0,78.52,78.78,78.44,78.75,112361.0
2015-08-27 10:25:00,78.78,78.78,78.62,78.71,32232.0,78.78,78.78,78.62,78.71,32232.0
2015-08-27 10:30:00,78.71,78.72,78.45,78.49,48176.0,78.71,78.72,78.45,78.49,48176.0
2015-08-27 10:35:00,78.52,78.53,78.33,78.48,126069.0,78.52,78.53,78.33,78.48,126069.0
2015-08-27 10:40:00,78.45,78.58,78.39,78.49,57471.0,78.45,78.58,78.39,78.49,57471.0
2015-08-27 10:45:00,78.5,78.69,78.49,78.64,37505.0,78.5,78.69,78.49,78.64,37505.0
2015-08-27 10:50:00,78.64,78.66,78.52,78.54,21010.0,78.64,78.66,78.52,78.54,21010.0
2015-08-27 10:55:00,78.54,78.58,78.47,78.52,74410.0,78.54,78.58,78.47,78.52,74410.0
2015-08-27 11:00:00,78.52,78.62,78.47,78.51,61644.0,78.52,78.62,78.47,78.51,61644.0
2015-08-27 11:05:00,78.52,78.75,78.48,78.58,41624.0,78.52,78.75,78.48,78.58,41624.0
2015-08-27 11:10:00,78.56,78.67,78.53,78.57,39702.0,78.56,78.67,78.53,78.57,39702.0
2015-08-27 11:15:00,78.56,78.59,78.5,78.52,69912.0,78.56,78.59,78.5,78.52,69912.0
2015-08-27 11:20:00,78.52,78.63,78.45,78.6,54863.0,78.52,78.63,78.45,78.6,54863.0
2015-08-27 11:25:00,78.6,78.6,78.4,78.49,53815.0,78.6,78.6,78.4,78.49,53815.0
2015-08-27 11:30:00,78.52,78.55,78.45,78.51,33688.0,78.52,78.55,78.45,78.51,33688.0
2015-08-27 11:35:00,78.52,78.59,78.46,78.48,24837.0,78.52,78.59,78.46,78.48,24837.0
2015-08-27 11:40:00,78.5,78.61,78.49,78.55,28232.0,78.5,78.61,78.49,78.55,28232.0
2015-08-27 11:45:00,78.53,78.69,78.52,78.65,61171.0,78.53,78.69,78.52,78.65,61171.0
2015-08-27 11:50:00,78.65,78.68,78.55,78.61,121156.0,78.65,78.68,78.55,78.61,121156.0
2015-08-27 11:55:00,78.61,78.64,78.49,78.61,64986.0,78.61,78.64,78.49,78.61,64986.0
2015-08-27 12:00:00,78.62,78.77,78.56,78.77,29708.0,78.62,78.77,78.56,78.77,29708.0
2015-08-27 12:05:00,78.77,79.02,78.75,78.96,19278.0,78.77,79.02,78.75,78.96,19278.0
2015-08-27 12:10:00,78.94,78.97,78.82,78.85,55429.0,78.94,78.97,78.82,78.85,55429.0
2015-08-27 12:15:00,78.86,78.97,78.8,78.83,134285.0,78.86,78.97,78.8,78.83,134285.0
2015-08-27 12:20:00,78.84,78.93,78.8,78.86,60091.0,78.84,78.93,78.8,78.86,60091.0
2015-08-27 12:25:00,78.86,78.91,78.58,78.66,158185.0,78.86,78.91,78.58,78.66,158185.0
2015-08-27 12:30:00,78.67,78.97,78.64,78.89,86127.0,78.67,78.97,78.64,78.89,86127.0
2015-08-27 12:35:00,78.9,79.16,78.87,79.12,38738.0,78.9,79.16,78.87,79.12,38738.0
2015-08-27 12:40:00,79.12,79.12,78.93,78.94,10389.0,79.12,79.12,78.93,78.94,10389.0
2015-08-27 12:45:00,78.95,78.97,78.8,78.84,33626.0,78.95,78.97,78.8,78.84,33626.0
2015-08-27 12:50:00,78.85,78.97,78.85,78.92,58311.0,78.85,78.97,78.85,78.92,58311.0
2015-08-27 12:55:00,78.93,78.93,78.82,78.9,68544.0,78.93,78.93,78.82,78.9,68544.0
2015-08-27 13:00:00,78.9,78.92,78.81,78.84,27737.0,78.9,78.92,78.81,78.84,27737.0
2015-08-27 13:05:00,78.86,79.0,78.82,78.96,25364.0,78.86,79.0,78.82,78.96,25364.0
2015-08-27 13:10:00,78.96,79.26,78.96,79.23,51929.0,78.96,79.26,78.96,79.23,51929.0
2015-08-27 13:15:00,79.25,79.28,79.15,79.19,64578.0,79.25,79.28,79.15,79.19,64578.0
2015-08-27 13:20:00,79.17,79.27,79.13,79.17,75180.0,79.17,79.27,79.13,79.17,75180.0
2015-08-27 13:25:00,79.18,79.23,79.05,79.1,36019.0,79.18,79.23,79.05,79.1,36019.0
2015-08-27 13:30:00,79.09,79.14,79.04,79.04,29221.0,79.09,79.14,79.04,79.04,29221.0
2015-08-27 13:35:00,79.04,79.04,78.89,78.92,36514.0,79.04,79.04,78.89,78.92,36514.0
2015-08-27 13:40:00,78.94,78.99,78.9,78.97,15191.0,78.94,78.99,78.9,78.97,15191.0
2015-08-27 13:45:00,78.98,78.98,78.74,78.84,16473.0,78.98,78.98,78.74,78.84,16473.0
2015-08-27 13:50:00,78.85,78.89,78.79,78.87,16030.0,78.85,78.89,78.79,78.87,16030.0
2015-08-27 13:55:00,78.86,79.0,78.82,79.0,73898.0,78.86,79.0,78.82,79.0,73898.0
2015-08-27 14:00:00,79.0,79.07,78.93,79.01,28883.0,79.0,79.07,78.93,79.01,28883.0
2015-08-27 14:05:00,79.03,79.07,78.92,78.92,28193.0,79.03,79.07,78.92,78.92,28193.0
2015-08-27 14:10:00,78.93,79.01,78.89,78.95,23115.0,78.93,79.01,78.89,78.95,23115.0
2015-08-27 14:15:00,78.97,78.98,78.64,78.69,40837.0,78.97,78.98,78.64,78.69,40837.0
2015-08-27 14:20:00,78.71,78.84,78.68,78.76,47455.0,78.71,78.84,78.68,78.76,47455.0
2015-08-27 14:25:00,78.76,78.81,78.33,78.39,31715.0,78.76,78.81,78.33,78.39,31715.0
2015-08-27 14:30:00,78.38,78.54,78.33,78.36,31623.0,78.38,78.54,78.33,78.36,31623.0
2015-08-27 14:35:00,78.35,78.6,78.33,78.55,27663.0,78.35,78.6,78.33,78.55,27663.0
2015-08-27 14:40:00,78.53,78.53,78.28,78.3,29919.0,78.53,78.53,78.28,78.3,29919.0
2015-08-27 14:45:00,78.34,78.47,78.23,78.26,79783.0,78.34,78.47,78.23,78.26,79783.0
2015-08-27 14:50:00,78.27,78.39,78.21,78.3,53937.0,78.27,78.39,78.21,78.3,53937.0
2015-08-27 14:55:00,78.28,78.31,77.85,77.89,32942.0,78.28,78.31,77.85,77.89,32942.0
2015-08-27 15:00:00,77.91,78.07,77.53,77.53,53760.0,77.91,78.07,77.53,77.53,53760.0
2015-08-27 15:05:00,77.5,77.8,77.39,77.77,44585.0,77.5,77.8,77.39,77.77,44585.0
2015-08-27 15:10:00,77.75,77.78,77.58,77.59,39473.0,77.75,77.78,77.58,77.59,39473.0
2015-08-27 15:15:00,77.62,77.92,77.53,77.86,49411.0,77.62,77.92,77.53,77.86,49411.0
2015-08-27 15:20:00,77.85,77.86,77.69,77.77,36965.0,77.85,77.86,77.69,77.77,36965.0
2015-08-27 15:25:00,77.77,78.33,77.7,78.31,41435.0,77.77,78.33,77.7,78.31,41435.0
2015-08-27 15:30:00,78.32,78.51,78.08,78.4,55788.0,78.32,78.51,78.08,78.4,55788.0
2015-08-27 15:35:00,78.41,78.41,78.1,78.24,53636.0,78.41,78.41,78.1,78.24,53636.0
2015-08-27 15:40:00,78.22,78.56,78.19,78.56,115150.0,78.22,78.56,78.19,78.56,115150.0
2015-08-27 15:45:00,78.54,78.71,78.49,78.66,98001.0,78.54,78.71,78.49,78.66,98001.0
2015-08-27 15:50:00,78.7,78.77,78.56,78.65,152351.0,78.7,78.77,78.56,78.65,152351.0
2015-08-27 15:55:00,78.67,78.92,78.6,78.92,363787.0,78.67,78.92,78.6,78.92,363787.0
2015-08-28 09:30:00,78.42,79.07,78.41,78.89,65249.0,78.42,79.07,78.41,78.89,65249.0
2015-08-28 09:35:00,78.88,79.13,78.83,79.04,24537.0,78.88,79.13,78.83,79.04,24537.0
2015-08-28 09:40:00,79.1,79.1,78.8,78.97,14755.0,79.1,79.1,78.8,78.97,14755.0
2015-08-28 09:45:00,79.01,79.05,78.59,78.64,39513.0,79.01,79.05,78.59,78.64,39513.0
2015-08-28 09:50:00,78.66,78.77,78.37,78.39,22286.0,78.66,78.77,78.37,78.39,22286.0
2015-08-28 09:55:00,78.33,78.48,78.19,78.36,116586.0,78.33,78.48,78.19,78.36,116586.0
2015-08-28 10:00:00,78.36,78.37,78.05,78.11,30251.0,78.36,78.37,78.05,78.11,30251.0
2015-08-28 10:05:00,78.12,78.17,77.87,77.96,32974.0,78.12,78.17,77.87,77.96,32974.0
2015-08-28 10:10:00,78.0,78.19,77.85,77.97,23833.0,78.0,78.19,77.85,77.97,23833.0
2015-08-28 10:15:00,78.0,78.13,77.91,77.91,37604.0,78.0,78.13,77.91,77.91,37604.0
2015-08-28 10:20:00,77.93,77.97,77.75,77.85,20959.0,77.93,77.97,77.75,77.85,20959.0
2015-08-28 10:25:00,77.87,78.04,77.82,77.94,39304.0,77.87,78.04,77.82,77.94,39304.0
2015-08-28 10:30:00,77.92,78.25,77.92,78.22,19397.0,77.92,78.25,77.92,78.22,19397.0
2015-08-28 10:35:00,78.2,78.2,78.05,78.13,20772.0,78.2,78.2,78.05,78.13,20772.0
2015-08-28 10:40:00,78.14,78.28,78.02,78.28,28720.0,78.14,78.28,78.02,78.28,28720.0
2015-08-28 10:45:00,78.28,78.39,78.17,78.32,27953.0,78.28,78.39,78.17,78.32,27953.0
2015-08-28 10:50:00,78.33,78.58,78.29,78.58,37065.0,78.33,78.58,78.29,78.58,37065.0
2015-08-28 10:55:00,78.59,78.67,78.54,78.63,27679.0,78.59,78.67,78.54,78.63,27679.0
2015-08-28 11:00:00,78.66,78.79,78.56,78.7,38208.0,78.66,78.79,78.56,78.7,38208.0
2015-08-28 11:05:00,78.73,78.8,78.66,78.67,17483.0,78.73,78.8,78.66,78.67,17483.0
2015-08-28 11:10:00,78.68,79.03,78.68,79.03,31190.0,78.68,79.03,78.68,79.03,31190.0
2015-08-28 11:15:00,79.01,79.19,79.01,79.09,23232.0,79.01,79.19,79.01,79.09,23232.0
2015-08-28 11:20:00,79.1,79.19,79.06,79.15,37884.0,79.1,79.19,79.06,79.15,37884.0
2015-08-28 11:25:00,79.16,79.35,79.15,79.2,67646.0,79.16,79.35,79.15,79.2,67646.0
2015-08-28 11:30:00,79.2,79.26,79.14,79.24,51271.0,79.2,79.26,79.14,79.24,51271.0
2015-08-28 11:35:00,79.21,79.21,78.87,78.87,37018.0,79.21,79.21,78.87,78.87,37018.0
2015-08-28 11:40:00,78.84,78.86,78.6,78.64,14324.0,78.84,78.86,78.6,78.64,14324.0
2015-08-28 11:45:00,78.64,78.65,78.5,78.56,16635.0,78.64,78.65,78.5,78.56,16635.0
2015-08-28 11:50:00,78.57,78.65,78.44,78.44,32561.0,78.57,78.65,78.44,78.44,32561.0
2015-08-28 11:55:00,78.44,78.44,78.27,78.39,14830.0,78.44,78.44,78.27,78.39,14830.0
2015-08-28 12:00:00,78.39,78.49,78.36,78.48,12198.0,78.39,78.49,78.36,78.48,12198.0
2015-08-28 12:05:00,78.5,78.53,78.37,78.37,16571.0,78.5,78.53,78.37,78.37,16571.0
2015-08-28 12:10:00,78.39,78.54,78.31,78.5,12763.0,78.39,78.54,78.31,78.5,12763.0
2015-08-28 12:15:00,78.5,78.66,78.5,78.6,11782.0,78.5,78.66,78.5,78.6,11782.0
2015-08-28 12:20:00,78.6,78.64,78.52,78.56,14938.0,78.6,78.64,78.52,78.56,14938.0
2015-08-28 12:25:00,78.58,78.69,78.55,78.63,17244.0,78.58,78.69,78.55,78.63,17244.0
2015-08-28 12:30:00,78.64,78.7,78.61,78.67,13150.0,78.64,78.7,78.61,78.67,13150.0
2015-08-28 12:35:00,78.7,78.81,78.7,78.77,29786.0,78.7,78.81,78.7,78.77,29786.0
2015-08-28 12:40:00,78.78,78.94,78.78,78.86,36562.0,78.78,78.94,78.78,78.86,36562.0
2015-08-28 12:45:00,78.86,78.95,78.75,78.95,19348.0,78.86,78.95,78.75,78.95,19348.0
2015-08-28 12:50:00,78.96,79.0,78.93,78.96,13009.0,78.96,79.0,78.93,78.96,13009.0
2015-08-28 12:55:00,78.97,79.04,78.9,79.01,20299.0,78.97,79.04,78.9,79.01,20299.0
2015-08-28 13:00:00,79.0,79.04,78.83,78.84,25226.0,79.0,79.04,78.83,78.84,25226.0
2015-08-28 13:05:00,78.88,78.95,78.86,78.91,11663.0,78.88,78.95,78.86,78.91,11663.0
2015-08-28 13:10:00,78.92,79.05,78.91,78.99,19969.0,78.92,79.05,78.91,78.99,19969.0
2015-08-28 13:15:00,79.01,79.22,78.96,79.22,41362.0,79.01,79.22,78.96,79.22,41362.0
2015-08-28 13:20:00,79.2,79.25,79.14,79.18,42162.0,79.2,79.25,79.14,79.18,42162.0
2015-08-28 13:25:00,79.19,79.19,78.83,78.83,16691.0,79.19,79.19,78.83,78.83,16691.0
2015-08-28 13:30:00,78.85,78.89,78.73,78.73,15381.0,78.85,78.89,78.73,78.73,15381.0
2015-08-28 13:35:00,78.74,78.76,78.56,78.61,22450.0,78.74,78.76,78.56,78.61,22450.0
2015-08-28 13:40:00,78.6,78.74,78.55,78.74,14992.0,78.6,78.74,78.55,78.74,14992.0
2015-08-28 13:45:00,78.74,78.88,78.7,78.75,30975.0,78.74,78.88,78.7,78.75,30975.0
2015-08-28 13:50:00,78.75,78.92,78.74,78.87,20524.0,78.75,78.92,78.74,78.87,20524.0
2015-08-28 13:55:00,78.87,78.92,78.81,78.83,17865.0,78.87,78.92,78.81,78.83,17865.0
2015-08-28 14:00:00,78.86,79.09,78.83,79.08,21019.0,78.86,79.09,78.83,79.08,21019.0
2015-08-28 14:05:00,79.09,79.25,79.09,79.2,22248.0,79.09,79.25,79.09,79.2,22248.0
2015-08-28 14:10:00,79.21,79.23,79.0,79.04,25710.0,79.21,79.23,79.0,79.04,25710.0
2015-08-28 14:15:00,79.04,79.15,78.96,79.02,45017.0,79.04,79.15,78.96,79.02,45017.0
2015-08-28 14:20:00,79.05,79.2,79.03,79.09,23168.0,79.05,79.2,79.03,79.09,23168.0
2015-08-28 14:25:00,79.09,79.15,79.04,79.11,37821.0,79.09,79.15,79.04,79.11,37821.0
2015-08-28 14:30:00,79.11,79.18,79.01,79.02,20282.0,79.11,79.18,79.01,79.02,20282.0
2015-08-28 14:35:00,79.01,79.16,78.96,79.14,35461.0,79.01,79.16,78.96,79.14,35461.0
2015-08-28 14:40:00,79.14,79.19,79.1,79.14,20633.0,79.14,79.19,79.1,79.14,20633.0
2015-08-28 14:45:00,79.15,79.4,79.15,79.27,38672.0,79.15,79.4,79.15,79.27,38672.0
2015-08-28 14:50:00,79.28,79.31,79.17,79.23,26160.0,79.28,79.31,79.17,79.23,26160.0
2015-08-28 14:55:00,79.23,79.44,79.2,79.4,41502.0,79.23,79.44,79.2,79.4,41502.0
2015-08-28 15:00:00,79.39,79.42,79.2,79.36,60944.0,79.39,79.42,79.2,79.36,60944.0
2015-08-28 15:05:00,79.38,79.45,79.29,79.39,53075.0,79.38,79.45,79.29,79.39,53075.0
2015-08-28 15:10:00,79.38,79.44,79.19,79.27,54522.0,79.38,79.44,79.19,79.27,54522.0
2015-08-28 15:15:00,79.25,79.38,79.16,79.27,44209.0,79.25,79.38,79.16,79.27,44209.0
2015-08-28 15:20:00,79.26,79.32,79.1,79.19,59184.0,79.26,79.32,79.1,79.19,59184.0
2015-08-28 15:25:00,79.18,79.24,79.09,79.17,39666.0,79.18,79.24,79.09,79.17,39666.0
2015-08-28 15:30:00,79.15,79.19,79.05,79.06,55824.0,79.15,79.19,79.05,79.06,55824.0
2015-08-28 15:35:00,79.06,79.1,78.95,79.02,51509.0,79.06,79.1,78.95,79.02,51509.0
2015-08-28 15:40:00,79.01,79.12,78.87,79.08,54119.0,79.01,79.12,78.87,79.08,54119.0
2015-08-28 15:45:00,79.06,79.15,78.92,79.0,56016.0,79.06,79.15,78.92,79.0,56016.0
2015-08-28 15:50:00,79.01,79.37,79.01,79.2,108649.0,79.01,79.37,79.01,79.2,108649.0
2015-08-28 15:55:00,79.21,79.45,79.21,79.4,190610.0,79.21,79.45,79.21,79.4,190610.0
2015-08-31 09:30:00,79.38,79.48,78.97,79.39,123886.0,79.38,79.48,78.97,79.39,123886.0
2015-08-31 09:35:00,79.38,79.7,79.36,79.49,79634.0,79.38,79.7,79.36,79.49,79634.0
2015-08-31 09:40:00,79.48,79.54,79.36,79.54,32280.0,79.48,79.54,79.36,79.54,32280.0
2015-08-31 09:45:00,79.51,79.53,79.12,79.17,92492.0,79.51,79.53,79.12,79.17,92492.0
2015-08-31 09:50:00,79.15,79.32,79.12,79.29,40312.0,79.15,79.32,79.12,79.29,40312.0
2015-08-31 09:55:00,79.21,79.24,78.94,78.94,47880.0,79.21,79.24,78.94,78.94,47880.0
2015-08-31 10:00:00,78.96,79.09,78.84,78.86,85234.0,78.96,79.09,78.84,78.86,85234.0
2015-08-31 10:05:00,78.85,79.03,78.82,78.95,62088.0,78.85,79.03,78.82,78.95,62088.0
2015-08-31 10:10:00,78.94,78.99,78.87,78.93,20724.0,78.94,78.99,78.87,78.93,20724.0
2015-08-31 10:15:00,78.89,78.92,78.75,78.8,26156.0,78.89,78.92,78.75,78.8,26156.0
2015-08-31 10:20:00,78.79,78.88,78.78,78.82,16150.0,78.79,78.88,78.78,78.82,16150.0
2015-08-31 10:25:00,78.87,79.17,78.84,79.1,41748.0,78.87,79.17,78.84,79.1,41748.0
2015-08-31 10:30:00,79.11,79.23,79.06,79.23,68032.0,79.11,79.23,79.06,79.23,68032.0
2015-08-31 10:35:00,79.25,79.52,79.21,79.51,89564.0,79.25,79.52,79.21,79.51,89564.0
2015-08-31 10:40:00,79.5,79.55,79.24,79.24,62862.0,79.5,79.55,79.24,79.24,62862.0
2015-08-31 10:45:00,79.27,79.29,79.15,79.22,41444.0,79.27,79.29,79.15,79.22,41444.0
2015-08-31 10:50:00,79.22,79.29,79.11,79.27,39420.0,79.22,79.29,79.11,79.27,39420.0
2015-08-31 10:55:00,79.29,79.3,79.13,79.18,40462.0,79.29,79.3,79.13,79.18,40462.0
2015-08-31 11:00:00,79.19,79.22,79.02,79.07,42630.0,79.19,79.22,79.02,79.07,42630.0
2015-08-31 11:05:00,79.09,79.12,78.94,79.06,54336.0,79.09,79.12,78.94,79.06,54336.0
2015-08-31 11:10:00,79.07,79.13,78.99,79.11,36472.0,79.07,79.13,78.99,79.11,36472.0
2015-08-31 11:15:00,79.13,79.21,79.09,79.09,37770.0,79.13,79.21,79.09,79.09,37770.0
2015-08-31 11:20:00,79.1,79.16,79.04,79.09,28412.0,79.1,79.16,79.04,79.09,28412.0
2015-08-31 11:25:00,79.08,79.16,79.02,79.1,51492.0,79.08,79.16,79.02,79.1,51492.0
2015-08-31 11:30:00,79.11,79.14,78.98,79.04,38592.0,79.11,79.14,78.98,79.04,38592.0
2015-08-31 11:35:00,79.05,79.14,78.98,79.14,54762.0,79.05,79.14,78.98,79.14,54762.0
2015-08-31 11:40:00,79.15,79.5,79.15,79.32,48252.0,79.15,79.5,79.15,79.32,48252.0
2015-08-31 11:45:00,79.34,79.34,79.21,79.27,19344.0,79.34,79.34,79.21,79.27,19344.0
2015-08-31 11:50:00,79.27,79.27,79.11,79.17,22186.0,79.27,79.27,79.11,79.17,22186.0
2015-08-31 11:55:00,79.16,79.16,78.96,79.09,21848.0,79.16,79.16,78.96,79.09,21848.0
2015-08-31 12:00:00,79.05,79.16,79.05,79.12,38418.0,79.05,79.16,79.05,79.12,38418.0
2015-08-31 12:05:00,79.13,79.23,79.11,79.12,49038.0,79.13,79.23,79.11,79.12,49038.0
2015-08-31 12:10:00,79.12,79.22,79.11,79.19,33478.0,79.12,79.22,79.11,79.19,33478.0
2015-08-31 12:15:00,79.17,79.34,79.16,79.34,21644.0,79.17,79.34,79.16,79.34,21644.0
2015-08-31 12:20:00,79.37,79.37,79.21,79.23,22754.0,79.37,79.37,79.21,79.23,22754.0
2015-08-31 12:25:00,79.28,79.32,79.25,79.28,24538.0,79.28,79.32,79.25,79.28,24538.0
2015-08-31 12:30:00,79.29,79.32,79.22,79.26,17334.0,79.29,79.32,79.22,79.26,17334.0
2015-08-31 12:35:00,79.26,79.33,79.23,79.32,31268.0,79.26,79.33,79.23,79.32,31268.0
2015-08-31 12:40:00,79.32,79.35,79.26,79.35,23240.0,79.32,79.35,79.26,79.35,23240.0
2015-08-31 12:45:00,79.35,79.4,79.31,79.36,20768.0,79.35,79.4,79.31,79.36,20768.0
2015-08-31 12:50:00,79.38,79.44,79.28,79.41,25428.0,79.38,79.44,79.28,79.41,25428.0
2015-08-31 12:55:00,79.41,79.44,79.28,79.28,29370.0,79.41,79.44,79.28,79.28,29370.0
2015-08-31 13:00:00,79.33,79.37,79.26,79.28,21754.0,79.33,79.37,79.26,79.28,21754.0
2015-08-31 13:05:00,79.27,79.37,79.26,79.33,36762.0,79.27,79.37,79.26,79.33,36762.0
2015-08-31 13:10:00,79.32,79.35,79.22,79.23,26348.0,79.32,79.35,79.22,79.23,26348.0
2015-08-31 13:15:00,79.23,79.24,79.14,79.16,21264.0,79.23,79.24,79.14,79.16,21264.0
2015-08-31 13:20:00,79.16,79.16,78.93,78.96,18808.0,79.16,79.16,78.93,78.96,18808.0
2015-08-31 13:25:00,78.99,79.02,78.94,78.98,16228.0,78.99,79.02,78.94,78.98,16228.0
2015-08-31 13:30:00,78.99,79.03,78.81,78.81,25900.0,78.99,79.03,78.81,78.81,25900.0
2015-08-31 13:35:00,78.85,78.89,78.81,78.86,13914.0,78.85,78.89,78.81,78.86,13914.0
2015-08-31 13:40:00,78.84,78.98,78.82,78.91,24428.0,78.84,78.98,78.82,78.91,24428.0
2015-08-31 13:45:00,78.92,78.92,78.82,78.83,27244.0,78.92,78.92,78.82,78.83,27244.0
2015-08-31 13:50:00,78.81,78.89,78.79,78.87,29198.0,78.81,78.89,78.79,78.87,29198.0
2015-08-31 13:55:00,78.86,78.88,78.78,78.86,10446.0,78.86,78.88,78.78,78.86,10446.0
2015-08-31 14:00:00,78.86,78.95,78.84,78.86,13206.0,78.86,78.95,78.84,78.86,13206.0
2015-08-31 14:05:00,78.85,78.85,78.7,78.76,23958.0,78.85,78.85,78.7,78.76,23958.0
2015-08-31 14:10:00,78.74,78.74,78.57,78.59,25478.0,78.74,78.74,78.57,78.59,25478.0
2015-08-31 14:15:00,78.57,78.58,78.47,78.54,37042.0,78.57,78.58,78.47,78.54,37042.0
2015-08-31 14:20:00,78.52,78.68,78.52,78.68,37342.0,78.52,78.68,78.52,78.68,37342.0
2015-08-31 14:25:00,78.71,78.72,78.62,78.66,25402.0,78.71,78.72,78.62,78.66,25402.0
2015-08-31 14:30:00,78.65,78.74,78.6,78.71,35462.0,78.65,78.74,78.6,78.71,35462.0
2015-08-31 14:35:00,78.7,78.7,78.5,78.51,30034.0,78.7,78.7,78.5,78.51,30034.0
2015-08-31 14:40:00,78.53,78.62,78.52,78.55,24718.0,78.53,78.62,78.52,78.55,24718.0
2015-08-31 14:45:00,78.52,78.53,78.41,78.5,25308.0,78.52,78.53,78.41,78.5,25308.0
2015-08-31 14:50:00,78.47,78.48,78.33,78.34,35866.0,78.47,78.48,78.33,78.34,35866.0
2015-08-31 14:55:00,78.33,78.37,78.3,78.37,24668.0,78.33,78.37,78.3,78.37,24668.0
2015-08-31 15:00:00,78.35,78.55,78.34,78.43,46350.0,78.35,78.55,78.34,78.43,46350.0
2015-08-31 15:05:00,78.43,78.57,78.4,78.55,32916.0,78.43,78.57,78.4,78.55,32916.0
2015-08-31 15:10:00,78.54,78.6,78.52,78.53,26814.0,78.54,78.6,78.52,78.53,26814.0
2015-08-31 15:15:00,78.52,78.57,78.46,78.49,46094.0,78.52,78.57,78.46,78.49,46094.0
2015-08-31 15:20:00,78.48,78.58,78.39,78.55,39510.0,78.48,78.58,78.39,78.55,39510.0
2015-08-31 15:25:00,78.55,78.56,78.46,78.47,49262.0,78.55,78.56,78.46,78.47,49262.0
2015-08-31 15:30:00,78.5,78.76,78.47,78.71,62086.0,78.5,78.76,78.47,78.71,62086.0
2015-08-31 15:35:00,78.7,78.71,78.57,78.59,68134.0,78.7,78.71,78.57,78.59,68134.0
2015-08-31 15:40:00,78.57,78.75,78.57,78.75,59164.0,78.57,78.75,78.57,78.75,59164.0
2015-08-31 15:45:00,78.75,78.83,78.66,78.73,88390.0,78.75,78.83,78.66,78.73,88390.0
2015-08-31 15:50:00,78.74,78.84,78.69,78.78,111662.0,78.74,78.84,78.69,78.78,111662.0
2015-08-31 15:55:00,78.79,78.82,78.55,78.59,185430.0,78.79,78.82,78.55,78.59,185430.0
2015-09-01 09:30:00,77.07,77.07,76.07,76.39,86185.0,77.07,77.07,76.07,76.39,86185.0
2015-09-01 09:35:00,76.22,77.12,76.22,77.11,106951.0,76.22,77.12,76.22,77.11,106951.0
2015-09-01 09:40:00,77.04,77.16,76.58,77.12,44556.0,77.04,77.16,76.58,77.12,44556.0
2015-09-01 09:45:00,77.16,77.82,77.1,77.62,65801.0,77.16,77.82,77.1,77.62,65801.0
2015-09-01 09:50:00,77.61,77.67,77.23,77.29,48902.0,77.61,77.67,77.23,77.29,48902.0
2015-09-01 09:55:00,77.28,77.49,77.09,77.45,46495.0,77.28,77.49,77.09,77.45,46495.0
2015-09-01 10:00:00,77.41,77.47,77.06,77.14,24220.0,77.41,77.47,77.06,77.14,24220.0
2015-09-01 10:05:00,77.11,77.14,76.93,77.1,46988.0,77.11,77.14,76.93,77.1,46988.0
2015-09-01 10:10:00,77.08,77.21,76.97,77.08,17763.0,77.08,77.21,76.97,77.08,17763.0
2015-09-01 10:15:00,77.06,77.3,77.05,77.12,28721.0,77.06,77.3,77.05,77.12,28721.0
2015-09-01 10:20:00,77.15,77.21,77.0,77.17,17475.0,77.15,77.21,77.0,77.17,17475.0
2015-09-01 10:25:00,77.19,77.58,77.19,77.58,18030.0,77.19,77.58,77.19,77.58,18030.0
2015-09-01 10:30:00,77.55,77.55,77.35,77.48,16423.0,77.55,77.55,77.35,77.48,16423.0
2015-09-01 10:35:00,77.53,77.71,77.5,77.55,25005.0,77.53,77.71,77.5,77.55,25005.0
2015-09-01 10:40:00,77.54,77.54,77.28,77.34,19349.0,77.54,77.54,77.28,77.34,19349.0
2015-09-01 10:45:00,77.32,77.39,77.16,77.28,14354.0,77.32,77.39,77.16,77.28,14354.0
2015-09-01 10:50:00,77.25,77.27,77.1,77.15,13209.0,77.25,77.27,77.1,77.15,13209.0
2015-09-01 10:55:00,77.16,77.33,77.08,77.31,28364.0,77.16,77.33,77.08,77.31,28364.0
2015-09-01 11:00:00,77.32,77.34,77.08,77.19,15761.0,77.32,77.34,77.08,77.19,15761.0
2015-09-01 11:05:00,77.21,77.38,77.16,77.38,13674.0,77.21,77.38,77.16,77.38,13674.0
2015-09-01 11:10:00,77.34,77.39,77.28,77.36,19881.0,77.34,77.39,77.28,77.36,19881.0
2015-09-01 11:15:00,77.35,77.46,77.27,77.34,18931.0,77.35,77.46,77.27,77.34,18931.0
2015-09-01 11:20:00,77.38,77.52,77.31,77.44,21890.0,77.38,77.52,77.31,77.44,21890.0
2015-09-01 11:25:00,77.44,77.44,77.25,77.29,14034.0,77.44,77.44,77.25,77.29,14034.0
2015-09-01 11:30:00,77.28,77.39,77.19,77.39,17890.0,77.28,77.39,77.19,77.39,17890.0
2015-09-01 11:35:00,77.35,77.41,77.24,77.35,20973.0,77.35,77.41,77.24,77.35,20973.0
2015-09-01 11:40:00,77.34,77.34,77.12,77.13,11865.0,77.34,77.34,77.12,77.13,11865.0
2015-09-01 11:45:00,77.12,77.33,77.1,77.33,10796.0,77.12,77.33,77.1,77.33,10796.0
2015-09-01 11:50:00,77.34,77.34,77.18,77.23,13600.0,77.34,77.34,77.18,77.23,13600.0
2015-09-01 11:55:00,77.23,77.33,77.06,77.07,21013.0,77.23,77.33,77.06,77.07,21013.0
2015-09-01 12:00:00,77.07,77.13,76.86,76.89,23296.0,77.07,77.13,76.86,76.89,23296.0
2015-09-01 12:05:00,76.89,76.93,76.83,76.89,17389.0,76.89,76.93,76.83,76.89,17389.0
2015-09-01 12:10:00,76.87,76.9,76.8,76.84,20295.0,76.87,76.9,76.8,76.84,20295.0
2015-09-01 12:15:00,76.86,76.91,76.81,76.9,12350.0,76.86,76.91,76.81,76.9,12350.0
2015-09-01 12:20:00,76.89,76.9,76.66,76.82,37382.0,76.89,76.9,76.66,76.82,37382.0
2015-09-01 12:25:00,76.81,76.81,76.68,76.68,36318.0,76.81,76.81,76.68,76.68,36318.0
2015-09-01 12:30:00,76.66,76.77,76.58,76.76,18503.0,76.66,76.77,76.58,76.76,18503.0
2015-09-01 12:35:00,76.75,76.83,76.69,76.83,16575.0,76.75,76.83,76.69,76.83,16575.0
2015-09-01 12:40:00,76.82,76.86,76.55,76.71,39422.0,76.82,76.86,76.55,76.71,39422.0
2015-09-01 12:45:00,76.69,76.73,76.6,76.65,17192.0,76.69,76.73,76.6,76.65,17192.0
2015-09-01 12:50:00,76.65,76.72,76.57,76.72,31480.0,76.65,76.72,76.57,76.72,31480.0
2015-09-01 12:55:00,76.72,76.73,76.51,76.52,25478.0,76.72,76.73,76.51,76.52,25478.0
2015-09-01 13:00:00,76.52,76.82,76.51,76.81,22622.0,76.52,76.82,76.51,76.81,22622.0
2015-09-01 13:05:00,76.79,76.81,76.48,76.48,14922.0,76.79,76.81,76.48,76.48,14922.0
2015-09-01 13:10:00,76.47,76.57,76.36,76.42,17317.0,76.47,76.57,76.36,76.42,17317.0
2015-09-01 13:15:00,76.44,76.62,76.44,76.53,15744.0,76.44,76.62,76.44,76.53,15744.0
2015-09-01 13:20:00,76.51,76.7,76.48,76.67,34378.0,76.51,76.7,76.48,76.67,34378.0
2015-09-01 13:25:00,76.7,77.0,76.65,76.94,16278.0,76.7,77.0,76.65,76.94,16278.0
2015-09-01 13:30:00,76.92,77.04,76.86,76.92,14451.0,76.92,77.04,76.86,76.92,14451.0
2015-09-01 13:35:00,76.92,76.99,76.81,76.84,13818.0,76.92,76.99,76.81,76.84,13818.0
2015-09-01 13:40:00,76.84,76.92,76.76,76.92,10396.0,76.84,76.92,76.76,76.92,10396.0
2015-09-01 13:45:00,76.91,76.95,76.86,76.87,12000.0,76.91,76.95,76.86,76.87,12000.0
2015-09-01 13:50:00,76.88,77.12,76.88,77.1,27817.0,76.88,77.12,76.88,77.1,27817.0
2015-09-01 13:55:00,77.11,77.12,76.95,77.03,19766.0,77.11,77.12,76.95,77.03,19766.0
2015-09-01 14:00:00,77.02,77.02,76.8,76.87,15571.0,77.02,77.02,76.8,76.87,15571.0
2015-09-01 14:05:00,76.86,76.91,76.7,76.73,23483.0,76.86,76.91,76.7,76.73,23483.0
2015-09-01 14:10:00,76.7,76.73,76.62,76.72,12276.0,76.7,76.73,76.62,76.72,12276.0
2015-09-01 14:15:00,76.71,76.71,76.45,76.46,23206.0,76.71,76.71,76.45,76.46,23206.0
2015-09-01 14:20:00,76.45,76.67,76.44,76.62,40986.0,76.45,76.67,76.44,76.62,40986.0
2015-09-01 14:25:00,76.61,76.67,76.55,76.58,19724.0,76.61,76.67,76.55,76.58,19724.0
2015-09-01 14:30:00,76.58,76.9,76.56,76.81,16415.0,76.58,76.9,76.56,76.81,16415.0
2015-09-01 14:35:00,76.78,76.92,76.75,76.89,16978.0,76.78,76.92,76.75,76.89,16978.0
2015-09-01 14:40:00,76.91,76.93,76.65,76.67,21659.0,76.91,76.93,76.65,76.67,21659.0
2015-09-01 14:45:00,76.64,76.74,76.55,76.58,27530.0,76.64,76.74,76.55,76.58,27530.0
2015-09-01 14:50:00,76.6,76.81,76.48,76.48,23883.0,76.6,76.81,76.48,76.48,23883.0
2015-09-01 14:55:00,76.49,76.6,76.41,76.42,24890.0,76.49,76.6,76.41,76.42,24890.0
2015-09-01 15:00:00,76.46,76.53,76.28,76.3,60370.0,76.46,76.53,76.28,76.3,60370.0
2015-09-01 15:05:00,76.27,76.47,76.18,76.37,44755.0,76.27,76.47,76.18,76.37,44755.0
2015-09-01 15:10:00,76.37,76.49,76.28,76.43,27007.0,76.37,76.49,76.28,76.43,27007.0
2015-09-01 15:15:00,76.44,76.46,76.23,76.24,35166.0,76.44,76.46,76.23,76.24,35166.0
2015-09-01 15:20:00,76.26,76.46,76.22,76.37,34057.0,76.26,76.46,76.22,76.37,34057.0
2015-09-01 15:25:00,76.38,76.43,76.07,76.11,50673.0,76.38,76.43,76.07,76.11,50673.0
2015-09-01 15:30:00,76.11,76.18,76.05,76.12,42162.0,76.11,76.18,76.05,76.12,42162.0
2015-09-01 15:35:00,76.1,76.1,75.85,75.97,50079.0,76.1,76.1,75.85,75.97,50079.0
2015-09-01 15:40:00,75.95,75.95,75.63,75.79,62346.0,75.95,75.95,75.63,75.79,62346.0
2015-09-01 15:45:00,75.78,76.03,75.69,75.86,95568.0,75.78,76.03,75.69,75.86,95568.0
2015-09-01 15:50:00,75.86,76.04,75.82,75.91,133149.0,75.86,76.04,75.82,75.91,133149.0
2015-09-01 15:55:00,75.91,76.27,75.86,75.99,183638.0,75.91,76.27,75.86,75.99,183638.0
2015-09-02 09:30:00,77.0,77.29,76.51,76.63,46018.0,77.0,77.29,76.51,76.63,46018.0
2015-09-02 09:35:00,76.58,76.85,76.4,76.63,50385.0,76.58,76.85,76.4,76.63,50385.0
2015-09-02 09:40:00,76.6,76.65,76.42,76.53,24544.0,76.6,76.65,76.42,76.53,24544.0
2015-09-02 09:45:00,76.54,76.56,76.34,76.54,23725.0,76.54,76.56,76.34,76.54,23725.0
2015-09-02 09:50:00,76.57,76.65,76.4,76.59,18425.0,76.57,76.65,76.4,76.59,18425.0
2015-09-02 09:55:00,76.6,76.6,76.29,76.46,44952.0,76.6,76.6,76.29,76.46,44952.0
2015-09-02 10:00:00,76.5,76.72,76.42,76.49,14626.0,76.5,76.72,76.42,76.49,14626.0
2015-09-02 10:05:00,76.5,76.78,76.45,76.76,8982.0,76.5,76.78,76.45,76.76,8982.0
2015-09-02 10:10:00,76.78,76.78,76.59,76.77,11489.0,76.78,76.78,76.59,76.77,11489.0
2015-09-02 10:15:00,76.7,76.76,76.31,76.31,14206.0,76.7,76.76,76.31,76.31,14206.0
2015-09-02 10:20:00,76.29,76.47,76.26,76.47,48838.0,76.29,76.47,76.26,76.47,48838.0
2015-09-02 10:25:00,76.49,76.56,76.36,76.36,24215.0,76.49,76.56,76.36,76.36,24215.0
2015-09-02 10:30:00,76.35,76.35,76.05,76.17,42289.0,76.35,76.35,76.05,76.17,42289.0
2015-09-02 10:35:00,76.15,76.24,76.05,76.06,22147.0,76.15,76.24,76.05,76.06,22147.0
2015-09-02 10:40:00,76.08,76.2,76.03,76.05,35818.0,76.08,76.2,76.03,76.05,35818.0
2015-09-02 10:45:00,76.03,76.11,75.89,75.92,13513.0,76.03,76.11,75.89,75.92,13513.0
2015-09-02 10:50:00,75.92,76.01,75.83,75.86,28137.0,75.92,76.01,75.83,75.86,28137.0
2015-09-02 10:55:00,75.86,75.97,75.84,75.97,54715.0,75.86,75.97,75.84,75.97,54715.0
2015-09-02 11:00:00,75.97,76.09,75.97,75.99,25336.0,75.97,76.09,75.97,75.99,25336.0
2015-09-02 11:05:00,75.99,76.03,75.9,75.95,15919.0,75.99,76.03,75.9,75.95,15919.0
2015-09-02 11:10:00,75.97,76.08,75.87,75.96,18020.0,75.97,76.08,75.87,75.96,18020.0
2015-09-02 11:15:00,75.96,76.12,75.88,76.1,19719.0,75.96,76.12,75.88,76.1,19719.0
2015-09-02 11:20:00,76.09,76.11,76.01,76.08,25620.0,76.09,76.11,76.01,76.08,25620.0
2015-09-02 11:25:00,76.11,76.13,75.99,76.07,21812.0,76.11,76.13,75.99,76.07,21812.0
2015-09-02 11:30:00,76.07,76.1,75.98,76.02,17820.0,76.07,76.1,75.98,76.02,17820.0
2015-09-02 11:35:00,76.01,76.01,75.9,75.94,29945.0,76.01,76.01,75.9,75.94,29945.0
2015-09-02 11:40:00,75.96,76.07,75.88,76.01,19223.0,75.96,76.07,75.88,76.01,19223.0
2015-09-02 11:45:00,76.01,76.01,75.82,75.82,18096.0,76.01,76.01,75.82,75.82,18096.0
2015-09-02 11:50:00,75.82,75.82,75.59,75.63,29206.0,75.82,75.82,75.59,75.63,29206.0
2015-09-02 11:55:00,75.62,75.71,75.55,75.69,15379.0,75.62,75.71,75.55,75.69,15379.0
2015-09-02 12:00:00,75.68,75.7,75.59,75.64,27368.0,75.68,75.7,75.59,75.64,27368.0
2015-09-02 12:05:00,75.66,75.69,75.56,75.62,21974.0,75.66,75.69,75.56,75.62,21974.0
2015-09-02 12:10:00,75.63,75.68,75.54,75.68,18475.0,75.63,75.68,75.54,75.68,18475.0
2015-09-02 12:15:00,75.67,75.69,75.55,75.61,13144.0,75.67,75.69,75.55,75.61,13144.0
2015-09-02 12:20:00,75.6,75.8,75.58,75.8,12500.0,75.6,75.8,75.58,75.8,12500.0
2015-09-02 12:25:00,75.79,75.84,75.73,75.77,17497.0,75.79,75.84,75.73,75.77,17497.0
2015-09-02 12:30:00,75.75,75.86,75.71,75.84,24979.0,75.75,75.86,75.71,75.84,24979.0
2015-09-02 12:35:00,75.86,76.0,75.82,75.99,25628.0,75.86,76.0,75.82,75.99,25628.0
2015-09-02 12:40:00,75.97,75.98,75.9,75.92,29832.0,75.97,75.98,75.9,75.92,29832.0
2015-09-02 12:45:00,75.91,76.15,75.87,76.09,30960.0,75.91,76.15,75.87,76.09,30960.0
2015-09-02 12:50:00,76.09,76.12,75.83,75.88,32063.0,76.09,76.12,75.83,75.88,32063.0
2015-09-02 12:55:00,75.9,76.12,75.9,76.11,22395.0,75.9,76.12,75.9,76.11,22395.0
2015-09-02 13:00:00,76.09,76.11,76.03,76.06,12246.0,76.09,76.11,76.03,76.06,12246.0
2015-09-02 13:05:00,76.07,76.15,76.03,76.15,27908.0,76.07,76.15,76.03,76.15,27908.0
2015-09-02 13:10:00,76.15,76.35,76.13,76.32,27968.0,76.15,76.35,76.13,76.32,27968.0
2015-09-02 13:15:00,76.33,76.48,76.29,76.43,48498.0,76.33,76.48,76.29,76.43,48498.0
2015-09-02 13:20:00,76.42,76.64,76.4,76.63,25604.0,76.42,76.64,76.4,76.63,25604.0
2015-09-02 13:25:00,76.62,76.71,76.55,76.71,15406.0,76.62,76.71,76.55,76.71,15406.0
2015-09-02 13:30:00,76.71,76.76,76.67,76.75,29353.0,76.71,76.76,76.67,76.75,29353.0
2015-09-02 13:35:00,76.75,76.8,76.7,76.73,27575.0,76.75,76.8,76.7,76.73,27575.0
2015-09-02 13:40:00,76.74,76.81,76.74,76.79,19299.0,76.74,76.81,76.74,76.79,19299.0
2015-09-02 13:45:00,76.79,76.92,76.79,76.85,23896.0,76.79,76.92,76.79,76.85,23896.0
2015-09-02 13:50:00,76.84,76.88,76.72,76.86,33870.0,76.84,76.88,76.72,76.86,33870.0
2015-09-02 13:55:00,76.86,76.9,76.81,76.86,14423.0,76.86,76.9,76.81,76.86,14423.0
2015-09-02 14:00:00,76.87,76.98,76.76,76.87,22318.0,76.87,76.98,76.76,76.87,22318.0
2015-09-02 14:05:00,76.87,77.02,76.86,76.92,21034.0,76.87,77.02,76.86,76.92,21034.0
2015-09-02 14:10:00,76.93,77.08,76.93,77.08,22880.0,76.93,77.08,76.93,77.08,22880.0
2015-09-02 14:15:00,77.08,77.25,77.04,77.2,116726.0,77.08,77.25,77.04,77.2,116726.0
2015-09-02 14:20:00,77.18,77.29,77.14,77.29,25596.0,77.18,77.29,77.14,77.29,25596.0
2015-09-02 14:25:00,77.3,77.33,77.21,77.26,32714.0,77.3,77.33,77.21,77.26,32714.0
2015-09-02 14:30:00,77.26,77.26,77.08,77.15,39207.0,77.26,77.26,77.08,77.15,39207.0
2015-09-02 14:35:00,77.15,77.18,76.98,76.99,66931.0,77.15,77.18,76.98,76.99,66931.0
2015-09-02 14:40:00,77.0,77.01,76.74,76.77,31243.0,77.0,77.01,76.74,76.77,31243.0
2015-09-02 14:45:00,76.75,76.78,76.68,76.77,19397.0,76.75,76.78,76.68,76.77,19397.0
2015-09-02 14:50:00,76.77,76.93,76.75,76.87,17567.0,76.77,76.93,76.75,76.87,17567.0
2015-09-02 14:55:00,76.87,76.94,76.81,76.94,16749.0,76.87,76.94,76.81,76.94,16749.0
2015-09-02 15:00:00,76.91,77.09,76.9,77.05,18921.0,76.91,77.09,76.9,77.05,18921.0
2015-09-02 15:05:00,77.06,77.09,76.88,76.9,20624.0,77.06,77.09,76.88,76.9,20624.0
2015-09-02 15:10:00,76.91,77.0,76.8,76.8,19048.0,76.91,77.0,76.8,76.8,19048.0
2015-09-02 15:15:00,76.78,76.88,76.68,76.8,60163.0,76.78,76.88,76.68,76.8,60163.0
2015-09-02 15:20:00,76.8,76.87,76.69,76.74,63905.0,76.8,76.87,76.69,76.74,63905.0
2015-09-02 15:25:00,76.74,77.02,76.73,76.99,22647.0,76.74,77.02,76.73,76.99,22647.0
2015-09-02 15:30:00,76.96,77.06,76.94,76.95,45374.0,76.96,77.06,76.94,76.95,45374.0
2015-09-02 15:35:00,76.96,77.14,76.96,77.07,51766.0,76.96,77.14,76.96,77.07,51766.0
2015-09-02 15:40:00,77.07,77.08,77.0,77.08,59816.0,77.07,77.08,77.0,77.08,59816.0
2015-09-02 15:45:00,77.08,77.24,77.0,77.01,91697.0,77.08,77.24,77.0,77.01,91697.0
2015-09-02 15:50:00,77.01,77.27,77.01,77.21,117861.0,77.01,77.27,77.01,77.21,117861.0
2015-09-02 15:55:00,77.21,77.31,76.99,77.23,585952.0,77.21,77.31,76.99,77.23,585952.0
2015-09-03 09:30:00,77.6,78.41,77.36,78.3,85048.0,77.6,78.41,77.36,78.3,85048.0
2015-09-03 09:35:00,78.41,78.55,77.96,78.29,58678.0,78.41,78.55,77.96,78.29,58678.0
2015-09-03 09:40:00,78.32,79.55,78.27,78.92,236631.0,78.32,79.55,78.27,78.92,236631.0
2015-09-03 09:45:00,78.9,79.06,78.62,79.0,63570.0,78.9,79.06,78.62,79.0,63570.0
2015-09-03 09:50:00,79.03,79.39,78.98,79.19,46478.0,79.03,79.39,78.98,79.19,46478.0
2015-09-03 09:55:00,79.3,79.3,78.47,78.65,68323.0,79.3,79.3,78.47,78.65,68323.0
2015-09-03 10:00:00,78.67,79.0,78.61,78.85,41856.0,78.67,79.0,78.61,78.85,41856.0
2015-09-03 10:05:00,78.87,78.92,78.74,78.92,24431.0,78.87,78.92,78.74,78.92,24431.0
2015-09-03 10:10:00,78.94,79.04,78.87,78.98,26442.0,78.94,79.04,78.87,78.98,26442.0
2015-09-03 10:15:00,78.99,79.12,78.92,79.12,22197.0,78.99,79.12,78.92,79.12,22197.0
2015-09-03 10:20:00,79.14,79.22,79.07,79.13,16433.0,79.14,79.22,79.07,79.13,16433.0
2015-09-03 10:25:00,79.12,79.22,79.11,79.16,18300.0,79.12,79.22,79.11,79.16,18300.0
2015-09-03 10:30:00,79.16,79.19,78.87,78.91,29007.0,79.16,79.19,78.87,78.91,29007.0
2015-09-03 10:35:00,78.93,79.03,78.93,78.96,19752.0,78.93,79.03,78.93,78.96,19752.0
2015-09-03 10:40:00,78.97,79.14,78.96,79.14,22425.0,78.97,79.14,78.96,79.14,22425.0
2015-09-03 10:45:00,79.11,79.2,79.05,79.15,36939.0,79.11,79.2,79.05,79.15,36939.0
2015-09-03 10:50:00,79.13,79.39,79.11,79.31,21346.0,79.13,79.39,79.11,79.31,21346.0
2015-09-03 10:55:00,79.3,79.34,79.15,79.28,26172.0,79.3,79.34,79.15,79.28,26172.0
2015-09-03 11:00:00,79.29,79.31,79.07,79.19,63188.0,79.29,79.31,79.07,79.19,63188.0
2015-09-03 11:05:00,79.2,79.27,79.12,79.16,70991.0,79.2,79.27,79.12,79.16,70991.0
2015-09-03 11:10:00,79.16,79.2,78.95,79.01,28476.0,79.16,79.2,78.95,79.01,28476.0
2015-09-03 11:15:00,78.98,79.03,78.9,78.97,38832.0,78.98,79.03,78.9,78.97,38832.0
2015-09-03 11:20:00,78.97,78.97,78.82,78.87,60970.0,78.97,78.97,78.82,78.87,60970.0
2015-09-03 11:25:00,78.87,79.06,78.87,78.97,43898.0,78.87,79.06,78.87,78.97,43898.0
2015-09-03 11:30:00,78.97,79.0,78.89,78.92,19600.0,78.97,79.0,78.89,78.92,19600.0
2015-09-03 11:35:00,78.9,78.93,78.75,78.78,15827.0,78.9,78.93,78.75,78.78,15827.0
2015-09-03 11:40:00,78.78,78.85,78.74,78.77,13670.0,78.78,78.85,78.74,78.77,13670.0
2015-09-03 11:45:00,78.77,78.8,78.65,78.67,13520.0,78.77,78.8,78.65,78.67,13520.0
2015-09-03 11:50:00,78.67,78.67,78.53,78.59,12378.0,78.67,78.67,78.53,78.59,12378.0
2015-09-03 11:55:00,78.59,78.66,78.58,78.59,20530.0,78.59,78.66,78.58,78.59,20530.0
2015-09-03 12:00:00,78.58,78.62,78.51,78.59,15000.0,78.58,78.62,78.51,78.59,15000.0
2015-09-03 12:05:00,78.6,78.67,78.56,78.62,33351.0,78.6,78.67,78.56,78.62,33351.0
2015-09-03 12:10:00,78.6,78.62,78.46,78.5,51345.0,78.6,78.62,78.46,78.5,51345.0
2015-09-03 12:15:00,78.5,78.61,78.5,78.61,7949.0,78.5,78.61,78.5,78.61,7949.0
2015-09-03 12:20:00,78.59,78.63,78.52,78.54,45775.0,78.59,78.63,78.52,78.54,45775.0
2015-09-03 12:25:00,78.56,78.66,78.45,78.63,31860.0,78.56,78.66,78.45,78.63,31860.0
2015-09-03 12:30:00,78.62,78.73,78.45,78.52,18771.0,78.62,78.73,78.45,78.52,18771.0
2015-09-03 12:35:00,78.49,78.57,78.42,78.42,12262.0,78.49,78.57,78.42,78.42,12262.0
2015-09-03 12:40:00,78.41,78.49,78.27,78.47,17915.0,78.41,78.49,78.27,78.47,17915.0
2015-09-03 12:45:00,78.46,78.58,78.44,78.58,13680.0,78.46,78.58,78.44,78.58,13680.0
2015-09-03 12:50:00,78.6,78.65,78.54,78.63,18401.0,78.6,78.65,78.54,78.63,18401.0
2015-09-03 12:55:00,78.63,78.65,78.5,78.55,13000.0,78.63,78.65,78.5,78.55,13000.0
2015-09-03 13:00:00,78.54,78.6,78.47,78.53,16868.0,78.54,78.6,78.47,78.53,16868.0
2015-09-03 13:05:00,78.53,78.53,78.18,78.2,18716.0,78.53,78.53,78.18,78.2,18716.0
2015-09-03 13:10:00,78.18,78.28,78.11,78.28,15133.0,78.18,78.28,78.11,78.28,15133.0
2015-09-03 13:15:00,78.27,78.38,78.25,78.38,11307.0,78.27,78.38,78.25,78.38,11307.0
2015-09-03 13:20:00,78.39,78.41,78.33,78.38,12046.0,78.39,78.41,78.33,78.38,12046.0
2015-09-03 13:25:00,78.43,78.54,78.39,78.49,9267.0,78.43,78.54,78.39,78.49,9267.0
2015-09-03 13:30:00,78.49,78.5,78.36,78.43,14146.0,78.49,78.5,78.36,78.43,14146.0
2015-09-03 13:35:00,78.43,78.45,78.3,78.35,33914.0,78.43,78.45,78.3,78.35,33914.0
2015-09-03 13:40:00,78.34,78.34,78.22,78.23,21660.0,78.34,78.34,78.22,78.23,21660.0
2015-09-03 13:45:00,78.22,78.38,78.2,78.38,19449.0,78.22,78.38,78.2,78.38,19449.0
2015-09-03 13:50:00,78.39,78.41,78.21,78.3,16279.0,78.39,78.41,78.21,78.3,16279.0
2015-09-03 13:55:00,78.3,78.3,78.12,78.12,11174.0,78.3,78.3,78.12,78.12,11174.0
2015-09-03 14:00:00,78.12,78.16,78.07,78.16,18889.0,78.12,78.16,78.07,78.16,18889.0
2015-09-03 14:05:00,78.14,78.25,77.98,77.98,10736.0,78.14,78.25,77.98,77.98,10736.0
2015-09-03 14:10:00,77.97,78.12,77.97,78.02,14101.0,77.97,78.12,77.97,78.02,14101.0
2015-09-03 14:15:00,78.04,78.08,78.01,78.06,13429.0,78.04,78.08,78.01,78.06,13429.0
2015-09-03 14:20:00,78.07,78.08,77.94,78.03,22762.0,78.07,78.08,77.94,78.03,22762.0
2015-09-03 14:25:00,78.05,78.17,78.05,78.15,19492.0,78.05,78.17,78.05,78.15,19492.0
2015-09-03 14:30:00,78.17,78.24,78.14,78.16,10993.0,78.17,78.24,78.14,78.16,10993.0
2015-09-03 14:35:00,78.14,78.34,78.11,78.34,12752.0,78.14,78.34,78.11,78.34,12752.0
2015-09-03 14:40:00,78.33,78.45,78.27,78.45,13400.0,78.33,78.45,78.27,78.45,13400.0
2015-09-03 14:45:00,78.43,78.45,78.31,78.35,11243.0,78.43,78.45,78.31,78.35,11243.0
2015-09-03 14:50:00,78.32,78.39,78.29,78.32,13670.0,78.32,78.39,78.29,78.32,13670.0
2015-09-03 14:55:00,78.31,78.32,78.15,78.25,17073.0,78.31,78.32,78.15,78.25,17073.0
2015-09-03 15:00:00,78.26,78.34,78.21,78.22,24450.0,78.26,78.34,78.21,78.22,24450.0
2015-09-03 15:05:00,78.22,78.26,77.97,77.97,25789.0,78.22,78.26,77.97,77.97,25789.0
2015-09-03 15:10:00,77.99,78.26,77.98,78.26,18625.0,77.99,78.26,77.98,78.26,18625.0
2015-09-03 15:15:00,78.27,78.27,78.12,78.17,20597.0,78.27,78.27,78.12,78.17,20597.0
2015-09-03 15:20:00,78.17,78.23,78.09,78.1,18450.0,78.17,78.23,78.09,78.1,18450.0
2015-09-03 15:25:00,78.11,78.11,77.97,77.99,22792.0,78.11,78.11,77.97,77.99,22792.0
2015-09-03 15:30:00,77.98,77.99,77.88,77.96,26427.0,77.98,77.99,77.88,77.96,26427.0
2015-09-03 15:35:00,77.98,78.0,77.74,77.84,34987.0,77.98,78.0,77.74,77.84,34987.0
2015-09-03 15:40:00,77.83,77.97,77.73,77.84,20845.0,77.83,77.97,77.73,77.84,20845.0
2015-09-03 15:45:00,77.86,78.14,77.85,77.94,48925.0,77.86,78.14,77.85,77.94,48925.0
2015-09-03 15:50:00,77.95,78.19,77.94,78.19,153856.0,77.95,78.19,77.94,78.19,153856.0
2015-09-03 15:55:00,78.2,78.37,78.09,78.32,354470.0,78.2,78.37,78.09,78.32,354470.0
2015-09-04 09:30:00,76.99,77.32,76.75,77.3,53768.0,76.99,77.32,76.75,77.3,53768.0
2015-09-04 09:35:00,77.23,77.61,77.23,77.47,39103.0,77.23,77.61,77.23,77.47,39103.0
2015-09-04 09:40:00,77.52,77.72,77.39,77.62,43853.0,77.52,77.72,77.39,77.62,43853.0
2015-09-04 09:45:00,77.62,77.72,77.52,77.67,61550.0,77.62,77.72,77.52,77.67,61550.0
2015-09-04 09:50:00,77.66,77.67,77.5,77.6,105339.0,77.66,77.67,77.5,77.6,105339.0
2015-09-04 09:55:00,77.58,77.71,77.58,77.71,29557.0,77.58,77.71,77.58,77.71,29557.0
2015-09-04 10:00:00,77.68,77.74,77.57,77.67,16128.0,77.68,77.74,77.57,77.67,16128.0
2015-09-04 10:05:00,77.66,77.81,77.53,77.74,47822.0,77.66,77.81,77.53,77.74,47822.0
2015-09-04 10:10:00,77.78,77.8,77.6,77.8,12191.0,77.78,77.8,77.6,77.8,12191.0
2015-09-04 10:15:00,77.76,77.87,77.71,77.78,11702.0,77.76,77.87,77.71,77.78,11702.0
2015-09-04 10:20:00,77.75,77.93,77.74,77.83,8394.0,77.75,77.93,77.74,77.83,8394.0
2015-09-04 10:25:00,77.81,78.03,77.72,78.03,9528.0,77.81,78.03,77.72,78.03,9528.0
2015-09-04 10:30:00,78.02,78.27,78.02,78.16,56662.0,78.02,78.27,78.02,78.16,56662.0
2015-09-04 10:35:00,78.18,78.19,77.95,78.07,6118.0,78.18,78.19,77.95,78.07,6118.0
2015-09-04 10:40:00,78.07,78.1,77.79,77.87,10680.0,78.07,78.1,77.79,77.87,10680.0
2015-09-04 10:45:00,77.82,77.83,77.62,77.62,18651.0,77.82,77.83,77.62,77.62,18651.0
2015-09-04 10:50:00,77.62,77.8,77.56,77.77,5800.0,77.62,77.8,77.56,77.77,5800.0
2015-09-04 10:55:00,77.76,77.76,77.56,77.69,7601.0,77.76,77.76,77.56,77.69,7601.0
2015-09-04 11:00:00,77.69,77.8,77.6,77.64,25074.0,77.69,77.8,77.6,77.64,25074.0
2015-09-04 11:05:00,77.67,77.67,77.56,77.56,4780.0,77.67,77.67,77.56,77.56,4780.0
2015-09-04 11:10:00,77.54,77.64,77.47,77.64,11200.0,77.54,77.64,77.47,77.64,11200.0
2015-09-04 11:15:00,77.63,77.72,77.63,77.69,5168.0,77.63,77.72,77.63,77.69,5168.0
2015-09-04 11:20:00,77.67,77.75,77.59,77.71,10200.0,77.67,77.75,77.59,77.71,10200.0
2015-09-04 11:25:00,77.75,77.81,77.72,77.81,7000.0,77.75,77.81,77.72,77.81,7000.0
2015-09-04 11:30:00,77.76,77.79,77.58,77.61,7450.0,77.76,77.79,77.58,77.61,7450.0
2015-09-04 11:35:00,77.59,77.62,77.51,77.54,6200.0,77.59,77.62,77.51,77.54,6200.0
2015-09-04 11:40:00,77.57,77.65,77.55,77.64,6128.0,77.57,77.65,77.55,77.64,6128.0
2015-09-04 11:45:00,77.64,77.74,77.61,77.69,12904.0,77.64,77.74,77.61,77.69,12904.0
2015-09-04 11:50:00,77.7,77.83,77.68,77.73,11909.0,77.7,77.83,77.68,77.73,11909.0
2015-09-04 11:55:00,77.73,77.77,77.63,77.66,11798.0,77.73,77.77,77.63,77.66,11798.0
2015-09-04 12:00:00,77.65,77.69,77.55,77.57,8495.0,77.65,77.69,77.55,77.57,8495.0
2015-09-04 12:05:00,77.55,77.58,77.48,77.5,22264.0,77.55,77.58,77.48,77.5,22264.0
2015-09-04 12:10:00,77.5,77.5,77.37,77.41,14200.0,77.5,77.5,77.37,77.41,14200.0
2015-09-04 12:15:00,77.42,77.5,77.33,77.35,8330.0,77.42,77.5,77.33,77.35,8330.0
2015-09-04 12:20:00,77.34,77.35,77.26,77.27,11226.0,77.34,77.35,77.26,77.27,11226.0
2015-09-04 12:25:00,77.23,77.28,77.13,77.19,13624.0,77.23,77.28,77.13,77.19,13624.0
2015-09-04 12:30:00,77.22,77.28,77.1,77.28,10773.0,77.22,77.28,77.1,77.28,10773.0
2015-09-04 12:35:00,77.26,77.26,77.16,77.22,10193.0,77.26,77.26,77.16,77.22,10193.0
2015-09-04 12:40:00,77.21,77.21,77.04,77.09,10518.0,77.21,77.21,77.04,77.09,10518.0
2015-09-04 12:45:00,77.08,77.08,76.99,77.06,28414.0,77.08,77.08,76.99,77.06,28414.0
2015-09-04 12:50:00,77.04,77.06,76.93,76.99,26607.0,77.04,77.06,76.93,76.99,26607.0
2015-09-04 12:55:00,76.98,76.99,76.86,76.86,14493.0,76.98,76.99,76.86,76.86,14493.0
2015-09-04 13:00:00,76.87,76.9,76.74,76.81,21181.0,76.87,76.9,76.74,76.81,21181.0
2015-09-04 13:05:00,76.83,76.89,76.75,76.84,17341.0,76.83,76.89,76.75,76.84,17341.0
2015-09-04 13:10:00,76.84,76.92,76.78,76.79,25444.0,76.84,76.92,76.78,76.79,25444.0
2015-09-04 13:15:00,76.79,76.83,76.74,76.77,20547.0,76.79,76.83,76.74,76.77,20547.0
2015-09-04 13:20:00,76.77,76.8,76.66,76.69,16258.0,76.77,76.8,76.66,76.69,16258.0
2015-09-04 13:25:00,76.73,76.91,76.73,76.89,18038.0,76.73,76.91,76.73,76.89,18038.0
2015-09-04 13:30:00,76.89,76.96,76.84,76.92,25950.0,76.89,76.96,76.84,76.92,25950.0
2015-09-04 13:35:00,76.93,76.93,76.85,76.85,35914.0,76.93,76.93,76.85,76.85,35914.0
2015-09-04 13:40:00,76.85,76.87,76.71,76.79,27208.0,76.85,76.87,76.71,76.79,27208.0
2015-09-04 13:45:00,76.78,76.87,76.75,76.78,13808.0,76.78,76.87,76.75,76.78,13808.0
2015-09-04 13:50:00,76.79,76.88,76.77,76.77,16726.0,76.79,76.88,76.77,76.77,16726.0
2015-09-04 13:55:00,76.78,76.78,76.68,76.73,21656.0,76.78,76.78,76.68,76.73,21656.0
2015-09-04 14:00:00,76.73,76.75,76.64,76.68,16600.0,76.73,76.75,76.64,76.68,16600.0
2015-09-04 14:05:00,76.68,76.69,76.59,76.6,23725.0,76.68,76.69,76.59,76.6,23725.0
2015-09-04 14:10:00,76.59,76.69,76.58,76.69,13300.0,76.59,76.69,76.58,76.69,13300.0
2015-09-04 14:15:00,76.66,76.68,76.53,76.59,22534.0,76.66,76.68,76.53,76.59,22534.0
2015-09-04 14:20:00,76.62,76.65,76.44,76.47,14475.0,76.62,76.65,76.44,76.47,14475.0
2015-09-04 14:25:00,76.44,76.51,76.39,76.49,22519.0,76.44,76.51,76.39,76.49,22519.0
2015-09-04 14:30:00,76.5,76.56,76.46,76.48,15600.0,76.5,76.56,76.46,76.48,15600.0
2015-09-04 14:35:00,76.48,76.52,76.41,76.48,38027.0,76.48,76.52,76.41,76.48,38027.0
2015-09-04 14:40:00,76.47,76.59,76.47,76.59,21124.0,76.47,76.59,76.47,76.59,21124.0
2015-09-04 14:45:00,76.59,76.74,76.53,76.67,19683.0,76.59,76.74,76.53,76.67,19683.0
2015-09-04 14:50:00,76.69,76.72,76.61,76.65,13462.0,76.69,76.72,76.61,76.65,13462.0
2015-09-04 14:55:00,76.65,76.77,76.59,76.77,17793.0,76.65,76.77,76.59,76.77,17793.0
2015-09-04 15:00:00,76.77,76.83,76.71,76.73,22437.0,76.77,76.83,76.71,76.73,22437.0
2015-09-04 15:05:00,76.73,76.85,76.72,76.76,27243.0,76.73,76.85,76.72,76.76,27243.0
2015-09-04 15:10:00,76.77,76.78,76.59,76.67,21809.0,76.77,76.78,76.59,76.67,21809.0
2015-09-04 15:15:00,76.69,76.76,76.62,76.73,15662.0,76.69,76.76,76.62,76.73,15662.0
2015-09-04 15:20:00,76.73,76.8,76.7,76.73,28285.0,76.73,76.8,76.7,76.73,28285.0
2015-09-04 15:25:00,76.73,76.91,76.69,76.91,31582.0,76.73,76.91,76.69,76.91,31582.0
2015-09-04 15:30:00,76.92,77.11,76.83,77.05,32375.0,76.92,77.11,76.83,77.05,32375.0
2015-09-04 15:35:00,77.05,77.19,76.98,77.0,23639.0,77.05,77.19,76.98,77.0,23639.0
2015-09-04 15:40:00,76.99,77.14,76.98,77.03,37822.0,76.99,77.14,76.98,77.03,37822.0
2015-09-04 15:45:00,77.03,77.31,77.03,77.28,54384.0,77.03,77.31,77.03,77.28,54384.0
2015-09-04 15:50:00,77.28,77.31,77.04,77.17,77589.0,77.28,77.31,77.04,77.17,77589.0
2015-09-04 15:55:00,77.17,77.23,76.85,76.88,131854.0,77.17,77.23,76.85,76.88,131854.0
2015-09-08 09:30:00,78.64,78.98,78.13,78.95,59185.0,78.64,78.98,78.13,78.95,59185.0
2015-09-08 09:35:00,78.97,79.02,78.69,78.81,26061.0,78.97,79.02,78.69,78.81,26061.0
2015-09-08 09:40:00,78.89,79.34,78.86,79.17,49472.0,78.89,79.34,78.86,79.17,49472.0
2015-09-08 09:45:00,79.14,79.15,78.89,79.0,42180.0,79.14,79.15,78.89,79.0,42180.0
2015-09-08 09:50:00,79.0,79.07,78.9,78.99,65421.0,79.0,79.07,78.9,78.99,65421.0
2015-09-08 09:55:00,78.97,79.01,78.8,78.83,22646.0,78.97,79.01,78.8,78.83,22646.0
2015-09-08 10:00:00,78.83,78.94,78.68,78.78,18508.0,78.83,78.94,78.68,78.78,18508.0
2015-09-08 10:05:00,78.79,78.93,78.64,78.66,10216.0,78.79,78.93,78.64,78.66,10216.0
2015-09-08 10:10:00,78.65,78.79,78.62,78.7,10762.0,78.65,78.79,78.62,78.7,10762.0
2015-09-08 10:15:00,78.69,78.76,78.62,78.72,15712.0,78.69,78.76,78.62,78.72,15712.0
2015-09-08 10:20:00,78.7,78.72,78.62,78.7,19734.0,78.7,78.72,78.62,78.7,19734.0
2015-09-08 10:25:00,78.67,78.9,78.57,78.88,20168.0,78.67,78.9,78.57,78.88,20168.0
2015-09-08 10:30:00,78.91,78.98,78.77,78.77,19269.0,78.91,78.98,78.77,78.77,19269.0
2015-09-08 10:35:00,78.78,78.83,78.64,78.64,20157.0,78.78,78.83,78.64,78.64,20157.0
2015-09-08 10:40:00,78.66,78.68,78.49,78.66,28495.0,78.66,78.68,78.49,78.66,28495.0
2015-09-08 10:45:00,78.64,78.67,78.58,78.62,25820.0,78.64,78.67,78.58,78.62,25820.0
2015-09-08 10:50:00,78.62,78.67,78.46,78.47,35438.0,78.62,78.67,78.46,78.47,35438.0
2015-09-08 10:55:00,78.48,78.63,78.47,78.59,65379.0,78.48,78.63,78.47,78.59,65379.0
2015-09-08 11:00:00,78.59,78.63,78.5,78.51,34638.0,78.59,78.63,78.5,78.51,34638.0
2015-09-08 11:05:00,78.55,78.57,78.45,78.54,17012.0,78.55,78.57,78.45,78.54,17012.0
2015-09-08 11:10:00,78.55,78.62,78.5,78.51,24982.0,78.55,78.62,78.5,78.51,24982.0
2015-09-08 11:15:00,78.51,78.63,78.5,78.52,24380.0,78.51,78.63,78.5,78.52,24380.0
2015-09-08 11:20:00,78.54,78.61,78.49,78.59,32487.0,78.54,78.61,78.49,78.59,32487.0
2015-09-08 11:25:00,78.58,78.72,78.56,78.72,28697.0,78.58,78.72,78.56,78.72,28697.0
2015-09-08 11:30:00,78.71,78.78,78.68,78.76,21462.0,78.71,78.78,78.68,78.76,21462.0
2015-09-08 11:35:00,78.76,78.88,78.74,78.8,13881.0,78.76,78.88,78.74,78.8,13881.0
2015-09-08 11:40:00,78.78,78.83,78.72,78.75,14929.0,78.78,78.83,78.72,78.75,14929.0
2015-09-08 11:45:00,78.77,78.82,78.74,78.79,28736.0,78.77,78.82,78.74,78.79,28736.0
2015-09-08 11:50:00,78.82,78.88,78.75,78.77,24046.0,78.82,78.88,78.75,78.77,24046.0
2015-09-08 11:55:00,78.76,78.81,78.7,78.78,18727.0,78.76,78.81,78.7,78.78,18727.0
2015-09-08 12:00:00,78.75,78.75,78.65,78.67,21533.0,78.75,78.75,78.65,78.67,21533.0
2015-09-08 12:05:00,78.68,78.74,78.65,78.72,17878.0,78.68,78.74,78.65,78.72,17878.0
2015-09-08 12:10:00,78.72,78.83,78.69,78.83,21176.0,78.72,78.83,78.69,78.83,21176.0
2015-09-08 12:15:00,78.85,78.99,78.82,78.91,18159.0,78.85,78.99,78.82,78.91,18159.0
2015-09-08 12:20:00,78.92,78.96,78.89,78.94,19300.0,78.92,78.96,78.89,78.94,19300.0
2015-09-08 12:25:00,78.95,79.19,78.95,79.18,29090.0,78.95,79.19,78.95,79.18,29090.0
2015-09-08 12:30:00,79.19,79.2,79.08,79.12,12067.0,79.19,79.2,79.08,79.12,12067.0
2015-09-08 12:35:00,79.12,79.25,79.05,79.07,14350.0,79.12,79.25,79.05,79.07,14350.0
2015-09-08 12:40:00,79.05,79.12,79.0,79.05,19139.0,79.05,79.12,79.0,79.05,19139.0
2015-09-08 12:45:00,79.06,79.09,78.99,79.08,20585.0,79.06,79.09,78.99,79.08,20585.0
2015-09-08 12:50:00,79.08,79.08,78.95,78.99,24349.0,79.08,79.08,78.95,78.99,24349.0
2015-09-08 12:55:00,79.01,79.01,78.89,78.9,14404.0,79.01,79.01,78.89,78.9,14404.0
2015-09-08 13:00:00,78.9,78.95,78.83,78.83,15106.0,78.9,78.95,78.83,78.83,15106.0
2015-09-08 13:05:00,78.82,78.83,78.73,78.77,21533.0,78.82,78.83,78.73,78.77,21533.0
2015-09-08 13:10:00,78.77,78.82,78.71,78.73,22499.0,78.77,78.82,78.71,78.73,22499.0
2015-09-08 13:15:00,78.72,78.77,78.68,78.71,22712.0,78.72,78.77,78.68,78.71,22712.0
2015-09-08 13:20:00,78.7,78.78,78.66,78.73,16295.0,78.7,78.78,78.66,78.73,16295.0
2015-09-08 13:25:00,78.73,78.78,78.67,78.78,21587.0,78.73,78.78,78.67,78.78,21587.0
2015-09-08 13:30:00,78.79,78.92,78.71,78.89,26548.0,78.79,78.92,78.71,78.89,26548.0
2015-09-08 13:35:00,78.89,79.0,78.86,78.97,15907.0,78.89,79.0,78.86,78.97,15907.0
2015-09-08 13:40:00,79.01,79.13,79.01,79.09,12967.0,79.01,79.13,79.01,79.09,12967.0
2015-09-08 13:45:00,79.08,79.17,79.05,79.17,12612.0,79.08,79.17,79.05,79.17,12612.0
2015-09-08 13:50:00,79.19,79.21,79.14,79.18,11973.0,79.19,79.21,79.14,79.18,11973.0
2015-09-08 13:55:00,79.19,79.28,79.16,79.27,12569.0,79.19,79.28,79.16,79.27,12569.0
2015-09-08 14:00:00,79.27,79.34,79.25,79.29,14175.0,79.27,79.34,79.25,79.29,14175.0
2015-09-08 14:05:00,79.31,79.38,79.29,79.38,17551.0,79.31,79.38,79.29,79.38,17551.0
2015-09-08 14:10:00,79.4,79.41,79.31,79.34,16100.0,79.4,79.41,79.31,79.34,16100.0
2015-09-08 14:15:00,79.34,79.56,79.34,79.55,30085.0,79.34,79.56,79.34,79.55,30085.0
2015-09-08 14:20:00,79.56,79.62,79.54,79.59,18455.0,79.56,79.62,79.54,79.59,18455.0
2015-09-08 14:25:00,79.59,79.63,79.53,79.6,22438.0,79.59,79.63,79.53,79.6,22438.0
2015-09-08 14:30:00,79.61,79.72,79.55,79.71,30130.0,79.61,79.72,79.55,79.71,30130.0
2015-09-08 14:35:00,79.72,79.86,79.7,79.77,34398.0,79.72,79.86,79.7,79.77,34398.0
2015-09-08 14:40:00,79.78,79.89,79.78,79.86,23834.0,79.78,79.89,79.78,79.86,23834.0
2015-09-08 14:45:00,79.86,79.91,79.78,79.79,27424.0,79.86,79.91,79.78,79.79,27424.0
2015-09-08 14:50:00,79.79,79.85,79.77,79.77,24673.0,79.79,79.85,79.77,79.77,24673.0
2015-09-08 14:55:00,79.78,79.8,79.69,79.74,24813.0,79.78,79.8,79.69,79.74,24813.0
2015-09-08 15:00:00,79.75,79.83,79.68,79.79,22525.0,79.75,79.83,79.68,79.79,22525.0
2015-09-08 15:05:00,79.79,79.79,79.67,79.71,24598.0,79.79,79.79,79.67,79.71,24598.0
2015-09-08 15:10:00,79.7,79.76,79.65,79.65,23749.0,79.7,79.76,79.65,79.65,23749.0
2015-09-08 15:15:00,79.65,79.71,79.62,79.67,30055.0,79.65,79.71,79.62,79.67,30055.0
2015-09-08 15:20:00,79.68,79.68,79.59,79.62,37037.0,79.68,79.68,79.59,79.62,37037.0
2015-09-08 15:25:00,79.61,79.76,79.61,79.74,32871.0,79.61,79.76,79.61,79.74,32871.0
2015-09-08 15:30:00,79.75,79.75,79.66,79.72,26104.0,79.75,79.75,79.66,79.72,26104.0
2015-09-08 15:35:00,79.72,79.84,79.72,79.78,65599.0,79.72,79.84,79.72,79.78,65599.0
2015-09-08 15:40:00,79.8,79.8,79.7,79.71,40632.0,79.8,79.8,79.7,79.71,40632.0
2015-09-08 15:45:00,79.71,79.73,79.65,79.69,75204.0,79.71,79.73,79.65,79.69,75204.0
2015-09-08 15:50:00,79.7,79.79,79.65,79.78,84572.0,79.7,79.79,79.65,79.78,84572.0
2015-09-08 15:55:00,79.79,79.84,79.72,79.78,123086.0,79.79,79.84,79.72,79.78,123086.0
2015-09-09 09:30:00,80.79,81.51,80.78,81.27,104388.0,80.79,81.51,80.78,81.27,104388.0
2015-09-09 09:35:00,81.27,81.35,80.71,80.71,63277.0,81.27,81.35,80.71,80.71,63277.0
2015-09-09 09:40:00,80.74,80.81,80.56,80.76,59275.0,80.74,80.81,80.56,80.76,59275.0
2015-09-09 09:45:00,80.68,80.72,80.39,80.39,38410.0,80.68,80.72,80.39,80.39,38410.0
2015-09-09 09:50:00,80.43,80.5,80.25,80.31,26329.0,80.43,80.5,80.25,80.31,26329.0
2015-09-09 09:55:00,80.34,80.4,80.29,80.32,16625.0,80.34,80.4,80.29,80.32,16625.0
2015-09-09 10:00:00,80.32,80.47,80.12,80.15,28075.0,80.32,80.47,80.12,80.15,28075.0
2015-09-09 10:05:00,80.14,80.28,80.05,80.18,31391.0,80.14,80.28,80.05,80.18,31391.0
2015-09-09 10:10:00,80.17,80.38,80.11,80.18,28197.0,80.17,80.38,80.11,80.18,28197.0
2015-09-09 10:15:00,80.16,80.17,79.98,80.03,12112.0,80.16,80.17,79.98,80.03,12112.0
2015-09-09 10:20:00,80.0,80.24,79.95,80.19,23616.0,80.0,80.24,79.95,80.19,23616.0
2015-09-09 10:25:00,80.22,80.29,80.09,80.15,18369.0,80.22,80.29,80.09,80.15,18369.0
2015-09-09 10:30:00,80.17,80.24,79.95,79.95,16148.0,80.17,80.24,79.95,79.95,16148.0
2015-09-09 10:35:00,79.93,79.95,79.75,79.91,19044.0,79.93,79.95,79.75,79.91,19044.0
2015-09-09 10:40:00,79.92,79.93,79.49,79.71,92480.0,79.92,79.93,79.49,79.71,92480.0
2015-09-09 10:45:00,79.71,79.84,79.64,79.74,35877.0,79.71,79.84,79.64,79.74,35877.0
2015-09-09 10:50:00,79.74,79.74,79.55,79.55,8915.0,79.74,79.74,79.55,79.55,8915.0
2015-09-09 10:55:00,79.54,79.65,79.49,79.65,16738.0,79.54,79.65,79.49,79.65,16738.0
2015-09-09 11:00:00,79.66,79.76,79.63,79.73,14765.0,79.66,79.76,79.63,79.73,14765.0
2015-09-09 11:05:00,79.74,79.86,79.74,79.79,10346.0,79.74,79.86,79.74,79.79,10346.0
2015-09-09 11:10:00,79.85,80.01,79.85,79.98,12837.0,79.85,80.01,79.85,79.98,12837.0
2015-09-09 11:15:00,79.97,79.97,79.78,79.78,8000.0,79.97,79.97,79.78,79.78,8000.0
2015-09-09 11:20:00,79.77,79.8,79.71,79.78,10136.0,79.77,79.8,79.71,79.78,10136.0
2015-09-09 11:25:00,79.77,79.77,79.62,79.67,7100.0,79.77,79.77,79.62,79.67,7100.0
2015-09-09 11:30:00,79.69,79.77,79.67,79.7,10143.0,79.69,79.77,79.67,79.7,10143.0
2015-09-09 11:35:00,79.73,79.75,79.66,79.68,8514.0,79.73,79.75,79.66,79.68,8514.0
2015-09-09 11:40:00,79.68,79.68,79.51,79.6,9064.0,79.68,79.68,79.51,79.6,9064.0
2015-09-09 11:45:00,79.59,79.67,79.57,79.62,10220.0,79.59,79.67,79.57,79.62,10220.0
2015-09-09 11:50:00,79.62,79.71,79.59,79.7,9316.0,79.62,79.71,79.59,79.7,9316.0
2015-09-09 11:55:00,79.71,79.8,79.7,79.77,6943.0,79.71,79.8,79.7,79.77,6943.0
2015-09-09 12:00:00,79.82,79.88,79.75,79.83,7391.0,79.82,79.88,79.75,79.83,7391.0
2015-09-09 12:05:00,79.86,79.94,79.79,79.92,13690.0,79.86,79.94,79.79,79.92,13690.0
2015-09-09 12:10:00,79.91,79.92,79.86,79.88,7157.0,79.91,79.92,79.86,79.88,7157.0
2015-09-09 12:15:00,79.9,80.01,79.9,79.98,10583.0,79.9,80.01,79.9,79.98,10583.0
2015-09-09 12:20:00,79.99,80.06,79.96,80.02,22650.0,79.99,80.06,79.96,80.02,22650.0
2015-09-09 12:25:00,80.01,80.08,79.97,80.08,9004.0,80.01,80.08,79.97,80.08,9004.0
2015-09-09 12:30:00,80.09,80.17,80.09,80.1,7763.0,80.09,80.17,80.09,80.1,7763.0
2015-09-09 12:35:00,80.12,80.19,80.05,80.11,9445.0,80.12,80.19,80.05,80.11,9445.0
2015-09-09 12:40:00,80.11,80.14,80.05,80.09,24600.0,80.11,80.14,80.05,80.09,24600.0
2015-09-09 12:45:00,80.11,80.14,80.01,80.02,5188.0,80.11,80.14,80.01,80.02,5188.0
2015-09-09 12:50:00,80.02,80.02,79.94,79.95,6791.0,80.02,80.02,79.94,79.95,6791.0
2015-09-09 12:55:00,79.94,79.94,79.85,79.87,9178.0,79.94,79.94,79.85,79.87,9178.0
2015-09-09 13:00:00,79.89,79.96,79.81,79.96,9054.0,79.89,79.96,79.81,79.96,9054.0
2015-09-09 13:05:00,79.94,80.01,79.92,79.95,9589.0,79.94,80.01,79.92,79.95,9589.0
2015-09-09 13:10:00,79.99,80.02,79.94,79.99,5864.0,79.99,80.02,79.94,79.99,5864.0
2015-09-09 13:15:00,79.99,80.05,79.97,80.03,22188.0,79.99,80.05,79.97,80.03,22188.0
2015-09-09 13:20:00,80.05,80.08,79.97,80.0,9017.0,80.05,80.08,79.97,80.0,9017.0
2015-09-09 13:25:00,79.98,79.99,79.88,79.91,9507.0,79.98,79.99,79.88,79.91,9507.0
2015-09-09 13:30:00,79.89,79.89,79.71,79.75,9111.0,79.89,79.89,79.71,79.75,9111.0
2015-09-09 13:35:00,79.78,79.84,79.68,79.7,47409.0,79.78,79.84,79.68,79.7,47409.0
2015-09-09 13:40:00,79.72,79.72,79.57,79.65,22275.0,79.72,79.72,79.57,79.65,22275.0
2015-09-09 13:45:00,79.63,79.7,79.59,79.6,11727.0,79.63,79.7,79.59,79.6,11727.0
2015-09-09 13:50:00,79.59,79.59,79.47,79.54,8185.0,79.59,79.59,79.47,79.54,8185.0
2015-09-09 13:55:00,79.54,79.55,79.4,79.44,14573.0,79.54,79.55,79.4,79.44,14573.0
2015-09-09 14:00:00,79.45,79.45,79.33,79.44,10803.0,79.45,79.45,79.33,79.44,10803.0
2015-09-09 14:05:00,79.43,79.52,79.35,79.48,27068.0,79.43,79.52,79.35,79.48,27068.0
2015-09-09 14:10:00,79.49,79.65,79.49,79.6,11646.0,79.49,79.65,79.49,79.6,11646.0
2015-09-09 14:15:00,79.58,79.6,79.53,79.59,38266.0,79.58,79.6,79.53,79.59,38266.0
2015-09-09 14:20:00,79.58,79.58,79.42,79.46,12660.0,79.58,79.58,79.42,79.46,12660.0
2015-09-09 14:25:00,79.48,79.51,79.33,79.42,21548.0,79.48,79.51,79.33,79.42,21548.0
2015-09-09 14:30:00,79.42,79.42,79.31,79.31,12760.0,79.42,79.42,79.31,79.31,12760.0
2015-09-09 14:35:00,79.32,79.41,79.31,79.32,12455.0,79.32,79.41,79.31,79.32,12455.0
2015-09-09 14:40:00,79.34,79.36,79.05,79.12,24157.0,79.34,79.36,79.05,79.12,24157.0
2015-09-09 14:45:00,79.12,79.23,79.12,79.2,12401.0,79.12,79.23,79.12,79.2,12401.0
2015-09-09 14:50:00,79.18,79.3,79.15,79.26,14614.0,79.18,79.3,79.15,79.26,14614.0
2015-09-09 14:55:00,79.25,79.33,79.23,79.25,12247.0,79.25,79.33,79.23,79.25,12247.0
2015-09-09 15:00:00,79.24,79.31,79.1,79.3,30493.0,79.24,79.31,79.1,79.3,30493.0
2015-09-09 15:05:00,79.3,79.38,79.25,79.35,25864.0,79.3,79.38,79.25,79.35,25864.0
2015-09-09 15:10:00,79.36,79.38,79.16,79.27,25841.0,79.36,79.38,79.16,79.27,25841.0
2015-09-09 15:15:00,79.25,79.42,79.16,79.36,23259.0,79.25,79.42,79.16,79.36,23259.0
2015-09-09 15:20:00,79.33,79.4,79.29,79.34,22450.0,79.33,79.4,79.29,79.34,22450.0
2015-09-09 15:25:00,79.35,79.35,79.02,79.09,28712.0,79.35,79.35,79.02,79.09,28712.0
2015-09-09 15:30:00,79.09,79.09,78.79,78.91,48960.0,79.09,79.09,78.79,78.91,48960.0
2015-09-09 15:35:00,78.9,78.94,78.75,78.75,53788.0,78.9,78.94,78.75,78.75,53788.0
2015-09-09 15:40:00,78.74,78.74,78.54,78.57,48135.0,78.74,78.74,78.54,78.57,48135.0
2015-09-09 15:45:00,78.56,78.63,78.38,78.45,91681.0,78.56,78.63,78.38,78.45,91681.0
2015-09-09 15:50:00,78.44,78.55,78.38,78.43,71049.0,78.44,78.55,78.38,78.43,71049.0
2015-09-09 15:55:00,78.44,78.57,78.23,78.53,163450.0,78.44,78.57,78.23,78.53,163450.0
2015-09-10 09:30:00,78.29,78.79,78.29,78.59,42978.0,78.29,78.79,78.29,78.59,42978.0
2015-09-10 09:35:00,78.53,78.85,78.35,78.85,8381.0,78.53,78.85,78.35,78.85,8381.0
2015-09-10 09:40:00,78.72,78.97,78.67,78.78,17684.0,78.72,78.97,78.67,78.78,17684.0
2015-09-10 09:45:00,78.78,78.88,78.72,78.82,14115.0,78.78,78.88,78.72,78.82,14115.0
2015-09-10 09:50:00,78.84,78.97,78.67,78.71,17272.0,78.84,78.97,78.67,78.71,17272.0
2015-09-10 09:55:00,78.73,78.74,78.44,78.44,14342.0,78.73,78.74,78.44,78.44,14342.0
2015-09-10 10:00:00,78.41,78.54,78.29,78.33,17140.0,78.41,78.54,78.29,78.33,17140.0
2015-09-10 10:05:00,78.35,78.5,78.32,78.37,20734.0,78.35,78.5,78.32,78.37,20734.0
2015-09-10 10:10:00,78.35,78.39,78.11,78.12,41983.0,78.35,78.39,78.11,78.12,41983.0
2015-09-10 10:15:00,78.12,78.3,78.08,78.29,51213.0,78.12,78.3,78.08,78.29,51213.0
2015-09-10 10:20:00,78.31,78.37,78.22,78.26,51139.0,78.31,78.37,78.22,78.26,51139.0
2015-09-10 10:25:00,78.27,78.32,78.1,78.23,65205.0,78.27,78.32,78.1,78.23,65205.0
2015-09-10 10:30:00,78.24,78.44,78.23,78.42,86216.0,78.24,78.44,78.23,78.42,86216.0
2015-09-10 10:35:00,78.45,78.57,78.35,78.52,171378.0,78.45,78.57,78.35,78.52,171378.0
2015-09-10 10:40:00,78.54,78.69,78.41,78.5,220095.0,78.54,78.69,78.41,78.5,220095.0
2015-09-10 10:45:00,78.5,78.84,78.48,78.78,107901.0,78.5,78.84,78.48,78.78,107901.0
2015-09-10 10:50:00,78.79,78.85,78.71,78.78,57019.0,78.79,78.85,78.71,78.78,57019.0
2015-09-10 10:55:00,78.78,78.78,78.7,78.71,30990.0,78.78,78.78,78.7,78.71,30990.0
2015-09-10 11:00:00,78.71,78.74,78.62,78.67,18421.0,78.71,78.74,78.62,78.67,18421.0
2015-09-10 11:05:00,78.63,78.66,78.46,78.49,27066.0,78.63,78.66,78.46,78.49,27066.0
2015-09-10 11:10:00,78.47,78.5,78.35,78.36,21690.0,78.47,78.5,78.35,78.36,21690.0
2015-09-10 11:15:00,78.36,78.38,78.18,78.2,16530.0,78.36,78.38,78.18,78.2,16530.0
2015-09-10 11:20:00,78.22,78.22,78.04,78.09,18802.0,78.22,78.22,78.04,78.09,18802.0
2015-09-10 11:25:00,78.06,78.21,78.01,78.2,16097.0,78.06,78.21,78.01,78.2,16097.0
2015-09-10 11:30:00,78.21,78.27,78.17,78.18,14186.0,78.21,78.27,78.17,78.18,14186.0
2015-09-10 11:35:00,78.18,78.46,78.18,78.42,13077.0,78.18,78.46,78.18,78.42,13077.0
2015-09-10 11:40:00,78.42,78.49,78.34,78.42,12600.0,78.42,78.49,78.34,78.42,12600.0
2015-09-10 11:45:00,78.44,78.45,78.26,78.26,19172.0,78.44,78.45,78.26,78.26,19172.0
2015-09-10 11:50:00,78.27,78.33,78.15,78.33,14200.0,78.27,78.33,78.15,78.33,14200.0
2015-09-10 11:55:00,78.33,78.41,78.24,78.36,15744.0,78.33,78.41,78.24,78.36,15744.0
2015-09-10 12:00:00,78.38,78.45,78.34,78.45,11253.0,78.38,78.45,78.34,78.45,11253.0
2015-09-10 12:05:00,78.48,78.71,78.4,78.71,15899.0,78.48,78.71,78.4,78.71,15899.0
2015-09-10 12:10:00,78.7,78.72,78.61,78.72,22932.0,78.7,78.72,78.61,78.72,22932.0
2015-09-10 12:15:00,78.73,78.81,78.63,78.66,55578.0,78.73,78.81,78.63,78.66,55578.0
2015-09-10 12:20:00,78.65,78.67,78.49,78.49,23629.0,78.65,78.67,78.49,78.49,23629.0
2015-09-10 12:25:00,78.5,78.55,78.36,78.37,11690.0,78.5,78.55,78.36,78.37,11690.0
2015-09-10 12:30:00,78.37,78.52,78.33,78.5,10545.0,78.37,78.52,78.33,78.5,10545.0
2015-09-10 12:35:00,78.51,78.64,78.51,78.64,15450.0,78.51,78.64,78.51,78.64,15450.0
2015-09-10 12:40:00,78.67,78.67,78.53,78.56,13867.0,78.67,78.67,78.53,78.56,13867.0
2015-09-10 12:45:00,78.54,78.68,78.48,78.65,16618.0,78.54,78.68,78.48,78.65,16618.0
2015-09-10 12:50:00,78.65,78.66,78.6,78.62,13042.0,78.65,78.66,78.6,78.62,13042.0
2015-09-10 12:55:00,78.59,78.59,78.38,78.46,37164.0,78.59,78.59,78.38,78.46,37164.0
2015-09-10 13:00:00,78.49,78.49,78.33,78.36,13245.0,78.49,78.49,78.33,78.36,13245.0
2015-09-10 13:05:00,78.41,78.53,78.39,78.39,17230.0,78.41,78.53,78.39,78.39,17230.0
2015-09-10 13:10:00,78.41,78.49,78.29,78.29,27369.0,78.41,78.49,78.29,78.29,27369.0
2015-09-10 13:15:00,78.31,78.42,78.29,78.4,16123.0,78.31,78.42,78.29,78.4,16123.0
2015-09-10 13:20:00,78.4,78.53,78.36,78.42,39984.0,78.4,78.53,78.36,78.42,39984.0
2015-09-10 13:25:00,78.42,78.75,78.42,78.65,43500.0,78.42,78.75,78.42,78.65,43500.0
2015-09-10 13:30:00,78.66,78.82,78.66,78.78,29144.0,78.66,78.82,78.66,78.78,29144.0
2015-09-10 13:35:00,78.77,78.95,78.76,78.84,61114.0,78.77,78.95,78.76,78.84,61114.0
2015-09-10 13:40:00,78.82,78.85,78.63,78.76,41881.0,78.82,78.85,78.63,78.76,41881.0
2015-09-10 13:45:00,78.75,78.84,78.7,78.81,19672.0,78.75,78.84,78.7,78.81,19672.0
2015-09-10 13:50:00,78.81,78.9,78.64,78.64,26515.0,78.81,78.9,78.64,78.64,26515.0
2015-09-10 13:55:00,78.63,78.67,78.53,78.66,22011.0,78.63,78.67,78.53,78.66,22011.0
2015-09-10 14:00:00,78.66,78.75,78.6,78.69,18202.0,78.66,78.75,78.6,78.69,18202.0
2015-09-10 14:05:00,78.67,78.74,78.57,78.58,21206.0,78.67,78.74,78.57,78.58,21206.0
2015-09-10 14:10:00,78.59,78.79,78.59,78.75,55020.0,78.59,78.79,78.59,78.75,55020.0
2015-09-10 14:15:00,78.75,78.75,78.6,78.68,41515.0,78.75,78.75,78.6,78.68,41515.0
2015-09-10 14:20:00,78.67,78.76,78.6,78.69,27500.0,78.67,78.76,78.6,78.69,27500.0
2015-09-10 14:25:00,78.7,78.72,78.65,78.7,29593.0,78.7,78.72,78.65,78.7,29593.0
2015-09-10 14:30:00,78.7,78.81,78.66,78.77,29774.0,78.7,78.81,78.66,78.77,29774.0
2015-09-10 14:35:00,78.77,78.84,78.74,78.79,27675.0,78.77,78.84,78.74,78.79,27675.0
2015-09-10 14:40:00,78.79,78.89,78.75,78.78,34391.0,78.79,78.89,78.75,78.78,34391.0
2015-09-10 14:45:00,78.78,78.83,78.66,78.69,33275.0,78.78,78.83,78.66,78.69,33275.0
2015-09-10 14:50:00,78.71,78.78,78.68,78.71,23598.0,78.71,78.78,78.68,78.71,23598.0
2015-09-10 14:55:00,78.71,78.71,78.55,78.55,24170.0,78.71,78.71,78.55,78.55,24170.0
2015-09-10 15:00:00,78.54,78.56,78.31,78.36,34515.0,78.54,78.56,78.31,78.36,34515.0
2015-09-10 15:05:00,78.37,78.43,78.35,78.4,24888.0,78.37,78.43,78.35,78.4,24888.0
2015-09-10 15:10:00,78.41,78.52,78.41,78.52,30404.0,78.41,78.52,78.41,78.52,30404.0
2015-09-10 15:15:00,78.53,78.69,78.5,78.52,31184.0,78.53,78.69,78.5,78.52,31184.0
2015-09-10 15:20:00,78.53,78.59,78.38,78.43,49419.0,78.53,78.59,78.38,78.43,49419.0
2015-09-10 15:25:00,78.42,78.48,78.31,78.42,30632.0,78.42,78.48,78.31,78.42,30632.0
2015-09-10 15:30:00,78.41,78.41,78.22,78.3,42758.0,78.41,78.41,78.22,78.3,42758.0
2015-09-10 15:35:00,78.32,78.42,78.26,78.38,82229.0,78.32,78.42,78.26,78.38,82229.0
2015-09-10 15:40:00,78.38,78.39,78.23,78.37,56933.0,78.38,78.39,78.23,78.37,56933.0
2015-09-10 15:45:00,78.36,78.51,78.28,78.47,56930.0,78.36,78.51,78.28,78.47,56930.0
2015-09-10 15:50:00,78.47,78.62,78.45,78.62,127561.0,78.47,78.62,78.45,78.62,127561.0
2015-09-10 15:55:00,78.61,78.74,78.58,78.7,168960.0,78.61,78.74,78.58,78.7,168960.0
2015-09-11 09:30:00,78.44,78.59,78.0,78.1,60637.0,78.44,78.59,78.0,78.1,60637.0
2015-09-11 09:35:00,78.06,78.75,77.94,78.69,39069.0,78.06,78.75,77.94,78.69,39069.0
2015-09-11 09:40:00,78.65,78.74,78.53,78.66,9962.0,78.65,78.74,78.53,78.66,9962.0
2015-09-11 09:45:00,78.68,78.71,78.4,78.54,13984.0,78.68,78.71,78.4,78.54,13984.0
2015-09-11 09:50:00,78.46,78.55,78.3,78.45,16016.0,78.46,78.55,78.3,78.45,16016.0
2015-09-11 09:55:00,78.48,78.55,78.28,78.28,26199.0,78.48,78.55,78.28,78.28,26199.0
2015-09-11 10:00:00,78.28,78.31,78.08,78.23,25385.0,78.28,78.31,78.08,78.23,25385.0
2015-09-11 10:05:00,78.2,78.34,78.14,78.31,12593.0,78.2,78.34,78.14,78.31,12593.0
2015-09-11 10:10:00,78.32,78.38,78.26,78.28,15426.0,78.32,78.38,78.26,78.28,15426.0
2015-09-11 10:15:00,78.33,78.5,78.26,78.5,26073.0,78.33,78.5,78.26,78.5,26073.0
2015-09-11 10:20:00,78.5,78.57,78.48,78.56,11109.0,78.5,78.57,78.48,78.56,11109.0
2015-09-11 10:25:00,78.58,78.61,78.47,78.47,18695.0,78.58,78.61,78.47,78.47,18695.0
2015-09-11 10:30:00,78.46,78.58,78.46,78.55,16281.0,78.46,78.58,78.46,78.55,16281.0
2015-09-11 10:35:00,78.54,78.6,78.43,78.6,15943.0,78.54,78.6,78.43,78.6,15943.0
2015-09-11 10:40:00,78.59,78.61,78.54,78.61,9364.0,78.59,78.61,78.54,78.61,9364.0
2015-09-11 10:45:00,78.61,78.65,78.56,78.59,19079.0,78.61,78.65,78.56,78.59,19079.0
2015-09-11 10:50:00,78.57,78.57,78.39,78.42,32305.0,78.57,78.57,78.39,78.42,32305.0
2015-09-11 10:55:00,78.41,78.44,78.37,78.38,16134.0,78.41,78.44,78.37,78.38,16134.0
2015-09-11 11:00:00,78.4,78.47,78.36,78.38,23206.0,78.4,78.47,78.36,78.38,23206.0
2015-09-11 11:05:00,78.4,78.45,78.36,78.36,32191.0,78.4,78.45,78.36,78.36,32191.0
2015-09-11 11:10:00,78.39,78.4,78.29,78.32,23442.0,78.39,78.4,78.29,78.32,23442.0
2015-09-11 11:15:00,78.34,78.38,78.25,78.36,10055.0,78.34,78.38,78.25,78.36,10055.0
2015-09-11 11:20:00,78.39,78.47,78.33,78.43,13162.0,78.39,78.47,78.33,78.43,13162.0
2015-09-11 11:25:00,78.42,78.48,78.39,78.47,49368.0,78.42,78.48,78.39,78.47,49368.0
2015-09-11 11:30:00,78.47,78.51,78.39,78.42,16255.0,78.47,78.51,78.39,78.42,16255.0
2015-09-11 11:35:00,78.41,78.61,78.4,78.6,40962.0,78.41,78.61,78.4,78.6,40962.0
2015-09-11 11:40:00,78.61,78.62,78.53,78.56,22638.0,78.61,78.62,78.53,78.56,22638.0
2015-09-11 11:45:00,78.56,78.56,78.44,78.5,13746.0,78.56,78.56,78.44,78.5,13746.0
2015-09-11 11:50:00,78.5,78.66,78.49,78.63,45785.0,78.5,78.66,78.49,78.63,45785.0
2015-09-11 11:55:00,78.64,78.67,78.58,78.58,23162.0,78.64,78.67,78.58,78.58,23162.0
2015-09-11 12:00:00,78.59,78.78,78.55,78.68,34497.0,78.59,78.78,78.55,78.68,34497.0
2015-09-11 12:05:00,78.71,78.72,78.61,78.61,14199.0,78.71,78.72,78.61,78.61,14199.0
2015-09-11 12:10:00,78.63,78.77,78.62,78.71,34528.0,78.63,78.77,78.62,78.71,34528.0
2015-09-11 12:15:00,78.71,78.83,78.69,78.8,43995.0,78.71,78.83,78.69,78.8,43995.0
2015-09-11 12:20:00,78.8,78.86,78.77,78.86,13731.0,78.8,78.86,78.77,78.86,13731.0
2015-09-11 12:25:00,78.85,78.95,78.82,78.9,17814.0,78.85,78.95,78.82,78.9,17814.0
2015-09-11 12:30:00,78.92,78.96,78.89,78.92,15457.0,78.92,78.96,78.89,78.92,15457.0
2015-09-11 12:35:00,78.93,78.97,78.87,78.88,23611.0,78.93,78.97,78.87,78.88,23611.0
2015-09-11 12:40:00,78.88,78.93,78.84,78.93,29813.0,78.88,78.93,78.84,78.93,29813.0
2015-09-11 12:45:00,78.95,79.17,78.91,79.15,39682.0,78.95,79.17,78.91,79.15,39682.0
2015-09-11 12:50:00,79.16,79.23,79.11,79.11,19431.0,79.16,79.23,79.11,79.11,19431.0
2015-09-11 12:55:00,79.11,79.16,79.07,79.12,17373.0,79.11,79.16,79.07,79.12,17373.0
2015-09-11 13:00:00,79.13,79.16,79.08,79.09,19023.0,79.13,79.16,79.08,79.09,19023.0
2015-09-11 13:05:00,79.1,79.16,78.99,79.01,26119.0,79.1,79.16,78.99,79.01,26119.0
2015-09-11 13:10:00,79.01,79.04,78.93,78.97,18617.0,79.01,79.04,78.93,78.97,18617.0
2015-09-11 13:15:00,78.97,79.03,78.94,78.96,36008.0,78.97,79.03,78.94,78.96,36008.0
2015-09-11 13:20:00,78.95,78.96,78.85,78.86,42000.0,78.95,78.96,78.85,78.86,42000.0
2015-09-11 13:25:00,78.85,78.88,78.81,78.81,20136.0,78.85,78.88,78.81,78.81,20136.0
2015-09-11 13:30:00,78.82,78.88,78.75,78.8,29551.0,78.82,78.88,78.75,78.8,29551.0
2015-09-11 13:35:00,78.77,78.86,78.75,78.86,20847.0,78.77,78.86,78.75,78.86,20847.0
2015-09-11 13:40:00,78.86,78.88,78.79,78.84,16157.0,78.86,78.88,78.79,78.84,16157.0
2015-09-11 13:45:00,78.84,78.85,78.73,78.79,25647.0,78.84,78.85,78.73,78.79,25647.0
2015-09-11 13:50:00,78.78,78.83,78.74,78.83,22759.0,78.78,78.83,78.74,78.83,22759.0
2015-09-11 13:55:00,78.81,78.85,78.78,78.79,35093.0,78.81,78.85,78.78,78.79,35093.0
2015-09-11 14:00:00,78.78,78.79,78.71,78.72,21742.0,78.78,78.79,78.71,78.72,21742.0
2015-09-11 14:05:00,78.71,78.76,78.65,78.73,50333.0,78.71,78.76,78.65,78.73,50333.0
2015-09-11 14:10:00,78.74,78.81,78.72,78.73,20490.0,78.74,78.81,78.72,78.73,20490.0
2015-09-11 14:15:00,78.71,78.83,78.7,78.77,34548.0,78.71,78.83,78.7,78.77,34548.0
2015-09-11 14:20:00,78.77,78.91,78.77,78.86,22262.0,78.77,78.91,78.77,78.86,22262.0
2015-09-11 14:25:00,78.87,78.87,78.75,78.77,16785.0,78.87,78.87,78.75,78.77,16785.0
2015-09-11 14:30:00,78.78,78.9,78.77,78.9,24220.0,78.78,78.9,78.77,78.9,24220.0
2015-09-11 14:35:00,78.91,79.06,78.91,79.03,25783.0,78.91,79.06,78.91,79.03,25783.0
2015-09-11 14:40:00,79.0,79.02,78.97,78.97,26655.0,79.0,79.02,78.97,78.97,26655.0
2015-09-11 14:45:00,78.98,79.04,78.92,78.94,23837.0,78.98,79.04,78.92,78.94,23837.0
2015-09-11 14:50:00,78.94,78.95,78.87,78.92,26235.0,78.94,78.95,78.87,78.92,26235.0
2015-09-11 14:55:00,78.91,78.93,78.86,78.9,25422.0,78.91,78.93,78.86,78.9,25422.0
2015-09-11 15:00:00,78.89,79.0,78.89,78.92,20941.0,78.89,79.0,78.89,78.92,20941.0
2015-09-11 15:05:00,78.93,79.09,78.92,78.98,32543.0,78.93,79.09,78.92,78.98,32543.0
2015-09-11 15:10:00,78.98,79.05,78.98,79.02,21833.0,78.98,79.05,78.98,79.02,21833.0
2015-09-11 15:15:00,79.02,79.12,79.02,79.03,16846.0,79.02,79.12,79.02,79.03,16846.0
2015-09-11 15:20:00,79.02,79.05,78.95,78.99,39715.0,79.02,79.05,78.95,78.99,39715.0
2015-09-11 15:25:00,78.99,79.08,78.96,79.01,25985.0,78.99,79.08,78.96,79.01,25985.0
2015-09-11 15:30:00,79.01,79.02,78.95,78.99,34766.0,79.01,79.02,78.95,78.99,34766.0
2015-09-11 15:35:00,78.98,79.11,78.97,79.1,33211.0,78.98,79.11,78.97,79.1,33211.0
2015-09-11 15:40:00,79.1,79.1,79.02,79.05,30118.0,79.1,79.1,79.02,79.05,30118.0
2015-09-11 15:45:00,79.05,79.1,78.98,78.98,53176.0,79.05,79.1,78.98,78.98,53176.0
2015-09-11 15:50:00,78.98,79.11,78.98,79.04,72892.0,78.98,79.11,78.98,79.04,72892.0
2015-09-11 15:55:00,79.05,79.19,79.04,79.19,146749.0,79.05,79.19,79.04,79.19,146749.0
2015-09-14 09:30:00,79.35,79.41,78.74,78.74,39087.0,79.35,79.41,78.74,78.74,39087.0
2015-09-14 09:35:00,78.75,78.78,78.32,78.72,22117.0,78.75,78.78,78.32,78.72,22117.0
2015-09-14 09:40:00,78.69,78.98,78.68,78.79,30335.0,78.69,78.98,78.68,78.79,30335.0
2015-09-14 09:45:00,78.73,78.83,78.59,78.67,27839.0,78.73,78.83,78.59,78.67,27839.0
2015-09-14 09:50:00,78.71,78.81,78.48,78.76,38973.0,78.71,78.81,78.48,78.76,38973.0
2015-09-14 09:55:00,78.81,78.81,78.66,78.79,36328.0,78.81,78.81,78.66,78.79,36328.0
2015-09-14 10:00:00,78.75,78.94,78.71,78.84,21196.0,78.75,78.94,78.71,78.84,21196.0
2015-09-14 10:05:00,78.85,79.02,78.84,79.0,25170.0,78.85,79.02,78.84,79.0,25170.0
2015-09-14 10:10:00,79.02,79.06,78.92,79.0,20177.0,79.02,79.06,78.92,79.0,20177.0
2015-09-14 10:15:00,79.0,79.17,78.99,79.13,28013.0,79.0,79.17,78.99,79.13,28013.0
2015-09-14 10:20:00,79.14,79.14,78.97,79.11,18081.0,79.14,79.14,78.97,79.11,18081.0
2015-09-14 10:25:00,79.13,79.14,78.88,78.89,22210.0,79.13,79.14,78.88,78.89,22210.0
2015-09-14 10:30:00,78.91,78.96,78.88,78.89,18985.0,78.91,78.96,78.88,78.89,18985.0
2015-09-14 10:35:00,78.9,78.95,78.79,78.9,21184.0,78.9,78.95,78.79,78.9,21184.0
2015-09-14 10:40:00,78.89,78.89,78.76,78.85,17348.0,78.89,78.89,78.76,78.85,17348.0
2015-09-14 10:45:00,78.86,78.86,78.7,78.8,11952.0,78.86,78.86,78.7,78.8,11952.0
2015-09-14 10:50:00,78.81,78.84,78.73,78.78,13287.0,78.81,78.84,78.73,78.78,13287.0
2015-09-14 10:55:00,78.78,78.78,78.62,78.72,17006.0,78.78,78.78,78.62,78.72,17006.0
2015-09-14 11:00:00,78.72,78.88,78.72,78.88,11580.0,78.72,78.88,78.72,78.88,11580.0
2015-09-14 11:05:00,78.88,78.89,78.77,78.79,9745.0,78.88,78.89,78.77,78.79,9745.0
2015-09-14 11:10:00,78.81,78.82,78.76,78.81,18051.0,78.81,78.82,78.76,78.81,18051.0
2015-09-14 11:15:00,78.81,78.86,78.77,78.85,23956.0,78.81,78.86,78.77,78.85,23956.0
2015-09-14 11:20:00,78.86,78.92,78.81,78.9,34490.0,78.86,78.92,78.81,78.9,34490.0
2015-09-14 11:25:00,78.88,78.93,78.79,78.81,26456.0,78.88,78.93,78.79,78.81,26456.0
2015-09-14 11:30:00,78.8,78.8,78.68,78.72,15076.0,78.8,78.8,78.68,78.72,15076.0
2015-09-14 11:35:00,78.73,78.82,78.7,78.76,12719.0,78.73,78.82,78.7,78.76,12719.0
2015-09-14 11:40:00,78.75,78.79,78.64,78.66,16615.0,78.75,78.79,78.64,78.66,16615.0
2015-09-14 11:45:00,78.66,78.66,78.56,78.6,10236.0,78.66,78.66,78.56,78.6,10236.0
2015-09-14 11:50:00,78.6,78.67,78.52,78.66,21346.0,78.6,78.67,78.52,78.66,21346.0
2015-09-14 11:55:00,78.68,78.73,78.63,78.63,17499.0,78.68,78.73,78.63,78.63,17499.0
2015-09-14 12:00:00,78.63,78.72,78.55,78.62,11450.0,78.63,78.72,78.55,78.62,11450.0
2015-09-14 12:05:00,78.6,78.6,78.53,78.54,8854.0,78.6,78.6,78.53,78.54,8854.0
2015-09-14 12:10:00,78.55,78.55,78.42,78.49,14154.0,78.55,78.55,78.42,78.49,14154.0
2015-09-14 12:15:00,78.49,78.57,78.49,78.5,16164.0,78.49,78.57,78.49,78.5,16164.0
2015-09-14 12:20:00,78.49,78.57,78.47,78.57,33953.0,78.49,78.57,78.47,78.57,33953.0
2015-09-14 12:25:00,78.59,78.62,78.56,78.61,44765.0,78.59,78.62,78.56,78.61,44765.0
2015-09-14 12:30:00,78.62,78.72,78.58,78.7,32931.0,78.62,78.72,78.58,78.7,32931.0
2015-09-14 12:35:00,78.71,78.75,78.67,78.71,20930.0,78.71,78.75,78.67,78.71,20930.0
2015-09-14 12:40:00,78.7,78.71,78.58,78.59,22676.0,78.7,78.71,78.58,78.59,22676.0
2015-09-14 12:45:00,78.59,78.61,78.55,78.59,11994.0,78.59,78.61,78.55,78.59,11994.0
2015-09-14 12:50:00,78.57,78.67,78.54,78.67,28404.0,78.57,78.67,78.54,78.67,28404.0
2015-09-14 12:55:00,78.67,78.68,78.56,78.59,14427.0,78.67,78.68,78.56,78.59,14427.0
2015-09-14 13:00:00,78.58,78.6,78.47,78.48,17544.0,78.58,78.6,78.47,78.48,17544.0
2015-09-14 13:05:00,78.47,78.52,78.46,78.49,18191.0,78.47,78.52,78.46,78.49,18191.0
2015-09-14 13:10:00,78.47,78.51,78.43,78.44,10360.0,78.47,78.51,78.43,78.44,10360.0
2015-09-14 13:15:00,78.43,78.54,78.41,78.52,14000.0,78.43,78.54,78.41,78.52,14000.0
2015-09-14 13:20:00,78.52,78.53,78.44,78.45,12379.0,78.52,78.53,78.44,78.45,12379.0
2015-09-14 13:25:00,78.44,78.45,78.4,78.44,21389.0,78.44,78.45,78.4,78.44,21389.0
2015-09-14 13:30:00,78.45,78.56,78.44,78.54,13625.0,78.45,78.56,78.44,78.54,13625.0
2015-09-14 13:35:00,78.54,78.62,78.5,78.59,18727.0,78.54,78.62,78.5,78.59,18727.0
2015-09-14 13:40:00,78.59,78.72,78.59,78.69,18395.0,78.59,78.72,78.59,78.69,18395.0
2015-09-14 13:45:00,78.7,78.79,78.69,78.79,39173.0,78.7,78.79,78.69,78.79,39173.0
2015-09-14 13:50:00,78.77,78.77,78.64,78.65,15989.0,78.77,78.77,78.64,78.65,15989.0
2015-09-14 13:55:00,78.65,78.76,78.62,78.76,16618.0,78.65,78.76,78.62,78.76,16618.0
2015-09-14 14:00:00,78.74,78.76,78.66,78.66,15425.0,78.74,78.76,78.66,78.66,15425.0
2015-09-14 14:05:00,78.65,78.67,78.55,78.6,24526.0,78.65,78.67,78.55,78.6,24526.0
2015-09-14 14:10:00,78.59,78.63,78.52,78.57,28877.0,78.59,78.63,78.52,78.57,28877.0
2015-09-14 14:15:00,78.58,78.63,78.56,78.56,31806.0,78.58,78.63,78.56,78.56,31806.0
2015-09-14 14:20:00,78.57,78.66,78.53,78.55,18675.0,78.57,78.66,78.53,78.55,18675.0
2015-09-14 14:25:00,78.55,78.59,78.48,78.48,16085.0,78.55,78.59,78.48,78.48,16085.0
2015-09-14 14:30:00,78.49,78.53,78.46,78.48,13380.0,78.49,78.53,78.46,78.48,13380.0
2015-09-14 14:35:00,78.46,78.53,78.45,78.52,47591.0,78.46,78.53,78.45,78.52,47591.0
2015-09-14 14:40:00,78.52,78.56,78.52,78.55,37397.0,78.52,78.56,78.52,78.55,37397.0
2015-09-14 14:45:00,78.55,78.64,78.54,78.56,27218.0,78.55,78.64,78.54,78.56,27218.0
2015-09-14 14:50:00,78.56,78.61,78.5,78.59,16890.0,78.56,78.61,78.5,78.59,16890.0
2015-09-14 14:55:00,78.57,78.65,78.52,78.53,21870.0,78.57,78.65,78.52,78.53,21870.0
2015-09-14 15:00:00,78.53,78.55,78.45,78.46,51560.0,78.53,78.55,78.45,78.46,51560.0
2015-09-14 15:05:00,78.46,78.46,78.37,78.4,33482.0,78.46,78.46,78.37,78.4,33482.0
2015-09-14 15:10:00,78.4,78.48,78.38,78.47,25313.0,78.4,78.48,78.38,78.47,25313.0
2015-09-14 15:15:00,78.47,78.53,78.41,78.41,38507.0,78.47,78.53,78.41,78.41,38507.0
2015-09-14 15:20:00,78.4,78.48,78.37,78.43,35194.0,78.4,78.48,78.37,78.43,35194.0
2015-09-14 15:25:00,78.44,78.47,78.39,78.45,33039.0,78.44,78.47,78.39,78.45,33039.0
2015-09-14 15:30:00,78.45,78.48,78.36,78.39,31200.0,78.45,78.48,78.36,78.39,31200.0
2015-09-14 15:35:00,78.38,78.38,78.28,78.32,45737.0,78.38,78.38,78.28,78.32,45737.0
2015-09-14 15:40:00,78.31,78.32,78.27,78.31,38987.0,78.31,78.32,78.27,78.31,38987.0
2015-09-14 15:45:00,78.32,78.38,78.29,78.29,43008.0,78.32,78.38,78.29,78.29,43008.0
2015-09-14 15:50:00,78.3,78.42,78.29,78.36,70604.0,78.3,78.42,78.29,78.36,70604.0
2015-09-14 15:55:00,78.37,78.53,78.34,78.47,106816.0,78.37,78.53,78.34,78.47,106816.0
2015-09-15 09:30:00,78.61,78.86,78.3,78.45,35548.0,78.61,78.86,78.3,78.45,35548.0
2015-09-15 09:35:00,78.44,78.83,78.44,78.8,22861.0,78.44,78.83,78.44,78.8,22861.0
2015-09-15 09:40:00,78.79,78.81,78.65,78.65,14051.0,78.79,78.81,78.65,78.65,14051.0
2015-09-15 09:45:00,78.68,78.76,78.5,78.76,64698.0,78.68,78.76,78.5,78.76,64698.0
2015-09-15 09:50:00,78.78,78.93,78.75,78.89,10746.0,78.78,78.93,78.75,78.89,10746.0
2015-09-15 09:55:00,78.91,78.92,78.83,78.83,10210.0,78.91,78.92,78.83,78.83,10210.0
2015-09-15 10:00:00,78.82,79.0,78.82,78.91,11592.0,78.82,79.0,78.82,78.91,11592.0
2015-09-15 10:05:00,78.91,78.94,78.76,78.8,19300.0,78.91,78.94,78.76,78.8,19300.0
2015-09-15 10:10:00,78.81,78.88,78.75,78.77,15410.0,78.81,78.88,78.75,78.77,15410.0
2015-09-15 10:15:00,78.82,78.9,78.76,78.89,9375.0,78.82,78.9,78.76,78.89,9375.0
2015-09-15 10:20:00,78.9,79.13,78.89,79.05,14900.0,78.9,79.13,78.89,79.05,14900.0
2015-09-15 10:25:00,79.06,79.07,78.93,78.96,18000.0,79.06,79.07,78.93,78.96,18000.0
2015-09-15 10:30:00,78.97,79.15,78.96,79.1,18440.0,78.97,79.15,78.96,79.1,18440.0
2015-09-15 10:35:00,79.09,79.29,79.08,79.25,35137.0,79.09,79.29,79.08,79.25,35137.0
2015-09-15 10:40:00,79.25,79.36,79.25,79.34,14224.0,79.25,79.36,79.25,79.34,14224.0
2015-09-15 10:45:00,79.41,79.46,79.37,79.45,23246.0,79.41,79.46,79.37,79.45,23246.0
2015-09-15 10:50:00,79.46,79.54,79.41,79.42,30580.0,79.46,79.54,79.41,79.42,30580.0
2015-09-15 10:55:00,79.46,79.56,79.46,79.5,10374.0,79.46,79.56,79.46,79.5,10374.0
2015-09-15 11:00:00,79.52,79.59,79.51,79.56,15308.0,79.52,79.59,79.51,79.56,15308.0
2015-09-15 11:05:00,79.55,79.61,79.53,79.56,8653.0,79.55,79.61,79.53,79.56,8653.0
2015-09-15 11:10:00,79.51,79.58,79.5,79.53,10631.0,79.51,79.58,79.5,79.53,10631.0
2015-09-15 11:15:00,79.54,79.54,79.34,79.34,11768.0,79.54,79.54,79.34,79.34,11768.0
2015-09-15 11:20:00,79.35,79.39,79.31,79.35,11309.0,79.35,79.39,79.31,79.35,11309.0
2015-09-15 11:25:00,79.37,79.45,79.36,79.42,9810.0,79.37,79.45,79.36,79.42,9810.0
2015-09-15 11:30:00,79.44,79.48,79.31,79.31,6300.0,79.44,79.48,79.31,79.31,6300.0
2015-09-15 11:35:00,79.31,79.44,79.3,79.38,8702.0,79.31,79.44,79.3,79.38,8702.0
2015-09-15 11:40:00,79.38,79.49,79.38,79.46,10739.0,79.38,79.49,79.38,79.46,10739.0
2015-09-15 11:45:00,79.47,79.52,79.41,79.42,36543.0,79.47,79.52,79.41,79.42,36543.0
2015-09-15 11:50:00,79.43,79.48,79.4,79.48,36223.0,79.43,79.48,79.4,79.48,36223.0
2015-09-15 11:55:00,79.48,79.54,79.48,79.52,14725.0,79.48,79.54,79.48,79.52,14725.0
2015-09-15 12:00:00,79.52,79.62,79.52,79.55,10972.0,79.52,79.62,79.52,79.55,10972.0
2015-09-15 12:05:00,79.52,79.62,79.5,79.58,15713.0,79.52,79.62,79.5,79.58,15713.0
2015-09-15 12:10:00,79.58,79.71,79.58,79.64,23423.0,79.58,79.71,79.58,79.64,23423.0
2015-09-15 12:15:00,79.64,79.73,79.61,79.63,18302.0,79.64,79.73,79.61,79.63,18302.0
2015-09-15 12:20:00,79.63,79.67,79.55,79.58,11157.0,79.63,79.67,79.55,79.58,11157.0
2015-09-15 12:25:00,79.56,79.62,79.55,79.62,10573.0,79.56,79.62,79.55,79.62,10573.0
2015-09-15 12:30:00,79.62,79.65,79.58,79.65,13179.0,79.62,79.65,79.58,79.65,13179.0
2015-09-15 12:35:00,79.65,79.68,79.59,79.6,12721.0,79.65,79.68,79.59,79.6,12721.0
2015-09-15 12:40:00,79.61,79.63,79.52,79.52,13128.0,79.61,79.63,79.52,79.52,13128.0
2015-09-15 12:45:00,79.52,79.55,79.48,79.52,6535.0,79.52,79.55,79.48,79.52,6535.0
2015-09-15 12:50:00,79.51,79.58,79.5,79.53,7944.0,79.51,79.58,79.5,79.53,7944.0
2015-09-15 12:55:00,79.53,79.58,79.49,79.49,10300.0,79.53,79.58,79.49,79.49,10300.0
2015-09-15 13:00:00,79.48,79.54,79.44,79.52,10174.0,79.48,79.54,79.44,79.52,10174.0
2015-09-15 13:05:00,79.55,79.62,79.54,79.59,10222.0,79.55,79.62,79.54,79.59,10222.0
2015-09-15 13:10:00,79.59,79.61,79.48,79.58,10553.0,79.59,79.61,79.48,79.58,10553.0
2015-09-15 13:15:00,79.57,79.65,79.55,79.63,19279.0,79.57,79.65,79.55,79.63,19279.0
2015-09-15 13:20:00,79.64,79.71,79.61,79.61,34909.0,79.64,79.71,79.61,79.61,34909.0
2015-09-15 13:25:00,79.62,79.75,79.6,79.73,29723.0,79.62,79.75,79.6,79.73,29723.0
2015-09-15 13:30:00,79.76,79.93,79.73,79.82,32936.0,79.76,79.93,79.73,79.82,32936.0
2015-09-15 13:35:00,79.81,79.89,79.78,79.87,11934.0,79.81,79.89,79.78,79.87,11934.0
2015-09-15 13:40:00,79.89,79.93,79.82,79.85,18389.0,79.89,79.93,79.82,79.85,18389.0
2015-09-15 13:45:00,79.85,79.85,79.75,79.75,14495.0,79.85,79.85,79.75,79.75,14495.0
2015-09-15 13:50:00,79.74,79.78,79.71,79.71,15744.0,79.74,79.78,79.71,79.71,15744.0
2015-09-15 13:55:00,79.71,79.71,79.65,79.69,20870.0,79.71,79.71,79.65,79.69,20870.0
2015-09-15 14:00:00,79.69,79.8,79.69,79.77,40979.0,79.69,79.8,79.69,79.77,40979.0
2015-09-15 14:05:00,79.79,79.88,79.78,79.88,31764.0,79.79,79.88,79.78,79.88,31764.0
2015-09-15 14:10:00,79.88,79.97,79.83,79.87,33841.0,79.88,79.97,79.83,79.87,33841.0
2015-09-15 14:15:00,79.86,79.9,79.82,79.87,21716.0,79.86,79.9,79.82,79.87,21716.0
2015-09-15 14:20:00,79.86,79.87,79.71,79.78,26037.0,79.86,79.87,79.71,79.78,26037.0
2015-09-15 14:25:00,79.79,79.86,79.77,79.86,11822.0,79.79,79.86,79.77,79.86,11822.0
2015-09-15 14:30:00,79.87,79.95,79.87,79.94,14518.0,79.87,79.95,79.87,79.94,14518.0
2015-09-15 14:35:00,79.93,79.99,79.9,79.93,14274.0,79.93,79.99,79.9,79.93,14274.0
2015-09-15 14:40:00,79.95,80.02,79.91,79.91,16902.0,79.95,80.02,79.91,79.91,16902.0
2015-09-15 14:45:00,79.91,80.06,79.91,80.0,17372.0,79.91,80.06,79.91,80.0,17372.0
2015-09-15 14:50:00,80.01,80.04,79.94,79.97,9586.0,80.01,80.04,79.94,79.97,9586.0
2015-09-15 14:55:00,79.98,80.06,79.98,80.05,14740.0,79.98,80.06,79.98,80.05,14740.0
2015-09-15 15:00:00,80.06,80.1,79.97,79.99,56914.0,80.06,80.1,79.97,79.99,56914.0
2015-09-15 15:05:00,79.99,80.08,79.98,80.04,22253.0,79.99,80.08,79.98,80.04,22253.0
2015-09-15 15:10:00,80.02,80.05,79.94,79.99,39782.0,80.02,80.05,79.94,79.99,39782.0
2015-09-15 15:15:00,80.0,80.03,79.96,79.96,17562.0,80.0,80.03,79.96,79.96,17562.0
2015-09-15 15:20:00,79.96,80.0,79.91,79.97,15139.0,79.96,80.0,79.91,79.97,15139.0
2015-09-15 15:25:00,79.97,80.12,79.97,80.08,22235.0,79.97,80.12,79.97,80.08,22235.0
2015-09-15 15:30:00,80.07,80.09,80.01,80.06,20696.0,80.07,80.09,80.01,80.06,20696.0
2015-09-15 15:35:00,80.06,80.07,79.94,79.96,25308.0,80.06,80.07,79.94,79.96,25308.0
2015-09-15 15:40:00,79.96,80.05,79.94,80.03,21623.0,79.96,80.05,79.94,80.03,21623.0
2015-09-15 15:45:00,80.04,80.04,79.87,79.9,55020.0,80.04,80.04,79.87,79.9,55020.0
2015-09-15 15:50:00,79.9,79.91,79.44,79.67,274065.0,79.9,79.91,79.44,79.67,274065.0
2015-09-15 15:55:00,79.66,79.7,79.53,79.53,257886.0,79.66,79.7,79.53,79.53,257886.0
2015-09-16 09:30:00,79.51,79.85,79.46,79.77,28643.0,79.51,79.85,79.46,79.77,28643.0
2015-09-16 09:35:00,79.76,79.85,79.62,79.78,29577.0,79.76,79.85,79.62,79.78,29577.0
2015-09-16 09:40:00,79.74,79.82,79.64,79.68,19292.0,79.74,79.82,79.64,79.68,19292.0
2015-09-16 09:45:00,79.61,79.67,79.49,79.53,34210.0,79.61,79.67,79.49,79.53,34210.0
2015-09-16 09:50:00,79.55,79.61,79.45,79.58,22231.0,79.55,79.61,79.45,79.58,22231.0
2015-09-16 09:55:00,79.56,79.62,79.48,79.52,9539.0,79.56,79.62,79.48,79.52,9539.0
2015-09-16 10:00:00,79.55,79.55,79.32,79.42,25338.0,79.55,79.55,79.32,79.42,25338.0
2015-09-16 10:05:00,79.42,79.55,79.4,79.52,85590.0,79.42,79.55,79.4,79.52,85590.0
2015-09-16 10:10:00,79.52,79.8,79.5,79.75,25700.0,79.52,79.8,79.5,79.75,25700.0
2015-09-16 10:15:00,79.76,79.82,79.67,79.75,71821.0,79.76,79.82,79.67,79.75,71821.0
2015-09-16 10:20:00,79.75,79.84,79.74,79.84,10923.0,79.75,79.84,79.74,79.84,10923.0
2015-09-16 10:25:00,79.81,79.83,79.73,79.77,46254.0,79.81,79.83,79.73,79.77,46254.0
2015-09-16 10:30:00,79.76,79.87,79.75,79.8,42582.0,79.76,79.87,79.75,79.8,42582.0
2015-09-16 10:35:00,79.8,79.9,79.8,79.87,53004.0,79.8,79.9,79.8,79.87,53004.0
2015-09-16 10:40:00,79.88,79.91,79.82,79.86,33458.0,79.88,79.91,79.82,79.86,33458.0
2015-09-16 10:45:00,79.85,79.98,79.83,79.93,33886.0,79.85,79.98,79.83,79.93,33886.0
2015-09-16 10:50:00,79.93,79.98,79.9,79.91,23958.0,79.93,79.98,79.9,79.91,23958.0
2015-09-16 10:55:00,79.91,80.01,79.9,79.95,29218.0,79.91,80.01,79.9,79.95,29218.0
2015-09-16 11:00:00,79.95,79.98,79.88,79.96,19016.0,79.95,79.98,79.88,79.96,19016.0
2015-09-16 11:05:00,79.98,80.15,79.98,80.14,27422.0,79.98,80.15,79.98,80.14,27422.0
2015-09-16 11:10:00,80.14,80.28,80.14,80.21,26427.0,80.14,80.28,80.14,80.21,26427.0
2015-09-16 11:15:00,80.2,80.24,80.17,80.2,15209.0,80.2,80.24,80.17,80.2,15209.0
2015-09-16 11:20:00,80.19,80.36,80.17,80.32,27949.0,80.19,80.36,80.17,80.32,27949.0
2015-09-16 11:25:00,80.33,80.4,80.3,80.4,24325.0,80.33,80.4,80.3,80.4,24325.0
2015-09-16 11:30:00,80.41,80.43,80.32,80.33,34565.0,80.41,80.43,80.32,80.33,34565.0
2015-09-16 11:35:00,80.33,80.34,80.2,80.21,13629.0,80.33,80.34,80.2,80.21,13629.0
2015-09-16 11:40:00,80.21,80.31,80.21,80.24,13649.0,80.21,80.31,80.21,80.24,13649.0
2015-09-16 11:45:00,80.25,80.25,80.17,80.19,9000.0,80.25,80.25,80.17,80.19,9000.0
2015-09-16 11:50:00,80.2,80.25,80.18,80.25,15463.0,80.2,80.25,80.18,80.25,15463.0
2015-09-16 11:55:00,80.25,80.3,80.24,80.25,12264.0,80.25,80.3,80.24,80.25,12264.0
2015-09-16 12:00:00,80.25,80.32,80.22,80.3,25133.0,80.25,80.32,80.22,80.3,25133.0
2015-09-16 12:05:00,80.31,80.32,80.22,80.26,22350.0,80.31,80.32,80.22,80.26,22350.0
2015-09-16 12:10:00,80.27,80.36,80.26,80.35,18750.0,80.27,80.36,80.26,80.35,18750.0
2015-09-16 12:15:00,80.36,80.44,80.34,80.43,15232.0,80.36,80.44,80.34,80.43,15232.0
2015-09-16 12:20:00,80.43,80.44,80.33,80.37,14197.0,80.43,80.44,80.33,80.37,14197.0
2015-09-16 12:25:00,80.38,80.43,80.33,80.42,40675.0,80.38,80.43,80.33,80.42,40675.0
2015-09-16 12:30:00,80.43,80.46,80.33,80.42,15280.0,80.43,80.46,80.33,80.42,15280.0
2015-09-16 12:35:00,80.42,80.5,80.42,80.48,22366.0,80.42,80.5,80.42,80.48,22366.0
2015-09-16 12:40:00,80.48,80.52,80.45,80.48,15382.0,80.48,80.52,80.45,80.48,15382.0
2015-09-16 12:45:00,80.48,80.52,80.42,80.44,12511.0,80.48,80.52,80.42,80.44,12511.0
2015-09-16 12:50:00,80.44,80.44,80.38,80.4,9569.0,80.44,80.44,80.38,80.4,9569.0
2015-09-16 12:55:00,80.4,80.45,80.36,80.43,15201.0,80.4,80.45,80.36,80.43,15201.0
2015-09-16 13:00:00,80.42,80.42,80.32,80.34,12936.0,80.42,80.42,80.32,80.34,12936.0
2015-09-16 13:05:00,80.35,80.36,80.27,80.32,11635.0,80.35,80.36,80.27,80.32,11635.0
2015-09-16 13:10:00,80.32,80.33,80.28,80.28,5799.0,80.32,80.33,80.28,80.28,5799.0
2015-09-16 13:15:00,80.26,80.26,80.22,80.24,9700.0,80.26,80.26,80.22,80.24,9700.0
2015-09-16 13:20:00,80.23,80.23,80.15,80.21,10720.0,80.23,80.23,80.15,80.21,10720.0
2015-09-16 13:25:00,80.2,80.24,80.18,80.22,14482.0,80.2,80.24,80.18,80.22,14482.0
2015-09-16 13:30:00,80.24,80.3,80.19,80.25,9518.0,80.24,80.3,80.19,80.25,9518.0
2015-09-16 13:35:00,80.25,80.26,80.22,80.25,8900.0,80.25,80.26,80.22,80.25,8900.0
2015-09-16 13:40:00,80.25,80.26,80.2,80.21,9118.0,80.25,80.26,80.2,80.21,9118.0
2015-09-16 13:45:00,80.21,80.23,80.16,80.23,13400.0,80.21,80.23,80.16,80.23,13400.0
2015-09-16 13:50:00,80.22,80.23,80.14,80.14,40289.0,80.22,80.23,80.14,80.14,40289.0
2015-09-16 13:55:00,80.13,80.18,80.13,80.17,11763.0,80.13,80.18,80.13,80.17,11763.0
2015-09-16 14:00:00,80.17,80.21,80.12,80.21,11334.0,80.17,80.21,80.12,80.21,11334.0
2015-09-16 14:05:00,80.21,80.21,80.14,80.17,24275.0,80.21,80.21,80.14,80.17,24275.0
2015-09-16 14:10:00,80.17,80.17,80.03,80.05,14473.0,80.17,80.17,80.03,80.05,14473.0
2015-09-16 14:15:00,80.05,80.06,79.95,80.0,11219.0,80.05,80.06,79.95,80.0,11219.0
2015-09-16 14:20:00,80.0,80.0,79.89,79.9,26375.0,80.0,80.0,79.89,79.9,26375.0
2015-09-16 14:25:00,79.91,79.94,79.89,79.93,21193.0,79.91,79.94,79.89,79.93,21193.0
2015-09-16 14:30:00,79.92,79.96,79.9,79.96,19121.0,79.92,79.96,79.9,79.96,19121.0
2015-09-16 14:35:00,79.95,79.97,79.9,79.9,14183.0,79.95,79.97,79.9,79.9,14183.0
2015-09-16 14:40:00,79.9,80.07,79.9,80.06,51675.0,79.9,80.07,79.9,80.06,51675.0
2015-09-16 14:45:00,80.05,80.14,80.04,80.14,12911.0,80.05,80.14,80.04,80.14,12911.0
2015-09-16 14:50:00,80.14,80.17,80.05,80.07,12148.0,80.14,80.17,80.05,80.07,12148.0
2015-09-16 14:55:00,80.07,80.26,80.03,80.19,23604.0,80.07,80.26,80.03,80.19,23604.0
2015-09-16 15:00:00,80.19,80.28,80.17,80.23,11150.0,80.19,80.28,80.17,80.23,11150.0
2015-09-16 15:05:00,80.23,80.26,80.21,80.21,17200.0,80.23,80.26,80.21,80.21,17200.0
2015-09-16 15:10:00,80.21,80.3,80.18,80.21,22625.0,80.21,80.3,80.18,80.21,22625.0
2015-09-16 15:15:00,80.21,80.28,80.19,80.25,24668.0,80.21,80.28,80.19,80.25,24668.0
2015-09-16 15:20:00,80.26,80.31,80.19,80.28,26391.0,80.26,80.31,80.19,80.28,26391.0
2015-09-16 15:25:00,80.27,80.28,80.2,80.27,19983.0,80.27,80.28,80.2,80.27,19983.0
2015-09-16 15:30:00,80.27,80.34,80.25,80.33,30654.0,80.27,80.34,80.25,80.33,30654.0
2015-09-16 15:35:00,80.34,80.44,80.28,80.41,35843.0,80.34,80.44,80.28,80.41,35843.0
2015-09-16 15:40:00,80.42,80.49,80.41,80.46,49060.0,80.42,80.49,80.41,80.46,49060.0
2015-09-16 15:45:00,80.43,80.52,80.42,80.51,36662.0,80.43,80.52,80.42,80.51,36662.0
2015-09-16 15:50:00,80.5,80.59,80.48,80.55,76345.0,80.5,80.59,80.48,80.55,76345.0
2015-09-16 15:55:00,80.54,80.67,80.49,80.53,205756.0,80.54,80.67,80.49,80.53,205756.0
2015-09-17 09:30:00,80.45,80.69,79.9,79.93,95806.0,80.45,80.69,79.9,79.93,95806.0
2015-09-17 09:35:00,79.92,80.25,79.7,80.22,24744.0,79.92,80.25,79.7,80.22,24744.0
2015-09-17 09:40:00,80.25,80.53,80.11,80.53,46199.0,80.25,80.53,80.11,80.53,46199.0
2015-09-17 09:45:00,80.48,80.63,80.39,80.48,26460.0,80.48,80.63,80.39,80.48,26460.0
2015-09-17 09:50:00,80.49,80.52,80.24,80.27,33087.0,80.49,80.52,80.24,80.27,33087.0
2015-09-17 09:55:00,80.26,80.43,80.25,80.31,15484.0,80.26,80.43,80.25,80.31,15484.0
2015-09-17 10:00:00,80.29,80.55,80.22,80.51,29998.0,80.29,80.55,80.22,80.51,29998.0
2015-09-17 10:05:00,80.5,80.57,80.45,80.49,25706.0,80.5,80.57,80.45,80.49,25706.0
2015-09-17 10:10:00,80.46,80.74,80.45,80.7,88912.0,80.46,80.74,80.45,80.7,88912.0
2015-09-17 10:15:00,80.69,80.79,80.58,80.76,107239.0,80.69,80.79,80.58,80.76,107239.0
2015-09-17 10:20:00,80.73,80.9,80.62,80.85,145323.0,80.73,80.9,80.62,80.85,145323.0
2015-09-17 10:25:00,80.87,80.87,80.4,80.47,66161.0,80.87,80.87,80.4,80.47,66161.0
2015-09-17 10:30:00,80.48,80.48,80.18,80.24,52875.0,80.48,80.48,80.18,80.24,52875.0
2015-09-17 10:35:00,80.22,80.25,80.04,80.12,41143.0,80.22,80.25,80.04,80.12,41143.0
2015-09-17 10:40:00,80.1,80.29,80.1,80.21,23296.0,80.1,80.29,80.1,80.21,23296.0
2015-09-17 10:45:00,80.2,80.21,80.02,80.11,37033.0,80.2,80.21,80.02,80.11,37033.0
2015-09-17 10:50:00,80.1,80.18,80.0,80.18,32159.0,80.1,80.18,80.0,80.18,32159.0
2015-09-17 10:55:00,80.19,80.35,80.09,80.26,35782.0,80.19,80.35,80.09,80.26,35782.0
2015-09-17 11:00:00,80.26,80.37,80.2,80.3,28971.0,80.26,80.37,80.2,80.3,28971.0
2015-09-17 11:05:00,80.33,80.53,80.33,80.49,25137.0,80.33,80.53,80.33,80.49,25137.0
2015-09-17 11:10:00,80.51,80.55,80.45,80.5,19908.0,80.51,80.55,80.45,80.5,19908.0
2015-09-17 11:15:00,80.52,80.59,80.45,80.45,14123.0,80.52,80.59,80.45,80.45,14123.0
2015-09-17 11:20:00,80.46,80.48,80.36,80.42,18757.0,80.46,80.48,80.36,80.42,18757.0
2015-09-17 11:25:00,80.42,80.7,80.42,80.6,33322.0,80.42,80.7,80.42,80.6,33322.0
2015-09-17 11:30:00,80.59,80.63,80.52,80.6,18314.0,80.59,80.63,80.52,80.6,18314.0
2015-09-17 11:35:00,80.59,80.7,80.58,80.67,25308.0,80.59,80.7,80.58,80.67,25308.0
2015-09-17 11:40:00,80.66,80.66,80.49,80.5,16884.0,80.66,80.66,80.49,80.5,16884.0
2015-09-17 11:45:00,80.49,80.58,80.44,80.48,15401.0,80.49,80.58,80.44,80.48,15401.0
2015-09-17 11:50:00,80.46,80.52,80.4,80.4,19243.0,80.46,80.52,80.4,80.4,19243.0
2015-09-17 11:55:00,80.37,80.4,80.22,80.28,27702.0,80.37,80.4,80.22,80.28,27702.0
2015-09-17 12:00:00,80.33,80.42,80.29,80.41,12200.0,80.33,80.42,80.29,80.41,12200.0
2015-09-17 12:05:00,80.41,80.48,80.35,80.36,17842.0,80.41,80.48,80.35,80.36,17842.0
2015-09-17 12:10:00,80.36,80.52,80.35,80.49,27059.0,80.36,80.52,80.35,80.49,27059.0
2015-09-17 12:15:00,80.49,80.67,80.49,80.61,20931.0,80.49,80.67,80.49,80.61,20931.0
2015-09-17 12:20:00,80.64,80.65,80.56,80.62,11879.0,80.64,80.65,80.56,80.62,11879.0
2015-09-17 12:25:00,80.61,80.7,80.59,80.65,10094.0,80.61,80.7,80.59,80.65,10094.0
2015-09-17 12:30:00,80.65,80.76,80.65,80.71,17746.0,80.65,80.76,80.65,80.71,17746.0
2015-09-17 12:35:00,80.72,80.81,80.72,80.73,22206.0,80.72,80.81,80.72,80.73,22206.0
2015-09-17 12:40:00,80.73,80.74,80.56,80.64,21221.0,80.73,80.74,80.56,80.64,21221.0
2015-09-17 12:45:00,80.62,80.63,80.51,80.6,15056.0,80.62,80.63,80.51,80.6,15056.0
2015-09-17 12:50:00,80.61,80.64,80.53,80.59,8900.0,80.61,80.64,80.53,80.59,8900.0
2015-09-17 12:55:00,80.59,80.73,80.57,80.62,14900.0,80.59,80.73,80.57,80.62,14900.0
2015-09-17 13:00:00,80.62,80.73,80.57,80.73,17388.0,80.62,80.73,80.57,80.73,17388.0
2015-09-17 13:05:00,80.73,80.83,80.73,80.74,25923.0,80.73,80.83,80.73,80.74,25923.0
2015-09-17 13:10:00,80.73,80.79,80.63,80.7,13855.0,80.73,80.79,80.63,80.7,13855.0
2015-09-17 13:15:00,80.71,80.79,80.7,80.77,25245.0,80.71,80.79,80.7,80.77,25245.0
2015-09-17 13:20:00,80.77,80.77,80.64,80.68,36897.0,80.77,80.77,80.64,80.68,36897.0
2015-09-17 13:25:00,80.69,80.69,80.52,80.59,39280.0,80.69,80.69,80.52,80.59,39280.0
2015-09-17 13:30:00,80.59,80.72,80.59,80.72,22900.0,80.59,80.72,80.59,80.72,22900.0
2015-09-17 13:35:00,80.71,80.78,80.66,80.68,20992.0,80.71,80.78,80.66,80.68,20992.0
2015-09-17 13:40:00,80.67,80.76,80.51,80.54,32958.0,80.67,80.76,80.51,80.54,32958.0
2015-09-17 13:45:00,80.54,80.58,80.42,80.51,24890.0,80.54,80.58,80.42,80.51,24890.0
2015-09-17 13:50:00,80.52,80.56,80.46,80.53,22860.0,80.52,80.56,80.46,80.53,22860.0
2015-09-17 13:55:00,80.53,80.62,80.48,80.58,16148.0,80.53,80.62,80.48,80.58,16148.0
2015-09-17 14:00:00,80.62,81.0,80.0,80.1,28089.0,80.62,81.0,80.0,80.1,28089.0
2015-09-17 14:05:00,80.1,80.48,80.03,80.44,37869.0,80.1,80.48,80.03,80.44,37869.0
2015-09-17 14:10:00,80.47,80.92,80.42,80.73,38647.0,80.47,80.92,80.42,80.73,38647.0
2015-09-17 14:15:00,80.75,81.0,80.65,80.85,23214.0,80.75,81.0,80.65,80.85,23214.0
2015-09-17 14:20:00,80.88,80.98,80.75,80.92,46839.0,80.88,80.98,80.75,80.92,46839.0
2015-09-17 14:25:00,80.92,80.92,80.65,80.65,21108.0,80.92,80.92,80.65,80.65,21108.0
2015-09-17 14:30:00,80.68,81.03,80.67,81.02,42001.0,80.68,81.03,80.67,81.02,42001.0
2015-09-17 14:35:00,81.01,81.16,80.95,81.07,55112.0,81.01,81.16,80.95,81.07,55112.0
2015-09-17 14:40:00,81.06,81.47,81.06,81.43,37344.0,81.06,81.47,81.06,81.43,37344.0
2015-09-17 14:45:00,81.45,81.73,81.4,81.58,48025.0,81.45,81.73,81.4,81.58,48025.0
2015-09-17 14:50:00,81.59,81.61,81.49,81.55,24769.0,81.59,81.61,81.49,81.55,24769.0
2015-09-17 14:55:00,81.55,81.8,81.49,81.79,128204.0,81.55,81.8,81.49,81.79,128204.0
2015-09-17 15:00:00,81.81,81.88,81.57,81.64,100618.0,81.81,81.88,81.57,81.64,100618.0
2015-09-17 15:05:00,81.63,81.7,81.36,81.37,150219.0,81.63,81.7,81.36,81.37,150219.0
2015-09-17 15:10:00,81.36,81.42,80.88,80.9,111008.0,81.36,81.42,80.88,80.9,111008.0
2015-09-17 15:15:00,80.92,81.11,80.85,81.04,60292.0,80.92,81.11,80.85,81.04,60292.0
2015-09-17 15:20:00,81.03,81.06,80.35,80.54,123481.0,81.03,81.06,80.35,80.54,123481.0
2015-09-17 15:25:00,80.56,80.82,80.51,80.8,155420.0,80.56,80.82,80.51,80.8,155420.0
2015-09-17 15:30:00,80.8,81.16,80.73,81.13,84543.0,80.8,81.16,80.73,81.13,84543.0
2015-09-17 15:35:00,81.11,81.13,80.76,80.81,91861.0,81.11,81.13,80.76,80.81,91861.0
2015-09-17 15:40:00,80.82,80.9,80.61,80.73,126133.0,80.82,80.9,80.61,80.73,126133.0
2015-09-17 15:45:00,80.72,80.86,80.68,80.69,89289.0,80.72,80.86,80.68,80.69,89289.0
2015-09-17 15:50:00,80.69,80.74,80.22,80.27,227575.0,80.69,80.74,80.22,80.27,227575.0
2015-09-17 15:55:00,80.23,80.34,80.23,80.34,340954.0,80.23,80.34,80.23,80.34,340954.0
2015-09-18 09:30:00,78.54,83.39,78.16,82.5,1658810.0,78.54,83.39,78.16,82.5,1658810.0
2015-09-18 09:35:00,82.5,84.95,82.43,84.13,998720.0,82.5,84.95,82.43,84.13,998720.0
2015-09-18 09:40:00,84.13,84.49,83.28,83.47,596918.0,84.13,84.49,83.28,83.47,596918.0
2015-09-18 09:45:00,83.47,83.98,83.12,83.32,519435.0,83.47,83.98,83.12,83.32,519435.0
2015-09-18 09:50:00,83.31,83.85,83.05,83.48,311770.0,83.31,83.85,83.05,83.48,311770.0
2015-09-18 09:55:00,83.48,83.61,82.81,82.87,196568.0,83.48,83.61,82.81,82.87,196568.0
2015-09-18 10:00:00,82.85,83.37,82.77,83.37,247210.0,82.85,83.37,82.77,83.37,247210.0
2015-09-18 10:05:00,83.38,83.5,82.92,83.03,128330.0,83.38,83.5,82.92,83.03,128330.0
2015-09-18 10:10:00,83.03,83.32,83.03,83.11,72289.0,83.03,83.32,83.03,83.11,72289.0
2015-09-18 10:15:00,83.13,83.3,82.94,83.27,218199.0,83.13,83.3,82.94,83.27,218199.0
2015-09-18 10:20:00,83.27,83.75,83.27,83.57,206787.0,83.27,83.75,83.27,83.57,206787.0
2015-09-18 10:25:00,83.6,84.08,83.54,83.89,133440.0,83.6,84.08,83.54,83.89,133440.0
2015-09-18 10:30:00,83.94,84.0,83.45,83.52,133152.0,83.94,84.0,83.45,83.52,133152.0
2015-09-18 10:35:00,83.51,83.51,83.16,83.29,114974.0,83.51,83.51,83.16,83.29,114974.0
2015-09-18 10:40:00,83.28,83.53,83.2,83.34,106334.0,83.28,83.53,83.2,83.34,106334.0
2015-09-18 10:45:00,83.34,83.65,83.32,83.6,61615.0,83.34,83.65,83.32,83.6,61615.0
2015-09-18 10:50:00,83.6,83.65,83.08,83.09,82518.0,83.6,83.65,83.08,83.09,82518.0
2015-09-18 10:55:00,83.1,83.31,83.01,83.27,86893.0,83.1,83.31,83.01,83.27,86893.0
2015-09-18 11:00:00,83.26,83.29,82.75,82.78,109055.0,83.26,83.29,82.75,82.78,109055.0
2015-09-18 11:05:00,82.78,83.12,82.78,82.97,49633.0,82.78,83.12,82.78,82.97,49633.0
2015-09-18 11:10:00,82.97,83.1,82.9,83.1,59644.0,82.97,83.1,82.9,83.1,59644.0
2015-09-18 11:15:00,83.1,83.11,82.6,82.71,117242.0,83.1,83.11,82.6,82.71,117242.0
2015-09-18 11:20:00,82.68,82.86,82.67,82.82,48898.0,82.68,82.86,82.67,82.82,48898.0
2015-09-18 11:25:00,82.82,83.0,82.61,82.63,79133.0,82.82,83.0,82.61,82.63,79133.0
2015-09-18 11:30:00,82.62,82.77,82.51,82.68,63024.0,82.62,82.77,82.51,82.68,63024.0
2015-09-18 11:35:00,82.71,82.77,82.6,82.73,57681.0,82.71,82.77,82.6,82.73,57681.0
2015-09-18 11:40:00,82.75,82.84,82.61,82.73,56419.0,82.75,82.84,82.61,82.73,56419.0
2015-09-18 11:45:00,82.72,82.86,82.6,82.64,82788.0,82.72,82.86,82.6,82.64,82788.0
2015-09-18 11:50:00,82.63,82.65,82.53,82.56,35607.0,82.63,82.65,82.53,82.56,35607.0
2015-09-18 11:55:00,82.57,82.59,82.08,82.13,104312.0,82.57,82.59,82.08,82.13,104312.0
2015-09-18 12:00:00,82.11,82.25,81.86,81.88,74171.0,82.11,82.25,81.86,81.88,74171.0
2015-09-18 12:05:00,81.89,81.95,81.63,81.67,72083.0,81.89,81.95,81.63,81.67,72083.0
2015-09-18 12:10:00,81.65,81.69,81.5,81.59,107008.0,81.65,81.69,81.5,81.59,107008.0
2015-09-18 12:15:00,81.58,81.77,81.55,81.73,66158.0,81.58,81.77,81.55,81.73,66158.0
2015-09-18 12:20:00,81.73,81.73,81.35,81.35,70364.0,81.73,81.73,81.35,81.35,70364.0
2015-09-18 12:25:00,81.36,81.43,81.28,81.29,88063.0,81.36,81.43,81.28,81.29,88063.0
2015-09-18 12:30:00,81.29,81.31,81.12,81.19,83733.0,81.29,81.31,81.12,81.19,83733.0
2015-09-18 12:35:00,81.19,81.49,81.18,81.33,78504.0,81.19,81.49,81.18,81.33,78504.0
2015-09-18 12:40:00,81.31,81.39,81.05,81.13,64202.0,81.31,81.39,81.05,81.13,64202.0
2015-09-18 12:45:00,81.13,81.27,81.03,81.06,61442.0,81.13,81.27,81.03,81.06,61442.0
2015-09-18 12:50:00,81.06,81.33,81.06,81.27,80859.0,81.06,81.33,81.06,81.27,80859.0
2015-09-18 12:55:00,81.28,81.28,81.08,81.12,59654.0,81.28,81.28,81.08,81.12,59654.0
2015-09-18 13:00:00,81.12,81.41,81.04,81.26,67412.0,81.12,81.41,81.04,81.26,67412.0
2015-09-18 13:05:00,81.27,81.29,81.07,81.29,58141.0,81.27,81.29,81.07,81.29,58141.0
2015-09-18 13:10:00,81.29,81.37,81.1,81.12,72414.0,81.29,81.37,81.1,81.12,72414.0
2015-09-18 13:15:00,81.12,81.33,81.09,81.25,49055.0,81.12,81.33,81.09,81.25,49055.0
2015-09-18 13:20:00,81.25,81.26,80.96,81.01,66604.0,81.25,81.26,80.96,81.01,66604.0
2015-09-18 13:25:00,81.01,81.23,80.96,81.18,73540.0,81.01,81.23,80.96,81.18,73540.0
2015-09-18 13:30:00,81.19,81.36,81.06,81.13,54128.0,81.19,81.36,81.06,81.13,54128.0
2015-09-18 13:35:00,81.13,81.13,81.0,81.06,42870.0,81.13,81.13,81.0,81.06,42870.0
2015-09-18 13:40:00,81.05,81.25,81.05,81.2,72094.0,81.05,81.25,81.05,81.2,72094.0
2015-09-18 13:45:00,81.18,81.24,81.13,81.15,46778.0,81.18,81.24,81.13,81.15,46778.0
2015-09-18 13:50:00,81.16,81.17,80.85,80.9,105236.0,81.16,81.17,80.85,80.9,105236.0
2015-09-18 13:55:00,80.88,80.91,80.64,80.79,56831.0,80.88,80.91,80.64,80.79,56831.0
2015-09-18 14:00:00,80.78,80.84,80.67,80.72,44130.0,80.78,80.84,80.67,80.72,44130.0
2015-09-18 14:05:00,80.71,80.99,80.68,80.99,54964.0,80.71,80.99,80.68,80.99,54964.0
2015-09-18 14:10:00,80.98,81.11,80.84,81.07,60301.0,80.98,81.11,80.84,81.07,60301.0
2015-09-18 14:15:00,81.05,81.53,81.03,81.47,130961.0,81.05,81.53,81.03,81.47,130961.0
2015-09-18 14:20:00,81.48,81.68,81.45,81.57,76448.0,81.48,81.68,81.45,81.57,76448.0
2015-09-18 14:25:00,81.54,81.59,81.48,81.56,55320.0,81.54,81.59,81.48,81.56,55320.0
2015-09-18 14:30:00,81.56,81.64,81.5,81.62,43995.0,81.56,81.64,81.5,81.62,43995.0
2015-09-18 14:35:00,81.61,81.65,81.4,81.59,124081.0,81.61,81.65,81.4,81.59,124081.0
2015-09-18 14:40:00,81.59,81.78,81.59,81.74,91892.0,81.59,81.78,81.59,81.74,91892.0
2015-09-18 14:45:00,81.73,81.83,81.5,81.52,71473.0,81.73,81.83,81.5,81.52,71473.0
2015-09-18 14:50:00,81.52,81.58,81.47,81.52,61479.0,81.52,81.58,81.47,81.52,61479.0
2015-09-18 14:55:00,81.52,81.72,81.48,81.63,66603.0,81.52,81.72,81.48,81.63,66603.0
2015-09-18 15:00:00,81.65,81.69,81.5,81.6,145495.0,81.65,81.69,81.5,81.6,145495.0
2015-09-18 15:05:00,81.61,81.67,81.31,81.33,148490.0,81.61,81.67,81.31,81.33,148490.0
2015-09-18 15:10:00,81.34,81.47,81.22,81.47,71862.0,81.34,81.47,81.22,81.47,71862.0
2015-09-18 15:15:00,81.47,81.5,81.22,81.43,81906.0,81.47,81.5,81.22,81.43,81906.0
2015-09-18 15:20:00,81.43,81.52,81.37,81.51,76256.0,81.43,81.52,81.37,81.51,76256.0
2015-09-18 15:25:00,81.51,81.66,81.48,81.56,100110.0,81.51,81.66,81.48,81.56,100110.0
2015-09-18 15:30:00,81.56,81.56,81.3,81.39,124920.0,81.56,81.56,81.3,81.39,124920.0
2015-09-18 15:35:00,81.39,81.4,81.26,81.27,123560.0,81.39,81.4,81.26,81.27,123560.0
2015-09-18 15:40:00,81.27,81.3,81.18,81.19,130168.0,81.27,81.3,81.18,81.19,130168.0
2015-09-18 15:45:00,81.18,81.37,81.17,81.31,126401.0,81.18,81.37,81.17,81.31,126401.0
2015-09-18 15:50:00,81.3,81.4,81.18,81.38,318848.0,81.3,81.4,81.18,81.38,318848.0
2015-09-18 15:55:00,81.38,81.39,81.2,81.25,446300.0,81.38,81.39,81.2,81.25,446300.0
2015-09-21 09:30:00,81.46,82.6,81.42,82.36,127253.0,81.46,82.6,81.42,82.36,127253.0
2015-09-21 09:35:00,82.31,82.91,82.3,82.68,113141.0,82.31,82.91,82.3,82.68,113141.0
2015-09-21 09:40:00,82.67,82.71,82.36,82.54,73810.0,82.67,82.71,82.36,82.54,73810.0
2015-09-21 09:45:00,82.56,82.71,82.38,82.68,103142.0,82.56,82.71,82.38,82.68,103142.0
2015-09-21 09:50:00,82.68,82.91,82.61,82.64,78132.0,82.68,82.91,82.61,82.64,78132.0
2015-09-21 09:55:00,82.61,82.86,82.6,82.79,161984.0,82.61,82.86,82.6,82.79,161984.0
2015-09-21 10:00:00,82.79,82.89,82.68,82.89,37202.0,82.79,82.89,82.68,82.89,37202.0
2015-09-21 10:05:00,82.87,83.06,82.79,82.88,97488.0,82.87,83.06,82.79,82.88,97488.0
2015-09-21 10:10:00,82.88,83.05,82.81,82.93,221967.0,82.88,83.05,82.81,82.93,221967.0
2015-09-21 10:15:00,82.91,83.15,82.81,83.05,189809.0,82.91,83.15,82.81,83.05,189809.0
2015-09-21 10:20:00,83.03,83.36,83.03,83.16,149801.0,83.03,83.36,83.03,83.16,149801.0
2015-09-21 10:25:00,83.11,83.35,83.05,83.3,109701.0,83.11,83.35,83.05,83.3,109701.0
2015-09-21 10:30:00,83.31,83.38,83.22,83.27,104833.0,83.31,83.38,83.22,83.27,104833.0
2015-09-21 10:35:00,83.26,83.36,83.19,83.24,52900.0,83.26,83.36,83.19,83.24,52900.0
2015-09-21 10:40:00,83.24,83.29,83.11,83.22,61867.0,83.24,83.29,83.11,83.22,61867.0
2015-09-21 10:45:00,83.23,83.33,83.17,83.17,38967.0,83.23,83.33,83.17,83.17,38967.0
2015-09-21 10:50:00,83.18,83.28,83.17,83.18,32339.0,83.18,83.28,83.17,83.18,32339.0
2015-09-21 10:55:00,83.19,83.28,83.15,83.16,39102.0,83.19,83.28,83.15,83.16,39102.0
2015-09-21 11:00:00,83.16,83.21,82.97,82.97,44735.0,83.16,83.21,82.97,82.97,44735.0
2015-09-21 11:05:00,82.98,83.13,82.89,83.02,104596.0,82.98,83.13,82.89,83.02,104596.0
2015-09-21 11:10:00,83.03,83.1,82.93,83.09,25807.0,83.03,83.1,82.93,83.09,25807.0
2015-09-21 11:15:00,83.09,83.2,83.06,83.2,33840.0,83.09,83.2,83.06,83.2,33840.0
2015-09-21 11:20:00,83.22,83.26,83.14,83.23,29934.0,83.22,83.26,83.14,83.23,29934.0
2015-09-21 11:25:00,83.23,83.37,83.21,83.25,75559.0,83.23,83.37,83.21,83.25,75559.0
2015-09-21 11:30:00,83.25,83.26,82.85,82.91,49540.0,83.25,83.26,82.85,82.91,49540.0
2015-09-21 11:35:00,82.92,82.93,82.82,82.86,18660.0,82.92,82.93,82.82,82.86,18660.0
2015-09-21 11:40:00,82.85,82.88,82.75,82.76,22967.0,82.85,82.88,82.75,82.76,22967.0
2015-09-21 11:45:00,82.78,82.79,82.62,82.75,20027.0,82.78,82.79,82.62,82.75,20027.0
2015-09-21 11:50:00,82.76,82.81,82.71,82.71,14661.0,82.76,82.81,82.71,82.71,14661.0
2015-09-21 11:55:00,82.7,82.72,82.57,82.6,21674.0,82.7,82.72,82.57,82.6,21674.0
2015-09-21 12:00:00,82.58,82.58,82.38,82.42,33229.0,82.58,82.58,82.38,82.42,33229.0
2015-09-21 12:05:00,82.4,82.49,82.33,82.49,38608.0,82.4,82.49,82.33,82.49,38608.0
2015-09-21 12:10:00,82.5,82.5,82.43,82.5,16896.0,82.5,82.5,82.43,82.5,16896.0
2015-09-21 12:15:00,82.49,82.59,82.46,82.57,24951.0,82.49,82.59,82.46,82.57,24951.0
2015-09-21 12:20:00,82.57,82.7,82.54,82.68,31076.0,82.57,82.7,82.54,82.68,31076.0
2015-09-21 12:25:00,82.67,82.75,82.64,82.72,19202.0,82.67,82.75,82.64,82.72,19202.0
2015-09-21 12:30:00,82.71,82.74,82.53,82.6,42388.0,82.71,82.74,82.53,82.6,42388.0
2015-09-21 12:35:00,82.57,82.62,82.5,82.58,16709.0,82.57,82.62,82.5,82.58,16709.0
2015-09-21 12:40:00,82.57,82.6,82.51,82.55,15076.0,82.57,82.6,82.51,82.55,15076.0
2015-09-21 12:45:00,82.55,82.57,82.46,82.46,16545.0,82.55,82.57,82.46,82.46,16545.0
2015-09-21 12:50:00,82.45,82.5,82.11,82.23,29949.0,82.45,82.5,82.11,82.23,29949.0
2015-09-21 12:55:00,82.22,82.33,82.13,82.27,26919.0,82.22,82.33,82.13,82.27,26919.0
2015-09-21 13:00:00,82.27,82.46,82.19,82.46,48132.0,82.27,82.46,82.19,82.46,48132.0
2015-09-21 13:05:00,82.46,82.53,82.39,82.5,16138.0,82.46,82.53,82.39,82.5,16138.0
2015-09-21 13:10:00,82.49,82.5,82.38,82.48,16858.0,82.49,82.5,82.38,82.48,16858.0
2015-09-21 13:15:00,82.47,82.65,82.41,82.6,26610.0,82.47,82.65,82.41,82.6,26610.0
2015-09-21 13:20:00,82.61,82.73,82.6,82.73,15040.0,82.61,82.73,82.6,82.73,15040.0
2015-09-21 13:25:00,82.73,82.83,82.72,82.81,25659.0,82.73,82.83,82.72,82.81,25659.0
2015-09-21 13:30:00,82.83,82.84,82.75,82.83,38408.0,82.83,82.84,82.75,82.83,38408.0
2015-09-21 13:35:00,82.82,82.99,82.82,82.95,19690.0,82.82,82.99,82.82,82.95,19690.0
2015-09-21 13:40:00,82.96,83.14,82.94,83.11,33111.0,82.96,83.14,82.94,83.11,33111.0
2015-09-21 13:45:00,83.12,83.15,83.08,83.11,36249.0,83.12,83.15,83.08,83.11,36249.0
2015-09-21 13:50:00,83.11,83.13,83.01,83.08,33555.0,83.11,83.13,83.01,83.08,33555.0
2015-09-21 13:55:00,83.08,83.13,83.05,83.11,30513.0,83.08,83.13,83.05,83.11,30513.0
2015-09-21 14:00:00,83.1,83.28,83.07,83.25,55400.0,83.1,83.28,83.07,83.25,55400.0
2015-09-21 14:05:00,83.26,83.27,83.2,83.21,27152.0,83.26,83.27,83.2,83.21,27152.0
2015-09-21 14:10:00,83.2,83.22,83.05,83.05,58324.0,83.2,83.22,83.05,83.05,58324.0
2015-09-21 14:15:00,83.05,83.06,82.93,82.98,25492.0,83.05,83.06,82.93,82.98,25492.0
2015-09-21 14:20:00,82.99,83.1,82.99,83.04,28172.0,82.99,83.1,82.99,83.04,28172.0
2015-09-21 14:25:00,83.04,83.07,82.95,83.0,36359.0,83.04,83.07,82.95,83.0,36359.0
2015-09-21 14:30:00,83.03,83.16,83.0,83.11,41522.0,83.03,83.16,83.0,83.11,41522.0
2015-09-21 14:35:00,83.11,83.33,83.11,83.32,27805.0,83.11,83.33,83.11,83.32,27805.0
2015-09-21 14:40:00,83.33,83.34,83.25,83.29,25527.0,83.33,83.34,83.25,83.29,25527.0
2015-09-21 14:45:00,83.29,83.48,83.24,83.47,40313.0,83.29,83.48,83.24,83.47,40313.0
2015-09-21 14:50:00,83.48,83.65,83.45,83.59,58817.0,83.48,83.65,83.45,83.59,58817.0
2015-09-21 14:55:00,83.6,83.63,83.53,83.58,31466.0,83.6,83.63,83.53,83.58,31466.0
2015-09-21 15:00:00,83.57,83.63,83.52,83.61,36730.0,83.57,83.63,83.52,83.61,36730.0
2015-09-21 15:05:00,83.62,83.65,83.52,83.64,48734.0,83.62,83.65,83.52,83.64,48734.0
2015-09-21 15:10:00,83.64,83.69,83.56,83.64,43530.0,83.64,83.69,83.56,83.64,43530.0
2015-09-21 15:15:00,83.62,83.66,83.55,83.61,61879.0,83.62,83.66,83.55,83.61,61879.0
2015-09-21 15:20:00,83.61,83.63,83.5,83.5,60816.0,83.61,83.63,83.5,83.5,60816.0
2015-09-21 15:25:00,83.5,83.5,83.41,83.43,53934.0,83.5,83.5,83.41,83.43,53934.0
2015-09-21 15:30:00,83.43,83.46,83.22,83.25,81641.0,83.43,83.46,83.22,83.25,81641.0
2015-09-21 15:35:00,83.24,83.24,83.13,83.14,38560.0,83.24,83.24,83.13,83.14,38560.0
2015-09-21 15:40:00,83.14,83.19,83.1,83.19,52469.0,83.14,83.19,83.1,83.19,52469.0
2015-09-21 15:45:00,83.18,83.23,83.14,83.21,61944.0,83.18,83.23,83.14,83.21,61944.0
2015-09-21 15:50:00,83.2,83.2,83.08,83.15,96638.0,83.2,83.2,83.08,83.15,96638.0
2015-09-21 15:55:00,83.14,83.35,83.14,83.32,170663.0,83.14,83.35,83.14,83.32,170663.0
2015-09-22 09:30:00,81.98,82.6,81.77,82.53,93209.0,81.98,82.6,81.77,82.53,93209.0
2015-09-22 09:35:00,82.53,82.54,82.24,82.35,44392.0,82.53,82.54,82.24,82.35,44392.0
2015-09-22 09:40:00,82.33,82.54,82.28,82.42,36610.0,82.33,82.54,82.28,82.42,36610.0
2015-09-22 09:45:00,82.44,82.73,82.39,82.49,74288.0,82.44,82.73,82.39,82.49,74288.0
2015-09-22 09:50:00,82.48,82.64,82.41,82.6,55277.0,82.48,82.64,82.41,82.6,55277.0
2015-09-22 09:55:00,82.58,82.77,82.53,82.53,67036.0,82.58,82.77,82.53,82.53,67036.0
2015-09-22 10:00:00,82.56,82.91,82.56,82.85,32082.0,82.56,82.91,82.56,82.85,32082.0
2015-09-22 10:05:00,82.84,82.84,82.7,82.77,58753.0,82.84,82.84,82.7,82.77,58753.0
2015-09-22 10:10:00,82.76,82.78,82.62,82.67,41555.0,82.76,82.78,82.62,82.67,41555.0
2015-09-22 10:15:00,82.65,82.69,82.53,82.56,38295.0,82.65,82.69,82.53,82.56,38295.0
2015-09-22 10:20:00,82.55,82.57,82.43,82.52,39840.0,82.55,82.57,82.43,82.52,39840.0
2015-09-22 10:25:00,82.53,82.7,82.49,82.69,44110.0,82.53,82.7,82.49,82.69,44110.0
2015-09-22 10:30:00,82.68,82.71,82.61,82.69,56404.0,82.68,82.71,82.61,82.69,56404.0
2015-09-22 10:35:00,82.69,82.7,82.49,82.53,58476.0,82.69,82.7,82.49,82.53,58476.0
2015-09-22 10:40:00,82.53,82.53,82.41,82.5,40901.0,82.53,82.53,82.41,82.5,40901.0
2015-09-22 10:45:00,82.52,82.58,82.48,82.52,40943.0,82.52,82.58,82.48,82.52,40943.0
2015-09-22 10:50:00,82.52,82.67,82.46,82.63,27684.0,82.52,82.67,82.46,82.63,27684.0
2015-09-22 10:55:00,82.64,82.68,82.61,82.66,32560.0,82.64,82.68,82.61,82.66,32560.0
2015-09-22 11:00:00,82.65,82.74,82.58,82.74,36048.0,82.65,82.74,82.58,82.74,36048.0
2015-09-22 11:05:00,82.74,82.8,82.67,82.77,50888.0,82.74,82.8,82.67,82.77,50888.0
2015-09-22 11:10:00,82.77,82.97,82.75,82.94,100901.0,82.77,82.97,82.75,82.94,100901.0
2015-09-22 11:15:00,82.93,83.07,82.92,83.05,33144.0,82.93,83.07,82.92,83.05,33144.0
2015-09-22 11:20:00,83.06,83.06,82.89,82.92,75814.0,83.06,83.06,82.89,82.92,75814.0
2015-09-22 11:25:00,82.94,82.95,82.88,82.9,49851.0,82.94,82.95,82.88,82.9,49851.0
2015-09-22 11:30:00,82.9,82.99,82.89,82.96,42130.0,82.9,82.99,82.89,82.96,42130.0
2015-09-22 11:35:00,82.97,83.06,82.95,82.98,44456.0,82.97,83.06,82.95,82.98,44456.0
2015-09-22 11:40:00,82.97,83.05,82.97,83.01,50930.0,82.97,83.05,82.97,83.01,50930.0
2015-09-22 11:45:00,83.0,83.17,83.0,83.15,40680.0,83.0,83.17,83.0,83.15,40680.0
2015-09-22 11:50:00,83.15,83.35,83.14,83.35,48681.0,83.15,83.35,83.14,83.35,48681.0
2015-09-22 11:55:00,83.34,83.45,83.33,83.43,50981.0,83.34,83.45,83.33,83.43,50981.0
2015-09-22 12:00:00,83.42,83.43,83.23,83.24,74120.0,83.42,83.43,83.23,83.24,74120.0
2015-09-22 12:05:00,83.24,83.37,83.2,83.32,72351.0,83.24,83.37,83.2,83.32,72351.0
2015-09-22 12:10:00,83.32,83.45,83.32,83.42,30326.0,83.32,83.45,83.32,83.42,30326.0
2015-09-22 12:15:00,83.44,83.45,83.31,83.35,28325.0,83.44,83.45,83.31,83.35,28325.0
2015-09-22 12:20:00,83.34,83.39,83.25,83.25,26574.0,83.34,83.39,83.25,83.25,26574.0
2015-09-22 12:25:00,83.28,83.28,83.14,83.26,19671.0,83.28,83.28,83.14,83.26,19671.0
2015-09-22 12:30:00,83.26,83.26,83.21,83.21,21663.0,83.26,83.26,83.21,83.21,21663.0
2015-09-22 12:35:00,83.21,83.28,83.2,83.26,34739.0,83.21,83.28,83.2,83.26,34739.0
2015-09-22 12:40:00,83.27,83.28,83.24,83.27,30347.0,83.27,83.28,83.24,83.27,30347.0
2015-09-22 12:45:00,83.26,83.27,83.23,83.25,63334.0,83.26,83.27,83.23,83.25,63334.0
2015-09-22 12:50:00,83.25,83.32,83.21,83.3,99861.0,83.25,83.32,83.21,83.3,99861.0
2015-09-22 12:55:00,83.3,83.34,83.25,83.27,32564.0,83.3,83.34,83.25,83.27,32564.0
2015-09-22 13:00:00,83.26,83.41,83.24,83.39,36147.0,83.26,83.41,83.24,83.39,36147.0
2015-09-22 13:05:00,83.39,83.45,83.3,83.31,22083.0,83.39,83.45,83.3,83.31,22083.0
2015-09-22 13:10:00,83.32,83.42,83.31,83.34,32682.0,83.32,83.42,83.31,83.34,32682.0
2015-09-22 13:15:00,83.33,83.44,83.28,83.4,30727.0,83.33,83.44,83.28,83.4,30727.0
2015-09-22 13:20:00,83.41,83.43,83.34,83.42,30350.0,83.41,83.43,83.34,83.42,30350.0
2015-09-22 13:25:00,83.4,83.46,83.27,83.31,53038.0,83.4,83.46,83.27,83.31,53038.0
2015-09-22 13:30:00,83.3,83.39,83.27,83.38,40586.0,83.3,83.39,83.27,83.38,40586.0
2015-09-22 13:35:00,83.38,83.54,83.35,83.49,62894.0,83.38,83.54,83.35,83.49,62894.0
2015-09-22 13:40:00,83.5,83.67,83.49,83.64,83123.0,83.5,83.67,83.49,83.64,83123.0
2015-09-22 13:45:00,83.66,83.72,83.63,83.71,88437.0,83.66,83.72,83.63,83.71,88437.0
2015-09-22 13:50:00,83.7,83.73,83.64,83.64,103677.0,83.7,83.73,83.64,83.64,103677.0
2015-09-22 13:55:00,83.64,83.87,83.64,83.87,64096.0,83.64,83.87,83.64,83.87,64096.0
2015-09-22 14:00:00,83.86,83.86,83.75,83.81,89323.0,83.86,83.86,83.75,83.81,89323.0
2015-09-22 14:05:00,83.79,83.84,83.72,83.75,83149.0,83.79,83.84,83.72,83.75,83149.0
2015-09-22 14:10:00,83.74,83.81,83.68,83.79,93535.0,83.74,83.81,83.68,83.79,93535.0
2015-09-22 14:15:00,83.79,83.82,83.71,83.78,37586.0,83.79,83.82,83.71,83.78,37586.0
2015-09-22 14:20:00,83.79,83.79,83.7,83.7,49279.0,83.79,83.79,83.7,83.7,49279.0
2015-09-22 14:25:00,83.71,83.83,83.71,83.83,34693.0,83.71,83.83,83.71,83.83,34693.0
2015-09-22 14:30:00,83.82,83.99,83.82,83.94,51086.0,83.82,83.99,83.82,83.94,51086.0
2015-09-22 14:35:00,83.94,84.08,83.9,84.03,117617.0,83.94,84.08,83.9,84.03,117617.0
2015-09-22 14:40:00,84.03,84.11,83.97,84.02,133795.0,84.03,84.11,83.97,84.02,133795.0
2015-09-22 14:45:00,84.01,84.09,83.92,83.95,54634.0,84.01,84.09,83.92,83.95,54634.0
2015-09-22 14:50:00,83.95,84.03,83.94,83.99,48462.0,83.95,84.03,83.94,83.99,48462.0
2015-09-22 14:55:00,83.99,84.27,83.98,84.27,65835.0,83.99,84.27,83.98,84.27,65835.0
2015-09-22 15:00:00,84.28,84.33,84.24,84.31,73498.0,84.28,84.33,84.24,84.31,73498.0
2015-09-22 15:05:00,84.31,84.36,84.26,84.34,80756.0,84.31,84.36,84.26,84.34,80756.0
2015-09-22 15:10:00,84.34,84.44,84.29,84.44,114316.0,84.34,84.44,84.29,84.44,114316.0
2015-09-22 15:15:00,84.44,84.58,84.44,84.54,111019.0,84.44,84.58,84.44,84.54,111019.0
2015-09-22 15:20:00,84.54,84.71,84.54,84.7,118884.0,84.54,84.71,84.54,84.7,118884.0
2015-09-22 15:25:00,84.7,84.75,84.6,84.67,54107.0,84.7,84.75,84.6,84.67,54107.0
2015-09-22 15:30:00,84.68,84.8,84.63,84.78,59066.0,84.68,84.8,84.63,84.78,59066.0
2015-09-22 15:35:00,84.78,84.82,84.72,84.78,112262.0,84.78,84.82,84.72,84.78,112262.0
2015-09-22 15:40:00,84.78,84.83,84.72,84.74,117003.0,84.78,84.83,84.72,84.74,117003.0
2015-09-22 15:45:00,84.74,84.74,84.63,84.66,169091.0,84.74,84.74,84.63,84.66,169091.0
2015-09-22 15:50:00,84.67,84.67,84.5,84.59,167044.0,84.67,84.67,84.5,84.59,167044.0
2015-09-22 15:55:00,84.6,84.82,84.57,84.67,222088.0,84.6,84.82,84.57,84.67,222088.0
2015-09-23 09:30:00,84.92,84.98,84.39,84.68,60033.0,84.92,84.98,84.39,84.68,60033.0
2015-09-23 09:35:00,84.65,84.68,84.32,84.46,109132.0,84.65,84.68,84.32,84.46,109132.0
2015-09-23 09:40:00,84.43,84.45,84.05,84.1,30654.0,84.43,84.45,84.05,84.1,30654.0
2015-09-23 09:45:00,84.13,84.19,84.1,84.15,13556.0,84.13,84.19,84.1,84.15,13556.0
2015-09-23 09:50:00,84.17,84.29,84.12,84.24,40430.0,84.17,84.29,84.12,84.24,40430.0
2015-09-23 09:55:00,84.25,84.39,84.16,84.32,20682.0,84.25,84.39,84.16,84.32,20682.0
2015-09-23 10:00:00,84.32,84.77,84.28,84.75,29646.0,84.32,84.77,84.28,84.75,29646.0
2015-09-23 10:05:00,84.72,84.76,84.51,84.52,18195.0,84.72,84.76,84.51,84.52,18195.0
2015-09-23 10:10:00,84.52,84.89,84.5,84.75,50211.0,84.52,84.89,84.5,84.75,50211.0
2015-09-23 10:15:00,84.75,85.23,84.68,85.21,78940.0,84.75,85.23,84.68,85.21,78940.0
2015-09-23 10:20:00,85.21,85.26,85.04,85.21,34369.0,85.21,85.26,85.04,85.21,34369.0
2015-09-23 10:25:00,85.21,85.48,85.19,85.41,38425.0,85.21,85.48,85.19,85.41,38425.0
2015-09-23 10:30:00,85.41,85.53,85.39,85.46,40313.0,85.41,85.53,85.39,85.46,40313.0
2015-09-23 10:35:00,85.48,85.62,85.38,85.39,94087.0,85.48,85.62,85.38,85.39,94087.0
2015-09-23 10:40:00,85.41,85.51,85.36,85.47,32261.0,85.41,85.51,85.36,85.47,32261.0
2015-09-23 10:45:00,85.45,85.64,85.45,85.57,30594.0,85.45,85.64,85.45,85.57,30594.0
2015-09-23 10:50:00,85.59,85.82,85.59,85.81,29187.0,85.59,85.82,85.59,85.81,29187.0
2015-09-23 10:55:00,85.82,85.84,85.75,85.82,29812.0,85.82,85.84,85.75,85.82,29812.0
2015-09-23 11:00:00,85.83,85.9,85.76,85.8,52740.0,85.83,85.9,85.76,85.8,52740.0
2015-09-23 11:05:00,85.8,85.84,85.68,85.84,17400.0,85.8,85.84,85.68,85.84,17400.0
2015-09-23 11:10:00,85.83,85.84,85.6,85.69,51593.0,85.83,85.84,85.6,85.69,51593.0
2015-09-23 11:15:00,85.67,85.69,85.56,85.59,32079.0,85.67,85.69,85.56,85.59,32079.0
2015-09-23 11:20:00,85.6,85.63,85.51,85.61,19379.0,85.6,85.63,85.51,85.61,19379.0
2015-09-23 11:25:00,85.61,85.65,85.52,85.55,29024.0,85.61,85.65,85.52,85.55,29024.0
2015-09-23 11:30:00,85.55,85.56,85.37,85.39,32021.0,85.55,85.56,85.37,85.39,32021.0
2015-09-23 11:35:00,85.37,85.79,85.37,85.69,54582.0,85.37,85.79,85.37,85.69,54582.0
2015-09-23 11:40:00,85.71,85.75,85.41,85.5,28080.0,85.71,85.75,85.41,85.5,28080.0
2015-09-23 11:45:00,85.5,85.61,85.48,85.61,20037.0,85.5,85.61,85.48,85.61,20037.0
2015-09-23 11:50:00,85.6,85.65,85.29,85.32,42605.0,85.6,85.65,85.29,85.32,42605.0
2015-09-23 11:55:00,85.3,85.35,85.26,85.31,26229.0,85.3,85.35,85.26,85.31,26229.0
2015-09-23 12:00:00,85.32,85.34,85.07,85.09,35999.0,85.32,85.34,85.07,85.09,35999.0
2015-09-23 12:05:00,85.08,85.12,85.01,85.07,51498.0,85.08,85.12,85.01,85.07,51498.0
2015-09-23 12:10:00,85.08,85.22,85.05,85.22,20233.0,85.08,85.22,85.05,85.22,20233.0
2015-09-23 12:15:00,85.21,85.3,85.18,85.3,14196.0,85.21,85.3,85.18,85.3,14196.0
2015-09-23 12:20:00,85.28,85.34,85.2,85.31,29315.0,85.28,85.34,85.2,85.31,29315.0
2015-09-23 12:25:00,85.3,85.4,85.28,85.29,22350.0,85.3,85.4,85.28,85.29,22350.0
2015-09-23 12:30:00,85.28,85.42,85.28,85.41,18384.0,85.28,85.42,85.28,85.41,18384.0
2015-09-23 12:35:00,85.4,85.46,85.35,85.41,25964.0,85.4,85.46,85.35,85.41,25964.0
2015-09-23 12:40:00,85.39,85.53,85.35,85.51,11000.0,85.39,85.53,85.35,85.51,11000.0
2015-09-23 12:45:00,85.53,85.63,85.51,85.53,15900.0,85.53,85.63,85.51,85.53,15900.0
2015-09-23 12:50:00,85.54,85.72,85.53,85.69,19220.0,85.54,85.72,85.53,85.69,19220.0
2015-09-23 12:55:00,85.71,85.77,85.63,85.77,21379.0,85.71,85.77,85.63,85.77,21379.0
2015-09-23 13:00:00,85.77,85.84,85.74,85.77,29835.0,85.77,85.84,85.74,85.77,29835.0
2015-09-23 13:05:00,85.76,85.93,85.74,85.93,24054.0,85.76,85.93,85.74,85.93,24054.0
2015-09-23 13:10:00,85.92,85.94,85.88,85.94,10321.0,85.92,85.94,85.88,85.94,10321.0
2015-09-23 13:15:00,85.94,85.99,85.82,85.84,28241.0,85.94,85.99,85.82,85.84,28241.0
2015-09-23 13:20:00,85.83,85.83,85.49,85.49,113863.0,85.83,85.83,85.49,85.49,113863.0
2015-09-23 13:25:00,85.5,85.53,85.34,85.39,54181.0,85.5,85.53,85.34,85.39,54181.0
2015-09-23 13:30:00,85.37,85.51,85.34,85.5,26372.0,85.37,85.51,85.34,85.5,26372.0
2015-09-23 13:35:00,85.5,85.51,85.39,85.4,38844.0,85.5,85.51,85.39,85.4,38844.0
2015-09-23 13:40:00,85.39,85.74,85.39,85.74,21325.0,85.39,85.74,85.39,85.74,21325.0
2015-09-23 13:45:00,85.75,85.84,85.73,85.78,12537.0,85.75,85.84,85.73,85.78,12537.0
2015-09-23 13:50:00,85.78,85.78,85.67,85.7,18633.0,85.78,85.78,85.67,85.7,18633.0
2015-09-23 13:55:00,85.65,85.79,85.65,85.73,19202.0,85.65,85.79,85.65,85.73,19202.0
2015-09-23 14:00:00,85.73,85.8,85.68,85.72,27880.0,85.73,85.8,85.68,85.72,27880.0
2015-09-23 14:05:00,85.74,85.94,85.73,85.79,36705.0,85.74,85.94,85.73,85.79,36705.0
2015-09-23 14:10:00,85.81,85.89,85.77,85.77,19729.0,85.81,85.89,85.77,85.77,19729.0
2015-09-23 14:15:00,85.77,85.78,85.71,85.71,14930.0,85.77,85.78,85.71,85.71,14930.0
2015-09-23 14:20:00,85.72,85.74,85.55,85.61,24259.0,85.72,85.74,85.55,85.61,24259.0
2015-09-23 14:25:00,85.62,85.67,85.58,85.65,24023.0,85.62,85.67,85.58,85.65,24023.0
2015-09-23 14:30:00,85.64,85.82,85.63,85.81,27868.0,85.64,85.82,85.63,85.81,27868.0
2015-09-23 14:35:00,85.81,85.83,85.56,85.56,22307.0,85.81,85.83,85.56,85.56,22307.0
2015-09-23 14:40:00,85.56,85.61,85.5,85.61,23583.0,85.56,85.61,85.5,85.61,23583.0
2015-09-23 14:45:00,85.61,85.7,85.56,85.68,42677.0,85.61,85.7,85.56,85.68,42677.0
2015-09-23 14:50:00,85.69,85.7,85.44,85.45,67989.0,85.69,85.7,85.44,85.45,67989.0
2015-09-23 14:55:00,85.43,85.51,85.37,85.44,41098.0,85.43,85.51,85.37,85.44,41098.0
2015-09-23 15:00:00,85.45,85.47,85.35,85.41,39588.0,85.45,85.47,85.35,85.41,39588.0
2015-09-23 15:05:00,85.41,85.48,85.32,85.41,33136.0,85.41,85.48,85.32,85.41,33136.0
2015-09-23 15:10:00,85.42,85.42,85.24,85.24,28651.0,85.42,85.42,85.24,85.24,28651.0
2015-09-23 15:15:00,85.25,85.46,85.2,85.42,29011.0,85.25,85.46,85.2,85.42,29011.0
2015-09-23 15:20:00,85.42,85.48,85.28,85.31,58129.0,85.42,85.48,85.28,85.31,58129.0
2015-09-23 15:25:00,85.31,85.35,85.25,85.33,35395.0,85.31,85.35,85.25,85.33,35395.0
2015-09-23 15:30:00,85.32,85.43,85.29,85.42,57020.0,85.32,85.43,85.29,85.42,57020.0
2015-09-23 15:35:00,85.42,85.44,85.33,85.43,43744.0,85.42,85.44,85.33,85.43,43744.0
2015-09-23 15:40:00,85.42,85.53,85.42,85.47,44213.0,85.42,85.53,85.42,85.47,44213.0
2015-09-23 15:45:00,85.47,85.61,85.44,85.61,93635.0,85.47,85.61,85.44,85.61,93635.0
2015-09-23 15:50:00,85.61,85.65,85.57,85.64,131099.0,85.61,85.65,85.57,85.64,131099.0
2015-09-23 15:55:00,85.63,85.74,85.49,85.5,292223.0,85.63,85.74,85.49,85.5,292223.0
2015-09-24 09:30:00,85.07,85.37,84.78,85.33,48448.0,85.07,85.37,84.78,85.33,48448.0
2015-09-24 09:35:00,85.33,85.34,85.0,85.07,17913.0,85.33,85.34,85.0,85.07,17913.0
2015-09-24 09:40:00,85.01,85.01,84.72,84.78,43026.0,85.01,85.01,84.72,84.78,43026.0
2015-09-24 09:45:00,84.83,84.83,84.49,84.6,41590.0,84.83,84.83,84.49,84.6,41590.0
2015-09-24 09:50:00,84.59,84.65,84.48,84.48,41455.0,84.59,84.65,84.48,84.48,41455.0
2015-09-24 09:55:00,84.5,84.52,84.34,84.34,48014.0,84.5,84.52,84.34,84.34,48014.0
2015-09-24 10:00:00,84.34,84.45,84.29,84.35,49286.0,84.34,84.45,84.29,84.35,49286.0
2015-09-24 10:05:00,84.35,84.46,84.17,84.4,60347.0,84.35,84.46,84.17,84.4,60347.0
2015-09-24 10:10:00,84.4,84.57,84.38,84.43,43128.0,84.4,84.57,84.38,84.43,43128.0
2015-09-24 10:15:00,84.43,84.54,84.34,84.54,32183.0,84.43,84.54,84.34,84.54,32183.0
2015-09-24 10:20:00,84.53,84.54,84.19,84.24,51834.0,84.53,84.54,84.19,84.24,51834.0
2015-09-24 10:25:00,84.23,84.27,84.1,84.22,44213.0,84.23,84.27,84.1,84.22,44213.0
2015-09-24 10:30:00,84.22,84.42,84.22,84.26,26393.0,84.22,84.42,84.22,84.26,26393.0
2015-09-24 10:35:00,84.24,84.24,83.9,83.97,69319.0,84.24,84.24,83.9,83.97,69319.0
2015-09-24 10:40:00,83.97,84.1,83.9,84.06,33000.0,83.97,84.1,83.9,84.06,33000.0
2015-09-24 10:45:00,84.06,84.06,83.85,83.94,42123.0,84.06,84.06,83.85,83.94,42123.0
2015-09-24 10:50:00,83.94,84.08,83.89,83.92,23031.0,83.94,84.08,83.89,83.92,23031.0
2015-09-24 10:55:00,83.89,83.93,83.82,83.88,40277.0,83.89,83.93,83.82,83.88,40277.0
2015-09-24 11:00:00,83.9,83.9,83.66,83.66,61198.0,83.9,83.9,83.66,83.66,61198.0
2015-09-24 11:05:00,83.69,83.9,83.66,83.85,28922.0,83.69,83.9,83.66,83.85,28922.0
2015-09-24 11:10:00,83.86,83.93,83.79,83.84,20965.0,83.86,83.93,83.79,83.84,20965.0
2015-09-24 11:15:00,83.86,84.11,83.83,84.11,48618.0,83.86,84.11,83.83,84.11,48618.0
2015-09-24 11:20:00,84.11,84.18,84.08,84.16,29787.0,84.11,84.18,84.08,84.16,29787.0
2015-09-24 11:25:00,84.14,84.17,83.89,83.89,39636.0,84.14,84.17,83.89,83.89,39636.0
2015-09-24 11:30:00,83.89,84.01,83.84,83.9,45751.0,83.89,84.01,83.84,83.9,45751.0
2015-09-24 11:35:00,83.9,84.02,83.85,84.01,25940.0,83.9,84.02,83.85,84.01,25940.0
2015-09-24 11:40:00,84.01,84.16,83.95,84.16,17918.0,84.01,84.16,83.95,84.16,17918.0
2015-09-24 11:45:00,84.15,84.15,84.0,84.0,14300.0,84.15,84.15,84.0,84.0,14300.0
2015-09-24 11:50:00,83.98,84.02,83.89,83.95,16809.0,83.98,84.02,83.89,83.95,16809.0
2015-09-24 11:55:00,83.94,84.13,83.94,84.05,32354.0,83.94,84.13,83.94,84.05,32354.0
2015-09-24 12:00:00,84.05,84.12,84.01,84.11,22366.0,84.05,84.12,84.01,84.11,22366.0
2015-09-24 12:05:00,84.1,84.15,84.01,84.08,30721.0,84.1,84.15,84.01,84.08,30721.0
2015-09-24 12:10:00,84.08,84.11,84.04,84.06,23514.0,84.08,84.11,84.04,84.06,23514.0
2015-09-24 12:15:00,84.06,84.11,84.03,84.08,26077.0,84.06,84.11,84.03,84.08,26077.0
2015-09-24 12:20:00,84.07,84.2,84.06,84.08,34458.0,84.07,84.2,84.06,84.08,34458.0
2015-09-24 12:25:00,84.07,84.08,84.02,84.06,21922.0,84.07,84.08,84.02,84.06,21922.0
2015-09-24 12:30:00,84.07,84.35,84.06,84.33,30606.0,84.07,84.35,84.06,84.33,30606.0
2015-09-24 12:35:00,84.31,84.31,84.19,84.2,18900.0,84.31,84.31,84.19,84.2,18900.0
2015-09-24 12:40:00,84.21,84.26,84.1,84.11,23724.0,84.21,84.26,84.1,84.11,23724.0
2015-09-24 12:45:00,84.11,84.13,84.01,84.03,20843.0,84.11,84.13,84.01,84.03,20843.0
2015-09-24 12:50:00,84.04,84.07,83.92,83.95,25909.0,84.04,84.07,83.92,83.95,25909.0
2015-09-24 12:55:00,83.95,83.97,83.79,83.79,23199.0,83.95,83.97,83.79,83.79,23199.0
2015-09-24 13:00:00,83.79,83.85,83.65,83.67,31420.0,83.79,83.85,83.65,83.67,31420.0
2015-09-24 13:05:00,83.67,83.71,83.65,83.69,44025.0,83.67,83.71,83.65,83.69,44025.0
2015-09-24 13:10:00,83.69,83.73,83.62,83.69,36851.0,83.69,83.73,83.62,83.69,36851.0
2015-09-24 13:15:00,83.69,83.69,83.45,83.45,46094.0,83.69,83.69,83.45,83.45,46094.0
2015-09-24 13:20:00,83.44,83.49,83.4,83.49,19433.0,83.44,83.49,83.4,83.49,19433.0
2015-09-24 13:25:00,83.51,83.55,83.38,83.53,26851.0,83.51,83.55,83.38,83.53,26851.0
2015-09-24 13:30:00,83.53,83.53,83.36,83.42,33643.0,83.53,83.53,83.36,83.42,33643.0
2015-09-24 13:35:00,83.43,83.51,83.36,83.42,31306.0,83.43,83.51,83.36,83.42,31306.0
2015-09-24 13:40:00,83.42,83.54,83.38,83.51,35193.0,83.42,83.54,83.38,83.51,35193.0
2015-09-24 13:45:00,83.51,83.65,83.46,83.64,35399.0,83.51,83.65,83.46,83.64,35399.0
2015-09-24 13:50:00,83.63,83.67,83.57,83.58,44133.0,83.63,83.67,83.57,83.58,44133.0
2015-09-24 13:55:00,83.58,83.61,83.5,83.52,28984.0,83.58,83.61,83.5,83.52,28984.0
2015-09-24 14:00:00,83.52,83.53,83.39,83.44,27549.0,83.52,83.53,83.39,83.44,27549.0
2015-09-24 14:05:00,83.43,83.57,83.43,83.57,30546.0,83.43,83.57,83.43,83.57,30546.0
2015-09-24 14:10:00,83.58,83.64,83.54,83.57,29364.0,83.58,83.64,83.54,83.57,29364.0
2015-09-24 14:15:00,83.59,83.81,83.59,83.8,31508.0,83.59,83.81,83.59,83.8,31508.0
2015-09-24 14:20:00,83.8,83.95,83.79,83.89,35427.0,83.8,83.95,83.79,83.89,35427.0
2015-09-24 14:25:00,83.9,83.97,83.86,83.92,32287.0,83.9,83.97,83.86,83.92,32287.0
2015-09-24 14:30:00,83.91,83.94,83.83,83.88,33711.0,83.91,83.94,83.83,83.88,33711.0
2015-09-24 14:35:00,83.88,83.95,83.86,83.95,37890.0,83.88,83.95,83.86,83.95,37890.0
2015-09-24 14:40:00,83.95,84.09,83.86,83.99,46109.0,83.95,84.09,83.86,83.99,46109.0
2015-09-24 14:45:00,84.0,84.29,83.99,84.25,71568.0,84.0,84.29,83.99,84.25,71568.0
2015-09-24 14:50:00,84.26,84.33,84.18,84.33,93709.0,84.26,84.33,84.18,84.33,93709.0
2015-09-24 14:55:00,84.32,84.61,84.32,84.44,222177.0,84.32,84.61,84.32,84.44,222177.0
2015-09-24 15:00:00,84.44,84.47,84.26,84.27,45804.0,84.44,84.47,84.26,84.27,45804.0
2015-09-24 15:05:00,84.27,84.32,84.04,84.07,39293.0,84.27,84.32,84.04,84.07,39293.0
2015-09-24 15:10:00,84.07,84.1,83.96,84.04,59756.0,84.07,84.1,83.96,84.04,59756.0
2015-09-24 15:15:00,84.04,84.2,84.03,84.18,72827.0,84.04,84.2,84.03,84.18,72827.0
2015-09-24 15:20:00,84.18,84.31,84.11,84.11,55769.0,84.18,84.31,84.11,84.11,55769.0
2015-09-24 15:25:00,84.11,84.3,84.06,84.23,43460.0,84.11,84.3,84.06,84.23,43460.0
2015-09-24 15:30:00,84.22,84.27,84.11,84.14,55046.0,84.22,84.27,84.11,84.14,55046.0
2015-09-24 15:35:00,84.14,84.14,83.94,83.97,81067.0,84.14,84.14,83.94,83.97,81067.0
2015-09-24 15:40:00,83.96,84.15,83.93,84.09,92312.0,83.96,84.15,83.93,84.09,92312.0
2015-09-24 15:45:00,84.11,84.15,83.86,83.9,128532.0,84.11,84.15,83.86,83.9,128532.0
2015-09-24 15:50:00,83.89,83.99,83.74,83.92,127092.0,83.89,83.99,83.74,83.92,127092.0
2015-09-24 15:55:00,83.93,84.02,83.87,83.91,467691.0,83.93,84.02,83.87,83.91,467691.0
2015-09-25 09:30:00,84.71,84.72,83.82,83.88,89794.0,84.71,84.72,83.82,83.88,89794.0
2015-09-25 09:35:00,83.8,84.25,83.8,84.17,44382.0,83.8,84.25,83.8,84.17,44382.0
2015-09-25 09:40:00,84.15,84.37,84.03,84.14,41527.0,84.15,84.37,84.03,84.14,41527.0
2015-09-25 09:45:00,84.12,84.37,84.11,84.33,48316.0,84.12,84.37,84.11,84.33,48316.0
2015-09-25 09:50:00,84.35,84.45,84.24,84.28,34115.0,84.35,84.45,84.24,84.28,34115.0
2015-09-25 09:55:00,84.25,84.31,84.06,84.06,35415.0,84.25,84.31,84.06,84.06,35415.0
2015-09-25 10:00:00,84.09,84.16,83.88,83.92,40333.0,84.09,84.16,83.88,83.92,40333.0
2015-09-25 10:05:00,83.91,84.01,83.85,83.91,28386.0,83.91,84.01,83.85,83.91,28386.0
2015-09-25 10:10:00,83.91,83.95,83.75,83.84,34799.0,83.91,83.95,83.75,83.84,34799.0
2015-09-25 10:15:00,83.84,83.88,83.68,83.69,37473.0,83.84,83.88,83.68,83.69,37473.0
2015-09-25 10:20:00,83.71,83.79,83.54,83.56,25848.0,83.71,83.79,83.54,83.56,25848.0
2015-09-25 10:25:00,83.55,83.66,83.53,83.6,35796.0,83.55,83.66,83.53,83.6,35796.0
2015-09-25 10:30:00,83.59,83.72,83.51,83.64,30134.0,83.59,83.72,83.51,83.64,30134.0
2015-09-25 10:35:00,83.64,83.72,83.59,83.65,57755.0,83.64,83.72,83.59,83.65,57755.0
2015-09-25 10:40:00,83.66,83.68,83.54,83.58,41322.0,83.66,83.68,83.54,83.58,41322.0
2015-09-25 10:45:00,83.58,83.7,83.51,83.65,49836.0,83.58,83.7,83.51,83.65,49836.0
2015-09-25 10:50:00,83.68,83.88,83.68,83.88,20300.0,83.68,83.88,83.68,83.88,20300.0
2015-09-25 10:55:00,83.9,84.09,83.89,84.06,47655.0,83.9,84.09,83.89,84.06,47655.0
2015-09-25 11:00:00,84.07,84.07,83.95,83.96,13799.0,84.07,84.07,83.95,83.96,13799.0
2015-09-25 11:05:00,83.97,84.1,83.97,84.08,17009.0,83.97,84.1,83.97,84.08,17009.0
2015-09-25 11:10:00,84.08,84.2,84.06,84.2,11560.0,84.08,84.2,84.06,84.2,11560.0
2015-09-25 11:15:00,84.22,84.23,84.04,84.07,35135.0,84.22,84.23,84.04,84.07,35135.0
2015-09-25 11:20:00,84.07,84.1,83.99,84.04,18468.0,84.07,84.1,83.99,84.04,18468.0
2015-09-25 11:25:00,84.04,84.15,83.99,84.05,27800.0,84.04,84.15,83.99,84.05,27800.0
2015-09-25 11:30:00,84.07,84.1,83.82,83.82,33047.0,84.07,84.1,83.82,83.82,33047.0
2015-09-25 11:35:00,83.82,83.87,83.68,83.68,21179.0,83.82,83.87,83.68,83.68,21179.0
2015-09-25 11:40:00,83.67,83.69,83.47,83.57,98492.0,83.67,83.69,83.47,83.57,98492.0
2015-09-25 11:45:00,83.59,83.75,83.5,83.56,58922.0,83.59,83.75,83.5,83.56,58922.0
2015-09-25 11:50:00,83.55,83.74,83.52,83.65,26824.0,83.55,83.74,83.52,83.65,26824.0
2015-09-25 11:55:00,83.63,83.78,83.53,83.77,28122.0,83.63,83.78,83.53,83.77,28122.0
2015-09-25 12:00:00,83.76,83.76,83.66,83.72,17526.0,83.76,83.76,83.66,83.72,17526.0
2015-09-25 12:05:00,83.71,83.83,83.71,83.8,22145.0,83.71,83.83,83.71,83.8,22145.0
2015-09-25 12:10:00,83.8,83.9,83.77,83.81,23390.0,83.8,83.9,83.77,83.81,23390.0
2015-09-25 12:15:00,83.81,83.82,83.54,83.59,19385.0,83.81,83.82,83.54,83.59,19385.0
2015-09-25 12:20:00,83.61,83.63,83.5,83.63,17709.0,83.61,83.63,83.5,83.63,17709.0
2015-09-25 12:25:00,83.64,83.7,83.58,83.61,16354.0,83.64,83.7,83.58,83.61,16354.0
2015-09-25 12:30:00,83.63,83.76,83.63,83.75,93115.0,83.63,83.76,83.63,83.75,93115.0
2015-09-25 12:35:00,83.74,83.74,83.65,83.67,57950.0,83.74,83.74,83.65,83.67,57950.0
2015-09-25 12:40:00,83.66,83.85,83.66,83.85,21130.0,83.66,83.85,83.66,83.85,21130.0
2015-09-25 12:45:00,83.85,83.95,83.81,83.87,36951.0,83.85,83.95,83.81,83.87,36951.0
2015-09-25 12:50:00,83.87,83.98,83.85,83.97,19430.0,83.87,83.98,83.85,83.97,19430.0
2015-09-25 12:55:00,83.98,84.0,83.91,83.93,12308.0,83.98,84.0,83.91,83.93,12308.0
2015-09-25 13:00:00,83.94,84.01,83.93,83.98,31282.0,83.94,84.01,83.93,83.98,31282.0
2015-09-25 13:05:00,83.97,84.02,83.87,83.94,38114.0,83.97,84.02,83.87,83.94,38114.0
2015-09-25 13:10:00,83.92,84.01,83.92,83.96,62748.0,83.92,84.01,83.92,83.96,62748.0
2015-09-25 13:15:00,83.97,83.99,83.78,83.79,39781.0,83.97,83.99,83.78,83.79,39781.0
2015-09-25 13:20:00,83.8,83.89,83.78,83.8,36471.0,83.8,83.89,83.78,83.8,36471.0
2015-09-25 13:25:00,83.81,83.86,83.79,83.82,49007.0,83.81,83.86,83.79,83.82,49007.0
2015-09-25 13:30:00,83.81,83.85,83.73,83.82,37209.0,83.81,83.85,83.73,83.82,37209.0
2015-09-25 13:35:00,83.83,83.84,83.72,83.81,28689.0,83.83,83.84,83.72,83.81,28689.0
2015-09-25 13:40:00,83.81,83.83,83.73,83.75,13808.0,83.81,83.83,83.73,83.75,13808.0
2015-09-25 13:45:00,83.76,83.84,83.65,83.84,30529.0,83.76,83.84,83.65,83.84,30529.0
2015-09-25 13:50:00,83.84,83.85,83.79,83.84,15416.0,83.84,83.85,83.79,83.84,15416.0
2015-09-25 13:55:00,83.84,83.84,83.7,83.75,24065.0,83.84,83.84,83.7,83.75,24065.0
2015-09-25 14:00:00,83.75,83.86,83.75,83.77,30148.0,83.75,83.86,83.75,83.77,30148.0
2015-09-25 14:05:00,83.77,83.99,83.77,83.88,27212.0,83.77,83.99,83.77,83.88,27212.0
2015-09-25 14:10:00,83.89,83.9,83.69,83.7,30064.0,83.89,83.9,83.69,83.7,30064.0
2015-09-25 14:15:00,83.69,83.7,83.49,83.5,36360.0,83.69,83.7,83.49,83.5,36360.0
2015-09-25 14:20:00,83.5,83.56,83.46,83.55,47544.0,83.5,83.56,83.46,83.55,47544.0
2015-09-25 14:25:00,83.56,83.56,83.37,83.45,53224.0,83.56,83.56,83.37,83.45,53224.0
2015-09-25 14:30:00,83.42,83.46,83.33,83.45,71710.0,83.42,83.46,83.33,83.45,71710.0
2015-09-25 14:35:00,83.42,83.52,83.39,83.42,29891.0,83.42,83.52,83.39,83.42,29891.0
2015-09-25 14:40:00,83.42,83.43,83.15,83.15,52235.0,83.42,83.43,83.15,83.15,52235.0
2015-09-25 14:45:00,83.14,83.2,82.86,82.87,39968.0,83.14,83.2,82.86,82.87,39968.0
2015-09-25 14:50:00,82.87,82.97,82.71,82.96,51854.0,82.87,82.97,82.71,82.96,51854.0
2015-09-25 14:55:00,82.97,83.18,82.91,83.11,27256.0,82.97,83.18,82.91,83.11,27256.0
2015-09-25 15:00:00,83.15,83.16,82.85,82.86,31925.0,83.15,83.16,82.85,82.86,31925.0
2015-09-25 15:05:00,82.86,82.94,82.71,82.71,38861.0,82.86,82.94,82.71,82.71,38861.0
2015-09-25 15:10:00,82.71,82.79,82.59,82.59,43281.0,82.71,82.79,82.59,82.59,43281.0
2015-09-25 15:15:00,82.61,82.72,82.59,82.63,74348.0,82.61,82.72,82.59,82.63,74348.0
2015-09-25 15:20:00,82.62,82.9,82.58,82.87,42186.0,82.62,82.9,82.58,82.87,42186.0
2015-09-25 15:25:00,82.88,83.1,82.87,82.98,36137.0,82.88,83.1,82.87,82.98,36137.0
2015-09-25 15:30:00,82.97,83.16,82.91,83.15,40375.0,82.97,83.16,82.91,83.15,40375.0
2015-09-25 15:35:00,83.15,83.2,82.89,82.95,95348.0,83.15,83.2,82.89,82.95,95348.0
2015-09-25 15:40:00,82.96,83.2,82.94,83.19,54377.0,82.96,83.2,82.94,83.19,54377.0
2015-09-25 15:45:00,83.18,83.3,83.06,83.21,73084.0,83.18,83.3,83.06,83.21,73084.0
2015-09-25 15:50:00,83.2,83.2,82.99,83.13,131099.0,83.2,83.2,82.99,83.13,131099.0
2015-09-25 15:55:00,83.13,83.26,83.08,83.13,149306.0,83.13,83.26,83.08,83.13,149306.0
2015-09-28 09:30:00,82.88,83.0,82.44,82.78,45778.0,82.88,83.0,82.44,82.78,45778.0
2015-09-28 09:35:00,82.78,82.78,82.36,82.43,123687.0,82.78,82.78,82.36,82.43,123687.0
2015-09-28 09:40:00,82.43,82.75,82.35,82.7,47828.0,82.43,82.75,82.35,82.7,47828.0
2015-09-28 09:45:00,82.67,82.76,82.27,82.35,36109.0,82.67,82.76,82.27,82.35,36109.0
2015-09-28 09:50:00,82.33,82.53,82.11,82.11,31613.0,82.33,82.53,82.11,82.11,31613.0
2015-09-28 09:55:00,82.11,82.35,82.02,82.1,36452.0,82.11,82.35,82.02,82.1,36452.0
2015-09-28 10:00:00,82.14,82.38,82.04,82.28,8688.0,82.14,82.38,82.04,82.28,8688.0
2015-09-28 10:05:00,82.23,82.33,82.12,82.23,8694.0,82.23,82.33,82.12,82.23,8694.0
2015-09-28 10:10:00,82.21,82.21,81.92,81.92,30544.0,82.21,82.21,81.92,81.92,30544.0
2015-09-28 10:15:00,81.94,82.01,81.89,81.93,26425.0,81.94,82.01,81.89,81.93,26425.0
2015-09-28 10:20:00,81.89,81.92,81.82,81.87,40940.0,81.89,81.92,81.82,81.87,40940.0
2015-09-28 10:25:00,81.85,82.03,81.84,82.03,25249.0,81.85,82.03,81.84,82.03,25249.0
2015-09-28 10:30:00,82.03,82.03,81.85,81.9,8400.0,82.03,82.03,81.85,81.9,8400.0
2015-09-28 10:35:00,81.86,82.04,81.8,82.0,17103.0,81.86,82.04,81.8,82.0,17103.0
2015-09-28 10:40:00,82.02,82.1,81.91,82.06,9500.0,82.02,82.1,81.91,82.06,9500.0
2015-09-28 10:45:00,82.09,82.13,81.89,82.0,11150.0,82.09,82.13,81.89,82.0,11150.0
2015-09-28 10:50:00,81.98,81.98,81.78,81.92,25362.0,81.98,81.98,81.78,81.92,25362.0
2015-09-28 10:55:00,81.94,82.1,81.93,82.1,7700.0,81.94,82.1,81.93,82.1,7700.0
2015-09-28 11:00:00,82.12,82.16,82.03,82.06,36367.0,82.12,82.16,82.03,82.06,36367.0
2015-09-28 11:05:00,82.06,82.15,81.97,81.97,23808.0,82.06,82.15,81.97,81.97,23808.0
2015-09-28 11:10:00,81.99,81.99,81.79,81.84,15367.0,81.99,81.99,81.79,81.84,15367.0
2015-09-28 11:15:00,81.84,81.92,81.74,81.76,11396.0,81.84,81.92,81.74,81.76,11396.0
2015-09-28 11:20:00,81.76,81.88,81.76,81.82,10815.0,81.76,81.88,81.76,81.82,10815.0
2015-09-28 11:25:00,81.83,81.83,81.53,81.63,18808.0,81.83,81.83,81.53,81.63,18808.0
2015-09-28 11:30:00,81.63,81.68,81.46,81.5,15496.0,81.63,81.68,81.46,81.5,15496.0
2015-09-28 11:35:00,81.51,81.55,81.43,81.5,15095.0,81.51,81.55,81.43,81.5,15095.0
2015-09-28 11:40:00,81.52,81.54,81.43,81.45,17250.0,81.52,81.54,81.43,81.45,17250.0
2015-09-28 11:45:00,81.45,81.52,81.35,81.38,21435.0,81.45,81.52,81.35,81.38,21435.0
2015-09-28 11:50:00,81.36,81.41,81.33,81.4,24073.0,81.36,81.41,81.33,81.4,24073.0
2015-09-28 11:55:00,81.39,81.41,81.25,81.25,20953.0,81.39,81.41,81.25,81.25,20953.0
2015-09-28 12:00:00,81.25,81.28,81.15,81.2,17772.0,81.25,81.28,81.15,81.2,17772.0
2015-09-28 12:05:00,81.18,81.21,80.95,80.98,44745.0,81.18,81.21,80.95,80.98,44745.0
2015-09-28 12:10:00,81.03,81.03,80.89,81.0,32745.0,81.03,81.03,80.89,81.0,32745.0
2015-09-28 12:15:00,80.98,81.1,80.98,81.02,21368.0,80.98,81.1,80.98,81.02,21368.0
2015-09-28 12:20:00,81.01,81.05,80.91,81.04,22345.0,81.01,81.05,80.91,81.04,22345.0
2015-09-28 12:25:00,81.04,81.25,81.03,81.11,18000.0,81.04,81.25,81.03,81.11,18000.0
2015-09-28 12:30:00,81.09,81.1,80.9,80.98,18459.0,81.09,81.1,80.9,80.98,18459.0
2015-09-28 12:35:00,80.97,80.99,80.82,80.87,18346.0,80.97,80.99,80.82,80.87,18346.0
2015-09-28 12:40:00,80.86,80.99,80.85,80.87,14203.0,80.86,80.99,80.85,80.87,14203.0
2015-09-28 12:45:00,80.85,80.9,80.8,80.84,16823.0,80.85,80.9,80.8,80.84,16823.0
2015-09-28 12:50:00,80.84,80.84,80.7,80.73,34396.0,80.84,80.84,80.7,80.73,34396.0
2015-09-28 12:55:00,80.72,80.72,80.63,80.63,52143.0,80.72,80.72,80.63,80.63,52143.0
2015-09-28 13:00:00,80.63,80.73,80.61,80.72,23796.0,80.63,80.73,80.61,80.72,23796.0
2015-09-28 13:05:00,80.72,80.81,80.7,80.78,60299.0,80.72,80.81,80.7,80.78,60299.0
2015-09-28 13:10:00,80.77,80.8,80.7,80.79,49543.0,80.77,80.8,80.7,80.79,49543.0
2015-09-28 13:15:00,80.8,80.8,80.57,80.67,36487.0,80.8,80.8,80.57,80.67,36487.0
2015-09-28 13:20:00,80.65,80.71,80.6,80.62,15030.0,80.65,80.71,80.6,80.62,15030.0
2015-09-28 13:25:00,80.6,80.61,80.37,80.38,32320.0,80.6,80.61,80.37,80.38,32320.0
2015-09-28 13:30:00,80.38,80.53,80.38,80.49,27588.0,80.38,80.53,80.38,80.49,27588.0
2015-09-28 13:35:00,80.47,80.58,80.41,80.58,19024.0,80.47,80.58,80.41,80.58,19024.0
2015-09-28 13:40:00,80.56,80.58,80.49,80.52,19556.0,80.56,80.58,80.49,80.52,19556.0
2015-09-28 13:45:00,80.52,80.56,80.3,80.31,31499.0,80.52,80.56,80.3,80.31,31499.0
2015-09-28 13:50:00,80.31,80.31,80.14,80.21,55205.0,80.31,80.31,80.14,80.21,55205.0
2015-09-28 13:55:00,80.22,80.23,80.09,80.09,35375.0,80.22,80.23,80.09,80.09,35375.0
2015-09-28 14:00:00,80.1,80.22,80.03,80.17,16890.0,80.1,80.22,80.03,80.17,16890.0
2015-09-28 14:05:00,80.17,80.24,80.05,80.24,23760.0,80.17,80.24,80.05,80.24,23760.0
2015-09-28 14:10:00,80.2,80.24,80.04,80.13,11189.0,80.2,80.24,80.04,80.13,11189.0
2015-09-28 14:15:00,80.12,80.17,80.04,80.14,27635.0,80.12,80.17,80.04,80.14,27635.0
2015-09-28 14:20:00,80.13,80.16,80.05,80.14,36072.0,80.13,80.16,80.05,80.14,36072.0
2015-09-28 14:25:00,80.15,80.29,80.11,80.29,30016.0,80.15,80.29,80.11,80.29,30016.0
2015-09-28 14:30:00,80.28,80.34,80.21,80.33,28650.0,80.28,80.34,80.21,80.33,28650.0
2015-09-28 14:35:00,80.33,80.59,80.32,80.59,25158.0,80.33,80.59,80.32,80.59,25158.0
2015-09-28 14:40:00,80.59,80.6,80.43,80.58,23005.0,80.59,80.6,80.43,80.58,23005.0
2015-09-28 14:45:00,80.58,80.65,80.58,80.62,45259.0,80.58,80.65,80.58,80.62,45259.0
2015-09-28 14:50:00,80.61,80.69,80.42,80.49,38234.0,80.61,80.69,80.42,80.49,38234.0
2015-09-28 14:55:00,80.5,80.52,80.36,80.5,26273.0,80.5,80.52,80.36,80.5,26273.0
2015-09-28 15:00:00,80.5,80.58,80.39,80.58,34551.0,80.5,80.58,80.39,80.58,34551.0
2015-09-28 15:05:00,80.58,80.58,80.42,80.42,36824.0,80.58,80.58,80.42,80.42,36824.0
2015-09-28 15:10:00,80.44,80.45,80.34,80.42,38317.0,80.44,80.45,80.34,80.42,38317.0
2015-09-28 15:15:00,80.41,80.62,80.36,80.6,42078.0,80.41,80.62,80.36,80.6,42078.0
2015-09-28 15:20:00,80.6,80.64,80.45,80.46,40028.0,80.6,80.64,80.45,80.46,40028.0
2015-09-28 15:25:00,80.46,80.59,80.43,80.49,35977.0,80.46,80.59,80.43,80.49,35977.0
2015-09-28 15:30:00,80.48,80.68,80.45,80.68,47848.0,80.48,80.68,80.45,80.68,47848.0
2015-09-28 15:35:00,80.66,80.89,80.66,80.75,82420.0,80.66,80.89,80.66,80.75,82420.0
2015-09-28 15:40:00,80.75,81.05,80.72,80.77,138978.0,80.75,81.05,80.72,80.77,138978.0
2015-09-28 15:45:00,80.78,80.82,80.67,80.75,77642.0,80.78,80.82,80.67,80.75,77642.0
2015-09-28 15:50:00,80.76,80.85,80.69,80.73,133239.0,80.76,80.85,80.69,80.73,133239.0
2015-09-28 15:55:00,80.73,80.8,80.48,80.51,303485.0,80.73,80.8,80.48,80.51,303485.0
2015-09-29 09:30:00,80.46,80.58,79.82,79.84,58612.0,80.46,80.58,79.82,79.84,58612.0
2015-09-29 09:35:00,79.84,79.96,79.75,79.83,55683.0,79.84,79.96,79.75,79.83,55683.0
2015-09-29 09:40:00,79.77,79.77,79.48,79.56,19869.0,79.77,79.77,79.48,79.56,19869.0
2015-09-29 09:45:00,79.54,79.62,79.43,79.45,41085.0,79.54,79.62,79.43,79.45,41085.0
2015-09-29 09:50:00,79.47,79.74,79.46,79.7,16476.0,79.47,79.74,79.46,79.7,16476.0
2015-09-29 09:55:00,79.7,80.34,79.65,80.23,43300.0,79.7,80.34,79.65,80.23,43300.0
2015-09-29 10:00:00,80.2,80.31,80.05,80.09,16690.0,80.2,80.31,80.05,80.09,16690.0
2015-09-29 10:05:00,80.11,80.3,79.81,79.86,35156.0,80.11,80.3,79.81,79.86,35156.0
2015-09-29 10:10:00,79.85,80.07,79.85,80.07,39724.0,79.85,80.07,79.85,80.07,39724.0
2015-09-29 10:15:00,80.07,80.09,79.96,80.0,55469.0,80.07,80.09,79.96,80.0,55469.0
2015-09-29 10:20:00,80.04,80.26,80.04,80.22,55251.0,80.04,80.26,80.04,80.22,55251.0
2015-09-29 10:25:00,80.23,80.44,80.14,80.42,63587.0,80.23,80.44,80.14,80.42,63587.0
2015-09-29 10:30:00,80.42,80.47,80.28,80.31,19848.0,80.42,80.47,80.28,80.31,19848.0
2015-09-29 10:35:00,80.29,80.39,80.29,80.35,46837.0,80.29,80.39,80.29,80.35,46837.0
2015-09-29 10:40:00,80.34,80.34,80.12,80.17,11575.0,80.34,80.34,80.12,80.17,11575.0
2015-09-29 10:45:00,80.16,80.17,79.95,80.01,36107.0,80.16,80.17,79.95,80.01,36107.0
2015-09-29 10:50:00,79.96,80.04,79.93,80.01,16153.0,79.96,80.04,79.93,80.01,16153.0
2015-09-29 10:55:00,80.01,80.13,80.0,80.13,10523.0,80.01,80.13,80.0,80.13,10523.0
2015-09-29 11:00:00,80.1,80.21,80.05,80.17,23262.0,80.1,80.21,80.05,80.17,23262.0
2015-09-29 11:05:00,80.19,80.22,80.09,80.09,22090.0,80.19,80.22,80.09,80.09,22090.0
2015-09-29 11:10:00,80.1,80.1,79.86,79.86,12448.0,80.1,80.1,79.86,79.86,12448.0
2015-09-29 11:15:00,79.87,79.91,79.71,79.76,12780.0,79.87,79.91,79.71,79.76,12780.0
2015-09-29 11:20:00,79.77,79.81,79.59,79.7,19325.0,79.77,79.81,79.59,79.7,19325.0
2015-09-29 11:25:00,79.71,79.87,79.68,79.86,9694.0,79.71,79.87,79.68,79.86,9694.0
2015-09-29 11:30:00,79.86,79.89,79.63,79.63,13858.0,79.86,79.89,79.63,79.63,13858.0
2015-09-29 11:35:00,79.66,79.78,79.54,79.75,23559.0,79.66,79.78,79.54,79.75,23559.0
2015-09-29 11:40:00,79.74,79.9,79.71,79.72,10402.0,79.74,79.9,79.71,79.72,10402.0
2015-09-29 11:45:00,79.7,79.96,79.65,79.92,9301.0,79.7,79.96,79.65,79.92,9301.0
2015-09-29 11:50:00,79.93,80.1,79.93,80.03,7700.0,79.93,80.1,79.93,80.03,7700.0
2015-09-29 11:55:00,80.03,80.04,79.77,79.77,11296.0,80.03,80.04,79.77,79.77,11296.0
2015-09-29 12:00:00,79.76,79.87,79.69,79.78,12871.0,79.76,79.87,79.69,79.78,12871.0
2015-09-29 12:05:00,79.78,79.8,79.58,79.62,22626.0,79.78,79.8,79.58,79.62,22626.0
2015-09-29 12:10:00,79.59,79.59,79.42,79.46,43615.0,79.59,79.59,79.42,79.46,43615.0
2015-09-29 12:15:00,79.46,79.52,79.38,79.38,36936.0,79.46,79.52,79.38,79.38,36936.0
2015-09-29 12:20:00,79.37,79.52,79.32,79.42,19765.0,79.37,79.52,79.32,79.42,19765.0
2015-09-29 12:25:00,79.42,79.52,79.37,79.42,30462.0,79.42,79.52,79.37,79.42,30462.0
2015-09-29 12:30:00,79.44,79.49,79.4,79.46,17582.0,79.44,79.49,79.4,79.46,17582.0
2015-09-29 12:35:00,79.46,79.48,79.27,79.32,23218.0,79.46,79.48,79.27,79.32,23218.0
2015-09-29 12:40:00,79.28,79.41,79.17,79.41,12872.0,79.28,79.41,79.17,79.41,12872.0
2015-09-29 12:45:00,79.41,79.42,79.25,79.4,12269.0,79.41,79.42,79.25,79.4,12269.0
2015-09-29 12:50:00,79.38,79.38,79.24,79.31,12185.0,79.38,79.38,79.24,79.31,12185.0
2015-09-29 12:55:00,79.29,79.29,79.12,79.13,24836.0,79.29,79.29,79.12,79.13,24836.0
2015-09-29 13:00:00,79.14,79.26,79.09,79.23,51173.0,79.14,79.26,79.09,79.23,51173.0
2015-09-29 13:05:00,79.24,79.42,79.22,79.39,12604.0,79.24,79.42,79.22,79.39,12604.0
2015-09-29 13:10:00,79.37,79.49,79.34,79.42,16855.0,79.37,79.49,79.34,79.42,16855.0
2015-09-29 13:15:00,79.42,79.45,79.35,79.4,40390.0,79.42,79.45,79.35,79.4,40390.0
2015-09-29 13:20:00,79.41,79.71,79.41,79.55,30765.0,79.41,79.71,79.41,79.55,30765.0
2015-09-29 13:25:00,79.55,79.67,79.53,79.62,10970.0,79.55,79.67,79.53,79.62,10970.0
2015-09-29 13:30:00,79.64,79.75,79.64,79.67,20100.0,79.64,79.75,79.64,79.67,20100.0
2015-09-29 13:35:00,79.67,79.82,79.67,79.72,29111.0,79.67,79.82,79.67,79.72,29111.0
2015-09-29 13:40:00,79.73,79.91,79.73,79.9,33385.0,79.73,79.91,79.73,79.9,33385.0
2015-09-29 13:45:00,79.9,80.0,79.81,79.91,56355.0,79.9,80.0,79.81,79.91,56355.0
2015-09-29 13:50:00,79.89,79.96,79.76,79.94,32954.0,79.89,79.96,79.76,79.94,32954.0
2015-09-29 13:55:00,79.93,80.21,79.93,80.21,63248.0,79.93,80.21,79.93,80.21,63248.0
2015-09-29 14:00:00,80.2,80.21,79.8,79.83,25459.0,80.2,80.21,79.8,79.83,25459.0
2015-09-29 14:05:00,79.84,79.96,79.8,79.91,29248.0,79.84,79.96,79.8,79.91,29248.0
2015-09-29 14:10:00,79.92,80.01,79.84,79.92,27918.0,79.92,80.01,79.84,79.92,27918.0
2015-09-29 14:15:00,79.93,79.93,79.76,79.89,21847.0,79.93,79.93,79.76,79.89,21847.0
2015-09-29 14:20:00,79.93,79.96,79.87,79.87,14788.0,79.93,79.96,79.87,79.87,14788.0
2015-09-29 14:25:00,79.89,80.19,79.89,80.16,19277.0,79.89,80.19,79.89,80.16,19277.0
2015-09-29 14:30:00,80.14,80.19,80.0,80.0,19383.0,80.14,80.19,80.0,80.0,19383.0
2015-09-29 14:35:00,80.01,80.05,79.92,80.04,15233.0,80.01,80.05,79.92,80.04,15233.0
2015-09-29 14:40:00,80.03,80.15,79.99,80.02,19860.0,80.03,80.15,79.99,80.02,19860.0
2015-09-29 14:45:00,80.03,80.06,79.8,79.8,18277.0,80.03,80.06,79.8,79.8,18277.0
2015-09-29 14:50:00,79.79,79.85,79.75,79.77,19342.0,79.79,79.85,79.75,79.77,19342.0
2015-09-29 14:55:00,79.79,79.89,79.67,79.67,65339.0,79.79,79.89,79.67,79.67,65339.0
2015-09-29 15:00:00,79.69,79.77,79.53,79.57,31042.0,79.69,79.77,79.53,79.57,31042.0
2015-09-29 15:05:00,79.57,79.69,79.54,79.61,68364.0,79.57,79.69,79.54,79.61,68364.0
2015-09-29 15:10:00,79.6,79.72,79.52,79.67,29742.0,79.6,79.72,79.52,79.67,29742.0
2015-09-29 15:15:00,79.66,79.72,79.19,79.22,116683.0,79.66,79.72,79.19,79.22,116683.0
2015-09-29 15:20:00,79.22,79.35,79.14,79.33,51944.0,79.22,79.35,79.14,79.33,51944.0
2015-09-29 15:25:00,79.31,79.39,79.18,79.21,39150.0,79.31,79.39,79.18,79.21,39150.0
2015-09-29 15:30:00,79.22,79.54,79.22,79.5,34023.0,79.22,79.54,79.22,79.5,34023.0
2015-09-29 15:35:00,79.5,79.75,79.47,79.58,53413.0,79.5,79.75,79.47,79.58,53413.0
2015-09-29 15:40:00,79.56,79.59,79.46,79.55,58242.0,79.56,79.59,79.46,79.55,58242.0
2015-09-29 15:45:00,79.55,79.79,79.42,79.79,87282.0,79.55,79.79,79.42,79.79,87282.0
2015-09-29 15:50:00,79.78,79.96,79.73,79.92,95227.0,79.78,79.96,79.73,79.92,95227.0
2015-09-29 15:55:00,79.93,80.09,79.81,79.83,169239.0,79.93,80.09,79.81,79.83,169239.0
2015-09-30 09:30:00,80.88,81.26,80.59,81.18,46705.0,80.88,81.26,80.59,81.18,46705.0
2015-09-30 09:35:00,81.18,81.77,81.18,81.7,47164.0,81.18,81.77,81.18,81.7,47164.0
2015-09-30 09:40:00,81.67,81.88,81.3,81.3,28600.0,81.67,81.88,81.3,81.3,28600.0
2015-09-30 09:45:00,81.3,81.41,80.98,81.01,46144.0,81.3,81.41,80.98,81.01,46144.0
2015-09-30 09:50:00,80.99,81.06,80.77,80.87,20853.0,80.99,81.06,80.77,80.87,20853.0
2015-09-30 09:55:00,80.87,80.89,80.5,80.5,17391.0,80.87,80.89,80.5,80.5,17391.0
2015-09-30 10:00:00,80.52,80.66,80.51,80.52,23371.0,80.52,80.66,80.51,80.52,23371.0
2015-09-30 10:05:00,80.51,80.94,80.38,80.91,78582.0,80.51,80.94,80.38,80.91,78582.0
2015-09-30 10:10:00,80.91,81.03,80.84,81.03,48477.0,80.91,81.03,80.84,81.03,48477.0
2015-09-30 10:15:00,81.03,81.03,80.86,80.99,48246.0,81.03,81.03,80.86,80.99,48246.0
2015-09-30 10:20:00,80.98,81.25,80.98,81.16,33968.0,80.98,81.25,80.98,81.16,33968.0
2015-09-30 10:25:00,81.2,81.29,81.18,81.28,22515.0,81.2,81.29,81.18,81.28,22515.0
2015-09-30 10:30:00,81.31,81.46,81.26,81.33,64499.0,81.31,81.46,81.26,81.33,64499.0
2015-09-30 10:35:00,81.31,81.55,81.31,81.52,30035.0,81.31,81.55,81.31,81.52,30035.0
2015-09-30 10:40:00,81.53,81.64,81.5,81.55,59385.0,81.53,81.64,81.5,81.55,59385.0
2015-09-30 10:45:00,81.57,81.69,81.47,81.67,34587.0,81.57,81.69,81.47,81.67,34587.0
2015-09-30 10:50:00,81.67,81.7,81.48,81.49,38738.0,81.67,81.7,81.48,81.49,38738.0
2015-09-30 10:55:00,81.52,81.56,81.3,81.34,19919.0,81.52,81.56,81.3,81.34,19919.0
2015-09-30 11:00:00,81.35,81.35,81.23,81.3,16509.0,81.35,81.35,81.23,81.3,16509.0
2015-09-30 11:05:00,81.31,81.47,81.3,81.39,25124.0,81.31,81.47,81.3,81.39,25124.0
2015-09-30 11:10:00,81.41,81.64,81.39,81.6,32869.0,81.41,81.64,81.39,81.6,32869.0
2015-09-30 11:15:00,81.6,81.61,81.42,81.59,24455.0,81.6,81.61,81.42,81.59,24455.0
2015-09-30 11:20:00,81.58,81.7,81.47,81.5,28942.0,81.58,81.7,81.47,81.5,28942.0
2015-09-30 11:25:00,81.5,81.69,81.5,81.66,23674.0,81.5,81.69,81.5,81.66,23674.0
2015-09-30 11:30:00,81.66,81.73,81.59,81.66,29210.0,81.66,81.73,81.59,81.66,29210.0
2015-09-30 11:35:00,81.63,81.63,81.33,81.37,39854.0,81.63,81.63,81.33,81.37,39854.0
2015-09-30 11:40:00,81.36,81.39,81.18,81.24,30676.0,81.36,81.39,81.18,81.24,30676.0
2015-09-30 11:45:00,81.24,81.37,81.24,81.35,27999.0,81.24,81.37,81.24,81.35,27999.0
2015-09-30 11:50:00,81.36,81.41,81.24,81.28,23386.0,81.36,81.41,81.24,81.28,23386.0
2015-09-30 11:55:00,81.27,81.33,81.21,81.3,30603.0,81.27,81.33,81.21,81.3,30603.0
2015-09-30 12:00:00,81.3,81.36,81.27,81.3,21955.0,81.3,81.36,81.27,81.3,21955.0
2015-09-30 12:05:00,81.28,81.29,81.07,81.08,29409.0,81.28,81.29,81.07,81.08,29409.0
2015-09-30 12:10:00,81.06,81.07,80.98,81.0,16643.0,81.06,81.07,80.98,81.0,16643.0
2015-09-30 12:15:00,81.0,81.15,80.99,81.14,15400.0,81.0,81.15,80.99,81.14,15400.0
2015-09-30 12:20:00,81.13,81.18,81.07,81.14,28002.0,81.13,81.18,81.07,81.14,28002.0
2015-09-30 12:25:00,81.14,81.26,81.12,81.26,21067.0,81.14,81.26,81.12,81.26,21067.0
2015-09-30 12:30:00,81.27,81.3,81.19,81.28,33480.0,81.27,81.3,81.19,81.28,33480.0
2015-09-30 12:35:00,81.27,81.28,81.13,81.16,18181.0,81.27,81.28,81.13,81.16,18181.0
2015-09-30 12:40:00,81.11,81.19,81.06,81.16,11803.0,81.11,81.19,81.06,81.16,11803.0
2015-09-30 12:45:00,81.14,81.17,80.87,80.87,18579.0,81.14,81.17,80.87,80.87,18579.0
2015-09-30 12:50:00,80.9,81.03,80.89,81.02,30202.0,80.9,81.03,80.89,81.02,30202.0
2015-09-30 12:55:00,81.01,81.1,81.01,81.1,11702.0,81.01,81.1,81.01,81.1,11702.0
2015-09-30 13:00:00,81.1,81.26,81.09,81.24,16922.0,81.1,81.26,81.09,81.24,16922.0
2015-09-30 13:05:00,81.25,81.27,81.1,81.11,19971.0,81.25,81.27,81.1,81.11,19971.0
2015-09-30 13:10:00,81.11,81.18,81.04,81.04,18972.0,81.11,81.18,81.04,81.04,18972.0
2015-09-30 13:15:00,81.04,81.28,81.03,81.25,31675.0,81.04,81.28,81.03,81.25,31675.0
2015-09-30 13:20:00,81.24,81.26,81.19,81.2,31500.0,81.24,81.26,81.19,81.2,31500.0
2015-09-30 13:25:00,81.21,81.29,81.18,81.28,29200.0,81.21,81.29,81.18,81.28,29200.0
2015-09-30 13:30:00,81.27,81.32,81.21,81.22,12296.0,81.27,81.32,81.21,81.22,12296.0
2015-09-30 13:35:00,81.23,81.34,81.23,81.31,17230.0,81.23,81.34,81.23,81.31,17230.0
2015-09-30 13:40:00,81.33,81.56,81.33,81.51,15883.0,81.33,81.56,81.33,81.51,15883.0
2015-09-30 13:45:00,81.53,81.55,81.45,81.49,9400.0,81.53,81.55,81.45,81.49,9400.0
2015-09-30 13:50:00,81.5,81.64,81.47,81.6,14500.0,81.5,81.64,81.47,81.6,14500.0
2015-09-30 13:55:00,81.6,81.64,81.54,81.55,7300.0,81.6,81.64,81.54,81.55,7300.0
2015-09-30 14:00:00,81.56,81.56,81.33,81.35,21432.0,81.56,81.56,81.33,81.35,21432.0
2015-09-30 14:05:00,81.36,81.41,81.29,81.3,17681.0,81.36,81.41,81.29,81.3,17681.0
2015-09-30 14:10:00,81.28,81.32,81.18,81.32,14632.0,81.28,81.32,81.18,81.32,14632.0
2015-09-30 14:15:00,81.33,81.5,81.31,81.48,25589.0,81.33,81.5,81.31,81.48,25589.0
2015-09-30 14:20:00,81.49,81.61,81.45,81.61,11352.0,81.49,81.61,81.45,81.61,11352.0
2015-09-30 14:25:00,81.61,81.67,81.58,81.67,25767.0,81.61,81.67,81.58,81.67,25767.0
2015-09-30 14:30:00,81.68,81.71,81.37,81.41,20843.0,81.68,81.71,81.37,81.41,20843.0
2015-09-30 14:35:00,81.41,81.52,81.39,81.47,18649.0,81.41,81.52,81.39,81.47,18649.0
2015-09-30 14:40:00,81.47,81.7,81.47,81.68,13219.0,81.47,81.7,81.47,81.68,13219.0
2015-09-30 14:45:00,81.68,81.78,81.59,81.75,20093.0,81.68,81.78,81.59,81.75,20093.0
2015-09-30 14:50:00,81.75,81.77,81.57,81.69,16477.0,81.75,81.77,81.57,81.69,16477.0
2015-09-30 14:55:00,81.7,81.85,81.67,81.81,17006.0,81.7,81.85,81.67,81.81,17006.0
2015-09-30 15:00:00,81.83,81.93,81.56,81.6,21200.0,81.83,81.93,81.56,81.6,21200.0
2015-09-30 15:05:00,81.61,81.77,81.61,81.71,20514.0,81.61,81.77,81.61,81.71,20514.0
2015-09-30 15:10:00,81.7,81.78,81.69,81.72,19209.0,81.7,81.78,81.69,81.72,19209.0
2015-09-30 15:15:00,81.73,81.73,81.56,81.67,29310.0,81.73,81.73,81.56,81.67,29310.0
2015-09-30 15:20:00,81.66,81.81,81.65,81.65,43832.0,81.66,81.81,81.65,81.65,43832.0
2015-09-30 15:25:00,81.65,81.9,81.63,81.9,55230.0,81.65,81.9,81.63,81.9,55230.0
2015-09-30 15:30:00,81.9,82.0,81.82,81.98,51328.0,81.9,82.0,81.82,81.98,51328.0
2015-09-30 15:35:00,81.99,82.06,81.84,81.93,53768.0,81.99,82.06,81.84,81.93,53768.0
2015-09-30 15:40:00,81.92,82.1,81.9,82.07,71624.0,81.92,82.1,81.9,82.07,71624.0
2015-09-30 15:45:00,82.07,82.19,82.03,82.19,111619.0,82.07,82.19,82.03,82.19,111619.0
2015-09-30 15:50:00,82.2,82.28,82.14,82.28,182420.0,82.2,82.28,82.14,82.28,182420.0
2015-09-30 15:55:00,82.28,82.37,82.16,82.19,280035.0,82.28,82.37,82.16,82.19,280035.0
2015-10-01 09:30:00,82.42,82.63,82.22,82.59,57660.0,82.42,82.63,82.22,82.59,57660.0
2015-10-01 09:35:00,82.6,82.63,82.07,82.08,52388.0,82.6,82.63,82.07,82.08,52388.0
2015-10-01 09:40:00,82.07,82.1,81.7,81.74,54408.0,82.07,82.1,81.7,81.74,54408.0
2015-10-01 09:45:00,81.74,82.08,81.71,82.08,49679.0,81.74,82.08,81.71,82.08,49679.0
2015-10-01 09:50:00,82.1,82.18,82.01,82.11,29176.0,82.1,82.18,82.01,82.11,29176.0
2015-10-01 09:55:00,82.09,82.15,81.81,81.98,29427.0,82.09,82.15,81.81,81.98,29427.0
2015-10-01 10:00:00,81.92,82.03,81.57,81.79,25706.0,81.92,82.03,81.57,81.79,25706.0
2015-10-01 10:05:00,81.85,82.21,81.85,82.19,22949.0,81.85,82.21,81.85,82.19,22949.0
2015-10-01 10:10:00,82.2,82.34,82.12,82.26,23517.0,82.2,82.34,82.12,82.26,23517.0
2015-10-01 10:15:00,82.29,82.66,82.29,82.55,25764.0,82.29,82.66,82.29,82.55,25764.0
2015-10-01 10:20:00,82.58,82.62,82.45,82.47,38135.0,82.58,82.62,82.45,82.47,38135.0
2015-10-01 10:25:00,82.53,82.93,82.41,82.9,54704.0,82.53,82.93,82.41,82.9,54704.0
2015-10-01 10:30:00,82.89,82.98,82.47,82.47,43921.0,82.89,82.98,82.47,82.47,43921.0
2015-10-01 10:35:00,82.46,82.64,82.45,82.63,13601.0,82.46,82.64,82.45,82.63,13601.0
2015-10-01 10:40:00,82.61,82.76,82.43,82.48,52871.0,82.61,82.76,82.43,82.48,52871.0
2015-10-01 10:45:00,82.48,82.78,82.48,82.67,14212.0,82.48,82.78,82.48,82.67,14212.0
2015-10-01 10:50:00,82.66,82.74,82.51,82.53,20950.0,82.66,82.74,82.51,82.53,20950.0
2015-10-01 10:55:00,82.51,82.64,82.42,82.42,22467.0,82.51,82.64,82.42,82.42,22467.0
2015-10-01 11:00:00,82.45,82.6,82.39,82.6,28145.0,82.45,82.6,82.39,82.6,28145.0
2015-10-01 11:05:00,82.56,82.81,82.5,82.69,34412.0,82.56,82.81,82.5,82.69,34412.0
2015-10-01 11:10:00,82.71,82.88,82.71,82.77,20918.0,82.71,82.88,82.71,82.77,20918.0
2015-10-01 11:15:00,82.76,82.86,82.66,82.73,26602.0,82.76,82.86,82.66,82.73,26602.0
2015-10-01 11:20:00,82.71,82.87,82.64,82.79,32283.0,82.71,82.87,82.64,82.79,32283.0
2015-10-01 11:25:00,82.8,82.97,82.67,82.68,26046.0,82.8,82.97,82.67,82.68,26046.0
2015-10-01 11:30:00,82.69,82.84,82.62,82.64,23765.0,82.69,82.84,82.62,82.64,23765.0
2015-10-01 11:35:00,82.64,82.7,82.52,82.64,14332.0,82.64,82.7,82.52,82.64,14332.0
2015-10-01 11:40:00,82.63,82.73,82.55,82.7,35016.0,82.63,82.73,82.55,82.7,35016.0
2015-10-01 11:45:00,82.69,82.69,82.52,82.65,29802.0,82.69,82.69,82.52,82.65,29802.0
2015-10-01 11:50:00,82.69,82.74,82.47,82.47,30606.0,82.69,82.74,82.47,82.47,30606.0
2015-10-01 11:55:00,82.47,82.48,82.26,82.42,26532.0,82.47,82.48,82.26,82.42,26532.0
2015-10-01 12:00:00,82.4,82.41,82.16,82.29,37341.0,82.4,82.41,82.16,82.29,37341.0
2015-10-01 12:05:00,82.29,82.29,82.04,82.08,58212.0,82.29,82.29,82.04,82.08,58212.0
2015-10-01 12:10:00,82.09,82.12,82.02,82.08,28142.0,82.09,82.12,82.02,82.08,28142.0
2015-10-01 12:15:00,82.07,82.09,82.03,82.07,32918.0,82.07,82.09,82.03,82.07,32918.0
2015-10-01 12:20:00,82.06,82.1,82.0,82.0,15727.0,82.06,82.1,82.0,82.0,15727.0
2015-10-01 12:25:00,82.0,82.18,82.0,82.15,43597.0,82.0,82.18,82.0,82.15,43597.0
2015-10-01 12:30:00,82.15,82.3,82.15,82.25,29586.0,82.15,82.3,82.15,82.25,29586.0
2015-10-01 12:35:00,82.27,82.38,82.24,82.29,13704.0,82.27,82.38,82.24,82.29,13704.0
2015-10-01 12:40:00,82.3,82.35,82.23,82.27,61780.0,82.3,82.35,82.23,82.27,61780.0
2015-10-01 12:45:00,82.27,82.31,82.13,82.13,45229.0,82.27,82.31,82.13,82.13,45229.0
2015-10-01 12:50:00,82.14,82.19,82.11,82.13,31234.0,82.14,82.19,82.11,82.13,31234.0
2015-10-01 12:55:00,82.13,82.29,82.11,82.25,8262.0,82.13,82.29,82.11,82.25,8262.0
2015-10-01 13:00:00,82.26,82.26,82.01,82.04,9556.0,82.26,82.26,82.01,82.04,9556.0
2015-10-01 13:05:00,82.05,82.13,82.02,82.11,9878.0,82.05,82.13,82.02,82.11,9878.0
2015-10-01 13:10:00,82.15,82.18,81.92,81.92,17338.0,82.15,82.18,81.92,81.92,17338.0
2015-10-01 13:15:00,81.92,82.19,81.92,82.17,14168.0,81.92,82.19,81.92,82.17,14168.0
2015-10-01 13:20:00,82.15,82.18,82.02,82.1,14102.0,82.15,82.18,82.02,82.1,14102.0
2015-10-01 13:25:00,82.12,82.24,82.08,82.14,15485.0,82.12,82.24,82.08,82.14,15485.0
2015-10-01 13:30:00,82.16,82.27,82.12,82.27,15292.0,82.16,82.27,82.12,82.27,15292.0
2015-10-01 13:35:00,82.29,82.39,82.23,82.25,11253.0,82.29,82.39,82.23,82.25,11253.0
2015-10-01 13:40:00,82.24,82.25,82.15,82.2,12867.0,82.24,82.25,82.15,82.2,12867.0
2015-10-01 13:45:00,82.21,82.31,82.17,82.3,18659.0,82.21,82.31,82.17,82.3,18659.0
2015-10-01 13:50:00,82.33,82.48,82.26,82.44,31590.0,82.33,82.48,82.26,82.44,31590.0
2015-10-01 13:55:00,82.46,82.72,82.43,82.71,40533.0,82.46,82.72,82.43,82.71,40533.0
2015-10-01 14:00:00,82.71,82.77,82.65,82.67,35394.0,82.71,82.77,82.65,82.67,35394.0
2015-10-01 14:05:00,82.67,83.01,82.67,82.99,37755.0,82.67,83.01,82.67,82.99,37755.0
2015-10-01 14:10:00,83.03,83.15,83.01,83.12,34150.0,83.03,83.15,83.01,83.12,34150.0
2015-10-01 14:15:00,83.13,83.26,83.11,83.2,56175.0,83.13,83.26,83.11,83.2,56175.0
2015-10-01 14:20:00,83.19,83.22,83.09,83.12,49709.0,83.19,83.22,83.09,83.12,49709.0
2015-10-01 14:25:00,83.13,83.13,83.02,83.09,24858.0,83.13,83.13,83.02,83.09,24858.0
2015-10-01 14:30:00,83.1,83.2,83.1,83.12,35636.0,83.1,83.2,83.1,83.12,35636.0
2015-10-01 14:35:00,83.12,83.22,83.1,83.18,29326.0,83.12,83.22,83.1,83.18,29326.0
2015-10-01 14:40:00,83.17,83.31,83.14,83.14,32753.0,83.17,83.31,83.14,83.14,32753.0
2015-10-01 14:45:00,83.14,83.27,83.1,83.14,21365.0,83.14,83.27,83.1,83.14,21365.0
2015-10-01 14:50:00,83.15,83.35,83.11,83.35,30629.0,83.15,83.35,83.11,83.35,30629.0
2015-10-01 14:55:00,83.37,83.59,83.35,83.55,35811.0,83.37,83.59,83.35,83.55,35811.0
2015-10-01 15:00:00,83.54,83.74,83.53,83.63,44044.0,83.54,83.74,83.53,83.63,44044.0
2015-10-01 15:05:00,83.65,83.69,83.39,83.46,58787.0,83.65,83.69,83.39,83.46,58787.0
2015-10-01 15:10:00,83.46,83.64,83.43,83.64,31450.0,83.46,83.64,83.43,83.64,31450.0
2015-10-01 15:15:00,83.64,83.65,83.47,83.53,46773.0,83.64,83.65,83.47,83.53,46773.0
2015-10-01 15:20:00,83.54,83.55,83.34,83.42,48068.0,83.54,83.55,83.34,83.42,48068.0
2015-10-01 15:25:00,83.42,83.48,83.32,83.33,40004.0,83.42,83.48,83.32,83.33,40004.0
2015-10-01 15:30:00,83.33,83.43,83.28,83.42,46592.0,83.33,83.43,83.28,83.42,46592.0
2015-10-01 15:35:00,83.42,83.43,83.07,83.08,90217.0,83.42,83.43,83.07,83.08,90217.0
2015-10-01 15:40:00,83.07,83.22,83.07,83.22,51126.0,83.07,83.22,83.07,83.22,51126.0
2015-10-01 15:45:00,83.22,83.55,83.22,83.53,62215.0,83.22,83.55,83.22,83.53,62215.0
2015-10-01 15:50:00,83.55,83.66,83.54,83.61,105849.0,83.55,83.66,83.54,83.61,105849.0
2015-10-01 15:55:00,83.62,83.77,83.61,83.74,230056.0,83.62,83.77,83.61,83.74,230056.0
2015-10-02 09:30:00,82.21,82.92,81.85,82.13,73641.0,82.21,82.92,81.85,82.13,73641.0
2015-10-02 09:35:00,82.13,82.38,81.85,82.31,38568.0,82.13,82.38,81.85,82.31,38568.0
2015-10-02 09:40:00,82.23,82.36,82.01,82.09,15457.0,82.23,82.36,82.01,82.09,15457.0
2015-10-02 09:45:00,82.09,82.1,81.69,81.78,25825.0,82.09,82.1,81.69,81.78,25825.0
2015-10-02 09:50:00,81.73,81.76,81.39,81.66,23903.0,81.73,81.76,81.39,81.66,23903.0
2015-10-02 09:55:00,81.7,81.82,81.47,81.71,22778.0,81.7,81.82,81.47,81.71,22778.0
2015-10-02 10:00:00,81.69,81.74,81.5,81.51,17182.0,81.69,81.74,81.5,81.51,17182.0
2015-10-02 10:05:00,81.5,81.55,81.29,81.54,15698.0,81.5,81.55,81.29,81.54,15698.0
2015-10-02 10:10:00,81.52,81.76,81.47,81.74,19487.0,81.52,81.76,81.47,81.74,19487.0
2015-10-02 10:15:00,81.75,82.05,81.7,81.72,25332.0,81.75,82.05,81.7,81.72,25332.0
2015-10-02 10:20:00,81.76,81.93,81.69,81.82,32698.0,81.76,81.93,81.69,81.82,32698.0
2015-10-02 10:25:00,81.8,81.84,81.59,81.59,18079.0,81.8,81.84,81.59,81.59,18079.0
2015-10-02 10:30:00,81.61,81.87,81.57,81.85,26200.0,81.61,81.87,81.57,81.85,26200.0
2015-10-02 10:35:00,81.85,82.02,81.73,82.02,71183.0,81.85,82.02,81.73,82.02,71183.0
2015-10-02 10:40:00,81.98,82.29,81.94,82.26,62469.0,81.98,82.29,81.94,82.26,62469.0
2015-10-02 10:45:00,82.23,82.29,82.1,82.26,34664.0,82.23,82.29,82.1,82.26,34664.0
2015-10-02 10:50:00,82.3,82.3,82.11,82.12,14029.0,82.3,82.3,82.11,82.12,14029.0
2015-10-02 10:55:00,82.18,82.42,82.17,82.42,12200.0,82.18,82.42,82.17,82.42,12200.0
2015-10-02 11:00:00,82.38,82.54,82.37,82.48,10935.0,82.38,82.54,82.37,82.48,10935.0
2015-10-02 11:05:00,82.53,82.71,82.49,82.68,9134.0,82.53,82.71,82.49,82.68,9134.0
2015-10-02 11:10:00,82.69,82.69,82.5,82.52,8571.0,82.69,82.69,82.5,82.52,8571.0
2015-10-02 11:15:00,82.5,82.53,82.23,82.27,34600.0,82.5,82.53,82.23,82.27,34600.0
2015-10-02 11:20:00,82.25,82.27,82.1,82.12,6495.0,82.25,82.27,82.1,82.12,6495.0
2015-10-02 11:25:00,82.15,82.36,82.15,82.28,22556.0,82.15,82.36,82.15,82.28,22556.0
2015-10-02 11:30:00,82.32,82.35,82.24,82.32,48574.0,82.32,82.35,82.24,82.32,48574.0
2015-10-02 11:35:00,82.33,82.38,82.14,82.14,33491.0,82.33,82.38,82.14,82.14,33491.0
2015-10-02 11:40:00,82.12,82.18,81.94,81.95,62107.0,82.12,82.18,81.94,81.95,62107.0
2015-10-02 11:45:00,81.99,81.99,81.87,81.92,26758.0,81.99,81.99,81.87,81.92,26758.0
2015-10-02 11:50:00,81.92,82.05,81.85,82.05,15850.0,81.92,82.05,81.85,82.05,15850.0
2015-10-02 11:55:00,82.06,82.15,81.99,82.01,44945.0,82.06,82.15,81.99,82.01,44945.0
2015-10-02 12:00:00,82.01,82.05,81.88,81.94,34392.0,82.01,82.05,81.88,81.94,34392.0
2015-10-02 12:05:00,81.97,82.04,81.91,82.01,37100.0,81.97,82.04,81.91,82.01,37100.0
2015-10-02 12:10:00,82.02,82.34,82.02,82.31,29808.0,82.02,82.34,82.02,82.31,29808.0
2015-10-02 12:15:00,82.32,82.39,82.25,82.32,34484.0,82.32,82.39,82.25,82.32,34484.0
2015-10-02 12:20:00,82.3,82.42,82.19,82.2,42996.0,82.3,82.42,82.19,82.2,42996.0
2015-10-02 12:25:00,82.22,82.32,82.15,82.28,9423.0,82.22,82.32,82.15,82.28,9423.0
2015-10-02 12:30:00,82.28,82.7,82.27,82.57,33487.0,82.28,82.7,82.27,82.57,33487.0
2015-10-02 12:35:00,82.56,82.57,82.36,82.44,36783.0,82.56,82.57,82.36,82.44,36783.0
2015-10-02 12:40:00,82.42,82.58,82.38,82.58,22822.0,82.42,82.58,82.38,82.58,22822.0
2015-10-02 12:45:00,82.6,82.8,82.6,82.77,16545.0,82.6,82.8,82.6,82.77,16545.0
2015-10-02 12:50:00,82.79,83.0,82.73,82.9,46667.0,82.79,83.0,82.73,82.9,46667.0
2015-10-02 12:55:00,82.92,82.93,82.79,82.8,34274.0,82.92,82.93,82.79,82.8,34274.0
2015-10-02 13:00:00,82.81,82.9,82.71,82.79,20629.0,82.81,82.9,82.71,82.79,20629.0
2015-10-02 13:05:00,82.81,83.0,82.81,82.94,12978.0,82.81,83.0,82.81,82.94,12978.0
2015-10-02 13:10:00,82.96,83.13,82.96,83.07,17372.0,82.96,83.13,82.96,83.07,17372.0
2015-10-02 13:15:00,83.09,83.14,82.96,83.02,12386.0,83.09,83.14,82.96,83.02,12386.0
2015-10-02 13:20:00,83.04,83.07,82.95,82.98,13622.0,83.04,83.07,82.95,82.98,13622.0
2015-10-02 13:25:00,82.98,83.04,82.93,82.94,23016.0,82.98,83.04,82.93,82.94,23016.0
2015-10-02 13:30:00,82.95,83.03,82.93,82.94,35686.0,82.95,83.03,82.93,82.94,35686.0
2015-10-02 13:35:00,82.94,82.95,82.73,82.73,117859.0,82.94,82.95,82.73,82.73,117859.0
2015-10-02 13:40:00,82.76,82.76,82.65,82.71,11811.0,82.76,82.76,82.65,82.71,11811.0
2015-10-02 13:45:00,82.69,82.95,82.67,82.95,20989.0,82.69,82.95,82.67,82.95,20989.0
2015-10-02 13:50:00,82.96,83.02,82.87,82.93,65572.0,82.96,83.02,82.87,82.93,65572.0
2015-10-02 13:55:00,82.93,83.02,82.86,82.89,14741.0,82.93,83.02,82.86,82.89,14741.0
2015-10-02 14:00:00,82.91,82.98,82.83,82.9,15081.0,82.91,82.98,82.83,82.9,15081.0
2015-10-02 14:05:00,82.9,83.09,82.87,83.09,26307.0,82.9,83.09,82.87,83.09,26307.0
2015-10-02 14:10:00,83.09,83.09,82.94,82.97,30345.0,83.09,83.09,82.94,82.97,30345.0
2015-10-02 14:15:00,82.95,83.03,82.92,82.96,43013.0,82.95,83.03,82.92,82.96,43013.0
2015-10-02 14:20:00,82.96,83.02,82.89,83.01,20238.0,82.96,83.02,82.89,83.01,20238.0
2015-10-02 14:25:00,83.0,83.11,82.97,83.01,30334.0,83.0,83.11,82.97,83.01,30334.0
2015-10-02 14:30:00,83.03,83.04,82.97,82.99,40152.0,83.03,83.04,82.97,82.99,40152.0
2015-10-02 14:35:00,82.99,83.0,82.91,83.0,21434.0,82.99,83.0,82.91,83.0,21434.0
2015-10-02 14:40:00,83.0,83.04,82.85,82.97,21467.0,83.0,83.04,82.85,82.97,21467.0
2015-10-02 14:45:00,82.97,82.99,82.8,82.81,16657.0,82.97,82.99,82.8,82.81,16657.0
2015-10-02 14:50:00,82.8,83.01,82.8,82.99,60364.0,82.8,83.01,82.8,82.99,60364.0
2015-10-02 14:55:00,83.01,83.06,82.81,82.86,22860.0,83.01,83.06,82.81,82.86,22860.0
2015-10-02 15:00:00,82.86,83.03,82.83,83.03,42436.0,82.86,83.03,82.83,83.03,42436.0
2015-10-02 15:05:00,83.04,83.36,82.96,83.29,82585.0,83.04,83.36,82.96,83.29,82585.0
2015-10-02 15:10:00,83.29,83.44,83.28,83.44,68154.0,83.29,83.44,83.28,83.44,68154.0
2015-10-02 15:15:00,83.43,83.73,83.43,83.7,95846.0,83.43,83.73,83.43,83.7,95846.0
2015-10-02 15:20:00,83.69,83.8,83.63,83.67,29420.0,83.69,83.8,83.63,83.67,29420.0
2015-10-02 15:25:00,83.68,83.87,83.67,83.84,33420.0,83.68,83.87,83.67,83.84,33420.0
2015-10-02 15:30:00,83.84,83.92,83.72,83.83,33964.0,83.84,83.92,83.72,83.83,33964.0
2015-10-02 15:35:00,83.82,83.83,83.68,83.7,33559.0,83.82,83.83,83.68,83.7,33559.0
2015-10-02 15:40:00,83.71,83.74,83.67,83.68,32044.0,83.71,83.74,83.67,83.68,32044.0
2015-10-02 15:45:00,83.68,83.86,83.68,83.86,47084.0,83.68,83.86,83.68,83.86,47084.0
2015-10-02 15:50:00,83.87,83.92,83.78,83.88,48711.0,83.87,83.92,83.78,83.88,48711.0
2015-10-02 15:55:00,83.89,84.01,83.76,84.0,86670.0,83.89,84.01,83.76,84.0,86670.0
2015-10-05 09:30:00,84.8,85.0,84.62,84.79,82064.0,84.8,85.0,84.62,84.79,82064.0
2015-10-05 09:35:00,84.77,84.97,84.7,84.84,78506.0,84.77,84.97,84.7,84.84,78506.0
2015-10-05 09:40:00,84.83,84.89,84.61,84.67,18624.0,84.83,84.89,84.61,84.67,18624.0
2015-10-05 09:45:00,84.66,84.7,84.49,84.57,38019.0,84.66,84.7,84.49,84.57,38019.0
2015-10-05 09:50:00,84.58,84.68,84.56,84.58,19767.0,84.58,84.68,84.56,84.58,19767.0
2015-10-05 09:55:00,84.56,84.68,84.53,84.63,15270.0,84.56,84.68,84.53,84.63,15270.0
2015-10-05 10:00:00,84.66,84.88,84.65,84.71,34279.0,84.66,84.88,84.65,84.71,34279.0
2015-10-05 10:05:00,84.7,85.1,84.7,85.1,102865.0,84.7,85.1,84.7,85.1,102865.0
2015-10-05 10:10:00,85.1,85.36,85.06,85.35,28165.0,85.1,85.36,85.06,85.35,28165.0
2015-10-05 10:15:00,85.35,85.51,85.34,85.51,36587.0,85.35,85.51,85.34,85.51,36587.0
2015-10-05 10:20:00,85.51,85.79,85.5,85.75,34325.0,85.51,85.79,85.5,85.75,34325.0
2015-10-05 10:25:00,85.78,85.8,85.67,85.75,25776.0,85.78,85.8,85.67,85.75,25776.0
2015-10-05 10:30:00,85.76,85.82,85.59,85.6,56413.0,85.76,85.82,85.59,85.6,56413.0
2015-10-05 10:35:00,85.59,85.62,85.54,85.55,26770.0,85.59,85.62,85.54,85.55,26770.0
2015-10-05 10:40:00,85.55,85.58,85.41,85.47,58118.0,85.55,85.58,85.41,85.47,58118.0
2015-10-05 10:45:00,85.46,85.46,85.32,85.33,19101.0,85.46,85.46,85.32,85.33,19101.0
2015-10-05 10:50:00,85.31,85.42,85.24,85.42,29252.0,85.31,85.42,85.24,85.42,29252.0
2015-10-05 10:55:00,85.38,85.52,85.38,85.51,24989.0,85.38,85.52,85.38,85.51,24989.0
2015-10-05 11:00:00,85.52,85.68,85.5,85.65,19484.0,85.52,85.68,85.5,85.65,19484.0
2015-10-05 11:05:00,85.65,85.79,85.65,85.74,13151.0,85.65,85.79,85.65,85.74,13151.0
2015-10-05 11:10:00,85.75,85.83,85.75,85.77,16591.0,85.75,85.83,85.75,85.77,16591.0
2015-10-05 11:15:00,85.8,85.82,85.65,85.67,14788.0,85.8,85.82,85.65,85.67,14788.0
2015-10-05 11:20:00,85.66,85.74,85.61,85.73,13911.0,85.66,85.74,85.61,85.73,13911.0
2015-10-05 11:25:00,85.72,85.75,85.63,85.66,33958.0,85.72,85.75,85.63,85.66,33958.0
2015-10-05 11:30:00,85.66,85.67,85.55,85.59,30953.0,85.66,85.67,85.55,85.59,30953.0
2015-10-05 11:35:00,85.59,85.64,85.55,85.55,27445.0,85.59,85.64,85.55,85.55,27445.0
2015-10-05 11:40:00,85.55,85.56,85.37,85.38,43904.0,85.55,85.56,85.37,85.38,43904.0
2015-10-05 11:45:00,85.37,85.48,85.36,85.48,42102.0,85.37,85.48,85.36,85.48,42102.0
2015-10-05 11:50:00,85.47,85.55,85.45,85.55,22730.0,85.47,85.55,85.45,85.55,22730.0
2015-10-05 11:55:00,85.54,85.67,85.49,85.66,21323.0,85.54,85.67,85.49,85.66,21323.0
2015-10-05 12:00:00,85.63,85.65,85.57,85.61,23696.0,85.63,85.65,85.57,85.61,23696.0
2015-10-05 12:05:00,85.64,85.78,85.63,85.67,30835.0,85.64,85.78,85.63,85.67,30835.0
2015-10-05 12:10:00,85.67,85.68,85.6,85.66,27950.0,85.67,85.68,85.6,85.66,27950.0
2015-10-05 12:15:00,85.66,85.77,85.63,85.68,28343.0,85.66,85.77,85.63,85.68,28343.0
2015-10-05 12:20:00,85.69,85.69,85.56,85.59,15896.0,85.69,85.69,85.56,85.59,15896.0
2015-10-05 12:25:00,85.61,85.72,85.61,85.68,20604.0,85.61,85.72,85.61,85.68,20604.0
2015-10-05 12:30:00,85.68,85.71,85.61,85.67,41695.0,85.68,85.71,85.61,85.67,41695.0
2015-10-05 12:35:00,85.67,85.77,85.66,85.75,22346.0,85.67,85.77,85.66,85.75,22346.0
2015-10-05 12:40:00,85.75,85.85,85.72,85.85,23382.0,85.75,85.85,85.72,85.85,23382.0
2015-10-05 12:45:00,85.87,85.88,85.78,85.84,22886.0,85.87,85.88,85.78,85.84,22886.0
2015-10-05 12:50:00,85.84,85.87,85.76,85.77,25552.0,85.84,85.87,85.76,85.77,25552.0
2015-10-05 12:55:00,85.76,85.77,85.68,85.72,13874.0,85.76,85.77,85.68,85.72,13874.0
2015-10-05 13:00:00,85.73,85.79,85.68,85.76,18634.0,85.73,85.79,85.68,85.76,18634.0
2015-10-05 13:05:00,85.77,86.0,85.76,85.98,44441.0,85.77,86.0,85.76,85.98,44441.0
2015-10-05 13:10:00,85.98,86.23,85.94,86.21,78916.0,85.98,86.23,85.94,86.21,78916.0
2015-10-05 13:15:00,86.2,86.31,86.13,86.16,40363.0,86.2,86.31,86.13,86.16,40363.0
2015-10-05 13:20:00,86.17,86.24,86.09,86.12,88523.0,86.17,86.24,86.09,86.12,88523.0
2015-10-05 13:25:00,86.12,86.15,86.05,86.05,39678.0,86.12,86.15,86.05,86.05,39678.0
2015-10-05 13:30:00,86.06,86.12,85.99,86.12,44907.0,86.06,86.12,85.99,86.12,44907.0
2015-10-05 13:35:00,86.14,86.14,86.09,86.1,34578.0,86.14,86.14,86.09,86.1,34578.0
2015-10-05 13:40:00,86.1,86.11,85.92,85.94,40892.0,86.1,86.11,85.92,85.94,40892.0
2015-10-05 13:45:00,85.95,86.12,85.93,86.11,17359.0,85.95,86.12,85.93,86.11,17359.0
2015-10-05 13:50:00,86.11,86.12,86.03,86.06,24073.0,86.11,86.12,86.03,86.06,24073.0
2015-10-05 13:55:00,86.06,86.13,86.05,86.09,23628.0,86.06,86.13,86.05,86.09,23628.0
2015-10-05 14:00:00,86.09,86.13,86.04,86.05,27165.0,86.09,86.13,86.04,86.05,27165.0
2015-10-05 14:05:00,86.05,86.14,86.05,86.12,28433.0,86.05,86.14,86.05,86.12,28433.0
2015-10-05 14:10:00,86.12,86.14,86.04,86.08,31211.0,86.12,86.14,86.04,86.08,31211.0
2015-10-05 14:15:00,86.09,86.1,86.03,86.05,29256.0,86.09,86.1,86.03,86.05,29256.0
2015-10-05 14:20:00,86.06,86.13,86.04,86.11,26762.0,86.06,86.13,86.04,86.11,26762.0
2015-10-05 14:25:00,86.11,86.19,86.1,86.16,37006.0,86.11,86.19,86.1,86.16,37006.0
2015-10-05 14:30:00,86.16,86.23,86.15,86.21,40359.0,86.16,86.23,86.15,86.21,40359.0
2015-10-05 14:35:00,86.21,86.23,86.0,86.0,91053.0,86.21,86.23,86.0,86.0,91053.0
2015-10-05 14:40:00,86.01,86.06,85.94,85.94,33603.0,86.01,86.06,85.94,85.94,33603.0
2015-10-05 14:45:00,85.95,85.97,85.7,85.7,60481.0,85.95,85.97,85.7,85.7,60481.0
2015-10-05 14:50:00,85.7,85.84,85.69,85.78,61417.0,85.7,85.84,85.69,85.78,61417.0
2015-10-05 14:55:00,85.78,85.81,85.71,85.74,65312.0,85.78,85.81,85.71,85.74,65312.0
2015-10-05 15:00:00,85.74,85.77,85.7,85.74,87498.0,85.74,85.77,85.7,85.74,87498.0
2015-10-05 15:05:00,85.74,85.74,85.66,85.68,63749.0,85.74,85.74,85.66,85.68,63749.0
2015-10-05 15:10:00,85.68,85.68,85.54,85.62,59490.0,85.68,85.68,85.54,85.62,59490.0
2015-10-05 15:15:00,85.62,85.78,85.6,85.73,233946.0,85.62,85.78,85.6,85.73,233946.0
2015-10-05 15:20:00,85.72,85.8,85.71,85.75,54400.0,85.72,85.8,85.71,85.75,54400.0
2015-10-05 15:25:00,85.76,85.8,85.73,85.79,41203.0,85.76,85.8,85.73,85.79,41203.0
2015-10-05 15:30:00,85.79,85.98,85.78,85.94,74490.0,85.79,85.98,85.78,85.94,74490.0
2015-10-05 15:35:00,85.94,85.98,85.79,85.83,98233.0,85.94,85.98,85.79,85.83,98233.0
2015-10-05 15:40:00,85.82,85.85,85.72,85.73,57173.0,85.82,85.85,85.72,85.73,57173.0
2015-10-05 15:45:00,85.73,85.78,85.73,85.75,122665.0,85.73,85.78,85.73,85.75,122665.0
2015-10-05 15:50:00,85.75,85.86,85.73,85.84,154530.0,85.75,85.86,85.73,85.84,154530.0
2015-10-05 15:55:00,85.84,85.91,85.8,85.85,249961.0,85.84,85.91,85.8,85.85,249961.0
2015-10-06 09:30:00,85.6,85.74,84.88,85.52,55548.0,85.6,85.74,84.88,85.52,55548.0
2015-10-06 09:35:00,85.52,85.69,85.28,85.59,31194.0,85.52,85.69,85.28,85.59,31194.0
2015-10-06 09:40:00,85.67,85.8,85.58,85.65,24348.0,85.67,85.8,85.58,85.65,24348.0
2015-10-06 09:45:00,85.65,86.0,85.64,85.92,28778.0,85.65,86.0,85.64,85.92,28778.0
2015-10-06 09:50:00,85.96,85.99,85.82,85.86,21211.0,85.96,85.99,85.82,85.86,21211.0
2015-10-06 09:55:00,85.84,86.0,85.82,85.88,22125.0,85.84,86.0,85.82,85.88,22125.0
2015-10-06 10:00:00,85.92,85.93,85.6,85.62,18977.0,85.92,85.93,85.6,85.62,18977.0
2015-10-06 10:05:00,85.62,85.84,85.58,85.84,61646.0,85.62,85.84,85.58,85.84,61646.0
2015-10-06 10:10:00,85.87,86.0,85.81,85.83,12296.0,85.87,86.0,85.81,85.83,12296.0
2015-10-06 10:15:00,85.82,85.82,85.64,85.65,10765.0,85.82,85.82,85.64,85.65,10765.0
2015-10-06 10:20:00,85.61,85.71,85.56,85.66,25979.0,85.61,85.71,85.56,85.66,25979.0
2015-10-06 10:25:00,85.63,85.69,85.49,85.49,22948.0,85.63,85.69,85.49,85.49,22948.0
2015-10-06 10:30:00,85.5,85.58,85.43,85.51,10300.0,85.5,85.58,85.43,85.51,10300.0
2015-10-06 10:35:00,85.46,85.55,85.36,85.48,10767.0,85.46,85.55,85.36,85.48,10767.0
2015-10-06 10:40:00,85.45,85.55,85.4,85.47,69015.0,85.45,85.55,85.4,85.47,69015.0
2015-10-06 10:45:00,85.48,85.56,85.42,85.42,33729.0,85.48,85.56,85.42,85.42,33729.0
2015-10-06 10:50:00,85.44,85.47,85.36,85.45,29575.0,85.44,85.47,85.36,85.45,29575.0
2015-10-06 10:55:00,85.45,85.54,85.38,85.54,27977.0,85.45,85.54,85.38,85.54,27977.0
2015-10-06 11:00:00,85.53,85.59,85.45,85.46,25811.0,85.53,85.59,85.45,85.46,25811.0
2015-10-06 11:05:00,85.46,85.48,85.34,85.46,38656.0,85.46,85.48,85.34,85.46,38656.0
2015-10-06 11:10:00,85.46,85.47,85.35,85.44,33768.0,85.46,85.47,85.35,85.44,33768.0
2015-10-06 11:15:00,85.43,85.71,85.39,85.66,46982.0,85.43,85.71,85.39,85.66,46982.0
2015-10-06 11:20:00,85.64,85.69,85.61,85.68,12032.0,85.64,85.69,85.61,85.68,12032.0
2015-10-06 11:25:00,85.68,85.68,85.57,85.66,20200.0,85.68,85.68,85.57,85.66,20200.0
2015-10-06 11:30:00,85.67,85.7,85.39,85.39,70930.0,85.67,85.7,85.39,85.39,70930.0
2015-10-06 11:35:00,85.41,85.5,85.31,85.36,41431.0,85.41,85.5,85.31,85.36,41431.0
2015-10-06 11:40:00,85.34,85.4,85.25,85.27,28966.0,85.34,85.4,85.25,85.27,28966.0
2015-10-06 11:45:00,85.23,85.43,85.23,85.29,44030.0,85.23,85.43,85.23,85.29,44030.0
2015-10-06 11:50:00,85.3,85.44,85.28,85.4,37094.0,85.3,85.44,85.28,85.4,37094.0
2015-10-06 11:55:00,85.4,85.42,85.27,85.41,51818.0,85.4,85.42,85.27,85.41,51818.0
2015-10-06 12:00:00,85.4,85.47,85.39,85.44,30385.0,85.4,85.47,85.39,85.44,30385.0
2015-10-06 12:05:00,85.43,85.53,85.38,85.45,57799.0,85.43,85.53,85.38,85.45,57799.0
2015-10-06 12:10:00,85.44,85.59,85.42,85.57,86542.0,85.44,85.59,85.42,85.57,86542.0
2015-10-06 12:15:00,85.57,85.6,85.47,85.49,36313.0,85.57,85.6,85.47,85.49,36313.0
2015-10-06 12:20:00,85.48,85.52,85.37,85.37,16014.0,85.48,85.52,85.37,85.37,16014.0
2015-10-06 12:25:00,85.35,85.35,85.13,85.13,19193.0,85.35,85.35,85.13,85.13,19193.0
2015-10-06 12:30:00,85.15,85.21,85.03,85.06,23386.0,85.15,85.21,85.03,85.06,23386.0
2015-10-06 12:35:00,85.01,85.06,84.96,85.01,21090.0,85.01,85.06,84.96,85.01,21090.0
2015-10-06 12:40:00,85.02,85.1,84.93,85.1,28969.0,85.02,85.1,84.93,85.1,28969.0
2015-10-06 12:45:00,85.08,85.19,85.07,85.1,12100.0,85.08,85.19,85.07,85.1,12100.0
2015-10-06 12:50:00,85.1,85.16,85.07,85.08,8700.0,85.1,85.16,85.07,85.08,8700.0
2015-10-06 12:55:00,85.08,85.17,85.07,85.16,11714.0,85.08,85.17,85.07,85.16,11714.0
2015-10-06 13:00:00,85.15,85.15,85.08,85.08,26600.0,85.15,85.15,85.08,85.08,26600.0
2015-10-06 13:05:00,85.06,85.19,85.05,85.19,11310.0,85.06,85.19,85.05,85.19,11310.0
2015-10-06 13:10:00,85.19,85.29,85.14,85.27,23928.0,85.19,85.29,85.14,85.27,23928.0
2015-10-06 13:15:00,85.27,85.31,85.22,85.22,12311.0,85.27,85.31,85.22,85.22,12311.0
2015-10-06 13:20:00,85.25,85.33,85.25,85.3,17758.0,85.25,85.33,85.25,85.3,17758.0
2015-10-06 13:25:00,85.31,85.37,85.31,85.36,18880.0,85.31,85.37,85.31,85.36,18880.0
2015-10-06 13:30:00,85.35,85.37,85.23,85.24,21672.0,85.35,85.37,85.23,85.24,21672.0
2015-10-06 13:35:00,85.25,85.25,85.16,85.17,18921.0,85.25,85.25,85.16,85.17,18921.0
2015-10-06 13:40:00,85.16,85.23,85.14,85.22,15355.0,85.16,85.23,85.14,85.22,15355.0
2015-10-06 13:45:00,85.22,85.28,85.17,85.26,11774.0,85.22,85.28,85.17,85.26,11774.0
2015-10-06 13:50:00,85.27,85.28,85.16,85.24,24303.0,85.27,85.28,85.16,85.24,24303.0
2015-10-06 13:55:00,85.23,85.3,85.18,85.28,38539.0,85.23,85.3,85.18,85.28,38539.0
2015-10-06 14:00:00,85.27,85.4,85.24,85.3,19770.0,85.27,85.4,85.24,85.3,19770.0
2015-10-06 14:05:00,85.31,85.33,85.22,85.23,14838.0,85.31,85.33,85.22,85.23,14838.0
2015-10-06 14:10:00,85.22,85.42,85.19,85.42,36082.0,85.22,85.42,85.19,85.42,36082.0
2015-10-06 14:15:00,85.42,85.56,85.38,85.48,27123.0,85.42,85.56,85.38,85.48,27123.0
2015-10-06 14:20:00,85.47,85.48,85.42,85.42,15274.0,85.47,85.48,85.42,85.42,15274.0
2015-10-06 14:25:00,85.4,85.44,85.3,85.43,26252.0,85.4,85.44,85.3,85.43,26252.0
2015-10-06 14:30:00,85.42,85.48,85.29,85.38,27194.0,85.42,85.48,85.29,85.38,27194.0
2015-10-06 14:35:00,85.37,85.47,85.37,85.43,25475.0,85.37,85.47,85.37,85.43,25475.0
2015-10-06 14:40:00,85.42,85.44,85.18,85.2,17311.0,85.42,85.44,85.18,85.2,17311.0
2015-10-06 14:45:00,85.19,85.19,85.03,85.14,24245.0,85.19,85.19,85.03,85.14,24245.0
2015-10-06 14:50:00,85.15,85.21,85.03,85.09,34997.0,85.15,85.21,85.03,85.09,34997.0
2015-10-06 14:55:00,85.1,85.1,84.84,84.94,51156.0,85.1,85.1,84.84,84.94,51156.0
2015-10-06 15:00:00,84.94,85.01,84.85,84.94,69381.0,84.94,85.01,84.85,84.94,69381.0
2015-10-06 15:05:00,84.93,85.12,84.92,85.06,49405.0,84.93,85.12,84.92,85.06,49405.0
2015-10-06 15:10:00,85.05,85.05,84.9,84.98,39022.0,85.05,85.05,84.9,84.98,39022.0
2015-10-06 15:15:00,84.99,85.09,84.93,85.02,26625.0,84.99,85.09,84.93,85.02,26625.0
2015-10-06 15:20:00,85.01,85.22,84.97,85.17,35002.0,85.01,85.22,84.97,85.17,35002.0
2015-10-06 15:25:00,85.19,85.25,85.13,85.25,22246.0,85.19,85.25,85.13,85.25,22246.0
2015-10-06 15:30:00,85.26,85.36,85.26,85.28,31868.0,85.26,85.36,85.26,85.28,31868.0
2015-10-06 15:35:00,85.3,85.31,85.16,85.18,52085.0,85.3,85.31,85.16,85.18,52085.0
2015-10-06 15:40:00,85.16,85.27,85.12,85.25,67271.0,85.16,85.27,85.12,85.25,67271.0
2015-10-06 15:45:00,85.25,85.33,85.17,85.17,92622.0,85.25,85.33,85.17,85.17,92622.0
2015-10-06 15:50:00,85.17,85.21,85.13,85.16,63409.0,85.17,85.21,85.13,85.16,63409.0
2015-10-06 15:55:00,85.15,85.16,85.03,85.14,165352.0,85.15,85.16,85.03,85.14,165352.0
2015-10-07 09:30:00,82.2,83.1,82.15,82.2,595262.0,82.2,83.1,82.15,82.2,595262.0
2015-10-07 09:35:00,82.21,82.32,81.69,81.86,369991.0,82.21,82.32,81.69,81.86,369991.0
2015-10-07 09:40:00,81.85,81.88,79.9,79.96,533929.0,81.85,81.88,79.9,79.96,533929.0
2015-10-07 09:45:00,79.98,80.42,79.89,80.21,470089.0,79.98,80.42,79.89,80.21,470089.0
2015-10-07 09:50:00,80.18,80.65,80.06,80.45,475076.0,80.18,80.65,80.06,80.45,475076.0
2015-10-07 09:55:00,80.45,80.46,79.9,79.97,608846.0,80.45,80.46,79.9,79.97,608846.0
2015-10-07 10:00:00,79.98,80.48,79.98,80.23,289716.0,79.98,80.48,79.98,80.23,289716.0
2015-10-07 10:05:00,80.24,80.29,80.03,80.28,282433.0,80.24,80.29,80.03,80.28,282433.0
2015-10-07 10:10:00,80.27,80.6,80.27,80.43,404308.0,80.27,80.6,80.27,80.43,404308.0
2015-10-07 10:15:00,80.43,80.53,80.07,80.11,264855.0,80.43,80.53,80.07,80.11,264855.0
2015-10-07 10:20:00,80.12,80.23,79.98,80.17,304343.0,80.12,80.23,79.98,80.17,304343.0
2015-10-07 10:25:00,80.17,80.29,80.05,80.25,217266.0,80.17,80.29,80.05,80.25,217266.0
2015-10-07 10:30:00,80.26,80.35,80.25,80.27,129347.0,80.26,80.35,80.25,80.27,129347.0
2015-10-07 10:35:00,80.26,80.44,80.15,80.31,134280.0,80.26,80.44,80.15,80.31,134280.0
2015-10-07 10:40:00,80.31,80.32,80.1,80.18,152897.0,80.31,80.32,80.1,80.18,152897.0
2015-10-07 10:45:00,80.18,80.21,80.0,80.09,185683.0,80.18,80.21,80.0,80.09,185683.0
2015-10-07 10:50:00,80.11,80.17,80.0,80.13,304800.0,80.11,80.17,80.0,80.13,304800.0
2015-10-07 10:55:00,80.12,80.36,80.09,80.2,106826.0,80.12,80.36,80.09,80.2,106826.0
2015-10-07 11:00:00,80.17,80.27,80.11,80.21,116222.0,80.17,80.27,80.11,80.21,116222.0
2015-10-07 11:05:00,80.21,80.33,79.98,80.1,140856.0,80.21,80.33,79.98,80.1,140856.0
2015-10-07 11:10:00,80.11,80.11,80.0,80.05,108078.0,80.11,80.11,80.0,80.05,108078.0
2015-10-07 11:15:00,80.05,80.18,79.98,80.02,205710.0,80.05,80.18,79.98,80.02,205710.0
2015-10-07 11:20:00,80.01,80.01,79.05,79.2,484974.0,80.01,80.01,79.05,79.2,484974.0
2015-10-07 11:25:00,79.21,79.34,79.08,79.17,174034.0,79.21,79.34,79.08,79.17,174034.0
2015-10-07 11:30:00,79.16,79.46,79.03,79.31,317544.0,79.16,79.46,79.03,79.31,317544.0
2015-10-07 11:35:00,79.3,79.43,79.22,79.32,99379.0,79.3,79.43,79.22,79.32,99379.0
2015-10-07 11:40:00,79.3,79.39,79.2,79.25,133012.0,79.3,79.39,79.2,79.25,133012.0
2015-10-07 11:45:00,79.25,79.38,79.15,79.2,124596.0,79.25,79.38,79.15,79.2,124596.0
2015-10-07 11:50:00,79.2,79.63,79.15,79.61,139185.0,79.2,79.63,79.15,79.61,139185.0
2015-10-07 11:55:00,79.6,79.76,79.54,79.67,95340.0,79.6,79.76,79.54,79.67,95340.0
2015-10-07 12:00:00,79.66,79.76,79.38,79.4,154596.0,79.66,79.76,79.38,79.4,154596.0
2015-10-07 12:05:00,79.4,79.44,79.34,79.38,55973.0,79.4,79.44,79.34,79.38,55973.0
2015-10-07 12:10:00,79.37,79.41,79.24,79.27,60769.0,79.37,79.41,79.24,79.27,60769.0
2015-10-07 12:15:00,79.27,79.6,79.25,79.6,80996.0,79.27,79.6,79.25,79.6,80996.0
2015-10-07 12:20:00,79.59,79.62,79.25,79.27,100097.0,79.59,79.62,79.25,79.27,100097.0
2015-10-07 12:25:00,79.28,79.29,79.11,79.15,67735.0,79.28,79.29,79.11,79.15,67735.0
2015-10-07 12:30:00,79.15,79.27,79.1,79.21,69364.0,79.15,79.27,79.1,79.21,69364.0
2015-10-07 12:35:00,79.21,79.34,79.15,79.18,71864.0,79.21,79.34,79.15,79.18,71864.0
2015-10-07 12:40:00,79.16,79.33,79.02,79.32,80215.0,79.16,79.33,79.02,79.32,80215.0
2015-10-07 12:45:00,79.32,79.32,79.15,79.19,46817.0,79.32,79.32,79.15,79.19,46817.0
2015-10-07 12:50:00,79.19,79.24,79.08,79.13,55804.0,79.19,79.24,79.08,79.13,55804.0
2015-10-07 12:55:00,79.13,79.29,79.11,79.25,57593.0,79.13,79.29,79.11,79.25,57593.0
2015-10-07 13:00:00,79.26,79.53,79.23,79.31,167195.0,79.26,79.53,79.23,79.31,167195.0
2015-10-07 13:05:00,79.31,79.46,79.28,79.44,124271.0,79.31,79.46,79.28,79.44,124271.0
2015-10-07 13:10:00,79.43,79.52,79.42,79.45,78143.0,79.43,79.52,79.42,79.45,78143.0
2015-10-07 13:15:00,79.46,79.49,79.24,79.25,58659.0,79.46,79.49,79.24,79.25,58659.0
2015-10-07 13:20:00,79.24,79.29,79.16,79.25,62729.0,79.24,79.29,79.16,79.25,62729.0
2015-10-07 13:25:00,79.25,79.29,79.09,79.22,116274.0,79.25,79.29,79.09,79.22,116274.0
2015-10-07 13:30:00,79.2,79.37,79.14,79.3,70514.0,79.2,79.37,79.14,79.3,70514.0
2015-10-07 13:35:00,79.3,79.35,79.23,79.3,78005.0,79.3,79.35,79.23,79.3,78005.0
2015-10-07 13:40:00,79.31,79.43,79.26,79.39,87193.0,79.31,79.43,79.26,79.39,87193.0
2015-10-07 13:45:00,79.38,79.57,79.32,79.54,61683.0,79.38,79.57,79.32,79.54,61683.0
2015-10-07 13:50:00,79.54,79.84,79.42,79.78,138972.0,79.54,79.84,79.42,79.78,138972.0
2015-10-07 13:55:00,79.79,80.0,79.73,79.93,104697.0,79.79,80.0,79.73,79.93,104697.0
2015-10-07 14:00:00,79.93,80.15,79.89,80.04,93888.0,79.93,80.15,79.89,80.04,93888.0
2015-10-07 14:05:00,80.04,80.04,79.88,79.95,93968.0,80.04,80.04,79.88,79.95,93968.0
2015-10-07 14:10:00,79.94,80.08,79.88,79.96,111895.0,79.94,80.08,79.88,79.96,111895.0
2015-10-07 14:15:00,79.97,80.05,79.95,79.97,75999.0,79.97,80.05,79.95,79.97,75999.0
2015-10-07 14:20:00,79.97,80.1,79.95,80.06,110727.0,79.97,80.1,79.95,80.06,110727.0
2015-10-07 14:25:00,80.06,80.27,80.01,80.26,101172.0,80.06,80.27,80.01,80.26,101172.0
2015-10-07 14:30:00,80.24,80.47,80.02,80.05,132860.0,80.24,80.47,80.02,80.05,132860.0
2015-10-07 14:35:00,80.06,80.16,80.01,80.08,83872.0,80.06,80.16,80.01,80.08,83872.0
2015-10-07 14:40:00,80.06,80.37,80.05,80.31,73517.0,80.06,80.37,80.05,80.31,73517.0
2015-10-07 14:45:00,80.32,80.46,80.22,80.34,79359.0,80.32,80.46,80.22,80.34,79359.0
2015-10-07 14:50:00,80.36,80.38,80.18,80.26,77383.0,80.36,80.38,80.18,80.26,77383.0
2015-10-07 14:55:00,80.26,80.47,80.26,80.43,92964.0,80.26,80.47,80.26,80.43,92964.0
2015-10-07 15:00:00,80.42,80.63,80.4,80.56,106085.0,80.42,80.63,80.4,80.56,106085.0
2015-10-07 15:05:00,80.55,80.78,80.54,80.6,144542.0,80.55,80.78,80.54,80.6,144542.0
2015-10-07 15:10:00,80.59,80.91,80.58,80.82,149889.0,80.59,80.91,80.58,80.82,149889.0
2015-10-07 15:15:00,80.83,81.03,80.73,81.03,169195.0,80.83,81.03,80.73,81.03,169195.0
2015-10-07 15:20:00,81.03,81.05,80.73,80.8,134861.0,81.03,81.05,80.73,80.8,134861.0
2015-10-07 15:25:00,80.79,80.79,80.54,80.65,102583.0,80.79,80.79,80.54,80.65,102583.0
2015-10-07 15:30:00,80.65,80.83,80.65,80.7,87869.0,80.65,80.83,80.65,80.7,87869.0
2015-10-07 15:35:00,80.7,80.77,80.67,80.75,90066.0,80.7,80.77,80.67,80.75,90066.0
2015-10-07 15:40:00,80.76,80.94,80.75,80.87,173987.0,80.76,80.94,80.75,80.87,173987.0
2015-10-07 15:45:00,80.87,80.9,80.8,80.84,213799.0,80.87,80.9,80.8,80.84,213799.0
2015-10-07 15:50:00,80.82,80.91,80.81,80.89,223639.0,80.82,80.91,80.81,80.89,223639.0
2015-10-07 15:55:00,80.89,80.95,80.63,80.65,495687.0,80.89,80.95,80.63,80.65,495687.0
2015-10-08 09:30:00,80.45,80.94,80.34,80.6,102036.0,80.45,80.94,80.34,80.6,102036.0
2015-10-08 09:35:00,80.61,80.9,80.44,80.9,76513.0,80.61,80.9,80.44,80.9,76513.0
2015-10-08 09:40:00,80.87,81.42,80.78,81.25,108528.0,80.87,81.42,80.78,81.25,108528.0
2015-10-08 09:45:00,81.25,81.65,81.2,81.51,116109.0,81.25,81.65,81.2,81.51,116109.0
2015-10-08 09:50:00,81.49,81.66,81.31,81.48,55709.0,81.49,81.66,81.31,81.48,55709.0
2015-10-08 09:55:00,81.49,81.49,81.09,81.18,44742.0,81.49,81.49,81.09,81.18,44742.0
2015-10-08 10:00:00,81.27,81.29,81.04,81.07,48939.0,81.27,81.29,81.04,81.07,48939.0
2015-10-08 10:05:00,81.05,81.05,80.89,81.02,39245.0,81.05,81.05,80.89,81.02,39245.0
2015-10-08 10:10:00,81.0,81.03,80.8,80.86,28916.0,81.0,81.03,80.8,80.86,28916.0
2015-10-08 10:15:00,80.85,80.95,80.82,80.92,40043.0,80.85,80.95,80.82,80.92,40043.0
2015-10-08 10:20:00,80.93,80.95,80.85,80.92,55667.0,80.93,80.95,80.85,80.92,55667.0
2015-10-08 10:25:00,80.93,81.08,80.91,81.0,41139.0,80.93,81.08,80.91,81.0,41139.0
2015-10-08 10:30:00,81.0,81.11,80.97,81.01,56380.0,81.0,81.11,80.97,81.01,56380.0
2015-10-08 10:35:00,81.01,81.08,80.93,81.05,88349.0,81.01,81.08,80.93,81.05,88349.0
2015-10-08 10:40:00,81.05,81.09,80.98,80.99,43229.0,81.05,81.09,80.98,80.99,43229.0
2015-10-08 10:45:00,81.0,81.03,80.9,80.94,68746.0,81.0,81.03,80.9,80.94,68746.0
2015-10-08 10:50:00,80.94,80.96,80.51,80.53,49216.0,80.94,80.96,80.51,80.53,49216.0
2015-10-08 10:55:00,80.53,80.55,80.38,80.4,39786.0,80.53,80.55,80.38,80.4,39786.0
2015-10-08 11:00:00,80.39,80.44,80.26,80.31,27880.0,80.39,80.44,80.26,80.31,27880.0
2015-10-08 11:05:00,80.3,80.3,80.2,80.27,22335.0,80.3,80.3,80.2,80.27,22335.0
2015-10-08 11:10:00,80.25,80.38,80.23,80.31,38993.0,80.25,80.38,80.23,80.31,38993.0
2015-10-08 11:15:00,80.31,80.46,80.29,80.44,32831.0,80.31,80.46,80.29,80.44,32831.0
2015-10-08 11:20:00,80.44,80.44,80.3,80.31,37505.0,80.44,80.44,80.3,80.31,37505.0
2015-10-08 11:25:00,80.31,80.56,80.31,80.51,35754.0,80.31,80.56,80.31,80.51,35754.0
2015-10-08 11:30:00,80.51,80.57,80.46,80.53,79112.0,80.51,80.57,80.46,80.53,79112.0
2015-10-08 11:35:00,80.52,80.58,80.49,80.58,19528.0,80.52,80.58,80.49,80.58,19528.0
2015-10-08 11:40:00,80.57,80.64,80.5,80.58,13600.0,80.57,80.64,80.5,80.58,13600.0
2015-10-08 11:45:00,80.59,80.61,80.49,80.53,7273.0,80.59,80.61,80.49,80.53,7273.0
2015-10-08 11:50:00,80.53,80.58,80.49,80.52,16548.0,80.53,80.58,80.49,80.52,16548.0
2015-10-08 11:55:00,80.53,80.68,80.53,80.61,14095.0,80.53,80.68,80.53,80.61,14095.0
2015-10-08 12:00:00,80.6,80.65,80.49,80.65,21849.0,80.6,80.65,80.49,80.65,21849.0
2015-10-08 12:05:00,80.65,80.81,80.65,80.7,42561.0,80.65,80.81,80.65,80.7,42561.0
2015-10-08 12:10:00,80.7,80.89,80.7,80.85,27817.0,80.7,80.89,80.7,80.85,27817.0
2015-10-08 12:15:00,80.85,80.99,80.85,80.86,63522.0,80.85,80.99,80.85,80.86,63522.0
2015-10-08 12:20:00,80.85,81.0,80.85,80.88,80915.0,80.85,81.0,80.85,80.88,80915.0
2015-10-08 12:25:00,80.89,80.99,80.84,80.98,54270.0,80.89,80.99,80.84,80.98,54270.0
2015-10-08 12:30:00,80.98,81.01,80.94,81.0,63688.0,80.98,81.01,80.94,81.0,63688.0
2015-10-08 12:35:00,81.0,81.0,80.94,80.97,36610.0,81.0,81.0,80.94,80.97,36610.0
2015-10-08 12:40:00,80.98,80.98,80.84,80.86,16978.0,80.98,80.98,80.84,80.86,16978.0
2015-10-08 12:45:00,80.87,80.94,80.82,80.89,51085.0,80.87,80.94,80.82,80.89,51085.0
2015-10-08 12:50:00,80.87,80.99,80.84,80.88,39799.0,80.87,80.99,80.84,80.88,39799.0
2015-10-08 12:55:00,80.88,80.94,80.87,80.87,9900.0,80.88,80.94,80.87,80.87,9900.0
2015-10-08 13:00:00,80.88,80.95,80.83,80.85,20998.0,80.88,80.95,80.83,80.85,20998.0
2015-10-08 13:05:00,80.85,80.89,80.84,80.86,22109.0,80.85,80.89,80.84,80.86,22109.0
2015-10-08 13:10:00,80.85,80.98,80.85,80.9,37344.0,80.85,80.98,80.85,80.9,37344.0
2015-10-08 13:15:00,80.88,81.0,80.88,80.97,19495.0,80.88,81.0,80.88,80.97,19495.0
2015-10-08 13:20:00,80.95,81.01,80.93,81.0,36381.0,80.95,81.01,80.93,81.0,36381.0
2015-10-08 13:25:00,80.99,81.01,80.94,80.95,35617.0,80.99,81.01,80.94,80.95,35617.0
2015-10-08 13:30:00,80.94,81.01,80.91,80.98,37509.0,80.94,81.01,80.91,80.98,37509.0
2015-10-08 13:35:00,80.98,80.99,80.89,80.91,22422.0,80.98,80.99,80.89,80.91,22422.0
2015-10-08 13:40:00,80.9,80.96,80.87,80.89,17941.0,80.9,80.96,80.87,80.89,17941.0
2015-10-08 13:45:00,80.89,81.22,80.88,81.22,122664.0,80.89,81.22,80.88,81.22,122664.0
2015-10-08 13:50:00,81.22,81.22,81.04,81.09,23341.0,81.22,81.22,81.04,81.09,23341.0
2015-10-08 13:55:00,81.09,81.17,81.09,81.14,13600.0,81.09,81.17,81.09,81.14,13600.0
2015-10-08 14:00:00,81.14,81.49,81.11,81.32,97035.0,81.14,81.49,81.11,81.32,97035.0
2015-10-08 14:05:00,81.31,81.39,81.12,81.39,61370.0,81.31,81.39,81.12,81.39,61370.0
2015-10-08 14:10:00,81.39,81.66,81.38,81.56,46978.0,81.39,81.66,81.38,81.56,46978.0
2015-10-08 14:15:00,81.57,81.68,81.48,81.63,45636.0,81.57,81.68,81.48,81.63,45636.0
2015-10-08 14:20:00,81.62,81.76,81.51,81.72,56938.0,81.62,81.76,81.51,81.72,56938.0
2015-10-08 14:25:00,81.72,81.8,81.49,81.59,45820.0,81.72,81.8,81.49,81.59,45820.0
2015-10-08 14:30:00,81.57,81.8,81.54,81.78,45387.0,81.57,81.8,81.54,81.78,45387.0
2015-10-08 14:35:00,81.76,81.8,81.61,81.77,25919.0,81.76,81.8,81.61,81.77,25919.0
2015-10-08 14:40:00,81.77,81.98,81.75,81.94,75588.0,81.77,81.98,81.75,81.94,75588.0
2015-10-08 14:45:00,81.94,82.03,81.9,82.0,109885.0,81.94,82.03,81.9,82.0,109885.0
2015-10-08 14:50:00,82.0,82.05,81.91,81.94,61953.0,82.0,82.05,81.91,81.94,61953.0
2015-10-08 14:55:00,81.94,82.02,81.92,82.0,93229.0,81.94,82.02,81.92,82.0,93229.0
2015-10-08 15:00:00,82.0,82.28,81.99,82.19,56501.0,82.0,82.28,81.99,82.19,56501.0
2015-10-08 15:05:00,82.17,82.4,82.12,82.34,56889.0,82.17,82.4,82.12,82.34,56889.0
2015-10-08 15:10:00,82.35,82.48,82.34,82.4,59019.0,82.35,82.48,82.34,82.4,59019.0
2015-10-08 15:15:00,82.4,82.47,82.35,82.37,47775.0,82.4,82.47,82.35,82.37,47775.0
2015-10-08 15:20:00,82.38,82.42,82.22,82.29,100697.0,82.38,82.42,82.22,82.29,100697.0
2015-10-08 15:25:00,82.27,82.34,82.15,82.22,34866.0,82.27,82.34,82.15,82.22,34866.0
2015-10-08 15:30:00,82.21,82.28,82.18,82.19,39632.0,82.21,82.28,82.18,82.19,39632.0
2015-10-08 15:35:00,82.18,82.27,82.09,82.09,41284.0,82.18,82.27,82.09,82.09,41284.0
2015-10-08 15:40:00,82.1,82.18,82.09,82.12,97282.0,82.1,82.18,82.09,82.12,97282.0
2015-10-08 15:45:00,82.12,82.2,82.08,82.1,97869.0,82.12,82.2,82.08,82.1,97869.0
2015-10-08 15:50:00,82.11,82.2,82.1,82.17,115840.0,82.11,82.2,82.1,82.17,115840.0
2015-10-08 15:55:00,82.16,82.28,82.14,82.26,171119.0,82.16,82.28,82.14,82.26,171119.0
2015-10-09 09:30:00,82.41,82.81,82.37,82.41,43637.0,82.41,82.81,82.37,82.41,43637.0
2015-10-09 09:35:00,82.37,82.43,82.02,82.2,21070.0,82.37,82.43,82.02,82.2,21070.0
2015-10-09 09:40:00,82.29,82.37,81.99,82.31,34800.0,82.29,82.37,81.99,82.31,34800.0
2015-10-09 09:45:00,82.34,82.4,82.16,82.36,46203.0,82.34,82.4,82.16,82.36,46203.0
2015-10-09 09:50:00,82.38,82.72,82.37,82.7,62173.0,82.38,82.72,82.37,82.7,62173.0
2015-10-09 09:55:00,82.7,82.89,82.66,82.88,79283.0,82.7,82.89,82.66,82.88,79283.0
2015-10-09 10:00:00,82.89,83.0,82.81,82.94,66361.0,82.89,83.0,82.81,82.94,66361.0
2015-10-09 10:05:00,82.93,82.97,82.82,82.97,41506.0,82.93,82.97,82.82,82.97,41506.0
2015-10-09 10:10:00,82.95,83.2,82.93,83.19,122595.0,82.95,83.2,82.93,83.19,122595.0
2015-10-09 10:15:00,83.2,83.48,83.2,83.44,77634.0,83.2,83.48,83.2,83.44,77634.0
2015-10-09 10:20:00,83.47,83.6,83.44,83.49,81885.0,83.47,83.6,83.44,83.49,81885.0
2015-10-09 10:25:00,83.49,83.61,83.44,83.51,52031.0,83.49,83.61,83.44,83.51,52031.0
2015-10-09 10:30:00,83.51,83.73,83.5,83.58,41033.0,83.51,83.73,83.5,83.58,41033.0
2015-10-09 10:35:00,83.58,83.74,83.58,83.67,35944.0,83.58,83.74,83.58,83.67,35944.0
2015-10-09 10:40:00,83.67,83.67,83.47,83.57,36539.0,83.67,83.67,83.47,83.57,36539.0
2015-10-09 10:45:00,83.57,83.57,83.3,83.35,37133.0,83.57,83.57,83.3,83.35,37133.0
2015-10-09 10:50:00,83.35,83.35,83.13,83.16,55071.0,83.35,83.35,83.13,83.16,55071.0
2015-10-09 10:55:00,83.17,83.38,83.16,83.35,36088.0,83.17,83.38,83.16,83.35,36088.0
2015-10-09 11:00:00,83.34,83.4,83.23,83.25,21776.0,83.34,83.4,83.23,83.25,21776.0
2015-10-09 11:05:00,83.24,83.24,83.14,83.19,21629.0,83.24,83.24,83.14,83.19,21629.0
2015-10-09 11:10:00,83.19,83.35,83.17,83.32,18749.0,83.19,83.35,83.17,83.32,18749.0
2015-10-09 11:15:00,83.34,83.39,83.28,83.28,21051.0,83.34,83.39,83.28,83.28,21051.0
2015-10-09 11:20:00,83.27,83.32,83.17,83.3,21419.0,83.27,83.32,83.17,83.3,21419.0
2015-10-09 11:25:00,83.29,83.49,83.23,83.46,30281.0,83.29,83.49,83.23,83.46,30281.0
2015-10-09 11:30:00,83.45,83.51,83.32,83.36,36357.0,83.45,83.51,83.32,83.36,36357.0
2015-10-09 11:35:00,83.38,83.46,83.33,83.46,22698.0,83.38,83.46,83.33,83.46,22698.0
2015-10-09 11:40:00,83.47,83.52,83.42,83.45,27464.0,83.47,83.52,83.42,83.45,27464.0
2015-10-09 11:45:00,83.46,83.64,83.44,83.59,28578.0,83.46,83.64,83.44,83.59,28578.0
2015-10-09 11:50:00,83.59,83.66,83.49,83.49,33646.0,83.59,83.66,83.49,83.49,33646.0
2015-10-09 11:55:00,83.47,83.62,83.42,83.61,18945.0,83.47,83.62,83.42,83.61,18945.0
2015-10-09 12:00:00,83.6,83.69,83.59,83.6,20521.0,83.6,83.69,83.59,83.6,20521.0
2015-10-09 12:05:00,83.6,83.61,83.46,83.47,36714.0,83.6,83.61,83.46,83.47,36714.0
2015-10-09 12:10:00,83.46,83.46,83.34,83.36,26021.0,83.46,83.46,83.34,83.36,26021.0
2015-10-09 12:15:00,83.36,83.36,83.26,83.33,11315.0,83.36,83.36,83.26,83.33,11315.0
2015-10-09 12:20:00,83.31,83.38,83.24,83.28,15532.0,83.31,83.38,83.24,83.28,15532.0
2015-10-09 12:25:00,83.3,83.32,83.16,83.21,18700.0,83.3,83.32,83.16,83.21,18700.0
2015-10-09 12:30:00,83.22,83.22,83.06,83.06,68147.0,83.22,83.22,83.06,83.06,68147.0
2015-10-09 12:35:00,83.06,83.08,82.98,83.03,34155.0,83.06,83.08,82.98,83.03,34155.0
2015-10-09 12:40:00,83.03,83.08,83.02,83.06,16113.0,83.03,83.08,83.02,83.06,16113.0
2015-10-09 12:45:00,83.05,83.17,83.03,83.16,18821.0,83.05,83.17,83.03,83.16,18821.0
2015-10-09 12:50:00,83.16,83.27,83.16,83.23,21171.0,83.16,83.27,83.16,83.23,21171.0
2015-10-09 12:55:00,83.21,83.21,83.13,83.13,13275.0,83.21,83.21,83.13,83.13,13275.0
2015-10-09 13:00:00,83.14,83.21,83.06,83.08,16004.0,83.14,83.21,83.06,83.08,16004.0
2015-10-09 13:05:00,83.07,83.09,82.99,83.02,35763.0,83.07,83.09,82.99,83.02,35763.0
2015-10-09 13:10:00,83.03,83.05,82.99,83.01,41609.0,83.03,83.05,82.99,83.01,41609.0
2015-10-09 13:15:00,83.01,83.06,83.0,83.05,15287.0,83.01,83.06,83.0,83.05,15287.0
2015-10-09 13:20:00,83.05,83.08,83.02,83.07,15063.0,83.05,83.08,83.02,83.07,15063.0
2015-10-09 13:25:00,83.08,83.08,82.98,82.98,53095.0,83.08,83.08,82.98,82.98,53095.0
2015-10-09 13:30:00,82.98,82.99,82.79,82.81,36334.0,82.98,82.99,82.79,82.81,36334.0
2015-10-09 13:35:00,82.81,82.94,82.8,82.94,40057.0,82.81,82.94,82.8,82.94,40057.0
2015-10-09 13:40:00,82.94,83.08,82.94,83.01,34657.0,82.94,83.08,82.94,83.01,34657.0
2015-10-09 13:45:00,83.0,83.09,82.97,83.02,40914.0,83.0,83.09,82.97,83.02,40914.0
2015-10-09 13:50:00,83.02,83.03,82.95,83.01,32544.0,83.02,83.03,82.95,83.01,32544.0
2015-10-09 13:55:00,83.0,83.11,82.96,83.08,86191.0,83.0,83.11,82.96,83.08,86191.0
2015-10-09 14:00:00,83.1,83.14,82.99,83.02,24715.0,83.1,83.14,82.99,83.02,24715.0
2015-10-09 14:05:00,83.02,83.13,83.02,83.12,23580.0,83.02,83.13,83.02,83.12,23580.0
2015-10-09 14:10:00,83.12,83.23,83.12,83.19,25737.0,83.12,83.23,83.12,83.19,25737.0
2015-10-09 14:15:00,83.2,83.21,83.1,83.13,13459.0,83.2,83.21,83.1,83.13,13459.0
2015-10-09 14:20:00,83.14,83.15,83.0,83.14,20830.0,83.14,83.15,83.0,83.14,20830.0
2015-10-09 14:25:00,83.13,83.23,83.11,83.23,16849.0,83.13,83.23,83.11,83.23,16849.0
2015-10-09 14:30:00,83.21,83.22,83.06,83.13,29273.0,83.21,83.22,83.06,83.13,29273.0
2015-10-09 14:35:00,83.13,83.2,83.11,83.16,29242.0,83.13,83.2,83.11,83.16,29242.0
2015-10-09 14:40:00,83.15,83.23,83.14,83.14,27326.0,83.15,83.23,83.14,83.14,27326.0
2015-10-09 14:45:00,83.14,83.31,83.14,83.31,24349.0,83.14,83.31,83.14,83.31,24349.0
2015-10-09 14:50:00,83.32,83.44,83.32,83.39,24430.0,83.32,83.44,83.32,83.39,24430.0
2015-10-09 14:55:00,83.39,83.52,83.39,83.48,39305.0,83.39,83.52,83.39,83.48,39305.0
2015-10-09 15:00:00,83.49,83.49,83.41,83.44,30886.0,83.49,83.49,83.41,83.44,30886.0
2015-10-09 15:05:00,83.45,83.54,83.44,83.51,37500.0,83.45,83.54,83.44,83.51,37500.0
2015-10-09 15:10:00,83.51,83.52,83.44,83.47,47780.0,83.51,83.52,83.44,83.47,47780.0
2015-10-09 15:15:00,83.46,83.56,83.46,83.51,52651.0,83.46,83.56,83.46,83.51,52651.0
2015-10-09 15:20:00,83.52,83.57,83.48,83.53,60030.0,83.52,83.57,83.48,83.53,60030.0
2015-10-09 15:25:00,83.54,83.58,83.52,83.57,50939.0,83.54,83.58,83.52,83.57,50939.0
2015-10-09 15:30:00,83.57,83.69,83.56,83.69,71457.0,83.57,83.69,83.56,83.69,71457.0
2015-10-09 15:35:00,83.69,83.79,83.68,83.69,92536.0,83.69,83.79,83.68,83.69,92536.0
2015-10-09 15:40:00,83.68,83.74,83.61,83.73,50769.0,83.68,83.74,83.61,83.73,50769.0
2015-10-09 15:45:00,83.74,83.83,83.7,83.78,75381.0,83.74,83.83,83.7,83.78,75381.0
2015-10-09 15:50:00,83.78,83.8,83.67,83.68,75901.0,83.78,83.8,83.67,83.68,75901.0
2015-10-09 15:55:00,83.68,83.9,83.68,83.82,244170.0,83.68,83.9,83.68,83.82,244170.0
2015-10-12 09:30:00,83.66,83.9,83.31,83.67,41932.0,83.66,83.9,83.31,83.67,41932.0
2015-10-12 09:35:00,83.74,83.93,83.59,83.87,27443.0,83.74,83.93,83.59,83.87,27443.0
2015-10-12 09:40:00,83.81,83.9,83.77,83.9,19942.0,83.81,83.9,83.77,83.9,19942.0
2015-10-12 09:45:00,83.9,84.0,83.85,83.9,48184.0,83.9,84.0,83.85,83.9,48184.0
2015-10-12 09:50:00,83.92,83.98,83.64,83.71,21434.0,83.92,83.98,83.64,83.71,21434.0
2015-10-12 09:55:00,83.68,83.7,83.47,83.51,35542.0,83.68,83.7,83.47,83.51,35542.0
2015-10-12 10:00:00,83.5,83.58,83.45,83.58,8619.0,83.5,83.58,83.45,83.58,8619.0
2015-10-12 10:05:00,83.54,83.6,83.43,83.43,8400.0,83.54,83.6,83.43,83.43,8400.0
2015-10-12 10:10:00,83.42,83.56,83.42,83.49,8613.0,83.42,83.56,83.42,83.49,8613.0
2015-10-12 10:15:00,83.51,83.53,83.37,83.37,12910.0,83.51,83.53,83.37,83.37,12910.0
2015-10-12 10:20:00,83.36,83.4,83.23,83.28,14015.0,83.36,83.4,83.23,83.28,14015.0
2015-10-12 10:25:00,83.25,83.54,83.25,83.5,17958.0,83.25,83.54,83.25,83.5,17958.0
2015-10-12 10:30:00,83.52,83.54,83.4,83.4,27350.0,83.52,83.54,83.4,83.4,27350.0
2015-10-12 10:35:00,83.4,83.41,83.34,83.41,20926.0,83.4,83.41,83.34,83.41,20926.0
2015-10-12 10:40:00,83.42,83.47,83.31,83.47,53924.0,83.42,83.47,83.31,83.47,53924.0
2015-10-12 10:45:00,83.46,83.71,83.46,83.66,26433.0,83.46,83.71,83.46,83.66,26433.0
2015-10-12 10:50:00,83.68,83.78,83.68,83.75,19811.0,83.68,83.78,83.68,83.75,19811.0
2015-10-12 10:55:00,83.76,83.79,83.71,83.79,15136.0,83.76,83.79,83.71,83.79,15136.0
2015-10-12 11:00:00,83.78,83.91,83.78,83.91,12476.0,83.78,83.91,83.78,83.91,12476.0
2015-10-12 11:05:00,83.91,84.06,83.88,84.06,34225.0,83.91,84.06,83.88,84.06,34225.0
2015-10-12 11:10:00,84.06,84.07,84.0,84.01,18118.0,84.06,84.07,84.0,84.01,18118.0
2015-10-12 11:15:00,84.01,84.03,83.98,84.03,127168.0,84.01,84.03,83.98,84.03,127168.0
2015-10-12 11:20:00,84.01,84.07,84.0,84.06,18564.0,84.01,84.07,84.0,84.06,18564.0
2015-10-12 11:25:00,84.07,84.21,84.07,84.2,15418.0,84.07,84.21,84.07,84.2,15418.0
2015-10-12 11:30:00,84.18,84.26,84.16,84.2,9547.0,84.18,84.26,84.16,84.2,9547.0
2015-10-12 11:35:00,84.17,84.23,84.12,84.23,8950.0,84.17,84.23,84.12,84.23,8950.0
2015-10-12 11:40:00,84.23,84.39,84.15,84.35,23869.0,84.23,84.39,84.15,84.35,23869.0
2015-10-12 11:45:00,84.36,84.37,84.29,84.33,10785.0,84.36,84.37,84.29,84.33,10785.0
2015-10-12 11:50:00,84.33,84.42,84.33,84.41,12446.0,84.33,84.42,84.33,84.41,12446.0
2015-10-12 11:55:00,84.42,84.42,84.34,84.4,67336.0,84.42,84.42,84.34,84.4,67336.0
2015-10-12 12:00:00,84.4,84.46,84.4,84.44,31485.0,84.4,84.46,84.4,84.44,31485.0
2015-10-12 12:05:00,84.43,84.47,84.29,84.31,26576.0,84.43,84.47,84.29,84.31,26576.0
2015-10-12 12:10:00,84.33,84.35,84.3,84.33,4218.0,84.33,84.35,84.3,84.33,4218.0
2015-10-12 12:15:00,84.34,84.43,84.33,84.42,10342.0,84.34,84.43,84.33,84.42,10342.0
2015-10-12 12:20:00,84.42,84.42,84.34,84.4,7454.0,84.42,84.42,84.34,84.4,7454.0
2015-10-12 12:25:00,84.4,84.53,84.38,84.53,22569.0,84.4,84.53,84.38,84.53,22569.0
2015-10-12 12:30:00,84.54,84.55,84.48,84.53,18472.0,84.54,84.55,84.48,84.53,18472.0
2015-10-12 12:35:00,84.51,84.63,84.5,84.61,27431.0,84.51,84.63,84.5,84.61,27431.0
2015-10-12 12:40:00,84.61,84.67,84.6,84.66,34668.0,84.61,84.67,84.6,84.66,34668.0
2015-10-12 12:45:00,84.66,84.76,84.66,84.74,41195.0,84.66,84.76,84.66,84.74,41195.0
2015-10-12 12:50:00,84.74,84.8,84.73,84.74,56526.0,84.74,84.8,84.73,84.74,56526.0
2015-10-12 12:55:00,84.74,84.84,84.74,84.83,30431.0,84.74,84.84,84.74,84.83,30431.0
2015-10-12 13:00:00,84.83,84.84,84.75,84.77,24067.0,84.83,84.84,84.75,84.77,24067.0
2015-10-12 13:05:00,84.77,84.79,84.75,84.76,31531.0,84.77,84.79,84.75,84.76,31531.0
2015-10-12 13:10:00,84.75,84.77,84.64,84.65,17176.0,84.75,84.77,84.64,84.65,17176.0
2015-10-12 13:15:00,84.65,84.7,84.61,84.69,12646.0,84.65,84.7,84.61,84.69,12646.0
2015-10-12 13:20:00,84.69,84.71,84.65,84.67,44244.0,84.69,84.71,84.65,84.67,44244.0
2015-10-12 13:25:00,84.67,84.67,84.59,84.59,11900.0,84.67,84.67,84.59,84.59,11900.0
2015-10-12 13:30:00,84.58,84.59,84.52,84.52,16738.0,84.58,84.59,84.52,84.52,16738.0
2015-10-12 13:35:00,84.52,84.54,84.49,84.5,26133.0,84.52,84.54,84.49,84.5,26133.0
2015-10-12 13:40:00,84.52,84.53,84.49,84.5,29132.0,84.52,84.53,84.49,84.5,29132.0
2015-10-12 13:45:00,84.51,84.56,84.5,84.52,27086.0,84.51,84.56,84.5,84.52,27086.0
2015-10-12 13:50:00,84.51,84.52,84.36,84.37,123888.0,84.51,84.52,84.36,84.37,123888.0
2015-10-12 13:55:00,84.36,84.4,84.2,84.23,59660.0,84.36,84.4,84.2,84.23,59660.0
2015-10-12 14:00:00,84.24,84.26,84.17,84.18,26741.0,84.24,84.26,84.17,84.18,26741.0
2015-10-12 14:05:00,84.17,84.25,84.17,84.21,22115.0,84.17,84.25,84.17,84.21,22115.0
2015-10-12 14:10:00,84.21,84.25,84.12,84.13,23545.0,84.21,84.25,84.12,84.13,23545.0
2015-10-12 14:15:00,84.12,84.13,83.98,83.98,16892.0,84.12,84.13,83.98,83.98,16892.0
2015-10-12 14:20:00,83.98,83.99,83.88,83.88,17670.0,83.98,83.99,83.88,83.88,17670.0
2015-10-12 14:25:00,83.88,83.88,83.85,83.87,24519.0,83.88,83.88,83.85,83.87,24519.0
2015-10-12 14:30:00,83.87,83.97,83.86,83.97,28275.0,83.87,83.97,83.86,83.97,28275.0
2015-10-12 14:35:00,83.97,84.03,83.97,84.0,15346.0,83.97,84.03,83.97,84.0,15346.0
2015-10-12 14:40:00,84.0,84.03,83.97,83.98,8903.0,84.0,84.03,83.97,83.98,8903.0
2015-10-12 14:45:00,83.99,84.01,83.97,84.01,22651.0,83.99,84.01,83.97,84.01,22651.0
2015-10-12 14:50:00,84.02,84.12,84.01,84.11,27504.0,84.02,84.12,84.01,84.11,27504.0
2015-10-12 14:55:00,84.1,84.14,84.09,84.12,23608.0,84.1,84.14,84.09,84.12,23608.0
2015-10-12 15:00:00,84.11,84.14,84.09,84.1,22605.0,84.11,84.14,84.09,84.1,22605.0
2015-10-12 15:05:00,84.1,84.2,84.09,84.2,33205.0,84.1,84.2,84.09,84.2,33205.0
2015-10-12 15:10:00,84.18,84.26,84.18,84.26,18752.0,84.18,84.26,84.18,84.26,18752.0
2015-10-12 15:15:00,84.26,84.3,84.23,84.25,37664.0,84.26,84.3,84.23,84.25,37664.0
2015-10-12 15:20:00,84.26,84.28,84.14,84.17,56997.0,84.26,84.28,84.14,84.17,56997.0
2015-10-12 15:25:00,84.17,84.19,84.13,84.13,30115.0,84.17,84.19,84.13,84.13,30115.0
2015-10-12 15:30:00,84.14,84.14,84.08,84.1,61317.0,84.14,84.14,84.08,84.1,61317.0
2015-10-12 15:35:00,84.11,84.12,84.08,84.11,51365.0,84.11,84.12,84.08,84.11,51365.0
2015-10-12 15:40:00,84.11,84.12,83.99,84.0,34037.0,84.11,84.12,83.99,84.0,34037.0
2015-10-12 15:45:00,84.01,84.05,83.94,83.97,71361.0,84.01,84.05,83.94,83.97,71361.0
2015-10-12 15:50:00,83.98,84.0,83.86,83.86,77753.0,83.98,84.0,83.86,83.86,77753.0
2015-10-12 15:55:00,83.86,83.94,83.82,83.94,87773.0,83.86,83.94,83.82,83.94,87773.0
2015-10-13 09:30:00,83.32,83.95,83.31,83.62,33020.0,83.32,83.95,83.31,83.62,33020.0
2015-10-13 09:35:00,83.54,83.67,83.53,83.64,34111.0,83.54,83.67,83.53,83.64,34111.0
2015-10-13 09:40:00,83.65,83.98,83.65,83.95,67295.0,83.65,83.98,83.65,83.95,67295.0
2015-10-13 09:45:00,83.95,83.96,83.7,83.71,26850.0,83.95,83.96,83.7,83.71,26850.0
2015-10-13 09:50:00,83.71,83.85,83.7,83.76,16310.0,83.71,83.85,83.7,83.76,16310.0
2015-10-13 09:55:00,83.74,83.76,83.67,83.75,26550.0,83.74,83.76,83.67,83.75,26550.0
2015-10-13 10:00:00,83.72,83.9,83.68,83.9,27333.0,83.72,83.9,83.68,83.9,27333.0
2015-10-13 10:05:00,83.92,83.92,83.8,83.84,11023.0,83.92,83.92,83.8,83.84,11023.0
2015-10-13 10:10:00,83.84,83.9,83.81,83.85,10600.0,83.84,83.9,83.81,83.85,10600.0
2015-10-13 10:15:00,83.83,83.9,83.77,83.84,10469.0,83.83,83.9,83.77,83.84,10469.0
2015-10-13 10:20:00,83.84,83.93,83.82,83.87,12200.0,83.84,83.93,83.82,83.87,12200.0
2015-10-13 10:25:00,83.86,83.98,83.86,83.97,18000.0,83.86,83.98,83.86,83.97,18000.0
2015-10-13 10:30:00,83.98,84.01,83.91,83.96,16406.0,83.98,84.01,83.91,83.96,16406.0
2015-10-13 10:35:00,83.96,84.0,83.91,83.92,15200.0,83.96,84.0,83.91,83.92,15200.0
2015-10-13 10:40:00,83.93,83.97,83.91,83.96,6908.0,83.93,83.97,83.91,83.96,6908.0
2015-10-13 10:45:00,83.95,84.01,83.93,83.94,46034.0,83.95,84.01,83.93,83.94,46034.0
2015-10-13 10:50:00,83.94,84.0,83.85,83.9,24495.0,83.94,84.0,83.85,83.9,24495.0
2015-10-13 10:55:00,83.92,84.14,83.92,84.07,29724.0,83.92,84.14,83.92,84.07,29724.0
2015-10-13 11:00:00,84.06,84.08,83.98,84.07,12100.0,84.06,84.08,83.98,84.07,12100.0
2015-10-13 11:05:00,84.08,84.16,84.04,84.11,25848.0,84.08,84.16,84.04,84.11,25848.0
2015-10-13 11:10:00,84.1,84.28,84.08,84.11,45141.0,84.1,84.28,84.08,84.11,45141.0
2015-10-13 11:15:00,84.11,84.35,84.09,84.35,14797.0,84.11,84.35,84.09,84.35,14797.0
2015-10-13 11:20:00,84.36,84.46,84.36,84.38,21827.0,84.36,84.46,84.36,84.38,21827.0
2015-10-13 11:25:00,84.39,84.46,84.38,84.44,18200.0,84.39,84.46,84.38,84.44,18200.0
2015-10-13 11:30:00,84.44,84.44,84.31,84.4,20724.0,84.44,84.44,84.31,84.4,20724.0
2015-10-13 11:35:00,84.38,84.53,84.31,84.51,63375.0,84.38,84.53,84.31,84.51,63375.0
2015-10-13 11:40:00,84.51,84.55,84.42,84.5,33034.0,84.51,84.55,84.42,84.5,33034.0
2015-10-13 11:45:00,84.52,84.61,84.52,84.59,23632.0,84.52,84.61,84.52,84.59,23632.0
2015-10-13 11:50:00,84.6,84.62,84.46,84.48,16260.0,84.6,84.62,84.46,84.48,16260.0
2015-10-13 11:55:00,84.51,84.55,84.48,84.55,4750.0,84.51,84.55,84.48,84.55,4750.0
2015-10-13 12:00:00,84.52,84.62,84.49,84.59,12924.0,84.52,84.62,84.49,84.59,12924.0
2015-10-13 12:05:00,84.6,84.64,84.59,84.6,11100.0,84.6,84.64,84.59,84.6,11100.0
2015-10-13 12:10:00,84.59,84.61,84.53,84.6,6607.0,84.59,84.61,84.53,84.6,6607.0
2015-10-13 12:15:00,84.59,84.6,84.52,84.52,5454.0,84.59,84.6,84.52,84.52,5454.0
2015-10-13 12:20:00,84.5,84.5,84.4,84.46,4909.0,84.5,84.5,84.4,84.46,4909.0
2015-10-13 12:25:00,84.48,84.5,84.46,84.47,3882.0,84.48,84.5,84.46,84.47,3882.0
2015-10-13 12:30:00,84.47,84.58,84.46,84.58,9059.0,84.47,84.58,84.46,84.58,9059.0
2015-10-13 12:35:00,84.58,84.61,84.54,84.57,20094.0,84.58,84.61,84.54,84.57,20094.0
2015-10-13 12:40:00,84.57,84.6,84.53,84.53,8300.0,84.57,84.6,84.53,84.53,8300.0
2015-10-13 12:45:00,84.52,84.54,84.44,84.51,16662.0,84.52,84.54,84.44,84.51,16662.0
2015-10-13 12:50:00,84.51,84.51,84.35,84.35,9350.0,84.51,84.51,84.35,84.35,9350.0
2015-10-13 12:55:00,84.34,84.34,84.11,84.12,4812.0,84.34,84.34,84.11,84.12,4812.0
2015-10-13 13:00:00,84.13,84.17,84.06,84.12,20371.0,84.13,84.17,84.06,84.12,20371.0
2015-10-13 13:05:00,84.12,84.2,84.09,84.12,49249.0,84.12,84.2,84.09,84.12,49249.0
2015-10-13 13:10:00,84.12,84.12,84.06,84.09,8562.0,84.12,84.12,84.06,84.09,8562.0
2015-10-13 13:15:00,84.1,84.16,84.06,84.15,15727.0,84.1,84.16,84.06,84.15,15727.0
2015-10-13 13:20:00,84.15,84.15,84.02,84.02,6427.0,84.15,84.15,84.02,84.02,6427.0
2015-10-13 13:25:00,84.03,84.04,83.94,84.01,7436.0,84.03,84.04,83.94,84.01,7436.0
2015-10-13 13:30:00,84.02,84.05,83.98,84.04,13894.0,84.02,84.05,83.98,84.04,13894.0
2015-10-13 13:35:00,84.04,84.04,83.93,83.98,21381.0,84.04,84.04,83.93,83.98,21381.0
2015-10-13 13:40:00,83.99,83.99,83.92,83.92,6307.0,83.99,83.99,83.92,83.92,6307.0
2015-10-13 13:45:00,83.91,84.01,83.9,84.01,16463.0,83.91,84.01,83.9,84.01,16463.0
2015-10-13 13:50:00,84.01,84.07,83.99,84.03,7129.0,84.01,84.07,83.99,84.03,7129.0
2015-10-13 13:55:00,84.03,84.06,83.97,84.0,8901.0,84.03,84.06,83.97,84.0,8901.0
2015-10-13 14:00:00,84.0,84.06,83.99,84.04,14040.0,84.0,84.06,83.99,84.04,14040.0
2015-10-13 14:05:00,84.04,84.08,83.99,84.03,36777.0,84.04,84.08,83.99,84.03,36777.0
2015-10-13 14:10:00,84.04,84.16,84.04,84.14,13697.0,84.04,84.16,84.04,84.14,13697.0
2015-10-13 14:15:00,84.15,84.17,84.07,84.07,17208.0,84.15,84.17,84.07,84.07,17208.0
2015-10-13 14:20:00,84.06,84.09,83.97,83.97,13400.0,84.06,84.09,83.97,83.97,13400.0
2015-10-13 14:25:00,83.96,84.0,83.94,83.96,21163.0,83.96,84.0,83.94,83.96,21163.0
2015-10-13 14:30:00,83.98,83.98,83.87,83.96,21803.0,83.98,83.98,83.87,83.96,21803.0
2015-10-13 14:35:00,83.97,84.04,83.97,84.02,17413.0,83.97,84.04,83.97,84.02,17413.0
2015-10-13 14:40:00,84.02,84.04,83.98,84.02,15697.0,84.02,84.04,83.98,84.02,15697.0
2015-10-13 14:45:00,84.02,84.09,84.01,84.07,14538.0,84.02,84.09,84.01,84.07,14538.0
2015-10-13 14:50:00,84.07,84.08,83.99,84.02,13289.0,84.07,84.08,83.99,84.02,13289.0
2015-10-13 14:55:00,84.03,84.08,84.03,84.08,15668.0,84.03,84.08,84.03,84.08,15668.0
2015-10-13 15:00:00,84.07,84.13,84.02,84.11,25205.0,84.07,84.13,84.02,84.11,25205.0
2015-10-13 15:05:00,84.12,84.14,84.04,84.09,20733.0,84.12,84.14,84.04,84.09,20733.0
2015-10-13 15:10:00,84.1,84.15,84.01,84.05,18843.0,84.1,84.15,84.01,84.05,18843.0
2015-10-13 15:15:00,84.05,84.05,83.92,83.93,15336.0,84.05,84.05,83.92,83.93,15336.0
2015-10-13 15:20:00,83.92,83.95,83.86,83.89,24397.0,83.92,83.95,83.86,83.89,24397.0
2015-10-13 15:25:00,83.89,83.9,83.78,83.89,33194.0,83.89,83.9,83.78,83.89,33194.0
2015-10-13 15:30:00,83.89,83.94,83.83,83.84,27418.0,83.89,83.94,83.83,83.84,27418.0
2015-10-13 15:35:00,83.83,83.84,83.72,83.72,30539.0,83.83,83.84,83.72,83.72,30539.0
2015-10-13 15:40:00,83.72,83.75,83.64,83.69,45658.0,83.72,83.75,83.64,83.69,45658.0
2015-10-13 15:45:00,83.69,83.76,83.69,83.75,27209.0,83.69,83.76,83.69,83.75,27209.0
2015-10-13 15:50:00,83.73,83.75,83.59,83.62,51387.0,83.73,83.75,83.59,83.62,51387.0
2015-10-13 15:55:00,83.62,83.7,83.59,83.65,84134.0,83.62,83.7,83.59,83.65,84134.0
2015-10-14 09:30:00,84.0,84.0,83.42,83.5,53017.0,84.0,84.0,83.42,83.5,53017.0
2015-10-14 09:35:00,83.51,83.99,83.4,83.86,22737.0,83.51,83.99,83.4,83.86,22737.0
2015-10-14 09:40:00,83.9,83.96,83.77,83.88,12234.0,83.9,83.96,83.77,83.88,12234.0
2015-10-14 09:45:00,83.89,83.94,83.77,83.82,16385.0,83.89,83.94,83.77,83.82,16385.0
2015-10-14 09:50:00,83.82,83.96,83.76,83.92,12528.0,83.82,83.96,83.76,83.92,12528.0
2015-10-14 09:55:00,83.95,84.3,83.95,84.25,21008.0,83.95,84.3,83.95,84.25,21008.0
2015-10-14 10:00:00,84.23,84.31,84.09,84.16,20402.0,84.23,84.31,84.09,84.16,20402.0
2015-10-14 10:05:00,84.16,84.22,83.96,84.09,19064.0,84.16,84.22,83.96,84.09,19064.0
2015-10-14 10:10:00,84.09,84.15,83.94,84.01,15411.0,84.09,84.15,83.94,84.01,15411.0
2015-10-14 10:15:00,84.0,84.03,83.88,83.9,22755.0,84.0,84.03,83.88,83.9,22755.0
2015-10-14 10:20:00,83.9,83.9,83.67,83.67,18753.0,83.9,83.9,83.67,83.67,18753.0
2015-10-14 10:25:00,83.67,83.76,83.64,83.72,20183.0,83.67,83.76,83.64,83.72,20183.0
2015-10-14 10:30:00,83.72,83.78,83.63,83.76,20851.0,83.72,83.78,83.63,83.76,20851.0
2015-10-14 10:35:00,83.75,83.82,83.7,83.8,32759.0,83.75,83.82,83.7,83.8,32759.0
2015-10-14 10:40:00,83.79,83.92,83.74,83.86,17527.0,83.79,83.92,83.74,83.86,17527.0
2015-10-14 10:45:00,83.86,83.92,83.6,83.61,47780.0,83.86,83.92,83.6,83.61,47780.0
2015-10-14 10:50:00,83.61,83.67,83.52,83.67,17457.0,83.61,83.67,83.52,83.67,17457.0
2015-10-14 10:55:00,83.67,83.72,83.57,83.57,9137.0,83.67,83.72,83.57,83.57,9137.0
2015-10-14 11:00:00,83.6,83.75,83.54,83.75,9827.0,83.6,83.75,83.54,83.75,9827.0
2015-10-14 11:05:00,83.73,83.75,83.67,83.75,11669.0,83.73,83.75,83.67,83.75,11669.0
2015-10-14 11:10:00,83.72,83.72,83.57,83.67,10289.0,83.72,83.72,83.57,83.67,10289.0
2015-10-14 11:15:00,83.67,83.74,83.65,83.65,6308.0,83.67,83.74,83.65,83.65,6308.0
2015-10-14 11:20:00,83.65,83.68,83.57,83.66,16306.0,83.65,83.68,83.57,83.66,16306.0
2015-10-14 11:25:00,83.68,83.77,83.66,83.75,5550.0,83.68,83.77,83.66,83.75,5550.0
2015-10-14 11:30:00,83.76,83.76,83.63,83.65,5658.0,83.76,83.76,83.63,83.65,5658.0
2015-10-14 11:35:00,83.65,83.85,83.6,83.85,9399.0,83.65,83.85,83.6,83.85,9399.0
2015-10-14 11:40:00,83.84,83.92,83.84,83.87,6500.0,83.84,83.92,83.84,83.87,6500.0
2015-10-14 11:45:00,83.88,83.88,83.77,83.77,9272.0,83.88,83.88,83.77,83.77,9272.0
2015-10-14 11:50:00,83.78,83.9,83.73,83.88,6869.0,83.78,83.9,83.73,83.88,6869.0
2015-10-14 11:55:00,83.9,83.96,83.84,83.94,11111.0,83.9,83.96,83.84,83.94,11111.0
2015-10-14 12:00:00,83.91,84.03,83.91,84.01,26271.0,83.91,84.03,83.91,84.01,26271.0
2015-10-14 12:05:00,84.02,84.06,83.95,83.98,41316.0,84.02,84.06,83.95,83.98,41316.0
2015-10-14 12:10:00,83.97,84.05,83.94,84.02,9417.0,83.97,84.05,83.94,84.02,9417.0
2015-10-14 12:15:00,84.03,84.08,84.0,84.01,5600.0,84.03,84.08,84.0,84.01,5600.0
2015-10-14 12:20:00,84.07,84.21,84.03,84.2,8148.0,84.07,84.21,84.03,84.2,8148.0
2015-10-14 12:25:00,84.18,84.28,84.18,84.22,14968.0,84.18,84.28,84.18,84.22,14968.0
2015-10-14 12:30:00,84.24,84.37,84.21,84.34,15333.0,84.24,84.37,84.21,84.34,15333.0
2015-10-14 12:35:00,84.33,84.35,84.26,84.35,7107.0,84.33,84.35,84.26,84.35,7107.0
2015-10-14 12:40:00,84.34,84.44,84.34,84.44,6802.0,84.34,84.44,84.34,84.44,6802.0
2015-10-14 12:45:00,84.48,84.66,84.48,84.61,50396.0,84.48,84.66,84.48,84.61,50396.0
2015-10-14 12:50:00,84.62,84.73,84.58,84.68,31707.0,84.62,84.73,84.58,84.68,31707.0
2015-10-14 12:55:00,84.68,84.69,84.49,84.51,18861.0,84.68,84.69,84.49,84.51,18861.0
2015-10-14 13:00:00,84.54,84.57,84.31,84.31,44469.0,84.54,84.57,84.31,84.31,44469.0
2015-10-14 13:05:00,84.32,84.37,84.26,84.37,10779.0,84.32,84.37,84.26,84.37,10779.0
2015-10-14 13:10:00,84.37,84.5,84.35,84.5,9673.0,84.37,84.5,84.35,84.5,9673.0
2015-10-14 13:15:00,84.51,84.52,84.35,84.35,5831.0,84.51,84.52,84.35,84.35,5831.0
2015-10-14 13:20:00,84.38,84.4,84.29,84.34,6005.0,84.38,84.4,84.29,84.34,6005.0
2015-10-14 13:25:00,84.36,84.36,84.28,84.31,9862.0,84.36,84.36,84.28,84.31,9862.0
2015-10-14 13:30:00,84.3,84.31,84.2,84.21,20195.0,84.3,84.31,84.2,84.21,20195.0
2015-10-14 13:35:00,84.21,84.21,84.14,84.2,26614.0,84.21,84.21,84.14,84.2,26614.0
2015-10-14 13:40:00,84.2,84.21,84.04,84.1,13920.0,84.2,84.21,84.04,84.1,13920.0
2015-10-14 13:45:00,84.1,84.15,84.08,84.09,14405.0,84.1,84.15,84.08,84.09,14405.0
2015-10-14 13:50:00,84.07,84.1,83.98,83.99,7727.0,84.07,84.1,83.98,83.99,7727.0
2015-10-14 13:55:00,83.97,84.01,83.96,83.96,8000.0,83.97,84.01,83.96,83.96,8000.0
2015-10-14 14:00:00,83.98,84.06,83.96,83.96,30566.0,83.98,84.06,83.96,83.96,30566.0
2015-10-14 14:05:00,83.95,84.0,83.79,83.94,32022.0,83.95,84.0,83.79,83.94,32022.0
2015-10-14 14:10:00,83.92,84.05,83.86,84.03,32430.0,83.92,84.05,83.86,84.03,32430.0
2015-10-14 14:15:00,84.04,84.07,83.96,83.99,48667.0,84.04,84.07,83.96,83.99,48667.0
2015-10-14 14:20:00,83.98,84.08,83.97,84.0,37244.0,83.98,84.08,83.97,84.0,37244.0
2015-10-14 14:25:00,83.98,84.0,83.76,83.76,17348.0,83.98,84.0,83.76,83.76,17348.0
2015-10-14 14:30:00,83.73,83.85,83.69,83.79,15813.0,83.73,83.85,83.69,83.79,15813.0
2015-10-14 14:35:00,83.79,83.85,83.73,83.84,15518.0,83.79,83.85,83.73,83.84,15518.0
2015-10-14 14:40:00,83.84,83.84,83.71,83.73,47930.0,83.84,83.84,83.71,83.73,47930.0
2015-10-14 14:45:00,83.73,83.81,83.66,83.78,14456.0,83.73,83.81,83.66,83.78,14456.0
2015-10-14 14:50:00,83.79,83.82,83.68,83.68,16896.0,83.79,83.82,83.68,83.68,16896.0
2015-10-14 14:55:00,83.68,83.73,83.64,83.7,22336.0,83.68,83.73,83.64,83.7,22336.0
2015-10-14 15:00:00,83.71,83.74,83.66,83.74,21751.0,83.71,83.74,83.66,83.74,21751.0
2015-10-14 15:05:00,83.72,83.87,83.68,83.84,29719.0,83.72,83.87,83.68,83.84,29719.0
2015-10-14 15:10:00,83.84,83.89,83.79,83.88,29288.0,83.84,83.89,83.79,83.88,29288.0
2015-10-14 15:15:00,83.87,83.88,83.7,83.71,34525.0,83.87,83.88,83.7,83.71,34525.0
2015-10-14 15:20:00,83.7,83.8,83.64,83.79,42102.0,83.7,83.8,83.64,83.79,42102.0
2015-10-14 15:25:00,83.79,83.84,83.67,83.83,81562.0,83.79,83.84,83.67,83.83,81562.0
2015-10-14 15:30:00,83.84,83.94,83.82,83.89,55301.0,83.84,83.94,83.82,83.89,55301.0
2015-10-14 15:35:00,83.88,83.9,83.83,83.87,39283.0,83.88,83.9,83.83,83.87,39283.0
2015-10-14 15:40:00,83.86,83.88,83.82,83.85,74232.0,83.86,83.88,83.82,83.85,74232.0
2015-10-14 15:45:00,83.86,83.87,83.79,83.82,81128.0,83.86,83.87,83.79,83.82,81128.0
2015-10-14 15:50:00,83.82,83.82,83.65,83.68,128812.0,83.82,83.82,83.65,83.68,128812.0
2015-10-14 15:55:00,83.68,83.82,83.66,83.8,223585.0,83.68,83.82,83.66,83.8,223585.0
2015-10-15 09:30:00,84.19,84.41,84.09,84.25,34997.0,84.19,84.41,84.09,84.25,34997.0
2015-10-15 09:35:00,84.25,84.76,84.25,84.56,37073.0,84.25,84.76,84.25,84.56,37073.0
2015-10-15 09:40:00,84.57,84.81,84.57,84.75,33394.0,84.57,84.81,84.57,84.75,33394.0
2015-10-15 09:45:00,84.77,84.94,84.71,84.74,20054.0,84.77,84.94,84.71,84.74,20054.0
2015-10-15 09:50:00,84.7,84.9,84.54,84.54,50161.0,84.7,84.9,84.54,84.54,50161.0
2015-10-15 09:55:00,84.53,84.53,84.27,84.47,31435.0,84.53,84.53,84.27,84.47,31435.0
2015-10-15 10:00:00,84.48,84.66,84.44,84.64,19302.0,84.48,84.66,84.44,84.64,19302.0
2015-10-15 10:05:00,84.66,84.77,84.64,84.74,13675.0,84.66,84.77,84.64,84.74,13675.0
2015-10-15 10:10:00,84.76,84.98,84.71,84.94,27192.0,84.76,84.98,84.71,84.94,27192.0
2015-10-15 10:15:00,84.97,85.03,84.91,85.0,38808.0,84.97,85.03,84.91,85.0,38808.0
2015-10-15 10:20:00,85.02,85.02,84.91,84.94,16219.0,85.02,85.02,84.91,84.94,16219.0
2015-10-15 10:25:00,84.96,85.04,84.87,85.02,24533.0,84.96,85.04,84.87,85.02,24533.0
2015-10-15 10:30:00,84.99,85.18,84.93,85.18,24947.0,84.99,85.18,84.93,85.18,24947.0
2015-10-15 10:35:00,85.17,85.27,85.14,85.24,42090.0,85.17,85.27,85.14,85.24,42090.0
2015-10-15 10:40:00,85.24,85.37,85.16,85.36,76510.0,85.24,85.37,85.16,85.36,76510.0
2015-10-15 10:45:00,85.39,85.54,85.36,85.54,44374.0,85.39,85.54,85.36,85.54,44374.0
2015-10-15 10:50:00,85.56,85.64,85.55,85.6,79084.0,85.56,85.64,85.55,85.6,79084.0
2015-10-15 10:55:00,85.6,85.65,85.52,85.6,54957.0,85.6,85.65,85.52,85.6,54957.0
2015-10-15 11:00:00,85.59,85.63,85.45,85.5,75801.0,85.59,85.63,85.45,85.5,75801.0
2015-10-15 11:05:00,85.5,85.58,85.44,85.55,41798.0,85.5,85.58,85.44,85.55,41798.0
2015-10-15 11:10:00,85.55,85.63,85.51,85.54,19502.0,85.55,85.63,85.51,85.54,19502.0
2015-10-15 11:15:00,85.56,85.58,85.47,85.49,18080.0,85.56,85.58,85.47,85.49,18080.0
2015-10-15 11:20:00,85.5,85.52,85.46,85.5,41255.0,85.5,85.52,85.46,85.5,41255.0
2015-10-15 11:25:00,85.5,85.56,85.49,85.55,31357.0,85.5,85.56,85.49,85.55,31357.0
2015-10-15 11:30:00,85.55,85.56,85.43,85.47,25940.0,85.55,85.56,85.43,85.47,25940.0
2015-10-15 11:35:00,85.48,85.55,85.46,85.53,20657.0,85.48,85.55,85.46,85.53,20657.0
2015-10-15 11:40:00,85.5,85.51,85.31,85.33,17007.0,85.5,85.51,85.31,85.33,17007.0
2015-10-15 11:45:00,85.34,85.47,85.29,85.45,16287.0,85.34,85.47,85.29,85.45,16287.0
2015-10-15 11:50:00,85.43,85.44,85.28,85.34,38155.0,85.43,85.44,85.28,85.34,38155.0
2015-10-15 11:55:00,85.32,85.32,85.19,85.19,31499.0,85.32,85.32,85.19,85.19,31499.0
2015-10-15 12:00:00,85.19,85.32,85.12,85.25,19737.0,85.19,85.32,85.12,85.25,19737.0
2015-10-15 12:05:00,85.24,85.28,85.21,85.23,6715.0,85.24,85.28,85.21,85.23,6715.0
2015-10-15 12:10:00,85.22,85.27,85.17,85.24,12998.0,85.22,85.27,85.17,85.24,12998.0
2015-10-15 12:15:00,85.25,85.32,85.23,85.32,12675.0,85.25,85.32,85.23,85.32,12675.0
2015-10-15 12:20:00,85.33,85.41,85.27,85.37,23717.0,85.33,85.41,85.27,85.37,23717.0
2015-10-15 12:25:00,85.39,85.44,85.39,85.44,8800.0,85.39,85.44,85.39,85.44,8800.0
2015-10-15 12:30:00,85.45,85.47,85.3,85.34,15821.0,85.45,85.47,85.3,85.34,15821.0
2015-10-15 12:35:00,85.36,85.39,85.31,85.38,9916.0,85.36,85.39,85.31,85.38,9916.0
2015-10-15 12:40:00,85.37,85.39,85.32,85.39,16103.0,85.37,85.39,85.32,85.39,16103.0
2015-10-15 12:45:00,85.4,85.41,85.34,85.38,16581.0,85.4,85.41,85.34,85.38,16581.0
2015-10-15 12:50:00,85.39,85.42,85.32,85.41,22753.0,85.39,85.42,85.32,85.41,22753.0
2015-10-15 12:55:00,85.41,85.49,85.4,85.49,24709.0,85.41,85.49,85.4,85.49,24709.0
2015-10-15 13:00:00,85.49,85.49,85.37,85.43,33770.0,85.49,85.49,85.37,85.43,33770.0
2015-10-15 13:05:00,85.45,85.57,85.44,85.46,14097.0,85.45,85.57,85.44,85.46,14097.0
2015-10-15 13:10:00,85.46,85.47,85.4,85.45,11005.0,85.46,85.47,85.4,85.45,11005.0
2015-10-15 13:15:00,85.46,85.47,85.38,85.4,33785.0,85.46,85.47,85.38,85.4,33785.0
2015-10-15 13:20:00,85.38,85.51,85.38,85.51,16667.0,85.38,85.51,85.38,85.51,16667.0
2015-10-15 13:25:00,85.52,85.75,85.51,85.7,41064.0,85.52,85.75,85.51,85.7,41064.0
2015-10-15 13:30:00,85.72,85.78,85.68,85.75,69592.0,85.72,85.78,85.68,85.75,69592.0
2015-10-15 13:35:00,85.73,85.98,85.73,85.94,87929.0,85.73,85.98,85.73,85.94,87929.0
2015-10-15 13:40:00,85.94,85.95,85.89,85.89,44734.0,85.94,85.95,85.89,85.89,44734.0
2015-10-15 13:45:00,85.88,85.94,85.79,85.86,32637.0,85.88,85.94,85.79,85.86,32637.0
2015-10-15 13:50:00,85.85,85.9,85.85,85.89,15121.0,85.85,85.9,85.85,85.89,15121.0
2015-10-15 13:55:00,85.88,86.25,85.88,86.11,69164.0,85.88,86.25,85.88,86.11,69164.0
2015-10-15 14:00:00,86.12,86.17,86.05,86.17,65680.0,86.12,86.17,86.05,86.17,65680.0
2015-10-15 14:05:00,86.15,86.23,86.12,86.17,22394.0,86.15,86.23,86.12,86.17,22394.0
2015-10-15 14:10:00,86.18,86.39,86.17,86.33,40484.0,86.18,86.39,86.17,86.33,40484.0
2015-10-15 14:15:00,86.33,86.33,86.28,86.32,39614.0,86.33,86.33,86.28,86.32,39614.0
2015-10-15 14:20:00,86.33,86.37,86.26,86.27,33867.0,86.33,86.37,86.26,86.27,33867.0
2015-10-15 14:25:00,86.28,86.31,86.23,86.29,25844.0,86.28,86.31,86.23,86.29,25844.0
2015-10-15 14:30:00,86.29,86.29,86.21,86.25,29235.0,86.29,86.29,86.21,86.25,29235.0
2015-10-15 14:35:00,86.25,86.35,86.23,86.35,23524.0,86.25,86.35,86.23,86.35,23524.0
2015-10-15 14:40:00,86.36,86.47,86.33,86.45,44764.0,86.36,86.47,86.33,86.45,44764.0
2015-10-15 14:45:00,86.45,86.48,86.32,86.41,26351.0,86.45,86.48,86.32,86.41,26351.0
2015-10-15 14:50:00,86.39,86.43,86.34,86.38,21040.0,86.39,86.43,86.34,86.38,21040.0
2015-10-15 14:55:00,86.38,86.43,86.34,86.34,28875.0,86.38,86.43,86.34,86.34,28875.0
2015-10-15 15:00:00,86.35,86.43,86.35,86.41,65100.0,86.35,86.43,86.35,86.41,65100.0
2015-10-15 15:05:00,86.41,86.44,86.31,86.32,36197.0,86.41,86.44,86.31,86.32,36197.0
2015-10-15 15:10:00,86.32,86.38,86.29,86.37,48167.0,86.32,86.38,86.29,86.37,48167.0
2015-10-15 15:15:00,86.37,86.55,86.36,86.5,118726.0,86.37,86.55,86.36,86.5,118726.0
2015-10-15 15:20:00,86.51,86.66,86.49,86.63,118159.0,86.51,86.66,86.49,86.63,118159.0
2015-10-15 15:25:00,86.63,86.66,86.57,86.65,88288.0,86.63,86.66,86.57,86.65,88288.0
2015-10-15 15:30:00,86.66,86.66,86.54,86.55,47043.0,86.66,86.66,86.54,86.55,47043.0
2015-10-15 15:35:00,86.56,86.66,86.52,86.58,115758.0,86.56,86.66,86.52,86.58,115758.0
2015-10-15 15:40:00,86.58,86.71,86.57,86.71,132146.0,86.58,86.71,86.57,86.71,132146.0
2015-10-15 15:45:00,86.7,86.81,86.68,86.74,148848.0,86.7,86.81,86.68,86.74,148848.0
2015-10-15 15:50:00,86.65,86.81,86.64,86.75,254987.0,86.65,86.81,86.64,86.75,254987.0
2015-10-15 15:55:00,86.76,86.86,86.74,86.77,348200.0,86.76,86.86,86.74,86.77,348200.0
2015-10-16 09:30:00,87.17,87.25,86.73,87.06,210672.0,87.17,87.25,86.73,87.06,210672.0
2015-10-16 09:35:00,86.97,87.11,86.71,86.85,32757.0,86.97,87.11,86.71,86.85,32757.0
2015-10-16 09:40:00,86.89,87.0,86.78,86.92,33267.0,86.89,87.0,86.78,86.92,33267.0
2015-10-16 09:45:00,86.96,87.12,86.85,86.85,100279.0,86.96,87.12,86.85,86.85,100279.0
2015-10-16 09:50:00,86.85,86.85,86.61,86.68,28094.0,86.85,86.85,86.61,86.68,28094.0
2015-10-16 09:55:00,86.68,86.68,86.45,86.57,25252.0,86.68,86.68,86.45,86.57,25252.0
2015-10-16 10:00:00,86.59,86.7,86.24,86.28,71448.0,86.59,86.7,86.24,86.28,71448.0
2015-10-16 10:05:00,86.29,86.35,86.22,86.29,57862.0,86.29,86.35,86.22,86.29,57862.0
2015-10-16 10:10:00,86.32,86.45,86.3,86.35,37439.0,86.32,86.45,86.3,86.35,37439.0
2015-10-16 10:15:00,86.34,86.5,86.3,86.33,33490.0,86.34,86.5,86.3,86.33,33490.0
2015-10-16 10:20:00,86.34,86.46,86.28,86.29,59136.0,86.34,86.46,86.28,86.29,59136.0
2015-10-16 10:25:00,86.3,86.41,86.24,86.26,47756.0,86.3,86.41,86.24,86.26,47756.0
2015-10-16 10:30:00,86.27,86.34,86.24,86.28,29807.0,86.27,86.34,86.24,86.28,29807.0
2015-10-16 10:35:00,86.26,86.33,86.26,86.3,25525.0,86.26,86.33,86.26,86.3,25525.0
2015-10-16 10:40:00,86.28,86.35,86.27,86.33,27107.0,86.28,86.35,86.27,86.33,27107.0
2015-10-16 10:45:00,86.33,86.38,86.25,86.31,43748.0,86.33,86.38,86.25,86.31,43748.0
2015-10-16 10:50:00,86.31,86.33,86.18,86.29,39415.0,86.31,86.33,86.18,86.29,39415.0
2015-10-16 10:55:00,86.31,86.39,86.28,86.34,28670.0,86.31,86.39,86.28,86.34,28670.0
2015-10-16 11:00:00,86.35,86.5,86.33,86.49,23315.0,86.35,86.5,86.33,86.49,23315.0
2015-10-16 11:05:00,86.5,86.57,86.37,86.56,34200.0,86.5,86.57,86.37,86.56,34200.0
2015-10-16 11:10:00,86.53,86.67,86.5,86.58,49357.0,86.53,86.67,86.5,86.58,49357.0
2015-10-16 11:15:00,86.57,86.66,86.55,86.64,40057.0,86.57,86.66,86.55,86.64,40057.0
2015-10-16 11:20:00,86.63,86.66,86.48,86.48,24657.0,86.63,86.66,86.48,86.48,24657.0
2015-10-16 11:25:00,86.48,86.51,86.37,86.38,30607.0,86.48,86.51,86.37,86.38,30607.0
2015-10-16 11:30:00,86.38,86.48,86.33,86.48,20307.0,86.38,86.48,86.33,86.48,20307.0
2015-10-16 11:35:00,86.48,86.56,86.46,86.55,27327.0,86.48,86.56,86.46,86.55,27327.0
2015-10-16 11:40:00,86.56,86.69,86.55,86.64,31411.0,86.56,86.69,86.55,86.64,31411.0
2015-10-16 11:45:00,86.65,86.72,86.56,86.56,29635.0,86.65,86.72,86.56,86.56,29635.0
2015-10-16 11:50:00,86.55,86.6,86.51,86.56,30053.0,86.55,86.6,86.51,86.56,30053.0
2015-10-16 11:55:00,86.55,86.76,86.54,86.76,18440.0,86.55,86.76,86.54,86.76,18440.0
2015-10-16 12:00:00,86.75,86.79,86.67,86.79,17326.0,86.75,86.79,86.67,86.79,17326.0
2015-10-16 12:05:00,86.8,86.86,86.75,86.85,16333.0,86.8,86.86,86.75,86.85,16333.0
2015-10-16 12:10:00,86.85,86.85,86.72,86.73,15302.0,86.85,86.85,86.72,86.73,15302.0
2015-10-16 12:15:00,86.69,86.84,86.65,86.84,17618.0,86.69,86.84,86.65,86.84,17618.0
2015-10-16 12:20:00,86.84,86.91,86.81,86.81,30597.0,86.84,86.91,86.81,86.81,30597.0
2015-10-16 12:25:00,86.82,86.82,86.75,86.75,11564.0,86.82,86.82,86.75,86.75,11564.0
2015-10-16 12:30:00,86.74,86.74,86.6,86.63,13557.0,86.74,86.74,86.6,86.63,13557.0
2015-10-16 12:35:00,86.63,86.77,86.6,86.75,18090.0,86.63,86.77,86.6,86.75,18090.0
2015-10-16 12:40:00,86.76,86.77,86.67,86.68,16729.0,86.76,86.77,86.67,86.68,16729.0
2015-10-16 12:45:00,86.68,86.84,86.68,86.83,10019.0,86.68,86.84,86.68,86.83,10019.0
2015-10-16 12:50:00,86.84,86.93,86.84,86.93,16963.0,86.84,86.93,86.84,86.93,16963.0
2015-10-16 12:55:00,86.93,87.02,86.93,86.98,28512.0,86.93,87.02,86.93,86.98,28512.0
2015-10-16 13:00:00,86.97,87.05,86.94,87.05,37778.0,86.97,87.05,86.94,87.05,37778.0
2015-10-16 13:05:00,87.05,87.06,86.95,87.01,41320.0,87.05,87.06,86.95,87.01,41320.0
2015-10-16 13:10:00,87.02,87.14,87.02,87.11,34027.0,87.02,87.14,87.02,87.11,34027.0
2015-10-16 13:15:00,87.11,87.23,87.09,87.18,33573.0,87.11,87.23,87.09,87.18,33573.0
2015-10-16 13:20:00,87.2,87.33,87.18,87.28,51059.0,87.2,87.33,87.18,87.28,51059.0
2015-10-16 13:25:00,87.29,87.41,87.28,87.4,45984.0,87.29,87.41,87.28,87.4,45984.0
2015-10-16 13:30:00,87.38,87.39,87.28,87.3,47052.0,87.38,87.39,87.28,87.3,47052.0
2015-10-16 13:35:00,87.3,87.41,87.3,87.35,32068.0,87.3,87.41,87.3,87.35,32068.0
2015-10-16 13:40:00,87.34,87.5,87.29,87.44,54890.0,87.34,87.5,87.29,87.44,54890.0
2015-10-16 13:45:00,87.43,87.48,87.34,87.47,54452.0,87.43,87.48,87.34,87.47,54452.0
2015-10-16 13:50:00,87.47,87.6,87.47,87.6,72902.0,87.47,87.6,87.47,87.6,72902.0
2015-10-16 13:55:00,87.59,87.66,87.58,87.63,59500.0,87.59,87.66,87.58,87.63,59500.0
2015-10-16 14:00:00,87.63,87.69,87.37,87.39,109922.0,87.63,87.69,87.37,87.39,109922.0
2015-10-16 14:05:00,87.39,87.71,87.37,87.69,87000.0,87.39,87.71,87.37,87.69,87000.0
2015-10-16 14:10:00,87.7,88.01,87.68,87.96,91663.0,87.7,88.01,87.68,87.96,91663.0
2015-10-16 14:15:00,87.97,88.14,87.97,88.11,51168.0,87.97,88.14,87.97,88.11,51168.0
2015-10-16 14:20:00,88.11,88.14,87.84,87.97,86507.0,88.11,88.14,87.84,87.97,86507.0
2015-10-16 14:25:00,87.97,88.25,87.93,88.18,67105.0,87.97,88.25,87.93,88.18,67105.0
2015-10-16 14:30:00,88.21,88.27,88.07,88.2,106889.0,88.21,88.27,88.07,88.2,106889.0
2015-10-16 14:35:00,88.21,88.4,88.19,88.29,90053.0,88.21,88.4,88.19,88.29,90053.0
2015-10-16 14:40:00,88.3,88.32,88.18,88.27,85335.0,88.3,88.32,88.18,88.27,85335.0
2015-10-16 14:45:00,88.27,88.29,88.2,88.23,89815.0,88.27,88.29,88.2,88.23,89815.0
2015-10-16 14:50:00,88.24,88.4,88.21,88.4,90933.0,88.24,88.4,88.21,88.4,90933.0
2015-10-16 14:55:00,88.4,88.56,88.4,88.42,131736.0,88.4,88.56,88.4,88.42,131736.0
2015-10-16 15:00:00,88.43,88.45,88.36,88.42,77623.0,88.43,88.45,88.36,88.42,77623.0
2015-10-16 15:05:00,88.42,88.51,88.31,88.39,116291.0,88.42,88.51,88.31,88.39,116291.0
2015-10-16 15:10:00,88.38,88.52,88.38,88.5,92112.0,88.38,88.52,88.38,88.5,92112.0
2015-10-16 15:15:00,88.49,88.67,88.49,88.64,109694.0,88.49,88.67,88.49,88.64,109694.0
2015-10-16 15:20:00,88.64,88.83,88.62,88.83,122387.0,88.64,88.83,88.62,88.83,122387.0
2015-10-16 15:25:00,88.83,88.86,88.75,88.81,139464.0,88.83,88.86,88.75,88.81,139464.0
2015-10-16 15:30:00,88.8,89.04,88.8,88.86,180618.0,88.8,89.04,88.8,88.86,180618.0
2015-10-16 15:35:00,88.86,88.87,88.75,88.8,95625.0,88.86,88.87,88.75,88.8,95625.0
2015-10-16 15:40:00,88.8,88.82,88.63,88.65,150235.0,88.8,88.82,88.63,88.65,150235.0
2015-10-16 15:45:00,88.65,88.66,88.53,88.57,98957.0,88.65,88.66,88.53,88.57,98957.0
2015-10-16 15:50:00,88.57,88.66,88.57,88.61,128808.0,88.57,88.66,88.57,88.61,128808.0
2015-10-16 15:55:00,88.62,88.76,88.6,88.67,209185.0,88.62,88.76,88.6,88.67,209185.0
2015-10-19 09:30:00,88.15,88.49,87.87,87.96,69969.0,88.15,88.49,87.87,87.96,69969.0
2015-10-19 09:35:00,87.94,88.0,87.69,87.84,53716.0,87.94,88.0,87.69,87.84,53716.0
2015-10-19 09:40:00,87.85,88.12,87.75,87.77,58277.0,87.85,88.12,87.75,87.77,58277.0
2015-10-19 09:45:00,87.77,87.9,87.7,87.9,35179.0,87.77,87.9,87.7,87.9,35179.0
2015-10-19 09:50:00,87.9,88.0,87.88,87.94,68665.0,87.9,88.0,87.88,87.94,68665.0
2015-10-19 09:55:00,87.9,88.0,87.85,87.86,36441.0,87.9,88.0,87.85,87.86,36441.0
2015-10-19 10:00:00,87.89,88.0,87.86,88.0,34450.0,87.89,88.0,87.86,88.0,34450.0
2015-10-19 10:05:00,88.0,88.0,87.86,87.94,20649.0,88.0,88.0,87.86,87.94,20649.0
2015-10-19 10:10:00,87.95,88.18,87.91,88.15,93356.0,87.95,88.18,87.91,88.15,93356.0
2015-10-19 10:15:00,88.15,88.32,88.11,88.32,52695.0,88.15,88.32,88.11,88.32,52695.0
2015-10-19 10:20:00,88.3,88.38,88.21,88.22,31119.0,88.3,88.38,88.21,88.22,31119.0
2015-10-19 10:25:00,88.21,88.24,88.16,88.23,17843.0,88.21,88.24,88.16,88.23,17843.0
2015-10-19 10:30:00,88.21,88.21,88.0,88.04,29606.0,88.21,88.21,88.0,88.04,29606.0
2015-10-19 10:35:00,88.02,88.2,87.96,88.18,25961.0,88.02,88.2,87.96,88.18,25961.0
2015-10-19 10:40:00,88.18,88.39,88.16,88.36,26536.0,88.18,88.39,88.16,88.36,26536.0
2015-10-19 10:45:00,88.35,88.35,88.23,88.33,13062.0,88.35,88.35,88.23,88.33,13062.0
2015-10-19 10:50:00,88.32,88.33,88.21,88.24,17627.0,88.32,88.33,88.21,88.24,17627.0
2015-10-19 10:55:00,88.28,88.37,88.13,88.36,28632.0,88.28,88.37,88.13,88.36,28632.0
2015-10-19 11:00:00,88.34,88.38,88.28,88.35,21607.0,88.34,88.38,88.28,88.35,21607.0
2015-10-19 11:05:00,88.37,88.39,88.25,88.29,23372.0,88.37,88.39,88.25,88.29,23372.0
2015-10-19 11:10:00,88.29,88.45,88.29,88.4,47593.0,88.29,88.45,88.29,88.4,47593.0
2015-10-19 11:15:00,88.39,88.43,88.3,88.32,35170.0,88.39,88.43,88.3,88.32,35170.0
2015-10-19 11:20:00,88.32,88.37,88.27,88.29,38494.0,88.32,88.37,88.27,88.29,38494.0
2015-10-19 11:25:00,88.31,88.32,88.23,88.23,16797.0,88.31,88.32,88.23,88.23,16797.0
2015-10-19 11:30:00,88.24,88.29,88.2,88.25,42543.0,88.24,88.29,88.2,88.25,42543.0
2015-10-19 11:35:00,88.25,88.35,88.22,88.26,16364.0,88.25,88.35,88.22,88.26,16364.0
2015-10-19 11:40:00,88.26,88.26,88.2,88.21,21088.0,88.26,88.26,88.2,88.21,21088.0
2015-10-19 11:45:00,88.21,88.23,88.12,88.19,45359.0,88.21,88.23,88.12,88.19,45359.0
2015-10-19 11:50:00,88.2,88.27,88.11,88.12,16400.0,88.2,88.27,88.11,88.12,16400.0
2015-10-19 11:55:00,88.15,88.16,87.97,87.98,35122.0,88.15,88.16,87.97,87.98,35122.0
2015-10-19 12:00:00,87.98,88.11,87.92,87.93,13975.0,87.98,88.11,87.92,87.93,13975.0
2015-10-19 12:05:00,87.93,87.93,87.73,87.75,16938.0,87.93,87.93,87.73,87.75,16938.0
2015-10-19 12:10:00,87.75,87.82,87.75,87.78,9910.0,87.75,87.82,87.75,87.78,9910.0
2015-10-19 12:15:00,87.78,87.86,87.7,87.74,68742.0,87.78,87.86,87.7,87.74,68742.0
2015-10-19 12:20:00,87.72,87.79,87.65,87.72,19084.0,87.72,87.79,87.65,87.72,19084.0
2015-10-19 12:25:00,87.7,87.73,87.54,87.59,23884.0,87.7,87.73,87.54,87.59,23884.0
2015-10-19 12:30:00,87.58,87.64,87.51,87.55,27212.0,87.58,87.64,87.51,87.55,27212.0
2015-10-19 12:35:00,87.56,87.65,87.55,87.62,9380.0,87.56,87.65,87.55,87.62,9380.0
2015-10-19 12:40:00,87.62,87.71,87.62,87.7,15750.0,87.62,87.71,87.62,87.7,15750.0
2015-10-19 12:45:00,87.71,87.78,87.7,87.7,11000.0,87.71,87.78,87.7,87.7,11000.0
2015-10-19 12:50:00,87.7,87.7,87.54,87.54,6828.0,87.7,87.7,87.54,87.54,6828.0
2015-10-19 12:55:00,87.52,87.67,87.52,87.65,7496.0,87.52,87.67,87.52,87.65,7496.0
2015-10-19 13:00:00,87.65,87.74,87.65,87.71,5650.0,87.65,87.74,87.65,87.71,5650.0
2015-10-19 13:05:00,87.72,87.72,87.59,87.59,7617.0,87.72,87.72,87.59,87.59,7617.0
2015-10-19 13:10:00,87.6,87.64,87.53,87.54,6952.0,87.6,87.64,87.53,87.54,6952.0
2015-10-19 13:15:00,87.55,87.65,87.55,87.57,15636.0,87.55,87.65,87.55,87.57,15636.0
2015-10-19 13:20:00,87.57,87.58,87.43,87.48,28696.0,87.57,87.58,87.43,87.48,28696.0
2015-10-19 13:25:00,87.49,87.5,87.29,87.31,13468.0,87.49,87.5,87.29,87.31,13468.0
2015-10-19 13:30:00,87.3,87.33,87.25,87.25,19299.0,87.3,87.33,87.25,87.25,19299.0
2015-10-19 13:35:00,87.26,87.26,87.03,87.18,40681.0,87.26,87.26,87.03,87.18,40681.0
2015-10-19 13:40:00,87.18,87.32,87.18,87.28,23894.0,87.18,87.32,87.18,87.28,23894.0
2015-10-19 13:45:00,87.25,87.31,87.23,87.3,17349.0,87.25,87.31,87.23,87.3,17349.0
2015-10-19 13:50:00,87.3,87.36,87.23,87.35,19697.0,87.3,87.36,87.23,87.35,19697.0
2015-10-19 13:55:00,87.34,87.36,87.28,87.32,28209.0,87.34,87.36,87.28,87.32,28209.0
2015-10-19 14:00:00,87.33,87.36,87.24,87.27,33387.0,87.33,87.36,87.24,87.27,33387.0
2015-10-19 14:05:00,87.29,87.33,87.27,87.32,25208.0,87.29,87.33,87.27,87.32,25208.0
2015-10-19 14:10:00,87.33,87.34,87.24,87.29,20787.0,87.33,87.34,87.24,87.29,20787.0
2015-10-19 14:15:00,87.3,87.32,87.21,87.26,23429.0,87.3,87.32,87.21,87.26,23429.0
2015-10-19 14:20:00,87.26,87.28,87.16,87.22,16433.0,87.26,87.28,87.16,87.22,16433.0
2015-10-19 14:25:00,87.22,87.24,87.17,87.19,28492.0,87.22,87.24,87.17,87.19,28492.0
2015-10-19 14:30:00,87.19,87.31,87.19,87.28,20062.0,87.19,87.31,87.19,87.28,20062.0
2015-10-19 14:35:00,87.27,87.56,87.27,87.55,23518.0,87.27,87.56,87.27,87.55,23518.0
2015-10-19 14:40:00,87.56,87.56,87.51,87.51,16996.0,87.56,87.56,87.51,87.51,16996.0
2015-10-19 14:45:00,87.53,87.64,87.52,87.61,13865.0,87.53,87.64,87.52,87.61,13865.0
2015-10-19 14:50:00,87.61,87.76,87.61,87.71,26058.0,87.61,87.76,87.61,87.71,26058.0
2015-10-19 14:55:00,87.7,87.8,87.68,87.79,17991.0,87.7,87.8,87.68,87.79,17991.0
2015-10-19 15:00:00,87.78,87.84,87.75,87.79,19204.0,87.78,87.84,87.75,87.79,19204.0
2015-10-19 15:05:00,87.79,87.83,87.76,87.78,11022.0,87.79,87.83,87.76,87.78,11022.0
2015-10-19 15:10:00,87.78,87.86,87.75,87.83,30900.0,87.78,87.86,87.75,87.83,30900.0
2015-10-19 15:15:00,87.83,87.93,87.8,87.93,72116.0,87.83,87.93,87.8,87.93,72116.0
2015-10-19 15:20:00,87.92,88.07,87.9,88.03,55730.0,87.92,88.07,87.9,88.03,55730.0
2015-10-19 15:25:00,88.04,88.11,88.0,88.07,65969.0,88.04,88.11,88.0,88.07,65969.0
2015-10-19 15:30:00,88.07,88.14,88.04,88.1,58721.0,88.07,88.14,88.04,88.1,58721.0
2015-10-19 15:35:00,88.1,88.24,88.1,88.2,77062.0,88.1,88.24,88.1,88.2,77062.0
2015-10-19 15:40:00,88.19,88.25,88.19,88.23,42341.0,88.19,88.25,88.19,88.23,42341.0
2015-10-19 15:45:00,88.22,88.29,88.17,88.25,123384.0,88.22,88.29,88.17,88.25,123384.0
2015-10-19 15:50:00,88.25,88.35,88.23,88.33,149605.0,88.25,88.35,88.23,88.33,149605.0
2015-10-19 15:55:00,88.33,88.44,88.23,88.41,162024.0,88.33,88.44,88.23,88.41,162024.0
2015-10-20 09:30:00,88.15,88.65,88.07,88.34,45232.0,88.15,88.65,88.07,88.34,45232.0
2015-10-20 09:35:00,88.29,88.29,88.04,88.16,16733.0,88.29,88.29,88.04,88.16,16733.0
2015-10-20 09:40:00,88.16,88.38,88.15,88.2,26690.0,88.16,88.38,88.15,88.2,26690.0
2015-10-20 09:45:00,88.21,88.39,88.21,88.35,11232.0,88.21,88.39,88.21,88.35,11232.0
2015-10-20 09:50:00,88.35,88.47,88.31,88.36,11640.0,88.35,88.47,88.31,88.36,11640.0
2015-10-20 09:55:00,88.41,88.55,88.36,88.54,13334.0,88.41,88.55,88.36,88.54,13334.0
2015-10-20 10:00:00,88.55,88.6,88.45,88.53,7125.0,88.55,88.6,88.45,88.53,7125.0
2015-10-20 10:05:00,88.5,88.56,88.42,88.54,73652.0,88.5,88.56,88.42,88.54,73652.0
2015-10-20 10:10:00,88.55,88.64,88.51,88.55,24592.0,88.55,88.64,88.51,88.55,24592.0
2015-10-20 10:15:00,88.55,88.62,88.53,88.62,20850.0,88.55,88.62,88.53,88.62,20850.0
2015-10-20 10:20:00,88.61,88.65,88.52,88.53,14597.0,88.61,88.65,88.52,88.53,14597.0
2015-10-20 10:25:00,88.54,88.58,88.35,88.39,24328.0,88.54,88.58,88.35,88.39,24328.0
2015-10-20 10:30:00,88.4,88.41,88.27,88.31,17175.0,88.4,88.41,88.27,88.31,17175.0
2015-10-20 10:35:00,88.29,88.35,88.27,88.32,30596.0,88.29,88.35,88.27,88.32,30596.0
2015-10-20 10:40:00,88.34,88.41,88.31,88.34,18204.0,88.34,88.41,88.31,88.34,18204.0
2015-10-20 10:45:00,88.36,88.39,88.28,88.3,19577.0,88.36,88.39,88.28,88.3,19577.0
2015-10-20 10:50:00,88.3,88.35,88.28,88.29,3475.0,88.3,88.35,88.28,88.29,3475.0
2015-10-20 10:55:00,88.29,88.33,88.28,88.32,45730.0,88.29,88.33,88.28,88.32,45730.0
2015-10-20 11:00:00,88.3,88.3,88.03,88.05,24926.0,88.3,88.3,88.03,88.05,24926.0
2015-10-20 11:05:00,88.05,88.05,87.86,87.98,24379.0,88.05,88.05,87.86,87.98,24379.0
2015-10-20 11:10:00,87.99,87.99,87.79,87.8,46181.0,87.99,87.99,87.79,87.8,46181.0
2015-10-20 11:15:00,87.8,87.83,87.72,87.81,12653.0,87.8,87.83,87.72,87.81,12653.0
2015-10-20 11:20:00,87.79,87.88,87.77,87.86,13873.0,87.79,87.88,87.77,87.86,13873.0
2015-10-20 11:25:00,87.87,87.95,87.87,87.92,28991.0,87.87,87.95,87.87,87.92,28991.0
2015-10-20 11:30:00,87.91,87.92,87.76,87.76,16700.0,87.91,87.92,87.76,87.76,16700.0
2015-10-20 11:35:00,87.76,87.79,87.71,87.74,26741.0,87.76,87.79,87.71,87.74,26741.0
2015-10-20 11:40:00,87.74,87.79,87.69,87.69,30600.0,87.74,87.79,87.69,87.69,30600.0
2015-10-20 11:45:00,87.69,87.75,87.67,87.7,12359.0,87.69,87.75,87.67,87.7,12359.0
2015-10-20 11:50:00,87.69,87.75,87.51,87.52,26432.0,87.69,87.75,87.51,87.52,26432.0
2015-10-20 11:55:00,87.51,87.54,87.42,87.5,26127.0,87.51,87.54,87.42,87.5,26127.0
2015-10-20 12:00:00,87.49,87.55,87.32,87.32,43411.0,87.49,87.55,87.32,87.32,43411.0
2015-10-20 12:05:00,87.3,87.44,87.3,87.44,20113.0,87.3,87.44,87.3,87.44,20113.0
2015-10-20 12:10:00,87.43,87.43,87.18,87.18,38065.0,87.43,87.43,87.18,87.18,38065.0
2015-10-20 12:15:00,87.18,87.18,86.96,86.96,73355.0,87.18,87.18,86.96,86.96,73355.0
2015-10-20 12:20:00,86.96,86.99,86.77,86.78,37770.0,86.96,86.99,86.77,86.78,37770.0
2015-10-20 12:25:00,86.78,86.92,86.66,86.79,64389.0,86.78,86.92,86.66,86.79,64389.0
2015-10-20 12:30:00,86.77,86.83,86.66,86.66,24160.0,86.77,86.83,86.66,86.66,24160.0
2015-10-20 12:35:00,86.66,86.67,86.42,86.62,43393.0,86.66,86.67,86.42,86.62,43393.0
2015-10-20 12:40:00,86.62,86.85,86.53,86.85,41792.0,86.62,86.85,86.53,86.85,41792.0
2015-10-20 12:45:00,86.86,86.95,86.72,86.75,46688.0,86.86,86.95,86.72,86.75,46688.0
2015-10-20 12:50:00,86.74,86.8,86.71,86.77,13323.0,86.74,86.8,86.71,86.77,13323.0
2015-10-20 12:55:00,86.79,86.88,86.77,86.88,13712.0,86.79,86.88,86.77,86.88,13712.0
2015-10-20 13:00:00,86.86,86.87,86.75,86.78,12229.0,86.86,86.87,86.75,86.78,12229.0
2015-10-20 13:05:00,86.79,86.82,86.75,86.77,19707.0,86.79,86.82,86.75,86.77,19707.0
2015-10-20 13:10:00,86.78,87.01,86.77,86.98,16461.0,86.78,87.01,86.77,86.98,16461.0
2015-10-20 13:15:00,86.99,87.17,86.92,86.92,27395.0,86.99,87.17,86.92,86.92,27395.0
2015-10-20 13:20:00,86.92,86.95,86.85,86.88,6908.0,86.92,86.95,86.85,86.88,6908.0
2015-10-20 13:25:00,86.88,86.88,86.69,86.85,25710.0,86.88,86.88,86.69,86.85,25710.0
2015-10-20 13:30:00,86.82,86.84,86.67,86.74,53121.0,86.82,86.84,86.67,86.74,53121.0
2015-10-20 13:35:00,86.75,86.75,86.61,86.66,34033.0,86.75,86.75,86.61,86.66,34033.0
2015-10-20 13:40:00,86.66,86.79,86.65,86.72,24445.0,86.66,86.79,86.65,86.72,24445.0
2015-10-20 13:45:00,86.71,86.76,86.62,86.67,16116.0,86.71,86.76,86.62,86.67,16116.0
2015-10-20 13:50:00,86.66,86.71,86.64,86.66,13004.0,86.66,86.71,86.64,86.66,13004.0
2015-10-20 13:55:00,86.67,86.68,86.63,86.67,14698.0,86.67,86.68,86.63,86.67,14698.0
2015-10-20 14:00:00,86.67,86.72,86.62,86.7,14892.0,86.67,86.72,86.62,86.7,14892.0
2015-10-20 14:05:00,86.7,86.76,86.68,86.71,40670.0,86.7,86.76,86.68,86.71,40670.0
2015-10-20 14:10:00,86.7,86.79,86.69,86.79,19960.0,86.7,86.79,86.69,86.79,19960.0
2015-10-20 14:15:00,86.78,86.85,86.76,86.85,42111.0,86.78,86.85,86.76,86.85,42111.0
2015-10-20 14:20:00,86.86,86.91,86.83,86.86,30374.0,86.86,86.91,86.83,86.86,30374.0
2015-10-20 14:25:00,86.86,87.0,86.82,87.0,20394.0,86.86,87.0,86.82,87.0,20394.0
2015-10-20 14:30:00,87.0,87.08,87.0,87.05,31012.0,87.0,87.08,87.0,87.05,31012.0
2015-10-20 14:35:00,87.05,87.07,86.91,86.94,21472.0,87.05,87.07,86.91,86.94,21472.0
2015-10-20 14:40:00,86.96,87.1,86.96,87.04,10252.0,86.96,87.1,86.96,87.04,10252.0
2015-10-20 14:45:00,87.04,87.08,87.01,87.02,32431.0,87.04,87.08,87.01,87.02,32431.0
2015-10-20 14:50:00,87.02,87.11,87.0,87.11,26681.0,87.02,87.11,87.0,87.11,26681.0
2015-10-20 14:55:00,87.1,87.12,87.03,87.1,14142.0,87.1,87.12,87.03,87.1,14142.0
2015-10-20 15:00:00,87.12,87.15,87.06,87.09,18958.0,87.12,87.15,87.06,87.09,18958.0
2015-10-20 15:05:00,87.09,87.1,87.06,87.08,14865.0,87.09,87.1,87.06,87.08,14865.0
2015-10-20 15:10:00,87.08,87.19,87.07,87.14,22292.0,87.08,87.19,87.07,87.14,22292.0
2015-10-20 15:15:00,87.14,87.16,86.94,86.95,21807.0,87.14,87.16,86.94,86.95,21807.0
2015-10-20 15:20:00,86.96,87.05,86.96,87.04,46253.0,86.96,87.05,86.96,87.04,46253.0
2015-10-20 15:25:00,87.05,87.06,87.0,87.02,63665.0,87.05,87.06,87.0,87.02,63665.0
2015-10-20 15:30:00,87.02,87.04,86.88,86.91,34966.0,87.02,87.04,86.88,86.91,34966.0
2015-10-20 15:35:00,86.9,86.96,86.88,86.9,35439.0,86.9,86.96,86.88,86.9,35439.0
2015-10-20 15:40:00,86.9,86.9,86.85,86.85,44304.0,86.9,86.9,86.85,86.85,44304.0
2015-10-20 15:45:00,86.86,86.86,86.71,86.74,62924.0,86.86,86.86,86.71,86.74,62924.0
2015-10-20 15:50:00,86.74,86.82,86.7,86.8,67992.0,86.74,86.82,86.7,86.8,67992.0
2015-10-20 15:55:00,86.8,86.85,86.74,86.85,103081.0,86.8,86.85,86.74,86.85,103081.0
2015-10-21 09:30:00,87.22,87.57,86.55,86.55,27702.0,87.22,87.57,86.55,86.55,27702.0
2015-10-21 09:35:00,86.55,86.88,86.44,86.69,18313.0,86.55,86.88,86.44,86.69,18313.0
2015-10-21 09:40:00,86.67,87.14,86.53,87.14,42175.0,86.67,87.14,86.53,87.14,42175.0
2015-10-21 09:45:00,87.19,87.19,86.87,87.04,15700.0,87.19,87.19,86.87,87.04,15700.0
2015-10-21 09:50:00,86.98,87.04,86.89,86.95,60760.0,86.98,87.04,86.89,86.95,60760.0
2015-10-21 09:55:00,86.9,87.04,86.89,86.99,39962.0,86.9,87.04,86.89,86.99,39962.0
2015-10-21 10:00:00,86.99,86.99,86.83,86.92,68007.0,86.99,86.99,86.83,86.92,68007.0
2015-10-21 10:05:00,86.91,86.93,86.8,86.89,45445.0,86.91,86.93,86.8,86.89,45445.0
2015-10-21 10:10:00,86.88,86.92,86.76,86.76,31512.0,86.88,86.92,86.76,86.76,31512.0
2015-10-21 10:15:00,86.75,86.82,86.66,86.78,48495.0,86.75,86.82,86.66,86.78,48495.0
2015-10-21 10:20:00,86.76,86.76,86.58,86.67,16123.0,86.76,86.76,86.58,86.67,16123.0
2015-10-21 10:25:00,86.64,86.69,86.51,86.53,55099.0,86.64,86.69,86.51,86.53,55099.0
2015-10-21 10:30:00,86.51,86.55,86.44,86.53,78004.0,86.51,86.55,86.44,86.53,78004.0
2015-10-21 10:35:00,86.51,86.62,86.32,86.37,32194.0,86.51,86.62,86.32,86.37,32194.0
2015-10-21 10:40:00,86.39,86.55,86.39,86.49,14244.0,86.39,86.55,86.39,86.49,14244.0
2015-10-21 10:45:00,86.48,86.53,86.4,86.4,23138.0,86.48,86.53,86.4,86.4,23138.0
2015-10-21 10:50:00,86.37,86.51,86.35,86.46,15546.0,86.37,86.51,86.35,86.46,15546.0
2015-10-21 10:55:00,86.46,86.55,86.46,86.47,23599.0,86.46,86.55,86.46,86.47,23599.0
2015-10-21 11:00:00,86.48,86.54,86.48,86.49,25159.0,86.48,86.54,86.48,86.49,25159.0
2015-10-21 11:05:00,86.48,86.5,86.35,86.35,11597.0,86.48,86.5,86.35,86.35,11597.0
2015-10-21 11:10:00,86.35,86.38,86.31,86.36,11070.0,86.35,86.38,86.31,86.36,11070.0
2015-10-21 11:15:00,86.36,86.52,86.33,86.4,32133.0,86.36,86.52,86.33,86.4,32133.0
2015-10-21 11:20:00,86.37,86.54,86.37,86.53,32657.0,86.37,86.54,86.37,86.53,32657.0
2015-10-21 11:25:00,86.53,86.75,86.52,86.75,56033.0,86.53,86.75,86.52,86.75,56033.0
2015-10-21 11:30:00,86.74,86.81,86.74,86.75,41105.0,86.74,86.81,86.74,86.75,41105.0
2015-10-21 11:35:00,86.77,86.91,86.74,86.88,23165.0,86.77,86.91,86.74,86.88,23165.0
2015-10-21 11:40:00,86.89,86.96,86.83,86.96,60618.0,86.89,86.96,86.83,86.96,60618.0
2015-10-21 11:45:00,86.97,87.02,86.87,86.9,32280.0,86.97,87.02,86.87,86.9,32280.0
2015-10-21 11:50:00,86.9,87.0,86.87,86.92,31940.0,86.9,87.0,86.87,86.92,31940.0
2015-10-21 11:55:00,86.92,86.95,86.85,86.94,14193.0,86.92,86.95,86.85,86.94,14193.0
2015-10-21 12:00:00,86.94,86.99,86.82,86.85,26831.0,86.94,86.99,86.82,86.85,26831.0
2015-10-21 12:05:00,86.84,86.89,86.83,86.87,9325.0,86.84,86.89,86.83,86.87,9325.0
2015-10-21 12:10:00,86.86,86.86,86.73,86.82,15800.0,86.86,86.86,86.73,86.82,15800.0
2015-10-21 12:15:00,86.8,86.8,86.63,86.64,16465.0,86.8,86.8,86.63,86.64,16465.0
2015-10-21 12:20:00,86.64,86.74,86.64,86.74,6594.0,86.64,86.74,86.64,86.74,6594.0
2015-10-21 12:25:00,86.74,86.74,86.67,86.73,10341.0,86.74,86.74,86.67,86.73,10341.0
2015-10-21 12:30:00,86.73,86.79,86.69,86.75,12139.0,86.73,86.79,86.69,86.75,12139.0
2015-10-21 12:35:00,86.75,86.82,86.72,86.78,10817.0,86.75,86.82,86.72,86.78,10817.0
2015-10-21 12:40:00,86.77,86.79,86.7,86.72,8424.0,86.77,86.79,86.7,86.72,8424.0
2015-10-21 12:45:00,86.75,86.79,86.74,86.79,4300.0,86.75,86.79,86.74,86.79,4300.0
2015-10-21 12:50:00,86.81,86.81,86.73,86.77,12874.0,86.81,86.81,86.73,86.77,12874.0
2015-10-21 12:55:00,86.76,86.79,86.61,86.62,10837.0,86.76,86.79,86.61,86.62,10837.0
2015-10-21 13:00:00,86.61,86.61,86.47,86.49,8760.0,86.61,86.61,86.47,86.49,8760.0
2015-10-21 13:05:00,86.5,86.53,86.45,86.53,9784.0,86.5,86.53,86.45,86.53,9784.0
2015-10-21 13:10:00,86.53,86.53,86.47,86.48,12595.0,86.53,86.53,86.47,86.48,12595.0
2015-10-21 13:15:00,86.48,86.48,86.17,86.19,55542.0,86.48,86.48,86.17,86.19,55542.0
2015-10-21 13:20:00,86.19,86.2,85.95,86.03,52548.0,86.19,86.2,85.95,86.03,52548.0
2015-10-21 13:25:00,86.02,86.12,86.02,86.09,34240.0,86.02,86.12,86.02,86.09,34240.0
2015-10-21 13:30:00,86.09,86.28,86.08,86.19,16163.0,86.09,86.28,86.08,86.19,16163.0
2015-10-21 13:35:00,86.19,86.2,85.99,86.0,20674.0,86.19,86.2,85.99,86.0,20674.0
2015-10-21 13:40:00,86.01,86.15,86.0,86.13,15781.0,86.01,86.15,86.0,86.13,15781.0
2015-10-21 13:45:00,86.13,86.19,86.05,86.06,20699.0,86.13,86.19,86.05,86.06,20699.0
2015-10-21 13:50:00,86.07,86.12,85.97,86.1,13508.0,86.07,86.12,85.97,86.1,13508.0
2015-10-21 13:55:00,86.09,86.14,85.89,85.9,20695.0,86.09,86.14,85.89,85.9,20695.0
2015-10-21 14:00:00,85.89,86.05,85.87,86.01,14518.0,85.89,86.05,85.87,86.01,14518.0
2015-10-21 14:05:00,86.01,86.18,85.96,86.17,24433.0,86.01,86.18,85.96,86.17,24433.0
2015-10-21 14:10:00,86.18,86.3,86.18,86.3,10080.0,86.18,86.3,86.18,86.3,10080.0
2015-10-21 14:15:00,86.31,86.42,86.25,86.41,10607.0,86.31,86.42,86.25,86.41,10607.0
2015-10-21 14:20:00,86.41,86.41,86.28,86.29,9294.0,86.41,86.41,86.28,86.29,9294.0
2015-10-21 14:25:00,86.28,86.39,86.26,86.37,6536.0,86.28,86.39,86.26,86.37,6536.0
2015-10-21 14:30:00,86.39,86.44,86.33,86.37,15002.0,86.39,86.44,86.33,86.37,15002.0
2015-10-21 14:35:00,86.37,86.72,86.37,86.67,25337.0,86.37,86.72,86.37,86.67,25337.0
2015-10-21 14:40:00,86.68,86.74,86.63,86.64,10707.0,86.68,86.74,86.63,86.64,10707.0
2015-10-21 14:45:00,86.63,86.64,86.45,86.56,21253.0,86.63,86.64,86.45,86.56,21253.0
2015-10-21 14:50:00,86.55,86.56,86.49,86.5,15545.0,86.55,86.56,86.49,86.5,15545.0
2015-10-21 14:55:00,86.53,86.55,86.44,86.49,12016.0,86.53,86.55,86.44,86.49,12016.0
2015-10-21 15:00:00,86.5,86.6,86.5,86.58,11164.0,86.5,86.6,86.5,86.58,11164.0
2015-10-21 15:05:00,86.58,86.7,86.57,86.69,40196.0,86.58,86.7,86.57,86.69,40196.0
2015-10-21 15:10:00,86.67,86.67,86.52,86.54,89800.0,86.67,86.67,86.52,86.54,89800.0
2015-10-21 15:15:00,86.53,86.53,86.29,86.32,24045.0,86.53,86.53,86.29,86.32,24045.0
2015-10-21 15:20:00,86.31,86.35,86.26,86.28,60607.0,86.31,86.35,86.26,86.28,60607.0
2015-10-21 15:25:00,86.29,86.32,86.25,86.26,68890.0,86.29,86.32,86.25,86.26,68890.0
2015-10-21 15:30:00,86.26,86.54,86.19,86.38,242633.0,86.26,86.54,86.19,86.38,242633.0
2015-10-21 15:35:00,86.38,86.38,86.26,86.29,26754.0,86.38,86.38,86.26,86.29,26754.0
2015-10-21 15:40:00,86.28,86.28,86.15,86.19,33197.0,86.28,86.28,86.15,86.19,33197.0
2015-10-21 15:45:00,86.19,86.29,86.01,86.15,74263.0,86.19,86.29,86.01,86.15,74263.0
2015-10-21 15:50:00,86.15,86.16,86.06,86.15,39593.0,86.15,86.16,86.06,86.15,39593.0
2015-10-21 15:55:00,86.14,86.15,85.99,86.13,152321.0,86.14,86.15,85.99,86.13,152321.0
2015-10-22 09:30:00,86.56,87.46,86.56,87.18,48601.0,86.56,87.46,86.56,87.18,48601.0
2015-10-22 09:35:00,87.17,87.42,86.93,87.36,56594.0,87.17,87.42,86.93,87.36,56594.0
2015-10-22 09:40:00,87.33,87.66,87.2,87.63,33826.0,87.33,87.66,87.2,87.63,33826.0
2015-10-22 09:45:00,87.62,87.75,87.52,87.7,29646.0,87.62,87.75,87.52,87.7,29646.0
2015-10-22 09:50:00,87.72,88.34,87.72,88.34,127526.0,87.72,88.34,87.72,88.34,127526.0
2015-10-22 09:55:00,88.34,88.37,88.25,88.31,43902.0,88.34,88.37,88.25,88.31,43902.0
2015-10-22 10:00:00,88.34,88.38,88.2,88.33,42174.0,88.34,88.38,88.2,88.33,42174.0
2015-10-22 10:05:00,88.33,88.38,88.16,88.17,63407.0,88.33,88.38,88.16,88.17,63407.0
2015-10-22 10:10:00,88.19,88.21,87.99,88.1,14384.0,88.19,88.21,87.99,88.1,14384.0
2015-10-22 10:15:00,88.09,88.26,87.95,88.23,18241.0,88.09,88.26,87.95,88.23,18241.0
2015-10-22 10:20:00,88.23,88.25,88.12,88.22,18887.0,88.23,88.25,88.12,88.22,18887.0
2015-10-22 10:25:00,88.22,88.22,87.98,88.02,17011.0,88.22,88.22,87.98,88.02,17011.0
2015-10-22 10:30:00,88.04,88.12,87.85,87.87,41047.0,88.04,88.12,87.85,87.87,41047.0
2015-10-22 10:35:00,87.87,87.96,87.84,87.91,34709.0,87.87,87.96,87.84,87.91,34709.0
2015-10-22 10:40:00,87.92,88.0,87.87,87.95,18569.0,87.92,88.0,87.87,87.95,18569.0
2015-10-22 10:45:00,87.96,88.01,87.96,88.0,49251.0,87.96,88.01,87.96,88.0,49251.0
2015-10-22 10:50:00,88.0,88.02,87.89,87.92,33818.0,88.0,88.02,87.89,87.92,33818.0
2015-10-22 10:55:00,87.91,88.24,87.91,88.23,58439.0,87.91,88.24,87.91,88.23,58439.0
2015-10-22 11:00:00,88.23,88.31,88.18,88.18,33265.0,88.23,88.31,88.18,88.18,33265.0
2015-10-22 11:05:00,88.19,88.25,88.09,88.2,27332.0,88.19,88.25,88.09,88.2,27332.0
2015-10-22 11:10:00,88.19,88.32,88.17,88.29,15144.0,88.19,88.32,88.17,88.29,15144.0
2015-10-22 11:15:00,88.29,88.31,88.25,88.26,20205.0,88.29,88.31,88.25,88.26,20205.0
2015-10-22 11:20:00,88.25,88.32,88.22,88.28,20785.0,88.25,88.32,88.22,88.28,20785.0
2015-10-22 11:25:00,88.29,88.3,88.14,88.18,34792.0,88.29,88.3,88.14,88.18,34792.0
2015-10-22 11:30:00,88.2,88.23,88.15,88.2,24810.0,88.2,88.23,88.15,88.2,24810.0
2015-10-22 11:35:00,88.2,88.31,88.17,88.31,20722.0,88.2,88.31,88.17,88.31,20722.0
2015-10-22 11:40:00,88.3,88.41,88.29,88.4,22056.0,88.3,88.41,88.29,88.4,22056.0
2015-10-22 11:45:00,88.38,88.53,88.37,88.52,16632.0,88.38,88.53,88.37,88.52,16632.0
2015-10-22 11:50:00,88.51,88.53,88.25,88.26,22978.0,88.51,88.53,88.25,88.26,22978.0
2015-10-22 11:55:00,88.27,88.36,88.26,88.33,7506.0,88.27,88.36,88.26,88.33,7506.0
2015-10-22 12:00:00,88.32,88.36,88.29,88.33,10342.0,88.32,88.36,88.29,88.33,10342.0
2015-10-22 12:05:00,88.31,88.35,88.2,88.32,8466.0,88.31,88.35,88.2,88.32,8466.0
2015-10-22 12:10:00,88.31,88.36,88.27,88.3,13629.0,88.31,88.36,88.27,88.3,13629.0
2015-10-22 12:15:00,88.28,88.35,88.28,88.34,7400.0,88.28,88.35,88.28,88.34,7400.0
2015-10-22 12:20:00,88.35,88.42,88.31,88.33,19397.0,88.35,88.42,88.31,88.33,19397.0
2015-10-22 12:25:00,88.35,88.39,88.32,88.38,22537.0,88.35,88.39,88.32,88.38,22537.0
2015-10-22 12:30:00,88.38,88.45,88.34,88.4,12030.0,88.38,88.45,88.34,88.4,12030.0
2015-10-22 12:35:00,88.4,88.46,88.39,88.4,14610.0,88.4,88.46,88.39,88.4,14610.0
2015-10-22 12:40:00,88.4,88.46,88.39,88.41,22741.0,88.4,88.46,88.39,88.41,22741.0
2015-10-22 12:45:00,88.41,88.45,88.38,88.41,9988.0,88.41,88.45,88.38,88.41,9988.0
2015-10-22 12:50:00,88.4,88.45,88.33,88.36,18038.0,88.4,88.45,88.33,88.36,18038.0
2015-10-22 12:55:00,88.38,88.46,88.34,88.41,26241.0,88.38,88.46,88.34,88.41,26241.0
2015-10-22 13:00:00,88.41,88.56,88.4,88.49,57029.0,88.41,88.56,88.4,88.49,57029.0
2015-10-22 13:05:00,88.48,88.51,88.46,88.51,15646.0,88.48,88.51,88.46,88.51,15646.0
2015-10-22 13:10:00,88.51,88.61,88.38,88.61,46812.0,88.51,88.61,88.38,88.61,46812.0
2015-10-22 13:15:00,88.59,88.79,88.59,88.72,57364.0,88.59,88.79,88.59,88.72,57364.0
2015-10-22 13:20:00,88.7,88.75,88.65,88.65,40132.0,88.7,88.75,88.65,88.65,40132.0
2015-10-22 13:25:00,88.65,88.65,88.48,88.5,16700.0,88.65,88.65,88.48,88.5,16700.0
2015-10-22 13:30:00,88.5,88.7,88.49,88.68,29180.0,88.5,88.7,88.49,88.68,29180.0
2015-10-22 13:35:00,88.66,88.74,88.65,88.65,22166.0,88.66,88.74,88.65,88.65,22166.0
2015-10-22 13:40:00,88.67,88.7,88.56,88.62,15248.0,88.67,88.7,88.56,88.62,15248.0
2015-10-22 13:45:00,88.62,88.7,88.57,88.6,15306.0,88.62,88.7,88.57,88.6,15306.0
2015-10-22 13:50:00,88.59,88.59,88.37,88.46,44024.0,88.59,88.59,88.37,88.46,44024.0
2015-10-22 13:55:00,88.49,88.57,88.4,88.46,15358.0,88.49,88.57,88.4,88.46,15358.0
2015-10-22 14:00:00,88.45,88.56,88.4,88.45,37467.0,88.45,88.56,88.4,88.45,37467.0
2015-10-22 14:05:00,88.42,88.48,88.27,88.27,17152.0,88.42,88.48,88.27,88.27,17152.0
2015-10-22 14:10:00,88.29,88.4,88.28,88.35,12507.0,88.29,88.4,88.28,88.35,12507.0
2015-10-22 14:15:00,88.34,88.37,88.17,88.22,55780.0,88.34,88.37,88.17,88.22,55780.0
2015-10-22 14:20:00,88.23,88.33,88.13,88.27,32039.0,88.23,88.33,88.13,88.27,32039.0
2015-10-22 14:25:00,88.27,88.45,88.26,88.37,33450.0,88.27,88.45,88.26,88.37,33450.0
2015-10-22 14:30:00,88.35,88.36,88.19,88.28,20624.0,88.35,88.36,88.19,88.28,20624.0
2015-10-22 14:35:00,88.28,88.34,88.24,88.34,43141.0,88.28,88.34,88.24,88.34,43141.0
2015-10-22 14:40:00,88.35,88.48,88.31,88.46,26758.0,88.35,88.48,88.31,88.46,26758.0
2015-10-22 14:45:00,88.47,88.67,88.45,88.67,31273.0,88.47,88.67,88.45,88.67,31273.0
2015-10-22 14:50:00,88.64,88.8,88.6,88.75,41687.0,88.64,88.8,88.6,88.75,41687.0
2015-10-22 14:55:00,88.75,88.82,88.66,88.76,60716.0,88.75,88.82,88.66,88.76,60716.0
2015-10-22 15:00:00,88.76,88.83,88.63,88.7,40622.0,88.76,88.83,88.63,88.7,40622.0
2015-10-22 15:05:00,88.72,88.73,88.6,88.65,44384.0,88.72,88.73,88.6,88.65,44384.0
2015-10-22 15:10:00,88.67,88.8,88.58,88.68,86407.0,88.67,88.8,88.58,88.68,86407.0
2015-10-22 15:15:00,88.67,88.81,88.66,88.72,47351.0,88.67,88.81,88.66,88.72,47351.0
2015-10-22 15:20:00,88.72,88.77,88.62,88.65,34148.0,88.72,88.77,88.62,88.65,34148.0
2015-10-22 15:25:00,88.64,88.78,88.63,88.75,44717.0,88.64,88.78,88.63,88.75,44717.0
2015-10-22 15:30:00,88.75,88.77,88.55,88.56,49161.0,88.75,88.77,88.55,88.56,49161.0
2015-10-22 15:35:00,88.57,88.61,88.46,88.49,44875.0,88.57,88.61,88.46,88.49,44875.0
2015-10-22 15:40:00,88.5,88.52,88.38,88.4,73587.0,88.5,88.52,88.38,88.4,73587.0
2015-10-22 15:45:00,88.4,88.56,88.38,88.43,65327.0,88.4,88.56,88.38,88.43,65327.0
2015-10-22 15:50:00,88.45,88.45,88.29,88.35,91752.0,88.45,88.45,88.29,88.35,91752.0
2015-10-22 15:55:00,88.34,88.48,88.32,88.46,153559.0,88.34,88.48,88.32,88.46,153559.0
2015-10-23 09:30:00,89.04,89.44,88.75,88.91,136387.0,89.04,89.44,88.75,88.91,136387.0
2015-10-23 09:35:00,88.96,89.21,88.71,89.0,62210.0,88.96,89.21,88.71,89.0,62210.0
2015-10-23 09:40:00,89.0,89.0,88.62,88.89,15375.0,89.0,89.0,88.62,88.89,15375.0
2015-10-23 09:45:00,88.94,89.14,88.77,88.85,84832.0,88.94,89.14,88.77,88.85,84832.0
2015-10-23 09:50:00,88.84,89.21,88.8,89.17,24139.0,88.84,89.21,88.8,89.17,24139.0
2015-10-23 09:55:00,89.2,89.25,88.89,88.97,60440.0,89.2,89.25,88.89,88.97,60440.0
2015-10-23 10:00:00,88.99,89.01,88.78,88.94,51624.0,88.99,89.01,88.78,88.94,51624.0
2015-10-23 10:05:00,88.91,88.97,88.78,88.8,29595.0,88.91,88.97,88.78,88.8,29595.0
2015-10-23 10:10:00,88.8,89.0,88.57,88.6,94208.0,88.8,89.0,88.57,88.6,94208.0
2015-10-23 10:15:00,88.61,88.68,88.41,88.43,37264.0,88.61,88.68,88.41,88.43,37264.0
2015-10-23 10:20:00,88.44,88.5,88.16,88.2,22399.0,88.44,88.5,88.16,88.2,22399.0
2015-10-23 10:25:00,88.2,88.39,88.1,88.11,16958.0,88.2,88.39,88.1,88.11,16958.0
2015-10-23 10:30:00,88.11,88.44,88.09,88.42,13080.0,88.11,88.44,88.09,88.42,13080.0
2015-10-23 10:35:00,88.42,88.61,88.38,88.6,13585.0,88.42,88.61,88.38,88.6,13585.0
2015-10-23 10:40:00,88.58,88.75,88.46,88.47,30692.0,88.58,88.75,88.46,88.47,30692.0
2015-10-23 10:45:00,88.49,88.53,88.32,88.35,17225.0,88.49,88.53,88.32,88.35,17225.0
2015-10-23 10:50:00,88.32,88.35,88.14,88.24,26694.0,88.32,88.35,88.14,88.24,26694.0
2015-10-23 10:55:00,88.22,88.28,88.05,88.28,36697.0,88.22,88.28,88.05,88.28,36697.0
2015-10-23 11:00:00,88.26,88.28,88.15,88.21,35505.0,88.26,88.28,88.15,88.21,35505.0
2015-10-23 11:05:00,88.19,88.25,88.13,88.25,34834.0,88.19,88.25,88.13,88.25,34834.0
2015-10-23 11:10:00,88.23,88.26,88.12,88.25,39547.0,88.23,88.26,88.12,88.25,39547.0
2015-10-23 11:15:00,88.24,88.36,88.13,88.17,38530.0,88.24,88.36,88.13,88.17,38530.0
2015-10-23 11:20:00,88.15,88.33,88.12,88.17,28005.0,88.15,88.33,88.12,88.17,28005.0
2015-10-23 11:25:00,88.16,88.26,88.03,88.11,30522.0,88.16,88.26,88.03,88.11,30522.0
2015-10-23 11:30:00,88.14,88.15,88.03,88.11,22318.0,88.14,88.15,88.03,88.11,22318.0
2015-10-23 11:35:00,88.11,88.13,87.9,87.93,23793.0,88.11,88.13,87.9,87.93,23793.0
2015-10-23 11:40:00,87.96,88.07,87.93,87.97,70401.0,87.96,88.07,87.93,87.97,70401.0
2015-10-23 11:45:00,87.96,87.99,87.86,87.97,33441.0,87.96,87.99,87.86,87.97,33441.0
2015-10-23 11:50:00,87.97,88.0,87.81,87.93,20975.0,87.97,88.0,87.81,87.93,20975.0
2015-10-23 11:55:00,87.94,87.96,87.78,87.8,48417.0,87.94,87.96,87.78,87.8,48417.0
2015-10-23 12:00:00,87.8,87.96,87.71,87.94,67399.0,87.8,87.96,87.71,87.94,67399.0
2015-10-23 12:05:00,87.95,87.95,87.81,87.92,55696.0,87.95,87.95,87.81,87.92,55696.0
2015-10-23 12:10:00,87.91,87.96,87.78,87.91,54221.0,87.91,87.96,87.78,87.91,54221.0
2015-10-23 12:15:00,87.9,87.98,87.86,87.95,100628.0,87.9,87.98,87.86,87.95,100628.0
2015-10-23 12:20:00,87.95,88.02,87.86,87.94,49720.0,87.95,88.02,87.86,87.94,49720.0
2015-10-23 12:25:00,87.95,88.07,87.9,88.06,88422.0,87.95,88.07,87.9,88.06,88422.0
2015-10-23 12:30:00,88.06,88.15,87.96,87.99,66939.0,88.06,88.15,87.96,87.99,66939.0
2015-10-23 12:35:00,88.0,88.12,87.96,87.96,55157.0,88.0,88.12,87.96,87.96,55157.0
2015-10-23 12:40:00,87.95,88.07,87.79,87.98,92793.0,87.95,88.07,87.79,87.98,92793.0
2015-10-23 12:45:00,88.0,88.07,87.84,87.89,195512.0,88.0,88.07,87.84,87.89,195512.0
2015-10-23 12:50:00,87.9,87.95,87.71,87.73,38143.0,87.9,87.95,87.71,87.73,38143.0
2015-10-23 12:55:00,87.74,87.9,87.74,87.81,27499.0,87.74,87.9,87.74,87.81,27499.0
2015-10-23 13:00:00,87.81,87.81,87.7,87.8,48893.0,87.81,87.81,87.7,87.8,48893.0
2015-10-23 13:05:00,87.79,87.8,87.71,87.71,30700.0,87.79,87.8,87.71,87.71,30700.0
2015-10-23 13:10:00,87.7,87.74,87.61,87.69,95557.0,87.7,87.74,87.61,87.69,95557.0
2015-10-23 13:15:00,87.71,87.78,87.64,87.69,60464.0,87.71,87.78,87.64,87.69,60464.0
2015-10-23 13:20:00,87.68,87.73,87.61,87.68,37365.0,87.68,87.73,87.61,87.68,37365.0
2015-10-23 13:25:00,87.68,87.71,87.64,87.67,56428.0,87.68,87.71,87.64,87.67,56428.0
2015-10-23 13:30:00,87.67,87.73,87.62,87.7,126029.0,87.67,87.73,87.62,87.7,126029.0
2015-10-23 13:35:00,87.7,87.75,87.6,87.64,82549.0,87.7,87.75,87.6,87.64,82549.0
2015-10-23 13:40:00,87.65,87.89,87.6,87.84,80464.0,87.65,87.89,87.6,87.84,80464.0
2015-10-23 13:45:00,87.81,87.84,87.63,87.76,85831.0,87.81,87.84,87.63,87.76,85831.0
2015-10-23 13:50:00,87.75,87.85,87.7,87.76,61239.0,87.75,87.85,87.7,87.76,61239.0
2015-10-23 13:55:00,87.74,87.74,87.6,87.66,74140.0,87.74,87.74,87.6,87.66,74140.0
2015-10-23 14:00:00,87.67,87.76,87.62,87.69,45311.0,87.67,87.76,87.62,87.69,45311.0
2015-10-23 14:05:00,87.7,87.72,87.51,87.69,104608.0,87.7,87.72,87.51,87.69,104608.0
2015-10-23 14:10:00,87.71,87.71,87.57,87.61,37665.0,87.71,87.71,87.57,87.61,37665.0
2015-10-23 14:15:00,87.61,87.69,87.58,87.59,70470.0,87.61,87.69,87.58,87.59,70470.0
2015-10-23 14:20:00,87.58,87.66,87.48,87.64,159219.0,87.58,87.66,87.48,87.64,159219.0
2015-10-23 14:25:00,87.64,87.66,87.53,87.6,68005.0,87.64,87.66,87.53,87.6,68005.0
2015-10-23 14:30:00,87.6,87.61,87.47,87.55,89130.0,87.6,87.61,87.47,87.55,89130.0
2015-10-23 14:35:00,87.55,87.71,87.55,87.63,79353.0,87.55,87.71,87.55,87.63,79353.0
2015-10-23 14:40:00,87.64,87.71,87.53,87.57,189984.0,87.64,87.71,87.53,87.57,189984.0
2015-10-23 14:45:00,87.58,87.65,87.58,87.64,75701.0,87.58,87.65,87.58,87.64,75701.0
2015-10-23 14:50:00,87.64,87.65,87.51,87.63,83380.0,87.64,87.65,87.51,87.63,83380.0
2015-10-23 14:55:00,87.62,87.67,87.56,87.58,108769.0,87.62,87.67,87.56,87.58,108769.0
2015-10-23 15:00:00,87.59,87.78,87.57,87.68,203679.0,87.59,87.78,87.57,87.68,203679.0
2015-10-23 15:05:00,87.68,87.69,87.53,87.65,147307.0,87.68,87.69,87.53,87.65,147307.0
2015-10-23 15:10:00,87.66,87.7,87.56,87.58,76779.0,87.66,87.7,87.56,87.58,76779.0
2015-10-23 15:15:00,87.57,87.64,87.54,87.61,45248.0,87.57,87.64,87.54,87.61,45248.0
2015-10-23 15:20:00,87.6,87.62,87.44,87.59,148179.0,87.6,87.62,87.44,87.59,148179.0
2015-10-23 15:25:00,87.58,87.59,87.44,87.56,43205.0,87.58,87.59,87.44,87.56,43205.0
2015-10-23 15:30:00,87.56,87.64,87.48,87.64,119650.0,87.56,87.64,87.48,87.64,119650.0
2015-10-23 15:35:00,87.63,87.79,87.6,87.75,163407.0,87.63,87.79,87.6,87.75,163407.0
2015-10-23 15:40:00,87.75,87.75,87.59,87.7,183120.0,87.75,87.75,87.59,87.7,183120.0
2015-10-23 15:45:00,87.68,87.75,87.63,87.74,229431.0,87.68,87.75,87.63,87.74,229431.0
2015-10-23 15:50:00,87.74,87.8,87.7,87.79,203804.0,87.74,87.8,87.7,87.79,203804.0
2015-10-23 15:55:00,87.79,87.9,87.77,87.85,162217.0,87.79,87.9,87.77,87.85,162217.0
2015-10-26 09:30:00,87.91,88.13,87.61,88.09,55276.0,87.91,88.13,87.61,88.09,55276.0
2015-10-26 09:35:00,88.09,88.54,88.03,88.52,44011.0,88.09,88.54,88.03,88.52,44011.0
2015-10-26 09:40:00,88.48,88.54,88.32,88.5,34354.0,88.48,88.54,88.32,88.5,34354.0
2015-10-26 09:45:00,88.51,88.52,88.27,88.32,15297.0,88.51,88.52,88.27,88.32,15297.0
2015-10-26 09:50:00,88.27,88.51,88.27,88.46,16211.0,88.27,88.51,88.27,88.46,16211.0
2015-10-26 09:55:00,88.47,88.59,88.45,88.54,14975.0,88.47,88.59,88.45,88.54,14975.0
2015-10-26 10:00:00,88.51,88.57,88.39,88.39,26216.0,88.51,88.57,88.39,88.39,26216.0
2015-10-26 10:05:00,88.44,88.59,88.44,88.56,54891.0,88.44,88.59,88.44,88.56,54891.0
2015-10-26 10:10:00,88.59,88.7,88.57,88.66,31196.0,88.59,88.7,88.57,88.66,31196.0
2015-10-26 10:15:00,88.66,88.81,88.64,88.81,22945.0,88.66,88.81,88.64,88.81,22945.0
2015-10-26 10:20:00,88.79,88.97,88.78,88.96,31815.0,88.79,88.97,88.78,88.96,31815.0
2015-10-26 10:25:00,88.97,89.09,88.93,88.97,26573.0,88.97,89.09,88.93,88.97,26573.0
2015-10-26 10:30:00,88.96,89.19,88.96,89.06,30715.0,88.96,89.19,88.96,89.06,30715.0
2015-10-26 10:35:00,89.05,89.25,89.05,89.23,18865.0,89.05,89.25,89.05,89.23,18865.0
2015-10-26 10:40:00,89.24,89.49,89.24,89.47,39895.0,89.24,89.49,89.24,89.47,39895.0
2015-10-26 10:45:00,89.45,89.6,89.42,89.49,22181.0,89.45,89.6,89.42,89.49,22181.0
2015-10-26 10:50:00,89.53,89.61,89.42,89.59,67769.0,89.53,89.61,89.42,89.59,67769.0
2015-10-26 10:55:00,89.61,89.7,89.5,89.57,47000.0,89.61,89.7,89.5,89.57,47000.0
2015-10-26 11:00:00,89.58,89.68,89.5,89.63,22462.0,89.58,89.68,89.5,89.63,22462.0
2015-10-26 11:05:00,89.63,89.63,89.5,89.56,19714.0,89.63,89.63,89.5,89.56,19714.0
2015-10-26 11:10:00,89.54,89.57,89.34,89.37,24825.0,89.54,89.57,89.34,89.37,24825.0
2015-10-26 11:15:00,89.36,89.37,89.2,89.24,13849.0,89.36,89.37,89.2,89.24,13849.0
2015-10-26 11:20:00,89.26,89.34,89.2,89.32,12186.0,89.26,89.34,89.2,89.32,12186.0
2015-10-26 11:25:00,89.33,89.47,89.31,89.31,31159.0,89.33,89.47,89.31,89.31,31159.0
2015-10-26 11:30:00,89.34,89.37,89.27,89.3,16960.0,89.34,89.37,89.27,89.3,16960.0
2015-10-26 11:35:00,89.3,89.34,89.25,89.3,29928.0,89.3,89.34,89.25,89.3,29928.0
2015-10-26 11:40:00,89.32,89.33,89.24,89.31,5736.0,89.32,89.33,89.24,89.31,5736.0
2015-10-26 11:45:00,89.31,89.33,89.22,89.22,10093.0,89.31,89.33,89.22,89.22,10093.0
2015-10-26 11:50:00,89.21,89.27,89.14,89.21,8633.0,89.21,89.27,89.14,89.21,8633.0
2015-10-26 11:55:00,89.22,89.29,89.15,89.18,8245.0,89.22,89.29,89.15,89.18,8245.0
2015-10-26 12:00:00,89.17,89.27,89.12,89.15,11498.0,89.17,89.27,89.12,89.15,11498.0
2015-10-26 12:05:00,89.17,89.18,88.98,89.03,10700.0,89.17,89.18,88.98,89.03,10700.0
2015-10-26 12:10:00,89.03,89.09,89.03,89.05,5532.0,89.03,89.09,89.03,89.05,5532.0
2015-10-26 12:15:00,89.05,89.12,89.05,89.12,7793.0,89.05,89.12,89.05,89.12,7793.0
2015-10-26 12:20:00,89.14,89.2,89.12,89.19,7256.0,89.14,89.2,89.12,89.19,7256.0
2015-10-26 12:25:00,89.17,89.22,89.17,89.19,12061.0,89.17,89.22,89.17,89.19,12061.0
2015-10-26 12:30:00,89.19,89.22,89.13,89.16,6907.0,89.19,89.22,89.13,89.16,6907.0
2015-10-26 12:35:00,89.17,89.17,88.98,89.01,25424.0,89.17,89.17,88.98,89.01,25424.0
2015-10-26 12:40:00,89.03,89.12,89.02,89.11,7437.0,89.03,89.12,89.02,89.11,7437.0
2015-10-26 12:45:00,89.11,89.21,89.1,89.21,11536.0,89.11,89.21,89.1,89.21,11536.0
2015-10-26 12:50:00,89.22,89.22,89.08,89.09,11617.0,89.22,89.22,89.08,89.09,11617.0
2015-10-26 12:55:00,89.1,89.11,88.99,89.07,20896.0,89.1,89.11,88.99,89.07,20896.0
2015-10-26 13:00:00,89.03,89.07,89.02,89.04,19325.0,89.03,89.07,89.02,89.04,19325.0
2015-10-26 13:05:00,89.05,89.19,89.05,89.08,17374.0,89.05,89.19,89.05,89.08,17374.0
2015-10-26 13:10:00,89.11,89.14,89.07,89.12,20029.0,89.11,89.14,89.07,89.12,20029.0
2015-10-26 13:15:00,89.11,89.24,89.09,89.23,6700.0,89.11,89.24,89.09,89.23,6700.0
2015-10-26 13:20:00,89.22,89.24,89.18,89.21,7883.0,89.22,89.24,89.18,89.21,7883.0
2015-10-26 13:25:00,89.2,89.3,89.2,89.28,14984.0,89.2,89.3,89.2,89.28,14984.0
2015-10-26 13:30:00,89.28,89.33,89.25,89.33,21664.0,89.28,89.33,89.25,89.33,21664.0
2015-10-26 13:35:00,89.32,89.35,89.27,89.28,10809.0,89.32,89.35,89.27,89.28,10809.0
2015-10-26 13:40:00,89.29,89.29,89.23,89.26,9233.0,89.29,89.29,89.23,89.26,9233.0
2015-10-26 13:45:00,89.28,89.31,89.17,89.2,11619.0,89.28,89.31,89.17,89.2,11619.0
2015-10-26 13:50:00,89.21,89.21,89.07,89.08,12139.0,89.21,89.21,89.07,89.08,12139.0
2015-10-26 13:55:00,89.07,89.12,89.03,89.04,11773.0,89.07,89.12,89.03,89.04,11773.0
2015-10-26 14:00:00,89.05,89.11,89.01,89.1,13910.0,89.05,89.11,89.01,89.1,13910.0
2015-10-26 14:05:00,89.1,89.13,89.06,89.11,9260.0,89.1,89.13,89.06,89.11,9260.0
2015-10-26 14:10:00,89.11,89.22,89.05,89.09,65945.0,89.11,89.22,89.05,89.09,65945.0
2015-10-26 14:15:00,89.08,89.08,88.99,89.0,20159.0,89.08,89.08,88.99,89.0,20159.0
2015-10-26 14:20:00,89.0,89.03,88.91,88.95,12412.0,89.0,89.03,88.91,88.95,12412.0
2015-10-26 14:25:00,88.97,88.97,88.87,88.93,16907.0,88.97,88.97,88.87,88.93,16907.0
2015-10-26 14:30:00,88.93,88.95,88.88,88.95,33308.0,88.93,88.95,88.88,88.95,33308.0
2015-10-26 14:35:00,88.96,89.09,88.95,89.08,17205.0,88.96,89.09,88.95,89.08,17205.0
2015-10-26 14:40:00,89.07,89.12,89.07,89.1,16125.0,89.07,89.12,89.07,89.1,16125.0
2015-10-26 14:45:00,89.11,89.24,89.11,89.21,22478.0,89.11,89.24,89.11,89.21,22478.0
2015-10-26 14:50:00,89.2,89.25,89.19,89.22,21836.0,89.2,89.25,89.19,89.22,21836.0
2015-10-26 14:55:00,89.21,89.25,89.2,89.25,11614.0,89.21,89.25,89.2,89.25,11614.0
2015-10-26 15:00:00,89.25,89.26,89.12,89.19,26525.0,89.25,89.26,89.12,89.19,26525.0
2015-10-26 15:05:00,89.17,89.17,89.06,89.14,34373.0,89.17,89.17,89.06,89.14,34373.0
2015-10-26 15:10:00,89.15,89.15,89.06,89.08,11407.0,89.15,89.15,89.06,89.08,11407.0
2015-10-26 15:15:00,89.08,89.08,89.02,89.05,14045.0,89.08,89.08,89.02,89.05,14045.0
2015-10-26 15:20:00,89.06,89.07,89.03,89.07,19858.0,89.06,89.07,89.03,89.07,19858.0
2015-10-26 15:25:00,89.07,89.07,88.98,89.04,21383.0,89.07,89.07,88.98,89.04,21383.0
2015-10-26 15:30:00,89.05,89.12,89.05,89.05,15403.0,89.05,89.12,89.05,89.05,15403.0
2015-10-26 15:35:00,89.03,89.11,89.01,89.08,37844.0,89.03,89.11,89.01,89.08,37844.0
2015-10-26 15:40:00,89.08,89.08,88.89,88.95,68545.0,89.08,89.08,88.89,88.95,68545.0
2015-10-26 15:45:00,88.95,88.98,88.88,88.92,52221.0,88.95,88.98,88.88,88.92,52221.0
2015-10-26 15:50:00,88.93,89.05,88.91,89.05,38354.0,88.93,89.05,88.91,89.05,38354.0
2015-10-26 15:55:00,89.04,89.05,88.83,88.84,155362.0,89.04,89.05,88.83,88.84,155362.0
2015-10-27 09:30:00,88.65,88.73,88.41,88.53,57555.0,88.65,88.73,88.41,88.53,57555.0
2015-10-27 09:35:00,88.56,88.84,88.48,88.81,79549.0,88.56,88.84,88.48,88.81,79549.0
2015-10-27 09:40:00,88.8,88.82,88.7,88.72,11677.0,88.8,88.82,88.7,88.72,11677.0
2015-10-27 09:45:00,88.79,88.85,88.63,88.63,12425.0,88.79,88.85,88.63,88.63,12425.0
2015-10-27 09:50:00,88.6,88.75,88.6,88.74,3730.0,88.6,88.75,88.6,88.74,3730.0
2015-10-27 09:55:00,88.79,88.79,88.61,88.68,12088.0,88.79,88.79,88.61,88.68,12088.0
2015-10-27 10:00:00,88.67,88.71,88.41,88.49,16778.0,88.67,88.71,88.41,88.49,16778.0
2015-10-27 10:05:00,88.47,88.47,88.38,88.39,12624.0,88.47,88.47,88.38,88.39,12624.0
2015-10-27 10:10:00,88.4,88.4,88.25,88.31,18954.0,88.4,88.4,88.25,88.31,18954.0
2015-10-27 10:15:00,88.29,88.35,88.14,88.15,13950.0,88.29,88.35,88.14,88.15,13950.0
2015-10-27 10:20:00,88.16,88.18,87.94,88.02,56744.0,88.16,88.18,87.94,88.02,56744.0
2015-10-27 10:25:00,88.02,88.19,88.0,88.06,20515.0,88.02,88.19,88.0,88.06,20515.0
2015-10-27 10:30:00,88.06,88.21,88.02,88.02,17200.0,88.06,88.21,88.02,88.02,17200.0
2015-10-27 10:35:00,88.07,88.33,88.07,88.33,8732.0,88.07,88.33,88.07,88.33,8732.0
2015-10-27 10:40:00,88.3,88.32,87.93,88.21,46691.0,88.3,88.32,87.93,88.21,46691.0
2015-10-27 10:45:00,88.21,88.41,88.21,88.31,15218.0,88.21,88.41,88.21,88.31,15218.0
2015-10-27 10:50:00,88.33,88.35,88.22,88.26,12756.0,88.33,88.35,88.22,88.26,12756.0
2015-10-27 10:55:00,88.26,88.3,88.14,88.28,44385.0,88.26,88.3,88.14,88.28,44385.0
2015-10-27 11:00:00,88.27,88.57,88.27,88.56,21154.0,88.27,88.57,88.27,88.56,21154.0
2015-10-27 11:05:00,88.56,88.57,88.32,88.37,48977.0,88.56,88.57,88.32,88.37,48977.0
2015-10-27 11:10:00,88.38,88.43,88.31,88.33,26497.0,88.38,88.43,88.31,88.33,26497.0
2015-10-27 11:15:00,88.31,88.35,88.24,88.3,31492.0,88.31,88.35,88.24,88.3,31492.0
2015-10-27 11:20:00,88.3,88.32,88.08,88.11,62335.0,88.3,88.32,88.08,88.11,62335.0
2015-10-27 11:25:00,88.1,88.22,88.0,88.11,59098.0,88.1,88.22,88.0,88.11,59098.0
2015-10-27 11:30:00,88.11,88.23,88.11,88.14,32999.0,88.11,88.23,88.11,88.14,32999.0
2015-10-27 11:35:00,88.13,88.16,88.07,88.07,15758.0,88.13,88.16,88.07,88.07,15758.0
2015-10-27 11:40:00,88.09,88.09,87.95,87.95,25338.0,88.09,88.09,87.95,87.95,25338.0
2015-10-27 11:45:00,88.0,88.04,87.96,88.03,19923.0,88.0,88.04,87.96,88.03,19923.0
2015-10-27 11:50:00,88.02,88.02,87.81,87.84,22868.0,88.02,88.02,87.81,87.84,22868.0
2015-10-27 11:55:00,87.84,88.01,87.83,87.99,11180.0,87.84,88.01,87.83,87.99,11180.0
2015-10-27 12:00:00,88.01,88.1,87.97,87.98,15530.0,88.01,88.1,87.97,87.98,15530.0
2015-10-27 12:05:00,87.99,88.03,87.95,88.01,11439.0,87.99,88.03,87.95,88.01,11439.0
2015-10-27 12:10:00,88.01,88.02,87.92,87.98,16162.0,88.01,88.02,87.92,87.98,16162.0
2015-10-27 12:15:00,87.99,88.04,87.94,88.0,17469.0,87.99,88.04,87.94,88.0,17469.0
2015-10-27 12:20:00,88.03,88.03,87.96,88.0,28470.0,88.03,88.03,87.96,88.0,28470.0
2015-10-27 12:25:00,88.02,88.04,87.97,88.0,36880.0,88.02,88.04,87.97,88.0,36880.0
2015-10-27 12:30:00,88.01,88.05,87.96,88.0,25131.0,88.01,88.05,87.96,88.0,25131.0
2015-10-27 12:35:00,88.0,88.22,88.0,88.22,26060.0,88.0,88.22,88.0,88.22,26060.0
2015-10-27 12:40:00,88.24,88.25,88.2,88.23,39813.0,88.24,88.25,88.2,88.23,39813.0
2015-10-27 12:45:00,88.23,88.24,88.13,88.2,42365.0,88.23,88.24,88.13,88.2,42365.0
2015-10-27 12:50:00,88.18,88.2,88.12,88.2,7072.0,88.18,88.2,88.12,88.2,7072.0
2015-10-27 12:55:00,88.18,88.19,88.1,88.13,28481.0,88.18,88.19,88.1,88.13,28481.0
2015-10-27 13:00:00,88.11,88.11,87.99,88.02,9860.0,88.11,88.11,87.99,88.02,9860.0
2015-10-27 13:05:00,87.99,88.0,87.91,87.97,5038.0,87.99,88.0,87.91,87.97,5038.0
2015-10-27 13:10:00,88.02,88.08,87.99,88.01,7512.0,88.02,88.08,87.99,88.01,7512.0
2015-10-27 13:15:00,88.01,88.04,87.93,87.94,6958.0,88.01,88.04,87.93,87.94,6958.0
2015-10-27 13:20:00,87.91,87.97,87.91,87.94,5578.0,87.91,87.97,87.91,87.94,5578.0
2015-10-27 13:25:00,87.93,87.98,87.9,87.98,7648.0,87.93,87.98,87.9,87.98,7648.0
2015-10-27 13:30:00,88.01,88.06,87.99,88.04,21833.0,88.01,88.06,87.99,88.04,21833.0
2015-10-27 13:35:00,88.04,88.07,88.0,88.07,10529.0,88.04,88.07,88.0,88.07,10529.0
2015-10-27 13:40:00,88.06,88.07,87.99,88.02,8707.0,88.06,88.07,87.99,88.02,8707.0
2015-10-27 13:45:00,88.03,88.07,88.0,88.01,4900.0,88.03,88.07,88.0,88.01,4900.0
2015-10-27 13:50:00,88.01,88.04,87.96,87.96,7600.0,88.01,88.04,87.96,87.96,7600.0
2015-10-27 13:55:00,87.97,88.03,87.96,88.01,6048.0,87.97,88.03,87.96,88.01,6048.0
2015-10-27 14:00:00,88.01,88.1,88.01,88.08,20778.0,88.01,88.1,88.01,88.08,20778.0
2015-10-27 14:05:00,88.09,88.11,87.97,87.99,98405.0,88.09,88.11,87.97,87.99,98405.0
2015-10-27 14:10:00,88.0,88.0,87.9,87.97,11858.0,88.0,88.0,87.9,87.97,11858.0
2015-10-27 14:15:00,87.99,88.02,87.9,87.92,10844.0,87.99,88.02,87.9,87.92,10844.0
2015-10-27 14:20:00,87.92,88.01,87.92,87.96,16121.0,87.92,88.01,87.92,87.96,16121.0
2015-10-27 14:25:00,87.96,88.01,87.95,88.0,17735.0,87.96,88.01,87.95,88.0,17735.0
2015-10-27 14:30:00,88.0,88.01,87.95,87.97,12467.0,88.0,88.01,87.95,87.97,12467.0
2015-10-27 14:35:00,87.97,88.03,87.96,87.98,47619.0,87.97,88.03,87.96,87.98,47619.0
2015-10-27 14:40:00,87.97,88.05,87.92,87.94,31983.0,87.97,88.05,87.92,87.94,31983.0
2015-10-27 14:45:00,87.93,87.99,87.88,87.99,14878.0,87.93,87.99,87.88,87.99,14878.0
2015-10-27 14:50:00,88.0,88.01,87.92,87.96,10400.0,88.0,88.01,87.92,87.96,10400.0
2015-10-27 14:55:00,87.96,88.0,87.83,87.85,71167.0,87.96,88.0,87.83,87.85,71167.0
2015-10-27 15:00:00,87.87,87.99,87.86,87.97,14319.0,87.87,87.99,87.86,87.97,14319.0
2015-10-27 15:05:00,87.99,88.01,87.93,87.95,21673.0,87.99,88.01,87.93,87.95,21673.0
2015-10-27 15:10:00,87.96,88.05,87.96,88.01,30260.0,87.96,88.05,87.96,88.01,30260.0
2015-10-27 15:15:00,88.0,88.01,87.96,87.96,22149.0,88.0,88.01,87.96,87.96,22149.0
2015-10-27 15:20:00,87.96,88.02,87.95,87.97,55248.0,87.96,88.02,87.95,87.97,55248.0
2015-10-27 15:25:00,87.97,88.1,87.97,88.05,109092.0,87.97,88.1,87.97,88.05,109092.0
2015-10-27 15:30:00,88.05,88.14,88.0,88.1,49050.0,88.05,88.14,88.0,88.1,49050.0
2015-10-27 15:35:00,88.11,88.13,88.04,88.09,20498.0,88.11,88.13,88.04,88.09,20498.0
2015-10-27 15:40:00,88.09,88.2,88.09,88.17,21760.0,88.09,88.2,88.09,88.17,21760.0
2015-10-27 15:45:00,88.18,88.19,88.06,88.15,27356.0,88.18,88.19,88.06,88.15,27356.0
2015-10-27 15:50:00,88.14,88.15,88.03,88.04,55322.0,88.14,88.15,88.03,88.04,55322.0
2015-10-27 15:55:00,88.05,88.08,87.99,88.06,151990.0,88.05,88.08,87.99,88.06,151990.0
2015-10-28 09:30:00,88.44,88.48,88.16,88.27,19821.0,88.44,88.48,88.16,88.27,19821.0
2015-10-28 09:35:00,88.35,88.36,87.69,87.74,12064.0,88.35,88.36,87.69,87.74,12064.0
2015-10-28 09:40:00,87.72,87.83,87.58,87.59,18795.0,87.72,87.83,87.58,87.59,18795.0
2015-10-28 09:45:00,87.6,88.0,87.58,87.92,21122.0,87.6,88.0,87.58,87.92,21122.0
2015-10-28 09:50:00,87.9,88.24,87.9,88.1,18489.0,87.9,88.24,87.9,88.1,18489.0
2015-10-28 09:55:00,88.17,88.22,88.13,88.18,25050.0,88.17,88.22,88.13,88.18,25050.0
2015-10-28 10:00:00,88.16,88.35,88.14,88.22,51478.0,88.16,88.35,88.14,88.22,51478.0
2015-10-28 10:05:00,88.22,88.24,88.15,88.2,7187.0,88.22,88.24,88.15,88.2,7187.0
2015-10-28 10:10:00,88.21,88.29,88.19,88.26,101475.0,88.21,88.29,88.19,88.26,101475.0
2015-10-28 10:15:00,88.25,88.3,88.14,88.14,14650.0,88.25,88.3,88.14,88.14,14650.0
2015-10-28 10:20:00,88.14,88.22,88.11,88.13,31995.0,88.14,88.22,88.11,88.13,31995.0
2015-10-28 10:25:00,88.12,88.13,88.01,88.03,40498.0,88.12,88.13,88.01,88.03,40498.0
2015-10-28 10:30:00,88.04,88.17,88.02,88.15,39168.0,88.04,88.17,88.02,88.15,39168.0
2015-10-28 10:35:00,88.15,88.24,88.09,88.14,64037.0,88.15,88.24,88.09,88.14,64037.0
2015-10-28 10:40:00,88.15,88.2,88.08,88.15,33769.0,88.15,88.2,88.08,88.15,33769.0
2015-10-28 10:45:00,88.17,88.22,88.15,88.22,24087.0,88.17,88.22,88.15,88.22,24087.0
2015-10-28 10:50:00,88.23,88.23,88.15,88.17,25185.0,88.23,88.23,88.15,88.17,25185.0
2015-10-28 10:55:00,88.2,88.26,88.18,88.24,36427.0,88.2,88.26,88.18,88.24,36427.0
2015-10-28 11:00:00,88.26,88.28,88.15,88.27,44102.0,88.26,88.28,88.15,88.27,44102.0
2015-10-28 11:05:00,88.28,88.28,88.18,88.27,25833.0,88.28,88.28,88.18,88.27,25833.0
2015-10-28 11:10:00,88.27,88.28,88.18,88.25,41942.0,88.27,88.28,88.18,88.25,41942.0
2015-10-28 11:15:00,88.23,88.23,88.16,88.18,29613.0,88.23,88.23,88.16,88.18,29613.0
2015-10-28 11:20:00,88.17,88.26,88.17,88.23,26537.0,88.17,88.26,88.17,88.23,26537.0
2015-10-28 11:25:00,88.22,88.28,88.18,88.24,5034.0,88.22,88.28,88.18,88.24,5034.0
2015-10-28 11:30:00,88.25,88.29,88.14,88.14,24313.0,88.25,88.29,88.14,88.14,24313.0
2015-10-28 11:35:00,88.16,88.23,88.15,88.21,7311.0,88.16,88.23,88.15,88.21,7311.0
2015-10-28 11:40:00,88.21,88.26,88.21,88.21,85776.0,88.21,88.26,88.21,88.21,85776.0
2015-10-28 11:45:00,88.23,88.29,88.19,88.28,21375.0,88.23,88.29,88.19,88.28,21375.0
2015-10-28 11:50:00,88.28,88.41,88.28,88.4,7754.0,88.28,88.41,88.28,88.4,7754.0
2015-10-28 11:55:00,88.42,88.49,88.38,88.41,23091.0,88.42,88.49,88.38,88.41,23091.0
2015-10-28 12:00:00,88.41,88.43,88.37,88.41,12156.0,88.41,88.43,88.37,88.41,12156.0
2015-10-28 12:05:00,88.42,88.45,88.36,88.4,29056.0,88.42,88.45,88.36,88.4,29056.0
2015-10-28 12:10:00,88.4,88.45,88.38,88.41,28425.0,88.4,88.45,88.38,88.41,28425.0
2015-10-28 12:15:00,88.41,88.42,88.39,88.41,18182.0,88.41,88.42,88.39,88.41,18182.0
2015-10-28 12:20:00,88.4,88.57,88.38,88.56,37326.0,88.4,88.57,88.38,88.56,37326.0
2015-10-28 12:25:00,88.62,88.7,88.62,88.65,6563.0,88.62,88.7,88.62,88.65,6563.0
2015-10-28 12:30:00,88.68,88.7,88.66,88.7,6665.0,88.68,88.7,88.66,88.7,6665.0
2015-10-28 12:35:00,88.69,88.71,88.61,88.62,13519.0,88.69,88.71,88.61,88.62,13519.0
2015-10-28 12:40:00,88.64,88.68,88.51,88.55,25649.0,88.64,88.68,88.51,88.55,25649.0
2015-10-28 12:45:00,88.55,88.6,88.49,88.54,40063.0,88.55,88.6,88.49,88.54,40063.0
2015-10-28 12:50:00,88.54,88.57,88.51,88.55,43206.0,88.54,88.57,88.51,88.55,43206.0
2015-10-28 12:55:00,88.56,88.67,88.55,88.66,6892.0,88.56,88.67,88.55,88.66,6892.0
2015-10-28 13:00:00,88.66,88.72,88.65,88.68,10432.0,88.66,88.72,88.65,88.68,10432.0
2015-10-28 13:05:00,88.7,88.7,88.65,88.67,7492.0,88.7,88.7,88.65,88.67,7492.0
2015-10-28 13:10:00,88.66,88.8,88.65,88.71,41979.0,88.66,88.8,88.65,88.71,41979.0
2015-10-28 13:15:00,88.71,88.75,88.62,88.62,52094.0,88.71,88.75,88.62,88.62,52094.0
2015-10-28 13:20:00,88.62,88.7,88.56,88.65,85530.0,88.62,88.7,88.56,88.65,85530.0
2015-10-28 13:25:00,88.65,88.65,88.51,88.51,71842.0,88.65,88.65,88.51,88.51,71842.0
2015-10-28 13:30:00,88.51,88.64,88.5,88.62,19661.0,88.51,88.64,88.5,88.62,19661.0
2015-10-28 13:35:00,88.64,88.69,88.56,88.57,52740.0,88.64,88.69,88.56,88.57,52740.0
2015-10-28 13:40:00,88.56,88.57,88.49,88.53,83923.0,88.56,88.57,88.49,88.53,83923.0
2015-10-28 13:45:00,88.53,88.65,88.51,88.53,62333.0,88.53,88.65,88.51,88.53,62333.0
2015-10-28 13:50:00,88.53,88.7,88.52,88.64,43296.0,88.53,88.7,88.52,88.64,43296.0
2015-10-28 13:55:00,88.64,88.72,88.57,88.7,46073.0,88.64,88.72,88.57,88.7,46073.0
2015-10-28 14:00:00,88.7,88.7,88.08,88.2,23002.0,88.7,88.7,88.08,88.2,23002.0
2015-10-28 14:05:00,88.24,88.43,88.11,88.42,16548.0,88.24,88.43,88.11,88.42,16548.0
2015-10-28 14:10:00,88.43,88.43,87.88,88.01,23947.0,88.43,88.43,87.88,88.01,23947.0
2015-10-28 14:15:00,87.99,88.01,87.85,87.9,23300.0,87.99,88.01,87.85,87.9,23300.0
2015-10-28 14:20:00,87.92,88.13,87.86,88.13,8950.0,87.92,88.13,87.86,88.13,8950.0
2015-10-28 14:25:00,88.14,88.26,88.11,88.25,18839.0,88.14,88.26,88.11,88.25,18839.0
2015-10-28 14:30:00,88.2,88.21,87.96,87.98,17208.0,88.2,88.21,87.96,87.98,17208.0
2015-10-28 14:35:00,87.98,88.26,87.95,88.17,8613.0,87.98,88.26,87.95,88.17,8613.0
2015-10-28 14:40:00,88.19,88.29,88.12,88.15,9561.0,88.19,88.29,88.12,88.15,9561.0
2015-10-28 14:45:00,88.19,88.41,88.15,88.29,17024.0,88.19,88.41,88.15,88.29,17024.0
2015-10-28 14:50:00,88.25,88.48,88.22,88.4,7401.0,88.25,88.48,88.22,88.4,7401.0
2015-10-28 14:55:00,88.38,88.47,88.32,88.42,9115.0,88.38,88.47,88.32,88.42,9115.0
2015-10-28 15:00:00,88.42,88.61,88.37,88.56,9977.0,88.42,88.61,88.37,88.56,9977.0
2015-10-28 15:05:00,88.55,88.68,88.54,88.58,12753.0,88.55,88.68,88.54,88.58,12753.0
2015-10-28 15:10:00,88.58,88.62,88.5,88.56,23848.0,88.58,88.62,88.5,88.56,23848.0
2015-10-28 15:15:00,88.6,88.66,88.55,88.55,21878.0,88.6,88.66,88.55,88.55,21878.0
2015-10-28 15:20:00,88.55,88.56,88.44,88.53,43397.0,88.55,88.56,88.44,88.53,43397.0
2015-10-28 15:25:00,88.55,88.71,88.53,88.6,24395.0,88.55,88.71,88.53,88.6,24395.0
2015-10-28 15:30:00,88.64,88.79,88.64,88.67,37724.0,88.64,88.79,88.64,88.67,37724.0
2015-10-28 15:35:00,88.67,88.77,88.61,88.76,36844.0,88.67,88.77,88.61,88.76,36844.0
2015-10-28 15:40:00,88.75,88.83,88.65,88.72,119784.0,88.75,88.83,88.65,88.72,119784.0
2015-10-28 15:45:00,88.72,88.83,88.68,88.72,137013.0,88.72,88.83,88.68,88.72,137013.0
2015-10-28 15:50:00,88.72,88.75,88.54,88.55,180248.0,88.72,88.75,88.54,88.55,180248.0
2015-10-28 15:55:00,88.55,88.65,88.49,88.5,212147.0,88.55,88.65,88.49,88.5,212147.0
2015-10-29 09:30:00,88.26,88.5,88.25,88.43,30592.0,88.26,88.5,88.25,88.43,30592.0
2015-10-29 09:35:00,88.37,88.44,88.26,88.31,13458.0,88.37,88.44,88.26,88.31,13458.0
2015-10-29 09:40:00,88.34,88.34,88.23,88.26,9595.0,88.34,88.34,88.23,88.26,9595.0
2015-10-29 09:45:00,88.25,88.29,88.16,88.19,15100.0,88.25,88.29,88.16,88.19,15100.0
2015-10-29 09:50:00,88.17,88.25,88.13,88.16,7002.0,88.17,88.25,88.13,88.16,7002.0
2015-10-29 09:55:00,88.15,88.15,88.04,88.06,7650.0,88.15,88.15,88.04,88.06,7650.0
2015-10-29 10:00:00,88.12,88.27,88.04,88.22,10270.0,88.12,88.27,88.04,88.22,10270.0
2015-10-29 10:05:00,88.24,88.3,88.16,88.21,9083.0,88.24,88.3,88.16,88.21,9083.0
2015-10-29 10:10:00,88.21,88.23,88.0,88.01,10340.0,88.21,88.23,88.0,88.01,10340.0
2015-10-29 10:15:00,88.03,88.11,88.0,88.0,32159.0,88.03,88.11,88.0,88.0,32159.0
2015-10-29 10:20:00,87.99,88.04,87.92,87.94,41023.0,87.99,88.04,87.92,87.94,41023.0
2015-10-29 10:25:00,87.93,88.01,87.82,87.85,21773.0,87.93,88.01,87.82,87.85,21773.0
2015-10-29 10:30:00,87.86,88.0,87.81,87.96,13400.0,87.86,88.0,87.81,87.96,13400.0
2015-10-29 10:35:00,87.96,87.97,87.81,87.82,29039.0,87.96,87.97,87.81,87.82,29039.0
2015-10-29 10:40:00,87.81,87.87,87.75,87.82,18243.0,87.81,87.87,87.75,87.82,18243.0
2015-10-29 10:45:00,87.82,87.83,87.57,87.61,21781.0,87.82,87.83,87.57,87.61,21781.0
2015-10-29 10:50:00,87.6,87.63,87.51,87.58,27859.0,87.6,87.63,87.51,87.58,27859.0
2015-10-29 10:55:00,87.58,87.78,87.57,87.73,9432.0,87.58,87.78,87.57,87.73,9432.0
2015-10-29 11:00:00,87.71,87.71,87.61,87.63,14472.0,87.71,87.71,87.61,87.63,14472.0
2015-10-29 11:05:00,87.66,87.8,87.65,87.8,9739.0,87.66,87.8,87.65,87.8,9739.0
2015-10-29 11:10:00,87.78,87.86,87.75,87.77,19852.0,87.78,87.86,87.75,87.77,19852.0
2015-10-29 11:15:00,87.78,87.97,87.77,87.97,27527.0,87.78,87.97,87.77,87.97,27527.0
2015-10-29 11:20:00,87.98,88.01,87.94,88.0,5821.0,87.98,88.01,87.94,88.0,5821.0
2015-10-29 11:25:00,88.0,88.1,87.96,88.09,10543.0,88.0,88.1,87.96,88.09,10543.0
2015-10-29 11:30:00,88.11,88.2,88.11,88.18,6151.0,88.11,88.2,88.11,88.18,6151.0
2015-10-29 11:35:00,88.18,88.18,88.1,88.14,5529.0,88.18,88.18,88.1,88.14,5529.0
2015-10-29 11:40:00,88.13,88.13,88.06,88.13,6424.0,88.13,88.13,88.06,88.13,6424.0
2015-10-29 11:45:00,88.16,88.21,88.13,88.19,4000.0,88.16,88.21,88.13,88.19,4000.0
2015-10-29 11:50:00,88.2,88.22,88.15,88.17,9480.0,88.2,88.22,88.15,88.17,9480.0
2015-10-29 11:55:00,88.17,88.22,88.14,88.17,10913.0,88.17,88.22,88.14,88.17,10913.0
2015-10-29 12:00:00,88.15,88.18,88.1,88.14,8140.0,88.15,88.18,88.1,88.14,8140.0
2015-10-29 12:05:00,88.14,88.14,88.05,88.1,12279.0,88.14,88.14,88.05,88.1,12279.0
2015-10-29 12:10:00,88.09,88.14,88.02,88.05,11948.0,88.09,88.14,88.02,88.05,11948.0
2015-10-29 12:15:00,88.05,88.05,87.98,88.03,7943.0,88.05,88.05,87.98,88.03,7943.0
2015-10-29 12:20:00,88.04,88.08,87.99,88.0,22151.0,88.04,88.08,87.99,88.0,22151.0
2015-10-29 12:25:00,88.0,88.08,87.98,88.07,25815.0,88.0,88.08,87.98,88.07,25815.0
2015-10-29 12:30:00,88.07,88.08,88.02,88.02,6085.0,88.07,88.08,88.02,88.02,6085.0
2015-10-29 12:35:00,88.01,88.05,87.99,88.03,8435.0,88.01,88.05,87.99,88.03,8435.0
2015-10-29 12:40:00,88.03,88.07,88.0,88.02,13137.0,88.03,88.07,88.0,88.02,13137.0
2015-10-29 12:45:00,88.03,88.07,88.0,88.01,8309.0,88.03,88.07,88.0,88.01,8309.0
2015-10-29 12:50:00,88.0,88.01,87.89,87.9,23610.0,88.0,88.01,87.89,87.9,23610.0
2015-10-29 12:55:00,87.9,87.9,87.78,87.83,13953.0,87.9,87.9,87.78,87.83,13953.0
2015-10-29 13:00:00,87.84,87.87,87.81,87.82,7221.0,87.84,87.87,87.81,87.82,7221.0
2015-10-29 13:05:00,87.82,87.86,87.76,87.81,11534.0,87.82,87.86,87.76,87.81,11534.0
2015-10-29 13:10:00,87.8,87.88,87.76,87.87,8000.0,87.8,87.88,87.76,87.87,8000.0
2015-10-29 13:15:00,87.89,87.91,87.83,87.84,7799.0,87.89,87.91,87.83,87.84,7799.0
2015-10-29 13:20:00,87.84,87.85,87.82,87.83,3400.0,87.84,87.85,87.82,87.83,3400.0
2015-10-29 13:25:00,87.86,87.92,87.86,87.89,5200.0,87.86,87.92,87.86,87.89,5200.0
2015-10-29 13:30:00,87.89,87.92,87.88,87.89,6430.0,87.89,87.92,87.88,87.89,6430.0
2015-10-29 13:35:00,87.88,87.88,87.8,87.81,6313.0,87.88,87.88,87.8,87.81,6313.0
2015-10-29 13:40:00,87.8,87.85,87.78,87.82,7994.0,87.8,87.85,87.78,87.82,7994.0
2015-10-29 13:45:00,87.82,87.87,87.81,87.81,6330.0,87.82,87.87,87.81,87.81,6330.0
2015-10-29 13:50:00,87.79,87.79,87.7,87.7,8336.0,87.79,87.79,87.7,87.7,8336.0
2015-10-29 13:55:00,87.69,87.7,87.65,87.69,10327.0,87.69,87.7,87.65,87.69,10327.0
2015-10-29 14:00:00,87.67,87.83,87.66,87.83,7849.0,87.67,87.83,87.66,87.83,7849.0
2015-10-29 14:05:00,87.82,87.87,87.8,87.8,10860.0,87.82,87.87,87.8,87.8,10860.0
2015-10-29 14:10:00,87.8,87.88,87.79,87.88,7857.0,87.8,87.88,87.79,87.88,7857.0
2015-10-29 14:15:00,87.89,87.95,87.87,87.91,9021.0,87.89,87.95,87.87,87.91,9021.0
2015-10-29 14:20:00,87.92,88.06,87.92,88.05,21804.0,87.92,88.06,87.92,88.05,21804.0
2015-10-29 14:25:00,88.05,88.1,87.99,87.99,17922.0,88.05,88.1,87.99,87.99,17922.0
2015-10-29 14:30:00,88.03,88.03,87.96,87.97,11132.0,88.03,88.03,87.96,87.97,11132.0
2015-10-29 14:35:00,87.97,87.97,87.86,87.86,8950.0,87.97,87.97,87.86,87.86,8950.0
2015-10-29 14:40:00,87.85,88.0,87.84,87.95,12446.0,87.85,88.0,87.84,87.95,12446.0
2015-10-29 14:45:00,87.96,88.03,87.92,88.02,12122.0,87.96,88.03,87.92,88.02,12122.0
2015-10-29 14:50:00,88.0,88.07,88.0,88.03,12667.0,88.0,88.07,88.0,88.03,12667.0
2015-10-29 14:55:00,88.01,88.04,87.97,88.03,15025.0,88.01,88.04,87.97,88.03,15025.0
2015-10-29 15:00:00,88.03,88.05,87.97,87.98,36868.0,88.03,88.05,87.97,87.98,36868.0
2015-10-29 15:05:00,87.98,88.05,87.96,88.04,13188.0,87.98,88.05,87.96,88.04,13188.0
2015-10-29 15:10:00,88.04,88.1,88.0,88.1,30882.0,88.04,88.1,88.0,88.1,30882.0
2015-10-29 15:15:00,88.09,88.17,88.07,88.14,14741.0,88.09,88.17,88.07,88.14,14741.0
2015-10-29 15:20:00,88.15,88.16,88.11,88.13,16444.0,88.15,88.16,88.11,88.13,16444.0
2015-10-29 15:25:00,88.12,88.17,88.11,88.12,16675.0,88.12,88.17,88.11,88.12,16675.0
2015-10-29 15:30:00,88.13,88.14,88.1,88.11,20927.0,88.13,88.14,88.1,88.11,20927.0
2015-10-29 15:35:00,88.1,88.22,88.08,88.21,26082.0,88.1,88.22,88.08,88.21,26082.0
2015-10-29 15:40:00,88.21,88.25,88.19,88.25,19401.0,88.21,88.25,88.19,88.25,19401.0
2015-10-29 15:45:00,88.25,88.26,88.14,88.15,26104.0,88.25,88.26,88.14,88.15,26104.0
2015-10-29 15:50:00,88.14,88.19,88.11,88.14,55913.0,88.14,88.19,88.11,88.14,55913.0
2015-10-29 15:55:00,88.13,88.15,88.01,88.11,112805.0,88.13,88.15,88.01,88.11,112805.0
2015-10-30 09:30:00,87.99,88.91,87.9,88.24,32084.0,87.99,88.91,87.9,88.24,32084.0
2015-10-30 09:35:00,88.27,88.51,88.24,88.51,13898.0,88.27,88.51,88.24,88.51,13898.0
2015-10-30 09:40:00,88.49,88.69,88.47,88.53,19300.0,88.49,88.69,88.47,88.53,19300.0
2015-10-30 09:45:00,88.58,88.64,88.43,88.48,35904.0,88.58,88.64,88.43,88.48,35904.0
2015-10-30 09:50:00,88.43,88.47,88.3,88.34,16564.0,88.43,88.47,88.3,88.34,16564.0
2015-10-30 09:55:00,88.4,88.48,88.34,88.4,13559.0,88.4,88.48,88.34,88.4,13559.0
2015-10-30 10:00:00,88.4,88.49,88.37,88.44,37266.0,88.4,88.49,88.37,88.44,37266.0
2015-10-30 10:05:00,88.42,88.48,88.41,88.41,8400.0,88.42,88.48,88.41,88.41,8400.0
2015-10-30 10:10:00,88.41,88.46,88.23,88.27,11783.0,88.41,88.46,88.23,88.27,11783.0
2015-10-30 10:15:00,88.27,88.4,88.23,88.4,11318.0,88.27,88.4,88.23,88.4,11318.0
2015-10-30 10:20:00,88.38,88.52,88.38,88.5,10289.0,88.38,88.52,88.38,88.5,10289.0
2015-10-30 10:25:00,88.48,88.54,88.45,88.53,23129.0,88.48,88.54,88.45,88.53,23129.0
2015-10-30 10:30:00,88.5,88.55,88.46,88.5,11265.0,88.5,88.55,88.46,88.5,11265.0
2015-10-30 10:35:00,88.51,88.52,88.37,88.4,12840.0,88.51,88.52,88.37,88.4,12840.0
2015-10-30 10:40:00,88.38,88.51,88.38,88.5,21024.0,88.38,88.51,88.38,88.5,21024.0
2015-10-30 10:45:00,88.51,88.62,88.51,88.54,6826.0,88.51,88.62,88.51,88.54,6826.0
2015-10-30 10:50:00,88.55,88.61,88.54,88.6,8772.0,88.55,88.61,88.54,88.6,8772.0
2015-10-30 10:55:00,88.6,88.61,88.45,88.45,11782.0,88.6,88.61,88.45,88.45,11782.0
2015-10-30 11:00:00,88.47,88.49,88.42,88.42,5912.0,88.47,88.49,88.42,88.42,5912.0
2015-10-30 11:05:00,88.42,88.51,88.4,88.5,9192.0,88.42,88.51,88.4,88.5,9192.0
2015-10-30 11:10:00,88.5,88.54,88.48,88.5,7600.0,88.5,88.54,88.48,88.5,7600.0
2015-10-30 11:15:00,88.51,88.53,88.5,88.51,11047.0,88.51,88.53,88.5,88.51,11047.0
2015-10-30 11:20:00,88.52,88.54,88.48,88.49,9441.0,88.52,88.54,88.48,88.49,9441.0
2015-10-30 11:25:00,88.5,88.5,88.44,88.46,7700.0,88.5,88.5,88.44,88.46,7700.0
2015-10-30 11:30:00,88.47,88.61,88.47,88.6,14830.0,88.47,88.61,88.47,88.6,14830.0
2015-10-30 11:35:00,88.61,88.68,88.58,88.65,9167.0,88.61,88.68,88.58,88.65,9167.0
2015-10-30 11:40:00,88.65,88.88,88.65,88.83,14726.0,88.65,88.88,88.65,88.83,14726.0
2015-10-30 11:45:00,88.85,88.89,88.81,88.84,18331.0,88.85,88.89,88.81,88.84,18331.0
2015-10-30 11:50:00,88.83,88.94,88.83,88.88,12550.0,88.83,88.94,88.83,88.88,12550.0
2015-10-30 11:55:00,88.88,88.96,88.87,88.93,17458.0,88.88,88.96,88.87,88.93,17458.0
2015-10-30 12:00:00,88.91,88.94,88.9,88.92,15165.0,88.91,88.94,88.9,88.92,15165.0
2015-10-30 12:05:00,88.92,88.94,88.8,88.83,12533.0,88.92,88.94,88.8,88.83,12533.0
2015-10-30 12:10:00,88.83,88.87,88.82,88.82,10196.0,88.83,88.87,88.82,88.82,10196.0
2015-10-30 12:15:00,88.83,88.83,88.78,88.82,9339.0,88.83,88.83,88.78,88.82,9339.0
2015-10-30 12:20:00,88.82,88.93,88.81,88.91,24977.0,88.82,88.93,88.81,88.91,24977.0
2015-10-30 12:25:00,88.92,89.06,88.92,89.02,22408.0,88.92,89.06,88.92,89.02,22408.0
2015-10-30 12:30:00,89.04,89.18,89.04,89.16,11840.0,89.04,89.18,89.04,89.16,11840.0
2015-10-30 12:35:00,89.17,89.22,89.16,89.19,13429.0,89.17,89.22,89.16,89.19,13429.0
2015-10-30 12:40:00,89.19,89.19,89.1,89.12,23635.0,89.19,89.19,89.1,89.12,23635.0
2015-10-30 12:45:00,89.11,89.16,89.11,89.13,12478.0,89.11,89.16,89.11,89.13,12478.0
2015-10-30 12:50:00,89.13,89.21,89.13,89.21,14854.0,89.13,89.21,89.13,89.21,14854.0
2015-10-30 12:55:00,89.21,89.3,89.21,89.26,16595.0,89.21,89.3,89.21,89.26,16595.0
2015-10-30 13:00:00,89.27,89.37,89.26,89.37,24850.0,89.27,89.37,89.26,89.37,24850.0
2015-10-30 13:05:00,89.38,89.38,89.29,89.36,14858.0,89.38,89.38,89.29,89.36,14858.0
2015-10-30 13:10:00,89.36,89.36,89.31,89.34,19503.0,89.36,89.36,89.31,89.34,19503.0
2015-10-30 13:15:00,89.34,89.39,89.34,89.38,17017.0,89.34,89.39,89.34,89.38,17017.0
2015-10-30 13:20:00,89.39,89.43,89.35,89.43,17257.0,89.39,89.43,89.35,89.43,17257.0
2015-10-30 13:25:00,89.43,89.49,89.42,89.49,11800.0,89.43,89.49,89.42,89.49,11800.0
2015-10-30 13:30:00,89.49,89.49,89.37,89.38,21481.0,89.49,89.49,89.37,89.38,21481.0
2015-10-30 13:35:00,89.38,89.42,89.33,89.33,17436.0,89.38,89.42,89.33,89.33,17436.0
2015-10-30 13:40:00,89.33,89.33,89.15,89.18,19346.0,89.33,89.33,89.15,89.18,19346.0
2015-10-30 13:45:00,89.18,89.26,89.15,89.25,14613.0,89.18,89.26,89.15,89.25,14613.0
2015-10-30 13:50:00,89.25,89.28,89.2,89.28,16516.0,89.25,89.28,89.2,89.28,16516.0
2015-10-30 13:55:00,89.28,89.3,89.25,89.3,11756.0,89.28,89.3,89.25,89.3,11756.0
2015-10-30 14:00:00,89.27,89.39,89.27,89.33,21600.0,89.27,89.39,89.27,89.33,21600.0
2015-10-30 14:05:00,89.32,89.35,89.31,89.32,11797.0,89.32,89.35,89.31,89.32,11797.0
2015-10-30 14:10:00,89.31,89.39,89.31,89.36,25137.0,89.31,89.39,89.31,89.36,25137.0
2015-10-30 14:15:00,89.37,89.46,89.37,89.46,14430.0,89.37,89.46,89.37,89.46,14430.0
2015-10-30 14:20:00,89.45,89.46,89.37,89.39,15161.0,89.45,89.46,89.37,89.39,15161.0
2015-10-30 14:25:00,89.39,89.4,89.21,89.21,13839.0,89.39,89.4,89.21,89.21,13839.0
2015-10-30 14:30:00,89.21,89.21,89.15,89.18,8885.0,89.21,89.21,89.15,89.18,8885.0
2015-10-30 14:35:00,89.19,89.28,89.17,89.17,32307.0,89.19,89.28,89.17,89.17,32307.0
2015-10-30 14:40:00,89.17,89.21,89.14,89.15,10629.0,89.17,89.21,89.14,89.15,10629.0
2015-10-30 14:45:00,89.14,89.19,89.08,89.08,25679.0,89.14,89.19,89.08,89.08,25679.0
2015-10-30 14:50:00,89.05,89.12,89.0,89.12,23915.0,89.05,89.12,89.0,89.12,23915.0
2015-10-30 14:55:00,89.12,89.13,88.9,88.93,31361.0,89.12,89.13,88.9,88.93,31361.0
2015-10-30 15:00:00,88.91,88.91,88.81,88.85,15350.0,88.91,88.91,88.81,88.85,15350.0
2015-10-30 15:05:00,88.84,88.86,88.79,88.86,24314.0,88.84,88.86,88.79,88.86,24314.0
2015-10-30 15:10:00,88.85,88.89,88.78,88.79,28426.0,88.85,88.89,88.78,88.79,28426.0
2015-10-30 15:15:00,88.79,88.97,88.79,88.96,18538.0,88.79,88.97,88.79,88.96,18538.0
2015-10-30 15:20:00,88.95,89.01,88.93,88.94,26659.0,88.95,89.01,88.93,88.94,26659.0
2015-10-30 15:25:00,88.93,88.95,88.87,88.88,23179.0,88.93,88.95,88.87,88.88,23179.0
2015-10-30 15:30:00,88.88,88.96,88.85,88.94,33466.0,88.88,88.96,88.85,88.94,33466.0
2015-10-30 15:35:00,88.94,89.01,88.9,88.98,26404.0,88.94,89.01,88.9,88.98,26404.0
2015-10-30 15:40:00,88.98,89.02,88.96,88.96,25361.0,88.98,89.02,88.96,88.96,25361.0
2015-10-30 15:45:00,88.98,89.1,88.98,89.06,50580.0,88.98,89.1,88.98,89.06,50580.0
2015-10-30 15:50:00,89.06,89.06,88.9,88.91,68816.0,89.06,89.06,88.9,88.91,68816.0
2015-10-30 15:55:00,88.91,88.91,88.66,88.7,150029.0,88.91,88.91,88.66,88.7,150029.0
2015-11-02 09:30:00,89.03,89.22,88.7,88.87,45371.0,89.03,89.22,88.7,88.87,45371.0
2015-11-02 09:35:00,88.89,89.02,88.81,88.91,14244.0,88.89,89.02,88.81,88.91,14244.0
2015-11-02 09:40:00,88.84,88.9,88.47,88.47,22541.0,88.84,88.9,88.47,88.47,22541.0
2015-11-02 09:45:00,88.48,88.84,88.48,88.72,18111.0,88.48,88.84,88.48,88.72,18111.0
2015-11-02 09:50:00,88.76,88.8,88.58,88.58,22436.0,88.76,88.8,88.58,88.58,22436.0
2015-11-02 09:55:00,88.58,88.94,88.52,88.93,31474.0,88.58,88.94,88.52,88.93,31474.0
2015-11-02 10:00:00,88.91,88.95,88.76,88.81,18326.0,88.91,88.95,88.76,88.81,18326.0
2015-11-02 10:05:00,88.8,89.04,88.78,89.01,28340.0,88.8,89.04,88.78,89.01,28340.0
2015-11-02 10:10:00,89.01,89.08,88.99,89.01,21757.0,89.01,89.08,88.99,89.01,21757.0
2015-11-02 10:15:00,89.01,89.02,88.82,88.82,17401.0,89.01,89.02,88.82,88.82,17401.0
2015-11-02 10:20:00,88.85,88.87,88.81,88.83,12246.0,88.85,88.87,88.81,88.83,12246.0
2015-11-02 10:25:00,88.84,89.01,88.84,88.91,21165.0,88.84,89.01,88.84,88.91,21165.0
2015-11-02 10:30:00,88.95,89.01,88.88,89.0,24344.0,88.95,89.01,88.88,89.0,24344.0
2015-11-02 10:35:00,89.01,89.01,88.9,88.9,11943.0,89.01,89.01,88.9,88.9,11943.0
2015-11-02 10:40:00,88.89,88.95,88.84,88.95,19168.0,88.89,88.95,88.84,88.95,19168.0
2015-11-02 10:45:00,88.94,88.94,88.84,88.9,10951.0,88.94,88.94,88.84,88.9,10951.0
2015-11-02 10:50:00,88.9,88.99,88.83,88.83,11300.0,88.9,88.99,88.83,88.83,11300.0
2015-11-02 10:55:00,88.83,88.89,88.73,88.89,11118.0,88.83,88.89,88.73,88.89,11118.0
2015-11-02 11:00:00,88.9,89.02,88.89,89.01,22515.0,88.9,89.02,88.89,89.01,22515.0
2015-11-02 11:05:00,89.0,89.11,88.98,89.07,128403.0,89.0,89.11,88.98,89.07,128403.0
2015-11-02 11:10:00,89.08,89.29,89.07,89.28,22040.0,89.08,89.29,89.07,89.28,22040.0
2015-11-02 11:15:00,89.29,89.33,89.16,89.18,20470.0,89.29,89.33,89.16,89.18,20470.0
2015-11-02 11:20:00,89.18,89.34,89.16,89.34,10996.0,89.18,89.34,89.16,89.34,10996.0
2015-11-02 11:25:00,89.33,89.49,89.33,89.49,35077.0,89.33,89.49,89.33,89.49,35077.0
2015-11-02 11:30:00,89.49,89.55,89.46,89.55,23891.0,89.49,89.55,89.46,89.55,23891.0
2015-11-02 11:35:00,89.54,89.56,89.49,89.5,17568.0,89.54,89.56,89.49,89.5,17568.0
2015-11-02 11:40:00,89.5,89.53,89.46,89.46,31615.0,89.5,89.53,89.46,89.46,31615.0
2015-11-02 11:45:00,89.45,89.52,89.38,89.51,18757.0,89.45,89.52,89.38,89.51,18757.0
2015-11-02 11:50:00,89.51,89.55,89.5,89.55,18103.0,89.51,89.55,89.5,89.55,18103.0
2015-11-02 11:55:00,89.57,89.69,89.57,89.68,18621.0,89.57,89.69,89.57,89.68,18621.0
2015-11-02 12:00:00,89.67,89.69,89.59,89.6,19217.0,89.67,89.69,89.59,89.6,19217.0
2015-11-02 12:05:00,89.61,89.67,89.6,89.64,36569.0,89.61,89.67,89.6,89.64,36569.0
2015-11-02 12:10:00,89.64,89.8,89.63,89.8,48832.0,89.64,89.8,89.63,89.8,48832.0
2015-11-02 12:15:00,89.8,89.86,89.79,89.81,26337.0,89.8,89.86,89.79,89.81,26337.0
2015-11-02 12:20:00,89.81,89.89,89.81,89.88,20866.0,89.81,89.89,89.81,89.88,20866.0
2015-11-02 12:25:00,89.87,89.88,89.82,89.87,18143.0,89.87,89.88,89.82,89.87,18143.0
2015-11-02 12:30:00,89.87,89.89,89.82,89.86,28099.0,89.87,89.89,89.82,89.86,28099.0
2015-11-02 12:35:00,89.86,90.02,89.85,89.95,55767.0,89.86,90.02,89.85,89.95,55767.0
2015-11-02 12:40:00,89.94,90.0,89.94,89.99,18990.0,89.94,90.0,89.94,89.99,18990.0
2015-11-02 12:45:00,90.01,90.01,89.85,89.86,20449.0,90.01,90.01,89.85,89.86,20449.0
2015-11-02 12:50:00,89.86,90.06,89.86,90.05,20631.0,89.86,90.06,89.86,90.05,20631.0
2015-11-02 12:55:00,90.05,90.17,90.04,90.1,43099.0,90.05,90.17,90.04,90.1,43099.0
2015-11-02 13:00:00,90.1,90.17,90.05,90.16,42020.0,90.1,90.17,90.05,90.16,42020.0
2015-11-02 13:05:00,90.17,90.22,90.13,90.2,28250.0,90.17,90.22,90.13,90.2,28250.0
2015-11-02 13:10:00,90.2,90.2,90.1,90.12,12016.0,90.2,90.2,90.1,90.12,12016.0
2015-11-02 13:15:00,90.12,90.17,90.08,90.17,31110.0,90.12,90.17,90.08,90.17,31110.0
2015-11-02 13:20:00,90.18,90.32,90.17,90.28,22438.0,90.18,90.32,90.17,90.28,22438.0
2015-11-02 13:25:00,90.28,90.3,90.16,90.25,17815.0,90.28,90.3,90.16,90.25,17815.0
2015-11-02 13:30:00,90.25,90.34,90.25,90.34,16141.0,90.25,90.34,90.25,90.34,16141.0
2015-11-02 13:35:00,90.34,90.5,90.33,90.43,44559.0,90.34,90.5,90.33,90.43,44559.0
2015-11-02 13:40:00,90.42,90.47,90.38,90.47,21004.0,90.42,90.47,90.38,90.47,21004.0
2015-11-02 13:45:00,90.48,90.5,90.31,90.32,20342.0,90.48,90.5,90.31,90.32,20342.0
2015-11-02 13:50:00,90.32,90.41,90.31,90.31,18373.0,90.32,90.41,90.31,90.31,18373.0
2015-11-02 13:55:00,90.31,90.32,90.17,90.21,24114.0,90.31,90.32,90.17,90.21,24114.0
2015-11-02 14:00:00,90.2,90.45,90.18,90.45,64052.0,90.2,90.45,90.18,90.45,64052.0
2015-11-02 14:05:00,90.45,90.51,90.4,90.4,24974.0,90.45,90.51,90.4,90.4,24974.0
2015-11-02 14:10:00,90.4,90.45,90.37,90.42,23454.0,90.4,90.45,90.37,90.42,23454.0
2015-11-02 14:15:00,90.42,90.52,90.42,90.48,26193.0,90.42,90.52,90.42,90.48,26193.0
2015-11-02 14:20:00,90.48,90.54,90.43,90.43,19976.0,90.48,90.54,90.43,90.43,19976.0
2015-11-02 14:25:00,90.43,90.48,90.41,90.48,24573.0,90.43,90.48,90.41,90.48,24573.0
2015-11-02 14:30:00,90.47,90.48,90.38,90.41,34823.0,90.47,90.48,90.38,90.41,34823.0
2015-11-02 14:35:00,90.42,90.48,90.41,90.47,23381.0,90.42,90.48,90.41,90.47,23381.0
2015-11-02 14:40:00,90.47,90.55,90.43,90.44,33503.0,90.47,90.55,90.43,90.44,33503.0
2015-11-02 14:45:00,90.44,90.46,90.43,90.44,30597.0,90.44,90.46,90.43,90.44,30597.0
2015-11-02 14:50:00,90.44,90.46,90.38,90.38,33868.0,90.44,90.46,90.38,90.38,33868.0
2015-11-02 14:55:00,90.39,90.39,90.21,90.26,48640.0,90.39,90.39,90.21,90.26,48640.0
2015-11-02 15:00:00,90.26,90.32,90.25,90.26,29969.0,90.26,90.32,90.25,90.26,29969.0
2015-11-02 15:05:00,90.26,90.27,90.13,90.14,40408.0,90.26,90.27,90.13,90.14,40408.0
2015-11-02 15:10:00,90.14,90.14,90.04,90.06,38464.0,90.14,90.14,90.04,90.06,38464.0
2015-11-02 15:15:00,90.06,90.17,90.05,90.17,25865.0,90.06,90.17,90.05,90.17,25865.0
2015-11-02 15:20:00,90.17,90.18,90.09,90.1,22376.0,90.17,90.18,90.09,90.1,22376.0
2015-11-02 15:25:00,90.1,90.13,90.06,90.06,33106.0,90.1,90.13,90.06,90.06,33106.0
2015-11-02 15:30:00,90.07,90.12,90.06,90.1,36917.0,90.07,90.12,90.06,90.1,36917.0
2015-11-02 15:35:00,90.09,90.11,90.09,90.11,26525.0,90.09,90.11,90.09,90.11,26525.0
2015-11-02 15:40:00,90.11,90.19,90.09,90.19,80105.0,90.11,90.19,90.09,90.19,80105.0
2015-11-02 15:45:00,90.19,90.19,89.96,89.97,40718.0,90.19,90.19,89.96,89.97,40718.0
2015-11-02 15:50:00,89.98,90.0,89.87,89.87,63637.0,89.98,90.0,89.87,89.87,63637.0
2015-11-02 15:55:00,89.86,89.96,89.81,89.91,146852.0,89.86,89.96,89.81,89.91,146852.0
2015-11-03 09:30:00,89.59,89.85,89.28,89.37,28032.0,89.59,89.85,89.28,89.37,28032.0
2015-11-03 09:35:00,89.48,89.57,89.39,89.39,12267.0,89.48,89.57,89.39,89.39,12267.0
2015-11-03 09:40:00,89.39,89.5,88.92,89.01,37554.0,89.39,89.5,88.92,89.01,37554.0
2015-11-03 09:45:00,89.03,89.3,89.02,89.11,32807.0,89.03,89.3,89.02,89.11,32807.0
2015-11-03 09:50:00,89.09,89.28,89.0,89.26,63944.0,89.09,89.28,89.0,89.26,63944.0
2015-11-03 09:55:00,89.28,89.42,89.26,89.41,14966.0,89.28,89.42,89.26,89.41,14966.0
2015-11-03 10:00:00,89.39,89.46,89.34,89.36,23992.0,89.39,89.46,89.34,89.36,23992.0
2015-11-03 10:05:00,89.35,89.42,89.35,89.4,28517.0,89.35,89.42,89.35,89.4,28517.0
2015-11-03 10:10:00,89.4,89.4,89.24,89.25,29404.0,89.4,89.4,89.24,89.25,29404.0
2015-11-03 10:15:00,89.26,89.43,89.26,89.39,19950.0,89.26,89.43,89.26,89.39,19950.0
2015-11-03 10:20:00,89.37,89.46,89.35,89.39,20412.0,89.37,89.46,89.35,89.39,20412.0
2015-11-03 10:25:00,89.39,89.57,89.38,89.49,19351.0,89.39,89.57,89.38,89.49,19351.0
2015-11-03 10:30:00,89.47,89.59,89.46,89.58,24659.0,89.47,89.59,89.46,89.58,24659.0
2015-11-03 10:35:00,89.58,89.66,89.54,89.55,30236.0,89.58,89.66,89.54,89.55,30236.0
2015-11-03 10:40:00,89.54,89.56,89.46,89.47,16808.0,89.54,89.56,89.46,89.47,16808.0
2015-11-03 10:45:00,89.48,89.62,89.45,89.62,48769.0,89.48,89.62,89.45,89.62,48769.0
2015-11-03 10:50:00,89.63,89.75,89.63,89.69,34487.0,89.63,89.75,89.63,89.69,34487.0
2015-11-03 10:55:00,89.7,89.74,89.61,89.61,27071.0,89.7,89.74,89.61,89.61,27071.0
2015-11-03 11:00:00,89.62,89.62,89.41,89.47,31362.0,89.62,89.62,89.41,89.47,31362.0
2015-11-03 11:05:00,89.48,89.72,89.48,89.72,29883.0,89.48,89.72,89.48,89.72,29883.0
2015-11-03 11:10:00,89.72,89.78,89.71,89.77,29997.0,89.72,89.78,89.71,89.77,29997.0
2015-11-03 11:15:00,89.78,89.89,89.77,89.86,10771.0,89.78,89.89,89.77,89.86,10771.0
2015-11-03 11:20:00,89.86,90.16,89.82,90.08,43522.0,89.86,90.16,89.82,90.08,43522.0
2015-11-03 11:25:00,90.1,90.13,89.96,90.13,25735.0,90.1,90.13,89.96,90.13,25735.0
2015-11-03 11:30:00,90.11,90.17,90.07,90.08,22557.0,90.11,90.17,90.07,90.08,22557.0
2015-11-03 11:35:00,90.09,90.32,90.08,90.31,14275.0,90.09,90.32,90.08,90.31,14275.0
2015-11-03 11:40:00,90.31,90.32,90.26,90.26,17316.0,90.31,90.32,90.26,90.26,17316.0
2015-11-03 11:45:00,90.26,90.26,90.09,90.09,9487.0,90.26,90.26,90.09,90.09,9487.0
2015-11-03 11:50:00,90.09,90.11,90.01,90.02,19433.0,90.09,90.11,90.01,90.02,19433.0
2015-11-03 11:55:00,90.02,90.17,90.02,90.15,9659.0,90.02,90.17,90.02,90.15,9659.0
2015-11-03 12:00:00,90.16,90.18,90.07,90.14,26148.0,90.16,90.18,90.07,90.14,26148.0
2015-11-03 12:05:00,90.14,90.18,90.06,90.18,18250.0,90.14,90.18,90.06,90.18,18250.0
2015-11-03 12:10:00,90.19,90.19,90.08,90.1,7306.0,90.19,90.19,90.08,90.1,7306.0
2015-11-03 12:15:00,90.11,90.14,90.0,90.05,14887.0,90.11,90.14,90.0,90.05,14887.0
2015-11-03 12:20:00,90.05,90.16,90.05,90.14,11723.0,90.05,90.16,90.05,90.14,11723.0
2015-11-03 12:25:00,90.15,90.22,90.15,90.21,6270.0,90.15,90.22,90.15,90.21,6270.0
2015-11-03 12:30:00,90.23,90.24,90.19,90.23,10150.0,90.23,90.24,90.19,90.23,10150.0
2015-11-03 12:35:00,90.24,90.25,90.21,90.21,7569.0,90.24,90.25,90.21,90.21,7569.0
2015-11-03 12:40:00,90.2,90.2,90.12,90.13,11114.0,90.2,90.2,90.12,90.13,11114.0
2015-11-03 12:45:00,90.12,90.25,90.12,90.22,9200.0,90.12,90.25,90.12,90.22,9200.0
2015-11-03 12:50:00,90.23,90.26,90.22,90.23,6949.0,90.23,90.26,90.22,90.23,6949.0
2015-11-03 12:55:00,90.24,90.27,90.23,90.24,7100.0,90.24,90.27,90.23,90.24,7100.0
2015-11-03 13:00:00,90.25,90.27,90.23,90.27,14013.0,90.25,90.27,90.23,90.27,14013.0
2015-11-03 13:05:00,90.28,90.33,90.27,90.33,8704.0,90.28,90.33,90.27,90.33,8704.0
2015-11-03 13:10:00,90.33,90.33,90.25,90.3,8475.0,90.33,90.33,90.25,90.3,8475.0
2015-11-03 13:15:00,90.31,90.36,90.25,90.34,6386.0,90.31,90.36,90.25,90.34,6386.0
2015-11-03 13:20:00,90.34,90.37,90.33,90.37,6060.0,90.34,90.37,90.33,90.37,6060.0
2015-11-03 13:25:00,90.36,90.38,90.33,90.37,14926.0,90.36,90.38,90.33,90.37,14926.0
2015-11-03 13:30:00,90.37,90.37,90.29,90.3,8700.0,90.37,90.37,90.29,90.3,8700.0
2015-11-03 13:35:00,90.3,90.41,90.29,90.41,6840.0,90.3,90.41,90.29,90.41,6840.0
2015-11-03 13:40:00,90.42,90.45,90.39,90.41,7951.0,90.42,90.45,90.39,90.41,7951.0
2015-11-03 13:45:00,90.4,90.47,90.4,90.45,9537.0,90.4,90.47,90.4,90.45,9537.0
2015-11-03 13:50:00,90.45,90.46,90.42,90.42,5692.0,90.45,90.46,90.42,90.42,5692.0
2015-11-03 13:55:00,90.43,90.51,90.43,90.47,9512.0,90.43,90.51,90.43,90.47,9512.0
2015-11-03 14:00:00,90.47,90.53,90.45,90.52,6616.0,90.47,90.53,90.45,90.52,6616.0
2015-11-03 14:05:00,90.53,90.63,90.51,90.62,15174.0,90.53,90.63,90.51,90.62,15174.0
2015-11-03 14:10:00,90.6,90.65,90.59,90.64,8148.0,90.6,90.65,90.59,90.64,8148.0
2015-11-03 14:15:00,90.64,90.64,90.53,90.54,12250.0,90.64,90.64,90.53,90.54,12250.0
2015-11-03 14:20:00,90.55,90.59,90.5,90.56,16917.0,90.55,90.59,90.5,90.56,16917.0
2015-11-03 14:25:00,90.57,90.66,90.57,90.64,23354.0,90.57,90.66,90.57,90.64,23354.0
2015-11-03 14:30:00,90.64,90.7,90.63,90.68,19270.0,90.64,90.7,90.63,90.68,19270.0
2015-11-03 14:35:00,90.68,90.7,90.64,90.69,31145.0,90.68,90.7,90.64,90.69,31145.0
2015-11-03 14:40:00,90.68,90.7,90.64,90.65,21403.0,90.68,90.7,90.64,90.65,21403.0
2015-11-03 14:45:00,90.66,90.72,90.64,90.72,19403.0,90.66,90.72,90.64,90.72,19403.0
2015-11-03 14:50:00,90.72,90.74,90.68,90.69,11093.0,90.72,90.74,90.68,90.69,11093.0
2015-11-03 14:55:00,90.69,90.71,90.62,90.7,13079.0,90.69,90.71,90.62,90.7,13079.0
2015-11-03 15:00:00,90.69,90.7,90.52,90.55,20578.0,90.69,90.7,90.52,90.55,20578.0
2015-11-03 15:05:00,90.55,90.62,90.55,90.62,19087.0,90.55,90.62,90.55,90.62,19087.0
2015-11-03 15:10:00,90.62,90.65,90.6,90.65,12976.0,90.62,90.65,90.6,90.65,12976.0
2015-11-03 15:15:00,90.64,90.66,90.59,90.62,12720.0,90.64,90.66,90.59,90.62,12720.0
2015-11-03 15:20:00,90.62,90.63,90.57,90.57,13061.0,90.62,90.63,90.57,90.57,13061.0
2015-11-03 15:25:00,90.57,90.61,90.51,90.53,17482.0,90.57,90.61,90.51,90.53,17482.0
2015-11-03 15:30:00,90.52,90.56,90.51,90.53,14194.0,90.52,90.56,90.51,90.53,14194.0
2015-11-03 15:35:00,90.53,90.55,90.5,90.54,23855.0,90.53,90.55,90.5,90.54,23855.0
2015-11-03 15:40:00,90.54,90.54,90.36,90.37,40845.0,90.54,90.54,90.36,90.37,40845.0
2015-11-03 15:45:00,90.37,90.43,90.36,90.38,27955.0,90.37,90.43,90.36,90.38,27955.0
2015-11-03 15:50:00,90.38,90.38,90.22,90.35,69556.0,90.38,90.38,90.22,90.35,69556.0
2015-11-03 15:55:00,90.34,90.44,90.2,90.36,107284.0,90.34,90.44,90.2,90.36,107284.0
2015-11-04 09:30:00,90.34,91.0,90.21,90.94,31816.0,90.34,91.0,90.21,90.94,31816.0
2015-11-04 09:35:00,90.98,91.34,90.85,91.08,32675.0,90.98,91.34,90.85,91.08,32675.0
2015-11-04 09:40:00,91.02,91.02,90.67,90.96,27627.0,91.02,91.02,90.67,90.96,27627.0
2015-11-04 09:45:00,90.86,90.9,90.62,90.65,17170.0,90.86,90.9,90.62,90.65,17170.0
2015-11-04 09:50:00,90.63,90.65,90.52,90.54,16124.0,90.63,90.65,90.52,90.54,16124.0
2015-11-04 09:55:00,90.51,90.75,90.51,90.75,31959.0,90.51,90.75,90.51,90.75,31959.0
2015-11-04 10:00:00,90.77,91.0,90.51,91.0,37017.0,90.77,91.0,90.51,91.0,37017.0
2015-11-04 10:05:00,90.99,91.02,90.7,90.85,28001.0,90.99,91.02,90.7,90.85,28001.0
2015-11-04 10:10:00,90.87,90.89,90.68,90.72,22096.0,90.87,90.89,90.68,90.72,22096.0
2015-11-04 10:15:00,90.74,91.06,90.71,91.04,82556.0,90.74,91.06,90.71,91.04,82556.0
2015-11-04 10:20:00,91.05,91.17,91.05,91.07,77305.0,91.05,91.17,91.05,91.07,77305.0
2015-11-04 10:25:00,91.07,91.1,90.65,90.65,19887.0,91.07,91.1,90.65,90.65,19887.0
2015-11-04 10:30:00,90.69,90.94,90.67,90.91,38059.0,90.69,90.94,90.67,90.91,38059.0
2015-11-04 10:35:00,90.9,91.03,90.87,90.87,8700.0,90.9,91.03,90.87,90.87,8700.0
2015-11-04 10:40:00,90.85,90.91,90.76,90.82,11162.0,90.85,90.91,90.76,90.82,11162.0
2015-11-04 10:45:00,90.82,90.93,90.79,90.92,6796.0,90.82,90.93,90.79,90.92,6796.0
2015-11-04 10:50:00,90.95,90.96,90.86,90.88,26754.0,90.95,90.96,90.86,90.88,26754.0
2015-11-04 10:55:00,90.88,90.89,90.71,90.72,13318.0,90.88,90.89,90.71,90.72,13318.0
2015-11-04 11:00:00,90.72,90.72,90.64,90.67,24719.0,90.72,90.72,90.64,90.67,24719.0
2015-11-04 11:05:00,90.7,90.75,90.65,90.72,94302.0,90.7,90.75,90.65,90.72,94302.0
2015-11-04 11:10:00,90.73,90.8,90.68,90.73,33029.0,90.73,90.8,90.68,90.73,33029.0
2015-11-04 11:15:00,90.75,90.92,90.75,90.92,9142.0,90.75,90.92,90.75,90.92,9142.0
2015-11-04 11:20:00,90.96,90.97,90.86,90.87,5192.0,90.96,90.97,90.86,90.87,5192.0
2015-11-04 11:25:00,90.9,90.9,90.77,90.78,3469.0,90.9,90.9,90.77,90.78,3469.0
2015-11-04 11:30:00,90.78,90.79,90.69,90.71,4584.0,90.78,90.79,90.69,90.71,4584.0
2015-11-04 11:35:00,90.72,90.84,90.69,90.82,17375.0,90.72,90.84,90.69,90.82,17375.0
2015-11-04 11:40:00,90.83,90.83,90.72,90.78,4000.0,90.83,90.83,90.72,90.78,4000.0
2015-11-04 11:45:00,90.77,90.89,90.7,90.89,5466.0,90.77,90.89,90.7,90.89,5466.0
2015-11-04 11:50:00,90.88,90.93,90.84,90.89,6384.0,90.88,90.93,90.84,90.89,6384.0
2015-11-04 11:55:00,90.9,90.93,90.77,90.78,18074.0,90.9,90.93,90.77,90.78,18074.0
2015-11-04 12:00:00,90.76,90.94,90.76,90.94,4354.0,90.76,90.94,90.76,90.94,4354.0
2015-11-04 12:05:00,90.96,91.14,90.94,91.09,7400.0,90.96,91.14,90.94,91.09,7400.0
2015-11-04 12:10:00,91.1,91.15,91.03,91.12,5618.0,91.1,91.15,91.03,91.12,5618.0
2015-11-04 12:15:00,91.12,91.19,91.12,91.16,9656.0,91.12,91.19,91.12,91.16,9656.0
2015-11-04 12:20:00,91.14,91.16,91.09,91.16,18000.0,91.14,91.16,91.09,91.16,18000.0
2015-11-04 12:25:00,91.16,91.18,91.13,91.13,8972.0,91.16,91.18,91.13,91.13,8972.0
2015-11-04 12:30:00,91.13,91.16,91.02,91.02,12497.0,91.13,91.16,91.02,91.02,12497.0
2015-11-04 12:35:00,91.03,91.03,90.96,90.98,7324.0,91.03,91.03,90.96,90.98,7324.0
2015-11-04 12:40:00,90.97,91.02,90.94,91.02,8879.0,90.97,91.02,90.94,91.02,8879.0
2015-11-04 12:45:00,91.01,91.05,91.01,91.03,7000.0,91.01,91.05,91.01,91.03,7000.0
2015-11-04 12:50:00,91.03,91.07,91.02,91.07,5625.0,91.03,91.07,91.02,91.07,5625.0
2015-11-04 12:55:00,91.06,91.12,91.04,91.12,6225.0,91.06,91.12,91.04,91.12,6225.0
2015-11-04 13:00:00,91.12,91.15,90.94,90.94,20652.0,91.12,91.15,90.94,90.94,20652.0
2015-11-04 13:05:00,90.95,90.99,90.83,90.85,7471.0,90.95,90.99,90.83,90.85,7471.0
2015-11-04 13:10:00,90.86,90.94,90.83,90.89,8504.0,90.86,90.94,90.83,90.89,8504.0
2015-11-04 13:15:00,90.88,90.89,90.79,90.8,8463.0,90.88,90.89,90.79,90.8,8463.0
2015-11-04 13:20:00,90.79,90.9,90.79,90.9,10601.0,90.79,90.9,90.79,90.9,10601.0
2015-11-04 13:25:00,90.9,90.93,90.86,90.9,17560.0,90.9,90.93,90.86,90.9,17560.0
2015-11-04 13:30:00,90.91,90.94,90.85,90.9,4683.0,90.91,90.94,90.85,90.9,4683.0
2015-11-04 13:35:00,90.92,90.95,90.89,90.89,38461.0,90.92,90.95,90.89,90.89,38461.0
2015-11-04 13:40:00,90.89,91.05,90.89,91.05,11674.0,90.89,91.05,90.89,91.05,11674.0
2015-11-04 13:45:00,91.04,91.04,90.91,90.92,9776.0,91.04,91.04,90.91,90.92,9776.0
2015-11-04 13:50:00,90.94,91.0,90.92,91.0,7836.0,90.94,91.0,90.92,91.0,7836.0
2015-11-04 13:55:00,91.0,91.06,90.98,91.02,5759.0,91.0,91.06,90.98,91.02,5759.0
2015-11-04 14:00:00,91.03,91.05,90.99,91.04,7234.0,91.03,91.05,90.99,91.04,7234.0
2015-11-04 14:05:00,91.01,91.11,91.01,91.05,9889.0,91.01,91.11,91.01,91.05,9889.0
2015-11-04 14:10:00,91.04,91.1,91.04,91.04,7156.0,91.04,91.1,91.04,91.04,7156.0
2015-11-04 14:15:00,91.05,91.11,91.04,91.11,6804.0,91.05,91.11,91.04,91.11,6804.0
2015-11-04 14:20:00,91.11,91.12,91.02,91.04,10569.0,91.11,91.12,91.02,91.04,10569.0
2015-11-04 14:25:00,91.03,91.06,91.02,91.06,10232.0,91.03,91.06,91.02,91.06,10232.0
2015-11-04 14:30:00,91.05,91.19,91.05,91.17,13307.0,91.05,91.19,91.05,91.17,13307.0
2015-11-04 14:35:00,91.17,91.23,91.16,91.18,19555.0,91.17,91.23,91.16,91.18,19555.0
2015-11-04 14:40:00,91.18,91.23,91.13,91.22,16972.0,91.18,91.23,91.13,91.22,16972.0
2015-11-04 14:45:00,91.23,91.23,91.16,91.2,18209.0,91.23,91.23,91.16,91.2,18209.0
2015-11-04 14:50:00,91.22,91.22,91.12,91.15,13012.0,91.22,91.22,91.12,91.15,13012.0
2015-11-04 14:55:00,91.14,91.19,91.13,91.15,10748.0,91.14,91.19,91.13,91.15,10748.0
2015-11-04 15:00:00,91.16,91.17,90.92,90.94,17422.0,91.16,91.17,90.92,90.94,17422.0
2015-11-04 15:05:00,90.95,90.99,90.94,90.97,11140.0,90.95,90.99,90.94,90.97,11140.0
2015-11-04 15:10:00,90.97,91.0,90.92,90.96,12853.0,90.97,91.0,90.92,90.96,12853.0
2015-11-04 15:15:00,90.94,91.0,90.87,90.99,15343.0,90.94,91.0,90.87,90.99,15343.0
2015-11-04 15:20:00,90.99,91.05,90.98,91.02,14389.0,90.99,91.05,90.98,91.02,14389.0
2015-11-04 15:25:00,91.04,91.09,91.01,91.01,14901.0,91.04,91.09,91.01,91.01,14901.0
2015-11-04 15:30:00,91.02,91.02,90.96,90.97,25000.0,91.02,91.02,90.96,90.97,25000.0
2015-11-04 15:35:00,90.97,91.06,90.93,90.95,41084.0,90.97,91.06,90.93,90.95,41084.0
2015-11-04 15:40:00,90.95,90.99,90.82,90.83,24569.0,90.95,90.99,90.82,90.83,24569.0
2015-11-04 15:45:00,90.82,90.85,90.8,90.81,27655.0,90.82,90.85,90.8,90.81,27655.0
2015-11-04 15:50:00,90.81,90.84,90.77,90.84,62663.0,90.81,90.84,90.77,90.84,62663.0
2015-11-04 15:55:00,90.83,91.02,90.83,91.02,84452.0,90.83,91.02,90.83,91.02,84452.0
2015-11-05 09:30:00,91.5,91.84,91.46,91.78,63219.0,91.5,91.84,91.46,91.78,63219.0
2015-11-05 09:35:00,91.73,91.87,91.6,91.65,41243.0,91.73,91.87,91.6,91.65,41243.0
2015-11-05 09:40:00,91.65,91.65,91.27,91.29,37357.0,91.65,91.65,91.27,91.29,37357.0
2015-11-05 09:45:00,91.32,91.42,91.3,91.34,12436.0,91.32,91.42,91.3,91.34,12436.0
2015-11-05 09:50:00,91.34,91.36,91.18,91.19,20836.0,91.34,91.36,91.18,91.19,20836.0
2015-11-05 09:55:00,91.19,91.37,91.18,91.37,22185.0,91.19,91.37,91.18,91.37,22185.0
2015-11-05 10:00:00,91.36,91.39,91.18,91.2,24672.0,91.36,91.39,91.18,91.2,24672.0
2015-11-05 10:05:00,91.18,91.19,90.85,90.88,27009.0,91.18,91.19,90.85,90.88,27009.0
2015-11-05 10:10:00,90.89,90.92,90.76,90.77,28033.0,90.89,90.92,90.76,90.77,28033.0
2015-11-05 10:15:00,90.76,90.87,90.64,90.73,19959.0,90.76,90.87,90.64,90.73,19959.0
2015-11-05 10:20:00,90.73,90.87,90.71,90.85,6780.0,90.73,90.87,90.71,90.85,6780.0
2015-11-05 10:25:00,90.85,90.86,90.56,90.58,15322.0,90.85,90.86,90.56,90.58,15322.0
2015-11-05 10:30:00,90.58,90.58,90.28,90.34,59170.0,90.58,90.58,90.28,90.34,59170.0
2015-11-05 10:35:00,90.34,90.37,90.26,90.28,39929.0,90.34,90.37,90.26,90.28,39929.0
2015-11-05 10:40:00,90.26,90.26,89.97,89.99,96055.0,90.26,90.26,89.97,89.99,96055.0
2015-11-05 10:45:00,89.98,89.98,89.79,89.86,27537.0,89.98,89.98,89.79,89.86,27537.0
2015-11-05 10:50:00,89.86,90.11,89.85,90.04,29169.0,89.86,90.11,89.85,90.04,29169.0
2015-11-05 10:55:00,90.01,90.15,89.99,90.07,16431.0,90.01,90.15,89.99,90.07,16431.0
2015-11-05 11:00:00,90.07,90.12,90.0,90.04,15104.0,90.07,90.12,90.0,90.04,15104.0
2015-11-05 11:05:00,90.04,90.06,89.97,89.97,12656.0,90.04,90.06,89.97,89.97,12656.0
2015-11-05 11:10:00,89.98,90.02,89.95,89.99,11576.0,89.98,90.02,89.95,89.99,11576.0
2015-11-05 11:15:00,90.01,90.08,90.0,90.02,16483.0,90.01,90.08,90.0,90.02,16483.0
2015-11-05 11:20:00,90.02,90.09,90.02,90.04,14292.0,90.02,90.09,90.02,90.04,14292.0
2015-11-05 11:25:00,90.05,90.11,90.04,90.06,11060.0,90.05,90.11,90.04,90.06,11060.0
2015-11-05 11:30:00,90.06,90.12,90.04,90.05,14755.0,90.06,90.12,90.04,90.05,14755.0
2015-11-05 11:35:00,90.03,90.04,89.99,89.99,6156.0,90.03,90.04,89.99,89.99,6156.0
2015-11-05 11:40:00,89.98,89.98,89.92,89.94,9126.0,89.98,89.98,89.92,89.94,9126.0
2015-11-05 11:45:00,89.94,90.12,89.92,90.07,33423.0,89.94,90.12,89.92,90.07,33423.0
2015-11-05 11:50:00,90.07,90.17,90.07,90.13,26446.0,90.07,90.17,90.07,90.13,26446.0
2015-11-05 11:55:00,90.12,90.13,90.01,90.06,15596.0,90.12,90.13,90.01,90.06,15596.0
2015-11-05 12:00:00,90.06,90.21,90.05,90.21,19900.0,90.06,90.21,90.05,90.21,19900.0
2015-11-05 12:05:00,90.21,90.37,90.21,90.31,15344.0,90.21,90.37,90.21,90.31,15344.0
2015-11-05 12:10:00,90.31,90.31,90.09,90.11,18922.0,90.31,90.31,90.09,90.11,18922.0
2015-11-05 12:15:00,90.13,90.22,90.13,90.21,6627.0,90.13,90.22,90.13,90.21,6627.0
2015-11-05 12:20:00,90.21,90.28,90.2,90.28,10503.0,90.21,90.28,90.2,90.28,10503.0
2015-11-05 12:25:00,90.27,90.41,90.27,90.31,20832.0,90.27,90.41,90.27,90.31,20832.0
2015-11-05 12:30:00,90.29,90.32,90.21,90.26,6441.0,90.29,90.32,90.21,90.26,6441.0
2015-11-05 12:35:00,90.28,90.33,90.25,90.31,8440.0,90.28,90.33,90.25,90.31,8440.0
2015-11-05 12:40:00,90.33,90.38,90.32,90.35,11515.0,90.33,90.38,90.32,90.35,11515.0
2015-11-05 12:45:00,90.33,90.34,90.23,90.23,9898.0,90.33,90.34,90.23,90.23,9898.0
2015-11-05 12:50:00,90.23,90.36,90.23,90.33,9145.0,90.23,90.36,90.23,90.33,9145.0
2015-11-05 12:55:00,90.31,90.42,90.31,90.39,7641.0,90.31,90.42,90.31,90.39,7641.0
2015-11-05 13:00:00,90.4,90.43,90.34,90.43,16555.0,90.4,90.43,90.34,90.43,16555.0
2015-11-05 13:05:00,90.43,90.45,90.39,90.42,5037.0,90.43,90.45,90.39,90.42,5037.0
2015-11-05 13:10:00,90.4,90.43,90.34,90.34,26946.0,90.4,90.43,90.34,90.34,26946.0
2015-11-05 13:15:00,90.35,90.45,90.35,90.39,5858.0,90.35,90.45,90.35,90.39,5858.0
2015-11-05 13:20:00,90.38,90.39,90.29,90.38,8609.0,90.38,90.39,90.29,90.38,8609.0
2015-11-05 13:25:00,90.37,90.38,90.3,90.32,10615.0,90.37,90.38,90.3,90.32,10615.0
2015-11-05 13:30:00,90.31,90.45,90.31,90.43,7783.0,90.31,90.45,90.31,90.43,7783.0
2015-11-05 13:35:00,90.44,90.51,90.42,90.51,5965.0,90.44,90.51,90.42,90.51,5965.0
2015-11-05 13:40:00,90.49,90.57,90.46,90.52,4197.0,90.49,90.57,90.46,90.52,4197.0
2015-11-05 13:45:00,90.51,90.55,90.5,90.54,4785.0,90.51,90.55,90.5,90.54,4785.0
2015-11-05 13:50:00,90.53,90.6,90.51,90.6,5933.0,90.53,90.6,90.51,90.6,5933.0
2015-11-05 13:55:00,90.62,90.66,90.6,90.62,5873.0,90.62,90.66,90.6,90.62,5873.0
2015-11-05 14:00:00,90.63,90.68,90.6,90.6,3964.0,90.63,90.68,90.6,90.6,3964.0
2015-11-05 14:05:00,90.61,90.63,90.57,90.57,3533.0,90.61,90.63,90.57,90.57,3533.0
2015-11-05 14:10:00,90.56,90.56,90.5,90.51,9512.0,90.56,90.56,90.5,90.51,9512.0
2015-11-05 14:15:00,90.52,90.52,90.29,90.32,16642.0,90.52,90.52,90.29,90.32,16642.0
2015-11-05 14:20:00,90.3,90.35,90.27,90.34,12328.0,90.3,90.35,90.27,90.34,12328.0
2015-11-05 14:25:00,90.35,90.37,90.33,90.36,4900.0,90.35,90.37,90.33,90.36,4900.0
2015-11-05 14:30:00,90.36,90.36,90.27,90.31,9773.0,90.36,90.36,90.27,90.31,9773.0
2015-11-05 14:35:00,90.3,90.31,90.25,90.29,7027.0,90.3,90.31,90.25,90.29,7027.0
2015-11-05 14:40:00,90.27,90.32,90.26,90.3,13117.0,90.27,90.32,90.26,90.3,13117.0
2015-11-05 14:45:00,90.29,90.3,90.26,90.29,7980.0,90.29,90.3,90.26,90.29,7980.0
2015-11-05 14:50:00,90.29,90.35,90.28,90.32,10090.0,90.29,90.35,90.28,90.32,10090.0
2015-11-05 14:55:00,90.31,90.42,90.27,90.42,7032.0,90.31,90.42,90.27,90.42,7032.0
2015-11-05 15:00:00,90.44,90.45,90.37,90.42,10994.0,90.44,90.45,90.37,90.42,10994.0
2015-11-05 15:05:00,90.41,90.44,90.35,90.42,8849.0,90.41,90.44,90.35,90.42,8849.0
2015-11-05 15:10:00,90.42,90.44,90.38,90.39,9850.0,90.42,90.44,90.38,90.39,9850.0
2015-11-05 15:15:00,90.38,90.59,90.38,90.55,16436.0,90.38,90.59,90.38,90.55,16436.0
2015-11-05 15:20:00,90.56,90.57,90.51,90.55,17423.0,90.56,90.57,90.51,90.55,17423.0
2015-11-05 15:25:00,90.54,90.64,90.54,90.62,21096.0,90.54,90.64,90.54,90.62,21096.0
2015-11-05 15:30:00,90.61,90.62,90.54,90.58,17823.0,90.61,90.62,90.54,90.58,17823.0
2015-11-05 15:35:00,90.58,90.59,90.55,90.58,20353.0,90.58,90.59,90.55,90.58,20353.0
2015-11-05 15:40:00,90.58,90.64,90.54,90.61,34661.0,90.58,90.64,90.54,90.61,34661.0
2015-11-05 15:45:00,90.62,90.63,90.52,90.59,23970.0,90.62,90.63,90.52,90.59,23970.0
2015-11-05 15:50:00,90.59,90.65,90.58,90.59,36818.0,90.59,90.65,90.58,90.59,36818.0
2015-11-05 15:55:00,90.59,90.61,90.53,90.55,90873.0,90.59,90.61,90.53,90.55,90873.0
2015-11-06 09:30:00,90.07,90.79,90.0,90.42,41834.0,90.07,90.79,90.0,90.42,41834.0
2015-11-06 09:35:00,90.38,90.49,90.0,90.23,32443.0,90.38,90.49,90.0,90.23,32443.0
2015-11-06 09:40:00,90.28,90.47,90.15,90.26,44685.0,90.28,90.47,90.15,90.26,44685.0
2015-11-06 09:45:00,90.17,90.37,90.15,90.2,38660.0,90.17,90.37,90.15,90.2,38660.0
2015-11-06 09:50:00,90.17,90.25,89.95,89.97,46654.0,90.17,90.25,89.95,89.97,46654.0
2015-11-06 09:55:00,89.93,90.12,89.69,89.71,56589.0,89.93,90.12,89.69,89.71,56589.0
2015-11-06 10:00:00,89.71,89.82,89.32,89.33,47479.0,89.71,89.82,89.32,89.33,47479.0
2015-11-06 10:05:00,89.33,89.55,88.97,89.55,52353.0,89.33,89.55,88.97,89.55,52353.0
2015-11-06 10:10:00,89.53,89.72,89.31,89.64,54581.0,89.53,89.72,89.31,89.64,54581.0
2015-11-06 10:15:00,89.65,89.65,89.44,89.49,33616.0,89.65,89.65,89.44,89.49,33616.0
2015-11-06 10:20:00,89.48,89.51,89.3,89.3,17610.0,89.48,89.51,89.3,89.3,17610.0
2015-11-06 10:25:00,89.32,89.6,89.31,89.6,29399.0,89.32,89.6,89.31,89.6,29399.0
2015-11-06 10:30:00,89.58,89.84,89.58,89.84,30815.0,89.58,89.84,89.58,89.84,30815.0
2015-11-06 10:35:00,89.83,89.93,89.83,89.9,30378.0,89.83,89.93,89.83,89.9,30378.0
2015-11-06 10:40:00,89.94,90.28,89.93,90.28,27453.0,89.94,90.28,89.93,90.28,27453.0
2015-11-06 10:45:00,90.29,90.36,90.14,90.17,14278.0,90.29,90.36,90.14,90.17,14278.0
2015-11-06 10:50:00,90.15,90.26,90.12,90.26,13095.0,90.15,90.26,90.12,90.26,13095.0
2015-11-06 10:55:00,90.26,90.28,89.94,89.98,21746.0,90.26,90.28,89.94,89.98,21746.0
2015-11-06 11:00:00,90.01,90.01,89.77,89.81,12326.0,90.01,90.01,89.77,89.81,12326.0
2015-11-06 11:05:00,89.84,90.0,89.82,89.99,20572.0,89.84,90.0,89.82,89.99,20572.0
2015-11-06 11:10:00,89.97,90.05,89.92,90.04,12678.0,89.97,90.05,89.92,90.04,12678.0
2015-11-06 11:15:00,90.02,90.02,89.87,89.9,11985.0,90.02,90.02,89.87,89.9,11985.0
2015-11-06 11:20:00,89.87,89.94,89.77,89.78,10314.0,89.87,89.94,89.77,89.78,10314.0
2015-11-06 11:25:00,89.78,89.79,89.57,89.63,13510.0,89.78,89.79,89.57,89.63,13510.0
2015-11-06 11:30:00,89.67,89.8,89.67,89.78,9980.0,89.67,89.8,89.67,89.78,9980.0
2015-11-06 11:35:00,89.8,89.88,89.78,89.84,12176.0,89.8,89.88,89.78,89.84,12176.0
2015-11-06 11:40:00,89.8,89.89,89.76,89.86,11225.0,89.8,89.89,89.76,89.86,11225.0
2015-11-06 11:45:00,89.89,90.06,89.89,90.05,7816.0,89.89,90.06,89.89,90.05,7816.0
2015-11-06 11:50:00,90.04,90.13,90.0,90.11,10050.0,90.04,90.13,90.0,90.11,10050.0
2015-11-06 11:55:00,90.08,90.08,89.99,89.99,8842.0,90.08,90.08,89.99,89.99,8842.0
2015-11-06 12:00:00,90.0,90.04,89.93,89.93,8771.0,90.0,90.04,89.93,89.93,8771.0
2015-11-06 12:05:00,89.93,89.97,89.87,89.88,9194.0,89.93,89.97,89.87,89.88,9194.0
2015-11-06 12:10:00,89.88,90.0,89.86,89.93,11562.0,89.88,90.0,89.86,89.93,11562.0
2015-11-06 12:15:00,89.92,89.98,89.92,89.96,24896.0,89.92,89.98,89.92,89.96,24896.0
2015-11-06 12:20:00,89.96,89.97,89.88,89.89,5200.0,89.96,89.97,89.88,89.89,5200.0
2015-11-06 12:25:00,89.88,89.88,89.81,89.87,20928.0,89.88,89.88,89.81,89.87,20928.0
2015-11-06 12:30:00,89.85,89.88,89.81,89.84,8440.0,89.85,89.88,89.81,89.84,8440.0
2015-11-06 12:35:00,89.82,89.82,89.74,89.76,8761.0,89.82,89.82,89.74,89.76,8761.0
2015-11-06 12:40:00,89.77,89.84,89.71,89.84,10646.0,89.77,89.84,89.71,89.84,10646.0
2015-11-06 12:45:00,89.84,89.9,89.84,89.86,11320.0,89.84,89.9,89.84,89.86,11320.0
2015-11-06 12:50:00,89.84,89.87,89.8,89.86,5100.0,89.84,89.87,89.8,89.86,5100.0
2015-11-06 12:55:00,89.86,89.92,89.78,89.92,7351.0,89.86,89.92,89.78,89.92,7351.0
2015-11-06 13:00:00,89.92,89.98,89.88,89.97,9160.0,89.92,89.98,89.88,89.97,9160.0
2015-11-06 13:05:00,89.96,90.0,89.93,90.0,4863.0,89.96,90.0,89.93,90.0,4863.0
2015-11-06 13:10:00,90.0,90.13,89.99,90.13,7852.0,90.0,90.13,89.99,90.13,7852.0
2015-11-06 13:15:00,90.13,90.16,90.06,90.06,8475.0,90.13,90.16,90.06,90.06,8475.0
2015-11-06 13:20:00,90.07,90.15,90.05,90.13,7162.0,90.07,90.15,90.05,90.13,7162.0
2015-11-06 13:25:00,90.13,90.21,90.12,90.17,10715.0,90.13,90.21,90.12,90.17,10715.0
2015-11-06 13:30:00,90.15,90.19,90.12,90.14,13350.0,90.15,90.19,90.12,90.14,13350.0
2015-11-06 13:35:00,90.13,90.14,90.05,90.08,13145.0,90.13,90.14,90.05,90.08,13145.0
2015-11-06 13:40:00,90.12,90.16,90.06,90.06,8706.0,90.12,90.16,90.06,90.06,8706.0
2015-11-06 13:45:00,90.08,90.16,90.02,90.16,17967.0,90.08,90.16,90.02,90.16,17967.0
2015-11-06 13:50:00,90.15,90.27,90.14,90.2,18486.0,90.15,90.27,90.14,90.2,18486.0
2015-11-06 13:55:00,90.2,90.26,90.17,90.26,31550.0,90.2,90.26,90.17,90.26,31550.0
2015-11-06 14:00:00,90.29,90.46,90.24,90.42,25730.0,90.29,90.46,90.24,90.42,25730.0
2015-11-06 14:05:00,90.44,90.47,90.33,90.43,11658.0,90.44,90.47,90.33,90.43,11658.0
2015-11-06 14:10:00,90.46,90.5,90.35,90.35,19594.0,90.46,90.5,90.35,90.35,19594.0
2015-11-06 14:15:00,90.37,90.4,90.23,90.27,11988.0,90.37,90.4,90.23,90.27,11988.0
2015-11-06 14:20:00,90.31,90.31,90.15,90.16,12463.0,90.31,90.31,90.15,90.16,12463.0
2015-11-06 14:25:00,90.16,90.28,90.12,90.27,10950.0,90.16,90.28,90.12,90.27,10950.0
2015-11-06 14:30:00,90.25,90.25,90.05,90.05,12547.0,90.25,90.25,90.05,90.05,12547.0
2015-11-06 14:35:00,90.05,90.2,90.04,90.08,14364.0,90.05,90.2,90.04,90.08,14364.0
2015-11-06 14:40:00,90.05,90.12,89.99,90.01,10431.0,90.05,90.12,89.99,90.01,10431.0
2015-11-06 14:45:00,90.02,90.13,90.01,90.12,13216.0,90.02,90.13,90.01,90.12,13216.0
2015-11-06 14:50:00,90.13,90.2,90.07,90.2,13210.0,90.13,90.2,90.07,90.2,13210.0
2015-11-06 14:55:00,90.2,90.21,90.15,90.18,23464.0,90.2,90.21,90.15,90.18,23464.0
2015-11-06 15:00:00,90.18,90.21,90.15,90.19,19014.0,90.18,90.21,90.15,90.19,19014.0
2015-11-06 15:05:00,90.19,90.21,90.11,90.19,18670.0,90.19,90.21,90.11,90.19,18670.0
2015-11-06 15:10:00,90.18,90.18,90.09,90.15,16054.0,90.18,90.18,90.09,90.15,16054.0
2015-11-06 15:15:00,90.17,90.24,90.17,90.22,12100.0,90.17,90.24,90.17,90.22,12100.0
2015-11-06 15:20:00,90.22,90.28,90.19,90.27,17389.0,90.22,90.28,90.19,90.27,17389.0
2015-11-06 15:25:00,90.29,90.38,90.26,90.37,26741.0,90.29,90.38,90.26,90.37,26741.0
2015-11-06 15:30:00,90.38,90.49,90.37,90.49,24879.0,90.38,90.49,90.37,90.49,24879.0
2015-11-06 15:35:00,90.48,90.5,90.41,90.41,27377.0,90.48,90.5,90.41,90.41,27377.0
2015-11-06 15:40:00,90.41,90.47,90.38,90.45,22498.0,90.41,90.47,90.38,90.45,22498.0
2015-11-06 15:45:00,90.45,90.54,90.44,90.53,30756.0,90.45,90.54,90.44,90.53,30756.0
2015-11-06 15:50:00,90.54,90.62,90.54,90.59,54434.0,90.54,90.62,90.54,90.59,54434.0
2015-11-06 15:55:00,90.59,90.71,90.54,90.69,134951.0,90.59,90.71,90.54,90.69,134951.0
2015-11-09 09:30:00,90.24,90.5,90.06,90.15,22395.0,90.24,90.5,90.06,90.15,22395.0
2015-11-09 09:35:00,90.14,90.37,90.14,90.16,6933.0,90.14,90.37,90.14,90.16,6933.0
2015-11-09 09:40:00,90.17,90.17,89.73,89.73,10699.0,90.17,90.17,89.73,89.73,10699.0
2015-11-09 09:45:00,89.71,89.86,89.64,89.64,10350.0,89.71,89.86,89.64,89.64,10350.0
2015-11-09 09:50:00,89.61,89.66,89.48,89.56,23865.0,89.61,89.66,89.48,89.56,23865.0
2015-11-09 09:55:00,89.53,89.6,89.4,89.41,7976.0,89.53,89.6,89.4,89.41,7976.0
2015-11-09 10:00:00,89.39,89.49,89.35,89.48,15457.0,89.39,89.49,89.35,89.48,15457.0
2015-11-09 10:05:00,89.47,89.49,89.35,89.39,11451.0,89.47,89.49,89.35,89.39,11451.0
2015-11-09 10:10:00,89.4,89.45,89.31,89.45,8495.0,89.4,89.45,89.31,89.45,8495.0
2015-11-09 10:15:00,89.44,89.47,89.32,89.32,8223.0,89.44,89.47,89.32,89.32,8223.0
2015-11-09 10:20:00,89.32,89.32,89.16,89.18,8141.0,89.32,89.32,89.16,89.18,8141.0
2015-11-09 10:25:00,89.15,89.16,89.06,89.14,10406.0,89.15,89.16,89.06,89.14,10406.0
2015-11-09 10:30:00,89.1,89.21,89.06,89.18,13924.0,89.1,89.21,89.06,89.18,13924.0
2015-11-09 10:35:00,89.21,89.38,89.2,89.34,9800.0,89.21,89.38,89.2,89.34,9800.0
2015-11-09 10:40:00,89.34,89.38,89.28,89.38,14856.0,89.34,89.38,89.28,89.38,14856.0
2015-11-09 10:45:00,89.39,89.44,89.29,89.41,10825.0,89.39,89.44,89.29,89.41,10825.0
2015-11-09 10:50:00,89.38,89.49,89.37,89.48,8697.0,89.38,89.49,89.37,89.48,8697.0
2015-11-09 10:55:00,89.5,89.55,89.44,89.55,8190.0,89.5,89.55,89.44,89.55,8190.0
2015-11-09 11:00:00,89.49,89.52,89.43,89.47,5667.0,89.49,89.52,89.43,89.47,5667.0
2015-11-09 11:05:00,89.46,89.47,89.39,89.41,11799.0,89.46,89.47,89.39,89.41,11799.0
2015-11-09 11:10:00,89.4,89.45,89.27,89.28,7298.0,89.4,89.45,89.27,89.28,7298.0
2015-11-09 11:15:00,89.27,89.36,89.21,89.34,6476.0,89.27,89.36,89.21,89.34,6476.0
2015-11-09 11:20:00,89.33,89.37,89.29,89.33,6000.0,89.33,89.37,89.29,89.33,6000.0
2015-11-09 11:25:00,89.3,89.32,89.17,89.17,4722.0,89.3,89.32,89.17,89.17,4722.0
2015-11-09 11:30:00,89.16,89.29,89.16,89.26,11721.0,89.16,89.29,89.16,89.26,11721.0
2015-11-09 11:35:00,89.29,89.29,89.14,89.17,8506.0,89.29,89.29,89.14,89.17,8506.0
2015-11-09 11:40:00,89.17,89.17,89.06,89.09,8298.0,89.17,89.17,89.06,89.09,8298.0
2015-11-09 11:45:00,89.08,89.09,88.99,89.05,16939.0,89.08,89.09,88.99,89.05,16939.0
2015-11-09 11:50:00,89.07,89.14,89.02,89.11,13231.0,89.07,89.14,89.02,89.11,13231.0
2015-11-09 11:55:00,89.07,89.1,89.04,89.09,10262.0,89.07,89.1,89.04,89.09,10262.0
2015-11-09 12:00:00,89.08,89.14,89.03,89.14,15876.0,89.08,89.14,89.03,89.14,15876.0
2015-11-09 12:05:00,89.14,89.22,89.13,89.22,7518.0,89.14,89.22,89.13,89.22,7518.0
2015-11-09 12:10:00,89.21,89.25,89.17,89.2,7100.0,89.21,89.25,89.17,89.2,7100.0
2015-11-09 12:15:00,89.18,89.25,89.17,89.18,8254.0,89.18,89.25,89.17,89.18,8254.0
2015-11-09 12:20:00,89.18,89.23,89.17,89.19,5100.0,89.18,89.23,89.17,89.19,5100.0
2015-11-09 12:25:00,89.19,89.28,89.18,89.27,6885.0,89.19,89.28,89.18,89.27,6885.0
2015-11-09 12:30:00,89.27,89.29,89.19,89.19,4400.0,89.27,89.29,89.19,89.19,4400.0
2015-11-09 12:35:00,89.18,89.29,89.18,89.28,10100.0,89.18,89.29,89.18,89.28,10100.0
2015-11-09 12:40:00,89.28,89.34,89.27,89.34,7223.0,89.28,89.34,89.27,89.34,7223.0
2015-11-09 12:45:00,89.34,89.35,89.27,89.27,17144.0,89.34,89.35,89.27,89.27,17144.0
2015-11-09 12:50:00,89.27,89.33,89.26,89.3,4300.0,89.27,89.33,89.26,89.3,4300.0
2015-11-09 12:55:00,89.3,89.32,89.29,89.31,5744.0,89.3,89.32,89.29,89.31,5744.0
2015-11-09 13:00:00,89.3,89.34,89.25,89.27,11959.0,89.3,89.34,89.25,89.27,11959.0
2015-11-09 13:05:00,89.28,89.32,89.22,89.23,5139.0,89.28,89.32,89.22,89.23,5139.0
2015-11-09 13:10:00,89.23,89.26,89.2,89.21,8952.0,89.23,89.26,89.2,89.21,8952.0
2015-11-09 13:15:00,89.22,89.22,89.13,89.17,5897.0,89.22,89.22,89.13,89.17,5897.0
2015-11-09 13:20:00,89.16,89.17,89.11,89.17,5405.0,89.16,89.17,89.11,89.17,5405.0
2015-11-09 13:25:00,89.18,89.25,89.18,89.21,4257.0,89.18,89.25,89.18,89.21,4257.0
2015-11-09 13:30:00,89.25,89.29,89.19,89.2,15500.0,89.25,89.29,89.19,89.2,15500.0
2015-11-09 13:35:00,89.2,89.34,89.19,89.34,6309.0,89.2,89.34,89.19,89.34,6309.0
2015-11-09 13:40:00,89.34,89.34,89.29,89.34,6451.0,89.34,89.34,89.29,89.34,6451.0
2015-11-09 13:45:00,89.34,89.35,89.27,89.29,9717.0,89.34,89.35,89.27,89.29,9717.0
2015-11-09 13:50:00,89.29,89.29,89.19,89.25,7285.0,89.29,89.29,89.19,89.25,7285.0
2015-11-09 13:55:00,89.23,89.27,89.22,89.23,4900.0,89.23,89.27,89.22,89.23,4900.0
2015-11-09 14:00:00,89.24,89.34,89.17,89.34,8006.0,89.24,89.34,89.17,89.34,8006.0
2015-11-09 14:05:00,89.34,89.35,89.29,89.3,14734.0,89.34,89.35,89.29,89.3,14734.0
2015-11-09 14:10:00,89.3,89.34,89.25,89.26,14130.0,89.3,89.34,89.25,89.26,14130.0
2015-11-09 14:15:00,89.26,89.28,89.2,89.25,11825.0,89.26,89.28,89.2,89.25,11825.0
2015-11-09 14:20:00,89.25,89.28,89.23,89.23,9676.0,89.25,89.28,89.23,89.23,9676.0
2015-11-09 14:25:00,89.23,89.3,89.21,89.21,15231.0,89.23,89.3,89.21,89.21,15231.0
2015-11-09 14:30:00,89.21,89.29,89.15,89.28,13818.0,89.21,89.29,89.15,89.28,13818.0
2015-11-09 14:35:00,89.28,89.3,89.14,89.14,15672.0,89.28,89.3,89.14,89.14,15672.0
2015-11-09 14:40:00,89.14,89.21,89.13,89.13,12718.0,89.14,89.21,89.13,89.13,12718.0
2015-11-09 14:45:00,89.15,89.21,89.11,89.2,21203.0,89.15,89.21,89.11,89.2,21203.0
2015-11-09 14:50:00,89.22,89.28,89.21,89.24,18100.0,89.22,89.28,89.21,89.24,18100.0
2015-11-09 14:55:00,89.25,89.33,89.25,89.29,11027.0,89.25,89.33,89.25,89.29,11027.0
2015-11-09 15:00:00,89.29,89.32,89.2,89.27,24420.0,89.29,89.32,89.2,89.27,24420.0
2015-11-09 15:05:00,89.29,89.33,89.26,89.26,15372.0,89.29,89.33,89.26,89.26,15372.0
2015-11-09 15:10:00,89.26,89.29,89.19,89.23,18888.0,89.26,89.29,89.19,89.23,18888.0
2015-11-09 15:15:00,89.26,89.26,89.14,89.24,15647.0,89.26,89.26,89.14,89.24,15647.0
2015-11-09 15:20:00,89.23,89.35,89.22,89.34,33944.0,89.23,89.35,89.22,89.34,33944.0
2015-11-09 15:25:00,89.35,89.47,89.34,89.45,30817.0,89.35,89.47,89.34,89.45,30817.0
2015-11-09 15:30:00,89.45,89.59,89.45,89.53,40784.0,89.45,89.59,89.45,89.53,40784.0
2015-11-09 15:35:00,89.54,89.76,89.52,89.75,43335.0,89.54,89.76,89.52,89.75,43335.0
2015-11-09 15:40:00,89.74,89.84,89.74,89.76,50223.0,89.74,89.84,89.74,89.76,50223.0
2015-11-09 15:45:00,89.75,89.89,89.74,89.85,52336.0,89.75,89.89,89.74,89.85,52336.0
2015-11-09 15:50:00,89.87,89.9,89.83,89.84,54894.0,89.87,89.9,89.83,89.84,54894.0
2015-11-09 15:55:00,89.85,89.88,89.76,89.79,101437.0,89.85,89.88,89.76,89.79,101437.0
2015-11-10 09:30:00,89.56,89.78,89.24,89.67,19020.0,89.56,89.78,89.24,89.67,19020.0
2015-11-10 09:35:00,89.68,89.75,89.53,89.55,8738.0,89.68,89.75,89.53,89.55,8738.0
2015-11-10 09:40:00,89.58,89.69,89.37,89.46,8396.0,89.58,89.69,89.37,89.46,8396.0
2015-11-10 09:45:00,89.36,89.73,89.3,89.73,5870.0,89.36,89.73,89.3,89.73,5870.0
2015-11-10 09:50:00,89.74,89.96,89.68,89.78,51500.0,89.74,89.96,89.68,89.78,51500.0
2015-11-10 09:55:00,89.8,90.17,89.8,90.17,8131.0,89.8,90.17,89.8,90.17,8131.0
2015-11-10 10:00:00,90.1,90.31,90.1,90.27,39884.0,90.1,90.31,90.1,90.27,39884.0
2015-11-10 10:05:00,90.27,90.28,90.16,90.2,41425.0,90.27,90.28,90.16,90.2,41425.0
2015-11-10 10:10:00,90.19,90.24,89.88,89.94,28491.0,90.19,90.24,89.88,89.94,28491.0
2015-11-10 10:15:00,89.93,89.95,89.68,89.86,104073.0,89.93,89.95,89.68,89.86,104073.0
2015-11-10 10:20:00,89.86,89.91,89.47,89.49,36330.0,89.86,89.91,89.47,89.49,36330.0
2015-11-10 10:25:00,89.48,89.55,89.34,89.47,17439.0,89.48,89.55,89.34,89.47,17439.0
2015-11-10 10:30:00,89.44,89.6,89.41,89.45,21667.0,89.44,89.6,89.41,89.45,21667.0
2015-11-10 10:35:00,89.46,89.7,89.39,89.51,137910.0,89.46,89.7,89.39,89.51,137910.0
2015-11-10 10:40:00,89.5,89.53,89.38,89.41,16850.0,89.5,89.53,89.38,89.41,16850.0
2015-11-10 10:45:00,89.43,89.44,89.33,89.37,19527.0,89.43,89.44,89.33,89.37,19527.0
2015-11-10 10:50:00,89.37,89.37,89.18,89.2,13360.0,89.37,89.37,89.18,89.2,13360.0
2015-11-10 10:55:00,89.2,89.24,89.19,89.19,9269.0,89.2,89.24,89.19,89.19,9269.0
2015-11-10 11:00:00,89.2,89.33,89.18,89.27,64211.0,89.2,89.33,89.18,89.27,64211.0
2015-11-10 11:05:00,89.28,89.37,89.27,89.31,10441.0,89.28,89.37,89.27,89.31,10441.0
2015-11-10 11:10:00,89.31,89.34,89.21,89.23,8209.0,89.31,89.34,89.21,89.23,8209.0
2015-11-10 11:15:00,89.25,89.36,89.23,89.34,24841.0,89.25,89.36,89.23,89.34,24841.0
2015-11-10 11:20:00,89.31,89.38,89.28,89.3,5600.0,89.31,89.38,89.28,89.3,5600.0
2015-11-10 11:25:00,89.27,89.27,89.1,89.12,6365.0,89.27,89.27,89.1,89.12,6365.0
2015-11-10 11:30:00,89.15,89.19,88.99,89.09,24810.0,89.15,89.19,88.99,89.09,24810.0
2015-11-10 11:35:00,89.1,89.18,89.08,89.12,3133.0,89.1,89.18,89.08,89.12,3133.0
2015-11-10 11:40:00,89.13,89.34,89.12,89.34,18681.0,89.13,89.34,89.12,89.34,18681.0
2015-11-10 11:45:00,89.33,89.41,89.29,89.36,124300.0,89.33,89.41,89.29,89.36,124300.0
2015-11-10 11:50:00,89.36,89.36,89.23,89.25,6527.0,89.36,89.36,89.23,89.25,6527.0
2015-11-10 11:55:00,89.26,89.28,89.2,89.26,6768.0,89.26,89.28,89.2,89.26,6768.0
2015-11-10 12:00:00,89.22,89.31,89.22,89.28,4769.0,89.22,89.31,89.22,89.28,4769.0
2015-11-10 12:05:00,89.3,89.33,89.25,89.25,2900.0,89.3,89.33,89.25,89.25,2900.0
2015-11-10 12:10:00,89.27,89.34,89.27,89.29,6807.0,89.27,89.34,89.27,89.29,6807.0
2015-11-10 12:15:00,89.32,89.49,89.31,89.48,9418.0,89.32,89.49,89.31,89.48,9418.0
2015-11-10 12:20:00,89.5,89.55,89.45,89.47,9701.0,89.5,89.55,89.45,89.47,9701.0
2015-11-10 12:25:00,89.49,89.57,89.48,89.49,4391.0,89.49,89.57,89.48,89.49,4391.0
2015-11-10 12:30:00,89.49,89.5,89.37,89.37,8850.0,89.49,89.5,89.37,89.37,8850.0
2015-11-10 12:35:00,89.38,89.45,89.37,89.45,3400.0,89.38,89.45,89.37,89.45,3400.0
2015-11-10 12:40:00,89.44,89.44,89.36,89.42,9709.0,89.44,89.44,89.36,89.42,9709.0
2015-11-10 12:45:00,89.39,89.55,89.37,89.54,6815.0,89.39,89.55,89.37,89.54,6815.0
2015-11-10 12:50:00,89.54,89.56,89.51,89.56,6327.0,89.54,89.56,89.51,89.56,6327.0
2015-11-10 12:55:00,89.57,89.58,89.54,89.56,2800.0,89.57,89.58,89.54,89.56,2800.0
2015-11-10 13:00:00,89.54,89.55,89.48,89.5,8708.0,89.54,89.55,89.48,89.5,8708.0
2015-11-10 13:05:00,89.5,89.5,89.3,89.33,13252.0,89.5,89.5,89.3,89.33,13252.0
2015-11-10 13:10:00,89.31,89.53,89.3,89.52,15785.0,89.31,89.53,89.3,89.52,15785.0
2015-11-10 13:15:00,89.49,89.53,89.41,89.41,11270.0,89.49,89.53,89.41,89.41,11270.0
2015-11-10 13:20:00,89.4,89.57,89.39,89.54,18164.0,89.4,89.57,89.39,89.54,18164.0
2015-11-10 13:25:00,89.54,89.67,89.52,89.67,12601.0,89.54,89.67,89.52,89.67,12601.0
2015-11-10 13:30:00,89.68,89.68,89.63,89.68,10824.0,89.68,89.68,89.63,89.68,10824.0
2015-11-10 13:35:00,89.67,89.71,89.63,89.71,8541.0,89.67,89.71,89.63,89.71,8541.0
2015-11-10 13:40:00,89.71,89.82,89.71,89.82,11952.0,89.71,89.82,89.71,89.82,11952.0
2015-11-10 13:45:00,89.81,89.82,89.77,89.78,11682.0,89.81,89.82,89.77,89.78,11682.0
2015-11-10 13:50:00,89.76,89.81,89.75,89.8,30961.0,89.76,89.81,89.75,89.8,30961.0
2015-11-10 13:55:00,89.8,89.8,89.74,89.78,13681.0,89.8,89.8,89.74,89.78,13681.0
2015-11-10 14:00:00,89.79,89.83,89.76,89.8,67599.0,89.79,89.83,89.76,89.8,67599.0
2015-11-10 14:05:00,89.79,89.8,89.73,89.75,22262.0,89.79,89.8,89.73,89.75,22262.0
2015-11-10 14:10:00,89.76,89.82,89.75,89.81,13165.0,89.76,89.82,89.75,89.81,13165.0
2015-11-10 14:15:00,89.81,89.84,89.77,89.77,12165.0,89.81,89.84,89.77,89.77,12165.0
2015-11-10 14:20:00,89.76,89.82,89.75,89.77,5275.0,89.76,89.82,89.75,89.77,5275.0
2015-11-10 14:25:00,89.77,89.82,89.77,89.8,10624.0,89.77,89.82,89.77,89.8,10624.0
2015-11-10 14:30:00,89.8,89.86,89.75,89.79,17140.0,89.8,89.86,89.75,89.79,17140.0
2015-11-10 14:35:00,89.78,89.78,89.74,89.75,8703.0,89.78,89.78,89.74,89.75,8703.0
2015-11-10 14:40:00,89.76,89.97,89.71,89.95,12355.0,89.76,89.97,89.71,89.95,12355.0
2015-11-10 14:45:00,89.98,90.04,89.93,90.04,7730.0,89.98,90.04,89.93,90.04,7730.0
2015-11-10 14:50:00,90.05,90.11,89.95,89.97,6939.0,90.05,90.11,89.95,89.97,6939.0
2015-11-10 14:55:00,89.96,90.07,89.96,90.02,7120.0,89.96,90.07,89.96,90.02,7120.0
2015-11-10 15:00:00,90.02,90.08,89.99,90.05,9779.0,90.02,90.08,89.99,90.05,9779.0
2015-11-10 15:05:00,90.06,90.15,90.06,90.15,12400.0,90.06,90.15,90.06,90.15,12400.0
2015-11-10 15:10:00,90.16,90.16,90.0,90.02,33519.0,90.16,90.16,90.0,90.02,33519.0
2015-11-10 15:15:00,90.02,90.1,89.97,90.0,27733.0,90.02,90.1,89.97,90.0,27733.0
2015-11-10 15:20:00,90.01,90.02,89.96,89.97,12603.0,90.01,90.02,89.96,89.97,12603.0
2015-11-10 15:25:00,89.97,89.99,89.93,89.99,8250.0,89.97,89.99,89.93,89.99,8250.0
2015-11-10 15:30:00,90.0,90.07,89.98,89.98,11738.0,90.0,90.07,89.98,89.98,11738.0
2015-11-10 15:35:00,89.97,90.04,89.95,90.01,12913.0,89.97,90.04,89.95,90.01,12913.0
2015-11-10 15:40:00,90.02,90.19,90.01,90.16,22366.0,90.02,90.19,90.01,90.16,22366.0
2015-11-10 15:45:00,90.16,90.22,90.14,90.15,21673.0,90.16,90.22,90.14,90.15,21673.0
2015-11-10 15:50:00,90.14,90.19,90.11,90.13,36754.0,90.14,90.19,90.11,90.13,36754.0
2015-11-10 15:55:00,90.12,90.28,90.06,90.28,88175.0,90.12,90.28,90.06,90.28,88175.0
2015-11-11 09:30:00,90.68,90.95,90.25,90.33,64135.0,90.68,90.95,90.25,90.33,64135.0
2015-11-11 09:35:00,90.38,90.76,90.38,90.6,64857.0,90.38,90.76,90.38,90.6,64857.0
2015-11-11 09:40:00,90.6,90.8,90.46,90.74,22986.0,90.6,90.8,90.46,90.74,22986.0
2015-11-11 09:45:00,90.71,91.03,90.61,90.98,83724.0,90.71,91.03,90.61,90.98,83724.0
2015-11-11 09:50:00,90.96,91.18,90.96,91.14,17574.0,90.96,91.18,90.96,91.14,17574.0
2015-11-11 09:55:00,91.16,91.18,91.03,91.08,16032.0,91.16,91.18,91.03,91.08,16032.0
2015-11-11 10:00:00,91.05,91.17,91.05,91.16,69985.0,91.05,91.17,91.05,91.16,69985.0
2015-11-11 10:05:00,91.15,91.39,91.11,91.11,77807.0,91.15,91.39,91.11,91.11,77807.0
2015-11-11 10:10:00,91.12,91.12,90.85,90.89,53934.0,91.12,91.12,90.85,90.89,53934.0
2015-11-11 10:15:00,90.87,90.93,90.78,90.89,8703.0,90.87,90.93,90.78,90.89,8703.0
2015-11-11 10:20:00,90.89,90.95,90.83,90.92,16609.0,90.89,90.95,90.83,90.92,16609.0
2015-11-11 10:25:00,90.9,91.01,90.87,90.97,9143.0,90.9,91.01,90.87,90.97,9143.0
2015-11-11 10:30:00,90.99,91.01,90.93,90.95,5160.0,90.99,91.01,90.93,90.95,5160.0
2015-11-11 10:35:00,90.97,90.98,90.72,90.76,14008.0,90.97,90.98,90.72,90.76,14008.0
2015-11-11 10:40:00,90.77,90.82,90.65,90.8,71305.0,90.77,90.82,90.65,90.8,71305.0
2015-11-11 10:45:00,90.79,90.87,90.73,90.8,10533.0,90.79,90.87,90.73,90.8,10533.0
2015-11-11 10:50:00,90.78,90.78,90.65,90.74,8767.0,90.78,90.78,90.65,90.74,8767.0
2015-11-11 10:55:00,90.74,90.8,90.72,90.72,9551.0,90.74,90.8,90.72,90.72,9551.0
2015-11-11 11:00:00,90.72,90.73,90.62,90.73,7200.0,90.72,90.73,90.62,90.73,7200.0
2015-11-11 11:05:00,90.73,90.77,90.69,90.75,10850.0,90.73,90.77,90.69,90.75,10850.0
2015-11-11 11:10:00,90.75,90.77,90.69,90.77,5810.0,90.75,90.77,90.69,90.77,5810.0
2015-11-11 11:15:00,90.76,90.79,90.74,90.77,4288.0,90.76,90.79,90.74,90.77,4288.0
2015-11-11 11:20:00,90.77,90.78,90.73,90.75,25045.0,90.77,90.78,90.73,90.75,25045.0
2015-11-11 11:25:00,90.74,90.84,90.73,90.82,7759.0,90.74,90.84,90.73,90.82,7759.0
2015-11-11 11:30:00,90.84,91.0,90.84,90.92,29441.0,90.84,91.0,90.84,90.92,29441.0
2015-11-11 11:35:00,90.93,90.95,90.9,90.93,2100.0,90.93,90.95,90.9,90.93,2100.0
2015-11-11 11:40:00,90.94,90.99,90.89,90.94,34881.0,90.94,90.99,90.89,90.94,34881.0
2015-11-11 11:45:00,90.98,90.98,90.93,90.95,14628.0,90.98,90.98,90.93,90.95,14628.0
2015-11-11 11:50:00,90.95,90.96,90.9,90.94,13594.0,90.95,90.96,90.9,90.94,13594.0
2015-11-11 11:55:00,90.91,90.97,90.91,90.93,8011.0,90.91,90.97,90.91,90.93,8011.0
2015-11-11 12:00:00,90.96,90.97,90.93,90.93,8173.0,90.96,90.97,90.93,90.93,8173.0
2015-11-11 12:05:00,90.93,90.96,90.88,90.91,10300.0,90.93,90.96,90.88,90.91,10300.0
2015-11-11 12:10:00,90.9,90.93,90.88,90.9,7600.0,90.9,90.93,90.88,90.9,7600.0
2015-11-11 12:15:00,90.91,90.93,90.89,90.91,11188.0,90.91,90.93,90.89,90.91,11188.0
2015-11-11 12:20:00,90.9,91.06,90.87,91.06,43148.0,90.9,91.06,90.87,91.06,43148.0
2015-11-11 12:25:00,91.09,91.27,91.09,91.26,6360.0,91.09,91.27,91.09,91.26,6360.0
2015-11-11 12:30:00,91.25,91.3,91.21,91.23,6021.0,91.25,91.3,91.21,91.23,6021.0
2015-11-11 12:35:00,91.25,91.34,91.23,91.32,7247.0,91.25,91.34,91.23,91.32,7247.0
2015-11-11 12:40:00,91.32,91.37,91.32,91.33,5100.0,91.32,91.37,91.32,91.33,5100.0
2015-11-11 12:45:00,91.31,91.36,91.29,91.35,5870.0,91.31,91.36,91.29,91.35,5870.0
2015-11-11 12:50:00,91.33,91.33,91.24,91.28,5410.0,91.33,91.33,91.24,91.28,5410.0
2015-11-11 12:55:00,91.29,91.32,91.26,91.28,5500.0,91.29,91.32,91.26,91.28,5500.0
2015-11-11 13:00:00,91.3,91.45,91.3,91.42,12111.0,91.3,91.45,91.3,91.42,12111.0
2015-11-11 13:05:00,91.43,91.47,91.36,91.42,21685.0,91.43,91.47,91.36,91.42,21685.0
2015-11-11 13:10:00,91.43,91.46,91.4,91.43,14910.0,91.43,91.46,91.4,91.43,14910.0
2015-11-11 13:15:00,91.43,91.44,91.38,91.42,6397.0,91.43,91.44,91.38,91.42,6397.0
2015-11-11 13:20:00,91.41,91.46,91.39,91.39,24658.0,91.41,91.46,91.39,91.39,24658.0
2015-11-11 13:25:00,91.38,91.39,91.2,91.22,13499.0,91.38,91.39,91.2,91.22,13499.0
2015-11-11 13:30:00,91.22,91.23,91.18,91.2,3100.0,91.22,91.23,91.18,91.2,3100.0
2015-11-11 13:35:00,91.2,91.2,91.07,91.12,8434.0,91.2,91.2,91.07,91.12,8434.0
2015-11-11 13:40:00,91.16,91.21,91.11,91.18,8683.0,91.16,91.21,91.11,91.18,8683.0
2015-11-11 13:45:00,91.18,91.18,91.1,91.14,3500.0,91.18,91.18,91.1,91.14,3500.0
2015-11-11 13:50:00,91.12,91.16,91.08,91.1,13343.0,91.12,91.16,91.08,91.1,13343.0
2015-11-11 13:55:00,91.11,91.11,90.98,91.0,15617.0,91.11,91.11,90.98,91.0,15617.0
2015-11-11 14:00:00,90.98,90.99,90.94,90.99,5475.0,90.98,90.99,90.94,90.99,5475.0
2015-11-11 14:05:00,90.99,91.04,90.94,91.01,5172.0,90.99,91.04,90.94,91.01,5172.0
2015-11-11 14:10:00,91.02,91.1,90.97,91.1,6700.0,91.02,91.1,90.97,91.1,6700.0
2015-11-11 14:15:00,91.09,91.18,91.07,91.14,10058.0,91.09,91.18,91.07,91.14,10058.0
2015-11-11 14:20:00,91.17,91.18,91.1,91.16,13758.0,91.17,91.18,91.1,91.16,13758.0
2015-11-11 14:25:00,91.18,91.32,91.15,91.28,13671.0,91.18,91.32,91.15,91.28,13671.0
2015-11-11 14:30:00,91.28,91.35,91.26,91.32,18794.0,91.28,91.35,91.26,91.32,18794.0
2015-11-11 14:35:00,91.31,91.4,91.28,91.34,25140.0,91.31,91.4,91.28,91.34,25140.0
2015-11-11 14:40:00,91.35,91.4,91.31,91.35,42473.0,91.35,91.4,91.31,91.35,42473.0
2015-11-11 14:45:00,91.35,91.39,91.32,91.36,11383.0,91.35,91.39,91.32,91.36,11383.0
2015-11-11 14:50:00,91.35,91.45,91.35,91.41,24098.0,91.35,91.45,91.35,91.41,24098.0
2015-11-11 14:55:00,91.4,91.44,91.34,91.36,49156.0,91.4,91.44,91.34,91.36,49156.0
2015-11-11 15:00:00,91.36,91.41,91.34,91.37,47660.0,91.36,91.41,91.34,91.37,47660.0
2015-11-11 15:05:00,91.38,91.41,91.29,91.29,32166.0,91.38,91.41,91.29,91.29,32166.0
2015-11-11 15:10:00,91.3,91.4,91.29,91.38,29520.0,91.3,91.4,91.29,91.38,29520.0
2015-11-11 15:15:00,91.39,91.46,91.36,91.39,52510.0,91.39,91.46,91.36,91.39,52510.0
2015-11-11 15:20:00,91.4,91.4,91.28,91.29,40930.0,91.4,91.4,91.28,91.29,40930.0
2015-11-11 15:25:00,91.29,91.33,91.27,91.3,24811.0,91.29,91.33,91.27,91.3,24811.0
2015-11-11 15:30:00,91.29,91.33,91.24,91.26,28088.0,91.29,91.33,91.24,91.26,28088.0
2015-11-11 15:35:00,91.26,91.28,91.15,91.26,42499.0,91.26,91.28,91.15,91.26,42499.0
2015-11-11 15:40:00,91.26,91.3,91.2,91.25,48827.0,91.26,91.3,91.2,91.25,48827.0
2015-11-11 15:45:00,91.26,91.34,91.24,91.3,66606.0,91.26,91.34,91.24,91.3,66606.0
2015-11-11 15:50:00,91.31,91.33,91.22,91.25,55695.0,91.31,91.33,91.22,91.25,55695.0
2015-11-11 15:55:00,91.25,91.32,91.19,91.19,94748.0,91.25,91.32,91.19,91.19,94748.0
2015-11-12 09:30:00,91.08,91.15,90.74,90.74,44468.0,91.08,91.15,90.74,90.74,44468.0
2015-11-12 09:35:00,90.85,91.22,90.85,90.94,14902.0,90.85,91.22,90.85,90.94,14902.0
2015-11-12 09:40:00,90.97,91.01,90.75,90.78,6700.0,90.97,91.01,90.75,90.78,6700.0
2015-11-12 09:45:00,90.78,90.98,90.78,90.95,10294.0,90.78,90.98,90.78,90.95,10294.0
2015-11-12 09:50:00,90.95,91.11,90.82,91.07,23661.0,90.95,91.11,90.82,91.07,23661.0
2015-11-12 09:55:00,91.07,91.21,91.02,91.15,36185.0,91.07,91.21,91.02,91.15,36185.0
2015-11-12 10:00:00,91.15,91.2,91.09,91.15,57419.0,91.15,91.2,91.09,91.15,57419.0
2015-11-12 10:05:00,91.15,91.37,91.14,91.37,14645.0,91.15,91.37,91.14,91.37,14645.0
2015-11-12 10:10:00,91.4,91.59,91.4,91.52,29170.0,91.4,91.59,91.4,91.52,29170.0
2015-11-12 10:15:00,91.52,91.6,91.48,91.59,17648.0,91.52,91.6,91.48,91.59,17648.0
2015-11-12 10:20:00,91.56,91.58,91.45,91.5,11209.0,91.56,91.58,91.45,91.5,11209.0
2015-11-12 10:25:00,91.51,91.58,91.47,91.48,9114.0,91.51,91.58,91.47,91.48,9114.0
2015-11-12 10:30:00,91.48,91.48,91.29,91.42,22224.0,91.48,91.48,91.29,91.42,22224.0
2015-11-12 10:35:00,91.44,91.49,91.38,91.41,27908.0,91.44,91.49,91.38,91.41,27908.0
2015-11-12 10:40:00,91.42,91.42,91.25,91.35,46849.0,91.42,91.42,91.25,91.35,46849.0
2015-11-12 10:45:00,91.35,91.4,91.28,91.28,32068.0,91.35,91.4,91.28,91.28,32068.0
2015-11-12 10:50:00,91.28,91.32,91.15,91.31,149297.0,91.28,91.32,91.15,91.31,149297.0
2015-11-12 10:55:00,91.31,91.54,91.29,91.5,48825.0,91.31,91.54,91.29,91.5,48825.0
2015-11-12 11:00:00,91.54,91.68,91.54,91.68,7519.0,91.54,91.68,91.54,91.68,7519.0
2015-11-12 11:05:00,91.68,91.77,91.68,91.76,6610.0,91.68,91.77,91.68,91.76,6610.0
2015-11-12 11:10:00,91.76,91.76,91.67,91.7,10405.0,91.76,91.76,91.67,91.7,10405.0
2015-11-12 11:15:00,91.7,91.71,91.55,91.63,19297.0,91.7,91.71,91.55,91.63,19297.0
2015-11-12 11:20:00,91.54,91.56,91.45,91.51,4795.0,91.54,91.56,91.45,91.51,4795.0
2015-11-12 11:25:00,91.5,91.52,91.43,91.47,5808.0,91.5,91.52,91.43,91.47,5808.0
2015-11-12 11:30:00,91.43,91.44,91.36,91.41,14098.0,91.43,91.44,91.36,91.41,14098.0
2015-11-12 11:35:00,91.43,91.43,91.36,91.4,9163.0,91.43,91.43,91.36,91.4,9163.0
2015-11-12 11:40:00,91.39,91.44,91.37,91.44,83000.0,91.39,91.44,91.37,91.44,83000.0
2015-11-12 11:45:00,91.4,91.51,91.38,91.48,17543.0,91.4,91.51,91.38,91.48,17543.0
2015-11-12 11:50:00,91.47,91.49,91.4,91.49,7061.0,91.47,91.49,91.4,91.49,7061.0
2015-11-12 11:55:00,91.51,91.71,91.51,91.7,8237.0,91.51,91.71,91.51,91.7,8237.0
2015-11-12 12:00:00,91.7,91.75,91.67,91.67,11324.0,91.7,91.75,91.67,91.67,11324.0
2015-11-12 12:05:00,91.68,91.68,91.49,91.49,14594.0,91.68,91.68,91.49,91.49,14594.0
2015-11-12 12:10:00,91.49,91.52,91.39,91.44,7869.0,91.49,91.52,91.39,91.44,7869.0
2015-11-12 12:15:00,91.42,91.44,91.38,91.43,10735.0,91.42,91.44,91.38,91.43,10735.0
2015-11-12 12:20:00,91.44,91.46,91.39,91.4,21101.0,91.44,91.46,91.39,91.4,21101.0
2015-11-12 12:25:00,91.4,91.49,91.39,91.49,6105.0,91.4,91.49,91.39,91.49,6105.0
2015-11-12 12:30:00,91.46,91.57,91.44,91.56,12578.0,91.46,91.57,91.44,91.56,12578.0
2015-11-12 12:35:00,91.55,91.56,91.42,91.47,4645.0,91.55,91.56,91.42,91.47,4645.0
2015-11-12 12:40:00,91.5,91.53,91.47,91.49,4891.0,91.5,91.53,91.47,91.49,4891.0
2015-11-12 12:45:00,91.51,91.59,91.48,91.57,7831.0,91.51,91.59,91.48,91.57,7831.0
2015-11-12 12:50:00,91.59,91.66,91.58,91.62,5362.0,91.59,91.66,91.58,91.62,5362.0
2015-11-12 12:55:00,91.61,91.65,91.56,91.61,7658.0,91.61,91.65,91.56,91.61,7658.0
2015-11-12 13:00:00,91.61,91.67,91.6,91.63,5013.0,91.61,91.67,91.6,91.63,5013.0
2015-11-12 13:05:00,91.64,91.64,91.55,91.57,5645.0,91.64,91.64,91.55,91.57,5645.0
2015-11-12 13:10:00,91.56,91.66,91.56,91.63,4370.0,91.56,91.66,91.56,91.63,4370.0
2015-11-12 13:15:00,91.64,91.73,91.64,91.72,5710.0,91.64,91.73,91.64,91.72,5710.0
2015-11-12 13:20:00,91.71,91.76,91.68,91.72,8713.0,91.71,91.76,91.68,91.72,8713.0
2015-11-12 13:25:00,91.71,91.73,91.68,91.73,7583.0,91.71,91.73,91.68,91.73,7583.0
2015-11-12 13:30:00,91.73,91.84,91.73,91.82,32963.0,91.73,91.84,91.73,91.82,32963.0
2015-11-12 13:35:00,91.82,91.84,91.77,91.81,18082.0,91.82,91.84,91.77,91.81,18082.0
2015-11-12 13:40:00,91.81,91.84,91.74,91.74,6612.0,91.81,91.84,91.74,91.74,6612.0
2015-11-12 13:45:00,91.73,91.77,91.64,91.76,11458.0,91.73,91.77,91.64,91.76,11458.0
2015-11-12 13:50:00,91.75,91.76,91.68,91.74,12972.0,91.75,91.76,91.68,91.74,12972.0
2015-11-12 13:55:00,91.74,91.8,91.71,91.77,7963.0,91.74,91.8,91.71,91.77,7963.0
2015-11-12 14:00:00,91.78,91.87,91.75,91.85,19194.0,91.78,91.87,91.75,91.85,19194.0
2015-11-12 14:05:00,91.85,91.88,91.81,91.87,11107.0,91.85,91.88,91.81,91.87,11107.0
2015-11-12 14:10:00,91.86,91.86,91.74,91.76,8294.0,91.86,91.86,91.74,91.76,8294.0
2015-11-12 14:15:00,91.74,91.75,91.64,91.65,28065.0,91.74,91.75,91.64,91.65,28065.0
2015-11-12 14:20:00,91.64,91.64,91.51,91.52,13238.0,91.64,91.64,91.51,91.52,13238.0
2015-11-12 14:25:00,91.54,91.63,91.52,91.59,25120.0,91.54,91.63,91.52,91.59,25120.0
2015-11-12 14:30:00,91.58,91.63,91.54,91.56,27204.0,91.58,91.63,91.54,91.56,27204.0
2015-11-12 14:35:00,91.56,91.59,91.52,91.55,9542.0,91.56,91.59,91.52,91.55,9542.0
2015-11-12 14:40:00,91.54,91.56,91.49,91.55,11081.0,91.54,91.56,91.49,91.55,11081.0
2015-11-12 14:45:00,91.55,91.55,91.43,91.44,12154.0,91.55,91.55,91.43,91.44,12154.0
2015-11-12 14:50:00,91.44,91.45,91.35,91.38,52508.0,91.44,91.45,91.35,91.38,52508.0
2015-11-12 14:55:00,91.36,91.45,91.31,91.43,28235.0,91.36,91.45,91.31,91.43,28235.0
2015-11-12 15:00:00,91.41,91.46,91.38,91.38,17095.0,91.41,91.46,91.38,91.38,17095.0
2015-11-12 15:05:00,91.37,91.45,91.37,91.44,12886.0,91.37,91.45,91.37,91.44,12886.0
2015-11-12 15:10:00,91.44,91.45,91.29,91.44,16474.0,91.44,91.45,91.29,91.44,16474.0
2015-11-12 15:15:00,91.43,91.51,91.38,91.47,16803.0,91.43,91.51,91.38,91.47,16803.0
2015-11-12 15:20:00,91.48,91.54,91.46,91.53,17847.0,91.48,91.54,91.46,91.53,17847.0
2015-11-12 15:25:00,91.53,91.63,91.52,91.54,33230.0,91.53,91.63,91.52,91.54,33230.0
2015-11-12 15:30:00,91.54,91.57,91.42,91.46,39603.0,91.54,91.57,91.42,91.46,39603.0
2015-11-12 15:35:00,91.46,91.46,91.32,91.33,30641.0,91.46,91.46,91.32,91.33,30641.0
2015-11-12 15:40:00,91.32,91.34,91.22,91.25,23117.0,91.32,91.34,91.22,91.25,23117.0
2015-11-12 15:45:00,91.23,91.28,91.13,91.16,62107.0,91.23,91.28,91.13,91.16,62107.0
2015-11-12 15:50:00,91.14,91.18,90.94,90.95,151780.0,91.14,91.18,90.94,90.95,151780.0
2015-11-12 15:55:00,90.96,90.97,90.83,90.85,172087.0,90.96,90.97,90.83,90.85,172087.0
2015-11-13 09:30:00,90.95,90.95,90.54,90.63,33212.0,90.95,90.95,90.54,90.63,33212.0
2015-11-13 09:35:00,90.61,90.73,90.54,90.56,23504.0,90.61,90.73,90.54,90.56,23504.0
2015-11-13 09:40:00,90.59,90.6,90.24,90.39,31138.0,90.59,90.6,90.24,90.39,31138.0
2015-11-13 09:45:00,90.4,90.4,90.11,90.14,58597.0,90.4,90.4,90.11,90.14,58597.0
2015-11-13 09:50:00,90.18,90.43,90.03,90.42,27441.0,90.18,90.43,90.03,90.42,27441.0
2015-11-13 09:55:00,90.43,90.55,90.07,90.1,63114.0,90.43,90.55,90.07,90.1,63114.0
2015-11-13 10:00:00,90.07,90.15,89.68,89.72,24469.0,90.07,90.15,89.68,89.72,24469.0
2015-11-13 10:05:00,89.73,89.77,89.63,89.74,33397.0,89.73,89.77,89.63,89.74,33397.0
2015-11-13 10:10:00,89.72,89.83,89.67,89.71,26611.0,89.72,89.83,89.67,89.71,26611.0
2015-11-13 10:15:00,89.71,89.75,89.41,89.46,15100.0,89.71,89.75,89.41,89.46,15100.0
2015-11-13 10:20:00,89.46,89.74,89.43,89.68,13509.0,89.46,89.74,89.43,89.68,13509.0
2015-11-13 10:25:00,89.73,89.75,89.59,89.69,23444.0,89.73,89.75,89.59,89.69,23444.0
2015-11-13 10:30:00,89.68,89.72,89.53,89.58,13681.0,89.68,89.72,89.53,89.58,13681.0
2015-11-13 10:35:00,89.55,89.66,89.52,89.6,16083.0,89.55,89.66,89.52,89.6,16083.0
2015-11-13 10:40:00,89.6,89.79,89.6,89.62,11172.0,89.6,89.79,89.6,89.62,11172.0
2015-11-13 10:45:00,89.62,89.65,89.28,89.43,48329.0,89.62,89.65,89.28,89.43,48329.0
2015-11-13 10:50:00,89.44,89.53,89.36,89.49,7672.0,89.44,89.53,89.36,89.49,7672.0
2015-11-13 10:55:00,89.48,89.62,89.48,89.51,7727.0,89.48,89.62,89.48,89.51,7727.0
2015-11-13 11:00:00,89.51,89.51,89.35,89.44,13789.0,89.51,89.51,89.35,89.44,13789.0
2015-11-13 11:05:00,89.44,89.54,89.44,89.5,6363.0,89.44,89.54,89.44,89.5,6363.0
2015-11-13 11:10:00,89.5,89.52,89.44,89.49,12284.0,89.5,89.52,89.44,89.49,12284.0
2015-11-13 11:15:00,89.46,89.46,89.24,89.33,8076.0,89.46,89.46,89.24,89.33,8076.0
2015-11-13 11:20:00,89.34,89.77,89.34,89.75,17952.0,89.34,89.77,89.34,89.75,17952.0
2015-11-13 11:25:00,89.72,89.72,89.61,89.64,8700.0,89.72,89.72,89.61,89.64,8700.0
2015-11-13 11:30:00,89.61,89.73,89.57,89.68,14910.0,89.61,89.73,89.57,89.68,14910.0
2015-11-13 11:35:00,89.72,89.75,89.54,89.54,17400.0,89.72,89.75,89.54,89.54,17400.0
2015-11-13 11:40:00,89.54,89.58,89.46,89.48,4225.0,89.54,89.58,89.46,89.48,4225.0
2015-11-13 11:45:00,89.51,89.6,89.5,89.5,6953.0,89.51,89.6,89.5,89.5,6953.0
2015-11-13 11:50:00,89.49,89.6,89.4,89.6,6808.0,89.49,89.6,89.4,89.6,6808.0
2015-11-13 11:55:00,89.61,89.75,89.6,89.75,10989.0,89.61,89.75,89.6,89.75,10989.0
2015-11-13 12:00:00,89.78,89.84,89.72,89.84,8363.0,89.78,89.84,89.72,89.84,8363.0
2015-11-13 12:05:00,89.86,89.86,89.76,89.85,12805.0,89.86,89.86,89.76,89.85,12805.0
2015-11-13 12:10:00,89.87,89.97,89.87,89.96,17051.0,89.87,89.97,89.87,89.96,17051.0
2015-11-13 12:15:00,89.97,89.99,89.91,89.93,21976.0,89.97,89.99,89.91,89.93,21976.0
2015-11-13 12:20:00,89.92,89.99,89.83,89.84,11665.0,89.92,89.99,89.83,89.84,11665.0
2015-11-13 12:25:00,89.84,89.85,89.71,89.72,9287.0,89.84,89.85,89.71,89.72,9287.0
2015-11-13 12:30:00,89.72,89.79,89.72,89.73,11760.0,89.72,89.79,89.72,89.73,11760.0
2015-11-13 12:35:00,89.73,89.73,89.5,89.52,9500.0,89.73,89.73,89.5,89.52,9500.0
2015-11-13 12:40:00,89.52,89.53,89.43,89.5,6708.0,89.52,89.53,89.43,89.5,6708.0
2015-11-13 12:45:00,89.51,89.52,89.4,89.4,17261.0,89.51,89.52,89.4,89.4,17261.0
2015-11-13 12:50:00,89.42,89.45,89.37,89.45,7299.0,89.42,89.45,89.37,89.45,7299.0
2015-11-13 12:55:00,89.42,89.55,89.42,89.55,5809.0,89.42,89.55,89.42,89.55,5809.0
2015-11-13 13:00:00,89.57,89.67,89.54,89.65,5352.0,89.57,89.67,89.54,89.65,5352.0
2015-11-13 13:05:00,89.66,89.69,89.52,89.52,9990.0,89.66,89.69,89.52,89.52,9990.0
2015-11-13 13:10:00,89.51,89.54,89.5,89.5,5817.0,89.51,89.54,89.5,89.5,5817.0
2015-11-13 13:15:00,89.51,89.51,89.43,89.43,13799.0,89.51,89.51,89.43,89.43,13799.0
2015-11-13 13:20:00,89.44,89.48,89.41,89.45,13807.0,89.44,89.48,89.41,89.45,13807.0
2015-11-13 13:25:00,89.46,89.51,89.41,89.43,7531.0,89.46,89.51,89.41,89.43,7531.0
2015-11-13 13:30:00,89.42,89.52,89.39,89.39,14869.0,89.42,89.52,89.39,89.39,14869.0
2015-11-13 13:35:00,89.42,89.42,89.22,89.25,17035.0,89.42,89.42,89.22,89.25,17035.0
2015-11-13 13:40:00,89.26,89.36,89.25,89.34,8804.0,89.26,89.36,89.25,89.34,8804.0
2015-11-13 13:45:00,89.34,89.41,89.29,89.34,20171.0,89.34,89.41,89.29,89.34,20171.0
2015-11-13 13:50:00,89.34,89.5,89.33,89.48,27947.0,89.34,89.5,89.33,89.48,27947.0
2015-11-13 13:55:00,89.49,89.5,89.3,89.3,12752.0,89.49,89.5,89.3,89.3,12752.0
2015-11-13 14:00:00,89.3,89.37,89.29,89.33,11919.0,89.3,89.37,89.29,89.33,11919.0
2015-11-13 14:05:00,89.29,89.37,89.15,89.18,14248.0,89.29,89.37,89.15,89.18,14248.0
2015-11-13 14:10:00,89.18,89.28,89.02,89.24,23052.0,89.18,89.28,89.02,89.24,23052.0
2015-11-13 14:15:00,89.24,89.37,89.21,89.31,12628.0,89.24,89.37,89.21,89.31,12628.0
2015-11-13 14:20:00,89.32,89.38,89.3,89.33,13755.0,89.32,89.38,89.3,89.33,13755.0
2015-11-13 14:25:00,89.34,89.34,89.2,89.2,15733.0,89.34,89.34,89.2,89.2,15733.0
2015-11-13 14:30:00,89.2,89.32,89.18,89.31,12413.0,89.2,89.32,89.18,89.31,12413.0
2015-11-13 14:35:00,89.33,89.36,89.21,89.25,14747.0,89.33,89.36,89.21,89.25,14747.0
2015-11-13 14:40:00,89.29,89.31,89.19,89.3,14895.0,89.29,89.31,89.19,89.3,14895.0
2015-11-13 14:45:00,89.3,89.32,89.07,89.09,42909.0,89.3,89.32,89.07,89.09,42909.0
2015-11-13 14:50:00,89.08,89.15,88.87,88.94,23547.0,89.08,89.15,88.87,88.94,23547.0
2015-11-13 14:55:00,88.93,88.97,88.79,88.96,31339.0,88.93,88.97,88.79,88.96,31339.0
2015-11-13 15:00:00,88.97,89.1,88.93,89.03,23577.0,88.97,89.1,88.93,89.03,23577.0
2015-11-13 15:05:00,89.03,89.09,88.98,89.09,14925.0,89.03,89.09,88.98,89.09,14925.0
2015-11-13 15:10:00,89.09,89.2,89.07,89.2,10240.0,89.09,89.2,89.07,89.2,10240.0
2015-11-13 15:15:00,89.21,89.22,89.06,89.09,15524.0,89.21,89.22,89.06,89.09,15524.0
2015-11-13 15:20:00,89.07,89.09,88.98,89.05,9198.0,89.07,89.09,88.98,89.05,9198.0
2015-11-13 15:25:00,89.06,89.11,89.01,89.02,13208.0,89.06,89.11,89.01,89.02,13208.0
2015-11-13 15:30:00,89.03,89.21,89.03,89.13,14722.0,89.03,89.21,89.03,89.13,14722.0
2015-11-13 15:35:00,89.14,89.23,89.09,89.19,17731.0,89.14,89.23,89.09,89.19,17731.0
2015-11-13 15:40:00,89.2,89.24,89.07,89.15,22133.0,89.2,89.24,89.07,89.15,22133.0
2015-11-13 15:45:00,89.15,89.23,89.12,89.16,30859.0,89.15,89.23,89.12,89.16,30859.0
2015-11-13 15:50:00,89.15,89.23,89.12,89.13,39664.0,89.15,89.23,89.12,89.13,39664.0
2015-11-13 15:55:00,89.12,89.17,88.95,89.02,71746.0,89.12,89.17,88.95,89.02,71746.0
2015-11-16 09:30:00,89.66,89.66,88.93,89.06,70353.0,89.66,89.66,88.93,89.06,70353.0
2015-11-16 09:35:00,89.06,89.41,89.04,89.4,41151.0,89.06,89.41,89.04,89.4,41151.0
2015-11-16 09:40:00,89.48,89.5,89.05,89.06,45459.0,89.48,89.5,89.05,89.06,45459.0
2015-11-16 09:45:00,89.05,89.45,89.03,89.26,84775.0,89.05,89.45,89.03,89.26,84775.0
2015-11-16 09:50:00,89.25,89.29,89.03,89.04,12841.0,89.25,89.29,89.03,89.04,12841.0
2015-11-16 09:55:00,89.04,89.06,88.69,88.69,16842.0,89.04,89.06,88.69,88.69,16842.0
2015-11-16 10:00:00,88.69,88.74,88.41,88.68,24402.0,88.69,88.74,88.41,88.68,24402.0
2015-11-16 10:05:00,88.69,88.79,88.58,88.66,32939.0,88.69,88.79,88.58,88.66,32939.0
2015-11-16 10:10:00,88.67,88.83,88.62,88.78,37308.0,88.67,88.83,88.62,88.78,37308.0
2015-11-16 10:15:00,88.81,88.86,88.66,88.85,13699.0,88.81,88.86,88.66,88.85,13699.0
2015-11-16 10:20:00,88.8,88.86,88.57,88.82,16013.0,88.8,88.86,88.57,88.82,16013.0
2015-11-16 10:25:00,88.84,88.91,88.53,88.64,64820.0,88.84,88.91,88.53,88.64,64820.0
2015-11-16 10:30:00,88.65,88.66,88.5,88.6,39291.0,88.65,88.66,88.5,88.6,39291.0
2015-11-16 10:35:00,88.62,88.62,88.34,88.36,14495.0,88.62,88.62,88.34,88.36,14495.0
2015-11-16 10:40:00,88.4,88.4,88.12,88.3,11871.0,88.4,88.4,88.12,88.3,11871.0
2015-11-16 10:45:00,88.3,88.53,88.3,88.35,11260.0,88.3,88.53,88.3,88.35,11260.0
2015-11-16 10:50:00,88.33,88.36,88.09,88.09,8603.0,88.33,88.36,88.09,88.09,8603.0
2015-11-16 10:55:00,88.09,88.14,88.02,88.05,17645.0,88.09,88.14,88.02,88.05,17645.0
2015-11-16 11:00:00,88.08,88.24,88.0,88.18,15502.0,88.08,88.24,88.0,88.18,15502.0
2015-11-16 11:05:00,88.16,88.27,88.16,88.24,9609.0,88.16,88.27,88.16,88.24,9609.0
2015-11-16 11:10:00,88.27,88.49,88.27,88.38,11871.0,88.27,88.49,88.27,88.38,11871.0
2015-11-16 11:15:00,88.41,88.52,88.39,88.52,8656.0,88.41,88.52,88.39,88.52,8656.0
2015-11-16 11:20:00,88.52,88.62,88.41,88.42,12929.0,88.52,88.62,88.41,88.42,12929.0
2015-11-16 11:25:00,88.42,88.42,88.29,88.3,6539.0,88.42,88.42,88.29,88.3,6539.0
2015-11-16 11:30:00,88.33,88.64,88.32,88.62,21055.0,88.33,88.64,88.32,88.62,21055.0
2015-11-16 11:35:00,88.62,88.79,88.58,88.75,12288.0,88.62,88.79,88.58,88.75,12288.0
2015-11-16 11:40:00,88.79,88.89,88.78,88.79,25991.0,88.79,88.89,88.78,88.79,25991.0
2015-11-16 11:45:00,88.8,89.01,88.79,89.01,25381.0,88.8,89.01,88.79,89.01,25381.0
2015-11-16 11:50:00,89.03,89.04,88.88,88.96,7323.0,89.03,89.04,88.88,88.96,7323.0
2015-11-16 11:55:00,88.97,89.01,88.91,88.94,11503.0,88.97,89.01,88.91,88.94,11503.0
2015-11-16 12:00:00,88.95,89.1,88.94,89.1,13690.0,88.95,89.1,88.94,89.1,13690.0
2015-11-16 12:05:00,89.11,89.12,88.95,89.0,15282.0,89.11,89.12,88.95,89.0,15282.0
2015-11-16 12:10:00,89.0,89.04,88.86,88.88,13804.0,89.0,89.04,88.86,88.88,13804.0
2015-11-16 12:15:00,88.91,88.94,88.77,88.9,14682.0,88.91,88.94,88.77,88.9,14682.0
2015-11-16 12:20:00,88.91,89.18,88.91,89.18,18077.0,88.91,89.18,88.91,89.18,18077.0
2015-11-16 12:25:00,89.2,89.2,89.08,89.1,8220.0,89.2,89.2,89.08,89.1,8220.0
2015-11-16 12:30:00,89.12,89.29,89.12,89.22,26669.0,89.12,89.29,89.12,89.22,26669.0
2015-11-16 12:35:00,89.22,89.22,89.15,89.19,6531.0,89.22,89.22,89.15,89.19,6531.0
2015-11-16 12:40:00,89.18,89.25,89.18,89.25,9607.0,89.18,89.25,89.18,89.25,9607.0
2015-11-16 12:45:00,89.21,89.21,89.07,89.16,8246.0,89.21,89.21,89.07,89.16,8246.0
2015-11-16 12:50:00,89.17,89.19,89.0,89.03,8976.0,89.17,89.19,89.0,89.03,8976.0
2015-11-16 12:55:00,89.02,89.05,88.98,89.02,18194.0,89.02,89.05,88.98,89.02,18194.0
2015-11-16 13:00:00,89.03,89.14,89.0,89.12,8922.0,89.03,89.14,89.0,89.12,8922.0
2015-11-16 13:05:00,89.12,89.16,89.04,89.1,14196.0,89.12,89.16,89.04,89.1,14196.0
2015-11-16 13:10:00,89.1,89.19,89.1,89.17,15136.0,89.1,89.19,89.1,89.17,15136.0
2015-11-16 13:15:00,89.18,89.25,89.13,89.21,11214.0,89.18,89.25,89.13,89.21,11214.0
2015-11-16 13:20:00,89.23,89.27,89.22,89.25,33291.0,89.23,89.27,89.22,89.25,33291.0
2015-11-16 13:25:00,89.25,89.25,89.11,89.13,8208.0,89.25,89.25,89.11,89.13,8208.0
2015-11-16 13:30:00,89.12,89.21,89.12,89.13,7875.0,89.12,89.21,89.12,89.13,7875.0
2015-11-16 13:35:00,89.14,89.2,89.12,89.13,10723.0,89.14,89.2,89.12,89.13,10723.0
2015-11-16 13:40:00,89.15,89.17,89.08,89.14,8874.0,89.15,89.17,89.08,89.14,8874.0
2015-11-16 13:45:00,89.11,89.2,89.11,89.19,6704.0,89.11,89.2,89.11,89.19,6704.0
2015-11-16 13:50:00,89.19,89.27,89.19,89.27,22790.0,89.19,89.27,89.19,89.27,22790.0
2015-11-16 13:55:00,89.25,89.27,89.19,89.25,7355.0,89.25,89.27,89.19,89.25,7355.0
2015-11-16 14:00:00,89.25,89.3,89.24,89.26,18055.0,89.25,89.3,89.24,89.26,18055.0
2015-11-16 14:05:00,89.24,89.24,89.07,89.11,18280.0,89.24,89.24,89.07,89.11,18280.0
2015-11-16 14:10:00,89.11,89.23,89.09,89.21,7734.0,89.11,89.23,89.09,89.21,7734.0
2015-11-16 14:15:00,89.19,89.25,89.16,89.25,16474.0,89.19,89.25,89.16,89.25,16474.0
2015-11-16 14:20:00,89.21,89.24,89.16,89.21,8973.0,89.21,89.24,89.16,89.21,8973.0
2015-11-16 14:25:00,89.19,89.21,89.14,89.16,4989.0,89.19,89.21,89.14,89.16,4989.0
2015-11-16 14:30:00,89.16,89.24,89.11,89.21,18005.0,89.16,89.24,89.11,89.21,18005.0
2015-11-16 14:35:00,89.23,89.25,89.18,89.21,32386.0,89.23,89.25,89.18,89.21,32386.0
2015-11-16 14:40:00,89.22,89.24,89.19,89.21,13541.0,89.22,89.24,89.19,89.21,13541.0
2015-11-16 14:45:00,89.2,89.23,89.14,89.16,11660.0,89.2,89.23,89.14,89.16,11660.0
2015-11-16 14:50:00,89.17,89.19,89.09,89.13,15755.0,89.17,89.19,89.09,89.13,15755.0
2015-11-16 14:55:00,89.14,89.27,89.14,89.27,9154.0,89.14,89.27,89.14,89.27,9154.0
2015-11-16 15:00:00,89.28,89.43,89.27,89.38,31548.0,89.28,89.43,89.27,89.38,31548.0
2015-11-16 15:05:00,89.4,89.4,89.33,89.36,24158.0,89.4,89.4,89.33,89.36,24158.0
2015-11-16 15:10:00,89.34,89.44,89.33,89.4,17137.0,89.34,89.44,89.33,89.4,17137.0
2015-11-16 15:15:00,89.39,89.4,89.34,89.34,16404.0,89.39,89.4,89.34,89.34,16404.0
2015-11-16 15:20:00,89.34,89.61,89.34,89.59,32316.0,89.34,89.61,89.34,89.59,32316.0
2015-11-16 15:25:00,89.59,89.65,89.56,89.61,16825.0,89.59,89.65,89.56,89.61,16825.0
2015-11-16 15:30:00,89.61,89.66,89.57,89.63,24961.0,89.61,89.66,89.57,89.63,24961.0
2015-11-16 15:35:00,89.63,89.74,89.62,89.66,35031.0,89.63,89.74,89.62,89.66,35031.0
2015-11-16 15:40:00,89.66,89.7,89.6,89.64,33076.0,89.66,89.7,89.6,89.64,33076.0
2015-11-16 15:45:00,89.64,89.73,89.64,89.72,62829.0,89.64,89.73,89.64,89.72,62829.0
2015-11-16 15:50:00,89.7,89.74,89.61,89.65,59508.0,89.7,89.74,89.61,89.65,59508.0
2015-11-16 15:55:00,89.65,89.8,89.62,89.77,136647.0,89.65,89.8,89.62,89.77,136647.0
2015-11-17 09:30:00,89.94,90.53,89.9,90.22,47623.0,89.94,90.53,89.9,90.22,47623.0
2015-11-17 09:35:00,90.17,90.35,89.87,90.24,22168.0,90.17,90.35,89.87,90.24,22168.0
2015-11-17 09:40:00,90.24,90.41,90.15,90.36,11714.0,90.24,90.41,90.15,90.36,11714.0
2015-11-17 09:45:00,90.37,90.6,90.32,90.53,33778.0,90.37,90.6,90.32,90.53,33778.0
2015-11-17 09:50:00,90.53,90.59,90.45,90.5,16709.0,90.53,90.59,90.45,90.5,16709.0
2015-11-17 09:55:00,90.46,90.77,90.39,90.76,10250.0,90.46,90.77,90.39,90.76,10250.0
2015-11-17 10:00:00,90.7,90.85,90.51,90.54,59469.0,90.7,90.85,90.51,90.54,59469.0
2015-11-17 10:05:00,90.53,90.77,90.43,90.77,14919.0,90.53,90.77,90.43,90.77,14919.0
2015-11-17 10:10:00,90.79,90.84,90.65,90.65,12979.0,90.79,90.84,90.65,90.65,12979.0
2015-11-17 10:15:00,90.66,90.77,90.62,90.63,10365.0,90.66,90.77,90.62,90.63,10365.0
2015-11-17 10:20:00,90.63,90.84,90.56,90.84,12674.0,90.63,90.84,90.56,90.84,12674.0
2015-11-17 10:25:00,90.77,90.82,90.63,90.77,8894.0,90.77,90.82,90.63,90.77,8894.0
2015-11-17 10:30:00,90.76,90.93,90.73,90.92,11747.0,90.76,90.93,90.73,90.92,11747.0
2015-11-17 10:35:00,90.94,90.98,90.83,90.88,10692.0,90.94,90.98,90.83,90.88,10692.0
2015-11-17 10:40:00,90.85,90.91,90.76,90.9,18421.0,90.85,90.91,90.76,90.9,18421.0
2015-11-17 10:45:00,90.9,91.1,90.88,91.09,13285.0,90.9,91.1,90.88,91.09,13285.0
2015-11-17 10:50:00,91.1,91.1,90.83,90.86,11878.0,91.1,91.1,90.83,90.86,11878.0
2015-11-17 10:55:00,90.87,91.0,90.82,90.82,12250.0,90.87,91.0,90.82,90.82,12250.0
2015-11-17 11:00:00,90.84,90.9,90.76,90.79,10950.0,90.84,90.9,90.76,90.79,10950.0
2015-11-17 11:05:00,90.83,90.86,90.7,90.74,11413.0,90.83,90.86,90.7,90.74,11413.0
2015-11-17 11:10:00,90.74,90.88,90.69,90.88,7969.0,90.74,90.88,90.69,90.88,7969.0
2015-11-17 11:15:00,90.88,91.0,90.88,91.0,7900.0,90.88,91.0,90.88,91.0,7900.0
2015-11-17 11:20:00,90.99,91.02,90.9,91.02,7276.0,90.99,91.02,90.9,91.02,7276.0
2015-11-17 11:25:00,90.98,91.04,90.9,91.04,5353.0,90.98,91.04,90.9,91.04,5353.0
2015-11-17 11:30:00,91.05,91.25,91.05,91.1,17937.0,91.05,91.25,91.05,91.1,17937.0
2015-11-17 11:35:00,91.1,91.13,91.04,91.07,6505.0,91.1,91.13,91.04,91.07,6505.0
2015-11-17 11:40:00,91.07,91.22,91.02,91.02,6400.0,91.07,91.22,91.02,91.02,6400.0
2015-11-17 11:45:00,91.02,91.13,90.98,91.11,9683.0,91.02,91.13,90.98,91.11,9683.0
2015-11-17 11:50:00,91.14,91.17,91.0,91.1,10872.0,91.14,91.17,91.0,91.1,10872.0
2015-11-17 11:55:00,91.1,91.12,91.05,91.12,8171.0,91.1,91.12,91.05,91.12,8171.0
2015-11-17 12:00:00,91.12,91.25,91.12,91.15,29834.0,91.12,91.25,91.12,91.15,29834.0
2015-11-17 12:05:00,91.2,91.26,91.18,91.25,7640.0,91.2,91.26,91.18,91.25,7640.0
2015-11-17 12:10:00,91.25,91.29,91.21,91.24,15837.0,91.25,91.29,91.21,91.24,15837.0
2015-11-17 12:15:00,91.22,91.25,91.19,91.2,7483.0,91.22,91.25,91.19,91.2,7483.0
2015-11-17 12:20:00,91.2,91.26,91.14,91.14,11613.0,91.2,91.26,91.14,91.14,11613.0
2015-11-17 12:25:00,91.15,91.21,91.11,91.19,7889.0,91.15,91.21,91.11,91.19,7889.0
2015-11-17 12:30:00,91.16,91.2,91.13,91.13,6664.0,91.16,91.2,91.13,91.13,6664.0
2015-11-17 12:35:00,91.12,91.12,90.94,91.01,7284.0,91.12,91.12,90.94,91.01,7284.0
2015-11-17 12:40:00,90.96,91.0,90.89,90.93,8362.0,90.96,91.0,90.89,90.93,8362.0
2015-11-17 12:45:00,90.93,90.97,90.89,90.89,8215.0,90.93,90.97,90.89,90.89,8215.0
2015-11-17 12:50:00,90.92,91.03,90.88,90.92,12523.0,90.92,91.03,90.88,90.92,12523.0
2015-11-17 12:55:00,90.92,91.1,90.92,91.08,7099.0,90.92,91.1,90.92,91.08,7099.0
2015-11-17 13:00:00,91.07,91.15,91.02,91.06,9317.0,91.07,91.15,91.02,91.06,9317.0
2015-11-17 13:05:00,91.06,91.14,91.01,91.08,10539.0,91.06,91.14,91.01,91.08,10539.0
2015-11-17 13:10:00,91.09,91.21,91.08,91.21,9570.0,91.09,91.21,91.08,91.21,9570.0
2015-11-17 13:15:00,91.2,91.21,90.92,90.94,14077.0,91.2,91.21,90.92,90.94,14077.0
2015-11-17 13:20:00,90.97,91.04,90.9,90.94,7825.0,90.97,91.04,90.9,90.94,7825.0
2015-11-17 13:25:00,90.94,90.94,90.73,90.77,6500.0,90.94,90.94,90.73,90.77,6500.0
2015-11-17 13:30:00,90.74,90.88,90.67,90.86,19374.0,90.74,90.88,90.67,90.86,19374.0
2015-11-17 13:35:00,90.84,90.85,90.73,90.75,8538.0,90.84,90.85,90.73,90.75,8538.0
2015-11-17 13:40:00,90.75,90.82,90.66,90.73,12904.0,90.75,90.82,90.66,90.73,12904.0
2015-11-17 13:45:00,90.74,90.76,90.63,90.67,11191.0,90.74,90.76,90.63,90.67,11191.0
2015-11-17 13:50:00,90.65,90.66,90.46,90.5,43612.0,90.65,90.66,90.46,90.5,43612.0
2015-11-17 13:55:00,90.5,90.6,90.48,90.56,21873.0,90.5,90.6,90.48,90.56,21873.0
2015-11-17 14:00:00,90.54,90.62,90.51,90.57,14512.0,90.54,90.62,90.51,90.57,14512.0
2015-11-17 14:05:00,90.59,90.73,90.54,90.72,6642.0,90.59,90.73,90.54,90.72,6642.0
2015-11-17 14:10:00,90.73,90.74,90.68,90.71,7100.0,90.73,90.74,90.68,90.71,7100.0
2015-11-17 14:15:00,90.73,90.73,90.65,90.67,8295.0,90.73,90.73,90.65,90.67,8295.0
2015-11-17 14:20:00,90.65,90.66,90.54,90.54,17348.0,90.65,90.66,90.54,90.54,17348.0
2015-11-17 14:25:00,90.55,90.55,90.23,90.23,13711.0,90.55,90.55,90.23,90.23,13711.0
2015-11-17 14:30:00,90.22,90.24,90.14,90.2,9694.0,90.22,90.24,90.14,90.2,9694.0
2015-11-17 14:35:00,90.21,90.23,90.07,90.2,19459.0,90.21,90.23,90.07,90.2,19459.0
2015-11-17 14:40:00,90.2,90.28,90.02,90.02,17788.0,90.2,90.28,90.02,90.02,17788.0
2015-11-17 14:45:00,90.05,90.14,89.96,90.14,11728.0,90.05,90.14,89.96,90.14,11728.0
2015-11-17 14:50:00,90.14,90.21,90.05,90.1,11765.0,90.14,90.21,90.05,90.1,11765.0
2015-11-17 14:55:00,90.09,90.33,90.09,90.29,9645.0,90.09,90.33,90.09,90.29,9645.0
2015-11-17 15:00:00,90.31,90.36,90.06,90.08,37716.0,90.31,90.36,90.06,90.08,37716.0
2015-11-17 15:05:00,90.07,90.18,90.02,90.06,20000.0,90.07,90.18,90.02,90.06,20000.0
2015-11-17 15:10:00,90.04,90.11,89.95,89.99,21628.0,90.04,90.11,89.95,89.99,21628.0
2015-11-17 15:15:00,90.0,90.07,89.96,90.02,14891.0,90.0,90.07,89.96,90.02,14891.0
2015-11-17 15:20:00,90.02,90.18,89.99,90.07,17639.0,90.02,90.18,89.99,90.07,17639.0
2015-11-17 15:25:00,90.08,90.18,90.0,90.17,20299.0,90.08,90.18,90.0,90.17,20299.0
2015-11-17 15:30:00,90.19,90.28,90.12,90.27,28266.0,90.19,90.28,90.12,90.27,28266.0
2015-11-17 15:35:00,90.26,90.28,90.12,90.12,24974.0,90.26,90.28,90.12,90.12,24974.0
2015-11-17 15:40:00,90.13,90.35,90.11,90.3,24311.0,90.13,90.35,90.11,90.3,24311.0
2015-11-17 15:45:00,90.29,90.34,90.14,90.17,29890.0,90.29,90.34,90.14,90.17,29890.0
2015-11-17 15:50:00,90.18,90.35,90.18,90.31,57868.0,90.18,90.35,90.18,90.31,57868.0
2015-11-17 15:55:00,90.31,90.33,90.21,90.29,80895.0,90.31,90.33,90.21,90.29,80895.0
2015-11-18 09:30:00,90.31,90.42,89.91,90.04,21076.0,90.31,90.42,89.91,90.04,21076.0
2015-11-18 09:35:00,89.99,90.17,89.83,89.88,14915.0,89.99,90.17,89.83,89.88,14915.0
2015-11-18 09:40:00,89.85,89.85,89.47,89.49,9315.0,89.85,89.85,89.47,89.49,9315.0
2015-11-18 09:45:00,89.5,89.82,89.5,89.82,8980.0,89.5,89.82,89.5,89.82,8980.0
2015-11-18 09:50:00,89.84,89.9,89.78,89.84,7700.0,89.84,89.9,89.78,89.84,7700.0
2015-11-18 09:55:00,89.84,89.86,89.64,89.7,13772.0,89.84,89.86,89.64,89.7,13772.0
2015-11-18 10:00:00,89.76,89.89,89.7,89.89,8930.0,89.76,89.89,89.7,89.89,8930.0
2015-11-18 10:05:00,89.9,89.9,89.79,89.87,5960.0,89.9,89.9,89.79,89.87,5960.0
2015-11-18 10:10:00,89.84,89.86,89.73,89.79,14389.0,89.84,89.86,89.73,89.79,14389.0
2015-11-18 10:15:00,89.79,89.81,89.61,89.65,44337.0,89.79,89.81,89.61,89.65,44337.0
2015-11-18 10:20:00,89.62,89.84,89.61,89.84,3210.0,89.62,89.84,89.61,89.84,3210.0
2015-11-18 10:25:00,89.84,89.87,89.65,89.68,5686.0,89.84,89.87,89.65,89.68,5686.0
2015-11-18 10:30:00,89.72,89.85,89.68,89.7,11726.0,89.72,89.85,89.68,89.7,11726.0
2015-11-18 10:35:00,89.68,89.72,89.62,89.72,6879.0,89.68,89.72,89.62,89.72,6879.0
2015-11-18 10:40:00,89.72,89.98,89.68,89.95,15693.0,89.72,89.98,89.68,89.95,15693.0
2015-11-18 10:45:00,89.98,89.98,89.84,89.91,6360.0,89.98,89.98,89.84,89.91,6360.0
2015-11-18 10:50:00,89.92,90.03,89.91,89.96,6112.0,89.92,90.03,89.91,89.96,6112.0
2015-11-18 10:55:00,89.93,90.06,89.91,90.06,5787.0,89.93,90.06,89.91,90.06,5787.0
2015-11-18 11:00:00,90.05,90.06,89.94,89.97,6900.0,90.05,90.06,89.94,89.97,6900.0
2015-11-18 11:05:00,89.99,90.0,89.9,89.98,8120.0,89.99,90.0,89.9,89.98,8120.0
2015-11-18 11:10:00,89.97,90.11,89.92,90.11,5700.0,89.97,90.11,89.92,90.11,5700.0
2015-11-18 11:15:00,90.12,90.13,90.08,90.08,2100.0,90.12,90.13,90.08,90.08,2100.0
2015-11-18 11:20:00,90.1,90.31,90.1,90.25,20151.0,90.1,90.31,90.1,90.25,20151.0
2015-11-18 11:25:00,90.26,90.27,90.18,90.26,11218.0,90.26,90.27,90.18,90.26,11218.0
2015-11-18 11:30:00,90.26,90.34,90.26,90.34,10783.0,90.26,90.34,90.26,90.34,10783.0
2015-11-18 11:35:00,90.34,90.42,90.34,90.38,4256.0,90.34,90.42,90.34,90.38,4256.0
2015-11-18 11:40:00,90.4,90.51,90.4,90.5,12605.0,90.4,90.51,90.4,90.5,12605.0
2015-11-18 11:45:00,90.51,90.55,90.49,90.52,9567.0,90.51,90.55,90.49,90.52,9567.0
2015-11-18 11:50:00,90.52,90.54,90.49,90.49,9600.0,90.52,90.54,90.49,90.49,9600.0
2015-11-18 11:55:00,90.5,90.52,90.42,90.42,4400.0,90.5,90.52,90.42,90.42,4400.0
2015-11-18 12:00:00,90.41,90.43,90.35,90.39,6750.0,90.41,90.43,90.35,90.39,6750.0
2015-11-18 12:05:00,90.43,90.43,90.32,90.33,6628.0,90.43,90.43,90.32,90.33,6628.0
2015-11-18 12:10:00,90.33,90.42,90.33,90.39,12085.0,90.33,90.42,90.33,90.39,12085.0
2015-11-18 12:15:00,90.37,90.41,90.32,90.41,4001.0,90.37,90.41,90.32,90.41,4001.0
2015-11-18 12:20:00,90.43,90.47,90.36,90.38,6408.0,90.43,90.47,90.36,90.38,6408.0
2015-11-18 12:25:00,90.39,90.46,90.39,90.44,4708.0,90.39,90.46,90.39,90.44,4708.0
2015-11-18 12:30:00,90.44,90.54,90.44,90.54,16578.0,90.44,90.54,90.44,90.54,16578.0
2015-11-18 12:35:00,90.52,90.58,90.52,90.56,2348.0,90.52,90.58,90.52,90.56,2348.0
2015-11-18 12:40:00,90.53,90.54,90.44,90.45,6634.0,90.53,90.54,90.44,90.45,6634.0
2015-11-18 12:45:00,90.47,90.52,90.38,90.44,21273.0,90.47,90.52,90.38,90.44,21273.0
2015-11-18 12:50:00,90.43,90.45,90.4,90.4,15686.0,90.43,90.45,90.4,90.4,15686.0
2015-11-18 12:55:00,90.42,90.43,90.38,90.39,4357.0,90.42,90.43,90.38,90.39,4357.0
2015-11-18 13:00:00,90.39,90.55,90.37,90.54,7944.0,90.39,90.55,90.37,90.54,7944.0
2015-11-18 13:05:00,90.55,90.57,90.53,90.56,9924.0,90.55,90.57,90.53,90.56,9924.0
2015-11-18 13:10:00,90.56,90.58,90.51,90.53,10329.0,90.56,90.58,90.51,90.53,10329.0
2015-11-18 13:15:00,90.52,90.56,90.46,90.56,7449.0,90.52,90.56,90.46,90.56,7449.0
2015-11-18 13:20:00,90.56,90.68,90.56,90.67,4180.0,90.56,90.68,90.56,90.67,4180.0
2015-11-18 13:25:00,90.67,90.75,90.67,90.67,6451.0,90.67,90.75,90.67,90.67,6451.0
2015-11-18 13:30:00,90.68,90.73,90.58,90.59,16645.0,90.68,90.73,90.58,90.59,16645.0
2015-11-18 13:35:00,90.61,90.65,90.5,90.6,6800.0,90.61,90.65,90.5,90.6,6800.0
2015-11-18 13:40:00,90.59,90.68,90.58,90.65,5202.0,90.59,90.68,90.58,90.65,5202.0
2015-11-18 13:45:00,90.61,90.61,90.48,90.48,16021.0,90.61,90.61,90.48,90.48,16021.0
2015-11-18 13:50:00,90.49,90.5,90.34,90.48,11128.0,90.49,90.5,90.34,90.48,11128.0
2015-11-18 13:55:00,90.46,90.58,90.44,90.53,12541.0,90.46,90.58,90.44,90.53,12541.0
2015-11-18 14:00:00,90.52,90.69,90.45,90.49,11199.0,90.52,90.69,90.45,90.49,11199.0
2015-11-18 14:05:00,90.52,90.77,90.41,90.74,41562.0,90.52,90.77,90.41,90.74,41562.0
2015-11-18 14:10:00,90.77,91.06,90.77,90.93,22000.0,90.77,91.06,90.77,90.93,22000.0
2015-11-18 14:15:00,90.88,90.95,90.88,90.88,3422.0,90.88,90.95,90.88,90.88,3422.0
2015-11-18 14:20:00,90.85,90.91,90.75,90.81,7485.0,90.85,90.91,90.75,90.81,7485.0
2015-11-18 14:25:00,90.86,90.87,90.7,90.77,9587.0,90.86,90.87,90.7,90.77,9587.0
2015-11-18 14:30:00,90.78,90.81,90.65,90.66,11336.0,90.78,90.81,90.65,90.66,11336.0
2015-11-18 14:35:00,90.69,90.8,90.67,90.8,5068.0,90.69,90.8,90.67,90.8,5068.0
2015-11-18 14:40:00,90.81,90.99,90.79,90.92,11949.0,90.81,90.99,90.79,90.92,11949.0
2015-11-18 14:45:00,90.96,91.01,90.88,90.93,5190.0,90.96,91.01,90.88,90.93,5190.0
2015-11-18 14:50:00,90.92,91.03,90.9,91.03,8205.0,90.92,91.03,90.9,91.03,8205.0
2015-11-18 14:55:00,91.02,91.14,90.95,91.14,17034.0,91.02,91.14,90.95,91.14,17034.0
2015-11-18 15:00:00,91.13,91.15,91.05,91.05,27119.0,91.13,91.15,91.05,91.05,27119.0
2015-11-18 15:05:00,91.06,91.09,90.97,90.98,19724.0,91.06,91.09,90.97,90.98,19724.0
2015-11-18 15:10:00,90.98,90.98,90.88,90.96,32467.0,90.98,90.98,90.88,90.96,32467.0
2015-11-18 15:15:00,90.96,91.0,90.92,90.99,18760.0,90.96,91.0,90.92,90.99,18760.0
2015-11-18 15:20:00,90.97,90.98,90.89,90.95,10600.0,90.97,90.98,90.89,90.95,10600.0
2015-11-18 15:25:00,90.95,90.98,90.93,90.98,8690.0,90.95,90.98,90.93,90.98,8690.0
2015-11-18 15:30:00,91.0,91.1,90.94,91.08,25541.0,91.0,91.1,90.94,91.08,25541.0
2015-11-18 15:35:00,91.08,91.18,91.06,91.14,27337.0,91.08,91.18,91.06,91.14,27337.0
2015-11-18 15:40:00,91.13,91.19,91.1,91.16,17910.0,91.13,91.19,91.1,91.16,17910.0
2015-11-18 15:45:00,91.15,91.31,91.12,91.29,25066.0,91.15,91.31,91.12,91.29,25066.0
2015-11-18 15:50:00,91.29,91.36,91.27,91.36,51172.0,91.29,91.36,91.27,91.36,51172.0
2015-11-18 15:55:00,91.36,91.39,91.25,91.26,81056.0,91.36,91.39,91.25,91.26,81056.0
2015-11-19 09:30:00,91.52,91.68,91.33,91.65,30043.0,91.52,91.68,91.33,91.65,30043.0
2015-11-19 09:35:00,91.6,91.65,91.28,91.36,15230.0,91.6,91.65,91.28,91.36,15230.0
2015-11-19 09:40:00,91.4,91.55,91.37,91.52,54227.0,91.4,91.55,91.37,91.52,54227.0
2015-11-19 09:45:00,91.54,91.64,91.46,91.62,20254.0,91.54,91.64,91.46,91.62,20254.0
2015-11-19 09:50:00,91.64,91.67,91.49,91.6,15225.0,91.64,91.67,91.49,91.6,15225.0
2015-11-19 09:55:00,91.61,91.67,91.56,91.67,56573.0,91.61,91.67,91.56,91.67,56573.0
2015-11-19 10:00:00,91.67,91.97,91.61,91.97,38677.0,91.67,91.97,91.61,91.97,38677.0
2015-11-19 10:05:00,91.98,92.13,91.94,92.04,16158.0,91.98,92.13,91.94,92.04,16158.0
2015-11-19 10:10:00,92.03,92.04,91.85,91.85,22573.0,92.03,92.04,91.85,91.85,22573.0
2015-11-19 10:15:00,91.82,91.95,91.78,91.88,18085.0,91.82,91.95,91.78,91.88,18085.0
2015-11-19 10:20:00,91.88,92.01,91.85,91.89,46172.0,91.88,92.01,91.85,91.89,46172.0
2015-11-19 10:25:00,91.9,91.9,91.73,91.74,8924.0,91.9,91.9,91.73,91.74,8924.0
2015-11-19 10:30:00,91.73,91.88,91.7,91.81,19971.0,91.73,91.88,91.7,91.81,19971.0
2015-11-19 10:35:00,91.8,91.83,91.72,91.79,14058.0,91.8,91.83,91.72,91.79,14058.0
2015-11-19 10:40:00,91.78,91.81,91.59,91.6,10631.0,91.78,91.81,91.59,91.6,10631.0
2015-11-19 10:45:00,91.6,91.6,91.48,91.56,13173.0,91.6,91.6,91.48,91.56,13173.0
2015-11-19 10:50:00,91.59,91.59,91.38,91.57,60009.0,91.59,91.59,91.38,91.57,60009.0
2015-11-19 10:55:00,91.6,91.75,91.53,91.75,10410.0,91.6,91.75,91.53,91.75,10410.0
2015-11-19 11:00:00,91.74,91.85,91.65,91.73,20716.0,91.74,91.85,91.65,91.73,20716.0
2015-11-19 11:05:00,91.73,91.93,91.72,91.93,35784.0,91.73,91.93,91.72,91.93,35784.0
2015-11-19 11:10:00,91.94,91.97,91.8,91.81,20483.0,91.94,91.97,91.8,91.81,20483.0
2015-11-19 11:15:00,91.82,91.9,91.79,91.89,13588.0,91.82,91.9,91.79,91.89,13588.0
2015-11-19 11:20:00,91.88,91.89,91.63,91.63,17364.0,91.88,91.89,91.63,91.63,17364.0
2015-11-19 11:25:00,91.66,91.85,91.66,91.8,19695.0,91.66,91.85,91.66,91.8,19695.0
2015-11-19 11:30:00,91.8,91.92,91.78,91.91,21886.0,91.8,91.92,91.78,91.91,21886.0
2015-11-19 11:35:00,91.91,91.94,91.85,91.94,17512.0,91.91,91.94,91.85,91.94,17512.0
2015-11-19 11:40:00,91.91,91.92,91.77,91.78,56497.0,91.91,91.92,91.77,91.78,56497.0
2015-11-19 11:45:00,91.77,91.77,91.62,91.63,17413.0,91.77,91.77,91.62,91.63,17413.0
2015-11-19 11:50:00,91.62,91.63,91.55,91.58,6392.0,91.62,91.63,91.55,91.58,6392.0
2015-11-19 11:55:00,91.55,91.65,91.55,91.58,9535.0,91.55,91.65,91.55,91.58,9535.0
2015-11-19 12:00:00,91.59,91.77,91.59,91.75,7761.0,91.59,91.77,91.59,91.75,7761.0
2015-11-19 12:05:00,91.76,91.94,91.74,91.88,22500.0,91.76,91.94,91.74,91.88,22500.0
2015-11-19 12:10:00,91.85,91.9,91.84,91.85,11320.0,91.85,91.9,91.84,91.85,11320.0
2015-11-19 12:15:00,91.85,91.89,91.77,91.77,16859.0,91.85,91.89,91.77,91.77,16859.0
2015-11-19 12:20:00,91.77,91.82,91.76,91.79,23287.0,91.77,91.82,91.76,91.79,23287.0
2015-11-19 12:25:00,91.8,91.83,91.76,91.82,26635.0,91.8,91.83,91.76,91.82,26635.0
2015-11-19 12:30:00,91.83,91.84,91.77,91.77,22014.0,91.83,91.84,91.77,91.77,22014.0
2015-11-19 12:35:00,91.78,91.84,91.77,91.83,13855.0,91.78,91.84,91.77,91.83,13855.0
2015-11-19 12:40:00,91.84,91.85,91.75,91.83,46885.0,91.84,91.85,91.75,91.83,46885.0
2015-11-19 12:45:00,91.82,91.96,91.82,91.92,8614.0,91.82,91.96,91.82,91.92,8614.0
2015-11-19 12:50:00,91.91,91.94,91.85,91.85,8241.0,91.91,91.94,91.85,91.85,8241.0
2015-11-19 12:55:00,91.85,91.91,91.77,91.91,22838.0,91.85,91.91,91.77,91.91,22838.0
2015-11-19 13:00:00,91.9,91.99,91.88,91.95,14075.0,91.9,91.99,91.88,91.95,14075.0
2015-11-19 13:05:00,91.95,91.96,91.91,91.91,12897.0,91.95,91.96,91.91,91.91,12897.0
2015-11-19 13:10:00,91.93,92.03,91.93,92.01,17865.0,91.93,92.03,91.93,92.01,17865.0
2015-11-19 13:15:00,92.02,92.04,91.99,92.04,13425.0,92.02,92.04,91.99,92.04,13425.0
2015-11-19 13:20:00,92.04,92.04,92.0,92.01,18264.0,92.04,92.04,92.0,92.01,18264.0
2015-11-19 13:25:00,92.0,92.04,91.89,91.91,14960.0,92.0,92.04,91.89,91.91,14960.0
2015-11-19 13:30:00,91.91,91.93,91.89,91.92,14724.0,91.91,91.93,91.89,91.92,14724.0
2015-11-19 13:35:00,91.92,91.99,91.9,91.99,29413.0,91.92,91.99,91.9,91.99,29413.0
2015-11-19 13:40:00,91.99,92.04,91.93,92.01,26310.0,91.99,92.04,91.93,92.01,26310.0
2015-11-19 13:45:00,92.0,92.03,91.98,92.0,12334.0,92.0,92.03,91.98,92.0,12334.0
2015-11-19 13:50:00,92.01,92.05,91.98,92.02,17867.0,92.01,92.05,91.98,92.02,17867.0
2015-11-19 13:55:00,92.03,92.08,91.99,91.99,14611.0,92.03,92.08,91.99,91.99,14611.0
2015-11-19 14:00:00,92.0,92.03,91.98,92.0,18855.0,92.0,92.03,91.98,92.0,18855.0
2015-11-19 14:05:00,92.0,92.05,91.98,92.01,14445.0,92.0,92.05,91.98,92.01,14445.0
2015-11-19 14:10:00,92.01,92.02,91.98,92.01,13458.0,92.01,92.02,91.98,92.01,13458.0
2015-11-19 14:15:00,92.0,92.11,91.97,92.05,13481.0,92.0,92.11,91.97,92.05,13481.0
2015-11-19 14:20:00,92.05,92.05,91.99,92.02,18034.0,92.05,92.05,91.99,92.02,18034.0
2015-11-19 14:25:00,92.01,92.07,92.0,92.02,6396.0,92.01,92.07,92.0,92.02,6396.0
2015-11-19 14:30:00,92.02,92.05,92.01,92.02,10857.0,92.02,92.05,92.01,92.02,10857.0
2015-11-19 14:35:00,92.03,92.06,91.99,92.02,28712.0,92.03,92.06,91.99,92.02,28712.0
2015-11-19 14:40:00,92.0,92.03,91.94,91.94,40788.0,92.0,92.03,91.94,91.94,40788.0
2015-11-19 14:45:00,91.93,91.93,91.83,91.84,34394.0,91.93,91.93,91.83,91.84,34394.0
2015-11-19 14:50:00,91.86,91.95,91.86,91.89,30897.0,91.86,91.95,91.86,91.89,30897.0
2015-11-19 14:55:00,91.88,91.92,91.85,91.9,33473.0,91.88,91.92,91.85,91.9,33473.0
2015-11-19 15:00:00,91.9,91.97,91.86,91.96,32211.0,91.9,91.97,91.86,91.96,32211.0
2015-11-19 15:05:00,91.96,91.96,91.85,91.89,31329.0,91.96,91.96,91.85,91.89,31329.0
2015-11-19 15:10:00,91.89,91.94,91.86,91.91,32657.0,91.89,91.94,91.86,91.91,32657.0
2015-11-19 15:15:00,91.91,91.98,91.9,91.96,28167.0,91.91,91.98,91.9,91.96,28167.0
2015-11-19 15:20:00,91.96,92.1,91.96,92.05,22152.0,91.96,92.1,91.96,92.05,22152.0
2015-11-19 15:25:00,92.07,92.13,92.05,92.1,15674.0,92.07,92.13,92.05,92.1,15674.0
2015-11-19 15:30:00,92.1,92.13,91.99,92.0,23006.0,92.1,92.13,91.99,92.0,23006.0
2015-11-19 15:35:00,92.0,92.06,91.99,92.03,27318.0,92.0,92.06,91.99,92.03,27318.0
2015-11-19 15:40:00,92.03,92.04,91.95,91.95,20991.0,92.03,92.04,91.95,91.95,20991.0
2015-11-19 15:45:00,91.95,92.0,91.92,91.93,32978.0,91.95,92.0,91.92,91.93,32978.0
2015-11-19 15:50:00,91.86,91.98,91.73,91.88,103235.0,91.86,91.98,91.73,91.88,103235.0
2015-11-19 15:55:00,91.87,91.88,91.75,91.76,117035.0,91.87,91.88,91.75,91.76,117035.0
2015-11-20 09:30:00,92.33,92.5,92.06,92.06,171255.0,92.33,92.5,92.06,92.06,171255.0
2015-11-20 09:35:00,92.06,92.06,91.5,91.6,27164.0,92.06,92.06,91.5,91.6,27164.0
2015-11-20 09:40:00,91.6,91.75,91.41,91.41,21038.0,91.6,91.75,91.41,91.41,21038.0
2015-11-20 09:45:00,91.42,91.64,91.42,91.53,29884.0,91.42,91.64,91.42,91.53,29884.0
2015-11-20 09:50:00,91.55,91.75,91.34,91.34,67272.0,91.55,91.75,91.34,91.34,67272.0
2015-11-20 09:55:00,91.35,91.35,91.22,91.29,12925.0,91.35,91.35,91.22,91.29,12925.0
2015-11-20 10:00:00,91.32,91.44,91.32,91.36,11418.0,91.32,91.44,91.32,91.36,11418.0
2015-11-20 10:05:00,91.38,91.43,91.33,91.42,12262.0,91.38,91.43,91.33,91.42,12262.0
2015-11-20 10:10:00,91.42,91.78,91.42,91.78,8800.0,91.42,91.78,91.42,91.78,8800.0
2015-11-20 10:15:00,91.81,91.85,91.73,91.73,11713.0,91.81,91.85,91.73,91.73,11713.0
2015-11-20 10:20:00,91.76,91.77,91.63,91.66,6946.0,91.76,91.77,91.63,91.66,6946.0
2015-11-20 10:25:00,91.62,91.66,91.58,91.59,7101.0,91.62,91.66,91.58,91.59,7101.0
2015-11-20 10:30:00,91.6,91.74,91.6,91.66,9000.0,91.6,91.74,91.6,91.66,9000.0
2015-11-20 10:35:00,91.63,91.76,91.6,91.71,10931.0,91.63,91.76,91.6,91.71,10931.0
2015-11-20 10:40:00,91.73,91.82,91.61,91.64,10677.0,91.73,91.82,91.61,91.64,10677.0
2015-11-20 10:45:00,91.64,91.77,91.63,91.71,17200.0,91.64,91.77,91.63,91.71,17200.0
2015-11-20 10:50:00,91.72,91.82,91.71,91.76,6732.0,91.72,91.82,91.71,91.76,6732.0
2015-11-20 10:55:00,91.76,91.85,91.75,91.77,8869.0,91.76,91.85,91.75,91.77,8869.0
2015-11-20 11:00:00,91.79,91.97,91.79,91.96,12587.0,91.79,91.97,91.79,91.96,12587.0
2015-11-20 11:05:00,91.95,92.06,91.95,92.01,11025.0,91.95,92.06,91.95,92.01,11025.0
2015-11-20 11:10:00,92.04,92.09,92.03,92.03,4933.0,92.04,92.09,92.03,92.03,4933.0
2015-11-20 11:15:00,92.03,92.17,92.03,92.13,12021.0,92.03,92.17,92.03,92.13,12021.0
2015-11-20 11:20:00,92.15,92.18,92.06,92.14,6065.0,92.15,92.18,92.06,92.14,6065.0
2015-11-20 11:25:00,92.13,92.18,92.07,92.08,11557.0,92.13,92.18,92.07,92.08,11557.0
2015-11-20 11:30:00,92.07,92.13,92.03,92.03,12303.0,92.07,92.13,92.03,92.03,12303.0
2015-11-20 11:35:00,92.03,92.03,91.9,91.94,15473.0,92.03,92.03,91.9,91.94,15473.0
2015-11-20 11:40:00,91.95,91.96,91.89,91.92,9704.0,91.95,91.96,91.89,91.92,9704.0
2015-11-20 11:45:00,91.91,91.97,91.9,91.95,17769.0,91.91,91.97,91.9,91.95,17769.0
2015-11-20 11:50:00,91.95,92.0,91.95,92.0,27841.0,91.95,92.0,91.95,92.0,27841.0
2015-11-20 11:55:00,91.97,92.01,91.94,91.98,28013.0,91.97,92.01,91.94,91.98,28013.0
2015-11-20 12:00:00,91.97,91.97,91.9,91.93,15667.0,91.97,91.97,91.9,91.93,15667.0
2015-11-20 12:05:00,91.94,92.0,91.93,91.99,17445.0,91.94,92.0,91.93,91.99,17445.0
2015-11-20 12:10:00,91.99,92.05,91.94,92.05,52293.0,91.99,92.05,91.94,92.05,52293.0
2015-11-20 12:15:00,92.05,92.22,92.01,92.22,11714.0,92.05,92.22,92.01,92.22,11714.0
2015-11-20 12:20:00,92.25,92.3,92.2,92.3,6500.0,92.25,92.3,92.2,92.3,6500.0
2015-11-20 12:25:00,92.29,92.35,92.26,92.27,16296.0,92.29,92.35,92.26,92.27,16296.0
2015-11-20 12:30:00,92.26,92.32,92.21,92.23,11024.0,92.26,92.32,92.21,92.23,11024.0
2015-11-20 12:35:00,92.24,92.44,92.22,92.4,39793.0,92.24,92.44,92.22,92.4,39793.0
2015-11-20 12:40:00,92.38,92.4,92.33,92.37,9495.0,92.38,92.4,92.33,92.37,9495.0
2015-11-20 12:45:00,92.34,92.38,92.28,92.29,14367.0,92.34,92.38,92.28,92.29,14367.0
2015-11-20 12:50:00,92.3,92.34,92.24,92.3,12455.0,92.3,92.34,92.24,92.3,12455.0
2015-11-20 12:55:00,92.32,92.4,92.32,92.39,11366.0,92.32,92.4,92.32,92.39,11366.0
2015-11-20 13:00:00,92.4,92.46,92.37,92.39,16864.0,92.4,92.46,92.37,92.39,16864.0
2015-11-20 13:05:00,92.38,92.38,92.26,92.26,13462.0,92.38,92.38,92.26,92.26,13462.0
2015-11-20 13:10:00,92.27,92.28,92.17,92.19,10202.0,92.27,92.28,92.17,92.19,10202.0
2015-11-20 13:15:00,92.19,92.27,92.19,92.22,7942.0,92.19,92.27,92.19,92.22,7942.0
2015-11-20 13:20:00,92.24,92.27,92.2,92.24,16652.0,92.24,92.27,92.2,92.24,16652.0
2015-11-20 13:25:00,92.25,92.31,92.2,92.23,24600.0,92.25,92.31,92.2,92.23,24600.0
2015-11-20 13:30:00,92.22,92.23,92.17,92.17,8187.0,92.22,92.23,92.17,92.17,8187.0
2015-11-20 13:35:00,92.16,92.16,92.06,92.07,11381.0,92.16,92.16,92.06,92.07,11381.0
2015-11-20 13:40:00,92.07,92.14,92.06,92.07,11850.0,92.07,92.14,92.06,92.07,11850.0
2015-11-20 13:45:00,92.08,92.15,92.07,92.09,9668.0,92.08,92.15,92.07,92.09,9668.0
2015-11-20 13:50:00,92.08,92.16,92.06,92.07,12104.0,92.08,92.16,92.06,92.07,12104.0
2015-11-20 13:55:00,92.08,92.08,92.03,92.04,18017.0,92.08,92.08,92.03,92.04,18017.0
2015-11-20 14:00:00,92.04,92.08,91.99,91.99,9670.0,92.04,92.08,91.99,91.99,9670.0
2015-11-20 14:05:00,91.99,91.99,91.91,91.96,15749.0,91.99,91.99,91.91,91.96,15749.0
2015-11-20 14:10:00,91.96,92.0,91.94,91.94,11081.0,91.96,92.0,91.94,91.94,11081.0
2015-11-20 14:15:00,91.95,91.95,91.82,91.83,11149.0,91.95,91.95,91.82,91.83,11149.0
2015-11-20 14:20:00,91.84,91.84,91.75,91.75,7847.0,91.84,91.84,91.75,91.75,7847.0
2015-11-20 14:25:00,91.75,91.75,91.7,91.71,9187.0,91.75,91.75,91.7,91.71,9187.0
2015-11-20 14:30:00,91.72,91.77,91.71,91.73,9251.0,91.72,91.77,91.71,91.73,9251.0
2015-11-20 14:35:00,91.72,91.79,91.7,91.75,21804.0,91.72,91.79,91.7,91.75,21804.0
2015-11-20 14:40:00,91.74,91.86,91.74,91.8,12455.0,91.74,91.86,91.74,91.8,12455.0
2015-11-20 14:45:00,91.8,91.82,91.78,91.79,9203.0,91.8,91.82,91.78,91.79,9203.0
2015-11-20 14:50:00,91.79,91.79,91.73,91.73,11040.0,91.79,91.79,91.73,91.73,11040.0
2015-11-20 14:55:00,91.73,91.73,91.59,91.59,13450.0,91.73,91.73,91.59,91.59,13450.0
2015-11-20 15:00:00,91.6,91.72,91.6,91.69,12876.0,91.6,91.72,91.6,91.69,12876.0
2015-11-20 15:05:00,91.69,91.69,91.56,91.61,24966.0,91.69,91.69,91.56,91.61,24966.0
2015-11-20 15:10:00,91.62,91.65,91.59,91.61,9801.0,91.62,91.65,91.59,91.61,9801.0
2015-11-20 15:15:00,91.61,91.61,91.56,91.56,9400.0,91.61,91.61,91.56,91.56,9400.0
2015-11-20 15:20:00,91.56,91.63,91.54,91.62,44873.0,91.56,91.63,91.54,91.62,44873.0
2015-11-20 15:25:00,91.63,91.63,91.5,91.52,24657.0,91.63,91.63,91.5,91.52,24657.0
2015-11-20 15:30:00,91.52,91.52,91.47,91.51,36644.0,91.52,91.52,91.47,91.51,36644.0
2015-11-20 15:35:00,91.52,91.54,91.46,91.51,25833.0,91.52,91.54,91.46,91.51,25833.0
2015-11-20 15:40:00,91.5,91.61,91.48,91.58,32450.0,91.5,91.61,91.48,91.58,32450.0
2015-11-20 15:45:00,91.57,91.63,91.57,91.6,63406.0,91.57,91.63,91.57,91.6,63406.0
2015-11-20 15:50:00,91.7,91.81,91.59,91.7,103262.0,91.7,91.81,91.59,91.7,103262.0
2015-11-20 15:55:00,91.7,91.82,91.68,91.81,131771.0,91.7,91.82,91.68,91.81,131771.0
2015-11-23 09:30:00,91.82,91.84,91.51,91.6,21553.0,91.82,91.84,91.51,91.6,21553.0
2015-11-23 09:35:00,91.57,91.97,91.57,91.8,31214.0,91.57,91.97,91.57,91.8,31214.0
2015-11-23 09:40:00,91.76,91.87,91.74,91.8,5403.0,91.76,91.87,91.74,91.8,5403.0
2015-11-23 09:45:00,91.8,92.18,91.76,91.98,59878.0,91.8,92.18,91.76,91.98,59878.0
2015-11-23 09:50:00,92.0,92.13,92.0,92.06,5931.0,92.0,92.13,92.0,92.06,5931.0
2015-11-23 09:55:00,92.1,92.17,92.04,92.04,17413.0,92.1,92.17,92.04,92.04,17413.0
2015-11-23 10:00:00,92.08,92.12,92.03,92.04,8803.0,92.08,92.12,92.03,92.04,8803.0
2015-11-23 10:05:00,92.0,92.09,91.98,92.06,7563.0,92.0,92.09,91.98,92.06,7563.0
2015-11-23 10:10:00,92.04,92.04,91.83,91.84,10087.0,92.04,92.04,91.83,91.84,10087.0
2015-11-23 10:15:00,91.83,91.88,91.64,91.73,36435.0,91.83,91.88,91.64,91.73,36435.0
2015-11-23 10:20:00,91.74,91.81,91.65,91.67,9666.0,91.74,91.81,91.65,91.67,9666.0
2015-11-23 10:25:00,91.66,91.69,91.59,91.64,8119.0,91.66,91.69,91.59,91.64,8119.0
2015-11-23 10:30:00,91.63,91.71,91.63,91.66,4600.0,91.63,91.71,91.63,91.66,4600.0
2015-11-23 10:35:00,91.67,91.74,91.64,91.67,10855.0,91.67,91.74,91.64,91.67,10855.0
2015-11-23 10:40:00,91.65,91.71,91.63,91.71,11450.0,91.65,91.71,91.63,91.71,11450.0
2015-11-23 10:45:00,91.73,91.76,91.7,91.75,9096.0,91.73,91.76,91.7,91.75,9096.0
2015-11-23 10:50:00,91.74,91.77,91.63,91.7,18596.0,91.74,91.77,91.63,91.7,18596.0
2015-11-23 10:55:00,91.71,91.9,91.69,91.88,18486.0,91.71,91.9,91.69,91.88,18486.0
2015-11-23 11:00:00,91.89,91.93,91.86,91.89,9416.0,91.89,91.93,91.86,91.89,9416.0
2015-11-23 11:05:00,91.9,92.01,91.89,92.01,18711.0,91.9,92.01,91.89,92.01,18711.0
2015-11-23 11:10:00,91.99,92.04,91.97,92.04,10235.0,91.99,92.04,91.97,92.04,10235.0
2015-11-23 11:15:00,92.03,92.21,92.03,92.17,11455.0,92.03,92.21,92.03,92.17,11455.0
2015-11-23 11:20:00,92.16,92.2,92.08,92.16,11299.0,92.16,92.2,92.08,92.16,11299.0
2015-11-23 11:25:00,92.15,92.25,92.15,92.21,12697.0,92.15,92.25,92.15,92.21,12697.0
2015-11-23 11:30:00,92.21,92.3,92.2,92.25,24195.0,92.21,92.3,92.2,92.25,24195.0
2015-11-23 11:35:00,92.25,92.28,92.18,92.21,35221.0,92.25,92.28,92.18,92.21,35221.0
2015-11-23 11:40:00,92.22,92.28,92.2,92.27,14236.0,92.22,92.28,92.2,92.27,14236.0
2015-11-23 11:45:00,92.27,92.27,92.2,92.26,15350.0,92.27,92.27,92.2,92.26,15350.0
2015-11-23 11:50:00,92.26,92.32,92.2,92.3,11900.0,92.26,92.32,92.2,92.3,11900.0
2015-11-23 11:55:00,92.3,92.35,92.3,92.31,2180.0,92.3,92.35,92.3,92.31,2180.0
2015-11-23 12:00:00,92.32,92.36,92.24,92.26,13620.0,92.32,92.36,92.24,92.26,13620.0
2015-11-23 12:05:00,92.25,92.28,92.2,92.27,22064.0,92.25,92.28,92.2,92.27,22064.0
2015-11-23 12:10:00,92.27,92.37,92.25,92.36,5563.0,92.27,92.37,92.25,92.36,5563.0
2015-11-23 12:15:00,92.34,92.34,92.21,92.21,13149.0,92.34,92.34,92.21,92.21,13149.0
2015-11-23 12:20:00,92.2,92.27,92.2,92.27,6981.0,92.2,92.27,92.2,92.27,6981.0
2015-11-23 12:25:00,92.27,92.36,92.27,92.32,8945.0,92.27,92.36,92.27,92.32,8945.0
2015-11-23 12:30:00,92.31,92.31,92.19,92.2,9448.0,92.31,92.31,92.19,92.2,9448.0
2015-11-23 12:35:00,92.22,92.22,92.15,92.16,5807.0,92.22,92.22,92.15,92.16,5807.0
2015-11-23 12:40:00,92.17,92.18,91.99,91.99,16047.0,92.17,92.18,91.99,91.99,16047.0
2015-11-23 12:45:00,92.0,92.01,91.87,91.88,18885.0,92.0,92.01,91.87,91.88,18885.0
2015-11-23 12:50:00,91.89,91.89,91.8,91.84,12067.0,91.89,91.89,91.8,91.84,12067.0
2015-11-23 12:55:00,91.85,91.89,91.76,91.76,8920.0,91.85,91.89,91.76,91.76,8920.0
2015-11-23 13:00:00,91.76,91.8,91.73,91.73,9410.0,91.76,91.8,91.73,91.73,9410.0
2015-11-23 13:05:00,91.72,91.73,91.68,91.71,6340.0,91.72,91.73,91.68,91.71,6340.0
2015-11-23 13:10:00,91.72,91.72,91.62,91.62,4400.0,91.72,91.72,91.62,91.62,4400.0
2015-11-23 13:15:00,91.63,91.68,91.62,91.68,6700.0,91.63,91.68,91.62,91.68,6700.0
2015-11-23 13:20:00,91.68,91.73,91.68,91.72,6700.0,91.68,91.73,91.68,91.72,6700.0
2015-11-23 13:25:00,91.72,91.81,91.72,91.8,11074.0,91.72,91.81,91.72,91.8,11074.0
2015-11-23 13:30:00,91.79,91.79,91.73,91.76,4310.0,91.79,91.79,91.73,91.76,4310.0
2015-11-23 13:35:00,91.77,91.89,91.77,91.87,37480.0,91.77,91.89,91.77,91.87,37480.0
2015-11-23 13:40:00,91.85,91.94,91.82,91.94,22178.0,91.85,91.94,91.82,91.94,22178.0
2015-11-23 13:45:00,91.95,91.96,91.87,91.88,9005.0,91.95,91.96,91.87,91.88,9005.0
2015-11-23 13:50:00,91.89,92.06,91.89,92.05,29934.0,91.89,92.06,91.89,92.05,29934.0
2015-11-23 13:55:00,92.05,92.11,92.02,92.02,8289.0,92.05,92.11,92.02,92.02,8289.0
2015-11-23 14:00:00,91.99,91.99,91.82,91.89,20612.0,91.99,91.99,91.82,91.89,20612.0
2015-11-23 14:05:00,91.89,91.91,91.82,91.82,8605.0,91.89,91.91,91.82,91.82,8605.0
2015-11-23 14:10:00,91.82,91.83,91.73,91.78,11408.0,91.82,91.83,91.73,91.78,11408.0
2015-11-23 14:15:00,91.78,91.79,91.69,91.73,10479.0,91.78,91.79,91.69,91.73,10479.0
2015-11-23 14:20:00,91.73,91.73,91.61,91.61,11429.0,91.73,91.73,91.61,91.61,11429.0
2015-11-23 14:25:00,91.62,91.62,91.51,91.54,10699.0,91.62,91.62,91.51,91.54,10699.0
2015-11-23 14:30:00,91.54,91.59,91.49,91.55,10590.0,91.54,91.59,91.49,91.55,10590.0
2015-11-23 14:35:00,91.56,91.6,91.38,91.43,9130.0,91.56,91.6,91.38,91.43,9130.0
2015-11-23 14:40:00,91.42,91.45,91.27,91.29,17108.0,91.42,91.45,91.27,91.29,17108.0
2015-11-23 14:45:00,91.3,91.4,91.28,91.39,5145.0,91.3,91.4,91.28,91.39,5145.0
2015-11-23 14:50:00,91.4,91.56,91.39,91.47,9957.0,91.4,91.56,91.39,91.47,9957.0
2015-11-23 14:55:00,91.47,91.63,91.46,91.63,13173.0,91.47,91.63,91.46,91.63,13173.0
2015-11-23 15:00:00,91.61,91.63,91.56,91.62,9599.0,91.61,91.63,91.56,91.62,9599.0
2015-11-23 15:05:00,91.61,91.69,91.61,91.69,23609.0,91.61,91.69,91.61,91.69,23609.0
2015-11-23 15:10:00,91.7,91.72,91.67,91.68,27394.0,91.7,91.72,91.67,91.68,27394.0
2015-11-23 15:15:00,91.69,91.77,91.68,91.75,14075.0,91.69,91.77,91.68,91.75,14075.0
2015-11-23 15:20:00,91.76,91.9,91.76,91.89,12438.0,91.76,91.9,91.76,91.89,12438.0
2015-11-23 15:25:00,91.9,91.91,91.85,91.91,11481.0,91.9,91.91,91.85,91.91,11481.0
2015-11-23 15:30:00,91.91,91.98,91.88,91.95,19358.0,91.91,91.98,91.88,91.95,19358.0
2015-11-23 15:35:00,91.95,92.01,91.93,91.95,19679.0,91.95,92.01,91.93,91.95,19679.0
2015-11-23 15:40:00,91.96,91.99,91.88,91.88,22983.0,91.96,91.99,91.88,91.88,22983.0
2015-11-23 15:45:00,91.89,91.95,91.89,91.94,14974.0,91.89,91.95,91.89,91.94,14974.0
2015-11-23 15:50:00,91.94,92.0,91.91,91.96,31657.0,91.94,92.0,91.91,91.96,31657.0
2015-11-23 15:55:00,91.97,92.01,91.91,91.95,64271.0,91.97,92.01,91.91,91.95,64271.0
2015-11-24 09:30:00,91.14,91.52,91.0,91.03,40176.0,91.14,91.52,91.0,91.03,40176.0
2015-11-24 09:35:00,91.08,91.08,90.46,90.71,36861.0,91.08,91.08,90.46,90.71,36861.0
2015-11-24 09:40:00,90.69,90.88,90.48,90.67,60228.0,90.69,90.88,90.48,90.67,60228.0
2015-11-24 09:45:00,90.68,90.73,90.47,90.54,26778.0,90.68,90.73,90.47,90.54,26778.0
2015-11-24 09:50:00,90.54,90.75,90.54,90.74,19939.0,90.54,90.75,90.54,90.74,19939.0
2015-11-24 09:55:00,90.81,90.81,90.6,90.68,24876.0,90.81,90.81,90.6,90.68,24876.0
2015-11-24 10:00:00,90.7,90.75,90.53,90.71,11542.0,90.7,90.75,90.53,90.71,11542.0
2015-11-24 10:05:00,90.71,90.8,90.67,90.7,28822.0,90.71,90.8,90.67,90.7,28822.0
2015-11-24 10:10:00,90.69,90.75,90.51,90.53,15002.0,90.69,90.75,90.51,90.53,15002.0
2015-11-24 10:15:00,90.53,90.63,90.46,90.6,8214.0,90.53,90.63,90.46,90.6,8214.0
2015-11-24 10:20:00,90.61,90.65,90.57,90.61,12390.0,90.61,90.65,90.57,90.61,12390.0
2015-11-24 10:25:00,90.6,90.63,90.55,90.58,10807.0,90.6,90.63,90.55,90.58,10807.0
2015-11-24 10:30:00,90.55,90.55,90.18,90.18,36000.0,90.55,90.55,90.18,90.18,36000.0
2015-11-24 10:35:00,90.18,90.23,90.12,90.14,13081.0,90.18,90.23,90.12,90.14,13081.0
2015-11-24 10:40:00,90.15,90.21,90.13,90.17,11030.0,90.15,90.21,90.13,90.17,11030.0
2015-11-24 10:45:00,90.15,90.24,90.09,90.24,16494.0,90.15,90.24,90.09,90.24,16494.0
2015-11-24 10:50:00,90.23,90.35,90.23,90.32,12315.0,90.23,90.35,90.23,90.32,12315.0
2015-11-24 10:55:00,90.34,90.4,90.32,90.36,11755.0,90.34,90.4,90.32,90.36,11755.0
2015-11-24 11:00:00,90.36,90.36,90.1,90.1,18209.0,90.36,90.36,90.1,90.1,18209.0
2015-11-24 11:05:00,90.11,90.23,90.11,90.23,16343.0,90.11,90.23,90.11,90.23,16343.0
2015-11-24 11:10:00,90.23,90.32,90.22,90.32,10524.0,90.23,90.32,90.22,90.32,10524.0
2015-11-24 11:15:00,90.35,90.43,90.31,90.36,22768.0,90.35,90.43,90.31,90.36,22768.0
2015-11-24 11:20:00,90.35,90.36,90.29,90.32,21486.0,90.35,90.36,90.29,90.32,21486.0
2015-11-24 11:25:00,90.32,90.5,90.31,90.44,16501.0,90.32,90.5,90.31,90.44,16501.0
2015-11-24 11:30:00,90.45,90.6,90.45,90.6,16107.0,90.45,90.6,90.45,90.6,16107.0
2015-11-24 11:35:00,90.6,90.61,90.56,90.58,17687.0,90.6,90.61,90.56,90.58,17687.0
2015-11-24 11:40:00,90.58,90.61,90.55,90.58,9889.0,90.58,90.61,90.55,90.58,9889.0
2015-11-24 11:45:00,90.59,90.59,90.5,90.53,11010.0,90.59,90.59,90.5,90.53,11010.0
2015-11-24 11:50:00,90.53,90.63,90.53,90.54,20587.0,90.53,90.63,90.53,90.54,20587.0
2015-11-24 11:55:00,90.54,90.63,90.54,90.57,13732.0,90.54,90.63,90.54,90.57,13732.0
2015-11-24 12:00:00,90.57,90.86,90.57,90.83,11497.0,90.57,90.86,90.57,90.83,11497.0
2015-11-24 12:05:00,90.84,90.88,90.81,90.83,12853.0,90.84,90.88,90.81,90.83,12853.0
2015-11-24 12:10:00,90.84,90.97,90.84,90.96,10482.0,90.84,90.97,90.84,90.96,10482.0
2015-11-24 12:15:00,90.96,90.98,90.91,90.91,20128.0,90.96,90.98,90.91,90.91,20128.0
2015-11-24 12:20:00,90.91,90.91,90.79,90.79,20200.0,90.91,90.91,90.79,90.79,20200.0
2015-11-24 12:25:00,90.77,90.88,90.74,90.85,5866.0,90.77,90.88,90.74,90.85,5866.0
2015-11-24 12:30:00,90.89,90.98,90.89,90.95,6681.0,90.89,90.98,90.89,90.95,6681.0
2015-11-24 12:35:00,90.92,90.97,90.92,90.95,2956.0,90.92,90.97,90.92,90.95,2956.0
2015-11-24 12:40:00,90.96,91.04,90.92,90.93,13156.0,90.96,91.04,90.92,90.93,13156.0
2015-11-24 12:45:00,90.91,90.91,90.84,90.87,6517.0,90.91,90.91,90.84,90.87,6517.0
2015-11-24 12:50:00,90.9,90.94,90.9,90.92,3901.0,90.9,90.94,90.9,90.92,3901.0
2015-11-24 12:55:00,90.91,90.92,90.88,90.89,3360.0,90.91,90.92,90.88,90.89,3360.0
2015-11-24 13:00:00,90.9,91.13,90.89,91.13,5871.0,90.9,91.13,90.89,91.13,5871.0
2015-11-24 13:05:00,91.12,91.27,91.12,91.23,6748.0,91.12,91.27,91.12,91.23,6748.0
2015-11-24 13:10:00,91.26,91.27,91.17,91.17,7790.0,91.26,91.27,91.17,91.17,7790.0
2015-11-24 13:15:00,91.18,91.19,91.12,91.18,8530.0,91.18,91.19,91.12,91.18,8530.0
2015-11-24 13:20:00,91.16,91.37,91.16,91.33,12788.0,91.16,91.37,91.16,91.33,12788.0
2015-11-24 13:25:00,91.34,91.52,91.34,91.5,14845.0,91.34,91.52,91.34,91.5,14845.0
2015-11-24 13:30:00,91.49,91.7,91.49,91.67,19454.0,91.49,91.7,91.49,91.67,19454.0
2015-11-24 13:35:00,91.65,91.87,91.65,91.84,25196.0,91.65,91.87,91.65,91.84,25196.0
2015-11-24 13:40:00,91.85,91.89,91.83,91.84,14852.0,91.85,91.89,91.83,91.84,14852.0
2015-11-24 13:45:00,91.83,91.83,91.73,91.75,16013.0,91.83,91.83,91.73,91.75,16013.0
2015-11-24 13:50:00,91.79,91.83,91.71,91.74,4980.0,91.79,91.83,91.71,91.74,4980.0
2015-11-24 13:55:00,91.71,91.71,91.64,91.69,8582.0,91.71,91.71,91.64,91.69,8582.0
2015-11-24 14:00:00,91.7,91.79,91.7,91.79,6185.0,91.7,91.79,91.7,91.79,6185.0
2015-11-24 14:05:00,91.81,91.96,91.81,91.9,12704.0,91.81,91.96,91.81,91.9,12704.0
2015-11-24 14:10:00,91.9,91.9,91.63,91.65,9038.0,91.9,91.9,91.63,91.65,9038.0
2015-11-24 14:15:00,91.64,91.64,91.55,91.58,9275.0,91.64,91.64,91.55,91.58,9275.0
2015-11-24 14:20:00,91.6,91.62,91.55,91.56,5800.0,91.6,91.62,91.55,91.56,5800.0
2015-11-24 14:25:00,91.56,91.65,91.51,91.52,9991.0,91.56,91.65,91.51,91.52,9991.0
2015-11-24 14:30:00,91.54,91.63,91.42,91.6,13020.0,91.54,91.63,91.42,91.6,13020.0
2015-11-24 14:35:00,91.63,91.73,91.63,91.7,6600.0,91.63,91.73,91.63,91.7,6600.0
2015-11-24 14:40:00,91.71,91.73,91.67,91.73,8747.0,91.71,91.73,91.67,91.73,8747.0
2015-11-24 14:45:00,91.73,91.77,91.72,91.73,5905.0,91.73,91.77,91.72,91.73,5905.0
2015-11-24 14:50:00,91.77,91.83,91.77,91.79,7622.0,91.77,91.83,91.77,91.79,7622.0
2015-11-24 14:55:00,91.8,91.93,91.78,91.93,10193.0,91.8,91.93,91.78,91.93,10193.0
2015-11-24 15:00:00,91.92,91.98,91.84,91.98,26567.0,91.92,91.98,91.84,91.98,26567.0
2015-11-24 15:05:00,91.97,92.18,91.95,92.14,24797.0,91.97,92.18,91.95,92.14,24797.0
2015-11-24 15:10:00,92.11,92.18,92.08,92.17,15227.0,92.11,92.18,92.08,92.17,15227.0
2015-11-24 15:15:00,92.15,92.22,92.09,92.14,29326.0,92.15,92.22,92.09,92.14,29326.0
2015-11-24 15:20:00,92.12,92.15,92.04,92.06,12462.0,92.12,92.15,92.04,92.06,12462.0
2015-11-24 15:25:00,92.06,92.13,92.02,92.05,16598.0,92.06,92.13,92.02,92.05,16598.0
2015-11-24 15:30:00,92.04,92.1,92.0,92.08,16071.0,92.04,92.1,92.0,92.08,16071.0
2015-11-24 15:35:00,92.07,92.07,91.92,91.95,31669.0,92.07,92.07,91.92,91.95,31669.0
2015-11-24 15:40:00,91.94,92.0,91.93,91.99,18430.0,91.94,92.0,91.93,91.99,18430.0
2015-11-24 15:45:00,91.99,92.0,91.89,91.9,39865.0,91.99,92.0,91.89,91.9,39865.0
2015-11-24 15:50:00,91.9,91.96,91.84,91.91,65691.0,91.9,91.96,91.84,91.91,65691.0
2015-11-24 15:55:00,91.92,92.04,91.9,92.01,114233.0,91.92,92.04,91.9,92.01,114233.0
2015-11-25 09:30:00,92.3,92.5,91.88,91.94,16757.0,92.3,92.5,91.88,91.94,16757.0
2015-11-25 09:35:00,91.94,92.31,91.91,92.19,30773.0,91.94,92.31,91.91,92.19,30773.0
2015-11-25 09:40:00,92.19,92.25,91.77,91.77,8795.0,92.19,92.25,91.77,91.77,8795.0
2015-11-25 09:45:00,91.86,91.94,91.72,91.74,14431.0,91.86,91.94,91.72,91.74,14431.0
2015-11-25 09:50:00,91.72,91.9,91.7,91.84,11350.0,91.72,91.9,91.7,91.84,11350.0
2015-11-25 09:55:00,91.87,92.02,91.84,91.96,5005.0,91.87,92.02,91.84,91.96,5005.0
2015-11-25 10:00:00,92.02,92.05,91.91,91.92,6406.0,92.02,92.05,91.91,91.92,6406.0
2015-11-25 10:05:00,91.95,92.05,91.89,91.98,8400.0,91.95,92.05,91.89,91.98,8400.0
2015-11-25 10:10:00,92.02,92.23,92.02,92.12,9950.0,92.02,92.23,92.02,92.12,9950.0
2015-11-25 10:15:00,92.11,92.28,92.1,92.22,14248.0,92.11,92.28,92.1,92.22,14248.0
2015-11-25 10:20:00,92.23,92.23,91.95,91.95,37593.0,92.23,92.23,91.95,91.95,37593.0
2015-11-25 10:25:00,91.95,92.14,91.84,92.04,52868.0,91.95,92.14,91.84,92.04,52868.0
2015-11-25 10:30:00,92.02,92.32,92.0,92.28,10021.0,92.02,92.32,92.0,92.28,10021.0
2015-11-25 10:35:00,92.27,92.27,92.19,92.21,10055.0,92.27,92.27,92.19,92.21,10055.0
2015-11-25 10:40:00,92.15,92.26,92.14,92.14,13697.0,92.15,92.26,92.14,92.14,13697.0
2015-11-25 10:45:00,92.15,92.18,92.11,92.18,7800.0,92.15,92.18,92.11,92.18,7800.0
2015-11-25 10:50:00,92.18,92.18,92.03,92.07,8382.0,92.18,92.18,92.03,92.07,8382.0
2015-11-25 10:55:00,92.09,92.14,92.05,92.14,12022.0,92.09,92.14,92.05,92.14,12022.0
2015-11-25 11:00:00,92.12,92.15,92.06,92.1,4400.0,92.12,92.15,92.06,92.1,4400.0
2015-11-25 11:05:00,92.08,92.14,92.04,92.1,3943.0,92.08,92.14,92.04,92.1,3943.0
2015-11-25 11:10:00,92.1,92.14,92.0,92.0,15325.0,92.1,92.14,92.0,92.0,15325.0
2015-11-25 11:15:00,91.99,92.01,91.89,91.89,11452.0,91.99,92.01,91.89,91.89,11452.0
2015-11-25 11:20:00,91.88,91.9,91.78,91.79,8920.0,91.88,91.9,91.78,91.79,8920.0
2015-11-25 11:25:00,91.79,91.84,91.69,91.71,12122.0,91.79,91.84,91.69,91.71,12122.0
2015-11-25 11:30:00,91.72,91.82,91.72,91.8,5079.0,91.72,91.82,91.72,91.8,5079.0
2015-11-25 11:35:00,91.79,91.83,91.77,91.77,4289.0,91.79,91.83,91.77,91.77,4289.0
2015-11-25 11:40:00,91.78,91.78,91.72,91.73,6667.0,91.78,91.78,91.72,91.73,6667.0
2015-11-25 11:45:00,91.74,91.77,91.71,91.75,4669.0,91.74,91.77,91.71,91.75,4669.0
2015-11-25 11:50:00,91.73,91.84,91.73,91.78,9307.0,91.73,91.84,91.73,91.78,9307.0
2015-11-25 11:55:00,91.8,91.93,91.8,91.85,21388.0,91.8,91.93,91.8,91.85,21388.0
2015-11-25 12:00:00,91.83,91.91,91.83,91.86,5100.0,91.83,91.91,91.83,91.86,5100.0
2015-11-25 12:05:00,91.87,92.0,91.87,91.96,4770.0,91.87,92.0,91.87,91.96,4770.0
2015-11-25 12:10:00,91.94,91.94,91.88,91.91,2819.0,91.94,91.94,91.88,91.91,2819.0
2015-11-25 12:15:00,91.93,91.99,91.89,91.96,7500.0,91.93,91.99,91.89,91.96,7500.0
2015-11-25 12:20:00,91.98,92.03,91.98,92.01,5021.0,91.98,92.03,91.98,92.01,5021.0
2015-11-25 12:25:00,92.01,92.02,91.93,91.97,11761.0,92.01,92.02,91.93,91.97,11761.0
2015-11-25 12:30:00,91.96,92.05,91.96,92.03,7200.0,91.96,92.05,91.96,92.03,7200.0
2015-11-25 12:35:00,92.02,92.08,92.0,92.03,7202.0,92.02,92.08,92.0,92.03,7202.0
2015-11-25 12:40:00,92.02,92.1,92.02,92.07,3483.0,92.02,92.1,92.02,92.07,3483.0
2015-11-25 12:45:00,92.08,92.09,92.04,92.06,5400.0,92.08,92.09,92.04,92.06,5400.0
2015-11-25 12:50:00,92.08,92.1,92.07,92.08,4538.0,92.08,92.1,92.07,92.08,4538.0
2015-11-25 12:55:00,92.07,92.12,92.04,92.04,4743.0,92.07,92.12,92.04,92.04,4743.0
2015-11-25 13:00:00,92.05,92.08,92.04,92.06,3457.0,92.05,92.08,92.04,92.06,3457.0
2015-11-25 13:05:00,92.05,92.05,92.02,92.05,3013.0,92.05,92.05,92.02,92.05,3013.0
2015-11-25 13:10:00,92.04,92.08,91.99,92.0,6067.0,92.04,92.08,91.99,92.0,6067.0
2015-11-25 13:15:00,92.0,92.04,91.99,92.0,4676.0,92.0,92.04,91.99,92.0,4676.0
2015-11-25 13:20:00,91.98,92.02,91.97,91.97,3300.0,91.98,92.02,91.97,91.97,3300.0
2015-11-25 13:25:00,91.97,91.97,91.91,91.97,7000.0,91.97,91.97,91.91,91.97,7000.0
2015-11-25 13:30:00,91.97,92.02,91.94,91.96,8431.0,91.97,92.02,91.94,91.96,8431.0
2015-11-25 13:35:00,91.95,92.0,91.91,91.91,16002.0,91.95,92.0,91.91,91.91,16002.0
2015-11-25 13:40:00,91.89,91.91,91.78,91.85,8164.0,91.89,91.91,91.78,91.85,8164.0
2015-11-25 13:45:00,91.85,91.89,91.83,91.88,9172.0,91.85,91.89,91.83,91.88,9172.0
2015-11-25 13:50:00,91.88,91.99,91.85,91.94,8200.0,91.88,91.99,91.85,91.94,8200.0
2015-11-25 13:55:00,91.93,91.98,91.93,91.96,2940.0,91.93,91.98,91.93,91.96,2940.0
2015-11-25 14:00:00,91.97,92.06,91.97,92.01,5200.0,91.97,92.06,91.97,92.01,5200.0
2015-11-25 14:05:00,92.02,92.08,92.01,92.05,5000.0,92.02,92.08,92.01,92.05,5000.0
2015-11-25 14:10:00,92.06,92.13,92.06,92.09,9014.0,92.06,92.13,92.06,92.09,9014.0
2015-11-25 14:15:00,92.07,92.13,92.06,92.12,6457.0,92.07,92.13,92.06,92.12,6457.0
2015-11-25 14:20:00,92.14,92.14,92.09,92.09,5238.0,92.14,92.14,92.09,92.09,5238.0
2015-11-25 14:25:00,92.09,92.16,92.09,92.15,5778.0,92.09,92.16,92.09,92.15,5778.0
2015-11-25 14:30:00,92.15,92.15,92.08,92.11,5784.0,92.15,92.15,92.08,92.11,5784.0
2015-11-25 14:35:00,92.1,92.13,92.07,92.13,9110.0,92.1,92.13,92.07,92.13,9110.0
2015-11-25 14:40:00,92.14,92.17,92.11,92.11,6000.0,92.14,92.17,92.11,92.11,6000.0
2015-11-25 14:45:00,92.12,92.16,92.07,92.14,8468.0,92.12,92.16,92.07,92.14,8468.0
2015-11-25 14:50:00,92.13,92.13,92.04,92.04,6807.0,92.13,92.13,92.04,92.04,6807.0
2015-11-25 14:55:00,92.04,92.05,92.0,92.04,10011.0,92.04,92.05,92.0,92.04,10011.0
2015-11-25 15:00:00,92.04,92.05,91.99,92.02,7985.0,92.04,92.05,91.99,92.02,7985.0
2015-11-25 15:05:00,92.02,92.03,91.99,92.0,6175.0,92.02,92.03,91.99,92.0,6175.0
2015-11-25 15:10:00,92.0,92.03,91.94,91.95,12451.0,92.0,92.03,91.94,91.95,12451.0
2015-11-25 15:15:00,91.95,91.98,91.93,91.95,9293.0,91.95,91.98,91.93,91.95,9293.0
2015-11-25 15:20:00,91.95,91.95,91.92,91.95,8148.0,91.95,91.95,91.92,91.95,8148.0
2015-11-25 15:25:00,91.95,92.0,91.95,91.99,7712.0,91.95,92.0,91.95,91.99,7712.0
2015-11-25 15:30:00,91.99,91.99,91.96,91.96,7696.0,91.99,91.99,91.96,91.96,7696.0
2015-11-25 15:35:00,91.97,91.99,91.88,91.89,19285.0,91.97,91.99,91.88,91.89,19285.0
2015-11-25 15:40:00,91.88,91.9,91.83,91.84,18157.0,91.88,91.9,91.83,91.84,18157.0
2015-11-25 15:45:00,91.84,91.89,91.8,91.89,17043.0,91.84,91.89,91.8,91.89,17043.0
2015-11-25 15:50:00,91.88,91.88,91.74,91.77,32490.0,91.88,91.88,91.74,91.77,32490.0
2015-11-25 15:55:00,91.76,91.78,91.71,91.78,38819.0,91.76,91.78,91.71,91.78,38819.0
2015-11-27 09:30:00,91.86,92.42,91.77,92.28,35544.0,91.86,92.42,91.77,92.28,35544.0
2015-11-27 09:35:00,92.26,92.42,92.14,92.42,10625.0,92.26,92.42,92.14,92.42,10625.0
2015-11-27 09:40:00,92.42,92.45,92.33,92.39,15220.0,92.42,92.45,92.33,92.39,15220.0
2015-11-27 09:45:00,92.36,92.4,92.27,92.34,7547.0,92.36,92.4,92.27,92.34,7547.0
2015-11-27 09:50:00,92.34,92.36,92.26,92.32,8531.0,92.34,92.36,92.26,92.32,8531.0
2015-11-27 09:55:00,92.27,92.34,92.26,92.28,7786.0,92.27,92.34,92.26,92.28,7786.0
2015-11-27 10:00:00,92.27,92.29,92.07,92.17,13130.0,92.27,92.29,92.07,92.17,13130.0
2015-11-27 10:05:00,92.21,92.21,92.05,92.13,14990.0,92.21,92.21,92.05,92.13,14990.0
2015-11-27 10:10:00,92.13,92.18,92.01,92.04,13200.0,92.13,92.18,92.01,92.04,13200.0
2015-11-27 10:15:00,92.04,92.14,91.99,92.08,10542.0,92.04,92.14,91.99,92.08,10542.0
2015-11-27 10:20:00,92.1,92.17,92.07,92.08,15142.0,92.1,92.17,92.07,92.08,15142.0
2015-11-27 10:25:00,92.09,92.2,92.07,92.16,8800.0,92.09,92.2,92.07,92.16,8800.0
2015-11-27 10:30:00,92.21,92.27,92.16,92.24,8450.0,92.21,92.27,92.16,92.24,8450.0
2015-11-27 10:35:00,92.21,92.27,92.04,92.05,17134.0,92.21,92.27,92.04,92.05,17134.0
2015-11-27 10:40:00,92.05,92.13,92.05,92.1,8299.0,92.05,92.13,92.05,92.1,8299.0
2015-11-27 10:45:00,92.08,92.17,92.06,92.09,6775.0,92.08,92.17,92.06,92.09,6775.0
2015-11-27 10:50:00,92.09,92.16,92.09,92.12,6560.0,92.09,92.16,92.09,92.12,6560.0
2015-11-27 10:55:00,92.11,92.13,92.06,92.12,7746.0,92.11,92.13,92.06,92.12,7746.0
2015-11-27 11:00:00,92.15,92.24,92.15,92.23,5644.0,92.15,92.24,92.15,92.23,5644.0
2015-11-27 11:05:00,92.27,92.32,92.26,92.3,10507.0,92.27,92.32,92.26,92.3,10507.0
2015-11-27 11:10:00,92.29,92.42,92.26,92.31,13445.0,92.29,92.42,92.26,92.31,13445.0
2015-11-27 11:15:00,92.34,92.36,92.3,92.33,5435.0,92.34,92.36,92.3,92.33,5435.0
2015-11-27 11:20:00,92.37,92.45,92.35,92.42,22436.0,92.37,92.45,92.35,92.42,22436.0
2015-11-27 11:25:00,92.45,92.51,92.43,92.44,14738.0,92.45,92.51,92.43,92.44,14738.0
2015-11-27 11:30:00,92.46,92.57,92.45,92.51,14451.0,92.46,92.57,92.45,92.51,14451.0
2015-11-27 11:35:00,92.52,92.52,92.47,92.49,3424.0,92.52,92.52,92.47,92.49,3424.0
2015-11-27 11:40:00,92.49,92.49,92.4,92.4,8123.0,92.49,92.49,92.4,92.4,8123.0
2015-11-27 11:45:00,92.39,92.4,92.29,92.32,7094.0,92.39,92.4,92.29,92.32,7094.0
2015-11-27 11:50:00,92.32,92.32,92.22,92.25,6808.0,92.32,92.32,92.22,92.25,6808.0
2015-11-27 11:55:00,92.22,92.23,92.18,92.21,5844.0,92.22,92.23,92.18,92.21,5844.0
2015-11-27 12:00:00,92.22,92.3,92.22,92.27,12160.0,92.22,92.3,92.22,92.27,12160.0
2015-11-27 12:05:00,92.27,92.29,92.22,92.23,6758.0,92.27,92.29,92.22,92.23,6758.0
2015-11-27 12:10:00,92.23,92.34,92.22,92.34,5400.0,92.23,92.34,92.22,92.34,5400.0
2015-11-27 12:15:00,92.35,92.5,92.34,92.46,5818.0,92.35,92.5,92.34,92.46,5818.0
2015-11-27 12:20:00,92.46,92.5,92.43,92.43,12871.0,92.46,92.5,92.43,92.43,12871.0
2015-11-27 12:25:00,92.43,92.5,92.42,92.48,7368.0,92.43,92.5,92.42,92.48,7368.0
2015-11-27 12:30:00,92.5,92.5,92.46,92.49,6939.0,92.5,92.5,92.46,92.49,6939.0
2015-11-27 12:35:00,92.49,92.54,92.44,92.46,9790.0,92.49,92.54,92.44,92.46,9790.0
2015-11-27 12:40:00,92.45,92.47,92.4,92.42,11331.0,92.45,92.47,92.4,92.42,11331.0
2015-11-27 12:45:00,92.41,92.44,92.35,92.36,10223.0,92.41,92.44,92.35,92.36,10223.0
2015-11-27 12:50:00,92.35,92.35,92.24,92.26,20830.0,92.35,92.35,92.24,92.26,20830.0
2015-11-27 12:55:00,92.25,92.25,92.11,92.16,46469.0,92.25,92.25,92.11,92.16,46469.0
2015-11-30 09:30:00,92.41,92.66,91.97,91.97,48163.0,92.41,92.66,91.97,91.97,48163.0
2015-11-30 09:35:00,91.94,92.24,91.8,92.09,40618.0,91.94,92.24,91.8,92.09,40618.0
2015-11-30 09:40:00,92.06,92.1,91.75,92.08,26572.0,92.06,92.1,91.75,92.08,26572.0
2015-11-30 09:45:00,92.09,92.36,91.89,92.02,13941.0,92.09,92.36,91.89,92.02,13941.0
2015-11-30 09:50:00,92.05,92.07,91.8,91.84,23722.0,92.05,92.07,91.8,91.84,23722.0
2015-11-30 09:55:00,91.81,92.0,91.7,91.77,42381.0,91.81,92.0,91.7,91.77,42381.0
2015-11-30 10:00:00,91.73,91.91,91.7,91.87,12725.0,91.73,91.91,91.7,91.87,12725.0
2015-11-30 10:05:00,91.85,91.94,91.74,91.91,13512.0,91.85,91.94,91.74,91.91,13512.0
2015-11-30 10:10:00,91.9,91.91,91.78,91.8,16036.0,91.9,91.91,91.78,91.8,16036.0
2015-11-30 10:15:00,91.83,91.9,91.81,91.84,19616.0,91.83,91.9,91.81,91.84,19616.0
2015-11-30 10:20:00,91.81,91.86,91.76,91.8,13945.0,91.81,91.86,91.76,91.8,13945.0
2015-11-30 10:25:00,91.81,91.81,91.66,91.73,19980.0,91.81,91.81,91.66,91.73,19980.0
2015-11-30 10:30:00,91.74,91.93,91.73,91.92,11660.0,91.74,91.93,91.73,91.92,11660.0
2015-11-30 10:35:00,91.92,92.03,91.91,92.03,12876.0,91.92,92.03,91.91,92.03,12876.0
2015-11-30 10:40:00,92.05,92.06,91.82,91.83,68308.0,92.05,92.06,91.82,91.83,68308.0
2015-11-30 10:45:00,91.82,91.91,91.8,91.87,12113.0,91.82,91.91,91.8,91.87,12113.0
2015-11-30 10:50:00,91.87,91.87,91.77,91.77,10651.0,91.87,91.87,91.77,91.77,10651.0
2015-11-30 10:55:00,91.77,91.79,91.7,91.74,8573.0,91.77,91.79,91.7,91.74,8573.0
2015-11-30 11:00:00,91.75,91.75,91.66,91.67,16403.0,91.75,91.75,91.66,91.67,16403.0
2015-11-30 11:05:00,91.68,91.74,91.66,91.68,8976.0,91.68,91.74,91.66,91.68,8976.0
2015-11-30 11:10:00,91.72,91.8,91.68,91.77,11327.0,91.72,91.8,91.68,91.77,11327.0
2015-11-30 11:15:00,91.8,91.81,91.71,91.71,12713.0,91.8,91.81,91.71,91.71,12713.0
2015-11-30 11:20:00,91.73,91.76,91.67,91.67,6031.0,91.73,91.76,91.67,91.67,6031.0
2015-11-30 11:25:00,91.67,91.67,91.58,91.6,9566.0,91.67,91.67,91.58,91.6,9566.0
2015-11-30 11:30:00,91.59,91.67,91.52,91.58,11209.0,91.59,91.67,91.52,91.58,11209.0
2015-11-30 11:35:00,91.57,91.6,91.55,91.56,8708.0,91.57,91.6,91.55,91.56,8708.0
2015-11-30 11:40:00,91.55,91.57,91.47,91.55,11553.0,91.55,91.57,91.47,91.55,11553.0
2015-11-30 11:45:00,91.54,91.56,91.39,91.39,8876.0,91.54,91.56,91.39,91.39,8876.0
2015-11-30 11:50:00,91.38,91.41,91.33,91.39,11141.0,91.38,91.41,91.33,91.39,11141.0
2015-11-30 11:55:00,91.41,91.46,91.3,91.33,11819.0,91.41,91.46,91.3,91.33,11819.0
2015-11-30 12:00:00,91.34,91.36,91.29,91.34,8089.0,91.34,91.36,91.29,91.34,8089.0
2015-11-30 12:05:00,91.35,91.42,91.33,91.34,24854.0,91.35,91.42,91.33,91.34,24854.0
2015-11-30 12:10:00,91.35,91.35,91.23,91.25,5700.0,91.35,91.35,91.23,91.25,5700.0
2015-11-30 12:15:00,91.26,91.31,91.23,91.31,5819.0,91.26,91.31,91.23,91.31,5819.0
2015-11-30 12:20:00,91.32,91.33,91.29,91.31,3600.0,91.32,91.33,91.29,91.31,3600.0
2015-11-30 12:25:00,91.36,91.38,91.29,91.3,13004.0,91.36,91.38,91.29,91.3,13004.0
2015-11-30 12:30:00,91.3,91.31,91.22,91.25,13697.0,91.3,91.31,91.22,91.25,13697.0
2015-11-30 12:35:00,91.25,91.25,91.15,91.18,16867.0,91.25,91.25,91.15,91.18,16867.0
2015-11-30 12:40:00,91.16,91.23,91.13,91.22,5494.0,91.16,91.23,91.13,91.22,5494.0
2015-11-30 12:45:00,91.22,91.26,91.21,91.23,3674.0,91.22,91.26,91.21,91.23,3674.0
2015-11-30 12:50:00,91.23,91.35,91.21,91.33,6725.0,91.23,91.35,91.21,91.33,6725.0
2015-11-30 12:55:00,91.36,91.38,91.34,91.34,5532.0,91.36,91.38,91.34,91.34,5532.0
2015-11-30 13:00:00,91.38,91.42,91.35,91.42,10804.0,91.38,91.42,91.35,91.42,10804.0
2015-11-30 13:05:00,91.42,91.46,91.37,91.43,10756.0,91.42,91.46,91.37,91.43,10756.0
2015-11-30 13:10:00,91.41,91.41,91.33,91.39,10279.0,91.41,91.41,91.33,91.39,10279.0
2015-11-30 13:15:00,91.4,91.45,91.35,91.36,9180.0,91.4,91.45,91.35,91.36,9180.0
2015-11-30 13:20:00,91.34,91.46,91.31,91.46,4161.0,91.34,91.46,91.31,91.46,4161.0
2015-11-30 13:25:00,91.45,91.55,91.44,91.52,8398.0,91.45,91.55,91.44,91.52,8398.0
2015-11-30 13:30:00,91.53,91.54,91.49,91.5,8626.0,91.53,91.54,91.49,91.5,8626.0
2015-11-30 13:35:00,91.51,91.54,91.5,91.5,7600.0,91.51,91.54,91.5,91.5,7600.0
2015-11-30 13:40:00,91.54,91.6,91.5,91.6,4800.0,91.54,91.6,91.5,91.6,4800.0
2015-11-30 13:45:00,91.62,91.74,91.61,91.71,6800.0,91.62,91.74,91.61,91.71,6800.0
2015-11-30 13:50:00,91.73,91.77,91.72,91.72,6000.0,91.73,91.77,91.72,91.72,6000.0
2015-11-30 13:55:00,91.73,91.83,91.71,91.76,12302.0,91.73,91.83,91.71,91.76,12302.0
2015-11-30 14:00:00,91.77,91.82,91.76,91.81,8717.0,91.77,91.82,91.76,91.81,8717.0
2015-11-30 14:05:00,91.82,91.91,91.82,91.9,11264.0,91.82,91.91,91.82,91.9,11264.0
2015-11-30 14:10:00,91.91,91.96,91.88,91.88,8452.0,91.91,91.96,91.88,91.88,8452.0
2015-11-30 14:15:00,91.9,92.0,91.88,91.92,14810.0,91.9,92.0,91.88,91.92,14810.0
2015-11-30 14:20:00,91.91,91.92,91.83,91.83,8159.0,91.91,91.92,91.83,91.83,8159.0
2015-11-30 14:25:00,91.81,91.87,91.8,91.86,7266.0,91.81,91.87,91.8,91.86,7266.0
2015-11-30 14:30:00,91.85,91.88,91.82,91.84,11018.0,91.85,91.88,91.82,91.84,11018.0
2015-11-30 14:35:00,91.83,91.86,91.77,91.77,12065.0,91.83,91.86,91.77,91.77,12065.0
2015-11-30 14:40:00,91.76,91.78,91.73,91.76,14977.0,91.76,91.78,91.73,91.76,14977.0
2015-11-30 14:45:00,91.75,91.75,91.66,91.67,9777.0,91.75,91.75,91.66,91.67,9777.0
2015-11-30 14:50:00,91.67,91.68,91.53,91.56,24293.0,91.67,91.68,91.53,91.56,24293.0
2015-11-30 14:55:00,91.56,91.6,91.52,91.54,13108.0,91.56,91.6,91.52,91.54,13108.0
2015-11-30 15:00:00,91.56,91.56,91.5,91.55,13054.0,91.56,91.56,91.5,91.55,13054.0
2015-11-30 15:05:00,91.56,91.64,91.51,91.63,8261.0,91.56,91.64,91.51,91.63,8261.0
2015-11-30 15:10:00,91.63,91.63,91.55,91.57,15449.0,91.63,91.63,91.55,91.57,15449.0
2015-11-30 15:15:00,91.57,91.65,91.54,91.55,30403.0,91.57,91.65,91.54,91.55,30403.0
2015-11-30 15:20:00,91.54,91.57,91.48,91.48,19530.0,91.54,91.57,91.48,91.48,19530.0
2015-11-30 15:25:00,91.47,91.5,91.36,91.39,38389.0,91.47,91.5,91.36,91.39,38389.0
2015-11-30 15:30:00,91.38,91.52,91.37,91.5,24590.0,91.38,91.52,91.37,91.5,24590.0
2015-11-30 15:35:00,91.5,91.59,91.41,91.58,41565.0,91.5,91.59,91.41,91.58,41565.0
2015-11-30 15:40:00,91.58,91.62,91.49,91.5,32536.0,91.58,91.62,91.49,91.5,32536.0
2015-11-30 15:45:00,91.49,91.51,91.41,91.5,44693.0,91.49,91.51,91.41,91.5,44693.0
2015-11-30 15:50:00,91.5,91.5,91.39,91.47,75068.0,91.5,91.5,91.39,91.47,75068.0
2015-11-30 15:55:00,91.47,91.56,91.39,91.47,112599.0,91.47,91.56,91.39,91.47,112599.0
2015-12-01 09:30:00,92.01,92.39,91.1,91.94,24028.0,92.01,92.39,91.1,91.94,24028.0
2015-12-01 09:35:00,91.84,92.14,91.79,91.97,45226.0,91.84,92.14,91.79,91.97,45226.0
2015-12-01 09:40:00,91.94,92.0,91.8,91.9,31725.0,91.94,92.0,91.8,91.9,31725.0
2015-12-01 09:45:00,91.89,91.97,91.69,91.75,34070.0,91.89,91.97,91.69,91.75,34070.0
2015-12-01 09:50:00,91.76,92.11,91.76,91.96,16835.0,91.76,92.11,91.76,91.96,16835.0
2015-12-01 09:55:00,91.96,92.14,91.89,92.12,32462.0,91.96,92.14,91.89,92.12,32462.0
2015-12-01 10:00:00,92.12,92.14,91.96,91.97,8231.0,92.12,92.14,91.96,91.97,8231.0
2015-12-01 10:05:00,92.0,92.07,91.96,92.01,17545.0,92.0,92.07,91.96,92.01,17545.0
2015-12-01 10:10:00,92.02,92.03,91.92,91.92,9637.0,92.02,92.03,91.92,91.92,9637.0
2015-12-01 10:15:00,91.88,91.88,91.58,91.64,10532.0,91.88,91.88,91.58,91.64,10532.0
2015-12-01 10:20:00,91.67,91.67,91.5,91.6,13100.0,91.67,91.67,91.5,91.6,13100.0
2015-12-01 10:25:00,91.61,91.75,91.54,91.72,7284.0,91.61,91.75,91.54,91.72,7284.0
2015-12-01 10:30:00,91.7,91.7,91.57,91.57,7959.0,91.7,91.7,91.57,91.57,7959.0
2015-12-01 10:35:00,91.59,91.82,91.59,91.82,8620.0,91.59,91.82,91.59,91.82,8620.0
2015-12-01 10:40:00,91.8,91.96,91.78,91.9,5982.0,91.8,91.96,91.78,91.9,5982.0
2015-12-01 10:45:00,91.91,92.06,91.86,92.06,17534.0,91.91,92.06,91.86,92.06,17534.0
2015-12-01 10:50:00,92.04,92.22,92.04,92.19,10289.0,92.04,92.22,92.04,92.19,10289.0
2015-12-01 10:55:00,92.2,92.21,92.15,92.17,6324.0,92.2,92.21,92.15,92.17,6324.0
2015-12-01 11:00:00,92.19,92.2,92.09,92.16,12704.0,92.19,92.2,92.09,92.16,12704.0
2015-12-01 11:05:00,92.14,92.14,92.05,92.12,3592.0,92.14,92.14,92.05,92.12,3592.0
2015-12-01 11:10:00,92.09,92.14,92.02,92.03,7344.0,92.09,92.14,92.02,92.03,7344.0
2015-12-01 11:15:00,92.04,92.12,92.01,92.12,10314.0,92.04,92.12,92.01,92.12,10314.0
2015-12-01 11:20:00,92.09,92.21,92.08,92.19,9315.0,92.09,92.21,92.08,92.19,9315.0
2015-12-01 11:25:00,92.2,92.22,92.04,92.07,12094.0,92.2,92.22,92.04,92.07,12094.0
2015-12-01 11:30:00,92.09,92.18,92.05,92.08,4655.0,92.09,92.18,92.05,92.08,4655.0
2015-12-01 11:35:00,92.05,92.06,91.93,91.93,11700.0,92.05,92.06,91.93,91.93,11700.0
2015-12-01 11:40:00,91.95,91.99,91.91,91.99,3583.0,91.95,91.99,91.91,91.99,3583.0
2015-12-01 11:45:00,91.95,92.16,91.95,92.16,7362.0,91.95,92.16,91.95,92.16,7362.0
2015-12-01 11:50:00,92.13,92.24,92.13,92.24,6213.0,92.13,92.24,92.13,92.24,6213.0
2015-12-01 11:55:00,92.23,92.23,92.12,92.23,7953.0,92.23,92.23,92.12,92.23,7953.0
2015-12-01 12:00:00,92.23,92.25,92.16,92.17,5185.0,92.23,92.25,92.16,92.17,5185.0
2015-12-01 12:05:00,92.17,92.22,92.15,92.16,5900.0,92.17,92.22,92.15,92.16,5900.0
2015-12-01 12:10:00,92.15,92.17,92.11,92.11,6114.0,92.15,92.17,92.11,92.11,6114.0
2015-12-01 12:15:00,92.12,92.15,92.05,92.08,4189.0,92.12,92.15,92.05,92.08,4189.0
2015-12-01 12:20:00,92.08,92.22,92.08,92.2,7379.0,92.08,92.22,92.08,92.2,7379.0
2015-12-01 12:25:00,92.18,92.19,92.13,92.15,4535.0,92.18,92.19,92.13,92.15,4535.0
2015-12-01 12:30:00,92.16,92.22,92.13,92.22,4200.0,92.16,92.22,92.13,92.22,4200.0
2015-12-01 12:35:00,92.22,92.22,92.14,92.2,4404.0,92.22,92.22,92.14,92.2,4404.0
2015-12-01 12:40:00,92.2,92.28,92.2,92.25,6702.0,92.2,92.28,92.2,92.25,6702.0
2015-12-01 12:45:00,92.25,92.29,92.23,92.24,3500.0,92.25,92.29,92.23,92.24,3500.0
2015-12-01 12:50:00,92.24,92.29,92.21,92.29,9743.0,92.24,92.29,92.21,92.29,9743.0
2015-12-01 12:55:00,92.29,92.29,92.24,92.24,4500.0,92.29,92.29,92.24,92.24,4500.0
2015-12-01 13:00:00,92.23,92.24,92.14,92.15,4385.0,92.23,92.24,92.14,92.15,4385.0
2015-12-01 13:05:00,92.13,92.19,92.13,92.19,4100.0,92.13,92.19,92.13,92.19,4100.0
2015-12-01 13:10:00,92.23,92.23,92.12,92.14,5335.0,92.23,92.23,92.12,92.14,5335.0
2015-12-01 13:15:00,92.12,92.16,92.06,92.12,5338.0,92.12,92.16,92.06,92.12,5338.0
2015-12-01 13:20:00,92.14,92.16,92.04,92.04,11392.0,92.14,92.16,92.04,92.04,11392.0
2015-12-01 13:25:00,92.04,92.04,91.97,92.01,5700.0,92.04,92.04,91.97,92.01,5700.0
2015-12-01 13:30:00,92.02,92.07,91.9,91.93,14987.0,92.02,92.07,91.9,91.93,14987.0
2015-12-01 13:35:00,91.93,92.02,91.93,91.99,6519.0,91.93,92.02,91.93,91.99,6519.0
2015-12-01 13:40:00,91.98,92.09,91.98,92.07,8104.0,91.98,92.09,91.98,92.07,8104.0
2015-12-01 13:45:00,92.08,92.12,92.02,92.1,7048.0,92.08,92.12,92.02,92.1,7048.0
2015-12-01 13:50:00,92.1,92.17,92.1,92.14,7920.0,92.1,92.17,92.1,92.14,7920.0
2015-12-01 13:55:00,92.14,92.18,92.11,92.15,19920.0,92.14,92.18,92.11,92.15,19920.0
2015-12-01 14:00:00,92.15,92.23,92.14,92.22,6658.0,92.15,92.23,92.14,92.22,6658.0
2015-12-01 14:05:00,92.24,92.25,92.21,92.23,11364.0,92.24,92.25,92.21,92.23,11364.0
2015-12-01 14:10:00,92.23,92.25,92.2,92.23,8094.0,92.23,92.25,92.2,92.23,8094.0
2015-12-01 14:15:00,92.23,92.32,92.22,92.3,7676.0,92.23,92.32,92.22,92.3,7676.0
2015-12-01 14:20:00,92.3,92.37,92.3,92.34,11164.0,92.3,92.37,92.3,92.34,11164.0
2015-12-01 14:25:00,92.35,92.36,92.3,92.35,8100.0,92.35,92.36,92.3,92.35,8100.0
2015-12-01 14:30:00,92.36,92.47,92.35,92.45,21909.0,92.36,92.47,92.35,92.45,21909.0
2015-12-01 14:35:00,92.45,92.46,92.35,92.37,13751.0,92.45,92.46,92.35,92.37,13751.0
2015-12-01 14:40:00,92.39,92.45,92.37,92.44,12000.0,92.39,92.45,92.37,92.44,12000.0
2015-12-01 14:45:00,92.44,92.52,92.43,92.48,10722.0,92.44,92.52,92.43,92.48,10722.0
2015-12-01 14:50:00,92.48,92.48,92.44,92.46,7319.0,92.48,92.48,92.44,92.46,7319.0
2015-12-01 14:55:00,92.46,92.47,92.39,92.39,13986.0,92.46,92.47,92.39,92.39,13986.0
2015-12-01 15:00:00,92.38,92.42,92.32,92.32,10776.0,92.38,92.42,92.32,92.32,10776.0
2015-12-01 15:05:00,92.33,92.37,92.3,92.35,8189.0,92.33,92.37,92.3,92.35,8189.0
2015-12-01 15:10:00,92.34,92.41,92.34,92.38,9627.0,92.34,92.41,92.34,92.38,9627.0
2015-12-01 15:15:00,92.39,92.43,92.37,92.41,21455.0,92.39,92.43,92.37,92.41,21455.0
2015-12-01 15:20:00,92.42,92.42,92.35,92.41,26850.0,92.42,92.42,92.35,92.41,26850.0
2015-12-01 15:25:00,92.4,92.43,92.34,92.37,23134.0,92.4,92.43,92.34,92.37,23134.0
2015-12-01 15:30:00,92.38,92.4,92.3,92.36,49472.0,92.38,92.4,92.3,92.36,49472.0
2015-12-01 15:35:00,92.36,92.39,92.35,92.35,19308.0,92.36,92.39,92.35,92.35,19308.0
2015-12-01 15:40:00,92.36,92.41,92.35,92.37,38698.0,92.36,92.41,92.35,92.37,38698.0
2015-12-01 15:45:00,92.38,92.41,92.37,92.4,33670.0,92.38,92.41,92.37,92.4,33670.0
2015-12-01 15:50:00,92.4,92.54,92.4,92.49,62057.0,92.4,92.54,92.4,92.49,62057.0
2015-12-01 15:55:00,92.49,92.58,92.46,92.53,125820.0,92.49,92.58,92.46,92.53,125820.0
2015-12-02 09:30:00,92.52,92.52,92.05,92.29,22682.0,92.52,92.52,92.05,92.29,22682.0
2015-12-02 09:35:00,92.25,92.49,92.18,92.49,17361.0,92.25,92.49,92.18,92.49,17361.0
2015-12-02 09:40:00,92.51,92.59,92.41,92.59,29204.0,92.51,92.59,92.41,92.59,29204.0
2015-12-02 09:45:00,92.57,92.75,92.48,92.71,50408.0,92.57,92.75,92.48,92.71,50408.0
2015-12-02 09:50:00,92.68,92.69,92.5,92.56,55352.0,92.68,92.69,92.5,92.56,55352.0
2015-12-02 09:55:00,92.56,92.72,92.52,92.72,19202.0,92.56,92.72,92.52,92.72,19202.0
2015-12-02 10:00:00,92.72,92.8,92.52,92.53,18812.0,92.72,92.8,92.52,92.53,18812.0
2015-12-02 10:05:00,92.53,92.59,92.46,92.49,15317.0,92.53,92.59,92.46,92.49,15317.0
2015-12-02 10:10:00,92.49,92.58,92.49,92.52,12242.0,92.49,92.58,92.49,92.52,12242.0
2015-12-02 10:15:00,92.5,92.56,92.46,92.54,11584.0,92.5,92.56,92.46,92.54,11584.0
2015-12-02 10:20:00,92.55,92.56,92.5,92.5,12946.0,92.55,92.56,92.5,92.5,12946.0
2015-12-02 10:25:00,92.48,92.49,92.39,92.49,25330.0,92.48,92.49,92.39,92.49,25330.0
2015-12-02 10:30:00,92.48,92.62,92.4,92.62,37124.0,92.48,92.62,92.4,92.62,37124.0
2015-12-02 10:35:00,92.63,92.71,92.62,92.69,9450.0,92.63,92.71,92.62,92.69,9450.0
2015-12-02 10:40:00,92.69,92.74,92.66,92.7,16672.0,92.69,92.74,92.66,92.7,16672.0
2015-12-02 10:45:00,92.69,92.69,92.6,92.62,14510.0,92.69,92.69,92.6,92.62,14510.0
2015-12-02 10:50:00,92.61,92.75,92.61,92.75,12580.0,92.61,92.75,92.61,92.75,12580.0
2015-12-02 10:55:00,92.74,92.83,92.71,92.79,13630.0,92.74,92.83,92.71,92.79,13630.0
2015-12-02 11:00:00,92.78,92.82,92.64,92.71,15532.0,92.78,92.82,92.64,92.71,15532.0
2015-12-02 11:05:00,92.71,92.77,92.67,92.76,13892.0,92.71,92.77,92.67,92.76,13892.0
2015-12-02 11:10:00,92.76,92.85,92.76,92.82,10574.0,92.76,92.85,92.76,92.82,10574.0
2015-12-02 11:15:00,92.81,92.82,92.72,92.82,13533.0,92.81,92.82,92.72,92.82,13533.0
2015-12-02 11:20:00,92.81,92.83,92.76,92.76,15990.0,92.81,92.83,92.76,92.76,15990.0
2015-12-02 11:25:00,92.75,92.78,92.68,92.68,13021.0,92.75,92.78,92.68,92.68,13021.0
2015-12-02 11:30:00,92.68,92.69,92.64,92.65,9839.0,92.68,92.69,92.64,92.65,9839.0
2015-12-02 11:35:00,92.64,92.69,92.48,92.53,18153.0,92.64,92.69,92.48,92.53,18153.0
2015-12-02 11:40:00,92.54,92.59,92.5,92.53,9703.0,92.54,92.59,92.5,92.53,9703.0
2015-12-02 11:45:00,92.54,92.54,92.42,92.43,10650.0,92.54,92.54,92.42,92.43,10650.0
2015-12-02 11:50:00,92.44,92.45,92.34,92.41,15051.0,92.44,92.45,92.34,92.41,15051.0
2015-12-02 11:55:00,92.4,92.44,92.36,92.43,10706.0,92.4,92.44,92.36,92.43,10706.0
2015-12-02 12:00:00,92.43,92.61,92.39,92.57,18117.0,92.43,92.61,92.39,92.57,18117.0
2015-12-02 12:05:00,92.57,92.6,92.56,92.58,11235.0,92.57,92.6,92.56,92.58,11235.0
2015-12-02 12:10:00,92.56,92.56,92.49,92.53,11988.0,92.56,92.56,92.49,92.53,11988.0
2015-12-02 12:15:00,92.53,92.6,92.52,92.58,8000.0,92.53,92.6,92.52,92.58,8000.0
2015-12-02 12:20:00,92.57,92.62,92.55,92.6,8473.0,92.57,92.62,92.55,92.6,8473.0
2015-12-02 12:25:00,92.61,92.72,92.56,92.68,9708.0,92.61,92.72,92.56,92.68,9708.0
2015-12-02 12:30:00,92.69,92.72,92.65,92.68,8413.0,92.69,92.72,92.65,92.68,8413.0
2015-12-02 12:35:00,92.65,92.67,92.54,92.67,12581.0,92.65,92.67,92.54,92.67,12581.0
2015-12-02 12:40:00,92.65,92.69,92.64,92.67,6610.0,92.65,92.69,92.64,92.67,6610.0
2015-12-02 12:45:00,92.69,92.73,92.65,92.67,8694.0,92.69,92.73,92.65,92.67,8694.0
2015-12-02 12:50:00,92.66,92.67,92.56,92.56,7925.0,92.66,92.67,92.56,92.56,7925.0
2015-12-02 12:55:00,92.57,92.66,92.56,92.6,10508.0,92.57,92.66,92.56,92.6,10508.0
2015-12-02 13:00:00,92.56,92.59,92.45,92.45,10349.0,92.56,92.59,92.45,92.45,10349.0
2015-12-02 13:05:00,92.44,92.49,92.4,92.47,16907.0,92.44,92.49,92.4,92.47,16907.0
2015-12-02 13:10:00,92.45,92.49,92.43,92.45,8200.0,92.45,92.49,92.43,92.45,8200.0
2015-12-02 13:15:00,92.45,92.52,92.45,92.47,16112.0,92.45,92.52,92.45,92.47,16112.0
2015-12-02 13:20:00,92.47,92.55,92.47,92.54,12008.0,92.47,92.55,92.47,92.54,12008.0
2015-12-02 13:25:00,92.52,92.6,92.5,92.6,8160.0,92.52,92.6,92.5,92.6,8160.0
2015-12-02 13:30:00,92.59,92.61,92.55,92.55,7320.0,92.59,92.61,92.55,92.55,7320.0
2015-12-02 13:35:00,92.56,92.61,92.49,92.5,8030.0,92.56,92.61,92.49,92.5,8030.0
2015-12-02 13:40:00,92.51,92.55,92.5,92.53,8046.0,92.51,92.55,92.5,92.53,8046.0
2015-12-02 13:45:00,92.51,92.51,92.44,92.47,11915.0,92.51,92.51,92.44,92.47,11915.0
2015-12-02 13:50:00,92.46,92.49,92.36,92.37,8270.0,92.46,92.49,92.36,92.37,8270.0
2015-12-02 13:55:00,92.36,92.42,92.35,92.38,10304.0,92.36,92.42,92.35,92.38,10304.0
2015-12-02 14:00:00,92.37,92.38,92.13,92.18,11156.0,92.37,92.38,92.13,92.18,11156.0
2015-12-02 14:05:00,92.16,92.19,92.11,92.17,11726.0,92.16,92.19,92.11,92.17,11726.0
2015-12-02 14:10:00,92.15,92.15,92.03,92.07,13569.0,92.15,92.15,92.03,92.07,13569.0
2015-12-02 14:15:00,92.06,92.08,91.88,91.93,17770.0,92.06,92.08,91.88,91.93,17770.0
2015-12-02 14:20:00,91.94,92.03,91.91,91.98,14816.0,91.94,92.03,91.91,91.98,14816.0
2015-12-02 14:25:00,91.98,92.04,91.92,92.01,10331.0,91.98,92.04,91.92,92.01,10331.0
2015-12-02 14:30:00,91.97,91.97,91.83,91.89,14975.0,91.97,91.97,91.83,91.89,14975.0
2015-12-02 14:35:00,91.9,91.96,91.89,91.92,8300.0,91.9,91.96,91.89,91.92,8300.0
2015-12-02 14:40:00,91.91,91.99,91.86,91.95,11494.0,91.91,91.99,91.86,91.95,11494.0
2015-12-02 14:45:00,91.94,91.94,91.68,91.83,17678.0,91.94,91.94,91.68,91.83,17678.0
2015-12-02 14:50:00,91.83,91.91,91.8,91.91,13058.0,91.83,91.91,91.8,91.91,13058.0
2015-12-02 14:55:00,91.91,91.93,91.7,91.72,19220.0,91.91,91.93,91.7,91.72,19220.0
2015-12-02 15:00:00,91.74,91.88,91.72,91.83,11746.0,91.74,91.88,91.72,91.83,11746.0
2015-12-02 15:05:00,91.82,91.97,91.81,91.97,17257.0,91.82,91.97,91.81,91.97,17257.0
2015-12-02 15:10:00,91.98,92.05,91.95,91.98,16010.0,91.98,92.05,91.95,91.98,16010.0
2015-12-02 15:15:00,92.0,92.04,91.94,92.04,17268.0,92.0,92.04,91.94,92.04,17268.0
2015-12-02 15:20:00,92.04,92.06,91.99,92.06,9700.0,92.04,92.06,91.99,92.06,9700.0
2015-12-02 15:25:00,92.06,92.07,91.93,91.95,18926.0,92.06,92.07,91.93,91.95,18926.0
2015-12-02 15:30:00,91.96,92.02,91.9,91.96,21484.0,91.96,92.02,91.9,91.96,21484.0
2015-12-02 15:35:00,91.97,91.97,91.76,91.81,28407.0,91.97,91.97,91.76,91.81,28407.0
2015-12-02 15:40:00,91.83,91.97,91.79,91.97,37516.0,91.83,91.97,91.79,91.97,37516.0
2015-12-02 15:45:00,91.96,92.0,91.87,91.91,54023.0,91.96,92.0,91.87,91.91,54023.0
2015-12-02 15:50:00,91.92,92.04,91.88,92.04,98264.0,91.92,92.04,91.88,92.04,98264.0
2015-12-02 15:55:00,92.04,92.06,91.89,92.01,109667.0,92.04,92.06,91.89,92.01,109667.0
2015-12-03 09:30:00,91.97,92.13,91.69,91.78,41439.0,91.97,92.13,91.69,91.78,41439.0
2015-12-03 09:35:00,91.81,91.99,91.73,91.88,25483.0,91.81,91.99,91.73,91.88,25483.0
2015-12-03 09:40:00,91.86,91.87,91.46,91.85,18195.0,91.86,91.87,91.46,91.85,18195.0
2015-12-03 09:45:00,91.8,91.9,91.63,91.68,18571.0,91.8,91.9,91.63,91.68,18571.0
2015-12-03 09:50:00,91.71,91.89,91.56,91.89,8741.0,91.71,91.89,91.56,91.89,8741.0
2015-12-03 09:55:00,91.91,91.91,91.81,91.91,12162.0,91.91,91.91,91.81,91.91,12162.0
2015-12-03 10:00:00,91.87,91.89,91.63,91.64,10747.0,91.87,91.89,91.63,91.64,10747.0
2015-12-03 10:05:00,91.62,91.69,91.48,91.5,11800.0,91.62,91.69,91.48,91.5,11800.0
2015-12-03 10:10:00,91.51,91.63,91.44,91.63,18027.0,91.51,91.63,91.44,91.63,18027.0
2015-12-03 10:15:00,91.65,91.75,91.6,91.67,13733.0,91.65,91.75,91.6,91.67,13733.0
2015-12-03 10:20:00,91.64,91.65,91.46,91.65,7933.0,91.64,91.65,91.46,91.65,7933.0
2015-12-03 10:25:00,91.67,91.76,91.64,91.72,16204.0,91.67,91.76,91.64,91.72,16204.0
2015-12-03 10:30:00,91.7,91.85,91.61,91.82,9800.0,91.7,91.85,91.61,91.82,9800.0
2015-12-03 10:35:00,91.8,91.84,91.72,91.74,13478.0,91.8,91.84,91.72,91.74,13478.0
2015-12-03 10:40:00,91.74,91.94,91.73,91.9,8464.0,91.74,91.94,91.73,91.9,8464.0
2015-12-03 10:45:00,91.91,92.19,91.9,92.19,13489.0,91.91,92.19,91.9,92.19,13489.0
2015-12-03 10:50:00,92.18,92.38,92.16,92.25,26824.0,92.18,92.38,92.16,92.25,26824.0
2015-12-03 10:55:00,92.26,92.44,92.25,92.41,21789.0,92.26,92.44,92.25,92.41,21789.0
2015-12-03 11:00:00,92.4,92.44,92.34,92.43,19029.0,92.4,92.44,92.34,92.43,19029.0
2015-12-03 11:05:00,92.41,92.45,92.34,92.45,15612.0,92.41,92.45,92.34,92.45,15612.0
2015-12-03 11:10:00,92.43,92.67,92.37,92.62,12621.0,92.43,92.67,92.37,92.62,12621.0
2015-12-03 11:15:00,92.64,92.76,92.59,92.62,11840.0,92.64,92.76,92.59,92.62,11840.0
2015-12-03 11:20:00,92.64,92.67,92.44,92.46,12928.0,92.64,92.67,92.44,92.46,12928.0
2015-12-03 11:25:00,92.44,92.52,92.41,92.52,9244.0,92.44,92.52,92.41,92.52,9244.0
2015-12-03 11:30:00,92.49,92.49,92.25,92.25,4315.0,92.49,92.49,92.25,92.25,4315.0
2015-12-03 11:35:00,92.23,92.23,92.02,92.04,9684.0,92.23,92.23,92.02,92.04,9684.0
2015-12-03 11:40:00,92.04,92.07,91.9,91.9,6561.0,92.04,92.07,91.9,91.9,6561.0
2015-12-03 11:45:00,91.92,91.97,91.81,91.88,10231.0,91.92,91.97,91.81,91.88,10231.0
2015-12-03 11:50:00,91.85,91.91,91.82,91.83,7157.0,91.85,91.91,91.82,91.83,7157.0
2015-12-03 11:55:00,91.84,91.99,91.79,91.97,4700.0,91.84,91.99,91.79,91.97,4700.0
2015-12-03 12:00:00,91.96,92.05,91.88,91.89,8977.0,91.96,92.05,91.88,91.89,8977.0
2015-12-03 12:05:00,91.88,91.88,91.62,91.62,9074.0,91.88,91.88,91.62,91.62,9074.0
2015-12-03 12:10:00,91.65,91.66,91.45,91.54,8418.0,91.65,91.66,91.45,91.54,8418.0
2015-12-03 12:15:00,91.52,91.52,91.38,91.44,12048.0,91.52,91.52,91.38,91.44,12048.0
2015-12-03 12:20:00,91.42,91.42,91.24,91.24,7100.0,91.42,91.42,91.24,91.24,7100.0
2015-12-03 12:25:00,91.26,91.26,90.93,91.08,8968.0,91.26,91.26,90.93,91.08,8968.0
2015-12-03 12:30:00,91.09,91.1,90.93,90.97,7655.0,91.09,91.1,90.93,90.97,7655.0
2015-12-03 12:35:00,91.02,91.21,91.01,91.18,7962.0,91.02,91.21,91.01,91.18,7962.0
2015-12-03 12:40:00,91.16,91.21,91.1,91.13,11777.0,91.16,91.21,91.1,91.13,11777.0
2015-12-03 12:45:00,91.13,91.14,90.93,90.96,21899.0,91.13,91.14,90.93,90.96,21899.0
2015-12-03 12:50:00,90.95,91.0,90.84,90.92,8615.0,90.95,91.0,90.84,90.92,8615.0
2015-12-03 12:55:00,90.94,90.94,90.72,90.78,13361.0,90.94,90.94,90.72,90.78,13361.0
2015-12-03 13:00:00,90.79,90.79,90.55,90.61,17030.0,90.79,90.79,90.55,90.61,17030.0
2015-12-03 13:05:00,90.65,90.77,90.63,90.68,10559.0,90.65,90.77,90.63,90.68,10559.0
2015-12-03 13:10:00,90.68,90.7,90.61,90.64,23332.0,90.68,90.7,90.61,90.64,23332.0
2015-12-03 13:15:00,90.63,90.7,90.6,90.7,13858.0,90.63,90.7,90.6,90.7,13858.0
2015-12-03 13:20:00,90.68,90.71,90.62,90.64,15700.0,90.68,90.71,90.62,90.64,15700.0
2015-12-03 13:25:00,90.65,90.67,90.56,90.66,16454.0,90.65,90.67,90.56,90.66,16454.0
2015-12-03 13:30:00,90.66,90.67,90.58,90.63,11286.0,90.66,90.67,90.58,90.63,11286.0
2015-12-03 13:35:00,90.64,90.64,90.46,90.49,17274.0,90.64,90.64,90.46,90.49,17274.0
2015-12-03 13:40:00,90.47,90.64,90.47,90.62,24562.0,90.47,90.64,90.47,90.62,24562.0
2015-12-03 13:45:00,90.6,90.62,90.29,90.35,32696.0,90.6,90.62,90.29,90.35,32696.0
2015-12-03 13:50:00,90.36,90.39,90.29,90.3,18539.0,90.36,90.39,90.29,90.3,18539.0
2015-12-03 13:55:00,90.31,90.34,90.23,90.26,13830.0,90.31,90.34,90.23,90.26,13830.0
2015-12-03 14:00:00,90.26,90.31,90.21,90.22,16711.0,90.26,90.31,90.21,90.22,16711.0
2015-12-03 14:05:00,90.2,90.2,90.01,90.04,38303.0,90.2,90.2,90.01,90.04,38303.0
2015-12-03 14:10:00,90.05,90.15,90.0,90.15,42342.0,90.05,90.15,90.0,90.15,42342.0
2015-12-03 14:15:00,90.13,90.25,90.08,90.21,23337.0,90.13,90.25,90.08,90.21,23337.0
2015-12-03 14:20:00,90.21,90.28,90.01,90.01,18491.0,90.21,90.28,90.01,90.01,18491.0
2015-12-03 14:25:00,90.01,90.07,89.91,89.98,32948.0,90.01,90.07,89.91,89.98,32948.0
2015-12-03 14:30:00,89.98,90.01,89.86,89.91,39900.0,89.98,90.01,89.86,89.91,39900.0
2015-12-03 14:35:00,89.91,90.02,89.85,89.91,24215.0,89.91,90.02,89.85,89.91,24215.0
2015-12-03 14:40:00,89.91,89.93,89.72,89.86,29455.0,89.91,89.93,89.72,89.86,29455.0
2015-12-03 14:45:00,89.86,89.93,89.8,89.93,14570.0,89.86,89.93,89.8,89.93,14570.0
2015-12-03 14:50:00,89.96,90.07,89.96,90.06,15248.0,89.96,90.07,89.96,90.06,15248.0
2015-12-03 14:55:00,90.06,90.16,89.99,90.13,15929.0,90.06,90.16,89.99,90.13,15929.0
2015-12-03 15:00:00,90.11,90.23,90.05,90.2,28663.0,90.11,90.23,90.05,90.2,28663.0
2015-12-03 15:05:00,90.19,90.22,90.09,90.1,26896.0,90.19,90.22,90.09,90.1,26896.0
2015-12-03 15:10:00,90.11,90.16,90.03,90.06,12980.0,90.11,90.16,90.03,90.06,12980.0
2015-12-03 15:15:00,90.06,90.07,89.96,89.98,24162.0,90.06,90.07,89.96,89.98,24162.0
2015-12-03 15:20:00,89.98,90.11,89.94,90.11,22854.0,89.98,90.11,89.94,90.11,22854.0
2015-12-03 15:25:00,90.13,90.14,89.96,90.0,41640.0,90.13,90.14,89.96,90.0,41640.0
2015-12-03 15:30:00,89.98,90.0,89.9,89.93,46308.0,89.98,90.0,89.9,89.93,46308.0
2015-12-03 15:35:00,89.94,90.08,89.87,90.08,74535.0,89.94,90.08,89.87,90.08,74535.0
2015-12-03 15:40:00,90.08,90.08,89.92,89.96,60652.0,90.08,90.08,89.92,89.96,60652.0
2015-12-03 15:45:00,89.94,89.99,89.89,89.95,74492.0,89.94,89.99,89.89,89.95,74492.0
2015-12-03 15:50:00,89.95,90.03,89.89,89.95,126669.0,89.95,90.03,89.89,89.95,126669.0
2015-12-03 15:55:00,89.94,89.96,89.84,89.91,206750.0,89.94,89.96,89.84,89.91,206750.0
2015-12-04 09:30:00,90.13,90.66,90.13,90.5,42925.0,90.13,90.66,90.13,90.5,42925.0
2015-12-04 09:35:00,90.5,91.05,90.42,90.97,17338.0,90.5,91.05,90.42,90.97,17338.0
2015-12-04 09:40:00,90.99,91.25,90.97,91.06,41448.0,90.99,91.25,90.97,91.06,41448.0
2015-12-04 09:45:00,91.12,91.59,91.01,91.5,24886.0,91.12,91.59,91.01,91.5,24886.0
2015-12-04 09:50:00,91.52,91.7,91.47,91.67,24577.0,91.52,91.7,91.47,91.67,24577.0
2015-12-04 09:55:00,91.69,91.78,91.6,91.69,23038.0,91.69,91.78,91.6,91.69,23038.0
2015-12-04 10:00:00,91.7,91.74,91.37,91.37,22100.0,91.7,91.74,91.37,91.37,22100.0
2015-12-04 10:05:00,91.36,91.37,91.23,91.23,14309.0,91.36,91.37,91.23,91.23,14309.0
2015-12-04 10:10:00,91.24,91.47,91.21,91.47,39690.0,91.24,91.47,91.21,91.47,39690.0
2015-12-04 10:15:00,91.45,91.49,91.32,91.45,19800.0,91.45,91.49,91.32,91.45,19800.0
2015-12-04 10:20:00,91.45,91.52,91.44,91.51,18372.0,91.45,91.52,91.44,91.51,18372.0
2015-12-04 10:25:00,91.52,91.66,91.48,91.58,25819.0,91.52,91.66,91.48,91.58,25819.0
2015-12-04 10:30:00,91.58,91.72,91.48,91.72,19259.0,91.58,91.72,91.48,91.72,19259.0
2015-12-04 10:35:00,91.74,91.9,91.74,91.87,28064.0,91.74,91.9,91.74,91.87,28064.0
2015-12-04 10:40:00,91.87,91.89,91.78,91.89,27848.0,91.87,91.89,91.78,91.89,27848.0
2015-12-04 10:45:00,91.9,91.91,91.8,91.83,27250.0,91.9,91.91,91.8,91.83,27250.0
2015-12-04 10:50:00,91.82,91.86,91.74,91.74,13791.0,91.82,91.86,91.74,91.74,13791.0
2015-12-04 10:55:00,91.74,92.03,91.73,92.0,20177.0,91.74,92.03,91.73,92.0,20177.0
2015-12-04 11:00:00,92.0,92.01,91.86,91.87,28763.0,92.0,92.01,91.86,91.87,28763.0
2015-12-04 11:05:00,91.87,91.9,91.79,91.8,38421.0,91.87,91.9,91.79,91.8,38421.0
2015-12-04 11:10:00,91.8,91.93,91.76,91.87,36064.0,91.8,91.93,91.76,91.87,36064.0
2015-12-04 11:15:00,91.86,91.94,91.84,91.88,32305.0,91.86,91.94,91.84,91.88,32305.0
2015-12-04 11:20:00,91.86,91.91,91.77,91.88,26529.0,91.86,91.91,91.77,91.88,26529.0
2015-12-04 11:25:00,91.87,91.93,91.77,91.77,15975.0,91.87,91.93,91.77,91.77,15975.0
2015-12-04 11:30:00,91.77,91.82,91.73,91.81,24954.0,91.77,91.82,91.73,91.81,24954.0
2015-12-04 11:35:00,91.8,91.9,91.79,91.88,19508.0,91.8,91.9,91.79,91.88,19508.0
2015-12-04 11:40:00,91.88,91.88,91.76,91.78,16054.0,91.88,91.88,91.76,91.78,16054.0
2015-12-04 11:45:00,91.78,91.81,91.58,91.61,20541.0,91.78,91.81,91.58,91.61,20541.0
2015-12-04 11:50:00,91.62,91.78,91.62,91.69,21051.0,91.62,91.78,91.62,91.69,21051.0
2015-12-04 11:55:00,91.69,91.78,91.68,91.71,25345.0,91.69,91.78,91.68,91.71,25345.0
2015-12-04 12:00:00,91.71,91.71,91.56,91.56,20395.0,91.71,91.71,91.56,91.56,20395.0
2015-12-04 12:05:00,91.56,91.71,91.56,91.71,19528.0,91.56,91.71,91.56,91.71,19528.0
2015-12-04 12:10:00,91.71,91.84,91.7,91.82,17908.0,91.71,91.84,91.7,91.82,17908.0
2015-12-04 12:15:00,91.79,91.8,91.72,91.72,26766.0,91.79,91.8,91.72,91.72,26766.0
2015-12-04 12:20:00,91.73,91.85,91.71,91.85,11518.0,91.73,91.85,91.71,91.85,11518.0
2015-12-04 12:25:00,91.86,91.89,91.74,91.78,24758.0,91.86,91.89,91.74,91.78,24758.0
2015-12-04 12:30:00,91.77,91.92,91.76,91.92,38914.0,91.77,91.92,91.76,91.92,38914.0
2015-12-04 12:35:00,91.92,92.04,91.91,92.03,61902.0,91.92,92.04,91.91,92.03,61902.0
2015-12-04 12:40:00,92.04,92.21,92.0,92.17,31250.0,92.04,92.21,92.0,92.17,31250.0
2015-12-04 12:45:00,92.17,92.24,92.16,92.18,28280.0,92.17,92.24,92.16,92.18,28280.0
2015-12-04 12:50:00,92.18,92.36,92.17,92.28,37402.0,92.18,92.36,92.17,92.28,37402.0
2015-12-04 12:55:00,92.29,92.38,92.26,92.36,19434.0,92.29,92.38,92.26,92.36,19434.0
2015-12-04 13:00:00,92.37,92.46,92.36,92.44,14364.0,92.37,92.46,92.36,92.44,14364.0
2015-12-04 13:05:00,92.43,92.58,92.41,92.58,27408.0,92.43,92.58,92.41,92.58,27408.0
2015-12-04 13:10:00,92.59,92.68,92.54,92.62,23535.0,92.59,92.68,92.54,92.62,23535.0
2015-12-04 13:15:00,92.61,92.66,92.57,92.57,32667.0,92.61,92.66,92.57,92.57,32667.0
2015-12-04 13:20:00,92.57,92.64,92.47,92.48,31219.0,92.57,92.64,92.47,92.48,31219.0
2015-12-04 13:25:00,92.47,92.49,92.34,92.39,74544.0,92.47,92.49,92.34,92.39,74544.0
2015-12-04 13:30:00,92.4,92.48,92.39,92.46,19861.0,92.4,92.48,92.39,92.46,19861.0
2015-12-04 13:35:00,92.45,92.57,92.45,92.54,20386.0,92.45,92.57,92.45,92.54,20386.0
2015-12-04 13:40:00,92.55,92.64,92.52,92.62,18454.0,92.55,92.64,92.52,92.62,18454.0
2015-12-04 13:45:00,92.61,92.64,92.51,92.62,23162.0,92.61,92.64,92.51,92.62,23162.0
2015-12-04 13:50:00,92.61,92.81,92.61,92.79,31517.0,92.61,92.81,92.61,92.79,31517.0
2015-12-04 13:55:00,92.79,92.8,92.58,92.6,42981.0,92.79,92.8,92.58,92.6,42981.0
2015-12-04 14:00:00,92.61,92.63,92.52,92.61,15901.0,92.61,92.63,92.52,92.61,15901.0
2015-12-04 14:05:00,92.61,92.62,92.52,92.52,14681.0,92.61,92.62,92.52,92.52,14681.0
2015-12-04 14:10:00,92.52,92.54,92.46,92.48,16110.0,92.52,92.54,92.46,92.48,16110.0
2015-12-04 14:15:00,92.48,92.48,92.37,92.38,12142.0,92.48,92.48,92.37,92.38,12142.0
2015-12-04 14:20:00,92.38,92.42,92.36,92.38,29556.0,92.38,92.42,92.36,92.38,29556.0
2015-12-04 14:25:00,92.37,92.52,92.35,92.5,30418.0,92.37,92.52,92.35,92.5,30418.0
2015-12-04 14:30:00,92.5,92.51,92.48,92.49,21343.0,92.5,92.51,92.48,92.49,21343.0
2015-12-04 14:35:00,92.5,92.52,92.42,92.42,28552.0,92.5,92.52,92.42,92.42,28552.0
2015-12-04 14:40:00,92.43,92.44,92.36,92.42,29606.0,92.43,92.44,92.36,92.42,29606.0
2015-12-04 14:45:00,92.42,92.42,92.36,92.4,47325.0,92.42,92.42,92.36,92.4,47325.0
2015-12-04 14:50:00,92.39,92.41,92.35,92.37,45589.0,92.39,92.41,92.35,92.37,45589.0
2015-12-04 14:55:00,92.37,92.41,92.35,92.39,20399.0,92.37,92.41,92.35,92.39,20399.0
2015-12-04 15:00:00,92.39,92.42,92.35,92.4,26586.0,92.39,92.42,92.35,92.4,26586.0
2015-12-04 15:05:00,92.4,92.53,92.39,92.5,53023.0,92.4,92.53,92.39,92.5,53023.0
2015-12-04 15:10:00,92.5,92.61,92.48,92.59,25471.0,92.5,92.61,92.48,92.59,25471.0
2015-12-04 15:15:00,92.6,92.6,92.54,92.56,19913.0,92.6,92.6,92.54,92.56,19913.0
2015-12-04 15:20:00,92.56,92.6,92.49,92.5,20336.0,92.56,92.6,92.49,92.5,20336.0
2015-12-04 15:25:00,92.5,92.57,92.47,92.56,22971.0,92.5,92.57,92.47,92.56,22971.0
2015-12-04 15:30:00,92.56,92.56,92.45,92.49,22341.0,92.56,92.56,92.45,92.49,22341.0
2015-12-04 15:35:00,92.49,92.51,92.39,92.44,17256.0,92.49,92.51,92.39,92.44,17256.0
2015-12-04 15:40:00,92.45,92.55,92.42,92.53,46517.0,92.45,92.55,92.42,92.53,46517.0
2015-12-04 15:45:00,92.53,92.57,92.5,92.52,34446.0,92.53,92.57,92.5,92.52,34446.0
2015-12-04 15:50:00,92.6,92.82,92.52,92.59,118216.0,92.6,92.82,92.52,92.59,118216.0
2015-12-04 15:55:00,92.59,92.62,92.49,92.55,141475.0,92.59,92.62,92.49,92.55,141475.0
2015-12-07 09:30:00,92.56,92.88,92.19,92.19,42169.0,92.56,92.88,92.19,92.19,42169.0
2015-12-07 09:35:00,92.31,92.32,90.19,91.11,182421.0,92.31,92.32,90.19,91.11,182421.0
2015-12-07 09:40:00,91.21,91.46,90.81,91.06,72444.0,91.21,91.46,90.81,91.06,72444.0
2015-12-07 09:45:00,91.0,91.11,90.84,90.87,42707.0,91.0,91.11,90.84,90.87,42707.0
2015-12-07 09:50:00,90.84,91.13,90.73,91.1,29185.0,90.84,91.13,90.73,91.1,29185.0
2015-12-07 09:55:00,91.08,91.41,91.04,91.28,24561.0,91.08,91.41,91.04,91.28,24561.0
2015-12-07 10:00:00,91.36,91.45,91.13,91.27,32542.0,91.36,91.45,91.13,91.27,32542.0
2015-12-07 10:05:00,91.3,91.3,90.85,90.99,40670.0,91.3,91.3,90.85,90.99,40670.0
2015-12-07 10:10:00,91.02,91.05,90.7,90.7,23745.0,91.02,91.05,90.7,90.7,23745.0
2015-12-07 10:15:00,90.7,90.83,90.63,90.76,37785.0,90.7,90.83,90.63,90.76,37785.0
2015-12-07 10:20:00,90.76,90.87,90.68,90.81,35224.0,90.76,90.87,90.68,90.81,35224.0
2015-12-07 10:25:00,90.81,90.82,90.47,90.61,41649.0,90.81,90.82,90.47,90.61,41649.0
2015-12-07 10:30:00,90.59,90.61,90.12,90.17,53120.0,90.59,90.61,90.12,90.17,53120.0
2015-12-07 10:35:00,90.14,90.21,90.01,90.1,64220.0,90.14,90.21,90.01,90.1,64220.0
2015-12-07 10:40:00,90.09,90.26,90.0,90.17,65461.0,90.09,90.26,90.0,90.17,65461.0
2015-12-07 10:45:00,90.19,90.22,90.0,90.01,25146.0,90.19,90.22,90.0,90.01,25146.0
2015-12-07 10:50:00,90.01,90.01,89.7,89.74,58594.0,90.01,90.01,89.7,89.74,58594.0
2015-12-07 10:55:00,89.75,89.82,89.7,89.78,28908.0,89.75,89.82,89.7,89.78,28908.0
2015-12-07 11:00:00,89.77,89.79,89.65,89.65,45081.0,89.77,89.79,89.65,89.65,45081.0
2015-12-07 11:05:00,89.66,89.86,89.63,89.84,47118.0,89.66,89.86,89.63,89.84,47118.0
2015-12-07 11:10:00,89.84,89.84,89.74,89.74,33351.0,89.84,89.84,89.74,89.74,33351.0
2015-12-07 11:15:00,89.74,89.86,89.68,89.78,22622.0,89.74,89.86,89.68,89.78,22622.0
2015-12-07 11:20:00,89.78,89.87,89.65,89.79,24231.0,89.78,89.87,89.65,89.79,24231.0
2015-12-07 11:25:00,89.77,89.86,89.61,89.66,26351.0,89.77,89.86,89.61,89.66,26351.0
2015-12-07 11:30:00,89.67,89.76,89.66,89.74,29418.0,89.67,89.76,89.66,89.74,29418.0
2015-12-07 11:35:00,89.74,89.75,89.57,89.74,31603.0,89.74,89.75,89.57,89.74,31603.0
2015-12-07 11:40:00,89.74,89.81,89.7,89.71,37332.0,89.74,89.81,89.7,89.71,37332.0
2015-12-07 11:45:00,89.72,89.74,89.59,89.7,35425.0,89.72,89.74,89.59,89.7,35425.0
2015-12-07 11:50:00,89.72,89.95,89.68,89.91,18026.0,89.72,89.95,89.68,89.91,18026.0
2015-12-07 11:55:00,89.9,89.97,89.83,89.93,22791.0,89.9,89.97,89.83,89.93,22791.0
2015-12-07 12:00:00,89.93,90.03,89.91,90.03,23360.0,89.93,90.03,89.91,90.03,23360.0
2015-12-07 12:05:00,90.03,90.04,89.85,89.85,14372.0,90.03,90.04,89.85,89.85,14372.0
2015-12-07 12:10:00,89.84,89.84,89.75,89.75,16763.0,89.84,89.84,89.75,89.75,16763.0
2015-12-07 12:15:00,89.77,89.81,89.74,89.77,25410.0,89.77,89.81,89.74,89.77,25410.0
2015-12-07 12:20:00,89.77,89.79,89.61,89.65,25494.0,89.77,89.79,89.61,89.65,25494.0
2015-12-07 12:25:00,89.65,89.93,89.64,89.92,44595.0,89.65,89.93,89.64,89.92,44595.0
2015-12-07 12:30:00,89.93,89.98,89.88,89.92,21941.0,89.93,89.98,89.88,89.92,21941.0
2015-12-07 12:35:00,89.9,89.91,89.84,89.85,20209.0,89.9,89.91,89.84,89.85,20209.0
2015-12-07 12:40:00,89.86,89.86,89.63,89.65,27709.0,89.86,89.86,89.63,89.65,27709.0
2015-12-07 12:45:00,89.63,89.67,89.6,89.6,19586.0,89.63,89.67,89.6,89.6,19586.0
2015-12-07 12:50:00,89.6,89.62,89.46,89.47,28060.0,89.6,89.62,89.46,89.47,28060.0
2015-12-07 12:55:00,89.47,89.47,89.36,89.4,33082.0,89.47,89.47,89.36,89.4,33082.0
2015-12-07 13:00:00,89.36,89.46,89.32,89.36,22055.0,89.36,89.46,89.32,89.36,22055.0
2015-12-07 13:05:00,89.35,89.79,89.34,89.78,25105.0,89.35,89.79,89.34,89.78,25105.0
2015-12-07 13:10:00,89.79,89.82,89.51,89.51,21717.0,89.79,89.82,89.51,89.51,21717.0
2015-12-07 13:15:00,89.52,89.6,89.48,89.57,26427.0,89.52,89.6,89.48,89.57,26427.0
2015-12-07 13:20:00,89.58,89.58,89.41,89.47,27363.0,89.58,89.58,89.41,89.47,27363.0
2015-12-07 13:25:00,89.47,89.58,89.4,89.51,23250.0,89.47,89.58,89.4,89.51,23250.0
2015-12-07 13:30:00,89.51,89.55,89.44,89.46,27094.0,89.51,89.55,89.44,89.46,27094.0
2015-12-07 13:35:00,89.47,89.64,89.47,89.53,28613.0,89.47,89.64,89.47,89.53,28613.0
2015-12-07 13:40:00,89.53,89.53,89.33,89.36,21895.0,89.53,89.53,89.33,89.36,21895.0
2015-12-07 13:45:00,89.35,89.45,89.35,89.37,25985.0,89.35,89.45,89.35,89.37,25985.0
2015-12-07 13:50:00,89.37,89.43,89.33,89.34,24816.0,89.37,89.43,89.33,89.34,24816.0
2015-12-07 13:55:00,89.34,89.6,89.26,89.59,34899.0,89.34,89.6,89.26,89.59,34899.0
2015-12-07 14:00:00,89.58,89.71,89.52,89.63,43286.0,89.58,89.71,89.52,89.63,43286.0
2015-12-07 14:05:00,89.63,89.84,89.62,89.8,35427.0,89.63,89.84,89.62,89.8,35427.0
2015-12-07 14:10:00,89.8,89.81,89.6,89.6,22822.0,89.8,89.81,89.6,89.6,22822.0
2015-12-07 14:15:00,89.6,89.62,89.52,89.56,32793.0,89.6,89.62,89.52,89.56,32793.0
2015-12-07 14:20:00,89.56,89.58,89.46,89.49,24319.0,89.56,89.58,89.46,89.49,24319.0
2015-12-07 14:25:00,89.48,89.64,89.44,89.59,30798.0,89.48,89.64,89.44,89.59,30798.0
2015-12-07 14:30:00,89.59,89.79,89.56,89.56,41823.0,89.59,89.79,89.56,89.56,41823.0
2015-12-07 14:35:00,89.56,89.75,89.56,89.73,31209.0,89.56,89.75,89.56,89.73,31209.0
2015-12-07 14:40:00,89.73,89.74,89.46,89.47,38772.0,89.73,89.74,89.46,89.47,38772.0
2015-12-07 14:45:00,89.47,89.53,89.45,89.51,39142.0,89.47,89.53,89.45,89.51,39142.0
2015-12-07 14:50:00,89.51,89.57,89.49,89.56,43808.0,89.51,89.57,89.49,89.56,43808.0
2015-12-07 14:55:00,89.56,89.57,89.4,89.4,80269.0,89.56,89.57,89.4,89.4,80269.0
2015-12-07 15:00:00,89.4,89.41,89.24,89.26,55849.0,89.4,89.41,89.24,89.26,55849.0
2015-12-07 15:05:00,89.25,89.44,89.21,89.42,48988.0,89.25,89.44,89.21,89.42,48988.0
2015-12-07 15:10:00,89.41,89.41,89.28,89.32,46759.0,89.41,89.41,89.28,89.32,46759.0
2015-12-07 15:15:00,89.32,89.4,89.3,89.38,53975.0,89.32,89.4,89.3,89.38,53975.0
2015-12-07 15:20:00,89.39,89.43,89.34,89.41,73327.0,89.39,89.43,89.34,89.41,73327.0
2015-12-07 15:25:00,89.41,89.46,89.35,89.44,46531.0,89.41,89.46,89.35,89.44,46531.0
2015-12-07 15:30:00,89.43,89.58,89.42,89.58,102885.0,89.43,89.58,89.42,89.58,102885.0
2015-12-07 15:35:00,89.58,89.61,89.47,89.49,126318.0,89.58,89.61,89.47,89.49,126318.0
2015-12-07 15:40:00,89.5,89.55,89.47,89.51,86299.0,89.5,89.55,89.47,89.51,86299.0
2015-12-07 15:45:00,89.52,89.7,89.52,89.69,83852.0,89.52,89.7,89.52,89.69,83852.0
2015-12-07 15:50:00,89.69,89.7,89.61,89.68,100414.0,89.69,89.7,89.61,89.68,100414.0
2015-12-07 15:55:00,89.68,89.69,89.52,89.6,159091.0,89.68,89.69,89.52,89.6,159091.0
2015-12-08 09:30:00,89.22,89.58,89.12,89.29,56239.0,89.22,89.58,89.12,89.29,56239.0
2015-12-08 09:35:00,89.2,89.33,88.95,89.33,39332.0,89.2,89.33,88.95,89.33,39332.0
2015-12-08 09:40:00,89.23,89.73,89.22,89.7,139480.0,89.23,89.73,89.22,89.7,139480.0
2015-12-08 09:45:00,89.76,90.26,89.55,90.22,99283.0,89.76,90.26,89.55,90.22,99283.0
2015-12-08 09:50:00,90.23,90.24,90.0,90.14,45032.0,90.23,90.24,90.0,90.14,45032.0
2015-12-08 09:55:00,90.12,90.29,90.01,90.28,31492.0,90.12,90.29,90.01,90.28,31492.0
2015-12-08 10:00:00,90.27,90.49,90.25,90.3,58075.0,90.27,90.49,90.25,90.3,58075.0
2015-12-08 10:05:00,90.3,90.53,90.22,90.46,84416.0,90.3,90.53,90.22,90.46,84416.0
2015-12-08 10:10:00,90.46,90.55,90.41,90.53,29193.0,90.46,90.55,90.41,90.53,29193.0
2015-12-08 10:15:00,90.52,90.52,90.06,90.06,55738.0,90.52,90.52,90.06,90.06,55738.0
2015-12-08 10:20:00,90.05,90.11,89.98,90.08,78412.0,90.05,90.11,89.98,90.08,78412.0
2015-12-08 10:25:00,90.09,90.21,90.04,90.17,24741.0,90.09,90.21,90.04,90.17,24741.0
2015-12-08 10:30:00,90.16,90.62,90.07,90.61,27574.0,90.16,90.62,90.07,90.61,27574.0
2015-12-08 10:35:00,90.62,90.83,90.62,90.78,32653.0,90.62,90.83,90.62,90.78,32653.0
2015-12-08 10:40:00,90.79,90.97,90.77,90.97,36430.0,90.79,90.97,90.77,90.97,36430.0
2015-12-08 10:45:00,90.98,91.1,90.87,91.06,23445.0,90.98,91.1,90.87,91.06,23445.0
2015-12-08 10:50:00,91.08,91.27,91.07,91.12,21772.0,91.08,91.27,91.07,91.12,21772.0
2015-12-08 10:55:00,91.12,91.15,90.95,91.1,24225.0,91.12,91.15,90.95,91.1,24225.0
2015-12-08 11:00:00,91.14,91.56,91.08,91.5,38492.0,91.14,91.56,91.08,91.5,38492.0
2015-12-08 11:05:00,91.51,91.52,91.38,91.41,109006.0,91.51,91.52,91.38,91.41,109006.0
2015-12-08 11:10:00,91.42,91.49,91.28,91.42,30168.0,91.42,91.49,91.28,91.42,30168.0
2015-12-08 11:15:00,91.42,91.48,91.3,91.38,28859.0,91.42,91.48,91.3,91.38,28859.0
2015-12-08 11:20:00,91.39,91.4,91.09,91.11,55853.0,91.39,91.4,91.09,91.11,55853.0
2015-12-08 11:25:00,91.1,91.17,91.08,91.11,21903.0,91.1,91.17,91.08,91.11,21903.0
2015-12-08 11:30:00,91.11,91.16,91.08,91.11,20439.0,91.11,91.16,91.08,91.11,20439.0
2015-12-08 11:35:00,91.1,91.1,90.95,91.0,28110.0,91.1,91.1,90.95,91.0,28110.0
2015-12-08 11:40:00,90.97,91.02,90.95,91.02,32404.0,90.97,91.02,90.95,91.02,32404.0
2015-12-08 11:45:00,91.0,91.21,91.0,91.21,15815.0,91.0,91.21,91.0,91.21,15815.0
2015-12-08 11:50:00,91.2,91.36,91.12,91.35,14227.0,91.2,91.36,91.12,91.35,14227.0
2015-12-08 11:55:00,91.35,91.36,91.3,91.31,27240.0,91.35,91.36,91.3,91.31,27240.0
2015-12-08 12:00:00,91.3,91.31,91.21,91.21,31654.0,91.3,91.31,91.21,91.21,31654.0
2015-12-08 12:05:00,91.2,91.3,91.18,91.27,25077.0,91.2,91.3,91.18,91.27,25077.0
2015-12-08 12:10:00,91.26,91.29,91.17,91.17,23848.0,91.26,91.29,91.17,91.17,23848.0
2015-12-08 12:15:00,91.16,91.2,91.05,91.06,16998.0,91.16,91.2,91.05,91.06,16998.0
2015-12-08 12:20:00,91.08,91.2,91.08,91.19,18966.0,91.08,91.2,91.08,91.19,18966.0
2015-12-08 12:25:00,91.19,91.28,91.16,91.2,40360.0,91.19,91.28,91.16,91.2,40360.0
2015-12-08 12:30:00,91.2,91.2,91.17,91.18,27901.0,91.2,91.2,91.17,91.18,27901.0
2015-12-08 12:35:00,91.18,91.27,91.17,91.27,14819.0,91.18,91.27,91.17,91.27,14819.0
2015-12-08 12:40:00,91.27,91.31,91.24,91.28,25132.0,91.27,91.31,91.24,91.28,25132.0
2015-12-08 12:45:00,91.29,91.31,91.2,91.27,16002.0,91.29,91.31,91.2,91.27,16002.0
2015-12-08 12:50:00,91.26,91.43,91.23,91.42,12496.0,91.26,91.43,91.23,91.42,12496.0
2015-12-08 12:55:00,91.42,91.56,91.41,91.52,26692.0,91.42,91.56,91.41,91.52,26692.0
2015-12-08 13:00:00,91.51,91.54,91.48,91.53,45413.0,91.51,91.54,91.48,91.53,45413.0
2015-12-08 13:05:00,91.53,91.6,91.43,91.43,27113.0,91.53,91.6,91.43,91.43,27113.0
2015-12-08 13:10:00,91.44,91.51,91.35,91.44,29032.0,91.44,91.51,91.35,91.44,29032.0
2015-12-08 13:15:00,91.43,91.44,91.35,91.35,14661.0,91.43,91.44,91.35,91.35,14661.0
2015-12-08 13:20:00,91.34,91.38,91.28,91.29,14891.0,91.34,91.38,91.28,91.29,14891.0
2015-12-08 13:25:00,91.29,91.49,91.28,91.47,21816.0,91.29,91.49,91.28,91.47,21816.0
2015-12-08 13:30:00,91.49,91.63,91.49,91.56,26753.0,91.49,91.63,91.49,91.56,26753.0
2015-12-08 13:35:00,91.55,91.6,91.49,91.54,22798.0,91.55,91.6,91.49,91.54,22798.0
2015-12-08 13:40:00,91.51,91.55,91.45,91.5,14806.0,91.51,91.55,91.45,91.5,14806.0
2015-12-08 13:45:00,91.5,91.55,91.49,91.5,18582.0,91.5,91.55,91.49,91.5,18582.0
2015-12-08 13:50:00,91.49,91.58,91.43,91.57,37340.0,91.49,91.58,91.43,91.57,37340.0
2015-12-08 13:55:00,91.58,91.63,91.56,91.6,32167.0,91.58,91.63,91.56,91.6,32167.0
2015-12-08 14:00:00,91.6,91.79,91.59,91.79,35360.0,91.6,91.79,91.59,91.79,35360.0
2015-12-08 14:05:00,91.78,91.88,91.77,91.86,34335.0,91.78,91.88,91.77,91.86,34335.0
2015-12-08 14:10:00,91.86,91.94,91.83,91.92,34814.0,91.86,91.94,91.83,91.92,34814.0
2015-12-08 14:15:00,91.92,92.06,91.92,92.03,20676.0,91.92,92.06,91.92,92.03,20676.0
2015-12-08 14:20:00,92.03,92.07,91.94,91.98,25264.0,92.03,92.07,91.94,91.98,25264.0
2015-12-08 14:25:00,91.95,92.06,91.94,92.06,13727.0,91.95,92.06,91.94,92.06,13727.0
2015-12-08 14:30:00,92.05,92.09,91.86,91.86,29865.0,92.05,92.09,91.86,91.86,29865.0
2015-12-08 14:35:00,91.84,91.89,91.8,91.81,22118.0,91.84,91.89,91.8,91.81,22118.0
2015-12-08 14:40:00,91.8,91.81,91.73,91.79,21887.0,91.8,91.81,91.73,91.79,21887.0
2015-12-08 14:45:00,91.78,91.92,91.78,91.84,24122.0,91.78,91.92,91.78,91.84,24122.0
2015-12-08 14:50:00,91.84,92.02,91.82,92.02,15856.0,91.84,92.02,91.82,92.02,15856.0
2015-12-08 14:55:00,92.02,92.05,91.83,91.83,53208.0,92.02,92.05,91.83,91.83,53208.0
2015-12-08 15:00:00,91.83,91.83,91.55,91.59,37494.0,91.83,91.83,91.55,91.59,37494.0
2015-12-08 15:05:00,91.59,91.64,91.54,91.63,27136.0,91.59,91.64,91.54,91.63,27136.0
2015-12-08 15:10:00,91.64,91.64,91.39,91.41,50402.0,91.64,91.64,91.39,91.41,50402.0
2015-12-08 15:15:00,91.41,91.55,91.41,91.47,27309.0,91.41,91.55,91.41,91.47,27309.0
2015-12-08 15:20:00,91.46,91.6,91.43,91.6,21562.0,91.46,91.6,91.43,91.6,21562.0
2015-12-08 15:25:00,91.6,91.61,91.48,91.49,21841.0,91.6,91.61,91.48,91.49,21841.0
2015-12-08 15:30:00,91.5,91.69,91.41,91.66,31879.0,91.5,91.69,91.41,91.66,31879.0
2015-12-08 15:35:00,91.67,91.69,91.59,91.64,31782.0,91.67,91.69,91.59,91.64,31782.0
2015-12-08 15:40:00,91.64,91.65,91.44,91.65,45993.0,91.64,91.65,91.44,91.65,45993.0
2015-12-08 15:45:00,91.65,91.76,91.65,91.76,62539.0,91.65,91.76,91.65,91.76,62539.0
2015-12-08 15:50:00,91.75,91.92,91.75,91.91,81259.0,91.75,91.92,91.75,91.91,81259.0
2015-12-08 15:55:00,91.91,91.91,91.7,91.72,112208.0,91.91,91.91,91.7,91.72,112208.0
2015-12-09 09:30:00,91.04,91.8,90.5,90.54,50420.0,91.04,91.8,90.5,90.54,50420.0
2015-12-09 09:35:00,90.58,90.59,90.0,90.26,70360.0,90.58,90.59,90.0,90.26,70360.0
2015-12-09 09:40:00,90.29,90.37,90.18,90.18,31578.0,90.29,90.37,90.18,90.18,31578.0
2015-12-09 09:45:00,90.21,90.39,90.14,90.23,44845.0,90.21,90.39,90.14,90.23,44845.0
2015-12-09 09:50:00,90.24,90.38,90.18,90.27,77949.0,90.24,90.38,90.18,90.27,77949.0
2015-12-09 09:55:00,90.27,90.4,90.14,90.22,58971.0,90.27,90.4,90.14,90.22,58971.0
2015-12-09 10:00:00,90.27,90.37,90.17,90.22,31976.0,90.27,90.37,90.17,90.22,31976.0
2015-12-09 10:05:00,90.22,90.34,90.19,90.32,21392.0,90.22,90.34,90.19,90.32,21392.0
2015-12-09 10:10:00,90.3,90.55,90.29,90.46,55074.0,90.3,90.55,90.29,90.46,55074.0
2015-12-09 10:15:00,90.48,90.68,90.47,90.59,19094.0,90.48,90.68,90.47,90.59,19094.0
2015-12-09 10:20:00,90.59,90.77,90.59,90.73,14201.0,90.59,90.77,90.59,90.73,14201.0
2015-12-09 10:25:00,90.74,90.79,90.58,90.62,20540.0,90.74,90.79,90.58,90.62,20540.0
2015-12-09 10:30:00,90.64,90.77,90.56,90.68,45097.0,90.64,90.77,90.56,90.68,45097.0
2015-12-09 10:35:00,90.7,90.88,90.7,90.88,32157.0,90.7,90.88,90.7,90.88,32157.0
2015-12-09 10:40:00,90.87,91.08,90.87,91.05,28417.0,90.87,91.08,90.87,91.05,28417.0
2015-12-09 10:45:00,91.04,91.15,90.92,90.92,20944.0,91.04,91.15,90.92,90.92,20944.0
2015-12-09 10:50:00,90.91,90.95,90.78,90.79,30841.0,90.91,90.95,90.78,90.79,30841.0
2015-12-09 10:55:00,90.78,90.81,90.75,90.77,20186.0,90.78,90.81,90.75,90.77,20186.0
2015-12-09 11:00:00,90.79,90.86,90.66,90.81,33482.0,90.79,90.86,90.66,90.81,33482.0
2015-12-09 11:05:00,90.8,90.92,90.59,90.63,24912.0,90.8,90.92,90.59,90.63,24912.0
2015-12-09 11:10:00,90.63,90.68,90.56,90.59,12360.0,90.63,90.68,90.56,90.59,12360.0
2015-12-09 11:15:00,90.6,90.61,90.35,90.38,20361.0,90.6,90.61,90.35,90.38,20361.0
2015-12-09 11:20:00,90.36,90.39,90.26,90.32,34104.0,90.36,90.39,90.26,90.32,34104.0
2015-12-09 11:25:00,90.31,90.31,90.14,90.16,17718.0,90.31,90.31,90.14,90.16,17718.0
2015-12-09 11:30:00,90.17,90.24,90.12,90.15,22128.0,90.17,90.24,90.12,90.15,22128.0
2015-12-09 11:35:00,90.14,90.2,90.06,90.16,28946.0,90.14,90.2,90.06,90.16,28946.0
2015-12-09 11:40:00,90.19,90.19,89.91,89.95,22853.0,90.19,90.19,89.91,89.95,22853.0
2015-12-09 11:45:00,89.95,89.95,89.71,89.79,17493.0,89.95,89.95,89.71,89.79,17493.0
2015-12-09 11:50:00,89.78,89.91,89.78,89.89,8804.0,89.78,89.91,89.78,89.89,8804.0
2015-12-09 11:55:00,89.87,89.87,89.71,89.82,23802.0,89.87,89.87,89.71,89.82,23802.0
2015-12-09 12:00:00,89.87,89.99,89.84,89.95,29631.0,89.87,89.99,89.84,89.95,29631.0
2015-12-09 12:05:00,89.96,90.06,89.95,90.03,11090.0,89.96,90.06,89.95,90.03,11090.0
2015-12-09 12:10:00,90.01,90.07,89.86,89.88,9600.0,90.01,90.07,89.86,89.88,9600.0
2015-12-09 12:15:00,89.88,89.91,89.56,89.56,39764.0,89.88,89.91,89.56,89.56,39764.0
2015-12-09 12:20:00,89.55,89.55,89.37,89.42,17798.0,89.55,89.55,89.37,89.42,17798.0
2015-12-09 12:25:00,89.42,89.42,89.13,89.17,38579.0,89.42,89.42,89.13,89.17,38579.0
2015-12-09 12:30:00,89.17,89.47,88.95,89.36,107286.0,89.17,89.47,88.95,89.36,107286.0
2015-12-09 12:35:00,89.37,89.41,89.26,89.26,70837.0,89.37,89.41,89.26,89.26,70837.0
2015-12-09 12:40:00,89.29,89.47,89.23,89.47,82269.0,89.29,89.47,89.23,89.47,82269.0
2015-12-09 12:45:00,89.48,89.53,89.42,89.53,25373.0,89.48,89.53,89.42,89.53,25373.0
2015-12-09 12:50:00,89.5,89.53,89.39,89.46,21823.0,89.5,89.53,89.39,89.46,21823.0
2015-12-09 12:55:00,89.44,89.45,89.33,89.36,10396.0,89.44,89.45,89.33,89.36,10396.0
2015-12-09 13:00:00,89.38,89.66,89.36,89.58,14710.0,89.38,89.66,89.36,89.58,14710.0
2015-12-09 13:05:00,89.58,89.58,89.14,89.48,16487.0,89.58,89.58,89.14,89.48,16487.0
2015-12-09 13:10:00,89.44,89.57,89.43,89.55,10904.0,89.44,89.57,89.43,89.55,10904.0
2015-12-09 13:15:00,89.56,89.66,89.46,89.46,11782.0,89.56,89.66,89.46,89.46,11782.0
2015-12-09 13:20:00,89.49,89.53,89.34,89.51,15333.0,89.49,89.53,89.34,89.51,15333.0
2015-12-09 13:25:00,89.5,89.57,89.39,89.48,13537.0,89.5,89.57,89.39,89.48,13537.0
2015-12-09 13:30:00,89.49,89.5,89.32,89.47,14736.0,89.49,89.5,89.32,89.47,14736.0
2015-12-09 13:35:00,89.45,89.48,89.36,89.4,11679.0,89.45,89.48,89.36,89.4,11679.0
2015-12-09 13:40:00,89.43,89.49,89.21,89.23,18717.0,89.43,89.49,89.21,89.23,18717.0
2015-12-09 13:45:00,89.23,89.4,89.14,89.37,19224.0,89.23,89.4,89.14,89.37,19224.0
2015-12-09 13:50:00,89.42,89.49,89.37,89.49,12990.0,89.42,89.49,89.37,89.49,12990.0
2015-12-09 13:55:00,89.47,89.56,89.4,89.49,21337.0,89.47,89.56,89.4,89.49,21337.0
2015-12-09 14:00:00,89.51,89.52,89.34,89.35,11981.0,89.51,89.52,89.34,89.35,11981.0
2015-12-09 14:05:00,89.37,89.38,89.3,89.32,11938.0,89.37,89.38,89.3,89.32,11938.0
2015-12-09 14:10:00,89.33,89.43,89.32,89.37,13103.0,89.33,89.43,89.32,89.37,13103.0
2015-12-09 14:15:00,89.39,89.4,89.23,89.24,7000.0,89.39,89.4,89.23,89.24,7000.0
2015-12-09 14:20:00,89.24,89.25,89.02,89.11,172351.0,89.24,89.25,89.02,89.11,172351.0
2015-12-09 14:25:00,89.1,89.15,89.02,89.07,44929.0,89.1,89.15,89.02,89.07,44929.0
2015-12-09 14:30:00,89.09,89.21,89.09,89.12,14221.0,89.09,89.21,89.09,89.12,14221.0
2015-12-09 14:35:00,89.12,89.19,89.05,89.19,16550.0,89.12,89.19,89.05,89.19,16550.0
2015-12-09 14:40:00,89.19,89.22,89.12,89.22,16712.0,89.19,89.22,89.12,89.22,16712.0
2015-12-09 14:45:00,89.19,89.21,89.08,89.18,21932.0,89.19,89.21,89.08,89.18,21932.0
2015-12-09 14:50:00,89.18,89.28,89.11,89.26,22557.0,89.18,89.28,89.11,89.26,22557.0
2015-12-09 14:55:00,89.26,89.26,89.06,89.08,58470.0,89.26,89.26,89.06,89.08,58470.0
2015-12-09 15:00:00,89.08,89.37,89.0,89.34,45307.0,89.08,89.37,89.0,89.34,45307.0
2015-12-09 15:05:00,89.33,89.36,89.22,89.27,29571.0,89.33,89.36,89.22,89.27,29571.0
2015-12-09 15:10:00,89.28,89.34,89.21,89.25,21609.0,89.28,89.34,89.21,89.25,21609.0
2015-12-09 15:15:00,89.26,89.27,89.15,89.17,35827.0,89.26,89.27,89.15,89.17,35827.0
2015-12-09 15:20:00,89.17,89.44,89.13,89.41,53802.0,89.17,89.44,89.13,89.41,53802.0
2015-12-09 15:25:00,89.4,89.54,89.36,89.46,124582.0,89.4,89.54,89.36,89.46,124582.0
2015-12-09 15:30:00,89.48,89.66,89.48,89.57,87218.0,89.48,89.66,89.48,89.57,87218.0
2015-12-09 15:35:00,89.59,89.67,89.52,89.55,26937.0,89.59,89.67,89.52,89.55,26937.0
2015-12-09 15:40:00,89.56,89.6,89.45,89.45,41926.0,89.56,89.6,89.45,89.45,41926.0
2015-12-09 15:45:00,89.46,89.47,89.3,89.32,75753.0,89.46,89.47,89.3,89.32,75753.0
2015-12-09 15:50:00,89.32,89.44,89.3,89.43,71153.0,89.32,89.44,89.3,89.43,71153.0
2015-12-09 15:55:00,89.43,89.6,89.4,89.56,162981.0,89.43,89.6,89.4,89.56,162981.0
2015-12-10 09:30:00,90.41,90.43,89.7,89.78,72448.0,90.41,90.43,89.7,89.78,72448.0
2015-12-10 09:35:00,89.76,89.99,89.59,89.81,136151.0,89.76,89.99,89.59,89.81,136151.0
2015-12-10 09:40:00,89.79,89.88,89.62,89.69,47513.0,89.79,89.88,89.62,89.69,47513.0
2015-12-10 09:45:00,89.69,89.75,89.6,89.6,38109.0,89.69,89.75,89.6,89.6,38109.0
2015-12-10 09:50:00,89.63,89.72,89.52,89.54,35871.0,89.63,89.72,89.52,89.54,35871.0
2015-12-10 09:55:00,89.54,89.58,89.18,89.31,51898.0,89.54,89.58,89.18,89.31,51898.0
2015-12-10 10:00:00,89.27,89.48,89.17,89.23,56034.0,89.27,89.48,89.17,89.23,56034.0
2015-12-10 10:05:00,89.22,89.36,89.18,89.28,95508.0,89.22,89.36,89.18,89.28,95508.0
2015-12-10 10:10:00,89.3,89.36,88.91,88.92,54201.0,89.3,89.36,88.91,88.92,54201.0
2015-12-10 10:15:00,88.92,89.18,88.76,89.17,104013.0,88.92,89.18,88.76,89.17,104013.0
2015-12-10 10:20:00,89.18,89.3,89.11,89.27,50844.0,89.18,89.3,89.11,89.27,50844.0
2015-12-10 10:25:00,89.25,89.37,89.14,89.21,44316.0,89.25,89.37,89.14,89.21,44316.0
2015-12-10 10:30:00,89.2,89.35,89.16,89.25,50774.0,89.2,89.35,89.16,89.25,50774.0
2015-12-10 10:35:00,89.25,89.38,89.21,89.36,55312.0,89.25,89.38,89.21,89.36,55312.0
2015-12-10 10:40:00,89.37,89.58,89.29,89.58,83315.0,89.37,89.58,89.29,89.58,83315.0
2015-12-10 10:45:00,89.58,89.6,89.33,89.37,39012.0,89.58,89.6,89.33,89.37,39012.0
2015-12-10 10:50:00,89.36,89.53,89.2,89.48,55776.0,89.36,89.53,89.2,89.48,55776.0
2015-12-10 10:55:00,89.49,89.55,89.4,89.45,63015.0,89.49,89.55,89.4,89.45,63015.0
2015-12-10 11:00:00,89.46,89.48,89.41,89.44,39762.0,89.46,89.48,89.41,89.44,39762.0
2015-12-10 11:05:00,89.44,89.47,89.33,89.43,32183.0,89.44,89.47,89.33,89.43,32183.0
2015-12-10 11:10:00,89.43,89.46,89.32,89.35,34058.0,89.43,89.46,89.32,89.35,34058.0
2015-12-10 11:15:00,89.33,89.37,89.27,89.31,22337.0,89.33,89.37,89.27,89.31,22337.0
2015-12-10 11:20:00,89.31,89.38,89.3,89.34,24310.0,89.31,89.38,89.3,89.34,24310.0
2015-12-10 11:25:00,89.31,89.37,89.29,89.29,17801.0,89.31,89.37,89.29,89.29,17801.0
2015-12-10 11:30:00,89.31,89.32,89.12,89.23,34148.0,89.31,89.32,89.12,89.23,34148.0
2015-12-10 11:35:00,89.27,89.32,89.15,89.19,38070.0,89.27,89.32,89.15,89.19,38070.0
2015-12-10 11:40:00,89.19,89.21,89.09,89.09,31092.0,89.19,89.21,89.09,89.09,31092.0
2015-12-10 11:45:00,89.1,89.19,89.1,89.18,24070.0,89.1,89.19,89.1,89.18,24070.0
2015-12-10 11:50:00,89.18,89.18,89.12,89.13,17570.0,89.18,89.18,89.12,89.13,17570.0
2015-12-10 11:55:00,89.14,89.19,89.09,89.1,30735.0,89.14,89.19,89.09,89.1,30735.0
2015-12-10 12:00:00,89.12,89.29,89.11,89.29,29213.0,89.12,89.29,89.11,89.29,29213.0
2015-12-10 12:05:00,89.28,89.37,89.28,89.29,54329.0,89.28,89.37,89.28,89.29,54329.0
2015-12-10 12:10:00,89.28,89.34,89.22,89.28,18429.0,89.28,89.34,89.22,89.28,18429.0
2015-12-10 12:15:00,89.3,89.35,89.25,89.3,22745.0,89.3,89.35,89.25,89.3,22745.0
2015-12-10 12:20:00,89.3,89.33,89.24,89.3,25848.0,89.3,89.33,89.24,89.3,25848.0
2015-12-10 12:25:00,89.3,89.31,89.18,89.21,31666.0,89.3,89.31,89.18,89.21,31666.0
2015-12-10 12:30:00,89.21,89.23,89.11,89.14,22269.0,89.21,89.23,89.11,89.14,22269.0
2015-12-10 12:35:00,89.14,89.25,89.14,89.2,22753.0,89.14,89.25,89.14,89.2,22753.0
2015-12-10 12:40:00,89.21,89.26,89.17,89.25,24158.0,89.21,89.26,89.17,89.25,24158.0
2015-12-10 12:45:00,89.23,89.28,89.2,89.23,32137.0,89.23,89.28,89.2,89.23,32137.0
2015-12-10 12:50:00,89.26,89.3,89.24,89.27,96258.0,89.26,89.3,89.24,89.27,96258.0
2015-12-10 12:55:00,89.26,89.35,89.23,89.35,85235.0,89.26,89.35,89.23,89.35,85235.0
2015-12-10 13:00:00,89.35,89.47,89.34,89.45,43968.0,89.35,89.47,89.34,89.45,43968.0
2015-12-10 13:05:00,89.45,89.51,89.37,89.4,56141.0,89.45,89.51,89.37,89.4,56141.0
2015-12-10 13:10:00,89.41,89.41,89.32,89.39,15834.0,89.41,89.41,89.32,89.39,15834.0
2015-12-10 13:15:00,89.41,89.52,89.41,89.5,27041.0,89.41,89.52,89.41,89.5,27041.0
2015-12-10 13:20:00,89.49,89.55,89.46,89.52,26664.0,89.49,89.55,89.46,89.52,26664.0
2015-12-10 13:25:00,89.51,89.58,89.49,89.5,26068.0,89.51,89.58,89.49,89.5,26068.0
2015-12-10 13:30:00,89.5,89.6,89.49,89.54,37821.0,89.5,89.6,89.49,89.54,37821.0
2015-12-10 13:35:00,89.56,89.59,89.51,89.53,22576.0,89.56,89.59,89.51,89.53,22576.0
2015-12-10 13:40:00,89.52,89.55,89.45,89.54,36577.0,89.52,89.55,89.45,89.54,36577.0
2015-12-10 13:45:00,89.52,89.52,89.41,89.46,61594.0,89.52,89.52,89.41,89.46,61594.0
2015-12-10 13:50:00,89.46,89.49,89.36,89.39,24117.0,89.46,89.49,89.36,89.39,24117.0
2015-12-10 13:55:00,89.39,89.42,89.34,89.34,18923.0,89.39,89.42,89.34,89.34,18923.0
2015-12-10 14:00:00,89.34,89.44,89.34,89.4,31444.0,89.34,89.44,89.34,89.4,31444.0
2015-12-10 14:05:00,89.4,89.44,89.37,89.38,34456.0,89.4,89.44,89.37,89.38,34456.0
2015-12-10 14:10:00,89.42,89.42,89.35,89.39,15607.0,89.42,89.42,89.35,89.39,15607.0
2015-12-10 14:15:00,89.4,89.43,89.37,89.4,33415.0,89.4,89.43,89.37,89.4,33415.0
2015-12-10 14:20:00,89.39,89.42,89.37,89.39,23735.0,89.39,89.42,89.37,89.39,23735.0
2015-12-10 14:25:00,89.4,89.49,89.39,89.4,46988.0,89.4,89.49,89.39,89.4,46988.0
2015-12-10 14:30:00,89.42,89.55,89.36,89.42,50715.0,89.42,89.55,89.36,89.42,50715.0
2015-12-10 14:35:00,89.45,89.5,89.42,89.45,30270.0,89.45,89.5,89.42,89.45,30270.0
2015-12-10 14:40:00,89.47,89.58,89.46,89.54,61374.0,89.47,89.58,89.46,89.54,61374.0
2015-12-10 14:45:00,89.53,89.53,89.43,89.43,32161.0,89.53,89.53,89.43,89.43,32161.0
2015-12-10 14:50:00,89.45,89.45,89.29,89.32,26401.0,89.45,89.45,89.29,89.32,26401.0
2015-12-10 14:55:00,89.34,89.35,89.24,89.28,34726.0,89.34,89.35,89.24,89.28,34726.0
2015-12-10 15:00:00,89.28,89.38,89.19,89.21,53444.0,89.28,89.38,89.19,89.21,53444.0
2015-12-10 15:05:00,89.2,89.21,89.1,89.12,49343.0,89.2,89.21,89.1,89.12,49343.0
2015-12-10 15:10:00,89.12,89.13,88.97,88.99,75248.0,89.12,89.13,88.97,88.99,75248.0
2015-12-10 15:15:00,88.99,89.09,88.72,88.76,95313.0,88.99,89.09,88.72,88.76,95313.0
2015-12-10 15:20:00,88.77,88.78,88.55,88.62,73708.0,88.77,88.78,88.55,88.62,73708.0
2015-12-10 15:25:00,88.61,88.63,88.58,88.63,100048.0,88.61,88.63,88.58,88.63,100048.0
2015-12-10 15:30:00,88.62,88.85,88.51,88.85,74826.0,88.62,88.85,88.51,88.85,74826.0
2015-12-10 15:35:00,88.86,89.02,88.8,89.02,64654.0,88.86,89.02,88.8,89.02,64654.0
2015-12-10 15:40:00,89.02,89.12,88.98,88.99,100782.0,89.02,89.12,88.98,88.99,100782.0
2015-12-10 15:45:00,88.99,89.03,88.91,88.98,79218.0,88.99,89.03,88.91,88.98,79218.0
2015-12-10 15:50:00,88.97,88.99,88.85,88.91,94615.0,88.97,88.99,88.85,88.91,94615.0
2015-12-10 15:55:00,88.92,89.01,88.85,88.97,225002.0,88.92,89.01,88.85,88.97,225002.0
2015-12-11 09:30:00,92.51,93.65,91.11,91.23,500208.0,92.51,93.65,91.11,91.23,500208.0
2015-12-11 09:35:00,91.26,92.16,91.13,91.65,409029.0,91.26,92.16,91.13,91.65,409029.0
2015-12-11 09:40:00,91.7,92.14,90.34,90.61,316685.0,91.7,92.14,90.34,90.61,316685.0
2015-12-11 09:45:00,90.68,90.98,90.12,90.73,206581.0,90.68,90.98,90.12,90.73,206581.0
2015-12-11 09:50:00,90.73,91.49,90.51,91.33,238303.0,90.73,91.49,90.51,91.33,238303.0
2015-12-11 09:55:00,91.32,91.62,91.11,91.55,214998.0,91.32,91.62,91.11,91.55,214998.0
2015-12-11 10:00:00,91.53,91.53,90.86,91.45,109410.0,91.53,91.53,90.86,91.45,109410.0
2015-12-11 10:05:00,91.47,91.78,91.45,91.77,167375.0,91.47,91.78,91.45,91.77,167375.0
2015-12-11 10:10:00,91.75,92.17,91.51,91.71,122678.0,91.75,92.17,91.51,91.71,122678.0
2015-12-11 10:15:00,91.71,91.83,91.56,91.75,62355.0,91.71,91.83,91.56,91.75,62355.0
2015-12-11 10:20:00,91.78,91.78,91.44,91.51,75634.0,91.78,91.78,91.44,91.51,75634.0
2015-12-11 10:25:00,91.52,91.59,91.35,91.39,71250.0,91.52,91.59,91.35,91.39,71250.0
2015-12-11 10:30:00,91.42,91.8,91.42,91.68,84806.0,91.42,91.8,91.42,91.68,84806.0
2015-12-11 10:35:00,91.7,91.78,91.41,91.77,55607.0,91.7,91.78,91.41,91.77,55607.0
2015-12-11 10:40:00,91.79,92.3,91.78,92.23,116313.0,91.79,92.3,91.78,92.23,116313.0
2015-12-11 10:45:00,92.22,92.4,92.17,92.29,140438.0,92.22,92.4,92.17,92.29,140438.0
2015-12-11 10:50:00,92.28,92.31,91.94,92.12,88286.0,92.28,92.31,91.94,92.12,88286.0
2015-12-11 10:55:00,92.08,92.11,91.27,91.32,81879.0,92.08,92.11,91.27,91.32,81879.0
2015-12-11 11:00:00,91.29,91.47,90.78,90.89,98732.0,91.29,91.47,90.78,90.89,98732.0
2015-12-11 11:05:00,90.83,91.29,90.81,91.08,64706.0,90.83,91.29,90.81,91.08,64706.0
2015-12-11 11:10:00,91.05,91.15,90.93,91.12,39496.0,91.05,91.15,90.93,91.12,39496.0
2015-12-11 11:15:00,91.15,91.39,91.12,91.32,45914.0,91.15,91.39,91.12,91.32,45914.0
2015-12-11 11:20:00,91.34,91.53,91.17,91.19,49844.0,91.34,91.53,91.17,91.19,49844.0
2015-12-11 11:25:00,91.2,91.28,91.05,91.11,41588.0,91.2,91.28,91.05,91.11,41588.0
2015-12-11 11:30:00,91.11,91.17,90.85,90.85,37516.0,91.11,91.17,90.85,90.85,37516.0
2015-12-11 11:35:00,90.85,91.03,90.76,90.97,45206.0,90.85,91.03,90.76,90.97,45206.0
2015-12-11 11:40:00,90.97,91.42,90.93,91.39,49179.0,90.97,91.42,90.93,91.39,49179.0
2015-12-11 11:45:00,91.38,91.44,91.27,91.36,46642.0,91.38,91.44,91.27,91.36,46642.0
2015-12-11 11:50:00,91.36,91.47,91.31,91.41,39983.0,91.36,91.47,91.31,91.41,39983.0
2015-12-11 11:55:00,91.44,91.47,91.15,91.17,52423.0,91.44,91.47,91.15,91.17,52423.0
2015-12-11 12:00:00,91.19,91.24,91.08,91.12,59191.0,91.19,91.24,91.08,91.12,59191.0
2015-12-11 12:05:00,91.12,91.69,91.02,91.6,86931.0,91.12,91.69,91.02,91.6,86931.0
2015-12-11 12:10:00,91.59,91.77,91.45,91.54,79932.0,91.59,91.77,91.45,91.54,79932.0
2015-12-11 12:15:00,91.52,91.54,91.35,91.41,43892.0,91.52,91.54,91.35,91.41,43892.0
2015-12-11 12:20:00,91.41,91.42,91.0,91.17,71172.0,91.41,91.42,91.0,91.17,71172.0
2015-12-11 12:25:00,91.19,91.43,91.14,91.43,50053.0,91.19,91.43,91.14,91.43,50053.0
2015-12-11 12:30:00,91.4,91.63,91.34,91.63,29266.0,91.4,91.63,91.34,91.63,29266.0
2015-12-11 12:35:00,91.61,91.64,91.54,91.58,27125.0,91.61,91.64,91.54,91.58,27125.0
2015-12-11 12:40:00,91.57,91.58,91.4,91.55,32506.0,91.57,91.58,91.4,91.55,32506.0
2015-12-11 12:45:00,91.57,91.65,91.55,91.61,35044.0,91.57,91.65,91.55,91.61,35044.0
2015-12-11 12:50:00,91.62,91.62,91.37,91.49,41131.0,91.62,91.62,91.37,91.49,41131.0
2015-12-11 12:55:00,91.5,91.64,91.47,91.61,33674.0,91.5,91.64,91.47,91.61,33674.0
2015-12-11 13:00:00,91.6,91.7,91.52,91.6,52747.0,91.6,91.7,91.52,91.6,52747.0
2015-12-11 13:05:00,91.62,91.67,91.51,91.64,25453.0,91.62,91.67,91.51,91.64,25453.0
2015-12-11 13:10:00,91.66,91.72,91.61,91.64,49032.0,91.66,91.72,91.61,91.64,49032.0
2015-12-11 13:15:00,91.63,91.82,91.59,91.79,49848.0,91.63,91.82,91.59,91.79,49848.0
2015-12-11 13:20:00,91.8,91.82,91.59,91.63,54076.0,91.8,91.82,91.59,91.63,54076.0
2015-12-11 13:25:00,91.6,91.64,91.52,91.59,23936.0,91.6,91.64,91.52,91.59,23936.0
2015-12-11 13:30:00,91.61,91.65,91.51,91.65,41198.0,91.61,91.65,91.51,91.65,41198.0
2015-12-11 13:35:00,91.64,91.77,91.6,91.67,50552.0,91.64,91.77,91.6,91.67,50552.0
2015-12-11 13:40:00,91.67,91.84,91.61,91.74,48651.0,91.67,91.84,91.61,91.74,48651.0
2015-12-11 13:45:00,91.75,91.92,91.72,91.86,42560.0,91.75,91.92,91.72,91.86,42560.0
2015-12-11 13:50:00,91.89,92.08,91.88,92.01,61040.0,91.89,92.08,91.88,92.01,61040.0
2015-12-11 13:55:00,92.02,92.1,91.98,92.04,51032.0,92.02,92.1,91.98,92.04,51032.0
2015-12-11 14:00:00,92.04,92.34,92.04,92.28,64066.0,92.04,92.34,92.04,92.28,64066.0
2015-12-11 14:05:00,92.26,92.31,92.15,92.27,44500.0,92.26,92.31,92.15,92.27,44500.0
2015-12-11 14:10:00,92.27,92.79,92.26,92.74,104613.0,92.27,92.79,92.26,92.74,104613.0
2015-12-11 14:15:00,92.75,92.75,92.48,92.6,79421.0,92.75,92.75,92.48,92.6,79421.0
2015-12-11 14:20:00,92.59,92.79,92.56,92.75,84474.0,92.59,92.79,92.56,92.75,84474.0
2015-12-11 14:25:00,92.73,92.84,92.72,92.79,62160.0,92.73,92.84,92.72,92.79,62160.0
2015-12-11 14:30:00,92.78,92.91,92.76,92.88,87136.0,92.78,92.91,92.76,92.88,87136.0
2015-12-11 14:35:00,92.88,93.05,92.82,93.03,85175.0,92.88,93.05,92.82,93.03,85175.0
2015-12-11 14:40:00,93.04,93.18,92.88,93.13,118918.0,93.04,93.18,92.88,93.13,118918.0
2015-12-11 14:45:00,93.11,93.14,92.79,92.8,122242.0,93.11,93.14,92.79,92.8,122242.0
2015-12-11 14:50:00,92.81,92.95,92.59,92.92,63791.0,92.81,92.95,92.59,92.92,63791.0
2015-12-11 14:55:00,92.9,92.92,92.69,92.71,65005.0,92.9,92.92,92.69,92.71,65005.0
2015-12-11 15:00:00,92.7,92.82,92.61,92.61,49187.0,92.7,92.82,92.61,92.61,49187.0
2015-12-11 15:05:00,92.62,92.64,92.15,92.21,62155.0,92.62,92.64,92.15,92.21,62155.0
2015-12-11 15:10:00,92.2,92.41,92.1,92.31,76740.0,92.2,92.41,92.1,92.31,76740.0
2015-12-11 15:15:00,92.31,92.32,91.75,91.94,82742.0,92.31,92.32,91.75,91.94,82742.0
2015-12-11 15:20:00,91.94,92.01,91.71,91.78,79715.0,91.94,92.01,91.71,91.78,79715.0
2015-12-11 15:25:00,91.79,92.14,91.79,92.05,80847.0,91.79,92.14,91.79,92.05,80847.0
2015-12-11 15:30:00,92.03,92.21,91.85,91.96,77330.0,92.03,92.21,91.85,91.96,77330.0
2015-12-11 15:35:00,92.0,92.07,91.78,91.79,104290.0,92.0,92.07,91.78,91.79,104290.0
2015-12-11 15:40:00,91.79,91.88,91.66,91.75,100857.0,91.79,91.88,91.66,91.75,100857.0
2015-12-11 15:45:00,91.75,91.83,91.65,91.68,145709.0,91.75,91.83,91.65,91.68,145709.0
2015-12-11 15:50:00,91.68,91.72,91.61,91.62,180874.0,91.68,91.72,91.61,91.62,180874.0
2015-12-11 15:55:00,91.62,91.62,91.38,91.4,322641.0,91.62,91.62,91.38,91.4,322641.0
2015-12-14 09:30:00,91.71,92.5,91.49,92.47,98211.0,91.71,92.5,91.49,92.47,98211.0
2015-12-14 09:35:00,92.45,92.62,91.94,92.11,61691.0,92.45,92.62,91.94,92.11,61691.0
2015-12-14 09:40:00,92.05,92.09,91.75,92.03,51882.0,92.05,92.09,91.75,92.03,51882.0
2015-12-14 09:45:00,92.07,92.37,92.03,92.15,39580.0,92.07,92.37,92.03,92.15,39580.0
2015-12-14 09:50:00,92.19,92.37,92.09,92.11,48182.0,92.19,92.37,92.09,92.11,48182.0
2015-12-14 09:55:00,92.11,92.17,91.9,91.99,32085.0,92.11,92.17,91.9,91.99,32085.0
2015-12-14 10:00:00,92.0,92.07,91.74,91.8,53054.0,92.0,92.07,91.74,91.8,53054.0
2015-12-14 10:05:00,91.81,92.16,91.81,92.08,38749.0,91.81,92.16,91.81,92.08,38749.0
2015-12-14 10:10:00,92.06,92.11,91.43,91.48,61580.0,92.06,92.11,91.43,91.48,61580.0
2015-12-14 10:15:00,91.5,92.2,91.47,91.56,69831.0,91.5,92.2,91.47,91.56,69831.0
2015-12-14 10:20:00,91.53,91.54,91.21,91.29,48215.0,91.53,91.54,91.21,91.29,48215.0
2015-12-14 10:25:00,91.23,91.28,91.02,91.12,40296.0,91.23,91.28,91.02,91.12,40296.0
2015-12-14 10:30:00,91.08,91.57,91.05,91.52,37222.0,91.08,91.57,91.05,91.52,37222.0
2015-12-14 10:35:00,91.52,91.82,91.45,91.82,43277.0,91.52,91.82,91.45,91.82,43277.0
2015-12-14 10:40:00,91.82,92.04,91.78,91.99,45364.0,91.82,92.04,91.78,91.99,45364.0
2015-12-14 10:45:00,91.95,92.1,91.93,91.96,36844.0,91.95,92.1,91.93,91.96,36844.0
2015-12-14 10:50:00,91.94,92.04,91.85,91.88,23087.0,91.94,92.04,91.85,91.88,23087.0
2015-12-14 10:55:00,91.91,92.16,91.86,92.16,25230.0,91.91,92.16,91.86,92.16,25230.0
2015-12-14 11:00:00,92.15,92.17,91.85,91.95,34807.0,92.15,92.17,91.85,91.95,34807.0
2015-12-14 11:05:00,91.94,92.13,91.85,91.85,22086.0,91.94,92.13,91.85,91.85,22086.0
2015-12-14 11:10:00,91.84,91.86,91.52,91.71,28648.0,91.84,91.86,91.52,91.71,28648.0
2015-12-14 11:15:00,91.69,91.78,91.48,91.51,23407.0,91.69,91.78,91.48,91.51,23407.0
2015-12-14 11:20:00,91.57,91.9,91.57,91.81,20520.0,91.57,91.9,91.57,91.81,20520.0
2015-12-14 11:25:00,91.82,91.85,91.7,91.79,18545.0,91.82,91.85,91.7,91.79,18545.0
2015-12-14 11:30:00,91.78,91.78,91.32,91.42,30661.0,91.78,91.78,91.32,91.42,30661.0
2015-12-14 11:35:00,91.44,91.57,91.36,91.56,15916.0,91.44,91.57,91.36,91.56,15916.0
2015-12-14 11:40:00,91.52,91.75,91.35,91.66,20093.0,91.52,91.75,91.35,91.66,20093.0
2015-12-14 11:45:00,91.68,91.83,91.54,91.67,23111.0,91.68,91.83,91.54,91.67,23111.0
2015-12-14 11:50:00,91.69,91.92,91.61,91.92,25873.0,91.69,91.92,91.61,91.92,25873.0
2015-12-14 11:55:00,91.91,92.21,91.9,92.16,33623.0,91.91,92.21,91.9,92.16,33623.0
2015-12-14 12:00:00,92.17,92.3,92.03,92.06,20545.0,92.17,92.3,92.03,92.06,20545.0
2015-12-14 12:05:00,92.09,92.51,92.09,92.5,39204.0,92.09,92.51,92.09,92.5,39204.0
2015-12-14 12:10:00,92.5,92.59,92.45,92.54,22394.0,92.5,92.59,92.45,92.54,22394.0
2015-12-14 12:15:00,92.55,92.74,92.43,92.68,32676.0,92.55,92.74,92.43,92.68,32676.0
2015-12-14 12:20:00,92.69,92.8,92.52,92.79,36369.0,92.69,92.8,92.52,92.79,36369.0
2015-12-14 12:25:00,92.82,92.84,92.65,92.75,38732.0,92.82,92.84,92.65,92.75,38732.0
2015-12-14 12:30:00,92.72,92.78,92.59,92.65,19635.0,92.72,92.78,92.59,92.65,19635.0
2015-12-14 12:35:00,92.64,92.7,92.58,92.58,22370.0,92.64,92.7,92.58,92.58,22370.0
2015-12-14 12:40:00,92.56,92.58,92.39,92.41,13811.0,92.56,92.58,92.39,92.41,13811.0
2015-12-14 12:45:00,92.38,92.55,92.3,92.3,14552.0,92.38,92.55,92.3,92.3,14552.0
2015-12-14 12:50:00,92.32,92.62,92.32,92.62,14901.0,92.32,92.62,92.32,92.62,14901.0
2015-12-14 12:55:00,92.63,92.79,92.58,92.7,22611.0,92.63,92.79,92.58,92.7,22611.0
2015-12-14 13:00:00,92.7,92.79,92.53,92.61,19055.0,92.7,92.79,92.53,92.61,19055.0
2015-12-14 13:05:00,92.66,92.72,92.62,92.66,12059.0,92.66,92.72,92.62,92.66,12059.0
2015-12-14 13:10:00,92.66,92.71,92.5,92.5,15211.0,92.66,92.71,92.5,92.5,15211.0
2015-12-14 13:15:00,92.53,92.53,92.35,92.38,12086.0,92.53,92.53,92.35,92.38,12086.0
2015-12-14 13:20:00,92.38,92.49,92.21,92.25,31420.0,92.38,92.49,92.21,92.25,31420.0
2015-12-14 13:25:00,92.28,92.3,92.21,92.29,16464.0,92.28,92.3,92.21,92.29,16464.0
2015-12-14 13:30:00,92.26,92.48,92.21,92.43,14400.0,92.26,92.48,92.21,92.43,14400.0
2015-12-14 13:35:00,92.42,92.44,92.26,92.29,19973.0,92.42,92.44,92.26,92.29,19973.0
2015-12-14 13:40:00,92.28,92.35,92.14,92.21,10248.0,92.28,92.35,92.14,92.21,10248.0
2015-12-14 13:45:00,92.21,92.25,92.11,92.21,21253.0,92.21,92.25,92.11,92.21,21253.0
2015-12-14 13:50:00,92.19,92.24,92.05,92.24,13481.0,92.19,92.24,92.05,92.24,13481.0
2015-12-14 13:55:00,92.25,92.28,92.16,92.28,18633.0,92.25,92.28,92.16,92.28,18633.0
2015-12-14 14:00:00,92.29,92.31,91.99,92.0,21874.0,92.29,92.31,91.99,92.0,21874.0
2015-12-14 14:05:00,92.0,92.14,91.97,92.1,12653.0,92.0,92.14,91.97,92.1,12653.0
2015-12-14 14:10:00,92.1,92.29,92.04,92.11,15989.0,92.1,92.29,92.04,92.11,15989.0
2015-12-14 14:15:00,92.13,92.18,92.05,92.18,14607.0,92.13,92.18,92.05,92.18,14607.0
2015-12-14 14:20:00,92.2,92.25,92.04,92.12,18691.0,92.2,92.25,92.04,92.12,18691.0
2015-12-14 14:25:00,92.12,92.12,92.01,92.1,17134.0,92.12,92.12,92.01,92.1,17134.0
2015-12-14 14:30:00,92.08,92.08,91.95,92.07,13388.0,92.08,92.08,91.95,92.07,13388.0
2015-12-14 14:35:00,92.08,92.16,92.03,92.16,13362.0,92.08,92.16,92.03,92.16,13362.0
2015-12-14 14:40:00,92.17,92.23,92.13,92.13,10883.0,92.17,92.23,92.13,92.13,10883.0
2015-12-14 14:45:00,92.12,92.43,92.12,92.39,24409.0,92.12,92.43,92.12,92.39,24409.0
2015-12-14 14:50:00,92.35,92.64,92.35,92.61,37126.0,92.35,92.64,92.35,92.61,37126.0
2015-12-14 14:55:00,92.62,92.75,92.55,92.7,32155.0,92.62,92.75,92.55,92.7,32155.0
2015-12-14 15:00:00,92.66,92.74,92.49,92.57,26950.0,92.66,92.74,92.49,92.57,26950.0
2015-12-14 15:05:00,92.56,92.65,92.41,92.58,53767.0,92.56,92.65,92.41,92.58,53767.0
2015-12-14 15:10:00,92.57,92.71,92.56,92.6,28899.0,92.57,92.71,92.56,92.6,28899.0
2015-12-14 15:15:00,92.58,92.75,92.51,92.72,43263.0,92.58,92.75,92.51,92.72,43263.0
2015-12-14 15:20:00,92.71,92.76,92.66,92.72,36907.0,92.71,92.76,92.66,92.72,36907.0
2015-12-14 15:25:00,92.72,92.84,92.66,92.74,45329.0,92.72,92.84,92.66,92.74,45329.0
2015-12-14 15:30:00,92.72,92.83,92.71,92.81,38968.0,92.72,92.83,92.71,92.81,38968.0
2015-12-14 15:35:00,92.82,92.95,92.75,92.81,53177.0,92.82,92.95,92.75,92.81,53177.0
2015-12-14 15:40:00,92.81,92.91,92.76,92.77,87761.0,92.81,92.91,92.76,92.77,87761.0
2015-12-14 15:45:00,92.77,93.01,92.72,92.99,115749.0,92.77,93.01,92.72,92.99,115749.0
2015-12-14 15:50:00,92.99,93.13,92.85,93.13,157802.0,92.99,93.13,92.85,93.13,157802.0
2015-12-14 15:55:00,93.13,93.31,93.06,93.26,280861.0,93.13,93.31,93.06,93.26,280861.0
2015-12-15 09:30:00,94.14,94.41,93.72,94.34,105557.0,94.14,94.41,93.72,94.34,105557.0
2015-12-15 09:35:00,94.33,94.58,94.17,94.48,70643.0,94.33,94.58,94.17,94.48,70643.0
2015-12-15 09:40:00,94.51,95.24,94.48,95.18,96296.0,94.51,95.24,94.48,95.18,96296.0
2015-12-15 09:45:00,95.18,95.38,94.76,94.92,76078.0,95.18,95.38,94.76,94.92,76078.0
2015-12-15 09:50:00,94.93,95.45,94.93,95.43,75546.0,94.93,95.45,94.93,95.43,75546.0
2015-12-15 09:55:00,95.43,95.75,95.39,95.73,84873.0,95.43,95.75,95.39,95.73,84873.0
2015-12-15 10:00:00,95.75,95.79,95.39,95.46,59050.0,95.75,95.79,95.39,95.46,59050.0
2015-12-15 10:05:00,95.45,95.58,95.3,95.33,62090.0,95.45,95.58,95.3,95.33,62090.0
2015-12-15 10:10:00,95.33,95.44,95.24,95.31,53667.0,95.33,95.44,95.24,95.31,53667.0
2015-12-15 10:15:00,95.29,95.33,95.18,95.25,41721.0,95.29,95.33,95.18,95.25,41721.0
2015-12-15 10:20:00,95.27,95.39,95.16,95.39,69375.0,95.27,95.39,95.16,95.39,69375.0
2015-12-15 10:25:00,95.4,95.48,95.22,95.26,41507.0,95.4,95.48,95.22,95.26,41507.0
2015-12-15 10:30:00,95.25,95.3,95.11,95.12,29498.0,95.25,95.3,95.11,95.12,29498.0
2015-12-15 10:35:00,95.08,95.18,95.02,95.14,67409.0,95.08,95.18,95.02,95.14,67409.0
2015-12-15 10:40:00,95.15,95.2,95.04,95.07,38708.0,95.15,95.2,95.04,95.07,38708.0
2015-12-15 10:45:00,95.08,95.31,94.94,95.28,32779.0,95.08,95.31,94.94,95.28,32779.0
2015-12-15 10:50:00,95.28,95.32,95.18,95.25,21969.0,95.28,95.32,95.18,95.25,21969.0
2015-12-15 10:55:00,95.26,95.26,95.08,95.14,46577.0,95.26,95.26,95.08,95.14,46577.0
2015-12-15 11:00:00,95.11,95.19,95.1,95.15,35812.0,95.11,95.19,95.1,95.15,35812.0
2015-12-15 11:05:00,95.16,95.18,95.1,95.14,39343.0,95.16,95.18,95.1,95.14,39343.0
2015-12-15 11:10:00,95.14,95.14,95.01,95.02,58839.0,95.14,95.14,95.01,95.02,58839.0
2015-12-15 11:15:00,95.01,95.2,94.86,95.16,76013.0,95.01,95.2,94.86,95.16,76013.0
2015-12-15 11:20:00,95.18,95.2,95.07,95.11,28832.0,95.18,95.2,95.07,95.11,28832.0
2015-12-15 11:25:00,95.13,95.26,95.06,95.13,59390.0,95.13,95.26,95.06,95.13,59390.0
2015-12-15 11:30:00,95.11,95.18,95.04,95.04,36047.0,95.11,95.18,95.04,95.04,36047.0
2015-12-15 11:35:00,95.05,95.12,94.96,94.99,39785.0,95.05,95.12,94.96,94.99,39785.0
2015-12-15 11:40:00,94.95,94.98,94.66,94.75,39710.0,94.95,94.98,94.66,94.75,39710.0
2015-12-15 11:45:00,94.74,94.99,94.73,94.81,27761.0,94.74,94.99,94.73,94.81,27761.0
2015-12-15 11:50:00,94.83,94.99,94.82,94.9,22931.0,94.83,94.99,94.82,94.9,22931.0
2015-12-15 11:55:00,94.89,94.94,94.81,94.88,33110.0,94.89,94.94,94.81,94.88,33110.0
2015-12-15 12:00:00,94.88,94.94,94.8,94.8,30259.0,94.88,94.94,94.8,94.8,30259.0
2015-12-15 12:05:00,94.81,94.98,94.77,94.95,24566.0,94.81,94.98,94.77,94.95,24566.0
2015-12-15 12:10:00,94.97,95.0,94.93,94.98,29005.0,94.97,95.0,94.93,94.98,29005.0
2015-12-15 12:15:00,94.98,95.05,94.94,95.01,50599.0,94.98,95.05,94.94,95.01,50599.0
2015-12-15 12:20:00,95.01,95.05,94.93,94.94,33763.0,95.01,95.05,94.93,94.94,33763.0
2015-12-15 12:25:00,94.97,95.02,94.96,94.96,25542.0,94.97,95.02,94.96,94.96,25542.0
2015-12-15 12:30:00,94.96,95.03,94.93,94.94,51048.0,94.96,95.03,94.93,94.94,51048.0
2015-12-15 12:35:00,94.94,95.14,94.94,95.11,52886.0,94.94,95.14,94.94,95.11,52886.0
2015-12-15 12:40:00,95.13,95.14,95.07,95.1,34429.0,95.13,95.14,95.07,95.1,34429.0
2015-12-15 12:45:00,95.1,95.1,95.01,95.02,19714.0,95.1,95.1,95.01,95.02,19714.0
2015-12-15 12:50:00,95.01,95.04,94.99,95.03,21573.0,95.01,95.04,94.99,95.03,21573.0
2015-12-15 12:55:00,95.02,95.08,95.02,95.04,28950.0,95.02,95.08,95.02,95.04,28950.0
2015-12-15 13:00:00,95.05,95.06,94.95,94.97,29591.0,95.05,95.06,94.95,94.97,29591.0
2015-12-15 13:05:00,94.99,94.99,94.83,94.86,72427.0,94.99,94.99,94.83,94.86,72427.0
2015-12-15 13:10:00,94.89,94.92,94.83,94.84,25924.0,94.89,94.92,94.83,94.84,25924.0
2015-12-15 13:15:00,94.84,94.9,94.64,94.64,29857.0,94.84,94.9,94.64,94.64,29857.0
2015-12-15 13:20:00,94.62,94.77,94.61,94.74,20802.0,94.62,94.77,94.61,94.74,20802.0
2015-12-15 13:25:00,94.73,94.78,94.6,94.6,33253.0,94.73,94.78,94.6,94.6,33253.0
2015-12-15 13:30:00,94.59,94.71,94.51,94.62,36124.0,94.59,94.71,94.51,94.62,36124.0
2015-12-15 13:35:00,94.63,94.77,94.63,94.77,17148.0,94.63,94.77,94.63,94.77,17148.0
2015-12-15 13:40:00,94.74,94.84,94.7,94.7,17864.0,94.74,94.84,94.7,94.7,17864.0
2015-12-15 13:45:00,94.72,94.83,94.72,94.73,14950.0,94.72,94.83,94.72,94.73,14950.0
2015-12-15 13:50:00,94.76,94.85,94.75,94.8,22748.0,94.76,94.85,94.75,94.8,22748.0
2015-12-15 13:55:00,94.8,94.81,94.63,94.63,44408.0,94.8,94.81,94.63,94.63,44408.0
2015-12-15 14:00:00,94.66,94.8,94.6,94.8,19250.0,94.66,94.8,94.6,94.8,19250.0
2015-12-15 14:05:00,94.8,94.82,94.68,94.72,25937.0,94.8,94.82,94.68,94.72,25937.0
2015-12-15 14:10:00,94.75,94.77,94.54,94.61,36120.0,94.75,94.77,94.54,94.61,36120.0
2015-12-15 14:15:00,94.61,94.74,94.58,94.7,23035.0,94.61,94.74,94.58,94.7,23035.0
2015-12-15 14:20:00,94.71,94.79,94.63,94.63,17391.0,94.71,94.79,94.63,94.63,17391.0
2015-12-15 14:25:00,94.63,94.68,94.51,94.54,22662.0,94.63,94.68,94.51,94.54,22662.0
2015-12-15 14:30:00,94.54,94.72,94.54,94.62,24725.0,94.54,94.72,94.54,94.62,24725.0
2015-12-15 14:35:00,94.63,94.7,94.58,94.6,18592.0,94.63,94.7,94.58,94.6,18592.0
2015-12-15 14:40:00,94.62,94.69,94.6,94.66,12852.0,94.62,94.69,94.6,94.66,12852.0
2015-12-15 14:45:00,94.65,94.67,94.58,94.6,18225.0,94.65,94.67,94.58,94.6,18225.0
2015-12-15 14:50:00,94.61,94.67,94.6,94.66,12808.0,94.61,94.67,94.6,94.66,12808.0
2015-12-15 14:55:00,94.66,94.67,94.51,94.57,34581.0,94.66,94.67,94.51,94.57,34581.0
2015-12-15 15:00:00,94.57,94.58,94.47,94.52,32391.0,94.57,94.58,94.47,94.52,32391.0
2015-12-15 15:05:00,94.51,94.52,94.34,94.37,26575.0,94.51,94.52,94.34,94.37,26575.0
2015-12-15 15:10:00,94.38,94.4,94.26,94.29,21788.0,94.38,94.4,94.26,94.29,21788.0
2015-12-15 15:15:00,94.28,94.33,94.16,94.26,34904.0,94.28,94.33,94.16,94.26,34904.0
2015-12-15 15:20:00,94.26,94.38,94.22,94.24,31081.0,94.26,94.38,94.22,94.24,31081.0
2015-12-15 15:25:00,94.24,94.35,94.2,94.2,38079.0,94.24,94.35,94.2,94.2,38079.0
2015-12-15 15:30:00,94.18,94.18,94.0,94.02,47914.0,94.18,94.18,94.0,94.02,47914.0
2015-12-15 15:35:00,94.02,94.02,93.9,94.01,63434.0,94.02,94.02,93.9,94.01,63434.0
2015-12-15 15:40:00,94.01,94.14,93.94,94.12,62859.0,94.01,94.14,93.94,94.12,62859.0
2015-12-15 15:45:00,94.12,94.14,94.07,94.08,76341.0,94.12,94.14,94.07,94.08,76341.0
2015-12-15 15:50:00,94.07,94.08,93.98,94.08,88625.0,94.07,94.08,93.98,94.08,88625.0
2015-12-15 15:55:00,94.08,94.13,94.0,94.02,191424.0,94.08,94.13,94.0,94.02,191424.0
2015-12-16 09:30:00,94.41,95.28,94.41,94.92,53617.0,94.41,95.28,94.41,94.92,53617.0
2015-12-16 09:35:00,94.91,95.13,94.75,94.86,22660.0,94.91,95.13,94.75,94.86,22660.0
2015-12-16 09:40:00,94.86,94.99,94.64,94.64,23561.0,94.86,94.99,94.64,94.64,23561.0
2015-12-16 09:45:00,94.63,94.92,94.56,94.67,21329.0,94.63,94.92,94.56,94.67,21329.0
2015-12-16 09:50:00,94.63,94.83,94.63,94.75,21945.0,94.63,94.83,94.63,94.75,21945.0
2015-12-16 09:55:00,94.74,94.74,94.49,94.51,29110.0,94.74,94.74,94.49,94.51,29110.0
2015-12-16 10:00:00,94.51,94.68,94.5,94.61,18795.0,94.51,94.68,94.5,94.61,18795.0
2015-12-16 10:05:00,94.61,94.66,94.52,94.54,17768.0,94.61,94.66,94.52,94.54,17768.0
2015-12-16 10:10:00,94.5,94.5,94.25,94.3,24527.0,94.5,94.5,94.25,94.3,24527.0
2015-12-16 10:15:00,94.35,94.38,94.22,94.38,14482.0,94.35,94.38,94.22,94.38,14482.0
2015-12-16 10:20:00,94.41,94.45,94.29,94.29,13367.0,94.41,94.45,94.29,94.29,13367.0
2015-12-16 10:25:00,94.31,94.37,94.24,94.29,14019.0,94.31,94.37,94.24,94.29,14019.0
2015-12-16 10:30:00,94.28,94.3,94.13,94.17,22613.0,94.28,94.3,94.13,94.17,22613.0
2015-12-16 10:35:00,94.17,94.18,93.89,93.96,17606.0,94.17,94.18,93.89,93.96,17606.0
2015-12-16 10:40:00,93.97,94.25,93.94,94.25,15629.0,93.97,94.25,93.94,94.25,15629.0
2015-12-16 10:45:00,94.25,94.25,93.78,94.02,39147.0,94.25,94.25,93.78,94.02,39147.0
2015-12-16 10:50:00,94.06,94.06,93.92,93.92,9936.0,94.06,94.06,93.92,93.92,9936.0
2015-12-16 10:55:00,93.91,93.99,93.86,93.92,15671.0,93.91,93.99,93.86,93.92,15671.0
2015-12-16 11:00:00,93.92,94.05,93.87,93.98,27127.0,93.92,94.05,93.87,93.98,27127.0
2015-12-16 11:05:00,94.01,94.15,93.99,94.12,8113.0,94.01,94.15,93.99,94.12,8113.0
2015-12-16 11:10:00,94.1,94.28,94.1,94.27,8882.0,94.1,94.28,94.1,94.27,8882.0
2015-12-16 11:15:00,94.29,94.29,94.03,94.11,11031.0,94.29,94.29,94.03,94.11,11031.0
2015-12-16 11:20:00,94.11,94.16,94.06,94.07,7228.0,94.11,94.16,94.06,94.07,7228.0
2015-12-16 11:25:00,94.06,94.16,94.03,94.04,5744.0,94.06,94.16,94.03,94.04,5744.0
2015-12-16 11:30:00,94.05,94.23,94.05,94.17,12319.0,94.05,94.23,94.05,94.17,12319.0
2015-12-16 11:35:00,94.17,94.31,94.15,94.24,7294.0,94.17,94.31,94.15,94.24,7294.0
2015-12-16 11:40:00,94.2,94.23,94.09,94.11,8169.0,94.2,94.23,94.09,94.11,8169.0
2015-12-16 11:45:00,94.08,94.15,94.07,94.11,4300.0,94.08,94.15,94.07,94.11,4300.0
2015-12-16 11:50:00,94.15,94.17,94.05,94.13,7482.0,94.15,94.17,94.05,94.13,7482.0
2015-12-16 11:55:00,94.09,94.21,94.09,94.19,7652.0,94.09,94.21,94.09,94.19,7652.0
2015-12-16 12:00:00,94.19,94.33,94.19,94.26,6852.0,94.19,94.33,94.19,94.26,6852.0
2015-12-16 12:05:00,94.27,94.37,94.27,94.33,8033.0,94.27,94.37,94.27,94.33,8033.0
2015-12-16 12:10:00,94.31,94.45,94.31,94.42,15479.0,94.31,94.45,94.31,94.42,15479.0
2015-12-16 12:15:00,94.43,94.43,94.17,94.19,8428.0,94.43,94.43,94.17,94.19,8428.0
2015-12-16 12:20:00,94.21,94.25,94.18,94.24,6372.0,94.21,94.25,94.18,94.24,6372.0
2015-12-16 12:25:00,94.22,94.26,94.18,94.23,5246.0,94.22,94.26,94.18,94.23,5246.0
2015-12-16 12:30:00,94.22,94.26,94.2,94.21,7300.0,94.22,94.26,94.2,94.21,7300.0
2015-12-16 12:35:00,94.24,94.26,94.15,94.19,20529.0,94.24,94.26,94.15,94.19,20529.0
2015-12-16 12:40:00,94.19,94.26,94.1,94.22,8645.0,94.19,94.26,94.1,94.22,8645.0
2015-12-16 12:45:00,94.17,94.24,94.06,94.06,24980.0,94.17,94.24,94.06,94.06,24980.0
2015-12-16 12:50:00,94.05,94.05,93.82,93.85,14570.0,94.05,94.05,93.82,93.85,14570.0
2015-12-16 12:55:00,93.87,93.9,93.7,93.7,11963.0,93.87,93.9,93.7,93.7,11963.0
2015-12-16 13:00:00,93.74,93.83,93.68,93.83,7000.0,93.74,93.83,93.68,93.83,7000.0
2015-12-16 13:05:00,93.83,93.95,93.81,93.88,8423.0,93.83,93.95,93.81,93.88,8423.0
2015-12-16 13:10:00,93.88,93.92,93.84,93.87,6583.0,93.88,93.92,93.84,93.87,6583.0
2015-12-16 13:15:00,93.85,93.95,93.85,93.88,11910.0,93.85,93.95,93.85,93.88,11910.0
2015-12-16 13:20:00,93.86,93.98,93.86,93.96,5239.0,93.86,93.98,93.86,93.96,5239.0
2015-12-16 13:25:00,93.96,94.0,93.95,93.96,14411.0,93.96,94.0,93.95,93.96,14411.0
2015-12-16 13:30:00,93.94,93.96,93.82,93.88,11959.0,93.94,93.96,93.82,93.88,11959.0
2015-12-16 13:35:00,93.89,93.96,93.85,93.93,12800.0,93.89,93.96,93.85,93.93,12800.0
2015-12-16 13:40:00,93.94,94.02,93.92,93.99,17477.0,93.94,94.02,93.92,93.99,17477.0
2015-12-16 13:45:00,93.97,94.21,93.94,94.21,24903.0,93.97,94.21,93.94,94.21,24903.0
2015-12-16 13:50:00,94.24,94.34,94.23,94.26,19863.0,94.24,94.34,94.23,94.26,19863.0
2015-12-16 13:55:00,94.31,94.78,94.31,94.66,19975.0,94.31,94.78,94.31,94.66,19975.0
2015-12-16 14:00:00,94.48,94.72,93.61,94.47,34991.0,94.48,94.72,93.61,94.47,34991.0
2015-12-16 14:05:00,94.59,94.73,94.48,94.64,23118.0,94.59,94.73,94.48,94.64,23118.0
2015-12-16 14:10:00,94.59,94.66,94.31,94.55,31533.0,94.59,94.66,94.31,94.55,31533.0
2015-12-16 14:15:00,94.54,94.74,94.47,94.59,42647.0,94.54,94.74,94.47,94.59,42647.0
2015-12-16 14:20:00,94.55,94.73,94.46,94.55,49308.0,94.55,94.73,94.46,94.55,49308.0
2015-12-16 14:25:00,94.59,94.63,94.33,94.36,19854.0,94.59,94.63,94.33,94.36,19854.0
2015-12-16 14:30:00,94.37,94.66,94.19,94.57,26319.0,94.37,94.66,94.19,94.57,26319.0
2015-12-16 14:35:00,94.52,94.61,94.44,94.44,27216.0,94.52,94.61,94.44,94.44,27216.0
2015-12-16 14:40:00,94.44,94.57,94.38,94.56,19098.0,94.44,94.57,94.38,94.56,19098.0
2015-12-16 14:45:00,94.55,94.64,94.45,94.58,28595.0,94.55,94.64,94.45,94.58,28595.0
2015-12-16 14:50:00,94.56,94.88,94.56,94.86,22505.0,94.56,94.88,94.56,94.86,22505.0
2015-12-16 14:55:00,94.87,95.2,94.85,95.18,61663.0,94.87,95.2,94.85,95.18,61663.0
2015-12-16 15:00:00,95.18,95.23,94.97,94.99,42544.0,95.18,95.23,94.97,94.99,42544.0
2015-12-16 15:05:00,95.02,95.02,94.83,94.83,25155.0,95.02,95.02,94.83,94.83,25155.0
2015-12-16 15:10:00,94.85,95.01,94.85,94.89,36574.0,94.85,95.01,94.85,94.89,36574.0
2015-12-16 15:15:00,94.9,94.93,94.84,94.92,33023.0,94.9,94.93,94.84,94.92,33023.0
2015-12-16 15:20:00,94.93,95.06,94.91,95.03,41349.0,94.93,95.06,94.91,95.03,41349.0
2015-12-16 15:25:00,95.03,95.11,94.93,95.07,40994.0,95.03,95.11,94.93,95.07,40994.0
2015-12-16 15:30:00,95.07,95.28,95.05,95.24,41800.0,95.07,95.28,95.05,95.24,41800.0
2015-12-16 15:35:00,95.23,95.54,95.2,95.47,50606.0,95.23,95.54,95.2,95.47,50606.0
2015-12-16 15:40:00,95.49,95.55,95.46,95.51,53595.0,95.49,95.55,95.46,95.51,53595.0
2015-12-16 15:45:00,95.49,95.62,95.49,95.55,47848.0,95.49,95.62,95.49,95.55,47848.0
2015-12-16 15:50:00,95.55,95.66,95.55,95.66,55982.0,95.55,95.66,95.55,95.66,55982.0
2015-12-16 15:55:00,95.65,95.65,95.55,95.55,139622.0,95.65,95.65,95.55,95.55,139622.0
2015-12-17 09:30:00,95.7,96.33,95.7,96.21,72073.0,95.7,96.33,95.7,96.21,72073.0
2015-12-17 09:35:00,96.26,96.42,95.7,95.87,44931.0,96.26,96.42,95.7,95.87,44931.0
2015-12-17 09:40:00,95.84,95.93,95.68,95.71,43648.0,95.84,95.93,95.68,95.71,43648.0
2015-12-17 09:45:00,95.72,96.2,95.72,95.94,33837.0,95.72,96.2,95.72,95.94,33837.0
2015-12-17 09:50:00,95.93,96.06,95.75,96.0,23694.0,95.93,96.06,95.75,96.0,23694.0
2015-12-17 09:55:00,96.0,96.4,95.95,96.33,44281.0,96.0,96.4,95.95,96.33,44281.0
2015-12-17 10:00:00,96.28,96.36,95.61,95.61,51891.0,96.28,96.36,95.61,95.61,51891.0
2015-12-17 10:05:00,95.65,95.97,95.64,95.8,22991.0,95.65,95.97,95.64,95.8,22991.0
2015-12-17 10:10:00,95.77,95.81,95.43,95.7,45622.0,95.77,95.81,95.43,95.7,45622.0
2015-12-17 10:15:00,95.7,95.77,95.41,95.48,30813.0,95.7,95.77,95.41,95.48,30813.0
2015-12-17 10:20:00,95.51,95.71,95.5,95.56,45810.0,95.51,95.71,95.5,95.56,45810.0
2015-12-17 10:25:00,95.56,95.66,95.44,95.61,40590.0,95.56,95.66,95.44,95.61,40590.0
2015-12-17 10:30:00,95.61,95.76,95.6,95.64,44713.0,95.61,95.76,95.6,95.64,44713.0
2015-12-17 10:35:00,95.64,95.65,95.5,95.59,25362.0,95.64,95.65,95.5,95.59,25362.0
2015-12-17 10:40:00,95.55,95.57,95.46,95.52,49004.0,95.55,95.57,95.46,95.52,49004.0
2015-12-17 10:45:00,95.49,95.52,95.05,95.05,28857.0,95.49,95.52,95.05,95.05,28857.0
2015-12-17 10:50:00,95.05,95.09,94.78,94.82,34393.0,95.05,95.09,94.78,94.82,34393.0
2015-12-17 10:55:00,94.83,95.04,94.7,95.04,39893.0,94.83,95.04,94.7,95.04,39893.0
2015-12-17 11:00:00,95.03,95.19,95.0,95.12,35381.0,95.03,95.19,95.0,95.12,35381.0
2015-12-17 11:05:00,95.11,95.14,94.94,95.1,32821.0,95.11,95.14,94.94,95.1,32821.0
2015-12-17 11:10:00,95.09,95.3,95.06,95.14,24185.0,95.09,95.3,95.06,95.14,24185.0
2015-12-17 11:15:00,95.12,95.15,94.8,94.81,21002.0,95.12,95.15,94.8,94.81,21002.0
2015-12-17 11:20:00,94.78,94.82,94.61,94.77,18000.0,94.78,94.82,94.61,94.77,18000.0
2015-12-17 11:25:00,94.74,94.88,94.7,94.88,18295.0,94.74,94.88,94.7,94.88,18295.0
2015-12-17 11:30:00,94.85,94.91,94.72,94.91,16742.0,94.85,94.91,94.72,94.91,16742.0
2015-12-17 11:35:00,94.91,95.13,94.9,95.12,16633.0,94.91,95.13,94.9,95.12,16633.0
2015-12-17 11:40:00,95.09,95.32,95.09,95.19,36245.0,95.09,95.32,95.09,95.19,36245.0
2015-12-17 11:45:00,95.19,95.22,95.12,95.18,27352.0,95.19,95.22,95.12,95.18,27352.0
2015-12-17 11:50:00,95.16,95.23,95.08,95.2,18520.0,95.16,95.23,95.08,95.2,18520.0
2015-12-17 11:55:00,95.19,95.24,95.09,95.11,21081.0,95.19,95.24,95.09,95.11,21081.0
2015-12-17 12:00:00,95.11,95.18,95.01,95.01,13914.0,95.11,95.18,95.01,95.01,13914.0
2015-12-17 12:05:00,94.98,95.13,94.94,95.12,10876.0,94.98,95.13,94.94,95.12,10876.0
2015-12-17 12:10:00,95.15,95.33,95.15,95.33,17478.0,95.15,95.33,95.15,95.33,17478.0
2015-12-17 12:15:00,95.31,95.38,95.29,95.38,26817.0,95.31,95.38,95.29,95.38,26817.0
2015-12-17 12:20:00,95.4,95.44,95.26,95.29,16116.0,95.4,95.44,95.26,95.29,16116.0
2015-12-17 12:25:00,95.3,95.37,95.23,95.3,13467.0,95.3,95.37,95.23,95.3,13467.0
2015-12-17 12:30:00,95.29,95.42,95.25,95.37,12798.0,95.29,95.42,95.25,95.37,12798.0
2015-12-17 12:35:00,95.36,95.37,95.12,95.18,14525.0,95.36,95.37,95.12,95.18,14525.0
2015-12-17 12:40:00,95.18,95.22,95.01,95.13,14005.0,95.18,95.22,95.01,95.13,14005.0
2015-12-17 12:45:00,95.11,95.16,94.84,94.92,20162.0,95.11,95.16,94.84,94.92,20162.0
2015-12-17 12:50:00,94.91,95.06,94.84,95.03,12676.0,94.91,95.06,94.84,95.03,12676.0
2015-12-17 12:55:00,95.02,95.06,94.84,94.95,15855.0,95.02,95.06,94.84,94.95,15855.0
2015-12-17 13:00:00,94.92,95.05,94.86,95.02,10117.0,94.92,95.05,94.86,95.02,10117.0
2015-12-17 13:05:00,95.03,95.06,94.94,94.98,9516.0,95.03,95.06,94.94,94.98,9516.0
2015-12-17 13:10:00,94.97,95.22,94.97,95.19,15126.0,94.97,95.22,94.97,95.19,15126.0
2015-12-17 13:15:00,95.22,95.22,95.12,95.2,14750.0,95.22,95.22,95.12,95.2,14750.0
2015-12-17 13:20:00,95.18,95.24,95.05,95.24,29222.0,95.18,95.24,95.05,95.24,29222.0
2015-12-17 13:25:00,95.23,95.24,95.11,95.16,17385.0,95.23,95.24,95.11,95.16,17385.0
2015-12-17 13:30:00,95.15,95.16,95.0,95.01,26624.0,95.15,95.16,95.0,95.01,26624.0
2015-12-17 13:35:00,95.0,95.03,94.95,95.02,16652.0,95.0,95.03,94.95,95.02,16652.0
2015-12-17 13:40:00,95.02,95.11,95.01,95.07,33749.0,95.02,95.11,95.01,95.07,33749.0
2015-12-17 13:45:00,95.07,95.22,95.06,95.18,11804.0,95.07,95.22,95.06,95.18,11804.0
2015-12-17 13:50:00,95.18,95.2,95.09,95.13,16268.0,95.18,95.2,95.09,95.13,16268.0
2015-12-17 13:55:00,95.14,95.16,94.97,95.02,34489.0,95.14,95.16,94.97,95.02,34489.0
2015-12-17 14:00:00,95.03,95.12,94.9,94.93,16002.0,95.03,95.12,94.9,94.93,16002.0
2015-12-17 14:05:00,94.94,95.02,94.81,94.86,22573.0,94.94,95.02,94.81,94.86,22573.0
2015-12-17 14:10:00,94.84,94.86,94.59,94.69,26710.0,94.84,94.86,94.59,94.69,26710.0
2015-12-17 14:15:00,94.7,94.87,94.68,94.83,21568.0,94.7,94.87,94.68,94.83,21568.0
2015-12-17 14:20:00,94.81,94.84,94.72,94.74,20085.0,94.81,94.84,94.72,94.74,20085.0
2015-12-17 14:25:00,94.72,94.89,94.71,94.84,21610.0,94.72,94.89,94.71,94.84,21610.0
2015-12-17 14:30:00,94.83,94.97,94.81,94.93,20067.0,94.83,94.97,94.81,94.93,20067.0
2015-12-17 14:35:00,94.93,94.97,94.89,94.94,17540.0,94.93,94.97,94.89,94.94,17540.0
2015-12-17 14:40:00,94.92,94.93,94.77,94.92,17478.0,94.92,94.93,94.77,94.92,17478.0
2015-12-17 14:45:00,94.9,94.93,94.72,94.75,19771.0,94.9,94.93,94.72,94.75,19771.0
2015-12-17 14:50:00,94.74,94.85,94.67,94.83,30525.0,94.74,94.85,94.67,94.83,30525.0
2015-12-17 14:55:00,94.83,94.92,94.83,94.9,68549.0,94.83,94.92,94.83,94.9,68549.0
2015-12-17 15:00:00,94.9,94.93,94.76,94.79,84033.0,94.9,94.93,94.76,94.79,84033.0
2015-12-17 15:05:00,94.79,94.83,94.64,94.71,35891.0,94.79,94.83,94.64,94.71,35891.0
2015-12-17 15:10:00,94.71,94.77,94.54,94.58,35416.0,94.71,94.77,94.54,94.58,35416.0
2015-12-17 15:15:00,94.57,94.6,94.48,94.51,61353.0,94.57,94.6,94.48,94.51,61353.0
2015-12-17 15:20:00,94.52,94.52,94.35,94.4,33736.0,94.52,94.52,94.35,94.4,33736.0
2015-12-17 15:25:00,94.4,94.63,94.4,94.53,41590.0,94.4,94.63,94.4,94.53,41590.0
2015-12-17 15:30:00,94.52,94.65,94.5,94.65,58225.0,94.52,94.65,94.5,94.65,58225.0
2015-12-17 15:35:00,94.65,94.82,94.6,94.64,82531.0,94.65,94.82,94.6,94.64,82531.0
2015-12-17 15:40:00,94.64,94.75,94.56,94.59,55061.0,94.64,94.75,94.56,94.59,55061.0
2015-12-17 15:45:00,94.59,94.64,94.51,94.62,70290.0,94.59,94.64,94.51,94.62,70290.0
2015-12-17 15:50:00,94.61,94.66,94.52,94.52,79630.0,94.61,94.66,94.52,94.52,79630.0
2015-12-17 15:55:00,94.52,94.53,94.19,94.2,141515.0,94.52,94.53,94.19,94.2,141515.0
2015-12-18 09:30:00,93.73,93.92,93.15,93.53,620752.0,93.73,93.92,93.15,93.53,620752.0
2015-12-18 09:35:00,93.7,93.7,93.29,93.31,28858.0,93.7,93.7,93.29,93.31,28858.0
2015-12-18 09:40:00,93.3,93.57,93.16,93.53,34629.0,93.3,93.57,93.16,93.53,34629.0
2015-12-18 09:45:00,93.54,93.68,93.23,93.43,24513.0,93.54,93.68,93.23,93.43,24513.0
2015-12-18 09:50:00,93.45,93.55,93.01,93.09,24008.0,93.45,93.55,93.01,93.09,24008.0
2015-12-18 09:55:00,93.09,93.25,92.92,93.03,26398.0,93.09,93.25,92.92,93.03,26398.0
2015-12-18 10:00:00,93.02,93.04,92.87,92.96,44753.0,93.02,93.04,92.87,92.96,44753.0
2015-12-18 10:05:00,92.97,93.01,92.7,92.72,60060.0,92.97,93.01,92.7,92.72,60060.0
2015-12-18 10:10:00,92.72,92.8,92.7,92.74,28014.0,92.72,92.8,92.7,92.74,28014.0
2015-12-18 10:15:00,92.77,92.94,92.7,92.76,23136.0,92.77,92.94,92.7,92.76,23136.0
2015-12-18 10:20:00,92.76,93.0,92.75,93.0,25415.0,92.76,93.0,92.75,93.0,25415.0
2015-12-18 10:25:00,92.95,92.95,92.63,92.72,23125.0,92.95,92.95,92.63,92.72,23125.0
2015-12-18 10:30:00,92.73,92.95,92.58,92.86,53794.0,92.73,92.95,92.58,92.86,53794.0
2015-12-18 10:35:00,92.86,93.06,92.76,92.85,31792.0,92.86,93.06,92.76,92.85,31792.0
2015-12-18 10:40:00,92.85,92.85,92.66,92.67,27519.0,92.85,92.85,92.66,92.67,27519.0
2015-12-18 10:45:00,92.65,92.79,92.64,92.76,19043.0,92.65,92.79,92.64,92.76,19043.0
2015-12-18 10:50:00,92.83,93.06,92.83,93.03,13020.0,92.83,93.06,92.83,93.03,13020.0
2015-12-18 10:55:00,92.98,93.37,92.97,93.35,39282.0,92.98,93.37,92.97,93.35,39282.0
2015-12-18 11:00:00,93.37,93.46,93.24,93.44,14234.0,93.37,93.46,93.24,93.44,14234.0
2015-12-18 11:05:00,93.43,93.47,93.22,93.22,10464.0,93.43,93.47,93.22,93.22,10464.0
2015-12-18 11:10:00,93.25,93.4,93.24,93.38,11706.0,93.25,93.4,93.24,93.38,11706.0
2015-12-18 11:15:00,93.38,93.4,93.15,93.22,18889.0,93.38,93.4,93.15,93.22,18889.0
2015-12-18 11:20:00,93.26,93.28,93.1,93.18,6212.0,93.26,93.28,93.1,93.18,6212.0
2015-12-18 11:25:00,93.19,93.29,93.1,93.15,23134.0,93.19,93.29,93.1,93.15,23134.0
2015-12-18 11:30:00,93.14,93.23,93.12,93.17,21893.0,93.14,93.23,93.12,93.17,21893.0
2015-12-18 11:35:00,93.19,93.25,93.15,93.25,21604.0,93.19,93.25,93.15,93.25,21604.0
2015-12-18 11:40:00,93.26,93.27,93.14,93.17,12584.0,93.26,93.27,93.14,93.17,12584.0
2015-12-18 11:45:00,93.16,93.23,93.12,93.18,15893.0,93.16,93.23,93.12,93.18,15893.0
2015-12-18 11:50:00,93.17,93.21,93.08,93.19,15917.0,93.17,93.21,93.08,93.19,15917.0
2015-12-18 11:55:00,93.19,93.23,93.08,93.19,17931.0,93.19,93.23,93.08,93.19,17931.0
2015-12-18 12:00:00,93.14,93.17,93.11,93.15,17627.0,93.14,93.17,93.11,93.15,17627.0
2015-12-18 12:05:00,93.11,93.12,92.91,92.97,7128.0,93.11,93.12,92.91,92.97,7128.0
2015-12-18 12:10:00,92.97,93.09,92.94,93.02,10711.0,92.97,93.09,92.94,93.02,10711.0
2015-12-18 12:15:00,93.02,93.13,92.78,92.85,20337.0,93.02,93.13,92.78,92.85,20337.0
2015-12-18 12:20:00,92.83,93.0,92.82,92.88,12418.0,92.83,93.0,92.82,92.88,12418.0
2015-12-18 12:25:00,92.82,92.94,92.76,92.76,13534.0,92.82,92.94,92.76,92.76,13534.0
2015-12-18 12:30:00,92.76,92.76,92.59,92.68,18919.0,92.76,92.76,92.59,92.68,18919.0
2015-12-18 12:35:00,92.66,92.68,92.43,92.47,21473.0,92.66,92.68,92.43,92.47,21473.0
2015-12-18 12:40:00,92.48,92.52,92.44,92.52,9613.0,92.48,92.52,92.44,92.52,9613.0
2015-12-18 12:45:00,92.52,92.57,92.46,92.55,13912.0,92.52,92.57,92.46,92.55,13912.0
2015-12-18 12:50:00,92.55,92.56,92.35,92.43,12743.0,92.55,92.56,92.35,92.43,12743.0
2015-12-18 12:55:00,92.46,92.49,92.31,92.36,7772.0,92.46,92.49,92.31,92.36,7772.0
2015-12-18 13:00:00,92.33,92.44,92.3,92.43,14169.0,92.33,92.44,92.3,92.43,14169.0
2015-12-18 13:05:00,92.42,92.7,92.42,92.65,9570.0,92.42,92.7,92.42,92.65,9570.0
2015-12-18 13:10:00,92.62,92.74,92.52,92.65,31127.0,92.62,92.74,92.52,92.65,31127.0
2015-12-18 13:15:00,92.68,92.74,92.58,92.67,8889.0,92.68,92.74,92.58,92.67,8889.0
2015-12-18 13:20:00,92.66,92.66,92.43,92.43,14309.0,92.66,92.66,92.43,92.43,14309.0
2015-12-18 13:25:00,92.42,92.44,92.33,92.33,12743.0,92.42,92.44,92.33,92.33,12743.0
2015-12-18 13:30:00,92.32,92.43,92.26,92.38,10698.0,92.32,92.43,92.26,92.38,10698.0
2015-12-18 13:35:00,92.4,92.41,92.26,92.28,15542.0,92.4,92.41,92.26,92.28,15542.0
2015-12-18 13:40:00,92.29,92.44,92.29,92.44,17670.0,92.29,92.44,92.29,92.44,17670.0
2015-12-18 13:45:00,92.42,92.45,92.27,92.29,7375.0,92.42,92.45,92.27,92.29,7375.0
2015-12-18 13:50:00,92.29,92.51,92.27,92.49,14365.0,92.29,92.51,92.27,92.49,14365.0
2015-12-18 13:55:00,92.44,92.44,92.36,92.36,16105.0,92.44,92.44,92.36,92.36,16105.0
2015-12-18 14:00:00,92.39,92.52,92.36,92.38,22686.0,92.39,92.52,92.36,92.38,22686.0
2015-12-18 14:05:00,92.39,92.53,92.37,92.5,18186.0,92.39,92.53,92.37,92.5,18186.0
2015-12-18 14:10:00,92.52,92.64,92.37,92.41,22396.0,92.52,92.64,92.37,92.41,22396.0
2015-12-18 14:15:00,92.41,92.41,92.31,92.35,9738.0,92.41,92.41,92.31,92.35,9738.0
2015-12-18 14:20:00,92.39,92.56,92.38,92.47,38547.0,92.39,92.56,92.38,92.47,38547.0
2015-12-18 14:25:00,92.52,92.57,92.46,92.49,17453.0,92.52,92.57,92.46,92.49,17453.0
2015-12-18 14:30:00,92.52,92.52,92.37,92.42,16101.0,92.52,92.52,92.37,92.42,16101.0
2015-12-18 14:35:00,92.41,92.45,92.36,92.41,15418.0,92.41,92.45,92.36,92.41,15418.0
2015-12-18 14:40:00,92.39,92.4,92.23,92.26,18586.0,92.39,92.4,92.23,92.26,18586.0
2015-12-18 14:45:00,92.27,92.34,92.15,92.18,23851.0,92.27,92.34,92.15,92.18,23851.0
2015-12-18 14:50:00,92.16,92.28,92.16,92.21,13057.0,92.16,92.28,92.16,92.21,13057.0
2015-12-18 14:55:00,92.22,92.23,92.07,92.09,20453.0,92.22,92.23,92.07,92.09,20453.0
2015-12-18 15:00:00,92.09,92.25,92.06,92.06,17750.0,92.09,92.25,92.06,92.06,17750.0
2015-12-18 15:05:00,92.07,92.18,92.04,92.14,21985.0,92.07,92.18,92.04,92.14,21985.0
2015-12-18 15:10:00,92.13,92.15,91.77,91.83,45287.0,92.13,92.15,91.77,91.83,45287.0
2015-12-18 15:15:00,91.82,91.82,91.7,91.75,36248.0,91.82,91.82,91.7,91.75,36248.0
2015-12-18 15:20:00,91.81,91.92,91.67,91.92,24940.0,91.81,91.92,91.67,91.92,24940.0
2015-12-18 15:25:00,91.93,92.01,91.9,91.94,19525.0,91.93,92.01,91.9,91.94,19525.0
2015-12-18 15:30:00,91.94,92.16,91.94,92.15,26325.0,91.94,92.16,91.94,92.15,26325.0
2015-12-18 15:35:00,92.17,92.29,92.13,92.24,37296.0,92.17,92.29,92.13,92.24,37296.0
2015-12-18 15:40:00,92.22,92.25,92.09,92.14,45193.0,92.22,92.25,92.09,92.14,45193.0
2015-12-18 15:45:00,92.15,92.17,92.05,92.08,55027.0,92.15,92.17,92.05,92.08,55027.0
2015-12-18 15:50:00,92.07,92.07,91.71,91.74,216930.0,92.07,92.07,91.71,91.74,216930.0
2015-12-18 15:55:00,91.74,91.74,91.3,91.31,485718.0,91.74,91.74,91.3,91.31,485718.0
2015-12-21 09:30:00,92.16,92.68,91.88,92.37,46442.0,92.16,92.68,91.88,92.37,46442.0
2015-12-21 09:35:00,92.47,92.69,92.43,92.53,22750.0,92.47,92.69,92.43,92.53,22750.0
2015-12-21 09:40:00,92.46,92.61,92.21,92.37,22758.0,92.46,92.61,92.21,92.37,22758.0
2015-12-21 09:45:00,92.33,92.41,91.98,92.21,22579.0,92.33,92.41,91.98,92.21,22579.0
2015-12-21 09:50:00,92.2,92.21,91.91,91.91,24911.0,92.2,92.21,91.91,91.91,24911.0
2015-12-21 09:55:00,91.92,91.94,91.83,91.93,26888.0,91.92,91.94,91.83,91.93,26888.0
2015-12-21 10:00:00,91.93,92.0,91.55,91.7,24669.0,91.93,92.0,91.55,91.7,24669.0
2015-12-21 10:05:00,91.68,91.93,91.68,91.77,48019.0,91.68,91.93,91.68,91.77,48019.0
2015-12-21 10:10:00,91.75,91.78,91.65,91.78,19404.0,91.75,91.78,91.65,91.78,19404.0
2015-12-21 10:15:00,91.8,91.93,91.74,91.88,25550.0,91.8,91.93,91.74,91.88,25550.0
2015-12-21 10:20:00,91.89,91.91,91.72,91.75,32124.0,91.89,91.91,91.72,91.75,32124.0
2015-12-21 10:25:00,91.76,91.8,91.66,91.68,13989.0,91.76,91.8,91.66,91.68,13989.0
2015-12-21 10:30:00,91.68,91.77,91.58,91.75,14362.0,91.68,91.77,91.58,91.75,14362.0
2015-12-21 10:35:00,91.79,91.81,91.71,91.74,10771.0,91.79,91.81,91.71,91.74,10771.0
2015-12-21 10:40:00,91.75,91.75,91.57,91.7,22445.0,91.75,91.75,91.57,91.7,22445.0
2015-12-21 10:45:00,91.71,91.73,91.44,91.44,10444.0,91.71,91.73,91.44,91.44,10444.0
2015-12-21 10:50:00,91.44,91.57,91.43,91.51,14342.0,91.44,91.57,91.43,91.51,14342.0
2015-12-21 10:55:00,91.53,91.63,91.51,91.58,7020.0,91.53,91.63,91.51,91.58,7020.0
2015-12-21 11:00:00,91.59,91.65,91.56,91.65,8454.0,91.59,91.65,91.56,91.65,8454.0
2015-12-21 11:05:00,91.65,91.71,91.61,91.65,14275.0,91.65,91.71,91.61,91.65,14275.0
2015-12-21 11:10:00,91.65,91.65,91.43,91.45,12448.0,91.65,91.65,91.43,91.45,12448.0
2015-12-21 11:15:00,91.47,91.53,91.44,91.47,9262.0,91.47,91.53,91.44,91.47,9262.0
2015-12-21 11:20:00,91.45,91.56,91.44,91.49,11143.0,91.45,91.56,91.44,91.49,11143.0
2015-12-21 11:25:00,91.48,91.5,91.37,91.49,10250.0,91.48,91.5,91.37,91.49,10250.0
2015-12-21 11:30:00,91.46,91.47,91.18,91.2,8475.0,91.46,91.47,91.18,91.2,8475.0
2015-12-21 11:35:00,91.21,91.29,91.15,91.23,9625.0,91.21,91.29,91.15,91.23,9625.0
2015-12-21 11:40:00,91.18,91.22,91.08,91.16,13884.0,91.18,91.22,91.08,91.16,13884.0
2015-12-21 11:45:00,91.15,91.16,90.97,91.03,10132.0,91.15,91.16,90.97,91.03,10132.0
2015-12-21 11:50:00,91.02,91.03,90.91,90.91,12475.0,91.02,91.03,90.91,90.91,12475.0
2015-12-21 11:55:00,90.9,91.04,90.85,91.02,7859.0,90.9,91.04,90.85,91.02,7859.0
2015-12-21 12:00:00,91.0,91.06,90.94,90.94,11293.0,91.0,91.06,90.94,90.94,11293.0
2015-12-21 12:05:00,90.96,91.08,90.96,90.99,9783.0,90.96,91.08,90.96,90.99,9783.0
2015-12-21 12:10:00,91.01,91.04,90.93,90.97,7300.0,91.01,91.04,90.93,90.97,7300.0
2015-12-21 12:15:00,91.0,91.01,90.81,90.9,7215.0,91.0,91.01,90.81,90.9,7215.0
2015-12-21 12:20:00,90.92,91.01,90.86,91.01,6908.0,90.92,91.01,90.86,91.01,6908.0
2015-12-21 12:25:00,91.01,91.03,90.91,90.94,5892.0,91.01,91.03,90.91,90.94,5892.0
2015-12-21 12:30:00,90.92,91.02,90.92,91.0,6810.0,90.92,91.02,90.92,91.0,6810.0
2015-12-21 12:35:00,91.01,91.16,91.0,91.05,11378.0,91.01,91.16,91.0,91.05,11378.0
2015-12-21 12:40:00,91.07,91.13,90.96,91.0,12436.0,91.07,91.13,90.96,91.0,12436.0
2015-12-21 12:45:00,91.0,91.04,90.9,90.93,12461.0,91.0,91.04,90.9,90.93,12461.0
2015-12-21 12:50:00,90.95,91.16,90.95,91.08,11273.0,90.95,91.16,90.95,91.08,11273.0
2015-12-21 12:55:00,91.1,91.23,91.1,91.17,37650.0,91.1,91.23,91.1,91.17,37650.0
2015-12-21 13:00:00,91.16,91.3,91.1,91.28,12903.0,91.16,91.3,91.1,91.28,12903.0
2015-12-21 13:05:00,91.28,91.29,91.13,91.19,6544.0,91.28,91.29,91.13,91.19,6544.0
2015-12-21 13:10:00,91.22,91.28,91.19,91.2,8525.0,91.22,91.28,91.19,91.2,8525.0
2015-12-21 13:15:00,91.19,91.2,91.08,91.14,10839.0,91.19,91.2,91.08,91.14,10839.0
2015-12-21 13:20:00,91.14,91.25,91.14,91.24,7656.0,91.14,91.25,91.14,91.24,7656.0
2015-12-21 13:25:00,91.24,91.34,91.19,91.22,15690.0,91.24,91.34,91.19,91.22,15690.0
2015-12-21 13:30:00,91.22,91.39,91.22,91.34,12500.0,91.22,91.39,91.22,91.34,12500.0
2015-12-21 13:35:00,91.36,91.38,91.28,91.28,25676.0,91.36,91.38,91.28,91.28,25676.0
2015-12-21 13:40:00,91.3,91.34,91.2,91.22,38172.0,91.3,91.34,91.2,91.22,38172.0
2015-12-21 13:45:00,91.22,91.25,91.13,91.13,24537.0,91.22,91.25,91.13,91.13,24537.0
2015-12-21 13:50:00,91.15,91.21,91.11,91.11,15738.0,91.15,91.21,91.11,91.11,15738.0
2015-12-21 13:55:00,91.13,91.17,91.11,91.17,12408.0,91.13,91.17,91.11,91.17,12408.0
2015-12-21 14:00:00,91.18,91.22,91.15,91.18,12521.0,91.18,91.22,91.15,91.18,12521.0
2015-12-21 14:05:00,91.19,91.24,91.15,91.16,8936.0,91.19,91.24,91.15,91.16,8936.0
2015-12-21 14:10:00,91.17,91.19,91.1,91.13,14508.0,91.17,91.19,91.1,91.13,14508.0
2015-12-21 14:15:00,91.12,91.15,91.05,91.08,12353.0,91.12,91.15,91.05,91.08,12353.0
2015-12-21 14:20:00,91.07,91.08,90.98,90.98,16007.0,91.07,91.08,90.98,90.98,16007.0
2015-12-21 14:25:00,90.98,91.01,90.9,90.99,12150.0,90.98,91.01,90.9,90.99,12150.0
2015-12-21 14:30:00,90.97,91.0,90.92,90.95,6193.0,90.97,91.0,90.92,90.95,6193.0
2015-12-21 14:35:00,90.96,91.02,90.92,91.01,6444.0,90.96,91.02,90.92,91.01,6444.0
2015-12-21 14:40:00,91.02,91.02,90.92,90.95,9319.0,91.02,91.02,90.92,90.95,9319.0
2015-12-21 14:45:00,90.94,91.03,90.93,90.96,12789.0,90.94,91.03,90.93,90.96,12789.0
2015-12-21 14:50:00,90.96,91.03,90.92,90.95,22277.0,90.96,91.03,90.92,90.95,22277.0
2015-12-21 14:55:00,90.91,91.0,90.91,90.99,39099.0,90.91,91.0,90.91,90.99,39099.0
2015-12-21 15:00:00,90.99,91.14,90.97,91.13,18845.0,90.99,91.14,90.97,91.13,18845.0
2015-12-21 15:05:00,91.13,91.14,90.88,90.89,18360.0,91.13,91.14,90.88,90.89,18360.0
2015-12-21 15:10:00,90.9,91.0,90.84,90.98,16126.0,90.9,91.0,90.84,90.98,16126.0
2015-12-21 15:15:00,90.98,90.99,90.87,90.9,10756.0,90.98,90.99,90.87,90.9,10756.0
2015-12-21 15:20:00,90.9,90.93,90.84,90.88,15818.0,90.9,90.93,90.84,90.88,15818.0
2015-12-21 15:25:00,90.89,91.02,90.88,91.02,11852.0,90.89,91.02,90.88,91.02,11852.0
2015-12-21 15:30:00,91.0,91.07,90.99,91.04,29085.0,91.0,91.07,90.99,91.04,29085.0
2015-12-21 15:35:00,91.02,91.18,91.0,91.1,23120.0,91.02,91.18,91.0,91.1,23120.0
2015-12-21 15:40:00,91.09,91.16,91.02,91.06,81626.0,91.09,91.16,91.02,91.06,81626.0
2015-12-21 15:45:00,91.05,91.16,91.03,91.05,138302.0,91.05,91.16,91.03,91.05,138302.0
2015-12-21 15:50:00,91.15,91.34,91.05,91.34,108601.0,91.15,91.34,91.05,91.34,108601.0
2015-12-21 15:55:00,91.35,91.66,91.35,91.6,177211.0,91.35,91.66,91.35,91.6,177211.0
2015-12-22 09:30:00,91.94,92.53,91.83,92.05,50134.0,91.94,92.53,91.83,92.05,50134.0
2015-12-22 09:35:00,92.15,92.16,91.92,91.95,10699.0,92.15,92.16,91.92,91.95,10699.0
2015-12-22 09:40:00,92.04,92.17,91.92,92.16,10788.0,92.04,92.17,91.92,92.16,10788.0
2015-12-22 09:45:00,92.17,92.17,91.7,91.7,18440.0,92.17,92.17,91.7,91.7,18440.0
2015-12-22 09:50:00,91.68,92.01,91.63,91.97,23415.0,91.68,92.01,91.63,91.97,23415.0
2015-12-22 09:55:00,92.0,92.11,91.9,92.04,7252.0,92.0,92.11,91.9,92.04,7252.0
2015-12-22 10:00:00,92.04,92.12,91.99,92.03,6918.0,92.04,92.12,91.99,92.03,6918.0
2015-12-22 10:05:00,92.07,92.17,92.02,92.17,13798.0,92.07,92.17,92.02,92.17,13798.0
2015-12-22 10:10:00,92.19,92.24,92.09,92.2,14700.0,92.19,92.24,92.09,92.2,14700.0
2015-12-22 10:15:00,92.2,92.38,92.06,92.38,21856.0,92.2,92.38,92.06,92.38,21856.0
2015-12-22 10:20:00,92.38,92.72,92.38,92.7,23534.0,92.38,92.72,92.38,92.7,23534.0
2015-12-22 10:25:00,92.71,92.77,92.65,92.73,15488.0,92.71,92.77,92.65,92.73,15488.0
2015-12-22 10:30:00,92.71,92.74,92.49,92.5,13829.0,92.71,92.74,92.49,92.5,13829.0
2015-12-22 10:35:00,92.51,92.53,92.4,92.47,14567.0,92.51,92.53,92.4,92.47,14567.0
2015-12-22 10:40:00,92.47,92.54,92.47,92.53,10802.0,92.47,92.54,92.47,92.53,10802.0
2015-12-22 10:45:00,92.55,92.59,92.49,92.51,10443.0,92.55,92.59,92.49,92.51,10443.0
2015-12-22 10:50:00,92.53,92.55,92.44,92.45,12345.0,92.53,92.55,92.44,92.45,12345.0
2015-12-22 10:55:00,92.44,92.46,92.24,92.29,13357.0,92.44,92.46,92.24,92.29,13357.0
2015-12-22 11:00:00,92.3,92.32,92.26,92.26,8678.0,92.3,92.32,92.26,92.26,8678.0
2015-12-22 11:05:00,92.26,92.42,92.22,92.42,12468.0,92.26,92.42,92.22,92.42,12468.0
2015-12-22 11:10:00,92.41,92.54,92.39,92.47,10001.0,92.41,92.54,92.39,92.47,10001.0
2015-12-22 11:15:00,92.48,92.49,92.39,92.45,8012.0,92.48,92.49,92.39,92.45,8012.0
2015-12-22 11:20:00,92.45,92.47,92.33,92.36,9596.0,92.45,92.47,92.33,92.36,9596.0
2015-12-22 11:25:00,92.34,92.44,92.27,92.43,14836.0,92.34,92.44,92.27,92.43,14836.0
2015-12-22 11:30:00,92.41,92.44,92.33,92.34,9800.0,92.41,92.44,92.33,92.34,9800.0
2015-12-22 11:35:00,92.36,92.66,92.36,92.57,16522.0,92.36,92.66,92.36,92.57,16522.0
2015-12-22 11:40:00,92.59,92.72,92.58,92.63,8460.0,92.59,92.72,92.58,92.63,8460.0
2015-12-22 11:45:00,92.66,92.67,92.62,92.65,4800.0,92.66,92.67,92.62,92.65,4800.0
2015-12-22 11:50:00,92.65,92.66,92.48,92.51,11361.0,92.65,92.66,92.48,92.51,11361.0
2015-12-22 11:55:00,92.53,92.6,92.49,92.57,10800.0,92.53,92.6,92.49,92.57,10800.0
2015-12-22 12:00:00,92.58,92.59,92.39,92.41,10838.0,92.58,92.59,92.39,92.41,10838.0
2015-12-22 12:05:00,92.4,92.46,92.39,92.45,15877.0,92.4,92.46,92.39,92.45,15877.0
2015-12-22 12:10:00,92.45,92.45,92.4,92.41,8398.0,92.45,92.45,92.4,92.41,8398.0
2015-12-22 12:15:00,92.44,92.44,92.37,92.43,17390.0,92.44,92.44,92.37,92.43,17390.0
2015-12-22 12:20:00,92.43,92.53,92.38,92.52,9330.0,92.43,92.53,92.38,92.52,9330.0
2015-12-22 12:25:00,92.51,92.58,92.48,92.53,6620.0,92.51,92.58,92.48,92.53,6620.0
2015-12-22 12:30:00,92.54,92.64,92.52,92.61,9260.0,92.54,92.64,92.52,92.61,9260.0
2015-12-22 12:35:00,92.63,92.76,92.62,92.73,10557.0,92.63,92.76,92.62,92.73,10557.0
2015-12-22 12:40:00,92.75,92.8,92.74,92.78,8288.0,92.75,92.8,92.74,92.78,8288.0
2015-12-22 12:45:00,92.8,92.82,92.75,92.75,5444.0,92.8,92.82,92.75,92.75,5444.0
2015-12-22 12:50:00,92.74,92.91,92.74,92.89,13266.0,92.74,92.91,92.74,92.89,13266.0
2015-12-22 12:55:00,92.92,93.03,92.89,93.02,9410.0,92.92,93.03,92.89,93.02,9410.0
2015-12-22 13:00:00,93.03,93.08,93.01,93.06,10255.0,93.03,93.08,93.01,93.06,10255.0
2015-12-22 13:05:00,93.07,93.09,92.91,92.91,11157.0,93.07,93.09,92.91,92.91,11157.0
2015-12-22 13:10:00,92.92,92.93,92.77,92.87,29303.0,92.92,92.93,92.77,92.87,29303.0
2015-12-22 13:15:00,92.89,92.91,92.86,92.9,3274.0,92.89,92.91,92.86,92.9,3274.0
2015-12-22 13:20:00,92.95,92.95,92.87,92.91,7400.0,92.95,92.95,92.87,92.91,7400.0
2015-12-22 13:25:00,92.91,93.02,92.89,93.01,7821.0,92.91,93.02,92.89,93.01,7821.0
2015-12-22 13:30:00,93.01,93.02,92.83,92.86,10212.0,93.01,93.02,92.83,92.86,10212.0
2015-12-22 13:35:00,92.88,92.92,92.83,92.92,5498.0,92.88,92.92,92.83,92.92,5498.0
2015-12-22 13:40:00,92.94,92.94,92.81,92.84,8138.0,92.94,92.94,92.81,92.84,8138.0
2015-12-22 13:45:00,92.84,93.03,92.84,93.03,7450.0,92.84,93.03,92.84,93.03,7450.0
2015-12-22 13:50:00,93.01,93.07,92.98,93.03,8865.0,93.01,93.07,92.98,93.03,8865.0
2015-12-22 13:55:00,93.05,93.09,93.02,93.07,12871.0,93.05,93.09,93.02,93.07,12871.0
2015-12-22 14:00:00,93.07,93.09,92.95,92.99,14029.0,93.07,93.09,92.95,92.99,14029.0
2015-12-22 14:05:00,93.0,93.08,92.99,93.05,15752.0,93.0,93.08,92.99,93.05,15752.0
2015-12-22 14:10:00,93.06,93.07,93.03,93.07,18603.0,93.06,93.07,93.03,93.07,18603.0
2015-12-22 14:15:00,93.08,93.22,93.06,93.13,49951.0,93.08,93.22,93.06,93.13,49951.0
2015-12-22 14:20:00,93.13,93.23,93.13,93.17,35517.0,93.13,93.23,93.13,93.17,35517.0
2015-12-22 14:25:00,93.2,93.22,93.14,93.17,12261.0,93.2,93.22,93.14,93.17,12261.0
2015-12-22 14:30:00,93.18,93.26,93.17,93.23,17848.0,93.18,93.26,93.17,93.23,17848.0
2015-12-22 14:35:00,93.25,93.29,93.24,93.26,13086.0,93.25,93.29,93.24,93.26,13086.0
2015-12-22 14:40:00,93.26,93.44,93.24,93.44,13068.0,93.26,93.44,93.24,93.44,13068.0
2015-12-22 14:45:00,93.42,93.52,93.41,93.5,41729.0,93.42,93.52,93.41,93.5,41729.0
2015-12-22 14:50:00,93.47,93.49,93.41,93.45,17466.0,93.47,93.49,93.41,93.45,17466.0
2015-12-22 14:55:00,93.45,93.61,93.43,93.61,20785.0,93.45,93.61,93.43,93.61,20785.0
2015-12-22 15:00:00,93.57,93.71,93.53,93.71,19546.0,93.57,93.71,93.53,93.71,19546.0
2015-12-22 15:05:00,93.72,93.78,93.66,93.67,20203.0,93.72,93.78,93.66,93.67,20203.0
2015-12-22 15:10:00,93.67,93.8,93.58,93.79,21854.0,93.67,93.8,93.58,93.79,21854.0
2015-12-22 15:15:00,93.77,93.83,93.75,93.81,17577.0,93.77,93.83,93.75,93.81,17577.0
2015-12-22 15:20:00,93.82,93.92,93.8,93.82,20652.0,93.82,93.92,93.8,93.82,20652.0
2015-12-22 15:25:00,93.81,93.95,93.81,93.87,19466.0,93.81,93.95,93.81,93.87,19466.0
2015-12-22 15:30:00,93.86,93.92,93.82,93.92,25715.0,93.86,93.92,93.82,93.92,25715.0
2015-12-22 15:35:00,93.91,93.94,93.86,93.9,30649.0,93.91,93.94,93.86,93.9,30649.0
2015-12-22 15:40:00,93.91,93.91,93.7,93.72,33435.0,93.91,93.91,93.7,93.72,33435.0
2015-12-22 15:45:00,93.73,93.74,93.6,93.68,38648.0,93.73,93.74,93.6,93.68,38648.0
2015-12-22 15:50:00,93.68,93.84,93.65,93.82,51845.0,93.68,93.84,93.65,93.82,51845.0
2015-12-22 15:55:00,93.81,93.84,93.75,93.81,82839.0,93.81,93.84,93.75,93.81,82839.0
2015-12-23 09:30:00,94.42,94.64,94.3,94.3,26419.0,94.42,94.64,94.3,94.3,26419.0
2015-12-23 09:35:00,94.34,94.42,93.53,93.88,22279.0,94.34,94.42,93.53,93.88,22279.0
2015-12-23 09:40:00,93.88,94.41,93.84,94.21,9405.0,93.88,94.41,93.84,94.21,9405.0
2015-12-23 09:45:00,94.26,94.59,94.22,94.59,11155.0,94.26,94.59,94.22,94.59,11155.0
2015-12-23 09:50:00,94.62,94.67,94.48,94.54,5878.0,94.62,94.67,94.48,94.54,5878.0
2015-12-23 09:55:00,94.57,94.58,94.38,94.46,7813.0,94.57,94.58,94.38,94.46,7813.0
2015-12-23 10:00:00,94.51,94.65,94.45,94.55,6989.0,94.51,94.65,94.45,94.55,6989.0
2015-12-23 10:05:00,94.55,94.57,94.34,94.42,18846.0,94.55,94.57,94.34,94.42,18846.0
2015-12-23 10:10:00,94.41,94.48,94.34,94.37,7418.0,94.41,94.48,94.34,94.37,7418.0
2015-12-23 10:15:00,94.36,94.54,94.33,94.44,9616.0,94.36,94.54,94.33,94.44,9616.0
2015-12-23 10:20:00,94.41,94.46,94.28,94.29,6831.0,94.41,94.46,94.28,94.29,6831.0
2015-12-23 10:25:00,94.28,94.29,94.15,94.2,11421.0,94.28,94.29,94.15,94.2,11421.0
2015-12-23 10:30:00,94.24,94.35,94.14,94.19,15320.0,94.24,94.35,94.14,94.19,15320.0
2015-12-23 10:35:00,94.21,94.23,94.12,94.22,9870.0,94.21,94.23,94.12,94.22,9870.0
2015-12-23 10:40:00,94.2,94.35,94.19,94.31,6193.0,94.2,94.35,94.19,94.31,6193.0
2015-12-23 10:45:00,94.32,94.33,94.19,94.23,6875.0,94.32,94.33,94.19,94.23,6875.0
2015-12-23 10:50:00,94.22,94.3,94.19,94.28,6817.0,94.22,94.3,94.19,94.28,6817.0
2015-12-23 10:55:00,94.29,94.36,94.2,94.33,7387.0,94.29,94.36,94.2,94.33,7387.0
2015-12-23 11:00:00,94.37,94.39,94.07,94.09,18436.0,94.37,94.39,94.07,94.09,18436.0
2015-12-23 11:05:00,94.11,94.19,94.05,94.09,11463.0,94.11,94.19,94.05,94.09,11463.0
2015-12-23 11:10:00,94.11,94.11,93.84,93.85,14310.0,94.11,94.11,93.84,93.85,14310.0
2015-12-23 11:15:00,93.85,93.89,93.79,93.79,22563.0,93.85,93.89,93.79,93.79,22563.0
2015-12-23 11:20:00,93.79,93.85,93.76,93.78,18402.0,93.79,93.85,93.76,93.78,18402.0
2015-12-23 11:25:00,93.81,93.97,93.78,93.96,7210.0,93.81,93.97,93.78,93.96,7210.0
2015-12-23 11:30:00,93.98,94.07,93.93,93.93,9375.0,93.98,94.07,93.93,93.93,9375.0
2015-12-23 11:35:00,93.95,93.98,93.89,93.95,6275.0,93.95,93.98,93.89,93.95,6275.0
2015-12-23 11:40:00,93.92,94.02,93.89,93.98,5275.0,93.92,94.02,93.89,93.98,5275.0
2015-12-23 11:45:00,94.01,94.03,93.93,93.93,4947.0,94.01,94.03,93.93,93.93,4947.0
2015-12-23 11:50:00,93.93,93.97,93.89,93.91,5068.0,93.93,93.97,93.89,93.91,5068.0
2015-12-23 11:55:00,93.94,94.02,93.91,93.98,9383.0,93.94,94.02,93.91,93.98,9383.0
2015-12-23 12:00:00,94.0,94.07,93.97,94.03,6869.0,94.0,94.07,93.97,94.03,6869.0
2015-12-23 12:05:00,94.05,94.11,94.01,94.1,8762.0,94.05,94.11,94.01,94.1,8762.0
2015-12-23 12:10:00,94.11,94.21,94.09,94.2,33240.0,94.11,94.21,94.09,94.2,33240.0
2015-12-23 12:15:00,94.2,94.23,94.14,94.21,9855.0,94.2,94.23,94.14,94.21,9855.0
2015-12-23 12:20:00,94.2,94.3,94.19,94.26,11468.0,94.2,94.3,94.19,94.26,11468.0
2015-12-23 12:25:00,94.24,94.35,94.24,94.27,9142.0,94.24,94.35,94.24,94.27,9142.0
2015-12-23 12:30:00,94.29,94.36,94.26,94.32,8150.0,94.29,94.36,94.26,94.32,8150.0
2015-12-23 12:35:00,94.31,94.34,94.24,94.24,7265.0,94.31,94.34,94.24,94.24,7265.0
2015-12-23 12:40:00,94.24,94.34,94.23,94.24,8809.0,94.24,94.34,94.23,94.24,8809.0
2015-12-23 12:45:00,94.22,94.3,94.2,94.28,6800.0,94.22,94.3,94.2,94.28,6800.0
2015-12-23 12:50:00,94.28,94.4,94.28,94.37,7284.0,94.28,94.4,94.28,94.37,7284.0
2015-12-23 12:55:00,94.4,94.46,94.35,94.4,10677.0,94.4,94.46,94.35,94.4,10677.0
2015-12-23 13:00:00,94.43,94.46,94.34,94.37,6955.0,94.43,94.46,94.34,94.37,6955.0
2015-12-23 13:05:00,94.39,94.48,94.37,94.45,6400.0,94.39,94.48,94.37,94.45,6400.0
2015-12-23 13:10:00,94.43,94.48,94.4,94.45,8127.0,94.43,94.48,94.4,94.45,8127.0
2015-12-23 13:15:00,94.45,94.46,94.39,94.42,6222.0,94.45,94.46,94.39,94.42,6222.0
2015-12-23 13:20:00,94.42,94.45,94.39,94.41,6969.0,94.42,94.45,94.39,94.41,6969.0
2015-12-23 13:25:00,94.42,94.47,94.38,94.39,7949.0,94.42,94.47,94.38,94.39,7949.0
2015-12-23 13:30:00,94.4,94.43,94.35,94.43,7100.0,94.4,94.43,94.35,94.43,7100.0
2015-12-23 13:35:00,94.43,94.46,94.38,94.41,8352.0,94.43,94.46,94.38,94.41,8352.0
2015-12-23 13:40:00,94.41,94.55,94.41,94.55,14664.0,94.41,94.55,94.41,94.55,14664.0
2015-12-23 13:45:00,94.55,94.58,94.52,94.54,7228.0,94.55,94.58,94.52,94.54,7228.0
2015-12-23 13:50:00,94.56,94.58,94.48,94.5,6050.0,94.56,94.58,94.48,94.5,6050.0
2015-12-23 13:55:00,94.51,94.56,94.5,94.53,5972.0,94.51,94.56,94.5,94.53,5972.0
2015-12-23 14:00:00,94.56,94.58,94.52,94.54,6455.0,94.56,94.58,94.52,94.54,6455.0
2015-12-23 14:05:00,94.54,94.65,94.51,94.65,26769.0,94.54,94.65,94.51,94.65,26769.0
2015-12-23 14:10:00,94.66,94.76,94.6,94.73,17336.0,94.66,94.76,94.6,94.73,17336.0
2015-12-23 14:15:00,94.77,94.79,94.71,94.73,14041.0,94.77,94.79,94.71,94.73,14041.0
2015-12-23 14:20:00,94.74,94.83,94.71,94.81,22590.0,94.74,94.83,94.71,94.81,22590.0
2015-12-23 14:25:00,94.8,94.81,94.77,94.78,11222.0,94.8,94.81,94.77,94.78,11222.0
2015-12-23 14:30:00,94.8,94.92,94.79,94.89,28541.0,94.8,94.92,94.79,94.89,28541.0
2015-12-23 14:35:00,94.9,94.96,94.88,94.94,13805.0,94.9,94.96,94.88,94.94,13805.0
2015-12-23 14:40:00,94.95,94.99,94.86,94.89,9002.0,94.95,94.99,94.86,94.89,9002.0
2015-12-23 14:45:00,94.9,94.94,94.86,94.94,9464.0,94.9,94.94,94.86,94.94,9464.0
2015-12-23 14:50:00,94.94,94.95,94.88,94.89,29997.0,94.94,94.95,94.88,94.89,29997.0
2015-12-23 14:55:00,94.88,94.91,94.82,94.89,10952.0,94.88,94.91,94.82,94.89,10952.0
2015-12-23 15:00:00,94.88,94.92,94.85,94.85,14552.0,94.88,94.92,94.85,94.85,14552.0
2015-12-23 15:05:00,94.84,94.87,94.74,94.79,13618.0,94.84,94.87,94.74,94.79,13618.0
2015-12-23 15:10:00,94.8,94.84,94.67,94.7,13260.0,94.8,94.84,94.67,94.7,13260.0
2015-12-23 15:15:00,94.7,94.78,94.69,94.73,12645.0,94.7,94.78,94.69,94.73,12645.0
2015-12-23 15:20:00,94.74,94.77,94.67,94.69,54521.0,94.74,94.77,94.67,94.69,54521.0
2015-12-23 15:25:00,94.69,94.7,94.6,94.62,19854.0,94.69,94.7,94.6,94.62,19854.0
2015-12-23 15:30:00,94.61,94.69,94.61,94.64,23217.0,94.61,94.69,94.61,94.64,23217.0
2015-12-23 15:35:00,94.63,94.63,94.52,94.58,16983.0,94.63,94.63,94.52,94.58,16983.0
2015-12-23 15:40:00,94.58,94.62,94.56,94.57,32005.0,94.58,94.62,94.56,94.57,32005.0
2015-12-23 15:45:00,94.58,94.64,94.56,94.62,31191.0,94.58,94.64,94.56,94.62,31191.0
2015-12-23 15:50:00,94.62,94.66,94.58,94.65,64989.0,94.62,94.66,94.58,94.65,64989.0
2015-12-23 15:55:00,94.65,94.73,94.64,94.69,115181.0,94.65,94.73,94.64,94.69,115181.0
2015-12-24 09:30:00,94.45,95.0,94.45,95.0,23690.0,94.45,95.0,94.45,95.0,23690.0
2015-12-24 09:35:00,95.0,95.19,94.87,95.04,16855.0,95.0,95.19,94.87,95.04,16855.0
2015-12-24 09:40:00,95.08,95.11,94.84,94.96,5430.0,95.08,95.11,94.84,94.96,5430.0
2015-12-24 09:45:00,94.98,95.05,94.6,94.72,26506.0,94.98,95.05,94.6,94.72,26506.0
2015-12-24 09:50:00,94.72,94.84,94.62,94.62,3300.0,94.72,94.84,94.62,94.62,3300.0
2015-12-24 09:55:00,94.66,94.72,94.56,94.64,5318.0,94.66,94.72,94.56,94.64,5318.0
2015-12-24 10:00:00,94.7,94.79,94.63,94.69,5700.0,94.7,94.79,94.63,94.69,5700.0
2015-12-24 10:05:00,94.68,94.79,94.52,94.52,8275.0,94.68,94.79,94.52,94.52,8275.0
2015-12-24 10:10:00,94.56,94.75,94.51,94.58,5517.0,94.56,94.75,94.51,94.58,5517.0
2015-12-24 10:15:00,94.56,94.75,94.52,94.75,5359.0,94.56,94.75,94.52,94.75,5359.0
2015-12-24 10:20:00,94.74,94.75,94.64,94.64,8470.0,94.74,94.75,94.64,94.64,8470.0
2015-12-24 10:25:00,94.66,94.71,94.58,94.64,10415.0,94.66,94.71,94.58,94.64,10415.0
2015-12-24 10:30:00,94.63,94.64,94.49,94.54,7700.0,94.63,94.64,94.49,94.54,7700.0
2015-12-24 10:35:00,94.53,94.53,94.35,94.43,10663.0,94.53,94.53,94.35,94.43,10663.0
2015-12-24 10:40:00,94.42,94.67,94.42,94.67,6959.0,94.42,94.67,94.42,94.67,6959.0
2015-12-24 10:45:00,94.65,94.67,94.56,94.62,3617.0,94.65,94.67,94.56,94.62,3617.0
2015-12-24 10:50:00,94.63,94.64,94.45,94.45,4520.0,94.63,94.64,94.45,94.45,4520.0
2015-12-24 10:55:00,94.44,94.57,94.43,94.51,7693.0,94.44,94.57,94.43,94.51,7693.0
2015-12-24 11:00:00,94.52,94.53,94.31,94.33,6885.0,94.52,94.53,94.31,94.33,6885.0
2015-12-24 11:05:00,94.34,94.39,94.32,94.33,7191.0,94.34,94.39,94.32,94.33,7191.0
2015-12-24 11:10:00,94.33,94.35,94.29,94.32,9664.0,94.33,94.35,94.29,94.32,9664.0
2015-12-24 11:15:00,94.31,94.35,94.27,94.3,5700.0,94.31,94.35,94.27,94.3,5700.0
2015-12-24 11:20:00,94.32,94.37,94.29,94.32,7413.0,94.32,94.37,94.29,94.32,7413.0
2015-12-24 11:25:00,94.33,94.37,94.28,94.29,12113.0,94.33,94.37,94.28,94.29,12113.0
2015-12-24 11:30:00,94.31,94.31,94.09,94.13,26318.0,94.31,94.31,94.09,94.13,26318.0
2015-12-24 11:35:00,94.12,94.13,94.03,94.07,13913.0,94.12,94.13,94.03,94.07,13913.0
2015-12-24 11:40:00,94.07,94.17,94.06,94.13,16966.0,94.07,94.17,94.06,94.13,16966.0
2015-12-24 11:45:00,94.14,94.28,94.14,94.27,5700.0,94.14,94.28,94.14,94.27,5700.0
2015-12-24 11:50:00,94.28,94.37,94.27,94.36,7695.0,94.28,94.37,94.27,94.36,7695.0
2015-12-24 11:55:00,94.38,94.45,94.35,94.45,3600.0,94.38,94.45,94.35,94.45,3600.0
2015-12-24 12:00:00,94.42,94.52,94.41,94.44,6283.0,94.42,94.52,94.41,94.44,6283.0
2015-12-24 12:05:00,94.44,94.53,94.43,94.51,2920.0,94.44,94.53,94.43,94.51,2920.0
2015-12-24 12:10:00,94.53,94.55,94.46,94.52,7150.0,94.53,94.55,94.46,94.52,7150.0
2015-12-24 12:15:00,94.52,94.58,94.5,94.56,6828.0,94.52,94.58,94.5,94.56,6828.0
2015-12-24 12:20:00,94.55,94.55,94.49,94.54,9243.0,94.55,94.55,94.49,94.54,9243.0
2015-12-24 12:25:00,94.55,94.55,94.48,94.5,22125.0,94.55,94.55,94.48,94.5,22125.0
2015-12-24 12:30:00,94.51,94.59,94.49,94.5,9018.0,94.51,94.59,94.49,94.5,9018.0
2015-12-24 12:35:00,94.48,94.54,94.46,94.47,8322.0,94.48,94.54,94.46,94.47,8322.0
2015-12-24 12:40:00,94.46,94.46,94.41,94.43,6879.0,94.46,94.46,94.41,94.43,6879.0
2015-12-24 12:45:00,94.43,94.47,94.39,94.45,8223.0,94.43,94.47,94.39,94.45,8223.0
2015-12-24 12:50:00,94.46,94.5,94.41,94.45,14826.0,94.46,94.5,94.41,94.45,14826.0
2015-12-24 12:55:00,94.45,94.45,94.27,94.3,26406.0,94.45,94.45,94.27,94.3,26406.0
2015-12-28 09:30:00,93.79,94.03,93.55,93.8,24715.0,93.79,94.03,93.55,93.8,24715.0
2015-12-28 09:35:00,93.77,94.3,93.59,93.79,32741.0,93.77,94.3,93.59,93.79,32741.0
2015-12-28 09:40:00,93.81,94.3,93.78,94.26,12413.0,93.81,94.3,93.78,94.26,12413.0
2015-12-28 09:45:00,94.28,94.29,94.1,94.16,13385.0,94.28,94.29,94.1,94.16,13385.0
2015-12-28 09:50:00,94.16,94.17,94.04,94.08,12054.0,94.16,94.17,94.04,94.08,12054.0
2015-12-28 09:55:00,94.07,94.11,93.91,93.91,40476.0,94.07,94.11,93.91,93.91,40476.0
2015-12-28 10:00:00,93.9,93.94,93.62,93.67,19929.0,93.9,93.94,93.62,93.67,19929.0
2015-12-28 10:05:00,93.67,93.84,93.65,93.8,12635.0,93.67,93.84,93.65,93.8,12635.0
2015-12-28 10:10:00,93.8,93.83,93.61,93.63,17787.0,93.8,93.83,93.61,93.63,17787.0
2015-12-28 10:15:00,93.61,93.64,93.58,93.6,5735.0,93.61,93.64,93.58,93.6,5735.0
2015-12-28 10:20:00,93.59,93.67,93.54,93.63,3162.0,93.59,93.67,93.54,93.63,3162.0
2015-12-28 10:25:00,93.67,93.71,93.6,93.6,5839.0,93.67,93.71,93.6,93.6,5839.0
2015-12-28 10:30:00,93.61,93.64,93.56,93.58,5000.0,93.61,93.64,93.56,93.58,5000.0
2015-12-28 10:35:00,93.58,93.61,93.55,93.59,4569.0,93.58,93.61,93.55,93.59,4569.0
2015-12-28 10:40:00,93.61,93.72,93.6,93.65,7454.0,93.61,93.72,93.6,93.65,7454.0
2015-12-28 10:45:00,93.65,93.65,93.4,93.4,12065.0,93.65,93.65,93.4,93.4,12065.0
2015-12-28 10:50:00,93.41,93.45,93.36,93.36,8352.0,93.41,93.45,93.36,93.36,8352.0
2015-12-28 10:55:00,93.34,93.34,93.23,93.33,11281.0,93.34,93.34,93.23,93.33,11281.0
2015-12-28 11:00:00,93.29,93.34,93.24,93.31,5400.0,93.29,93.34,93.24,93.31,5400.0
2015-12-28 11:05:00,93.29,93.39,93.25,93.29,11024.0,93.29,93.39,93.25,93.29,11024.0
2015-12-28 11:10:00,93.28,93.37,93.25,93.37,11551.0,93.28,93.37,93.25,93.37,11551.0
2015-12-28 11:15:00,93.36,93.44,93.33,93.43,3400.0,93.36,93.44,93.33,93.43,3400.0
2015-12-28 11:20:00,93.43,93.59,93.42,93.54,10494.0,93.43,93.59,93.42,93.54,10494.0
2015-12-28 11:25:00,93.55,93.57,93.52,93.53,3793.0,93.55,93.57,93.52,93.53,3793.0
2015-12-28 11:30:00,93.52,93.53,93.44,93.44,3400.0,93.52,93.53,93.44,93.44,3400.0
2015-12-28 11:35:00,93.45,93.53,93.45,93.48,4164.0,93.45,93.53,93.45,93.48,4164.0
2015-12-28 11:40:00,93.48,93.55,93.46,93.54,4222.0,93.48,93.55,93.46,93.54,4222.0
2015-12-28 11:45:00,93.55,93.59,93.5,93.58,5200.0,93.55,93.59,93.5,93.58,5200.0
2015-12-28 11:50:00,93.58,93.69,93.58,93.67,4542.0,93.58,93.69,93.58,93.67,4542.0
2015-12-28 11:55:00,93.66,93.71,93.64,93.65,8350.0,93.66,93.71,93.64,93.65,8350.0
2015-12-28 12:00:00,93.66,93.68,93.62,93.68,6600.0,93.66,93.68,93.62,93.68,6600.0
2015-12-28 12:05:00,93.68,93.7,93.66,93.67,4702.0,93.68,93.7,93.66,93.67,4702.0
2015-12-28 12:10:00,93.67,93.67,93.57,93.61,5200.0,93.67,93.67,93.57,93.61,5200.0
2015-12-28 12:15:00,93.6,93.66,93.59,93.64,6603.0,93.6,93.66,93.59,93.64,6603.0
2015-12-28 12:20:00,93.63,93.63,93.56,93.59,6675.0,93.63,93.63,93.56,93.59,6675.0
2015-12-28 12:25:00,93.59,93.62,93.54,93.61,5103.0,93.59,93.62,93.54,93.61,5103.0
2015-12-28 12:30:00,93.61,93.63,93.53,93.57,3780.0,93.61,93.63,93.53,93.57,3780.0
2015-12-28 12:35:00,93.59,93.65,93.55,93.64,6574.0,93.59,93.65,93.55,93.64,6574.0
2015-12-28 12:40:00,93.64,93.65,93.59,93.63,4381.0,93.64,93.65,93.59,93.63,4381.0
2015-12-28 12:45:00,93.65,93.67,93.59,93.67,4800.0,93.65,93.67,93.59,93.67,4800.0
2015-12-28 12:50:00,93.66,93.75,93.64,93.73,9086.0,93.66,93.75,93.64,93.73,9086.0
2015-12-28 12:55:00,93.73,93.73,93.66,93.7,2140.0,93.73,93.73,93.66,93.7,2140.0
2015-12-28 13:00:00,93.68,93.7,93.66,93.67,3100.0,93.68,93.7,93.66,93.67,3100.0
2015-12-28 13:05:00,93.69,93.73,93.68,93.68,5129.0,93.69,93.73,93.68,93.68,5129.0
2015-12-28 13:10:00,93.68,93.81,93.68,93.8,8122.0,93.68,93.81,93.68,93.8,8122.0
2015-12-28 13:15:00,93.8,93.88,93.8,93.88,4243.0,93.8,93.88,93.8,93.88,4243.0
2015-12-28 13:20:00,93.86,93.91,93.82,93.84,8060.0,93.86,93.91,93.82,93.84,8060.0
2015-12-28 13:25:00,93.85,93.86,93.83,93.84,3830.0,93.85,93.86,93.83,93.84,3830.0
2015-12-28 13:30:00,93.85,93.94,93.85,93.91,8566.0,93.85,93.94,93.85,93.91,8566.0
2015-12-28 13:35:00,93.89,93.89,93.83,93.85,2115.0,93.89,93.89,93.83,93.85,2115.0
2015-12-28 13:40:00,93.85,93.88,93.74,93.75,3906.0,93.85,93.88,93.74,93.75,3906.0
2015-12-28 13:45:00,93.76,93.77,93.72,93.72,4630.0,93.76,93.77,93.72,93.72,4630.0
2015-12-28 13:50:00,93.72,93.79,93.62,93.63,11673.0,93.72,93.79,93.62,93.63,11673.0
2015-12-28 13:55:00,93.66,93.71,93.62,93.63,4945.0,93.66,93.71,93.62,93.63,4945.0
2015-12-28 14:00:00,93.64,93.72,93.63,93.69,6073.0,93.64,93.72,93.63,93.69,6073.0
2015-12-28 14:05:00,93.71,93.75,93.67,93.75,5083.0,93.71,93.75,93.67,93.75,5083.0
2015-12-28 14:10:00,93.76,93.78,93.68,93.74,2457.0,93.76,93.78,93.68,93.74,2457.0
2015-12-28 14:15:00,93.69,93.78,93.68,93.78,6981.0,93.69,93.78,93.68,93.78,6981.0
2015-12-28 14:20:00,93.78,93.78,93.6,93.65,13754.0,93.78,93.78,93.6,93.65,13754.0
2015-12-28 14:25:00,93.62,93.69,93.62,93.65,8435.0,93.62,93.69,93.62,93.65,8435.0
2015-12-28 14:30:00,93.66,93.7,93.62,93.68,7925.0,93.66,93.7,93.62,93.68,7925.0
2015-12-28 14:35:00,93.68,93.7,93.62,93.7,3902.0,93.68,93.7,93.62,93.7,3902.0
2015-12-28 14:40:00,93.67,93.75,93.67,93.75,4692.0,93.67,93.75,93.67,93.75,4692.0
2015-12-28 14:45:00,93.77,93.83,93.75,93.83,5184.0,93.77,93.83,93.75,93.83,5184.0
2015-12-28 14:50:00,93.83,93.94,93.82,93.94,3346.0,93.83,93.94,93.82,93.94,3346.0
2015-12-28 14:55:00,93.91,93.93,93.85,93.86,4434.0,93.91,93.93,93.85,93.86,4434.0
2015-12-28 15:00:00,93.9,93.95,93.88,93.9,6326.0,93.9,93.95,93.88,93.9,6326.0
2015-12-28 15:05:00,93.88,93.97,93.88,93.96,7330.0,93.88,93.97,93.88,93.96,7330.0
2015-12-28 15:10:00,93.97,93.99,93.91,93.93,3830.0,93.97,93.99,93.91,93.93,3830.0
2015-12-28 15:15:00,93.95,93.95,93.8,93.83,6337.0,93.95,93.95,93.8,93.83,6337.0
2015-12-28 15:20:00,93.82,93.91,93.82,93.87,5503.0,93.82,93.91,93.82,93.87,5503.0
2015-12-28 15:25:00,93.91,93.98,93.91,93.96,9340.0,93.91,93.98,93.91,93.96,9340.0
2015-12-28 15:30:00,93.96,94.03,93.95,94.03,8232.0,93.96,94.03,93.95,94.03,8232.0
2015-12-28 15:35:00,94.01,94.02,93.97,93.98,8753.0,94.01,94.02,93.97,93.98,8753.0
2015-12-28 15:40:00,93.98,94.02,93.97,93.98,7538.0,93.98,94.02,93.97,93.98,7538.0
2015-12-28 15:45:00,93.97,94.01,93.97,94.0,9829.0,93.97,94.01,93.97,94.0,9829.0
2015-12-28 15:50:00,94.01,94.17,94.01,94.17,22643.0,94.01,94.17,94.01,94.17,22643.0
2015-12-28 15:55:00,94.16,94.23,94.08,94.2,81045.0,94.16,94.23,94.08,94.2,81045.0
2015-12-29 09:30:00,94.6,95.38,94.6,95.3,35729.0,94.6,95.38,94.6,95.3,35729.0
2015-12-29 09:35:00,95.3,95.5,95.2,95.44,17349.0,95.3,95.5,95.2,95.44,17349.0
2015-12-29 09:40:00,95.41,95.76,95.41,95.66,29882.0,95.41,95.76,95.41,95.66,29882.0
2015-12-29 09:45:00,95.69,95.8,95.65,95.79,22986.0,95.69,95.8,95.65,95.79,22986.0
2015-12-29 09:50:00,95.79,95.9,95.67,95.69,11425.0,95.79,95.9,95.67,95.69,11425.0
2015-12-29 09:55:00,95.75,95.76,95.62,95.72,7676.0,95.75,95.76,95.62,95.72,7676.0
2015-12-29 10:00:00,95.72,95.75,95.56,95.65,11851.0,95.72,95.75,95.56,95.65,11851.0
2015-12-29 10:05:00,95.66,95.79,95.63,95.65,11777.0,95.66,95.79,95.63,95.65,11777.0
2015-12-29 10:10:00,95.67,95.7,95.46,95.53,10860.0,95.67,95.7,95.46,95.53,10860.0
2015-12-29 10:15:00,95.52,95.54,95.43,95.51,6600.0,95.52,95.54,95.43,95.51,6600.0
2015-12-29 10:20:00,95.49,95.51,95.3,95.4,7479.0,95.49,95.51,95.3,95.4,7479.0
2015-12-29 10:25:00,95.4,95.49,95.35,95.49,6410.0,95.4,95.49,95.35,95.49,6410.0
2015-12-29 10:30:00,95.53,95.59,95.38,95.4,9684.0,95.53,95.59,95.38,95.4,9684.0
2015-12-29 10:35:00,95.38,95.42,95.29,95.38,13170.0,95.38,95.42,95.29,95.38,13170.0
2015-12-29 10:40:00,95.41,95.53,95.4,95.53,10370.0,95.41,95.53,95.4,95.53,10370.0
2015-12-29 10:45:00,95.48,95.61,95.47,95.6,9534.0,95.48,95.61,95.47,95.6,9534.0
2015-12-29 10:50:00,95.58,95.61,95.51,95.53,6552.0,95.58,95.61,95.51,95.53,6552.0
2015-12-29 10:55:00,95.57,95.59,95.42,95.45,11854.0,95.57,95.59,95.42,95.45,11854.0
2015-12-29 11:00:00,95.45,95.59,95.42,95.59,6158.0,95.45,95.59,95.42,95.59,6158.0
2015-12-29 11:05:00,95.61,95.69,95.59,95.65,8859.0,95.61,95.69,95.59,95.65,8859.0
2015-12-29 11:10:00,95.63,95.63,95.5,95.56,5832.0,95.63,95.63,95.5,95.56,5832.0
2015-12-29 11:15:00,95.54,95.62,95.53,95.55,9210.0,95.54,95.62,95.53,95.55,9210.0
2015-12-29 11:20:00,95.57,95.58,95.48,95.52,10069.0,95.57,95.58,95.48,95.52,10069.0
2015-12-29 11:25:00,95.51,95.53,95.47,95.5,5995.0,95.51,95.53,95.47,95.5,5995.0
2015-12-29 11:30:00,95.49,95.59,95.48,95.56,9944.0,95.49,95.59,95.48,95.56,9944.0
2015-12-29 11:35:00,95.54,95.58,95.46,95.46,11464.0,95.54,95.58,95.46,95.46,11464.0
2015-12-29 11:40:00,95.47,95.53,95.34,95.45,34809.0,95.47,95.53,95.34,95.45,34809.0
2015-12-29 11:45:00,95.43,95.46,95.19,95.21,12615.0,95.43,95.46,95.19,95.21,12615.0
2015-12-29 11:50:00,95.18,95.19,95.09,95.13,8884.0,95.18,95.19,95.09,95.13,8884.0
2015-12-29 11:55:00,95.14,95.25,95.12,95.25,6887.0,95.14,95.25,95.12,95.25,6887.0
2015-12-29 12:00:00,95.24,95.32,95.21,95.29,3800.0,95.24,95.32,95.21,95.29,3800.0
2015-12-29 12:05:00,95.3,95.3,95.16,95.21,4903.0,95.3,95.3,95.16,95.21,4903.0
2015-12-29 12:10:00,95.2,95.24,95.12,95.24,6077.0,95.2,95.24,95.12,95.24,6077.0
2015-12-29 12:15:00,95.24,95.26,95.19,95.26,6625.0,95.24,95.26,95.19,95.26,6625.0
2015-12-29 12:20:00,95.25,95.34,95.25,95.26,5165.0,95.25,95.34,95.25,95.26,5165.0
2015-12-29 12:25:00,95.3,95.32,95.19,95.21,5481.0,95.3,95.32,95.19,95.21,5481.0
2015-12-29 12:30:00,95.21,95.23,95.15,95.17,3940.0,95.21,95.23,95.15,95.17,3940.0
2015-12-29 12:35:00,95.19,95.24,95.17,95.18,6798.0,95.19,95.24,95.17,95.18,6798.0
2015-12-29 12:40:00,95.17,95.21,95.14,95.14,6050.0,95.17,95.21,95.14,95.14,6050.0
2015-12-29 12:45:00,95.14,95.18,95.1,95.1,7053.0,95.14,95.18,95.1,95.1,7053.0
2015-12-29 12:50:00,95.11,95.13,95.04,95.05,5337.0,95.11,95.13,95.04,95.05,5337.0
2015-12-29 12:55:00,95.05,95.1,95.02,95.1,3606.0,95.05,95.1,95.02,95.1,3606.0
2015-12-29 13:00:00,95.09,95.13,95.07,95.07,4553.0,95.09,95.13,95.07,95.07,4553.0
2015-12-29 13:05:00,95.08,95.11,95.01,95.04,6040.0,95.08,95.11,95.01,95.04,6040.0
2015-12-29 13:10:00,95.07,95.09,95.0,95.02,3617.0,95.07,95.09,95.0,95.02,3617.0
2015-12-29 13:15:00,95.03,95.21,95.03,95.19,7901.0,95.03,95.21,95.03,95.19,7901.0
2015-12-29 13:20:00,95.2,95.31,95.2,95.26,9261.0,95.2,95.31,95.2,95.26,9261.0
2015-12-29 13:25:00,95.27,95.31,95.23,95.28,5117.0,95.27,95.31,95.23,95.28,5117.0
2015-12-29 13:30:00,95.27,95.3,95.21,95.24,5921.0,95.27,95.3,95.21,95.24,5921.0
2015-12-29 13:35:00,95.22,95.31,95.21,95.26,7132.0,95.22,95.31,95.21,95.26,7132.0
2015-12-29 13:40:00,95.26,95.34,95.22,95.34,5061.0,95.26,95.34,95.22,95.34,5061.0
2015-12-29 13:45:00,95.33,95.33,95.2,95.31,8033.0,95.33,95.33,95.2,95.31,8033.0
2015-12-29 13:50:00,95.35,95.36,95.26,95.35,9322.0,95.35,95.36,95.26,95.35,9322.0
2015-12-29 13:55:00,95.36,95.46,95.36,95.42,10208.0,95.36,95.46,95.36,95.42,10208.0
2015-12-29 14:00:00,95.43,95.45,95.36,95.4,10857.0,95.43,95.45,95.36,95.4,10857.0
2015-12-29 14:05:00,95.4,95.48,95.4,95.44,8675.0,95.4,95.48,95.4,95.44,8675.0
2015-12-29 14:10:00,95.43,95.46,95.39,95.39,3091.0,95.43,95.46,95.39,95.39,3091.0
2015-12-29 14:15:00,95.36,95.4,95.35,95.38,8694.0,95.36,95.4,95.35,95.38,8694.0
2015-12-29 14:20:00,95.38,95.44,95.36,95.42,8384.0,95.38,95.44,95.36,95.42,8384.0
2015-12-29 14:25:00,95.44,95.51,95.4,95.48,9872.0,95.44,95.51,95.4,95.48,9872.0
2015-12-29 14:30:00,95.48,95.51,95.45,95.51,6898.0,95.48,95.51,95.45,95.51,6898.0
2015-12-29 14:35:00,95.5,95.5,95.42,95.49,16150.0,95.5,95.5,95.42,95.49,16150.0
2015-12-29 14:40:00,95.48,95.56,95.48,95.55,7629.0,95.48,95.56,95.48,95.55,7629.0
2015-12-29 14:45:00,95.55,95.56,95.49,95.5,3690.0,95.55,95.56,95.49,95.5,3690.0
2015-12-29 14:50:00,95.5,95.52,95.43,95.46,8228.0,95.5,95.52,95.43,95.46,8228.0
2015-12-29 14:55:00,95.46,95.52,95.45,95.48,8070.0,95.46,95.52,95.45,95.48,8070.0
2015-12-29 15:00:00,95.49,95.53,95.45,95.5,6771.0,95.49,95.53,95.45,95.5,6771.0
2015-12-29 15:05:00,95.47,95.57,95.47,95.55,4857.0,95.47,95.57,95.47,95.55,4857.0
2015-12-29 15:10:00,95.56,95.59,95.53,95.57,9448.0,95.56,95.59,95.53,95.57,9448.0
2015-12-29 15:15:00,95.59,95.61,95.55,95.56,10655.0,95.59,95.61,95.55,95.56,10655.0
2015-12-29 15:20:00,95.54,95.56,95.5,95.51,6728.0,95.54,95.56,95.5,95.51,6728.0
2015-12-29 15:25:00,95.49,95.52,95.46,95.49,10444.0,95.49,95.52,95.46,95.49,10444.0
2015-12-29 15:30:00,95.48,95.5,95.37,95.41,11194.0,95.48,95.5,95.37,95.41,11194.0
2015-12-29 15:35:00,95.4,95.43,95.35,95.36,14628.0,95.4,95.43,95.35,95.36,14628.0
2015-12-29 15:40:00,95.37,95.37,95.29,95.3,17818.0,95.37,95.37,95.29,95.3,17818.0
2015-12-29 15:45:00,95.29,95.32,95.25,95.31,17984.0,95.29,95.32,95.25,95.31,17984.0
2015-12-29 15:50:00,95.31,95.38,95.31,95.34,25569.0,95.31,95.38,95.31,95.34,25569.0
2015-12-29 15:55:00,95.34,95.44,95.28,95.33,81582.0,95.34,95.44,95.28,95.33,81582.0
2015-12-30 09:30:00,95.19,95.68,95.05,95.05,23841.0,95.19,95.68,95.05,95.05,23841.0
2015-12-30 09:35:00,95.06,95.25,95.0,95.02,8082.0,95.06,95.25,95.0,95.02,8082.0
2015-12-30 09:40:00,95.03,95.52,95.03,95.52,11246.0,95.03,95.52,95.03,95.52,11246.0
2015-12-30 09:45:00,95.52,95.61,95.4,95.54,8119.0,95.52,95.61,95.4,95.54,8119.0
2015-12-30 09:50:00,95.49,95.51,95.35,95.45,9163.0,95.49,95.51,95.35,95.45,9163.0
2015-12-30 09:55:00,95.47,95.9,95.47,95.88,37220.0,95.47,95.9,95.47,95.88,37220.0
2015-12-30 10:00:00,95.83,95.87,95.69,95.86,15944.0,95.83,95.87,95.69,95.86,15944.0
2015-12-30 10:05:00,95.88,95.92,95.75,95.77,10270.0,95.88,95.92,95.75,95.77,10270.0
2015-12-30 10:10:00,95.76,95.85,95.76,95.81,10475.0,95.76,95.85,95.76,95.81,10475.0
2015-12-30 10:15:00,95.83,96.02,95.83,95.88,21384.0,95.83,96.02,95.83,95.88,21384.0
2015-12-30 10:20:00,95.88,95.88,95.72,95.75,6961.0,95.88,95.88,95.72,95.75,6961.0
2015-12-30 10:25:00,95.8,95.8,95.58,95.59,6153.0,95.8,95.8,95.58,95.59,6153.0
2015-12-30 10:30:00,95.59,95.77,95.54,95.77,5687.0,95.59,95.77,95.54,95.77,5687.0
2015-12-30 10:35:00,95.73,95.77,95.7,95.74,6080.0,95.73,95.77,95.7,95.74,6080.0
2015-12-30 10:40:00,95.75,95.82,95.69,95.81,11130.0,95.75,95.82,95.69,95.81,11130.0
2015-12-30 10:45:00,95.81,95.85,95.78,95.8,5300.0,95.81,95.85,95.78,95.8,5300.0
2015-12-30 10:50:00,95.79,95.87,95.74,95.83,6407.0,95.79,95.87,95.74,95.83,6407.0
2015-12-30 10:55:00,95.79,95.84,95.78,95.81,5830.0,95.79,95.84,95.78,95.81,5830.0
2015-12-30 11:00:00,95.83,95.87,95.7,95.72,5900.0,95.83,95.87,95.7,95.72,5900.0
2015-12-30 11:05:00,95.74,95.8,95.69,95.72,7511.0,95.74,95.8,95.69,95.72,7511.0
2015-12-30 11:10:00,95.74,95.74,95.67,95.7,5004.0,95.74,95.74,95.67,95.7,5004.0
2015-12-30 11:15:00,95.7,95.7,95.44,95.46,7137.0,95.7,95.7,95.44,95.46,7137.0
2015-12-30 11:20:00,95.48,95.62,95.47,95.57,6453.0,95.48,95.62,95.47,95.57,6453.0
2015-12-30 11:25:00,95.55,95.56,95.39,95.45,20250.0,95.55,95.56,95.39,95.45,20250.0
2015-12-30 11:30:00,95.49,95.51,95.37,95.47,7536.0,95.49,95.51,95.37,95.47,7536.0
2015-12-30 11:35:00,95.5,95.53,95.47,95.49,3900.0,95.5,95.53,95.47,95.49,3900.0
2015-12-30 11:40:00,95.5,95.52,95.42,95.43,6685.0,95.5,95.52,95.42,95.43,6685.0
2015-12-30 11:45:00,95.46,95.5,95.46,95.47,1485.0,95.46,95.5,95.46,95.47,1485.0
2015-12-30 11:50:00,95.5,95.56,95.47,95.52,10838.0,95.5,95.56,95.47,95.52,10838.0
2015-12-30 11:55:00,95.52,95.55,95.47,95.5,5600.0,95.52,95.55,95.47,95.5,5600.0
2015-12-30 12:00:00,95.52,95.55,95.46,95.53,8100.0,95.52,95.55,95.46,95.53,8100.0
2015-12-30 12:05:00,95.53,95.64,95.52,95.61,6060.0,95.53,95.64,95.52,95.61,6060.0
2015-12-30 12:10:00,95.63,95.7,95.6,95.69,28021.0,95.63,95.7,95.6,95.69,28021.0
2015-12-30 12:15:00,95.69,95.73,95.69,95.72,4876.0,95.69,95.73,95.69,95.72,4876.0
2015-12-30 12:20:00,95.69,95.71,95.66,95.7,8387.0,95.69,95.71,95.66,95.7,8387.0
2015-12-30 12:25:00,95.71,95.74,95.7,95.74,6050.0,95.71,95.74,95.7,95.74,6050.0
2015-12-30 12:30:00,95.72,95.72,95.66,95.7,5913.0,95.72,95.72,95.66,95.7,5913.0
2015-12-30 12:35:00,95.7,95.7,95.65,95.66,14475.0,95.7,95.7,95.65,95.66,14475.0
2015-12-30 12:40:00,95.66,95.66,95.56,95.64,23472.0,95.66,95.66,95.56,95.64,23472.0
2015-12-30 12:45:00,95.65,95.69,95.65,95.69,5737.0,95.65,95.69,95.65,95.69,5737.0
2015-12-30 12:50:00,95.67,95.69,95.64,95.69,9080.0,95.67,95.69,95.64,95.69,9080.0
2015-12-30 12:55:00,95.7,95.71,95.66,95.71,6688.0,95.7,95.71,95.66,95.71,6688.0
2015-12-30 13:00:00,95.71,95.77,95.71,95.73,7420.0,95.71,95.77,95.71,95.73,7420.0
2015-12-30 13:05:00,95.73,95.74,95.65,95.65,4973.0,95.73,95.74,95.65,95.65,4973.0
2015-12-30 13:10:00,95.65,95.67,95.62,95.66,3829.0,95.65,95.67,95.62,95.66,3829.0
2015-12-30 13:15:00,95.66,95.71,95.65,95.7,7425.0,95.66,95.71,95.65,95.7,7425.0
2015-12-30 13:20:00,95.69,95.69,95.64,95.66,9562.0,95.69,95.69,95.64,95.66,9562.0
2015-12-30 13:25:00,95.66,95.71,95.65,95.7,9090.0,95.66,95.71,95.65,95.7,9090.0
2015-12-30 13:30:00,95.7,95.79,95.69,95.79,7778.0,95.7,95.79,95.69,95.79,7778.0
2015-12-30 13:35:00,95.79,95.79,95.73,95.74,5200.0,95.79,95.79,95.73,95.74,5200.0
2015-12-30 13:40:00,95.75,95.88,95.75,95.86,7655.0,95.75,95.88,95.75,95.86,7655.0
2015-12-30 13:45:00,95.86,95.89,95.82,95.86,7150.0,95.86,95.89,95.82,95.86,7150.0
2015-12-30 13:50:00,95.85,95.86,95.79,95.8,8350.0,95.85,95.86,95.79,95.8,8350.0
2015-12-30 13:55:00,95.81,95.83,95.79,95.81,5800.0,95.81,95.83,95.79,95.81,5800.0
2015-12-30 14:00:00,95.81,95.87,95.79,95.81,10329.0,95.81,95.87,95.79,95.81,10329.0
2015-12-30 14:05:00,95.81,95.86,95.81,95.81,6596.0,95.81,95.86,95.81,95.81,6596.0
2015-12-30 14:10:00,95.8,95.89,95.78,95.89,5663.0,95.8,95.89,95.78,95.89,5663.0
2015-12-30 14:15:00,95.88,95.9,95.8,95.83,3459.0,95.88,95.9,95.8,95.83,3459.0
2015-12-30 14:20:00,95.81,95.88,95.8,95.8,6560.0,95.81,95.88,95.8,95.8,6560.0
2015-12-30 14:25:00,95.76,95.76,95.68,95.72,8310.0,95.76,95.76,95.68,95.72,8310.0
2015-12-30 14:30:00,95.72,95.74,95.67,95.71,5377.0,95.72,95.74,95.67,95.71,5377.0
2015-12-30 14:35:00,95.69,95.69,95.64,95.65,5100.0,95.69,95.69,95.64,95.65,5100.0
2015-12-30 14:40:00,95.66,95.66,95.57,95.64,10300.0,95.66,95.66,95.57,95.64,10300.0
2015-12-30 14:45:00,95.63,95.69,95.62,95.67,7010.0,95.63,95.69,95.62,95.67,7010.0
2015-12-30 14:50:00,95.66,95.68,95.62,95.66,5817.0,95.66,95.68,95.62,95.66,5817.0
2015-12-30 14:55:00,95.66,95.69,95.62,95.68,9085.0,95.66,95.69,95.62,95.68,9085.0
2015-12-30 15:00:00,95.7,95.74,95.65,95.74,13005.0,95.7,95.74,95.65,95.74,13005.0
2015-12-30 15:05:00,95.74,95.76,95.71,95.75,12934.0,95.74,95.76,95.71,95.75,12934.0
2015-12-30 15:10:00,95.76,95.78,95.71,95.77,10455.0,95.76,95.78,95.71,95.77,10455.0
2015-12-30 15:15:00,95.75,95.82,95.73,95.81,9041.0,95.75,95.82,95.73,95.81,9041.0
2015-12-30 15:20:00,95.8,95.82,95.75,95.79,20964.0,95.8,95.82,95.75,95.79,20964.0
2015-12-30 15:25:00,95.78,95.78,95.7,95.7,12155.0,95.78,95.78,95.7,95.7,12155.0
2015-12-30 15:30:00,95.7,95.7,95.34,95.4,29565.0,95.7,95.7,95.34,95.4,29565.0
2015-12-30 15:35:00,95.39,95.39,95.2,95.38,22304.0,95.39,95.39,95.2,95.38,22304.0
2015-12-30 15:40:00,95.37,95.45,95.32,95.41,22691.0,95.37,95.45,95.32,95.41,22691.0
2015-12-30 15:45:00,95.4,95.45,95.35,95.44,22189.0,95.4,95.45,95.35,95.44,22189.0
2015-12-30 15:50:00,95.44,95.45,95.3,95.34,29166.0,95.44,95.45,95.3,95.34,29166.0
2015-12-30 15:55:00,95.34,95.41,95.26,95.27,91946.0,95.34,95.41,95.26,95.27,91946.0
2015-12-31 09:30:00,95.07,95.07,94.45,94.84,46833.0,95.07,95.07,94.45,94.84,46833.0
2015-12-31 09:35:00,94.89,94.89,94.7,94.85,7550.0,94.89,94.89,94.7,94.85,7550.0
2015-12-31 09:40:00,94.88,95.01,94.75,94.87,9068.0,94.88,95.01,94.75,94.87,9068.0
2015-12-31 09:45:00,94.83,94.87,94.62,94.73,10700.0,94.83,94.87,94.62,94.73,10700.0
2015-12-31 09:50:00,94.73,94.74,94.52,94.61,6513.0,94.73,94.74,94.52,94.61,6513.0
2015-12-31 09:55:00,94.61,94.73,94.61,94.7,5400.0,94.61,94.73,94.61,94.7,5400.0
2015-12-31 10:00:00,94.69,94.74,94.56,94.59,8500.0,94.69,94.74,94.56,94.59,8500.0
2015-12-31 10:05:00,94.58,94.58,94.52,94.57,3700.0,94.58,94.58,94.52,94.57,3700.0
2015-12-31 10:10:00,94.56,94.67,94.54,94.6,7350.0,94.56,94.67,94.54,94.6,7350.0
2015-12-31 10:15:00,94.6,94.6,94.42,94.42,11985.0,94.6,94.6,94.42,94.42,11985.0
2015-12-31 10:20:00,94.43,94.46,94.36,94.44,7271.0,94.43,94.46,94.36,94.44,7271.0
2015-12-31 10:25:00,94.44,94.47,94.24,94.25,10291.0,94.44,94.47,94.24,94.25,10291.0
2015-12-31 10:30:00,94.28,94.28,94.0,94.03,12228.0,94.28,94.28,94.0,94.03,12228.0
2015-12-31 10:35:00,94.04,94.17,94.04,94.15,13749.0,94.04,94.17,94.04,94.15,13749.0
2015-12-31 10:40:00,94.16,94.22,94.12,94.17,5840.0,94.16,94.22,94.12,94.17,5840.0
2015-12-31 10:45:00,94.2,94.37,94.2,94.37,6003.0,94.2,94.37,94.2,94.37,6003.0
2015-12-31 10:50:00,94.36,94.47,94.36,94.46,7250.0,94.36,94.47,94.36,94.46,7250.0
2015-12-31 10:55:00,94.47,94.47,94.31,94.34,6011.0,94.47,94.47,94.31,94.34,6011.0
2015-12-31 11:00:00,94.34,94.56,94.34,94.5,13740.0,94.34,94.56,94.34,94.5,13740.0
2015-12-31 11:05:00,94.51,94.57,94.51,94.56,5042.0,94.51,94.57,94.51,94.56,5042.0
2015-12-31 11:10:00,94.58,94.62,94.47,94.62,9564.0,94.58,94.62,94.47,94.62,9564.0
2015-12-31 11:15:00,94.62,94.62,94.5,94.53,10690.0,94.62,94.62,94.5,94.53,10690.0
2015-12-31 11:20:00,94.51,94.53,94.49,94.5,4003.0,94.51,94.53,94.49,94.5,4003.0
2015-12-31 11:25:00,94.51,94.58,94.47,94.51,15182.0,94.51,94.58,94.47,94.51,15182.0
2015-12-31 11:30:00,94.5,94.55,94.43,94.54,8611.0,94.5,94.55,94.43,94.54,8611.0
2015-12-31 11:35:00,94.55,94.66,94.55,94.65,3718.0,94.55,94.66,94.55,94.65,3718.0
2015-12-31 11:40:00,94.65,94.78,94.65,94.78,7170.0,94.65,94.78,94.65,94.78,7170.0
2015-12-31 11:45:00,94.78,94.9,94.78,94.85,7095.0,94.78,94.9,94.78,94.85,7095.0
2015-12-31 11:50:00,94.86,94.86,94.78,94.81,5846.0,94.86,94.86,94.78,94.81,5846.0
2015-12-31 11:55:00,94.82,94.93,94.82,94.93,6429.0,94.82,94.93,94.82,94.93,6429.0
2015-12-31 12:00:00,94.94,95.0,94.93,95.0,10144.0,94.94,95.0,94.93,95.0,10144.0
2015-12-31 12:05:00,95.01,95.17,94.99,95.17,10888.0,95.01,95.17,94.99,95.17,10888.0
2015-12-31 12:10:00,95.17,95.19,95.06,95.12,5118.0,95.17,95.19,95.06,95.12,5118.0
2015-12-31 12:15:00,95.15,95.17,95.1,95.17,4059.0,95.15,95.17,95.1,95.17,4059.0
2015-12-31 12:20:00,95.15,95.21,95.13,95.2,5703.0,95.15,95.21,95.13,95.2,5703.0
2015-12-31 12:25:00,95.19,95.19,95.1,95.16,2221.0,95.19,95.19,95.1,95.16,2221.0
2015-12-31 12:30:00,95.15,95.15,95.05,95.1,3873.0,95.15,95.15,95.05,95.1,3873.0
2015-12-31 12:35:00,95.1,95.13,95.07,95.1,2500.0,95.1,95.13,95.07,95.1,2500.0
2015-12-31 12:40:00,95.1,95.15,95.08,95.15,3200.0,95.1,95.15,95.08,95.15,3200.0
2015-12-31 12:45:00,95.16,95.19,95.06,95.08,6361.0,95.16,95.19,95.06,95.08,6361.0
2015-12-31 12:50:00,95.03,95.06,95.01,95.05,3352.0,95.03,95.06,95.01,95.05,3352.0
2015-12-31 12:55:00,95.04,95.06,94.9,94.9,2565.0,95.04,95.06,94.9,94.9,2565.0
2015-12-31 13:00:00,94.9,94.94,94.75,94.8,10782.0,94.9,94.94,94.75,94.8,10782.0
2015-12-31 13:05:00,94.8,94.83,94.67,94.67,4350.0,94.8,94.83,94.67,94.67,4350.0
2015-12-31 13:10:00,94.67,94.76,94.65,94.76,3030.0,94.67,94.76,94.65,94.76,3030.0
2015-12-31 13:15:00,94.71,94.73,94.65,94.66,5116.0,94.71,94.73,94.65,94.66,5116.0
2015-12-31 13:20:00,94.65,94.76,94.64,94.73,5600.0,94.65,94.76,94.64,94.73,5600.0
2015-12-31 13:25:00,94.72,94.73,94.62,94.65,8890.0,94.72,94.73,94.62,94.65,8890.0
2015-12-31 13:30:00,94.64,94.67,94.57,94.66,3300.0,94.64,94.67,94.57,94.66,3300.0
2015-12-31 13:35:00,94.69,94.74,94.67,94.74,3020.0,94.69,94.74,94.67,94.74,3020.0
2015-12-31 13:40:00,94.74,94.85,94.72,94.85,5300.0,94.74,94.85,94.72,94.85,5300.0
2015-12-31 13:45:00,94.88,94.92,94.85,94.92,5621.0,94.88,94.92,94.85,94.92,5621.0
2015-12-31 13:50:00,94.92,94.97,94.91,94.96,4738.0,94.92,94.97,94.91,94.96,4738.0
2015-12-31 13:55:00,94.97,94.97,94.88,94.95,8025.0,94.97,94.97,94.88,94.95,8025.0
2015-12-31 14:00:00,94.94,94.96,94.88,94.89,6784.0,94.94,94.96,94.88,94.89,6784.0
2015-12-31 14:05:00,94.89,94.89,94.69,94.7,4300.0,94.89,94.89,94.69,94.7,4300.0
2015-12-31 14:10:00,94.7,94.77,94.7,94.77,8700.0,94.7,94.77,94.7,94.77,8700.0
2015-12-31 14:15:00,94.77,94.8,94.75,94.77,17195.0,94.77,94.8,94.75,94.77,17195.0
2015-12-31 14:20:00,94.78,94.79,94.59,94.59,8806.0,94.78,94.79,94.59,94.59,8806.0
2015-12-31 14:25:00,94.58,94.58,94.48,94.51,6816.0,94.58,94.58,94.48,94.51,6816.0
2015-12-31 14:30:00,94.52,94.53,94.46,94.47,11343.0,94.52,94.53,94.46,94.47,11343.0
2015-12-31 14:35:00,94.48,94.48,94.33,94.37,7070.0,94.48,94.48,94.33,94.37,7070.0
2015-12-31 14:40:00,94.38,94.48,94.38,94.48,6527.0,94.38,94.48,94.38,94.48,6527.0
2015-12-31 14:45:00,94.48,94.65,94.47,94.62,11583.0,94.48,94.65,94.47,94.62,11583.0
2015-12-31 14:50:00,94.63,94.66,94.61,94.61,5208.0,94.63,94.66,94.61,94.61,5208.0
2015-12-31 14:55:00,94.63,94.66,94.58,94.58,6558.0,94.63,94.66,94.58,94.58,6558.0
2015-12-31 15:00:00,94.59,94.6,94.51,94.53,4426.0,94.59,94.6,94.51,94.53,4426.0
2015-12-31 15:05:00,94.54,94.54,94.42,94.42,6365.0,94.54,94.54,94.42,94.42,6365.0
2015-12-31 15:10:00,94.41,94.41,94.27,94.34,13419.0,94.41,94.41,94.27,94.34,13419.0
2015-12-31 15:15:00,94.35,94.43,94.35,94.38,9327.0,94.35,94.43,94.35,94.38,9327.0
2015-12-31 15:20:00,94.39,94.43,94.34,94.41,6682.0,94.39,94.43,94.34,94.41,6682.0
2015-12-31 15:25:00,94.41,94.41,94.26,94.27,33819.0,94.41,94.41,94.26,94.27,33819.0
2015-12-31 15:30:00,94.28,94.38,94.26,94.38,17485.0,94.28,94.38,94.26,94.38,17485.0
2015-12-31 15:35:00,94.39,94.43,94.33,94.37,10093.0,94.39,94.43,94.33,94.37,10093.0
2015-12-31 15:40:00,94.37,94.37,94.18,94.23,22301.0,94.37,94.37,94.18,94.23,22301.0
2015-12-31 15:45:00,94.21,94.26,94.19,94.2,20769.0,94.21,94.26,94.19,94.2,20769.0
2015-12-31 15:50:00,94.21,94.22,94.15,94.18,21155.0,94.21,94.22,94.15,94.18,21155.0
2015-12-31 15:55:00,94.19,94.2,93.88,93.91,86944.0,94.19,94.2,93.88,93.91,86944.0
2016-01-04 09:30:00,91.77,92.0,91.4,91.7,102288.0,91.77,92.0,91.4,91.7,102288.0
2016-01-04 09:35:00,91.71,91.86,91.4,91.69,36981.0,91.71,91.86,91.4,91.69,36981.0
2016-01-04 09:40:00,91.63,91.63,91.24,91.34,28710.0,91.63,91.63,91.24,91.34,28710.0
2016-01-04 09:45:00,91.32,91.37,91.2,91.27,25178.0,91.32,91.37,91.2,91.27,25178.0
2016-01-04 09:50:00,91.33,91.45,91.3,91.41,21413.0,91.33,91.45,91.3,91.41,21413.0
2016-01-04 09:55:00,91.4,91.54,91.35,91.38,18960.0,91.4,91.54,91.35,91.38,18960.0
2016-01-04 10:00:00,91.38,91.41,91.08,91.17,51144.0,91.38,91.41,91.08,91.17,51144.0
2016-01-04 10:05:00,91.16,91.43,91.15,91.32,37418.0,91.16,91.43,91.15,91.32,37418.0
2016-01-04 10:10:00,91.34,91.39,91.06,91.19,25496.0,91.34,91.39,91.06,91.19,25496.0
2016-01-04 10:15:00,91.24,91.34,91.21,91.29,12296.0,91.24,91.34,91.21,91.29,12296.0
2016-01-04 10:20:00,91.29,91.36,91.02,91.12,19060.0,91.29,91.36,91.02,91.12,19060.0
2016-01-04 10:25:00,91.12,91.22,91.07,91.14,26875.0,91.12,91.22,91.07,91.14,26875.0
2016-01-04 10:30:00,91.08,91.17,90.95,91.01,41788.0,91.08,91.17,90.95,91.01,41788.0
2016-01-04 10:35:00,91.0,91.23,90.91,91.22,27928.0,91.0,91.23,90.91,91.22,27928.0
2016-01-04 10:40:00,91.21,91.43,91.1,91.43,42285.0,91.21,91.43,91.1,91.43,42285.0
2016-01-04 10:45:00,91.42,91.42,91.27,91.37,11578.0,91.42,91.42,91.27,91.37,11578.0
2016-01-04 10:50:00,91.35,91.39,91.21,91.24,42550.0,91.35,91.39,91.21,91.24,42550.0
2016-01-04 10:55:00,91.2,91.23,91.03,91.04,22876.0,91.2,91.23,91.03,91.04,22876.0
2016-01-04 11:00:00,91.02,91.04,90.67,90.79,49654.0,91.02,91.04,90.67,90.79,49654.0
2016-01-04 11:05:00,90.76,90.76,90.54,90.6,24597.0,90.76,90.76,90.54,90.6,24597.0
2016-01-04 11:10:00,90.61,90.9,90.59,90.9,24096.0,90.61,90.9,90.59,90.9,24096.0
2016-01-04 11:15:00,90.85,90.96,90.84,90.88,19124.0,90.85,90.96,90.84,90.88,19124.0
2016-01-04 11:20:00,90.87,91.1,90.83,91.09,16981.0,90.87,91.1,90.83,91.09,16981.0
2016-01-04 11:25:00,91.08,91.19,91.02,91.17,37131.0,91.08,91.19,91.02,91.17,37131.0
2016-01-04 11:30:00,91.15,91.35,91.11,91.26,33665.0,91.15,91.35,91.11,91.26,33665.0
2016-01-04 11:35:00,91.27,91.3,91.14,91.3,22981.0,91.27,91.3,91.14,91.3,22981.0
2016-01-04 11:40:00,91.3,91.54,91.27,91.49,29104.0,91.3,91.54,91.27,91.49,29104.0
2016-01-04 11:45:00,91.48,91.57,91.43,91.53,22544.0,91.48,91.57,91.43,91.53,22544.0
2016-01-04 11:50:00,91.54,91.54,91.38,91.4,20812.0,91.54,91.54,91.38,91.4,20812.0
2016-01-04 11:55:00,91.38,91.42,91.26,91.28,12844.0,91.38,91.42,91.26,91.28,12844.0
2016-01-04 12:00:00,91.28,91.29,91.11,91.18,13536.0,91.28,91.29,91.11,91.18,13536.0
2016-01-04 12:05:00,91.18,91.25,91.05,91.17,9869.0,91.18,91.25,91.05,91.17,9869.0
2016-01-04 12:10:00,91.12,91.16,91.02,91.05,19995.0,91.12,91.16,91.02,91.05,19995.0
2016-01-04 12:15:00,91.03,91.2,91.02,91.15,13016.0,91.03,91.2,91.02,91.15,13016.0
2016-01-04 12:20:00,91.13,91.19,91.07,91.07,11020.0,91.13,91.19,91.07,91.07,11020.0
2016-01-04 12:25:00,91.06,91.23,91.05,91.18,18187.0,91.06,91.23,91.05,91.18,18187.0
2016-01-04 12:30:00,91.15,91.16,90.96,91.04,15838.0,91.15,91.16,90.96,91.04,15838.0
2016-01-04 12:35:00,91.04,91.21,91.02,91.18,14227.0,91.04,91.21,91.02,91.18,14227.0
2016-01-04 12:40:00,91.17,91.31,91.07,91.26,15241.0,91.17,91.31,91.07,91.26,15241.0
2016-01-04 12:45:00,91.29,91.35,91.22,91.23,10567.0,91.29,91.35,91.22,91.23,10567.0
2016-01-04 12:50:00,91.28,91.42,91.26,91.42,9783.0,91.28,91.42,91.26,91.42,9783.0
2016-01-04 12:55:00,91.44,91.45,91.25,91.36,11135.0,91.44,91.45,91.25,91.36,11135.0
2016-01-04 13:00:00,91.38,91.46,91.34,91.45,11686.0,91.38,91.46,91.34,91.45,11686.0
2016-01-04 13:05:00,91.43,91.52,91.41,91.5,15605.0,91.43,91.52,91.41,91.5,15605.0
2016-01-04 13:10:00,91.51,91.55,91.37,91.37,20528.0,91.51,91.55,91.37,91.37,20528.0
2016-01-04 13:15:00,91.38,91.49,91.32,91.33,9832.0,91.38,91.49,91.32,91.33,9832.0
2016-01-04 13:20:00,91.34,91.34,91.22,91.26,20801.0,91.34,91.34,91.22,91.26,20801.0
2016-01-04 13:25:00,91.25,91.51,91.23,91.44,19131.0,91.25,91.51,91.23,91.44,19131.0
2016-01-04 13:30:00,91.44,91.52,91.42,91.48,9382.0,91.44,91.52,91.42,91.48,9382.0
2016-01-04 13:35:00,91.49,91.62,91.49,91.6,13745.0,91.49,91.62,91.49,91.6,13745.0
2016-01-04 13:40:00,91.59,91.64,91.5,91.56,11673.0,91.59,91.64,91.5,91.56,11673.0
2016-01-04 13:45:00,91.59,91.62,91.5,91.56,19148.0,91.59,91.62,91.5,91.56,19148.0
2016-01-04 13:50:00,91.58,91.73,91.57,91.63,17254.0,91.58,91.73,91.57,91.63,17254.0
2016-01-04 13:55:00,91.66,91.71,91.47,91.55,29617.0,91.66,91.71,91.47,91.55,29617.0
2016-01-04 14:00:00,91.55,91.55,91.32,91.43,13665.0,91.55,91.55,91.32,91.43,13665.0
2016-01-04 14:05:00,91.42,91.47,91.23,91.44,19369.0,91.42,91.47,91.23,91.44,19369.0
2016-01-04 14:10:00,91.44,91.44,91.2,91.23,41585.0,91.44,91.44,91.2,91.23,41585.0
2016-01-04 14:15:00,91.24,91.34,91.03,91.34,23338.0,91.24,91.34,91.03,91.34,23338.0
2016-01-04 14:20:00,91.39,91.48,91.37,91.41,30386.0,91.39,91.48,91.37,91.41,30386.0
2016-01-04 14:25:00,91.44,91.44,91.29,91.3,13227.0,91.44,91.44,91.29,91.3,13227.0
2016-01-04 14:30:00,91.3,91.3,91.11,91.13,24855.0,91.3,91.3,91.11,91.13,24855.0
2016-01-04 14:35:00,91.13,91.13,90.9,91.0,25885.0,91.13,91.13,90.9,91.0,25885.0
2016-01-04 14:40:00,91.05,91.11,91.0,91.05,18664.0,91.05,91.11,91.0,91.05,18664.0
2016-01-04 14:45:00,91.07,91.13,90.96,90.97,23612.0,91.07,91.13,90.96,90.97,23612.0
2016-01-04 14:50:00,90.97,91.04,90.8,90.86,22628.0,90.97,91.04,90.8,90.86,22628.0
2016-01-04 14:55:00,90.87,91.16,90.87,91.16,24941.0,90.87,91.16,90.87,91.16,24941.0
2016-01-04 15:00:00,91.16,91.16,90.88,90.91,19375.0,91.16,91.16,90.88,90.91,19375.0
2016-01-04 15:05:00,90.86,90.94,90.84,90.84,20039.0,90.86,90.94,90.84,90.84,20039.0
2016-01-04 15:10:00,90.84,90.88,90.68,90.8,29551.0,90.84,90.88,90.68,90.8,29551.0
2016-01-04 15:15:00,90.83,90.87,90.7,90.82,24064.0,90.83,90.87,90.7,90.82,24064.0
2016-01-04 15:20:00,90.82,90.82,90.55,90.59,85664.0,90.82,90.82,90.55,90.59,85664.0
2016-01-04 15:25:00,90.61,90.87,90.61,90.86,30025.0,90.61,90.87,90.61,90.86,30025.0
2016-01-04 15:30:00,90.86,91.14,90.86,91.07,36469.0,90.86,91.14,90.86,91.07,36469.0
2016-01-04 15:35:00,91.1,91.17,91.02,91.13,31913.0,91.1,91.17,91.02,91.13,31913.0
2016-01-04 15:40:00,91.15,91.38,91.13,91.36,40677.0,91.15,91.38,91.13,91.36,40677.0
2016-01-04 15:45:00,91.35,91.63,91.34,91.6,59491.0,91.35,91.63,91.34,91.6,59491.0
2016-01-04 15:50:00,91.63,91.73,91.49,91.62,65121.0,91.63,91.73,91.49,91.62,65121.0
2016-01-04 15:55:00,91.64,91.97,91.64,91.96,188454.0,91.64,91.97,91.64,91.96,188454.0
2016-01-05 09:30:00,92.01,92.64,91.89,92.08,41736.0,92.01,92.64,91.89,92.08,41736.0
2016-01-05 09:35:00,92.09,92.52,92.07,92.33,20367.0,92.09,92.52,92.07,92.33,20367.0
2016-01-05 09:40:00,92.38,92.51,92.33,92.44,16987.0,92.38,92.51,92.33,92.44,16987.0
2016-01-05 09:45:00,92.45,92.53,92.29,92.48,21975.0,92.45,92.53,92.29,92.48,21975.0
2016-01-05 09:50:00,92.5,92.53,92.31,92.39,34647.0,92.5,92.53,92.31,92.39,34647.0
2016-01-05 09:55:00,92.38,92.44,92.18,92.2,18669.0,92.38,92.44,92.18,92.2,18669.0
2016-01-05 10:00:00,92.21,92.28,92.06,92.06,14966.0,92.21,92.28,92.06,92.06,14966.0
2016-01-05 10:05:00,92.08,92.15,91.88,91.91,17308.0,92.08,92.15,91.88,91.91,17308.0
2016-01-05 10:10:00,91.92,92.04,91.87,91.98,26222.0,91.92,92.04,91.87,91.98,26222.0
2016-01-05 10:15:00,91.96,92.01,91.88,91.93,14504.0,91.96,92.01,91.88,91.93,14504.0
2016-01-05 10:20:00,91.95,91.98,91.83,91.95,7196.0,91.95,91.98,91.83,91.95,7196.0
2016-01-05 10:25:00,91.96,92.0,91.84,91.86,11291.0,91.96,92.0,91.84,91.86,11291.0
2016-01-05 10:30:00,91.86,91.97,91.78,91.95,7357.0,91.86,91.97,91.78,91.95,7357.0
2016-01-05 10:35:00,91.96,92.08,91.86,92.08,16973.0,91.96,92.08,91.86,92.08,16973.0
2016-01-05 10:40:00,92.07,92.26,92.03,92.12,28832.0,92.07,92.26,92.03,92.12,28832.0
2016-01-05 10:45:00,92.13,92.13,91.98,92.06,22685.0,92.13,92.13,91.98,92.06,22685.0
2016-01-05 10:50:00,92.08,92.15,92.03,92.12,21082.0,92.08,92.15,92.03,92.12,21082.0
2016-01-05 10:55:00,92.14,92.17,91.99,92.03,13146.0,92.14,92.17,91.99,92.03,13146.0
2016-01-05 11:00:00,92.07,92.11,91.88,91.88,6963.0,92.07,92.11,91.88,91.88,6963.0
2016-01-05 11:05:00,91.89,91.95,91.83,91.84,9907.0,91.89,91.95,91.83,91.84,9907.0
2016-01-05 11:10:00,91.83,91.83,91.62,91.65,8921.0,91.83,91.83,91.62,91.65,8921.0
2016-01-05 11:15:00,91.64,91.64,91.51,91.51,19073.0,91.64,91.64,91.51,91.51,19073.0
2016-01-05 11:20:00,91.51,91.61,91.5,91.58,18072.0,91.51,91.61,91.5,91.58,18072.0
2016-01-05 11:25:00,91.59,91.74,91.57,91.58,14426.0,91.59,91.74,91.57,91.58,14426.0
2016-01-05 11:30:00,91.57,91.77,91.56,91.77,12468.0,91.57,91.77,91.56,91.77,12468.0
2016-01-05 11:35:00,91.77,91.8,91.7,91.72,6759.0,91.77,91.8,91.7,91.72,6759.0
2016-01-05 11:40:00,91.72,91.83,91.64,91.65,5968.0,91.72,91.83,91.64,91.65,5968.0
2016-01-05 11:45:00,91.65,91.73,91.63,91.7,5656.0,91.65,91.73,91.63,91.7,5656.0
2016-01-05 11:50:00,91.74,91.85,91.74,91.78,12399.0,91.74,91.85,91.74,91.78,12399.0
2016-01-05 11:55:00,91.78,91.83,91.73,91.83,22480.0,91.78,91.83,91.73,91.83,22480.0
2016-01-05 12:00:00,91.84,91.84,91.6,91.61,11003.0,91.84,91.84,91.6,91.61,11003.0
2016-01-05 12:05:00,91.62,91.65,91.48,91.53,13914.0,91.62,91.65,91.48,91.53,13914.0
2016-01-05 12:10:00,91.54,91.59,91.49,91.53,13489.0,91.54,91.59,91.49,91.53,13489.0
2016-01-05 12:15:00,91.48,91.5,91.41,91.46,13828.0,91.48,91.5,91.41,91.46,13828.0
2016-01-05 12:20:00,91.43,91.56,91.43,91.55,22591.0,91.43,91.56,91.43,91.55,22591.0
2016-01-05 12:25:00,91.55,91.65,91.51,91.63,23201.0,91.55,91.65,91.51,91.63,23201.0
2016-01-05 12:30:00,91.62,91.68,91.59,91.64,14120.0,91.62,91.68,91.59,91.64,14120.0
2016-01-05 12:35:00,91.63,91.72,91.6,91.69,18900.0,91.63,91.72,91.6,91.69,18900.0
2016-01-05 12:40:00,91.66,91.68,91.51,91.57,4315.0,91.66,91.68,91.51,91.57,4315.0
2016-01-05 12:45:00,91.56,91.57,91.5,91.55,11062.0,91.56,91.57,91.5,91.55,11062.0
2016-01-05 12:50:00,91.53,91.65,91.49,91.62,10518.0,91.53,91.65,91.49,91.62,10518.0
2016-01-05 12:55:00,91.62,91.7,91.6,91.7,4460.0,91.62,91.7,91.6,91.7,4460.0
2016-01-05 13:00:00,91.73,91.77,91.61,91.77,5458.0,91.73,91.77,91.61,91.77,5458.0
2016-01-05 13:05:00,91.79,91.84,91.76,91.83,7484.0,91.79,91.84,91.76,91.83,7484.0
2016-01-05 13:10:00,91.83,91.87,91.76,91.76,10291.0,91.83,91.87,91.76,91.76,10291.0
2016-01-05 13:15:00,91.76,91.81,91.69,91.7,5718.0,91.76,91.81,91.69,91.7,5718.0
2016-01-05 13:20:00,91.68,91.68,91.63,91.65,8416.0,91.68,91.68,91.63,91.65,8416.0
2016-01-05 13:25:00,91.66,91.71,91.61,91.71,5589.0,91.66,91.71,91.61,91.71,5589.0
2016-01-05 13:30:00,91.69,91.76,91.67,91.73,12966.0,91.69,91.76,91.67,91.73,12966.0
2016-01-05 13:35:00,91.7,91.8,91.7,91.78,6409.0,91.7,91.8,91.7,91.78,6409.0
2016-01-05 13:40:00,91.81,92.08,91.8,92.08,15349.0,91.81,92.08,91.8,92.08,15349.0
2016-01-05 13:45:00,92.1,92.24,92.1,92.24,10955.0,92.1,92.24,92.1,92.24,10955.0
2016-01-05 13:50:00,92.27,92.46,92.27,92.43,17275.0,92.27,92.46,92.27,92.43,17275.0
2016-01-05 13:55:00,92.45,92.51,92.43,92.48,17694.0,92.45,92.51,92.43,92.48,17694.0
2016-01-05 14:00:00,92.48,92.48,92.33,92.35,13616.0,92.48,92.48,92.33,92.35,13616.0
2016-01-05 14:05:00,92.36,92.36,92.28,92.33,9967.0,92.36,92.36,92.28,92.33,9967.0
2016-01-05 14:10:00,92.33,92.47,92.33,92.42,9968.0,92.33,92.47,92.33,92.42,9968.0
2016-01-05 14:15:00,92.42,92.6,92.4,92.58,20345.0,92.42,92.6,92.4,92.58,20345.0
2016-01-05 14:20:00,92.6,92.83,92.6,92.79,36290.0,92.6,92.83,92.6,92.79,36290.0
2016-01-05 14:25:00,92.81,92.85,92.72,92.73,17354.0,92.81,92.85,92.72,92.73,17354.0
2016-01-05 14:30:00,92.7,92.78,92.59,92.61,24062.0,92.7,92.78,92.59,92.61,24062.0
2016-01-05 14:35:00,92.61,92.66,92.47,92.54,14232.0,92.61,92.66,92.47,92.54,14232.0
2016-01-05 14:40:00,92.54,92.56,92.45,92.48,14977.0,92.54,92.56,92.45,92.48,14977.0
2016-01-05 14:45:00,92.49,92.59,92.44,92.58,11554.0,92.49,92.59,92.44,92.58,11554.0
2016-01-05 14:50:00,92.59,92.66,92.47,92.5,16956.0,92.59,92.66,92.47,92.5,16956.0
2016-01-05 14:55:00,92.5,92.51,92.38,92.47,14102.0,92.5,92.51,92.38,92.47,14102.0
2016-01-05 15:00:00,92.48,92.48,92.25,92.28,28771.0,92.48,92.48,92.25,92.28,28771.0
2016-01-05 15:05:00,92.28,92.3,92.19,92.3,19586.0,92.28,92.3,92.19,92.3,19586.0
2016-01-05 15:10:00,92.29,92.47,92.27,92.45,18164.0,92.29,92.47,92.27,92.45,18164.0
2016-01-05 15:15:00,92.43,92.45,92.29,92.31,17019.0,92.43,92.45,92.29,92.31,17019.0
2016-01-05 15:20:00,92.32,92.32,92.19,92.26,38461.0,92.32,92.32,92.19,92.26,38461.0
2016-01-05 15:25:00,92.24,92.5,92.24,92.45,19035.0,92.24,92.5,92.24,92.45,19035.0
2016-01-05 15:30:00,92.44,92.57,92.39,92.49,15927.0,92.44,92.57,92.39,92.49,15927.0
2016-01-05 15:35:00,92.48,92.55,92.35,92.41,26540.0,92.48,92.55,92.35,92.41,26540.0
2016-01-05 15:40:00,92.42,92.62,92.42,92.53,36683.0,92.42,92.62,92.42,92.53,36683.0
2016-01-05 15:45:00,92.52,92.57,92.42,92.52,38936.0,92.52,92.57,92.42,92.52,38936.0
2016-01-05 15:50:00,92.54,92.57,92.36,92.37,41212.0,92.54,92.57,92.36,92.37,41212.0
2016-01-05 15:55:00,92.39,92.49,92.26,92.33,83761.0,92.39,92.49,92.26,92.33,83761.0
2016-01-06 09:30:00,91.1,91.11,90.7,90.71,38272.0,91.1,91.11,90.7,90.71,38272.0
2016-01-06 09:35:00,90.69,91.06,90.65,90.99,19013.0,90.69,91.06,90.65,90.99,19013.0
2016-01-06 09:40:00,90.97,91.2,90.8,91.2,23961.0,90.97,91.2,90.8,91.2,23961.0
2016-01-06 09:45:00,91.13,91.16,90.91,91.02,9525.0,91.13,91.16,90.91,91.02,9525.0
2016-01-06 09:50:00,91.13,91.26,91.05,91.22,9520.0,91.13,91.26,91.05,91.22,9520.0
2016-01-06 09:55:00,91.24,91.39,91.13,91.17,16679.0,91.24,91.39,91.13,91.17,16679.0
2016-01-06 10:00:00,91.21,91.29,90.93,90.93,7400.0,91.21,91.29,90.93,90.93,7400.0
2016-01-06 10:05:00,90.98,91.27,90.86,91.02,11756.0,90.98,91.27,90.86,91.02,11756.0
2016-01-06 10:10:00,91.05,91.12,90.83,90.87,9454.0,91.05,91.12,90.83,90.87,9454.0
2016-01-06 10:15:00,90.87,91.01,90.86,90.99,18752.0,90.87,91.01,90.86,90.99,18752.0
2016-01-06 10:20:00,90.99,91.29,90.95,91.26,21773.0,90.99,91.29,90.95,91.26,21773.0
2016-01-06 10:25:00,91.25,91.5,91.21,91.36,8111.0,91.25,91.5,91.21,91.36,8111.0
2016-01-06 10:30:00,91.35,91.35,91.1,91.21,10636.0,91.35,91.35,91.1,91.21,10636.0
2016-01-06 10:35:00,91.21,91.26,91.04,91.08,17689.0,91.21,91.26,91.04,91.08,17689.0
2016-01-06 10:40:00,91.11,91.23,91.04,91.17,6524.0,91.11,91.23,91.04,91.17,6524.0
2016-01-06 10:45:00,91.14,91.24,91.0,91.24,18797.0,91.14,91.24,91.0,91.24,18797.0
2016-01-06 10:50:00,91.21,91.25,91.12,91.18,15035.0,91.21,91.25,91.12,91.18,15035.0
2016-01-06 10:55:00,91.17,91.29,91.13,91.16,28442.0,91.17,91.29,91.13,91.16,28442.0
2016-01-06 11:00:00,91.14,91.25,91.13,91.25,27618.0,91.14,91.25,91.13,91.25,27618.0
2016-01-06 11:05:00,91.24,91.27,91.03,91.03,37480.0,91.24,91.27,91.03,91.03,37480.0
2016-01-06 11:10:00,91.01,91.07,90.85,90.91,14275.0,91.01,91.07,90.85,90.91,14275.0
2016-01-06 11:15:00,90.96,91.09,90.92,91.04,9514.0,90.96,91.09,90.92,91.04,9514.0
2016-01-06 11:20:00,91.01,91.37,91.01,91.27,8603.0,91.01,91.37,91.01,91.27,8603.0
2016-01-06 11:25:00,91.26,91.33,91.17,91.2,23334.0,91.26,91.33,91.17,91.2,23334.0
2016-01-06 11:30:00,91.22,91.24,91.14,91.19,14826.0,91.22,91.24,91.14,91.19,14826.0
2016-01-06 11:35:00,91.23,91.33,91.17,91.27,37423.0,91.23,91.33,91.17,91.27,37423.0
2016-01-06 11:40:00,91.25,91.35,91.2,91.28,25968.0,91.25,91.35,91.2,91.28,25968.0
2016-01-06 11:45:00,91.31,91.43,91.3,91.33,23671.0,91.31,91.43,91.3,91.33,23671.0
2016-01-06 11:50:00,91.36,91.36,91.16,91.22,27969.0,91.36,91.36,91.16,91.22,27969.0
2016-01-06 11:55:00,91.22,91.22,90.87,90.95,18548.0,91.22,91.22,90.87,90.95,18548.0
2016-01-06 12:00:00,90.97,91.04,90.95,91.01,7409.0,90.97,91.04,90.95,91.01,7409.0
2016-01-06 12:05:00,91.03,91.05,90.92,91.0,8471.0,91.03,91.05,90.92,91.0,8471.0
2016-01-06 12:10:00,90.98,91.05,90.96,91.05,4911.0,90.98,91.05,90.96,91.05,4911.0
2016-01-06 12:15:00,91.04,91.15,91.04,91.09,16371.0,91.04,91.15,91.04,91.09,16371.0
2016-01-06 12:20:00,91.1,91.14,90.97,91.14,15113.0,91.1,91.14,90.97,91.14,15113.0
2016-01-06 12:25:00,91.17,91.18,91.04,91.13,6237.0,91.17,91.18,91.04,91.13,6237.0
2016-01-06 12:30:00,91.11,91.23,91.05,91.23,12219.0,91.11,91.23,91.05,91.23,12219.0
2016-01-06 12:35:00,91.23,91.38,91.12,91.35,13757.0,91.23,91.38,91.12,91.35,13757.0
2016-01-06 12:40:00,91.35,91.36,91.22,91.24,16358.0,91.35,91.36,91.22,91.24,16358.0
2016-01-06 12:45:00,91.26,91.26,91.14,91.2,4857.0,91.26,91.26,91.14,91.2,4857.0
2016-01-06 12:50:00,91.22,91.29,91.2,91.24,4175.0,91.22,91.29,91.2,91.24,4175.0
2016-01-06 12:55:00,91.24,91.27,91.19,91.19,5290.0,91.24,91.27,91.19,91.19,5290.0
2016-01-06 13:00:00,91.18,91.18,91.03,91.11,7985.0,91.18,91.18,91.03,91.11,7985.0
2016-01-06 13:05:00,91.11,91.11,90.97,90.99,5244.0,91.11,91.11,90.97,90.99,5244.0
2016-01-06 13:10:00,90.98,91.01,90.88,90.91,11909.0,90.98,91.01,90.88,90.91,11909.0
2016-01-06 13:15:00,90.87,90.94,90.84,90.93,6510.0,90.87,90.94,90.84,90.93,6510.0
2016-01-06 13:20:00,90.96,91.02,90.92,91.0,20818.0,90.96,91.02,90.92,91.0,20818.0
2016-01-06 13:25:00,91.02,91.11,90.97,91.11,9150.0,91.02,91.11,90.97,91.11,9150.0
2016-01-06 13:30:00,91.06,91.11,91.01,91.08,20510.0,91.06,91.11,91.01,91.08,20510.0
2016-01-06 13:35:00,91.09,91.2,91.08,91.13,12204.0,91.09,91.2,91.08,91.13,12204.0
2016-01-06 13:40:00,91.12,91.13,91.0,91.0,7248.0,91.12,91.13,91.0,91.0,7248.0
2016-01-06 13:45:00,91.01,91.03,90.88,90.92,5318.0,91.01,91.03,90.88,90.92,5318.0
2016-01-06 13:50:00,90.88,91.02,90.87,91.02,10711.0,90.88,91.02,90.87,91.02,10711.0
2016-01-06 13:55:00,91.01,91.04,90.94,90.97,7233.0,91.01,91.04,90.94,90.97,7233.0
2016-01-06 14:00:00,90.93,91.07,90.88,91.02,10851.0,90.93,91.07,90.88,91.02,10851.0
2016-01-06 14:05:00,91.0,91.2,90.96,91.2,9317.0,91.0,91.2,90.96,91.2,9317.0
2016-01-06 14:10:00,91.17,91.22,91.02,91.11,8809.0,91.17,91.22,91.02,91.11,8809.0
2016-01-06 14:15:00,91.11,91.24,91.11,91.2,9980.0,91.11,91.24,91.11,91.2,9980.0
2016-01-06 14:20:00,91.21,91.25,91.03,91.04,14582.0,91.21,91.25,91.03,91.04,14582.0
2016-01-06 14:25:00,91.04,91.18,91.0,91.07,12550.0,91.04,91.18,91.0,91.07,12550.0
2016-01-06 14:30:00,91.09,91.12,90.95,91.07,7876.0,91.09,91.12,90.95,91.07,7876.0
2016-01-06 14:35:00,91.06,91.09,90.95,90.99,9400.0,91.06,91.09,90.95,90.99,9400.0
2016-01-06 14:40:00,90.99,91.01,90.6,90.67,23400.0,90.99,91.01,90.6,90.67,23400.0
2016-01-06 14:45:00,90.63,90.64,90.33,90.38,30189.0,90.63,90.64,90.33,90.38,30189.0
2016-01-06 14:50:00,90.36,90.5,90.28,90.46,13500.0,90.36,90.5,90.28,90.46,13500.0
2016-01-06 14:55:00,90.48,90.49,90.28,90.35,10253.0,90.48,90.49,90.28,90.35,10253.0
2016-01-06 15:00:00,90.33,90.41,90.24,90.39,12582.0,90.33,90.41,90.24,90.39,12582.0
2016-01-06 15:05:00,90.43,90.53,90.41,90.53,11272.0,90.43,90.53,90.41,90.53,11272.0
2016-01-06 15:10:00,90.52,90.56,90.44,90.56,16585.0,90.52,90.56,90.44,90.56,16585.0
2016-01-06 15:15:00,90.55,90.7,90.51,90.69,12456.0,90.55,90.7,90.51,90.69,12456.0
2016-01-06 15:20:00,90.71,90.84,90.66,90.81,19893.0,90.71,90.84,90.66,90.81,19893.0
2016-01-06 15:25:00,90.8,90.87,90.76,90.82,11348.0,90.8,90.87,90.76,90.82,11348.0
2016-01-06 15:30:00,90.79,90.98,90.79,90.95,27054.0,90.79,90.98,90.79,90.95,27054.0
2016-01-06 15:35:00,90.95,91.03,90.84,90.99,22046.0,90.95,91.03,90.84,90.99,22046.0
2016-01-06 15:40:00,90.98,90.98,90.86,90.92,21412.0,90.98,90.98,90.86,90.92,21412.0
2016-01-06 15:45:00,90.93,90.94,90.75,90.84,22334.0,90.93,90.94,90.75,90.84,22334.0
2016-01-06 15:50:00,90.87,90.87,90.62,90.77,47423.0,90.87,90.87,90.62,90.77,47423.0
2016-01-06 15:55:00,90.76,91.06,90.74,91.02,64957.0,90.76,91.06,90.74,91.02,64957.0
2016-01-07 09:30:00,89.38,89.4,88.71,88.94,130510.0,89.38,89.4,88.71,88.94,130510.0
2016-01-07 09:35:00,88.93,89.76,88.81,89.54,61838.0,88.93,89.76,88.81,89.54,61838.0
2016-01-07 09:40:00,89.49,89.66,89.36,89.56,68239.0,89.49,89.66,89.36,89.56,68239.0
2016-01-07 09:45:00,89.53,89.66,89.44,89.66,53761.0,89.53,89.66,89.44,89.66,53761.0
2016-01-07 09:50:00,89.63,90.11,89.59,90.0,32083.0,89.63,90.11,89.59,90.0,32083.0
2016-01-07 09:55:00,89.99,90.09,89.83,89.87,22544.0,89.99,90.09,89.83,89.87,22544.0
2016-01-07 10:00:00,89.84,89.95,89.71,89.72,12490.0,89.84,89.95,89.71,89.72,12490.0
2016-01-07 10:05:00,89.71,89.71,89.55,89.68,35219.0,89.71,89.71,89.55,89.68,35219.0
2016-01-07 10:10:00,89.68,90.04,89.59,89.94,41173.0,89.68,90.04,89.59,89.94,41173.0
2016-01-07 10:15:00,89.96,90.41,89.96,90.38,11409.0,89.96,90.41,89.96,90.38,11409.0
2016-01-07 10:20:00,90.41,90.59,90.02,90.09,76866.0,90.41,90.59,90.02,90.09,76866.0
2016-01-07 10:25:00,90.13,90.4,90.13,90.29,39401.0,90.13,90.4,90.13,90.29,39401.0
2016-01-07 10:30:00,90.29,90.8,90.29,90.8,19655.0,90.29,90.8,90.29,90.8,19655.0
2016-01-07 10:35:00,90.8,90.82,90.64,90.68,28611.0,90.8,90.82,90.64,90.68,28611.0
2016-01-07 10:40:00,90.7,90.72,90.54,90.62,20119.0,90.7,90.72,90.54,90.62,20119.0
2016-01-07 10:45:00,90.63,91.09,90.63,91.0,17227.0,90.63,91.09,90.63,91.0,17227.0
2016-01-07 10:50:00,91.06,91.38,91.03,91.25,43027.0,91.06,91.38,91.03,91.25,43027.0
2016-01-07 10:55:00,91.24,91.36,91.19,91.25,24067.0,91.24,91.36,91.19,91.25,24067.0
2016-01-07 11:00:00,91.24,91.4,91.15,91.28,38710.0,91.24,91.4,91.15,91.28,38710.0
2016-01-07 11:05:00,91.28,91.33,91.15,91.17,42703.0,91.28,91.33,91.15,91.17,42703.0
2016-01-07 11:10:00,91.15,91.4,91.14,91.28,34995.0,91.15,91.4,91.14,91.28,34995.0
2016-01-07 11:15:00,91.29,91.35,91.21,91.27,17208.0,91.29,91.35,91.21,91.27,17208.0
2016-01-07 11:20:00,91.28,91.33,90.99,91.0,14804.0,91.28,91.33,90.99,91.0,14804.0
2016-01-07 11:25:00,91.06,91.06,90.94,90.97,78815.0,91.06,91.06,90.94,90.97,78815.0
2016-01-07 11:30:00,90.98,91.05,90.85,90.86,8701.0,90.98,91.05,90.85,90.86,8701.0
2016-01-07 11:35:00,90.89,90.89,90.75,90.77,8653.0,90.89,90.89,90.75,90.77,8653.0
2016-01-07 11:40:00,90.76,90.96,90.69,90.93,11405.0,90.76,90.96,90.69,90.93,11405.0
2016-01-07 11:45:00,90.91,90.91,90.59,90.8,19244.0,90.91,90.91,90.59,90.8,19244.0
2016-01-07 11:50:00,90.77,90.8,90.6,90.67,8529.0,90.77,90.8,90.6,90.67,8529.0
2016-01-07 11:55:00,90.62,90.71,90.59,90.59,6840.0,90.62,90.71,90.59,90.59,6840.0
2016-01-07 12:00:00,90.55,90.64,90.55,90.63,3634.0,90.55,90.64,90.55,90.63,3634.0
2016-01-07 12:05:00,90.62,90.66,90.46,90.57,9503.0,90.62,90.66,90.46,90.57,9503.0
2016-01-07 12:10:00,90.59,90.61,90.5,90.53,9000.0,90.59,90.61,90.5,90.53,9000.0
2016-01-07 12:15:00,90.54,90.66,90.51,90.64,8799.0,90.54,90.66,90.51,90.64,8799.0
2016-01-07 12:20:00,90.62,90.64,90.56,90.58,5870.0,90.62,90.64,90.56,90.58,5870.0
2016-01-07 12:25:00,90.59,90.59,90.44,90.44,5976.0,90.59,90.59,90.44,90.44,5976.0
2016-01-07 12:30:00,90.46,90.53,90.37,90.53,8673.0,90.46,90.53,90.37,90.53,8673.0
2016-01-07 12:35:00,90.45,90.47,90.22,90.22,5215.0,90.45,90.47,90.22,90.22,5215.0
2016-01-07 12:40:00,90.19,90.22,90.08,90.1,10246.0,90.19,90.22,90.08,90.1,10246.0
2016-01-07 12:45:00,90.09,90.18,90.05,90.15,12640.0,90.09,90.18,90.05,90.15,12640.0
2016-01-07 12:50:00,90.16,90.17,90.08,90.09,18916.0,90.16,90.17,90.08,90.09,18916.0
2016-01-07 12:55:00,90.09,90.15,89.99,90.05,13246.0,90.09,90.15,89.99,90.05,13246.0
2016-01-07 13:00:00,90.03,90.06,89.93,89.96,17104.0,90.03,90.06,89.93,89.96,17104.0
2016-01-07 13:05:00,89.98,89.98,89.74,89.78,8300.0,89.98,89.98,89.74,89.78,8300.0
2016-01-07 13:10:00,89.81,89.81,89.47,89.58,17173.0,89.81,89.81,89.47,89.58,17173.0
2016-01-07 13:15:00,89.57,89.58,89.41,89.41,11036.0,89.57,89.58,89.41,89.41,11036.0
2016-01-07 13:20:00,89.37,89.4,89.2,89.36,6581.0,89.37,89.4,89.2,89.36,6581.0
2016-01-07 13:25:00,89.41,89.61,89.37,89.52,17746.0,89.41,89.61,89.37,89.52,17746.0
2016-01-07 13:30:00,89.47,89.49,89.24,89.4,15664.0,89.47,89.49,89.24,89.4,15664.0
2016-01-07 13:35:00,89.44,89.47,89.04,89.18,15877.0,89.44,89.47,89.04,89.18,15877.0
2016-01-07 13:40:00,89.17,89.29,89.09,89.23,13940.0,89.17,89.29,89.09,89.23,13940.0
2016-01-07 13:45:00,89.24,89.36,89.19,89.36,11675.0,89.24,89.36,89.19,89.36,11675.0
2016-01-07 13:50:00,89.36,89.48,89.29,89.46,12060.0,89.36,89.48,89.29,89.46,12060.0
2016-01-07 13:55:00,89.42,89.49,89.25,89.3,15079.0,89.42,89.49,89.25,89.3,15079.0
2016-01-07 14:00:00,89.27,89.32,89.12,89.2,10982.0,89.27,89.32,89.12,89.2,10982.0
2016-01-07 14:05:00,89.19,89.31,89.09,89.24,11812.0,89.19,89.31,89.09,89.24,11812.0
2016-01-07 14:10:00,89.21,89.42,89.13,89.31,14570.0,89.21,89.42,89.13,89.31,14570.0
2016-01-07 14:15:00,89.34,89.46,89.27,89.44,6638.0,89.34,89.46,89.27,89.44,6638.0
2016-01-07 14:20:00,89.41,89.46,89.26,89.27,12850.0,89.41,89.46,89.26,89.27,12850.0
2016-01-07 14:25:00,89.27,89.28,89.1,89.14,25375.0,89.27,89.28,89.1,89.14,25375.0
2016-01-07 14:30:00,89.11,89.25,88.95,89.09,15704.0,89.11,89.25,88.95,89.09,15704.0
2016-01-07 14:35:00,89.15,89.45,89.1,89.44,21393.0,89.15,89.45,89.1,89.44,21393.0
2016-01-07 14:40:00,89.42,89.53,89.31,89.42,29028.0,89.42,89.53,89.31,89.42,29028.0
2016-01-07 14:45:00,89.42,89.6,89.34,89.58,28260.0,89.42,89.6,89.34,89.58,28260.0
2016-01-07 14:50:00,89.55,89.68,89.47,89.53,13975.0,89.55,89.68,89.47,89.53,13975.0
2016-01-07 14:55:00,89.54,89.6,89.31,89.35,15730.0,89.54,89.6,89.31,89.35,15730.0
2016-01-07 15:00:00,89.31,89.32,89.06,89.11,21166.0,89.31,89.32,89.06,89.11,21166.0
2016-01-07 15:05:00,89.11,89.36,89.08,89.36,16713.0,89.11,89.36,89.08,89.36,16713.0
2016-01-07 15:10:00,89.36,89.5,89.28,89.37,56677.0,89.36,89.5,89.28,89.37,56677.0
2016-01-07 15:15:00,89.41,89.47,89.24,89.32,24570.0,89.41,89.47,89.24,89.32,24570.0
2016-01-07 15:20:00,89.32,89.32,89.11,89.13,17614.0,89.32,89.32,89.11,89.13,17614.0
2016-01-07 15:25:00,89.21,89.21,89.0,89.0,18704.0,89.21,89.21,89.0,89.0,18704.0
2016-01-07 15:30:00,89.0,89.44,88.99,89.44,17243.0,89.0,89.44,88.99,89.44,17243.0
2016-01-07 15:35:00,89.42,89.56,89.35,89.47,12764.0,89.42,89.56,89.35,89.47,12764.0
2016-01-07 15:40:00,89.46,89.5,89.33,89.33,36573.0,89.46,89.5,89.33,89.33,36573.0
2016-01-07 15:45:00,89.32,89.75,89.28,89.61,45264.0,89.32,89.75,89.28,89.61,45264.0
2016-01-07 15:50:00,89.58,89.6,89.35,89.46,84252.0,89.58,89.6,89.35,89.46,84252.0
2016-01-07 15:55:00,89.45,89.6,89.1,89.1,175551.0,89.45,89.6,89.1,89.1,175551.0
2016-01-08 09:30:00,89.68,89.88,89.17,89.35,80776.0,89.68,89.88,89.17,89.35,80776.0
2016-01-08 09:35:00,89.5,89.5,89.19,89.46,37899.0,89.5,89.5,89.19,89.46,37899.0
2016-01-08 09:40:00,89.41,89.73,89.38,89.43,17428.0,89.41,89.73,89.38,89.43,17428.0
2016-01-08 09:45:00,89.44,89.9,89.35,89.78,17356.0,89.44,89.9,89.35,89.78,17356.0
2016-01-08 09:50:00,89.75,89.87,89.6,89.74,16861.0,89.75,89.87,89.6,89.74,16861.0
2016-01-08 09:55:00,89.79,89.99,89.65,89.88,15674.0,89.79,89.99,89.65,89.88,15674.0
2016-01-08 10:00:00,89.88,89.88,89.19,89.25,22281.0,89.88,89.88,89.19,89.25,22281.0
2016-01-08 10:05:00,89.25,89.35,89.15,89.17,10368.0,89.25,89.35,89.15,89.17,10368.0
2016-01-08 10:10:00,89.14,89.35,89.12,89.24,18205.0,89.14,89.35,89.12,89.24,18205.0
2016-01-08 10:15:00,89.28,89.61,89.28,89.5,9753.0,89.28,89.61,89.28,89.5,9753.0
2016-01-08 10:20:00,89.51,89.56,89.35,89.56,9236.0,89.51,89.56,89.35,89.56,9236.0
2016-01-08 10:25:00,89.58,89.71,89.52,89.52,15144.0,89.58,89.71,89.52,89.52,15144.0
2016-01-08 10:30:00,89.54,89.64,89.44,89.5,16089.0,89.54,89.64,89.44,89.5,16089.0
2016-01-08 10:35:00,89.5,89.5,89.09,89.13,27158.0,89.5,89.5,89.09,89.13,27158.0
2016-01-08 10:40:00,89.15,89.17,88.96,88.96,11402.0,89.15,89.17,88.96,88.96,11402.0
2016-01-08 10:45:00,88.94,89.24,88.92,89.18,16056.0,88.94,89.24,88.92,89.18,16056.0
2016-01-08 10:50:00,89.17,89.18,88.93,88.96,5881.0,89.17,89.18,88.93,88.96,5881.0
2016-01-08 10:55:00,88.95,89.09,88.88,88.98,14728.0,88.95,89.09,88.88,88.98,14728.0
2016-01-08 11:00:00,88.98,89.16,88.91,88.93,11981.0,88.98,89.16,88.91,88.93,11981.0
2016-01-08 11:05:00,89.0,89.06,88.85,89.01,12167.0,89.0,89.06,88.85,89.01,12167.0
2016-01-08 11:10:00,88.99,89.03,88.83,88.93,9972.0,88.99,89.03,88.83,88.93,9972.0
2016-01-08 11:15:00,88.89,89.0,88.82,88.9,51685.0,88.89,89.0,88.82,88.9,51685.0
2016-01-08 11:20:00,88.91,88.94,88.69,88.74,17196.0,88.91,88.94,88.69,88.74,17196.0
2016-01-08 11:25:00,88.78,88.81,88.5,88.6,32129.0,88.78,88.81,88.5,88.6,32129.0
2016-01-08 11:30:00,88.59,88.62,88.32,88.33,20420.0,88.59,88.62,88.32,88.33,20420.0
2016-01-08 11:35:00,88.31,88.54,88.27,88.52,22375.0,88.31,88.54,88.27,88.52,22375.0
2016-01-08 11:40:00,88.51,88.59,88.39,88.55,12893.0,88.51,88.59,88.39,88.55,12893.0
2016-01-08 11:45:00,88.59,88.75,88.59,88.65,23445.0,88.59,88.75,88.59,88.65,23445.0
2016-01-08 11:50:00,88.64,88.87,88.62,88.87,52008.0,88.64,88.87,88.62,88.87,52008.0
2016-01-08 11:55:00,88.88,89.05,88.82,89.0,12450.0,88.88,89.05,88.82,89.0,12450.0
2016-01-08 12:00:00,89.04,89.19,89.03,89.18,16560.0,89.04,89.19,89.03,89.18,16560.0
2016-01-08 12:05:00,89.21,89.47,89.21,89.39,17167.0,89.21,89.47,89.21,89.39,17167.0
2016-01-08 12:10:00,89.37,89.46,89.31,89.46,24609.0,89.37,89.46,89.31,89.46,24609.0
2016-01-08 12:15:00,89.45,89.56,89.4,89.41,23866.0,89.45,89.56,89.4,89.41,23866.0
2016-01-08 12:20:00,89.38,89.51,89.3,89.48,21472.0,89.38,89.51,89.3,89.48,21472.0
2016-01-08 12:25:00,89.44,89.58,89.41,89.5,12447.0,89.44,89.58,89.41,89.5,12447.0
2016-01-08 12:30:00,89.46,89.47,89.28,89.29,25513.0,89.46,89.47,89.28,89.29,25513.0
2016-01-08 12:35:00,89.3,89.44,89.2,89.2,9598.0,89.3,89.44,89.2,89.2,9598.0
2016-01-08 12:40:00,89.26,89.33,89.22,89.23,8517.0,89.26,89.33,89.22,89.23,8517.0
2016-01-08 12:45:00,89.25,89.54,89.2,89.48,14435.0,89.25,89.54,89.2,89.48,14435.0
2016-01-08 12:50:00,89.45,89.45,89.25,89.4,10719.0,89.45,89.45,89.25,89.4,10719.0
2016-01-08 12:55:00,89.37,89.44,89.27,89.28,17258.0,89.37,89.44,89.27,89.28,17258.0
2016-01-08 13:00:00,89.29,89.42,89.21,89.22,10974.0,89.29,89.42,89.21,89.22,10974.0
2016-01-08 13:05:00,89.19,89.23,89.02,89.16,17068.0,89.19,89.23,89.02,89.16,17068.0
2016-01-08 13:10:00,89.09,89.09,88.96,89.0,7000.0,89.09,89.09,88.96,89.0,7000.0
2016-01-08 13:15:00,88.98,89.02,88.91,89.0,9349.0,88.98,89.02,88.91,89.0,9349.0
2016-01-08 13:20:00,89.03,89.07,88.83,88.89,11063.0,89.03,89.07,88.83,88.89,11063.0
2016-01-08 13:25:00,88.89,88.94,88.79,88.93,8622.0,88.89,88.94,88.79,88.93,8622.0
2016-01-08 13:30:00,88.92,89.04,88.88,89.03,7931.0,88.92,89.04,88.88,89.03,7931.0
2016-01-08 13:35:00,89.06,89.23,89.02,89.2,6946.0,89.06,89.23,89.02,89.2,6946.0
2016-01-08 13:40:00,89.22,89.26,89.16,89.16,11017.0,89.22,89.26,89.16,89.16,11017.0
2016-01-08 13:45:00,89.15,89.15,88.93,88.94,8546.0,89.15,89.15,88.93,88.94,8546.0
2016-01-08 13:50:00,88.95,89.04,88.9,88.94,14224.0,88.95,89.04,88.9,88.94,14224.0
2016-01-08 13:55:00,88.92,88.96,88.78,88.8,14106.0,88.92,88.96,88.78,88.8,14106.0
2016-01-08 14:00:00,88.82,89.01,88.82,88.97,8088.0,88.82,89.01,88.82,88.97,8088.0
2016-01-08 14:05:00,88.98,88.98,88.83,88.85,9000.0,88.98,88.98,88.83,88.85,9000.0
2016-01-08 14:10:00,88.83,88.83,88.6,88.63,12525.0,88.83,88.83,88.6,88.63,12525.0
2016-01-08 14:15:00,88.63,88.74,88.55,88.74,9802.0,88.63,88.74,88.55,88.74,9802.0
2016-01-08 14:20:00,88.73,88.73,88.51,88.52,16528.0,88.73,88.73,88.51,88.52,16528.0
2016-01-08 14:25:00,88.5,88.51,88.38,88.4,17522.0,88.5,88.51,88.38,88.4,17522.0
2016-01-08 14:30:00,88.38,88.6,88.36,88.53,10710.0,88.38,88.6,88.36,88.53,10710.0
2016-01-08 14:35:00,88.52,88.56,88.39,88.41,12948.0,88.52,88.56,88.39,88.41,12948.0
2016-01-08 14:40:00,88.42,88.75,88.36,88.73,10410.0,88.42,88.75,88.36,88.73,10410.0
2016-01-08 14:45:00,88.71,88.78,88.62,88.67,7771.0,88.71,88.78,88.62,88.67,7771.0
2016-01-08 14:50:00,88.66,88.67,88.43,88.59,16746.0,88.66,88.67,88.43,88.59,16746.0
2016-01-08 14:55:00,88.54,88.55,88.32,88.43,11225.0,88.54,88.55,88.32,88.43,11225.0
2016-01-08 15:00:00,88.45,88.55,88.35,88.48,12390.0,88.45,88.55,88.35,88.48,12390.0
2016-01-08 15:05:00,88.48,88.56,88.45,88.48,12068.0,88.48,88.56,88.45,88.48,12068.0
2016-01-08 15:10:00,88.48,88.52,88.33,88.5,27494.0,88.48,88.52,88.33,88.5,27494.0
2016-01-08 15:15:00,88.53,88.66,88.41,88.41,16261.0,88.53,88.66,88.41,88.41,16261.0
2016-01-08 15:20:00,88.42,88.45,88.33,88.39,11614.0,88.42,88.45,88.33,88.39,11614.0
2016-01-08 15:25:00,88.4,88.45,88.22,88.26,20825.0,88.4,88.45,88.22,88.26,20825.0
2016-01-08 15:30:00,88.25,88.31,88.18,88.23,26995.0,88.25,88.31,88.18,88.23,26995.0
2016-01-08 15:35:00,88.21,88.33,88.1,88.13,25074.0,88.21,88.33,88.1,88.13,25074.0
2016-01-08 15:40:00,88.1,88.22,87.95,88.02,53054.0,88.1,88.22,87.95,88.02,53054.0
2016-01-08 15:45:00,88.0,88.02,87.77,87.77,58084.0,88.0,88.02,87.77,87.77,58084.0
2016-01-08 15:50:00,87.8,87.93,87.66,87.7,118297.0,87.8,87.93,87.66,87.7,118297.0
2016-01-08 15:55:00,87.71,87.88,87.63,87.84,162273.0,87.71,87.88,87.63,87.84,162273.0
2016-01-11 09:30:00,88.07,88.19,87.84,88.19,85672.0,88.07,88.19,87.84,88.19,85672.0
2016-01-11 09:35:00,88.18,88.49,88.05,88.49,67864.0,88.18,88.49,88.05,88.49,67864.0
2016-01-11 09:40:00,88.46,88.66,88.4,88.64,59138.0,88.46,88.66,88.4,88.64,59138.0
2016-01-11 09:45:00,88.66,88.93,88.6,88.65,82736.0,88.66,88.93,88.6,88.65,82736.0
2016-01-11 09:50:00,88.65,88.75,88.49,88.53,67416.0,88.65,88.75,88.49,88.53,67416.0
2016-01-11 09:55:00,88.57,88.58,88.37,88.52,59944.0,88.57,88.58,88.37,88.52,59944.0
2016-01-11 10:00:00,88.49,88.62,88.38,88.4,64652.0,88.49,88.62,88.38,88.4,64652.0
2016-01-11 10:05:00,88.42,88.52,88.38,88.51,55108.0,88.42,88.52,88.38,88.51,55108.0
2016-01-11 10:10:00,88.5,88.55,88.43,88.5,83408.0,88.5,88.55,88.43,88.5,83408.0
2016-01-11 10:15:00,88.47,88.52,88.29,88.4,45736.0,88.47,88.52,88.29,88.4,45736.0
2016-01-11 10:20:00,88.42,88.57,88.4,88.5,60722.0,88.42,88.57,88.4,88.5,60722.0
2016-01-11 10:25:00,88.5,88.53,88.43,88.5,44944.0,88.5,88.53,88.43,88.5,44944.0
2016-01-11 10:30:00,88.49,88.67,88.44,88.64,59852.0,88.49,88.67,88.44,88.64,59852.0
2016-01-11 10:35:00,88.66,88.68,88.47,88.48,36126.0,88.66,88.68,88.47,88.48,36126.0
2016-01-11 10:40:00,88.49,88.66,88.38,88.62,45480.0,88.49,88.66,88.38,88.62,45480.0
2016-01-11 10:45:00,88.61,88.64,88.5,88.55,35072.0,88.61,88.64,88.5,88.55,35072.0
2016-01-11 10:50:00,88.57,88.58,88.27,88.31,38730.0,88.57,88.58,88.27,88.31,38730.0
2016-01-11 10:55:00,88.34,88.38,88.16,88.31,29032.0,88.34,88.38,88.16,88.31,29032.0
2016-01-11 11:00:00,88.24,88.33,88.17,88.23,55502.0,88.24,88.33,88.17,88.23,55502.0
2016-01-11 11:05:00,88.21,88.25,88.14,88.21,65288.0,88.21,88.25,88.14,88.21,65288.0
2016-01-11 11:10:00,88.23,88.33,88.16,88.21,33106.0,88.23,88.33,88.16,88.21,33106.0
2016-01-11 11:15:00,88.2,88.5,88.2,88.42,19626.0,88.2,88.5,88.2,88.42,19626.0
2016-01-11 11:20:00,88.39,88.4,88.14,88.23,43202.0,88.39,88.4,88.14,88.23,43202.0
2016-01-11 11:25:00,88.18,88.35,88.15,88.35,23914.0,88.18,88.35,88.15,88.35,23914.0
2016-01-11 11:30:00,88.3,88.33,88.15,88.25,25592.0,88.3,88.33,88.15,88.25,25592.0
2016-01-11 11:35:00,88.23,88.68,88.21,88.58,22014.0,88.23,88.68,88.21,88.58,22014.0
2016-01-11 11:40:00,88.63,88.82,88.62,88.72,23878.0,88.63,88.82,88.62,88.72,23878.0
2016-01-11 11:45:00,88.76,88.94,88.74,88.91,30786.0,88.76,88.94,88.74,88.91,30786.0
2016-01-11 11:50:00,88.94,89.25,88.88,89.15,28680.0,88.94,89.25,88.88,89.15,28680.0
2016-01-11 11:55:00,89.15,89.17,88.9,89.03,51834.0,89.15,89.17,88.9,89.03,51834.0
2016-01-11 12:00:00,89.03,89.21,88.98,89.15,38638.0,89.03,89.21,88.98,89.15,38638.0
2016-01-11 12:05:00,89.14,89.16,89.0,89.06,31788.0,89.14,89.16,89.0,89.06,31788.0
2016-01-11 12:10:00,89.06,89.16,89.0,89.05,22492.0,89.06,89.16,89.0,89.05,22492.0
2016-01-11 12:15:00,89.0,89.06,88.89,88.9,41042.0,89.0,89.06,88.89,88.9,41042.0
2016-01-11 12:20:00,88.94,88.96,88.83,88.9,74850.0,88.94,88.96,88.83,88.9,74850.0
2016-01-11 12:25:00,88.85,88.88,88.73,88.83,29272.0,88.85,88.88,88.73,88.83,29272.0
2016-01-11 12:30:00,88.83,88.97,88.82,88.87,20820.0,88.83,88.97,88.82,88.87,20820.0
2016-01-11 12:35:00,88.84,88.98,88.81,88.86,30232.0,88.84,88.98,88.81,88.86,30232.0
2016-01-11 12:40:00,88.85,88.96,88.77,88.96,20012.0,88.85,88.96,88.77,88.96,20012.0
2016-01-11 12:45:00,88.95,88.99,88.82,88.84,26592.0,88.95,88.99,88.82,88.84,26592.0
2016-01-11 12:50:00,88.86,88.93,88.7,88.71,41504.0,88.86,88.93,88.7,88.71,41504.0
2016-01-11 12:55:00,88.72,88.84,88.64,88.83,30418.0,88.72,88.84,88.64,88.83,30418.0
2016-01-11 13:00:00,88.83,88.92,88.76,88.91,21318.0,88.83,88.92,88.76,88.91,21318.0
2016-01-11 13:05:00,88.91,88.95,88.82,88.86,30634.0,88.91,88.95,88.82,88.86,30634.0
2016-01-11 13:10:00,88.9,88.96,88.55,88.56,28208.0,88.9,88.96,88.55,88.56,28208.0
2016-01-11 13:15:00,88.57,88.75,88.57,88.7,29104.0,88.57,88.75,88.57,88.7,29104.0
2016-01-11 13:20:00,88.72,88.76,88.67,88.67,15880.0,88.72,88.76,88.67,88.67,15880.0
2016-01-11 13:25:00,88.68,88.7,88.45,88.45,20142.0,88.68,88.7,88.45,88.45,20142.0
2016-01-11 13:30:00,88.45,88.65,88.45,88.6,30414.0,88.45,88.65,88.45,88.6,30414.0
2016-01-11 13:35:00,88.58,88.64,88.34,88.47,27434.0,88.58,88.64,88.34,88.47,27434.0
2016-01-11 13:40:00,88.49,88.49,88.28,88.3,20832.0,88.49,88.49,88.28,88.3,20832.0
2016-01-11 13:45:00,88.26,88.29,88.06,88.07,25130.0,88.26,88.29,88.06,88.07,25130.0
2016-01-11 13:50:00,88.09,88.16,87.98,88.16,39232.0,88.09,88.16,87.98,88.16,39232.0
2016-01-11 13:55:00,88.15,88.19,88.07,88.13,105262.0,88.15,88.19,88.07,88.13,105262.0
2016-01-11 14:00:00,88.15,88.25,88.03,88.25,26366.0,88.15,88.25,88.03,88.25,26366.0
2016-01-11 14:05:00,88.24,88.49,88.24,88.45,24122.0,88.24,88.49,88.24,88.45,24122.0
2016-01-11 14:10:00,88.46,88.66,88.42,88.42,30834.0,88.46,88.66,88.42,88.42,30834.0
2016-01-11 14:15:00,88.39,88.6,88.39,88.57,34014.0,88.39,88.6,88.39,88.57,34014.0
2016-01-11 14:20:00,88.57,88.73,88.51,88.71,32044.0,88.57,88.73,88.51,88.71,32044.0
2016-01-11 14:25:00,88.72,88.97,88.69,88.9,36400.0,88.72,88.97,88.69,88.9,36400.0
2016-01-11 14:30:00,88.9,89.0,88.87,88.92,38528.0,88.9,89.0,88.87,88.92,38528.0
2016-01-11 14:35:00,88.97,89.06,88.88,89.04,56386.0,88.97,89.06,88.88,89.04,56386.0
2016-01-11 14:40:00,89.05,89.21,89.03,89.14,69958.0,89.05,89.21,89.03,89.14,69958.0
2016-01-11 14:45:00,89.15,89.15,88.92,88.95,43656.0,89.15,89.15,88.92,88.95,43656.0
2016-01-11 14:50:00,88.91,88.95,88.84,88.86,22950.0,88.91,88.95,88.84,88.86,22950.0
2016-01-11 14:55:00,88.87,88.98,88.77,88.85,69636.0,88.87,88.98,88.77,88.85,69636.0
2016-01-11 15:00:00,88.83,88.92,88.78,88.86,32186.0,88.83,88.92,88.78,88.86,32186.0
2016-01-11 15:05:00,88.84,88.85,88.6,88.72,44970.0,88.84,88.85,88.6,88.72,44970.0
2016-01-11 15:10:00,88.69,88.7,88.52,88.57,39284.0,88.69,88.7,88.52,88.57,39284.0
2016-01-11 15:15:00,88.57,88.67,88.44,88.64,42516.0,88.57,88.67,88.44,88.64,42516.0
2016-01-11 15:20:00,88.61,89.03,88.58,89.03,52378.0,88.61,89.03,88.58,89.03,52378.0
2016-01-11 15:25:00,89.01,89.44,88.99,89.38,91896.0,89.01,89.44,88.99,89.38,91896.0
2016-01-11 15:30:00,89.39,89.69,89.37,89.68,62840.0,89.39,89.69,89.37,89.68,62840.0
2016-01-11 15:35:00,89.65,89.78,89.46,89.67,81364.0,89.65,89.78,89.46,89.67,81364.0
2016-01-11 15:40:00,89.61,89.81,89.59,89.78,76468.0,89.61,89.81,89.59,89.78,76468.0
2016-01-11 15:45:00,89.77,89.77,89.41,89.54,110924.0,89.77,89.77,89.41,89.54,110924.0
2016-01-11 15:50:00,89.53,89.67,89.48,89.63,106188.0,89.53,89.67,89.48,89.63,106188.0
2016-01-11 15:55:00,89.65,89.67,89.38,89.39,250014.0,89.65,89.67,89.38,89.39,250014.0
2016-01-12 09:30:00,89.79,90.31,89.47,90.27,51284.0,89.79,90.31,89.47,90.27,51284.0
2016-01-12 09:35:00,90.35,90.66,90.33,90.37,21744.0,90.35,90.66,90.33,90.37,21744.0
2016-01-12 09:40:00,90.41,90.53,90.19,90.5,22253.0,90.41,90.53,90.19,90.5,22253.0
2016-01-12 09:45:00,90.48,90.82,90.48,90.82,27881.0,90.48,90.82,90.48,90.82,27881.0
2016-01-12 09:50:00,90.83,91.03,90.53,90.53,33882.0,90.83,91.03,90.53,90.53,33882.0
2016-01-12 09:55:00,90.49,90.64,90.34,90.34,16349.0,90.49,90.64,90.34,90.34,16349.0
2016-01-12 10:00:00,90.38,90.54,90.04,90.06,16407.0,90.38,90.54,90.04,90.06,16407.0
2016-01-12 10:05:00,90.09,90.29,90.03,90.04,10668.0,90.09,90.29,90.03,90.04,10668.0
2016-01-12 10:10:00,90.11,90.23,90.06,90.14,14725.0,90.11,90.23,90.06,90.14,14725.0
2016-01-12 10:15:00,90.11,90.18,89.96,90.09,28469.0,90.11,90.18,89.96,90.09,28469.0
2016-01-12 10:20:00,90.04,90.1,89.88,89.92,10724.0,90.04,90.1,89.88,89.92,10724.0
2016-01-12 10:25:00,89.98,90.04,89.86,89.97,7386.0,89.98,90.04,89.86,89.97,7386.0
2016-01-12 10:30:00,89.99,90.25,89.92,90.23,16806.0,89.99,90.25,89.92,90.23,16806.0
2016-01-12 10:35:00,90.24,90.37,90.08,90.08,6369.0,90.24,90.37,90.08,90.08,6369.0
2016-01-12 10:40:00,90.1,90.15,89.98,90.08,6900.0,90.1,90.15,89.98,90.08,6900.0
2016-01-12 10:45:00,90.04,90.04,89.84,89.85,15073.0,90.04,90.04,89.84,89.85,15073.0
2016-01-12 10:50:00,89.84,89.88,89.75,89.79,11245.0,89.84,89.88,89.75,89.79,11245.0
2016-01-12 10:55:00,89.84,89.92,89.82,89.86,15750.0,89.84,89.92,89.82,89.86,15750.0
2016-01-12 11:00:00,89.88,89.9,89.65,89.67,24098.0,89.88,89.9,89.65,89.67,24098.0
2016-01-12 11:05:00,89.66,89.66,89.5,89.56,11991.0,89.66,89.66,89.5,89.56,11991.0
2016-01-12 11:10:00,89.52,89.54,89.36,89.42,10162.0,89.52,89.54,89.36,89.42,10162.0
2016-01-12 11:15:00,89.39,89.55,89.36,89.46,11399.0,89.39,89.55,89.36,89.46,11399.0
2016-01-12 11:20:00,89.51,89.54,89.39,89.39,16913.0,89.51,89.54,89.39,89.39,16913.0
2016-01-12 11:25:00,89.38,89.53,89.32,89.47,10812.0,89.38,89.53,89.32,89.47,10812.0
2016-01-12 11:30:00,89.47,89.52,89.39,89.52,6400.0,89.47,89.52,89.39,89.52,6400.0
2016-01-12 11:35:00,89.5,89.5,89.24,89.24,13788.0,89.5,89.5,89.24,89.24,13788.0
2016-01-12 11:40:00,89.25,89.36,89.16,89.36,63999.0,89.25,89.36,89.16,89.36,63999.0
2016-01-12 11:45:00,89.33,89.7,89.28,89.7,13051.0,89.33,89.7,89.28,89.7,13051.0
2016-01-12 11:50:00,89.67,89.9,89.65,89.72,17416.0,89.67,89.9,89.65,89.72,17416.0
2016-01-12 11:55:00,89.69,89.77,89.67,89.68,21470.0,89.69,89.77,89.67,89.68,21470.0
2016-01-12 12:00:00,89.67,89.75,89.59,89.72,16170.0,89.67,89.75,89.59,89.72,16170.0
2016-01-12 12:05:00,89.73,89.75,89.56,89.57,22867.0,89.73,89.75,89.56,89.57,22867.0
2016-01-12 12:10:00,89.56,89.59,89.4,89.42,14779.0,89.56,89.59,89.4,89.42,14779.0
2016-01-12 12:15:00,89.41,89.44,89.19,89.19,12656.0,89.41,89.44,89.19,89.19,12656.0
2016-01-12 12:20:00,89.2,89.25,89.12,89.17,9750.0,89.2,89.25,89.12,89.17,9750.0
2016-01-12 12:25:00,89.15,89.49,89.15,89.33,10403.0,89.15,89.49,89.15,89.33,10403.0
2016-01-12 12:30:00,89.3,89.45,89.14,89.14,10320.0,89.3,89.45,89.14,89.14,10320.0
2016-01-12 12:35:00,89.05,89.18,88.98,89.14,14624.0,89.05,89.18,88.98,89.14,14624.0
2016-01-12 12:40:00,89.12,89.13,88.95,88.99,14752.0,89.12,89.13,88.95,88.99,14752.0
2016-01-12 12:45:00,88.98,89.19,88.92,89.11,16618.0,88.98,89.19,88.92,89.11,16618.0
2016-01-12 12:50:00,89.14,89.21,89.07,89.21,8626.0,89.14,89.21,89.07,89.21,8626.0
2016-01-12 12:55:00,89.22,89.23,88.96,89.01,22801.0,89.22,89.23,88.96,89.01,22801.0
2016-01-12 13:00:00,89.0,89.3,88.96,89.26,12848.0,89.0,89.3,88.96,89.26,12848.0
2016-01-12 13:05:00,89.24,89.3,89.1,89.22,5961.0,89.24,89.3,89.1,89.22,5961.0
2016-01-12 13:10:00,89.27,89.47,89.19,89.41,10800.0,89.27,89.47,89.19,89.41,10800.0
2016-01-12 13:15:00,89.37,89.39,89.17,89.26,6690.0,89.37,89.39,89.17,89.26,6690.0
2016-01-12 13:20:00,89.24,89.24,89.03,89.04,7950.0,89.24,89.24,89.03,89.04,7950.0
2016-01-12 13:25:00,89.01,89.09,88.96,89.05,5100.0,89.01,89.09,88.96,89.05,5100.0
2016-01-12 13:30:00,89.04,89.12,88.88,88.98,11154.0,89.04,89.12,88.88,88.98,11154.0
2016-01-12 13:35:00,88.98,89.05,88.92,88.92,6350.0,88.98,89.05,88.92,88.92,6350.0
2016-01-12 13:40:00,89.01,89.29,88.99,89.29,5113.0,89.01,89.29,88.99,89.29,5113.0
2016-01-12 13:45:00,89.3,89.3,89.1,89.25,13526.0,89.3,89.3,89.1,89.25,13526.0
2016-01-12 13:50:00,89.25,89.28,89.13,89.16,17286.0,89.25,89.28,89.13,89.16,17286.0
2016-01-12 13:55:00,89.16,89.18,89.06,89.08,11547.0,89.16,89.18,89.06,89.08,11547.0
2016-01-12 14:00:00,89.07,89.12,88.82,88.85,14813.0,89.07,89.12,88.82,88.85,14813.0
2016-01-12 14:05:00,88.79,88.83,88.59,88.71,25208.0,88.79,88.83,88.59,88.71,25208.0
2016-01-12 14:10:00,88.71,88.77,88.56,88.57,27591.0,88.71,88.77,88.56,88.57,27591.0
2016-01-12 14:15:00,88.54,88.58,88.4,88.56,40267.0,88.54,88.58,88.4,88.56,40267.0
2016-01-12 14:20:00,88.52,88.93,88.5,88.93,23340.0,88.52,88.93,88.5,88.93,23340.0
2016-01-12 14:25:00,88.95,89.16,88.93,89.07,20207.0,88.95,89.16,88.93,89.07,20207.0
2016-01-12 14:30:00,89.04,89.35,89.03,89.35,16552.0,89.04,89.35,89.03,89.35,16552.0
2016-01-12 14:35:00,89.36,89.63,89.35,89.58,20805.0,89.36,89.63,89.35,89.58,20805.0
2016-01-12 14:40:00,89.59,89.59,89.38,89.41,19374.0,89.59,89.59,89.38,89.41,19374.0
2016-01-12 14:45:00,89.4,89.57,89.35,89.39,22328.0,89.4,89.57,89.35,89.39,22328.0
2016-01-12 14:50:00,89.37,89.75,89.32,89.72,20488.0,89.37,89.75,89.32,89.72,20488.0
2016-01-12 14:55:00,89.74,89.82,89.68,89.74,21082.0,89.74,89.82,89.68,89.74,21082.0
2016-01-12 15:00:00,89.75,89.79,89.52,89.61,33963.0,89.75,89.79,89.52,89.61,33963.0
2016-01-12 15:05:00,89.62,89.66,89.4,89.44,28935.0,89.62,89.66,89.4,89.44,28935.0
2016-01-12 15:10:00,89.44,89.67,89.44,89.6,31481.0,89.44,89.67,89.44,89.6,31481.0
2016-01-12 15:15:00,89.63,89.83,89.56,89.82,38108.0,89.63,89.83,89.56,89.82,38108.0
2016-01-12 15:20:00,89.84,90.0,89.78,90.0,31604.0,89.84,90.0,89.78,90.0,31604.0
2016-01-12 15:25:00,90.0,90.11,89.88,89.88,64515.0,90.0,90.11,89.88,89.88,64515.0
2016-01-12 15:30:00,89.87,89.92,89.74,89.76,26846.0,89.87,89.92,89.74,89.76,26846.0
2016-01-12 15:35:00,89.79,90.0,89.73,89.75,36297.0,89.79,90.0,89.73,89.75,36297.0
2016-01-12 15:40:00,89.73,90.01,89.68,89.97,56499.0,89.73,90.01,89.68,89.97,56499.0
2016-01-12 15:45:00,89.96,90.0,89.83,89.89,52408.0,89.96,90.0,89.83,89.89,52408.0
2016-01-12 15:50:00,89.88,89.96,89.78,89.89,53627.0,89.88,89.96,89.78,89.89,53627.0
2016-01-12 15:55:00,89.9,89.96,89.78,89.82,131780.0,89.9,89.96,89.78,89.82,131780.0
2016-01-13 09:30:00,90.59,90.9,90.13,90.86,105670.0,90.59,90.9,90.13,90.86,105670.0
2016-01-13 09:35:00,90.8,91.29,90.76,91.29,86819.0,90.8,91.29,90.76,91.29,86819.0
2016-01-13 09:40:00,91.33,91.44,91.21,91.27,45510.0,91.33,91.44,91.21,91.27,45510.0
2016-01-13 09:45:00,91.28,91.44,91.22,91.36,60315.0,91.28,91.44,91.22,91.36,60315.0
2016-01-13 09:50:00,91.33,91.36,91.09,91.14,58714.0,91.33,91.36,91.09,91.14,58714.0
2016-01-13 09:55:00,91.16,91.2,91.02,91.12,21261.0,91.16,91.2,91.02,91.12,21261.0
2016-01-13 10:00:00,91.12,91.12,90.88,90.98,66295.0,91.12,91.12,90.88,90.98,66295.0
2016-01-13 10:05:00,91.0,91.0,90.73,90.83,25723.0,91.0,91.0,90.73,90.83,25723.0
2016-01-13 10:10:00,90.84,90.89,90.68,90.69,27333.0,90.84,90.89,90.68,90.69,27333.0
2016-01-13 10:15:00,90.64,90.81,90.62,90.81,18234.0,90.64,90.81,90.62,90.81,18234.0
2016-01-13 10:20:00,90.81,90.94,90.8,90.81,15139.0,90.81,90.94,90.8,90.81,15139.0
2016-01-13 10:25:00,90.8,90.9,90.76,90.84,18371.0,90.8,90.9,90.76,90.84,18371.0
2016-01-13 10:30:00,90.8,90.8,90.51,90.51,20877.0,90.8,90.8,90.51,90.51,20877.0
2016-01-13 10:35:00,90.52,90.75,90.52,90.54,15534.0,90.52,90.75,90.52,90.54,15534.0
2016-01-13 10:40:00,90.54,90.74,90.53,90.66,16857.0,90.54,90.74,90.53,90.66,16857.0
2016-01-13 10:45:00,90.64,90.73,90.58,90.72,14397.0,90.64,90.73,90.58,90.72,14397.0
2016-01-13 10:50:00,90.73,90.8,90.66,90.71,37644.0,90.73,90.8,90.66,90.71,37644.0
2016-01-13 10:55:00,90.71,90.76,90.65,90.71,70380.0,90.71,90.76,90.65,90.71,70380.0
2016-01-13 11:00:00,90.7,90.7,90.48,90.5,45482.0,90.7,90.7,90.48,90.5,45482.0
2016-01-13 11:05:00,90.52,90.58,90.3,90.31,36712.0,90.52,90.58,90.3,90.31,36712.0
2016-01-13 11:10:00,90.31,90.51,90.31,90.45,8961.0,90.31,90.51,90.31,90.45,8961.0
2016-01-13 11:15:00,90.48,90.7,90.48,90.65,26568.0,90.48,90.7,90.48,90.65,26568.0
2016-01-13 11:20:00,90.67,90.72,90.54,90.58,69154.0,90.67,90.72,90.54,90.58,69154.0
2016-01-13 11:25:00,90.6,90.6,90.3,90.47,44171.0,90.6,90.6,90.3,90.47,44171.0
2016-01-13 11:30:00,90.46,90.66,90.39,90.61,36850.0,90.46,90.66,90.39,90.61,36850.0
2016-01-13 11:35:00,90.62,90.9,90.62,90.76,59744.0,90.62,90.9,90.62,90.76,59744.0
2016-01-13 11:40:00,90.76,90.8,90.7,90.73,34420.0,90.76,90.8,90.7,90.73,34420.0
2016-01-13 11:45:00,90.74,90.77,90.23,90.23,26848.0,90.74,90.77,90.23,90.23,26848.0
2016-01-13 11:50:00,90.24,90.41,90.22,90.24,16277.0,90.24,90.41,90.22,90.24,16277.0
2016-01-13 11:55:00,90.21,90.23,90.05,90.19,24238.0,90.21,90.23,90.05,90.19,24238.0
2016-01-13 12:00:00,90.19,90.41,90.19,90.37,31328.0,90.19,90.41,90.19,90.37,31328.0
2016-01-13 12:05:00,90.37,90.37,90.2,90.21,17514.0,90.37,90.37,90.2,90.21,17514.0
2016-01-13 12:10:00,90.23,90.38,90.13,90.38,10783.0,90.23,90.38,90.13,90.38,10783.0
2016-01-13 12:15:00,90.35,90.49,90.34,90.41,33630.0,90.35,90.49,90.34,90.41,33630.0
2016-01-13 12:20:00,90.39,90.57,90.34,90.53,17718.0,90.39,90.57,90.34,90.53,17718.0
2016-01-13 12:25:00,90.53,90.53,90.22,90.35,12800.0,90.53,90.53,90.22,90.35,12800.0
2016-01-13 12:30:00,90.34,90.36,90.06,90.11,15187.0,90.34,90.36,90.06,90.11,15187.0
2016-01-13 12:35:00,90.09,90.17,90.0,90.0,15185.0,90.09,90.17,90.0,90.0,15185.0
2016-01-13 12:40:00,90.0,90.04,89.93,89.96,15108.0,90.0,90.04,89.93,89.96,15108.0
2016-01-13 12:45:00,89.97,90.06,89.94,89.95,7923.0,89.97,90.06,89.94,89.95,7923.0
2016-01-13 12:50:00,89.95,89.95,89.74,89.76,13517.0,89.95,89.95,89.74,89.76,13517.0
2016-01-13 12:55:00,89.76,89.86,89.66,89.86,33473.0,89.76,89.86,89.66,89.86,33473.0
2016-01-13 13:00:00,89.84,89.98,89.79,89.9,38441.0,89.84,89.98,89.79,89.9,38441.0
2016-01-13 13:05:00,89.94,90.09,89.91,90.08,18607.0,89.94,90.09,89.91,90.08,18607.0
2016-01-13 13:10:00,90.08,90.17,90.04,90.11,36961.0,90.08,90.17,90.04,90.11,36961.0
2016-01-13 13:15:00,90.09,90.12,89.97,90.01,22380.0,90.09,90.12,89.97,90.01,22380.0
2016-01-13 13:20:00,90.02,90.07,89.94,89.95,23417.0,90.02,90.07,89.94,89.95,23417.0
2016-01-13 13:25:00,89.94,89.95,89.74,89.75,18620.0,89.94,89.95,89.74,89.75,18620.0
2016-01-13 13:30:00,89.75,89.89,89.74,89.84,27092.0,89.75,89.89,89.74,89.84,27092.0
2016-01-13 13:35:00,89.87,89.93,89.65,89.71,26437.0,89.87,89.93,89.65,89.71,26437.0
2016-01-13 13:40:00,89.69,89.77,89.62,89.62,56169.0,89.69,89.77,89.62,89.62,56169.0
2016-01-13 13:45:00,89.61,89.66,89.27,89.3,45254.0,89.61,89.66,89.27,89.3,45254.0
2016-01-13 13:50:00,89.23,89.37,89.12,89.17,24910.0,89.23,89.37,89.12,89.17,24910.0
2016-01-13 13:55:00,89.19,89.31,89.14,89.18,70372.0,89.19,89.31,89.14,89.18,70372.0
2016-01-13 14:00:00,89.21,89.36,89.14,89.27,45449.0,89.21,89.36,89.14,89.27,45449.0
2016-01-13 14:05:00,89.22,89.36,89.09,89.26,47050.0,89.22,89.36,89.09,89.26,47050.0
2016-01-13 14:10:00,89.26,89.39,89.14,89.23,18539.0,89.26,89.39,89.14,89.23,18539.0
2016-01-13 14:15:00,89.2,89.22,88.94,89.13,21850.0,89.2,89.22,88.94,89.13,21850.0
2016-01-13 14:20:00,89.08,89.24,88.92,89.12,15012.0,89.08,89.24,88.92,89.12,15012.0
2016-01-13 14:25:00,89.09,89.26,88.95,89.22,15524.0,89.09,89.26,88.95,89.22,15524.0
2016-01-13 14:30:00,89.2,89.2,88.41,88.43,27607.0,89.2,89.2,88.41,88.43,27607.0
2016-01-13 14:35:00,88.39,88.73,88.38,88.69,32922.0,88.39,88.73,88.38,88.69,32922.0
2016-01-13 14:40:00,88.71,88.74,87.99,88.04,28364.0,88.71,88.74,87.99,88.04,28364.0
2016-01-13 14:45:00,88.08,88.37,88.08,88.36,19691.0,88.08,88.37,88.08,88.36,19691.0
2016-01-13 14:50:00,88.37,88.79,88.37,88.79,30065.0,88.37,88.79,88.37,88.79,30065.0
2016-01-13 14:55:00,88.74,88.92,88.68,88.82,32746.0,88.74,88.92,88.68,88.82,32746.0
2016-01-13 15:00:00,88.82,88.9,88.59,88.77,37155.0,88.82,88.9,88.59,88.77,37155.0
2016-01-13 15:05:00,88.77,88.97,88.69,88.69,54842.0,88.77,88.97,88.69,88.69,54842.0
2016-01-13 15:10:00,88.69,88.7,88.46,88.46,26991.0,88.69,88.7,88.46,88.46,26991.0
2016-01-13 15:15:00,88.46,88.98,88.44,88.95,24131.0,88.46,88.98,88.44,88.95,24131.0
2016-01-13 15:20:00,88.9,88.99,88.77,88.95,34711.0,88.9,88.99,88.77,88.95,34711.0
2016-01-13 15:25:00,88.91,89.09,88.81,88.81,34366.0,88.91,89.09,88.81,88.81,34366.0
2016-01-13 15:30:00,88.81,88.91,88.7,88.77,31832.0,88.81,88.91,88.7,88.77,31832.0
2016-01-13 15:35:00,88.75,88.77,88.42,88.59,32400.0,88.75,88.77,88.42,88.59,32400.0
2016-01-13 15:40:00,88.59,88.78,88.5,88.56,47075.0,88.59,88.78,88.5,88.56,47075.0
2016-01-13 15:45:00,88.55,88.62,88.2,88.23,67395.0,88.55,88.62,88.2,88.23,67395.0
2016-01-13 15:50:00,88.24,88.34,88.13,88.3,95081.0,88.24,88.34,88.13,88.3,95081.0
2016-01-13 15:55:00,88.3,88.51,88.24,88.3,160042.0,88.3,88.51,88.24,88.3,160042.0
2016-01-14 09:30:00,88.92,89.27,88.73,88.85,81199.0,88.92,89.27,88.73,88.85,81199.0
2016-01-14 09:35:00,88.77,88.9,88.31,88.31,28047.0,88.77,88.9,88.31,88.31,28047.0
2016-01-14 09:40:00,88.42,88.56,88.07,88.53,39232.0,88.42,88.56,88.07,88.53,39232.0
2016-01-14 09:45:00,88.43,88.56,88.3,88.4,19465.0,88.43,88.56,88.3,88.4,19465.0
2016-01-14 09:50:00,88.46,88.46,88.06,88.12,25079.0,88.46,88.46,88.06,88.12,25079.0
2016-01-14 09:55:00,88.12,88.26,87.72,87.98,33863.0,88.12,88.26,87.72,87.98,33863.0
2016-01-14 10:00:00,87.96,87.99,87.43,87.57,69460.0,87.96,87.99,87.43,87.57,69460.0
2016-01-14 10:05:00,87.54,87.77,87.43,87.5,26557.0,87.54,87.77,87.43,87.5,26557.0
2016-01-14 10:10:00,87.46,87.76,87.32,87.71,42575.0,87.46,87.76,87.32,87.71,42575.0
2016-01-14 10:15:00,87.76,88.12,87.66,88.12,51739.0,87.76,88.12,87.66,88.12,51739.0
2016-01-14 10:20:00,88.13,88.46,88.11,88.46,41812.0,88.13,88.46,88.11,88.46,41812.0
2016-01-14 10:25:00,88.41,88.65,88.4,88.61,18124.0,88.41,88.65,88.4,88.61,18124.0
2016-01-14 10:30:00,88.58,89.0,88.5,88.91,38313.0,88.58,89.0,88.5,88.91,38313.0
2016-01-14 10:35:00,88.92,89.23,88.92,89.08,19456.0,88.92,89.23,88.92,89.08,19456.0
2016-01-14 10:40:00,89.15,89.15,88.96,89.01,62234.0,89.15,89.15,88.96,89.01,62234.0
2016-01-14 10:45:00,89.01,89.06,88.73,88.8,40105.0,89.01,89.06,88.73,88.8,40105.0
2016-01-14 10:50:00,88.8,88.99,88.76,88.86,32852.0,88.8,88.99,88.76,88.86,32852.0
2016-01-14 10:55:00,88.88,88.95,88.77,88.8,14286.0,88.88,88.95,88.77,88.8,14286.0
2016-01-14 11:00:00,88.83,88.93,88.71,88.76,8828.0,88.83,88.93,88.71,88.76,8828.0
2016-01-14 11:05:00,88.76,89.09,88.76,89.03,21498.0,88.76,89.09,88.76,89.03,21498.0
2016-01-14 11:10:00,89.0,89.21,88.9,89.2,35195.0,89.0,89.21,88.9,89.2,35195.0
2016-01-14 11:15:00,89.15,89.32,88.92,88.94,33008.0,89.15,89.32,88.92,88.94,33008.0
2016-01-14 11:20:00,88.97,89.08,88.97,89.07,46174.0,88.97,89.08,88.97,89.07,46174.0
2016-01-14 11:25:00,89.05,89.31,89.01,89.27,33757.0,89.05,89.31,89.01,89.27,33757.0
2016-01-14 11:30:00,89.34,89.42,89.2,89.21,35774.0,89.34,89.42,89.2,89.21,35774.0
2016-01-14 11:35:00,89.21,89.41,89.21,89.24,29698.0,89.21,89.41,89.21,89.24,29698.0
2016-01-14 11:40:00,89.27,89.36,89.23,89.28,45075.0,89.27,89.36,89.23,89.28,45075.0
2016-01-14 11:45:00,89.28,89.32,89.21,89.29,98002.0,89.28,89.32,89.21,89.29,98002.0
2016-01-14 11:50:00,89.29,89.32,89.16,89.26,54055.0,89.29,89.32,89.16,89.26,54055.0
2016-01-14 11:55:00,89.27,89.32,89.19,89.28,85552.0,89.27,89.32,89.19,89.28,85552.0
2016-01-14 12:00:00,89.28,89.32,89.14,89.15,66802.0,89.28,89.32,89.14,89.15,66802.0
2016-01-14 12:05:00,89.14,89.16,88.87,88.99,45424.0,89.14,89.16,88.87,88.99,45424.0
2016-01-14 12:10:00,88.95,88.95,88.64,88.81,39125.0,88.95,88.95,88.64,88.81,39125.0
2016-01-14 12:15:00,88.86,89.11,88.82,89.02,27441.0,88.86,89.11,88.82,89.02,27441.0
2016-01-14 12:20:00,89.02,89.06,88.79,89.01,18350.0,89.02,89.06,88.79,89.01,18350.0
2016-01-14 12:25:00,89.0,89.02,88.89,88.94,17037.0,89.0,89.02,88.89,88.94,17037.0
2016-01-14 12:30:00,89.0,89.19,88.98,89.1,14892.0,89.0,89.19,88.98,89.1,14892.0
2016-01-14 12:35:00,89.13,89.3,89.13,89.19,15674.0,89.13,89.3,89.13,89.19,15674.0
2016-01-14 12:40:00,89.21,89.31,89.03,89.06,27837.0,89.21,89.31,89.03,89.06,27837.0
2016-01-14 12:45:00,89.06,89.18,88.93,89.13,18307.0,89.06,89.18,88.93,89.13,18307.0
2016-01-14 12:50:00,89.09,89.09,88.92,89.01,21868.0,89.09,89.09,88.92,89.01,21868.0
2016-01-14 12:55:00,89.01,89.03,88.82,88.82,16810.0,89.01,89.03,88.82,88.82,16810.0
2016-01-14 13:00:00,88.8,89.03,88.75,88.99,14986.0,88.8,89.03,88.75,88.99,14986.0
2016-01-14 13:05:00,88.98,89.07,88.93,88.96,42660.0,88.98,89.07,88.93,88.96,42660.0
2016-01-14 13:10:00,88.98,89.02,88.89,88.9,39949.0,88.98,89.02,88.89,88.9,39949.0
2016-01-14 13:15:00,88.9,89.01,88.89,88.98,27051.0,88.9,89.01,88.89,88.98,27051.0
2016-01-14 13:20:00,88.99,89.02,88.93,88.95,30971.0,88.99,89.02,88.93,88.95,30971.0
2016-01-14 13:25:00,88.98,89.01,88.88,88.98,20889.0,88.98,89.01,88.88,88.98,20889.0
2016-01-14 13:30:00,89.0,89.03,88.89,88.98,27536.0,89.0,89.03,88.89,88.98,27536.0
2016-01-14 13:35:00,88.98,89.03,88.88,88.91,35625.0,88.98,89.03,88.88,88.91,35625.0
2016-01-14 13:40:00,88.91,88.96,88.82,88.94,29895.0,88.91,88.96,88.82,88.94,29895.0
2016-01-14 13:45:00,88.95,89.08,88.9,88.94,54743.0,88.95,89.08,88.9,88.94,54743.0
2016-01-14 13:50:00,88.93,89.29,88.9,89.29,85294.0,88.93,89.29,88.9,89.29,85294.0
2016-01-14 13:55:00,89.3,89.39,89.27,89.3,85417.0,89.3,89.39,89.27,89.3,85417.0
2016-01-14 14:00:00,89.3,89.34,89.13,89.22,77885.0,89.3,89.34,89.13,89.22,77885.0
2016-01-14 14:05:00,89.25,89.34,89.19,89.34,68391.0,89.25,89.34,89.19,89.34,68391.0
2016-01-14 14:10:00,89.34,89.5,89.25,89.48,48509.0,89.34,89.5,89.25,89.48,48509.0
2016-01-14 14:15:00,89.47,89.5,89.31,89.34,36237.0,89.47,89.5,89.31,89.34,36237.0
2016-01-14 14:20:00,89.31,89.49,89.28,89.47,28466.0,89.31,89.49,89.28,89.47,28466.0
2016-01-14 14:25:00,89.47,89.5,89.37,89.48,34631.0,89.47,89.5,89.37,89.48,34631.0
2016-01-14 14:30:00,89.46,89.5,89.41,89.49,36492.0,89.46,89.5,89.41,89.49,36492.0
2016-01-14 14:35:00,89.48,89.49,89.4,89.45,23954.0,89.48,89.49,89.4,89.45,23954.0
2016-01-14 14:40:00,89.46,89.71,89.45,89.55,43408.0,89.46,89.71,89.45,89.55,43408.0
2016-01-14 14:45:00,89.55,89.7,89.53,89.59,28423.0,89.55,89.7,89.53,89.59,28423.0
2016-01-14 14:50:00,89.6,89.83,89.6,89.77,26604.0,89.6,89.83,89.6,89.77,26604.0
2016-01-14 14:55:00,89.76,90.0,89.73,90.0,44223.0,89.76,90.0,89.73,90.0,44223.0
2016-01-14 15:00:00,90.02,90.1,89.93,90.03,42570.0,90.02,90.1,89.93,90.03,42570.0
2016-01-14 15:05:00,90.01,90.2,89.98,90.17,90247.0,90.01,90.2,89.98,90.17,90247.0
2016-01-14 15:10:00,90.17,90.25,90.08,90.13,37592.0,90.17,90.25,90.08,90.13,37592.0
2016-01-14 15:15:00,90.13,90.3,90.12,90.26,30850.0,90.13,90.3,90.12,90.26,30850.0
2016-01-14 15:20:00,90.25,90.27,90.03,90.11,49212.0,90.25,90.27,90.03,90.11,49212.0
2016-01-14 15:25:00,90.12,90.16,89.97,89.97,28239.0,90.12,90.16,89.97,89.97,28239.0
2016-01-14 15:30:00,89.97,89.99,89.62,89.62,40815.0,89.97,89.99,89.62,89.62,40815.0
2016-01-14 15:35:00,89.64,89.72,89.45,89.56,45705.0,89.64,89.72,89.45,89.56,45705.0
2016-01-14 15:40:00,89.55,89.71,89.5,89.71,58590.0,89.55,89.71,89.5,89.71,58590.0
2016-01-14 15:45:00,89.72,89.87,89.67,89.75,58647.0,89.72,89.87,89.67,89.75,58647.0
2016-01-14 15:50:00,89.74,89.87,89.66,89.75,100661.0,89.74,89.87,89.66,89.75,100661.0
2016-01-14 15:55:00,89.76,89.94,89.71,89.79,187313.0,89.76,89.94,89.71,89.79,187313.0
2016-01-15 09:30:00,87.04,87.95,86.82,87.41,285495.0,87.04,87.95,86.82,87.41,285495.0
2016-01-15 09:35:00,87.43,88.09,87.38,87.8,37506.0,87.43,88.09,87.38,87.8,37506.0
2016-01-15 09:40:00,87.89,88.55,87.76,88.41,51085.0,87.89,88.55,87.76,88.41,51085.0
2016-01-15 09:45:00,88.4,88.93,88.4,88.69,87123.0,88.4,88.93,88.4,88.69,87123.0
2016-01-15 09:50:00,88.68,88.71,88.5,88.54,33585.0,88.68,88.71,88.5,88.54,33585.0
2016-01-15 09:55:00,88.55,88.67,88.01,88.04,35584.0,88.55,88.67,88.01,88.04,35584.0
2016-01-15 10:00:00,88.04,88.14,87.83,88.11,95059.0,88.04,88.14,87.83,88.11,95059.0
2016-01-15 10:05:00,88.11,88.34,88.0,88.2,57027.0,88.11,88.34,88.0,88.2,57027.0
2016-01-15 10:10:00,88.23,88.43,88.09,88.23,16220.0,88.23,88.43,88.09,88.23,16220.0
2016-01-15 10:15:00,88.17,88.48,88.17,88.46,24766.0,88.17,88.48,88.17,88.46,24766.0
2016-01-15 10:20:00,88.43,88.88,88.38,88.77,20645.0,88.43,88.88,88.38,88.77,20645.0
2016-01-15 10:25:00,88.8,88.98,88.66,88.85,36085.0,88.8,88.98,88.66,88.85,36085.0
2016-01-15 10:30:00,88.8,89.22,88.76,88.85,38201.0,88.8,89.22,88.76,88.85,38201.0
2016-01-15 10:35:00,88.85,89.29,88.85,89.25,32375.0,88.85,89.29,88.85,89.25,32375.0
2016-01-15 10:40:00,89.26,89.35,88.91,88.93,21360.0,89.26,89.35,88.91,88.93,21360.0
2016-01-15 10:45:00,88.9,89.11,88.79,89.09,25734.0,88.9,89.11,88.79,89.09,25734.0
2016-01-15 10:50:00,89.13,89.13,88.58,88.62,19021.0,89.13,89.13,88.58,88.62,19021.0
2016-01-15 10:55:00,88.59,88.62,88.32,88.41,17672.0,88.59,88.62,88.32,88.41,17672.0
2016-01-15 11:00:00,88.4,88.57,88.33,88.43,35224.0,88.4,88.57,88.33,88.43,35224.0
2016-01-15 11:05:00,88.41,88.5,88.37,88.37,18895.0,88.41,88.5,88.37,88.37,18895.0
2016-01-15 11:10:00,88.4,88.47,88.15,88.45,13260.0,88.4,88.47,88.15,88.45,13260.0
2016-01-15 11:15:00,88.45,88.64,88.31,88.38,15340.0,88.45,88.64,88.31,88.38,15340.0
2016-01-15 11:20:00,88.36,88.44,88.32,88.41,23449.0,88.36,88.44,88.32,88.41,23449.0
2016-01-15 11:25:00,88.46,88.76,88.46,88.76,24982.0,88.46,88.76,88.46,88.76,24982.0
2016-01-15 11:30:00,88.75,88.8,88.62,88.64,17145.0,88.75,88.8,88.62,88.64,17145.0
2016-01-15 11:35:00,88.58,88.62,88.37,88.42,13381.0,88.58,88.62,88.37,88.42,13381.0
2016-01-15 11:40:00,88.4,88.57,88.31,88.49,18224.0,88.4,88.57,88.31,88.49,18224.0
2016-01-15 11:45:00,88.55,88.76,88.47,88.61,22808.0,88.55,88.76,88.47,88.61,22808.0
2016-01-15 11:50:00,88.6,88.74,88.53,88.53,15682.0,88.6,88.74,88.53,88.53,15682.0
2016-01-15 11:55:00,88.54,88.79,88.46,88.7,29556.0,88.54,88.79,88.46,88.7,29556.0
2016-01-15 12:00:00,88.69,88.74,88.37,88.4,19592.0,88.69,88.74,88.37,88.4,19592.0
2016-01-15 12:05:00,88.38,88.38,88.2,88.32,12669.0,88.38,88.38,88.2,88.32,12669.0
2016-01-15 12:10:00,88.34,88.4,88.14,88.14,9943.0,88.34,88.4,88.14,88.14,9943.0
2016-01-15 12:15:00,88.13,88.14,87.8,87.8,14676.0,88.13,88.14,87.8,87.8,14676.0
2016-01-15 12:20:00,87.79,87.84,87.61,87.67,8596.0,87.79,87.84,87.61,87.67,8596.0
2016-01-15 12:25:00,87.63,87.64,87.45,87.57,12847.0,87.63,87.64,87.45,87.57,12847.0
2016-01-15 12:30:00,87.56,87.57,87.29,87.41,14486.0,87.56,87.57,87.29,87.41,14486.0
2016-01-15 12:35:00,87.44,87.45,87.22,87.4,19563.0,87.44,87.45,87.22,87.4,19563.0
2016-01-15 12:40:00,87.35,87.5,87.27,87.5,25022.0,87.35,87.5,87.27,87.5,25022.0
2016-01-15 12:45:00,87.5,87.76,87.46,87.59,13427.0,87.5,87.76,87.46,87.59,13427.0
2016-01-15 12:50:00,87.59,87.66,87.56,87.64,14527.0,87.59,87.66,87.56,87.64,14527.0
2016-01-15 12:55:00,87.67,87.82,87.63,87.77,8578.0,87.67,87.82,87.63,87.77,8578.0
2016-01-15 13:00:00,87.76,87.93,87.67,87.88,13589.0,87.76,87.93,87.67,87.88,13589.0
2016-01-15 13:05:00,87.85,87.85,87.6,87.65,12814.0,87.85,87.85,87.6,87.65,12814.0
2016-01-15 13:10:00,87.67,88.29,87.67,88.16,24221.0,87.67,88.29,87.67,88.16,24221.0
2016-01-15 13:15:00,88.15,88.26,88.03,88.25,13494.0,88.15,88.26,88.03,88.25,13494.0
2016-01-15 13:20:00,88.26,88.31,88.13,88.22,23505.0,88.26,88.31,88.13,88.22,23505.0
2016-01-15 13:25:00,88.24,88.29,88.12,88.18,38614.0,88.24,88.29,88.12,88.18,38614.0
2016-01-15 13:30:00,88.13,88.13,87.86,87.97,21094.0,88.13,88.13,87.86,87.97,21094.0
2016-01-15 13:35:00,87.99,87.99,87.75,87.78,21854.0,87.99,87.99,87.75,87.78,21854.0
2016-01-15 13:40:00,87.79,88.29,87.77,88.25,26929.0,87.79,88.29,87.77,88.25,26929.0
2016-01-15 13:45:00,88.23,88.55,88.16,88.38,23420.0,88.23,88.55,88.16,88.38,23420.0
2016-01-15 13:50:00,88.37,88.62,88.26,88.57,17598.0,88.37,88.62,88.26,88.57,17598.0
2016-01-15 13:55:00,88.58,88.58,88.39,88.48,17971.0,88.58,88.58,88.39,88.48,17971.0
2016-01-15 14:00:00,88.45,88.54,88.33,88.34,14592.0,88.45,88.54,88.33,88.34,14592.0
2016-01-15 14:05:00,88.32,88.45,88.2,88.44,12078.0,88.32,88.45,88.2,88.44,12078.0
2016-01-15 14:10:00,88.51,88.71,88.49,88.54,13387.0,88.51,88.71,88.49,88.54,13387.0
2016-01-15 14:15:00,88.56,88.56,88.13,88.16,15213.0,88.56,88.56,88.13,88.16,15213.0
2016-01-15 14:20:00,88.22,88.27,87.9,88.03,13834.0,88.22,88.27,87.9,88.03,13834.0
2016-01-15 14:25:00,88.01,88.15,87.76,87.77,16993.0,88.01,88.15,87.76,87.77,16993.0
2016-01-15 14:30:00,87.78,87.91,87.57,87.74,21189.0,87.78,87.91,87.57,87.74,21189.0
2016-01-15 14:35:00,87.75,87.94,87.7,87.91,8718.0,87.75,87.94,87.7,87.91,8718.0
2016-01-15 14:40:00,87.95,88.24,87.95,88.12,14935.0,87.95,88.24,87.95,88.12,14935.0
2016-01-15 14:45:00,88.15,88.26,88.0,88.22,10348.0,88.15,88.26,88.0,88.22,10348.0
2016-01-15 14:50:00,88.28,88.61,88.15,88.57,15328.0,88.28,88.61,88.15,88.57,15328.0
2016-01-15 14:55:00,88.62,89.01,88.61,88.92,49085.0,88.62,89.01,88.61,88.92,49085.0
2016-01-15 15:00:00,88.87,89.02,88.72,89.0,46718.0,88.87,89.02,88.72,89.0,46718.0
2016-01-15 15:05:00,88.98,89.1,88.8,88.8,37678.0,88.98,89.1,88.8,88.8,37678.0
2016-01-15 15:10:00,88.79,88.84,88.62,88.76,53460.0,88.79,88.84,88.62,88.76,53460.0
2016-01-15 15:15:00,88.79,88.83,88.27,88.39,97741.0,88.79,88.83,88.27,88.39,97741.0
2016-01-15 15:20:00,88.42,88.88,88.36,88.88,37434.0,88.42,88.88,88.36,88.88,37434.0
2016-01-15 15:25:00,88.86,89.02,88.8,88.98,44692.0,88.86,89.02,88.8,88.98,44692.0
2016-01-15 15:30:00,88.97,88.98,88.57,88.85,43753.0,88.97,88.98,88.57,88.85,43753.0
2016-01-15 15:35:00,88.87,88.93,88.68,88.69,39952.0,88.87,88.93,88.68,88.69,39952.0
2016-01-15 15:40:00,88.65,88.79,88.44,88.78,39300.0,88.65,88.79,88.44,88.78,39300.0
2016-01-15 15:45:00,88.79,88.91,88.7,88.89,55235.0,88.79,88.91,88.7,88.89,55235.0
2016-01-15 15:50:00,88.86,89.06,88.86,89.04,354055.0,88.86,89.06,88.86,89.04,354055.0
2016-01-15 15:55:00,89.04,89.26,88.97,89.18,324148.0,89.04,89.26,88.97,89.18,324148.0
2016-01-19 09:30:00,90.33,90.77,90.28,90.48,202519.0,90.33,90.77,90.28,90.48,202519.0
2016-01-19 09:35:00,90.54,91.4,90.53,90.63,100763.0,90.54,91.4,90.53,90.63,100763.0
2016-01-19 09:40:00,90.62,90.73,90.33,90.6,65749.0,90.62,90.73,90.33,90.6,65749.0
2016-01-19 09:45:00,90.6,90.79,90.32,90.48,68559.0,90.6,90.79,90.32,90.48,68559.0
2016-01-19 09:50:00,90.5,90.5,90.05,90.45,76663.0,90.5,90.5,90.05,90.45,76663.0
2016-01-19 09:55:00,90.45,90.45,89.78,89.82,56516.0,90.45,90.45,89.78,89.82,56516.0
2016-01-19 10:00:00,89.81,90.23,89.7,90.2,61711.0,89.81,90.23,89.7,90.2,61711.0
2016-01-19 10:05:00,90.21,90.51,90.17,90.25,55618.0,90.21,90.51,90.17,90.25,55618.0
2016-01-19 10:10:00,90.25,90.52,90.2,90.43,39482.0,90.25,90.52,90.2,90.43,39482.0
2016-01-19 10:15:00,90.44,90.82,90.44,90.77,42109.0,90.44,90.82,90.44,90.77,42109.0
2016-01-19 10:20:00,90.78,90.9,90.73,90.8,33075.0,90.78,90.9,90.73,90.8,33075.0
2016-01-19 10:25:00,90.81,90.94,90.69,90.75,39747.0,90.81,90.94,90.69,90.75,39747.0
2016-01-19 10:30:00,90.72,90.92,90.72,90.81,46070.0,90.72,90.92,90.72,90.81,46070.0
2016-01-19 10:35:00,90.82,90.88,90.53,90.53,20567.0,90.82,90.88,90.53,90.53,20567.0
2016-01-19 10:40:00,90.51,90.69,90.48,90.59,26775.0,90.51,90.69,90.48,90.59,26775.0
2016-01-19 10:45:00,90.55,90.71,90.46,90.7,24659.0,90.55,90.71,90.46,90.7,24659.0
2016-01-19 10:50:00,90.74,90.75,90.28,90.29,20160.0,90.74,90.75,90.28,90.29,20160.0
2016-01-19 10:55:00,90.27,90.53,90.24,90.31,28673.0,90.27,90.53,90.24,90.31,28673.0
2016-01-19 11:00:00,90.29,90.62,90.29,90.48,31524.0,90.29,90.62,90.29,90.48,31524.0
2016-01-19 11:05:00,90.47,90.58,90.38,90.51,26039.0,90.47,90.58,90.38,90.51,26039.0
2016-01-19 11:10:00,90.5,90.52,90.09,90.09,30144.0,90.5,90.52,90.09,90.09,30144.0
2016-01-19 11:15:00,90.11,90.16,89.82,89.89,55139.0,90.11,90.16,89.82,89.89,55139.0
2016-01-19 11:20:00,89.86,90.04,89.76,89.87,37805.0,89.86,90.04,89.76,89.87,37805.0
2016-01-19 11:25:00,89.84,90.27,89.84,90.26,35519.0,89.84,90.27,89.84,90.26,35519.0
2016-01-19 11:30:00,90.3,90.54,90.3,90.35,17814.0,90.3,90.54,90.3,90.35,17814.0
2016-01-19 11:35:00,90.33,90.45,90.16,90.43,19901.0,90.33,90.45,90.16,90.43,19901.0
2016-01-19 11:40:00,90.45,90.48,90.37,90.44,27696.0,90.45,90.48,90.37,90.44,27696.0
2016-01-19 11:45:00,90.45,90.52,90.15,90.15,29108.0,90.45,90.52,90.15,90.15,29108.0
2016-01-19 11:50:00,90.15,90.44,90.1,90.31,20501.0,90.15,90.44,90.1,90.31,20501.0
2016-01-19 11:55:00,90.3,90.46,90.2,90.41,32080.0,90.3,90.46,90.2,90.41,32080.0
2016-01-19 12:00:00,90.39,90.49,90.25,90.25,23407.0,90.39,90.49,90.25,90.25,23407.0
2016-01-19 12:05:00,90.25,90.34,90.19,90.21,34703.0,90.25,90.34,90.19,90.21,34703.0
2016-01-19 12:10:00,90.17,90.41,90.1,90.38,25575.0,90.17,90.41,90.1,90.38,25575.0
2016-01-19 12:15:00,90.38,90.38,89.95,89.96,27826.0,90.38,90.38,89.95,89.96,27826.0
2016-01-19 12:20:00,89.95,90.13,89.94,90.05,23277.0,89.95,90.13,89.94,90.05,23277.0
2016-01-19 12:25:00,90.07,90.32,89.98,90.28,23530.0,90.07,90.32,89.98,90.28,23530.0
2016-01-19 12:30:00,90.27,90.36,90.21,90.25,18318.0,90.27,90.36,90.21,90.25,18318.0
2016-01-19 12:35:00,90.23,90.38,90.16,90.28,21477.0,90.23,90.38,90.16,90.28,21477.0
2016-01-19 12:40:00,90.28,90.39,90.02,90.05,25344.0,90.28,90.39,90.02,90.05,25344.0
2016-01-19 12:45:00,90.05,90.09,89.91,89.97,17675.0,90.05,90.09,89.91,89.97,17675.0
2016-01-19 12:50:00,89.97,90.14,89.9,90.03,23583.0,89.97,90.14,89.9,90.03,23583.0
2016-01-19 12:55:00,90.06,90.08,89.85,89.94,17190.0,90.06,90.08,89.85,89.94,17190.0
2016-01-19 13:00:00,89.95,90.01,89.84,89.84,24202.0,89.95,90.01,89.84,89.84,24202.0
2016-01-19 13:05:00,89.85,89.87,89.57,89.76,31691.0,89.85,89.87,89.57,89.76,31691.0
2016-01-19 13:10:00,89.77,90.0,89.75,89.89,19096.0,89.77,90.0,89.75,89.89,19096.0
2016-01-19 13:15:00,89.89,90.03,89.77,90.03,21646.0,89.89,90.03,89.77,90.03,21646.0
2016-01-19 13:20:00,90.02,90.17,89.97,90.09,23247.0,90.02,90.17,89.97,90.09,23247.0
2016-01-19 13:25:00,90.08,90.1,89.8,89.88,18715.0,90.08,90.1,89.8,89.88,18715.0
2016-01-19 13:30:00,89.88,89.9,89.65,89.77,15855.0,89.88,89.9,89.65,89.77,15855.0
2016-01-19 13:35:00,89.74,89.96,89.57,89.96,25355.0,89.74,89.96,89.57,89.96,25355.0
2016-01-19 13:40:00,89.99,90.0,89.61,89.61,17768.0,89.99,90.0,89.61,89.61,17768.0
2016-01-19 13:45:00,89.6,89.92,89.6,89.82,17161.0,89.6,89.92,89.6,89.82,17161.0
2016-01-19 13:50:00,89.82,89.84,89.49,89.56,15671.0,89.82,89.84,89.49,89.56,15671.0
2016-01-19 13:55:00,89.62,89.82,89.62,89.73,16968.0,89.62,89.82,89.62,89.73,16968.0
2016-01-19 14:00:00,89.71,89.77,89.57,89.58,12936.0,89.71,89.77,89.57,89.58,12936.0
2016-01-19 14:05:00,89.57,89.58,89.04,89.04,29684.0,89.57,89.58,89.04,89.04,29684.0
2016-01-19 14:10:00,89.08,89.12,88.8,88.83,56962.0,89.08,89.12,88.8,88.83,56962.0
2016-01-19 14:15:00,88.82,88.99,88.77,88.94,51453.0,88.82,88.99,88.77,88.94,51453.0
2016-01-19 14:20:00,88.94,89.05,88.75,89.02,45083.0,88.94,89.05,88.75,89.02,45083.0
2016-01-19 14:25:00,89.06,89.32,89.05,89.24,37144.0,89.06,89.32,89.05,89.24,37144.0
2016-01-19 14:30:00,89.24,89.31,89.16,89.23,30627.0,89.24,89.31,89.16,89.23,30627.0
2016-01-19 14:35:00,89.26,89.26,88.99,89.17,33765.0,89.26,89.26,88.99,89.17,33765.0
2016-01-19 14:40:00,89.17,89.21,88.55,88.57,26182.0,89.17,89.21,88.55,88.57,26182.0
2016-01-19 14:45:00,88.53,88.74,88.5,88.68,30572.0,88.53,88.74,88.5,88.68,30572.0
2016-01-19 14:50:00,88.64,88.82,88.56,88.82,34317.0,88.64,88.82,88.56,88.82,34317.0
2016-01-19 14:55:00,88.83,88.86,88.41,88.52,49466.0,88.83,88.86,88.41,88.52,49466.0
2016-01-19 15:00:00,88.51,88.85,88.39,88.85,55848.0,88.51,88.85,88.39,88.85,55848.0
2016-01-19 15:05:00,88.84,88.84,88.69,88.75,46733.0,88.84,88.84,88.69,88.75,46733.0
2016-01-19 15:10:00,88.77,88.85,88.47,88.48,42995.0,88.77,88.85,88.47,88.48,42995.0
2016-01-19 15:15:00,88.51,88.72,88.37,88.52,40950.0,88.51,88.72,88.37,88.52,40950.0
2016-01-19 15:20:00,88.52,88.87,88.45,88.81,33797.0,88.52,88.87,88.45,88.81,33797.0
2016-01-19 15:25:00,88.8,89.3,88.8,89.29,34639.0,88.8,89.3,88.8,89.29,34639.0
2016-01-19 15:30:00,89.32,89.41,89.11,89.31,35864.0,89.32,89.41,89.11,89.31,35864.0
2016-01-19 15:35:00,89.31,89.5,89.19,89.27,36843.0,89.31,89.5,89.19,89.27,36843.0
2016-01-19 15:40:00,89.29,89.54,89.18,89.41,36062.0,89.29,89.54,89.18,89.41,36062.0
2016-01-19 15:45:00,89.44,89.66,89.31,89.64,40618.0,89.44,89.66,89.31,89.64,40618.0
2016-01-19 15:50:00,89.64,89.66,89.36,89.46,49910.0,89.64,89.66,89.36,89.46,49910.0
2016-01-19 15:55:00,89.46,89.51,89.17,89.18,126311.0,89.46,89.51,89.17,89.18,126311.0
2016-01-20 09:30:00,87.69,88.21,87.69,88.06,89527.0,87.69,88.21,87.69,88.06,89527.0
2016-01-20 09:35:00,88.09,88.14,87.27,87.33,38029.0,88.09,88.14,87.27,87.33,38029.0
2016-01-20 09:40:00,87.32,87.57,87.21,87.47,32691.0,87.32,87.57,87.21,87.47,32691.0
2016-01-20 09:45:00,87.5,87.64,87.23,87.26,27509.0,87.5,87.64,87.23,87.26,27509.0
2016-01-20 09:50:00,87.27,87.36,87.12,87.15,24213.0,87.27,87.36,87.12,87.15,24213.0
2016-01-20 09:55:00,87.12,87.12,86.6,86.73,50724.0,87.12,87.12,86.6,86.73,50724.0
2016-01-20 10:00:00,86.71,86.83,86.2,86.39,55831.0,86.71,86.83,86.2,86.39,55831.0
2016-01-20 10:05:00,86.44,86.91,86.44,86.83,32556.0,86.44,86.91,86.44,86.83,32556.0
2016-01-20 10:10:00,86.78,86.85,86.42,86.57,45658.0,86.78,86.85,86.42,86.57,45658.0
2016-01-20 10:15:00,86.59,86.7,86.2,86.33,46791.0,86.59,86.7,86.2,86.33,46791.0
2016-01-20 10:20:00,86.31,86.51,86.25,86.46,42459.0,86.31,86.51,86.25,86.46,42459.0
2016-01-20 10:25:00,86.49,86.52,86.04,86.09,46433.0,86.49,86.52,86.04,86.09,46433.0
2016-01-20 10:30:00,86.06,86.27,85.92,86.19,38561.0,86.06,86.27,85.92,86.19,38561.0
2016-01-20 10:35:00,86.16,86.16,85.64,85.78,28023.0,86.16,86.16,85.64,85.78,28023.0
2016-01-20 10:40:00,85.8,86.08,85.58,86.0,38453.0,85.8,86.08,85.58,86.0,38453.0
2016-01-20 10:45:00,86.0,86.1,86.0,86.07,29694.0,86.0,86.1,86.0,86.07,29694.0
2016-01-20 10:50:00,86.08,86.15,85.81,85.81,31921.0,86.08,86.15,85.81,85.81,31921.0
2016-01-20 10:55:00,85.85,85.85,85.51,85.52,29808.0,85.85,85.85,85.51,85.52,29808.0
2016-01-20 11:00:00,85.52,85.69,85.4,85.42,53672.0,85.52,85.69,85.4,85.42,53672.0
2016-01-20 11:05:00,85.45,85.65,85.44,85.51,24660.0,85.45,85.65,85.44,85.51,24660.0
2016-01-20 11:10:00,85.52,85.87,85.45,85.81,19510.0,85.52,85.87,85.45,85.81,19510.0
2016-01-20 11:15:00,85.81,85.88,85.62,85.8,25314.0,85.81,85.88,85.62,85.8,25314.0
2016-01-20 11:20:00,85.83,85.87,85.65,85.67,34100.0,85.83,85.87,85.65,85.67,34100.0
2016-01-20 11:25:00,85.65,85.76,85.58,85.66,12759.0,85.65,85.76,85.58,85.66,12759.0
2016-01-20 11:30:00,85.68,86.01,85.68,85.92,34046.0,85.68,86.01,85.68,85.92,34046.0
2016-01-20 11:35:00,85.88,86.02,85.78,85.87,77992.0,85.88,86.02,85.78,85.87,77992.0
2016-01-20 11:40:00,85.89,86.25,85.89,86.03,44902.0,85.89,86.25,85.89,86.03,44902.0
2016-01-20 11:45:00,86.03,86.14,85.75,85.78,16873.0,86.03,86.14,85.75,85.78,16873.0
2016-01-20 11:50:00,85.78,85.78,85.41,85.42,13673.0,85.78,85.78,85.41,85.42,13673.0
2016-01-20 11:55:00,85.4,85.62,85.34,85.55,21069.0,85.4,85.62,85.34,85.55,21069.0
2016-01-20 12:00:00,85.54,85.68,85.54,85.55,13604.0,85.54,85.68,85.54,85.55,13604.0
2016-01-20 12:05:00,85.55,85.55,85.26,85.34,13815.0,85.55,85.55,85.26,85.34,13815.0
2016-01-20 12:10:00,85.33,85.51,85.28,85.5,18642.0,85.33,85.51,85.28,85.5,18642.0
2016-01-20 12:15:00,85.46,85.51,85.25,85.34,17622.0,85.46,85.51,85.25,85.34,17622.0
2016-01-20 12:20:00,85.39,85.39,84.76,84.82,38359.0,85.39,85.39,84.76,84.82,38359.0
2016-01-20 12:25:00,84.78,84.92,84.67,84.92,31261.0,84.78,84.92,84.67,84.92,31261.0
2016-01-20 12:30:00,84.92,85.17,84.91,85.05,20135.0,84.92,85.17,84.91,85.05,20135.0
2016-01-20 12:35:00,85.09,85.16,84.85,84.99,18489.0,85.09,85.16,84.85,84.99,18489.0
2016-01-20 12:40:00,84.94,85.11,84.84,84.93,15671.0,84.94,85.11,84.84,84.93,15671.0
2016-01-20 12:45:00,84.95,84.97,84.7,84.97,25617.0,84.95,84.97,84.7,84.97,25617.0
2016-01-20 12:50:00,84.93,85.29,84.88,85.26,11896.0,84.93,85.29,84.88,85.26,11896.0
2016-01-20 12:55:00,85.27,85.77,85.26,85.64,23392.0,85.27,85.77,85.26,85.64,23392.0
2016-01-20 13:00:00,85.68,85.94,85.52,85.9,19013.0,85.68,85.94,85.52,85.9,19013.0
2016-01-20 13:05:00,85.86,85.86,85.48,85.6,39059.0,85.86,85.86,85.48,85.6,39059.0
2016-01-20 13:10:00,85.55,85.65,85.38,85.54,17120.0,85.55,85.65,85.38,85.54,17120.0
2016-01-20 13:15:00,85.5,85.51,85.13,85.22,15253.0,85.5,85.51,85.13,85.22,15253.0
2016-01-20 13:20:00,85.21,85.55,85.12,85.52,15978.0,85.21,85.55,85.12,85.52,15978.0
2016-01-20 13:25:00,85.49,85.63,85.4,85.52,61358.0,85.49,85.63,85.4,85.52,61358.0
2016-01-20 13:30:00,85.52,85.79,85.49,85.69,21871.0,85.52,85.79,85.49,85.69,21871.0
2016-01-20 13:35:00,85.63,85.9,85.5,85.9,26097.0,85.63,85.9,85.5,85.9,26097.0
2016-01-20 13:40:00,85.93,86.29,85.88,86.24,17271.0,85.93,86.29,85.88,86.24,17271.0
2016-01-20 13:45:00,86.33,86.47,86.15,86.36,20687.0,86.33,86.47,86.15,86.36,20687.0
2016-01-20 13:50:00,86.38,86.53,86.36,86.4,20283.0,86.38,86.53,86.36,86.4,20283.0
2016-01-20 13:55:00,86.4,86.47,86.2,86.32,29484.0,86.4,86.47,86.2,86.32,29484.0
2016-01-20 14:00:00,86.35,86.35,86.09,86.16,29172.0,86.35,86.35,86.09,86.16,29172.0
2016-01-20 14:05:00,86.19,86.54,86.19,86.52,37376.0,86.19,86.54,86.19,86.52,37376.0
2016-01-20 14:10:00,86.51,86.78,86.5,86.7,39426.0,86.51,86.78,86.5,86.7,39426.0
2016-01-20 14:15:00,86.7,86.85,86.64,86.73,87992.0,86.7,86.85,86.64,86.73,87992.0
2016-01-20 14:20:00,86.73,86.93,86.56,86.69,29710.0,86.73,86.93,86.56,86.69,29710.0
2016-01-20 14:25:00,86.68,86.76,86.45,86.52,17959.0,86.68,86.76,86.45,86.52,17959.0
2016-01-20 14:30:00,86.53,86.65,86.28,86.46,27952.0,86.53,86.65,86.28,86.46,27952.0
2016-01-20 14:35:00,86.47,86.62,86.27,86.62,18322.0,86.47,86.62,86.27,86.62,18322.0
2016-01-20 14:40:00,86.6,86.77,86.55,86.62,20279.0,86.6,86.77,86.55,86.62,20279.0
2016-01-20 14:45:00,86.58,86.82,86.47,86.81,21252.0,86.58,86.82,86.47,86.81,21252.0
2016-01-20 14:50:00,86.82,87.29,86.8,87.26,57014.0,86.82,87.29,86.8,87.26,57014.0
2016-01-20 14:55:00,87.25,87.45,86.9,86.9,35567.0,87.25,87.45,86.9,86.9,35567.0
2016-01-20 15:00:00,86.92,87.5,86.84,87.5,37490.0,86.92,87.5,86.84,87.5,37490.0
2016-01-20 15:05:00,87.49,87.68,87.43,87.56,48607.0,87.49,87.68,87.43,87.56,48607.0
2016-01-20 15:10:00,87.58,87.65,87.42,87.53,55716.0,87.58,87.65,87.42,87.53,55716.0
2016-01-20 15:15:00,87.58,88.44,87.57,88.24,29195.0,87.58,88.44,87.57,88.24,29195.0
2016-01-20 15:20:00,88.28,88.48,88.14,88.43,59136.0,88.28,88.48,88.14,88.43,59136.0
2016-01-20 15:25:00,88.4,88.76,88.26,88.63,44547.0,88.4,88.76,88.26,88.63,44547.0
2016-01-20 15:30:00,88.62,88.69,88.35,88.35,69956.0,88.62,88.69,88.35,88.35,69956.0
2016-01-20 15:35:00,88.37,88.65,88.31,88.55,36363.0,88.37,88.65,88.31,88.55,36363.0
2016-01-20 15:40:00,88.54,88.54,88.18,88.35,55631.0,88.54,88.54,88.18,88.35,55631.0
2016-01-20 15:45:00,88.29,88.35,87.76,88.03,58843.0,88.29,88.35,87.76,88.03,58843.0
2016-01-20 15:50:00,87.86,88.18,87.83,88.18,74177.0,87.86,88.18,87.83,88.18,74177.0
2016-01-20 15:55:00,88.16,88.19,87.92,87.95,160829.0,88.16,88.19,87.92,87.95,160829.0
2016-01-21 09:30:00,88.64,88.86,87.44,88.86,80823.0,88.64,88.86,87.44,88.86,80823.0
2016-01-21 09:35:00,88.66,88.91,88.09,88.16,42258.0,88.66,88.91,88.09,88.16,42258.0
2016-01-21 09:40:00,88.16,88.63,88.1,88.4,42075.0,88.16,88.63,88.1,88.4,42075.0
2016-01-21 09:45:00,88.41,88.44,87.99,88.01,62869.0,88.41,88.44,87.99,88.01,62869.0
2016-01-21 09:50:00,88.06,88.22,87.71,88.22,22903.0,88.06,88.22,87.71,88.22,22903.0
2016-01-21 09:55:00,88.23,88.39,88.0,88.07,15484.0,88.23,88.39,88.0,88.07,15484.0
2016-01-21 10:00:00,88.08,88.78,88.06,88.76,12408.0,88.08,88.78,88.06,88.76,12408.0
2016-01-21 10:05:00,88.83,88.86,88.59,88.84,23202.0,88.83,88.86,88.59,88.84,23202.0
2016-01-21 10:10:00,88.92,89.32,88.85,89.16,19628.0,88.92,89.32,88.85,89.16,19628.0
2016-01-21 10:15:00,89.15,89.31,89.05,89.17,12332.0,89.15,89.31,89.05,89.17,12332.0
2016-01-21 10:20:00,89.16,89.18,88.49,88.56,81261.0,89.16,89.18,88.49,88.56,81261.0
2016-01-21 10:25:00,88.6,89.06,88.56,88.92,24519.0,88.6,89.06,88.56,88.92,24519.0
2016-01-21 10:30:00,88.99,89.26,88.74,89.26,20483.0,88.99,89.26,88.74,89.26,20483.0
2016-01-21 10:35:00,89.27,89.34,88.93,88.98,18079.0,89.27,89.34,88.93,88.98,18079.0
2016-01-21 10:40:00,88.94,89.34,88.92,89.25,51696.0,88.94,89.34,88.92,89.25,51696.0
2016-01-21 10:45:00,89.22,89.49,89.12,89.33,35622.0,89.22,89.49,89.12,89.33,35622.0
2016-01-21 10:50:00,89.33,89.52,89.28,89.43,28333.0,89.33,89.52,89.28,89.43,28333.0
2016-01-21 10:55:00,89.38,89.41,88.86,88.96,38505.0,89.38,89.41,88.86,88.96,38505.0
2016-01-21 11:00:00,88.96,89.28,88.77,89.26,42095.0,88.96,89.28,88.77,89.26,42095.0
2016-01-21 11:05:00,89.23,89.53,89.14,89.39,24133.0,89.23,89.53,89.14,89.39,24133.0
2016-01-21 11:10:00,89.46,89.64,89.36,89.39,29936.0,89.46,89.64,89.36,89.39,29936.0
2016-01-21 11:15:00,89.39,89.45,89.12,89.16,61390.0,89.39,89.45,89.12,89.16,61390.0
2016-01-21 11:20:00,89.17,89.24,89.03,89.2,38913.0,89.17,89.24,89.03,89.2,38913.0
2016-01-21 11:25:00,89.19,89.25,88.99,89.06,26237.0,89.19,89.25,88.99,89.06,26237.0
2016-01-21 11:30:00,89.11,89.33,89.0,89.04,30333.0,89.11,89.33,89.0,89.04,30333.0
2016-01-21 11:35:00,89.03,89.45,89.01,89.33,14639.0,89.03,89.45,89.01,89.33,14639.0
2016-01-21 11:40:00,89.29,89.32,89.17,89.25,47060.0,89.29,89.32,89.17,89.25,47060.0
2016-01-21 11:45:00,89.23,89.46,89.22,89.43,76031.0,89.23,89.46,89.22,89.43,76031.0
2016-01-21 11:50:00,89.42,89.48,89.3,89.38,22562.0,89.42,89.48,89.3,89.38,22562.0
2016-01-21 11:55:00,89.38,89.71,89.35,89.7,106463.0,89.38,89.71,89.35,89.7,106463.0
2016-01-21 12:00:00,89.71,89.8,89.58,89.71,122884.0,89.71,89.8,89.58,89.71,122884.0
2016-01-21 12:05:00,89.71,89.93,89.68,89.81,30132.0,89.71,89.93,89.68,89.81,30132.0
2016-01-21 12:10:00,89.81,89.85,89.57,89.69,44119.0,89.81,89.85,89.57,89.69,44119.0
2016-01-21 12:15:00,89.69,89.77,89.63,89.66,39730.0,89.69,89.77,89.63,89.66,39730.0
2016-01-21 12:20:00,89.69,89.71,89.61,89.67,26957.0,89.69,89.71,89.61,89.67,26957.0
2016-01-21 12:25:00,89.69,89.84,89.61,89.83,28140.0,89.69,89.84,89.61,89.83,28140.0
2016-01-21 12:30:00,89.82,89.87,89.7,89.76,29633.0,89.82,89.87,89.7,89.76,29633.0
2016-01-21 12:35:00,89.77,89.82,89.7,89.7,30713.0,89.77,89.82,89.7,89.7,30713.0
2016-01-21 12:40:00,89.71,89.71,89.38,89.4,113825.0,89.71,89.71,89.38,89.4,113825.0
2016-01-21 12:45:00,89.4,89.46,89.16,89.16,167046.0,89.4,89.46,89.16,89.16,167046.0
2016-01-21 12:50:00,89.16,89.18,88.9,88.92,77626.0,89.16,89.18,88.9,88.92,77626.0
2016-01-21 12:55:00,88.91,88.93,88.72,88.8,59379.0,88.91,88.93,88.72,88.8,59379.0
2016-01-21 13:00:00,88.81,88.85,88.68,88.79,58481.0,88.81,88.85,88.68,88.79,58481.0
2016-01-21 13:05:00,88.78,88.99,88.72,88.95,68536.0,88.78,88.99,88.72,88.95,68536.0
2016-01-21 13:10:00,88.96,88.98,88.72,88.72,20165.0,88.96,88.98,88.72,88.72,20165.0
2016-01-21 13:15:00,88.74,88.9,88.63,88.76,17457.0,88.74,88.9,88.63,88.76,17457.0
2016-01-21 13:20:00,88.75,88.75,88.25,88.47,43684.0,88.75,88.75,88.25,88.47,43684.0
2016-01-21 13:25:00,88.44,88.62,88.36,88.37,32058.0,88.44,88.62,88.36,88.37,32058.0
2016-01-21 13:30:00,88.37,88.59,88.04,88.05,44020.0,88.37,88.59,88.04,88.05,44020.0
2016-01-21 13:35:00,88.07,88.23,87.96,88.04,159360.0,88.07,88.23,87.96,88.04,159360.0
2016-01-21 13:40:00,88.04,88.59,88.0,88.49,90110.0,88.04,88.59,88.0,88.49,90110.0
2016-01-21 13:45:00,88.45,88.62,88.42,88.61,20954.0,88.45,88.62,88.42,88.61,20954.0
2016-01-21 13:50:00,88.61,88.62,88.19,88.25,16880.0,88.61,88.62,88.19,88.25,16880.0
2016-01-21 13:55:00,88.27,88.46,88.18,88.21,21521.0,88.27,88.46,88.18,88.21,21521.0
2016-01-21 14:00:00,88.28,88.36,88.07,88.27,19767.0,88.28,88.36,88.07,88.27,19767.0
2016-01-21 14:05:00,88.24,88.26,88.01,88.03,13274.0,88.24,88.26,88.01,88.03,13274.0
2016-01-21 14:10:00,87.99,88.0,87.55,87.68,24889.0,87.99,88.0,87.55,87.68,24889.0
2016-01-21 14:15:00,87.7,87.7,87.46,87.51,40514.0,87.7,87.7,87.46,87.51,40514.0
2016-01-21 14:20:00,87.55,87.7,87.26,87.33,42962.0,87.55,87.7,87.26,87.33,42962.0
2016-01-21 14:25:00,87.34,87.63,87.14,87.63,86539.0,87.34,87.63,87.14,87.63,86539.0
2016-01-21 14:30:00,87.64,87.95,87.63,87.69,35126.0,87.64,87.95,87.63,87.69,35126.0
2016-01-21 14:35:00,87.7,88.05,87.69,87.93,51933.0,87.7,88.05,87.69,87.93,51933.0
2016-01-21 14:40:00,87.96,88.14,87.94,88.06,20453.0,87.96,88.14,87.94,88.06,20453.0
2016-01-21 14:45:00,88.06,88.09,87.6,87.64,25791.0,88.06,88.09,87.6,87.64,25791.0
2016-01-21 14:50:00,87.66,87.96,87.66,87.96,22057.0,87.66,87.96,87.66,87.96,22057.0
2016-01-21 14:55:00,88.07,88.4,88.04,88.19,18588.0,88.07,88.4,88.04,88.19,18588.0
2016-01-21 15:00:00,88.22,88.22,87.95,88.03,23016.0,88.22,88.22,87.95,88.03,23016.0
2016-01-21 15:05:00,88.01,88.04,87.68,87.88,40792.0,88.01,88.04,87.68,87.88,40792.0
2016-01-21 15:10:00,87.9,88.2,87.8,88.18,25467.0,87.9,88.2,87.8,88.18,25467.0
2016-01-21 15:15:00,88.15,88.15,87.82,88.04,33231.0,88.15,88.15,87.82,88.04,33231.0
2016-01-21 15:20:00,88.05,88.08,87.71,87.94,26397.0,88.05,88.08,87.71,87.94,26397.0
2016-01-21 15:25:00,87.92,88.05,87.91,87.92,28375.0,87.92,88.05,87.91,87.92,28375.0
2016-01-21 15:30:00,87.92,88.47,87.88,88.47,29610.0,87.92,88.47,87.88,88.47,29610.0
2016-01-21 15:35:00,88.47,88.49,88.32,88.47,29120.0,88.47,88.49,88.32,88.47,29120.0
2016-01-21 15:40:00,88.46,88.58,88.35,88.47,35115.0,88.46,88.58,88.35,88.47,35115.0
2016-01-21 15:45:00,88.45,88.47,88.03,88.08,35147.0,88.45,88.47,88.03,88.08,35147.0
2016-01-21 15:50:00,88.07,88.29,88.07,88.27,47212.0,88.07,88.29,88.07,88.27,47212.0
2016-01-21 15:55:00,88.27,88.28,87.98,88.0,87283.0,88.27,88.28,87.98,88.0,87283.0
2016-01-22 09:30:00,89.55,89.84,88.48,88.78,118013.0,89.55,89.84,88.48,88.78,118013.0
2016-01-22 09:35:00,88.78,89.26,88.66,89.21,46482.0,88.78,89.26,88.66,89.21,46482.0
2016-01-22 09:40:00,89.24,89.25,88.81,88.82,49842.0,89.24,89.25,88.81,88.82,49842.0
2016-01-22 09:45:00,88.84,89.17,88.84,89.12,39614.0,88.84,89.17,88.84,89.12,39614.0
2016-01-22 09:50:00,89.19,89.29,88.91,88.96,56332.0,89.19,89.29,88.91,88.96,56332.0
2016-01-22 09:55:00,89.0,89.0,88.89,88.95,22584.0,89.0,89.0,88.89,88.95,22584.0
2016-01-22 10:00:00,88.94,89.01,88.89,88.99,32520.0,88.94,89.01,88.89,88.99,32520.0
2016-01-22 10:05:00,89.0,89.18,88.87,89.13,27385.0,89.0,89.18,88.87,89.13,27385.0
2016-01-22 10:10:00,89.16,89.27,88.94,89.0,41679.0,89.16,89.27,88.94,89.0,41679.0
2016-01-22 10:15:00,89.0,89.1,88.83,89.1,399290.0,89.0,89.1,88.83,89.1,399290.0
2016-01-22 10:20:00,89.18,89.31,89.08,89.24,22954.0,89.18,89.31,89.08,89.24,22954.0
2016-01-22 10:25:00,89.2,89.39,89.13,89.33,8585.0,89.2,89.39,89.13,89.33,8585.0
2016-01-22 10:30:00,89.35,89.51,89.26,89.29,36852.0,89.35,89.51,89.26,89.29,36852.0
2016-01-22 10:35:00,89.3,89.32,89.1,89.15,74427.0,89.3,89.32,89.1,89.15,74427.0
2016-01-22 10:40:00,89.15,89.15,88.99,89.06,22798.0,89.15,89.15,88.99,89.06,22798.0
2016-01-22 10:45:00,89.05,89.15,88.93,88.93,16173.0,89.05,89.15,88.93,88.93,16173.0
2016-01-22 10:50:00,88.94,89.0,88.9,88.9,23173.0,88.94,89.0,88.9,88.9,23173.0
2016-01-22 10:55:00,88.98,89.0,88.91,88.96,8867.0,88.98,89.0,88.91,88.96,8867.0
2016-01-22 11:00:00,88.99,89.15,88.96,89.08,30111.0,88.99,89.15,88.96,89.08,30111.0
2016-01-22 11:05:00,89.08,89.1,88.98,89.01,24078.0,89.08,89.1,88.98,89.01,24078.0
2016-01-22 11:10:00,88.99,89.0,88.84,88.98,105875.0,88.99,89.0,88.84,88.98,105875.0
2016-01-22 11:15:00,88.97,89.1,88.89,89.03,42535.0,88.97,89.1,88.89,89.03,42535.0
2016-01-22 11:20:00,89.05,89.1,88.97,88.97,49401.0,89.05,89.1,88.97,88.97,49401.0
2016-01-22 11:25:00,88.93,89.04,88.84,88.92,19113.0,88.93,89.04,88.84,88.92,19113.0
2016-01-22 11:30:00,89.0,89.06,88.9,88.98,14728.0,89.0,89.06,88.9,88.98,14728.0
2016-01-22 11:35:00,88.96,89.06,88.92,88.93,28847.0,88.96,89.06,88.92,88.93,28847.0
2016-01-22 11:40:00,88.95,88.99,88.91,88.95,10911.0,88.95,88.99,88.91,88.95,10911.0
2016-01-22 11:45:00,88.96,89.0,88.75,88.77,15218.0,88.96,89.0,88.75,88.77,15218.0
2016-01-22 11:50:00,88.73,88.99,88.72,88.9,14512.0,88.73,88.99,88.72,88.9,14512.0
2016-01-22 11:55:00,88.94,89.0,88.88,88.88,23895.0,88.94,89.0,88.88,88.88,23895.0
2016-01-22 12:00:00,88.91,89.0,88.9,88.97,11336.0,88.91,89.0,88.9,88.97,11336.0
2016-01-22 12:05:00,88.97,89.0,88.94,88.95,17948.0,88.97,89.0,88.94,88.95,17948.0
2016-01-22 12:10:00,88.99,89.07,88.91,89.05,22108.0,88.99,89.07,88.91,89.05,22108.0
2016-01-22 12:15:00,89.04,89.06,88.87,88.9,15776.0,89.04,89.06,88.87,88.9,15776.0
2016-01-22 12:20:00,88.91,88.97,88.89,88.95,11833.0,88.91,88.97,88.89,88.95,11833.0
2016-01-22 12:25:00,88.97,89.0,88.81,88.93,15078.0,88.97,89.0,88.81,88.93,15078.0
2016-01-22 12:30:00,88.94,88.94,88.78,88.88,14750.0,88.94,88.94,88.78,88.88,14750.0
2016-01-22 12:35:00,88.89,89.02,88.87,89.0,18525.0,88.89,89.02,88.87,89.0,18525.0
2016-01-22 12:40:00,89.0,89.0,88.91,88.98,17161.0,89.0,89.0,88.91,88.98,17161.0
2016-01-22 12:45:00,89.0,89.0,88.93,88.99,21210.0,89.0,89.0,88.93,88.99,21210.0
2016-01-22 12:50:00,88.97,89.01,88.94,89.0,23362.0,88.97,89.01,88.94,89.0,23362.0
2016-01-22 12:55:00,89.0,89.1,88.95,89.05,32157.0,89.0,89.1,88.95,89.05,32157.0
2016-01-22 13:00:00,89.08,89.39,89.01,89.31,40465.0,89.08,89.39,89.01,89.31,40465.0
2016-01-22 13:05:00,89.31,89.43,89.24,89.29,25900.0,89.31,89.43,89.24,89.29,25900.0
2016-01-22 13:10:00,89.31,89.44,89.28,89.44,12425.0,89.31,89.44,89.28,89.44,12425.0
2016-01-22 13:15:00,89.47,89.56,89.44,89.55,7963.0,89.47,89.56,89.44,89.55,7963.0
2016-01-22 13:20:00,89.56,89.73,89.56,89.58,15519.0,89.56,89.73,89.56,89.58,15519.0
2016-01-22 13:25:00,89.57,89.57,89.41,89.45,51094.0,89.57,89.57,89.41,89.45,51094.0
2016-01-22 13:30:00,89.45,89.45,89.39,89.4,78220.0,89.45,89.45,89.39,89.4,78220.0
2016-01-22 13:35:00,89.4,89.43,89.28,89.3,20019.0,89.4,89.43,89.28,89.3,20019.0
2016-01-22 13:40:00,89.3,89.33,89.16,89.22,27918.0,89.3,89.33,89.16,89.22,27918.0
2016-01-22 13:45:00,89.22,89.35,89.18,89.2,33086.0,89.22,89.35,89.18,89.2,33086.0
2016-01-22 13:50:00,89.2,89.23,89.15,89.15,47981.0,89.2,89.23,89.15,89.15,47981.0
2016-01-22 13:55:00,89.15,89.18,89.0,89.04,100972.0,89.15,89.18,89.0,89.04,100972.0
2016-01-22 14:00:00,89.05,89.05,88.98,89.04,32360.0,89.05,89.05,88.98,89.04,32360.0
2016-01-22 14:05:00,89.05,89.22,88.97,88.99,58466.0,89.05,89.22,88.97,88.99,58466.0
2016-01-22 14:10:00,89.0,89.17,88.98,89.05,48760.0,89.0,89.17,88.98,89.05,48760.0
2016-01-22 14:15:00,89.05,89.16,88.99,89.03,40492.0,89.05,89.16,88.99,89.03,40492.0
2016-01-22 14:20:00,89.03,89.05,88.86,88.93,40937.0,89.03,89.05,88.86,88.93,40937.0
2016-01-22 14:25:00,88.96,89.14,88.96,89.08,318393.0,88.96,89.14,88.96,89.08,318393.0
2016-01-22 14:30:00,89.1,89.42,88.94,89.4,44039.0,89.1,89.42,88.94,89.4,44039.0
2016-01-22 14:35:00,89.42,89.61,89.41,89.59,110111.0,89.42,89.61,89.41,89.59,110111.0
2016-01-22 14:40:00,89.6,89.6,89.25,89.26,41571.0,89.6,89.6,89.25,89.26,41571.0
2016-01-22 14:45:00,89.26,89.64,89.26,89.64,24687.0,89.26,89.64,89.26,89.64,24687.0
2016-01-22 14:50:00,89.61,89.89,89.54,89.89,66925.0,89.61,89.89,89.54,89.89,66925.0
2016-01-22 14:55:00,89.89,89.93,89.6,89.6,36963.0,89.89,89.93,89.6,89.6,36963.0
2016-01-22 15:00:00,89.61,89.67,89.46,89.53,41343.0,89.61,89.67,89.46,89.53,41343.0
2016-01-22 15:05:00,89.54,89.7,89.46,89.48,32148.0,89.54,89.7,89.46,89.48,32148.0
2016-01-22 15:10:00,89.46,89.49,89.3,89.4,32157.0,89.46,89.49,89.3,89.4,32157.0
2016-01-22 15:15:00,89.4,89.4,89.34,89.36,54611.0,89.4,89.4,89.34,89.36,54611.0
2016-01-22 15:20:00,89.34,89.4,89.28,89.4,52157.0,89.34,89.4,89.28,89.4,52157.0
2016-01-22 15:25:00,89.39,89.53,89.33,89.5,55061.0,89.39,89.53,89.33,89.5,55061.0
2016-01-22 15:30:00,89.48,89.55,89.28,89.46,44113.0,89.48,89.55,89.28,89.46,44113.0
2016-01-22 15:35:00,89.47,89.6,89.47,89.57,48995.0,89.47,89.6,89.47,89.57,48995.0
2016-01-22 15:40:00,89.56,89.64,89.36,89.51,112601.0,89.56,89.64,89.36,89.51,112601.0
2016-01-22 15:45:00,89.51,89.79,89.5,89.76,558995.0,89.51,89.79,89.5,89.76,558995.0
2016-01-22 15:50:00,89.77,89.83,89.58,89.67,89701.0,89.77,89.83,89.58,89.67,89701.0
2016-01-22 15:55:00,89.68,89.68,89.56,89.62,168856.0,89.68,89.68,89.56,89.62,168856.0
2016-01-25 09:30:00,88.39,89.08,88.0,88.87,225338.0,88.39,89.08,88.0,88.87,225338.0
2016-01-25 09:35:00,88.89,89.12,88.56,89.04,94843.0,88.89,89.12,88.56,89.04,94843.0
2016-01-25 09:40:00,89.02,89.26,88.97,89.1,64425.0,89.02,89.26,88.97,89.1,64425.0
2016-01-25 09:45:00,89.11,89.11,88.7,88.83,31372.0,89.11,89.11,88.7,88.83,31372.0
2016-01-25 09:50:00,88.83,88.88,88.65,88.8,48391.0,88.83,88.88,88.65,88.8,48391.0
2016-01-25 09:55:00,88.85,88.94,88.56,88.73,37621.0,88.85,88.94,88.56,88.73,37621.0
2016-01-25 10:00:00,88.73,89.09,88.55,89.05,36299.0,88.73,89.09,88.55,89.05,36299.0
2016-01-25 10:05:00,89.08,89.08,88.84,88.91,66353.0,89.08,89.08,88.84,88.91,66353.0
2016-01-25 10:10:00,88.89,88.92,88.76,88.76,26359.0,88.89,88.92,88.76,88.76,26359.0
2016-01-25 10:15:00,88.76,88.8,88.7,88.76,30129.0,88.76,88.8,88.7,88.76,30129.0
2016-01-25 10:20:00,88.77,88.95,88.7,88.95,34385.0,88.77,88.95,88.7,88.95,34385.0
2016-01-25 10:25:00,88.96,88.99,88.68,88.72,84758.0,88.96,88.99,88.68,88.72,84758.0
2016-01-25 10:30:00,88.76,88.85,88.64,88.74,38507.0,88.76,88.85,88.64,88.74,38507.0
2016-01-25 10:35:00,88.75,88.75,88.57,88.61,42078.0,88.75,88.75,88.57,88.61,42078.0
2016-01-25 10:40:00,88.6,88.61,88.37,88.41,21326.0,88.6,88.61,88.37,88.41,21326.0
2016-01-25 10:45:00,88.36,88.46,88.24,88.3,26538.0,88.36,88.46,88.24,88.3,26538.0
2016-01-25 10:50:00,88.3,88.41,88.16,88.16,49226.0,88.3,88.41,88.16,88.16,49226.0
2016-01-25 10:55:00,88.17,88.27,88.09,88.15,61541.0,88.17,88.27,88.09,88.15,61541.0
2016-01-25 11:00:00,88.15,88.15,87.84,87.93,45393.0,88.15,88.15,87.84,87.93,45393.0
2016-01-25 11:05:00,87.94,88.0,87.67,87.69,43145.0,87.94,88.0,87.67,87.69,43145.0
2016-01-25 11:10:00,87.69,87.7,87.51,87.54,25258.0,87.69,87.7,87.51,87.54,25258.0
2016-01-25 11:15:00,87.54,87.64,87.53,87.56,29128.0,87.54,87.64,87.53,87.56,29128.0
2016-01-25 11:20:00,87.57,87.72,87.55,87.64,37278.0,87.57,87.72,87.55,87.64,37278.0
2016-01-25 11:25:00,87.66,87.67,87.47,87.48,66554.0,87.66,87.67,87.47,87.48,66554.0
2016-01-25 11:30:00,87.5,87.59,87.43,87.5,29553.0,87.5,87.59,87.43,87.5,29553.0
2016-01-25 11:35:00,87.49,87.55,87.41,87.53,30822.0,87.49,87.55,87.41,87.53,30822.0
2016-01-25 11:40:00,87.57,87.82,87.56,87.69,41518.0,87.57,87.82,87.56,87.69,41518.0
2016-01-25 11:45:00,87.69,87.69,87.53,87.65,41100.0,87.69,87.69,87.53,87.65,41100.0
2016-01-25 11:50:00,87.65,87.82,87.64,87.65,26228.0,87.65,87.82,87.64,87.65,26228.0
2016-01-25 11:55:00,87.67,87.7,87.52,87.52,39664.0,87.67,87.7,87.52,87.52,39664.0
2016-01-25 12:00:00,87.53,87.66,87.48,87.6,14541.0,87.53,87.66,87.48,87.6,14541.0
2016-01-25 12:05:00,87.59,87.59,87.43,87.48,22462.0,87.59,87.59,87.43,87.48,22462.0
2016-01-25 12:10:00,87.46,87.5,87.28,87.31,20997.0,87.46,87.5,87.28,87.31,20997.0
2016-01-25 12:15:00,87.29,87.34,87.17,87.21,56269.0,87.29,87.34,87.17,87.21,56269.0
2016-01-25 12:20:00,87.21,87.23,87.14,87.17,39519.0,87.21,87.23,87.14,87.17,39519.0
2016-01-25 12:25:00,87.18,87.2,87.08,87.15,35714.0,87.18,87.2,87.08,87.15,35714.0
2016-01-25 12:30:00,87.15,87.2,87.07,87.17,22520.0,87.15,87.2,87.07,87.17,22520.0
2016-01-25 12:35:00,87.18,87.19,87.11,87.17,29749.0,87.18,87.19,87.11,87.17,29749.0
2016-01-25 12:40:00,87.19,87.29,87.18,87.27,30436.0,87.19,87.29,87.18,87.27,30436.0
2016-01-25 12:45:00,87.27,87.33,87.26,87.33,21641.0,87.27,87.33,87.26,87.33,21641.0
2016-01-25 12:50:00,87.34,87.46,87.34,87.42,43719.0,87.34,87.46,87.34,87.42,43719.0
2016-01-25 12:55:00,87.44,87.59,87.43,87.56,15933.0,87.44,87.59,87.43,87.56,15933.0
2016-01-25 13:00:00,87.59,87.87,87.59,87.87,59450.0,87.59,87.87,87.59,87.87,59450.0
2016-01-25 13:05:00,87.87,87.99,87.87,87.91,27599.0,87.87,87.99,87.87,87.91,27599.0
2016-01-25 13:10:00,87.91,88.07,87.87,88.07,17877.0,87.91,88.07,87.87,88.07,17877.0
2016-01-25 13:15:00,88.07,88.09,87.95,87.98,17154.0,88.07,88.09,87.95,87.98,17154.0
2016-01-25 13:20:00,87.98,88.13,87.98,88.11,17726.0,87.98,88.13,87.98,88.11,17726.0
2016-01-25 13:25:00,88.11,88.12,88.0,88.03,16582.0,88.11,88.12,88.0,88.03,16582.0
2016-01-25 13:30:00,88.05,88.06,87.92,87.93,18830.0,88.05,88.06,87.92,87.93,18830.0
2016-01-25 13:35:00,87.94,87.99,87.89,87.92,15475.0,87.94,87.99,87.89,87.92,15475.0
2016-01-25 13:40:00,87.91,87.97,87.85,87.89,15945.0,87.91,87.97,87.85,87.89,15945.0
2016-01-25 13:45:00,87.88,87.91,87.67,87.68,17485.0,87.88,87.91,87.67,87.68,17485.0
2016-01-25 13:50:00,87.67,87.78,87.67,87.73,13111.0,87.67,87.78,87.67,87.73,13111.0
2016-01-25 13:55:00,87.72,87.74,87.65,87.67,13080.0,87.72,87.74,87.65,87.67,13080.0
2016-01-25 14:00:00,87.65,87.71,87.57,87.68,17966.0,87.65,87.71,87.57,87.68,17966.0
2016-01-25 14:05:00,87.69,87.88,87.67,87.86,20452.0,87.69,87.88,87.67,87.86,20452.0
2016-01-25 14:10:00,87.86,87.86,87.68,87.78,21603.0,87.86,87.86,87.68,87.78,21603.0
2016-01-25 14:15:00,87.76,87.79,87.68,87.73,18785.0,87.76,87.79,87.68,87.73,18785.0
2016-01-25 14:20:00,87.73,87.76,87.59,87.63,16336.0,87.73,87.76,87.59,87.63,16336.0
2016-01-25 14:25:00,87.64,87.78,87.58,87.78,13075.0,87.64,87.78,87.58,87.78,13075.0
2016-01-25 14:30:00,87.79,87.88,87.74,87.79,14828.0,87.79,87.88,87.74,87.79,14828.0
2016-01-25 14:35:00,87.81,87.89,87.77,87.87,16571.0,87.81,87.89,87.77,87.87,16571.0
2016-01-25 14:40:00,87.85,87.85,87.69,87.7,20800.0,87.85,87.85,87.69,87.7,20800.0
2016-01-25 14:45:00,87.69,87.86,87.69,87.74,25429.0,87.69,87.86,87.69,87.74,25429.0
2016-01-25 14:50:00,87.71,87.83,87.69,87.8,14391.0,87.71,87.83,87.69,87.8,14391.0
2016-01-25 14:55:00,87.81,87.91,87.81,87.87,14290.0,87.81,87.91,87.81,87.87,14290.0
2016-01-25 15:00:00,87.88,87.99,87.87,87.89,21961.0,87.88,87.99,87.87,87.89,21961.0
2016-01-25 15:05:00,87.91,87.92,87.76,87.78,32389.0,87.91,87.92,87.76,87.78,32389.0
2016-01-25 15:10:00,87.75,87.75,87.55,87.59,21461.0,87.75,87.75,87.55,87.59,21461.0
2016-01-25 15:15:00,87.58,87.63,87.52,87.56,30067.0,87.58,87.63,87.52,87.56,30067.0
2016-01-25 15:20:00,87.54,87.54,87.19,87.23,25643.0,87.54,87.54,87.19,87.23,25643.0
2016-01-25 15:25:00,87.21,87.38,87.19,87.25,32295.0,87.21,87.38,87.19,87.25,32295.0
2016-01-25 15:30:00,87.23,87.31,87.11,87.16,38859.0,87.23,87.31,87.11,87.16,38859.0
2016-01-25 15:35:00,87.16,87.17,86.96,86.96,34096.0,87.16,87.17,86.96,86.96,34096.0
2016-01-25 15:40:00,86.98,87.0,86.7,86.75,65312.0,86.98,87.0,86.7,86.75,65312.0
2016-01-25 15:45:00,86.72,86.92,86.72,86.92,69658.0,86.72,86.92,86.72,86.92,69658.0
2016-01-25 15:50:00,86.92,86.99,86.84,86.9,119265.0,86.92,86.99,86.84,86.9,119265.0
2016-01-25 15:55:00,86.89,86.9,86.63,86.77,255123.0,86.89,86.9,86.63,86.77,255123.0
2016-01-26 09:30:00,87.26,87.51,86.44,86.73,105235.0,87.26,87.51,86.44,86.73,105235.0
2016-01-26 09:35:00,86.8,86.94,86.52,86.57,59447.0,86.8,86.94,86.52,86.57,59447.0
2016-01-26 09:40:00,86.56,86.64,86.02,86.34,58050.0,86.56,86.64,86.02,86.34,58050.0
2016-01-26 09:45:00,86.37,86.44,85.66,85.69,46935.0,86.37,86.44,85.66,85.69,46935.0
2016-01-26 09:50:00,85.72,86.26,85.47,86.23,58744.0,85.72,86.26,85.47,86.23,58744.0
2016-01-26 09:55:00,86.3,86.6,86.18,86.53,30762.0,86.3,86.6,86.18,86.53,30762.0
2016-01-26 10:00:00,86.57,86.8,86.25,86.42,19688.0,86.57,86.8,86.25,86.42,19688.0
2016-01-26 10:05:00,86.4,86.62,86.19,86.62,57658.0,86.4,86.62,86.19,86.62,57658.0
2016-01-26 10:10:00,86.62,86.88,86.61,86.81,22102.0,86.62,86.88,86.61,86.81,22102.0
2016-01-26 10:15:00,86.81,87.12,86.8,87.0,26909.0,86.81,87.12,86.8,87.0,26909.0
2016-01-26 10:20:00,87.03,87.07,86.93,87.07,19753.0,87.03,87.07,86.93,87.07,19753.0
2016-01-26 10:25:00,87.06,87.22,86.9,86.95,18441.0,87.06,87.22,86.9,86.95,18441.0
2016-01-26 10:30:00,86.98,87.12,86.79,86.8,24838.0,86.98,87.12,86.79,86.8,24838.0
2016-01-26 10:35:00,86.81,87.16,86.81,87.11,14272.0,86.81,87.16,86.81,87.11,14272.0
2016-01-26 10:40:00,87.14,87.27,87.07,87.14,12304.0,87.14,87.27,87.07,87.14,12304.0
2016-01-26 10:45:00,87.19,87.2,87.0,87.03,17496.0,87.19,87.2,87.0,87.03,17496.0
2016-01-26 10:50:00,87.05,87.22,87.04,87.17,15801.0,87.05,87.22,87.04,87.17,15801.0
2016-01-26 10:55:00,87.17,87.4,87.12,87.16,27315.0,87.17,87.4,87.12,87.16,27315.0
2016-01-26 11:00:00,87.16,87.54,87.13,87.54,29538.0,87.16,87.54,87.13,87.54,29538.0
2016-01-26 11:05:00,87.53,87.58,87.26,87.33,41599.0,87.53,87.58,87.26,87.33,41599.0
2016-01-26 11:10:00,87.29,87.29,87.03,87.14,15796.0,87.29,87.29,87.03,87.14,15796.0
2016-01-26 11:15:00,87.13,87.14,87.02,87.12,17505.0,87.13,87.14,87.02,87.12,17505.0
2016-01-26 11:20:00,87.1,87.12,86.97,86.98,13400.0,87.1,87.12,86.97,86.98,13400.0
2016-01-26 11:25:00,86.99,87.15,86.92,87.09,18801.0,86.99,87.15,86.92,87.09,18801.0
2016-01-26 11:30:00,87.11,87.11,86.81,86.85,12531.0,87.11,87.11,86.81,86.85,12531.0
2016-01-26 11:35:00,86.84,86.86,86.63,86.7,12586.0,86.84,86.86,86.63,86.7,12586.0
2016-01-26 11:40:00,86.68,86.79,86.66,86.76,9704.0,86.68,86.79,86.66,86.76,9704.0
2016-01-26 11:45:00,86.72,86.76,86.6,86.66,12852.0,86.72,86.76,86.6,86.66,12852.0
2016-01-26 11:50:00,86.67,86.87,86.67,86.87,9736.0,86.67,86.87,86.67,86.87,9736.0
2016-01-26 11:55:00,86.89,86.91,86.73,86.74,9374.0,86.89,86.91,86.73,86.74,9374.0
2016-01-26 12:00:00,86.73,86.89,86.73,86.81,9313.0,86.73,86.89,86.73,86.81,9313.0
2016-01-26 12:05:00,86.8,86.83,86.71,86.82,9049.0,86.8,86.83,86.71,86.82,9049.0
2016-01-26 12:10:00,86.81,87.1,86.81,87.08,7749.0,86.81,87.1,86.81,87.08,7749.0
2016-01-26 12:15:00,87.1,87.29,87.1,87.28,12428.0,87.1,87.29,87.1,87.28,12428.0
2016-01-26 12:20:00,87.26,87.26,87.02,87.17,8284.0,87.26,87.26,87.02,87.17,8284.0
2016-01-26 12:25:00,87.15,87.17,87.06,87.07,11510.0,87.15,87.17,87.06,87.07,11510.0
2016-01-26 12:30:00,87.08,87.12,86.96,87.06,16602.0,87.08,87.12,86.96,87.06,16602.0
2016-01-26 12:35:00,87.08,87.12,87.02,87.04,9045.0,87.08,87.12,87.02,87.04,9045.0
2016-01-26 12:40:00,87.05,87.11,87.02,87.03,7906.0,87.05,87.11,87.02,87.03,7906.0
2016-01-26 12:45:00,87.01,87.06,86.91,86.91,10254.0,87.01,87.06,86.91,86.91,10254.0
2016-01-26 12:50:00,86.94,87.06,86.94,87.06,17655.0,86.94,87.06,86.94,87.06,17655.0
2016-01-26 12:55:00,87.1,87.19,86.99,87.09,11025.0,87.1,87.19,86.99,87.09,11025.0
2016-01-26 13:00:00,87.09,87.24,87.08,87.14,12644.0,87.09,87.24,87.08,87.14,12644.0
2016-01-26 13:05:00,87.15,87.18,87.01,87.04,11762.0,87.15,87.18,87.01,87.04,11762.0
2016-01-26 13:10:00,87.04,87.1,86.98,87.09,10738.0,87.04,87.1,86.98,87.09,10738.0
2016-01-26 13:15:00,87.07,87.18,87.03,87.12,10027.0,87.07,87.18,87.03,87.12,10027.0
2016-01-26 13:20:00,87.12,87.25,87.12,87.22,11892.0,87.12,87.25,87.12,87.22,11892.0
2016-01-26 13:25:00,87.22,87.42,87.2,87.27,12044.0,87.22,87.42,87.2,87.27,12044.0
2016-01-26 13:30:00,87.29,87.29,87.08,87.11,22487.0,87.29,87.29,87.08,87.11,22487.0
2016-01-26 13:35:00,87.12,87.13,87.0,87.03,16949.0,87.12,87.13,87.0,87.03,16949.0
2016-01-26 13:40:00,87.03,87.1,86.92,86.92,16272.0,87.03,87.1,86.92,86.92,16272.0
2016-01-26 13:45:00,86.92,87.03,86.91,86.96,18434.0,86.92,87.03,86.91,86.96,18434.0
2016-01-26 13:50:00,86.98,86.98,86.89,86.89,25574.0,86.98,86.98,86.89,86.89,25574.0
2016-01-26 13:55:00,86.9,86.99,86.89,86.92,12423.0,86.9,86.99,86.89,86.92,12423.0
2016-01-26 14:00:00,86.9,86.92,86.67,86.67,31197.0,86.9,86.92,86.67,86.67,31197.0
2016-01-26 14:05:00,86.69,86.75,86.64,86.72,27585.0,86.69,86.75,86.64,86.72,27585.0
2016-01-26 14:10:00,86.71,86.74,86.66,86.7,19497.0,86.71,86.74,86.66,86.7,19497.0
2016-01-26 14:15:00,86.68,86.85,86.66,86.77,14542.0,86.68,86.85,86.66,86.77,14542.0
2016-01-26 14:20:00,86.79,86.82,86.7,86.77,18331.0,86.79,86.82,86.7,86.77,18331.0
2016-01-26 14:25:00,86.76,86.76,86.6,86.67,23657.0,86.76,86.76,86.6,86.67,23657.0
2016-01-26 14:30:00,86.67,86.67,86.49,86.6,22311.0,86.67,86.67,86.49,86.6,22311.0
2016-01-26 14:35:00,86.6,86.66,86.48,86.65,23173.0,86.6,86.66,86.48,86.65,23173.0
2016-01-26 14:40:00,86.62,86.72,86.6,86.66,32181.0,86.62,86.72,86.6,86.66,32181.0
2016-01-26 14:45:00,86.66,86.66,86.51,86.58,16442.0,86.66,86.66,86.51,86.58,16442.0
2016-01-26 14:50:00,86.59,86.78,86.59,86.77,22003.0,86.59,86.78,86.59,86.77,22003.0
2016-01-26 14:55:00,86.77,86.77,86.58,86.62,17182.0,86.77,86.77,86.58,86.62,17182.0
2016-01-26 15:00:00,86.61,86.69,86.42,86.42,34564.0,86.61,86.69,86.42,86.42,34564.0
2016-01-26 15:05:00,86.44,86.47,86.34,86.37,40728.0,86.44,86.47,86.34,86.37,40728.0
2016-01-26 15:10:00,86.39,86.49,86.3,86.49,47474.0,86.39,86.49,86.3,86.49,47474.0
2016-01-26 15:15:00,86.51,86.62,86.41,86.41,44485.0,86.51,86.62,86.41,86.41,44485.0
2016-01-26 15:20:00,86.38,86.45,86.32,86.38,32010.0,86.38,86.45,86.32,86.38,32010.0
2016-01-26 15:25:00,86.37,86.46,86.27,86.42,38657.0,86.37,86.46,86.27,86.42,38657.0
2016-01-26 15:30:00,86.43,86.5,86.37,86.38,34741.0,86.43,86.5,86.37,86.38,34741.0
2016-01-26 15:35:00,86.38,86.63,86.33,86.62,61513.0,86.38,86.63,86.33,86.62,61513.0
2016-01-26 15:40:00,86.62,86.9,86.62,86.88,44275.0,86.62,86.9,86.62,86.88,44275.0
2016-01-26 15:45:00,86.86,86.87,86.79,86.85,64532.0,86.86,86.87,86.79,86.85,64532.0
2016-01-26 15:50:00,86.86,86.88,86.72,86.8,87945.0,86.86,86.88,86.72,86.8,87945.0
2016-01-26 15:55:00,86.8,86.9,86.71,86.89,145168.0,86.8,86.9,86.71,86.89,145168.0
2016-01-27 09:30:00,87.27,87.83,86.83,87.05,116138.0,87.27,87.83,86.83,87.05,116138.0
2016-01-27 09:35:00,87.02,87.16,86.77,86.89,19975.0,87.02,87.16,86.77,86.89,19975.0
2016-01-27 09:40:00,86.9,86.98,86.36,86.59,26622.0,86.9,86.98,86.36,86.59,26622.0
2016-01-27 09:45:00,86.56,87.1,86.56,87.05,29958.0,86.56,87.1,86.56,87.05,29958.0
2016-01-27 09:50:00,86.96,87.1,86.94,87.04,28167.0,86.96,87.1,86.94,87.04,28167.0
2016-01-27 09:55:00,87.01,87.07,86.94,87.04,15066.0,87.01,87.07,86.94,87.04,15066.0
2016-01-27 10:00:00,87.01,87.01,86.59,86.65,8595.0,87.01,87.01,86.59,86.65,8595.0
2016-01-27 10:05:00,86.62,86.63,86.46,86.51,11426.0,86.62,86.63,86.46,86.51,11426.0
2016-01-27 10:10:00,86.47,86.7,86.37,86.39,26057.0,86.47,86.7,86.37,86.39,26057.0
2016-01-27 10:15:00,86.37,86.37,86.18,86.22,12761.0,86.37,86.37,86.18,86.22,12761.0
2016-01-27 10:20:00,86.19,86.24,86.1,86.13,8834.0,86.19,86.24,86.1,86.13,8834.0
2016-01-27 10:25:00,86.1,86.15,85.93,85.95,6986.0,86.1,86.15,85.93,85.95,6986.0
2016-01-27 10:30:00,85.98,86.14,85.94,86.13,10800.0,85.98,86.14,85.94,86.13,10800.0
2016-01-27 10:35:00,86.15,86.45,86.15,86.42,5409.0,86.15,86.45,86.15,86.42,5409.0
2016-01-27 10:40:00,86.4,86.43,86.26,86.35,7523.0,86.4,86.43,86.26,86.35,7523.0
2016-01-27 10:45:00,86.34,86.34,86.05,86.06,7450.0,86.34,86.34,86.05,86.06,7450.0
2016-01-27 10:50:00,86.1,86.12,85.87,85.96,9707.0,86.1,86.12,85.87,85.96,9707.0
2016-01-27 10:55:00,85.97,86.11,85.93,86.11,20032.0,85.97,86.11,85.93,86.11,20032.0
2016-01-27 11:00:00,86.14,86.18,86.04,86.18,8000.0,86.14,86.18,86.04,86.18,8000.0
2016-01-27 11:05:00,86.2,86.22,86.15,86.21,3200.0,86.2,86.22,86.15,86.21,3200.0
2016-01-27 11:10:00,86.21,86.28,86.15,86.21,9957.0,86.21,86.28,86.15,86.21,9957.0
2016-01-27 11:15:00,86.2,86.48,86.17,86.41,26518.0,86.2,86.48,86.17,86.41,26518.0
2016-01-27 11:20:00,86.4,86.57,86.37,86.54,17687.0,86.4,86.57,86.37,86.54,17687.0
2016-01-27 11:25:00,86.54,86.64,86.46,86.64,9679.0,86.54,86.64,86.46,86.64,9679.0
2016-01-27 11:30:00,86.65,86.86,86.62,86.86,9444.0,86.65,86.86,86.62,86.86,9444.0
2016-01-27 11:35:00,86.88,87.08,86.88,87.0,17694.0,86.88,87.08,86.88,87.0,17694.0
2016-01-27 11:40:00,87.01,87.08,86.81,87.07,18438.0,87.01,87.08,86.81,87.07,18438.0
2016-01-27 11:45:00,87.11,87.29,87.09,87.23,15024.0,87.11,87.29,87.09,87.23,15024.0
2016-01-27 11:50:00,87.21,87.26,87.05,87.1,20924.0,87.21,87.26,87.05,87.1,20924.0
2016-01-27 11:55:00,87.09,87.31,87.09,87.29,10149.0,87.09,87.31,87.09,87.29,10149.0
2016-01-27 12:00:00,87.29,87.37,87.25,87.31,25790.0,87.29,87.37,87.25,87.31,25790.0
2016-01-27 12:05:00,87.31,87.4,87.26,87.26,24486.0,87.31,87.4,87.26,87.26,24486.0
2016-01-27 12:10:00,87.26,87.44,87.25,87.32,33609.0,87.26,87.44,87.25,87.32,33609.0
2016-01-27 12:15:00,87.35,87.39,87.09,87.17,31616.0,87.35,87.39,87.09,87.17,31616.0
2016-01-27 12:20:00,87.17,87.25,87.02,87.02,11135.0,87.17,87.25,87.02,87.02,11135.0
2016-01-27 12:25:00,86.98,87.08,86.91,86.94,12899.0,86.98,87.08,86.91,86.94,12899.0
2016-01-27 12:30:00,86.97,87.03,86.95,87.01,8516.0,86.97,87.03,86.95,87.01,8516.0
2016-01-27 12:35:00,87.02,87.08,86.96,86.98,31174.0,87.02,87.08,86.96,86.98,31174.0
2016-01-27 12:40:00,86.98,86.99,86.78,86.78,19323.0,86.98,86.99,86.78,86.78,19323.0
2016-01-27 12:45:00,86.79,87.0,86.77,86.98,4719.0,86.79,87.0,86.77,86.98,4719.0
2016-01-27 12:50:00,86.98,87.03,86.88,87.01,9567.0,86.98,87.03,86.88,87.01,9567.0
2016-01-27 12:55:00,87.01,87.17,87.0,87.0,9295.0,87.01,87.17,87.0,87.0,9295.0
2016-01-27 13:00:00,87.01,87.06,86.93,86.99,8678.0,87.01,87.06,86.93,86.99,8678.0
2016-01-27 13:05:00,87.02,87.17,87.01,87.16,9551.0,87.02,87.17,87.01,87.16,9551.0
2016-01-27 13:10:00,87.18,87.28,87.04,87.04,12934.0,87.18,87.28,87.04,87.04,12934.0
2016-01-27 13:15:00,87.0,87.04,86.85,86.91,12684.0,87.0,87.04,86.85,86.91,12684.0
2016-01-27 13:20:00,86.91,87.01,86.8,86.96,15677.0,86.91,87.01,86.8,86.96,15677.0
2016-01-27 13:25:00,86.97,87.0,86.78,86.78,13489.0,86.97,87.0,86.78,86.78,13489.0
2016-01-27 13:30:00,86.81,86.95,86.81,86.86,7487.0,86.81,86.95,86.81,86.86,7487.0
2016-01-27 13:35:00,86.84,86.91,86.78,86.83,6952.0,86.84,86.91,86.78,86.83,6952.0
2016-01-27 13:40:00,86.84,86.86,86.68,86.75,20444.0,86.84,86.86,86.68,86.75,20444.0
2016-01-27 13:45:00,86.76,86.85,86.65,86.73,8150.0,86.76,86.85,86.65,86.73,8150.0
2016-01-27 13:50:00,86.74,86.85,86.61,86.66,13617.0,86.74,86.85,86.61,86.66,13617.0
2016-01-27 13:55:00,86.64,86.95,86.56,86.87,19447.0,86.64,86.95,86.56,86.87,19447.0
2016-01-27 14:00:00,86.85,87.1,86.37,86.64,44488.0,86.85,87.1,86.37,86.64,44488.0
2016-01-27 14:05:00,86.67,86.67,85.94,86.02,28787.0,86.67,86.67,85.94,86.02,28787.0
2016-01-27 14:10:00,85.93,86.21,85.73,85.86,42520.0,85.93,86.21,85.73,85.86,42520.0
2016-01-27 14:15:00,85.87,86.1,85.79,85.86,54787.0,85.87,86.1,85.79,85.86,54787.0
2016-01-27 14:20:00,85.84,85.96,85.77,85.86,59715.0,85.84,85.96,85.77,85.86,59715.0
2016-01-27 14:25:00,85.87,85.98,85.76,85.89,49733.0,85.87,85.98,85.76,85.89,49733.0
2016-01-27 14:30:00,85.91,86.03,85.78,85.98,40010.0,85.91,86.03,85.78,85.98,40010.0
2016-01-27 14:35:00,85.99,85.99,85.58,85.58,42495.0,85.99,85.99,85.58,85.58,42495.0
2016-01-27 14:40:00,85.59,85.69,85.46,85.67,48608.0,85.59,85.69,85.46,85.67,48608.0
2016-01-27 14:45:00,85.69,85.9,85.6,85.74,28583.0,85.69,85.9,85.6,85.74,28583.0
2016-01-27 14:50:00,85.7,85.83,85.62,85.65,22363.0,85.7,85.83,85.62,85.65,22363.0
2016-01-27 14:55:00,85.67,85.71,85.33,85.47,44407.0,85.67,85.71,85.33,85.47,44407.0
2016-01-27 15:00:00,85.45,85.47,85.05,85.14,28252.0,85.45,85.47,85.05,85.14,28252.0
2016-01-27 15:05:00,85.16,85.17,84.93,85.1,54513.0,85.16,85.17,84.93,85.1,54513.0
2016-01-27 15:10:00,85.09,85.09,84.58,84.65,53174.0,85.09,85.09,84.58,84.65,53174.0
2016-01-27 15:15:00,84.65,84.7,84.51,84.57,64473.0,84.65,84.7,84.51,84.57,64473.0
2016-01-27 15:20:00,84.58,85.01,84.53,85.01,85317.0,84.58,85.01,84.53,85.01,85317.0
2016-01-27 15:25:00,85.0,85.04,84.72,84.8,111925.0,85.0,85.04,84.72,84.8,111925.0
2016-01-27 15:30:00,84.8,84.98,84.76,84.82,55798.0,84.8,84.98,84.76,84.82,55798.0
2016-01-27 15:35:00,84.81,84.99,84.69,84.72,79978.0,84.81,84.99,84.69,84.72,79978.0
2016-01-27 15:40:00,84.72,84.76,84.6,84.76,87965.0,84.72,84.76,84.6,84.76,87965.0
2016-01-27 15:45:00,84.76,84.92,84.69,84.79,78199.0,84.76,84.92,84.69,84.79,78199.0
2016-01-27 15:50:00,84.8,84.87,84.59,84.65,141421.0,84.8,84.87,84.59,84.65,141421.0
2016-01-27 15:55:00,84.66,84.86,84.59,84.84,163534.0,84.66,84.86,84.59,84.84,163534.0
2016-01-28 09:30:00,85.54,85.74,84.88,84.88,70272.0,85.54,85.74,84.88,84.88,70272.0
2016-01-28 09:35:00,84.87,85.2,84.63,84.67,59565.0,84.87,85.2,84.63,84.67,59565.0
2016-01-28 09:40:00,84.8,85.25,84.57,85.22,40151.0,84.8,85.25,84.57,85.22,40151.0
2016-01-28 09:45:00,85.27,85.27,84.85,84.95,16489.0,85.27,85.27,84.85,84.95,16489.0
2016-01-28 09:50:00,84.92,85.09,84.73,85.02,42570.0,84.92,85.09,84.73,85.02,42570.0
2016-01-28 09:55:00,85.02,85.13,84.57,84.59,24440.0,85.02,85.13,84.57,84.59,24440.0
2016-01-28 10:00:00,84.58,84.6,84.18,84.23,63351.0,84.58,84.6,84.18,84.23,63351.0
2016-01-28 10:05:00,84.26,84.41,84.16,84.16,47841.0,84.26,84.41,84.16,84.16,47841.0
2016-01-28 10:10:00,84.16,84.16,83.63,83.64,95651.0,84.16,84.16,83.63,83.64,95651.0
2016-01-28 10:15:00,83.64,83.91,83.56,83.63,45278.0,83.64,83.91,83.56,83.63,45278.0
2016-01-28 10:20:00,83.62,83.7,83.38,83.7,44895.0,83.62,83.7,83.38,83.7,44895.0
2016-01-28 10:25:00,83.73,83.74,83.29,83.31,39642.0,83.73,83.74,83.29,83.31,39642.0
2016-01-28 10:30:00,83.33,83.41,82.7,82.92,161703.0,83.33,83.41,82.7,82.92,161703.0
2016-01-28 10:35:00,82.98,83.25,82.78,83.25,78665.0,82.98,83.25,82.78,83.25,78665.0
2016-01-28 10:40:00,83.27,83.68,83.24,83.53,40985.0,83.27,83.68,83.24,83.53,40985.0
2016-01-28 10:45:00,83.53,83.68,83.38,83.67,40208.0,83.53,83.68,83.38,83.67,40208.0
2016-01-28 10:50:00,83.69,83.8,83.48,83.48,34333.0,83.69,83.8,83.48,83.48,34333.0
2016-01-28 10:55:00,83.51,83.74,83.37,83.64,66955.0,83.51,83.74,83.37,83.64,66955.0
2016-01-28 11:00:00,83.64,83.9,83.59,83.77,48771.0,83.64,83.9,83.59,83.77,48771.0
2016-01-28 11:05:00,83.76,83.98,83.75,83.87,33354.0,83.76,83.98,83.75,83.87,33354.0
2016-01-28 11:10:00,83.87,83.87,83.64,83.66,43540.0,83.87,83.87,83.64,83.66,43540.0
2016-01-28 11:15:00,83.65,83.88,83.6,83.87,72483.0,83.65,83.88,83.6,83.87,72483.0
2016-01-28 11:20:00,83.86,84.11,83.86,84.03,42649.0,83.86,84.11,83.86,84.03,42649.0
2016-01-28 11:25:00,84.05,84.11,83.72,83.74,56393.0,84.05,84.11,83.72,83.74,56393.0
2016-01-28 11:30:00,83.73,83.78,83.35,83.45,36605.0,83.73,83.78,83.35,83.45,36605.0
2016-01-28 11:35:00,83.45,83.54,83.35,83.48,38332.0,83.45,83.54,83.35,83.48,38332.0
2016-01-28 11:40:00,83.48,83.57,83.31,83.43,29641.0,83.48,83.57,83.31,83.43,29641.0
2016-01-28 11:45:00,83.44,83.44,83.14,83.31,43063.0,83.44,83.44,83.14,83.31,43063.0
2016-01-28 11:50:00,83.28,83.51,83.18,83.24,44752.0,83.28,83.51,83.18,83.24,44752.0
2016-01-28 11:55:00,83.24,83.32,83.02,83.02,43260.0,83.24,83.32,83.02,83.02,43260.0
2016-01-28 12:00:00,83.03,83.43,83.01,83.37,42706.0,83.03,83.43,83.01,83.37,42706.0
2016-01-28 12:05:00,83.39,83.41,83.19,83.24,41079.0,83.39,83.41,83.19,83.24,41079.0
2016-01-28 12:10:00,83.24,83.36,83.04,83.27,58909.0,83.24,83.36,83.04,83.27,58909.0
2016-01-28 12:15:00,83.27,83.3,83.07,83.08,27692.0,83.27,83.3,83.07,83.08,27692.0
2016-01-28 12:20:00,83.08,83.75,83.08,83.72,39594.0,83.08,83.75,83.08,83.72,39594.0
2016-01-28 12:25:00,83.72,83.81,83.63,83.76,30689.0,83.72,83.81,83.63,83.76,30689.0
2016-01-28 12:30:00,83.79,83.8,83.63,83.73,60468.0,83.79,83.8,83.63,83.73,60468.0
2016-01-28 12:35:00,83.75,83.92,83.71,83.73,30772.0,83.75,83.92,83.71,83.73,30772.0
2016-01-28 12:40:00,83.74,83.96,83.74,83.76,46950.0,83.74,83.96,83.74,83.76,46950.0
2016-01-28 12:45:00,83.75,83.83,83.65,83.65,54640.0,83.75,83.83,83.65,83.65,54640.0
2016-01-28 12:50:00,83.66,83.7,83.41,83.48,49088.0,83.66,83.7,83.41,83.48,49088.0
2016-01-28 12:55:00,83.47,83.74,83.44,83.73,107791.0,83.47,83.74,83.44,83.73,107791.0
2016-01-28 13:00:00,83.72,83.87,83.65,83.81,136060.0,83.72,83.87,83.65,83.81,136060.0
2016-01-28 13:05:00,83.79,83.95,83.76,83.82,46175.0,83.79,83.95,83.76,83.82,46175.0
2016-01-28 13:10:00,83.81,83.88,83.72,83.87,41417.0,83.81,83.88,83.72,83.87,41417.0
2016-01-28 13:15:00,83.9,83.91,83.59,83.61,116517.0,83.9,83.91,83.59,83.61,116517.0
2016-01-28 13:20:00,83.6,83.63,83.38,83.62,110612.0,83.6,83.63,83.38,83.62,110612.0
2016-01-28 13:25:00,83.62,83.84,83.48,83.84,37803.0,83.62,83.84,83.48,83.84,37803.0
2016-01-28 13:30:00,83.84,84.0,83.8,83.86,42542.0,83.84,84.0,83.8,83.86,42542.0
2016-01-28 13:35:00,83.9,83.95,83.83,83.91,39276.0,83.9,83.95,83.83,83.91,39276.0
2016-01-28 13:40:00,83.92,84.12,83.85,83.93,59484.0,83.92,84.12,83.85,83.93,59484.0
2016-01-28 13:45:00,83.98,84.07,83.84,83.95,35274.0,83.98,84.07,83.84,83.95,35274.0
2016-01-28 13:50:00,83.94,83.94,83.81,83.93,33340.0,83.94,83.94,83.81,83.93,33340.0
2016-01-28 13:55:00,83.93,84.11,83.72,83.72,38890.0,83.93,84.11,83.72,83.72,38890.0
2016-01-28 14:00:00,83.72,84.28,83.72,84.27,40148.0,83.72,84.28,83.72,84.27,40148.0
2016-01-28 14:05:00,84.29,84.42,84.26,84.36,43195.0,84.29,84.42,84.26,84.36,43195.0
2016-01-28 14:10:00,84.37,84.45,84.27,84.34,113074.0,84.37,84.45,84.27,84.34,113074.0
2016-01-28 14:15:00,84.34,84.45,84.26,84.3,48201.0,84.34,84.45,84.26,84.3,48201.0
2016-01-28 14:20:00,84.29,84.42,84.27,84.37,43713.0,84.29,84.42,84.27,84.37,43713.0
2016-01-28 14:25:00,84.35,84.62,84.32,84.6,47433.0,84.35,84.62,84.32,84.6,47433.0
2016-01-28 14:30:00,84.62,84.73,84.48,84.51,42404.0,84.62,84.73,84.48,84.51,42404.0
2016-01-28 14:35:00,84.51,84.51,84.34,84.34,39965.0,84.51,84.51,84.34,84.34,39965.0
2016-01-28 14:40:00,84.35,84.55,84.31,84.35,45247.0,84.35,84.55,84.31,84.35,45247.0
2016-01-28 14:45:00,84.35,84.4,84.26,84.33,41033.0,84.35,84.4,84.26,84.33,41033.0
2016-01-28 14:50:00,84.33,84.44,84.23,84.25,42571.0,84.33,84.44,84.23,84.25,42571.0
2016-01-28 14:55:00,84.25,84.3,84.17,84.22,42070.0,84.25,84.3,84.17,84.22,42070.0
2016-01-28 15:00:00,84.2,84.28,84.06,84.11,46229.0,84.2,84.28,84.06,84.11,46229.0
2016-01-28 15:05:00,84.12,84.31,84.11,84.31,49052.0,84.12,84.31,84.11,84.31,49052.0
2016-01-28 15:10:00,84.31,84.5,84.31,84.42,53097.0,84.31,84.5,84.31,84.42,53097.0
2016-01-28 15:15:00,84.44,84.51,84.39,84.41,46819.0,84.44,84.51,84.39,84.41,46819.0
2016-01-28 15:20:00,84.41,84.46,84.36,84.4,53841.0,84.41,84.46,84.36,84.4,53841.0
2016-01-28 15:25:00,84.4,84.51,84.35,84.37,62222.0,84.4,84.51,84.35,84.37,62222.0
2016-01-28 15:30:00,84.37,84.53,84.33,84.5,61358.0,84.37,84.53,84.33,84.5,61358.0
2016-01-28 15:35:00,84.51,84.83,84.49,84.73,88863.0,84.51,84.83,84.49,84.73,88863.0
2016-01-28 15:40:00,84.73,84.83,84.54,84.54,96848.0,84.73,84.83,84.54,84.54,96848.0
2016-01-28 15:45:00,84.56,84.71,84.49,84.69,82411.0,84.56,84.71,84.49,84.69,82411.0
2016-01-28 15:50:00,84.7,84.71,84.55,84.56,105139.0,84.7,84.71,84.55,84.56,105139.0
2016-01-28 15:55:00,84.56,84.67,84.51,84.53,247575.0,84.56,84.67,84.51,84.53,247575.0
2016-01-29 09:30:00,85.55,85.55,85.12,85.28,92199.0,85.55,85.55,85.12,85.28,92199.0
2016-01-29 09:35:00,85.31,85.85,85.31,85.76,30422.0,85.31,85.85,85.31,85.76,30422.0
2016-01-29 09:40:00,85.76,85.88,85.47,85.69,24338.0,85.76,85.88,85.47,85.69,24338.0
2016-01-29 09:45:00,85.81,86.13,85.74,86.13,46834.0,85.81,86.13,85.74,86.13,46834.0
2016-01-29 09:50:00,86.13,86.4,86.12,86.33,33499.0,86.13,86.4,86.12,86.33,33499.0
2016-01-29 09:55:00,86.35,86.68,86.24,86.54,51847.0,86.35,86.68,86.24,86.54,51847.0
2016-01-29 10:00:00,86.52,86.62,86.36,86.59,50997.0,86.52,86.62,86.36,86.59,50997.0
2016-01-29 10:05:00,86.58,86.75,86.4,86.75,32028.0,86.58,86.75,86.4,86.75,32028.0
2016-01-29 10:10:00,86.69,86.92,86.47,86.49,37385.0,86.69,86.92,86.47,86.49,37385.0
2016-01-29 10:15:00,86.47,86.77,86.44,86.63,32713.0,86.47,86.77,86.44,86.63,32713.0
2016-01-29 10:20:00,86.64,86.8,86.54,86.62,12838.0,86.64,86.8,86.54,86.62,12838.0
2016-01-29 10:25:00,86.6,86.6,86.32,86.33,18034.0,86.6,86.6,86.32,86.33,18034.0
2016-01-29 10:30:00,86.35,86.78,86.32,86.77,23532.0,86.35,86.78,86.32,86.77,23532.0
2016-01-29 10:35:00,86.74,86.99,86.67,86.86,60554.0,86.74,86.99,86.67,86.86,60554.0
2016-01-29 10:40:00,86.87,87.08,86.86,87.06,28343.0,86.87,87.08,86.86,87.06,28343.0
2016-01-29 10:45:00,87.08,87.15,86.94,87.03,20472.0,87.08,87.15,86.94,87.03,20472.0
2016-01-29 10:50:00,86.99,87.04,86.83,87.04,43809.0,86.99,87.04,86.83,87.04,43809.0
2016-01-29 10:55:00,87.04,87.19,87.02,87.1,25937.0,87.04,87.19,87.02,87.1,25937.0
2016-01-29 11:00:00,87.11,87.45,87.1,87.45,34544.0,87.11,87.45,87.1,87.45,34544.0
2016-01-29 11:05:00,87.43,87.64,87.37,87.38,54690.0,87.43,87.64,87.37,87.38,54690.0
2016-01-29 11:10:00,87.35,87.48,87.29,87.4,36141.0,87.35,87.48,87.29,87.4,36141.0
2016-01-29 11:15:00,87.39,87.44,87.32,87.44,37890.0,87.39,87.44,87.32,87.44,37890.0
2016-01-29 11:20:00,87.41,87.53,87.39,87.5,37846.0,87.41,87.53,87.39,87.5,37846.0
2016-01-29 11:25:00,87.48,87.56,87.31,87.43,41909.0,87.48,87.56,87.31,87.43,41909.0
2016-01-29 11:30:00,87.42,87.62,87.41,87.57,28305.0,87.42,87.62,87.41,87.57,28305.0
2016-01-29 11:35:00,87.58,87.68,87.48,87.48,35672.0,87.58,87.68,87.48,87.48,35672.0
2016-01-29 11:40:00,87.49,87.53,87.35,87.5,23192.0,87.49,87.53,87.35,87.5,23192.0
2016-01-29 11:45:00,87.5,87.6,87.42,87.44,30702.0,87.5,87.6,87.42,87.44,30702.0
2016-01-29 11:50:00,87.45,87.94,87.41,87.88,38731.0,87.45,87.94,87.41,87.88,38731.0
2016-01-29 11:55:00,87.9,88.04,87.79,87.83,30737.0,87.9,88.04,87.79,87.83,30737.0
2016-01-29 12:00:00,87.82,88.05,87.72,88.05,31539.0,87.82,88.05,87.72,88.05,31539.0
2016-01-29 12:05:00,88.07,88.19,87.95,87.95,37215.0,88.07,88.19,87.95,87.95,37215.0
2016-01-29 12:10:00,87.98,88.15,87.92,87.98,19364.0,87.98,88.15,87.92,87.98,19364.0
2016-01-29 12:15:00,87.97,88.31,87.96,88.27,23178.0,87.97,88.31,87.96,88.27,23178.0
2016-01-29 12:20:00,88.26,88.31,88.09,88.29,22737.0,88.26,88.31,88.09,88.29,22737.0
2016-01-29 12:25:00,88.27,88.33,88.24,88.27,18566.0,88.27,88.33,88.24,88.27,18566.0
2016-01-29 12:30:00,88.25,88.29,88.18,88.23,29466.0,88.25,88.29,88.18,88.23,29466.0
2016-01-29 12:35:00,88.23,88.35,88.23,88.29,33444.0,88.23,88.35,88.23,88.29,33444.0
2016-01-29 12:40:00,88.3,88.48,88.26,88.36,33681.0,88.3,88.48,88.26,88.36,33681.0
2016-01-29 12:45:00,88.38,88.4,88.2,88.2,22551.0,88.38,88.4,88.2,88.2,22551.0
2016-01-29 12:50:00,88.2,88.36,88.14,88.36,29453.0,88.2,88.36,88.14,88.36,29453.0
2016-01-29 12:55:00,88.36,88.42,88.15,88.19,25266.0,88.36,88.42,88.15,88.19,25266.0
2016-01-29 13:00:00,88.19,88.23,88.12,88.19,17955.0,88.19,88.23,88.12,88.19,17955.0
2016-01-29 13:05:00,88.18,88.2,88.1,88.14,43458.0,88.18,88.2,88.1,88.14,43458.0
2016-01-29 13:10:00,88.14,88.25,88.14,88.21,18971.0,88.14,88.25,88.14,88.21,18971.0
2016-01-29 13:15:00,88.22,88.31,88.2,88.31,17978.0,88.22,88.31,88.2,88.31,17978.0
2016-01-29 13:20:00,88.27,88.31,88.18,88.2,19503.0,88.27,88.31,88.18,88.2,19503.0
2016-01-29 13:25:00,88.21,88.24,88.09,88.2,29541.0,88.21,88.24,88.09,88.2,29541.0
2016-01-29 13:30:00,88.2,88.25,88.11,88.16,27560.0,88.2,88.25,88.11,88.16,27560.0
2016-01-29 13:35:00,88.16,88.23,88.14,88.23,25649.0,88.16,88.23,88.14,88.23,25649.0
2016-01-29 13:40:00,88.25,88.41,88.24,88.4,22422.0,88.25,88.41,88.24,88.4,22422.0
2016-01-29 13:45:00,88.4,88.6,88.38,88.57,21881.0,88.4,88.6,88.38,88.57,21881.0
2016-01-29 13:50:00,88.57,88.58,88.42,88.55,43247.0,88.57,88.58,88.42,88.55,43247.0
2016-01-29 13:55:00,88.54,88.59,88.52,88.55,30323.0,88.54,88.59,88.52,88.55,30323.0
2016-01-29 14:00:00,88.55,88.55,88.36,88.48,81267.0,88.55,88.55,88.36,88.48,81267.0
2016-01-29 14:05:00,88.5,88.56,88.26,88.29,53046.0,88.5,88.56,88.26,88.29,53046.0
2016-01-29 14:10:00,88.28,88.35,88.19,88.31,17706.0,88.28,88.35,88.19,88.31,17706.0
2016-01-29 14:15:00,88.3,88.55,88.3,88.52,41328.0,88.3,88.55,88.3,88.52,41328.0
2016-01-29 14:20:00,88.54,88.55,88.45,88.51,51089.0,88.54,88.55,88.45,88.51,51089.0
2016-01-29 14:25:00,88.52,88.63,88.49,88.62,34927.0,88.52,88.63,88.49,88.62,34927.0
2016-01-29 14:30:00,88.61,88.62,88.53,88.59,21181.0,88.61,88.62,88.53,88.59,21181.0
2016-01-29 14:35:00,88.59,88.69,88.54,88.68,45574.0,88.59,88.69,88.54,88.68,45574.0
2016-01-29 14:40:00,88.67,88.73,88.61,88.73,18673.0,88.67,88.73,88.61,88.73,18673.0
2016-01-29 14:45:00,88.71,88.78,88.68,88.74,22030.0,88.71,88.78,88.68,88.74,22030.0
2016-01-29 14:50:00,88.75,88.81,88.7,88.8,39307.0,88.75,88.81,88.7,88.8,39307.0
2016-01-29 14:55:00,88.81,88.81,88.54,88.65,90306.0,88.81,88.81,88.54,88.65,90306.0
2016-01-29 15:00:00,88.69,88.71,88.55,88.7,37352.0,88.69,88.71,88.55,88.7,37352.0
2016-01-29 15:05:00,88.71,88.72,88.6,88.67,29259.0,88.71,88.72,88.6,88.67,29259.0
2016-01-29 15:10:00,88.67,88.82,88.66,88.82,29674.0,88.67,88.82,88.66,88.82,29674.0
2016-01-29 15:15:00,88.82,88.9,88.72,88.89,37407.0,88.82,88.9,88.72,88.89,37407.0
2016-01-29 15:20:00,88.89,88.96,88.87,88.96,38856.0,88.89,88.96,88.87,88.96,38856.0
2016-01-29 15:25:00,88.96,89.03,88.95,89.0,75322.0,88.96,89.03,88.95,89.0,75322.0
2016-01-29 15:30:00,89.0,89.01,88.88,88.94,71686.0,89.0,89.01,88.88,88.94,71686.0
2016-01-29 15:35:00,88.95,89.02,88.88,88.88,79752.0,88.95,89.02,88.88,88.88,79752.0
2016-01-29 15:40:00,88.89,88.92,88.83,88.88,87820.0,88.89,88.92,88.83,88.88,87820.0
2016-01-29 15:45:00,88.88,89.02,88.86,88.97,98830.0,88.88,89.02,88.86,88.97,98830.0
2016-01-29 15:50:00,88.96,89.08,88.95,88.96,271691.0,88.96,89.08,88.95,88.96,271691.0
2016-01-29 15:55:00,88.97,89.04,88.8,88.92,314766.0,88.97,89.04,88.8,88.92,314766.0
2016-02-01 09:30:00,88.16,88.73,88.14,88.25,85255.0,88.16,88.73,88.14,88.25,85255.0
2016-02-01 09:35:00,88.26,88.73,88.09,88.64,22123.0,88.26,88.73,88.09,88.64,22123.0
2016-02-01 09:40:00,88.68,88.82,88.19,88.51,25642.0,88.68,88.82,88.19,88.51,25642.0
2016-02-01 09:45:00,88.53,88.65,87.9,87.99,22723.0,88.53,88.65,87.9,87.99,22723.0
2016-02-01 09:50:00,87.96,88.35,87.95,88.21,24166.0,87.96,88.35,87.95,88.21,24166.0
2016-02-01 09:55:00,88.17,88.5,88.15,88.47,19364.0,88.17,88.5,88.15,88.47,19364.0
2016-02-01 10:00:00,88.44,88.48,88.16,88.23,39521.0,88.44,88.48,88.16,88.23,39521.0
2016-02-01 10:05:00,88.26,88.63,88.21,88.51,27308.0,88.26,88.63,88.21,88.51,27308.0
2016-02-01 10:10:00,88.54,88.87,88.47,88.62,22205.0,88.54,88.87,88.47,88.62,22205.0
2016-02-01 10:15:00,88.61,88.85,88.45,88.66,40351.0,88.61,88.85,88.45,88.66,40351.0
2016-02-01 10:20:00,88.64,88.96,88.63,88.68,15777.0,88.64,88.96,88.63,88.68,15777.0
2016-02-01 10:25:00,88.68,88.82,88.6,88.63,12814.0,88.68,88.82,88.6,88.63,12814.0
2016-02-01 10:30:00,88.63,88.71,88.49,88.5,13799.0,88.63,88.71,88.49,88.5,13799.0
2016-02-01 10:35:00,88.53,88.75,88.52,88.63,20354.0,88.53,88.75,88.52,88.63,20354.0
2016-02-01 10:40:00,88.64,88.64,88.49,88.6,41223.0,88.64,88.64,88.49,88.6,41223.0
2016-02-01 10:45:00,88.61,88.83,88.61,88.82,16041.0,88.61,88.83,88.61,88.82,16041.0
2016-02-01 10:50:00,88.77,88.85,88.74,88.79,15633.0,88.77,88.85,88.74,88.79,15633.0
2016-02-01 10:55:00,88.79,88.97,88.71,88.9,13558.0,88.79,88.97,88.71,88.9,13558.0
2016-02-01 11:00:00,88.86,88.9,88.74,88.84,12953.0,88.86,88.9,88.74,88.84,12953.0
2016-02-01 11:05:00,88.79,88.89,88.64,88.64,22592.0,88.79,88.89,88.64,88.64,22592.0
2016-02-01 11:10:00,88.65,88.78,88.6,88.71,16080.0,88.65,88.78,88.6,88.71,16080.0
2016-02-01 11:15:00,88.71,88.78,88.46,88.56,22595.0,88.71,88.78,88.46,88.56,22595.0
2016-02-01 11:20:00,88.54,88.59,88.47,88.54,38392.0,88.54,88.59,88.47,88.54,38392.0
2016-02-01 11:25:00,88.53,88.78,88.49,88.77,24437.0,88.53,88.78,88.49,88.77,24437.0
2016-02-01 11:30:00,88.78,88.85,88.7,88.8,19143.0,88.78,88.85,88.7,88.8,19143.0
2016-02-01 11:35:00,88.8,88.84,88.73,88.84,20555.0,88.8,88.84,88.73,88.84,20555.0
2016-02-01 11:40:00,88.83,88.97,88.74,88.93,16130.0,88.83,88.97,88.74,88.93,16130.0
2016-02-01 11:45:00,88.91,88.96,88.83,88.84,24282.0,88.91,88.96,88.83,88.84,24282.0
2016-02-01 11:50:00,88.84,88.93,88.73,88.93,14386.0,88.84,88.93,88.73,88.93,14386.0
2016-02-01 11:55:00,88.93,88.95,88.87,88.95,17130.0,88.93,88.95,88.87,88.95,17130.0
2016-02-01 12:00:00,88.94,88.95,88.75,88.76,14809.0,88.94,88.95,88.75,88.76,14809.0
2016-02-01 12:05:00,88.75,88.79,88.55,88.63,16334.0,88.75,88.79,88.55,88.63,16334.0
2016-02-01 12:10:00,88.62,88.86,88.6,88.84,20026.0,88.62,88.86,88.6,88.84,20026.0
2016-02-01 12:15:00,88.83,88.84,88.74,88.82,19002.0,88.83,88.84,88.74,88.82,19002.0
2016-02-01 12:20:00,88.81,88.83,88.73,88.76,16205.0,88.81,88.83,88.73,88.76,16205.0
2016-02-01 12:25:00,88.76,88.8,88.7,88.76,14191.0,88.76,88.8,88.7,88.76,14191.0
2016-02-01 12:30:00,88.74,88.83,88.74,88.79,10227.0,88.74,88.83,88.74,88.79,10227.0
2016-02-01 12:35:00,88.78,88.82,88.73,88.79,11936.0,88.78,88.82,88.73,88.79,11936.0
2016-02-01 12:40:00,88.82,88.85,88.74,88.8,16138.0,88.82,88.85,88.74,88.8,16138.0
2016-02-01 12:45:00,88.81,88.86,88.74,88.81,26473.0,88.81,88.86,88.74,88.81,26473.0
2016-02-01 12:50:00,88.8,88.83,88.58,88.6,13274.0,88.8,88.83,88.58,88.6,13274.0
2016-02-01 12:55:00,88.62,88.74,88.62,88.71,17377.0,88.62,88.74,88.62,88.71,17377.0
2016-02-01 13:00:00,88.7,88.89,88.63,88.89,23600.0,88.7,88.89,88.63,88.89,23600.0
2016-02-01 13:05:00,88.87,88.9,88.79,88.84,26450.0,88.87,88.9,88.79,88.84,26450.0
2016-02-01 13:10:00,88.84,88.9,88.76,88.85,41646.0,88.84,88.9,88.76,88.85,41646.0
2016-02-01 13:15:00,88.85,88.87,88.73,88.81,9623.0,88.85,88.87,88.73,88.81,9623.0
2016-02-01 13:20:00,88.81,88.9,88.8,88.88,13077.0,88.81,88.9,88.8,88.88,13077.0
2016-02-01 13:25:00,88.88,88.98,88.88,88.96,21521.0,88.88,88.98,88.88,88.96,21521.0
2016-02-01 13:30:00,88.97,88.97,88.85,88.89,13972.0,88.97,88.97,88.85,88.89,13972.0
2016-02-01 13:35:00,88.91,88.93,88.81,88.85,11507.0,88.91,88.93,88.81,88.85,11507.0
2016-02-01 13:40:00,88.84,88.9,88.74,88.78,15933.0,88.84,88.9,88.74,88.78,15933.0
2016-02-01 13:45:00,88.78,88.85,88.75,88.85,20533.0,88.78,88.85,88.75,88.85,20533.0
2016-02-01 13:50:00,88.84,88.93,88.81,88.91,17142.0,88.84,88.93,88.81,88.91,17142.0
2016-02-01 13:55:00,88.91,89.08,88.91,89.08,32206.0,88.91,89.08,88.91,89.08,32206.0
2016-02-01 14:00:00,89.07,89.2,89.03,89.11,29411.0,89.07,89.2,89.03,89.11,29411.0
2016-02-01 14:05:00,89.11,89.13,89.0,89.0,31056.0,89.11,89.13,89.0,89.0,31056.0
2016-02-01 14:10:00,89.01,89.13,88.98,89.08,25842.0,89.01,89.13,88.98,89.08,25842.0
2016-02-01 14:15:00,89.07,89.25,89.01,89.2,19875.0,89.07,89.25,89.01,89.2,19875.0
2016-02-01 14:20:00,89.2,89.36,89.17,89.32,30908.0,89.2,89.36,89.17,89.32,30908.0
2016-02-01 14:25:00,89.3,89.34,89.23,89.33,19750.0,89.3,89.34,89.23,89.33,19750.0
2016-02-01 14:30:00,89.33,89.33,89.22,89.27,16802.0,89.33,89.33,89.22,89.27,16802.0
2016-02-01 14:35:00,89.28,89.32,89.14,89.22,22325.0,89.28,89.32,89.14,89.22,22325.0
2016-02-01 14:40:00,89.24,89.49,89.22,89.47,20507.0,89.24,89.49,89.22,89.47,20507.0
2016-02-01 14:45:00,89.47,89.47,89.35,89.39,22343.0,89.47,89.47,89.35,89.39,22343.0
2016-02-01 14:50:00,89.43,89.53,89.41,89.53,34616.0,89.43,89.53,89.41,89.53,34616.0
2016-02-01 14:55:00,89.52,89.74,89.5,89.7,27729.0,89.52,89.74,89.5,89.7,27729.0
2016-02-01 15:00:00,89.69,89.75,89.52,89.52,21125.0,89.69,89.75,89.52,89.52,21125.0
2016-02-01 15:05:00,89.55,89.64,89.46,89.62,22599.0,89.55,89.64,89.46,89.62,22599.0
2016-02-01 15:10:00,89.62,89.71,89.51,89.68,50316.0,89.62,89.71,89.51,89.68,50316.0
2016-02-01 15:15:00,89.67,89.99,89.64,89.94,47751.0,89.67,89.99,89.64,89.94,47751.0
2016-02-01 15:20:00,89.93,90.15,89.9,90.09,106660.0,89.93,90.15,89.9,90.09,106660.0
2016-02-01 15:25:00,90.09,90.19,89.98,90.07,54214.0,90.09,90.19,89.98,90.07,54214.0
2016-02-01 15:30:00,90.07,90.22,90.0,90.15,103722.0,90.07,90.22,90.0,90.15,103722.0
2016-02-01 15:35:00,90.16,90.24,89.93,89.96,73711.0,90.16,90.24,89.93,89.96,73711.0
2016-02-01 15:40:00,89.94,90.19,89.94,90.19,64130.0,89.94,90.19,89.94,90.19,64130.0
2016-02-01 15:45:00,90.18,90.18,89.9,89.91,61132.0,90.18,90.18,89.9,89.91,61132.0
2016-02-01 15:50:00,89.9,89.95,89.7,89.7,57217.0,89.9,89.95,89.7,89.7,57217.0
2016-02-01 15:55:00,89.71,89.77,89.56,89.63,107879.0,89.71,89.77,89.56,89.63,107879.0
2016-02-02 09:30:00,88.71,88.98,88.54,88.67,48564.0,88.71,88.98,88.54,88.67,48564.0
2016-02-02 09:35:00,88.62,88.65,87.73,88.08,29147.0,88.62,88.65,87.73,88.08,29147.0
2016-02-02 09:40:00,88.02,88.19,87.72,87.72,22515.0,88.02,88.19,87.72,87.72,22515.0
2016-02-02 09:45:00,87.76,87.98,87.67,87.74,16372.0,87.76,87.98,87.67,87.74,16372.0
2016-02-02 09:50:00,87.66,88.05,87.64,87.82,54985.0,87.66,88.05,87.64,87.82,54985.0
2016-02-02 09:55:00,87.83,88.38,87.81,88.16,32327.0,87.83,88.38,87.81,88.16,32327.0
2016-02-02 10:00:00,88.16,88.3,87.96,88.22,18337.0,88.16,88.3,87.96,88.22,18337.0
2016-02-02 10:05:00,88.17,88.59,88.17,88.51,19864.0,88.17,88.59,88.17,88.51,19864.0
2016-02-02 10:10:00,88.5,88.59,88.41,88.41,17967.0,88.5,88.59,88.41,88.41,17967.0
2016-02-02 10:15:00,88.38,88.6,88.37,88.48,28780.0,88.38,88.6,88.37,88.48,28780.0
2016-02-02 10:20:00,88.49,88.61,88.32,88.38,31165.0,88.49,88.61,88.32,88.38,31165.0
2016-02-02 10:25:00,88.4,88.62,88.36,88.55,20998.0,88.4,88.62,88.36,88.55,20998.0
2016-02-02 10:30:00,88.53,88.79,88.46,88.64,36160.0,88.53,88.79,88.46,88.64,36160.0
2016-02-02 10:35:00,88.61,88.61,88.36,88.54,24302.0,88.61,88.61,88.36,88.54,24302.0
2016-02-02 10:40:00,88.6,88.65,88.45,88.57,14554.0,88.6,88.65,88.45,88.57,14554.0
2016-02-02 10:45:00,88.6,88.78,88.55,88.76,26065.0,88.6,88.78,88.55,88.76,26065.0
2016-02-02 10:50:00,88.77,88.78,88.64,88.69,17123.0,88.77,88.78,88.64,88.69,17123.0
2016-02-02 10:55:00,88.7,88.8,88.69,88.7,18206.0,88.7,88.8,88.69,88.7,18206.0
2016-02-02 11:00:00,88.7,88.73,88.48,88.48,13559.0,88.7,88.73,88.48,88.48,13559.0
2016-02-02 11:05:00,88.5,88.7,88.48,88.63,19568.0,88.5,88.7,88.48,88.63,19568.0
2016-02-02 11:10:00,88.6,88.81,88.58,88.81,22527.0,88.6,88.81,88.58,88.81,22527.0
2016-02-02 11:15:00,88.82,88.85,88.7,88.7,15057.0,88.82,88.85,88.7,88.7,15057.0
2016-02-02 11:20:00,88.76,88.81,88.73,88.78,23038.0,88.76,88.81,88.73,88.78,23038.0
2016-02-02 11:25:00,88.79,88.84,88.69,88.78,25960.0,88.79,88.84,88.69,88.78,25960.0
2016-02-02 11:30:00,88.77,89.02,88.76,88.93,23816.0,88.77,89.02,88.76,88.93,23816.0
2016-02-02 11:35:00,88.95,89.02,88.9,88.98,26244.0,88.95,89.02,88.9,88.98,26244.0
2016-02-02 11:40:00,88.93,88.98,88.83,88.83,28873.0,88.93,88.98,88.83,88.83,28873.0
2016-02-02 11:45:00,88.87,88.87,88.62,88.62,16989.0,88.87,88.87,88.62,88.62,16989.0
2016-02-02 11:50:00,88.61,88.61,88.47,88.55,62085.0,88.61,88.61,88.47,88.55,62085.0
2016-02-02 11:55:00,88.52,88.53,88.28,88.28,12169.0,88.52,88.53,88.28,88.28,12169.0
2016-02-02 12:00:00,88.29,88.31,88.12,88.14,40410.0,88.29,88.31,88.12,88.14,40410.0
2016-02-02 12:05:00,88.13,88.21,88.07,88.07,29008.0,88.13,88.21,88.07,88.07,29008.0
2016-02-02 12:10:00,88.08,88.11,87.98,87.98,26124.0,88.08,88.11,87.98,87.98,26124.0
2016-02-02 12:15:00,87.99,88.11,87.94,88.1,18659.0,87.99,88.11,87.94,88.1,18659.0
2016-02-02 12:20:00,88.1,88.23,88.1,88.22,7857.0,88.1,88.23,88.1,88.22,7857.0
2016-02-02 12:25:00,88.21,88.21,88.12,88.16,20714.0,88.21,88.21,88.12,88.16,20714.0
2016-02-02 12:30:00,88.15,88.28,88.13,88.24,14955.0,88.15,88.28,88.13,88.24,14955.0
2016-02-02 12:35:00,88.24,88.46,88.24,88.39,11963.0,88.24,88.46,88.24,88.39,11963.0
2016-02-02 12:40:00,88.39,88.52,88.35,88.47,7676.0,88.39,88.52,88.35,88.47,7676.0
2016-02-02 12:45:00,88.48,88.66,88.48,88.55,9690.0,88.48,88.66,88.48,88.55,9690.0
2016-02-02 12:50:00,88.54,88.54,88.42,88.46,11473.0,88.54,88.54,88.42,88.46,11473.0
2016-02-02 12:55:00,88.45,88.45,88.26,88.37,19554.0,88.45,88.45,88.26,88.37,19554.0
2016-02-02 13:00:00,88.38,88.45,88.32,88.35,19071.0,88.38,88.45,88.32,88.35,19071.0
2016-02-02 13:05:00,88.34,88.41,88.28,88.29,13538.0,88.34,88.41,88.28,88.29,13538.0
2016-02-02 13:10:00,88.29,88.39,88.28,88.33,15451.0,88.29,88.39,88.28,88.33,15451.0
2016-02-02 13:15:00,88.31,88.34,88.24,88.3,16110.0,88.31,88.34,88.24,88.3,16110.0
2016-02-02 13:20:00,88.28,88.28,88.11,88.15,7070.0,88.28,88.28,88.11,88.15,7070.0
2016-02-02 13:25:00,88.15,88.46,88.15,88.42,8230.0,88.15,88.46,88.15,88.42,8230.0
2016-02-02 13:30:00,88.43,88.45,88.34,88.42,9646.0,88.43,88.45,88.34,88.42,9646.0
2016-02-02 13:35:00,88.4,88.43,88.28,88.28,18802.0,88.4,88.43,88.28,88.28,18802.0
2016-02-02 13:40:00,88.31,88.4,88.26,88.38,22719.0,88.31,88.4,88.26,88.38,22719.0
2016-02-02 13:45:00,88.36,88.38,88.28,88.28,21995.0,88.36,88.38,88.28,88.28,21995.0
2016-02-02 13:50:00,88.3,88.32,88.12,88.12,45719.0,88.3,88.32,88.12,88.12,45719.0
2016-02-02 13:55:00,88.15,88.23,88.13,88.2,15172.0,88.15,88.23,88.13,88.2,15172.0
2016-02-02 14:00:00,88.2,88.36,88.2,88.34,52097.0,88.2,88.36,88.2,88.34,52097.0
2016-02-02 14:05:00,88.34,88.39,88.22,88.24,24132.0,88.34,88.39,88.22,88.24,24132.0
2016-02-02 14:10:00,88.22,88.29,88.19,88.23,43815.0,88.22,88.29,88.19,88.23,43815.0
2016-02-02 14:15:00,88.21,88.25,88.16,88.21,28085.0,88.21,88.25,88.16,88.21,28085.0
2016-02-02 14:20:00,88.2,88.2,88.08,88.1,41704.0,88.2,88.2,88.08,88.1,41704.0
2016-02-02 14:25:00,88.1,88.11,87.85,87.86,50835.0,88.1,88.11,87.85,87.86,50835.0
2016-02-02 14:30:00,87.86,87.9,87.8,87.86,30009.0,87.86,87.9,87.8,87.86,30009.0
2016-02-02 14:35:00,87.84,88.18,87.81,88.13,40481.0,87.84,88.18,87.81,88.13,40481.0
2016-02-02 14:40:00,88.12,88.12,87.99,88.08,14507.0,88.12,88.12,87.99,88.08,14507.0
2016-02-02 14:45:00,88.04,88.15,87.97,88.13,34458.0,88.04,88.15,87.97,88.13,34458.0
2016-02-02 14:50:00,88.1,88.2,88.0,88.04,23810.0,88.1,88.2,88.0,88.04,23810.0
2016-02-02 14:55:00,88.02,88.02,87.95,87.96,47372.0,88.02,88.02,87.95,87.96,47372.0
2016-02-02 15:00:00,87.95,87.99,87.85,87.91,41536.0,87.95,87.99,87.85,87.91,41536.0
2016-02-02 15:05:00,87.91,88.02,87.8,87.82,85150.0,87.91,88.02,87.8,87.82,85150.0
2016-02-02 15:10:00,87.8,87.84,87.73,87.79,38180.0,87.8,87.84,87.73,87.79,38180.0
2016-02-02 15:15:00,87.8,87.9,87.73,87.8,31973.0,87.8,87.9,87.73,87.8,31973.0
2016-02-02 15:20:00,87.8,87.81,87.65,87.8,27537.0,87.8,87.81,87.65,87.8,27537.0
2016-02-02 15:25:00,87.8,87.98,87.71,87.78,52271.0,87.8,87.98,87.71,87.78,52271.0
2016-02-02 15:30:00,87.78,87.99,87.78,87.87,54628.0,87.78,87.99,87.78,87.87,54628.0
2016-02-02 15:35:00,87.86,87.97,87.77,87.87,32550.0,87.86,87.97,87.77,87.87,32550.0
2016-02-02 15:40:00,87.87,88.04,87.86,87.98,46658.0,87.87,88.04,87.86,87.98,46658.0
2016-02-02 15:45:00,87.98,88.02,87.86,88.01,89508.0,87.98,88.02,87.86,88.01,89508.0
2016-02-02 15:50:00,87.99,88.0,87.87,88.0,67595.0,87.99,88.0,87.87,88.0,67595.0
2016-02-02 15:55:00,87.99,88.04,87.94,87.94,135043.0,87.99,88.04,87.94,87.94,135043.0
2016-02-03 09:30:00,88.91,89.19,88.7,89.1,87128.0,88.91,89.19,88.7,89.1,87128.0
2016-02-03 09:35:00,89.07,89.25,88.85,88.86,68596.0,89.07,89.25,88.85,88.86,68596.0
2016-02-03 09:40:00,88.9,88.96,88.58,88.65,35141.0,88.9,88.96,88.58,88.65,35141.0
2016-02-03 09:45:00,88.67,88.75,88.01,88.07,44581.0,88.67,88.75,88.01,88.07,44581.0
2016-02-03 09:50:00,88.08,88.23,87.64,87.64,50343.0,88.08,88.23,87.64,87.64,50343.0
2016-02-03 09:55:00,87.56,87.82,87.41,87.57,35298.0,87.56,87.82,87.41,87.57,35298.0
2016-02-03 10:00:00,87.51,87.6,86.99,87.1,44615.0,87.51,87.6,86.99,87.1,44615.0
2016-02-03 10:05:00,87.09,87.21,87.0,87.08,30655.0,87.09,87.21,87.0,87.08,30655.0
2016-02-03 10:10:00,87.08,87.19,87.0,87.07,40604.0,87.08,87.19,87.0,87.07,40604.0
2016-02-03 10:15:00,87.08,87.28,86.99,87.28,18364.0,87.08,87.28,86.99,87.28,18364.0
2016-02-03 10:20:00,87.26,87.33,87.08,87.31,9384.0,87.26,87.33,87.08,87.31,9384.0
2016-02-03 10:25:00,87.33,87.33,86.98,87.06,17133.0,87.33,87.33,86.98,87.06,17133.0
2016-02-03 10:30:00,87.01,87.01,86.72,86.83,57663.0,87.01,87.01,86.72,86.83,57663.0
2016-02-03 10:35:00,86.8,87.12,86.67,87.11,46675.0,86.8,87.12,86.67,87.11,46675.0
2016-02-03 10:40:00,87.14,87.29,87.08,87.23,50661.0,87.14,87.29,87.08,87.23,50661.0
2016-02-03 10:45:00,87.22,87.51,87.17,87.31,9767.0,87.22,87.51,87.17,87.31,9767.0
2016-02-03 10:50:00,87.37,87.52,87.36,87.41,11352.0,87.37,87.52,87.36,87.41,11352.0
2016-02-03 10:55:00,87.5,87.82,87.4,87.56,16450.0,87.5,87.82,87.4,87.56,16450.0
2016-02-03 11:00:00,87.54,87.59,87.15,87.23,23142.0,87.54,87.59,87.15,87.23,23142.0
2016-02-03 11:05:00,87.24,87.28,86.93,87.1,19110.0,87.24,87.28,86.93,87.1,19110.0
2016-02-03 11:10:00,87.12,87.17,86.9,87.14,22938.0,87.12,87.17,86.9,87.14,22938.0
2016-02-03 11:15:00,87.12,87.47,87.1,87.47,8578.0,87.12,87.47,87.1,87.47,8578.0
2016-02-03 11:20:00,87.42,87.68,87.3,87.3,11065.0,87.42,87.68,87.3,87.3,11065.0
2016-02-03 11:25:00,87.34,87.7,87.25,87.68,14512.0,87.34,87.7,87.25,87.68,14512.0
2016-02-03 11:30:00,87.65,87.72,87.41,87.47,63055.0,87.65,87.72,87.41,87.47,63055.0
2016-02-03 11:35:00,87.41,87.8,87.33,87.8,8446.0,87.41,87.8,87.33,87.8,8446.0
2016-02-03 11:40:00,87.79,87.92,87.62,87.64,14352.0,87.79,87.92,87.62,87.64,14352.0
2016-02-03 11:45:00,87.71,87.93,87.7,87.8,14114.0,87.71,87.93,87.7,87.8,14114.0
2016-02-03 11:50:00,87.8,87.88,87.5,87.59,27224.0,87.8,87.88,87.5,87.59,27224.0
2016-02-03 11:55:00,87.68,87.96,87.62,87.94,24502.0,87.68,87.96,87.62,87.94,24502.0
2016-02-03 12:00:00,88.04,88.19,88.01,88.12,20813.0,88.04,88.19,88.01,88.12,20813.0
2016-02-03 12:05:00,88.11,88.12,87.67,87.84,95341.0,88.11,88.12,87.67,87.84,95341.0
2016-02-03 12:10:00,87.82,87.93,87.66,87.85,17109.0,87.82,87.93,87.66,87.85,17109.0
2016-02-03 12:15:00,87.89,87.99,87.78,87.78,5638.0,87.89,87.99,87.78,87.78,5638.0
2016-02-03 12:20:00,87.74,88.03,87.74,87.95,10538.0,87.74,88.03,87.74,87.95,10538.0
2016-02-03 12:25:00,87.87,87.94,87.71,87.72,8799.0,87.87,87.94,87.71,87.72,8799.0
2016-02-03 12:30:00,87.71,87.72,87.16,87.2,22265.0,87.71,87.72,87.16,87.2,22265.0
2016-02-03 12:35:00,87.24,87.36,87.22,87.32,80430.0,87.24,87.36,87.22,87.32,80430.0
2016-02-03 12:40:00,87.33,87.35,87.09,87.09,15845.0,87.33,87.35,87.09,87.09,15845.0
2016-02-03 12:45:00,87.05,87.38,86.98,87.34,10340.0,87.05,87.38,86.98,87.34,10340.0
2016-02-03 12:50:00,87.41,87.62,87.3,87.6,15340.0,87.41,87.62,87.3,87.6,15340.0
2016-02-03 12:55:00,87.57,87.85,87.57,87.81,9507.0,87.57,87.85,87.57,87.81,9507.0
2016-02-03 13:00:00,87.78,87.97,87.78,87.82,10799.0,87.78,87.97,87.78,87.82,10799.0
2016-02-03 13:05:00,87.78,87.86,87.63,87.63,8470.0,87.78,87.86,87.63,87.63,8470.0
2016-02-03 13:10:00,87.63,87.69,87.44,87.44,7974.0,87.63,87.69,87.44,87.44,7974.0
2016-02-03 13:15:00,87.46,87.63,87.41,87.42,11244.0,87.46,87.63,87.41,87.42,11244.0
2016-02-03 13:20:00,87.43,87.43,87.2,87.38,12346.0,87.43,87.43,87.2,87.38,12346.0
2016-02-03 13:25:00,87.4,87.46,87.31,87.33,9973.0,87.4,87.46,87.31,87.33,9973.0
2016-02-03 13:30:00,87.3,87.33,87.13,87.15,12047.0,87.3,87.33,87.13,87.15,12047.0
2016-02-03 13:35:00,87.2,87.2,86.91,86.93,37335.0,87.2,87.2,86.91,86.93,37335.0
2016-02-03 13:40:00,86.9,87.09,86.86,87.07,45140.0,86.9,87.09,86.86,87.07,45140.0
2016-02-03 13:45:00,87.07,87.16,86.98,87.06,12118.0,87.07,87.16,86.98,87.06,12118.0
2016-02-03 13:50:00,87.09,87.12,86.95,87.02,13666.0,87.09,87.12,86.95,87.02,13666.0
2016-02-03 13:55:00,87.01,87.03,86.9,86.94,31874.0,87.01,87.03,86.9,86.94,31874.0
2016-02-03 14:00:00,86.98,87.12,86.95,87.02,19666.0,86.98,87.12,86.95,87.02,19666.0
2016-02-03 14:05:00,87.03,87.21,86.97,87.13,16976.0,87.03,87.21,86.97,87.13,16976.0
2016-02-03 14:10:00,87.11,87.4,87.08,87.28,23155.0,87.11,87.4,87.08,87.28,23155.0
2016-02-03 14:15:00,87.32,87.37,87.18,87.18,16030.0,87.32,87.37,87.18,87.18,16030.0
2016-02-03 14:20:00,87.21,87.67,87.19,87.67,58300.0,87.21,87.67,87.19,87.67,58300.0
2016-02-03 14:25:00,87.66,87.96,87.54,87.88,100283.0,87.66,87.96,87.54,87.88,100283.0
2016-02-03 14:30:00,87.82,87.99,87.75,87.86,36505.0,87.82,87.99,87.75,87.86,36505.0
2016-02-03 14:35:00,87.79,87.88,87.67,87.72,36603.0,87.79,87.88,87.67,87.72,36603.0
2016-02-03 14:40:00,87.79,88.09,87.78,87.98,41059.0,87.79,88.09,87.78,87.98,41059.0
2016-02-03 14:45:00,88.01,88.23,87.98,88.09,42568.0,88.01,88.23,87.98,88.09,42568.0
2016-02-03 14:50:00,88.07,88.1,87.81,87.93,14590.0,88.07,88.1,87.81,87.93,14590.0
2016-02-03 14:55:00,87.91,88.17,87.91,88.06,38657.0,87.91,88.17,87.91,88.06,38657.0
2016-02-03 15:00:00,88.06,88.13,87.95,87.99,38691.0,88.06,88.13,87.95,87.99,38691.0
2016-02-03 15:05:00,88.01,88.29,87.97,88.24,22054.0,88.01,88.29,87.97,88.24,22054.0
2016-02-03 15:10:00,88.26,88.41,88.1,88.18,33680.0,88.26,88.41,88.1,88.18,33680.0
2016-02-03 15:15:00,88.19,88.19,87.88,87.98,23419.0,88.19,88.19,87.88,87.98,23419.0
2016-02-03 15:20:00,87.99,88.03,87.84,87.9,25827.0,87.99,88.03,87.84,87.9,25827.0
2016-02-03 15:25:00,87.92,88.0,87.68,87.68,27755.0,87.92,88.0,87.68,87.68,27755.0
2016-02-03 15:30:00,87.66,87.98,87.63,87.94,48411.0,87.66,87.98,87.63,87.94,48411.0
2016-02-03 15:35:00,87.99,88.03,87.63,87.73,29233.0,87.99,88.03,87.63,87.73,29233.0
2016-02-03 15:40:00,87.72,87.84,87.67,87.8,59416.0,87.72,87.84,87.67,87.8,59416.0
2016-02-03 15:45:00,87.78,87.84,87.7,87.74,55588.0,87.78,87.84,87.7,87.74,55588.0
2016-02-03 15:50:00,87.75,87.96,87.72,87.91,101684.0,87.75,87.96,87.72,87.91,101684.0
2016-02-03 15:55:00,87.92,88.01,87.82,87.99,144003.0,87.92,88.01,87.82,87.99,144003.0
2016-02-04 09:30:00,87.82,87.97,87.19,87.63,68205.0,87.82,87.97,87.19,87.63,68205.0
2016-02-04 09:35:00,87.62,87.85,86.87,86.9,29756.0,87.62,87.85,86.87,86.9,29756.0
2016-02-04 09:40:00,86.91,87.0,86.52,86.52,36665.0,86.91,87.0,86.52,86.52,36665.0
2016-02-04 09:45:00,86.54,87.12,86.54,87.04,29679.0,86.54,87.12,86.54,87.04,29679.0
2016-02-04 09:50:00,87.03,87.04,86.78,86.97,44734.0,87.03,87.04,86.78,86.97,44734.0
2016-02-04 09:55:00,86.97,86.98,86.71,86.86,41887.0,86.97,86.98,86.71,86.86,41887.0
2016-02-04 10:00:00,86.86,86.95,86.67,86.69,93094.0,86.86,86.95,86.67,86.69,93094.0
2016-02-04 10:05:00,86.75,87.1,86.75,86.95,22668.0,86.75,87.1,86.75,86.95,22668.0
2016-02-04 10:10:00,87.0,87.33,86.81,87.31,43643.0,87.0,87.33,86.81,87.31,43643.0
2016-02-04 10:15:00,87.2,87.43,87.16,87.22,29681.0,87.2,87.43,87.16,87.22,29681.0
2016-02-04 10:20:00,87.24,87.31,87.12,87.12,25694.0,87.24,87.31,87.12,87.12,25694.0
2016-02-04 10:25:00,87.11,87.28,87.06,87.24,26891.0,87.11,87.28,87.06,87.24,26891.0
2016-02-04 10:30:00,87.27,87.42,87.12,87.33,59256.0,87.27,87.42,87.12,87.33,59256.0
2016-02-04 10:35:00,87.33,87.69,87.33,87.6,29852.0,87.33,87.69,87.33,87.6,29852.0
2016-02-04 10:40:00,87.6,87.69,87.45,87.5,17701.0,87.6,87.69,87.45,87.5,17701.0
2016-02-04 10:45:00,87.54,87.66,87.46,87.59,9159.0,87.54,87.66,87.46,87.59,9159.0
2016-02-04 10:50:00,87.64,87.64,87.43,87.52,17185.0,87.64,87.64,87.43,87.52,17185.0
2016-02-04 10:55:00,87.56,87.66,87.45,87.49,12416.0,87.56,87.66,87.45,87.49,12416.0
2016-02-04 11:00:00,87.56,87.58,87.18,87.18,14585.0,87.56,87.58,87.18,87.18,14585.0
2016-02-04 11:05:00,87.18,87.19,86.97,87.03,29747.0,87.18,87.19,86.97,87.03,29747.0
2016-02-04 11:10:00,87.01,87.03,86.81,86.86,31840.0,87.01,87.03,86.81,86.86,31840.0
2016-02-04 11:15:00,86.85,87.0,86.68,86.69,51225.0,86.85,87.0,86.68,86.69,51225.0
2016-02-04 11:20:00,86.69,86.94,86.65,86.92,10055.0,86.69,86.94,86.65,86.92,10055.0
2016-02-04 11:25:00,86.9,87.0,86.83,86.97,22030.0,86.9,87.0,86.83,86.97,22030.0
2016-02-04 11:30:00,86.96,86.97,86.7,86.83,51839.0,86.96,86.97,86.7,86.83,51839.0
2016-02-04 11:35:00,86.81,86.91,86.71,86.71,21850.0,86.81,86.91,86.71,86.71,21850.0
2016-02-04 11:40:00,86.73,86.87,86.71,86.82,33473.0,86.73,86.87,86.71,86.82,33473.0
2016-02-04 11:45:00,86.79,86.84,86.52,86.67,96508.0,86.79,86.84,86.52,86.67,96508.0
2016-02-04 11:50:00,86.67,86.99,86.62,86.98,20657.0,86.67,86.99,86.62,86.98,20657.0
2016-02-04 11:55:00,86.94,87.0,86.69,86.69,22403.0,86.94,87.0,86.69,86.69,22403.0
2016-02-04 12:00:00,86.69,86.73,86.56,86.63,38091.0,86.69,86.73,86.56,86.63,38091.0
2016-02-04 12:05:00,86.59,86.62,86.46,86.57,73658.0,86.59,86.62,86.46,86.57,73658.0
2016-02-04 12:10:00,86.59,86.75,86.56,86.71,33996.0,86.59,86.75,86.56,86.71,33996.0
2016-02-04 12:15:00,86.71,86.84,86.67,86.8,12141.0,86.71,86.84,86.67,86.8,12141.0
2016-02-04 12:20:00,86.82,86.87,86.65,86.7,13945.0,86.82,86.87,86.65,86.7,13945.0
2016-02-04 12:25:00,86.71,86.72,86.54,86.65,11546.0,86.71,86.72,86.54,86.65,11546.0
2016-02-04 12:30:00,86.66,86.68,86.29,86.38,48029.0,86.66,86.68,86.29,86.38,48029.0
2016-02-04 12:35:00,86.41,86.74,86.38,86.53,35367.0,86.41,86.74,86.38,86.53,35367.0
2016-02-04 12:40:00,86.54,86.76,86.49,86.63,28826.0,86.54,86.76,86.49,86.63,28826.0
2016-02-04 12:45:00,86.67,86.67,86.45,86.56,39589.0,86.67,86.67,86.45,86.56,39589.0
2016-02-04 12:50:00,86.55,86.63,86.38,86.43,13921.0,86.55,86.63,86.38,86.43,13921.0
2016-02-04 12:55:00,86.45,86.59,86.39,86.48,15652.0,86.45,86.59,86.39,86.48,15652.0
2016-02-04 13:00:00,86.5,86.72,86.49,86.67,10988.0,86.5,86.72,86.49,86.67,10988.0
2016-02-04 13:05:00,86.72,86.91,86.72,86.9,23288.0,86.72,86.91,86.72,86.9,23288.0
2016-02-04 13:10:00,86.93,87.06,86.87,86.95,10287.0,86.93,87.06,86.87,86.95,10287.0
2016-02-04 13:15:00,86.96,87.03,86.91,86.93,9195.0,86.96,87.03,86.91,86.93,9195.0
2016-02-04 13:20:00,86.9,87.01,86.8,86.81,29027.0,86.9,87.01,86.8,86.81,29027.0
2016-02-04 13:25:00,86.86,86.99,86.86,86.88,9714.0,86.86,86.99,86.86,86.88,9714.0
2016-02-04 13:30:00,86.87,86.99,86.87,86.89,9463.0,86.87,86.99,86.87,86.89,9463.0
2016-02-04 13:35:00,86.9,87.04,86.86,86.9,9221.0,86.9,87.04,86.86,86.9,9221.0
2016-02-04 13:40:00,86.92,86.92,86.75,86.8,50382.0,86.92,86.92,86.75,86.8,50382.0
2016-02-04 13:45:00,86.81,86.84,86.64,86.69,68803.0,86.81,86.84,86.64,86.69,68803.0
2016-02-04 13:50:00,86.67,86.76,86.63,86.73,30381.0,86.67,86.76,86.63,86.73,30381.0
2016-02-04 13:55:00,86.7,86.82,86.63,86.71,13696.0,86.7,86.82,86.63,86.71,13696.0
2016-02-04 14:00:00,86.72,86.76,86.52,86.55,23434.0,86.72,86.76,86.52,86.55,23434.0
2016-02-04 14:05:00,86.55,86.59,86.42,86.48,6594.0,86.55,86.59,86.42,86.48,6594.0
2016-02-04 14:10:00,86.46,86.63,86.41,86.63,14241.0,86.46,86.63,86.41,86.63,14241.0
2016-02-04 14:15:00,86.62,86.81,86.58,86.72,39661.0,86.62,86.81,86.58,86.72,39661.0
2016-02-04 14:20:00,86.74,86.77,86.54,86.59,19807.0,86.74,86.77,86.54,86.59,19807.0
2016-02-04 14:25:00,86.59,86.68,86.45,86.45,15174.0,86.59,86.68,86.45,86.45,15174.0
2016-02-04 14:30:00,86.44,86.53,86.4,86.42,19285.0,86.44,86.53,86.4,86.42,19285.0
2016-02-04 14:35:00,86.42,86.55,86.27,86.27,29648.0,86.42,86.55,86.27,86.27,29648.0
2016-02-04 14:40:00,86.27,86.34,86.22,86.25,23254.0,86.27,86.34,86.22,86.25,23254.0
2016-02-04 14:45:00,86.26,86.35,86.16,86.29,24018.0,86.26,86.35,86.16,86.29,24018.0
2016-02-04 14:50:00,86.27,86.27,86.05,86.08,36984.0,86.27,86.27,86.05,86.08,36984.0
2016-02-04 14:55:00,86.04,86.48,86.04,86.43,48090.0,86.04,86.48,86.04,86.43,48090.0
2016-02-04 15:00:00,86.41,86.41,85.96,85.96,93249.0,86.41,86.41,85.96,85.96,93249.0
2016-02-04 15:05:00,85.97,86.09,85.78,86.02,58558.0,85.97,86.09,85.78,86.02,58558.0
2016-02-04 15:10:00,86.03,86.18,85.85,86.18,41926.0,86.03,86.18,85.85,86.18,41926.0
2016-02-04 15:15:00,86.22,86.39,86.13,86.13,28676.0,86.22,86.39,86.13,86.13,28676.0
2016-02-04 15:20:00,86.11,86.24,86.1,86.2,22389.0,86.11,86.24,86.1,86.2,22389.0
2016-02-04 15:25:00,86.21,86.26,86.05,86.06,23281.0,86.21,86.26,86.05,86.06,23281.0
2016-02-04 15:30:00,86.05,86.24,86.03,86.15,41165.0,86.05,86.24,86.03,86.15,41165.0
2016-02-04 15:35:00,86.16,86.3,86.11,86.27,38943.0,86.16,86.3,86.11,86.27,38943.0
2016-02-04 15:40:00,86.27,86.37,86.2,86.3,48108.0,86.27,86.37,86.2,86.3,48108.0
2016-02-04 15:45:00,86.33,86.35,86.21,86.23,56035.0,86.33,86.35,86.21,86.23,56035.0
2016-02-04 15:50:00,86.24,86.29,86.18,86.29,98090.0,86.24,86.29,86.18,86.29,98090.0
2016-02-04 15:55:00,86.3,86.49,86.23,86.36,282258.0,86.3,86.49,86.23,86.36,282258.0
2016-02-05 09:30:00,85.5,85.5,82.84,83.17,218381.0,85.5,85.5,82.84,83.17,218381.0
2016-02-05 09:35:00,83.09,83.18,82.17,82.27,250208.0,83.09,83.18,82.17,82.27,250208.0
2016-02-05 09:40:00,82.27,82.29,81.15,81.24,172563.0,82.27,82.29,81.15,81.24,172563.0
2016-02-05 09:45:00,81.16,81.41,80.9,81.17,231709.0,81.16,81.41,80.9,81.17,231709.0
2016-02-05 09:50:00,81.22,81.68,81.2,81.38,291949.0,81.22,81.68,81.2,81.38,291949.0
2016-02-05 09:55:00,81.36,81.78,81.11,81.3,246440.0,81.36,81.78,81.11,81.3,246440.0
2016-02-05 10:00:00,81.3,81.45,81.11,81.13,197116.0,81.3,81.45,81.11,81.13,197116.0
2016-02-05 10:05:00,81.19,81.26,80.92,80.92,69062.0,81.19,81.26,80.92,80.92,69062.0
2016-02-05 10:10:00,80.91,81.28,80.9,81.1,83512.0,80.91,81.28,80.9,81.1,83512.0
2016-02-05 10:15:00,81.11,81.28,80.68,80.76,73873.0,81.11,81.28,80.68,80.76,73873.0
2016-02-05 10:20:00,80.75,80.8,80.15,80.16,100132.0,80.75,80.8,80.15,80.16,100132.0
2016-02-05 10:25:00,80.16,80.38,79.8,80.0,143566.0,80.16,80.38,79.8,80.0,143566.0
2016-02-05 10:30:00,79.97,80.5,79.94,80.38,142032.0,79.97,80.5,79.94,80.38,142032.0
2016-02-05 10:35:00,80.4,80.79,80.4,80.63,121678.0,80.4,80.79,80.4,80.63,121678.0
2016-02-05 10:40:00,80.64,81.05,80.53,80.75,106932.0,80.64,81.05,80.53,80.75,106932.0
2016-02-05 10:45:00,80.75,80.77,80.5,80.67,47317.0,80.75,80.77,80.5,80.67,47317.0
2016-02-05 10:50:00,80.6,80.6,80.24,80.45,53904.0,80.6,80.6,80.24,80.45,53904.0
2016-02-05 10:55:00,80.45,80.75,80.26,80.34,118296.0,80.45,80.75,80.26,80.34,118296.0
2016-02-05 11:00:00,80.36,80.5,80.26,80.45,62777.0,80.36,80.5,80.26,80.45,62777.0
2016-02-05 11:05:00,80.45,80.49,80.3,80.44,33247.0,80.45,80.49,80.3,80.44,33247.0
2016-02-05 11:10:00,80.44,80.78,80.29,80.58,52989.0,80.44,80.78,80.29,80.58,52989.0
2016-02-05 11:15:00,80.56,80.58,80.33,80.38,89735.0,80.56,80.58,80.33,80.38,89735.0
2016-02-05 11:20:00,80.39,80.47,80.1,80.12,46147.0,80.39,80.47,80.1,80.12,46147.0
2016-02-05 11:25:00,80.12,80.43,79.97,80.36,54684.0,80.12,80.43,79.97,80.36,54684.0
2016-02-05 11:30:00,80.36,80.77,80.23,80.77,122371.0,80.36,80.77,80.23,80.77,122371.0
2016-02-05 11:35:00,80.75,80.76,80.42,80.56,43759.0,80.75,80.76,80.42,80.56,43759.0
2016-02-05 11:40:00,80.57,80.66,80.07,80.19,129900.0,80.57,80.66,80.07,80.19,129900.0
2016-02-05 11:45:00,80.17,80.27,80.04,80.23,69893.0,80.17,80.27,80.04,80.23,69893.0
2016-02-05 11:50:00,80.28,80.85,80.26,80.78,70649.0,80.28,80.85,80.26,80.78,70649.0
2016-02-05 11:55:00,80.79,80.82,80.53,80.69,75177.0,80.79,80.82,80.53,80.69,75177.0
2016-02-05 12:00:00,80.68,81.08,80.67,81.07,64079.0,80.68,81.08,80.67,81.07,64079.0
2016-02-05 12:05:00,81.07,81.35,80.92,81.05,62696.0,81.07,81.35,80.92,81.05,62696.0
2016-02-05 12:10:00,81.04,81.2,81.0,81.11,89699.0,81.04,81.2,81.0,81.11,89699.0
2016-02-05 12:15:00,81.11,81.35,81.06,81.33,58466.0,81.11,81.35,81.06,81.33,58466.0
2016-02-05 12:20:00,81.3,81.57,81.27,81.36,77155.0,81.3,81.57,81.27,81.36,77155.0
2016-02-05 12:25:00,81.39,81.46,81.12,81.2,53732.0,81.39,81.46,81.12,81.2,53732.0
2016-02-05 12:30:00,81.21,81.26,80.83,80.97,150230.0,81.21,81.26,80.83,80.97,150230.0
2016-02-05 12:35:00,80.99,81.03,80.7,80.81,172509.0,80.99,81.03,80.7,80.81,172509.0
2016-02-05 12:40:00,80.81,80.91,80.51,80.54,182369.0,80.81,80.91,80.51,80.54,182369.0
2016-02-05 12:45:00,80.56,80.64,80.27,80.3,62469.0,80.56,80.64,80.27,80.3,62469.0
2016-02-05 12:50:00,80.32,80.32,80.0,80.05,80422.0,80.32,80.32,80.0,80.05,80422.0
2016-02-05 12:55:00,80.07,80.26,79.96,80.22,53301.0,80.07,80.26,79.96,80.22,53301.0
2016-02-05 13:00:00,80.23,80.24,79.97,80.2,98025.0,80.23,80.24,79.97,80.2,98025.0
2016-02-05 13:05:00,80.2,80.22,79.99,80.11,39971.0,80.2,80.22,79.99,80.11,39971.0
2016-02-05 13:10:00,80.09,80.18,79.97,79.97,67507.0,80.09,80.18,79.97,79.97,67507.0
2016-02-05 13:15:00,79.98,80.09,79.86,80.05,97780.0,79.98,80.09,79.86,80.05,97780.0
2016-02-05 13:20:00,80.05,80.06,79.92,80.0,105717.0,80.05,80.06,79.92,80.0,105717.0
2016-02-05 13:25:00,80.0,80.25,80.0,80.23,56968.0,80.0,80.25,80.0,80.23,56968.0
2016-02-05 13:30:00,80.23,80.24,80.0,80.0,106662.0,80.23,80.24,80.0,80.0,106662.0
2016-02-05 13:35:00,80.0,80.06,79.57,79.62,139334.0,80.0,80.06,79.57,79.62,139334.0
2016-02-05 13:40:00,79.63,79.66,79.35,79.4,86638.0,79.63,79.66,79.35,79.4,86638.0
2016-02-05 13:45:00,79.4,79.45,79.01,79.07,70239.0,79.4,79.45,79.01,79.07,70239.0
2016-02-05 13:50:00,79.08,79.21,79.01,79.17,60646.0,79.08,79.21,79.01,79.17,60646.0
2016-02-05 13:55:00,79.16,79.28,78.78,78.8,72405.0,79.16,79.28,78.78,78.8,72405.0
2016-02-05 14:00:00,78.81,79.14,78.63,78.79,69459.0,78.81,79.14,78.63,78.79,69459.0
2016-02-05 14:05:00,78.8,78.91,78.5,78.59,67972.0,78.8,78.91,78.5,78.59,67972.0
2016-02-05 14:10:00,78.58,78.58,78.32,78.36,131754.0,78.58,78.58,78.32,78.36,131754.0
2016-02-05 14:15:00,78.35,78.44,78.1,78.13,119002.0,78.35,78.44,78.1,78.13,119002.0
2016-02-05 14:20:00,78.13,78.68,78.03,78.67,100876.0,78.13,78.68,78.03,78.67,100876.0
2016-02-05 14:25:00,78.65,78.68,78.33,78.37,127146.0,78.65,78.68,78.33,78.37,127146.0
2016-02-05 14:30:00,78.36,78.71,78.35,78.52,89815.0,78.36,78.71,78.35,78.52,89815.0
2016-02-05 14:35:00,78.52,78.64,78.3,78.52,112433.0,78.52,78.64,78.3,78.52,112433.0
2016-02-05 14:40:00,78.52,78.53,78.21,78.28,58377.0,78.52,78.53,78.21,78.28,58377.0
2016-02-05 14:45:00,78.29,78.5,78.21,78.49,61124.0,78.29,78.5,78.21,78.49,61124.0
2016-02-05 14:50:00,78.48,78.48,78.23,78.29,50118.0,78.48,78.48,78.23,78.29,50118.0
2016-02-05 14:55:00,78.3,78.44,78.18,78.43,63574.0,78.3,78.44,78.18,78.43,63574.0
2016-02-05 15:00:00,78.42,78.52,77.83,78.04,106131.0,78.42,78.52,77.83,78.04,106131.0
2016-02-05 15:05:00,78.03,78.07,77.83,78.06,89431.0,78.03,78.07,77.83,78.06,89431.0
2016-02-05 15:10:00,78.05,78.37,77.98,78.36,99966.0,78.05,78.37,77.98,78.36,99966.0
2016-02-05 15:15:00,78.36,78.83,78.3,78.75,122327.0,78.36,78.83,78.3,78.75,122327.0
2016-02-05 15:20:00,78.74,79.05,78.53,79.0,177580.0,78.74,79.05,78.53,79.0,177580.0
2016-02-05 15:25:00,79.0,79.12,78.99,79.02,184952.0,79.0,79.12,78.99,79.02,184952.0
2016-02-05 15:30:00,79.0,79.11,78.96,79.05,178374.0,79.0,79.11,78.96,79.05,178374.0
2016-02-05 15:35:00,79.04,79.09,78.53,78.53,161185.0,79.04,79.09,78.53,78.53,161185.0
2016-02-05 15:40:00,78.55,78.55,78.19,78.25,201960.0,78.55,78.55,78.19,78.25,201960.0
2016-02-05 15:45:00,78.25,78.51,78.24,78.44,181656.0,78.25,78.51,78.24,78.44,181656.0
2016-02-05 15:50:00,78.47,78.68,78.41,78.59,358601.0,78.47,78.68,78.41,78.59,358601.0
2016-02-05 15:55:00,78.59,79.36,78.57,79.21,814528.0,78.59,79.36,78.57,79.21,814528.0
2016-02-08 09:30:00,77.4,78.33,75.43,75.64,294466.0,77.4,78.33,75.43,75.64,294466.0
2016-02-08 09:35:00,75.64,75.73,74.63,74.69,213614.0,75.64,75.73,74.63,74.69,213614.0
2016-02-08 09:40:00,74.65,75.79,74.38,75.06,340912.0,74.65,75.79,74.38,75.06,340912.0
2016-02-08 09:45:00,75.04,75.15,74.1,74.27,298503.0,75.04,75.15,74.1,74.27,298503.0
2016-02-08 09:50:00,74.24,74.51,73.92,74.48,212790.0,74.24,74.51,73.92,74.48,212790.0
2016-02-08 09:55:00,74.48,75.06,74.44,75.0,119739.0,74.48,75.06,74.44,75.0,119739.0
2016-02-08 10:00:00,75.01,75.71,74.87,75.19,142540.0,75.01,75.71,74.87,75.19,142540.0
2016-02-08 10:05:00,75.18,75.44,74.92,75.3,235464.0,75.18,75.44,74.92,75.3,235464.0
2016-02-08 10:10:00,75.32,75.95,75.1,75.27,221614.0,75.32,75.95,75.1,75.27,221614.0
2016-02-08 10:15:00,75.3,75.35,74.83,74.96,120146.0,75.3,75.35,74.83,74.96,120146.0
2016-02-08 10:20:00,74.93,75.02,74.55,74.86,114056.0,74.93,75.02,74.55,74.86,114056.0
2016-02-08 10:25:00,74.86,75.22,74.57,74.67,118683.0,74.86,75.22,74.57,74.67,118683.0
2016-02-08 10:30:00,74.66,74.9,74.57,74.77,160066.0,74.66,74.9,74.57,74.77,160066.0
2016-02-08 10:35:00,74.83,74.98,74.51,74.9,107049.0,74.83,74.98,74.51,74.9,107049.0
2016-02-08 10:40:00,74.92,75.04,74.55,75.04,165766.0,74.92,75.04,74.55,75.04,165766.0
2016-02-08 10:45:00,75.02,75.27,74.65,74.68,101007.0,75.02,75.27,74.65,74.68,101007.0
2016-02-08 10:50:00,74.68,75.08,74.62,74.95,102001.0,74.68,75.08,74.62,74.95,102001.0
2016-02-08 10:55:00,74.93,75.08,74.86,74.93,77369.0,74.93,75.08,74.86,74.93,77369.0
2016-02-08 11:00:00,74.97,75.18,74.59,74.75,98630.0,74.97,75.18,74.59,74.75,98630.0
2016-02-08 11:05:00,74.76,74.83,74.5,74.57,87328.0,74.76,74.83,74.5,74.57,87328.0
2016-02-08 11:10:00,74.56,74.73,74.28,74.51,83140.0,74.56,74.73,74.28,74.51,83140.0
2016-02-08 11:15:00,74.53,74.92,74.47,74.54,135820.0,74.53,74.92,74.47,74.54,135820.0
2016-02-08 11:20:00,74.53,74.63,74.3,74.57,74864.0,74.53,74.63,74.3,74.57,74864.0
2016-02-08 11:25:00,74.59,74.81,74.46,74.77,113784.0,74.59,74.81,74.46,74.77,113784.0
2016-02-08 11:30:00,74.78,74.93,74.67,74.9,63075.0,74.78,74.93,74.67,74.9,63075.0
2016-02-08 11:35:00,74.89,74.94,74.81,74.87,43016.0,74.89,74.94,74.81,74.87,43016.0
2016-02-08 11:40:00,74.84,75.24,74.83,74.97,56994.0,74.84,75.24,74.83,74.97,56994.0
2016-02-08 11:45:00,74.96,75.0,74.71,74.94,52842.0,74.96,75.0,74.71,74.94,52842.0
2016-02-08 11:50:00,74.93,74.95,74.27,74.29,131840.0,74.93,74.95,74.27,74.29,131840.0
2016-02-08 11:55:00,74.29,75.03,74.29,74.55,160465.0,74.29,75.03,74.29,74.55,160465.0
2016-02-08 12:00:00,74.52,74.54,74.26,74.27,112769.0,74.52,74.54,74.26,74.27,112769.0
2016-02-08 12:05:00,74.27,74.61,74.22,74.5,105945.0,74.27,74.61,74.22,74.5,105945.0
2016-02-08 12:10:00,74.48,74.56,74.2,74.54,70379.0,74.48,74.56,74.2,74.54,70379.0
2016-02-08 12:15:00,74.56,75.0,74.45,74.65,92586.0,74.56,75.0,74.45,74.65,92586.0
2016-02-08 12:20:00,74.61,74.86,74.42,74.86,87299.0,74.61,74.86,74.42,74.86,87299.0
2016-02-08 12:25:00,74.91,74.91,74.56,74.56,74752.0,74.91,74.91,74.56,74.56,74752.0
2016-02-08 12:30:00,74.57,75.0,74.57,74.82,55483.0,74.57,75.0,74.57,74.82,55483.0
2016-02-08 12:35:00,74.83,74.89,74.65,74.66,100658.0,74.83,74.89,74.65,74.66,100658.0
2016-02-08 12:40:00,74.67,74.9,74.63,74.87,69216.0,74.67,74.9,74.63,74.87,69216.0
2016-02-08 12:45:00,74.87,74.99,74.65,74.74,82104.0,74.87,74.99,74.65,74.74,82104.0
2016-02-08 12:50:00,74.75,74.89,74.65,74.73,73014.0,74.75,74.89,74.65,74.73,73014.0
2016-02-08 12:55:00,74.72,74.72,74.26,74.39,74738.0,74.72,74.72,74.26,74.39,74738.0
2016-02-08 13:00:00,74.37,74.52,74.22,74.22,39093.0,74.37,74.52,74.22,74.22,39093.0
2016-02-08 13:05:00,74.21,74.27,74.1,74.2,42127.0,74.21,74.27,74.1,74.2,42127.0
2016-02-08 13:10:00,74.22,74.27,74.03,74.12,95592.0,74.22,74.27,74.03,74.12,95592.0
2016-02-08 13:15:00,74.09,74.17,73.96,74.12,70479.0,74.09,74.17,73.96,74.12,70479.0
2016-02-08 13:20:00,74.11,74.17,73.86,73.91,51990.0,74.11,74.17,73.86,73.91,51990.0
2016-02-08 13:25:00,73.92,74.05,73.75,73.9,59153.0,73.92,74.05,73.75,73.9,59153.0
2016-02-08 13:30:00,73.89,73.98,73.72,73.75,49438.0,73.89,73.98,73.72,73.75,49438.0
2016-02-08 13:35:00,73.72,73.73,73.55,73.63,49316.0,73.72,73.73,73.55,73.63,49316.0
2016-02-08 13:40:00,73.6,73.68,73.42,73.56,59657.0,73.6,73.68,73.42,73.56,59657.0
2016-02-08 13:45:00,73.58,73.68,73.34,73.39,48731.0,73.58,73.68,73.34,73.39,48731.0
2016-02-08 13:50:00,73.39,73.56,73.19,73.27,59273.0,73.39,73.56,73.19,73.27,59273.0
2016-02-08 13:55:00,73.25,73.34,73.06,73.09,89283.0,73.25,73.34,73.06,73.09,89283.0
2016-02-08 14:00:00,73.07,73.23,72.93,73.1,175960.0,73.07,73.23,72.93,73.1,175960.0
2016-02-08 14:05:00,73.09,73.15,72.84,72.95,84520.0,73.09,73.15,72.84,72.95,84520.0
2016-02-08 14:10:00,72.94,72.97,72.16,72.36,217293.0,72.94,72.97,72.16,72.36,217293.0
2016-02-08 14:15:00,72.33,72.34,71.78,71.92,292421.0,72.33,72.34,71.78,71.92,292421.0
2016-02-08 14:20:00,71.92,72.34,71.92,72.31,147809.0,71.92,72.34,71.92,72.31,147809.0
2016-02-08 14:25:00,72.29,72.45,71.96,72.15,135142.0,72.29,72.45,71.96,72.15,135142.0
2016-02-08 14:30:00,72.13,72.2,71.82,71.85,106125.0,72.13,72.2,71.82,71.85,106125.0
2016-02-08 14:35:00,71.84,71.98,71.41,71.48,184703.0,71.84,71.98,71.41,71.48,184703.0
2016-02-08 14:40:00,71.48,71.84,71.33,71.75,250411.0,71.48,71.84,71.33,71.75,250411.0
2016-02-08 14:45:00,71.78,72.09,71.78,72.04,143959.0,71.78,72.09,71.78,72.04,143959.0
2016-02-08 14:50:00,72.05,72.13,71.72,71.84,245105.0,72.05,72.13,71.72,71.84,245105.0
2016-02-08 14:55:00,71.85,71.97,71.56,71.66,178968.0,71.85,71.97,71.56,71.66,178968.0
2016-02-08 15:00:00,71.64,71.89,71.5,71.84,144790.0,71.64,71.89,71.5,71.84,144790.0
2016-02-08 15:05:00,71.85,71.95,71.45,71.46,199032.0,71.85,71.95,71.45,71.46,199032.0
2016-02-08 15:10:00,71.46,71.8,71.27,71.75,418464.0,71.46,71.8,71.27,71.75,418464.0
2016-02-08 15:15:00,71.75,72.7,71.74,72.54,176748.0,71.75,72.7,71.74,72.54,176748.0
2016-02-08 15:20:00,72.54,73.12,72.3,73.01,234898.0,72.54,73.12,72.3,73.01,234898.0
2016-02-08 15:25:00,73.0,73.66,72.88,73.49,226126.0,73.0,73.66,72.88,73.49,226126.0
2016-02-08 15:30:00,73.5,74.16,73.48,74.15,183200.0,73.5,74.16,73.48,74.15,183200.0
2016-02-08 15:35:00,74.15,74.39,74.03,74.15,184841.0,74.15,74.39,74.03,74.15,184841.0
2016-02-08 15:40:00,74.16,74.86,74.06,74.75,312483.0,74.16,74.86,74.06,74.75,312483.0
2016-02-08 15:45:00,74.74,74.93,74.7,74.77,218325.0,74.74,74.93,74.7,74.77,218325.0
2016-02-08 15:50:00,74.77,74.81,74.65,74.75,264391.0,74.77,74.81,74.65,74.75,264391.0
2016-02-08 15:55:00,74.75,74.98,74.74,74.93,428034.0,74.75,74.98,74.74,74.93,428034.0
2016-02-09 09:30:00,74.76,75.17,73.63,73.9,151595.0,74.76,75.17,73.63,73.9,151595.0
2016-02-09 09:35:00,73.91,76.1,73.89,75.99,131791.0,73.91,76.1,73.89,75.99,131791.0
2016-02-09 09:40:00,75.94,76.97,75.91,76.29,241780.0,75.94,76.97,75.91,76.29,241780.0
2016-02-09 09:45:00,76.26,76.61,75.97,75.97,122474.0,76.26,76.61,75.97,75.97,122474.0
2016-02-09 09:50:00,76.03,76.75,75.9,76.74,54067.0,76.03,76.75,75.9,76.74,54067.0
2016-02-09 09:55:00,76.72,76.74,75.75,76.07,156386.0,76.72,76.74,75.75,76.07,156386.0
2016-02-09 10:00:00,76.01,76.73,75.96,76.68,52973.0,76.01,76.73,75.96,76.68,52973.0
2016-02-09 10:05:00,76.6,77.14,76.27,77.04,132738.0,76.6,77.14,76.27,77.04,132738.0
2016-02-09 10:10:00,77.05,77.07,76.62,76.9,87889.0,77.05,77.07,76.62,76.9,87889.0
2016-02-09 10:15:00,76.92,76.97,76.44,76.94,82756.0,76.92,76.97,76.44,76.94,82756.0
2016-02-09 10:20:00,76.93,77.19,76.78,77.15,71461.0,76.93,77.19,76.78,77.15,71461.0
2016-02-09 10:25:00,77.15,77.15,76.57,76.63,74325.0,77.15,77.15,76.57,76.63,74325.0
2016-02-09 10:30:00,76.64,76.74,76.42,76.44,79025.0,76.64,76.74,76.42,76.44,79025.0
2016-02-09 10:35:00,76.45,76.45,75.94,76.1,73042.0,76.45,76.45,75.94,76.1,73042.0
2016-02-09 10:40:00,76.07,76.11,75.83,76.02,54963.0,76.07,76.11,75.83,76.02,54963.0
2016-02-09 10:45:00,76.02,76.34,75.99,76.22,84355.0,76.02,76.34,75.99,76.22,84355.0
2016-02-09 10:50:00,76.23,76.24,75.37,75.41,33146.0,76.23,76.24,75.37,75.41,33146.0
2016-02-09 10:55:00,75.44,75.66,75.37,75.51,30603.0,75.44,75.66,75.37,75.51,30603.0
2016-02-09 11:00:00,75.52,75.81,75.41,75.58,48813.0,75.52,75.81,75.41,75.58,48813.0
2016-02-09 11:05:00,75.56,75.7,75.48,75.64,61060.0,75.56,75.7,75.48,75.64,61060.0
2016-02-09 11:10:00,75.64,76.17,75.63,75.78,100594.0,75.64,76.17,75.63,75.78,100594.0
2016-02-09 11:15:00,75.77,75.94,75.38,75.46,48216.0,75.77,75.94,75.38,75.46,48216.0
2016-02-09 11:20:00,75.47,75.67,75.43,75.6,90641.0,75.47,75.67,75.43,75.6,90641.0
2016-02-09 11:25:00,75.59,75.66,75.41,75.61,51932.0,75.59,75.66,75.41,75.61,51932.0
2016-02-09 11:30:00,75.6,75.68,75.23,75.25,39360.0,75.6,75.68,75.23,75.25,39360.0
2016-02-09 11:35:00,75.25,75.25,74.94,74.99,90205.0,75.25,75.25,74.94,74.99,90205.0
2016-02-09 11:40:00,75.0,75.28,74.94,75.28,39693.0,75.0,75.28,74.94,75.28,39693.0
2016-02-09 11:45:00,75.27,75.5,75.22,75.23,41081.0,75.27,75.5,75.22,75.23,41081.0
2016-02-09 11:50:00,75.25,75.25,74.87,74.87,43200.0,75.25,75.25,74.87,74.87,43200.0
2016-02-09 11:55:00,74.86,75.21,74.79,74.9,104739.0,74.86,75.21,74.79,74.9,104739.0
2016-02-09 12:00:00,74.91,75.01,74.76,74.85,47454.0,74.91,75.01,74.76,74.85,47454.0
2016-02-09 12:05:00,74.85,75.06,74.72,75.04,50351.0,74.85,75.06,74.72,75.04,50351.0
2016-02-09 12:10:00,75.02,75.09,74.96,74.97,42183.0,75.02,75.09,74.96,74.97,42183.0
2016-02-09 12:15:00,74.97,75.02,74.79,74.84,26050.0,74.97,75.02,74.79,74.84,26050.0
2016-02-09 12:20:00,74.84,74.84,74.65,74.74,33104.0,74.84,74.84,74.65,74.74,33104.0
2016-02-09 12:25:00,74.74,74.78,74.49,74.52,51258.0,74.74,74.78,74.49,74.52,51258.0
2016-02-09 12:30:00,74.52,74.61,74.3,74.36,31038.0,74.52,74.61,74.3,74.36,31038.0
2016-02-09 12:35:00,74.36,74.57,74.26,74.3,51226.0,74.36,74.57,74.26,74.3,51226.0
2016-02-09 12:40:00,74.3,74.43,74.26,74.43,30366.0,74.3,74.43,74.26,74.43,30366.0
2016-02-09 12:45:00,74.43,74.43,74.2,74.24,25466.0,74.43,74.43,74.2,74.24,25466.0
2016-02-09 12:50:00,74.22,74.33,74.08,74.16,47285.0,74.22,74.33,74.08,74.16,47285.0
2016-02-09 12:55:00,74.16,74.16,73.99,74.06,25162.0,74.16,74.16,73.99,74.06,25162.0
2016-02-09 13:00:00,74.06,74.13,73.9,73.92,36050.0,74.06,74.13,73.9,73.92,36050.0
2016-02-09 13:05:00,73.93,73.93,73.72,73.72,40520.0,73.93,73.93,73.72,73.72,40520.0
2016-02-09 13:10:00,73.72,73.72,73.42,73.44,25092.0,73.72,73.72,73.42,73.44,25092.0
2016-02-09 13:15:00,73.43,73.46,73.3,73.38,49363.0,73.43,73.46,73.3,73.38,49363.0
2016-02-09 13:20:00,73.38,73.5,73.29,73.31,79336.0,73.38,73.5,73.29,73.31,79336.0
2016-02-09 13:25:00,73.31,73.32,73.08,73.12,56778.0,73.31,73.32,73.08,73.12,56778.0
2016-02-09 13:30:00,73.14,73.38,73.13,73.36,62565.0,73.14,73.38,73.13,73.36,62565.0
2016-02-09 13:35:00,73.34,73.35,73.11,73.12,29387.0,73.34,73.35,73.11,73.12,29387.0
2016-02-09 13:40:00,73.1,73.56,73.04,73.56,54929.0,73.1,73.56,73.04,73.56,54929.0
2016-02-09 13:45:00,73.54,73.61,73.31,73.35,38909.0,73.54,73.61,73.31,73.35,38909.0
2016-02-09 13:50:00,73.34,73.35,73.11,73.33,56055.0,73.34,73.35,73.11,73.33,56055.0
2016-02-09 13:55:00,73.32,73.86,73.27,73.78,62997.0,73.32,73.86,73.27,73.78,62997.0
2016-02-09 14:00:00,73.76,74.05,73.63,73.68,71395.0,73.76,74.05,73.63,73.68,71395.0
2016-02-09 14:05:00,73.69,74.42,73.68,74.23,111303.0,73.69,74.42,73.68,74.23,111303.0
2016-02-09 14:10:00,74.23,74.28,73.89,73.91,60282.0,74.23,74.28,73.89,73.91,60282.0
2016-02-09 14:15:00,73.93,74.11,73.91,73.97,42025.0,73.93,74.11,73.91,73.97,42025.0
2016-02-09 14:20:00,73.97,74.07,73.71,73.74,37688.0,73.97,74.07,73.71,73.74,37688.0
2016-02-09 14:25:00,73.72,73.75,73.39,73.48,71146.0,73.72,73.75,73.39,73.48,71146.0
2016-02-09 14:30:00,73.48,73.63,73.48,73.56,57787.0,73.48,73.63,73.48,73.56,57787.0
2016-02-09 14:35:00,73.56,74.13,73.53,74.04,88092.0,73.56,74.13,73.53,74.04,88092.0
2016-02-09 14:40:00,74.03,74.3,73.81,74.28,66712.0,74.03,74.3,73.81,74.28,66712.0
2016-02-09 14:45:00,74.29,74.3,73.83,73.89,56014.0,74.29,74.3,73.83,73.89,56014.0
2016-02-09 14:50:00,73.89,74.02,73.78,73.99,57703.0,73.89,74.02,73.78,73.99,57703.0
2016-02-09 14:55:00,74.02,74.08,73.89,74.0,75484.0,74.02,74.08,73.89,74.0,75484.0
2016-02-09 15:00:00,74.01,74.32,73.98,74.31,95274.0,74.01,74.32,73.98,74.31,95274.0
2016-02-09 15:05:00,74.31,75.1,74.26,75.01,86873.0,74.31,75.1,74.26,75.01,86873.0
2016-02-09 15:10:00,75.01,75.11,74.8,75.06,57172.0,75.01,75.11,74.8,75.06,57172.0
2016-02-09 15:15:00,75.08,75.34,74.9,74.95,92837.0,75.08,75.34,74.9,74.95,92837.0
2016-02-09 15:20:00,74.94,74.96,74.71,74.73,61971.0,74.94,74.96,74.71,74.73,61971.0
2016-02-09 15:25:00,74.71,74.73,74.36,74.55,48638.0,74.71,74.73,74.36,74.55,48638.0
2016-02-09 15:30:00,74.56,74.81,74.45,74.56,83292.0,74.56,74.81,74.45,74.56,83292.0
2016-02-09 15:35:00,74.56,74.69,74.41,74.42,79107.0,74.56,74.69,74.41,74.42,79107.0
2016-02-09 15:40:00,74.4,74.4,73.91,74.06,156131.0,74.4,74.4,73.91,74.06,156131.0
2016-02-09 15:45:00,74.06,74.1,73.93,73.97,187880.0,74.06,74.1,73.93,73.97,187880.0
2016-02-09 15:50:00,73.97,74.14,73.97,74.07,214172.0,73.97,74.14,73.97,74.07,214172.0
2016-02-09 15:55:00,74.07,74.07,73.78,73.85,377607.0,74.07,74.07,73.78,73.85,377607.0
2016-02-10 09:30:00,74.99,75.46,73.94,73.97,141313.0,74.99,75.46,73.94,73.97,141313.0
2016-02-10 09:35:00,73.97,75.33,73.89,75.28,86711.0,73.97,75.33,73.89,75.28,86711.0
2016-02-10 09:40:00,75.33,75.4,74.23,74.24,63229.0,75.33,75.4,74.23,74.24,63229.0
2016-02-10 09:45:00,74.24,75.01,74.23,74.96,69416.0,74.24,75.01,74.23,74.96,69416.0
2016-02-10 09:50:00,74.95,75.16,74.87,75.04,94284.0,74.95,75.16,74.87,75.04,94284.0
2016-02-10 09:55:00,75.04,75.51,74.95,75.28,191731.0,75.04,75.51,74.95,75.28,191731.0
2016-02-10 10:00:00,75.3,75.47,74.92,75.31,87235.0,75.3,75.47,74.92,75.31,87235.0
2016-02-10 10:05:00,75.37,75.56,75.08,75.18,27898.0,75.37,75.56,75.08,75.18,27898.0
2016-02-10 10:10:00,75.2,75.64,75.2,75.34,69584.0,75.2,75.64,75.2,75.34,69584.0
2016-02-10 10:15:00,75.31,75.55,75.15,75.53,39071.0,75.31,75.55,75.15,75.53,39071.0
2016-02-10 10:20:00,75.48,75.82,75.34,75.79,69580.0,75.48,75.82,75.34,75.79,69580.0
2016-02-10 10:25:00,75.79,76.37,75.75,76.28,120490.0,75.79,76.37,75.75,76.28,120490.0
2016-02-10 10:30:00,76.3,76.5,76.23,76.28,62747.0,76.3,76.5,76.23,76.28,62747.0
2016-02-10 10:35:00,76.28,76.29,75.82,75.83,51776.0,76.28,76.29,75.82,75.83,51776.0
2016-02-10 10:40:00,75.79,75.82,75.42,75.56,42761.0,75.79,75.82,75.42,75.56,42761.0
2016-02-10 10:45:00,75.58,75.68,75.37,75.64,26800.0,75.58,75.68,75.37,75.64,26800.0
2016-02-10 10:50:00,75.65,75.68,75.2,75.5,42013.0,75.65,75.68,75.2,75.5,42013.0
2016-02-10 10:55:00,75.52,75.57,75.16,75.29,77122.0,75.52,75.57,75.16,75.29,77122.0
2016-02-10 11:00:00,75.29,75.6,75.29,75.54,37264.0,75.29,75.6,75.29,75.54,37264.0
2016-02-10 11:05:00,75.57,75.67,75.37,75.47,56057.0,75.57,75.67,75.37,75.47,56057.0
2016-02-10 11:10:00,75.47,75.89,75.37,75.76,44658.0,75.47,75.89,75.37,75.76,44658.0
2016-02-10 11:15:00,75.76,76.01,75.46,75.97,36785.0,75.76,76.01,75.46,75.97,36785.0
2016-02-10 11:20:00,75.94,76.08,75.75,76.07,39681.0,75.94,76.08,75.75,76.07,39681.0
2016-02-10 11:25:00,76.08,76.21,75.87,75.87,72072.0,76.08,76.21,75.87,75.87,72072.0
2016-02-10 11:30:00,75.89,76.21,75.86,76.02,50663.0,75.89,76.21,75.86,76.02,50663.0
2016-02-10 11:35:00,76.01,76.03,75.81,75.92,69134.0,76.01,76.03,75.81,75.92,69134.0
2016-02-10 11:40:00,75.92,75.95,75.53,75.87,49397.0,75.92,75.95,75.53,75.87,49397.0
2016-02-10 11:45:00,75.85,75.89,75.59,75.79,76726.0,75.85,75.89,75.59,75.79,76726.0
2016-02-10 11:50:00,75.78,75.92,75.71,75.78,65839.0,75.78,75.92,75.71,75.78,65839.0
2016-02-10 11:55:00,75.82,76.05,75.82,75.86,16732.0,75.82,76.05,75.82,75.86,16732.0
2016-02-10 12:00:00,75.87,75.98,75.74,75.78,19885.0,75.87,75.98,75.74,75.78,19885.0
2016-02-10 12:05:00,75.75,75.78,75.6,75.77,32304.0,75.75,75.78,75.6,75.77,32304.0
2016-02-10 12:10:00,75.75,75.79,75.65,75.72,23434.0,75.75,75.79,75.65,75.72,23434.0
2016-02-10 12:15:00,75.68,75.97,75.59,75.97,31114.0,75.68,75.97,75.59,75.97,31114.0
2016-02-10 12:20:00,76.0,76.24,76.0,76.11,18261.0,76.0,76.24,76.0,76.11,18261.0
2016-02-10 12:25:00,76.07,76.43,76.02,76.36,27393.0,76.07,76.43,76.02,76.36,27393.0
2016-02-10 12:30:00,76.35,76.54,76.35,76.39,47462.0,76.35,76.54,76.35,76.39,47462.0
2016-02-10 12:35:00,76.4,76.5,76.3,76.37,23246.0,76.4,76.5,76.3,76.37,23246.0
2016-02-10 12:40:00,76.38,76.47,76.14,76.14,31823.0,76.38,76.47,76.14,76.14,31823.0
2016-02-10 12:45:00,76.14,76.44,76.03,76.44,71491.0,76.14,76.44,76.03,76.44,71491.0
2016-02-10 12:50:00,76.46,76.56,76.37,76.52,67701.0,76.46,76.56,76.37,76.52,67701.0
2016-02-10 12:55:00,76.52,76.59,76.35,76.51,78849.0,76.52,76.59,76.35,76.51,78849.0
2016-02-10 13:00:00,76.5,76.88,76.47,76.88,105426.0,76.5,76.88,76.47,76.88,105426.0
2016-02-10 13:05:00,76.9,76.94,76.81,76.83,68834.0,76.9,76.94,76.81,76.83,68834.0
2016-02-10 13:10:00,76.85,76.9,76.65,76.65,85927.0,76.85,76.9,76.65,76.65,85927.0
2016-02-10 13:15:00,76.64,76.82,76.58,76.8,53583.0,76.64,76.82,76.58,76.8,53583.0
2016-02-10 13:20:00,76.77,76.88,76.63,76.74,52728.0,76.77,76.88,76.63,76.74,52728.0
2016-02-10 13:25:00,76.75,77.05,76.73,76.96,125740.0,76.75,77.05,76.73,76.96,125740.0
2016-02-10 13:30:00,76.94,77.05,76.77,76.94,151995.0,76.94,77.05,76.77,76.94,151995.0
2016-02-10 13:35:00,76.95,77.15,76.89,77.06,65254.0,76.95,77.15,76.89,77.06,65254.0
2016-02-10 13:40:00,77.06,77.44,77.06,77.41,54789.0,77.06,77.44,77.06,77.41,54789.0
2016-02-10 13:45:00,77.4,77.42,77.14,77.26,59109.0,77.4,77.42,77.14,77.26,59109.0
2016-02-10 13:50:00,77.27,77.27,76.89,76.89,64638.0,77.27,77.27,76.89,76.89,64638.0
2016-02-10 13:55:00,76.89,77.13,76.81,77.06,76772.0,76.89,77.13,76.81,77.06,76772.0
2016-02-10 14:00:00,77.08,77.43,77.07,77.29,70788.0,77.08,77.43,77.07,77.29,70788.0
2016-02-10 14:05:00,77.27,77.45,77.25,77.36,60905.0,77.27,77.45,77.25,77.36,60905.0
2016-02-10 14:10:00,77.37,77.62,77.33,77.37,80626.0,77.37,77.62,77.33,77.37,80626.0
2016-02-10 14:15:00,77.39,77.39,77.02,77.31,98633.0,77.39,77.39,77.02,77.31,98633.0
2016-02-10 14:20:00,77.31,77.49,77.22,77.48,73603.0,77.31,77.49,77.22,77.48,73603.0
2016-02-10 14:25:00,77.48,77.51,77.2,77.26,68180.0,77.48,77.51,77.2,77.26,68180.0
2016-02-10 14:30:00,77.24,77.37,77.16,77.21,56969.0,77.24,77.37,77.16,77.21,56969.0
2016-02-10 14:35:00,77.22,77.28,77.06,77.1,38942.0,77.22,77.28,77.06,77.1,38942.0
2016-02-10 14:40:00,77.05,77.1,76.71,76.83,58422.0,77.05,77.1,76.71,76.83,58422.0
2016-02-10 14:45:00,76.84,76.85,76.53,76.59,44589.0,76.84,76.85,76.53,76.59,44589.0
2016-02-10 14:50:00,76.59,76.8,76.55,76.74,77888.0,76.59,76.8,76.55,76.74,77888.0
2016-02-10 14:55:00,76.71,77.03,76.71,76.92,73661.0,76.71,77.03,76.71,76.92,73661.0
2016-02-10 15:00:00,76.92,77.28,76.91,77.28,59788.0,76.92,77.28,76.91,77.28,59788.0
2016-02-10 15:05:00,77.27,77.29,76.92,76.93,71575.0,77.27,77.29,76.92,76.93,71575.0
2016-02-10 15:10:00,76.92,77.05,76.6,76.6,69042.0,76.92,77.05,76.6,76.6,69042.0
2016-02-10 15:15:00,76.6,76.74,76.1,76.25,102833.0,76.6,76.74,76.1,76.25,102833.0
2016-02-10 15:20:00,76.25,76.42,76.18,76.35,112107.0,76.25,76.42,76.18,76.35,112107.0
2016-02-10 15:25:00,76.34,76.51,75.99,76.08,52209.0,76.34,76.51,75.99,76.08,52209.0
2016-02-10 15:30:00,76.11,76.21,75.93,75.98,121567.0,76.11,76.21,75.93,75.98,121567.0
2016-02-10 15:35:00,75.97,76.01,75.64,75.64,181163.0,75.97,76.01,75.64,75.64,181163.0
2016-02-10 15:40:00,75.62,75.69,75.45,75.59,127588.0,75.62,75.69,75.45,75.59,127588.0
2016-02-10 15:45:00,75.59,75.72,75.4,75.42,179564.0,75.59,75.72,75.4,75.42,179564.0
2016-02-10 15:50:00,75.44,75.54,75.32,75.5,183088.0,75.44,75.54,75.32,75.5,183088.0
2016-02-10 15:55:00,75.49,75.65,75.45,75.53,206011.0,75.49,75.65,75.45,75.53,206011.0
2016-02-11 09:30:00,74.04,75.27,74.04,75.12,77910.0,74.04,75.27,74.04,75.12,77910.0
2016-02-11 09:35:00,74.9,75.12,74.42,74.45,59614.0,74.9,75.12,74.42,74.45,59614.0
2016-02-11 09:40:00,74.43,74.98,74.4,74.9,33838.0,74.43,74.98,74.4,74.9,33838.0
2016-02-11 09:45:00,74.86,75.0,74.58,74.65,37153.0,74.86,75.0,74.58,74.65,37153.0
2016-02-11 09:50:00,74.62,75.24,74.49,75.12,49382.0,74.62,75.24,74.49,75.12,49382.0
2016-02-11 09:55:00,75.12,75.17,74.82,75.06,67686.0,75.12,75.17,74.82,75.06,67686.0
2016-02-11 10:00:00,75.06,75.32,74.71,74.73,93717.0,75.06,75.32,74.71,74.73,93717.0
2016-02-11 10:05:00,74.73,75.27,74.73,74.73,47511.0,74.73,75.27,74.73,74.73,47511.0
2016-02-11 10:10:00,74.71,74.75,74.42,74.6,48362.0,74.71,74.75,74.42,74.6,48362.0
2016-02-11 10:15:00,74.55,74.6,74.27,74.56,41947.0,74.55,74.6,74.27,74.56,41947.0
2016-02-11 10:20:00,74.49,74.81,74.41,74.81,54396.0,74.49,74.81,74.41,74.81,54396.0
2016-02-11 10:25:00,74.82,74.89,74.46,74.61,53272.0,74.82,74.89,74.46,74.61,53272.0
2016-02-11 10:30:00,74.63,74.76,74.48,74.67,30490.0,74.63,74.76,74.48,74.67,30490.0
2016-02-11 10:35:00,74.66,74.75,74.53,74.56,33928.0,74.66,74.75,74.53,74.56,33928.0
2016-02-11 10:40:00,74.57,74.69,74.5,74.66,34775.0,74.57,74.69,74.5,74.66,34775.0
2016-02-11 10:45:00,74.64,74.9,74.53,74.64,56906.0,74.64,74.9,74.53,74.64,56906.0
2016-02-11 10:50:00,74.63,74.78,74.47,74.59,89683.0,74.63,74.78,74.47,74.59,89683.0
2016-02-11 10:55:00,74.59,74.78,74.56,74.73,70160.0,74.59,74.78,74.56,74.73,70160.0
2016-02-11 11:00:00,74.75,74.85,74.68,74.73,34807.0,74.75,74.85,74.68,74.73,34807.0
2016-02-11 11:05:00,74.73,74.8,74.36,74.47,33132.0,74.73,74.8,74.36,74.47,33132.0
2016-02-11 11:10:00,74.48,74.59,74.09,74.19,31447.0,74.48,74.59,74.09,74.19,31447.0
2016-02-11 11:15:00,74.22,74.43,74.12,74.43,37001.0,74.22,74.43,74.12,74.43,37001.0
2016-02-11 11:20:00,74.43,74.59,74.02,74.23,56335.0,74.43,74.59,74.02,74.23,56335.0
2016-02-11 11:25:00,74.2,74.25,73.9,73.9,30346.0,74.2,74.25,73.9,73.9,30346.0
2016-02-11 11:30:00,73.9,73.96,73.77,73.95,28036.0,73.9,73.96,73.77,73.95,28036.0
2016-02-11 11:35:00,73.92,74.35,73.89,74.35,26548.0,73.92,74.35,73.89,74.35,26548.0
2016-02-11 11:40:00,74.33,74.37,74.06,74.19,43482.0,74.33,74.37,74.06,74.19,43482.0
2016-02-11 11:45:00,74.19,74.25,73.91,73.97,24209.0,74.19,74.25,73.91,73.97,24209.0
2016-02-11 11:50:00,73.96,74.39,73.95,74.28,30435.0,73.96,74.39,73.95,74.28,30435.0
2016-02-11 11:55:00,74.27,74.54,74.25,74.25,35749.0,74.27,74.54,74.25,74.25,35749.0
2016-02-11 12:00:00,74.24,74.52,74.22,74.44,35875.0,74.24,74.52,74.22,74.44,35875.0
2016-02-11 12:05:00,74.46,74.54,74.34,74.34,32834.0,74.46,74.54,74.34,74.34,32834.0
2016-02-11 12:10:00,74.33,74.46,74.21,74.25,29230.0,74.33,74.46,74.21,74.25,29230.0
2016-02-11 12:15:00,74.26,74.36,74.11,74.22,60223.0,74.26,74.36,74.11,74.22,60223.0
2016-02-11 12:20:00,74.23,74.3,74.14,74.23,46258.0,74.23,74.3,74.14,74.23,46258.0
2016-02-11 12:25:00,74.26,74.43,74.06,74.2,43694.0,74.26,74.43,74.06,74.2,43694.0
2016-02-11 12:30:00,74.18,74.18,73.76,73.83,28148.0,74.18,74.18,73.76,73.83,28148.0
2016-02-11 12:35:00,73.87,73.95,73.64,73.72,68897.0,73.87,73.95,73.64,73.72,68897.0
2016-02-11 12:40:00,73.71,73.76,73.58,73.74,32307.0,73.71,73.76,73.58,73.74,32307.0
2016-02-11 12:45:00,73.74,73.81,73.68,73.81,71313.0,73.74,73.81,73.68,73.81,71313.0
2016-02-11 12:50:00,73.8,73.96,73.75,73.8,75382.0,73.8,73.96,73.75,73.8,75382.0
2016-02-11 12:55:00,73.81,74.35,73.8,74.32,50832.0,73.81,74.35,73.8,74.32,50832.0
2016-02-11 13:00:00,74.34,74.47,74.3,74.37,45520.0,74.34,74.47,74.3,74.37,45520.0
2016-02-11 13:05:00,74.34,74.53,74.2,74.33,30603.0,74.34,74.53,74.2,74.33,30603.0
2016-02-11 13:10:00,74.32,74.33,74.11,74.26,29378.0,74.32,74.33,74.11,74.26,29378.0
2016-02-11 13:15:00,74.25,74.44,74.08,74.44,24183.0,74.25,74.44,74.08,74.44,24183.0
2016-02-11 13:20:00,74.43,74.52,74.24,74.24,23022.0,74.43,74.52,74.24,74.24,23022.0
2016-02-11 13:25:00,74.22,74.39,74.15,74.15,24070.0,74.22,74.39,74.15,74.15,24070.0
2016-02-11 13:30:00,74.16,74.43,74.06,74.35,26556.0,74.16,74.43,74.06,74.35,26556.0
2016-02-11 13:35:00,74.35,74.38,73.97,74.02,36998.0,74.35,74.38,73.97,74.02,36998.0
2016-02-11 13:40:00,74.02,74.11,73.96,74.11,26170.0,74.02,74.11,73.96,74.11,26170.0
2016-02-11 13:45:00,74.09,74.1,73.88,74.02,78624.0,74.09,74.1,73.88,74.02,78624.0
2016-02-11 13:50:00,74.02,74.09,73.97,74.03,22467.0,74.02,74.09,73.97,74.03,22467.0
2016-02-11 13:55:00,74.01,74.09,73.79,74.08,48535.0,74.01,74.09,73.79,74.08,48535.0
2016-02-11 14:00:00,74.07,74.14,73.95,74.05,39697.0,74.07,74.14,73.95,74.05,39697.0
2016-02-11 14:05:00,74.05,74.23,73.96,74.21,39821.0,74.05,74.23,73.96,74.21,39821.0
2016-02-11 14:10:00,74.21,74.23,73.97,74.08,47817.0,74.21,74.23,73.97,74.08,47817.0
2016-02-11 14:15:00,74.09,74.15,73.75,73.75,54122.0,74.09,74.15,73.75,73.75,54122.0
2016-02-11 14:20:00,73.74,73.98,73.74,73.8,35168.0,73.74,73.98,73.74,73.8,35168.0
2016-02-11 14:25:00,73.79,73.91,73.65,73.7,33687.0,73.79,73.91,73.65,73.7,33687.0
2016-02-11 14:30:00,73.7,73.89,73.62,73.87,69952.0,73.7,73.89,73.62,73.87,69952.0
2016-02-11 14:35:00,73.88,74.4,73.68,74.4,70745.0,73.88,74.4,73.68,74.4,70745.0
2016-02-11 14:40:00,74.36,74.49,74.04,74.11,95998.0,74.36,74.49,74.04,74.11,95998.0
2016-02-11 14:45:00,74.12,74.65,74.07,74.53,58432.0,74.12,74.65,74.07,74.53,58432.0
2016-02-11 14:50:00,74.58,75.04,74.52,74.86,80102.0,74.58,75.04,74.52,74.86,80102.0
2016-02-11 14:55:00,74.88,75.08,74.73,74.82,66341.0,74.88,75.08,74.73,74.82,66341.0
2016-02-11 15:00:00,74.83,74.91,74.62,74.66,58463.0,74.83,74.91,74.62,74.66,58463.0
2016-02-11 15:05:00,74.66,74.76,74.53,74.76,87395.0,74.66,74.76,74.53,74.76,87395.0
2016-02-11 15:10:00,74.76,75.11,74.76,74.84,51457.0,74.76,75.11,74.76,74.84,51457.0
2016-02-11 15:15:00,74.84,74.84,74.55,74.68,57607.0,74.84,74.84,74.55,74.68,57607.0
2016-02-11 15:20:00,74.7,74.84,74.54,74.56,68326.0,74.7,74.84,74.54,74.56,68326.0
2016-02-11 15:25:00,74.56,75.0,74.55,74.97,73573.0,74.56,75.0,74.55,74.97,73573.0
2016-02-11 15:30:00,74.97,75.06,74.82,75.03,87125.0,74.97,75.06,74.82,75.03,87125.0
2016-02-11 15:35:00,75.04,75.32,75.03,75.27,86606.0,75.04,75.32,75.03,75.27,86606.0
2016-02-11 15:40:00,75.28,75.53,75.18,75.52,103096.0,75.28,75.53,75.18,75.52,103096.0
2016-02-11 15:45:00,75.51,75.52,75.2,75.26,100886.0,75.51,75.52,75.2,75.26,100886.0
2016-02-11 15:50:00,75.27,75.41,75.1,75.13,110944.0,75.27,75.41,75.1,75.13,110944.0
2016-02-11 15:55:00,75.12,75.24,74.9,74.94,212732.0,75.12,75.24,74.9,74.94,212732.0
2016-02-12 09:30:00,76.04,76.23,75.4,76.1,122852.0,76.04,76.23,75.4,76.1,122852.0
2016-02-12 09:35:00,76.18,76.48,76.12,76.44,82309.0,76.18,76.48,76.12,76.44,82309.0
2016-02-12 09:40:00,76.44,76.63,76.22,76.6,49689.0,76.44,76.63,76.22,76.6,49689.0
2016-02-12 09:45:00,76.6,76.92,76.54,76.89,100744.0,76.6,76.92,76.54,76.89,100744.0
2016-02-12 09:50:00,76.84,76.9,76.69,76.72,146308.0,76.84,76.9,76.69,76.72,146308.0
2016-02-12 09:55:00,76.73,76.79,76.55,76.56,98664.0,76.73,76.79,76.55,76.56,98664.0
2016-02-12 10:00:00,76.58,76.86,76.46,76.86,96388.0,76.58,76.86,76.46,76.86,96388.0
2016-02-12 10:05:00,76.88,76.92,76.65,76.83,99364.0,76.88,76.92,76.65,76.83,99364.0
2016-02-12 10:10:00,76.84,77.1,76.76,76.83,52611.0,76.84,77.1,76.76,76.83,52611.0
2016-02-12 10:15:00,76.87,76.95,76.64,76.95,47364.0,76.87,76.95,76.64,76.95,47364.0
2016-02-12 10:20:00,76.94,77.18,76.92,77.12,39115.0,76.94,77.18,76.92,77.12,39115.0
2016-02-12 10:25:00,77.14,77.23,76.9,76.93,46082.0,77.14,77.23,76.9,76.93,46082.0
2016-02-12 10:30:00,76.94,77.33,76.94,77.3,68961.0,76.94,77.33,76.94,77.3,68961.0
2016-02-12 10:35:00,77.32,77.34,76.92,77.14,66696.0,77.32,77.34,76.92,77.14,66696.0
2016-02-12 10:40:00,77.14,77.36,77.1,77.1,47592.0,77.14,77.36,77.1,77.1,47592.0
2016-02-12 10:45:00,77.09,77.13,76.95,77.0,39465.0,77.09,77.13,76.95,77.0,39465.0
2016-02-12 10:50:00,77.0,77.14,76.86,76.88,34807.0,77.0,77.14,76.86,76.88,34807.0
2016-02-12 10:55:00,76.88,77.09,76.87,77.05,78433.0,76.88,77.09,76.87,77.05,78433.0
2016-02-12 11:00:00,77.08,77.24,76.9,76.9,47215.0,77.08,77.24,76.9,76.9,47215.0
2016-02-12 11:05:00,76.9,77.03,76.76,76.79,73512.0,76.9,77.03,76.76,76.79,73512.0
2016-02-12 11:10:00,76.77,77.17,76.68,77.17,37167.0,76.77,77.17,76.68,77.17,37167.0
2016-02-12 11:15:00,77.19,77.31,76.94,76.94,46950.0,77.19,77.31,76.94,76.94,46950.0
2016-02-12 11:20:00,76.92,77.0,76.82,76.89,45940.0,76.92,77.0,76.82,76.89,45940.0
2016-02-12 11:25:00,76.88,76.96,76.76,76.92,23494.0,76.88,76.96,76.76,76.92,23494.0
2016-02-12 11:30:00,76.93,77.05,76.82,76.83,35366.0,76.93,77.05,76.82,76.83,35366.0
2016-02-12 11:35:00,76.82,76.87,76.63,76.68,37157.0,76.82,76.87,76.63,76.68,37157.0
2016-02-12 11:40:00,76.7,76.84,76.68,76.69,39636.0,76.7,76.84,76.68,76.69,39636.0
2016-02-12 11:45:00,76.67,76.72,76.55,76.55,37478.0,76.67,76.72,76.55,76.55,37478.0
2016-02-12 11:50:00,76.54,76.63,76.31,76.33,37371.0,76.54,76.63,76.31,76.33,37371.0
2016-02-12 11:55:00,76.32,76.32,76.2,76.21,31674.0,76.32,76.32,76.2,76.21,31674.0
2016-02-12 12:00:00,76.24,76.3,76.18,76.25,21874.0,76.24,76.3,76.18,76.25,21874.0
2016-02-12 12:05:00,76.26,76.34,76.17,76.19,13877.0,76.26,76.34,76.17,76.19,13877.0
2016-02-12 12:10:00,76.18,76.42,76.15,76.42,12600.0,76.18,76.42,76.15,76.42,12600.0
2016-02-12 12:15:00,76.43,76.45,76.33,76.42,46404.0,76.43,76.45,76.33,76.42,46404.0
2016-02-12 12:20:00,76.39,76.62,76.38,76.56,18562.0,76.39,76.62,76.38,76.56,18562.0
2016-02-12 12:25:00,76.56,76.68,76.54,76.62,20186.0,76.56,76.68,76.54,76.62,20186.0
2016-02-12 12:30:00,76.64,76.64,76.42,76.48,39844.0,76.64,76.64,76.42,76.48,39844.0
2016-02-12 12:35:00,76.47,76.68,76.42,76.67,20465.0,76.47,76.68,76.42,76.67,20465.0
2016-02-12 12:40:00,76.67,76.71,76.57,76.71,12892.0,76.67,76.71,76.57,76.71,12892.0
2016-02-12 12:45:00,76.7,76.71,76.46,76.49,26780.0,76.7,76.71,76.46,76.49,26780.0
2016-02-12 12:50:00,76.48,76.51,76.38,76.46,37040.0,76.48,76.51,76.38,76.46,37040.0
2016-02-12 12:55:00,76.45,76.46,76.2,76.21,60484.0,76.45,76.46,76.2,76.21,60484.0
2016-02-12 13:00:00,76.19,76.32,76.15,76.26,40517.0,76.19,76.32,76.15,76.26,40517.0
2016-02-12 13:05:00,76.25,76.25,76.04,76.12,15424.0,76.25,76.25,76.04,76.12,15424.0
2016-02-12 13:10:00,76.1,76.12,75.9,75.92,29200.0,76.1,76.12,75.9,75.92,29200.0
2016-02-12 13:15:00,75.92,76.01,75.81,75.97,22737.0,75.92,76.01,75.81,75.97,22737.0
2016-02-12 13:20:00,75.96,75.99,75.81,75.81,14000.0,75.96,75.99,75.81,75.81,14000.0
2016-02-12 13:25:00,75.8,76.06,75.8,76.03,9410.0,75.8,76.06,75.8,76.03,9410.0
2016-02-12 13:30:00,76.01,76.04,75.87,75.95,13073.0,76.01,76.04,75.87,75.95,13073.0
2016-02-12 13:35:00,75.95,75.97,75.88,75.9,18320.0,75.95,75.97,75.88,75.9,18320.0
2016-02-12 13:40:00,75.91,76.02,75.83,76.01,11985.0,75.91,76.02,75.83,76.01,11985.0
2016-02-12 13:45:00,76.03,76.08,76.01,76.08,27988.0,76.03,76.08,76.01,76.08,27988.0
2016-02-12 13:50:00,76.06,76.07,75.96,75.97,11571.0,76.06,76.07,75.96,75.97,11571.0
2016-02-12 13:55:00,76.0,76.06,75.88,75.89,20528.0,76.0,76.06,75.88,75.89,20528.0
2016-02-12 14:00:00,75.89,76.06,75.85,75.96,18510.0,75.89,76.06,75.85,75.96,18510.0
2016-02-12 14:05:00,75.97,76.25,75.9,76.22,23869.0,75.97,76.25,75.9,76.22,23869.0
2016-02-12 14:10:00,76.23,76.32,76.18,76.32,17719.0,76.23,76.32,76.18,76.32,17719.0
2016-02-12 14:15:00,76.3,76.39,76.17,76.23,24950.0,76.3,76.39,76.17,76.23,24950.0
2016-02-12 14:20:00,76.23,76.25,76.18,76.21,27711.0,76.23,76.25,76.18,76.21,27711.0
2016-02-12 14:25:00,76.22,76.46,76.17,76.39,29375.0,76.22,76.46,76.17,76.39,29375.0
2016-02-12 14:30:00,76.39,76.48,76.36,76.48,32171.0,76.39,76.48,76.36,76.48,32171.0
2016-02-12 14:35:00,76.5,76.71,76.43,76.67,55635.0,76.5,76.71,76.43,76.67,55635.0
2016-02-12 14:40:00,76.67,76.78,76.61,76.77,60797.0,76.67,76.78,76.61,76.77,60797.0
2016-02-12 14:45:00,76.78,76.83,76.61,76.71,38771.0,76.78,76.83,76.61,76.71,38771.0
2016-02-12 14:50:00,76.71,76.84,76.68,76.75,42712.0,76.71,76.84,76.68,76.75,42712.0
2016-02-12 14:55:00,76.74,76.81,76.6,76.6,24329.0,76.74,76.81,76.6,76.6,24329.0
2016-02-12 15:00:00,76.59,76.67,76.5,76.56,25759.0,76.59,76.67,76.5,76.56,25759.0
2016-02-12 15:05:00,76.54,76.67,76.51,76.59,26096.0,76.54,76.67,76.51,76.59,26096.0
2016-02-12 15:10:00,76.58,76.69,76.54,76.58,31315.0,76.58,76.69,76.54,76.58,31315.0
2016-02-12 15:15:00,76.59,76.73,76.57,76.64,40635.0,76.59,76.73,76.57,76.64,40635.0
2016-02-12 15:20:00,76.66,76.71,76.63,76.63,40434.0,76.66,76.71,76.63,76.63,40434.0
2016-02-12 15:25:00,76.63,76.67,76.53,76.62,39174.0,76.63,76.67,76.53,76.62,39174.0
2016-02-12 15:30:00,76.61,76.61,76.42,76.42,62108.0,76.61,76.61,76.42,76.42,62108.0
2016-02-12 15:35:00,76.43,76.56,76.42,76.55,71008.0,76.43,76.56,76.42,76.55,71008.0
2016-02-12 15:40:00,76.55,76.64,76.5,76.51,80091.0,76.55,76.64,76.5,76.51,80091.0
2016-02-12 15:45:00,76.51,76.57,76.49,76.54,59957.0,76.51,76.57,76.49,76.54,59957.0
2016-02-12 15:50:00,76.56,76.66,76.5,76.65,63158.0,76.56,76.66,76.5,76.65,63158.0
2016-02-12 15:55:00,76.65,76.71,76.54,76.68,154949.0,76.65,76.71,76.54,76.68,154949.0
2016-02-16 09:30:00,77.13,78.29,77.13,78.05,219552.0,77.13,78.29,77.13,78.05,219552.0
2016-02-16 09:35:00,78.07,78.78,77.96,78.53,122244.0,78.07,78.78,77.96,78.53,122244.0
2016-02-16 09:40:00,78.53,78.95,78.53,78.95,35737.0,78.53,78.95,78.53,78.95,35737.0
2016-02-16 09:45:00,78.97,79.2,78.61,79.13,135616.0,78.97,79.2,78.61,79.13,135616.0
2016-02-16 09:50:00,79.08,79.08,78.6,78.85,48701.0,79.08,79.08,78.6,78.85,48701.0
2016-02-16 09:55:00,78.85,79.03,78.8,78.82,44421.0,78.85,79.03,78.8,78.82,44421.0
2016-02-16 10:00:00,78.8,78.82,78.28,78.42,74666.0,78.8,78.82,78.28,78.42,74666.0
2016-02-16 10:05:00,78.4,78.68,78.36,78.5,85136.0,78.4,78.68,78.36,78.5,85136.0
2016-02-16 10:10:00,78.49,78.75,78.48,78.61,36917.0,78.49,78.75,78.48,78.61,36917.0
2016-02-16 10:15:00,78.58,78.85,78.53,78.67,27615.0,78.58,78.85,78.53,78.67,27615.0
2016-02-16 10:20:00,78.66,78.75,78.45,78.47,96294.0,78.66,78.75,78.45,78.47,96294.0
2016-02-16 10:25:00,78.5,78.63,78.32,78.59,65036.0,78.5,78.63,78.32,78.59,65036.0
2016-02-16 10:30:00,78.61,78.82,78.59,78.78,98628.0,78.61,78.82,78.59,78.78,98628.0
2016-02-16 10:35:00,78.77,78.87,78.58,78.62,45196.0,78.77,78.87,78.58,78.62,45196.0
2016-02-16 10:40:00,78.6,78.84,78.5,78.84,45031.0,78.6,78.84,78.5,78.84,45031.0
2016-02-16 10:45:00,78.85,78.86,78.6,78.7,61342.0,78.85,78.86,78.6,78.7,61342.0
2016-02-16 10:50:00,78.7,78.77,78.35,78.36,70120.0,78.7,78.77,78.35,78.36,70120.0
2016-02-16 10:55:00,78.36,78.36,77.93,77.97,45594.0,78.36,78.36,77.93,77.97,45594.0
2016-02-16 11:00:00,77.95,78.18,77.94,78.11,60525.0,77.95,78.18,77.94,78.11,60525.0
2016-02-16 11:05:00,78.1,78.1,77.82,77.86,47629.0,78.1,78.1,77.82,77.86,47629.0
2016-02-16 11:10:00,77.85,77.9,77.53,77.58,70196.0,77.85,77.9,77.53,77.58,70196.0
2016-02-16 11:15:00,77.61,77.81,77.45,77.8,42742.0,77.61,77.81,77.45,77.8,42742.0
2016-02-16 11:20:00,77.84,77.97,77.74,77.84,37484.0,77.84,77.97,77.74,77.84,37484.0
2016-02-16 11:25:00,77.85,77.96,77.59,77.62,86366.0,77.85,77.96,77.59,77.62,86366.0
2016-02-16 11:30:00,77.62,77.87,77.57,77.8,25416.0,77.62,77.87,77.57,77.8,25416.0
2016-02-16 11:35:00,77.77,77.98,77.74,77.96,27889.0,77.77,77.98,77.74,77.96,27889.0
2016-02-16 11:40:00,77.96,78.09,77.94,78.08,43015.0,77.96,78.09,77.94,78.08,43015.0
2016-02-16 11:45:00,78.07,78.18,78.05,78.1,44146.0,78.07,78.18,78.05,78.1,44146.0
2016-02-16 11:50:00,78.1,78.19,78.02,78.18,25799.0,78.1,78.19,78.02,78.18,25799.0
2016-02-16 11:55:00,78.18,78.3,78.1,78.25,36569.0,78.18,78.3,78.1,78.25,36569.0
2016-02-16 12:00:00,78.27,78.46,78.24,78.33,43026.0,78.27,78.46,78.24,78.33,43026.0
2016-02-16 12:05:00,78.34,78.39,78.18,78.19,24289.0,78.34,78.39,78.18,78.19,24289.0
2016-02-16 12:10:00,78.21,78.25,78.11,78.11,34493.0,78.21,78.25,78.11,78.11,34493.0
2016-02-16 12:15:00,78.11,78.15,78.0,78.03,25475.0,78.11,78.15,78.0,78.03,25475.0
2016-02-16 12:20:00,78.04,78.27,78.02,78.26,28903.0,78.04,78.27,78.02,78.26,28903.0
2016-02-16 12:25:00,78.26,78.3,78.1,78.28,63295.0,78.26,78.3,78.1,78.28,63295.0
2016-02-16 12:30:00,78.31,78.34,78.17,78.23,35218.0,78.31,78.34,78.17,78.23,35218.0
2016-02-16 12:35:00,78.21,78.26,78.07,78.11,42447.0,78.21,78.26,78.07,78.11,42447.0
2016-02-16 12:40:00,78.11,78.12,78.03,78.09,30626.0,78.11,78.12,78.03,78.09,30626.0
2016-02-16 12:45:00,78.08,78.27,78.07,78.16,16985.0,78.08,78.27,78.07,78.16,16985.0
2016-02-16 12:50:00,78.18,78.45,78.1,78.42,20859.0,78.18,78.45,78.1,78.42,20859.0
2016-02-16 12:55:00,78.44,78.55,78.4,78.5,36108.0,78.44,78.55,78.4,78.5,36108.0
2016-02-16 13:00:00,78.5,78.58,78.48,78.51,19173.0,78.5,78.58,78.48,78.51,19173.0
2016-02-16 13:05:00,78.5,78.6,78.43,78.57,23968.0,78.5,78.6,78.43,78.57,23968.0
2016-02-16 13:10:00,78.55,78.64,78.45,78.5,21688.0,78.55,78.64,78.45,78.5,21688.0
2016-02-16 13:15:00,78.52,78.76,78.52,78.76,35968.0,78.52,78.76,78.52,78.76,35968.0
2016-02-16 13:20:00,78.78,78.86,78.74,78.84,46709.0,78.78,78.86,78.74,78.84,46709.0
2016-02-16 13:25:00,78.84,78.84,78.63,78.67,18920.0,78.84,78.84,78.63,78.67,18920.0
2016-02-16 13:30:00,78.66,78.72,78.63,78.64,28877.0,78.66,78.72,78.63,78.64,28877.0
2016-02-16 13:35:00,78.64,78.71,78.56,78.56,36763.0,78.64,78.71,78.56,78.56,36763.0
2016-02-16 13:40:00,78.55,78.67,78.53,78.61,10624.0,78.55,78.67,78.53,78.61,10624.0
2016-02-16 13:45:00,78.62,78.64,78.54,78.63,27681.0,78.62,78.64,78.54,78.63,27681.0
2016-02-16 13:50:00,78.63,78.78,78.61,78.66,15496.0,78.63,78.78,78.61,78.66,15496.0
2016-02-16 13:55:00,78.65,78.71,78.64,78.68,21499.0,78.65,78.71,78.64,78.68,21499.0
2016-02-16 14:00:00,78.67,78.83,78.67,78.74,36602.0,78.67,78.83,78.67,78.74,36602.0
2016-02-16 14:05:00,78.74,78.74,78.62,78.64,24664.0,78.74,78.74,78.62,78.64,24664.0
2016-02-16 14:10:00,78.64,78.77,78.64,78.72,27539.0,78.64,78.77,78.64,78.72,27539.0
2016-02-16 14:15:00,78.71,78.85,78.68,78.74,46799.0,78.71,78.85,78.68,78.74,46799.0
2016-02-16 14:20:00,78.73,78.93,78.72,78.8,57109.0,78.73,78.93,78.72,78.8,57109.0
2016-02-16 14:25:00,78.76,78.86,78.72,78.85,47419.0,78.76,78.86,78.72,78.85,47419.0
2016-02-16 14:30:00,78.87,78.93,78.7,78.76,48172.0,78.87,78.93,78.7,78.76,48172.0
2016-02-16 14:35:00,78.76,78.77,78.57,78.64,22824.0,78.76,78.77,78.57,78.64,22824.0
2016-02-16 14:40:00,78.65,78.67,78.57,78.64,25270.0,78.65,78.67,78.57,78.64,25270.0
2016-02-16 14:45:00,78.63,78.65,78.49,78.63,41598.0,78.63,78.65,78.49,78.63,41598.0
2016-02-16 14:50:00,78.62,78.62,78.5,78.51,18957.0,78.62,78.62,78.5,78.51,18957.0
2016-02-16 14:55:00,78.52,78.61,78.52,78.59,23130.0,78.52,78.61,78.52,78.59,23130.0
2016-02-16 15:00:00,78.58,78.77,78.57,78.71,45139.0,78.58,78.77,78.57,78.71,45139.0
2016-02-16 15:05:00,78.71,78.72,78.59,78.61,31521.0,78.71,78.72,78.59,78.61,31521.0
2016-02-16 15:10:00,78.6,78.75,78.57,78.73,37438.0,78.6,78.75,78.57,78.73,37438.0
2016-02-16 15:15:00,78.75,78.8,78.73,78.74,33905.0,78.75,78.8,78.73,78.74,33905.0
2016-02-16 15:20:00,78.75,78.79,78.69,78.7,43509.0,78.75,78.79,78.69,78.7,43509.0
2016-02-16 15:25:00,78.7,78.87,78.69,78.85,44858.0,78.7,78.87,78.69,78.85,44858.0
2016-02-16 15:30:00,78.86,78.94,78.79,78.89,42810.0,78.86,78.94,78.79,78.89,42810.0
2016-02-16 15:35:00,78.88,78.89,78.73,78.74,56529.0,78.88,78.89,78.73,78.74,56529.0
2016-02-16 15:40:00,78.73,78.78,78.67,78.75,67804.0,78.73,78.78,78.67,78.75,67804.0
2016-02-16 15:45:00,78.76,78.76,78.63,78.69,92313.0,78.76,78.76,78.63,78.69,92313.0
2016-02-16 15:50:00,78.7,78.88,78.7,78.86,107803.0,78.7,78.88,78.7,78.86,107803.0
2016-02-16 15:55:00,78.85,78.89,78.78,78.87,205566.0,78.85,78.89,78.78,78.87,205566.0
2016-02-17 09:30:00,79.4,79.77,79.0,79.54,58562.0,79.4,79.77,79.0,79.54,58562.0
2016-02-17 09:35:00,79.5,79.69,79.0,79.19,28415.0,79.5,79.69,79.0,79.19,28415.0
2016-02-17 09:40:00,79.14,79.2,78.57,78.73,51769.0,79.14,79.2,78.57,78.73,51769.0
2016-02-17 09:45:00,78.79,78.93,78.67,78.9,35074.0,78.79,78.93,78.67,78.9,35074.0
2016-02-17 09:50:00,78.91,78.97,78.55,78.78,27178.0,78.91,78.97,78.55,78.78,27178.0
2016-02-17 09:55:00,78.8,78.94,78.65,78.81,48349.0,78.8,78.94,78.65,78.81,48349.0
2016-02-17 10:00:00,78.81,78.97,78.61,78.76,46248.0,78.81,78.97,78.61,78.76,46248.0
2016-02-17 10:05:00,78.74,78.84,78.54,78.67,44991.0,78.74,78.84,78.54,78.67,44991.0
2016-02-17 10:10:00,78.66,78.99,78.66,78.99,39592.0,78.66,78.99,78.66,78.99,39592.0
2016-02-17 10:15:00,78.97,79.8,78.93,79.78,81074.0,78.97,79.8,78.93,79.78,81074.0
2016-02-17 10:20:00,79.78,79.86,79.67,79.78,53783.0,79.78,79.86,79.67,79.78,53783.0
2016-02-17 10:25:00,79.77,80.15,79.76,80.13,48799.0,79.77,80.15,79.76,80.13,48799.0
2016-02-17 10:30:00,80.16,80.44,80.02,80.41,75685.0,80.16,80.44,80.02,80.41,75685.0
2016-02-17 10:35:00,80.39,80.6,80.24,80.28,61952.0,80.39,80.6,80.24,80.28,61952.0
2016-02-17 10:40:00,80.22,80.29,80.08,80.26,24679.0,80.22,80.29,80.08,80.26,24679.0
2016-02-17 10:45:00,80.26,80.46,80.13,80.45,54259.0,80.26,80.46,80.13,80.45,54259.0
2016-02-17 10:50:00,80.46,80.49,80.25,80.34,26292.0,80.46,80.49,80.25,80.34,26292.0
2016-02-17 10:55:00,80.33,80.53,80.32,80.5,20213.0,80.33,80.53,80.32,80.5,20213.0
2016-02-17 11:00:00,80.5,80.69,80.34,80.69,42133.0,80.5,80.69,80.34,80.69,42133.0
2016-02-17 11:05:00,80.67,80.87,80.62,80.71,45204.0,80.67,80.87,80.62,80.71,45204.0
2016-02-17 11:10:00,80.68,80.68,80.28,80.32,20198.0,80.68,80.68,80.28,80.32,20198.0
2016-02-17 11:15:00,80.36,80.47,80.3,80.34,31209.0,80.36,80.47,80.3,80.34,31209.0
2016-02-17 11:20:00,80.37,80.72,80.32,80.52,66703.0,80.37,80.72,80.32,80.52,66703.0
2016-02-17 11:25:00,80.49,80.77,80.48,80.54,44224.0,80.49,80.77,80.48,80.54,44224.0
2016-02-17 11:30:00,80.52,80.71,80.52,80.65,44643.0,80.52,80.71,80.52,80.65,44643.0
2016-02-17 11:35:00,80.65,80.85,80.49,80.62,141558.0,80.65,80.85,80.49,80.62,141558.0
2016-02-17 11:40:00,80.61,80.88,80.6,80.84,35540.0,80.61,80.88,80.6,80.84,35540.0
2016-02-17 11:45:00,80.82,80.99,80.8,80.88,34343.0,80.82,80.99,80.8,80.88,34343.0
2016-02-17 11:50:00,80.87,80.98,80.84,80.9,18324.0,80.87,80.98,80.84,80.9,18324.0
2016-02-17 11:55:00,80.9,80.94,80.83,80.91,20557.0,80.9,80.94,80.83,80.91,20557.0
2016-02-17 12:00:00,80.94,81.23,80.91,81.09,53934.0,80.94,81.23,80.91,81.09,53934.0
2016-02-17 12:05:00,81.06,81.1,80.98,81.07,10753.0,81.06,81.1,80.98,81.07,10753.0
2016-02-17 12:10:00,81.06,81.08,80.95,80.99,22761.0,81.06,81.08,80.95,80.99,22761.0
2016-02-17 12:15:00,81.0,81.16,80.99,81.11,36556.0,81.0,81.16,80.99,81.11,36556.0
2016-02-17 12:20:00,81.09,81.27,81.04,81.25,23872.0,81.09,81.27,81.04,81.25,23872.0
2016-02-17 12:25:00,81.27,81.63,81.26,81.61,79428.0,81.27,81.63,81.26,81.61,79428.0
2016-02-17 12:30:00,81.6,81.73,81.55,81.69,34315.0,81.6,81.73,81.55,81.69,34315.0
2016-02-17 12:35:00,81.71,81.72,81.56,81.56,46110.0,81.71,81.72,81.56,81.56,46110.0
2016-02-17 12:40:00,81.57,81.6,81.48,81.5,41731.0,81.57,81.6,81.48,81.5,41731.0
2016-02-17 12:45:00,81.49,81.56,81.48,81.56,36655.0,81.49,81.56,81.48,81.56,36655.0
2016-02-17 12:50:00,81.55,81.8,81.54,81.72,38172.0,81.55,81.8,81.54,81.72,38172.0
2016-02-17 12:55:00,81.72,81.73,81.44,81.52,43093.0,81.72,81.73,81.44,81.52,43093.0
2016-02-17 13:00:00,81.51,81.78,81.5,81.78,34364.0,81.51,81.78,81.5,81.78,34364.0
2016-02-17 13:05:00,81.75,81.83,81.71,81.81,76385.0,81.75,81.83,81.71,81.81,76385.0
2016-02-17 13:10:00,81.81,81.85,81.76,81.8,52604.0,81.81,81.85,81.76,81.8,52604.0
2016-02-17 13:15:00,81.8,81.86,81.73,81.73,26834.0,81.8,81.86,81.73,81.73,26834.0
2016-02-17 13:20:00,81.69,81.7,81.6,81.68,24813.0,81.69,81.7,81.6,81.68,24813.0
2016-02-17 13:25:00,81.69,81.75,81.64,81.75,21389.0,81.69,81.75,81.64,81.75,21389.0
2016-02-17 13:30:00,81.74,81.78,81.71,81.72,25275.0,81.74,81.78,81.71,81.72,25275.0
2016-02-17 13:35:00,81.72,81.73,81.37,81.42,55584.0,81.72,81.73,81.37,81.42,55584.0
2016-02-17 13:40:00,81.42,81.43,81.29,81.32,56973.0,81.42,81.43,81.29,81.32,56973.0
2016-02-17 13:45:00,81.32,81.52,81.31,81.51,20590.0,81.32,81.52,81.31,81.51,20590.0
2016-02-17 13:50:00,81.51,81.59,81.45,81.55,31541.0,81.51,81.59,81.45,81.55,31541.0
2016-02-17 13:55:00,81.55,81.59,81.49,81.51,33790.0,81.55,81.59,81.49,81.51,33790.0
2016-02-17 14:00:00,81.5,81.61,81.45,81.56,42349.0,81.5,81.61,81.45,81.56,42349.0
2016-02-17 14:05:00,81.57,81.75,81.47,81.7,31373.0,81.57,81.75,81.47,81.7,31373.0
2016-02-17 14:10:00,81.71,81.75,81.69,81.71,28233.0,81.71,81.75,81.69,81.71,28233.0
2016-02-17 14:15:00,81.71,81.98,81.69,81.93,37175.0,81.71,81.98,81.69,81.93,37175.0
2016-02-17 14:20:00,81.93,82.05,81.92,81.94,35310.0,81.93,82.05,81.92,81.94,35310.0
2016-02-17 14:25:00,81.94,81.98,81.71,81.73,64696.0,81.94,81.98,81.71,81.73,64696.0
2016-02-17 14:30:00,81.74,81.91,81.71,81.83,23397.0,81.74,81.91,81.71,81.83,23397.0
2016-02-17 14:35:00,81.81,81.95,81.77,81.93,20174.0,81.81,81.95,81.77,81.93,20174.0
2016-02-17 14:40:00,81.92,82.07,81.92,82.05,25595.0,81.92,82.07,81.92,82.05,25595.0
2016-02-17 14:45:00,82.04,82.05,81.83,81.85,20817.0,82.04,82.05,81.83,81.85,20817.0
2016-02-17 14:50:00,81.84,81.84,81.7,81.71,30578.0,81.84,81.84,81.7,81.71,30578.0
2016-02-17 14:55:00,81.72,81.82,81.65,81.76,60580.0,81.72,81.82,81.65,81.76,60580.0
2016-02-17 15:00:00,81.77,81.91,81.77,81.9,31523.0,81.77,81.91,81.77,81.9,31523.0
2016-02-17 15:05:00,81.89,81.91,81.77,81.88,41445.0,81.89,81.91,81.77,81.88,41445.0
2016-02-17 15:10:00,81.87,81.94,81.81,81.94,41130.0,81.87,81.94,81.81,81.94,41130.0
2016-02-17 15:15:00,81.94,82.05,81.91,82.03,37950.0,81.94,82.05,81.91,82.03,37950.0
2016-02-17 15:20:00,82.03,82.03,81.82,81.84,33396.0,82.03,82.03,81.82,81.84,33396.0
2016-02-17 15:25:00,81.83,81.91,81.82,81.88,52349.0,81.83,81.91,81.82,81.88,52349.0
2016-02-17 15:30:00,81.87,81.91,81.79,81.88,63548.0,81.87,81.91,81.79,81.88,63548.0
2016-02-17 15:35:00,81.87,81.93,81.73,81.9,80929.0,81.87,81.93,81.73,81.9,80929.0
2016-02-17 15:40:00,81.9,81.91,81.84,81.84,94253.0,81.9,81.91,81.84,81.84,94253.0
2016-02-17 15:45:00,81.84,81.9,81.81,81.84,119572.0,81.84,81.9,81.81,81.84,119572.0
2016-02-17 15:50:00,81.84,81.9,81.79,81.86,121078.0,81.84,81.9,81.79,81.86,121078.0
2016-02-17 15:55:00,81.86,81.9,81.81,81.83,228196.0,81.86,81.9,81.81,81.83,228196.0
2016-02-18 09:30:00,82.3,82.82,81.91,82.17,85605.0,82.3,82.82,81.91,82.17,85605.0
2016-02-18 09:35:00,82.18,82.24,81.75,81.9,58640.0,82.18,82.24,81.75,81.9,58640.0
2016-02-18 09:40:00,81.89,82.02,81.49,81.5,31609.0,81.89,82.02,81.49,81.5,31609.0
2016-02-18 09:45:00,81.5,81.96,81.45,81.96,36516.0,81.5,81.96,81.45,81.96,36516.0
2016-02-18 09:50:00,81.96,82.0,81.77,81.91,18175.0,81.96,82.0,81.77,81.91,18175.0
2016-02-18 09:55:00,81.87,81.91,81.53,81.64,36318.0,81.87,81.91,81.53,81.64,36318.0
2016-02-18 10:00:00,81.63,81.67,81.42,81.58,57150.0,81.63,81.67,81.42,81.58,57150.0
2016-02-18 10:05:00,81.57,81.75,81.57,81.6,48951.0,81.57,81.75,81.57,81.6,48951.0
2016-02-18 10:10:00,81.59,81.95,81.58,81.89,28237.0,81.59,81.95,81.58,81.89,28237.0
2016-02-18 10:15:00,81.9,81.9,81.41,81.46,24730.0,81.9,81.9,81.41,81.46,24730.0
2016-02-18 10:20:00,81.46,81.47,81.16,81.27,25419.0,81.46,81.47,81.16,81.27,25419.0
2016-02-18 10:25:00,81.27,81.46,81.25,81.41,32060.0,81.27,81.46,81.25,81.41,32060.0
2016-02-18 10:30:00,81.41,81.42,81.1,81.14,38433.0,81.41,81.42,81.1,81.14,38433.0
2016-02-18 10:35:00,81.12,81.23,80.97,81.17,50353.0,81.12,81.23,80.97,81.17,50353.0
2016-02-18 10:40:00,81.18,81.18,80.81,80.81,46240.0,81.18,81.18,80.81,80.81,46240.0
2016-02-18 10:45:00,80.79,80.96,80.67,80.72,36307.0,80.79,80.96,80.67,80.72,36307.0
2016-02-18 10:50:00,80.7,80.86,80.67,80.83,18230.0,80.7,80.86,80.67,80.83,18230.0
2016-02-18 10:55:00,80.81,80.98,80.74,80.83,46731.0,80.81,80.98,80.74,80.83,46731.0
2016-02-18 11:00:00,80.81,80.99,80.65,80.78,32236.0,80.81,80.99,80.65,80.78,32236.0
2016-02-18 11:05:00,80.79,80.9,80.73,80.87,39689.0,80.79,80.9,80.73,80.87,39689.0
2016-02-18 11:10:00,80.85,81.01,80.74,81.01,32355.0,80.85,81.01,80.74,81.01,32355.0
2016-02-18 11:15:00,81.02,81.1,80.94,80.98,26219.0,81.02,81.1,80.94,80.98,26219.0
2016-02-18 11:20:00,80.99,81.01,80.88,80.93,32047.0,80.99,81.01,80.88,80.93,32047.0
2016-02-18 11:25:00,80.94,81.1,80.91,81.08,26412.0,80.94,81.1,80.91,81.08,26412.0
2016-02-18 11:30:00,81.09,81.12,80.89,81.0,57293.0,81.09,81.12,80.89,81.0,57293.0
2016-02-18 11:35:00,81.0,81.4,81.0,81.37,25455.0,81.0,81.4,81.0,81.37,25455.0
2016-02-18 11:40:00,81.37,81.37,81.25,81.31,12314.0,81.37,81.37,81.25,81.31,12314.0
2016-02-18 11:45:00,81.28,81.28,81.11,81.17,29174.0,81.28,81.28,81.11,81.17,29174.0
2016-02-18 11:50:00,81.15,81.22,81.07,81.13,15448.0,81.15,81.22,81.07,81.13,15448.0
2016-02-18 11:55:00,81.12,81.23,80.95,81.23,15381.0,81.12,81.23,80.95,81.23,15381.0
2016-02-18 12:00:00,81.21,81.21,81.05,81.1,15741.0,81.21,81.21,81.05,81.1,15741.0
2016-02-18 12:05:00,81.09,81.12,81.06,81.07,8908.0,81.09,81.12,81.06,81.07,8908.0
2016-02-18 12:10:00,81.07,81.11,81.06,81.08,6526.0,81.07,81.11,81.06,81.08,6526.0
2016-02-18 12:15:00,81.08,81.12,81.0,81.06,11476.0,81.08,81.12,81.0,81.06,11476.0
2016-02-18 12:20:00,81.07,81.11,81.02,81.06,10784.0,81.07,81.11,81.02,81.06,10784.0
2016-02-18 12:25:00,81.07,81.36,81.07,81.31,13191.0,81.07,81.36,81.07,81.31,13191.0
2016-02-18 12:30:00,81.3,81.39,81.29,81.33,16234.0,81.3,81.39,81.29,81.33,16234.0
2016-02-18 12:35:00,81.31,81.36,81.21,81.21,29795.0,81.31,81.36,81.21,81.21,29795.0
2016-02-18 12:40:00,81.21,81.24,81.15,81.22,13698.0,81.21,81.24,81.15,81.22,13698.0
2016-02-18 12:45:00,81.22,81.31,81.22,81.31,14738.0,81.22,81.31,81.22,81.31,14738.0
2016-02-18 12:50:00,81.31,81.32,81.18,81.2,30985.0,81.31,81.32,81.18,81.2,30985.0
2016-02-18 12:55:00,81.22,81.24,81.15,81.18,17834.0,81.22,81.24,81.15,81.18,17834.0
2016-02-18 13:00:00,81.18,81.22,81.08,81.14,20053.0,81.18,81.22,81.08,81.14,20053.0
2016-02-18 13:05:00,81.11,81.11,81.01,81.03,15839.0,81.11,81.11,81.01,81.03,15839.0
2016-02-18 13:10:00,81.05,81.05,80.86,80.9,23989.0,81.05,81.05,80.86,80.9,23989.0
2016-02-18 13:15:00,80.89,80.9,80.63,80.76,16233.0,80.89,80.9,80.63,80.76,16233.0
2016-02-18 13:20:00,80.76,80.77,80.56,80.61,20286.0,80.76,80.77,80.56,80.61,20286.0
2016-02-18 13:25:00,80.62,80.67,80.52,80.63,15551.0,80.62,80.67,80.52,80.63,15551.0
2016-02-18 13:30:00,80.62,80.64,80.51,80.58,14050.0,80.62,80.64,80.51,80.58,14050.0
2016-02-18 13:35:00,80.58,80.6,80.46,80.49,12159.0,80.58,80.6,80.46,80.49,12159.0
2016-02-18 13:40:00,80.49,80.49,80.4,80.45,9532.0,80.49,80.49,80.4,80.45,9532.0
2016-02-18 13:45:00,80.42,80.54,80.35,80.43,13830.0,80.42,80.54,80.35,80.43,13830.0
2016-02-18 13:50:00,80.45,80.51,80.41,80.41,13314.0,80.45,80.51,80.41,80.41,13314.0
2016-02-18 13:55:00,80.4,80.51,80.39,80.5,14981.0,80.4,80.51,80.39,80.5,14981.0
2016-02-18 14:00:00,80.5,80.51,80.36,80.41,23776.0,80.5,80.51,80.36,80.41,23776.0
2016-02-18 14:05:00,80.43,80.49,80.4,80.45,18694.0,80.43,80.49,80.4,80.45,18694.0
2016-02-18 14:10:00,80.45,80.49,80.35,80.37,16358.0,80.45,80.49,80.35,80.37,16358.0
2016-02-18 14:15:00,80.37,80.37,80.23,80.36,25547.0,80.37,80.37,80.23,80.36,25547.0
2016-02-18 14:20:00,80.37,80.54,80.36,80.44,34956.0,80.37,80.54,80.36,80.44,34956.0
2016-02-18 14:25:00,80.44,80.44,80.29,80.33,33950.0,80.44,80.44,80.29,80.33,33950.0
2016-02-18 14:30:00,80.34,80.52,80.32,80.51,54354.0,80.34,80.52,80.32,80.51,54354.0
2016-02-18 14:35:00,80.52,80.69,80.51,80.6,43346.0,80.52,80.69,80.51,80.6,43346.0
2016-02-18 14:40:00,80.61,80.62,80.48,80.49,22161.0,80.61,80.62,80.48,80.49,22161.0
2016-02-18 14:45:00,80.49,80.54,80.46,80.52,22066.0,80.49,80.54,80.46,80.52,22066.0
2016-02-18 14:50:00,80.53,80.73,80.53,80.63,24797.0,80.53,80.73,80.53,80.63,24797.0
2016-02-18 14:55:00,80.63,80.64,80.51,80.52,46777.0,80.63,80.64,80.51,80.52,46777.0
2016-02-18 15:00:00,80.54,80.65,80.51,80.59,29690.0,80.54,80.65,80.51,80.59,29690.0
2016-02-18 15:05:00,80.59,80.61,80.53,80.58,25412.0,80.59,80.61,80.53,80.58,25412.0
2016-02-18 15:10:00,80.6,80.66,80.52,80.56,36019.0,80.6,80.66,80.52,80.56,36019.0
2016-02-18 15:15:00,80.55,80.63,80.49,80.63,40418.0,80.55,80.63,80.49,80.63,40418.0
2016-02-18 15:20:00,80.63,80.65,80.48,80.56,39023.0,80.63,80.65,80.48,80.56,39023.0
2016-02-18 15:25:00,80.55,80.55,80.31,80.51,52639.0,80.55,80.55,80.31,80.51,52639.0
2016-02-18 15:30:00,80.5,80.56,80.4,80.47,67568.0,80.5,80.56,80.4,80.47,67568.0
2016-02-18 15:35:00,80.48,80.55,80.41,80.49,87208.0,80.48,80.55,80.41,80.49,87208.0
2016-02-18 15:40:00,80.49,80.55,80.35,80.38,121698.0,80.49,80.55,80.35,80.38,121698.0
2016-02-18 15:45:00,80.4,80.4,80.13,80.2,52352.0,80.4,80.4,80.13,80.2,52352.0
2016-02-18 15:50:00,80.21,80.41,80.21,80.38,113071.0,80.21,80.41,80.21,80.38,113071.0
2016-02-18 15:55:00,80.38,80.57,80.37,80.53,348815.0,80.38,80.57,80.37,80.53,348815.0
2016-02-19 09:30:00,80.32,80.78,80.22,80.22,234011.0,80.32,80.78,80.22,80.22,234011.0
2016-02-19 09:35:00,80.22,80.27,79.54,79.6,102985.0,80.22,80.27,79.54,79.6,102985.0
2016-02-19 09:40:00,79.57,79.88,79.51,79.68,109071.0,79.57,79.88,79.51,79.68,109071.0
2016-02-19 09:45:00,79.66,80.13,79.54,80.02,44208.0,79.66,80.13,79.54,80.02,44208.0
2016-02-19 09:50:00,80.01,80.43,79.99,80.28,36613.0,80.01,80.43,79.99,80.28,36613.0
2016-02-19 09:55:00,80.28,80.59,80.27,80.42,33418.0,80.28,80.59,80.27,80.42,33418.0
2016-02-19 10:00:00,80.42,80.42,80.18,80.19,29572.0,80.42,80.42,80.18,80.19,29572.0
2016-02-19 10:05:00,80.22,80.53,80.14,80.42,30674.0,80.22,80.53,80.14,80.42,30674.0
2016-02-19 10:10:00,80.42,80.48,80.19,80.2,71608.0,80.42,80.48,80.19,80.2,71608.0
2016-02-19 10:15:00,80.21,80.53,80.14,80.26,141492.0,80.21,80.53,80.14,80.26,141492.0
2016-02-19 10:20:00,80.28,80.35,80.09,80.13,45812.0,80.28,80.35,80.09,80.13,45812.0
2016-02-19 10:25:00,80.13,80.13,79.93,80.01,35414.0,80.13,80.13,79.93,80.01,35414.0
2016-02-19 10:30:00,80.03,80.27,79.97,80.23,52870.0,80.03,80.27,79.97,80.23,52870.0
2016-02-19 10:35:00,80.23,80.24,79.94,79.98,37783.0,80.23,80.24,79.94,79.98,37783.0
2016-02-19 10:40:00,79.99,80.06,79.92,79.94,41166.0,79.99,80.06,79.92,79.94,41166.0
2016-02-19 10:45:00,79.93,80.13,79.93,80.01,58780.0,79.93,80.13,79.93,80.01,58780.0
2016-02-19 10:50:00,80.04,80.08,79.94,80.03,31091.0,80.04,80.08,79.94,80.03,31091.0
2016-02-19 10:55:00,80.01,80.08,79.91,79.92,55795.0,80.01,80.08,79.91,79.92,55795.0
2016-02-19 11:00:00,79.89,79.96,79.67,79.75,47045.0,79.89,79.96,79.67,79.75,47045.0
2016-02-19 11:05:00,79.76,79.8,79.66,79.7,26033.0,79.76,79.8,79.66,79.7,26033.0
2016-02-19 11:10:00,79.71,80.0,79.7,79.83,22146.0,79.71,80.0,79.7,79.83,22146.0
2016-02-19 11:15:00,79.83,80.07,79.83,80.02,24387.0,79.83,80.07,79.83,80.02,24387.0
2016-02-19 11:20:00,80.01,80.12,79.96,79.97,85498.0,80.01,80.12,79.96,79.97,85498.0
2016-02-19 11:25:00,79.99,80.08,79.84,80.06,44330.0,79.99,80.08,79.84,80.06,44330.0
2016-02-19 11:30:00,80.06,80.34,80.04,80.24,83969.0,80.06,80.34,80.04,80.24,83969.0
2016-02-19 11:35:00,80.23,80.28,80.15,80.19,52211.0,80.23,80.28,80.15,80.19,52211.0
2016-02-19 11:40:00,80.18,80.21,79.99,80.05,147913.0,80.18,80.21,79.99,80.05,147913.0
2016-02-19 11:45:00,80.05,80.05,79.87,79.93,44298.0,80.05,80.05,79.87,79.93,44298.0
2016-02-19 11:50:00,79.94,80.07,79.93,80.01,21281.0,79.94,80.07,79.93,80.01,21281.0
2016-02-19 11:55:00,80.02,80.07,79.98,80.0,67132.0,80.02,80.07,79.98,80.0,67132.0
2016-02-19 12:00:00,80.01,80.06,79.93,79.97,59462.0,80.01,80.06,79.93,79.97,59462.0
2016-02-19 12:05:00,79.97,80.02,79.95,80.01,26866.0,79.97,80.02,79.95,80.01,26866.0
2016-02-19 12:10:00,80.03,80.1,80.0,80.07,20490.0,80.03,80.1,80.0,80.07,20490.0
2016-02-19 12:15:00,80.07,80.08,80.0,80.05,13210.0,80.07,80.08,80.0,80.05,13210.0
2016-02-19 12:20:00,80.05,80.09,79.99,80.09,13500.0,80.05,80.09,79.99,80.09,13500.0
2016-02-19 12:25:00,80.11,80.21,80.11,80.18,13892.0,80.11,80.21,80.11,80.18,13892.0
2016-02-19 12:30:00,80.18,80.3,80.16,80.3,11444.0,80.18,80.3,80.16,80.3,11444.0
2016-02-19 12:35:00,80.3,80.39,80.28,80.37,11200.0,80.3,80.39,80.28,80.37,11200.0
2016-02-19 12:40:00,80.37,80.45,80.35,80.39,16425.0,80.37,80.45,80.35,80.39,16425.0
2016-02-19 12:45:00,80.39,80.39,80.3,80.34,13995.0,80.39,80.39,80.3,80.34,13995.0
2016-02-19 12:50:00,80.35,80.49,80.35,80.43,22003.0,80.35,80.49,80.35,80.43,22003.0
2016-02-19 12:55:00,80.39,80.4,80.27,80.39,17776.0,80.39,80.4,80.27,80.39,17776.0
2016-02-19 13:00:00,80.39,80.39,80.23,80.23,36237.0,80.39,80.39,80.23,80.23,36237.0
2016-02-19 13:05:00,80.27,80.42,80.25,80.3,20788.0,80.27,80.42,80.25,80.3,20788.0
2016-02-19 13:10:00,80.29,80.33,80.26,80.26,17416.0,80.29,80.33,80.26,80.26,17416.0
2016-02-19 13:15:00,80.25,80.4,80.24,80.4,17117.0,80.25,80.4,80.24,80.4,17117.0
2016-02-19 13:20:00,80.41,80.46,80.29,80.34,50859.0,80.41,80.46,80.29,80.34,50859.0
2016-02-19 13:25:00,80.34,80.51,80.34,80.46,9454.0,80.34,80.51,80.34,80.46,9454.0
2016-02-19 13:30:00,80.45,80.54,80.45,80.49,15780.0,80.45,80.54,80.45,80.49,15780.0
2016-02-19 13:35:00,80.49,80.52,80.43,80.43,13997.0,80.49,80.52,80.43,80.43,13997.0
2016-02-19 13:40:00,80.43,80.55,80.42,80.5,14210.0,80.43,80.55,80.42,80.5,14210.0
2016-02-19 13:45:00,80.51,80.55,80.48,80.52,20036.0,80.51,80.55,80.48,80.52,20036.0
2016-02-19 13:50:00,80.53,80.54,80.5,80.51,12053.0,80.53,80.54,80.5,80.51,12053.0
2016-02-19 13:55:00,80.52,80.62,80.5,80.62,18313.0,80.52,80.62,80.5,80.62,18313.0
2016-02-19 14:00:00,80.64,80.66,80.6,80.61,6912.0,80.64,80.66,80.6,80.61,6912.0
2016-02-19 14:05:00,80.61,80.78,80.57,80.72,20686.0,80.61,80.78,80.57,80.72,20686.0
2016-02-19 14:10:00,80.71,80.72,80.62,80.65,12389.0,80.71,80.72,80.62,80.65,12389.0
2016-02-19 14:15:00,80.65,80.76,80.63,80.73,26786.0,80.65,80.76,80.63,80.73,26786.0
2016-02-19 14:20:00,80.73,80.77,80.73,80.74,15444.0,80.73,80.77,80.73,80.74,15444.0
2016-02-19 14:25:00,80.73,80.77,80.64,80.67,29405.0,80.73,80.77,80.64,80.67,29405.0
2016-02-19 14:30:00,80.67,80.69,80.62,80.67,25460.0,80.67,80.69,80.62,80.67,25460.0
2016-02-19 14:35:00,80.67,80.68,80.52,80.56,16244.0,80.67,80.68,80.52,80.56,16244.0
2016-02-19 14:40:00,80.55,80.56,80.38,80.42,25450.0,80.55,80.56,80.38,80.42,25450.0
2016-02-19 14:45:00,80.42,80.54,80.34,80.5,24448.0,80.42,80.54,80.34,80.5,24448.0
2016-02-19 14:50:00,80.5,80.5,80.19,80.2,33260.0,80.5,80.5,80.19,80.2,33260.0
2016-02-19 14:55:00,80.19,80.32,80.11,80.3,30723.0,80.19,80.32,80.11,80.3,30723.0
2016-02-19 15:00:00,80.3,80.46,80.3,80.45,29417.0,80.3,80.46,80.3,80.45,29417.0
2016-02-19 15:05:00,80.45,80.62,80.45,80.61,23525.0,80.45,80.62,80.45,80.61,23525.0
2016-02-19 15:10:00,80.6,80.73,80.57,80.69,27032.0,80.6,80.73,80.57,80.69,27032.0
2016-02-19 15:15:00,80.7,80.73,80.61,80.62,27425.0,80.7,80.73,80.61,80.62,27425.0
2016-02-19 15:20:00,80.61,80.73,80.6,80.73,28300.0,80.61,80.73,80.6,80.73,28300.0
2016-02-19 15:25:00,80.73,80.83,80.71,80.8,28542.0,80.73,80.83,80.71,80.8,28542.0
2016-02-19 15:30:00,80.8,80.81,80.68,80.78,39062.0,80.8,80.81,80.68,80.78,39062.0
2016-02-19 15:35:00,80.77,80.89,80.75,80.89,42355.0,80.77,80.89,80.75,80.89,42355.0
2016-02-19 15:40:00,80.88,80.94,80.84,80.84,46611.0,80.88,80.94,80.84,80.84,46611.0
2016-02-19 15:45:00,80.83,80.84,80.77,80.83,62364.0,80.83,80.84,80.77,80.83,62364.0
2016-02-19 15:50:00,80.83,80.89,80.81,80.82,75114.0,80.83,80.89,80.81,80.82,75114.0
2016-02-19 15:55:00,80.82,80.93,80.8,80.87,157681.0,80.82,80.93,80.8,80.87,157681.0
2016-02-22 09:30:00,82.09,82.65,82.05,82.27,76598.0,82.09,82.65,82.05,82.27,76598.0
2016-02-22 09:35:00,82.33,82.7,82.29,82.41,42569.0,82.33,82.7,82.29,82.41,42569.0
2016-02-22 09:40:00,82.4,83.03,82.13,82.98,84163.0,82.4,83.03,82.13,82.98,84163.0
2016-02-22 09:45:00,82.93,83.02,82.59,82.63,24566.0,82.93,83.02,82.59,82.63,24566.0
2016-02-22 09:50:00,82.74,82.82,82.61,82.63,10713.0,82.74,82.82,82.61,82.63,10713.0
2016-02-22 09:55:00,82.7,82.95,82.66,82.91,23205.0,82.7,82.95,82.66,82.91,23205.0
2016-02-22 10:00:00,82.92,83.1,82.78,83.0,31823.0,82.92,83.1,82.78,83.0,31823.0
2016-02-22 10:05:00,82.99,83.07,82.78,82.85,29150.0,82.99,83.07,82.78,82.85,29150.0
2016-02-22 10:10:00,82.81,82.96,82.78,82.81,40077.0,82.81,82.96,82.78,82.81,40077.0
2016-02-22 10:15:00,82.78,82.91,82.66,82.78,28828.0,82.78,82.91,82.66,82.78,28828.0
2016-02-22 10:20:00,82.8,82.88,82.74,82.84,17231.0,82.8,82.88,82.74,82.84,17231.0
2016-02-22 10:25:00,82.86,83.03,82.79,82.87,50042.0,82.86,83.03,82.79,82.87,50042.0
2016-02-22 10:30:00,82.87,82.97,82.79,82.83,27934.0,82.87,82.97,82.79,82.83,27934.0
2016-02-22 10:35:00,82.83,82.92,82.8,82.86,17324.0,82.83,82.92,82.8,82.86,17324.0
2016-02-22 10:40:00,82.85,82.95,82.8,82.95,34155.0,82.85,82.95,82.8,82.95,34155.0
2016-02-22 10:45:00,82.95,82.99,82.61,82.63,24863.0,82.95,82.99,82.61,82.63,24863.0
2016-02-22 10:50:00,82.65,82.7,82.37,82.44,13063.0,82.65,82.7,82.37,82.44,13063.0
2016-02-22 10:55:00,82.4,82.5,82.35,82.5,4140.0,82.4,82.5,82.35,82.5,4140.0
2016-02-22 11:00:00,82.5,82.62,82.38,82.58,10647.0,82.5,82.62,82.38,82.58,10647.0
2016-02-22 11:05:00,82.62,82.66,82.52,82.61,9746.0,82.62,82.66,82.52,82.61,9746.0
2016-02-22 11:10:00,82.6,82.72,82.58,82.67,9142.0,82.6,82.72,82.58,82.67,9142.0
2016-02-22 11:15:00,82.66,82.77,82.6,82.77,11609.0,82.66,82.77,82.6,82.77,11609.0
2016-02-22 11:20:00,82.75,82.89,82.74,82.78,17461.0,82.75,82.89,82.74,82.78,17461.0
2016-02-22 11:25:00,82.78,83.17,82.78,83.13,19958.0,82.78,83.17,82.78,83.13,19958.0
2016-02-22 11:30:00,83.13,83.13,82.86,83.04,23177.0,83.13,83.13,82.86,83.04,23177.0
2016-02-22 11:35:00,83.03,83.07,82.97,82.98,17077.0,83.03,83.07,82.97,82.98,17077.0
2016-02-22 11:40:00,83.01,83.17,82.99,83.14,31422.0,83.01,83.17,82.99,83.14,31422.0
2016-02-22 11:45:00,83.1,83.28,82.96,83.09,56346.0,83.1,83.28,82.96,83.09,56346.0
2016-02-22 11:50:00,83.07,83.14,83.02,83.06,45290.0,83.07,83.14,83.02,83.06,45290.0
2016-02-22 11:55:00,83.06,83.2,83.06,83.13,10540.0,83.06,83.2,83.06,83.13,10540.0
2016-02-22 12:00:00,83.13,83.19,83.09,83.16,23309.0,83.13,83.19,83.09,83.16,23309.0
2016-02-22 12:05:00,83.16,83.17,83.02,83.03,15347.0,83.16,83.17,83.02,83.03,15347.0
2016-02-22 12:10:00,83.04,83.06,82.97,83.0,11089.0,83.04,83.06,82.97,83.0,11089.0
2016-02-22 12:15:00,83.01,83.1,83.0,83.08,26325.0,83.01,83.1,83.0,83.08,26325.0
2016-02-22 12:20:00,83.09,83.16,83.08,83.15,24725.0,83.09,83.16,83.08,83.15,24725.0
2016-02-22 12:25:00,83.15,83.21,83.15,83.19,17148.0,83.15,83.21,83.15,83.19,17148.0
2016-02-22 12:30:00,83.17,83.26,83.14,83.24,14414.0,83.17,83.26,83.14,83.24,14414.0
2016-02-22 12:35:00,83.22,83.39,83.16,83.36,32253.0,83.22,83.39,83.16,83.36,32253.0
2016-02-22 12:40:00,83.38,83.38,83.25,83.34,22484.0,83.38,83.38,83.25,83.34,22484.0
2016-02-22 12:45:00,83.36,83.47,83.35,83.44,31441.0,83.36,83.47,83.35,83.44,31441.0
2016-02-22 12:50:00,83.44,83.48,83.39,83.48,22515.0,83.44,83.48,83.39,83.48,22515.0
2016-02-22 12:55:00,83.48,83.53,83.48,83.5,44824.0,83.48,83.53,83.48,83.5,44824.0
2016-02-22 13:00:00,83.5,83.6,83.49,83.54,28608.0,83.5,83.6,83.49,83.54,28608.0
2016-02-22 13:05:00,83.54,83.54,83.4,83.48,16484.0,83.54,83.54,83.4,83.48,16484.0
2016-02-22 13:10:00,83.48,83.48,83.39,83.48,14278.0,83.48,83.48,83.39,83.48,14278.0
2016-02-22 13:15:00,83.47,83.55,83.45,83.52,23580.0,83.47,83.55,83.45,83.52,23580.0
2016-02-22 13:20:00,83.53,83.62,83.52,83.6,32872.0,83.53,83.62,83.52,83.6,32872.0
2016-02-22 13:25:00,83.59,83.67,83.59,83.67,26333.0,83.59,83.67,83.59,83.67,26333.0
2016-02-22 13:30:00,83.65,83.86,83.63,83.65,40067.0,83.65,83.86,83.63,83.65,40067.0
2016-02-22 13:35:00,83.66,83.85,83.64,83.81,13268.0,83.66,83.85,83.64,83.81,13268.0
2016-02-22 13:40:00,83.81,83.9,83.75,83.89,16016.0,83.81,83.9,83.75,83.89,16016.0
2016-02-22 13:45:00,83.92,83.94,83.81,83.93,15431.0,83.92,83.94,83.81,83.93,15431.0
2016-02-22 13:50:00,83.93,83.93,83.73,83.8,169666.0,83.93,83.93,83.73,83.8,169666.0
2016-02-22 13:55:00,83.81,83.94,83.77,83.78,40747.0,83.81,83.94,83.77,83.78,40747.0
2016-02-22 14:00:00,83.78,83.82,83.76,83.77,34799.0,83.78,83.82,83.76,83.77,34799.0
2016-02-22 14:05:00,83.78,83.81,83.72,83.79,33854.0,83.78,83.81,83.72,83.79,33854.0
2016-02-22 14:10:00,83.79,83.79,83.72,83.77,40573.0,83.79,83.79,83.72,83.77,40573.0
2016-02-22 14:15:00,83.76,83.82,83.72,83.82,42230.0,83.76,83.82,83.72,83.82,42230.0
2016-02-22 14:20:00,83.83,83.98,83.79,83.96,43285.0,83.83,83.98,83.79,83.96,43285.0
2016-02-22 14:25:00,83.97,84.01,83.85,83.98,49815.0,83.97,84.01,83.85,83.98,49815.0
2016-02-22 14:30:00,83.96,84.06,83.89,84.01,57656.0,83.96,84.06,83.89,84.01,57656.0
2016-02-22 14:35:00,84.02,84.11,84.01,84.03,37267.0,84.02,84.11,84.01,84.03,37267.0
2016-02-22 14:40:00,84.02,84.06,83.98,84.06,32521.0,84.02,84.06,83.98,84.06,32521.0
2016-02-22 14:45:00,84.06,84.16,84.06,84.1,33904.0,84.06,84.16,84.06,84.1,33904.0
2016-02-22 14:50:00,84.1,84.1,83.83,83.87,89957.0,84.1,84.1,83.83,83.87,89957.0
2016-02-22 14:55:00,83.88,83.91,83.77,83.8,36794.0,83.88,83.91,83.77,83.8,36794.0
2016-02-22 15:00:00,83.8,83.83,83.59,83.59,24453.0,83.8,83.83,83.59,83.59,24453.0
2016-02-22 15:05:00,83.58,83.58,83.34,83.39,76826.0,83.58,83.58,83.34,83.39,76826.0
2016-02-22 15:10:00,83.39,83.63,83.39,83.63,63426.0,83.39,83.63,83.39,83.63,63426.0
2016-02-22 15:15:00,83.59,83.6,83.29,83.34,62472.0,83.59,83.6,83.29,83.34,62472.0
2016-02-22 15:20:00,83.36,83.54,83.28,83.52,65937.0,83.36,83.54,83.28,83.52,65937.0
2016-02-22 15:25:00,83.52,83.65,83.42,83.5,66527.0,83.52,83.65,83.42,83.5,66527.0
2016-02-22 15:30:00,83.49,83.57,83.46,83.55,79295.0,83.49,83.57,83.46,83.55,79295.0
2016-02-22 15:35:00,83.58,83.67,83.56,83.63,46994.0,83.58,83.67,83.56,83.63,46994.0
2016-02-22 15:40:00,83.64,83.83,83.6,83.74,46551.0,83.64,83.83,83.6,83.74,46551.0
2016-02-22 15:45:00,83.75,83.8,83.63,83.65,51334.0,83.75,83.8,83.63,83.65,51334.0
2016-02-22 15:50:00,83.66,83.75,83.64,83.67,99952.0,83.66,83.75,83.64,83.67,99952.0
2016-02-22 15:55:00,83.68,83.82,83.66,83.8,135547.0,83.68,83.82,83.66,83.8,135547.0
2016-02-23 09:30:00,83.41,83.44,83.11,83.23,92933.0,83.41,83.44,83.11,83.23,92933.0
2016-02-23 09:35:00,83.26,83.6,83.15,83.23,40031.0,83.26,83.6,83.15,83.23,40031.0
2016-02-23 09:40:00,83.28,83.43,83.2,83.29,30758.0,83.28,83.43,83.2,83.29,30758.0
2016-02-23 09:45:00,83.31,83.56,83.26,83.55,48732.0,83.31,83.56,83.26,83.55,48732.0
2016-02-23 09:50:00,83.56,83.85,83.56,83.75,92764.0,83.56,83.85,83.56,83.75,92764.0
2016-02-23 09:55:00,83.77,84.09,83.76,83.99,67751.0,83.77,84.09,83.76,83.99,67751.0
2016-02-23 10:00:00,83.99,83.99,83.73,83.81,36255.0,83.99,83.99,83.73,83.81,36255.0
2016-02-23 10:05:00,83.8,83.82,83.38,83.38,49105.0,83.8,83.82,83.38,83.38,49105.0
2016-02-23 10:10:00,83.38,83.63,83.28,83.28,43353.0,83.38,83.63,83.28,83.28,43353.0
2016-02-23 10:15:00,83.28,83.5,83.13,83.4,37890.0,83.28,83.5,83.13,83.4,37890.0
2016-02-23 10:20:00,83.4,83.76,83.4,83.76,47725.0,83.4,83.76,83.4,83.76,47725.0
2016-02-23 10:25:00,83.76,83.89,83.75,83.84,40564.0,83.76,83.89,83.75,83.84,40564.0
2016-02-23 10:30:00,83.84,84.01,83.74,83.8,50041.0,83.84,84.01,83.74,83.8,50041.0
2016-02-23 10:35:00,83.8,83.93,83.69,83.93,27885.0,83.8,83.93,83.69,83.93,27885.0
2016-02-23 10:40:00,83.91,83.91,83.54,83.58,31459.0,83.91,83.91,83.54,83.58,31459.0
2016-02-23 10:45:00,83.58,83.65,83.44,83.44,16573.0,83.58,83.65,83.44,83.44,16573.0
2016-02-23 10:50:00,83.42,83.45,83.25,83.25,16599.0,83.42,83.45,83.25,83.25,16599.0
2016-02-23 10:55:00,83.25,83.32,83.16,83.27,21133.0,83.25,83.32,83.16,83.27,21133.0
2016-02-23 11:00:00,83.28,83.33,83.1,83.16,25464.0,83.28,83.33,83.1,83.16,25464.0
2016-02-23 11:05:00,83.13,83.16,82.94,82.98,29657.0,83.13,83.16,82.94,82.98,29657.0
2016-02-23 11:10:00,82.97,83.05,82.86,83.02,31372.0,82.97,83.05,82.86,83.02,31372.0
2016-02-23 11:15:00,83.04,83.36,83.02,83.36,35420.0,83.04,83.36,83.02,83.36,35420.0
2016-02-23 11:20:00,83.33,83.59,83.24,83.57,33712.0,83.33,83.59,83.24,83.57,33712.0
2016-02-23 11:25:00,83.57,83.68,83.51,83.67,55495.0,83.57,83.68,83.51,83.67,55495.0
2016-02-23 11:30:00,83.67,83.8,83.58,83.72,38823.0,83.67,83.8,83.58,83.72,38823.0
2016-02-23 11:35:00,83.72,84.25,83.7,84.25,40643.0,83.72,84.25,83.7,84.25,40643.0
2016-02-23 11:40:00,84.24,84.3,84.13,84.29,67109.0,84.24,84.3,84.13,84.29,67109.0
2016-02-23 11:45:00,84.3,84.49,84.25,84.25,65034.0,84.3,84.49,84.25,84.25,65034.0
2016-02-23 11:50:00,84.26,84.42,84.17,84.33,52973.0,84.26,84.42,84.17,84.33,52973.0
2016-02-23 11:55:00,84.32,84.47,84.12,84.39,46145.0,84.32,84.47,84.12,84.39,46145.0
2016-02-23 12:00:00,84.36,84.36,83.86,83.87,22254.0,84.36,84.36,83.86,83.87,22254.0
2016-02-23 12:05:00,83.85,83.85,83.64,83.67,16395.0,83.85,83.85,83.64,83.67,16395.0
2016-02-23 12:10:00,83.67,83.81,83.62,83.8,32426.0,83.67,83.81,83.62,83.8,32426.0
2016-02-23 12:15:00,83.8,83.89,83.77,83.79,15138.0,83.8,83.89,83.77,83.79,15138.0
2016-02-23 12:20:00,83.8,83.86,83.73,83.73,8351.0,83.8,83.86,83.73,83.73,8351.0
2016-02-23 12:25:00,83.75,83.82,83.7,83.75,17550.0,83.75,83.82,83.7,83.75,17550.0
2016-02-23 12:30:00,83.72,83.74,83.64,83.67,19858.0,83.72,83.74,83.64,83.67,19858.0
2016-02-23 12:35:00,83.68,83.69,83.59,83.62,14335.0,83.68,83.69,83.59,83.62,14335.0
2016-02-23 12:40:00,83.63,83.78,83.59,83.78,8649.0,83.63,83.78,83.59,83.78,8649.0
2016-02-23 12:45:00,83.78,83.82,83.78,83.79,13053.0,83.78,83.82,83.78,83.79,13053.0
2016-02-23 12:50:00,83.79,83.81,83.74,83.79,10494.0,83.79,83.81,83.74,83.79,10494.0
2016-02-23 12:55:00,83.8,83.92,83.8,83.87,9307.0,83.8,83.92,83.8,83.87,9307.0
2016-02-23 13:00:00,83.88,83.88,83.69,83.69,11780.0,83.88,83.88,83.69,83.69,11780.0
2016-02-23 13:05:00,83.69,83.69,83.61,83.65,7137.0,83.69,83.69,83.61,83.65,7137.0
2016-02-23 13:10:00,83.62,83.69,83.61,83.65,5148.0,83.62,83.69,83.61,83.65,5148.0
2016-02-23 13:15:00,83.65,83.67,83.59,83.61,12577.0,83.65,83.67,83.59,83.61,12577.0
2016-02-23 13:20:00,83.64,83.67,83.59,83.6,8968.0,83.64,83.67,83.59,83.6,8968.0
2016-02-23 13:25:00,83.6,83.65,83.5,83.5,41676.0,83.6,83.65,83.5,83.5,41676.0
2016-02-23 13:30:00,83.5,83.53,83.33,83.33,15089.0,83.5,83.53,83.33,83.33,15089.0
2016-02-23 13:35:00,83.3,83.38,83.29,83.31,2517.0,83.3,83.38,83.29,83.31,2517.0
2016-02-23 13:40:00,83.31,83.32,83.21,83.25,12481.0,83.31,83.32,83.21,83.25,12481.0
2016-02-23 13:45:00,83.25,83.3,83.18,83.21,18967.0,83.25,83.3,83.18,83.21,18967.0
2016-02-23 13:50:00,83.22,83.27,83.18,83.19,6338.0,83.22,83.27,83.18,83.19,6338.0
2016-02-23 13:55:00,83.16,83.33,83.15,83.32,7085.0,83.16,83.33,83.15,83.32,7085.0
2016-02-23 14:00:00,83.32,83.44,83.17,83.26,45376.0,83.32,83.44,83.17,83.26,45376.0
2016-02-23 14:05:00,83.21,83.23,83.06,83.11,17471.0,83.21,83.23,83.06,83.11,17471.0
2016-02-23 14:10:00,83.14,83.2,83.12,83.18,4636.0,83.14,83.2,83.12,83.18,4636.0
2016-02-23 14:15:00,83.2,83.33,83.18,83.28,66656.0,83.2,83.33,83.18,83.28,66656.0
2016-02-23 14:20:00,83.3,83.42,83.3,83.4,19318.0,83.3,83.42,83.3,83.4,19318.0
2016-02-23 14:25:00,83.4,83.4,83.28,83.39,18525.0,83.4,83.4,83.28,83.39,18525.0
2016-02-23 14:30:00,83.37,83.42,83.28,83.39,10595.0,83.37,83.42,83.28,83.39,10595.0
2016-02-23 14:35:00,83.41,83.43,83.18,83.21,14970.0,83.41,83.43,83.18,83.21,14970.0
2016-02-23 14:40:00,83.22,83.32,83.15,83.31,13059.0,83.22,83.32,83.15,83.31,13059.0
2016-02-23 14:45:00,83.3,83.39,83.3,83.32,14161.0,83.3,83.39,83.3,83.32,14161.0
2016-02-23 14:50:00,83.34,83.35,83.21,83.21,10814.0,83.34,83.35,83.21,83.21,10814.0
2016-02-23 14:55:00,83.2,83.33,83.2,83.21,13626.0,83.2,83.33,83.2,83.21,13626.0
2016-02-23 15:00:00,83.21,83.25,83.1,83.1,35110.0,83.21,83.25,83.1,83.1,35110.0
2016-02-23 15:05:00,83.1,83.21,83.04,83.2,27773.0,83.1,83.21,83.04,83.2,27773.0
2016-02-23 15:10:00,83.2,83.21,83.06,83.12,27111.0,83.2,83.21,83.06,83.12,27111.0
2016-02-23 15:15:00,83.13,83.29,83.11,83.27,27822.0,83.13,83.29,83.11,83.27,27822.0
2016-02-23 15:20:00,83.29,83.33,83.24,83.3,19204.0,83.29,83.33,83.24,83.3,19204.0
2016-02-23 15:25:00,83.3,83.39,83.28,83.29,28474.0,83.3,83.39,83.28,83.29,28474.0
2016-02-23 15:30:00,83.3,83.47,83.28,83.46,25962.0,83.3,83.47,83.28,83.46,25962.0
2016-02-23 15:35:00,83.45,83.55,83.41,83.53,59503.0,83.45,83.55,83.41,83.53,59503.0
2016-02-23 15:40:00,83.55,83.59,83.27,83.31,64714.0,83.55,83.59,83.27,83.31,64714.0
2016-02-23 15:45:00,83.31,83.35,83.23,83.28,54942.0,83.31,83.35,83.23,83.28,54942.0
2016-02-23 15:50:00,83.23,83.29,83.11,83.11,50324.0,83.23,83.29,83.11,83.11,50324.0
2016-02-23 15:55:00,83.13,83.17,83.0,83.07,127087.0,83.13,83.17,83.0,83.07,127087.0
2016-02-24 09:30:00,82.22,82.52,81.73,81.81,48519.0,82.22,82.52,81.73,81.81,48519.0
2016-02-24 09:35:00,81.73,81.91,81.66,81.89,40730.0,81.73,81.91,81.66,81.89,40730.0
2016-02-24 09:40:00,81.94,82.34,81.89,82.31,73587.0,81.94,82.34,81.89,82.31,73587.0
2016-02-24 09:45:00,82.29,82.29,81.49,81.65,23563.0,82.29,82.29,81.49,81.65,23563.0
2016-02-24 09:50:00,81.61,81.61,81.37,81.43,30474.0,81.61,81.61,81.37,81.43,30474.0
2016-02-24 09:55:00,81.4,81.5,81.34,81.49,49118.0,81.4,81.5,81.34,81.49,49118.0
2016-02-24 10:00:00,81.49,81.5,81.31,81.4,32029.0,81.49,81.5,81.31,81.4,32029.0
2016-02-24 10:05:00,81.42,81.42,81.0,81.08,46947.0,81.42,81.42,81.0,81.08,46947.0
2016-02-24 10:10:00,81.09,81.28,81.02,81.26,32729.0,81.09,81.28,81.02,81.26,32729.0
2016-02-24 10:15:00,81.3,81.45,81.24,81.29,18309.0,81.3,81.45,81.24,81.29,18309.0
2016-02-24 10:20:00,81.26,81.26,81.01,81.04,19564.0,81.26,81.26,81.01,81.04,19564.0
2016-02-24 10:25:00,81.05,81.29,80.93,81.27,15947.0,81.05,81.29,80.93,81.27,15947.0
2016-02-24 10:30:00,81.29,81.4,81.05,81.3,29590.0,81.29,81.4,81.05,81.3,29590.0
2016-02-24 10:35:00,81.34,81.67,81.27,81.53,58836.0,81.34,81.67,81.27,81.53,58836.0
2016-02-24 10:40:00,81.53,81.62,81.43,81.54,33093.0,81.53,81.62,81.43,81.54,33093.0
2016-02-24 10:45:00,81.53,81.63,81.39,81.44,29717.0,81.53,81.63,81.39,81.44,29717.0
2016-02-24 10:50:00,81.45,81.5,81.23,81.23,13980.0,81.45,81.5,81.23,81.23,13980.0
2016-02-24 10:55:00,81.23,81.45,81.23,81.36,23080.0,81.23,81.45,81.23,81.36,23080.0
2016-02-24 11:00:00,81.38,81.55,81.29,81.43,45254.0,81.38,81.55,81.29,81.43,45254.0
2016-02-24 11:05:00,81.45,81.55,81.4,81.51,24708.0,81.45,81.55,81.4,81.51,24708.0
2016-02-24 11:10:00,81.5,81.52,81.34,81.37,23142.0,81.5,81.52,81.34,81.37,23142.0
2016-02-24 11:15:00,81.35,81.46,81.28,81.44,23613.0,81.35,81.46,81.28,81.44,23613.0
2016-02-24 11:20:00,81.45,81.57,81.41,81.52,20542.0,81.45,81.57,81.41,81.52,20542.0
2016-02-24 11:25:00,81.53,81.6,81.49,81.53,21571.0,81.53,81.6,81.49,81.53,21571.0
2016-02-24 11:30:00,81.5,81.6,81.46,81.53,19814.0,81.5,81.6,81.46,81.53,19814.0
2016-02-24 11:35:00,81.56,81.75,81.56,81.72,45949.0,81.56,81.75,81.56,81.72,45949.0
2016-02-24 11:40:00,81.73,81.87,81.73,81.86,20099.0,81.73,81.87,81.73,81.86,20099.0
2016-02-24 11:45:00,81.93,81.96,81.81,81.87,28150.0,81.93,81.96,81.81,81.87,28150.0
2016-02-24 11:50:00,81.88,82.02,81.86,82.02,49788.0,81.88,82.02,81.86,82.02,49788.0
2016-02-24 11:55:00,81.98,82.16,81.95,82.11,53255.0,81.98,82.16,81.95,82.11,53255.0
2016-02-24 12:00:00,82.11,82.35,81.95,82.33,35980.0,82.11,82.35,81.95,82.33,35980.0
2016-02-24 12:05:00,82.35,82.43,82.17,82.19,13537.0,82.35,82.43,82.17,82.19,13537.0
2016-02-24 12:10:00,82.23,82.32,82.14,82.16,9383.0,82.23,82.32,82.14,82.16,9383.0
2016-02-24 12:15:00,82.19,82.2,82.07,82.09,18206.0,82.19,82.2,82.07,82.09,18206.0
2016-02-24 12:20:00,82.1,82.37,82.04,82.07,61224.0,82.1,82.37,82.04,82.07,61224.0
2016-02-24 12:25:00,82.05,82.1,81.97,81.97,20384.0,82.05,82.1,81.97,81.97,20384.0
2016-02-24 12:30:00,81.97,82.05,81.81,81.81,15439.0,81.97,82.05,81.81,81.81,15439.0
2016-02-24 12:35:00,81.82,81.92,81.81,81.87,9268.0,81.82,81.92,81.81,81.87,9268.0
2016-02-24 12:40:00,81.9,82.01,81.86,81.94,11355.0,81.9,82.01,81.86,81.94,11355.0
2016-02-24 12:45:00,81.96,82.06,81.92,81.96,14721.0,81.96,82.06,81.92,81.96,14721.0
2016-02-24 12:50:00,81.99,82.14,81.93,82.11,9478.0,81.99,82.14,81.93,82.11,9478.0
2016-02-24 12:55:00,82.13,82.18,81.94,81.99,16762.0,82.13,82.18,81.94,81.99,16762.0
2016-02-24 13:00:00,82.0,82.09,82.0,82.03,9649.0,82.0,82.09,82.0,82.03,9649.0
2016-02-24 13:05:00,82.06,82.35,82.04,82.27,19691.0,82.06,82.35,82.04,82.27,19691.0
2016-02-24 13:10:00,82.25,82.26,82.0,82.0,16758.0,82.25,82.26,82.0,82.0,16758.0
2016-02-24 13:15:00,82.03,82.07,81.83,81.85,14436.0,82.03,82.07,81.83,81.85,14436.0
2016-02-24 13:20:00,81.82,82.01,81.8,82.0,13387.0,81.82,82.01,81.8,82.0,13387.0
2016-02-24 13:25:00,81.99,81.99,81.88,81.92,10610.0,81.99,81.99,81.88,81.92,10610.0
2016-02-24 13:30:00,81.96,81.96,81.86,81.95,10470.0,81.96,81.96,81.86,81.95,10470.0
2016-02-24 13:35:00,81.94,82.0,81.92,81.98,14051.0,81.94,82.0,81.92,81.98,14051.0
2016-02-24 13:40:00,81.97,82.08,81.91,82.07,15060.0,81.97,82.08,81.91,82.07,15060.0
2016-02-24 13:45:00,82.09,82.12,81.95,82.0,23892.0,82.09,82.12,81.95,82.0,23892.0
2016-02-24 13:50:00,82.0,82.09,82.0,82.08,13990.0,82.0,82.09,82.0,82.08,13990.0
2016-02-24 13:55:00,82.07,82.2,82.07,82.13,16202.0,82.07,82.2,82.07,82.13,16202.0
2016-02-24 14:00:00,82.12,82.23,82.12,82.14,19175.0,82.12,82.23,82.12,82.14,19175.0
2016-02-24 14:05:00,82.17,82.54,82.16,82.52,18487.0,82.17,82.54,82.16,82.52,18487.0
2016-02-24 14:10:00,82.56,82.71,82.52,82.71,12452.0,82.56,82.71,82.52,82.71,12452.0
2016-02-24 14:15:00,82.71,82.81,82.68,82.71,13063.0,82.71,82.81,82.68,82.71,13063.0
2016-02-24 14:20:00,82.69,82.87,82.68,82.86,21484.0,82.69,82.87,82.68,82.86,21484.0
2016-02-24 14:25:00,82.89,82.96,82.77,82.8,26721.0,82.89,82.96,82.77,82.8,26721.0
2016-02-24 14:30:00,82.78,82.8,82.72,82.72,32368.0,82.78,82.8,82.72,82.72,32368.0
2016-02-24 14:35:00,82.75,82.76,82.67,82.67,16285.0,82.75,82.76,82.67,82.67,16285.0
2016-02-24 14:40:00,82.7,82.87,82.7,82.81,14712.0,82.7,82.87,82.7,82.81,14712.0
2016-02-24 14:45:00,82.8,82.8,82.71,82.77,12340.0,82.8,82.8,82.71,82.77,12340.0
2016-02-24 14:50:00,82.77,82.79,82.6,82.6,18785.0,82.77,82.79,82.6,82.6,18785.0
2016-02-24 14:55:00,82.61,82.61,82.51,82.56,20944.0,82.61,82.61,82.51,82.56,20944.0
2016-02-24 15:00:00,82.59,82.81,82.58,82.79,21847.0,82.59,82.81,82.58,82.79,21847.0
2016-02-24 15:05:00,82.78,83.18,82.78,83.17,27839.0,82.78,83.18,82.78,83.17,27839.0
2016-02-24 15:10:00,83.19,83.21,83.02,83.08,22871.0,83.19,83.21,83.02,83.08,22871.0
2016-02-24 15:15:00,83.06,83.25,83.06,83.25,25687.0,83.06,83.25,83.06,83.25,25687.0
2016-02-24 15:20:00,83.27,83.27,83.17,83.2,23180.0,83.27,83.27,83.17,83.2,23180.0
2016-02-24 15:25:00,83.2,83.36,83.2,83.32,32274.0,83.2,83.36,83.2,83.32,32274.0
2016-02-24 15:30:00,83.33,83.34,83.18,83.22,45377.0,83.33,83.34,83.18,83.22,45377.0
2016-02-24 15:35:00,83.21,83.44,83.19,83.4,41264.0,83.21,83.44,83.19,83.4,41264.0
2016-02-24 15:40:00,83.39,83.46,83.24,83.25,66672.0,83.39,83.46,83.24,83.25,66672.0
2016-02-24 15:45:00,83.24,83.31,83.15,83.22,49632.0,83.24,83.31,83.15,83.22,49632.0
2016-02-24 15:50:00,83.22,83.42,83.22,83.4,78074.0,83.22,83.42,83.22,83.4,78074.0
2016-02-24 15:55:00,83.4,83.53,83.35,83.42,134415.0,83.4,83.53,83.35,83.42,134415.0
2016-02-25 09:30:00,84.58,85.69,84.58,85.47,112391.0,84.58,85.69,84.58,85.47,112391.0
2016-02-25 09:35:00,85.47,85.81,85.14,85.3,119539.0,85.47,85.81,85.14,85.3,119539.0
2016-02-25 09:40:00,85.3,85.39,85.07,85.15,49185.0,85.3,85.39,85.07,85.15,49185.0
2016-02-25 09:45:00,85.12,85.36,85.12,85.24,53356.0,85.12,85.36,85.12,85.24,53356.0
2016-02-25 09:50:00,85.21,85.23,84.69,84.81,76438.0,85.21,85.23,84.69,84.81,76438.0
2016-02-25 09:55:00,84.79,84.79,84.25,84.28,26718.0,84.79,84.79,84.25,84.28,26718.0
2016-02-25 10:00:00,84.34,84.44,84.25,84.38,26720.0,84.34,84.44,84.25,84.38,26720.0
2016-02-25 10:05:00,84.39,84.46,84.2,84.26,50282.0,84.39,84.46,84.2,84.26,50282.0
2016-02-25 10:10:00,84.25,84.54,84.15,84.47,27247.0,84.25,84.54,84.15,84.47,27247.0
2016-02-25 10:15:00,84.46,84.67,84.33,84.67,20878.0,84.46,84.67,84.33,84.67,20878.0
2016-02-25 10:20:00,84.61,84.76,84.47,84.51,24788.0,84.61,84.76,84.47,84.51,24788.0
2016-02-25 10:25:00,84.51,84.86,84.51,84.86,60686.0,84.51,84.86,84.51,84.86,60686.0
2016-02-25 10:30:00,84.84,84.89,84.55,84.6,35422.0,84.84,84.89,84.55,84.6,35422.0
2016-02-25 10:35:00,84.61,84.69,84.47,84.63,31792.0,84.61,84.69,84.47,84.63,31792.0
2016-02-25 10:40:00,84.63,84.94,84.53,84.92,44494.0,84.63,84.94,84.53,84.92,44494.0
2016-02-25 10:45:00,84.92,85.01,84.81,84.97,24482.0,84.92,85.01,84.81,84.97,24482.0
2016-02-25 10:50:00,84.97,85.01,84.86,85.0,40651.0,84.97,85.01,84.86,85.0,40651.0
2016-02-25 10:55:00,85.0,85.0,84.73,84.73,25733.0,85.0,85.0,84.73,84.73,25733.0
2016-02-25 11:00:00,84.75,84.95,84.69,84.88,49395.0,84.75,84.95,84.69,84.88,49395.0
2016-02-25 11:05:00,84.91,85.2,84.9,85.2,34854.0,84.91,85.2,84.9,85.2,34854.0
2016-02-25 11:10:00,85.18,85.27,85.05,85.05,56551.0,85.18,85.27,85.05,85.05,56551.0
2016-02-25 11:15:00,85.05,85.3,84.94,85.16,24446.0,85.05,85.3,84.94,85.16,24446.0
2016-02-25 11:20:00,85.14,85.24,85.09,85.17,22958.0,85.14,85.24,85.09,85.17,22958.0
2016-02-25 11:25:00,85.18,85.56,85.11,85.33,47030.0,85.18,85.56,85.11,85.33,47030.0
2016-02-25 11:30:00,85.32,85.49,85.21,85.36,73378.0,85.32,85.49,85.21,85.36,73378.0
2016-02-25 11:35:00,85.35,85.48,85.27,85.43,35680.0,85.35,85.48,85.27,85.43,35680.0
2016-02-25 11:40:00,85.43,85.43,85.02,85.05,24431.0,85.43,85.43,85.02,85.05,24431.0
2016-02-25 11:45:00,85.04,85.22,85.03,85.14,14042.0,85.04,85.22,85.03,85.14,14042.0
2016-02-25 11:50:00,85.13,85.3,85.13,85.15,15507.0,85.13,85.3,85.13,85.15,15507.0
2016-02-25 11:55:00,85.14,85.2,85.04,85.13,19090.0,85.14,85.2,85.04,85.13,19090.0
2016-02-25 12:00:00,85.09,85.22,85.07,85.12,21307.0,85.09,85.22,85.07,85.12,21307.0
2016-02-25 12:05:00,85.14,85.28,85.08,85.2,10050.0,85.14,85.28,85.08,85.2,10050.0
2016-02-25 12:10:00,85.18,85.19,84.94,85.04,17272.0,85.18,85.19,84.94,85.04,17272.0
2016-02-25 12:15:00,85.06,85.11,85.03,85.08,9217.0,85.06,85.11,85.03,85.08,9217.0
2016-02-25 12:20:00,85.07,85.07,84.93,84.94,11216.0,85.07,85.07,84.93,84.94,11216.0
2016-02-25 12:25:00,84.92,85.07,84.91,84.96,16553.0,84.92,85.07,84.91,84.96,16553.0
2016-02-25 12:30:00,84.93,84.95,84.65,84.65,19318.0,84.93,84.95,84.65,84.65,19318.0
2016-02-25 12:35:00,84.64,84.68,84.55,84.55,7799.0,84.64,84.68,84.55,84.55,7799.0
2016-02-25 12:40:00,84.57,84.79,84.54,84.79,8320.0,84.57,84.79,84.54,84.79,8320.0
2016-02-25 12:45:00,84.77,84.77,84.48,84.7,17109.0,84.77,84.77,84.48,84.7,17109.0
2016-02-25 12:50:00,84.74,84.85,84.67,84.84,11621.0,84.74,84.85,84.67,84.84,11621.0
2016-02-25 12:55:00,84.86,85.05,84.85,85.02,17900.0,84.86,85.05,84.85,85.02,17900.0
2016-02-25 13:00:00,85.01,85.1,84.94,84.96,23648.0,85.01,85.1,84.94,84.96,23648.0
2016-02-25 13:05:00,85.0,85.09,84.95,85.02,21906.0,85.0,85.09,84.95,85.02,21906.0
2016-02-25 13:10:00,85.03,85.16,84.95,85.1,21244.0,85.03,85.16,84.95,85.1,21244.0
2016-02-25 13:15:00,85.1,85.29,85.1,85.25,19797.0,85.1,85.29,85.1,85.25,19797.0
2016-02-25 13:20:00,85.23,85.33,85.19,85.21,16102.0,85.23,85.33,85.19,85.21,16102.0
2016-02-25 13:25:00,85.23,85.3,85.19,85.19,9017.0,85.23,85.3,85.19,85.19,9017.0
2016-02-25 13:30:00,85.21,85.38,85.21,85.32,10653.0,85.21,85.38,85.21,85.32,10653.0
2016-02-25 13:35:00,85.32,85.47,85.29,85.37,15354.0,85.32,85.47,85.29,85.37,15354.0
2016-02-25 13:40:00,85.4,85.43,85.32,85.35,12469.0,85.4,85.43,85.32,85.35,12469.0
2016-02-25 13:45:00,85.35,85.45,85.24,85.44,29551.0,85.35,85.45,85.24,85.44,29551.0
2016-02-25 13:50:00,85.45,85.54,85.42,85.5,32005.0,85.45,85.54,85.42,85.5,32005.0
2016-02-25 13:55:00,85.47,85.55,85.35,85.53,32942.0,85.47,85.55,85.35,85.53,32942.0
2016-02-25 14:00:00,85.53,85.54,85.34,85.45,34160.0,85.53,85.54,85.34,85.45,34160.0
2016-02-25 14:05:00,85.44,85.55,85.33,85.46,36908.0,85.44,85.55,85.33,85.46,36908.0
2016-02-25 14:10:00,85.49,85.52,85.29,85.4,25980.0,85.49,85.52,85.29,85.4,25980.0
2016-02-25 14:15:00,85.39,85.47,85.37,85.47,19256.0,85.39,85.47,85.37,85.47,19256.0
2016-02-25 14:20:00,85.47,85.63,85.44,85.57,56078.0,85.47,85.63,85.44,85.57,56078.0
2016-02-25 14:25:00,85.57,85.69,85.56,85.65,35105.0,85.57,85.69,85.56,85.65,35105.0
2016-02-25 14:30:00,85.66,85.85,85.66,85.84,38182.0,85.66,85.85,85.66,85.84,38182.0
2016-02-25 14:35:00,85.83,85.86,85.63,85.82,34716.0,85.83,85.86,85.63,85.82,34716.0
2016-02-25 14:40:00,85.79,85.9,85.68,85.82,36088.0,85.79,85.9,85.68,85.82,36088.0
2016-02-25 14:45:00,85.83,85.84,85.72,85.72,27040.0,85.83,85.84,85.72,85.72,27040.0
2016-02-25 14:50:00,85.71,85.72,85.56,85.59,21565.0,85.71,85.72,85.56,85.59,21565.0
2016-02-25 14:55:00,85.58,85.8,85.55,85.8,24305.0,85.58,85.8,85.55,85.8,24305.0
2016-02-25 15:00:00,85.8,86.01,85.76,85.98,28467.0,85.8,86.01,85.76,85.98,28467.0
2016-02-25 15:05:00,86.01,86.06,85.84,85.96,27493.0,86.01,86.06,85.84,85.96,27493.0
2016-02-25 15:10:00,85.97,86.06,85.85,86.02,29642.0,85.97,86.06,85.85,86.02,29642.0
2016-02-25 15:15:00,86.05,86.05,85.88,85.93,35150.0,86.05,86.05,85.88,85.93,35150.0
2016-02-25 15:20:00,85.93,86.1,85.92,86.08,64896.0,85.93,86.1,85.92,86.08,64896.0
2016-02-25 15:25:00,86.09,86.12,85.84,85.89,38397.0,86.09,86.12,85.84,85.89,38397.0
2016-02-25 15:30:00,85.87,86.02,85.8,85.92,56757.0,85.87,86.02,85.8,85.92,56757.0
2016-02-25 15:35:00,85.91,86.33,85.91,86.3,87459.0,85.91,86.33,85.91,86.3,87459.0
2016-02-25 15:40:00,86.29,86.47,86.24,86.3,71137.0,86.29,86.47,86.24,86.3,71137.0
2016-02-25 15:45:00,86.28,86.44,86.26,86.34,86435.0,86.28,86.44,86.26,86.34,86435.0
2016-02-25 15:50:00,86.34,86.42,86.3,86.42,68887.0,86.34,86.42,86.3,86.42,68887.0
2016-02-25 15:55:00,86.42,86.72,86.4,86.68,163544.0,86.42,86.72,86.4,86.68,163544.0
2016-02-26 09:30:00,87.11,87.48,86.92,87.01,94740.0,87.11,87.48,86.92,87.01,94740.0
2016-02-26 09:35:00,86.95,87.32,86.47,86.51,101312.0,86.95,87.32,86.47,86.51,101312.0
2016-02-26 09:40:00,86.45,86.48,85.99,86.16,39815.0,86.45,86.48,85.99,86.16,39815.0
2016-02-26 09:45:00,86.14,86.52,86.11,86.38,64734.0,86.14,86.52,86.11,86.38,64734.0
2016-02-26 09:50:00,86.4,86.43,86.1,86.27,70099.0,86.4,86.43,86.1,86.27,70099.0
2016-02-26 09:55:00,86.29,86.43,86.19,86.36,24663.0,86.29,86.43,86.19,86.36,24663.0
2016-02-26 10:00:00,86.36,86.37,86.14,86.26,99290.0,86.36,86.37,86.14,86.26,99290.0
2016-02-26 10:05:00,86.23,86.5,85.8,85.87,74760.0,86.23,86.5,85.8,85.87,74760.0
2016-02-26 10:10:00,85.87,86.02,85.8,85.94,27156.0,85.87,86.02,85.8,85.94,27156.0
2016-02-26 10:15:00,85.97,86.11,85.87,86.1,37176.0,85.97,86.11,85.87,86.1,37176.0
2016-02-26 10:20:00,86.1,86.16,85.7,85.7,20761.0,86.1,86.16,85.7,85.7,20761.0
2016-02-26 10:25:00,85.66,85.74,85.26,85.46,56180.0,85.66,85.74,85.26,85.46,56180.0
2016-02-26 10:30:00,85.46,85.66,85.45,85.51,18390.0,85.46,85.66,85.45,85.51,18390.0
2016-02-26 10:35:00,85.48,85.73,85.43,85.73,23030.0,85.48,85.73,85.43,85.73,23030.0
2016-02-26 10:40:00,85.72,85.75,85.52,85.65,24564.0,85.72,85.75,85.52,85.65,24564.0
2016-02-26 10:45:00,85.65,85.84,85.63,85.79,26537.0,85.65,85.84,85.63,85.79,26537.0
2016-02-26 10:50:00,85.78,85.91,85.71,85.88,38807.0,85.78,85.91,85.71,85.88,38807.0
2016-02-26 10:55:00,85.91,86.03,85.88,86.03,19675.0,85.91,86.03,85.88,86.03,19675.0
2016-02-26 11:00:00,86.03,86.04,85.88,85.88,9228.0,86.03,86.04,85.88,85.88,9228.0
2016-02-26 11:05:00,85.86,85.89,85.58,85.59,16070.0,85.86,85.89,85.58,85.59,16070.0
2016-02-26 11:10:00,85.56,85.62,85.44,85.53,42256.0,85.56,85.62,85.44,85.53,42256.0
2016-02-26 11:15:00,85.49,85.53,85.21,85.23,42597.0,85.49,85.53,85.21,85.23,42597.0
2016-02-26 11:20:00,85.27,85.29,85.06,85.06,35365.0,85.27,85.29,85.06,85.06,35365.0
2016-02-26 11:25:00,85.05,85.05,84.81,84.88,69704.0,85.05,85.05,84.81,84.88,69704.0
2016-02-26 11:30:00,84.85,84.86,84.61,84.72,45501.0,84.85,84.86,84.61,84.72,45501.0
2016-02-26 11:35:00,84.69,84.83,84.54,84.58,44214.0,84.69,84.83,84.54,84.58,44214.0
2016-02-26 11:40:00,84.58,84.58,84.13,84.22,109588.0,84.58,84.58,84.13,84.22,109588.0
2016-02-26 11:45:00,84.19,85.01,84.1,84.89,68496.0,84.19,85.01,84.1,84.89,68496.0
2016-02-26 11:50:00,84.89,85.0,84.77,84.84,31396.0,84.89,85.0,84.77,84.84,31396.0
2016-02-26 11:55:00,84.83,84.83,84.56,84.59,36563.0,84.83,84.83,84.56,84.59,36563.0
2016-02-26 12:00:00,84.59,84.92,84.4,84.9,34646.0,84.59,84.92,84.4,84.9,34646.0
2016-02-26 12:05:00,84.88,84.92,84.62,84.73,22442.0,84.88,84.92,84.62,84.73,22442.0
2016-02-26 12:10:00,84.75,84.86,84.69,84.84,27334.0,84.75,84.86,84.69,84.84,27334.0
2016-02-26 12:15:00,84.84,84.88,84.72,84.84,29442.0,84.84,84.88,84.72,84.84,29442.0
2016-02-26 12:20:00,84.85,84.87,84.71,84.79,13801.0,84.85,84.87,84.71,84.79,13801.0
2016-02-26 12:25:00,84.78,84.95,84.77,84.84,28315.0,84.78,84.95,84.77,84.84,28315.0
2016-02-26 12:30:00,84.85,85.05,84.84,85.03,36156.0,84.85,85.05,84.84,85.03,36156.0
2016-02-26 12:35:00,85.0,85.15,84.99,85.13,24734.0,85.0,85.15,84.99,85.13,24734.0
2016-02-26 12:40:00,85.16,85.29,85.16,85.24,18375.0,85.16,85.29,85.16,85.24,18375.0
2016-02-26 12:45:00,85.28,85.47,85.22,85.41,39600.0,85.28,85.47,85.22,85.41,39600.0
2016-02-26 12:50:00,85.42,85.67,85.37,85.67,14760.0,85.42,85.67,85.37,85.67,14760.0
2016-02-26 12:55:00,85.66,85.74,85.63,85.64,20844.0,85.66,85.74,85.63,85.64,20844.0
2016-02-26 13:00:00,85.66,85.83,85.61,85.65,23527.0,85.66,85.83,85.61,85.65,23527.0
2016-02-26 13:05:00,85.64,85.8,85.62,85.65,17200.0,85.64,85.8,85.62,85.65,17200.0
2016-02-26 13:10:00,85.64,85.76,85.61,85.63,15255.0,85.64,85.76,85.61,85.63,15255.0
2016-02-26 13:15:00,85.62,85.78,85.62,85.73,16307.0,85.62,85.78,85.62,85.73,16307.0
2016-02-26 13:20:00,85.7,85.77,85.64,85.68,13883.0,85.7,85.77,85.64,85.68,13883.0
2016-02-26 13:25:00,85.7,85.79,85.67,85.68,18756.0,85.7,85.79,85.67,85.68,18756.0
2016-02-26 13:30:00,85.68,85.74,85.65,85.68,22681.0,85.68,85.74,85.65,85.68,22681.0
2016-02-26 13:35:00,85.69,85.84,85.66,85.75,21867.0,85.69,85.84,85.66,85.75,21867.0
2016-02-26 13:40:00,85.75,85.78,85.62,85.62,30769.0,85.75,85.78,85.62,85.62,30769.0
2016-02-26 13:45:00,85.62,85.85,85.56,85.84,17018.0,85.62,85.85,85.56,85.84,17018.0
2016-02-26 13:50:00,85.84,85.86,85.61,85.72,22403.0,85.84,85.86,85.61,85.72,22403.0
2016-02-26 13:55:00,85.67,85.75,85.6,85.72,16049.0,85.67,85.75,85.6,85.72,16049.0
2016-02-26 14:00:00,85.72,85.82,85.69,85.77,31541.0,85.72,85.82,85.69,85.77,31541.0
2016-02-26 14:05:00,85.78,85.93,85.7,85.82,24333.0,85.78,85.93,85.7,85.82,24333.0
2016-02-26 14:10:00,85.85,85.88,85.72,85.87,12698.0,85.85,85.88,85.72,85.87,12698.0
2016-02-26 14:15:00,85.85,85.97,85.82,85.94,26721.0,85.85,85.97,85.82,85.94,26721.0
2016-02-26 14:20:00,85.94,86.13,85.89,86.07,18067.0,85.94,86.13,85.89,86.07,18067.0
2016-02-26 14:25:00,86.12,86.39,86.11,86.35,39940.0,86.12,86.39,86.11,86.35,39940.0
2016-02-26 14:30:00,86.35,86.4,86.29,86.38,36985.0,86.35,86.4,86.29,86.38,36985.0
2016-02-26 14:35:00,86.37,86.44,86.11,86.11,46236.0,86.37,86.44,86.11,86.11,46236.0
2016-02-26 14:40:00,86.1,86.2,86.0,86.2,25491.0,86.1,86.2,86.0,86.2,25491.0
2016-02-26 14:45:00,86.19,86.26,86.16,86.2,15875.0,86.19,86.26,86.16,86.2,15875.0
2016-02-26 14:50:00,86.22,86.31,86.21,86.29,18704.0,86.22,86.31,86.21,86.29,18704.0
2016-02-26 14:55:00,86.29,86.37,86.21,86.24,20279.0,86.29,86.37,86.21,86.24,20279.0
2016-02-26 15:00:00,86.23,86.46,86.14,86.44,34749.0,86.23,86.46,86.14,86.44,34749.0
2016-02-26 15:05:00,86.48,86.55,86.45,86.52,66176.0,86.48,86.55,86.45,86.52,66176.0
2016-02-26 15:10:00,86.51,86.6,86.47,86.53,22927.0,86.51,86.6,86.47,86.53,22927.0
2016-02-26 15:15:00,86.54,86.6,86.5,86.52,24499.0,86.54,86.6,86.5,86.52,24499.0
2016-02-26 15:20:00,86.53,86.56,86.49,86.53,29362.0,86.53,86.56,86.49,86.53,29362.0
2016-02-26 15:25:00,86.53,86.55,86.41,86.41,42235.0,86.53,86.55,86.41,86.41,42235.0
2016-02-26 15:30:00,86.42,86.54,86.41,86.54,32325.0,86.42,86.54,86.41,86.54,32325.0
2016-02-26 15:35:00,86.54,86.57,86.48,86.51,49621.0,86.54,86.57,86.48,86.51,49621.0
2016-02-26 15:40:00,86.5,86.62,86.5,86.6,39204.0,86.5,86.62,86.5,86.6,39204.0
2016-02-26 15:45:00,86.59,86.66,86.5,86.64,73072.0,86.59,86.66,86.5,86.64,73072.0
2016-02-26 15:50:00,86.65,86.74,86.64,86.73,108872.0,86.65,86.74,86.64,86.73,108872.0
2016-02-26 15:55:00,86.74,86.84,86.56,86.6,291860.0,86.74,86.84,86.56,86.6,291860.0
2016-02-29 09:30:00,86.07,86.07,85.47,85.72,156458.0,86.07,86.07,85.47,85.72,156458.0
2016-02-29 09:35:00,85.7,85.9,85.63,85.77,95044.0,85.7,85.9,85.63,85.77,95044.0
2016-02-29 09:40:00,85.81,85.85,85.54,85.75,49974.0,85.81,85.85,85.54,85.75,49974.0
2016-02-29 09:45:00,85.74,85.84,85.64,85.77,45888.0,85.74,85.84,85.64,85.77,45888.0
2016-02-29 09:50:00,85.77,85.9,85.74,85.75,89748.0,85.77,85.9,85.74,85.75,89748.0
2016-02-29 09:55:00,85.76,85.81,85.68,85.72,37088.0,85.76,85.81,85.68,85.72,37088.0
2016-02-29 10:00:00,85.69,85.74,85.44,85.45,26316.0,85.69,85.74,85.44,85.45,26316.0
2016-02-29 10:05:00,85.49,85.78,85.49,85.61,24740.0,85.49,85.78,85.49,85.61,24740.0
2016-02-29 10:10:00,85.65,85.78,85.46,85.65,36964.0,85.65,85.78,85.46,85.65,36964.0
2016-02-29 10:15:00,85.7,85.8,85.65,85.73,168648.0,85.7,85.8,85.65,85.73,168648.0
2016-02-29 10:20:00,85.75,85.85,85.74,85.83,52386.0,85.75,85.85,85.74,85.83,52386.0
2016-02-29 10:25:00,85.81,85.9,85.76,85.82,84024.0,85.81,85.9,85.76,85.82,84024.0
2016-02-29 10:30:00,85.86,85.95,85.65,85.68,42906.0,85.86,85.95,85.65,85.68,42906.0
2016-02-29 10:35:00,85.72,85.75,85.63,85.67,13034.0,85.72,85.75,85.63,85.67,13034.0
2016-02-29 10:40:00,85.65,85.8,85.63,85.73,34392.0,85.65,85.8,85.63,85.73,34392.0
2016-02-29 10:45:00,85.78,85.9,85.77,85.86,38428.0,85.78,85.9,85.77,85.86,38428.0
2016-02-29 10:50:00,85.87,86.06,85.83,85.96,91966.0,85.87,86.06,85.83,85.96,91966.0
2016-02-29 10:55:00,85.95,85.95,85.77,85.81,26450.0,85.95,85.95,85.77,85.81,26450.0
2016-02-29 11:00:00,85.83,85.95,85.7,85.7,28644.0,85.83,85.95,85.7,85.7,28644.0
2016-02-29 11:05:00,85.68,85.69,85.59,85.65,25756.0,85.68,85.69,85.59,85.65,25756.0
2016-02-29 11:10:00,85.63,85.78,85.63,85.73,22902.0,85.63,85.78,85.63,85.73,22902.0
2016-02-29 11:15:00,85.74,85.91,85.74,85.85,66432.0,85.74,85.91,85.74,85.85,66432.0
2016-02-29 11:20:00,85.84,85.97,85.8,85.95,29068.0,85.84,85.97,85.8,85.95,29068.0
2016-02-29 11:25:00,85.96,86.0,85.88,85.95,51042.0,85.96,86.0,85.88,85.95,51042.0
2016-02-29 11:30:00,85.92,85.96,85.88,85.94,49504.0,85.92,85.96,85.88,85.94,49504.0
2016-02-29 11:35:00,85.94,86.1,85.9,86.1,68248.0,85.94,86.1,85.9,86.1,68248.0
2016-02-29 11:40:00,86.1,86.1,85.95,85.96,101058.0,86.1,86.1,85.95,85.96,101058.0
2016-02-29 11:45:00,85.96,86.0,85.82,85.82,48014.0,85.96,86.0,85.82,85.82,48014.0
2016-02-29 11:50:00,85.83,85.95,85.8,85.95,20206.0,85.83,85.95,85.8,85.95,20206.0
2016-02-29 11:55:00,85.95,85.98,85.88,85.92,46984.0,85.95,85.98,85.88,85.92,46984.0
2016-02-29 12:00:00,85.93,86.0,85.88,85.98,61326.0,85.93,86.0,85.88,85.98,61326.0
2016-02-29 12:05:00,85.98,86.0,85.94,85.95,36514.0,85.98,86.0,85.94,85.95,36514.0
2016-02-29 12:10:00,85.98,86.0,85.93,86.0,38070.0,85.98,86.0,85.93,86.0,38070.0
2016-02-29 12:15:00,85.99,86.17,85.99,86.15,53400.0,85.99,86.17,85.99,86.15,53400.0
2016-02-29 12:20:00,86.15,86.19,86.11,86.15,42410.0,86.15,86.19,86.11,86.15,42410.0
2016-02-29 12:25:00,86.15,86.15,85.95,85.98,60938.0,86.15,86.15,85.95,85.98,60938.0
2016-02-29 12:30:00,86.0,86.01,85.86,85.88,32142.0,86.0,86.01,85.86,85.88,32142.0
2016-02-29 12:35:00,85.88,85.94,85.77,85.79,37752.0,85.88,85.94,85.77,85.79,37752.0
2016-02-29 12:40:00,85.8,85.95,85.8,85.86,18956.0,85.8,85.95,85.8,85.86,18956.0
2016-02-29 12:45:00,85.87,85.89,85.75,85.75,25352.0,85.87,85.89,85.75,85.75,25352.0
2016-02-29 12:50:00,85.75,85.94,85.75,85.86,15400.0,85.75,85.94,85.75,85.86,15400.0
2016-02-29 12:55:00,85.86,85.9,85.77,85.9,16010.0,85.86,85.9,85.77,85.9,16010.0
2016-02-29 13:00:00,85.95,85.95,85.84,85.91,29648.0,85.95,85.95,85.84,85.91,29648.0
2016-02-29 13:05:00,85.89,85.9,85.84,85.87,13800.0,85.89,85.9,85.84,85.87,13800.0
2016-02-29 13:10:00,85.88,85.93,85.8,85.8,15600.0,85.88,85.93,85.8,85.8,15600.0
2016-02-29 13:15:00,85.77,85.85,85.73,85.81,17032.0,85.77,85.85,85.73,85.81,17032.0
2016-02-29 13:20:00,85.81,85.81,85.69,85.74,18234.0,85.81,85.81,85.69,85.74,18234.0
2016-02-29 13:25:00,85.75,85.82,85.61,85.61,22400.0,85.75,85.82,85.61,85.61,22400.0
2016-02-29 13:30:00,85.61,85.68,85.55,85.67,18790.0,85.61,85.68,85.55,85.67,18790.0
2016-02-29 13:35:00,85.69,85.88,85.68,85.88,74474.0,85.69,85.88,85.68,85.88,74474.0
2016-02-29 13:40:00,85.88,85.95,85.87,85.88,79890.0,85.88,85.95,85.87,85.88,79890.0
2016-02-29 13:45:00,85.89,85.91,85.79,85.86,50654.0,85.89,85.91,85.79,85.86,50654.0
2016-02-29 13:50:00,85.85,85.85,85.72,85.8,23630.0,85.85,85.85,85.72,85.8,23630.0
2016-02-29 13:55:00,85.8,85.86,85.72,85.85,38620.0,85.8,85.86,85.72,85.85,38620.0
2016-02-29 14:00:00,85.85,85.87,85.71,85.81,44876.0,85.85,85.87,85.71,85.81,44876.0
2016-02-29 14:05:00,85.81,85.82,85.64,85.67,45336.0,85.81,85.82,85.64,85.67,45336.0
2016-02-29 14:10:00,85.67,85.71,85.53,85.57,23440.0,85.67,85.71,85.53,85.57,23440.0
2016-02-29 14:15:00,85.55,85.56,85.42,85.45,49490.0,85.55,85.56,85.42,85.45,49490.0
2016-02-29 14:20:00,85.45,85.47,85.2,85.35,62026.0,85.45,85.47,85.2,85.35,62026.0
2016-02-29 14:25:00,85.37,85.63,85.33,85.63,52654.0,85.37,85.63,85.33,85.63,52654.0
2016-02-29 14:30:00,85.64,85.67,85.45,85.52,27476.0,85.64,85.67,85.45,85.52,27476.0
2016-02-29 14:35:00,85.5,85.6,85.44,85.57,17686.0,85.5,85.6,85.44,85.57,17686.0
2016-02-29 14:40:00,85.56,85.56,85.39,85.48,40238.0,85.56,85.56,85.39,85.48,40238.0
2016-02-29 14:45:00,85.47,85.61,85.4,85.53,35380.0,85.47,85.61,85.4,85.53,35380.0
2016-02-29 14:50:00,85.55,85.69,85.53,85.61,26496.0,85.55,85.69,85.53,85.61,26496.0
2016-02-29 14:55:00,85.62,85.62,85.43,85.57,26824.0,85.62,85.62,85.43,85.57,26824.0
2016-02-29 15:00:00,85.52,85.52,85.35,85.5,41676.0,85.52,85.52,85.35,85.5,41676.0
2016-02-29 15:05:00,85.5,85.52,85.28,85.41,61932.0,85.5,85.52,85.28,85.41,61932.0
2016-02-29 15:10:00,85.4,85.45,85.32,85.38,137110.0,85.4,85.45,85.32,85.38,137110.0
2016-02-29 15:15:00,85.36,85.42,85.34,85.39,147868.0,85.36,85.42,85.34,85.39,147868.0
2016-02-29 15:20:00,85.38,85.61,85.36,85.58,76086.0,85.38,85.61,85.36,85.58,76086.0
2016-02-29 15:25:00,85.6,85.73,85.58,85.68,50746.0,85.6,85.73,85.58,85.68,50746.0
2016-02-29 15:30:00,85.67,85.73,85.54,85.59,77196.0,85.67,85.73,85.54,85.59,77196.0
2016-02-29 15:35:00,85.59,85.6,85.46,85.6,64672.0,85.59,85.6,85.46,85.6,64672.0
2016-02-29 15:40:00,85.59,85.67,85.49,85.6,93834.0,85.59,85.67,85.49,85.6,93834.0
2016-02-29 15:45:00,85.59,85.66,85.42,85.48,120162.0,85.59,85.66,85.42,85.48,120162.0
2016-02-29 15:50:00,85.47,85.52,85.38,85.52,181600.0,85.47,85.52,85.38,85.52,181600.0
2016-02-29 15:55:00,85.52,85.55,85.09,85.14,465894.0,85.52,85.55,85.09,85.14,465894.0
2016-03-01 09:30:00,85.92,86.15,85.5,85.57,72032.0,85.92,86.15,85.5,85.57,72032.0
2016-03-01 09:35:00,85.61,86.03,85.45,85.9,52294.0,85.61,86.03,85.45,85.9,52294.0
2016-03-01 09:40:00,85.84,85.85,85.39,85.6,45155.0,85.84,85.85,85.39,85.6,45155.0
2016-03-01 09:45:00,85.6,85.68,84.61,84.94,91179.0,85.6,85.68,84.61,84.94,91179.0
2016-03-01 09:50:00,84.94,85.1,84.59,84.7,114493.0,84.94,85.1,84.59,84.7,114493.0
2016-03-01 09:55:00,84.71,84.98,84.71,84.85,76576.0,84.71,84.98,84.71,84.85,76576.0
2016-03-01 10:00:00,84.86,85.52,84.86,85.39,110347.0,84.86,85.52,84.86,85.39,110347.0
2016-03-01 10:05:00,85.37,85.49,85.11,85.17,146285.0,85.37,85.49,85.11,85.17,146285.0
2016-03-01 10:10:00,85.19,85.34,84.82,85.04,51489.0,85.19,85.34,84.82,85.04,51489.0
2016-03-01 10:15:00,85.06,85.1,84.81,84.88,33120.0,85.06,85.1,84.81,84.88,33120.0
2016-03-01 10:20:00,84.92,85.6,84.89,85.6,44404.0,84.92,85.6,84.89,85.6,44404.0
2016-03-01 10:25:00,85.58,85.64,85.46,85.51,30157.0,85.58,85.64,85.46,85.51,30157.0
2016-03-01 10:30:00,85.51,85.58,85.41,85.54,53077.0,85.51,85.58,85.41,85.54,53077.0
2016-03-01 10:35:00,85.53,85.96,85.51,85.76,24385.0,85.53,85.96,85.51,85.76,24385.0
2016-03-01 10:40:00,85.8,86.0,85.74,85.91,30483.0,85.8,86.0,85.74,85.91,30483.0
2016-03-01 10:45:00,85.9,85.93,85.73,85.81,42279.0,85.9,85.93,85.73,85.81,42279.0
2016-03-01 10:50:00,85.81,86.04,85.74,86.04,48068.0,85.81,86.04,85.74,86.04,48068.0
2016-03-01 10:55:00,86.02,86.05,85.77,85.77,38861.0,86.02,86.05,85.77,85.77,38861.0
2016-03-01 11:00:00,85.8,85.92,85.73,85.88,29847.0,85.8,85.92,85.73,85.88,29847.0
2016-03-01 11:05:00,85.9,85.91,85.53,85.86,59903.0,85.9,85.91,85.53,85.86,59903.0
2016-03-01 11:10:00,85.89,85.95,85.77,85.87,27987.0,85.89,85.95,85.77,85.87,27987.0
2016-03-01 11:15:00,85.91,85.91,85.67,85.7,57693.0,85.91,85.91,85.67,85.7,57693.0
2016-03-01 11:20:00,85.73,85.82,85.69,85.75,41173.0,85.73,85.82,85.69,85.75,41173.0
2016-03-01 11:25:00,85.77,86.18,85.77,86.17,21153.0,85.77,86.18,85.77,86.17,21153.0
2016-03-01 11:30:00,86.19,86.39,86.04,86.15,26960.0,86.19,86.39,86.04,86.15,26960.0
2016-03-01 11:35:00,86.19,86.3,86.16,86.25,9412.0,86.19,86.3,86.16,86.25,9412.0
2016-03-01 11:40:00,86.29,86.31,86.2,86.21,16665.0,86.29,86.31,86.2,86.21,16665.0
2016-03-01 11:45:00,86.2,86.3,86.14,86.22,16984.0,86.2,86.3,86.14,86.22,16984.0
2016-03-01 11:50:00,86.23,86.23,86.1,86.16,15135.0,86.23,86.23,86.1,86.16,15135.0
2016-03-01 11:55:00,86.17,86.28,86.14,86.27,17758.0,86.17,86.28,86.14,86.27,17758.0
2016-03-01 12:00:00,86.28,86.44,86.24,86.39,25691.0,86.28,86.44,86.24,86.39,25691.0
2016-03-01 12:05:00,86.39,86.49,86.31,86.43,14640.0,86.39,86.49,86.31,86.43,14640.0
2016-03-01 12:10:00,86.44,86.44,86.16,86.18,34727.0,86.44,86.44,86.16,86.18,34727.0
2016-03-01 12:15:00,86.2,86.27,86.19,86.23,20725.0,86.2,86.27,86.19,86.23,20725.0
2016-03-01 12:20:00,86.23,86.26,86.11,86.11,28702.0,86.23,86.26,86.11,86.11,28702.0
2016-03-01 12:25:00,86.1,86.33,86.1,86.31,13667.0,86.1,86.33,86.1,86.31,13667.0
2016-03-01 12:30:00,86.29,86.39,86.22,86.37,15904.0,86.29,86.39,86.22,86.37,15904.0
2016-03-01 12:35:00,86.36,86.42,86.31,86.42,17535.0,86.36,86.42,86.31,86.42,17535.0
2016-03-01 12:40:00,86.42,86.59,86.4,86.5,19143.0,86.42,86.59,86.4,86.5,19143.0
2016-03-01 12:45:00,86.52,86.62,86.27,86.3,20746.0,86.52,86.62,86.27,86.3,20746.0
2016-03-01 12:50:00,86.32,86.52,86.32,86.47,15877.0,86.32,86.52,86.32,86.47,15877.0
2016-03-01 12:55:00,86.47,86.66,86.45,86.65,22286.0,86.47,86.66,86.45,86.65,22286.0
2016-03-01 13:00:00,86.64,86.64,86.46,86.58,17848.0,86.64,86.64,86.46,86.58,17848.0
2016-03-01 13:05:00,86.57,86.7,86.56,86.6,14088.0,86.57,86.7,86.56,86.6,14088.0
2016-03-01 13:10:00,86.61,86.76,86.57,86.69,11374.0,86.61,86.76,86.57,86.69,11374.0
2016-03-01 13:15:00,86.7,86.72,86.56,86.56,8119.0,86.7,86.72,86.56,86.56,8119.0
2016-03-01 13:20:00,86.57,86.73,86.57,86.69,16176.0,86.57,86.73,86.57,86.69,16176.0
2016-03-01 13:25:00,86.7,86.85,86.7,86.81,12707.0,86.7,86.85,86.7,86.81,12707.0
2016-03-01 13:30:00,86.84,87.08,86.84,87.07,27489.0,86.84,87.08,86.84,87.07,27489.0
2016-03-01 13:35:00,87.07,87.33,87.07,87.27,42417.0,87.07,87.33,87.07,87.27,42417.0
2016-03-01 13:40:00,87.28,87.32,87.24,87.3,17226.0,87.28,87.32,87.24,87.3,17226.0
2016-03-01 13:45:00,87.3,87.4,87.26,87.35,25029.0,87.3,87.4,87.26,87.35,25029.0
2016-03-01 13:50:00,87.35,87.38,87.2,87.21,47228.0,87.35,87.38,87.2,87.21,47228.0
2016-03-01 13:55:00,87.22,87.38,87.11,87.29,25856.0,87.22,87.38,87.11,87.29,25856.0
2016-03-01 14:00:00,87.3,87.36,87.25,87.35,17315.0,87.3,87.36,87.25,87.35,17315.0
2016-03-01 14:05:00,87.36,87.46,87.32,87.43,28567.0,87.36,87.46,87.32,87.43,28567.0
2016-03-01 14:10:00,87.43,87.47,87.32,87.32,37975.0,87.43,87.47,87.32,87.32,37975.0
2016-03-01 14:15:00,87.33,87.51,87.27,87.46,18119.0,87.33,87.51,87.27,87.46,18119.0
2016-03-01 14:20:00,87.46,87.46,87.29,87.29,16227.0,87.46,87.46,87.29,87.29,16227.0
2016-03-01 14:25:00,87.27,87.28,87.16,87.2,44276.0,87.27,87.28,87.16,87.2,44276.0
2016-03-01 14:30:00,87.23,87.38,87.22,87.3,21317.0,87.23,87.38,87.22,87.3,21317.0
2016-03-01 14:35:00,87.31,87.32,87.2,87.26,16683.0,87.31,87.32,87.2,87.26,16683.0
2016-03-01 14:40:00,87.26,87.52,87.26,87.51,21293.0,87.26,87.52,87.26,87.51,21293.0
2016-03-01 14:45:00,87.51,87.62,87.51,87.61,23710.0,87.51,87.62,87.51,87.61,23710.0
2016-03-01 14:50:00,87.61,87.71,87.59,87.66,24034.0,87.61,87.71,87.59,87.66,24034.0
2016-03-01 14:55:00,87.66,87.87,87.66,87.84,25289.0,87.66,87.87,87.66,87.84,25289.0
2016-03-01 15:00:00,87.85,87.93,87.82,87.93,22107.0,87.85,87.93,87.82,87.93,22107.0
2016-03-01 15:05:00,87.94,87.99,87.88,87.94,24651.0,87.94,87.99,87.88,87.94,24651.0
2016-03-01 15:10:00,87.95,87.96,87.8,87.84,29207.0,87.95,87.96,87.8,87.84,29207.0
2016-03-01 15:15:00,87.86,87.93,87.81,87.86,29391.0,87.86,87.93,87.81,87.86,29391.0
2016-03-01 15:20:00,87.86,87.87,87.8,87.83,23960.0,87.86,87.87,87.8,87.83,23960.0
2016-03-01 15:25:00,87.84,87.96,87.83,87.96,24234.0,87.84,87.96,87.83,87.96,24234.0
2016-03-01 15:30:00,87.95,88.01,87.9,87.98,43554.0,87.95,88.01,87.9,87.98,43554.0
2016-03-01 15:35:00,87.99,88.05,87.99,88.02,56350.0,87.99,88.05,87.99,88.02,56350.0
2016-03-01 15:40:00,88.01,88.08,88.0,88.03,73530.0,88.01,88.08,88.0,88.03,73530.0
2016-03-01 15:45:00,88.04,88.04,87.97,87.98,46100.0,88.04,88.04,87.97,87.98,46100.0
2016-03-01 15:50:00,87.99,88.09,87.99,88.07,76554.0,87.99,88.09,87.99,88.07,76554.0
2016-03-01 15:55:00,88.07,88.4,88.05,88.37,229989.0,88.07,88.4,88.05,88.37,229989.0
2016-03-02 09:30:00,88.12,88.37,87.95,88.29,38262.0,88.12,88.37,87.95,88.29,38262.0
2016-03-02 09:35:00,88.27,88.55,88.07,88.11,45067.0,88.27,88.55,88.07,88.11,45067.0
2016-03-02 09:40:00,88.19,88.53,88.18,88.35,19803.0,88.19,88.53,88.18,88.35,19803.0
2016-03-02 09:45:00,88.36,88.48,88.2,88.21,17500.0,88.36,88.48,88.2,88.21,17500.0
2016-03-02 09:50:00,88.18,88.31,87.9,88.01,35001.0,88.18,88.31,87.9,88.01,35001.0
2016-03-02 09:55:00,88.02,88.19,87.92,88.1,27374.0,88.02,88.19,87.92,88.1,27374.0
2016-03-02 10:00:00,88.12,88.21,87.96,87.96,15915.0,88.12,88.21,87.96,87.96,15915.0
2016-03-02 10:05:00,87.97,88.2,87.96,88.14,13739.0,87.97,88.2,87.96,88.14,13739.0
2016-03-02 10:10:00,88.15,88.28,87.99,88.26,23090.0,88.15,88.28,87.99,88.26,23090.0
2016-03-02 10:15:00,88.26,88.27,87.97,88.09,37486.0,88.26,88.27,87.97,88.09,37486.0
2016-03-02 10:20:00,88.09,88.09,87.83,87.92,28679.0,88.09,88.09,87.83,87.92,28679.0
2016-03-02 10:25:00,87.89,88.02,87.88,87.94,8116.0,87.89,88.02,87.88,87.94,8116.0
2016-03-02 10:30:00,87.94,88.02,87.74,87.92,41568.0,87.94,88.02,87.74,87.92,41568.0
2016-03-02 10:35:00,87.89,87.92,87.7,87.7,34895.0,87.89,87.92,87.7,87.7,34895.0
2016-03-02 10:40:00,87.68,87.83,87.46,87.59,36472.0,87.68,87.83,87.46,87.59,36472.0
2016-03-02 10:45:00,87.56,87.66,87.54,87.63,22936.0,87.56,87.66,87.54,87.63,22936.0
2016-03-02 10:50:00,87.61,87.79,87.48,87.52,25608.0,87.61,87.79,87.48,87.52,25608.0
2016-03-02 10:55:00,87.54,87.86,87.48,87.86,71914.0,87.54,87.86,87.48,87.86,71914.0
2016-03-02 11:00:00,87.83,88.0,87.75,87.94,22008.0,87.83,88.0,87.75,87.94,22008.0
2016-03-02 11:05:00,87.92,88.02,87.86,87.99,25953.0,87.92,88.02,87.86,87.99,25953.0
2016-03-02 11:10:00,87.98,88.15,87.96,88.06,33304.0,87.98,88.15,87.96,88.06,33304.0
2016-03-02 11:15:00,88.05,88.06,87.76,87.78,57866.0,88.05,88.06,87.76,87.78,57866.0
2016-03-02 11:20:00,87.76,87.93,87.4,87.46,54840.0,87.76,87.93,87.4,87.46,54840.0
2016-03-02 11:25:00,87.47,87.66,87.26,87.66,45782.0,87.47,87.66,87.26,87.66,45782.0
2016-03-02 11:30:00,87.64,87.99,87.62,87.97,143814.0,87.64,87.99,87.62,87.97,143814.0
2016-03-02 11:35:00,87.96,88.03,87.88,87.97,79097.0,87.96,88.03,87.88,87.97,79097.0
2016-03-02 11:40:00,87.94,87.95,87.86,87.95,20004.0,87.94,87.95,87.86,87.95,20004.0
2016-03-02 11:45:00,87.98,88.16,87.89,88.13,32648.0,87.98,88.16,87.89,88.13,32648.0
2016-03-02 11:50:00,88.12,88.22,87.98,88.02,25277.0,88.12,88.22,87.98,88.02,25277.0
2016-03-02 11:55:00,88.04,88.16,87.97,87.97,30996.0,88.04,88.16,87.97,87.97,30996.0
2016-03-02 12:00:00,87.95,88.03,87.73,87.77,38921.0,87.95,88.03,87.73,87.77,38921.0
2016-03-02 12:05:00,87.75,87.99,87.75,87.87,23808.0,87.75,87.99,87.75,87.87,23808.0
2016-03-02 12:10:00,87.87,87.95,87.83,87.92,15676.0,87.87,87.95,87.83,87.92,15676.0
2016-03-02 12:15:00,87.89,87.95,87.71,87.72,10666.0,87.89,87.95,87.71,87.72,10666.0
2016-03-02 12:20:00,87.72,87.88,87.72,87.75,20038.0,87.72,87.88,87.72,87.75,20038.0
2016-03-02 12:25:00,87.75,87.85,87.7,87.75,8000.0,87.75,87.85,87.7,87.75,8000.0
2016-03-02 12:30:00,87.73,87.78,87.6,87.71,9700.0,87.73,87.78,87.6,87.71,9700.0
2016-03-02 12:35:00,87.69,87.86,87.69,87.81,8419.0,87.69,87.86,87.69,87.81,8419.0
2016-03-02 12:40:00,87.82,87.86,87.71,87.84,24333.0,87.82,87.86,87.71,87.84,24333.0
2016-03-02 12:45:00,87.82,87.89,87.73,87.86,13474.0,87.82,87.89,87.73,87.86,13474.0
2016-03-02 12:50:00,87.82,87.94,87.8,87.92,13168.0,87.82,87.94,87.8,87.92,13168.0
2016-03-02 12:55:00,87.92,88.06,87.92,88.01,12202.0,87.92,88.06,87.92,88.01,12202.0
2016-03-02 13:00:00,88.02,88.06,87.93,87.94,11159.0,88.02,88.06,87.93,87.94,11159.0
2016-03-02 13:05:00,87.97,88.05,87.89,88.01,6900.0,87.97,88.05,87.89,88.01,6900.0
2016-03-02 13:10:00,88.01,88.1,87.94,88.1,9454.0,88.01,88.1,87.94,88.1,9454.0
2016-03-02 13:15:00,88.11,88.11,88.02,88.09,10533.0,88.11,88.11,88.02,88.09,10533.0
2016-03-02 13:20:00,88.11,88.15,87.97,88.13,123161.0,88.11,88.15,87.97,88.13,123161.0
2016-03-02 13:25:00,88.16,88.27,88.11,88.2,14583.0,88.16,88.27,88.11,88.2,14583.0
2016-03-02 13:30:00,88.19,88.25,88.11,88.21,7522.0,88.19,88.25,88.11,88.21,7522.0
2016-03-02 13:35:00,88.2,88.2,88.0,88.14,18423.0,88.2,88.2,88.0,88.14,18423.0
2016-03-02 13:40:00,88.16,88.24,88.16,88.2,6438.0,88.16,88.24,88.16,88.2,6438.0
2016-03-02 13:45:00,88.22,88.28,88.15,88.18,8541.0,88.22,88.28,88.15,88.18,8541.0
2016-03-02 13:50:00,88.16,88.18,88.08,88.17,10906.0,88.16,88.18,88.08,88.17,10906.0
2016-03-02 13:55:00,88.16,88.19,87.97,87.98,66561.0,88.16,88.19,87.97,87.98,66561.0
2016-03-02 14:00:00,87.99,88.02,87.95,87.99,10955.0,87.99,88.02,87.95,87.99,10955.0
2016-03-02 14:05:00,88.01,88.05,87.92,88.0,24699.0,88.01,88.05,87.92,88.0,24699.0
2016-03-02 14:10:00,88.01,88.01,87.84,87.92,12389.0,88.01,88.01,87.84,87.92,12389.0
2016-03-02 14:15:00,87.94,87.98,87.83,87.83,10027.0,87.94,87.98,87.83,87.83,10027.0
2016-03-02 14:20:00,87.83,87.89,87.81,87.88,6523.0,87.83,87.89,87.81,87.88,6523.0
2016-03-02 14:25:00,87.89,88.07,87.86,87.99,29712.0,87.89,88.07,87.86,87.99,29712.0
2016-03-02 14:30:00,87.96,88.38,87.96,88.31,36171.0,87.96,88.38,87.96,88.31,36171.0
2016-03-02 14:35:00,88.32,88.39,88.21,88.35,45993.0,88.32,88.39,88.21,88.35,45993.0
2016-03-02 14:40:00,88.34,88.52,88.34,88.43,12682.0,88.34,88.52,88.34,88.43,12682.0
2016-03-02 14:45:00,88.44,88.44,88.31,88.4,12980.0,88.44,88.44,88.31,88.4,12980.0
2016-03-02 14:50:00,88.42,88.53,88.37,88.44,13843.0,88.42,88.53,88.37,88.44,13843.0
2016-03-02 14:55:00,88.44,88.45,88.33,88.41,18993.0,88.44,88.45,88.33,88.41,18993.0
2016-03-02 15:00:00,88.4,88.4,88.23,88.25,15288.0,88.4,88.4,88.23,88.25,15288.0
2016-03-02 15:05:00,88.27,88.3,88.14,88.23,17856.0,88.27,88.3,88.14,88.23,17856.0
2016-03-02 15:10:00,88.24,88.26,88.17,88.25,36230.0,88.24,88.26,88.17,88.25,36230.0
2016-03-02 15:15:00,88.25,88.26,88.11,88.17,17499.0,88.25,88.26,88.11,88.17,17499.0
2016-03-02 15:20:00,88.15,88.32,88.12,88.26,21163.0,88.15,88.32,88.12,88.26,21163.0
2016-03-02 15:25:00,88.27,88.28,88.11,88.11,19417.0,88.27,88.28,88.11,88.11,19417.0
2016-03-02 15:30:00,88.1,88.21,88.03,88.17,23230.0,88.1,88.21,88.03,88.17,23230.0
2016-03-02 15:35:00,88.17,88.2,88.06,88.12,33091.0,88.17,88.2,88.06,88.12,33091.0
2016-03-02 15:40:00,88.11,88.19,88.08,88.17,40215.0,88.11,88.19,88.08,88.17,40215.0
2016-03-02 15:45:00,88.19,88.19,88.07,88.1,49943.0,88.19,88.19,88.07,88.1,49943.0
2016-03-02 15:50:00,88.11,88.23,88.04,88.22,73202.0,88.11,88.23,88.04,88.22,73202.0
2016-03-02 15:55:00,88.23,88.43,88.19,88.39,84532.0,88.23,88.43,88.19,88.39,84532.0
2016-03-03 09:30:00,88.49,88.5,87.71,87.77,57218.0,88.49,88.5,87.71,87.77,57218.0
2016-03-03 09:35:00,87.81,87.92,87.5,87.51,20996.0,87.81,87.92,87.5,87.51,20996.0
2016-03-03 09:40:00,87.52,87.58,87.18,87.28,28094.0,87.52,87.58,87.18,87.28,28094.0
2016-03-03 09:45:00,87.25,87.5,87.25,87.4,14626.0,87.25,87.5,87.25,87.4,14626.0
2016-03-03 09:50:00,87.39,87.51,87.28,87.48,32859.0,87.39,87.51,87.28,87.48,32859.0
2016-03-03 09:55:00,87.5,87.53,87.36,87.38,8070.0,87.5,87.53,87.36,87.38,8070.0
2016-03-03 10:00:00,87.32,87.37,86.74,86.81,41505.0,87.32,87.37,86.74,86.81,41505.0
2016-03-03 10:05:00,86.8,86.92,86.63,86.66,47135.0,86.8,86.92,86.63,86.66,47135.0
2016-03-03 10:10:00,86.66,86.67,86.13,86.15,50745.0,86.66,86.67,86.13,86.15,50745.0
2016-03-03 10:15:00,86.13,86.32,86.05,86.21,140497.0,86.13,86.32,86.05,86.21,140497.0
2016-03-03 10:20:00,86.23,86.29,86.12,86.17,41854.0,86.23,86.29,86.12,86.17,41854.0
2016-03-03 10:25:00,86.16,86.18,85.94,86.11,51206.0,86.16,86.18,85.94,86.11,51206.0
2016-03-03 10:30:00,86.11,86.35,86.01,86.15,38978.0,86.11,86.35,86.01,86.15,38978.0
2016-03-03 10:35:00,86.15,86.34,86.01,86.3,51184.0,86.15,86.34,86.01,86.3,51184.0
2016-03-03 10:40:00,86.32,86.44,86.17,86.18,69182.0,86.32,86.44,86.17,86.18,69182.0
2016-03-03 10:45:00,86.18,86.34,86.14,86.24,33439.0,86.18,86.34,86.14,86.24,33439.0
2016-03-03 10:50:00,86.26,86.26,85.98,86.03,34521.0,86.26,86.26,85.98,86.03,34521.0
2016-03-03 10:55:00,86.02,86.11,85.85,85.99,46302.0,86.02,86.11,85.85,85.99,46302.0
2016-03-03 11:00:00,86.0,86.12,85.97,86.01,22778.0,86.0,86.12,85.97,86.01,22778.0
2016-03-03 11:05:00,86.0,86.19,85.99,86.18,28827.0,86.0,86.19,85.99,86.18,28827.0
2016-03-03 11:10:00,86.16,86.33,86.16,86.32,10352.0,86.16,86.33,86.16,86.32,10352.0
2016-03-03 11:15:00,86.34,86.47,86.33,86.45,17741.0,86.34,86.47,86.33,86.45,17741.0
2016-03-03 11:20:00,86.44,86.47,86.27,86.44,49451.0,86.44,86.47,86.27,86.44,49451.0
2016-03-03 11:25:00,86.45,86.55,86.35,86.44,23769.0,86.45,86.55,86.35,86.44,23769.0
2016-03-03 11:30:00,86.45,86.48,86.38,86.44,11725.0,86.45,86.48,86.38,86.44,11725.0
2016-03-03 11:35:00,86.43,86.43,86.28,86.31,11144.0,86.43,86.43,86.28,86.31,11144.0
2016-03-03 11:40:00,86.3,86.35,86.26,86.27,19970.0,86.3,86.35,86.26,86.27,19970.0
2016-03-03 11:45:00,86.28,86.39,86.27,86.37,10809.0,86.28,86.39,86.27,86.37,10809.0
2016-03-03 11:50:00,86.37,86.46,86.33,86.46,25337.0,86.37,86.46,86.33,86.46,25337.0
2016-03-03 11:55:00,86.47,86.53,86.38,86.52,11136.0,86.47,86.53,86.38,86.52,11136.0
2016-03-03 12:00:00,86.51,86.57,86.49,86.5,40246.0,86.51,86.57,86.49,86.5,40246.0
2016-03-03 12:05:00,86.5,86.7,86.48,86.68,18897.0,86.5,86.7,86.48,86.68,18897.0
2016-03-03 12:10:00,86.68,86.73,86.6,86.6,9196.0,86.68,86.73,86.6,86.6,9196.0
2016-03-03 12:15:00,86.61,86.67,86.54,86.57,12222.0,86.61,86.67,86.54,86.57,12222.0
2016-03-03 12:20:00,86.58,86.67,86.52,86.67,26311.0,86.58,86.67,86.52,86.67,26311.0
2016-03-03 12:25:00,86.68,86.69,86.59,86.59,7322.0,86.68,86.69,86.59,86.59,7322.0
2016-03-03 12:30:00,86.59,86.72,86.59,86.64,8899.0,86.59,86.72,86.59,86.64,8899.0
2016-03-03 12:35:00,86.64,86.68,86.61,86.68,12204.0,86.64,86.68,86.61,86.68,12204.0
2016-03-03 12:40:00,86.72,86.77,86.68,86.75,8440.0,86.72,86.77,86.68,86.75,8440.0
2016-03-03 12:45:00,86.73,86.76,86.48,86.48,8832.0,86.73,86.76,86.48,86.48,8832.0
2016-03-03 12:50:00,86.5,86.65,86.49,86.65,6509.0,86.5,86.65,86.49,86.65,6509.0
2016-03-03 12:55:00,86.65,86.65,86.57,86.61,7860.0,86.65,86.65,86.57,86.61,7860.0
2016-03-03 13:00:00,86.62,86.8,86.62,86.76,21219.0,86.62,86.8,86.62,86.76,21219.0
2016-03-03 13:05:00,86.76,86.96,86.76,86.96,23194.0,86.76,86.96,86.76,86.96,23194.0
2016-03-03 13:10:00,86.96,86.96,86.86,86.92,10979.0,86.96,86.96,86.86,86.92,10979.0
2016-03-03 13:15:00,86.91,86.92,86.68,86.75,13306.0,86.91,86.92,86.68,86.75,13306.0
2016-03-03 13:20:00,86.74,86.76,86.54,86.59,21724.0,86.74,86.76,86.54,86.59,21724.0
2016-03-03 13:25:00,86.58,86.62,86.49,86.61,12947.0,86.58,86.62,86.49,86.61,12947.0
2016-03-03 13:30:00,86.62,86.65,86.58,86.65,37701.0,86.62,86.65,86.58,86.65,37701.0
2016-03-03 13:35:00,86.65,86.77,86.64,86.74,21692.0,86.65,86.77,86.64,86.74,21692.0
2016-03-03 13:40:00,86.73,86.94,86.73,86.94,12843.0,86.73,86.94,86.73,86.94,12843.0
2016-03-03 13:45:00,86.95,87.06,86.95,87.03,69591.0,86.95,87.06,86.95,87.03,69591.0
2016-03-03 13:50:00,87.06,87.11,86.84,86.87,22798.0,87.06,87.11,86.84,86.87,22798.0
2016-03-03 13:55:00,86.84,86.91,86.81,86.91,15320.0,86.84,86.91,86.81,86.91,15320.0
2016-03-03 14:00:00,86.94,86.98,86.78,86.86,19212.0,86.94,86.98,86.78,86.86,19212.0
2016-03-03 14:05:00,86.87,86.91,86.78,86.9,16687.0,86.87,86.91,86.78,86.9,16687.0
2016-03-03 14:10:00,86.9,86.97,86.81,86.87,14985.0,86.9,86.97,86.81,86.87,14985.0
2016-03-03 14:15:00,86.86,87.03,86.77,87.0,29058.0,86.86,87.03,86.77,87.0,29058.0
2016-03-03 14:20:00,86.99,87.19,86.99,87.15,33422.0,86.99,87.19,86.99,87.15,33422.0
2016-03-03 14:25:00,87.14,87.21,87.04,87.13,40938.0,87.14,87.21,87.04,87.13,40938.0
2016-03-03 14:30:00,87.12,87.16,86.95,87.0,20890.0,87.12,87.16,86.95,87.0,20890.0
2016-03-03 14:35:00,87.01,87.13,86.98,87.13,14029.0,87.01,87.13,86.98,87.13,14029.0
2016-03-03 14:40:00,87.14,87.18,87.05,87.17,45570.0,87.14,87.18,87.05,87.17,45570.0
2016-03-03 14:45:00,87.17,87.18,87.07,87.11,20293.0,87.17,87.18,87.07,87.11,20293.0
2016-03-03 14:50:00,87.1,87.22,87.08,87.16,56136.0,87.1,87.22,87.08,87.16,56136.0
2016-03-03 14:55:00,87.13,87.22,87.03,87.04,33999.0,87.13,87.22,87.03,87.04,33999.0
2016-03-03 15:00:00,87.06,87.26,87.06,87.17,57693.0,87.06,87.26,87.06,87.17,57693.0
2016-03-03 15:05:00,87.18,87.21,87.08,87.1,32961.0,87.18,87.21,87.08,87.1,32961.0
2016-03-03 15:10:00,87.13,87.13,86.99,87.04,20161.0,87.13,87.13,86.99,87.04,20161.0
2016-03-03 15:15:00,87.02,87.02,86.86,86.87,24667.0,87.02,87.02,86.86,86.87,24667.0
2016-03-03 15:20:00,86.86,87.07,86.85,86.99,26316.0,86.86,87.07,86.85,86.99,26316.0
2016-03-03 15:25:00,86.98,87.0,86.87,86.9,26996.0,86.98,87.0,86.87,86.9,26996.0
2016-03-03 15:30:00,86.91,87.05,86.89,87.04,34207.0,86.91,87.05,86.89,87.04,34207.0
2016-03-03 15:35:00,87.04,87.09,86.98,87.07,57406.0,87.04,87.09,86.98,87.07,57406.0
2016-03-03 15:40:00,87.06,87.13,87.04,87.13,72628.0,87.06,87.13,87.04,87.13,72628.0
2016-03-03 15:45:00,87.13,87.18,87.11,87.17,72492.0,87.13,87.18,87.11,87.17,72492.0
2016-03-03 15:50:00,87.17,87.25,87.16,87.22,93298.0,87.17,87.25,87.16,87.22,93298.0
2016-03-03 15:55:00,87.22,87.24,87.16,87.21,222405.0,87.22,87.24,87.16,87.21,222405.0
2016-03-04 09:30:00,87.68,87.94,86.54,86.54,84499.0,87.68,87.94,86.54,86.54,84499.0
2016-03-04 09:35:00,86.5,86.7,86.06,86.07,37675.0,86.5,86.7,86.06,86.07,37675.0
2016-03-04 09:40:00,86.02,86.13,85.81,86.09,47033.0,86.02,86.13,85.81,86.09,47033.0
2016-03-04 09:45:00,86.08,86.21,85.84,85.88,55978.0,86.08,86.21,85.84,85.88,55978.0
2016-03-04 09:50:00,85.89,86.06,85.58,85.74,33347.0,85.89,86.06,85.58,85.74,33347.0
2016-03-04 09:55:00,85.73,86.03,85.66,86.0,20118.0,85.73,86.03,85.66,86.0,20118.0
2016-03-04 10:00:00,86.02,86.22,85.81,85.85,45233.0,86.02,86.22,85.81,85.85,45233.0
2016-03-04 10:05:00,85.82,86.08,85.8,85.9,52721.0,85.82,86.08,85.8,85.9,52721.0
2016-03-04 10:10:00,85.9,86.14,85.75,86.12,35446.0,85.9,86.14,85.75,86.12,35446.0
2016-03-04 10:15:00,86.12,86.18,85.96,85.98,32469.0,86.12,86.18,85.96,85.98,32469.0
2016-03-04 10:20:00,85.96,86.09,85.77,85.81,29269.0,85.96,86.09,85.77,85.81,29269.0
2016-03-04 10:25:00,85.85,86.27,85.85,86.14,20845.0,85.85,86.27,85.85,86.14,20845.0
2016-03-04 10:30:00,86.13,86.27,86.0,86.14,20373.0,86.13,86.27,86.0,86.14,20373.0
2016-03-04 10:35:00,86.13,86.18,86.05,86.06,21809.0,86.13,86.18,86.05,86.06,21809.0
2016-03-04 10:40:00,86.11,86.13,85.99,86.03,34431.0,86.11,86.13,85.99,86.03,34431.0
2016-03-04 10:45:00,86.05,86.38,86.0,86.38,31000.0,86.05,86.38,86.0,86.38,31000.0
2016-03-04 10:50:00,86.39,86.41,86.12,86.14,21118.0,86.39,86.41,86.12,86.14,21118.0
2016-03-04 10:55:00,86.15,86.22,86.03,86.2,25785.0,86.15,86.22,86.03,86.2,25785.0
2016-03-04 11:00:00,86.2,86.3,86.13,86.26,24388.0,86.2,86.3,86.13,86.26,24388.0
2016-03-04 11:05:00,86.29,86.36,86.26,86.28,17172.0,86.29,86.36,86.26,86.28,17172.0
2016-03-04 11:10:00,86.26,86.32,86.16,86.3,39215.0,86.26,86.32,86.16,86.3,39215.0
2016-03-04 11:15:00,86.29,86.47,86.23,86.47,23706.0,86.29,86.47,86.23,86.47,23706.0
2016-03-04 11:20:00,86.47,86.57,86.3,86.41,86156.0,86.47,86.57,86.3,86.41,86156.0
2016-03-04 11:25:00,86.4,86.45,86.29,86.44,36966.0,86.4,86.45,86.29,86.44,36966.0
2016-03-04 11:30:00,86.42,86.58,86.42,86.55,14701.0,86.42,86.58,86.42,86.55,14701.0
2016-03-04 11:35:00,86.57,86.66,86.36,86.39,13226.0,86.57,86.66,86.36,86.39,13226.0
2016-03-04 11:40:00,86.36,86.36,86.22,86.32,20516.0,86.36,86.36,86.22,86.32,20516.0
2016-03-04 11:45:00,86.32,86.48,86.27,86.39,32447.0,86.32,86.48,86.27,86.39,32447.0
2016-03-04 11:50:00,86.35,86.44,86.14,86.22,59265.0,86.35,86.44,86.14,86.22,59265.0
2016-03-04 11:55:00,86.23,86.63,86.23,86.6,50212.0,86.23,86.63,86.23,86.6,50212.0
2016-03-04 12:00:00,86.6,86.72,86.54,86.7,35078.0,86.6,86.72,86.54,86.7,35078.0
2016-03-04 12:05:00,86.72,86.72,86.51,86.55,14661.0,86.72,86.72,86.51,86.55,14661.0
2016-03-04 12:10:00,86.53,86.67,86.44,86.44,15339.0,86.53,86.67,86.44,86.44,15339.0
2016-03-04 12:15:00,86.44,86.45,86.28,86.31,31996.0,86.44,86.45,86.28,86.31,31996.0
2016-03-04 12:20:00,86.31,86.38,86.22,86.24,31184.0,86.31,86.38,86.22,86.24,31184.0
2016-03-04 12:25:00,86.25,86.3,86.15,86.15,29389.0,86.25,86.3,86.15,86.15,29389.0
2016-03-04 12:30:00,86.16,86.29,86.13,86.23,21603.0,86.16,86.29,86.13,86.23,21603.0
2016-03-04 12:35:00,86.24,86.27,86.11,86.13,18116.0,86.24,86.27,86.11,86.13,18116.0
2016-03-04 12:40:00,86.12,86.16,86.09,86.11,18684.0,86.12,86.16,86.09,86.11,18684.0
2016-03-04 12:45:00,86.1,86.18,86.01,86.18,18038.0,86.1,86.18,86.01,86.18,18038.0
2016-03-04 12:50:00,86.19,86.37,86.18,86.29,10636.0,86.19,86.37,86.18,86.29,10636.0
2016-03-04 12:55:00,86.29,86.33,86.18,86.24,26582.0,86.29,86.33,86.18,86.24,26582.0
2016-03-04 13:00:00,86.24,86.32,86.18,86.31,15140.0,86.24,86.32,86.18,86.31,15140.0
2016-03-04 13:05:00,86.31,86.33,86.23,86.26,21244.0,86.31,86.33,86.23,86.26,21244.0
2016-03-04 13:10:00,86.26,86.26,86.12,86.16,14537.0,86.26,86.26,86.12,86.16,14537.0
2016-03-04 13:15:00,86.16,86.19,86.06,86.06,11299.0,86.16,86.19,86.06,86.06,11299.0
2016-03-04 13:20:00,86.08,86.19,86.08,86.13,16392.0,86.08,86.19,86.08,86.13,16392.0
2016-03-04 13:25:00,86.15,86.4,86.14,86.38,15589.0,86.15,86.4,86.14,86.38,15589.0
2016-03-04 13:30:00,86.38,86.38,86.21,86.24,23270.0,86.38,86.38,86.21,86.24,23270.0
2016-03-04 13:35:00,86.27,86.49,86.27,86.46,20788.0,86.27,86.49,86.27,86.46,20788.0
2016-03-04 13:40:00,86.48,86.59,86.47,86.53,32412.0,86.48,86.59,86.47,86.53,32412.0
2016-03-04 13:45:00,86.52,86.6,86.5,86.54,16662.0,86.52,86.6,86.5,86.54,16662.0
2016-03-04 13:50:00,86.55,86.64,86.54,86.62,17593.0,86.55,86.64,86.54,86.62,17593.0
2016-03-04 13:55:00,86.64,86.79,86.64,86.76,26862.0,86.64,86.79,86.64,86.76,26862.0
2016-03-04 14:00:00,86.77,86.78,86.6,86.71,20328.0,86.77,86.78,86.6,86.71,20328.0
2016-03-04 14:05:00,86.73,86.77,86.67,86.68,16271.0,86.73,86.77,86.67,86.68,16271.0
2016-03-04 14:10:00,86.67,86.74,86.57,86.6,21787.0,86.67,86.74,86.57,86.6,21787.0
2016-03-04 14:15:00,86.59,86.63,86.47,86.48,18625.0,86.59,86.63,86.47,86.48,18625.0
2016-03-04 14:20:00,86.49,86.57,86.34,86.42,31655.0,86.49,86.57,86.34,86.42,31655.0
2016-03-04 14:25:00,86.41,86.51,86.28,86.42,15928.0,86.41,86.51,86.28,86.42,15928.0
2016-03-04 14:30:00,86.42,86.47,86.37,86.4,14096.0,86.42,86.47,86.37,86.4,14096.0
2016-03-04 14:35:00,86.41,86.49,86.34,86.43,23977.0,86.41,86.49,86.34,86.43,23977.0
2016-03-04 14:40:00,86.42,86.46,86.27,86.34,19553.0,86.42,86.46,86.27,86.34,19553.0
2016-03-04 14:45:00,86.32,86.33,86.21,86.33,19340.0,86.32,86.33,86.21,86.33,19340.0
2016-03-04 14:50:00,86.32,86.35,86.1,86.12,21462.0,86.32,86.35,86.1,86.12,21462.0
2016-03-04 14:55:00,86.12,86.16,86.01,86.08,18254.0,86.12,86.16,86.01,86.08,18254.0
2016-03-04 15:00:00,86.07,86.11,85.89,85.89,17939.0,86.07,86.11,85.89,85.89,17939.0
2016-03-04 15:05:00,85.87,86.09,85.87,86.08,20257.0,85.87,86.09,85.87,86.08,20257.0
2016-03-04 15:10:00,86.11,86.11,85.9,86.07,28351.0,86.11,86.11,85.9,86.07,28351.0
2016-03-04 15:15:00,86.07,86.22,86.06,86.17,24629.0,86.07,86.22,86.06,86.17,24629.0
2016-03-04 15:20:00,86.17,86.26,86.09,86.23,22861.0,86.17,86.26,86.09,86.23,22861.0
2016-03-04 15:25:00,86.23,86.26,86.16,86.22,32256.0,86.23,86.26,86.16,86.22,32256.0
2016-03-04 15:30:00,86.22,86.44,86.19,86.24,43286.0,86.22,86.44,86.19,86.24,43286.0
2016-03-04 15:35:00,86.25,86.33,86.19,86.22,47398.0,86.25,86.33,86.19,86.22,47398.0
2016-03-04 15:40:00,86.22,86.38,86.19,86.3,54116.0,86.22,86.38,86.19,86.3,54116.0
2016-03-04 15:45:00,86.29,86.32,86.2,86.21,52761.0,86.29,86.32,86.2,86.21,52761.0
2016-03-04 15:50:00,86.21,86.25,86.18,86.23,64194.0,86.21,86.25,86.18,86.23,64194.0
2016-03-04 15:55:00,86.22,86.29,86.08,86.17,188140.0,86.22,86.29,86.08,86.17,188140.0
2016-03-07 09:30:00,85.58,85.61,85.25,85.33,53482.0,85.58,85.61,85.25,85.33,53482.0
2016-03-07 09:35:00,85.38,85.66,85.3,85.65,63865.0,85.38,85.66,85.3,85.65,63865.0
2016-03-07 09:40:00,85.66,85.69,85.17,85.41,32713.0,85.66,85.69,85.17,85.41,32713.0
2016-03-07 09:45:00,85.37,85.54,85.14,85.16,21245.0,85.37,85.54,85.14,85.16,21245.0
2016-03-07 09:50:00,85.15,85.3,84.98,85.02,27801.0,85.15,85.3,84.98,85.02,27801.0
2016-03-07 09:55:00,85.02,85.2,84.93,85.16,15073.0,85.02,85.2,84.93,85.16,15073.0
2016-03-07 10:00:00,85.15,85.42,85.01,85.38,25881.0,85.15,85.42,85.01,85.38,25881.0
2016-03-07 10:05:00,85.45,85.46,85.22,85.24,22006.0,85.45,85.46,85.22,85.24,22006.0
2016-03-07 10:10:00,85.25,85.26,85.14,85.21,20961.0,85.25,85.26,85.14,85.21,20961.0
2016-03-07 10:15:00,85.24,85.38,85.23,85.36,31567.0,85.24,85.38,85.23,85.36,31567.0
2016-03-07 10:20:00,85.33,85.33,85.02,85.05,26179.0,85.33,85.33,85.02,85.05,26179.0
2016-03-07 10:25:00,85.05,85.32,85.0,85.0,53473.0,85.05,85.32,85.0,85.0,53473.0
2016-03-07 10:30:00,85.04,85.17,85.0,85.17,24638.0,85.04,85.17,85.0,85.17,24638.0
2016-03-07 10:35:00,85.17,85.24,85.01,85.07,20137.0,85.17,85.24,85.01,85.07,20137.0
2016-03-07 10:40:00,85.06,85.22,85.04,85.04,27923.0,85.06,85.22,85.04,85.04,27923.0
2016-03-07 10:45:00,85.04,85.17,84.95,84.99,21566.0,85.04,85.17,84.95,84.99,21566.0
2016-03-07 10:50:00,85.0,85.09,84.82,84.94,23131.0,85.0,85.09,84.82,84.94,23131.0
2016-03-07 10:55:00,84.92,85.03,84.87,85.03,23482.0,84.92,85.03,84.87,85.03,23482.0
2016-03-07 11:00:00,84.95,85.06,84.82,84.87,14826.0,84.95,85.06,84.82,84.87,14826.0
2016-03-07 11:05:00,84.84,85.12,84.82,85.08,18196.0,84.84,85.12,84.82,85.08,18196.0
2016-03-07 11:10:00,85.08,85.27,85.04,85.27,13200.0,85.08,85.27,85.04,85.27,13200.0
2016-03-07 11:15:00,85.29,85.29,85.14,85.2,5580.0,85.29,85.29,85.14,85.2,5580.0
2016-03-07 11:20:00,85.24,85.25,85.07,85.11,21566.0,85.24,85.25,85.07,85.11,21566.0
2016-03-07 11:25:00,85.09,85.31,85.08,85.24,14041.0,85.09,85.31,85.08,85.24,14041.0
2016-03-07 11:30:00,85.23,85.49,85.2,85.48,44530.0,85.23,85.49,85.2,85.48,44530.0
2016-03-07 11:35:00,85.5,85.79,85.48,85.68,23400.0,85.5,85.79,85.48,85.68,23400.0
2016-03-07 11:40:00,85.66,85.94,85.64,85.94,16252.0,85.66,85.94,85.64,85.94,16252.0
2016-03-07 11:45:00,85.94,85.96,85.77,85.77,14163.0,85.94,85.96,85.77,85.77,14163.0
2016-03-07 11:50:00,85.79,85.87,85.74,85.84,10559.0,85.79,85.87,85.74,85.84,10559.0
2016-03-07 11:55:00,85.84,85.85,85.62,85.63,12194.0,85.84,85.85,85.62,85.63,12194.0
2016-03-07 12:00:00,85.65,85.69,85.57,85.69,10799.0,85.65,85.69,85.57,85.69,10799.0
2016-03-07 12:05:00,85.67,85.7,85.56,85.69,11236.0,85.67,85.7,85.56,85.69,11236.0
2016-03-07 12:10:00,85.7,85.79,85.57,85.6,20200.0,85.7,85.79,85.57,85.6,20200.0
2016-03-07 12:15:00,85.61,85.65,85.55,85.57,8777.0,85.61,85.65,85.55,85.57,8777.0
2016-03-07 12:20:00,85.58,85.61,85.48,85.54,13575.0,85.58,85.61,85.48,85.54,13575.0
2016-03-07 12:25:00,85.56,85.64,85.53,85.64,7895.0,85.56,85.64,85.53,85.64,7895.0
2016-03-07 12:30:00,85.67,85.68,85.5,85.55,9599.0,85.67,85.68,85.5,85.55,9599.0
2016-03-07 12:35:00,85.54,85.6,85.5,85.52,10380.0,85.54,85.6,85.5,85.52,10380.0
2016-03-07 12:40:00,85.5,85.5,85.32,85.42,29278.0,85.5,85.5,85.32,85.42,29278.0
2016-03-07 12:45:00,85.4,85.42,85.26,85.32,18918.0,85.4,85.42,85.26,85.32,18918.0
2016-03-07 12:50:00,85.33,85.36,85.29,85.35,19210.0,85.33,85.36,85.29,85.35,19210.0
2016-03-07 12:55:00,85.34,85.34,85.11,85.11,35822.0,85.34,85.34,85.11,85.11,35822.0
2016-03-07 13:00:00,85.13,85.33,85.11,85.32,36730.0,85.13,85.33,85.11,85.32,36730.0
2016-03-07 13:05:00,85.3,85.53,85.3,85.51,16551.0,85.3,85.53,85.3,85.51,16551.0
2016-03-07 13:10:00,85.52,85.57,85.46,85.57,8810.0,85.52,85.57,85.46,85.57,8810.0
2016-03-07 13:15:00,85.56,85.61,85.38,85.4,12562.0,85.56,85.61,85.38,85.4,12562.0
2016-03-07 13:20:00,85.41,85.41,85.04,85.07,13740.0,85.41,85.41,85.04,85.07,13740.0
2016-03-07 13:25:00,85.06,85.1,84.95,84.95,19095.0,85.06,85.1,84.95,84.95,19095.0
2016-03-07 13:30:00,84.97,84.97,84.79,84.84,25788.0,84.97,84.97,84.79,84.84,25788.0
2016-03-07 13:35:00,84.87,84.87,84.75,84.81,21473.0,84.87,84.87,84.75,84.81,21473.0
2016-03-07 13:40:00,84.81,84.82,84.64,84.81,34181.0,84.81,84.82,84.64,84.81,34181.0
2016-03-07 13:45:00,84.82,84.88,84.74,84.76,22094.0,84.82,84.88,84.74,84.76,22094.0
2016-03-07 13:50:00,84.77,84.97,84.77,84.87,27052.0,84.77,84.97,84.77,84.87,27052.0
2016-03-07 13:55:00,84.87,84.97,84.78,84.85,29691.0,84.87,84.97,84.78,84.85,29691.0
2016-03-07 14:00:00,84.87,84.93,84.67,84.73,29391.0,84.87,84.93,84.67,84.73,29391.0
2016-03-07 14:05:00,84.73,84.92,84.73,84.89,18908.0,84.73,84.92,84.73,84.89,18908.0
2016-03-07 14:10:00,84.89,84.93,84.83,84.84,22924.0,84.89,84.93,84.83,84.84,22924.0
2016-03-07 14:15:00,84.83,84.83,84.64,84.65,15798.0,84.83,84.83,84.64,84.65,15798.0
2016-03-07 14:20:00,84.63,84.84,84.62,84.69,15837.0,84.63,84.84,84.62,84.69,15837.0
2016-03-07 14:25:00,84.69,84.69,84.53,84.53,15392.0,84.69,84.69,84.53,84.53,15392.0
2016-03-07 14:30:00,84.56,84.75,84.53,84.54,99395.0,84.56,84.75,84.53,84.54,99395.0
2016-03-07 14:35:00,84.57,84.57,84.22,84.28,24437.0,84.57,84.57,84.22,84.28,24437.0
2016-03-07 14:40:00,84.28,84.28,84.05,84.12,33465.0,84.28,84.28,84.05,84.12,33465.0
2016-03-07 14:45:00,84.12,84.24,84.09,84.12,39450.0,84.12,84.24,84.09,84.12,39450.0
2016-03-07 14:50:00,84.15,84.23,84.11,84.19,61270.0,84.15,84.23,84.11,84.19,61270.0
2016-03-07 14:55:00,84.2,84.35,84.08,84.31,50667.0,84.2,84.35,84.08,84.31,50667.0
2016-03-07 15:00:00,84.32,84.33,84.12,84.18,32018.0,84.32,84.33,84.12,84.18,32018.0
2016-03-07 15:05:00,84.17,84.3,84.08,84.3,34120.0,84.17,84.3,84.08,84.3,34120.0
2016-03-07 15:10:00,84.3,84.42,84.3,84.37,41327.0,84.3,84.42,84.3,84.37,41327.0
2016-03-07 15:15:00,84.37,84.63,84.35,84.63,75444.0,84.37,84.63,84.35,84.63,75444.0
2016-03-07 15:20:00,84.63,84.64,84.44,84.62,45939.0,84.63,84.64,84.44,84.62,45939.0
2016-03-07 15:25:00,84.62,84.69,84.56,84.59,47284.0,84.62,84.69,84.56,84.59,47284.0
2016-03-07 15:30:00,84.6,84.79,84.58,84.71,69147.0,84.6,84.79,84.58,84.71,69147.0
2016-03-07 15:35:00,84.71,85.03,84.71,84.9,54148.0,84.71,85.03,84.71,84.9,54148.0
2016-03-07 15:40:00,84.9,84.95,84.82,84.86,59681.0,84.9,84.95,84.82,84.86,59681.0
2016-03-07 15:45:00,84.86,84.92,84.75,84.78,72622.0,84.86,84.92,84.75,84.78,72622.0
2016-03-07 15:50:00,84.79,84.96,84.79,84.95,127504.0,84.79,84.96,84.79,84.95,127504.0
2016-03-07 15:55:00,84.95,85.11,84.94,85.11,184048.0,84.95,85.11,84.94,85.11,184048.0
2016-03-08 09:30:00,84.25,84.27,83.17,83.43,105951.0,84.25,84.27,83.17,83.43,105951.0
2016-03-08 09:35:00,83.54,83.73,83.3,83.47,62764.0,83.54,83.73,83.3,83.47,62764.0
2016-03-08 09:40:00,83.5,84.05,83.43,83.64,117092.0,83.5,84.05,83.43,83.64,117092.0
2016-03-08 09:45:00,83.63,84.4,83.63,84.34,56827.0,83.63,84.4,83.63,84.34,56827.0
2016-03-08 09:50:00,84.34,84.6,84.17,84.6,16968.0,84.34,84.6,84.17,84.6,16968.0
2016-03-08 09:55:00,84.62,84.86,84.49,84.65,47754.0,84.62,84.86,84.49,84.65,47754.0
2016-03-08 10:00:00,84.67,84.96,84.6,84.91,46431.0,84.67,84.96,84.6,84.91,46431.0
2016-03-08 10:05:00,84.9,84.93,84.55,84.58,29989.0,84.9,84.93,84.55,84.58,29989.0
2016-03-08 10:10:00,84.61,84.7,84.52,84.58,30601.0,84.61,84.7,84.52,84.58,30601.0
2016-03-08 10:15:00,84.57,84.81,84.53,84.71,21134.0,84.57,84.81,84.53,84.71,21134.0
2016-03-08 10:20:00,84.69,84.86,84.6,84.6,16843.0,84.69,84.86,84.6,84.6,16843.0
2016-03-08 10:25:00,84.58,84.58,84.26,84.29,29475.0,84.58,84.58,84.26,84.29,29475.0
2016-03-08 10:30:00,84.26,84.55,84.18,84.55,45168.0,84.26,84.55,84.18,84.55,45168.0
2016-03-08 10:35:00,84.57,84.78,84.55,84.61,22992.0,84.57,84.78,84.55,84.61,22992.0
2016-03-08 10:40:00,84.57,84.57,84.28,84.33,28773.0,84.57,84.57,84.28,84.33,28773.0
2016-03-08 10:45:00,84.3,84.3,84.17,84.21,34604.0,84.3,84.3,84.17,84.21,34604.0
2016-03-08 10:50:00,84.18,84.52,84.17,84.46,17704.0,84.18,84.52,84.17,84.46,17704.0
2016-03-08 10:55:00,84.44,84.69,84.42,84.69,20630.0,84.44,84.69,84.42,84.69,20630.0
2016-03-08 11:00:00,84.71,84.72,84.53,84.66,28357.0,84.71,84.72,84.53,84.66,28357.0
2016-03-08 11:05:00,84.66,85.08,84.64,85.07,41597.0,84.66,85.08,84.64,85.07,41597.0
2016-03-08 11:10:00,85.07,85.13,84.86,84.86,42241.0,85.07,85.13,84.86,84.86,42241.0
2016-03-08 11:15:00,84.87,84.99,84.85,84.89,24437.0,84.87,84.99,84.85,84.89,24437.0
2016-03-08 11:20:00,84.88,84.88,84.63,84.71,17475.0,84.88,84.88,84.63,84.71,17475.0
2016-03-08 11:25:00,84.73,85.03,84.73,84.85,18532.0,84.73,85.03,84.73,84.85,18532.0
2016-03-08 11:30:00,84.83,84.98,84.81,84.89,20449.0,84.83,84.98,84.81,84.89,20449.0
2016-03-08 11:35:00,84.9,85.08,84.88,85.08,20445.0,84.9,85.08,84.88,85.08,20445.0
2016-03-08 11:40:00,85.06,85.34,84.95,85.31,25372.0,85.06,85.34,84.95,85.31,25372.0
2016-03-08 11:45:00,85.33,85.34,85.11,85.15,23534.0,85.33,85.34,85.11,85.15,23534.0
2016-03-08 11:50:00,85.15,85.48,85.14,85.42,16544.0,85.15,85.48,85.14,85.42,16544.0
2016-03-08 11:55:00,85.44,85.56,85.33,85.45,28977.0,85.44,85.56,85.33,85.45,28977.0
2016-03-08 12:00:00,85.43,85.43,85.21,85.21,13772.0,85.43,85.43,85.21,85.21,13772.0
2016-03-08 12:05:00,85.22,85.35,85.16,85.32,11655.0,85.22,85.35,85.16,85.32,11655.0
2016-03-08 12:10:00,85.31,85.34,85.2,85.23,10674.0,85.31,85.34,85.2,85.23,10674.0
2016-03-08 12:15:00,85.23,85.46,85.22,85.41,11916.0,85.23,85.46,85.22,85.41,11916.0
2016-03-08 12:20:00,85.4,85.5,85.27,85.27,18537.0,85.4,85.5,85.27,85.27,18537.0
2016-03-08 12:25:00,85.26,85.34,85.18,85.2,27223.0,85.26,85.34,85.18,85.2,27223.0
2016-03-08 12:30:00,85.21,85.54,85.21,85.45,17579.0,85.21,85.54,85.21,85.45,17579.0
2016-03-08 12:35:00,85.45,85.45,85.37,85.41,23580.0,85.45,85.45,85.37,85.41,23580.0
2016-03-08 12:40:00,85.4,85.57,85.38,85.57,12174.0,85.4,85.57,85.38,85.57,12174.0
2016-03-08 12:45:00,85.56,85.62,85.4,85.42,43940.0,85.56,85.62,85.4,85.42,43940.0
2016-03-08 12:50:00,85.38,85.4,85.25,85.28,9429.0,85.38,85.4,85.25,85.28,9429.0
2016-03-08 12:55:00,85.26,85.37,85.21,85.3,8162.0,85.26,85.37,85.21,85.3,8162.0
2016-03-08 13:00:00,85.27,85.43,85.27,85.32,11102.0,85.27,85.43,85.27,85.32,11102.0
2016-03-08 13:05:00,85.32,85.34,85.21,85.22,5000.0,85.32,85.34,85.21,85.22,5000.0
2016-03-08 13:10:00,85.24,85.29,85.13,85.13,15909.0,85.24,85.29,85.13,85.13,15909.0
2016-03-08 13:15:00,85.13,85.34,85.08,85.31,12627.0,85.13,85.34,85.08,85.31,12627.0
2016-03-08 13:20:00,85.31,85.46,85.25,85.32,5504.0,85.31,85.46,85.25,85.32,5504.0
2016-03-08 13:25:00,85.31,85.48,85.31,85.46,17489.0,85.31,85.48,85.31,85.46,17489.0
2016-03-08 13:30:00,85.49,85.6,85.47,85.55,12738.0,85.49,85.6,85.47,85.55,12738.0
2016-03-08 13:35:00,85.57,85.79,85.54,85.79,36228.0,85.57,85.79,85.54,85.79,36228.0
2016-03-08 13:40:00,85.84,85.95,85.82,85.85,22500.0,85.84,85.95,85.82,85.85,22500.0
2016-03-08 13:45:00,85.85,85.88,85.77,85.79,21212.0,85.85,85.88,85.77,85.79,21212.0
2016-03-08 13:50:00,85.79,85.79,85.44,85.47,11263.0,85.79,85.79,85.44,85.47,11263.0
2016-03-08 13:55:00,85.47,85.58,85.47,85.54,13058.0,85.47,85.58,85.47,85.54,13058.0
2016-03-08 14:00:00,85.52,85.52,85.36,85.43,12688.0,85.52,85.52,85.36,85.43,12688.0
2016-03-08 14:05:00,85.41,85.44,85.27,85.32,17228.0,85.41,85.44,85.27,85.32,17228.0
2016-03-08 14:10:00,85.3,85.42,85.23,85.27,26374.0,85.3,85.42,85.23,85.27,26374.0
2016-03-08 14:15:00,85.24,85.24,85.15,85.21,16109.0,85.24,85.24,85.15,85.21,16109.0
2016-03-08 14:20:00,85.2,85.21,84.93,84.93,17402.0,85.2,85.21,84.93,84.93,17402.0
2016-03-08 14:25:00,84.95,85.02,84.85,84.92,18966.0,84.95,85.02,84.85,84.92,18966.0
2016-03-08 14:30:00,84.92,85.02,84.9,84.95,22776.0,84.92,85.02,84.9,84.95,22776.0
2016-03-08 14:35:00,84.95,84.98,84.83,84.93,19122.0,84.95,84.98,84.83,84.93,19122.0
2016-03-08 14:40:00,84.92,84.94,84.82,84.92,11465.0,84.92,84.94,84.82,84.92,11465.0
2016-03-08 14:45:00,84.91,84.99,84.83,84.84,22921.0,84.91,84.99,84.83,84.84,22921.0
2016-03-08 14:50:00,84.82,84.83,84.68,84.81,14239.0,84.82,84.83,84.68,84.81,14239.0
2016-03-08 14:55:00,84.8,84.82,84.72,84.72,29633.0,84.8,84.82,84.72,84.72,29633.0
2016-03-08 15:00:00,84.73,84.82,84.57,84.62,47962.0,84.73,84.82,84.57,84.62,47962.0
2016-03-08 15:05:00,84.61,84.69,84.58,84.61,22014.0,84.61,84.69,84.58,84.61,22014.0
2016-03-08 15:10:00,84.6,84.77,84.58,84.62,36300.0,84.6,84.77,84.58,84.62,36300.0
2016-03-08 15:15:00,84.65,84.68,84.42,84.44,29939.0,84.65,84.68,84.42,84.44,29939.0
2016-03-08 15:20:00,84.43,84.56,84.39,84.56,26549.0,84.43,84.56,84.39,84.56,26549.0
2016-03-08 15:25:00,84.56,84.56,84.3,84.31,22449.0,84.56,84.56,84.3,84.31,22449.0
2016-03-08 15:30:00,84.28,84.48,84.28,84.41,39727.0,84.28,84.48,84.28,84.41,39727.0
2016-03-08 15:35:00,84.41,84.59,84.41,84.55,110695.0,84.41,84.59,84.41,84.55,110695.0
2016-03-08 15:40:00,84.55,84.67,84.47,84.66,40718.0,84.55,84.67,84.47,84.66,40718.0
2016-03-08 15:45:00,84.65,84.67,84.45,84.49,68898.0,84.65,84.67,84.45,84.49,68898.0
2016-03-08 15:50:00,84.49,84.49,84.39,84.4,93008.0,84.49,84.49,84.39,84.4,93008.0
2016-03-08 15:55:00,84.39,84.45,84.19,84.35,163198.0,84.39,84.45,84.19,84.35,163198.0
2016-03-09 09:30:00,84.88,84.88,84.63,84.78,67874.0,84.88,84.88,84.63,84.78,67874.0
2016-03-09 09:35:00,84.82,84.82,83.95,84.05,96010.0,84.82,84.82,83.95,84.05,96010.0
2016-03-09 09:40:00,84.05,84.1,83.8,83.99,268770.0,84.05,84.1,83.8,83.99,268770.0
2016-03-09 09:45:00,83.99,84.16,83.9,84.08,54830.0,83.99,84.16,83.9,84.08,54830.0
2016-03-09 09:50:00,84.05,84.05,83.88,83.91,62984.0,84.05,84.05,83.88,83.91,62984.0
2016-03-09 09:55:00,83.91,83.97,83.73,83.95,47220.0,83.91,83.97,83.73,83.95,47220.0
2016-03-09 10:00:00,83.95,83.97,83.77,83.91,91884.0,83.95,83.97,83.77,83.91,91884.0
2016-03-09 10:05:00,83.87,83.9,83.41,83.41,130620.0,83.87,83.9,83.41,83.41,130620.0
2016-03-09 10:10:00,83.39,83.49,83.29,83.33,109878.0,83.39,83.49,83.29,83.33,109878.0
2016-03-09 10:15:00,83.31,83.58,83.3,83.35,110192.0,83.31,83.58,83.3,83.35,110192.0
2016-03-09 10:20:00,83.36,83.69,83.33,83.51,105154.0,83.36,83.69,83.33,83.51,105154.0
2016-03-09 10:25:00,83.54,83.6,83.25,83.26,108470.0,83.54,83.6,83.25,83.26,108470.0
2016-03-09 10:30:00,83.26,83.42,83.26,83.41,188696.0,83.26,83.42,83.26,83.41,188696.0
2016-03-09 10:35:00,83.4,83.91,83.39,83.88,137940.0,83.4,83.91,83.39,83.88,137940.0
2016-03-09 10:40:00,83.89,84.04,83.86,83.95,36292.0,83.89,84.04,83.86,83.95,36292.0
2016-03-09 10:45:00,83.96,83.97,83.77,83.83,30022.0,83.96,83.97,83.77,83.83,30022.0
2016-03-09 10:50:00,83.82,83.82,83.46,83.5,65858.0,83.82,83.82,83.46,83.5,65858.0
2016-03-09 10:55:00,83.47,83.65,83.4,83.44,27814.0,83.47,83.65,83.4,83.44,27814.0
2016-03-09 11:00:00,83.44,83.77,83.43,83.73,21320.0,83.44,83.77,83.43,83.73,21320.0
2016-03-09 11:05:00,83.72,83.81,83.69,83.8,35712.0,83.72,83.81,83.69,83.8,35712.0
2016-03-09 11:10:00,83.82,83.89,83.76,83.86,23992.0,83.82,83.89,83.76,83.86,23992.0
2016-03-09 11:15:00,83.89,84.01,83.83,84.0,29832.0,83.89,84.01,83.83,84.0,29832.0
2016-03-09 11:20:00,84.0,84.02,83.88,83.98,14978.0,84.0,84.02,83.88,83.98,14978.0
2016-03-09 11:25:00,84.0,84.13,83.96,84.04,22488.0,84.0,84.13,83.96,84.04,22488.0
2016-03-09 11:30:00,84.05,84.2,84.04,84.04,48826.0,84.05,84.2,84.04,84.04,48826.0
2016-03-09 11:35:00,84.06,84.31,84.04,84.23,62376.0,84.06,84.31,84.04,84.23,62376.0
2016-03-09 11:40:00,84.26,84.3,84.13,84.24,17796.0,84.26,84.3,84.13,84.24,17796.0
2016-03-09 11:45:00,84.25,84.34,84.12,84.23,17744.0,84.25,84.34,84.12,84.23,17744.0
2016-03-09 11:50:00,84.24,84.35,84.19,84.31,21004.0,84.24,84.35,84.19,84.31,21004.0
2016-03-09 11:55:00,84.33,84.35,84.22,84.31,24208.0,84.33,84.35,84.22,84.31,24208.0
2016-03-09 12:00:00,84.29,84.36,84.27,84.34,24108.0,84.29,84.36,84.27,84.34,24108.0
2016-03-09 12:05:00,84.32,84.36,84.28,84.28,17286.0,84.32,84.36,84.28,84.28,17286.0
2016-03-09 12:10:00,84.26,84.36,84.25,84.34,21862.0,84.26,84.36,84.25,84.34,21862.0
2016-03-09 12:15:00,84.36,84.39,84.27,84.36,13316.0,84.36,84.39,84.27,84.36,13316.0
2016-03-09 12:20:00,84.37,84.49,84.31,84.49,15584.0,84.37,84.49,84.31,84.49,15584.0
2016-03-09 12:25:00,84.47,84.48,84.36,84.38,14456.0,84.47,84.48,84.36,84.38,14456.0
2016-03-09 12:30:00,84.39,84.47,84.38,84.42,45238.0,84.39,84.47,84.38,84.42,45238.0
2016-03-09 12:35:00,84.43,84.44,84.25,84.4,18628.0,84.43,84.44,84.25,84.4,18628.0
2016-03-09 12:40:00,84.38,84.46,84.35,84.39,20002.0,84.38,84.46,84.35,84.39,20002.0
2016-03-09 12:45:00,84.37,84.37,84.2,84.2,15340.0,84.37,84.37,84.2,84.2,15340.0
2016-03-09 12:50:00,84.19,84.21,84.1,84.13,9700.0,84.19,84.21,84.1,84.13,9700.0
2016-03-09 12:55:00,84.14,84.14,84.03,84.1,16204.0,84.14,84.14,84.03,84.1,16204.0
2016-03-09 13:00:00,84.08,84.17,84.03,84.1,23160.0,84.08,84.17,84.03,84.1,23160.0
2016-03-09 13:05:00,84.1,84.11,84.0,84.08,18956.0,84.1,84.11,84.0,84.08,18956.0
2016-03-09 13:10:00,84.13,84.3,84.13,84.23,8200.0,84.13,84.3,84.13,84.23,8200.0
2016-03-09 13:15:00,84.23,84.23,84.05,84.1,11410.0,84.23,84.23,84.05,84.1,11410.0
2016-03-09 13:20:00,84.12,84.24,84.12,84.24,18350.0,84.12,84.24,84.12,84.24,18350.0
2016-03-09 13:25:00,84.25,84.38,84.21,84.35,27764.0,84.25,84.38,84.21,84.35,27764.0
2016-03-09 13:30:00,84.36,84.51,84.34,84.41,23272.0,84.36,84.51,84.34,84.41,23272.0
2016-03-09 13:35:00,84.44,84.52,84.38,84.39,36442.0,84.44,84.52,84.38,84.39,36442.0
2016-03-09 13:40:00,84.37,84.37,84.25,84.25,16200.0,84.37,84.37,84.25,84.25,16200.0
2016-03-09 13:45:00,84.23,84.48,84.23,84.43,27926.0,84.23,84.48,84.23,84.43,27926.0
2016-03-09 13:50:00,84.44,84.48,84.4,84.43,22246.0,84.44,84.48,84.4,84.43,22246.0
2016-03-09 13:55:00,84.43,84.57,84.41,84.48,28000.0,84.43,84.57,84.41,84.48,28000.0
2016-03-09 14:00:00,84.5,84.7,84.48,84.68,14900.0,84.5,84.7,84.48,84.68,14900.0
2016-03-09 14:05:00,84.71,84.77,84.71,84.75,19790.0,84.71,84.77,84.71,84.75,19790.0
2016-03-09 14:10:00,84.76,84.76,84.59,84.62,19334.0,84.76,84.76,84.59,84.62,19334.0
2016-03-09 14:15:00,84.62,84.83,84.6,84.76,29858.0,84.62,84.83,84.6,84.76,29858.0
2016-03-09 14:20:00,84.76,84.76,84.63,84.65,37792.0,84.76,84.76,84.63,84.65,37792.0
2016-03-09 14:25:00,84.67,84.86,84.67,84.83,26094.0,84.67,84.86,84.67,84.83,26094.0
2016-03-09 14:30:00,84.85,84.85,84.62,84.66,28212.0,84.85,84.85,84.62,84.66,28212.0
2016-03-09 14:35:00,84.63,84.72,84.61,84.7,22010.0,84.63,84.72,84.61,84.7,22010.0
2016-03-09 14:40:00,84.69,84.85,84.65,84.83,39962.0,84.69,84.85,84.65,84.83,39962.0
2016-03-09 14:45:00,84.86,84.93,84.84,84.88,28798.0,84.86,84.93,84.84,84.88,28798.0
2016-03-09 14:50:00,84.91,84.96,84.77,84.79,26694.0,84.91,84.96,84.77,84.79,26694.0
2016-03-09 14:55:00,84.79,84.95,84.77,84.95,30996.0,84.79,84.95,84.77,84.95,30996.0
2016-03-09 15:00:00,84.95,84.95,84.84,84.94,35478.0,84.95,84.95,84.84,84.94,35478.0
2016-03-09 15:05:00,84.92,84.99,84.71,84.73,49100.0,84.92,84.99,84.71,84.73,49100.0
2016-03-09 15:10:00,84.73,84.82,84.71,84.77,35534.0,84.73,84.82,84.71,84.77,35534.0
2016-03-09 15:15:00,84.77,84.9,84.73,84.86,82700.0,84.77,84.9,84.73,84.86,82700.0
2016-03-09 15:20:00,84.85,84.97,84.85,84.97,67442.0,84.85,84.97,84.85,84.97,67442.0
2016-03-09 15:25:00,84.97,85.09,84.9,85.06,65208.0,84.97,85.09,84.9,85.06,65208.0
2016-03-09 15:30:00,85.05,85.11,84.91,85.05,74342.0,85.05,85.11,84.91,85.05,74342.0
2016-03-09 15:35:00,85.05,85.1,84.99,85.08,75244.0,85.05,85.1,84.99,85.08,75244.0
2016-03-09 15:40:00,85.08,85.11,84.94,85.01,87202.0,85.08,85.11,84.94,85.01,87202.0
2016-03-09 15:45:00,85.02,85.07,84.97,84.98,62106.0,85.02,85.07,84.97,84.98,62106.0
2016-03-09 15:50:00,85.0,85.13,84.99,85.13,135178.0,85.0,85.13,84.99,85.13,135178.0
2016-03-09 15:55:00,85.12,85.29,85.04,85.26,329448.0,85.12,85.29,85.04,85.26,329448.0
2016-03-10 09:30:00,85.06,85.95,85.06,85.93,35663.0,85.06,85.95,85.06,85.93,35663.0
2016-03-10 09:35:00,85.91,86.15,85.4,86.05,44550.0,85.91,86.15,85.4,86.05,44550.0
2016-03-10 09:40:00,86.13,86.13,85.52,85.62,14743.0,86.13,86.13,85.52,85.62,14743.0
2016-03-10 09:45:00,85.61,86.07,85.6,85.99,12968.0,85.61,86.07,85.6,85.99,12968.0
2016-03-10 09:50:00,85.95,86.08,85.75,85.86,14506.0,85.95,86.08,85.75,85.86,14506.0
2016-03-10 09:55:00,85.86,86.2,85.85,86.12,23128.0,85.86,86.2,85.85,86.12,23128.0
2016-03-10 10:00:00,86.11,86.34,86.06,86.15,39107.0,86.11,86.34,86.06,86.15,39107.0
2016-03-10 10:05:00,86.17,86.17,85.87,86.06,28414.0,86.17,86.17,85.87,86.06,28414.0
2016-03-10 10:10:00,86.08,86.48,86.06,86.48,89280.0,86.08,86.48,86.06,86.48,89280.0
2016-03-10 10:15:00,86.41,86.52,86.19,86.35,33541.0,86.41,86.52,86.19,86.35,33541.0
2016-03-10 10:20:00,86.3,86.4,86.1,86.25,21859.0,86.3,86.4,86.1,86.25,21859.0
2016-03-10 10:25:00,86.28,86.4,86.17,86.17,24649.0,86.28,86.4,86.17,86.17,24649.0
2016-03-10 10:30:00,86.15,86.15,85.62,85.77,34351.0,86.15,86.15,85.62,85.77,34351.0
2016-03-10 10:35:00,85.7,85.74,85.27,85.39,15378.0,85.7,85.74,85.27,85.39,15378.0
2016-03-10 10:40:00,85.38,85.49,85.17,85.49,38446.0,85.38,85.49,85.17,85.49,38446.0
2016-03-10 10:45:00,85.51,85.78,85.45,85.59,22983.0,85.51,85.78,85.45,85.59,22983.0
2016-03-10 10:50:00,85.53,85.69,85.51,85.66,19859.0,85.53,85.69,85.51,85.66,19859.0
2016-03-10 10:55:00,85.64,85.65,85.27,85.27,23926.0,85.64,85.65,85.27,85.27,23926.0
2016-03-10 11:00:00,85.29,85.29,84.87,84.95,11106.0,85.29,85.29,84.87,84.95,11106.0
2016-03-10 11:05:00,84.98,85.41,84.98,85.36,19937.0,84.98,85.41,84.98,85.36,19937.0
2016-03-10 11:10:00,85.36,85.48,85.29,85.31,18445.0,85.36,85.48,85.29,85.31,18445.0
2016-03-10 11:15:00,85.34,85.34,84.93,85.0,24640.0,85.34,85.34,84.93,85.0,24640.0
2016-03-10 11:20:00,85.01,85.01,84.85,84.85,39352.0,85.01,85.01,84.85,84.85,39352.0
2016-03-10 11:25:00,84.83,85.03,84.76,84.97,52817.0,84.83,85.03,84.76,84.97,52817.0
2016-03-10 11:30:00,84.99,85.05,84.81,84.94,10845.0,84.99,85.05,84.81,84.94,10845.0
2016-03-10 11:35:00,84.93,85.18,84.84,85.07,10717.0,84.93,85.18,84.84,85.07,10717.0
2016-03-10 11:40:00,85.1,85.35,85.1,85.21,13328.0,85.1,85.35,85.1,85.21,13328.0
2016-03-10 11:45:00,85.2,85.36,85.1,85.24,9478.0,85.2,85.36,85.1,85.24,9478.0
2016-03-10 11:50:00,85.25,85.26,85.03,85.14,24545.0,85.25,85.26,85.03,85.14,24545.0
2016-03-10 11:55:00,85.15,85.32,85.11,85.11,12682.0,85.15,85.32,85.11,85.11,12682.0
2016-03-10 12:00:00,85.13,85.36,85.13,85.34,4801.0,85.13,85.36,85.13,85.34,4801.0
2016-03-10 12:05:00,85.32,85.33,85.2,85.25,12070.0,85.32,85.33,85.2,85.25,12070.0
2016-03-10 12:10:00,85.24,85.24,85.11,85.21,5475.0,85.24,85.24,85.11,85.21,5475.0
2016-03-10 12:15:00,85.19,85.2,84.97,85.05,7215.0,85.19,85.2,84.97,85.05,7215.0
2016-03-10 12:20:00,85.06,85.08,84.79,84.83,13837.0,85.06,85.08,84.79,84.83,13837.0
2016-03-10 12:25:00,84.83,85.1,84.83,85.06,7300.0,84.83,85.1,84.83,85.06,7300.0
2016-03-10 12:30:00,85.1,85.1,84.88,85.0,7332.0,85.1,85.1,84.88,85.0,7332.0
2016-03-10 12:35:00,84.93,84.93,84.46,84.5,14295.0,84.93,84.93,84.46,84.5,14295.0
2016-03-10 12:40:00,84.45,84.47,84.04,84.07,37725.0,84.45,84.47,84.04,84.07,37725.0
2016-03-10 12:45:00,84.07,84.26,84.02,84.09,24968.0,84.07,84.26,84.02,84.09,24968.0
2016-03-10 12:50:00,84.07,84.17,83.7,83.72,66816.0,84.07,84.17,83.7,83.72,66816.0
2016-03-10 12:55:00,83.73,84.02,83.72,83.88,29980.0,83.73,84.02,83.72,83.88,29980.0
2016-03-10 13:00:00,83.84,83.95,83.69,83.81,30563.0,83.84,83.95,83.69,83.81,30563.0
2016-03-10 13:05:00,83.78,83.92,83.7,83.79,14451.0,83.78,83.92,83.7,83.79,14451.0
2016-03-10 13:10:00,83.77,83.87,83.59,83.74,17580.0,83.77,83.87,83.59,83.74,17580.0
2016-03-10 13:15:00,83.75,83.98,83.75,83.95,11416.0,83.75,83.98,83.75,83.95,11416.0
2016-03-10 13:20:00,83.95,84.01,83.8,83.94,16968.0,83.95,84.01,83.8,83.94,16968.0
2016-03-10 13:25:00,83.92,84.15,83.87,84.13,24199.0,83.92,84.15,83.87,84.13,24199.0
2016-03-10 13:30:00,84.13,84.17,84.05,84.06,22818.0,84.13,84.17,84.05,84.06,22818.0
2016-03-10 13:35:00,84.09,84.12,83.97,84.02,21655.0,84.09,84.12,83.97,84.02,21655.0
2016-03-10 13:40:00,84.02,84.02,83.9,83.97,9216.0,84.02,84.02,83.9,83.97,9216.0
2016-03-10 13:45:00,83.97,83.99,83.83,83.87,17205.0,83.97,83.99,83.83,83.87,17205.0
2016-03-10 13:50:00,83.88,84.26,83.86,84.19,37879.0,83.88,84.26,83.86,84.19,37879.0
2016-03-10 13:55:00,84.17,84.17,83.76,83.76,25848.0,84.17,84.17,83.76,83.76,25848.0
2016-03-10 14:00:00,83.77,84.01,83.77,83.99,10387.0,83.77,84.01,83.77,83.99,10387.0
2016-03-10 14:05:00,84.0,84.07,83.76,83.87,20419.0,84.0,84.07,83.76,83.87,20419.0
2016-03-10 14:10:00,83.88,83.97,83.81,83.97,9048.0,83.88,83.97,83.81,83.97,9048.0
2016-03-10 14:15:00,83.94,84.09,83.89,84.02,24836.0,83.94,84.09,83.89,84.02,24836.0
2016-03-10 14:20:00,84.01,84.11,83.89,84.09,44476.0,84.01,84.11,83.89,84.09,44476.0
2016-03-10 14:25:00,84.08,84.2,83.98,84.18,40747.0,84.08,84.2,83.98,84.18,40747.0
2016-03-10 14:30:00,84.2,84.38,84.17,84.19,46253.0,84.2,84.38,84.17,84.19,46253.0
2016-03-10 14:35:00,84.18,84.24,84.11,84.24,29567.0,84.18,84.24,84.11,84.24,29567.0
2016-03-10 14:40:00,84.23,84.48,84.22,84.44,72561.0,84.23,84.48,84.22,84.44,72561.0
2016-03-10 14:45:00,84.43,84.7,84.43,84.7,29600.0,84.43,84.7,84.43,84.7,29600.0
2016-03-10 14:50:00,84.7,84.76,84.44,84.47,32949.0,84.7,84.76,84.44,84.47,32949.0
2016-03-10 14:55:00,84.46,84.47,84.35,84.38,28286.0,84.46,84.47,84.35,84.38,28286.0
2016-03-10 15:00:00,84.39,84.45,84.21,84.22,40467.0,84.39,84.45,84.21,84.22,40467.0
2016-03-10 15:05:00,84.21,84.3,84.15,84.28,33012.0,84.21,84.3,84.15,84.28,33012.0
2016-03-10 15:10:00,84.29,84.4,84.17,84.38,43159.0,84.29,84.4,84.17,84.38,43159.0
2016-03-10 15:15:00,84.37,84.56,84.34,84.5,40063.0,84.37,84.56,84.34,84.5,40063.0
2016-03-10 15:20:00,84.51,84.57,84.38,84.53,21226.0,84.51,84.57,84.38,84.53,21226.0
2016-03-10 15:25:00,84.54,85.04,84.51,84.95,28272.0,84.54,85.04,84.51,84.95,28272.0
2016-03-10 15:30:00,84.95,84.96,84.72,84.8,22975.0,84.95,84.96,84.72,84.8,22975.0
2016-03-10 15:35:00,84.82,84.87,84.58,84.58,28939.0,84.82,84.87,84.58,84.58,28939.0
2016-03-10 15:40:00,84.59,84.65,84.51,84.56,35164.0,84.59,84.65,84.51,84.56,35164.0
2016-03-10 15:45:00,84.58,84.59,84.48,84.55,29819.0,84.58,84.59,84.48,84.55,29819.0
2016-03-10 15:50:00,84.55,84.76,84.55,84.74,104589.0,84.55,84.76,84.55,84.74,104589.0
2016-03-10 15:55:00,84.74,84.85,84.61,84.85,122105.0,84.74,84.85,84.61,84.85,122105.0
2016-03-11 09:30:00,85.2,85.49,84.63,85.1,152064.0,85.2,85.49,84.63,85.1,152064.0
2016-03-11 09:35:00,85.09,85.23,85.07,85.1,92286.0,85.09,85.23,85.07,85.1,92286.0
2016-03-11 09:40:00,85.1,85.2,84.85,84.95,40954.0,85.1,85.2,84.85,84.95,40954.0
2016-03-11 09:45:00,84.99,85.08,84.86,84.92,33979.0,84.99,85.08,84.86,84.92,33979.0
2016-03-11 09:50:00,84.91,85.11,84.9,85.08,22246.0,84.91,85.11,84.9,85.08,22246.0
2016-03-11 09:55:00,85.06,85.08,84.78,84.83,31589.0,85.06,85.08,84.78,84.83,31589.0
2016-03-11 10:00:00,84.83,85.03,84.83,84.89,30651.0,84.83,85.03,84.83,84.89,30651.0
2016-03-11 10:05:00,84.92,85.01,84.87,84.88,34097.0,84.92,85.01,84.87,84.88,34097.0
2016-03-11 10:10:00,84.91,84.95,84.76,84.95,27017.0,84.91,84.95,84.76,84.95,27017.0
2016-03-11 10:15:00,84.95,85.09,84.89,85.04,34753.0,84.95,85.09,84.89,85.04,34753.0
2016-03-11 10:20:00,85.04,85.22,84.99,85.2,33095.0,85.04,85.22,84.99,85.2,33095.0
2016-03-11 10:25:00,85.2,85.22,85.04,85.2,97655.0,85.2,85.22,85.04,85.2,97655.0
2016-03-11 10:30:00,85.22,85.55,85.22,85.52,16730.0,85.22,85.55,85.22,85.52,16730.0
2016-03-11 10:35:00,85.53,85.7,85.53,85.7,14406.0,85.53,85.7,85.53,85.7,14406.0
2016-03-11 10:40:00,85.7,85.88,85.7,85.82,25406.0,85.7,85.88,85.7,85.82,25406.0
2016-03-11 10:45:00,85.8,86.11,85.8,86.05,36159.0,85.8,86.11,85.8,86.05,36159.0
2016-03-11 10:50:00,86.06,86.17,86.05,86.17,35130.0,86.06,86.17,86.05,86.17,35130.0
2016-03-11 10:55:00,86.17,86.17,85.99,86.05,41574.0,86.17,86.17,85.99,86.05,41574.0
2016-03-11 11:00:00,86.05,86.07,85.83,85.86,20529.0,86.05,86.07,85.83,85.86,20529.0
2016-03-11 11:05:00,85.86,85.9,85.67,85.71,23350.0,85.86,85.9,85.67,85.71,23350.0
2016-03-11 11:10:00,85.72,85.78,85.68,85.71,10500.0,85.72,85.78,85.68,85.71,10500.0
2016-03-11 11:15:00,85.71,85.9,85.71,85.81,16310.0,85.71,85.9,85.71,85.81,16310.0
2016-03-11 11:20:00,85.82,85.89,85.78,85.85,20271.0,85.82,85.89,85.78,85.85,20271.0
2016-03-11 11:25:00,85.86,86.01,85.86,85.93,10200.0,85.86,86.01,85.86,85.93,10200.0
2016-03-11 11:30:00,85.93,86.01,85.9,85.92,13842.0,85.93,86.01,85.9,85.92,13842.0
2016-03-11 11:35:00,85.93,85.93,85.8,85.86,14970.0,85.93,85.93,85.8,85.86,14970.0
2016-03-11 11:40:00,85.86,85.92,85.86,85.88,5888.0,85.86,85.92,85.86,85.88,5888.0
2016-03-11 11:45:00,85.9,86.04,85.89,86.0,17700.0,85.9,86.04,85.89,86.0,17700.0
2016-03-11 11:50:00,86.02,86.05,85.97,85.99,8421.0,86.02,86.05,85.97,85.99,8421.0
2016-03-11 11:55:00,85.99,85.99,85.87,85.91,11752.0,85.99,85.99,85.87,85.91,11752.0
2016-03-11 12:00:00,85.92,86.06,85.92,86.05,20067.0,85.92,86.06,85.92,86.05,20067.0
2016-03-11 12:05:00,86.04,86.1,85.9,85.95,22418.0,86.04,86.1,85.9,85.95,22418.0
2016-03-11 12:10:00,85.95,85.97,85.9,85.91,7556.0,85.95,85.97,85.9,85.91,7556.0
2016-03-11 12:15:00,85.92,85.98,85.89,85.98,6929.0,85.92,85.98,85.89,85.98,6929.0
2016-03-11 12:20:00,85.99,85.99,85.86,85.86,9825.0,85.99,85.99,85.86,85.86,9825.0
2016-03-11 12:25:00,85.85,85.93,85.83,85.89,10157.0,85.85,85.93,85.83,85.89,10157.0
2016-03-11 12:30:00,85.88,85.92,85.8,85.8,11420.0,85.88,85.92,85.8,85.8,11420.0
2016-03-11 12:35:00,85.8,85.86,85.79,85.81,10726.0,85.8,85.86,85.79,85.81,10726.0
2016-03-11 12:40:00,85.81,85.93,85.81,85.85,17420.0,85.81,85.93,85.81,85.85,17420.0
2016-03-11 12:45:00,85.85,85.9,85.83,85.87,11761.0,85.85,85.9,85.83,85.87,11761.0
2016-03-11 12:50:00,85.89,85.93,85.85,85.91,9600.0,85.89,85.93,85.85,85.91,9600.0
2016-03-11 12:55:00,85.91,85.93,85.79,85.84,12901.0,85.91,85.93,85.79,85.84,12901.0
2016-03-11 13:00:00,85.82,85.88,85.79,85.83,12900.0,85.82,85.88,85.79,85.83,12900.0
2016-03-11 13:05:00,85.83,85.84,85.57,85.57,81155.0,85.83,85.84,85.57,85.57,81155.0
2016-03-11 13:10:00,85.56,85.62,85.52,85.52,14516.0,85.56,85.62,85.52,85.52,14516.0
2016-03-11 13:15:00,85.52,85.62,85.49,85.62,51326.0,85.52,85.62,85.49,85.62,51326.0
2016-03-11 13:20:00,85.61,85.67,85.55,85.56,32862.0,85.61,85.67,85.55,85.56,32862.0
2016-03-11 13:25:00,85.56,85.59,85.52,85.59,9679.0,85.56,85.59,85.52,85.59,9679.0
2016-03-11 13:30:00,85.58,85.64,85.55,85.56,12763.0,85.58,85.64,85.55,85.56,12763.0
2016-03-11 13:35:00,85.55,85.56,85.39,85.51,15863.0,85.55,85.56,85.39,85.51,15863.0
2016-03-11 13:40:00,85.51,85.51,85.41,85.46,13617.0,85.51,85.51,85.41,85.46,13617.0
2016-03-11 13:45:00,85.44,85.44,85.35,85.38,18896.0,85.44,85.44,85.35,85.38,18896.0
2016-03-11 13:50:00,85.37,85.5,85.36,85.46,12774.0,85.37,85.5,85.36,85.46,12774.0
2016-03-11 13:55:00,85.45,85.6,85.45,85.58,24429.0,85.45,85.6,85.45,85.58,24429.0
2016-03-11 14:00:00,85.6,85.68,85.59,85.68,12851.0,85.6,85.68,85.59,85.68,12851.0
2016-03-11 14:05:00,85.69,85.73,85.63,85.63,7115.0,85.69,85.73,85.63,85.63,7115.0
2016-03-11 14:10:00,85.63,85.7,85.63,85.64,12409.0,85.63,85.7,85.63,85.64,12409.0
2016-03-11 14:15:00,85.64,85.75,85.63,85.73,14579.0,85.64,85.75,85.63,85.73,14579.0
2016-03-11 14:20:00,85.74,85.79,85.7,85.72,16301.0,85.74,85.79,85.7,85.72,16301.0
2016-03-11 14:25:00,85.73,85.73,85.52,85.53,38400.0,85.73,85.73,85.52,85.53,38400.0
2016-03-11 14:30:00,85.54,85.57,85.48,85.5,26587.0,85.54,85.57,85.48,85.5,26587.0
2016-03-11 14:35:00,85.5,85.52,85.44,85.46,13063.0,85.5,85.52,85.44,85.46,13063.0
2016-03-11 14:40:00,85.46,85.48,85.39,85.48,10585.0,85.46,85.48,85.39,85.48,10585.0
2016-03-11 14:45:00,85.49,85.58,85.48,85.52,73003.0,85.49,85.58,85.48,85.52,73003.0
2016-03-11 14:50:00,85.52,85.55,85.49,85.5,41739.0,85.52,85.55,85.49,85.5,41739.0
2016-03-11 14:55:00,85.5,85.6,85.48,85.59,30517.0,85.5,85.6,85.48,85.59,30517.0
2016-03-11 15:00:00,85.58,85.68,85.55,85.68,15443.0,85.58,85.68,85.55,85.68,15443.0
2016-03-11 15:05:00,85.68,85.78,85.61,85.76,102784.0,85.68,85.78,85.61,85.76,102784.0
2016-03-11 15:10:00,85.75,85.87,85.67,85.85,110430.0,85.75,85.87,85.67,85.85,110430.0
2016-03-11 15:15:00,85.86,85.97,85.83,85.95,24238.0,85.86,85.97,85.83,85.95,24238.0
2016-03-11 15:20:00,85.95,86.15,85.95,86.11,34931.0,85.95,86.15,85.95,86.11,34931.0
2016-03-11 15:25:00,86.13,86.23,86.1,86.19,30140.0,86.13,86.23,86.1,86.19,30140.0
2016-03-11 15:30:00,86.18,86.18,85.96,86.02,31740.0,86.18,86.18,85.96,86.02,31740.0
2016-03-11 15:35:00,86.03,86.06,85.99,86.04,38243.0,86.03,86.06,85.99,86.04,38243.0
2016-03-11 15:40:00,86.03,86.14,86.02,86.11,34510.0,86.03,86.14,86.02,86.11,34510.0
2016-03-11 15:45:00,86.11,86.11,86.01,86.08,46242.0,86.11,86.11,86.01,86.08,46242.0
2016-03-11 15:50:00,86.08,86.13,86.02,86.05,63423.0,86.08,86.13,86.02,86.05,63423.0
2016-03-11 15:55:00,86.05,86.08,85.94,86.0,159704.0,86.05,86.08,85.94,86.0,159704.0
2016-03-14 09:30:00,86.11,86.25,85.83,86.0,90669.0,86.11,86.25,85.83,86.0,90669.0
2016-03-14 09:35:00,86.01,86.39,85.97,86.27,60966.0,86.01,86.39,85.97,86.27,60966.0
2016-03-14 09:40:00,86.29,86.46,86.22,86.22,20218.0,86.29,86.46,86.22,86.22,20218.0
2016-03-14 09:45:00,86.24,86.61,86.23,86.57,30562.0,86.24,86.61,86.23,86.57,30562.0
2016-03-14 09:50:00,86.54,86.7,86.53,86.58,37250.0,86.54,86.7,86.53,86.58,37250.0
2016-03-14 09:55:00,86.59,86.67,86.28,86.29,27071.0,86.59,86.67,86.28,86.29,27071.0
2016-03-14 10:00:00,86.26,86.4,86.26,86.4,12774.0,86.26,86.4,86.26,86.4,12774.0
2016-03-14 10:05:00,86.38,86.38,86.25,86.25,18143.0,86.38,86.38,86.25,86.25,18143.0
2016-03-14 10:10:00,86.25,86.59,86.25,86.48,85715.0,86.25,86.59,86.25,86.48,85715.0
2016-03-14 10:15:00,86.49,86.75,86.48,86.59,48082.0,86.49,86.75,86.48,86.59,48082.0
2016-03-14 10:20:00,86.62,86.64,86.42,86.55,31143.0,86.62,86.64,86.42,86.55,31143.0
2016-03-14 10:25:00,86.54,86.78,86.5,86.78,57366.0,86.54,86.78,86.5,86.78,57366.0
2016-03-14 10:30:00,86.77,86.85,86.73,86.76,41092.0,86.77,86.85,86.73,86.76,41092.0
2016-03-14 10:35:00,86.75,87.08,86.74,87.08,14636.0,86.75,87.08,86.74,87.08,14636.0
2016-03-14 10:40:00,87.06,87.37,87.02,87.31,49301.0,87.06,87.37,87.02,87.31,49301.0
2016-03-14 10:45:00,87.31,87.6,87.2,87.57,50978.0,87.31,87.6,87.2,87.57,50978.0
2016-03-14 10:50:00,87.58,87.6,87.1,87.1,50843.0,87.58,87.6,87.1,87.1,50843.0
2016-03-14 10:55:00,87.09,87.2,87.02,87.03,24016.0,87.09,87.2,87.02,87.03,24016.0
2016-03-14 11:00:00,87.03,87.27,86.99,87.2,21129.0,87.03,87.27,86.99,87.2,21129.0
2016-03-14 11:05:00,87.2,87.2,86.94,86.96,45424.0,87.2,87.2,86.94,86.96,45424.0
2016-03-14 11:10:00,86.96,87.15,86.95,87.07,28639.0,86.96,87.15,86.95,87.07,28639.0
2016-03-14 11:15:00,87.08,87.25,87.05,87.2,14000.0,87.08,87.25,87.05,87.2,14000.0
2016-03-14 11:20:00,87.22,87.41,87.21,87.34,26470.0,87.22,87.41,87.21,87.34,26470.0
2016-03-14 11:25:00,87.37,87.4,87.2,87.27,19357.0,87.37,87.4,87.2,87.27,19357.0
2016-03-14 11:30:00,87.27,87.4,87.18,87.37,50098.0,87.27,87.4,87.18,87.37,50098.0
2016-03-14 11:35:00,87.37,87.37,87.29,87.35,22496.0,87.37,87.37,87.29,87.35,22496.0
2016-03-14 11:40:00,87.35,87.36,87.21,87.26,34228.0,87.35,87.36,87.21,87.26,34228.0
2016-03-14 11:45:00,87.25,87.28,87.01,87.06,30054.0,87.25,87.28,87.01,87.06,30054.0
2016-03-14 11:50:00,87.06,87.24,87.02,87.22,28225.0,87.06,87.24,87.02,87.22,28225.0
2016-03-14 11:55:00,87.22,87.23,86.98,86.98,21503.0,87.22,87.23,86.98,86.98,21503.0
2016-03-14 12:00:00,86.96,87.0,86.75,86.9,22652.0,86.96,87.0,86.75,86.9,22652.0
2016-03-14 12:05:00,86.9,87.06,86.85,87.03,26817.0,86.9,87.06,86.85,87.03,26817.0
2016-03-14 12:10:00,87.03,87.24,87.03,87.18,12048.0,87.03,87.24,87.03,87.18,12048.0
2016-03-14 12:15:00,87.2,87.33,87.18,87.33,10669.0,87.2,87.33,87.18,87.33,10669.0
2016-03-14 12:20:00,87.33,87.35,87.22,87.29,8953.0,87.33,87.35,87.22,87.29,8953.0
2016-03-14 12:25:00,87.29,87.38,87.26,87.31,8551.0,87.29,87.38,87.26,87.31,8551.0
2016-03-14 12:30:00,87.33,87.39,87.23,87.27,14844.0,87.33,87.39,87.23,87.27,14844.0
2016-03-14 12:35:00,87.29,87.44,87.29,87.41,16390.0,87.29,87.44,87.29,87.41,16390.0
2016-03-14 12:40:00,87.42,87.54,87.3,87.53,55275.0,87.42,87.54,87.3,87.53,55275.0
2016-03-14 12:45:00,87.53,87.63,87.5,87.6,24553.0,87.53,87.63,87.5,87.6,24553.0
2016-03-14 12:50:00,87.59,87.75,87.42,87.42,31554.0,87.59,87.75,87.42,87.42,31554.0
2016-03-14 12:55:00,87.4,87.42,87.29,87.39,11708.0,87.4,87.42,87.29,87.39,11708.0
2016-03-14 13:00:00,87.4,87.42,87.32,87.34,15068.0,87.4,87.42,87.32,87.34,15068.0
2016-03-14 13:05:00,87.35,87.36,87.16,87.16,8607.0,87.35,87.36,87.16,87.16,8607.0
2016-03-14 13:10:00,87.18,87.19,87.11,87.12,10670.0,87.18,87.19,87.11,87.12,10670.0
2016-03-14 13:15:00,87.13,87.27,87.11,87.27,19328.0,87.13,87.27,87.11,87.27,19328.0
2016-03-14 13:20:00,87.27,87.41,87.25,87.41,16982.0,87.27,87.41,87.25,87.41,16982.0
2016-03-14 13:25:00,87.4,87.44,87.34,87.34,26535.0,87.4,87.44,87.34,87.34,26535.0
2016-03-14 13:30:00,87.31,87.32,87.2,87.32,14961.0,87.31,87.32,87.2,87.32,14961.0
2016-03-14 13:35:00,87.33,87.39,87.28,87.28,9068.0,87.33,87.39,87.28,87.28,9068.0
2016-03-14 13:40:00,87.29,87.42,87.21,87.4,17080.0,87.29,87.42,87.21,87.4,17080.0
2016-03-14 13:45:00,87.41,87.49,87.39,87.43,28885.0,87.41,87.49,87.39,87.43,28885.0
2016-03-14 13:50:00,87.43,87.43,87.22,87.25,17478.0,87.43,87.43,87.22,87.25,17478.0
2016-03-14 13:55:00,87.26,87.35,87.16,87.19,20884.0,87.26,87.35,87.16,87.19,20884.0
2016-03-14 14:00:00,87.19,87.26,87.17,87.22,24742.0,87.19,87.26,87.17,87.22,24742.0
2016-03-14 14:05:00,87.23,87.24,87.1,87.11,18904.0,87.23,87.24,87.1,87.11,18904.0
2016-03-14 14:10:00,87.12,87.23,87.06,87.15,25041.0,87.12,87.23,87.06,87.15,25041.0
2016-03-14 14:15:00,87.14,87.33,87.11,87.3,45057.0,87.14,87.33,87.11,87.3,45057.0
2016-03-14 14:20:00,87.3,87.42,87.27,87.41,15874.0,87.3,87.42,87.27,87.41,15874.0
2016-03-14 14:25:00,87.43,87.48,87.34,87.4,60739.0,87.43,87.48,87.34,87.4,60739.0
2016-03-14 14:30:00,87.4,87.54,87.38,87.54,31112.0,87.4,87.54,87.38,87.54,31112.0
2016-03-14 14:35:00,87.52,87.57,87.48,87.56,21246.0,87.52,87.57,87.48,87.56,21246.0
2016-03-14 14:40:00,87.56,87.64,87.53,87.55,21157.0,87.56,87.64,87.53,87.55,21157.0
2016-03-14 14:45:00,87.54,87.68,87.54,87.62,22370.0,87.54,87.68,87.54,87.62,22370.0
2016-03-14 14:50:00,87.64,87.66,87.5,87.52,26671.0,87.64,87.66,87.5,87.52,26671.0
2016-03-14 14:55:00,87.5,87.62,87.5,87.62,16952.0,87.5,87.62,87.5,87.62,16952.0
2016-03-14 15:00:00,87.62,87.62,87.41,87.41,15273.0,87.62,87.62,87.41,87.41,15273.0
2016-03-14 15:05:00,87.41,87.45,87.34,87.34,16661.0,87.41,87.45,87.34,87.34,16661.0
2016-03-14 15:10:00,87.36,87.47,87.27,87.47,58858.0,87.36,87.47,87.27,87.47,58858.0
2016-03-14 15:15:00,87.47,87.47,87.35,87.38,27016.0,87.47,87.47,87.35,87.38,27016.0
2016-03-14 15:20:00,87.4,87.55,87.39,87.53,28142.0,87.4,87.55,87.39,87.53,28142.0
2016-03-14 15:25:00,87.51,87.65,87.5,87.52,32117.0,87.51,87.65,87.5,87.52,32117.0
2016-03-14 15:30:00,87.51,87.51,87.39,87.43,40101.0,87.51,87.51,87.39,87.43,40101.0
2016-03-14 15:35:00,87.44,87.64,87.42,87.63,43663.0,87.44,87.64,87.42,87.63,43663.0
2016-03-14 15:40:00,87.62,87.65,87.48,87.55,42341.0,87.62,87.65,87.48,87.55,42341.0
2016-03-14 15:45:00,87.54,87.64,87.53,87.58,56295.0,87.54,87.64,87.53,87.58,56295.0
2016-03-14 15:50:00,87.57,87.58,87.36,87.37,109327.0,87.57,87.58,87.36,87.37,109327.0
2016-03-14 15:55:00,87.37,87.38,86.98,87.01,499100.0,87.37,87.38,86.98,87.01,499100.0
2016-03-15 09:30:00,86.4,87.19,86.4,86.62,70477.0,86.4,87.19,86.4,86.62,70477.0
2016-03-15 09:35:00,86.53,86.66,86.26,86.61,70722.0,86.53,86.66,86.26,86.61,70722.0
2016-03-15 09:40:00,86.62,86.7,86.41,86.68,98730.0,86.62,86.7,86.41,86.68,98730.0
2016-03-15 09:45:00,86.68,86.81,86.58,86.67,57911.0,86.68,86.81,86.58,86.67,57911.0
2016-03-15 09:50:00,86.65,86.72,86.49,86.49,12725.0,86.65,86.72,86.49,86.49,12725.0
2016-03-15 09:55:00,86.41,86.52,86.26,86.48,11793.0,86.41,86.52,86.26,86.48,11793.0
2016-03-15 10:00:00,86.5,86.6,86.35,86.35,20691.0,86.5,86.6,86.35,86.35,20691.0
2016-03-15 10:05:00,86.35,86.47,86.24,86.27,27333.0,86.35,86.47,86.24,86.27,27333.0
2016-03-15 10:10:00,86.22,86.48,86.22,86.48,20675.0,86.22,86.48,86.22,86.48,20675.0
2016-03-15 10:15:00,86.5,86.64,86.39,86.59,27022.0,86.5,86.64,86.39,86.59,27022.0
2016-03-15 10:20:00,86.58,86.73,86.54,86.68,34707.0,86.58,86.73,86.54,86.68,34707.0
2016-03-15 10:25:00,86.7,86.88,86.55,86.88,19816.0,86.7,86.88,86.55,86.88,19816.0
2016-03-15 10:30:00,86.9,86.97,86.7,86.71,73812.0,86.9,86.97,86.7,86.71,73812.0
2016-03-15 10:35:00,86.71,86.88,86.68,86.77,35307.0,86.71,86.88,86.68,86.77,35307.0
2016-03-15 10:40:00,86.76,86.86,86.43,86.52,50356.0,86.76,86.86,86.43,86.52,50356.0
2016-03-15 10:45:00,86.52,86.71,86.43,86.51,45049.0,86.52,86.71,86.43,86.51,45049.0
2016-03-15 10:50:00,86.49,86.7,86.43,86.63,13119.0,86.49,86.7,86.43,86.63,13119.0
2016-03-15 10:55:00,86.61,86.73,86.59,86.73,14222.0,86.61,86.73,86.59,86.73,14222.0
2016-03-15 11:00:00,86.7,86.77,86.6,86.61,23543.0,86.7,86.77,86.6,86.61,23543.0
2016-03-15 11:05:00,86.61,86.95,86.53,86.95,41032.0,86.61,86.95,86.53,86.95,41032.0
2016-03-15 11:10:00,86.99,87.11,86.9,87.0,27786.0,86.99,87.11,86.9,87.0,27786.0
2016-03-15 11:15:00,86.98,87.09,86.97,87.0,9942.0,86.98,87.09,86.97,87.0,9942.0
2016-03-15 11:20:00,87.0,87.19,86.99,87.17,21803.0,87.0,87.19,86.99,87.17,21803.0
2016-03-15 11:25:00,87.16,87.19,87.05,87.05,14073.0,87.16,87.19,87.05,87.05,14073.0
2016-03-15 11:30:00,87.07,87.15,86.94,86.99,32355.0,87.07,87.15,86.94,86.99,32355.0
2016-03-15 11:35:00,87.0,87.07,86.94,87.0,83972.0,87.0,87.07,86.94,87.0,83972.0
2016-03-15 11:40:00,86.97,87.06,86.91,86.91,14962.0,86.97,87.06,86.91,86.91,14962.0
2016-03-15 11:45:00,86.89,86.89,86.71,86.72,14989.0,86.89,86.89,86.71,86.72,14989.0
2016-03-15 11:50:00,86.71,86.75,86.64,86.75,10604.0,86.71,86.75,86.64,86.75,10604.0
2016-03-15 11:55:00,86.76,86.77,86.57,86.57,14435.0,86.76,86.77,86.57,86.57,14435.0
2016-03-15 12:00:00,86.57,86.65,86.53,86.6,45116.0,86.57,86.65,86.53,86.6,45116.0
2016-03-15 12:05:00,86.6,86.65,86.5,86.52,12561.0,86.6,86.65,86.5,86.52,12561.0
2016-03-15 12:10:00,86.53,86.63,86.49,86.52,7243.0,86.53,86.63,86.49,86.52,7243.0
2016-03-15 12:15:00,86.51,86.54,86.41,86.49,41930.0,86.51,86.54,86.41,86.49,41930.0
2016-03-15 12:20:00,86.49,86.66,86.48,86.58,15226.0,86.49,86.66,86.48,86.58,15226.0
2016-03-15 12:25:00,86.59,86.59,86.48,86.53,20437.0,86.59,86.59,86.48,86.53,20437.0
2016-03-15 12:30:00,86.53,86.53,86.34,86.37,33063.0,86.53,86.53,86.34,86.37,33063.0
2016-03-15 12:35:00,86.37,86.47,86.35,86.4,37123.0,86.37,86.47,86.35,86.4,37123.0
2016-03-15 12:40:00,86.44,86.48,86.35,86.45,24315.0,86.44,86.48,86.35,86.45,24315.0
2016-03-15 12:45:00,86.48,86.56,86.37,86.43,31045.0,86.48,86.56,86.37,86.43,31045.0
2016-03-15 12:50:00,86.43,86.47,86.37,86.38,28709.0,86.43,86.47,86.37,86.38,28709.0
2016-03-15 12:55:00,86.39,86.47,86.38,86.41,11767.0,86.39,86.47,86.38,86.41,11767.0
2016-03-15 13:00:00,86.42,86.48,86.39,86.45,9155.0,86.42,86.48,86.39,86.45,9155.0
2016-03-15 13:05:00,86.46,86.52,86.39,86.39,17126.0,86.46,86.52,86.39,86.39,17126.0
2016-03-15 13:10:00,86.39,86.41,86.36,86.41,7658.0,86.39,86.41,86.36,86.41,7658.0
2016-03-15 13:15:00,86.42,86.45,86.33,86.37,8628.0,86.42,86.45,86.33,86.37,8628.0
2016-03-15 13:20:00,86.37,86.42,86.36,86.42,6282.0,86.37,86.42,86.36,86.42,6282.0
2016-03-15 13:25:00,86.43,86.44,86.35,86.39,34603.0,86.43,86.44,86.35,86.39,34603.0
2016-03-15 13:30:00,86.4,86.67,86.4,86.67,32139.0,86.4,86.67,86.4,86.67,32139.0
2016-03-15 13:35:00,86.66,86.75,86.58,86.67,30813.0,86.66,86.75,86.58,86.67,30813.0
2016-03-15 13:40:00,86.62,86.73,86.59,86.68,5327.0,86.62,86.73,86.59,86.68,5327.0
2016-03-15 13:45:00,86.67,86.7,86.54,86.56,7243.0,86.67,86.7,86.54,86.56,7243.0
2016-03-15 13:50:00,86.56,86.56,86.5,86.54,6500.0,86.56,86.56,86.5,86.54,6500.0
2016-03-15 13:55:00,86.54,86.55,86.48,86.54,14941.0,86.54,86.55,86.48,86.54,14941.0
2016-03-15 14:00:00,86.55,86.55,86.34,86.41,32652.0,86.55,86.55,86.34,86.41,32652.0
2016-03-15 14:05:00,86.41,86.48,86.36,86.45,20576.0,86.41,86.48,86.36,86.45,20576.0
2016-03-15 14:10:00,86.45,86.69,86.37,86.67,34281.0,86.45,86.69,86.37,86.67,34281.0
2016-03-15 14:15:00,86.7,86.77,86.66,86.74,18412.0,86.7,86.77,86.66,86.74,18412.0
2016-03-15 14:20:00,86.75,86.75,86.5,86.5,16176.0,86.75,86.75,86.5,86.5,16176.0
2016-03-15 14:25:00,86.51,86.52,86.4,86.52,30735.0,86.51,86.52,86.4,86.52,30735.0
2016-03-15 14:30:00,86.52,86.63,86.46,86.62,24876.0,86.52,86.63,86.46,86.62,24876.0
2016-03-15 14:35:00,86.67,86.75,86.64,86.68,15583.0,86.67,86.75,86.64,86.68,15583.0
2016-03-15 14:40:00,86.69,86.78,86.67,86.71,16324.0,86.69,86.78,86.67,86.71,16324.0
2016-03-15 14:45:00,86.69,86.77,86.62,86.63,18320.0,86.69,86.77,86.62,86.63,18320.0
2016-03-15 14:50:00,86.64,86.69,86.52,86.68,19550.0,86.64,86.69,86.52,86.68,19550.0
2016-03-15 14:55:00,86.68,86.75,86.63,86.75,29428.0,86.68,86.75,86.63,86.75,29428.0
2016-03-15 15:00:00,86.73,86.73,86.57,86.63,21351.0,86.73,86.73,86.57,86.63,21351.0
2016-03-15 15:05:00,86.65,86.7,86.57,86.66,23920.0,86.65,86.7,86.57,86.66,23920.0
2016-03-15 15:10:00,86.65,86.81,86.64,86.8,24217.0,86.65,86.81,86.64,86.8,24217.0
2016-03-15 15:15:00,86.82,86.87,86.69,86.77,17312.0,86.82,86.87,86.69,86.77,17312.0
2016-03-15 15:20:00,86.76,86.82,86.69,86.72,47446.0,86.76,86.82,86.69,86.72,47446.0
2016-03-15 15:25:00,86.73,86.89,86.71,86.89,27357.0,86.73,86.89,86.71,86.89,27357.0
2016-03-15 15:30:00,86.88,86.9,86.74,86.86,58444.0,86.88,86.9,86.74,86.86,58444.0
2016-03-15 15:35:00,86.86,86.88,86.7,86.72,42312.0,86.86,86.88,86.7,86.72,42312.0
2016-03-15 15:40:00,86.71,86.84,86.7,86.75,65483.0,86.71,86.84,86.7,86.75,65483.0
2016-03-15 15:45:00,86.75,86.84,86.73,86.76,43009.0,86.75,86.84,86.73,86.76,43009.0
2016-03-15 15:50:00,86.75,86.81,86.69,86.77,87236.0,86.75,86.81,86.69,86.77,87236.0
2016-03-15 15:55:00,86.78,86.87,86.75,86.83,139318.0,86.78,86.87,86.75,86.83,139318.0
2016-03-16 09:30:00,86.7,87.18,86.4,86.66,79717.0,86.7,87.18,86.4,86.66,79717.0
2016-03-16 09:35:00,86.6,87.37,86.41,87.37,64699.0,86.6,87.37,86.41,87.37,64699.0
2016-03-16 09:40:00,87.3,87.36,87.01,87.21,20750.0,87.3,87.36,87.01,87.21,20750.0
2016-03-16 09:45:00,87.22,87.24,87.0,87.15,47019.0,87.22,87.24,87.0,87.15,47019.0
2016-03-16 09:50:00,87.12,87.44,87.12,87.42,15087.0,87.12,87.44,87.12,87.42,15087.0
2016-03-16 09:55:00,87.41,87.43,87.21,87.31,12384.0,87.41,87.43,87.21,87.31,12384.0
2016-03-16 10:00:00,87.33,87.37,87.12,87.12,72965.0,87.33,87.37,87.12,87.12,72965.0
2016-03-16 10:05:00,87.16,87.53,87.14,87.36,24456.0,87.16,87.53,87.14,87.36,24456.0
2016-03-16 10:10:00,87.43,87.45,87.24,87.24,37604.0,87.43,87.45,87.24,87.24,37604.0
2016-03-16 10:15:00,87.27,87.41,87.25,87.34,14990.0,87.27,87.41,87.25,87.34,14990.0
2016-03-16 10:20:00,87.35,87.48,87.3,87.42,24642.0,87.35,87.48,87.3,87.42,24642.0
2016-03-16 10:25:00,87.41,87.47,87.33,87.4,30695.0,87.41,87.47,87.33,87.4,30695.0
2016-03-16 10:30:00,87.42,87.44,87.31,87.33,26445.0,87.42,87.44,87.31,87.33,26445.0
2016-03-16 10:35:00,87.32,87.42,87.32,87.32,22148.0,87.32,87.42,87.32,87.32,22148.0
2016-03-16 10:40:00,87.33,87.49,87.3,87.44,61951.0,87.33,87.49,87.3,87.44,61951.0
2016-03-16 10:45:00,87.46,87.51,87.46,87.46,28673.0,87.46,87.51,87.46,87.46,28673.0
2016-03-16 10:50:00,87.45,87.5,87.42,87.44,19407.0,87.45,87.5,87.42,87.44,19407.0
2016-03-16 10:55:00,87.45,87.46,87.37,87.45,26562.0,87.45,87.46,87.37,87.45,26562.0
2016-03-16 11:00:00,87.45,87.49,87.42,87.47,26631.0,87.45,87.49,87.42,87.47,26631.0
2016-03-16 11:05:00,87.44,87.53,87.42,87.51,27461.0,87.44,87.53,87.42,87.51,27461.0
2016-03-16 11:10:00,87.51,87.53,87.43,87.51,25057.0,87.51,87.53,87.43,87.51,25057.0
2016-03-16 11:15:00,87.51,87.66,87.5,87.65,12797.0,87.51,87.66,87.5,87.65,12797.0
2016-03-16 11:20:00,87.64,87.7,87.6,87.69,6431.0,87.64,87.7,87.6,87.69,6431.0
2016-03-16 11:25:00,87.68,87.7,87.52,87.6,13039.0,87.68,87.7,87.52,87.6,13039.0
2016-03-16 11:30:00,87.61,87.64,87.51,87.56,11157.0,87.61,87.64,87.51,87.56,11157.0
2016-03-16 11:35:00,87.56,87.59,87.51,87.58,14098.0,87.56,87.59,87.51,87.58,14098.0
2016-03-16 11:40:00,87.58,87.72,87.57,87.72,10977.0,87.58,87.72,87.57,87.72,10977.0
2016-03-16 11:45:00,87.72,87.84,87.69,87.82,14589.0,87.72,87.84,87.69,87.82,14589.0
2016-03-16 11:50:00,87.8,87.81,87.78,87.79,6115.0,87.8,87.81,87.78,87.79,6115.0
2016-03-16 11:55:00,87.79,87.79,87.66,87.71,9970.0,87.79,87.79,87.66,87.71,9970.0
2016-03-16 12:00:00,87.7,87.82,87.7,87.8,58138.0,87.7,87.82,87.7,87.8,58138.0
2016-03-16 12:05:00,87.81,87.87,87.7,87.71,13556.0,87.81,87.87,87.7,87.71,13556.0
2016-03-16 12:10:00,87.7,87.75,87.69,87.71,17261.0,87.7,87.75,87.69,87.71,17261.0
2016-03-16 12:15:00,87.73,87.76,87.69,87.69,19563.0,87.73,87.76,87.69,87.69,19563.0
2016-03-16 12:20:00,87.69,87.72,87.64,87.66,43504.0,87.69,87.72,87.64,87.66,43504.0
2016-03-16 12:25:00,87.67,87.71,87.63,87.71,212241.0,87.67,87.71,87.63,87.71,212241.0
2016-03-16 12:30:00,87.71,87.8,87.65,87.78,11284.0,87.71,87.8,87.65,87.78,11284.0
2016-03-16 12:35:00,87.77,87.79,87.63,87.65,15274.0,87.77,87.79,87.63,87.65,15274.0
2016-03-16 12:40:00,87.63,87.67,87.57,87.61,16137.0,87.63,87.67,87.57,87.61,16137.0
2016-03-16 12:45:00,87.62,87.63,87.52,87.57,32860.0,87.62,87.63,87.52,87.57,32860.0
2016-03-16 12:50:00,87.55,87.55,87.43,87.52,27637.0,87.55,87.55,87.43,87.52,27637.0
2016-03-16 12:55:00,87.51,87.51,87.33,87.4,56208.0,87.51,87.51,87.33,87.4,56208.0
2016-03-16 13:00:00,87.4,87.42,87.26,87.29,12276.0,87.4,87.42,87.26,87.29,12276.0
2016-03-16 13:05:00,87.29,87.29,87.19,87.27,13692.0,87.29,87.29,87.19,87.27,13692.0
2016-03-16 13:10:00,87.26,87.32,87.15,87.17,19467.0,87.26,87.32,87.15,87.17,19467.0
2016-03-16 13:15:00,87.17,87.39,87.1,87.37,16680.0,87.17,87.39,87.1,87.37,16680.0
2016-03-16 13:20:00,87.36,87.46,87.34,87.45,13692.0,87.36,87.46,87.34,87.45,13692.0
2016-03-16 13:25:00,87.44,87.47,87.31,87.36,16614.0,87.44,87.47,87.31,87.36,16614.0
2016-03-16 13:30:00,87.36,87.48,87.33,87.48,12274.0,87.36,87.48,87.33,87.48,12274.0
2016-03-16 13:35:00,87.45,87.56,87.4,87.56,26528.0,87.45,87.56,87.4,87.56,26528.0
2016-03-16 13:40:00,87.59,87.65,87.51,87.54,12388.0,87.59,87.65,87.51,87.54,12388.0
2016-03-16 13:45:00,87.53,87.64,87.45,87.61,45576.0,87.53,87.64,87.45,87.61,45576.0
2016-03-16 13:50:00,87.63,87.68,87.57,87.59,17238.0,87.63,87.68,87.57,87.59,17238.0
2016-03-16 13:55:00,87.56,87.63,87.51,87.63,7881.0,87.56,87.63,87.51,87.63,7881.0
2016-03-16 14:00:00,87.66,88.28,87.65,87.93,61283.0,87.66,88.28,87.65,87.93,61283.0
2016-03-16 14:05:00,87.93,88.02,87.7,87.76,40826.0,87.93,88.02,87.7,87.76,40826.0
2016-03-16 14:10:00,87.76,87.8,87.58,87.61,27133.0,87.76,87.8,87.58,87.61,27133.0
2016-03-16 14:15:00,87.6,87.78,87.53,87.62,13683.0,87.6,87.78,87.53,87.62,13683.0
2016-03-16 14:20:00,87.63,87.87,87.61,87.79,17932.0,87.63,87.87,87.61,87.79,17932.0
2016-03-16 14:25:00,87.82,88.1,87.76,87.97,34213.0,87.82,88.1,87.76,87.97,34213.0
2016-03-16 14:30:00,87.95,88.03,87.9,88.03,24434.0,87.95,88.03,87.9,88.03,24434.0
2016-03-16 14:35:00,88.01,88.01,87.86,88.0,16875.0,88.01,88.01,87.86,88.0,16875.0
2016-03-16 14:40:00,88.0,88.11,87.95,88.08,58870.0,88.0,88.11,87.95,88.08,58870.0
2016-03-16 14:45:00,88.07,88.16,88.0,88.01,54319.0,88.07,88.16,88.0,88.01,54319.0
2016-03-16 14:50:00,88.04,88.11,88.0,88.07,27147.0,88.04,88.11,88.0,88.07,27147.0
2016-03-16 14:55:00,88.07,88.08,87.75,87.75,30646.0,88.07,88.08,87.75,87.75,30646.0
2016-03-16 15:00:00,87.79,88.04,87.77,88.01,47148.0,87.79,88.04,87.77,88.01,47148.0
2016-03-16 15:05:00,88.01,88.08,87.96,88.06,26268.0,88.01,88.08,87.96,88.06,26268.0
2016-03-16 15:10:00,88.07,88.24,88.04,88.23,24092.0,88.07,88.24,88.04,88.23,24092.0
2016-03-16 15:15:00,88.24,88.33,88.15,88.18,29869.0,88.24,88.33,88.15,88.18,29869.0
2016-03-16 15:20:00,88.19,88.19,88.04,88.11,38363.0,88.19,88.19,88.04,88.11,38363.0
2016-03-16 15:25:00,88.1,88.23,88.05,88.12,44723.0,88.1,88.23,88.05,88.12,44723.0
2016-03-16 15:30:00,88.13,88.21,88.09,88.2,44555.0,88.13,88.21,88.09,88.2,44555.0
2016-03-16 15:35:00,88.2,88.46,88.18,88.43,33020.0,88.2,88.46,88.18,88.43,33020.0
2016-03-16 15:40:00,88.46,88.48,88.29,88.31,34188.0,88.46,88.48,88.29,88.31,34188.0
2016-03-16 15:45:00,88.32,88.32,88.21,88.28,47520.0,88.32,88.32,88.21,88.28,47520.0
2016-03-16 15:50:00,88.27,88.28,88.05,88.06,156827.0,88.27,88.28,88.05,88.06,156827.0
2016-03-16 15:55:00,88.05,88.26,88.0,88.21,182857.0,88.05,88.26,88.0,88.21,182857.0
2016-03-17 09:30:00,88.66,88.97,88.17,88.97,77393.0,88.66,88.97,88.17,88.97,77393.0
2016-03-17 09:35:00,88.97,88.97,88.0,88.0,98850.0,88.97,88.97,88.0,88.0,98850.0
2016-03-17 09:40:00,88.02,88.02,87.25,87.6,73062.0,88.02,88.02,87.25,87.6,73062.0
2016-03-17 09:45:00,87.61,87.75,87.46,87.7,50158.0,87.61,87.75,87.46,87.7,50158.0
2016-03-17 09:50:00,87.72,87.83,87.6,87.64,62611.0,87.72,87.83,87.6,87.64,62611.0
2016-03-17 09:55:00,87.65,87.85,87.64,87.76,39678.0,87.65,87.85,87.64,87.76,39678.0
2016-03-17 10:00:00,87.71,87.82,87.44,87.76,58785.0,87.71,87.82,87.44,87.76,58785.0
2016-03-17 10:05:00,87.78,87.85,87.74,87.83,35930.0,87.78,87.85,87.74,87.83,35930.0
2016-03-17 10:10:00,87.86,87.87,87.59,87.82,42429.0,87.86,87.87,87.59,87.82,42429.0
2016-03-17 10:15:00,87.83,87.84,87.63,87.63,29960.0,87.83,87.84,87.63,87.63,29960.0
2016-03-17 10:20:00,87.62,87.7,87.43,87.7,38613.0,87.62,87.7,87.43,87.7,38613.0
2016-03-17 10:25:00,87.7,88.02,87.61,88.02,28184.0,87.7,88.02,87.61,88.02,28184.0
2016-03-17 10:30:00,87.98,88.14,87.86,88.11,41717.0,87.98,88.14,87.86,88.11,41717.0
2016-03-17 10:35:00,88.14,88.14,87.92,88.05,46690.0,88.14,88.14,87.92,88.05,46690.0
2016-03-17 10:40:00,88.05,88.13,87.92,87.94,26521.0,88.05,88.13,87.92,87.94,26521.0
2016-03-17 10:45:00,87.95,88.03,87.83,87.98,44865.0,87.95,88.03,87.83,87.98,44865.0
2016-03-17 10:50:00,87.97,88.16,87.87,87.87,42173.0,87.97,88.16,87.87,87.87,42173.0
2016-03-17 10:55:00,87.87,87.98,87.81,87.95,26870.0,87.87,87.98,87.81,87.95,26870.0
2016-03-17 11:00:00,87.99,88.02,87.88,87.9,18149.0,87.99,88.02,87.88,87.9,18149.0
2016-03-17 11:05:00,87.93,87.98,87.84,87.95,32029.0,87.93,87.98,87.84,87.95,32029.0
2016-03-17 11:10:00,87.95,87.95,87.66,87.68,39483.0,87.95,87.95,87.66,87.68,39483.0
2016-03-17 11:15:00,87.68,87.83,87.67,87.67,22753.0,87.68,87.83,87.67,87.67,22753.0
2016-03-17 11:20:00,87.67,87.9,87.66,87.85,24341.0,87.67,87.9,87.66,87.85,24341.0
2016-03-17 11:25:00,87.85,87.99,87.81,87.92,27779.0,87.85,87.99,87.81,87.92,27779.0
2016-03-17 11:30:00,87.95,88.01,87.88,87.9,16650.0,87.95,88.01,87.88,87.9,16650.0
2016-03-17 11:35:00,87.9,87.98,87.87,87.9,29046.0,87.9,87.98,87.87,87.9,29046.0
2016-03-17 11:40:00,87.92,87.97,87.82,87.97,11834.0,87.92,87.97,87.82,87.97,11834.0
2016-03-17 11:45:00,87.96,88.19,87.96,88.18,23831.0,87.96,88.19,87.96,88.18,23831.0
2016-03-17 11:50:00,88.21,88.24,88.09,88.13,20837.0,88.21,88.24,88.09,88.13,20837.0
2016-03-17 11:55:00,88.11,88.2,88.03,88.18,13367.0,88.11,88.2,88.03,88.18,13367.0
2016-03-17 12:00:00,88.19,88.26,88.08,88.16,19130.0,88.19,88.26,88.08,88.16,19130.0
2016-03-17 12:05:00,88.16,88.22,88.01,88.22,13883.0,88.16,88.22,88.01,88.22,13883.0
2016-03-17 12:10:00,88.22,88.29,88.15,88.28,20928.0,88.22,88.29,88.15,88.28,20928.0
2016-03-17 12:15:00,88.28,88.38,88.25,88.3,14317.0,88.28,88.38,88.25,88.3,14317.0
2016-03-17 12:20:00,88.29,88.39,88.17,88.33,26086.0,88.29,88.39,88.17,88.33,26086.0
2016-03-17 12:25:00,88.34,88.69,88.32,88.69,28710.0,88.34,88.69,88.32,88.69,28710.0
2016-03-17 12:30:00,88.69,88.82,88.69,88.78,22365.0,88.69,88.82,88.69,88.78,22365.0
2016-03-17 12:35:00,88.77,88.99,88.77,88.98,34306.0,88.77,88.99,88.77,88.98,34306.0
2016-03-17 12:40:00,88.98,89.05,88.91,88.98,66634.0,88.98,89.05,88.91,88.98,66634.0
2016-03-17 12:45:00,88.96,89.02,88.94,89.02,83261.0,88.96,89.02,88.94,89.02,83261.0
2016-03-17 12:50:00,89.0,89.23,88.93,89.23,40933.0,89.0,89.23,88.93,89.23,40933.0
2016-03-17 12:55:00,89.2,89.28,89.19,89.23,61249.0,89.2,89.28,89.19,89.23,61249.0
2016-03-17 13:00:00,89.19,89.2,88.73,89.0,63732.0,89.19,89.2,88.73,89.0,63732.0
2016-03-17 13:05:00,89.0,89.18,88.85,88.86,34514.0,89.0,89.18,88.85,88.86,34514.0
2016-03-17 13:10:00,88.86,88.96,88.68,88.68,23669.0,88.86,88.96,88.68,88.68,23669.0
2016-03-17 13:15:00,88.71,88.82,88.63,88.82,20048.0,88.71,88.82,88.63,88.82,20048.0
2016-03-17 13:20:00,88.81,88.83,88.68,88.72,22547.0,88.81,88.83,88.68,88.72,22547.0
2016-03-17 13:25:00,88.71,88.72,88.58,88.61,16732.0,88.71,88.72,88.58,88.61,16732.0
2016-03-17 13:30:00,88.59,88.64,88.53,88.64,18670.0,88.59,88.64,88.53,88.64,18670.0
2016-03-17 13:35:00,88.63,88.74,88.59,88.7,24547.0,88.63,88.74,88.59,88.7,24547.0
2016-03-17 13:40:00,88.67,88.86,88.67,88.8,35516.0,88.67,88.86,88.67,88.8,35516.0
2016-03-17 13:45:00,88.81,88.96,88.79,88.84,31835.0,88.81,88.96,88.79,88.84,31835.0
2016-03-17 13:50:00,88.85,88.86,88.7,88.7,23606.0,88.85,88.86,88.7,88.7,23606.0
2016-03-17 13:55:00,88.7,88.87,88.69,88.86,34378.0,88.7,88.87,88.69,88.86,34378.0
2016-03-17 14:00:00,88.85,89.03,88.83,89.03,51770.0,88.85,89.03,88.83,89.03,51770.0
2016-03-17 14:05:00,89.02,89.22,88.99,89.1,103183.0,89.02,89.22,88.99,89.1,103183.0
2016-03-17 14:10:00,89.11,89.24,89.09,89.21,27631.0,89.11,89.24,89.09,89.21,27631.0
2016-03-17 14:15:00,89.18,89.42,89.13,89.2,41712.0,89.18,89.42,89.13,89.2,41712.0
2016-03-17 14:20:00,89.17,89.34,89.17,89.25,62609.0,89.17,89.34,89.17,89.25,62609.0
2016-03-17 14:25:00,89.26,89.32,89.23,89.25,46370.0,89.26,89.32,89.23,89.25,46370.0
2016-03-17 14:30:00,89.25,89.29,89.2,89.26,45192.0,89.25,89.29,89.2,89.26,45192.0
2016-03-17 14:35:00,89.26,89.3,89.23,89.27,54955.0,89.26,89.3,89.23,89.27,54955.0
2016-03-17 14:40:00,89.28,89.42,89.27,89.38,79895.0,89.28,89.42,89.27,89.38,79895.0
2016-03-17 14:45:00,89.39,89.55,89.34,89.54,106931.0,89.39,89.55,89.34,89.54,106931.0
2016-03-17 14:50:00,89.54,89.67,89.48,89.51,137127.0,89.54,89.67,89.48,89.51,137127.0
2016-03-17 14:55:00,89.52,89.56,89.47,89.52,88822.0,89.52,89.56,89.47,89.52,88822.0
2016-03-17 15:00:00,89.52,89.78,89.49,89.72,59712.0,89.52,89.78,89.49,89.72,59712.0
2016-03-17 15:05:00,89.71,89.82,89.62,89.71,94853.0,89.71,89.82,89.62,89.71,94853.0
2016-03-17 15:10:00,89.71,89.81,89.5,89.52,68927.0,89.71,89.81,89.5,89.52,68927.0
2016-03-17 15:15:00,89.53,89.65,89.5,89.65,69186.0,89.53,89.65,89.5,89.65,69186.0
2016-03-17 15:20:00,89.65,89.76,89.59,89.64,87182.0,89.65,89.76,89.59,89.64,87182.0
2016-03-17 15:25:00,89.65,89.84,89.63,89.84,48127.0,89.65,89.84,89.63,89.84,48127.0
2016-03-17 15:30:00,89.83,89.99,89.83,89.92,164390.0,89.83,89.99,89.83,89.92,164390.0
2016-03-17 15:35:00,89.92,90.06,89.92,90.01,154030.0,89.92,90.06,89.92,90.01,154030.0
2016-03-17 15:40:00,90.02,90.1,90.01,90.07,162006.0,90.02,90.1,90.01,90.07,162006.0
2016-03-17 15:45:00,90.06,90.18,90.03,90.18,226741.0,90.06,90.18,90.03,90.18,226741.0
2016-03-17 15:50:00,90.17,90.21,90.07,90.1,343426.0,90.17,90.21,90.07,90.1,343426.0
2016-03-17 15:55:00,90.1,90.16,89.98,90.01,484494.0,90.1,90.16,89.98,90.01,484494.0
2016-03-18 09:30:00,97.92,98.0,95.24,95.41,1720343.0,97.92,98.0,95.24,95.41,1720343.0
2016-03-18 09:35:00,95.37,96.08,94.98,95.04,506117.0,95.37,96.08,94.98,95.04,506117.0
2016-03-18 09:40:00,95.0,95.05,94.32,94.6,522281.0,95.0,95.05,94.32,94.6,522281.0
2016-03-18 09:45:00,94.64,95.0,94.0,94.38,492783.0,94.64,95.0,94.0,94.38,492783.0
2016-03-18 09:50:00,94.35,94.53,93.71,93.76,424871.0,94.35,94.53,93.71,93.76,424871.0
2016-03-18 09:55:00,93.75,94.04,93.45,93.73,387342.0,93.75,94.04,93.45,93.73,387342.0
2016-03-18 10:00:00,93.7,94.4,93.6,94.05,250105.0,93.7,94.4,93.6,94.05,250105.0
2016-03-18 10:05:00,94.04,94.12,93.11,93.33,208581.0,94.04,94.12,93.11,93.33,208581.0
2016-03-18 10:10:00,93.35,93.67,93.12,93.59,274189.0,93.35,93.67,93.12,93.59,274189.0
2016-03-18 10:15:00,93.61,94.25,93.32,94.22,128908.0,93.61,94.25,93.32,94.22,128908.0
2016-03-18 10:20:00,94.26,94.5,94.04,94.3,138678.0,94.26,94.5,94.04,94.3,138678.0
2016-03-18 10:25:00,94.28,95.0,94.2,94.8,280318.0,94.28,95.0,94.2,94.8,280318.0
2016-03-18 10:30:00,94.79,94.79,94.25,94.34,143006.0,94.79,94.79,94.25,94.34,143006.0
2016-03-18 10:35:00,94.32,94.72,94.15,94.26,136514.0,94.32,94.72,94.15,94.26,136514.0
2016-03-18 10:40:00,94.22,94.81,94.22,94.64,101472.0,94.22,94.81,94.22,94.64,101472.0
2016-03-18 10:45:00,94.64,94.81,94.48,94.71,96927.0,94.64,94.81,94.48,94.71,96927.0
2016-03-18 10:50:00,94.7,95.0,94.65,94.7,118676.0,94.7,95.0,94.65,94.7,118676.0
2016-03-18 10:55:00,94.71,95.0,94.65,94.96,121935.0,94.71,95.0,94.65,94.96,121935.0
2016-03-18 11:00:00,94.95,95.09,94.55,94.57,169413.0,94.95,95.09,94.55,94.57,169413.0
2016-03-18 11:05:00,94.6,94.77,94.49,94.57,65228.0,94.6,94.77,94.49,94.57,65228.0
2016-03-18 11:10:00,94.58,94.92,94.35,94.5,86933.0,94.58,94.92,94.35,94.5,86933.0
2016-03-18 11:15:00,94.5,94.96,94.46,94.83,120778.0,94.5,94.96,94.46,94.83,120778.0
2016-03-18 11:20:00,94.82,94.98,94.62,94.67,62986.0,94.82,94.98,94.62,94.67,62986.0
2016-03-18 11:25:00,94.67,94.93,94.61,94.88,71522.0,94.67,94.93,94.61,94.88,71522.0
2016-03-18 11:30:00,94.9,94.95,94.7,94.77,63257.0,94.9,94.95,94.7,94.77,63257.0
2016-03-18 11:35:00,94.78,94.82,94.63,94.7,72823.0,94.78,94.82,94.63,94.7,72823.0
2016-03-18 11:40:00,94.71,94.73,94.32,94.6,78141.0,94.71,94.73,94.32,94.6,78141.0
2016-03-18 11:45:00,94.59,94.66,94.23,94.35,60816.0,94.59,94.66,94.23,94.35,60816.0
2016-03-18 11:50:00,94.33,94.39,94.02,94.07,51188.0,94.33,94.39,94.02,94.07,51188.0
2016-03-18 11:55:00,94.03,94.37,94.01,94.37,48931.0,94.03,94.37,94.01,94.37,48931.0
2016-03-18 12:00:00,94.33,94.71,94.32,94.71,89899.0,94.33,94.71,94.32,94.71,89899.0
2016-03-18 12:05:00,94.71,94.76,94.5,94.56,44788.0,94.71,94.76,94.5,94.56,44788.0
2016-03-18 12:10:00,94.56,94.56,94.37,94.39,37773.0,94.56,94.56,94.37,94.39,37773.0
2016-03-18 12:15:00,94.39,94.4,94.2,94.38,47912.0,94.39,94.4,94.2,94.38,47912.0
2016-03-18 12:20:00,94.37,94.57,94.35,94.54,35469.0,94.37,94.57,94.35,94.54,35469.0
2016-03-18 12:25:00,94.53,94.71,94.46,94.5,59298.0,94.53,94.71,94.46,94.5,59298.0
2016-03-18 12:30:00,94.52,94.53,94.07,94.09,49239.0,94.52,94.53,94.07,94.09,49239.0
2016-03-18 12:35:00,94.07,94.13,93.84,93.86,75539.0,94.07,94.13,93.84,93.86,75539.0
2016-03-18 12:40:00,93.85,93.87,93.6,93.69,67701.0,93.85,93.87,93.6,93.69,67701.0
2016-03-18 12:45:00,93.69,93.9,93.63,93.8,40625.0,93.69,93.9,93.63,93.8,40625.0
2016-03-18 12:50:00,93.77,93.93,93.68,93.92,42832.0,93.77,93.93,93.68,93.92,42832.0
2016-03-18 12:55:00,93.93,94.0,93.9,93.94,48628.0,93.93,94.0,93.9,93.94,48628.0
2016-03-18 13:00:00,93.92,93.98,93.74,93.78,37076.0,93.92,93.98,93.74,93.78,37076.0
2016-03-18 13:05:00,93.8,93.92,93.74,93.75,28886.0,93.8,93.92,93.74,93.75,28886.0
2016-03-18 13:10:00,93.75,93.84,93.74,93.79,39862.0,93.75,93.84,93.74,93.79,39862.0
2016-03-18 13:15:00,93.79,93.8,93.34,93.37,76923.0,93.79,93.8,93.34,93.37,76923.0
2016-03-18 13:20:00,93.35,93.51,93.19,93.49,89384.0,93.35,93.51,93.19,93.49,89384.0
2016-03-18 13:25:00,93.5,93.57,93.26,93.37,32837.0,93.5,93.57,93.26,93.37,32837.0
2016-03-18 13:30:00,93.39,93.51,93.33,93.37,36215.0,93.39,93.51,93.33,93.37,36215.0
2016-03-18 13:35:00,93.39,93.56,93.34,93.43,49095.0,93.39,93.56,93.34,93.43,49095.0
2016-03-18 13:40:00,93.41,93.44,93.34,93.36,30965.0,93.41,93.44,93.34,93.36,30965.0
2016-03-18 13:45:00,93.39,93.69,93.35,93.66,54980.0,93.39,93.69,93.35,93.66,54980.0
2016-03-18 13:50:00,93.66,93.8,93.66,93.8,49897.0,93.66,93.8,93.66,93.8,49897.0
2016-03-18 13:55:00,93.8,93.89,93.61,93.83,58542.0,93.8,93.89,93.61,93.83,58542.0
2016-03-18 14:00:00,93.85,94.0,93.72,93.84,84539.0,93.85,94.0,93.72,93.84,84539.0
2016-03-18 14:05:00,93.85,94.0,93.75,93.84,80409.0,93.85,94.0,93.75,93.84,80409.0
2016-03-18 14:10:00,93.84,93.94,93.77,93.77,46629.0,93.84,93.94,93.77,93.77,46629.0
2016-03-18 14:15:00,93.75,93.76,93.44,93.65,52055.0,93.75,93.76,93.44,93.65,52055.0
2016-03-18 14:20:00,93.66,93.79,93.51,93.6,48964.0,93.66,93.79,93.51,93.6,48964.0
2016-03-18 14:25:00,93.64,93.72,93.44,93.46,48510.0,93.64,93.72,93.44,93.46,48510.0
2016-03-18 14:30:00,93.48,93.67,93.26,93.35,37264.0,93.48,93.67,93.26,93.35,37264.0
2016-03-18 14:35:00,93.33,93.55,93.27,93.5,29237.0,93.33,93.55,93.27,93.5,29237.0
2016-03-18 14:40:00,93.5,93.54,93.29,93.31,46518.0,93.5,93.54,93.29,93.31,46518.0
2016-03-18 14:45:00,93.32,93.54,93.3,93.49,53078.0,93.32,93.54,93.3,93.49,53078.0
2016-03-18 14:50:00,93.5,93.6,93.41,93.43,49908.0,93.5,93.6,93.41,93.43,49908.0
2016-03-18 14:55:00,93.43,93.48,93.26,93.3,56426.0,93.43,93.48,93.26,93.3,56426.0
2016-03-18 15:00:00,93.3,93.53,93.27,93.53,134656.0,93.3,93.53,93.27,93.53,134656.0
2016-03-18 15:05:00,93.54,93.9,93.53,93.64,94697.0,93.54,93.9,93.53,93.64,94697.0
2016-03-18 15:10:00,93.66,93.84,93.63,93.77,95165.0,93.66,93.84,93.63,93.77,95165.0
2016-03-18 15:15:00,93.78,93.78,93.62,93.66,63745.0,93.78,93.78,93.62,93.66,63745.0
2016-03-18 15:20:00,93.65,93.72,93.47,93.68,91654.0,93.65,93.72,93.47,93.68,91654.0
2016-03-18 15:25:00,93.68,93.7,93.26,93.27,93021.0,93.68,93.7,93.26,93.27,93021.0
2016-03-18 15:30:00,93.27,93.6,93.16,93.56,150541.0,93.27,93.6,93.16,93.56,150541.0
2016-03-18 15:35:00,93.58,93.7,93.54,93.69,120900.0,93.58,93.7,93.54,93.69,120900.0
2016-03-18 15:40:00,93.69,93.73,93.57,93.64,129108.0,93.69,93.73,93.57,93.64,129108.0
2016-03-18 15:45:00,93.64,93.74,93.56,93.62,151100.0,93.64,93.74,93.56,93.62,151100.0
2016-03-18 15:50:00,93.62,93.67,93.47,93.51,232568.0,93.62,93.67,93.47,93.51,232568.0
2016-03-18 15:55:00,93.52,93.56,93.39,93.42,365672.0,93.52,93.56,93.39,93.42,365672.0
2016-03-21 09:30:00,92.69,93.27,92.69,93.1,294003.0,92.69,93.27,92.69,93.1,294003.0
2016-03-21 09:35:00,93.12,93.15,92.81,92.97,102447.0,93.12,93.15,92.81,92.97,102447.0
2016-03-21 09:40:00,92.95,93.02,92.78,93.02,65662.0,92.95,93.02,92.78,93.02,65662.0
2016-03-21 09:45:00,93.04,93.05,92.78,92.87,50379.0,93.04,93.05,92.78,92.87,50379.0
2016-03-21 09:50:00,92.86,93.05,92.85,92.94,62918.0,92.86,93.05,92.85,92.94,62918.0
2016-03-21 09:55:00,92.92,93.14,92.9,93.13,70379.0,92.92,93.14,92.9,93.13,70379.0
2016-03-21 10:00:00,93.13,93.13,92.9,92.92,29085.0,93.13,93.13,92.9,92.92,29085.0
2016-03-21 10:05:00,92.92,93.0,92.82,92.82,49351.0,92.92,93.0,92.82,92.82,49351.0
2016-03-21 10:10:00,92.82,92.82,92.16,92.19,85708.0,92.82,92.82,92.16,92.19,85708.0
2016-03-21 10:15:00,92.16,92.49,92.15,92.33,55114.0,92.16,92.49,92.15,92.33,55114.0
2016-03-21 10:20:00,92.33,92.36,92.18,92.29,29869.0,92.33,92.36,92.18,92.29,29869.0
2016-03-21 10:25:00,92.25,92.38,92.09,92.22,40844.0,92.25,92.38,92.09,92.22,40844.0
2016-03-21 10:30:00,92.2,92.2,91.85,92.07,82828.0,92.2,92.2,91.85,92.07,82828.0
2016-03-21 10:35:00,92.07,92.16,91.84,91.85,75491.0,92.07,92.16,91.84,91.85,75491.0
2016-03-21 10:40:00,91.87,92.1,91.63,91.65,49614.0,91.87,92.1,91.63,91.65,49614.0
2016-03-21 10:45:00,91.65,91.87,91.41,91.79,76866.0,91.65,91.87,91.41,91.79,76866.0
2016-03-21 10:50:00,91.79,92.06,91.54,91.57,75904.0,91.79,92.06,91.54,91.57,75904.0
2016-03-21 10:55:00,91.57,91.79,91.33,91.63,76793.0,91.57,91.79,91.33,91.63,76793.0
2016-03-21 11:00:00,91.63,91.97,91.62,91.92,56419.0,91.63,91.97,91.62,91.92,56419.0
2016-03-21 11:05:00,91.93,92.0,91.75,91.97,39184.0,91.93,92.0,91.75,91.97,39184.0
2016-03-21 11:10:00,91.99,92.02,91.78,91.91,48876.0,91.99,92.02,91.78,91.91,48876.0
2016-03-21 11:15:00,91.93,92.15,91.9,92.13,58538.0,91.93,92.15,91.9,92.13,58538.0
2016-03-21 11:20:00,92.12,92.49,92.09,92.49,50005.0,92.12,92.49,92.09,92.49,50005.0
2016-03-21 11:25:00,92.46,92.5,92.12,92.29,38666.0,92.46,92.5,92.12,92.29,38666.0
2016-03-21 11:30:00,92.3,92.48,92.28,92.43,20291.0,92.3,92.48,92.28,92.43,20291.0
2016-03-21 11:35:00,92.44,92.44,92.21,92.4,14219.0,92.44,92.44,92.21,92.4,14219.0
2016-03-21 11:40:00,92.35,92.42,92.25,92.42,21093.0,92.35,92.42,92.25,92.42,21093.0
2016-03-21 11:45:00,92.42,92.45,92.24,92.42,23199.0,92.42,92.45,92.24,92.42,23199.0
2016-03-21 11:50:00,92.43,92.5,92.35,92.48,27888.0,92.43,92.5,92.35,92.48,27888.0
2016-03-21 11:55:00,92.5,92.55,92.31,92.33,31515.0,92.5,92.55,92.31,92.33,31515.0
2016-03-21 12:00:00,92.33,92.36,92.18,92.21,22461.0,92.33,92.36,92.18,92.21,22461.0
2016-03-21 12:05:00,92.2,92.28,92.06,92.08,24693.0,92.2,92.28,92.06,92.08,24693.0
2016-03-21 12:10:00,92.06,92.19,91.98,92.07,20380.0,92.06,92.19,91.98,92.07,20380.0
2016-03-21 12:15:00,92.07,92.21,92.06,92.17,35920.0,92.07,92.21,92.06,92.17,35920.0
2016-03-21 12:20:00,92.19,92.26,92.14,92.22,14576.0,92.19,92.26,92.14,92.22,14576.0
2016-03-21 12:25:00,92.19,92.28,92.18,92.26,25640.0,92.19,92.28,92.18,92.26,25640.0
2016-03-21 12:30:00,92.23,92.27,92.19,92.25,21703.0,92.23,92.27,92.19,92.25,21703.0
2016-03-21 12:35:00,92.25,92.42,92.25,92.4,16584.0,92.25,92.42,92.25,92.4,16584.0
2016-03-21 12:40:00,92.38,92.38,92.24,92.26,18992.0,92.38,92.38,92.24,92.26,18992.0
2016-03-21 12:45:00,92.25,92.39,92.24,92.37,17235.0,92.25,92.39,92.24,92.37,17235.0
2016-03-21 12:50:00,92.37,92.49,92.33,92.36,16890.0,92.37,92.49,92.33,92.36,16890.0
2016-03-21 12:55:00,92.34,92.51,92.34,92.5,17010.0,92.34,92.51,92.34,92.5,17010.0
2016-03-21 13:00:00,92.48,92.56,92.47,92.56,15071.0,92.48,92.56,92.47,92.56,15071.0
2016-03-21 13:05:00,92.54,92.58,92.45,92.45,24061.0,92.54,92.58,92.45,92.45,24061.0
2016-03-21 13:10:00,92.47,92.53,92.41,92.43,12533.0,92.47,92.53,92.41,92.43,12533.0
2016-03-21 13:15:00,92.4,92.64,92.4,92.61,22790.0,92.4,92.64,92.4,92.61,22790.0
2016-03-21 13:20:00,92.6,92.79,92.6,92.73,26357.0,92.6,92.79,92.6,92.73,26357.0
2016-03-21 13:25:00,92.72,92.88,92.68,92.85,30422.0,92.72,92.88,92.68,92.85,30422.0
2016-03-21 13:30:00,92.85,92.86,92.62,92.64,24986.0,92.85,92.86,92.62,92.64,24986.0
2016-03-21 13:35:00,92.56,92.6,92.49,92.55,18026.0,92.56,92.6,92.49,92.55,18026.0
2016-03-21 13:40:00,92.53,92.77,92.5,92.72,19999.0,92.53,92.77,92.5,92.72,19999.0
2016-03-21 13:45:00,92.71,92.77,92.68,92.71,21688.0,92.71,92.77,92.68,92.71,21688.0
2016-03-21 13:50:00,92.71,92.86,92.7,92.85,22989.0,92.71,92.86,92.7,92.85,22989.0
2016-03-21 13:55:00,92.85,92.9,92.77,92.82,52156.0,92.85,92.9,92.77,92.82,52156.0
2016-03-21 14:00:00,92.82,92.96,92.79,92.82,41707.0,92.82,92.96,92.79,92.82,41707.0
2016-03-21 14:05:00,92.82,92.82,92.72,92.75,17419.0,92.82,92.82,92.72,92.75,17419.0
2016-03-21 14:10:00,92.74,92.91,92.73,92.78,35182.0,92.74,92.91,92.73,92.78,35182.0
2016-03-21 14:15:00,92.76,92.98,92.76,92.93,23810.0,92.76,92.98,92.76,92.93,23810.0
2016-03-21 14:20:00,92.93,92.97,92.89,92.97,40427.0,92.93,92.97,92.89,92.97,40427.0
2016-03-21 14:25:00,92.97,92.99,92.9,92.97,44505.0,92.97,92.99,92.9,92.97,44505.0
2016-03-21 14:30:00,92.97,92.99,92.92,92.93,33761.0,92.97,92.99,92.92,92.93,33761.0
2016-03-21 14:35:00,92.94,92.98,92.87,92.98,42794.0,92.94,92.98,92.87,92.98,42794.0
2016-03-21 14:40:00,92.98,93.0,92.89,92.95,39701.0,92.98,93.0,92.89,92.95,39701.0
2016-03-21 14:45:00,92.94,92.96,92.73,92.82,25721.0,92.94,92.96,92.73,92.82,25721.0
2016-03-21 14:50:00,92.8,92.92,92.75,92.89,39521.0,92.8,92.92,92.75,92.89,39521.0
2016-03-21 14:55:00,92.88,92.94,92.78,92.78,41075.0,92.88,92.94,92.78,92.78,41075.0
2016-03-21 15:00:00,92.78,92.8,92.63,92.65,155147.0,92.78,92.8,92.63,92.65,155147.0
2016-03-21 15:05:00,92.66,92.74,92.51,92.58,134353.0,92.66,92.74,92.51,92.58,134353.0
2016-03-21 15:10:00,92.58,92.7,92.43,92.48,113584.0,92.58,92.7,92.43,92.48,113584.0
2016-03-21 15:15:00,92.49,92.63,92.49,92.53,51126.0,92.49,92.63,92.49,92.53,51126.0
2016-03-21 15:20:00,92.51,92.57,92.49,92.5,26632.0,92.51,92.57,92.49,92.5,26632.0
2016-03-21 15:25:00,92.52,92.59,92.49,92.5,68794.0,92.52,92.59,92.49,92.5,68794.0
2016-03-21 15:30:00,92.5,92.51,92.32,92.49,64046.0,92.5,92.51,92.32,92.49,64046.0
2016-03-21 15:35:00,92.47,92.53,92.4,92.53,76148.0,92.47,92.53,92.4,92.53,76148.0
2016-03-21 15:40:00,92.53,92.55,92.45,92.48,81234.0,92.53,92.55,92.45,92.48,81234.0
2016-03-21 15:45:00,92.49,92.54,92.47,92.5,108424.0,92.49,92.54,92.47,92.5,108424.0
2016-03-21 15:50:00,92.5,92.52,92.42,92.45,123636.0,92.5,92.52,92.42,92.45,123636.0
2016-03-21 15:55:00,92.45,92.57,92.44,92.5,183713.0,92.45,92.57,92.44,92.5,183713.0
2016-03-22 09:30:00,92.06,93.0,92.05,92.67,167937.0,92.06,93.0,92.05,92.67,167937.0
2016-03-22 09:35:00,92.69,93.14,92.46,92.99,246772.0,92.69,93.14,92.46,92.99,246772.0
2016-03-22 09:40:00,93.01,93.07,92.76,93.05,56328.0,93.01,93.07,92.76,93.05,56328.0
2016-03-22 09:45:00,93.04,93.04,92.69,92.71,130587.0,93.04,93.04,92.69,92.71,130587.0
2016-03-22 09:50:00,92.73,92.96,92.6,92.9,47806.0,92.73,92.96,92.6,92.9,47806.0
2016-03-22 09:55:00,92.93,93.14,92.88,92.94,61669.0,92.93,93.14,92.88,92.94,61669.0
2016-03-22 10:00:00,92.96,93.14,92.9,93.14,55721.0,92.96,93.14,92.9,93.14,55721.0
2016-03-22 10:05:00,93.14,93.2,92.95,93.09,61031.0,93.14,93.2,92.95,93.09,61031.0
2016-03-22 10:10:00,93.03,93.26,93.02,93.13,91370.0,93.03,93.26,93.02,93.13,91370.0
2016-03-22 10:15:00,93.11,93.22,92.94,93.1,58112.0,93.11,93.22,92.94,93.1,58112.0
2016-03-22 10:20:00,93.15,93.29,93.11,93.27,45225.0,93.15,93.29,93.11,93.27,45225.0
2016-03-22 10:25:00,93.27,93.42,93.25,93.25,40314.0,93.27,93.42,93.25,93.25,40314.0
2016-03-22 10:30:00,93.25,93.26,93.08,93.19,27172.0,93.25,93.26,93.08,93.19,27172.0
2016-03-22 10:35:00,93.2,93.25,93.09,93.24,24981.0,93.2,93.25,93.09,93.24,24981.0
2016-03-22 10:40:00,93.25,93.26,93.05,93.11,29441.0,93.25,93.26,93.05,93.11,29441.0
2016-03-22 10:45:00,93.13,93.16,93.07,93.13,98505.0,93.13,93.16,93.07,93.13,98505.0
2016-03-22 10:50:00,93.12,93.15,93.07,93.09,35150.0,93.12,93.15,93.07,93.09,35150.0
2016-03-22 10:55:00,93.09,93.12,93.04,93.08,27669.0,93.09,93.12,93.04,93.08,27669.0
2016-03-22 11:00:00,93.09,93.12,93.06,93.1,14846.0,93.09,93.12,93.06,93.1,14846.0
2016-03-22 11:05:00,93.09,93.1,92.93,92.93,17142.0,93.09,93.1,92.93,92.93,17142.0
2016-03-22 11:10:00,92.95,93.05,92.88,92.89,19612.0,92.95,93.05,92.88,92.89,19612.0
2016-03-22 11:15:00,92.9,93.1,92.9,93.08,53003.0,92.9,93.1,92.9,93.08,53003.0
2016-03-22 11:20:00,93.07,93.12,93.01,93.11,23907.0,93.07,93.12,93.01,93.11,23907.0
2016-03-22 11:25:00,93.1,93.15,93.08,93.12,41550.0,93.1,93.15,93.08,93.12,41550.0
2016-03-22 11:30:00,93.13,93.15,92.99,93.01,63977.0,93.13,93.15,92.99,93.01,63977.0
2016-03-22 11:35:00,93.0,93.09,93.0,93.07,30114.0,93.0,93.09,93.0,93.07,30114.0
2016-03-22 11:40:00,93.06,93.13,93.05,93.13,41141.0,93.06,93.13,93.05,93.13,41141.0
2016-03-22 11:45:00,93.12,93.15,93.03,93.08,27941.0,93.12,93.15,93.03,93.08,27941.0
2016-03-22 11:50:00,93.06,93.1,92.91,92.92,27001.0,93.06,93.1,92.91,92.92,27001.0
2016-03-22 11:55:00,92.92,92.97,92.81,92.85,24423.0,92.92,92.97,92.81,92.85,24423.0
2016-03-22 12:00:00,92.83,93.02,92.83,92.99,15632.0,92.83,93.02,92.83,92.99,15632.0
2016-03-22 12:05:00,92.99,93.05,92.93,92.93,20355.0,92.99,93.05,92.93,92.93,20355.0
2016-03-22 12:10:00,92.94,93.0,92.92,92.95,20430.0,92.94,93.0,92.92,92.95,20430.0
2016-03-22 12:15:00,92.94,93.0,92.93,92.93,16474.0,92.94,93.0,92.93,92.93,16474.0
2016-03-22 12:20:00,92.94,93.04,92.92,92.99,10766.0,92.94,93.04,92.92,92.99,10766.0
2016-03-22 12:25:00,92.99,93.05,92.98,93.02,25653.0,92.99,93.05,92.98,93.02,25653.0
2016-03-22 12:30:00,93.04,93.12,92.99,93.05,16195.0,93.04,93.12,92.99,93.05,16195.0
2016-03-22 12:35:00,93.03,93.11,93.0,93.05,17132.0,93.03,93.11,93.0,93.05,17132.0
2016-03-22 12:40:00,93.07,93.1,92.99,93.01,23799.0,93.07,93.1,92.99,93.01,23799.0
2016-03-22 12:45:00,93.02,93.17,93.0,93.1,14778.0,93.02,93.17,93.0,93.1,14778.0
2016-03-22 12:50:00,93.1,93.19,93.09,93.19,16397.0,93.1,93.19,93.09,93.19,16397.0
2016-03-22 12:55:00,93.19,93.21,93.06,93.13,42146.0,93.19,93.21,93.06,93.13,42146.0
2016-03-22 13:00:00,93.14,93.19,93.12,93.12,22044.0,93.14,93.19,93.12,93.12,22044.0
2016-03-22 13:05:00,93.12,93.12,92.98,93.0,36586.0,93.12,93.12,92.98,93.0,36586.0
2016-03-22 13:10:00,93.0,93.1,92.99,93.09,7491.0,93.0,93.1,92.99,93.09,7491.0
2016-03-22 13:15:00,93.09,93.12,93.05,93.09,15259.0,93.09,93.12,93.05,93.09,15259.0
2016-03-22 13:20:00,93.07,93.08,93.0,93.05,15850.0,93.07,93.08,93.0,93.05,15850.0
2016-03-22 13:25:00,93.06,93.09,93.0,93.06,21631.0,93.06,93.09,93.0,93.06,21631.0
2016-03-22 13:30:00,93.07,93.11,93.03,93.09,24579.0,93.07,93.11,93.03,93.09,24579.0
2016-03-22 13:35:00,93.11,93.23,93.04,93.23,24102.0,93.11,93.23,93.04,93.23,24102.0
2016-03-22 13:40:00,93.22,93.26,93.15,93.2,28648.0,93.22,93.26,93.15,93.2,28648.0
2016-03-22 13:45:00,93.18,93.2,92.97,93.01,33911.0,93.18,93.2,92.97,93.01,33911.0
2016-03-22 13:50:00,93.0,93.1,92.99,93.1,11412.0,93.0,93.1,92.99,93.1,11412.0
2016-03-22 13:55:00,93.12,93.23,93.03,93.06,24470.0,93.12,93.23,93.03,93.06,24470.0
2016-03-22 14:00:00,93.07,93.12,92.98,93.08,26867.0,93.07,93.12,92.98,93.08,26867.0
2016-03-22 14:05:00,93.08,93.09,92.95,92.96,92481.0,93.08,93.09,92.95,92.96,92481.0
2016-03-22 14:10:00,92.96,93.0,92.92,92.97,20908.0,92.96,93.0,92.92,92.97,20908.0
2016-03-22 14:15:00,92.97,92.98,92.83,92.96,53065.0,92.97,92.98,92.83,92.96,53065.0
2016-03-22 14:20:00,92.96,93.01,92.87,92.98,12075.0,92.96,93.01,92.87,92.98,12075.0
2016-03-22 14:25:00,92.97,93.05,92.97,92.97,19454.0,92.97,93.05,92.97,92.97,19454.0
2016-03-22 14:30:00,92.98,93.04,92.95,92.96,44920.0,92.98,93.04,92.95,92.96,44920.0
2016-03-22 14:35:00,92.96,93.03,92.94,93.01,22677.0,92.96,93.03,92.94,93.01,22677.0
2016-03-22 14:40:00,93.02,93.03,92.94,92.97,20545.0,93.02,93.03,92.94,92.97,20545.0
2016-03-22 14:45:00,92.99,93.01,92.88,92.92,24821.0,92.99,93.01,92.88,92.92,24821.0
2016-03-22 14:50:00,92.92,92.94,92.87,92.92,16452.0,92.92,92.94,92.87,92.92,16452.0
2016-03-22 14:55:00,92.95,92.95,92.85,92.86,11195.0,92.95,92.95,92.85,92.86,11195.0
2016-03-22 15:00:00,92.85,92.9,92.82,92.82,27863.0,92.85,92.9,92.82,92.82,27863.0
2016-03-22 15:05:00,92.81,92.85,92.71,92.77,39291.0,92.81,92.85,92.71,92.77,39291.0
2016-03-22 15:10:00,92.77,92.8,92.66,92.67,38527.0,92.77,92.8,92.66,92.67,38527.0
2016-03-22 15:15:00,92.67,92.68,92.48,92.55,105107.0,92.67,92.68,92.48,92.55,105107.0
2016-03-22 15:20:00,92.55,92.57,92.5,92.53,67754.0,92.55,92.57,92.5,92.53,67754.0
2016-03-22 15:25:00,92.53,92.61,92.5,92.58,96375.0,92.53,92.61,92.5,92.58,96375.0
2016-03-22 15:30:00,92.59,92.68,92.59,92.62,37008.0,92.59,92.68,92.59,92.62,37008.0
2016-03-22 15:35:00,92.62,92.64,92.53,92.55,52369.0,92.62,92.64,92.53,92.55,52369.0
2016-03-22 15:40:00,92.54,92.67,92.53,92.64,101081.0,92.54,92.67,92.53,92.64,101081.0
2016-03-22 15:45:00,92.62,92.74,92.57,92.71,112081.0,92.62,92.74,92.57,92.71,112081.0
2016-03-22 15:50:00,92.7,92.72,92.46,92.49,91423.0,92.7,92.72,92.46,92.49,91423.0
2016-03-22 15:55:00,92.47,92.6,92.47,92.56,152566.0,92.47,92.6,92.47,92.56,152566.0
2016-03-23 09:30:00,92.62,92.94,92.36,92.45,98268.0,92.62,92.94,92.36,92.45,98268.0
2016-03-23 09:35:00,92.44,92.67,92.35,92.43,53959.0,92.44,92.67,92.35,92.43,53959.0
2016-03-23 09:40:00,92.44,92.57,92.3,92.52,55360.0,92.44,92.57,92.3,92.52,55360.0
2016-03-23 09:45:00,92.52,92.6,92.4,92.44,16678.0,92.52,92.6,92.4,92.44,16678.0
2016-03-23 09:50:00,92.44,92.49,92.31,92.39,17781.0,92.44,92.49,92.31,92.39,17781.0
2016-03-23 09:55:00,92.41,92.46,92.27,92.46,17124.0,92.41,92.46,92.27,92.46,17124.0
2016-03-23 10:00:00,92.48,92.52,92.38,92.42,40580.0,92.48,92.52,92.38,92.42,40580.0
2016-03-23 10:05:00,92.42,92.48,92.33,92.4,22174.0,92.42,92.48,92.33,92.4,22174.0
2016-03-23 10:10:00,92.41,92.51,92.41,92.49,28638.0,92.41,92.51,92.41,92.49,28638.0
2016-03-23 10:15:00,92.49,92.5,92.41,92.46,30441.0,92.49,92.5,92.41,92.46,30441.0
2016-03-23 10:20:00,92.45,92.52,92.45,92.5,32351.0,92.45,92.52,92.45,92.5,32351.0
2016-03-23 10:25:00,92.5,92.66,92.46,92.62,50126.0,92.5,92.66,92.46,92.62,50126.0
2016-03-23 10:30:00,92.61,92.65,92.53,92.6,90764.0,92.61,92.65,92.53,92.6,90764.0
2016-03-23 10:35:00,92.61,92.75,92.46,92.7,82386.0,92.61,92.75,92.46,92.7,82386.0
2016-03-23 10:40:00,92.72,92.8,92.55,92.75,62040.0,92.72,92.8,92.55,92.75,62040.0
2016-03-23 10:45:00,92.73,92.9,92.69,92.8,96473.0,92.73,92.9,92.69,92.8,96473.0
2016-03-23 10:50:00,92.8,92.84,92.6,92.65,25159.0,92.8,92.84,92.6,92.65,25159.0
2016-03-23 10:55:00,92.68,92.71,92.54,92.54,14650.0,92.68,92.71,92.54,92.54,14650.0
2016-03-23 11:00:00,92.54,92.56,92.43,92.48,21990.0,92.54,92.56,92.43,92.48,21990.0
2016-03-23 11:05:00,92.49,92.7,92.47,92.66,67914.0,92.49,92.7,92.47,92.66,67914.0
2016-03-23 11:10:00,92.64,92.74,92.63,92.65,37083.0,92.64,92.74,92.63,92.65,37083.0
2016-03-23 11:15:00,92.63,92.72,92.53,92.55,26099.0,92.63,92.72,92.53,92.55,26099.0
2016-03-23 11:20:00,92.55,92.61,92.52,92.52,7610.0,92.55,92.61,92.52,92.52,7610.0
2016-03-23 11:25:00,92.53,92.66,92.48,92.54,10051.0,92.53,92.66,92.48,92.54,10051.0
2016-03-23 11:30:00,92.58,92.59,92.37,92.47,16494.0,92.58,92.59,92.37,92.47,16494.0
2016-03-23 11:35:00,92.46,92.53,92.37,92.46,12356.0,92.46,92.53,92.37,92.46,12356.0
2016-03-23 11:40:00,92.43,92.47,92.3,92.35,8793.0,92.43,92.47,92.3,92.35,8793.0
2016-03-23 11:45:00,92.35,92.36,92.21,92.31,34226.0,92.35,92.36,92.21,92.31,34226.0
2016-03-23 11:50:00,92.35,92.35,92.25,92.31,12500.0,92.35,92.35,92.25,92.31,12500.0
2016-03-23 11:55:00,92.29,92.34,92.23,92.33,9780.0,92.29,92.34,92.23,92.33,9780.0
2016-03-23 12:00:00,92.34,92.46,92.29,92.46,14393.0,92.34,92.46,92.29,92.46,14393.0
2016-03-23 12:05:00,92.46,92.49,92.42,92.45,7380.0,92.46,92.49,92.42,92.45,7380.0
2016-03-23 12:10:00,92.45,92.58,92.44,92.58,26471.0,92.45,92.58,92.44,92.58,26471.0
2016-03-23 12:15:00,92.59,92.59,92.46,92.53,11205.0,92.59,92.59,92.46,92.53,11205.0
2016-03-23 12:20:00,92.53,92.58,92.51,92.56,5894.0,92.53,92.58,92.51,92.56,5894.0
2016-03-23 12:25:00,92.57,92.59,92.45,92.59,9922.0,92.57,92.59,92.45,92.59,9922.0
2016-03-23 12:30:00,92.59,92.65,92.49,92.51,46972.0,92.59,92.65,92.49,92.51,46972.0
2016-03-23 12:35:00,92.5,92.65,92.48,92.61,15359.0,92.5,92.65,92.48,92.61,15359.0
2016-03-23 12:40:00,92.63,92.65,92.55,92.64,17485.0,92.63,92.65,92.55,92.64,17485.0
2016-03-23 12:45:00,92.64,92.65,92.54,92.62,9900.0,92.64,92.65,92.54,92.62,9900.0
2016-03-23 12:50:00,92.64,92.64,92.48,92.53,11608.0,92.64,92.64,92.48,92.53,11608.0
2016-03-23 12:55:00,92.5,92.52,92.43,92.52,13289.0,92.5,92.52,92.43,92.52,13289.0
2016-03-23 13:00:00,92.52,92.53,92.46,92.48,8381.0,92.52,92.53,92.46,92.48,8381.0
2016-03-23 13:05:00,92.5,92.5,92.43,92.5,9580.0,92.5,92.5,92.43,92.5,9580.0
2016-03-23 13:10:00,92.5,92.55,92.45,92.47,13352.0,92.5,92.55,92.45,92.47,13352.0
2016-03-23 13:15:00,92.49,92.5,92.43,92.48,24572.0,92.49,92.5,92.43,92.48,24572.0
2016-03-23 13:20:00,92.43,92.5,92.41,92.48,9538.0,92.43,92.5,92.41,92.48,9538.0
2016-03-23 13:25:00,92.47,92.47,92.38,92.44,9336.0,92.47,92.47,92.38,92.44,9336.0
2016-03-23 13:30:00,92.45,92.5,92.34,92.38,16187.0,92.45,92.5,92.34,92.38,16187.0
2016-03-23 13:35:00,92.37,92.47,92.37,92.39,10092.0,92.37,92.47,92.37,92.39,10092.0
2016-03-23 13:40:00,92.39,92.39,92.34,92.35,18154.0,92.39,92.39,92.34,92.35,18154.0
2016-03-23 13:45:00,92.37,92.42,92.32,92.35,22992.0,92.37,92.42,92.32,92.35,22992.0
2016-03-23 13:50:00,92.36,92.44,92.33,92.4,19196.0,92.36,92.44,92.33,92.4,19196.0
2016-03-23 13:55:00,92.42,92.43,92.37,92.38,12299.0,92.42,92.43,92.37,92.38,12299.0
2016-03-23 14:00:00,92.39,92.5,92.37,92.5,12097.0,92.39,92.5,92.37,92.5,12097.0
2016-03-23 14:05:00,92.5,92.53,92.46,92.51,17174.0,92.5,92.53,92.46,92.51,17174.0
2016-03-23 14:10:00,92.5,92.51,92.4,92.42,23689.0,92.5,92.51,92.4,92.42,23689.0
2016-03-23 14:15:00,92.42,92.5,92.4,92.45,14096.0,92.42,92.5,92.4,92.45,14096.0
2016-03-23 14:20:00,92.45,92.5,92.43,92.45,13809.0,92.45,92.5,92.43,92.45,13809.0
2016-03-23 14:25:00,92.45,92.48,92.35,92.4,21674.0,92.45,92.48,92.35,92.4,21674.0
2016-03-23 14:30:00,92.4,92.5,92.4,92.42,8674.0,92.4,92.5,92.4,92.42,8674.0
2016-03-23 14:35:00,92.42,92.49,92.35,92.36,19165.0,92.42,92.49,92.35,92.36,19165.0
2016-03-23 14:40:00,92.34,92.41,92.32,92.39,17504.0,92.34,92.41,92.32,92.39,17504.0
2016-03-23 14:45:00,92.38,92.39,92.18,92.23,29760.0,92.38,92.39,92.18,92.23,29760.0
2016-03-23 14:50:00,92.22,92.24,92.0,92.09,39573.0,92.22,92.24,92.0,92.09,39573.0
2016-03-23 14:55:00,92.09,92.19,92.08,92.19,9230.0,92.09,92.19,92.08,92.19,9230.0
2016-03-23 15:00:00,92.21,92.24,92.09,92.09,22471.0,92.21,92.24,92.09,92.09,22471.0
2016-03-23 15:05:00,92.08,92.21,92.07,92.18,13714.0,92.08,92.21,92.07,92.18,13714.0
2016-03-23 15:10:00,92.17,92.24,92.12,92.13,30331.0,92.17,92.24,92.12,92.13,30331.0
2016-03-23 15:15:00,92.15,92.17,92.01,92.09,19620.0,92.15,92.17,92.01,92.09,19620.0
2016-03-23 15:20:00,92.11,92.15,91.93,92.0,30616.0,92.11,92.15,91.93,92.0,30616.0
2016-03-23 15:25:00,91.99,92.15,91.97,92.14,18448.0,91.99,92.15,91.97,92.14,18448.0
2016-03-23 15:30:00,92.15,92.16,92.03,92.09,19849.0,92.15,92.16,92.03,92.09,19849.0
2016-03-23 15:35:00,92.09,92.25,92.03,92.16,26587.0,92.09,92.25,92.03,92.16,26587.0
2016-03-23 15:40:00,92.15,92.22,92.09,92.18,26358.0,92.15,92.22,92.09,92.18,26358.0
2016-03-23 15:45:00,92.18,92.2,92.11,92.2,41929.0,92.18,92.2,92.11,92.2,41929.0
2016-03-23 15:50:00,92.19,92.19,92.07,92.16,72748.0,92.19,92.19,92.07,92.16,72748.0
2016-03-23 15:55:00,92.15,92.23,92.11,92.15,93018.0,92.15,92.23,92.11,92.15,93018.0
2016-03-24 09:30:00,91.5,92.07,91.25,91.79,35752.0,91.5,92.07,91.25,91.79,35752.0
2016-03-24 09:35:00,91.72,92.05,91.62,91.97,44805.0,91.72,92.05,91.62,91.97,44805.0
2016-03-24 09:40:00,91.97,92.3,91.97,92.13,15310.0,91.97,92.3,91.97,92.13,15310.0
2016-03-24 09:45:00,92.18,92.31,92.13,92.28,16774.0,92.18,92.31,92.13,92.28,16774.0
2016-03-24 09:50:00,92.29,92.63,92.28,92.63,33542.0,92.29,92.63,92.28,92.63,33542.0
2016-03-24 09:55:00,92.63,92.74,92.49,92.59,44675.0,92.63,92.74,92.49,92.59,44675.0
2016-03-24 10:00:00,92.58,92.6,92.3,92.5,22909.0,92.58,92.6,92.3,92.5,22909.0
2016-03-24 10:05:00,92.49,92.55,92.3,92.3,36479.0,92.49,92.55,92.3,92.3,36479.0
2016-03-24 10:10:00,92.32,92.51,92.27,92.5,40418.0,92.32,92.51,92.27,92.5,40418.0
2016-03-24 10:15:00,92.5,92.56,92.31,92.44,45647.0,92.5,92.56,92.31,92.44,45647.0
2016-03-24 10:20:00,92.44,92.5,92.28,92.28,9695.0,92.44,92.5,92.28,92.28,9695.0
2016-03-24 10:25:00,92.28,92.43,92.28,92.35,14952.0,92.28,92.43,92.28,92.35,14952.0
2016-03-24 10:30:00,92.33,92.52,92.33,92.49,16538.0,92.33,92.52,92.33,92.49,16538.0
2016-03-24 10:35:00,92.5,92.55,92.39,92.46,20886.0,92.5,92.55,92.39,92.46,20886.0
2016-03-24 10:40:00,92.43,92.48,92.31,92.43,9392.0,92.43,92.48,92.31,92.43,9392.0
2016-03-24 10:45:00,92.45,92.55,92.43,92.55,23052.0,92.45,92.55,92.43,92.55,23052.0
2016-03-24 10:50:00,92.54,92.59,92.34,92.34,14756.0,92.54,92.59,92.34,92.34,14756.0
2016-03-24 10:55:00,92.35,92.4,92.2,92.35,23903.0,92.35,92.4,92.2,92.35,23903.0
2016-03-24 11:00:00,92.37,92.5,92.36,92.45,24665.0,92.37,92.5,92.36,92.45,24665.0
2016-03-24 11:05:00,92.48,92.5,92.39,92.48,11132.0,92.48,92.5,92.39,92.48,11132.0
2016-03-24 11:10:00,92.5,92.5,92.31,92.33,9323.0,92.5,92.5,92.31,92.33,9323.0
2016-03-24 11:15:00,92.3,92.42,92.23,92.35,18249.0,92.3,92.42,92.23,92.35,18249.0
2016-03-24 11:20:00,92.34,92.4,92.28,92.37,21618.0,92.34,92.4,92.28,92.37,21618.0
2016-03-24 11:25:00,92.34,92.36,92.27,92.36,17013.0,92.34,92.36,92.27,92.36,17013.0
2016-03-24 11:30:00,92.36,92.51,92.35,92.47,25113.0,92.36,92.51,92.35,92.47,25113.0
2016-03-24 11:35:00,92.44,92.52,92.44,92.51,17980.0,92.44,92.52,92.44,92.51,17980.0
2016-03-24 11:40:00,92.5,92.5,92.4,92.46,22436.0,92.5,92.5,92.4,92.46,22436.0
2016-03-24 11:45:00,92.46,92.46,92.36,92.44,25736.0,92.46,92.46,92.36,92.44,25736.0
2016-03-24 11:50:00,92.42,92.51,92.39,92.47,97106.0,92.42,92.51,92.39,92.47,97106.0
2016-03-24 11:55:00,92.46,92.51,92.33,92.37,22243.0,92.46,92.51,92.33,92.37,22243.0
2016-03-24 12:00:00,92.38,92.47,92.33,92.33,8791.0,92.38,92.47,92.33,92.33,8791.0
2016-03-24 12:05:00,92.33,92.48,92.32,92.46,12796.0,92.33,92.48,92.32,92.46,12796.0
2016-03-24 12:10:00,92.46,92.48,92.4,92.45,60107.0,92.46,92.48,92.4,92.45,60107.0
2016-03-24 12:15:00,92.46,92.49,92.28,92.28,10776.0,92.46,92.49,92.28,92.28,10776.0
2016-03-24 12:20:00,92.29,92.29,92.22,92.25,8638.0,92.29,92.29,92.22,92.25,8638.0
2016-03-24 12:25:00,92.25,92.28,92.18,92.26,16856.0,92.25,92.28,92.18,92.26,16856.0
2016-03-24 12:30:00,92.23,92.38,92.19,92.34,32518.0,92.23,92.38,92.19,92.34,32518.0
2016-03-24 12:35:00,92.35,92.5,92.3,92.45,41622.0,92.35,92.5,92.3,92.45,41622.0
2016-03-24 12:40:00,92.45,92.5,92.37,92.43,14220.0,92.45,92.5,92.37,92.43,14220.0
2016-03-24 12:45:00,92.43,92.48,92.41,92.45,10850.0,92.43,92.48,92.41,92.45,10850.0
2016-03-24 12:50:00,92.45,92.5,92.41,92.48,26896.0,92.45,92.5,92.41,92.48,26896.0
2016-03-24 12:55:00,92.48,92.54,92.45,92.48,110955.0,92.48,92.54,92.45,92.48,110955.0
2016-03-24 13:00:00,92.48,92.53,92.43,92.5,12019.0,92.48,92.53,92.43,92.5,12019.0
2016-03-24 13:05:00,92.51,92.6,92.44,92.45,25138.0,92.51,92.6,92.44,92.45,25138.0
2016-03-24 13:10:00,92.44,92.5,92.37,92.4,17703.0,92.44,92.5,92.37,92.4,17703.0
2016-03-24 13:15:00,92.38,92.5,92.38,92.49,10028.0,92.38,92.5,92.38,92.49,10028.0
2016-03-24 13:20:00,92.5,92.52,92.46,92.52,13253.0,92.5,92.52,92.46,92.52,13253.0
2016-03-24 13:25:00,92.53,92.53,92.4,92.41,16288.0,92.53,92.53,92.4,92.41,16288.0
2016-03-24 13:30:00,92.41,92.51,92.41,92.46,13440.0,92.41,92.51,92.41,92.46,13440.0
2016-03-24 13:35:00,92.46,92.55,92.45,92.5,8602.0,92.46,92.55,92.45,92.5,8602.0
2016-03-24 13:40:00,92.5,92.53,92.44,92.44,21373.0,92.5,92.53,92.44,92.44,21373.0
2016-03-24 13:45:00,92.46,92.52,92.43,92.44,8941.0,92.46,92.52,92.43,92.44,8941.0
2016-03-24 13:50:00,92.46,92.56,92.46,92.52,24328.0,92.46,92.56,92.46,92.52,24328.0
2016-03-24 13:55:00,92.51,92.55,92.46,92.48,36650.0,92.51,92.55,92.46,92.48,36650.0
2016-03-24 14:00:00,92.48,92.5,92.41,92.43,19778.0,92.48,92.5,92.41,92.43,19778.0
2016-03-24 14:05:00,92.43,92.44,92.34,92.35,9613.0,92.43,92.44,92.34,92.35,9613.0
2016-03-24 14:10:00,92.34,92.41,92.33,92.41,10895.0,92.34,92.41,92.33,92.41,10895.0
2016-03-24 14:15:00,92.41,92.55,92.4,92.48,32556.0,92.41,92.55,92.4,92.48,32556.0
2016-03-24 14:20:00,92.48,92.5,92.45,92.47,23883.0,92.48,92.5,92.45,92.47,23883.0
2016-03-24 14:25:00,92.48,92.64,92.44,92.61,40006.0,92.48,92.64,92.44,92.61,40006.0
2016-03-24 14:30:00,92.61,92.63,92.53,92.58,30696.0,92.61,92.63,92.53,92.58,30696.0
2016-03-24 14:35:00,92.6,92.71,92.48,92.68,114677.0,92.6,92.71,92.48,92.68,114677.0
2016-03-24 14:40:00,92.67,92.7,92.63,92.68,17797.0,92.67,92.7,92.63,92.68,17797.0
2016-03-24 14:45:00,92.69,92.72,92.57,92.65,41481.0,92.69,92.72,92.57,92.65,41481.0
2016-03-24 14:50:00,92.67,92.67,92.56,92.6,50950.0,92.67,92.67,92.56,92.6,50950.0
2016-03-24 14:55:00,92.6,92.62,92.57,92.6,11800.0,92.6,92.62,92.57,92.6,11800.0
2016-03-24 15:00:00,92.6,92.65,92.48,92.52,202257.0,92.6,92.65,92.48,92.52,202257.0
2016-03-24 15:05:00,92.54,92.59,92.52,92.52,13832.0,92.54,92.59,92.52,92.52,13832.0
2016-03-24 15:10:00,92.52,92.56,92.48,92.51,46781.0,92.52,92.56,92.48,92.51,46781.0
2016-03-24 15:15:00,92.51,92.64,92.5,92.53,59337.0,92.51,92.64,92.5,92.53,59337.0
2016-03-24 15:20:00,92.52,92.58,92.48,92.54,41464.0,92.52,92.58,92.48,92.54,41464.0
2016-03-24 15:25:00,92.53,92.59,92.49,92.52,58545.0,92.53,92.59,92.49,92.52,58545.0
2016-03-24 15:30:00,92.52,92.56,92.45,92.53,40076.0,92.52,92.56,92.45,92.53,40076.0
2016-03-24 15:35:00,92.54,92.56,92.46,92.5,36177.0,92.54,92.56,92.46,92.5,36177.0
2016-03-24 15:40:00,92.49,92.57,92.47,92.5,114706.0,92.49,92.57,92.47,92.5,114706.0
2016-03-24 15:45:00,92.51,92.57,92.51,92.55,57155.0,92.51,92.57,92.51,92.55,57155.0
2016-03-24 15:50:00,92.55,92.59,92.49,92.55,85011.0,92.55,92.59,92.49,92.55,85011.0
2016-03-24 15:55:00,92.55,92.57,92.51,92.52,170322.0,92.55,92.57,92.51,92.52,170322.0
2016-03-28 09:30:00,92.68,92.83,92.07,92.49,70922.0,92.68,92.83,92.07,92.49,70922.0
2016-03-28 09:35:00,92.44,92.5,91.9,92.04,57280.0,92.44,92.5,91.9,92.04,57280.0
2016-03-28 09:40:00,92.05,92.1,91.89,92.02,7521.0,92.05,92.1,91.89,92.02,7521.0
2016-03-28 09:45:00,92.1,92.14,91.97,92.02,18923.0,92.1,92.14,91.97,92.02,18923.0
2016-03-28 09:50:00,92.04,92.21,92.04,92.19,14008.0,92.04,92.21,92.04,92.19,14008.0
2016-03-28 09:55:00,92.18,92.36,92.15,92.35,10852.0,92.18,92.36,92.15,92.35,10852.0
2016-03-28 10:00:00,92.38,92.6,92.33,92.6,20081.0,92.38,92.6,92.33,92.6,20081.0
2016-03-28 10:05:00,92.56,92.63,92.49,92.61,16180.0,92.56,92.63,92.49,92.61,16180.0
2016-03-28 10:10:00,92.61,92.67,92.41,92.58,46090.0,92.61,92.67,92.41,92.58,46090.0
2016-03-28 10:15:00,92.56,92.61,92.47,92.59,25071.0,92.56,92.61,92.47,92.59,25071.0
2016-03-28 10:20:00,92.57,92.7,92.55,92.6,52623.0,92.57,92.7,92.55,92.6,52623.0
2016-03-28 10:25:00,92.55,92.63,92.51,92.59,19814.0,92.55,92.63,92.51,92.59,19814.0
2016-03-28 10:30:00,92.58,92.62,92.51,92.62,20857.0,92.58,92.62,92.51,92.62,20857.0
2016-03-28 10:35:00,92.61,92.61,92.4,92.43,21025.0,92.61,92.61,92.4,92.43,21025.0
2016-03-28 10:40:00,92.4,92.5,92.32,92.5,12317.0,92.4,92.5,92.32,92.5,12317.0
2016-03-28 10:45:00,92.46,92.5,92.37,92.4,20249.0,92.46,92.5,92.37,92.4,20249.0
2016-03-28 10:50:00,92.38,92.48,92.36,92.37,15845.0,92.38,92.48,92.36,92.37,15845.0
2016-03-28 10:55:00,92.36,92.5,92.35,92.5,6716.0,92.36,92.5,92.35,92.5,6716.0
2016-03-28 11:00:00,92.5,92.51,92.4,92.48,20819.0,92.5,92.51,92.4,92.48,20819.0
2016-03-28 11:05:00,92.5,92.51,92.34,92.36,14945.0,92.5,92.51,92.34,92.36,14945.0
2016-03-28 11:10:00,92.34,92.5,92.31,92.48,10690.0,92.34,92.5,92.31,92.48,10690.0
2016-03-28 11:15:00,92.48,92.5,92.39,92.42,12112.0,92.48,92.5,92.39,92.42,12112.0
2016-03-28 11:20:00,92.42,92.5,92.39,92.49,14168.0,92.42,92.5,92.39,92.49,14168.0
2016-03-28 11:25:00,92.48,92.55,92.43,92.45,26050.0,92.48,92.55,92.43,92.45,26050.0
2016-03-28 11:30:00,92.46,92.55,92.46,92.5,21755.0,92.46,92.55,92.46,92.5,21755.0
2016-03-28 11:35:00,92.49,92.51,92.44,92.44,19352.0,92.49,92.51,92.44,92.44,19352.0
2016-03-28 11:40:00,92.48,92.48,92.34,92.37,9104.0,92.48,92.48,92.34,92.37,9104.0
2016-03-28 11:45:00,92.37,92.54,92.33,92.5,18245.0,92.37,92.54,92.33,92.5,18245.0
2016-03-28 11:50:00,92.5,92.53,92.3,92.33,14812.0,92.5,92.53,92.3,92.33,14812.0
2016-03-28 11:55:00,92.31,92.48,92.28,92.45,9088.0,92.31,92.48,92.28,92.45,9088.0
2016-03-28 12:00:00,92.44,92.47,92.31,92.39,15113.0,92.44,92.47,92.31,92.39,15113.0
2016-03-28 12:05:00,92.39,92.41,92.25,92.26,12139.0,92.39,92.41,92.25,92.26,12139.0
2016-03-28 12:10:00,92.24,92.34,92.23,92.28,8774.0,92.24,92.34,92.23,92.28,8774.0
2016-03-28 12:15:00,92.3,92.46,92.3,92.45,13763.0,92.3,92.46,92.3,92.45,13763.0
2016-03-28 12:20:00,92.46,92.52,92.43,92.49,12082.0,92.46,92.52,92.43,92.49,12082.0
2016-03-28 12:25:00,92.48,92.53,92.42,92.47,10000.0,92.48,92.53,92.42,92.47,10000.0
2016-03-28 12:30:00,92.48,92.51,92.35,92.39,13819.0,92.48,92.51,92.35,92.39,13819.0
2016-03-28 12:35:00,92.42,92.57,92.4,92.46,83867.0,92.42,92.57,92.4,92.46,83867.0
2016-03-28 12:40:00,92.48,92.54,92.43,92.44,31048.0,92.48,92.54,92.43,92.44,31048.0
2016-03-28 12:45:00,92.44,92.5,92.44,92.47,11168.0,92.44,92.5,92.44,92.47,11168.0
2016-03-28 12:50:00,92.47,92.48,92.42,92.46,13251.0,92.47,92.48,92.42,92.46,13251.0
2016-03-28 12:55:00,92.45,92.5,92.45,92.46,19179.0,92.45,92.5,92.45,92.46,19179.0
2016-03-28 13:00:00,92.46,92.48,92.37,92.38,17062.0,92.46,92.48,92.37,92.38,17062.0
2016-03-28 13:05:00,92.38,92.47,92.36,92.47,7280.0,92.38,92.47,92.36,92.47,7280.0
2016-03-28 13:10:00,92.47,92.48,92.33,92.34,13417.0,92.47,92.48,92.33,92.34,13417.0
2016-03-28 13:15:00,92.33,92.33,92.26,92.28,7335.0,92.33,92.33,92.26,92.28,7335.0
2016-03-28 13:20:00,92.29,92.37,92.27,92.37,8084.0,92.29,92.37,92.27,92.37,8084.0
2016-03-28 13:25:00,92.36,92.36,92.25,92.27,5112.0,92.36,92.36,92.25,92.27,5112.0
2016-03-28 13:30:00,92.27,92.42,92.27,92.31,27158.0,92.27,92.42,92.27,92.31,27158.0
2016-03-28 13:35:00,92.31,92.32,92.28,92.28,10785.0,92.31,92.32,92.28,92.28,10785.0
2016-03-28 13:40:00,92.29,92.39,92.22,92.23,14553.0,92.29,92.39,92.22,92.23,14553.0
2016-03-28 13:45:00,92.25,92.27,92.21,92.24,8705.0,92.25,92.27,92.21,92.24,8705.0
2016-03-28 13:50:00,92.25,92.31,92.24,92.28,11477.0,92.25,92.31,92.24,92.28,11477.0
2016-03-28 13:55:00,92.29,92.4,92.28,92.4,11283.0,92.29,92.4,92.28,92.4,11283.0
2016-03-28 14:00:00,92.4,92.5,92.39,92.45,38454.0,92.4,92.5,92.39,92.45,38454.0
2016-03-28 14:05:00,92.45,92.46,92.37,92.4,24338.0,92.45,92.46,92.37,92.4,24338.0
2016-03-28 14:10:00,92.39,92.4,92.33,92.38,15271.0,92.39,92.4,92.33,92.38,15271.0
2016-03-28 14:15:00,92.38,92.4,92.32,92.37,11872.0,92.38,92.4,92.32,92.37,11872.0
2016-03-28 14:20:00,92.36,92.36,92.27,92.28,13342.0,92.36,92.36,92.27,92.28,13342.0
2016-03-28 14:25:00,92.27,92.31,92.18,92.28,24553.0,92.27,92.31,92.18,92.28,24553.0
2016-03-28 14:30:00,92.28,92.29,92.2,92.2,19817.0,92.28,92.29,92.2,92.2,19817.0
2016-03-28 14:35:00,92.2,92.23,92.08,92.09,20478.0,92.2,92.23,92.08,92.09,20478.0
2016-03-28 14:40:00,92.09,92.14,92.0,92.13,16143.0,92.09,92.14,92.0,92.13,16143.0
2016-03-28 14:45:00,92.11,92.15,92.04,92.12,28213.0,92.11,92.15,92.04,92.12,28213.0
2016-03-28 14:50:00,92.11,92.14,92.0,92.01,29164.0,92.11,92.14,92.0,92.01,29164.0
2016-03-28 14:55:00,92.01,92.09,92.0,92.08,20215.0,92.01,92.09,92.0,92.08,20215.0
2016-03-28 15:00:00,92.07,92.26,92.07,92.26,18258.0,92.07,92.26,92.07,92.26,18258.0
2016-03-28 15:05:00,92.26,92.32,92.25,92.25,22325.0,92.26,92.32,92.25,92.25,22325.0
2016-03-28 15:10:00,92.25,92.34,92.25,92.27,21649.0,92.25,92.34,92.25,92.27,21649.0
2016-03-28 15:15:00,92.28,92.34,92.26,92.28,17804.0,92.28,92.34,92.26,92.28,17804.0
2016-03-28 15:20:00,92.28,92.35,92.27,92.31,32345.0,92.28,92.35,92.27,92.31,32345.0
2016-03-28 15:25:00,92.31,92.31,92.16,92.25,23135.0,92.31,92.31,92.16,92.25,23135.0
2016-03-28 15:30:00,92.25,92.27,92.18,92.19,42655.0,92.25,92.27,92.18,92.19,42655.0
2016-03-28 15:35:00,92.19,92.26,92.11,92.2,32264.0,92.19,92.26,92.11,92.2,32264.0
2016-03-28 15:40:00,92.2,92.32,92.2,92.27,80933.0,92.2,92.32,92.2,92.27,80933.0
2016-03-28 15:45:00,92.27,92.35,92.2,92.35,33965.0,92.27,92.35,92.2,92.35,33965.0
2016-03-28 15:50:00,92.35,92.37,92.22,92.31,63798.0,92.35,92.37,92.22,92.31,63798.0
2016-03-28 15:55:00,92.31,92.45,92.27,92.4,115113.0,92.31,92.45,92.27,92.4,115113.0
2016-03-29 09:30:00,91.79,92.41,91.76,92.41,67685.0,91.79,92.41,91.76,92.41,67685.0
2016-03-29 09:35:00,92.41,92.65,92.26,92.47,29896.0,92.41,92.65,92.26,92.47,29896.0
2016-03-29 09:40:00,92.47,92.56,92.16,92.38,23928.0,92.47,92.56,92.16,92.38,23928.0
2016-03-29 09:45:00,92.35,92.37,92.0,92.06,15664.0,92.35,92.37,92.0,92.06,15664.0
2016-03-29 09:50:00,92.03,92.26,91.96,92.26,11545.0,92.03,92.26,91.96,92.26,11545.0
2016-03-29 09:55:00,92.22,92.36,92.21,92.24,10753.0,92.22,92.36,92.21,92.24,10753.0
2016-03-29 10:00:00,92.27,92.5,92.27,92.36,12369.0,92.27,92.5,92.27,92.36,12369.0
2016-03-29 10:05:00,92.37,92.58,92.37,92.55,12775.0,92.37,92.58,92.37,92.55,12775.0
2016-03-29 10:10:00,92.56,92.8,92.55,92.79,27884.0,92.56,92.8,92.55,92.79,27884.0
2016-03-29 10:15:00,92.76,92.78,92.48,92.48,31047.0,92.76,92.78,92.48,92.48,31047.0
2016-03-29 10:20:00,92.47,92.53,92.42,92.46,20795.0,92.47,92.53,92.42,92.46,20795.0
2016-03-29 10:25:00,92.45,92.54,92.42,92.47,42064.0,92.45,92.54,92.42,92.47,42064.0
2016-03-29 10:30:00,92.45,92.56,92.45,92.51,36069.0,92.45,92.56,92.45,92.51,36069.0
2016-03-29 10:35:00,92.51,92.55,92.46,92.52,38180.0,92.51,92.55,92.46,92.52,38180.0
2016-03-29 10:40:00,92.51,92.73,92.51,92.67,23118.0,92.51,92.73,92.51,92.67,23118.0
2016-03-29 10:45:00,92.7,92.71,92.6,92.62,16963.0,92.7,92.71,92.6,92.62,16963.0
2016-03-29 10:50:00,92.62,92.66,92.54,92.55,71221.0,92.62,92.66,92.54,92.55,71221.0
2016-03-29 10:55:00,92.56,92.71,92.48,92.5,22601.0,92.56,92.71,92.48,92.5,22601.0
2016-03-29 11:00:00,92.5,92.56,92.44,92.48,32460.0,92.5,92.56,92.44,92.48,32460.0
2016-03-29 11:05:00,92.47,92.53,92.45,92.52,29881.0,92.47,92.53,92.45,92.52,29881.0
2016-03-29 11:10:00,92.5,92.68,92.49,92.6,58167.0,92.5,92.68,92.49,92.6,58167.0
2016-03-29 11:15:00,92.61,92.65,92.54,92.65,29190.0,92.61,92.65,92.54,92.65,29190.0
2016-03-29 11:20:00,92.66,92.67,92.54,92.6,50920.0,92.66,92.67,92.54,92.6,50920.0
2016-03-29 11:25:00,92.6,92.69,92.58,92.66,22608.0,92.6,92.69,92.58,92.66,22608.0
2016-03-29 11:30:00,92.64,92.68,92.6,92.61,13273.0,92.64,92.68,92.6,92.61,13273.0
2016-03-29 11:35:00,92.6,92.6,92.44,92.57,14776.0,92.6,92.6,92.44,92.57,14776.0
2016-03-29 11:40:00,92.58,92.65,92.5,92.5,8292.0,92.58,92.65,92.5,92.5,8292.0
2016-03-29 11:45:00,92.5,92.69,92.5,92.66,28887.0,92.5,92.69,92.5,92.66,28887.0
2016-03-29 11:50:00,92.66,92.71,92.6,92.62,13888.0,92.66,92.71,92.6,92.62,13888.0
2016-03-29 11:55:00,92.62,92.65,92.54,92.57,13146.0,92.62,92.65,92.54,92.57,13146.0
2016-03-29 12:00:00,92.56,92.6,92.51,92.55,9557.0,92.56,92.6,92.51,92.55,9557.0
2016-03-29 12:05:00,92.56,92.58,92.5,92.52,7850.0,92.56,92.58,92.5,92.52,7850.0
2016-03-29 12:10:00,92.52,92.64,92.52,92.63,7425.0,92.52,92.64,92.52,92.63,7425.0
2016-03-29 12:15:00,92.64,92.69,92.61,92.64,8366.0,92.64,92.69,92.61,92.64,8366.0
2016-03-29 12:20:00,92.62,92.84,92.62,92.74,30922.0,92.62,92.84,92.62,92.74,30922.0
2016-03-29 12:25:00,92.71,93.14,92.71,93.03,106913.0,92.71,93.14,92.71,93.03,106913.0
2016-03-29 12:30:00,93.02,93.17,92.94,92.96,76833.0,93.02,93.17,92.94,92.96,76833.0
2016-03-29 12:35:00,92.99,93.11,92.91,92.97,36861.0,92.99,93.11,92.91,92.97,36861.0
2016-03-29 12:40:00,92.99,93.05,92.93,93.02,31704.0,92.99,93.05,92.93,93.02,31704.0
2016-03-29 12:45:00,93.04,93.08,92.92,92.96,33828.0,93.04,93.08,92.92,92.96,33828.0
2016-03-29 12:50:00,92.98,93.02,92.93,92.97,15703.0,92.98,93.02,92.93,92.97,15703.0
2016-03-29 12:55:00,92.96,92.96,92.84,92.86,10844.0,92.96,92.96,92.84,92.86,10844.0
2016-03-29 13:00:00,92.85,92.93,92.81,92.82,32191.0,92.85,92.93,92.81,92.82,32191.0
2016-03-29 13:05:00,92.82,93.02,92.78,92.96,37240.0,92.82,93.02,92.78,92.96,37240.0
2016-03-29 13:10:00,92.96,93.01,92.9,92.94,12881.0,92.96,93.01,92.9,92.94,12881.0
2016-03-29 13:15:00,92.92,92.96,92.84,92.87,42537.0,92.92,92.96,92.84,92.87,42537.0
2016-03-29 13:20:00,92.87,92.9,92.71,92.76,38019.0,92.87,92.9,92.71,92.76,38019.0
2016-03-29 13:25:00,92.78,93.03,92.72,92.98,440360.0,92.78,93.03,92.72,92.98,440360.0
2016-03-29 13:30:00,92.95,93.02,92.91,92.93,8080.0,92.95,93.02,92.91,92.93,8080.0
2016-03-29 13:35:00,92.98,93.17,92.94,93.16,18564.0,92.98,93.17,92.94,93.16,18564.0
2016-03-29 13:40:00,93.17,93.34,93.15,93.25,15678.0,93.17,93.34,93.15,93.25,15678.0
2016-03-29 13:45:00,93.24,93.34,93.16,93.28,53832.0,93.24,93.34,93.16,93.28,53832.0
2016-03-29 13:50:00,93.25,93.3,93.13,93.21,16887.0,93.25,93.3,93.13,93.21,16887.0
2016-03-29 13:55:00,93.2,93.26,93.06,93.17,28324.0,93.2,93.26,93.06,93.17,28324.0
2016-03-29 14:00:00,93.17,93.26,93.15,93.2,35397.0,93.17,93.26,93.15,93.2,35397.0
2016-03-29 14:05:00,93.19,93.23,93.09,93.09,29591.0,93.19,93.23,93.09,93.09,29591.0
2016-03-29 14:10:00,93.1,93.22,93.07,93.13,14089.0,93.1,93.22,93.07,93.13,14089.0
2016-03-29 14:15:00,93.15,93.2,93.04,93.12,36510.0,93.15,93.2,93.04,93.12,36510.0
2016-03-29 14:20:00,93.11,93.17,93.02,93.06,31937.0,93.11,93.17,93.02,93.06,31937.0
2016-03-29 14:25:00,93.08,93.33,93.07,93.19,56225.0,93.08,93.33,93.07,93.19,56225.0
2016-03-29 14:30:00,93.2,93.34,93.1,93.34,271176.0,93.2,93.34,93.1,93.34,271176.0
2016-03-29 14:35:00,93.34,93.44,93.26,93.27,53367.0,93.34,93.44,93.26,93.27,53367.0
2016-03-29 14:40:00,93.28,93.3,93.26,93.29,32704.0,93.28,93.3,93.26,93.29,32704.0
2016-03-29 14:45:00,93.29,93.3,93.24,93.3,29912.0,93.29,93.3,93.24,93.3,29912.0
2016-03-29 14:50:00,93.28,93.3,93.27,93.29,20222.0,93.28,93.3,93.27,93.29,20222.0
2016-03-29 14:55:00,93.3,93.4,93.24,93.39,34759.0,93.3,93.4,93.24,93.39,34759.0
2016-03-29 15:00:00,93.39,93.43,93.24,93.41,50253.0,93.39,93.43,93.24,93.41,50253.0
2016-03-29 15:05:00,93.39,93.42,93.31,93.32,42822.0,93.39,93.42,93.31,93.32,42822.0
2016-03-29 15:10:00,93.33,93.33,93.22,93.24,52064.0,93.33,93.33,93.22,93.24,52064.0
2016-03-29 15:15:00,93.24,93.36,93.21,93.23,38200.0,93.24,93.36,93.21,93.23,38200.0
2016-03-29 15:20:00,93.25,93.26,93.17,93.23,74598.0,93.25,93.26,93.17,93.23,74598.0
2016-03-29 15:25:00,93.23,93.23,93.14,93.22,40790.0,93.23,93.23,93.14,93.22,40790.0
2016-03-29 15:30:00,93.21,93.22,93.12,93.14,52593.0,93.21,93.22,93.12,93.14,52593.0
2016-03-29 15:35:00,93.14,93.15,93.11,93.14,54140.0,93.14,93.15,93.11,93.14,54140.0
2016-03-29 15:40:00,93.15,93.19,93.09,93.12,83369.0,93.15,93.19,93.09,93.12,83369.0
2016-03-29 15:45:00,93.11,93.12,92.99,93.06,78460.0,93.11,93.12,92.99,93.06,78460.0
2016-03-29 15:50:00,93.06,93.16,93.0,93.15,220600.0,93.06,93.16,93.0,93.15,220600.0
2016-03-29 15:55:00,93.15,93.26,93.09,93.22,302481.0,93.15,93.26,93.09,93.22,302481.0
2016-03-30 09:30:00,93.63,93.9,93.4,93.47,121631.0,93.63,93.9,93.4,93.47,121631.0
2016-03-30 09:35:00,93.54,93.9,93.35,93.9,105924.0,93.54,93.9,93.35,93.9,105924.0
2016-03-30 09:40:00,93.88,94.28,93.87,94.28,80314.0,93.88,94.28,93.87,94.28,80314.0
2016-03-30 09:45:00,94.28,94.48,93.9,93.98,106606.0,94.28,94.48,93.9,93.98,106606.0
2016-03-30 09:50:00,94.07,94.31,94.02,94.11,20590.0,94.07,94.31,94.02,94.11,20590.0
2016-03-30 09:55:00,94.07,94.1,93.92,94.02,28627.0,94.07,94.1,93.92,94.02,28627.0
2016-03-30 10:00:00,93.97,94.03,93.75,93.85,29709.0,93.97,94.03,93.75,93.85,29709.0
2016-03-30 10:05:00,93.84,94.07,93.77,93.95,42159.0,93.84,94.07,93.77,93.95,42159.0
2016-03-30 10:10:00,93.97,94.1,93.87,93.94,17621.0,93.97,94.1,93.87,93.94,17621.0
2016-03-30 10:15:00,93.98,94.1,93.84,94.0,16197.0,93.98,94.1,93.84,94.0,16197.0
2016-03-30 10:20:00,93.99,94.09,93.84,93.86,11799.0,93.99,94.09,93.84,93.86,11799.0
2016-03-30 10:25:00,93.83,93.95,93.71,93.76,14697.0,93.83,93.95,93.71,93.76,14697.0
2016-03-30 10:30:00,93.78,93.94,93.73,93.77,26297.0,93.78,93.94,93.73,93.77,26297.0
2016-03-30 10:35:00,93.79,93.85,93.67,93.69,22043.0,93.79,93.85,93.67,93.69,22043.0
2016-03-30 10:40:00,93.71,93.79,93.58,93.62,16856.0,93.71,93.79,93.58,93.62,16856.0
2016-03-30 10:45:00,93.65,93.72,93.51,93.58,26156.0,93.65,93.72,93.51,93.58,26156.0
2016-03-30 10:50:00,93.57,93.78,93.56,93.78,10558.0,93.57,93.78,93.56,93.78,10558.0
2016-03-30 10:55:00,93.77,93.8,93.62,93.7,21058.0,93.77,93.8,93.62,93.7,21058.0
2016-03-30 11:00:00,93.69,93.77,93.66,93.73,21354.0,93.69,93.77,93.66,93.73,21354.0
2016-03-30 11:05:00,93.72,93.73,93.41,93.44,34545.0,93.72,93.73,93.41,93.44,34545.0
2016-03-30 11:10:00,93.45,93.6,93.26,93.36,48871.0,93.45,93.6,93.26,93.36,48871.0
2016-03-30 11:15:00,93.37,93.37,93.16,93.21,14962.0,93.37,93.37,93.16,93.21,14962.0
2016-03-30 11:20:00,93.17,93.25,93.11,93.14,22716.0,93.17,93.25,93.11,93.14,22716.0
2016-03-30 11:25:00,93.15,93.24,93.04,93.06,19994.0,93.15,93.24,93.04,93.06,19994.0
2016-03-30 11:30:00,93.07,93.14,92.98,93.09,23481.0,93.07,93.14,92.98,93.09,23481.0
2016-03-30 11:35:00,93.15,93.23,93.02,93.22,13771.0,93.15,93.23,93.02,93.22,13771.0
2016-03-30 11:40:00,93.23,93.34,93.2,93.24,32417.0,93.23,93.34,93.2,93.24,32417.0
2016-03-30 11:45:00,93.24,93.24,93.01,93.1,116912.0,93.24,93.24,93.01,93.1,116912.0
2016-03-30 11:50:00,93.09,93.44,93.08,93.44,24836.0,93.09,93.44,93.08,93.44,24836.0
2016-03-30 11:55:00,93.47,93.54,93.45,93.48,24038.0,93.47,93.54,93.45,93.48,24038.0
2016-03-30 12:00:00,93.52,93.54,93.38,93.4,14346.0,93.52,93.54,93.38,93.4,14346.0
2016-03-30 12:05:00,93.37,93.57,93.34,93.53,13487.0,93.37,93.57,93.34,93.53,13487.0
2016-03-30 12:10:00,93.51,93.63,93.48,93.56,10423.0,93.51,93.63,93.48,93.56,10423.0
2016-03-30 12:15:00,93.57,93.64,93.45,93.45,10200.0,93.57,93.64,93.45,93.45,10200.0
2016-03-30 12:20:00,93.43,93.57,93.36,93.36,49353.0,93.43,93.57,93.36,93.36,49353.0
2016-03-30 12:25:00,93.36,93.58,93.27,93.57,83379.0,93.36,93.58,93.27,93.57,83379.0
2016-03-30 12:30:00,93.56,93.58,93.37,93.53,31215.0,93.56,93.58,93.37,93.53,31215.0
2016-03-30 12:35:00,93.53,93.54,93.32,93.54,14907.0,93.53,93.54,93.32,93.54,14907.0
2016-03-30 12:40:00,93.55,93.59,93.51,93.54,34150.0,93.55,93.59,93.51,93.54,34150.0
2016-03-30 12:45:00,93.57,93.6,93.53,93.58,6614.0,93.57,93.6,93.53,93.58,6614.0
2016-03-30 12:50:00,93.57,93.69,93.57,93.58,18125.0,93.57,93.69,93.57,93.58,18125.0
2016-03-30 12:55:00,93.57,93.72,93.56,93.68,10066.0,93.57,93.72,93.56,93.68,10066.0
2016-03-30 13:00:00,93.67,93.73,93.63,93.63,15574.0,93.67,93.73,93.63,93.63,15574.0
2016-03-30 13:05:00,93.64,93.7,93.55,93.59,17471.0,93.64,93.7,93.55,93.59,17471.0
2016-03-30 13:10:00,93.59,93.73,93.57,93.69,19716.0,93.59,93.73,93.57,93.69,19716.0
2016-03-30 13:15:00,93.7,93.73,93.67,93.7,18354.0,93.7,93.73,93.67,93.7,18354.0
2016-03-30 13:20:00,93.7,93.73,93.65,93.71,23519.0,93.7,93.73,93.65,93.71,23519.0
2016-03-30 13:25:00,93.72,94.0,93.7,93.93,49602.0,93.72,94.0,93.7,93.93,49602.0
2016-03-30 13:30:00,93.94,93.98,93.79,93.85,30098.0,93.94,93.98,93.79,93.85,30098.0
2016-03-30 13:35:00,93.85,93.87,93.76,93.8,17118.0,93.85,93.87,93.76,93.8,17118.0
2016-03-30 13:40:00,93.8,93.81,93.72,93.75,21720.0,93.8,93.81,93.72,93.75,21720.0
2016-03-30 13:45:00,93.75,93.75,93.71,93.74,23420.0,93.75,93.75,93.71,93.74,23420.0
2016-03-30 13:50:00,93.75,93.93,93.73,93.9,66296.0,93.75,93.93,93.73,93.9,66296.0
2016-03-30 13:55:00,93.91,94.12,93.9,94.03,73543.0,93.91,94.12,93.9,94.03,73543.0
2016-03-30 14:00:00,94.02,94.14,93.97,94.12,24914.0,94.02,94.14,93.97,94.12,24914.0
2016-03-30 14:05:00,94.11,94.15,94.06,94.06,35210.0,94.11,94.15,94.06,94.06,35210.0
2016-03-30 14:10:00,94.06,94.06,93.91,93.92,15779.0,94.06,94.06,93.91,93.92,15779.0
2016-03-30 14:15:00,93.92,93.98,93.75,93.93,3041204.0,93.92,93.98,93.75,93.93,3041204.0
2016-03-30 14:20:00,93.92,93.92,93.6,93.7,85872.0,93.92,93.92,93.6,93.7,85872.0
2016-03-30 14:25:00,93.7,93.76,93.69,93.74,63684.0,93.7,93.76,93.69,93.74,63684.0
2016-03-30 14:30:00,93.75,93.89,93.71,93.85,68547.0,93.75,93.89,93.71,93.85,68547.0
2016-03-30 14:35:00,93.84,93.9,93.77,93.79,33269.0,93.84,93.9,93.77,93.79,33269.0
2016-03-30 14:40:00,93.78,93.95,93.68,93.92,44693.0,93.78,93.95,93.68,93.92,44693.0
2016-03-30 14:45:00,93.92,93.92,93.85,93.88,18304.0,93.92,93.92,93.85,93.88,18304.0
2016-03-30 14:50:00,93.89,93.93,93.87,93.89,28225.0,93.89,93.93,93.87,93.89,28225.0
2016-03-30 14:55:00,93.89,93.91,93.88,93.9,24795.0,93.89,93.91,93.88,93.9,24795.0
2016-03-30 15:00:00,93.9,93.93,93.87,93.88,35663.0,93.9,93.93,93.87,93.88,35663.0
2016-03-30 15:05:00,93.89,93.98,93.88,93.94,68871.0,93.89,93.98,93.88,93.94,68871.0
2016-03-30 15:10:00,93.94,93.97,93.92,93.93,31799.0,93.94,93.97,93.92,93.93,31799.0
2016-03-30 15:15:00,93.92,93.96,93.88,93.93,36583.0,93.92,93.96,93.88,93.93,36583.0
2016-03-30 15:20:00,93.94,93.95,93.9,93.92,69411.0,93.94,93.95,93.9,93.92,69411.0
2016-03-30 15:25:00,93.93,93.94,93.9,93.91,33506.0,93.93,93.94,93.9,93.91,33506.0
2016-03-30 15:30:00,93.91,93.93,93.86,93.93,87226.0,93.91,93.93,93.86,93.93,87226.0
2016-03-30 15:35:00,93.93,94.01,93.92,94.01,37605.0,93.93,94.01,93.92,94.01,37605.0
2016-03-30 15:40:00,94.0,94.01,93.95,93.96,115521.0,94.0,94.01,93.95,93.96,115521.0
2016-03-30 15:45:00,93.95,93.96,93.92,93.96,53542.0,93.95,93.96,93.92,93.96,53542.0
2016-03-30 15:50:00,93.95,93.96,93.85,93.9,126744.0,93.95,93.96,93.85,93.9,126744.0
2016-03-30 15:55:00,93.9,93.91,93.62,93.78,209517.0,93.9,93.91,93.62,93.78,209517.0
2016-03-31 09:30:00,93.76,93.95,93.23,93.66,81192.0,93.76,93.95,93.23,93.66,81192.0
2016-03-31 09:35:00,93.7,93.83,93.54,93.76,64746.0,93.7,93.83,93.54,93.76,64746.0
2016-03-31 09:40:00,93.78,93.92,93.61,93.86,50659.0,93.78,93.92,93.61,93.86,50659.0
2016-03-31 09:45:00,93.86,93.93,93.62,93.66,96353.0,93.86,93.93,93.62,93.66,96353.0
2016-03-31 09:50:00,93.65,93.89,93.59,93.71,84383.0,93.65,93.89,93.59,93.71,84383.0
2016-03-31 09:55:00,93.74,93.81,93.62,93.73,14569.0,93.74,93.81,93.62,93.73,14569.0
2016-03-31 10:00:00,93.75,93.84,93.69,93.75,27215.0,93.75,93.84,93.69,93.75,27215.0
2016-03-31 10:05:00,93.73,93.87,93.68,93.77,22799.0,93.73,93.87,93.68,93.77,22799.0
2016-03-31 10:10:00,93.81,93.9,93.81,93.85,33735.0,93.81,93.9,93.81,93.85,33735.0
2016-03-31 10:15:00,93.88,93.9,93.8,93.85,40617.0,93.88,93.9,93.8,93.85,40617.0
2016-03-31 10:20:00,93.84,93.87,93.73,93.8,39943.0,93.84,93.87,93.73,93.8,39943.0
2016-03-31 10:25:00,93.79,93.85,93.76,93.81,46004.0,93.79,93.85,93.76,93.81,46004.0
2016-03-31 10:30:00,93.81,93.9,93.8,93.88,50441.0,93.81,93.9,93.8,93.88,50441.0
2016-03-31 10:35:00,93.88,93.89,93.81,93.83,51668.0,93.88,93.89,93.81,93.83,51668.0
2016-03-31 10:40:00,93.85,93.9,93.76,93.79,94735.0,93.85,93.9,93.76,93.79,94735.0
2016-03-31 10:45:00,93.8,93.89,93.75,93.88,40765.0,93.8,93.89,93.75,93.88,40765.0
2016-03-31 10:50:00,93.89,94.19,93.89,93.98,83848.0,93.89,94.19,93.89,93.98,83848.0
2016-03-31 10:55:00,93.98,94.12,93.98,94.02,57913.0,93.98,94.12,93.98,94.02,57913.0
2016-03-31 11:00:00,94.03,94.18,94.02,94.08,40038.0,94.03,94.18,94.02,94.08,40038.0
2016-03-31 11:05:00,94.08,94.13,94.0,94.06,144610.0,94.08,94.13,94.0,94.06,144610.0
2016-03-31 11:10:00,94.08,94.1,93.99,94.01,48652.0,94.08,94.1,93.99,94.01,48652.0
2016-03-31 11:15:00,94.02,94.03,93.95,93.99,53474.0,94.02,94.03,93.95,93.99,53474.0
2016-03-31 11:20:00,94.0,94.11,93.89,93.97,44317.0,94.0,94.11,93.89,93.97,44317.0
2016-03-31 11:25:00,93.99,94.1,93.91,94.05,75674.0,93.99,94.1,93.91,94.05,75674.0
2016-03-31 11:30:00,94.06,94.14,93.94,93.97,39208.0,94.06,94.14,93.94,93.97,39208.0
2016-03-31 11:35:00,94.0,94.01,93.97,93.99,14848.0,94.0,94.01,93.97,93.99,14848.0
2016-03-31 11:40:00,93.99,94.03,93.97,94.0,27829.0,93.99,94.03,93.97,94.0,27829.0
2016-03-31 11:45:00,93.99,94.01,93.96,93.99,13842.0,93.99,94.01,93.96,93.99,13842.0
2016-03-31 11:50:00,94.0,94.05,93.94,93.99,32672.0,94.0,94.05,93.94,93.99,32672.0
2016-03-31 11:55:00,94.0,94.1,93.96,93.98,21254.0,94.0,94.1,93.96,93.98,21254.0
2016-03-31 12:00:00,93.99,94.04,93.98,94.01,13367.0,93.99,94.04,93.98,94.01,13367.0
2016-03-31 12:05:00,94.01,94.11,93.98,94.05,1803541.0,94.01,94.11,93.98,94.05,1803541.0
2016-03-31 12:10:00,94.05,94.15,94.01,94.15,52464.0,94.05,94.15,94.01,94.15,52464.0
2016-03-31 12:15:00,94.15,94.27,94.11,94.26,29658.0,94.15,94.27,94.11,94.26,29658.0
2016-03-31 12:20:00,94.26,94.56,94.25,94.54,111964.0,94.26,94.56,94.25,94.54,111964.0
2016-03-31 12:25:00,94.55,94.58,94.42,94.49,80333.0,94.55,94.58,94.42,94.49,80333.0
2016-03-31 12:30:00,94.5,94.5,94.43,94.48,29733.0,94.5,94.5,94.43,94.48,29733.0
2016-03-31 12:35:00,94.5,94.51,94.39,94.43,26357.0,94.5,94.51,94.39,94.43,26357.0
2016-03-31 12:40:00,94.42,94.48,94.39,94.44,21317.0,94.42,94.48,94.39,94.44,21317.0
2016-03-31 12:45:00,94.45,94.5,94.4,94.45,26940.0,94.45,94.5,94.4,94.45,26940.0
2016-03-31 12:50:00,94.45,94.46,94.38,94.44,27988.0,94.45,94.46,94.38,94.44,27988.0
2016-03-31 12:55:00,94.46,94.51,94.44,94.44,30378.0,94.46,94.51,94.44,94.44,30378.0
2016-03-31 13:00:00,94.45,94.47,94.38,94.45,17476.0,94.45,94.47,94.38,94.45,17476.0
2016-03-31 13:05:00,94.45,94.51,94.44,94.51,27228.0,94.45,94.51,94.44,94.51,27228.0
2016-03-31 13:10:00,94.5,94.5,94.38,94.43,22279.0,94.5,94.5,94.38,94.43,22279.0
2016-03-31 13:15:00,94.44,94.46,94.35,94.35,19297.0,94.44,94.46,94.35,94.35,19297.0
2016-03-31 13:20:00,94.36,94.42,94.35,94.4,16853.0,94.36,94.42,94.35,94.4,16853.0
2016-03-31 13:25:00,94.39,94.43,94.36,94.38,15172.0,94.39,94.43,94.36,94.38,15172.0
2016-03-31 13:30:00,94.4,94.42,94.22,94.22,21718.0,94.4,94.42,94.22,94.22,21718.0
2016-03-31 13:35:00,94.21,94.39,94.21,94.38,17069.0,94.21,94.39,94.21,94.38,17069.0
2016-03-31 13:40:00,94.37,94.37,94.23,94.27,20944.0,94.37,94.37,94.23,94.27,20944.0
2016-03-31 13:45:00,94.26,94.27,94.18,94.25,17512.0,94.26,94.27,94.18,94.25,17512.0
2016-03-31 13:50:00,94.25,94.32,94.16,94.16,18867.0,94.25,94.32,94.16,94.16,18867.0
2016-03-31 13:55:00,94.16,94.18,94.09,94.16,31146.0,94.16,94.18,94.09,94.16,31146.0
2016-03-31 14:00:00,94.15,94.19,94.1,94.1,30925.0,94.15,94.19,94.1,94.1,30925.0
2016-03-31 14:05:00,94.09,94.11,93.88,93.96,22515.0,94.09,94.11,93.88,93.96,22515.0
2016-03-31 14:10:00,93.96,94.01,93.9,93.97,18341.0,93.96,94.01,93.9,93.97,18341.0
2016-03-31 14:15:00,93.96,94.07,93.96,94.07,25928.0,93.96,94.07,93.96,94.07,25928.0
2016-03-31 14:20:00,94.07,94.08,93.96,93.97,20006.0,94.07,94.08,93.96,93.97,20006.0
2016-03-31 14:25:00,93.97,93.98,93.86,93.9,32261.0,93.97,93.98,93.86,93.9,32261.0
2016-03-31 14:30:00,93.91,94.0,93.85,93.85,24697.0,93.91,94.0,93.85,93.85,24697.0
2016-03-31 14:35:00,93.85,93.88,93.73,93.74,38133.0,93.85,93.88,93.73,93.74,38133.0
2016-03-31 14:40:00,93.76,93.76,93.43,93.46,66055.0,93.76,93.76,93.43,93.46,66055.0
2016-03-31 14:45:00,93.46,93.6,93.43,93.54,74498.0,93.46,93.6,93.43,93.54,74498.0
2016-03-31 14:50:00,93.56,93.69,93.52,93.62,50425.0,93.56,93.69,93.52,93.62,50425.0
2016-03-31 14:55:00,93.62,93.68,93.58,93.67,53298.0,93.62,93.68,93.58,93.67,53298.0
2016-03-31 15:00:00,93.67,93.67,93.57,93.64,49710.0,93.67,93.67,93.57,93.64,49710.0
2016-03-31 15:05:00,93.63,93.68,93.58,93.66,44116.0,93.63,93.68,93.58,93.66,44116.0
2016-03-31 15:10:00,93.66,93.66,93.56,93.64,52007.0,93.66,93.66,93.56,93.64,52007.0
2016-03-31 15:15:00,93.65,93.69,93.57,93.58,38167.0,93.65,93.69,93.57,93.58,38167.0
2016-03-31 15:20:00,93.58,93.82,93.57,93.8,63812.0,93.58,93.82,93.57,93.8,63812.0
2016-03-31 15:25:00,93.8,93.91,93.78,93.91,55110.0,93.8,93.91,93.78,93.91,55110.0
2016-03-31 15:30:00,93.92,93.94,93.87,93.9,53274.0,93.92,93.94,93.87,93.9,53274.0
2016-03-31 15:35:00,93.9,94.0,93.89,93.92,82893.0,93.9,94.0,93.89,93.92,82893.0
2016-03-31 15:40:00,93.92,93.95,93.84,93.95,84912.0,93.92,93.95,93.84,93.95,84912.0
2016-03-31 15:45:00,93.95,94.06,93.94,94.0,113320.0,93.95,94.06,93.94,94.0,113320.0
2016-03-31 15:50:00,94.0,94.0,93.93,93.95,135566.0,94.0,94.0,93.93,93.95,135566.0
2016-03-31 15:55:00,93.96,93.96,93.71,93.8,231273.0,93.96,93.96,93.71,93.8,231273.0
2016-04-01 09:30:00,93.33,93.49,92.77,92.94,135435.0,93.33,93.49,92.77,92.94,135435.0
2016-04-01 09:35:00,93.04,93.95,92.84,93.82,47581.0,93.04,93.95,92.84,93.82,47581.0
2016-04-01 09:40:00,93.78,93.83,93.38,93.47,30775.0,93.78,93.83,93.38,93.47,30775.0
2016-04-01 09:45:00,93.51,94.16,93.5,94.1,56723.0,93.51,94.16,93.5,94.1,56723.0
2016-04-01 09:50:00,94.09,94.16,94.0,94.15,20215.0,94.09,94.16,94.0,94.15,20215.0
2016-04-01 09:55:00,94.17,94.47,94.17,94.43,24807.0,94.17,94.47,94.17,94.43,24807.0
2016-04-01 10:00:00,94.46,94.87,94.27,94.78,70244.0,94.46,94.87,94.27,94.78,70244.0
2016-04-01 10:05:00,94.74,94.95,94.68,94.72,45109.0,94.74,94.95,94.68,94.72,45109.0
2016-04-01 10:10:00,94.73,95.22,94.72,95.11,133382.0,94.73,95.22,94.72,95.11,133382.0
2016-04-01 10:15:00,95.09,95.47,95.09,95.41,56366.0,95.09,95.47,95.09,95.41,56366.0
2016-04-01 10:20:00,95.41,95.42,94.93,94.96,65725.0,95.41,95.42,94.93,94.96,65725.0
2016-04-01 10:25:00,94.91,94.98,94.7,94.71,41840.0,94.91,94.98,94.7,94.71,41840.0
2016-04-01 10:30:00,94.7,94.93,94.61,94.92,33072.0,94.7,94.93,94.61,94.92,33072.0
2016-04-01 10:35:00,94.94,94.98,94.8,94.82,47401.0,94.94,94.98,94.8,94.82,47401.0
2016-04-01 10:40:00,94.83,94.85,94.7,94.77,64138.0,94.83,94.85,94.7,94.77,64138.0
2016-04-01 10:45:00,94.78,94.85,94.78,94.82,76666.0,94.78,94.85,94.78,94.82,76666.0
2016-04-01 10:50:00,94.83,94.96,94.8,94.85,43725.0,94.83,94.96,94.8,94.85,43725.0
2016-04-01 10:55:00,94.88,95.2,94.85,95.02,85939.0,94.88,95.2,94.85,95.02,85939.0
2016-04-01 11:00:00,95.08,95.22,95.0,95.18,37484.0,95.08,95.22,95.0,95.18,37484.0
2016-04-01 11:05:00,95.21,95.23,94.98,94.99,36437.0,95.21,95.23,94.98,94.99,36437.0
2016-04-01 11:10:00,94.98,95.21,94.95,95.2,31487.0,94.98,95.21,94.95,95.2,31487.0
2016-04-01 11:15:00,95.2,95.32,94.94,95.0,36388.0,95.2,95.32,94.94,95.0,36388.0
2016-04-01 11:20:00,94.96,95.01,94.89,94.98,45977.0,94.96,95.01,94.89,94.98,45977.0
2016-04-01 11:25:00,94.99,95.17,94.97,95.09,37096.0,94.99,95.17,94.97,95.09,37096.0
2016-04-01 11:30:00,95.08,95.16,95.01,95.04,27410.0,95.08,95.16,95.01,95.04,27410.0
2016-04-01 11:35:00,95.03,95.13,95.02,95.05,21302.0,95.03,95.13,95.02,95.05,21302.0
2016-04-01 11:40:00,95.05,95.12,94.97,95.0,44817.0,95.05,95.12,94.97,95.0,44817.0
2016-04-01 11:45:00,95.02,95.05,94.94,94.95,15246.0,95.02,95.05,94.94,94.95,15246.0
2016-04-01 11:50:00,94.9,94.91,94.81,94.86,17638.0,94.9,94.91,94.81,94.86,17638.0
2016-04-01 11:55:00,94.88,95.05,94.88,94.95,17044.0,94.88,95.05,94.88,94.95,17044.0
2016-04-01 12:00:00,94.95,95.23,94.95,95.11,32238.0,94.95,95.23,94.95,95.11,32238.0
2016-04-01 12:05:00,95.14,95.14,94.95,95.03,13079.0,95.14,95.14,94.95,95.03,13079.0
2016-04-01 12:10:00,95.05,95.08,94.98,95.01,12410.0,95.05,95.08,94.98,95.01,12410.0
2016-04-01 12:15:00,95.0,95.07,94.96,95.01,23340.0,95.0,95.07,94.96,95.01,23340.0
2016-04-01 12:20:00,95.01,95.02,94.72,94.78,23779.0,95.01,95.02,94.72,94.78,23779.0
2016-04-01 12:25:00,94.78,94.94,94.78,94.94,14064.0,94.78,94.94,94.78,94.94,14064.0
2016-04-01 12:30:00,94.94,94.94,94.81,94.82,10340.0,94.94,94.94,94.81,94.82,10340.0
2016-04-01 12:35:00,94.82,94.96,94.81,94.91,15195.0,94.82,94.96,94.81,94.91,15195.0
2016-04-01 12:40:00,94.91,95.07,94.91,95.06,21461.0,94.91,95.07,94.91,95.06,21461.0
2016-04-01 12:45:00,95.07,95.11,95.0,95.01,13252.0,95.07,95.11,95.0,95.01,13252.0
2016-04-01 12:50:00,95.0,95.05,94.94,95.05,9205.0,95.0,95.05,94.94,95.05,9205.0
2016-04-01 12:55:00,95.04,95.13,94.92,94.95,14263.0,95.04,95.13,94.92,94.95,14263.0
2016-04-01 13:00:00,94.96,95.04,94.87,94.87,13003.0,94.96,95.04,94.87,94.87,13003.0
2016-04-01 13:05:00,94.85,94.94,94.79,94.87,24524.0,94.85,94.94,94.79,94.87,24524.0
2016-04-01 13:10:00,94.87,94.91,94.86,94.87,9483.0,94.87,94.91,94.86,94.87,9483.0
2016-04-01 13:15:00,94.86,94.9,94.78,94.78,14944.0,94.86,94.9,94.78,94.78,14944.0
2016-04-01 13:20:00,94.79,94.83,94.67,94.68,36974.0,94.79,94.83,94.67,94.68,36974.0
2016-04-01 13:25:00,94.67,94.81,94.62,94.79,18936.0,94.67,94.81,94.62,94.79,18936.0
2016-04-01 13:30:00,94.78,94.89,94.78,94.84,10898.0,94.78,94.89,94.78,94.84,10898.0
2016-04-01 13:35:00,94.84,95.01,94.84,94.98,17409.0,94.84,95.01,94.84,94.98,17409.0
2016-04-01 13:40:00,94.98,95.1,94.93,95.0,12698.0,94.98,95.1,94.93,95.0,12698.0
2016-04-01 13:45:00,94.99,95.08,94.99,95.08,12376.0,94.99,95.08,94.99,95.08,12376.0
2016-04-01 13:50:00,95.08,95.17,95.05,95.17,30304.0,95.08,95.17,95.05,95.17,30304.0
2016-04-01 13:55:00,95.16,95.25,95.09,95.09,49584.0,95.16,95.25,95.09,95.09,49584.0
2016-04-01 14:00:00,95.07,95.09,94.9,95.04,35697.0,95.07,95.09,94.9,95.04,35697.0
2016-04-01 14:05:00,95.05,95.05,94.99,95.03,12014.0,95.05,95.05,94.99,95.03,12014.0
2016-04-01 14:10:00,95.04,95.08,94.97,95.05,18500.0,95.04,95.08,94.97,95.05,18500.0
2016-04-01 14:15:00,95.04,95.07,94.86,94.86,14567.0,95.04,95.07,94.86,94.86,14567.0
2016-04-01 14:20:00,94.89,95.02,94.81,94.99,36794.0,94.89,95.02,94.81,94.99,36794.0
2016-04-01 14:25:00,94.99,95.0,94.85,94.92,18997.0,94.99,95.0,94.85,94.92,18997.0
2016-04-01 14:30:00,94.93,95.02,94.91,95.02,17563.0,94.93,95.02,94.91,95.02,17563.0
2016-04-01 14:35:00,95.05,95.18,95.05,95.15,23987.0,95.05,95.18,95.05,95.15,23987.0
2016-04-01 14:40:00,95.12,95.21,95.12,95.19,11848.0,95.12,95.21,95.12,95.19,11848.0
2016-04-01 14:45:00,95.2,95.29,95.18,95.25,30921.0,95.2,95.29,95.18,95.25,30921.0
2016-04-01 14:50:00,95.24,95.31,95.16,95.18,23745.0,95.24,95.31,95.16,95.18,23745.0
2016-04-01 14:55:00,95.16,95.21,95.09,95.19,55448.0,95.16,95.21,95.09,95.19,55448.0
2016-04-01 15:00:00,95.19,95.28,95.19,95.2,40565.0,95.19,95.28,95.19,95.2,40565.0
2016-04-01 15:05:00,95.21,95.27,95.15,95.2,28840.0,95.21,95.27,95.15,95.2,28840.0
2016-04-01 15:10:00,95.21,95.3,95.19,95.24,42203.0,95.21,95.3,95.19,95.24,42203.0
2016-04-01 15:15:00,95.23,95.33,95.2,95.33,36593.0,95.23,95.33,95.2,95.33,36593.0
2016-04-01 15:20:00,95.33,95.33,95.24,95.27,50049.0,95.33,95.33,95.24,95.27,50049.0
2016-04-01 15:25:00,95.27,95.35,95.25,95.33,44527.0,95.27,95.35,95.25,95.33,44527.0
2016-04-01 15:30:00,95.32,95.46,95.28,95.45,72815.0,95.32,95.46,95.28,95.45,72815.0
2016-04-01 15:35:00,95.43,95.46,95.37,95.39,60589.0,95.43,95.46,95.37,95.39,60589.0
2016-04-01 15:40:00,95.39,95.4,95.29,95.29,54346.0,95.39,95.4,95.29,95.29,54346.0
2016-04-01 15:45:00,95.3,95.31,95.24,95.26,89385.0,95.3,95.31,95.24,95.26,89385.0
2016-04-01 15:50:00,95.27,95.34,95.12,95.12,122999.0,95.27,95.34,95.12,95.12,122999.0
2016-04-01 15:55:00,95.12,95.19,95.07,95.15,266913.0,95.12,95.19,95.07,95.15,266913.0
2016-04-04 09:30:00,95.42,95.62,95.21,95.44,67969.0,95.42,95.62,95.21,95.44,67969.0
2016-04-04 09:35:00,95.44,96.18,95.44,96.08,90603.0,95.44,96.18,95.44,96.08,90603.0
2016-04-04 09:40:00,96.09,96.28,95.89,95.91,47132.0,96.09,96.28,95.89,95.91,47132.0
2016-04-04 09:45:00,95.92,96.04,95.76,95.85,19632.0,95.92,96.04,95.76,95.85,19632.0
2016-04-04 09:50:00,95.82,95.83,95.5,95.5,24963.0,95.82,95.83,95.5,95.5,24963.0
2016-04-04 09:55:00,95.46,95.68,95.2,95.61,58689.0,95.46,95.68,95.2,95.61,58689.0
2016-04-04 10:00:00,95.6,95.82,95.46,95.67,57621.0,95.6,95.82,95.46,95.67,57621.0
2016-04-04 10:05:00,95.7,95.74,95.63,95.67,33610.0,95.7,95.74,95.63,95.67,33610.0
2016-04-04 10:10:00,95.65,95.78,95.51,95.61,18128.0,95.65,95.78,95.51,95.61,18128.0
2016-04-04 10:15:00,95.62,95.64,95.41,95.46,18791.0,95.62,95.64,95.41,95.46,18791.0
2016-04-04 10:20:00,95.45,95.52,95.35,95.39,31411.0,95.45,95.52,95.35,95.39,31411.0
2016-04-04 10:25:00,95.36,95.39,95.02,95.03,39090.0,95.36,95.39,95.02,95.03,39090.0
2016-04-04 10:30:00,95.02,95.02,94.81,94.85,37630.0,95.02,95.02,94.81,94.85,37630.0
2016-04-04 10:35:00,94.85,95.01,94.6,94.65,30432.0,94.85,95.01,94.6,94.65,30432.0
2016-04-04 10:40:00,94.63,94.79,94.56,94.78,29240.0,94.63,94.79,94.56,94.78,29240.0
2016-04-04 10:45:00,94.78,94.78,94.53,94.59,34381.0,94.78,94.78,94.53,94.59,34381.0
2016-04-04 10:50:00,94.6,94.66,94.42,94.45,14136.0,94.6,94.66,94.42,94.45,14136.0
2016-04-04 10:55:00,94.43,94.5,94.23,94.29,46540.0,94.43,94.5,94.23,94.29,46540.0
2016-04-04 11:00:00,94.28,94.6,94.27,94.56,32646.0,94.28,94.6,94.27,94.56,32646.0
2016-04-04 11:05:00,94.56,94.8,94.54,94.78,14272.0,94.56,94.8,94.54,94.78,14272.0
2016-04-04 11:10:00,94.8,94.8,94.59,94.61,14466.0,94.8,94.8,94.59,94.61,14466.0
2016-04-04 11:15:00,94.61,94.72,94.53,94.71,32638.0,94.61,94.72,94.53,94.71,32638.0
2016-04-04 11:20:00,94.71,94.85,94.7,94.79,15895.0,94.71,94.85,94.7,94.79,15895.0
2016-04-04 11:25:00,94.81,94.88,94.74,94.81,12666.0,94.81,94.88,94.74,94.81,12666.0
2016-04-04 11:30:00,94.79,95.01,94.79,94.94,12042.0,94.79,95.01,94.79,94.94,12042.0
2016-04-04 11:35:00,94.93,94.97,94.85,94.87,24401.0,94.93,94.97,94.85,94.87,24401.0
2016-04-04 11:40:00,94.85,94.95,94.73,94.91,22569.0,94.85,94.95,94.73,94.91,22569.0
2016-04-04 11:45:00,94.91,94.91,94.83,94.86,12042.0,94.91,94.91,94.83,94.86,12042.0
2016-04-04 11:50:00,94.86,94.91,94.78,94.84,17078.0,94.86,94.91,94.78,94.84,17078.0
2016-04-04 11:55:00,94.84,94.94,94.82,94.89,13305.0,94.84,94.94,94.82,94.89,13305.0
2016-04-04 12:00:00,94.89,94.96,94.75,94.96,12200.0,94.89,94.96,94.75,94.96,12200.0
2016-04-04 12:05:00,94.92,94.97,94.88,94.89,9694.0,94.92,94.97,94.88,94.89,9694.0
2016-04-04 12:10:00,94.88,94.95,94.84,94.95,12318.0,94.88,94.95,94.84,94.95,12318.0
2016-04-04 12:15:00,94.98,95.11,94.96,95.11,24942.0,94.98,95.11,94.96,95.11,24942.0
2016-04-04 12:20:00,95.11,95.18,95.06,95.12,27863.0,95.11,95.18,95.06,95.12,27863.0
2016-04-04 12:25:00,95.13,95.13,94.85,94.85,10146.0,95.13,95.13,94.85,94.85,10146.0
2016-04-04 12:30:00,94.84,94.88,94.78,94.83,13659.0,94.84,94.88,94.78,94.83,13659.0
2016-04-04 12:35:00,94.84,94.9,94.79,94.79,14467.0,94.84,94.9,94.79,94.79,14467.0
2016-04-04 12:40:00,94.79,94.88,94.71,94.86,9574.0,94.79,94.88,94.71,94.86,9574.0
2016-04-04 12:45:00,94.85,94.86,94.77,94.81,13129.0,94.85,94.86,94.77,94.81,13129.0
2016-04-04 12:50:00,94.81,95.01,94.81,94.98,12769.0,94.81,95.01,94.81,94.98,12769.0
2016-04-04 12:55:00,94.97,94.97,94.83,94.84,4396.0,94.97,94.97,94.83,94.84,4396.0
2016-04-04 13:00:00,94.86,94.92,94.7,94.71,5921.0,94.86,94.92,94.7,94.71,5921.0
2016-04-04 13:05:00,94.7,94.78,94.7,94.78,6460.0,94.7,94.78,94.7,94.78,6460.0
2016-04-04 13:10:00,94.78,94.8,94.66,94.74,12660.0,94.78,94.8,94.66,94.74,12660.0
2016-04-04 13:15:00,94.73,94.8,94.71,94.77,7941.0,94.73,94.8,94.71,94.77,7941.0
2016-04-04 13:20:00,94.76,94.88,94.76,94.88,3510.0,94.76,94.88,94.76,94.88,3510.0
2016-04-04 13:25:00,94.87,94.9,94.84,94.88,7462.0,94.87,94.9,94.84,94.88,7462.0
2016-04-04 13:30:00,94.88,94.92,94.8,94.81,6385.0,94.88,94.92,94.8,94.81,6385.0
2016-04-04 13:35:00,94.83,94.84,94.78,94.81,11927.0,94.83,94.84,94.78,94.81,11927.0
2016-04-04 13:40:00,94.81,94.81,94.75,94.75,4425.0,94.81,94.81,94.75,94.75,4425.0
2016-04-04 13:45:00,94.77,94.87,94.75,94.75,8749.0,94.77,94.87,94.75,94.75,8749.0
2016-04-04 13:50:00,94.74,94.83,94.74,94.8,7800.0,94.74,94.83,94.74,94.8,7800.0
2016-04-04 13:55:00,94.82,94.82,94.66,94.69,9803.0,94.82,94.82,94.66,94.69,9803.0
2016-04-04 14:00:00,94.7,94.74,94.67,94.71,9141.0,94.7,94.74,94.67,94.71,9141.0
2016-04-04 14:05:00,94.71,94.75,94.6,94.6,9122.0,94.71,94.75,94.6,94.6,9122.0
2016-04-04 14:10:00,94.58,94.6,94.51,94.57,12670.0,94.58,94.6,94.51,94.57,12670.0
2016-04-04 14:15:00,94.56,94.59,94.38,94.38,68266.0,94.56,94.59,94.38,94.38,68266.0
2016-04-04 14:20:00,94.38,94.52,94.38,94.47,17341.0,94.38,94.52,94.38,94.47,17341.0
2016-04-04 14:25:00,94.46,94.53,94.45,94.48,28103.0,94.46,94.53,94.45,94.48,28103.0
2016-04-04 14:30:00,94.49,94.55,94.46,94.47,16152.0,94.49,94.55,94.46,94.47,16152.0
2016-04-04 14:35:00,94.47,94.56,94.46,94.54,13577.0,94.47,94.56,94.46,94.54,13577.0
2016-04-04 14:40:00,94.54,94.54,94.48,94.52,19385.0,94.54,94.54,94.48,94.52,19385.0
2016-04-04 14:45:00,94.53,94.57,94.52,94.54,15648.0,94.53,94.57,94.52,94.54,15648.0
2016-04-04 14:50:00,94.54,94.54,94.47,94.47,9289.0,94.54,94.54,94.47,94.47,9289.0
2016-04-04 14:55:00,94.47,94.5,94.41,94.45,21458.0,94.47,94.5,94.41,94.45,21458.0
2016-04-04 15:00:00,94.43,94.67,94.43,94.67,14521.0,94.43,94.67,94.43,94.67,14521.0
2016-04-04 15:05:00,94.69,94.71,94.66,94.71,19171.0,94.69,94.71,94.66,94.71,19171.0
2016-04-04 15:10:00,94.72,94.72,94.65,94.67,16489.0,94.72,94.72,94.65,94.67,16489.0
2016-04-04 15:15:00,94.68,94.71,94.65,94.67,10965.0,94.68,94.71,94.65,94.67,10965.0
2016-04-04 15:20:00,94.68,94.68,94.47,94.48,20550.0,94.68,94.68,94.47,94.48,20550.0
2016-04-04 15:25:00,94.49,94.57,94.48,94.52,23458.0,94.49,94.57,94.48,94.52,23458.0
2016-04-04 15:30:00,94.51,94.54,94.46,94.5,43201.0,94.51,94.54,94.46,94.5,43201.0
2016-04-04 15:35:00,94.49,94.52,94.39,94.4,16252.0,94.49,94.52,94.39,94.4,16252.0
2016-04-04 15:40:00,94.4,94.47,94.37,94.43,34509.0,94.4,94.47,94.37,94.43,34509.0
2016-04-04 15:45:00,94.43,94.54,94.41,94.51,37108.0,94.43,94.54,94.41,94.51,37108.0
2016-04-04 15:50:00,94.51,94.63,94.5,94.53,50822.0,94.51,94.63,94.5,94.53,50822.0
2016-04-04 15:55:00,94.53,94.61,94.47,94.5,118618.0,94.53,94.61,94.47,94.5,118618.0
2016-04-05 09:30:00,93.23,93.6,93.22,93.31,83342.0,93.23,93.6,93.22,93.31,83342.0
2016-04-05 09:35:00,93.33,93.72,93.31,93.67,47042.0,93.33,93.72,93.31,93.67,47042.0
2016-04-05 09:40:00,93.71,93.9,93.62,93.85,31366.0,93.71,93.9,93.62,93.85,31366.0
2016-04-05 09:45:00,93.85,93.85,93.55,93.63,19585.0,93.85,93.85,93.55,93.63,19585.0
2016-04-05 09:50:00,93.67,93.9,93.63,93.73,12688.0,93.67,93.9,93.63,93.73,12688.0
2016-04-05 09:55:00,93.71,93.71,93.43,93.55,36299.0,93.71,93.71,93.43,93.55,36299.0
2016-04-05 10:00:00,93.52,93.86,93.49,93.76,21432.0,93.52,93.86,93.49,93.76,21432.0
2016-04-05 10:05:00,93.75,93.95,93.66,93.86,24573.0,93.75,93.95,93.66,93.86,24573.0
2016-04-05 10:10:00,93.83,93.92,93.75,93.87,47247.0,93.83,93.92,93.75,93.87,47247.0
2016-04-05 10:15:00,93.87,93.95,93.76,93.93,15356.0,93.87,93.95,93.76,93.93,15356.0
2016-04-05 10:20:00,93.91,93.94,93.77,93.82,24734.0,93.91,93.94,93.77,93.82,24734.0
2016-04-05 10:25:00,93.82,94.14,93.81,94.14,11645.0,93.82,94.14,93.81,94.14,11645.0
2016-04-05 10:30:00,94.12,94.12,93.95,93.99,15256.0,94.12,94.12,93.95,93.99,15256.0
2016-04-05 10:35:00,93.99,94.01,93.74,93.74,38914.0,93.99,94.01,93.74,93.74,38914.0
2016-04-05 10:40:00,93.73,93.84,93.67,93.8,14631.0,93.73,93.84,93.67,93.8,14631.0
2016-04-05 10:45:00,93.79,93.93,93.7,93.93,42424.0,93.79,93.93,93.7,93.93,42424.0
2016-04-05 10:50:00,93.89,94.0,93.81,93.89,23645.0,93.89,94.0,93.81,93.89,23645.0
2016-04-05 10:55:00,93.91,93.93,93.77,93.86,24825.0,93.91,93.93,93.77,93.86,24825.0
2016-04-05 11:00:00,93.84,94.04,93.83,94.02,20647.0,93.84,94.04,93.83,94.02,20647.0
2016-04-05 11:05:00,94.03,94.19,94.02,94.15,9747.0,94.03,94.19,94.02,94.15,9747.0
2016-04-05 11:10:00,94.15,94.22,94.14,94.16,6409.0,94.15,94.22,94.14,94.16,6409.0
2016-04-05 11:15:00,94.16,94.26,94.15,94.25,24742.0,94.16,94.26,94.15,94.25,24742.0
2016-04-05 11:20:00,94.25,94.33,94.23,94.29,13568.0,94.25,94.33,94.23,94.29,13568.0
2016-04-05 11:25:00,94.29,94.34,94.24,94.34,12328.0,94.29,94.34,94.24,94.34,12328.0
2016-04-05 11:30:00,94.33,94.37,94.23,94.23,23871.0,94.33,94.37,94.23,94.23,23871.0
2016-04-05 11:35:00,94.24,94.27,94.16,94.23,17046.0,94.24,94.27,94.16,94.23,17046.0
2016-04-05 11:40:00,94.21,94.23,94.14,94.14,8171.0,94.21,94.23,94.14,94.14,8171.0
2016-04-05 11:45:00,94.16,94.16,94.01,94.05,20283.0,94.16,94.16,94.01,94.05,20283.0
2016-04-05 11:50:00,94.08,94.08,93.85,93.98,12074.0,94.08,94.08,93.85,93.98,12074.0
2016-04-05 11:55:00,93.99,94.0,93.86,93.88,7861.0,93.99,94.0,93.86,93.88,7861.0
2016-04-05 12:00:00,93.89,94.05,93.89,93.99,9582.0,93.89,94.05,93.89,93.99,9582.0
2016-04-05 12:05:00,93.99,94.12,93.98,94.09,13170.0,93.99,94.12,93.98,94.09,13170.0
2016-04-05 12:10:00,94.1,94.11,94.04,94.11,4316.0,94.1,94.11,94.04,94.11,4316.0
2016-04-05 12:15:00,94.11,94.11,93.78,93.78,18313.0,94.11,94.11,93.78,93.78,18313.0
2016-04-05 12:20:00,93.78,93.89,93.78,93.84,10899.0,93.78,93.89,93.78,93.84,10899.0
2016-04-05 12:25:00,93.85,93.98,93.85,93.9,14209.0,93.85,93.98,93.85,93.9,14209.0
2016-04-05 12:30:00,93.89,93.91,93.82,93.91,7950.0,93.89,93.91,93.82,93.91,7950.0
2016-04-05 12:35:00,93.9,94.12,93.89,94.11,13052.0,93.9,94.12,93.89,94.11,13052.0
2016-04-05 12:40:00,94.09,94.15,94.01,94.15,14218.0,94.09,94.15,94.01,94.15,14218.0
2016-04-05 12:45:00,94.15,94.28,94.13,94.23,52189.0,94.15,94.28,94.13,94.23,52189.0
2016-04-05 12:50:00,94.23,94.23,93.91,93.91,49210.0,94.23,94.23,93.91,93.91,49210.0
2016-04-05 12:55:00,93.89,93.89,93.79,93.84,8676.0,93.89,93.89,93.79,93.84,8676.0
2016-04-05 13:00:00,93.82,94.01,93.81,94.01,22392.0,93.82,94.01,93.81,94.01,22392.0
2016-04-05 13:05:00,94.01,94.01,93.91,93.91,11896.0,94.01,94.01,93.91,93.91,11896.0
2016-04-05 13:10:00,93.89,94.07,93.88,94.07,8561.0,93.89,94.07,93.88,94.07,8561.0
2016-04-05 13:15:00,94.11,94.13,93.97,93.99,12020.0,94.11,94.13,93.97,93.99,12020.0
2016-04-05 13:20:00,93.98,94.21,93.98,94.19,6009.0,93.98,94.21,93.98,94.19,6009.0
2016-04-05 13:25:00,94.2,94.38,94.18,94.34,9348.0,94.2,94.38,94.18,94.34,9348.0
2016-04-05 13:30:00,94.34,94.34,94.22,94.22,12199.0,94.34,94.34,94.22,94.22,12199.0
2016-04-05 13:35:00,94.22,94.24,94.13,94.16,12226.0,94.22,94.24,94.13,94.16,12226.0
2016-04-05 13:40:00,94.15,94.23,94.14,94.15,12797.0,94.15,94.23,94.14,94.15,12797.0
2016-04-05 13:45:00,94.14,94.14,94.04,94.12,11969.0,94.14,94.14,94.04,94.12,11969.0
2016-04-05 13:50:00,94.11,94.48,94.11,94.46,16967.0,94.11,94.48,94.11,94.46,16967.0
2016-04-05 13:55:00,94.46,94.47,94.34,94.34,17599.0,94.46,94.47,94.34,94.34,17599.0
2016-04-05 14:00:00,94.34,94.46,94.34,94.42,23745.0,94.34,94.46,94.34,94.42,23745.0
2016-04-05 14:05:00,94.42,94.44,94.27,94.3,24917.0,94.42,94.44,94.27,94.3,24917.0
2016-04-05 14:10:00,94.3,94.37,94.29,94.31,24528.0,94.3,94.37,94.29,94.31,24528.0
2016-04-05 14:15:00,94.31,94.49,94.28,94.48,28800.0,94.31,94.49,94.28,94.48,28800.0
2016-04-05 14:20:00,94.47,94.5,94.38,94.43,17034.0,94.47,94.5,94.38,94.43,17034.0
2016-04-05 14:25:00,94.42,94.56,94.41,94.54,18730.0,94.42,94.56,94.41,94.54,18730.0
2016-04-05 14:30:00,94.57,94.75,94.55,94.74,39983.0,94.57,94.75,94.55,94.74,39983.0
2016-04-05 14:35:00,94.72,94.74,94.57,94.63,15410.0,94.72,94.74,94.57,94.63,15410.0
2016-04-05 14:40:00,94.64,94.75,94.62,94.68,37696.0,94.64,94.75,94.62,94.68,37696.0
2016-04-05 14:45:00,94.67,94.74,94.63,94.65,47046.0,94.67,94.74,94.63,94.65,47046.0
2016-04-05 14:50:00,94.65,94.77,94.59,94.59,22223.0,94.65,94.77,94.59,94.59,22223.0
2016-04-05 14:55:00,94.59,94.72,94.59,94.69,23715.0,94.59,94.72,94.59,94.69,23715.0
2016-04-05 15:00:00,94.69,94.73,94.47,94.5,48574.0,94.69,94.73,94.47,94.5,48574.0
2016-04-05 15:05:00,94.5,94.52,94.29,94.3,28582.0,94.5,94.52,94.29,94.3,28582.0
2016-04-05 15:10:00,94.31,94.37,94.22,94.27,31301.0,94.31,94.37,94.22,94.27,31301.0
2016-04-05 15:15:00,94.28,94.36,94.26,94.36,30348.0,94.28,94.36,94.26,94.36,30348.0
2016-04-05 15:20:00,94.37,94.4,94.18,94.19,27959.0,94.37,94.4,94.18,94.19,27959.0
2016-04-05 15:25:00,94.19,94.26,94.16,94.22,20862.0,94.19,94.26,94.16,94.22,20862.0
2016-04-05 15:30:00,94.22,94.26,94.12,94.25,35014.0,94.22,94.26,94.12,94.25,35014.0
2016-04-05 15:35:00,94.25,94.29,94.17,94.17,22349.0,94.25,94.29,94.17,94.17,22349.0
2016-04-05 15:40:00,94.19,94.21,94.14,94.17,30691.0,94.19,94.21,94.14,94.17,30691.0
2016-04-05 15:45:00,94.17,94.27,94.14,94.23,49398.0,94.17,94.27,94.14,94.23,49398.0
2016-04-05 15:50:00,94.24,94.25,94.08,94.11,79150.0,94.24,94.25,94.08,94.11,79150.0
2016-04-05 15:55:00,94.11,94.2,94.01,94.18,156263.0,94.11,94.2,94.01,94.18,156263.0
2016-04-06 09:30:00,94.07,94.53,94.0,94.11,27385.0,94.07,94.53,94.0,94.11,27385.0
2016-04-06 09:35:00,94.09,94.31,94.03,94.29,16891.0,94.09,94.31,94.03,94.29,16891.0
2016-04-06 09:40:00,94.29,94.29,94.03,94.07,41967.0,94.29,94.29,94.03,94.07,41967.0
2016-04-06 09:45:00,93.98,94.17,93.97,94.12,29364.0,93.98,94.17,93.97,94.12,29364.0
2016-04-06 09:50:00,94.05,94.33,94.05,94.25,39685.0,94.05,94.33,94.05,94.25,39685.0
2016-04-06 09:55:00,94.29,94.37,94.17,94.25,22901.0,94.29,94.37,94.17,94.25,22901.0
2016-04-06 10:00:00,94.21,94.37,94.21,94.31,22885.0,94.21,94.37,94.21,94.31,22885.0
2016-04-06 10:05:00,94.29,94.29,94.19,94.23,7422.0,94.29,94.29,94.19,94.23,7422.0
2016-04-06 10:10:00,94.26,94.34,94.2,94.26,12129.0,94.26,94.34,94.2,94.26,12129.0
2016-04-06 10:15:00,94.27,94.33,94.25,94.28,9185.0,94.27,94.33,94.25,94.28,9185.0
2016-04-06 10:20:00,94.25,94.28,94.17,94.28,10165.0,94.25,94.28,94.17,94.28,10165.0
2016-04-06 10:25:00,94.28,94.28,94.08,94.15,10414.0,94.28,94.28,94.08,94.15,10414.0
2016-04-06 10:30:00,94.23,94.3,94.0,94.26,18402.0,94.23,94.3,94.0,94.26,18402.0
2016-04-06 10:35:00,94.29,94.38,94.22,94.32,8200.0,94.29,94.38,94.22,94.32,8200.0
2016-04-06 10:40:00,94.37,94.69,94.37,94.53,5977.0,94.37,94.69,94.37,94.53,5977.0
2016-04-06 10:45:00,94.55,94.6,94.41,94.42,37361.0,94.55,94.6,94.41,94.42,37361.0
2016-04-06 10:50:00,94.45,94.52,94.41,94.46,17088.0,94.45,94.52,94.41,94.46,17088.0
2016-04-06 10:55:00,94.47,94.51,94.35,94.5,13940.0,94.47,94.51,94.35,94.5,13940.0
2016-04-06 11:00:00,94.5,94.5,94.44,94.45,8719.0,94.5,94.5,94.44,94.45,8719.0
2016-04-06 11:05:00,94.48,94.53,94.46,94.47,12232.0,94.48,94.53,94.46,94.47,12232.0
2016-04-06 11:10:00,94.5,94.51,94.45,94.5,9142.0,94.5,94.51,94.45,94.5,9142.0
2016-04-06 11:15:00,94.51,94.53,94.45,94.47,14385.0,94.51,94.53,94.45,94.47,14385.0
2016-04-06 11:20:00,94.48,94.52,94.31,94.31,19890.0,94.48,94.52,94.31,94.31,19890.0
2016-04-06 11:25:00,94.32,94.5,94.32,94.49,13195.0,94.32,94.5,94.32,94.49,13195.0
2016-04-06 11:30:00,94.49,94.51,94.46,94.47,14348.0,94.49,94.51,94.46,94.47,14348.0
2016-04-06 11:35:00,94.5,94.53,94.48,94.48,15180.0,94.5,94.53,94.48,94.48,15180.0
2016-04-06 11:40:00,94.5,94.56,94.48,94.55,26869.0,94.5,94.56,94.48,94.55,26869.0
2016-04-06 11:45:00,94.56,94.64,94.54,94.6,13691.0,94.56,94.64,94.54,94.6,13691.0
2016-04-06 11:50:00,94.59,94.59,94.49,94.51,13505.0,94.59,94.59,94.49,94.51,13505.0
2016-04-06 11:55:00,94.51,94.52,94.44,94.5,7622.0,94.51,94.52,94.44,94.5,7622.0
2016-04-06 12:00:00,94.5,94.54,94.42,94.51,18609.0,94.5,94.54,94.42,94.51,18609.0
2016-04-06 12:05:00,94.53,94.56,94.43,94.44,32407.0,94.53,94.56,94.43,94.44,32407.0
2016-04-06 12:10:00,94.45,94.53,94.41,94.51,7798.0,94.45,94.53,94.41,94.51,7798.0
2016-04-06 12:15:00,94.51,94.57,94.46,94.57,8443.0,94.51,94.57,94.46,94.57,8443.0
2016-04-06 12:20:00,94.58,94.61,94.55,94.56,5375.0,94.58,94.61,94.55,94.56,5375.0
2016-04-06 12:25:00,94.58,94.66,94.57,94.63,12474.0,94.58,94.66,94.57,94.63,12474.0
2016-04-06 12:30:00,94.64,94.73,94.63,94.71,17450.0,94.64,94.73,94.63,94.71,17450.0
2016-04-06 12:35:00,94.71,94.76,94.65,94.65,22600.0,94.71,94.76,94.65,94.65,22600.0
2016-04-06 12:40:00,94.66,94.76,94.62,94.73,32649.0,94.66,94.76,94.62,94.73,32649.0
2016-04-06 12:45:00,94.75,94.84,94.74,94.83,59519.0,94.75,94.84,94.74,94.83,59519.0
2016-04-06 12:50:00,94.83,94.87,94.83,94.86,27358.0,94.83,94.87,94.83,94.86,27358.0
2016-04-06 12:55:00,94.86,94.87,94.76,94.76,24001.0,94.86,94.87,94.76,94.76,24001.0
2016-04-06 13:00:00,94.75,94.9,94.75,94.9,35921.0,94.75,94.9,94.75,94.9,35921.0
2016-04-06 13:05:00,94.88,94.98,94.86,94.97,13171.0,94.88,94.98,94.86,94.97,13171.0
2016-04-06 13:10:00,94.99,95.09,94.98,95.07,102258.0,94.99,95.09,94.98,95.07,102258.0
2016-04-06 13:15:00,95.06,95.12,95.06,95.1,30288.0,95.06,95.12,95.06,95.1,30288.0
2016-04-06 13:20:00,95.11,95.19,95.11,95.18,19017.0,95.11,95.19,95.11,95.18,19017.0
2016-04-06 13:25:00,95.18,95.19,95.14,95.15,10778.0,95.18,95.19,95.14,95.15,10778.0
2016-04-06 13:30:00,95.16,95.18,95.09,95.14,27297.0,95.16,95.18,95.09,95.14,27297.0
2016-04-06 13:35:00,95.13,95.17,95.1,95.15,12526.0,95.13,95.17,95.1,95.15,12526.0
2016-04-06 13:40:00,95.16,95.19,95.15,95.18,15849.0,95.16,95.19,95.15,95.18,15849.0
2016-04-06 13:45:00,95.18,95.23,95.17,95.23,17438.0,95.18,95.23,95.17,95.23,17438.0
2016-04-06 13:50:00,95.23,95.26,95.18,95.21,22294.0,95.23,95.26,95.18,95.21,22294.0
2016-04-06 13:55:00,95.21,95.21,95.04,95.09,15135.0,95.21,95.21,95.04,95.09,15135.0
2016-04-06 14:00:00,95.09,95.1,94.88,94.94,32187.0,95.09,95.1,94.88,94.94,32187.0
2016-04-06 14:05:00,94.97,95.04,94.92,94.98,30058.0,94.97,95.04,94.92,94.98,30058.0
2016-04-06 14:10:00,94.98,95.04,94.94,94.97,56246.0,94.98,95.04,94.94,94.97,56246.0
2016-04-06 14:15:00,94.99,95.11,94.98,95.04,18362.0,94.99,95.11,94.98,95.04,18362.0
2016-04-06 14:20:00,95.06,95.16,95.06,95.07,22221.0,95.06,95.16,95.06,95.07,22221.0
2016-04-06 14:25:00,95.07,95.09,94.98,95.06,16628.0,95.07,95.09,94.98,95.06,16628.0
2016-04-06 14:30:00,95.07,95.09,94.94,94.95,30523.0,95.07,95.09,94.94,94.95,30523.0
2016-04-06 14:35:00,94.95,94.95,94.72,94.84,28061.0,94.95,94.95,94.72,94.84,28061.0
2016-04-06 14:40:00,94.85,94.95,94.85,94.94,17473.0,94.85,94.95,94.85,94.94,17473.0
2016-04-06 14:45:00,94.95,95.02,94.92,94.98,36235.0,94.95,95.02,94.92,94.98,36235.0
2016-04-06 14:50:00,94.97,95.04,94.94,94.98,26833.0,94.97,95.04,94.94,94.98,26833.0
2016-04-06 14:55:00,94.99,95.12,94.99,95.12,33545.0,94.99,95.12,94.99,95.12,33545.0
2016-04-06 15:00:00,95.11,95.37,95.09,95.35,41081.0,95.11,95.37,95.09,95.35,41081.0
2016-04-06 15:05:00,95.35,95.48,95.33,95.48,33608.0,95.35,95.48,95.33,95.48,33608.0
2016-04-06 15:10:00,95.49,95.49,95.3,95.33,65677.0,95.49,95.49,95.3,95.33,65677.0
2016-04-06 15:15:00,95.33,95.38,95.24,95.37,62460.0,95.33,95.38,95.24,95.37,62460.0
2016-04-06 15:20:00,95.37,95.4,95.32,95.36,24313.0,95.37,95.4,95.32,95.36,24313.0
2016-04-06 15:25:00,95.37,95.43,95.33,95.37,33572.0,95.37,95.43,95.33,95.37,33572.0
2016-04-06 15:30:00,95.37,95.46,95.32,95.32,58427.0,95.37,95.46,95.32,95.32,58427.0
2016-04-06 15:35:00,95.34,95.36,95.28,95.29,35614.0,95.34,95.36,95.28,95.29,35614.0
2016-04-06 15:40:00,95.29,95.33,95.22,95.32,42881.0,95.29,95.33,95.22,95.32,42881.0
2016-04-06 15:45:00,95.33,95.4,95.32,95.4,52255.0,95.33,95.4,95.32,95.4,52255.0
2016-04-06 15:50:00,95.4,95.4,95.32,95.38,74130.0,95.4,95.4,95.32,95.38,74130.0
2016-04-06 15:55:00,95.37,95.47,95.35,95.41,152592.0,95.37,95.47,95.35,95.41,152592.0
2016-04-07 09:30:00,94.72,94.89,94.34,94.59,28856.0,94.72,94.89,94.34,94.59,28856.0
2016-04-07 09:35:00,94.55,94.82,94.47,94.77,41023.0,94.55,94.82,94.47,94.77,41023.0
2016-04-07 09:40:00,94.8,94.87,94.71,94.74,30727.0,94.8,94.87,94.71,94.74,30727.0
2016-04-07 09:45:00,94.74,94.76,94.42,94.42,43865.0,94.74,94.76,94.42,94.42,43865.0
2016-04-07 09:50:00,94.4,94.46,94.2,94.34,17937.0,94.4,94.46,94.2,94.34,17937.0
2016-04-07 09:55:00,94.32,94.42,94.14,94.22,19551.0,94.32,94.42,94.14,94.22,19551.0
2016-04-07 10:00:00,94.24,94.24,94.0,94.03,60973.0,94.24,94.24,94.0,94.03,60973.0
2016-04-07 10:05:00,94.06,94.14,93.96,94.01,42434.0,94.06,94.14,93.96,94.01,42434.0
2016-04-07 10:10:00,94.0,94.01,93.68,93.68,34307.0,94.0,94.01,93.68,93.68,34307.0
2016-04-07 10:15:00,93.67,93.78,93.48,93.64,47643.0,93.67,93.78,93.48,93.64,47643.0
2016-04-07 10:20:00,93.63,93.71,93.5,93.65,25140.0,93.63,93.71,93.5,93.65,25140.0
2016-04-07 10:25:00,93.66,93.73,93.62,93.69,16182.0,93.66,93.73,93.62,93.69,16182.0
2016-04-07 10:30:00,93.64,93.8,93.61,93.68,48719.0,93.64,93.8,93.61,93.68,48719.0
2016-04-07 10:35:00,93.67,93.79,93.6,93.73,15703.0,93.67,93.79,93.6,93.73,15703.0
2016-04-07 10:40:00,93.72,93.72,93.58,93.58,17523.0,93.72,93.72,93.58,93.58,17523.0
2016-04-07 10:45:00,93.58,93.82,93.51,93.75,21452.0,93.58,93.82,93.51,93.75,21452.0
2016-04-07 10:50:00,93.76,93.76,93.56,93.69,12136.0,93.76,93.76,93.56,93.69,12136.0
2016-04-07 10:55:00,93.68,93.68,93.46,93.61,24995.0,93.68,93.68,93.46,93.61,24995.0
2016-04-07 11:00:00,93.6,93.65,93.47,93.52,11431.0,93.6,93.65,93.47,93.52,11431.0
2016-04-07 11:05:00,93.47,93.5,93.32,93.37,28824.0,93.47,93.5,93.32,93.37,28824.0
2016-04-07 11:10:00,93.37,93.55,93.37,93.49,23526.0,93.37,93.55,93.37,93.49,23526.0
2016-04-07 11:15:00,93.5,93.59,93.48,93.5,10240.0,93.5,93.59,93.48,93.5,10240.0
2016-04-07 11:20:00,93.49,93.51,93.33,93.49,9902.0,93.49,93.51,93.33,93.49,9902.0
2016-04-07 11:25:00,93.47,93.58,93.43,93.58,13530.0,93.47,93.58,93.43,93.58,13530.0
2016-04-07 11:30:00,93.58,93.7,93.53,93.66,13852.0,93.58,93.7,93.53,93.66,13852.0
2016-04-07 11:35:00,93.65,93.72,93.63,93.64,18510.0,93.65,93.72,93.63,93.64,18510.0
2016-04-07 11:40:00,93.65,93.65,93.54,93.59,32307.0,93.65,93.65,93.54,93.59,32307.0
2016-04-07 11:45:00,93.58,93.74,93.55,93.71,14293.0,93.58,93.74,93.55,93.71,14293.0
2016-04-07 11:50:00,93.7,93.81,93.66,93.73,16145.0,93.7,93.81,93.66,93.73,16145.0
2016-04-07 11:55:00,93.76,93.83,93.7,93.8,19752.0,93.76,93.83,93.7,93.8,19752.0
2016-04-07 12:00:00,93.8,93.9,93.75,93.76,15963.0,93.8,93.9,93.75,93.76,15963.0
2016-04-07 12:05:00,93.77,93.88,93.77,93.87,15123.0,93.77,93.88,93.77,93.87,15123.0
2016-04-07 12:10:00,93.84,93.86,93.73,93.77,8596.0,93.84,93.86,93.73,93.77,8596.0
2016-04-07 12:15:00,93.74,93.75,93.5,93.53,10242.0,93.74,93.75,93.5,93.53,10242.0
2016-04-07 12:20:00,93.49,93.67,93.49,93.6,12416.0,93.49,93.67,93.49,93.6,12416.0
2016-04-07 12:25:00,93.57,93.72,93.56,93.7,10568.0,93.57,93.72,93.56,93.7,10568.0
2016-04-07 12:30:00,93.7,93.71,93.49,93.5,12000.0,93.7,93.71,93.49,93.5,12000.0
2016-04-07 12:35:00,93.48,93.67,93.44,93.66,17783.0,93.48,93.67,93.44,93.66,17783.0
2016-04-07 12:40:00,93.67,93.75,93.57,93.58,25277.0,93.67,93.75,93.57,93.58,25277.0
2016-04-07 12:45:00,93.56,93.68,93.5,93.68,9423.0,93.56,93.68,93.5,93.68,9423.0
2016-04-07 12:50:00,93.64,93.69,93.62,93.68,9451.0,93.64,93.69,93.62,93.68,9451.0
2016-04-07 12:55:00,93.69,93.82,93.66,93.77,6000.0,93.69,93.82,93.66,93.77,6000.0
2016-04-07 13:00:00,93.75,93.85,93.73,93.8,7478.0,93.75,93.85,93.73,93.8,7478.0
2016-04-07 13:05:00,93.8,93.9,93.76,93.9,9278.0,93.8,93.9,93.76,93.9,9278.0
2016-04-07 13:10:00,93.91,94.06,93.9,94.06,3747.0,93.91,94.06,93.9,94.06,3747.0
2016-04-07 13:15:00,94.06,94.06,93.86,93.95,6004.0,94.06,94.06,93.86,93.95,6004.0
2016-04-07 13:20:00,93.95,94.05,93.95,94.03,6828.0,93.95,94.05,93.95,94.03,6828.0
2016-04-07 13:25:00,94.02,94.02,93.93,93.96,5830.0,94.02,94.02,93.93,93.96,5830.0
2016-04-07 13:30:00,93.93,93.99,93.82,93.82,9127.0,93.93,93.99,93.82,93.82,9127.0
2016-04-07 13:35:00,93.83,93.86,93.77,93.86,9074.0,93.83,93.86,93.77,93.86,9074.0
2016-04-07 13:40:00,93.86,93.96,93.84,93.87,13933.0,93.86,93.96,93.84,93.87,13933.0
2016-04-07 13:45:00,93.86,93.86,93.66,93.72,28457.0,93.86,93.86,93.66,93.72,28457.0
2016-04-07 13:50:00,93.71,93.78,93.59,93.59,19012.0,93.71,93.78,93.59,93.59,19012.0
2016-04-07 13:55:00,93.59,93.71,93.59,93.69,21088.0,93.59,93.71,93.59,93.69,21088.0
2016-04-07 14:00:00,93.66,93.71,93.54,93.63,17370.0,93.66,93.71,93.54,93.63,17370.0
2016-04-07 14:05:00,93.61,93.71,93.61,93.66,37144.0,93.61,93.71,93.61,93.66,37144.0
2016-04-07 14:10:00,93.65,93.71,93.6,93.6,15050.0,93.65,93.71,93.6,93.6,15050.0
2016-04-07 14:15:00,93.61,93.62,93.45,93.45,20198.0,93.61,93.62,93.45,93.45,20198.0
2016-04-07 14:20:00,93.47,93.61,93.46,93.61,24455.0,93.47,93.61,93.46,93.61,24455.0
2016-04-07 14:25:00,93.61,93.69,93.49,93.66,30562.0,93.61,93.69,93.49,93.66,30562.0
2016-04-07 14:30:00,93.67,93.75,93.67,93.73,11946.0,93.67,93.75,93.67,93.73,11946.0
2016-04-07 14:35:00,93.72,93.72,93.63,93.7,9966.0,93.72,93.72,93.63,93.7,9966.0
2016-04-07 14:40:00,93.7,93.7,93.44,93.48,18996.0,93.7,93.7,93.44,93.48,18996.0
2016-04-07 14:45:00,93.49,93.49,93.23,93.29,27324.0,93.49,93.49,93.23,93.29,27324.0
2016-04-07 14:50:00,93.31,93.38,93.19,93.36,26403.0,93.31,93.38,93.19,93.36,26403.0
2016-04-07 14:55:00,93.39,93.4,93.28,93.3,10984.0,93.39,93.4,93.28,93.3,10984.0
2016-04-07 15:00:00,93.31,93.32,93.21,93.26,19472.0,93.31,93.32,93.21,93.26,19472.0
2016-04-07 15:05:00,93.27,93.59,93.27,93.58,15318.0,93.27,93.59,93.27,93.58,15318.0
2016-04-07 15:10:00,93.58,93.68,93.58,93.66,25956.0,93.58,93.68,93.58,93.66,25956.0
2016-04-07 15:15:00,93.65,93.67,93.53,93.56,37288.0,93.65,93.67,93.53,93.56,37288.0
2016-04-07 15:20:00,93.56,93.8,93.56,93.78,54632.0,93.56,93.8,93.56,93.78,54632.0
2016-04-07 15:25:00,93.79,93.86,93.66,93.68,29663.0,93.79,93.86,93.66,93.68,29663.0
2016-04-07 15:30:00,93.7,93.81,93.65,93.75,43618.0,93.7,93.81,93.65,93.75,43618.0
2016-04-07 15:35:00,93.76,93.79,93.63,93.67,28880.0,93.76,93.79,93.63,93.67,28880.0
2016-04-07 15:40:00,93.68,93.76,93.58,93.71,34685.0,93.68,93.76,93.58,93.71,34685.0
2016-04-07 15:45:00,93.7,93.81,93.7,93.77,29357.0,93.7,93.81,93.7,93.77,29357.0
2016-04-07 15:50:00,93.76,93.78,93.62,93.75,50255.0,93.76,93.78,93.62,93.75,50255.0
2016-04-07 15:55:00,93.75,93.88,93.7,93.78,128539.0,93.75,93.88,93.7,93.78,128539.0
2016-04-08 09:30:00,94.48,94.5,93.99,93.99,29417.0,94.48,94.5,93.99,93.99,29417.0
2016-04-08 09:35:00,94.11,94.23,93.73,94.07,25875.0,94.11,94.23,93.73,94.07,25875.0
2016-04-08 09:40:00,94.18,94.26,93.92,94.2,22275.0,94.18,94.26,93.92,94.2,22275.0
2016-04-08 09:45:00,94.23,94.25,93.86,93.99,10272.0,94.23,94.25,93.86,93.99,10272.0
2016-04-08 09:50:00,94.03,94.19,93.93,94.04,14053.0,94.03,94.19,93.93,94.04,14053.0
2016-04-08 09:55:00,94.01,94.25,94.01,94.16,18211.0,94.01,94.25,94.01,94.16,18211.0
2016-04-08 10:00:00,94.2,94.28,94.09,94.28,15712.0,94.2,94.28,94.09,94.28,15712.0
2016-04-08 10:05:00,94.24,94.38,94.22,94.34,16701.0,94.24,94.38,94.22,94.34,16701.0
2016-04-08 10:10:00,94.36,94.39,94.14,94.35,8294.0,94.36,94.39,94.14,94.35,8294.0
2016-04-08 10:15:00,94.35,94.47,94.34,94.38,12750.0,94.35,94.47,94.34,94.38,12750.0
2016-04-08 10:20:00,94.35,94.37,94.02,94.06,7612.0,94.35,94.37,94.02,94.06,7612.0
2016-04-08 10:25:00,94.06,94.09,93.88,93.92,26126.0,94.06,94.09,93.88,93.92,26126.0
2016-04-08 10:30:00,93.95,93.95,93.82,93.91,29270.0,93.95,93.95,93.82,93.91,29270.0
2016-04-08 10:35:00,93.9,94.16,93.89,94.05,24973.0,93.9,94.16,93.89,94.05,24973.0
2016-04-08 10:40:00,94.0,94.2,93.97,93.97,20956.0,94.0,94.2,93.97,93.97,20956.0
2016-04-08 10:45:00,93.99,94.2,93.99,94.13,8589.0,93.99,94.2,93.99,94.13,8589.0
2016-04-08 10:50:00,94.12,94.21,93.96,94.03,12430.0,94.12,94.21,93.96,94.03,12430.0
2016-04-08 10:55:00,94.01,94.05,93.98,94.0,15519.0,94.01,94.05,93.98,94.0,15519.0
2016-04-08 11:00:00,94.0,94.12,93.99,94.12,12263.0,94.0,94.12,93.99,94.12,12263.0
2016-04-08 11:05:00,94.12,94.27,94.12,94.25,8737.0,94.12,94.27,94.12,94.25,8737.0
2016-04-08 11:10:00,94.23,94.24,93.99,94.03,16465.0,94.23,94.24,93.99,94.03,16465.0
2016-04-08 11:15:00,94.05,94.11,94.0,94.02,7589.0,94.05,94.11,94.0,94.02,7589.0
2016-04-08 11:20:00,94.06,94.15,94.02,94.04,8000.0,94.06,94.15,94.02,94.04,8000.0
2016-04-08 11:25:00,94.06,94.06,93.88,93.89,36983.0,94.06,94.06,93.88,93.89,36983.0
2016-04-08 11:30:00,93.88,93.91,93.71,93.71,18487.0,93.88,93.91,93.71,93.71,18487.0
2016-04-08 11:35:00,93.74,93.75,93.62,93.63,13344.0,93.74,93.75,93.62,93.63,13344.0
2016-04-08 11:40:00,93.6,93.66,93.55,93.56,20423.0,93.6,93.66,93.55,93.56,20423.0
2016-04-08 11:45:00,93.56,93.62,93.52,93.57,9150.0,93.56,93.62,93.52,93.57,9150.0
2016-04-08 11:50:00,93.55,93.77,93.48,93.77,10677.0,93.55,93.77,93.48,93.77,10677.0
2016-04-08 11:55:00,93.78,93.85,93.69,93.69,24454.0,93.78,93.85,93.69,93.69,24454.0
2016-04-08 12:00:00,93.66,93.72,93.53,93.54,14657.0,93.66,93.72,93.53,93.54,14657.0
2016-04-08 12:05:00,93.51,93.73,93.39,93.68,15911.0,93.51,93.73,93.39,93.68,15911.0
2016-04-08 12:10:00,93.68,93.74,93.59,93.65,14058.0,93.68,93.74,93.59,93.65,14058.0
2016-04-08 12:15:00,93.66,93.66,93.49,93.51,10606.0,93.66,93.66,93.49,93.51,10606.0
2016-04-08 12:20:00,93.52,93.7,93.49,93.67,9631.0,93.52,93.7,93.49,93.67,9631.0
2016-04-08 12:25:00,93.67,93.67,93.46,93.46,8592.0,93.67,93.67,93.46,93.46,8592.0
2016-04-08 12:30:00,93.43,93.55,93.41,93.55,14324.0,93.43,93.55,93.41,93.55,14324.0
2016-04-08 12:35:00,93.56,93.56,93.47,93.5,18219.0,93.56,93.56,93.47,93.5,18219.0
2016-04-08 12:40:00,93.46,93.55,93.46,93.54,20666.0,93.46,93.55,93.46,93.54,20666.0
2016-04-08 12:45:00,93.54,93.55,93.47,93.52,20965.0,93.54,93.55,93.47,93.52,20965.0
2016-04-08 12:50:00,93.55,93.72,93.54,93.69,12841.0,93.55,93.72,93.54,93.69,12841.0
2016-04-08 12:55:00,93.69,93.75,93.66,93.73,13650.0,93.69,93.75,93.66,93.73,13650.0
2016-04-08 13:00:00,93.7,93.76,93.61,93.68,11931.0,93.7,93.76,93.61,93.68,11931.0
2016-04-08 13:05:00,93.68,93.76,93.64,93.75,16636.0,93.68,93.76,93.64,93.75,16636.0
2016-04-08 13:10:00,93.76,93.87,93.71,93.85,13713.0,93.76,93.87,93.71,93.85,13713.0
2016-04-08 13:15:00,93.87,93.87,93.75,93.75,10668.0,93.87,93.87,93.75,93.75,10668.0
2016-04-08 13:20:00,93.76,93.89,93.76,93.81,11801.0,93.76,93.89,93.76,93.81,11801.0
2016-04-08 13:25:00,93.81,93.84,93.72,93.82,13938.0,93.81,93.84,93.72,93.82,13938.0
2016-04-08 13:30:00,93.78,93.93,93.75,93.93,8060.0,93.78,93.93,93.75,93.93,8060.0
2016-04-08 13:35:00,93.93,94.01,93.92,94.01,10026.0,93.93,94.01,93.92,94.01,10026.0
2016-04-08 13:40:00,94.02,94.06,93.94,93.94,7326.0,94.02,94.06,93.94,93.94,7326.0
2016-04-08 13:45:00,93.95,94.06,93.95,93.99,13300.0,93.95,94.06,93.95,93.99,13300.0
2016-04-08 13:50:00,93.96,94.16,93.96,94.15,16818.0,93.96,94.16,93.96,94.15,16818.0
2016-04-08 13:55:00,94.15,94.23,94.08,94.23,9012.0,94.15,94.23,94.08,94.23,9012.0
2016-04-08 14:00:00,94.23,94.23,93.96,94.02,21232.0,94.23,94.23,93.96,94.02,21232.0
2016-04-08 14:05:00,94.03,94.2,94.02,94.19,13222.0,94.03,94.2,94.02,94.19,13222.0
2016-04-08 14:10:00,94.18,94.28,94.18,94.27,6843.0,94.18,94.28,94.18,94.27,6843.0
2016-04-08 14:15:00,94.26,94.28,94.2,94.21,15175.0,94.26,94.28,94.2,94.21,15175.0
2016-04-08 14:20:00,94.2,94.33,94.2,94.29,25340.0,94.2,94.33,94.2,94.29,25340.0
2016-04-08 14:25:00,94.31,94.39,94.28,94.36,11918.0,94.31,94.39,94.28,94.36,11918.0
2016-04-08 14:30:00,94.35,94.37,94.28,94.33,18328.0,94.35,94.37,94.28,94.33,18328.0
2016-04-08 14:35:00,94.32,94.39,94.27,94.33,26302.0,94.32,94.39,94.27,94.33,26302.0
2016-04-08 14:40:00,94.32,94.33,94.2,94.2,13734.0,94.32,94.33,94.2,94.2,13734.0
2016-04-08 14:45:00,94.19,94.21,94.08,94.13,24193.0,94.19,94.21,94.08,94.13,24193.0
2016-04-08 14:50:00,94.13,94.18,94.0,94.03,19961.0,94.13,94.18,94.0,94.03,19961.0
2016-04-08 14:55:00,94.01,94.13,93.99,94.1,19629.0,94.01,94.13,93.99,94.1,19629.0
2016-04-08 15:00:00,94.08,94.11,93.98,94.01,15648.0,94.08,94.11,93.98,94.01,15648.0
2016-04-08 15:05:00,94.01,94.04,93.91,93.92,21688.0,94.01,94.04,93.91,93.92,21688.0
2016-04-08 15:10:00,93.92,94.02,93.91,94.01,46415.0,93.92,94.02,93.91,94.01,46415.0
2016-04-08 15:15:00,93.99,94.01,93.81,93.86,25921.0,93.99,94.01,93.81,93.86,25921.0
2016-04-08 15:20:00,93.86,94.06,93.81,94.03,21006.0,93.86,94.06,93.81,94.03,21006.0
2016-04-08 15:25:00,94.05,94.06,93.97,93.97,14225.0,94.05,94.06,93.97,93.97,14225.0
2016-04-08 15:30:00,93.95,93.97,93.78,93.79,21554.0,93.95,93.97,93.78,93.79,21554.0
2016-04-08 15:35:00,93.83,93.98,93.8,93.97,16138.0,93.83,93.98,93.8,93.97,16138.0
2016-04-08 15:40:00,93.98,93.99,93.9,93.96,21248.0,93.98,93.99,93.9,93.96,21248.0
2016-04-08 15:45:00,93.97,94.08,93.97,94.02,55716.0,93.97,94.08,93.97,94.02,55716.0
2016-04-08 15:50:00,94.02,94.06,93.97,93.98,107037.0,94.02,94.06,93.97,93.98,107037.0
2016-04-08 15:55:00,93.99,94.08,93.9,94.08,201337.0,93.99,94.08,93.9,94.08,201337.0
2016-04-11 09:30:00,94.43,94.81,94.43,94.67,31800.0,94.43,94.81,94.43,94.67,31800.0
2016-04-11 09:35:00,94.59,94.64,94.31,94.59,17890.0,94.59,94.64,94.31,94.59,17890.0
2016-04-11 09:40:00,94.54,94.6,94.2,94.35,14588.0,94.54,94.6,94.2,94.35,14588.0
2016-04-11 09:45:00,94.36,94.38,94.22,94.28,9344.0,94.36,94.38,94.22,94.28,9344.0
2016-04-11 09:50:00,94.34,94.4,94.01,94.11,26877.0,94.34,94.4,94.01,94.11,26877.0
2016-04-11 09:55:00,94.12,94.19,93.9,93.95,21749.0,94.12,94.19,93.9,93.95,21749.0
2016-04-11 10:00:00,93.96,94.17,93.95,94.12,10923.0,93.96,94.17,93.95,94.12,10923.0
2016-04-11 10:05:00,94.13,94.34,94.13,94.15,27192.0,94.13,94.34,94.13,94.15,27192.0
2016-04-11 10:10:00,94.14,94.24,94.06,94.15,16852.0,94.14,94.24,94.06,94.15,16852.0
2016-04-11 10:15:00,94.21,94.25,93.97,93.97,12853.0,94.21,94.25,93.97,93.97,12853.0
2016-04-11 10:20:00,93.95,93.98,93.83,93.87,13742.0,93.95,93.98,93.83,93.87,13742.0
2016-04-11 10:25:00,93.86,93.98,93.66,93.66,24331.0,93.86,93.98,93.66,93.66,24331.0
2016-04-11 10:30:00,93.66,93.76,93.64,93.72,14044.0,93.66,93.76,93.64,93.72,14044.0
2016-04-11 10:35:00,93.72,93.75,93.66,93.74,10581.0,93.72,93.75,93.66,93.74,10581.0
2016-04-11 10:40:00,93.73,93.74,93.44,93.53,22502.0,93.73,93.74,93.44,93.53,22502.0
2016-04-11 10:45:00,93.5,93.53,93.43,93.51,13454.0,93.5,93.53,93.43,93.51,13454.0
2016-04-11 10:50:00,93.51,93.54,93.39,93.41,16258.0,93.51,93.54,93.39,93.41,16258.0
2016-04-11 10:55:00,93.41,93.51,93.23,93.26,19832.0,93.41,93.51,93.23,93.26,19832.0
2016-04-11 11:00:00,93.25,93.25,93.01,93.14,38336.0,93.25,93.25,93.01,93.14,38336.0
2016-04-11 11:05:00,93.14,93.28,93.13,93.26,10649.0,93.14,93.28,93.13,93.26,10649.0
2016-04-11 11:10:00,93.26,93.29,93.21,93.26,6941.0,93.26,93.29,93.21,93.26,6941.0
2016-04-11 11:15:00,93.27,93.37,93.18,93.32,6900.0,93.27,93.37,93.18,93.32,6900.0
2016-04-11 11:20:00,93.34,93.51,93.34,93.44,6824.0,93.34,93.51,93.34,93.44,6824.0
2016-04-11 11:25:00,93.44,93.51,93.32,93.45,19245.0,93.44,93.51,93.32,93.45,19245.0
2016-04-11 11:30:00,93.44,93.53,93.11,93.11,13344.0,93.44,93.53,93.11,93.11,13344.0
2016-04-11 11:35:00,93.08,93.24,93.08,93.18,14192.0,93.08,93.24,93.08,93.18,14192.0
2016-04-11 11:40:00,93.14,93.35,93.14,93.16,6208.0,93.14,93.35,93.14,93.16,6208.0
2016-04-11 11:45:00,93.16,93.32,93.11,93.3,7220.0,93.16,93.32,93.11,93.3,7220.0
2016-04-11 11:50:00,93.31,93.34,93.18,93.31,7861.0,93.31,93.34,93.18,93.31,7861.0
2016-04-11 11:55:00,93.33,93.54,93.33,93.54,12959.0,93.33,93.54,93.33,93.54,12959.0
2016-04-11 12:00:00,93.54,93.54,93.35,93.38,8213.0,93.54,93.54,93.35,93.38,8213.0
2016-04-11 12:05:00,93.35,93.41,93.32,93.38,9540.0,93.35,93.41,93.32,93.38,9540.0
2016-04-11 12:10:00,93.39,93.64,93.39,93.64,10150.0,93.39,93.64,93.39,93.64,10150.0
2016-04-11 12:15:00,93.63,93.85,93.58,93.84,19148.0,93.63,93.85,93.58,93.84,19148.0
2016-04-11 12:20:00,93.83,93.86,93.74,93.83,13544.0,93.83,93.86,93.74,93.83,13544.0
2016-04-11 12:25:00,93.82,93.9,93.82,93.88,17944.0,93.82,93.9,93.82,93.88,17944.0
2016-04-11 12:30:00,93.86,93.9,93.61,93.61,18617.0,93.86,93.9,93.61,93.61,18617.0
2016-04-11 12:35:00,93.61,93.72,93.6,93.67,16150.0,93.61,93.72,93.6,93.67,16150.0
2016-04-11 12:40:00,93.64,93.84,93.61,93.84,20690.0,93.64,93.84,93.61,93.84,20690.0
2016-04-11 12:45:00,93.84,93.99,93.79,93.94,23496.0,93.84,93.99,93.79,93.94,23496.0
2016-04-11 12:50:00,93.96,94.17,93.94,94.06,19966.0,93.96,94.17,93.94,94.06,19966.0
2016-04-11 12:55:00,94.06,94.19,94.06,94.12,53326.0,94.06,94.19,94.06,94.12,53326.0
2016-04-11 13:00:00,94.13,94.16,94.03,94.16,44554.0,94.13,94.16,94.03,94.16,44554.0
2016-04-11 13:05:00,94.16,94.17,94.06,94.09,12501.0,94.16,94.17,94.06,94.09,12501.0
2016-04-11 13:10:00,94.08,94.25,94.07,94.22,5300.0,94.08,94.25,94.07,94.22,5300.0
2016-04-11 13:15:00,94.21,94.21,94.01,94.01,4890.0,94.21,94.21,94.01,94.01,4890.0
2016-04-11 13:20:00,93.98,94.05,93.98,94.0,4734.0,93.98,94.05,93.98,94.0,4734.0
2016-04-11 13:25:00,94.0,94.04,93.89,93.95,7922.0,94.0,94.04,93.89,93.95,7922.0
2016-04-11 13:30:00,93.94,94.0,93.79,93.81,7724.0,93.94,94.0,93.79,93.81,7724.0
2016-04-11 13:35:00,93.81,93.93,93.71,93.71,16692.0,93.81,93.93,93.71,93.71,16692.0
2016-04-11 13:40:00,93.73,93.75,93.63,93.7,5147.0,93.73,93.75,93.63,93.7,5147.0
2016-04-11 13:45:00,93.7,93.79,93.69,93.76,20701.0,93.7,93.79,93.69,93.76,20701.0
2016-04-11 13:50:00,93.79,93.88,93.78,93.84,8299.0,93.79,93.88,93.78,93.84,8299.0
2016-04-11 13:55:00,93.83,93.92,93.83,93.88,11272.0,93.83,93.92,93.83,93.88,11272.0
2016-04-11 14:00:00,93.89,93.95,93.69,93.69,10267.0,93.89,93.95,93.69,93.69,10267.0
2016-04-11 14:05:00,93.67,93.77,93.56,93.67,17482.0,93.67,93.77,93.56,93.67,17482.0
2016-04-11 14:10:00,93.65,93.72,93.55,93.64,17983.0,93.65,93.72,93.55,93.64,17983.0
2016-04-11 14:15:00,93.64,93.83,93.56,93.8,12358.0,93.64,93.83,93.56,93.8,12358.0
2016-04-11 14:20:00,93.83,93.83,93.65,93.73,22572.0,93.83,93.83,93.65,93.73,22572.0
2016-04-11 14:25:00,93.76,93.84,93.61,93.61,6006.0,93.76,93.84,93.61,93.61,6006.0
2016-04-11 14:30:00,93.61,93.79,93.54,93.68,13520.0,93.61,93.79,93.54,93.68,13520.0
2016-04-11 14:35:00,93.67,93.74,93.53,93.73,25591.0,93.67,93.74,93.53,93.73,25591.0
2016-04-11 14:40:00,93.7,93.71,93.51,93.51,55824.0,93.7,93.71,93.51,93.51,55824.0
2016-04-11 14:45:00,93.51,93.69,93.49,93.65,41185.0,93.51,93.69,93.49,93.65,41185.0
2016-04-11 14:50:00,93.66,93.8,93.55,93.8,15667.0,93.66,93.8,93.55,93.8,15667.0
2016-04-11 14:55:00,93.76,93.81,93.7,93.76,10693.0,93.76,93.81,93.7,93.76,10693.0
2016-04-11 15:00:00,93.79,93.81,93.53,93.59,17538.0,93.79,93.81,93.53,93.59,17538.0
2016-04-11 15:05:00,93.57,93.57,93.42,93.5,18356.0,93.57,93.57,93.42,93.5,18356.0
2016-04-11 15:10:00,93.51,93.54,93.44,93.45,12358.0,93.51,93.54,93.44,93.45,12358.0
2016-04-11 15:15:00,93.47,93.47,93.33,93.4,16676.0,93.47,93.47,93.33,93.4,16676.0
2016-04-11 15:20:00,93.42,93.44,93.35,93.39,14563.0,93.42,93.44,93.35,93.39,14563.0
2016-04-11 15:25:00,93.36,93.46,93.16,93.17,25267.0,93.36,93.46,93.16,93.17,25267.0
2016-04-11 15:30:00,93.18,93.27,93.11,93.17,26162.0,93.18,93.27,93.11,93.17,26162.0
2016-04-11 15:35:00,93.17,93.2,93.01,93.01,41402.0,93.17,93.2,93.01,93.01,41402.0
2016-04-11 15:40:00,93.0,93.06,92.87,92.89,93063.0,93.0,93.06,92.87,92.89,93063.0
2016-04-11 15:45:00,92.89,93.01,92.84,92.95,78248.0,92.89,93.01,92.84,92.95,78248.0
2016-04-11 15:50:00,92.93,93.0,92.87,92.95,86390.0,92.93,93.0,92.87,92.95,86390.0
2016-04-11 15:55:00,92.95,93.06,92.93,92.95,103103.0,92.95,93.06,92.93,92.95,103103.0
2016-04-12 09:30:00,93.18,93.34,92.91,92.95,30290.0,93.18,93.34,92.91,92.95,30290.0
2016-04-12 09:35:00,92.93,93.12,92.86,92.95,39481.0,92.93,93.12,92.86,92.95,39481.0
2016-04-12 09:40:00,92.96,93.0,92.77,92.88,23999.0,92.96,93.0,92.77,92.88,23999.0
2016-04-12 09:45:00,92.84,93.15,92.83,93.06,23390.0,92.84,93.15,92.83,93.06,23390.0
2016-04-12 09:50:00,93.08,93.18,93.04,93.13,21223.0,93.08,93.18,93.04,93.13,21223.0
2016-04-12 09:55:00,93.15,93.15,92.96,93.04,11732.0,93.15,93.15,92.96,93.04,11732.0
2016-04-12 10:00:00,93.04,93.28,92.99,92.99,30920.0,93.04,93.28,92.99,92.99,30920.0
2016-04-12 10:05:00,92.99,93.18,92.89,92.96,21109.0,92.99,93.18,92.89,92.96,21109.0
2016-04-12 10:10:00,92.92,92.97,92.39,92.39,59412.0,92.92,92.97,92.39,92.39,59412.0
2016-04-12 10:15:00,92.38,92.41,92.22,92.39,58558.0,92.38,92.41,92.22,92.39,58558.0
2016-04-12 10:20:00,92.44,92.53,92.36,92.36,18327.0,92.44,92.53,92.36,92.36,18327.0
2016-04-12 10:25:00,92.38,92.81,92.36,92.72,25191.0,92.38,92.81,92.36,92.72,25191.0
2016-04-12 10:30:00,92.71,93.03,92.63,92.63,35733.0,92.71,93.03,92.63,92.63,35733.0
2016-04-12 10:35:00,92.64,92.72,92.37,92.5,35891.0,92.64,92.72,92.37,92.5,35891.0
2016-04-12 10:40:00,92.48,92.7,92.45,92.57,24763.0,92.48,92.7,92.45,92.57,24763.0
2016-04-12 10:45:00,92.59,92.65,92.48,92.57,21499.0,92.59,92.65,92.48,92.57,21499.0
2016-04-12 10:50:00,92.57,93.01,92.56,92.87,35083.0,92.57,93.01,92.56,92.87,35083.0
2016-04-12 10:55:00,92.88,92.99,92.81,92.85,72167.0,92.88,92.99,92.81,92.85,72167.0
2016-04-12 11:00:00,92.85,92.88,92.68,92.8,13661.0,92.85,92.88,92.68,92.8,13661.0
2016-04-12 11:05:00,92.8,93.07,92.79,93.07,14445.0,92.8,93.07,92.79,93.07,14445.0
2016-04-12 11:10:00,93.08,93.18,93.02,93.08,21193.0,93.08,93.18,93.02,93.08,21193.0
2016-04-12 11:15:00,93.1,93.38,93.06,93.38,23725.0,93.1,93.38,93.06,93.38,23725.0
2016-04-12 11:20:00,93.36,93.48,93.35,93.46,26914.0,93.36,93.48,93.35,93.46,26914.0
2016-04-12 11:25:00,93.43,93.43,93.08,93.09,25404.0,93.43,93.43,93.08,93.09,25404.0
2016-04-12 11:30:00,93.09,93.21,93.09,93.21,14450.0,93.09,93.21,93.09,93.21,14450.0
2016-04-12 11:35:00,93.23,93.41,93.23,93.28,5950.0,93.23,93.41,93.23,93.28,5950.0
2016-04-12 11:40:00,93.3,93.31,93.17,93.17,8613.0,93.3,93.31,93.17,93.17,8613.0
2016-04-12 11:45:00,93.2,93.36,93.13,93.27,7009.0,93.2,93.36,93.13,93.27,7009.0
2016-04-12 11:50:00,93.23,93.33,93.18,93.22,10714.0,93.23,93.33,93.18,93.22,10714.0
2016-04-12 11:55:00,93.19,93.22,93.11,93.13,7735.0,93.19,93.22,93.11,93.13,7735.0
2016-04-12 12:00:00,93.17,93.21,93.14,93.15,12832.0,93.17,93.21,93.14,93.15,12832.0
2016-04-12 12:05:00,93.14,93.19,93.12,93.18,9040.0,93.14,93.19,93.12,93.18,9040.0
2016-04-12 12:10:00,93.18,93.23,93.12,93.17,5963.0,93.18,93.23,93.12,93.17,5963.0
2016-04-12 12:15:00,93.17,93.28,93.17,93.24,8848.0,93.17,93.28,93.17,93.24,8848.0
2016-04-12 12:20:00,93.22,93.32,93.21,93.31,14122.0,93.22,93.32,93.21,93.31,14122.0
2016-04-12 12:25:00,93.3,93.4,93.3,93.38,13324.0,93.3,93.4,93.3,93.38,13324.0
2016-04-12 12:30:00,93.38,93.52,93.38,93.44,20157.0,93.38,93.52,93.38,93.44,20157.0
2016-04-12 12:35:00,93.44,93.55,93.43,93.52,16899.0,93.44,93.55,93.43,93.52,16899.0
2016-04-12 12:40:00,93.52,93.58,93.51,93.58,8081.0,93.52,93.58,93.51,93.58,8081.0
2016-04-12 12:45:00,93.57,93.57,93.38,93.39,9165.0,93.57,93.57,93.38,93.39,9165.0
2016-04-12 12:50:00,93.42,93.62,93.42,93.62,7306.0,93.42,93.62,93.42,93.62,7306.0
2016-04-12 12:55:00,93.62,93.63,93.5,93.51,15854.0,93.62,93.63,93.5,93.51,15854.0
2016-04-12 13:00:00,93.48,93.53,93.46,93.47,4600.0,93.48,93.53,93.46,93.47,4600.0
2016-04-12 13:05:00,93.46,93.47,93.37,93.47,4958.0,93.46,93.47,93.37,93.47,4958.0
2016-04-12 13:10:00,93.5,93.53,93.38,93.46,8723.0,93.5,93.53,93.38,93.46,8723.0
2016-04-12 13:15:00,93.47,93.5,93.38,93.39,7300.0,93.47,93.5,93.38,93.39,7300.0
2016-04-12 13:20:00,93.41,93.41,93.21,93.25,23278.0,93.41,93.41,93.21,93.25,23278.0
2016-04-12 13:25:00,93.28,93.28,93.17,93.17,4750.0,93.28,93.28,93.17,93.17,4750.0
2016-04-12 13:30:00,93.16,93.31,93.16,93.2,8667.0,93.16,93.31,93.16,93.2,8667.0
2016-04-12 13:35:00,93.2,93.22,93.12,93.18,5954.0,93.2,93.22,93.12,93.18,5954.0
2016-04-12 13:40:00,93.18,93.29,93.18,93.24,4565.0,93.18,93.29,93.18,93.24,4565.0
2016-04-12 13:45:00,93.25,93.38,93.25,93.34,8013.0,93.25,93.38,93.25,93.34,8013.0
2016-04-12 13:50:00,93.33,93.33,93.2,93.28,7772.0,93.33,93.33,93.2,93.28,7772.0
2016-04-12 13:55:00,93.31,93.49,93.31,93.45,9634.0,93.31,93.49,93.31,93.45,9634.0
2016-04-12 14:00:00,93.45,93.45,93.26,93.35,15712.0,93.45,93.45,93.26,93.35,15712.0
2016-04-12 14:05:00,93.37,93.37,93.28,93.34,10281.0,93.37,93.37,93.28,93.34,10281.0
2016-04-12 14:10:00,93.36,93.48,93.34,93.44,10740.0,93.36,93.48,93.34,93.44,10740.0
2016-04-12 14:15:00,93.42,93.51,93.42,93.44,10710.0,93.42,93.51,93.42,93.44,10710.0
2016-04-12 14:20:00,93.44,93.45,93.32,93.34,15452.0,93.44,93.45,93.32,93.34,15452.0
2016-04-12 14:25:00,93.33,93.37,93.33,93.33,5895.0,93.33,93.37,93.33,93.33,5895.0
2016-04-12 14:30:00,93.3,93.45,93.07,93.21,141223.0,93.3,93.45,93.07,93.21,141223.0
2016-04-12 14:35:00,93.21,93.36,93.11,93.35,37808.0,93.21,93.36,93.11,93.35,37808.0
2016-04-12 14:40:00,93.34,93.44,93.28,93.4,13465.0,93.34,93.44,93.28,93.4,13465.0
2016-04-12 14:45:00,93.45,93.45,93.3,93.38,10815.0,93.45,93.45,93.3,93.38,10815.0
2016-04-12 14:50:00,93.38,93.47,93.32,93.44,14939.0,93.38,93.47,93.32,93.44,14939.0
2016-04-12 14:55:00,93.45,93.45,93.29,93.37,7801.0,93.45,93.45,93.29,93.37,7801.0
2016-04-12 15:00:00,93.36,93.6,93.35,93.58,16800.0,93.36,93.6,93.35,93.58,16800.0
2016-04-12 15:05:00,93.61,93.66,93.47,93.58,41680.0,93.61,93.66,93.47,93.58,41680.0
2016-04-12 15:10:00,93.58,93.68,93.52,93.53,13156.0,93.58,93.68,93.52,93.53,13156.0
2016-04-12 15:15:00,93.54,93.58,93.47,93.5,25031.0,93.54,93.58,93.47,93.5,25031.0
2016-04-12 15:20:00,93.52,93.53,93.36,93.4,21140.0,93.52,93.53,93.36,93.4,21140.0
2016-04-12 15:25:00,93.39,93.45,93.37,93.44,15204.0,93.39,93.45,93.37,93.44,15204.0
2016-04-12 15:30:00,93.43,93.54,93.37,93.48,16631.0,93.43,93.54,93.37,93.48,16631.0
2016-04-12 15:35:00,93.48,93.53,93.34,93.34,17714.0,93.48,93.53,93.34,93.34,17714.0
2016-04-12 15:40:00,93.35,93.47,93.35,93.38,29646.0,93.35,93.47,93.35,93.38,29646.0
2016-04-12 15:45:00,93.36,93.42,93.29,93.29,31134.0,93.36,93.42,93.29,93.29,31134.0
2016-04-12 15:50:00,93.3,93.39,93.27,93.31,46214.0,93.3,93.39,93.27,93.31,46214.0
2016-04-12 15:55:00,93.29,93.44,93.24,93.42,82283.0,93.29,93.44,93.24,93.42,82283.0
2016-04-13 09:30:00,93.82,93.99,93.71,93.89,29491.0,93.82,93.99,93.71,93.89,29491.0
2016-04-13 09:35:00,93.83,94.15,93.69,93.76,29040.0,93.83,94.15,93.69,93.76,29040.0
2016-04-13 09:40:00,93.79,94.25,93.74,94.06,16822.0,93.79,94.25,93.74,94.06,16822.0
2016-04-13 09:45:00,94.09,94.32,94.08,94.18,9614.0,94.09,94.32,94.08,94.18,9614.0
2016-04-13 09:50:00,94.2,94.36,94.09,94.17,12478.0,94.2,94.36,94.09,94.17,12478.0
2016-04-13 09:55:00,94.16,94.27,94.1,94.26,8719.0,94.16,94.27,94.1,94.26,8719.0
2016-04-13 10:00:00,94.2,94.23,94.05,94.14,6800.0,94.2,94.23,94.05,94.14,6800.0
2016-04-13 10:05:00,94.2,94.25,94.06,94.19,15599.0,94.2,94.25,94.06,94.19,15599.0
2016-04-13 10:10:00,94.23,94.45,94.23,94.38,14700.0,94.23,94.45,94.23,94.38,14700.0
2016-04-13 10:15:00,94.37,94.55,94.32,94.45,29253.0,94.37,94.55,94.32,94.45,29253.0
2016-04-13 10:20:00,94.45,94.61,94.38,94.44,20257.0,94.45,94.61,94.38,94.44,20257.0
2016-04-13 10:25:00,94.44,94.5,94.36,94.38,28828.0,94.44,94.5,94.36,94.38,28828.0
2016-04-13 10:30:00,94.42,94.49,94.27,94.3,27778.0,94.42,94.49,94.27,94.3,27778.0
2016-04-13 10:35:00,94.28,94.29,93.92,93.96,54586.0,94.28,94.29,93.92,93.96,54586.0
2016-04-13 10:40:00,93.95,94.03,93.92,94.03,31167.0,93.95,94.03,93.92,94.03,31167.0
2016-04-13 10:45:00,94.03,94.08,93.82,93.86,47519.0,94.03,94.08,93.82,93.86,47519.0
2016-04-13 10:50:00,93.86,93.98,93.77,93.98,11670.0,93.86,93.98,93.77,93.98,11670.0
2016-04-13 10:55:00,93.98,94.04,93.82,93.82,11460.0,93.98,94.04,93.82,93.82,11460.0
2016-04-13 11:00:00,93.8,93.92,93.8,93.86,8137.0,93.8,93.92,93.8,93.86,8137.0
2016-04-13 11:05:00,93.85,94.01,93.85,93.98,18001.0,93.85,94.01,93.85,93.98,18001.0
2016-04-13 11:10:00,93.98,93.98,93.79,93.85,10058.0,93.98,93.98,93.79,93.85,10058.0
2016-04-13 11:15:00,93.88,94.07,93.88,94.0,31617.0,93.88,94.07,93.88,94.0,31617.0
2016-04-13 11:20:00,94.0,94.01,93.93,93.94,18405.0,94.0,94.01,93.93,93.94,18405.0
2016-04-13 11:25:00,93.9,94.05,93.9,94.03,47133.0,93.9,94.05,93.9,94.03,47133.0
2016-04-13 11:30:00,94.04,94.1,94.0,94.06,34195.0,94.04,94.1,94.0,94.06,34195.0
2016-04-13 11:35:00,94.05,94.05,93.96,93.99,21082.0,94.05,94.05,93.96,93.99,21082.0
2016-04-13 11:40:00,94.0,94.12,93.96,94.1,8506.0,94.0,94.12,93.96,94.1,8506.0
2016-04-13 11:45:00,94.13,94.17,93.94,93.96,17397.0,94.13,94.17,93.94,93.96,17397.0
2016-04-13 11:50:00,93.98,93.98,93.81,93.82,9770.0,93.98,93.98,93.81,93.82,9770.0
2016-04-13 11:55:00,93.84,94.0,93.84,93.95,6400.0,93.84,94.0,93.84,93.95,6400.0
2016-04-13 12:00:00,93.96,94.0,93.84,93.86,6800.0,93.96,94.0,93.84,93.86,6800.0
2016-04-13 12:05:00,93.92,94.0,93.92,93.98,11651.0,93.92,94.0,93.92,93.98,11651.0
2016-04-13 12:10:00,93.97,94.01,93.93,93.93,25620.0,93.97,94.01,93.93,93.93,25620.0
2016-04-13 12:15:00,93.93,93.98,93.84,93.9,6326.0,93.93,93.98,93.84,93.9,6326.0
2016-04-13 12:20:00,93.9,93.93,93.83,93.91,8374.0,93.9,93.93,93.83,93.91,8374.0
2016-04-13 12:25:00,93.9,93.99,93.89,93.96,8830.0,93.9,93.99,93.89,93.96,8830.0
2016-04-13 12:30:00,93.95,93.96,93.85,93.93,14496.0,93.95,93.96,93.85,93.93,14496.0
2016-04-13 12:35:00,93.95,93.96,93.9,93.94,6666.0,93.95,93.96,93.9,93.94,6666.0
2016-04-13 12:40:00,93.93,94.0,93.89,93.95,13109.0,93.93,94.0,93.89,93.95,13109.0
2016-04-13 12:45:00,93.95,93.95,93.88,93.89,6744.0,93.95,93.95,93.88,93.89,6744.0
2016-04-13 12:50:00,93.92,94.0,93.9,93.93,7750.0,93.92,94.0,93.9,93.93,7750.0
2016-04-13 12:55:00,93.91,93.96,93.89,93.89,5572.0,93.91,93.96,93.89,93.89,5572.0
2016-04-13 13:00:00,93.88,94.01,93.88,93.9,14169.0,93.88,94.01,93.88,93.9,14169.0
2016-04-13 13:05:00,93.92,93.96,93.86,93.94,13245.0,93.92,93.96,93.86,93.94,13245.0
2016-04-13 13:10:00,93.93,93.93,93.82,93.87,19865.0,93.93,93.93,93.82,93.87,19865.0
2016-04-13 13:15:00,93.87,93.94,93.86,93.89,14738.0,93.87,93.94,93.86,93.89,14738.0
2016-04-13 13:20:00,93.92,93.95,93.83,93.92,13754.0,93.92,93.95,93.83,93.92,13754.0
2016-04-13 13:25:00,93.93,93.96,93.88,93.9,7291.0,93.93,93.96,93.88,93.9,7291.0
2016-04-13 13:30:00,93.89,93.95,93.89,93.92,7975.0,93.89,93.95,93.89,93.92,7975.0
2016-04-13 13:35:00,93.94,94.05,93.89,94.05,21128.0,93.94,94.05,93.89,94.05,21128.0
2016-04-13 13:40:00,94.05,94.05,93.96,94.0,10311.0,94.05,94.05,93.96,94.0,10311.0
2016-04-13 13:45:00,94.05,94.06,93.98,94.02,8055.0,94.05,94.06,93.98,94.02,8055.0
2016-04-13 13:50:00,94.03,94.09,93.94,94.0,8361.0,94.03,94.09,93.94,94.0,8361.0
2016-04-13 13:55:00,94.0,94.06,93.96,94.06,10197.0,94.0,94.06,93.96,94.06,10197.0
2016-04-13 14:00:00,94.04,94.1,93.95,93.95,10512.0,94.04,94.1,93.95,93.95,10512.0
2016-04-13 14:05:00,93.96,94.2,93.95,94.2,8522.0,93.96,94.2,93.95,94.2,8522.0
2016-04-13 14:10:00,94.18,94.22,94.07,94.09,12695.0,94.18,94.22,94.07,94.09,12695.0
2016-04-13 14:15:00,94.12,94.17,94.08,94.12,6589.0,94.12,94.17,94.08,94.12,6589.0
2016-04-13 14:20:00,94.15,94.19,94.1,94.13,10857.0,94.15,94.19,94.1,94.13,10857.0
2016-04-13 14:25:00,94.1,94.13,94.06,94.06,8199.0,94.1,94.13,94.06,94.06,8199.0
2016-04-13 14:30:00,94.05,94.18,94.05,94.11,11975.0,94.05,94.18,94.05,94.11,11975.0
2016-04-13 14:35:00,94.14,94.21,94.14,94.19,4739.0,94.14,94.21,94.14,94.19,4739.0
2016-04-13 14:40:00,94.17,94.2,94.1,94.11,15969.0,94.17,94.2,94.1,94.11,15969.0
2016-04-13 14:45:00,94.14,94.23,94.1,94.11,9748.0,94.14,94.23,94.1,94.11,9748.0
2016-04-13 14:50:00,94.13,94.14,94.05,94.07,12577.0,94.13,94.14,94.05,94.07,12577.0
2016-04-13 14:55:00,94.05,94.1,94.01,94.09,12755.0,94.05,94.1,94.01,94.09,12755.0
2016-04-13 15:00:00,94.09,94.22,94.06,94.1,58356.0,94.09,94.22,94.06,94.1,58356.0
2016-04-13 15:05:00,94.1,94.11,94.06,94.1,18789.0,94.1,94.11,94.06,94.1,18789.0
2016-04-13 15:10:00,94.1,94.23,94.07,94.07,47538.0,94.1,94.23,94.07,94.07,47538.0
2016-04-13 15:15:00,94.07,94.12,94.05,94.12,12815.0,94.07,94.12,94.05,94.12,12815.0
2016-04-13 15:20:00,94.11,94.21,94.11,94.2,11878.0,94.11,94.21,94.11,94.2,11878.0
2016-04-13 15:25:00,94.21,94.31,94.19,94.31,9368.0,94.21,94.31,94.19,94.31,9368.0
2016-04-13 15:30:00,94.29,94.46,94.22,94.41,24607.0,94.29,94.46,94.22,94.41,24607.0
2016-04-13 15:35:00,94.42,94.51,94.41,94.51,35486.0,94.42,94.51,94.41,94.51,35486.0
2016-04-13 15:40:00,94.51,94.52,94.35,94.38,49326.0,94.51,94.52,94.35,94.38,49326.0
2016-04-13 15:45:00,94.39,94.44,94.37,94.41,43880.0,94.39,94.44,94.37,94.41,43880.0
2016-04-13 15:50:00,94.42,94.46,94.4,94.45,68309.0,94.42,94.46,94.4,94.45,68309.0
2016-04-13 15:55:00,94.45,94.6,94.43,94.53,158639.0,94.45,94.6,94.43,94.53,158639.0
2016-04-14 09:30:00,94.34,94.71,94.12,94.19,28833.0,94.34,94.71,94.12,94.19,28833.0
2016-04-14 09:35:00,94.19,94.41,94.04,94.27,11921.0,94.19,94.41,94.04,94.27,11921.0
2016-04-14 09:40:00,94.25,94.41,94.08,94.14,23438.0,94.25,94.41,94.08,94.14,23438.0
2016-04-14 09:45:00,94.15,94.34,94.01,94.21,6925.0,94.15,94.34,94.01,94.21,6925.0
2016-04-14 09:50:00,94.2,94.25,94.03,94.25,14709.0,94.2,94.25,94.03,94.25,14709.0
2016-04-14 09:55:00,94.21,94.32,94.1,94.32,8813.0,94.21,94.32,94.1,94.32,8813.0
2016-04-14 10:00:00,94.38,94.38,94.23,94.35,5318.0,94.38,94.38,94.23,94.35,5318.0
2016-04-14 10:05:00,94.35,94.38,94.14,94.14,16694.0,94.35,94.38,94.14,94.14,16694.0
2016-04-14 10:10:00,94.15,94.25,94.15,94.22,13000.0,94.15,94.25,94.15,94.22,13000.0
2016-04-14 10:15:00,94.2,94.28,94.09,94.25,9761.0,94.2,94.28,94.09,94.25,9761.0
2016-04-14 10:20:00,94.26,94.3,94.22,94.28,10826.0,94.26,94.3,94.22,94.28,10826.0
2016-04-14 10:25:00,94.28,94.34,94.22,94.29,7597.0,94.28,94.34,94.22,94.29,7597.0
2016-04-14 10:30:00,94.33,94.42,94.3,94.3,7380.0,94.33,94.42,94.3,94.3,7380.0
2016-04-14 10:35:00,94.29,94.32,94.19,94.22,15997.0,94.29,94.32,94.19,94.22,15997.0
2016-04-14 10:40:00,94.23,94.33,94.21,94.32,7141.0,94.23,94.33,94.21,94.32,7141.0
2016-04-14 10:45:00,94.31,94.34,94.13,94.14,27603.0,94.31,94.34,94.13,94.14,27603.0
2016-04-14 10:50:00,94.14,94.45,94.11,94.43,9046.0,94.14,94.45,94.11,94.43,9046.0
2016-04-14 10:55:00,94.4,94.4,94.25,94.26,8006.0,94.4,94.4,94.25,94.26,8006.0
2016-04-14 11:00:00,94.24,94.24,94.04,94.04,11442.0,94.24,94.24,94.04,94.04,11442.0
2016-04-14 11:05:00,94.05,94.14,94.01,94.13,10584.0,94.05,94.14,94.01,94.13,10584.0
2016-04-14 11:10:00,94.14,94.22,94.12,94.13,45940.0,94.14,94.22,94.12,94.13,45940.0
2016-04-14 11:15:00,94.11,94.19,94.06,94.18,11858.0,94.11,94.19,94.06,94.18,11858.0
2016-04-14 11:20:00,94.16,94.18,94.1,94.12,16018.0,94.16,94.18,94.1,94.12,16018.0
2016-04-14 11:25:00,94.14,94.19,94.08,94.16,25839.0,94.14,94.19,94.08,94.16,25839.0
2016-04-14 11:30:00,94.17,94.37,94.16,94.37,12351.0,94.17,94.37,94.16,94.37,12351.0
2016-04-14 11:35:00,94.36,94.37,94.27,94.3,13120.0,94.36,94.37,94.27,94.3,13120.0
2016-04-14 11:40:00,94.3,94.34,94.27,94.29,7997.0,94.3,94.34,94.27,94.29,7997.0
2016-04-14 11:45:00,94.27,94.3,94.21,94.24,59479.0,94.27,94.3,94.21,94.24,59479.0
2016-04-14 11:50:00,94.25,94.33,94.24,94.3,11492.0,94.25,94.33,94.24,94.3,11492.0
2016-04-14 11:55:00,94.31,94.37,94.27,94.36,11681.0,94.31,94.37,94.27,94.36,11681.0
2016-04-14 12:00:00,94.34,94.37,94.28,94.35,7707.0,94.34,94.37,94.28,94.35,7707.0
2016-04-14 12:05:00,94.38,94.42,94.37,94.38,5896.0,94.38,94.42,94.37,94.38,5896.0
2016-04-14 12:10:00,94.39,94.4,94.29,94.34,8581.0,94.39,94.4,94.29,94.34,8581.0
2016-04-14 12:15:00,94.31,94.41,94.3,94.41,2236.0,94.31,94.41,94.3,94.41,2236.0
2016-04-14 12:20:00,94.41,94.43,94.32,94.36,5758.0,94.41,94.43,94.32,94.36,5758.0
2016-04-14 12:25:00,94.37,94.44,94.33,94.35,7341.0,94.37,94.44,94.33,94.35,7341.0
2016-04-14 12:30:00,94.32,94.35,94.27,94.3,6597.0,94.32,94.35,94.27,94.3,6597.0
2016-04-14 12:35:00,94.31,94.38,94.25,94.38,9475.0,94.31,94.38,94.25,94.38,9475.0
2016-04-14 12:40:00,94.39,94.45,94.35,94.45,8072.0,94.39,94.45,94.35,94.45,8072.0
2016-04-14 12:45:00,94.43,94.45,94.4,94.44,5549.0,94.43,94.45,94.4,94.44,5549.0
2016-04-14 12:50:00,94.42,94.46,94.41,94.44,5402.0,94.42,94.46,94.41,94.44,5402.0
2016-04-14 12:55:00,94.44,94.46,94.37,94.42,10171.0,94.44,94.46,94.37,94.42,10171.0
2016-04-14 13:00:00,94.42,94.5,94.39,94.49,7669.0,94.42,94.5,94.39,94.49,7669.0
2016-04-14 13:05:00,94.5,94.58,94.49,94.56,15011.0,94.5,94.58,94.49,94.56,15011.0
2016-04-14 13:10:00,94.55,94.6,94.51,94.58,5806.0,94.55,94.6,94.51,94.58,5806.0
2016-04-14 13:15:00,94.6,94.61,94.53,94.53,6117.0,94.6,94.61,94.53,94.53,6117.0
2016-04-14 13:20:00,94.53,94.56,94.49,94.56,7389.0,94.53,94.56,94.49,94.56,7389.0
2016-04-14 13:25:00,94.55,94.57,94.52,94.52,4337.0,94.55,94.57,94.52,94.52,4337.0
2016-04-14 13:30:00,94.52,94.56,94.45,94.47,14832.0,94.52,94.56,94.45,94.47,14832.0
2016-04-14 13:35:00,94.47,94.48,94.43,94.44,21823.0,94.47,94.48,94.43,94.44,21823.0
2016-04-14 13:40:00,94.44,94.51,94.42,94.46,6193.0,94.44,94.51,94.42,94.46,6193.0
2016-04-14 13:45:00,94.45,94.49,94.35,94.36,11852.0,94.45,94.49,94.35,94.36,11852.0
2016-04-14 13:50:00,94.38,94.38,94.17,94.19,13632.0,94.38,94.38,94.17,94.19,13632.0
2016-04-14 13:55:00,94.19,94.2,94.17,94.19,8501.0,94.19,94.2,94.17,94.19,8501.0
2016-04-14 14:00:00,94.2,94.2,94.13,94.2,9484.0,94.2,94.2,94.13,94.2,9484.0
2016-04-14 14:05:00,94.22,94.25,94.19,94.25,16842.0,94.22,94.25,94.19,94.25,16842.0
2016-04-14 14:10:00,94.26,94.29,94.26,94.27,6285.0,94.26,94.29,94.26,94.27,6285.0
2016-04-14 14:15:00,94.26,94.37,94.25,94.36,6320.0,94.26,94.37,94.25,94.36,6320.0
2016-04-14 14:20:00,94.34,94.44,94.34,94.4,12105.0,94.34,94.44,94.34,94.4,12105.0
2016-04-14 14:25:00,94.4,94.4,94.26,94.26,8545.0,94.4,94.4,94.26,94.26,8545.0
2016-04-14 14:30:00,94.26,94.28,94.23,94.26,21961.0,94.26,94.28,94.23,94.26,21961.0
2016-04-14 14:35:00,94.26,94.29,94.23,94.26,16384.0,94.26,94.29,94.23,94.26,16384.0
2016-04-14 14:40:00,94.26,94.32,94.26,94.31,10682.0,94.26,94.32,94.26,94.31,10682.0
2016-04-14 14:45:00,94.28,94.33,94.27,94.3,11922.0,94.28,94.33,94.27,94.3,11922.0
2016-04-14 14:50:00,94.3,94.41,94.29,94.41,9999.0,94.3,94.41,94.29,94.41,9999.0
2016-04-14 14:55:00,94.38,94.4,94.33,94.33,8988.0,94.38,94.4,94.33,94.33,8988.0
2016-04-14 15:00:00,94.33,94.39,94.33,94.34,7386.0,94.33,94.39,94.33,94.34,7386.0
2016-04-14 15:05:00,94.33,94.38,94.3,94.37,10194.0,94.33,94.38,94.3,94.37,10194.0
2016-04-14 15:10:00,94.36,94.36,94.26,94.26,7894.0,94.36,94.36,94.26,94.26,7894.0
2016-04-14 15:15:00,94.25,94.39,94.25,94.35,10885.0,94.25,94.39,94.25,94.35,10885.0
2016-04-14 15:20:00,94.34,94.4,94.33,94.36,12009.0,94.34,94.4,94.33,94.36,12009.0
2016-04-14 15:25:00,94.34,94.4,94.33,94.34,9524.0,94.34,94.4,94.33,94.34,9524.0
2016-04-14 15:30:00,94.32,94.41,94.31,94.38,20978.0,94.32,94.41,94.31,94.38,20978.0
2016-04-14 15:35:00,94.37,94.4,94.34,94.35,15721.0,94.37,94.4,94.34,94.35,15721.0
2016-04-14 15:40:00,94.34,94.36,94.3,94.34,21728.0,94.34,94.36,94.3,94.34,21728.0
2016-04-14 15:45:00,94.35,94.43,94.32,94.35,44034.0,94.35,94.43,94.32,94.35,44034.0
2016-04-14 15:50:00,94.35,94.4,94.34,94.4,61300.0,94.35,94.4,94.34,94.4,61300.0
2016-04-14 15:55:00,94.39,94.49,94.34,94.45,169062.0,94.39,94.49,94.34,94.45,169062.0
2016-04-15 09:30:00,94.65,94.74,94.16,94.48,221922.0,94.65,94.74,94.16,94.48,221922.0
2016-04-15 09:35:00,94.44,94.59,94.25,94.29,24785.0,94.44,94.59,94.25,94.29,24785.0
2016-04-15 09:40:00,94.25,94.39,94.19,94.27,25982.0,94.25,94.39,94.19,94.27,25982.0
2016-04-15 09:45:00,94.28,94.35,94.17,94.34,8410.0,94.28,94.35,94.17,94.34,8410.0
2016-04-15 09:50:00,94.37,94.51,94.35,94.45,9268.0,94.37,94.51,94.35,94.45,9268.0
2016-04-15 09:55:00,94.47,94.61,94.42,94.59,11687.0,94.47,94.61,94.42,94.59,11687.0
2016-04-15 10:00:00,94.59,94.62,94.34,94.38,30008.0,94.59,94.62,94.34,94.38,30008.0
2016-04-15 10:05:00,94.33,94.45,94.27,94.27,23140.0,94.33,94.45,94.27,94.27,23140.0
2016-04-15 10:10:00,94.27,94.34,94.23,94.31,11748.0,94.27,94.34,94.23,94.31,11748.0
2016-04-15 10:15:00,94.33,94.36,94.23,94.27,8800.0,94.33,94.36,94.23,94.27,8800.0
2016-04-15 10:20:00,94.28,94.37,94.27,94.31,7400.0,94.28,94.37,94.27,94.31,7400.0
2016-04-15 10:25:00,94.36,94.41,94.26,94.4,5674.0,94.36,94.41,94.26,94.4,5674.0
2016-04-15 10:30:00,94.37,94.52,94.36,94.52,9201.0,94.37,94.52,94.36,94.52,9201.0
2016-04-15 10:35:00,94.53,94.61,94.52,94.54,11585.0,94.53,94.61,94.52,94.54,11585.0
2016-04-15 10:40:00,94.54,94.64,94.51,94.63,12132.0,94.54,94.64,94.51,94.63,12132.0
2016-04-15 10:45:00,94.63,94.71,94.62,94.64,16064.0,94.63,94.71,94.62,94.64,16064.0
2016-04-15 10:50:00,94.65,94.65,94.55,94.6,6807.0,94.65,94.65,94.55,94.6,6807.0
2016-04-15 10:55:00,94.63,94.74,94.58,94.71,13771.0,94.63,94.74,94.58,94.71,13771.0
2016-04-15 11:00:00,94.7,94.81,94.69,94.79,12166.0,94.7,94.81,94.69,94.79,12166.0
2016-04-15 11:05:00,94.77,94.85,94.73,94.79,23310.0,94.77,94.85,94.73,94.79,23310.0
2016-04-15 11:10:00,94.8,94.8,94.7,94.74,18489.0,94.8,94.8,94.7,94.74,18489.0
2016-04-15 11:15:00,94.74,94.75,94.72,94.73,2891.0,94.74,94.75,94.72,94.73,2891.0
2016-04-15 11:20:00,94.72,94.79,94.71,94.72,8808.0,94.72,94.79,94.71,94.72,8808.0
2016-04-15 11:25:00,94.7,94.74,94.61,94.62,6560.0,94.7,94.74,94.61,94.62,6560.0
2016-04-15 11:30:00,94.64,94.64,94.58,94.6,8400.0,94.64,94.64,94.58,94.6,8400.0
2016-04-15 11:35:00,94.59,94.62,94.47,94.47,7462.0,94.59,94.62,94.47,94.47,7462.0
2016-04-15 11:40:00,94.48,94.49,94.38,94.4,7073.0,94.48,94.49,94.38,94.4,7073.0
2016-04-15 11:45:00,94.39,94.41,94.34,94.39,6750.0,94.39,94.41,94.34,94.39,6750.0
2016-04-15 11:50:00,94.38,94.4,94.36,94.4,6206.0,94.38,94.4,94.36,94.4,6206.0
2016-04-15 11:55:00,94.4,94.42,94.31,94.33,5361.0,94.4,94.42,94.31,94.33,5361.0
2016-04-15 12:00:00,94.31,94.4,94.31,94.34,6379.0,94.31,94.4,94.31,94.34,6379.0
2016-04-15 12:05:00,94.32,94.4,94.31,94.39,5695.0,94.32,94.4,94.31,94.39,5695.0
2016-04-15 12:10:00,94.39,94.43,94.35,94.35,4800.0,94.39,94.43,94.35,94.35,4800.0
2016-04-15 12:15:00,94.34,94.39,94.29,94.33,7634.0,94.34,94.39,94.29,94.33,7634.0
2016-04-15 12:20:00,94.33,94.41,94.31,94.38,5659.0,94.33,94.41,94.31,94.38,5659.0
2016-04-15 12:25:00,94.38,94.4,94.33,94.38,2988.0,94.38,94.4,94.33,94.38,2988.0
2016-04-15 12:30:00,94.37,94.39,94.31,94.32,6298.0,94.37,94.39,94.31,94.32,6298.0
2016-04-15 12:35:00,94.32,94.36,94.28,94.33,20113.0,94.32,94.36,94.28,94.33,20113.0
2016-04-15 12:40:00,94.33,94.4,94.33,94.4,5753.0,94.33,94.4,94.33,94.4,5753.0
2016-04-15 12:45:00,94.37,94.46,94.37,94.4,6321.0,94.37,94.46,94.37,94.4,6321.0
2016-04-15 12:50:00,94.39,94.46,94.38,94.45,5871.0,94.39,94.46,94.38,94.45,5871.0
2016-04-15 12:55:00,94.45,94.52,94.45,94.49,6330.0,94.45,94.52,94.45,94.49,6330.0
2016-04-15 13:00:00,94.47,94.51,94.42,94.46,6999.0,94.47,94.51,94.42,94.46,6999.0
2016-04-15 13:05:00,94.46,94.48,94.41,94.44,6700.0,94.46,94.48,94.41,94.44,6700.0
2016-04-15 13:10:00,94.47,94.48,94.37,94.47,11557.0,94.47,94.48,94.37,94.47,11557.0
2016-04-15 13:15:00,94.47,94.47,94.33,94.35,10479.0,94.47,94.47,94.33,94.35,10479.0
2016-04-15 13:20:00,94.36,94.41,94.33,94.35,7989.0,94.36,94.41,94.33,94.35,7989.0
2016-04-15 13:25:00,94.36,94.46,94.31,94.46,13487.0,94.36,94.46,94.31,94.46,13487.0
2016-04-15 13:30:00,94.43,94.51,94.39,94.49,8193.0,94.43,94.51,94.39,94.49,8193.0
2016-04-15 13:35:00,94.46,94.48,94.34,94.42,5930.0,94.46,94.48,94.34,94.42,5930.0
2016-04-15 13:40:00,94.39,94.53,94.39,94.53,8185.0,94.39,94.53,94.39,94.53,8185.0
2016-04-15 13:45:00,94.54,94.58,94.52,94.56,13739.0,94.54,94.58,94.52,94.56,13739.0
2016-04-15 13:50:00,94.57,94.6,94.56,94.59,9900.0,94.57,94.6,94.56,94.59,9900.0
2016-04-15 13:55:00,94.59,94.72,94.58,94.72,16276.0,94.59,94.72,94.58,94.72,16276.0
2016-04-15 14:00:00,94.72,94.72,94.65,94.71,25180.0,94.72,94.72,94.65,94.71,25180.0
2016-04-15 14:05:00,94.72,94.74,94.67,94.74,14920.0,94.72,94.74,94.67,94.74,14920.0
2016-04-15 14:10:00,94.74,94.75,94.64,94.66,26647.0,94.74,94.75,94.64,94.66,26647.0
2016-04-15 14:15:00,94.68,94.8,94.67,94.79,14594.0,94.68,94.8,94.67,94.79,14594.0
2016-04-15 14:20:00,94.78,94.94,94.78,94.94,19400.0,94.78,94.94,94.78,94.94,19400.0
2016-04-15 14:25:00,94.94,94.96,94.87,94.91,37826.0,94.94,94.96,94.87,94.91,37826.0
2016-04-15 14:30:00,94.9,94.99,94.89,94.98,35476.0,94.9,94.99,94.89,94.98,35476.0
2016-04-15 14:35:00,94.98,95.08,94.96,95.06,32254.0,94.98,95.08,94.96,95.06,32254.0
2016-04-15 14:40:00,95.08,95.09,95.02,95.08,31343.0,95.08,95.09,95.02,95.08,31343.0
2016-04-15 14:45:00,95.07,95.12,95.01,95.07,31624.0,95.07,95.12,95.01,95.07,31624.0
2016-04-15 14:50:00,95.07,95.08,95.0,95.02,37299.0,95.07,95.08,95.0,95.02,37299.0
2016-04-15 14:55:00,95.02,95.05,94.97,95.04,26894.0,95.02,95.05,94.97,95.04,26894.0
2016-04-15 15:00:00,95.04,95.04,94.98,95.04,27152.0,95.04,95.04,94.98,95.04,27152.0
2016-04-15 15:05:00,95.04,95.05,94.94,94.98,27000.0,95.04,95.05,94.94,94.98,27000.0
2016-04-15 15:10:00,94.98,95.03,94.94,95.01,20902.0,94.98,95.03,94.94,95.01,20902.0
2016-04-15 15:15:00,95.01,95.03,94.96,94.97,17703.0,95.01,95.03,94.96,94.97,17703.0
2016-04-15 15:20:00,94.98,95.05,94.98,95.01,40249.0,94.98,95.05,94.98,95.01,40249.0
2016-04-15 15:25:00,95.01,95.13,94.98,95.13,34645.0,95.01,95.13,94.98,95.13,34645.0
2016-04-15 15:30:00,95.13,95.14,95.02,95.03,27340.0,95.13,95.14,95.02,95.03,27340.0
2016-04-15 15:35:00,95.03,95.08,95.01,95.04,28942.0,95.03,95.08,95.01,95.04,28942.0
2016-04-15 15:40:00,95.04,95.04,94.99,95.04,29055.0,95.04,95.04,94.99,95.04,29055.0
2016-04-15 15:45:00,95.04,95.05,94.99,95.01,28634.0,95.04,95.05,94.99,95.01,28634.0
2016-04-15 15:50:00,95.01,95.08,95.0,95.05,142904.0,95.01,95.08,95.0,95.05,142904.0
2016-04-15 15:55:00,95.04,95.22,95.04,95.16,176477.0,95.04,95.22,95.04,95.16,176477.0
2016-04-18 09:30:00,94.75,95.12,94.59,94.87,94569.0,94.75,95.12,94.59,94.87,94569.0
2016-04-18 09:35:00,94.84,95.11,94.84,95.08,23730.0,94.84,95.11,94.84,95.08,23730.0
2016-04-18 09:40:00,95.13,95.16,95.05,95.08,13309.0,95.13,95.16,95.05,95.08,13309.0
2016-04-18 09:45:00,95.01,95.3,95.01,95.28,44132.0,95.01,95.3,95.01,95.28,44132.0
2016-04-18 09:50:00,95.26,95.55,95.25,95.48,29691.0,95.26,95.55,95.25,95.48,29691.0
2016-04-18 09:55:00,95.48,95.48,95.37,95.4,9101.0,95.48,95.48,95.37,95.4,9101.0
2016-04-18 10:00:00,95.41,95.55,95.35,95.5,10970.0,95.41,95.55,95.35,95.5,10970.0
2016-04-18 10:05:00,95.5,95.88,95.5,95.83,24287.0,95.5,95.88,95.5,95.83,24287.0
2016-04-18 10:10:00,95.82,95.91,95.74,95.91,23565.0,95.82,95.91,95.74,95.91,23565.0
2016-04-18 10:15:00,95.91,96.04,95.88,95.94,38039.0,95.91,96.04,95.88,95.94,38039.0
2016-04-18 10:20:00,95.97,96.06,95.96,96.0,23310.0,95.97,96.06,95.96,96.0,23310.0
2016-04-18 10:25:00,95.99,96.04,95.85,95.9,42655.0,95.99,96.04,95.85,95.9,42655.0
2016-04-18 10:30:00,95.91,96.04,95.91,96.03,24689.0,95.91,96.04,95.91,96.03,24689.0
2016-04-18 10:35:00,96.03,96.11,95.98,96.05,21042.0,96.03,96.11,95.98,96.05,21042.0
2016-04-18 10:40:00,96.04,96.06,95.95,95.96,8553.0,96.04,96.06,95.95,95.96,8553.0
2016-04-18 10:45:00,95.95,96.02,95.9,96.02,24942.0,95.95,96.02,95.9,96.02,24942.0
2016-04-18 10:50:00,96.03,96.11,95.91,96.1,28928.0,96.03,96.11,95.91,96.1,28928.0
2016-04-18 10:55:00,96.1,96.14,96.04,96.04,9532.0,96.1,96.14,96.04,96.04,9532.0
2016-04-18 11:00:00,96.04,96.07,95.88,95.92,18443.0,96.04,96.07,95.88,95.92,18443.0
2016-04-18 11:05:00,95.91,95.95,95.81,95.87,30822.0,95.91,95.95,95.81,95.87,30822.0
2016-04-18 11:10:00,95.87,95.89,95.84,95.87,7723.0,95.87,95.89,95.84,95.87,7723.0
2016-04-18 11:15:00,95.87,95.88,95.71,95.71,12191.0,95.87,95.88,95.71,95.71,12191.0
2016-04-18 11:20:00,95.73,95.81,95.71,95.79,14260.0,95.73,95.81,95.71,95.79,14260.0
2016-04-18 11:25:00,95.78,95.78,95.68,95.75,17121.0,95.78,95.78,95.68,95.75,17121.0
2016-04-18 11:30:00,95.72,95.75,95.64,95.65,11552.0,95.72,95.75,95.64,95.65,11552.0
2016-04-18 11:35:00,95.66,95.72,95.61,95.7,18116.0,95.66,95.72,95.61,95.7,18116.0
2016-04-18 11:40:00,95.71,95.81,95.71,95.77,11040.0,95.71,95.81,95.71,95.77,11040.0
2016-04-18 11:45:00,95.79,95.87,95.7,95.74,8097.0,95.79,95.87,95.7,95.74,8097.0
2016-04-18 11:50:00,95.73,95.74,95.59,95.64,16577.0,95.73,95.74,95.59,95.64,16577.0
2016-04-18 11:55:00,95.66,95.72,95.66,95.68,10834.0,95.66,95.72,95.66,95.68,10834.0
2016-04-18 12:00:00,95.68,95.75,95.64,95.72,30081.0,95.68,95.75,95.64,95.72,30081.0
2016-04-18 12:05:00,95.74,95.79,95.73,95.76,24638.0,95.74,95.79,95.73,95.76,24638.0
2016-04-18 12:10:00,95.78,95.78,95.72,95.72,11164.0,95.78,95.78,95.72,95.72,11164.0
2016-04-18 12:15:00,95.72,95.79,95.71,95.76,9555.0,95.72,95.79,95.71,95.76,9555.0
2016-04-18 12:20:00,95.77,95.96,95.77,95.92,13889.0,95.77,95.96,95.77,95.92,13889.0
2016-04-18 12:25:00,95.91,95.96,95.88,95.89,4750.0,95.91,95.96,95.88,95.89,4750.0
2016-04-18 12:30:00,95.9,96.1,95.88,95.97,24697.0,95.9,96.1,95.88,95.97,24697.0
2016-04-18 12:35:00,95.99,96.11,95.98,96.1,14698.0,95.99,96.11,95.98,96.1,14698.0
2016-04-18 12:40:00,96.08,96.13,96.07,96.11,7856.0,96.08,96.13,96.07,96.11,7856.0
2016-04-18 12:45:00,96.14,96.17,96.11,96.15,10092.0,96.14,96.17,96.11,96.15,10092.0
2016-04-18 12:50:00,96.15,96.16,96.09,96.09,8274.0,96.15,96.16,96.09,96.09,8274.0
2016-04-18 12:55:00,96.06,96.09,95.97,95.98,9672.0,96.06,96.09,95.97,95.98,9672.0
2016-04-18 13:00:00,96.0,96.0,95.89,95.95,21706.0,96.0,96.0,95.89,95.95,21706.0
2016-04-18 13:05:00,95.94,95.98,95.89,95.97,14729.0,95.94,95.98,95.89,95.97,14729.0
2016-04-18 13:10:00,95.97,96.0,95.91,95.97,10346.0,95.97,96.0,95.91,95.97,10346.0
2016-04-18 13:15:00,95.96,96.0,95.91,95.94,21382.0,95.96,96.0,95.91,95.94,21382.0
2016-04-18 13:20:00,95.96,96.08,95.95,96.07,9363.0,95.96,96.08,95.95,96.07,9363.0
2016-04-18 13:25:00,96.08,96.12,96.05,96.05,9529.0,96.08,96.12,96.05,96.05,9529.0
2016-04-18 13:30:00,96.01,96.11,96.01,96.09,9901.0,96.01,96.11,96.01,96.09,9901.0
2016-04-18 13:35:00,96.09,96.17,96.05,96.15,22423.0,96.09,96.17,96.05,96.15,22423.0
2016-04-18 13:40:00,96.15,96.37,96.15,96.35,17774.0,96.15,96.37,96.15,96.35,17774.0
2016-04-18 13:45:00,96.32,96.35,96.19,96.23,20231.0,96.32,96.35,96.19,96.23,20231.0
2016-04-18 13:50:00,96.21,96.27,96.18,96.26,18261.0,96.21,96.27,96.18,96.26,18261.0
2016-04-18 13:55:00,96.24,96.41,96.24,96.41,25578.0,96.24,96.41,96.24,96.41,25578.0
2016-04-18 14:00:00,96.41,96.41,96.28,96.35,12406.0,96.41,96.41,96.28,96.35,12406.0
2016-04-18 14:05:00,96.33,96.35,96.27,96.33,14377.0,96.33,96.35,96.27,96.33,14377.0
2016-04-18 14:10:00,96.33,96.4,96.28,96.4,20343.0,96.33,96.4,96.28,96.4,20343.0
2016-04-18 14:15:00,96.39,96.4,96.33,96.39,14938.0,96.39,96.4,96.33,96.39,14938.0
2016-04-18 14:20:00,96.4,96.49,96.39,96.48,18663.0,96.4,96.49,96.39,96.48,18663.0
2016-04-18 14:25:00,96.46,96.55,96.44,96.5,30246.0,96.46,96.55,96.44,96.5,30246.0
2016-04-18 14:30:00,96.49,96.55,96.45,96.46,21375.0,96.49,96.55,96.45,96.46,21375.0
2016-04-18 14:35:00,96.46,96.54,96.45,96.51,27464.0,96.46,96.54,96.45,96.51,27464.0
2016-04-18 14:40:00,96.51,96.57,96.51,96.53,10105.0,96.51,96.57,96.51,96.53,10105.0
2016-04-18 14:45:00,96.54,96.56,96.48,96.53,10011.0,96.54,96.56,96.48,96.53,10011.0
2016-04-18 14:50:00,96.54,96.58,96.48,96.5,10980.0,96.54,96.58,96.48,96.5,10980.0
2016-04-18 14:55:00,96.48,96.53,96.46,96.51,15141.0,96.48,96.53,96.46,96.51,15141.0
2016-04-18 15:00:00,96.51,96.54,96.47,96.5,17218.0,96.51,96.54,96.47,96.5,17218.0
2016-04-18 15:05:00,96.5,96.5,96.43,96.47,15410.0,96.5,96.5,96.43,96.47,15410.0
2016-04-18 15:10:00,96.46,96.48,96.41,96.41,34390.0,96.46,96.48,96.41,96.41,34390.0
2016-04-18 15:15:00,96.41,96.48,96.4,96.43,32340.0,96.41,96.48,96.4,96.43,32340.0
2016-04-18 15:20:00,96.44,96.46,96.39,96.43,15139.0,96.44,96.46,96.39,96.43,15139.0
2016-04-18 15:25:00,96.42,96.43,96.28,96.28,22351.0,96.42,96.43,96.28,96.28,22351.0
2016-04-18 15:30:00,96.29,96.38,96.26,96.34,21987.0,96.29,96.38,96.26,96.34,21987.0
2016-04-18 15:35:00,96.34,96.37,96.3,96.33,21015.0,96.34,96.37,96.3,96.33,21015.0
2016-04-18 15:40:00,96.33,96.45,96.31,96.38,34042.0,96.33,96.45,96.31,96.38,34042.0
2016-04-18 15:45:00,96.37,96.45,96.34,96.45,45028.0,96.37,96.45,96.34,96.45,45028.0
2016-04-18 15:50:00,96.45,96.5,96.45,96.5,60452.0,96.45,96.5,96.45,96.5,60452.0
2016-04-18 15:55:00,96.5,96.56,96.46,96.55,158480.0,96.5,96.56,96.46,96.55,158480.0
2016-04-19 09:30:00,97.0,97.69,96.75,97.56,145252.0,97.0,97.69,96.75,97.56,145252.0
2016-04-19 09:35:00,97.48,97.53,96.61,96.65,65982.0,97.48,97.53,96.61,96.65,65982.0
2016-04-19 09:40:00,96.64,96.87,96.3,96.71,37981.0,96.64,96.87,96.3,96.71,37981.0
2016-04-19 09:45:00,96.78,96.78,96.46,96.55,29588.0,96.78,96.78,96.46,96.55,29588.0
2016-04-19 09:50:00,96.58,96.74,96.32,96.42,26894.0,96.58,96.74,96.32,96.42,26894.0
2016-04-19 09:55:00,96.42,96.54,96.26,96.26,18144.0,96.42,96.54,96.26,96.26,18144.0
2016-04-19 10:00:00,96.25,96.68,96.25,96.51,35122.0,96.25,96.68,96.25,96.51,35122.0
2016-04-19 10:05:00,96.49,96.64,96.41,96.6,41958.0,96.49,96.64,96.41,96.6,41958.0
2016-04-19 10:10:00,96.61,96.76,96.58,96.76,61512.0,96.61,96.76,96.58,96.76,61512.0
2016-04-19 10:15:00,96.76,96.85,96.65,96.68,31333.0,96.76,96.85,96.65,96.68,31333.0
2016-04-19 10:20:00,96.69,96.77,96.57,96.57,54111.0,96.69,96.77,96.57,96.57,54111.0
2016-04-19 10:25:00,96.61,96.69,96.53,96.58,25043.0,96.61,96.69,96.53,96.58,25043.0
2016-04-19 10:30:00,96.6,96.64,96.47,96.64,26112.0,96.6,96.64,96.47,96.64,26112.0
2016-04-19 10:35:00,96.66,96.66,96.42,96.46,17925.0,96.66,96.66,96.42,96.46,17925.0
2016-04-19 10:40:00,96.48,96.58,96.44,96.54,10850.0,96.48,96.58,96.44,96.54,10850.0
2016-04-19 10:45:00,96.56,96.57,96.35,96.35,11370.0,96.56,96.57,96.35,96.35,11370.0
2016-04-19 10:50:00,96.39,96.6,96.38,96.58,9731.0,96.39,96.6,96.38,96.58,9731.0
2016-04-19 10:55:00,96.56,96.61,96.5,96.55,10622.0,96.56,96.61,96.5,96.55,10622.0
2016-04-19 11:00:00,96.59,96.59,96.46,96.55,10129.0,96.59,96.59,96.46,96.55,10129.0
2016-04-19 11:05:00,96.58,96.7,96.54,96.62,63979.0,96.58,96.7,96.54,96.62,63979.0
2016-04-19 11:10:00,96.61,96.62,96.49,96.52,15241.0,96.61,96.62,96.49,96.52,15241.0
2016-04-19 11:15:00,96.55,96.61,96.49,96.58,9486.0,96.55,96.61,96.49,96.58,9486.0
2016-04-19 11:20:00,96.6,96.61,96.49,96.51,8785.0,96.6,96.61,96.49,96.51,8785.0
2016-04-19 11:25:00,96.49,96.52,96.33,96.39,14185.0,96.49,96.52,96.33,96.39,14185.0
2016-04-19 11:30:00,96.38,96.5,96.35,96.49,16002.0,96.38,96.5,96.35,96.49,16002.0
2016-04-19 11:35:00,96.5,96.54,96.46,96.52,6026.0,96.5,96.54,96.46,96.52,6026.0
2016-04-19 11:40:00,96.54,96.56,96.49,96.52,10510.0,96.54,96.56,96.49,96.52,10510.0
2016-04-19 11:45:00,96.49,96.55,96.27,96.3,12495.0,96.49,96.55,96.27,96.3,12495.0
2016-04-19 11:50:00,96.3,96.31,95.98,95.98,21505.0,96.3,96.31,95.98,95.98,21505.0
2016-04-19 11:55:00,95.97,95.97,95.75,95.76,18515.0,95.97,95.97,95.75,95.76,18515.0
2016-04-19 12:00:00,95.78,95.86,95.77,95.83,9922.0,95.78,95.86,95.77,95.83,9922.0
2016-04-19 12:05:00,95.81,95.81,95.59,95.63,22701.0,95.81,95.81,95.59,95.63,22701.0
2016-04-19 12:10:00,95.62,95.72,95.58,95.59,14869.0,95.62,95.72,95.58,95.59,14869.0
2016-04-19 12:15:00,95.61,95.64,95.53,95.53,9963.0,95.61,95.64,95.53,95.53,9963.0
2016-04-19 12:20:00,95.51,95.58,95.45,95.47,17872.0,95.51,95.58,95.45,95.47,17872.0
2016-04-19 12:25:00,95.44,95.46,95.38,95.4,21385.0,95.44,95.46,95.38,95.4,21385.0
2016-04-19 12:30:00,95.41,95.42,95.35,95.36,11228.0,95.41,95.42,95.35,95.36,11228.0
2016-04-19 12:35:00,95.38,95.44,95.36,95.39,13601.0,95.38,95.44,95.36,95.39,13601.0
2016-04-19 12:40:00,95.38,95.38,95.25,95.28,28240.0,95.38,95.38,95.25,95.28,28240.0
2016-04-19 12:45:00,95.28,95.28,95.13,95.19,18306.0,95.28,95.28,95.13,95.19,18306.0
2016-04-19 12:50:00,95.18,95.53,95.18,95.5,23033.0,95.18,95.53,95.18,95.5,23033.0
2016-04-19 12:55:00,95.5,95.59,95.49,95.59,38331.0,95.5,95.59,95.49,95.59,38331.0
2016-04-19 13:00:00,95.61,95.87,95.5,95.85,102416.0,95.61,95.87,95.5,95.85,102416.0
2016-04-19 13:05:00,95.87,95.94,95.86,95.89,18128.0,95.87,95.94,95.86,95.89,18128.0
2016-04-19 13:10:00,95.89,95.97,95.81,95.94,8003.0,95.89,95.97,95.81,95.94,8003.0
2016-04-19 13:15:00,95.94,96.01,95.8,95.84,8868.0,95.94,96.01,95.8,95.84,8868.0
2016-04-19 13:20:00,95.86,96.02,95.84,96.0,8569.0,95.86,96.02,95.84,96.0,8569.0
2016-04-19 13:25:00,96.01,96.21,96.01,96.12,16756.0,96.01,96.21,96.01,96.12,16756.0
2016-04-19 13:30:00,96.09,96.34,96.09,96.18,22266.0,96.09,96.34,96.09,96.18,22266.0
2016-04-19 13:35:00,96.19,96.23,96.12,96.19,16178.0,96.19,96.23,96.12,96.19,16178.0
2016-04-19 13:40:00,96.2,96.25,96.1,96.21,12501.0,96.2,96.25,96.1,96.21,12501.0
2016-04-19 13:45:00,96.22,96.41,96.21,96.4,10720.0,96.22,96.41,96.21,96.4,10720.0
2016-04-19 13:50:00,96.4,96.44,96.31,96.34,19786.0,96.4,96.44,96.31,96.34,19786.0
2016-04-19 13:55:00,96.35,96.38,96.31,96.35,13675.0,96.35,96.38,96.31,96.35,13675.0
2016-04-19 14:00:00,96.34,96.53,96.34,96.51,30636.0,96.34,96.53,96.34,96.51,30636.0
2016-04-19 14:05:00,96.49,96.52,96.35,96.38,18286.0,96.49,96.52,96.35,96.38,18286.0
2016-04-19 14:10:00,96.38,96.44,96.31,96.34,19941.0,96.38,96.44,96.31,96.34,19941.0
2016-04-19 14:15:00,96.36,96.46,96.35,96.39,6406.0,96.36,96.46,96.35,96.39,6406.0
2016-04-19 14:20:00,96.39,96.45,96.35,96.4,17808.0,96.39,96.45,96.35,96.4,17808.0
2016-04-19 14:25:00,96.39,96.39,96.28,96.28,22052.0,96.39,96.39,96.28,96.28,22052.0
2016-04-19 14:30:00,96.26,96.33,96.17,96.17,9880.0,96.26,96.33,96.17,96.17,9880.0
2016-04-19 14:35:00,96.17,96.2,96.13,96.18,12267.0,96.17,96.2,96.13,96.18,12267.0
2016-04-19 14:40:00,96.17,96.3,96.17,96.29,10524.0,96.17,96.3,96.17,96.29,10524.0
2016-04-19 14:45:00,96.3,96.36,96.23,96.36,14771.0,96.3,96.36,96.23,96.36,14771.0
2016-04-19 14:50:00,96.33,96.36,96.23,96.31,12164.0,96.33,96.36,96.23,96.31,12164.0
2016-04-19 14:55:00,96.3,96.38,96.18,96.25,12880.0,96.3,96.38,96.18,96.25,12880.0
2016-04-19 15:00:00,96.22,96.22,96.05,96.11,17911.0,96.22,96.22,96.05,96.11,17911.0
2016-04-19 15:05:00,96.1,96.24,96.09,96.2,14823.0,96.1,96.24,96.09,96.2,14823.0
2016-04-19 15:10:00,96.18,96.36,96.18,96.32,18969.0,96.18,96.36,96.18,96.32,18969.0
2016-04-19 15:15:00,96.33,96.39,96.27,96.34,24664.0,96.33,96.39,96.27,96.34,24664.0
2016-04-19 15:20:00,96.35,96.41,96.33,96.41,19476.0,96.35,96.41,96.33,96.41,19476.0
2016-04-19 15:25:00,96.41,96.43,96.32,96.39,24579.0,96.41,96.43,96.32,96.39,24579.0
2016-04-19 15:30:00,96.38,96.43,96.29,96.39,37365.0,96.38,96.43,96.29,96.39,37365.0
2016-04-19 15:35:00,96.38,96.42,96.3,96.42,25069.0,96.38,96.42,96.3,96.42,25069.0
2016-04-19 15:40:00,96.42,96.42,96.32,96.33,27381.0,96.42,96.42,96.32,96.33,27381.0
2016-04-19 15:45:00,96.34,96.35,96.29,96.35,31249.0,96.34,96.35,96.29,96.35,31249.0
2016-04-19 15:50:00,96.35,96.46,96.35,96.41,76022.0,96.35,96.46,96.35,96.41,76022.0
2016-04-19 15:55:00,96.41,96.53,96.38,96.52,137992.0,96.41,96.53,96.38,96.52,137992.0
2016-04-20 09:30:00,97.0,97.0,96.12,96.12,65788.0,97.0,97.0,96.12,96.12,65788.0
2016-04-20 09:35:00,96.12,96.45,95.91,96.38,26433.0,96.12,96.45,95.91,96.38,26433.0
2016-04-20 09:40:00,96.45,96.51,96.14,96.29,25643.0,96.45,96.51,96.14,96.29,25643.0
2016-04-20 09:45:00,96.29,96.32,95.96,95.96,67187.0,96.29,96.32,95.96,95.96,67187.0
2016-04-20 09:50:00,95.97,96.39,95.96,96.19,20336.0,95.97,96.39,95.96,96.19,20336.0
2016-04-20 09:55:00,96.22,96.43,96.12,96.12,24230.0,96.22,96.43,96.12,96.12,24230.0
2016-04-20 10:00:00,96.14,96.2,95.99,96.05,31429.0,96.14,96.2,95.99,96.05,31429.0
2016-04-20 10:05:00,96.05,96.14,95.99,96.01,40146.0,96.05,96.14,95.99,96.01,40146.0
2016-04-20 10:10:00,96.0,96.08,95.94,96.0,24692.0,96.0,96.08,95.94,96.0,24692.0
2016-04-20 10:15:00,96.02,96.08,95.82,95.89,30640.0,96.02,96.08,95.82,95.89,30640.0
2016-04-20 10:20:00,95.91,96.04,95.81,95.88,31468.0,95.91,96.04,95.81,95.88,31468.0
2016-04-20 10:25:00,95.86,95.88,95.79,95.8,13251.0,95.86,95.88,95.79,95.8,13251.0
2016-04-20 10:30:00,95.8,96.03,95.76,96.03,17700.0,95.8,96.03,95.76,96.03,17700.0
2016-04-20 10:35:00,96.03,96.03,95.77,95.9,7276.0,96.03,96.03,95.77,95.9,7276.0
2016-04-20 10:40:00,95.85,95.9,95.79,95.82,10504.0,95.85,95.9,95.79,95.82,10504.0
2016-04-20 10:45:00,95.81,95.98,95.79,95.94,8315.0,95.81,95.98,95.79,95.94,8315.0
2016-04-20 10:50:00,95.94,95.96,95.83,95.92,7510.0,95.94,95.96,95.83,95.92,7510.0
2016-04-20 10:55:00,95.92,96.09,95.91,96.04,8543.0,95.92,96.09,95.91,96.04,8543.0
2016-04-20 11:00:00,96.04,96.21,96.04,96.2,23275.0,96.04,96.21,96.04,96.2,23275.0
2016-04-20 11:05:00,96.2,96.36,96.15,96.34,20115.0,96.2,96.36,96.15,96.34,20115.0
2016-04-20 11:10:00,96.32,96.4,96.32,96.39,13757.0,96.32,96.4,96.32,96.39,13757.0
2016-04-20 11:15:00,96.37,96.41,96.33,96.41,16630.0,96.37,96.41,96.33,96.41,16630.0
2016-04-20 11:20:00,96.41,96.49,96.33,96.38,45061.0,96.41,96.49,96.33,96.38,45061.0
2016-04-20 11:25:00,96.38,96.44,96.3,96.3,38642.0,96.38,96.44,96.3,96.3,38642.0
2016-04-20 11:30:00,96.3,96.41,96.2,96.38,46800.0,96.3,96.41,96.2,96.38,46800.0
2016-04-20 11:35:00,96.38,96.43,96.28,96.4,19278.0,96.38,96.43,96.28,96.4,19278.0
2016-04-20 11:40:00,96.4,96.46,96.36,96.36,10942.0,96.4,96.46,96.36,96.36,10942.0
2016-04-20 11:45:00,96.34,96.42,96.3,96.38,29656.0,96.34,96.42,96.3,96.38,29656.0
2016-04-20 11:50:00,96.35,96.37,96.25,96.25,7589.0,96.35,96.37,96.25,96.25,7589.0
2016-04-20 11:55:00,96.25,96.37,96.25,96.28,12650.0,96.25,96.37,96.25,96.28,12650.0
2016-04-20 12:00:00,96.28,96.32,96.25,96.27,8776.0,96.28,96.32,96.25,96.27,8776.0
2016-04-20 12:05:00,96.29,96.33,96.22,96.23,8005.0,96.29,96.33,96.22,96.23,8005.0
2016-04-20 12:10:00,96.25,96.26,96.16,96.2,4759.0,96.25,96.26,96.16,96.2,4759.0
2016-04-20 12:15:00,96.14,96.17,96.09,96.12,7401.0,96.14,96.17,96.09,96.12,7401.0
2016-04-20 12:20:00,96.07,96.19,96.07,96.18,16580.0,96.07,96.19,96.07,96.18,16580.0
2016-04-20 12:25:00,96.13,96.31,96.13,96.31,27930.0,96.13,96.31,96.13,96.31,27930.0
2016-04-20 12:30:00,96.3,96.39,96.3,96.38,11727.0,96.3,96.39,96.3,96.38,11727.0
2016-04-20 12:35:00,96.37,96.38,96.21,96.22,26671.0,96.37,96.38,96.21,96.22,26671.0
2016-04-20 12:40:00,96.26,96.3,96.22,96.24,20066.0,96.26,96.3,96.22,96.24,20066.0
2016-04-20 12:45:00,96.25,96.37,96.23,96.24,15893.0,96.25,96.37,96.23,96.24,15893.0
2016-04-20 12:50:00,96.23,96.26,96.18,96.18,9479.0,96.23,96.26,96.18,96.18,9479.0
2016-04-20 12:55:00,96.17,96.23,95.95,95.98,90816.0,96.17,96.23,95.95,95.98,90816.0
2016-04-20 13:00:00,95.97,96.05,95.91,96.04,16199.0,95.97,96.05,95.91,96.04,16199.0
2016-04-20 13:05:00,96.05,96.06,95.97,96.0,24279.0,96.05,96.06,95.97,96.0,24279.0
2016-04-20 13:10:00,96.01,96.02,95.95,96.01,16701.0,96.01,96.02,95.95,96.01,16701.0
2016-04-20 13:15:00,96.02,96.05,95.93,95.95,14717.0,96.02,96.05,95.93,95.95,14717.0
2016-04-20 13:20:00,95.94,96.0,95.91,95.98,6647.0,95.94,96.0,95.91,95.98,6647.0
2016-04-20 13:25:00,95.97,96.01,95.94,95.95,18905.0,95.97,96.01,95.94,95.95,18905.0
2016-04-20 13:30:00,95.96,96.05,95.95,96.04,24165.0,95.96,96.05,95.95,96.04,24165.0
2016-04-20 13:35:00,96.02,96.05,95.94,96.04,14150.0,96.02,96.05,95.94,96.04,14150.0
2016-04-20 13:40:00,96.05,96.06,96.0,96.02,17248.0,96.05,96.06,96.0,96.02,17248.0
2016-04-20 13:45:00,96.02,96.1,95.98,96.09,8595.0,96.02,96.1,95.98,96.09,8595.0
2016-04-20 13:50:00,96.1,96.3,96.1,96.29,5944.0,96.1,96.3,96.1,96.29,5944.0
2016-04-20 13:55:00,96.29,96.32,96.22,96.22,11108.0,96.29,96.32,96.22,96.22,11108.0
2016-04-20 14:00:00,96.23,96.37,96.21,96.33,22919.0,96.23,96.37,96.21,96.33,22919.0
2016-04-20 14:05:00,96.36,96.38,96.32,96.37,9566.0,96.36,96.38,96.32,96.37,9566.0
2016-04-20 14:10:00,96.37,96.49,96.36,96.41,18734.0,96.37,96.49,96.36,96.41,18734.0
2016-04-20 14:15:00,96.4,96.41,96.28,96.28,35632.0,96.4,96.41,96.28,96.28,35632.0
2016-04-20 14:20:00,96.3,96.57,96.25,96.48,34862.0,96.3,96.57,96.25,96.48,34862.0
2016-04-20 14:25:00,96.51,96.53,96.29,96.38,18314.0,96.51,96.53,96.29,96.38,18314.0
2016-04-20 14:30:00,96.37,96.42,96.24,96.3,26965.0,96.37,96.42,96.24,96.3,26965.0
2016-04-20 14:35:00,96.29,96.43,96.28,96.4,11513.0,96.29,96.43,96.28,96.4,11513.0
2016-04-20 14:40:00,96.39,96.44,96.38,96.38,19720.0,96.39,96.44,96.38,96.38,19720.0
2016-04-20 14:45:00,96.38,96.39,96.26,96.29,7981.0,96.38,96.39,96.26,96.29,7981.0
2016-04-20 14:50:00,96.29,96.39,96.29,96.36,15201.0,96.29,96.39,96.29,96.36,15201.0
2016-04-20 14:55:00,96.36,96.4,96.34,96.4,11560.0,96.36,96.4,96.34,96.4,11560.0
2016-04-20 15:00:00,96.44,96.49,96.41,96.44,12272.0,96.44,96.49,96.41,96.44,12272.0
2016-04-20 15:05:00,96.44,96.51,96.42,96.42,18519.0,96.44,96.51,96.42,96.42,18519.0
2016-04-20 15:10:00,96.42,96.45,96.33,96.34,10934.0,96.42,96.45,96.33,96.34,10934.0
2016-04-20 15:15:00,96.35,96.39,96.32,96.36,47273.0,96.35,96.39,96.32,96.36,47273.0
2016-04-20 15:20:00,96.36,96.39,96.24,96.25,52265.0,96.36,96.39,96.24,96.25,52265.0
2016-04-20 15:25:00,96.26,96.41,96.26,96.39,12690.0,96.26,96.41,96.26,96.39,12690.0
2016-04-20 15:30:00,96.38,96.43,96.37,96.43,23260.0,96.38,96.43,96.37,96.43,23260.0
2016-04-20 15:35:00,96.42,96.45,96.3,96.32,59504.0,96.42,96.45,96.3,96.32,59504.0
2016-04-20 15:40:00,96.31,96.39,96.24,96.25,38901.0,96.31,96.39,96.24,96.25,38901.0
2016-04-20 15:45:00,96.25,96.37,96.22,96.27,87350.0,96.25,96.37,96.22,96.27,87350.0
2016-04-20 15:50:00,96.27,96.37,96.27,96.34,74775.0,96.27,96.37,96.27,96.34,74775.0
2016-04-20 15:55:00,96.34,96.46,96.29,96.33,202807.0,96.34,96.46,96.29,96.33,202807.0
2016-04-21 09:30:00,96.21,96.44,95.76,96.19,57332.0,96.21,96.44,95.76,96.19,57332.0
2016-04-21 09:35:00,96.22,96.64,96.07,96.45,20794.0,96.22,96.64,96.07,96.45,20794.0
2016-04-21 09:40:00,96.48,96.58,96.31,96.51,17427.0,96.48,96.58,96.31,96.51,17427.0
2016-04-21 09:45:00,96.45,96.48,96.23,96.29,28441.0,96.45,96.48,96.23,96.29,28441.0
2016-04-21 09:50:00,96.31,96.42,96.26,96.35,35133.0,96.31,96.42,96.26,96.35,35133.0
2016-04-21 09:55:00,96.34,96.54,96.24,96.51,28985.0,96.34,96.54,96.24,96.51,28985.0
2016-04-21 10:00:00,96.48,96.71,96.44,96.66,15803.0,96.48,96.71,96.44,96.66,15803.0
2016-04-21 10:05:00,96.64,96.84,96.56,96.73,15804.0,96.64,96.84,96.56,96.73,15804.0
2016-04-21 10:10:00,96.71,96.77,96.58,96.66,7574.0,96.71,96.77,96.58,96.66,7574.0
2016-04-21 10:15:00,96.62,96.84,96.6,96.84,8120.0,96.62,96.84,96.6,96.84,8120.0
2016-04-21 10:20:00,96.82,96.83,96.63,96.63,19834.0,96.82,96.83,96.63,96.63,19834.0
2016-04-21 10:25:00,96.64,96.77,96.61,96.75,21543.0,96.64,96.77,96.61,96.75,21543.0
2016-04-21 10:30:00,96.72,96.81,96.65,96.76,24407.0,96.72,96.81,96.65,96.76,24407.0
2016-04-21 10:35:00,96.79,96.96,96.73,96.92,25678.0,96.79,96.96,96.73,96.92,25678.0
2016-04-21 10:40:00,96.95,96.98,96.84,96.84,14641.0,96.95,96.98,96.84,96.84,14641.0
2016-04-21 10:45:00,96.84,97.05,96.84,96.96,30160.0,96.84,97.05,96.84,96.96,30160.0
2016-04-21 10:50:00,96.97,97.14,96.95,97.02,27548.0,96.97,97.14,96.95,97.02,27548.0
2016-04-21 10:55:00,97.02,97.09,96.89,96.89,23060.0,97.02,97.09,96.89,96.89,23060.0
2016-04-21 11:00:00,96.88,96.98,96.78,96.78,8826.0,96.88,96.98,96.78,96.78,8826.0
2016-04-21 11:05:00,96.75,96.84,96.74,96.76,10433.0,96.75,96.84,96.74,96.76,10433.0
2016-04-21 11:10:00,96.75,96.77,96.68,96.76,10543.0,96.75,96.77,96.68,96.76,10543.0
2016-04-21 11:15:00,96.76,96.78,96.55,96.55,7511.0,96.76,96.78,96.55,96.55,7511.0
2016-04-21 11:20:00,96.57,96.74,96.51,96.72,11280.0,96.57,96.74,96.51,96.72,11280.0
2016-04-21 11:25:00,96.73,96.76,96.64,96.7,17740.0,96.73,96.76,96.64,96.7,17740.0
2016-04-21 11:30:00,96.66,96.71,96.49,96.49,6900.0,96.66,96.71,96.49,96.49,6900.0
2016-04-21 11:35:00,96.47,96.49,96.33,96.37,23252.0,96.47,96.49,96.33,96.37,23252.0
2016-04-21 11:40:00,96.4,96.54,96.31,96.52,34442.0,96.4,96.54,96.31,96.52,34442.0
2016-04-21 11:45:00,96.52,96.53,96.35,96.39,6223.0,96.52,96.53,96.35,96.39,6223.0
2016-04-21 11:50:00,96.39,96.43,96.33,96.4,24403.0,96.39,96.43,96.33,96.4,24403.0
2016-04-21 11:55:00,96.37,96.37,96.22,96.32,16067.0,96.37,96.37,96.22,96.32,16067.0
2016-04-21 12:00:00,96.33,96.33,96.21,96.24,27464.0,96.33,96.33,96.21,96.24,27464.0
2016-04-21 12:05:00,96.24,96.37,96.22,96.29,10418.0,96.24,96.37,96.22,96.29,10418.0
2016-04-21 12:10:00,96.29,96.32,96.25,96.3,16315.0,96.29,96.32,96.25,96.3,16315.0
2016-04-21 12:15:00,96.32,96.56,96.32,96.52,9972.0,96.32,96.56,96.32,96.52,9972.0
2016-04-21 12:20:00,96.53,96.6,96.51,96.59,13073.0,96.53,96.6,96.51,96.59,13073.0
2016-04-21 12:25:00,96.56,96.57,96.38,96.4,10800.0,96.56,96.57,96.38,96.4,10800.0
2016-04-21 12:30:00,96.38,96.54,96.38,96.52,10819.0,96.38,96.54,96.38,96.52,10819.0
2016-04-21 12:35:00,96.52,96.55,96.27,96.28,11040.0,96.52,96.55,96.27,96.28,11040.0
2016-04-21 12:40:00,96.28,96.4,96.27,96.4,5360.0,96.28,96.4,96.27,96.4,5360.0
2016-04-21 12:45:00,96.4,96.48,96.37,96.46,5394.0,96.4,96.48,96.37,96.46,5394.0
2016-04-21 12:50:00,96.44,96.54,96.43,96.53,20888.0,96.44,96.54,96.43,96.53,20888.0
2016-04-21 12:55:00,96.5,96.5,96.39,96.49,15832.0,96.5,96.5,96.39,96.49,15832.0
2016-04-21 13:00:00,96.49,96.64,96.44,96.44,15862.0,96.49,96.64,96.44,96.44,15862.0
2016-04-21 13:05:00,96.44,96.51,96.42,96.44,7714.0,96.44,96.51,96.42,96.44,7714.0
2016-04-21 13:10:00,96.44,96.56,96.44,96.51,4739.0,96.44,96.56,96.44,96.51,4739.0
2016-04-21 13:15:00,96.51,96.6,96.49,96.6,10621.0,96.51,96.6,96.49,96.6,10621.0
2016-04-21 13:20:00,96.59,96.68,96.59,96.6,6025.0,96.59,96.68,96.59,96.6,6025.0
2016-04-21 13:25:00,96.59,96.65,96.54,96.54,12959.0,96.59,96.65,96.54,96.54,12959.0
2016-04-21 13:30:00,96.53,96.56,96.48,96.5,8191.0,96.53,96.56,96.48,96.5,8191.0
2016-04-21 13:35:00,96.49,96.66,96.47,96.61,19060.0,96.49,96.66,96.47,96.61,19060.0
2016-04-21 13:40:00,96.62,96.73,96.59,96.62,18543.0,96.62,96.73,96.59,96.62,18543.0
2016-04-21 13:45:00,96.59,96.63,96.48,96.51,49145.0,96.59,96.63,96.48,96.51,49145.0
2016-04-21 13:50:00,96.49,96.51,96.43,96.49,18729.0,96.49,96.51,96.43,96.49,18729.0
2016-04-21 13:55:00,96.47,96.51,96.41,96.42,41856.0,96.47,96.51,96.41,96.42,41856.0
2016-04-21 14:00:00,96.41,96.47,96.38,96.38,7298.0,96.41,96.47,96.38,96.38,7298.0
2016-04-21 14:05:00,96.38,96.5,96.37,96.41,15182.0,96.38,96.5,96.37,96.41,15182.0
2016-04-21 14:10:00,96.39,96.55,96.39,96.53,19734.0,96.39,96.55,96.39,96.53,19734.0
2016-04-21 14:15:00,96.53,96.56,96.43,96.43,17026.0,96.53,96.56,96.43,96.43,17026.0
2016-04-21 14:20:00,96.43,96.56,96.43,96.5,33414.0,96.43,96.56,96.43,96.5,33414.0
2016-04-21 14:25:00,96.48,96.63,96.44,96.45,39833.0,96.48,96.63,96.44,96.45,39833.0
2016-04-21 14:30:00,96.44,96.44,96.3,96.33,26987.0,96.44,96.44,96.3,96.33,26987.0
2016-04-21 14:35:00,96.32,96.41,96.31,96.34,12565.0,96.32,96.41,96.31,96.34,12565.0
2016-04-21 14:40:00,96.33,96.43,96.33,96.43,9285.0,96.33,96.43,96.33,96.43,9285.0
2016-04-21 14:45:00,96.43,96.48,96.38,96.44,14033.0,96.43,96.48,96.38,96.44,14033.0
2016-04-21 14:50:00,96.5,96.53,96.39,96.44,27324.0,96.5,96.53,96.39,96.44,27324.0
2016-04-21 14:55:00,96.42,96.47,96.39,96.45,8566.0,96.42,96.47,96.39,96.45,8566.0
2016-04-21 15:00:00,96.44,96.51,96.43,96.48,10247.0,96.44,96.51,96.43,96.48,10247.0
2016-04-21 15:05:00,96.48,96.52,96.47,96.47,11823.0,96.48,96.52,96.47,96.47,11823.0
2016-04-21 15:10:00,96.49,96.51,96.42,96.46,12455.0,96.49,96.51,96.42,96.46,12455.0
2016-04-21 15:15:00,96.45,96.49,96.41,96.41,8505.0,96.45,96.49,96.41,96.41,8505.0
2016-04-21 15:20:00,96.41,96.45,96.39,96.4,10583.0,96.41,96.45,96.39,96.4,10583.0
2016-04-21 15:25:00,96.4,96.41,96.28,96.28,17418.0,96.4,96.41,96.28,96.28,17418.0
2016-04-21 15:30:00,96.29,96.37,96.28,96.33,20126.0,96.29,96.37,96.28,96.33,20126.0
2016-04-21 15:35:00,96.32,96.36,96.29,96.31,29585.0,96.32,96.36,96.29,96.31,29585.0
2016-04-21 15:40:00,96.31,96.47,96.3,96.41,23394.0,96.31,96.47,96.3,96.41,23394.0
2016-04-21 15:45:00,96.41,96.45,96.37,96.39,84740.0,96.41,96.45,96.37,96.39,84740.0
2016-04-21 15:50:00,96.37,96.4,96.33,96.39,44339.0,96.37,96.4,96.33,96.39,44339.0
2016-04-21 15:55:00,96.4,96.44,96.34,96.37,75911.0,96.4,96.44,96.34,96.37,75911.0
2016-04-22 09:30:00,96.17,96.24,95.76,95.9,105644.0,96.17,96.24,95.76,95.9,105644.0
2016-04-22 09:35:00,95.87,96.04,95.49,95.6,48854.0,95.87,96.04,95.49,95.6,48854.0
2016-04-22 09:40:00,95.6,95.92,95.43,95.84,22516.0,95.6,95.92,95.43,95.84,22516.0
2016-04-22 09:45:00,95.84,95.85,95.57,95.68,36891.0,95.84,95.85,95.57,95.68,36891.0
2016-04-22 09:50:00,95.69,95.9,95.66,95.72,19236.0,95.69,95.9,95.66,95.72,19236.0
2016-04-22 09:55:00,95.71,95.74,95.53,95.71,15029.0,95.71,95.74,95.53,95.71,15029.0
2016-04-22 10:00:00,95.74,95.85,95.6,95.63,22459.0,95.74,95.85,95.6,95.63,22459.0
2016-04-22 10:05:00,95.64,95.81,95.64,95.66,17324.0,95.64,95.81,95.64,95.66,17324.0
2016-04-22 10:10:00,95.65,95.72,95.39,95.41,42560.0,95.65,95.72,95.39,95.41,42560.0
2016-04-22 10:15:00,95.43,95.46,95.19,95.2,21145.0,95.43,95.46,95.19,95.2,21145.0
2016-04-22 10:20:00,95.15,95.16,94.98,95.02,33675.0,95.15,95.16,94.98,95.02,33675.0
2016-04-22 10:25:00,95.0,95.02,94.79,95.0,49812.0,95.0,95.02,94.79,95.0,49812.0
2016-04-22 10:30:00,95.01,95.13,94.94,94.95,33240.0,95.01,95.13,94.94,94.95,33240.0
2016-04-22 10:35:00,94.97,95.09,94.86,94.87,20123.0,94.97,95.09,94.86,94.87,20123.0
2016-04-22 10:40:00,94.88,94.88,94.53,94.53,55988.0,94.88,94.88,94.53,94.53,55988.0
2016-04-22 10:45:00,94.51,94.51,94.25,94.28,56207.0,94.51,94.51,94.25,94.28,56207.0
2016-04-22 10:50:00,94.31,94.41,94.29,94.37,39171.0,94.31,94.41,94.29,94.37,39171.0
2016-04-22 10:55:00,94.38,94.43,94.23,94.28,47444.0,94.38,94.43,94.23,94.28,47444.0
2016-04-22 11:00:00,94.32,94.33,94.11,94.14,89309.0,94.32,94.33,94.11,94.14,89309.0
2016-04-22 11:05:00,94.15,94.19,94.09,94.11,42797.0,94.15,94.19,94.09,94.11,42797.0
2016-04-22 11:10:00,94.12,94.21,94.01,94.1,26732.0,94.12,94.21,94.01,94.1,26732.0
2016-04-22 11:15:00,94.07,94.17,93.96,93.98,32185.0,94.07,94.17,93.96,93.98,32185.0
2016-04-22 11:20:00,94.0,94.13,93.96,94.0,101763.0,94.0,94.13,93.96,94.0,101763.0
2016-04-22 11:25:00,93.99,94.02,93.76,93.81,25807.0,93.99,94.02,93.76,93.81,25807.0
2016-04-22 11:30:00,93.83,94.05,93.81,94.03,77582.0,93.83,94.05,93.81,94.03,77582.0
2016-04-22 11:35:00,94.0,94.05,93.93,93.93,156677.0,94.0,94.05,93.93,93.93,156677.0
2016-04-22 11:40:00,93.93,94.0,93.91,93.93,45021.0,93.93,94.0,93.91,93.93,45021.0
2016-04-22 11:45:00,93.91,94.03,93.84,94.03,55848.0,93.91,94.03,93.84,94.03,55848.0
2016-04-22 11:50:00,94.06,94.06,93.9,94.02,17782.0,94.06,94.06,93.9,94.02,17782.0
2016-04-22 11:55:00,94.02,94.02,93.92,93.99,30425.0,94.02,94.02,93.92,93.99,30425.0
2016-04-22 12:00:00,94.01,94.25,94.01,94.21,30748.0,94.01,94.25,94.01,94.21,30748.0
2016-04-22 12:05:00,94.22,94.39,94.21,94.36,21144.0,94.22,94.39,94.21,94.36,21144.0
2016-04-22 12:10:00,94.38,94.43,94.26,94.34,11132.0,94.38,94.43,94.26,94.34,11132.0
2016-04-22 12:15:00,94.34,94.34,94.16,94.23,15700.0,94.34,94.34,94.16,94.23,15700.0
2016-04-22 12:20:00,94.23,94.26,94.08,94.13,21317.0,94.23,94.26,94.08,94.13,21317.0
2016-04-22 12:25:00,94.13,94.32,94.05,94.06,50699.0,94.13,94.32,94.05,94.06,50699.0
2016-04-22 12:30:00,94.06,94.38,94.04,94.35,27416.0,94.06,94.38,94.04,94.35,27416.0
2016-04-22 12:35:00,94.36,94.47,94.24,94.43,51009.0,94.36,94.47,94.24,94.43,51009.0
2016-04-22 12:40:00,94.44,94.5,94.35,94.36,14568.0,94.44,94.5,94.35,94.36,14568.0
2016-04-22 12:45:00,94.36,94.36,94.14,94.19,21465.0,94.36,94.36,94.14,94.19,21465.0
2016-04-22 12:50:00,94.21,94.4,94.21,94.31,17934.0,94.21,94.4,94.21,94.31,17934.0
2016-04-22 12:55:00,94.35,94.47,94.32,94.41,13684.0,94.35,94.47,94.32,94.41,13684.0
2016-04-22 13:00:00,94.39,94.74,94.39,94.64,22403.0,94.39,94.74,94.39,94.64,22403.0
2016-04-22 13:05:00,94.63,94.8,94.61,94.76,23124.0,94.63,94.8,94.61,94.76,23124.0
2016-04-22 13:10:00,94.79,94.89,94.75,94.75,22639.0,94.79,94.89,94.75,94.75,22639.0
2016-04-22 13:15:00,94.75,94.77,94.62,94.69,16318.0,94.75,94.77,94.62,94.69,16318.0
2016-04-22 13:20:00,94.71,94.71,94.44,94.48,33661.0,94.71,94.71,94.44,94.48,33661.0
2016-04-22 13:25:00,94.48,94.51,94.36,94.4,19232.0,94.48,94.51,94.36,94.4,19232.0
2016-04-22 13:30:00,94.42,94.49,94.4,94.47,21839.0,94.42,94.49,94.4,94.47,21839.0
2016-04-22 13:35:00,94.45,94.6,94.45,94.57,35036.0,94.45,94.6,94.45,94.57,35036.0
2016-04-22 13:40:00,94.57,94.79,94.49,94.77,54858.0,94.57,94.79,94.49,94.77,54858.0
2016-04-22 13:45:00,94.76,94.87,94.76,94.86,11558.0,94.76,94.87,94.76,94.86,11558.0
2016-04-22 13:50:00,94.87,94.87,94.72,94.83,17673.0,94.87,94.87,94.72,94.83,17673.0
2016-04-22 13:55:00,94.83,94.83,94.54,94.55,26471.0,94.83,94.83,94.54,94.55,26471.0
2016-04-22 14:00:00,94.55,94.72,94.5,94.69,41955.0,94.55,94.72,94.5,94.69,41955.0
2016-04-22 14:05:00,94.69,94.71,94.51,94.53,28602.0,94.69,94.71,94.51,94.53,28602.0
2016-04-22 14:10:00,94.53,94.59,94.48,94.51,23509.0,94.53,94.59,94.48,94.51,23509.0
2016-04-22 14:15:00,94.5,94.74,94.49,94.74,27745.0,94.5,94.74,94.49,94.74,27745.0
2016-04-22 14:20:00,94.73,94.91,94.72,94.86,29423.0,94.73,94.91,94.72,94.86,29423.0
2016-04-22 14:25:00,94.88,95.01,94.84,94.97,28984.0,94.88,95.01,94.84,94.97,28984.0
2016-04-22 14:30:00,94.99,95.05,94.91,94.91,46297.0,94.99,95.05,94.91,94.91,46297.0
2016-04-22 14:35:00,94.88,94.96,94.86,94.93,27088.0,94.88,94.96,94.86,94.93,27088.0
2016-04-22 14:40:00,94.94,94.98,94.84,94.97,23227.0,94.94,94.98,94.84,94.97,23227.0
2016-04-22 14:45:00,95.0,95.0,94.79,94.82,25716.0,95.0,95.0,94.79,94.82,25716.0
2016-04-22 14:50:00,94.81,94.85,94.75,94.81,20120.0,94.81,94.85,94.75,94.81,20120.0
2016-04-22 14:55:00,94.82,94.91,94.82,94.85,22324.0,94.82,94.91,94.82,94.85,22324.0
2016-04-22 15:00:00,94.86,94.91,94.71,94.78,25247.0,94.86,94.91,94.71,94.78,25247.0
2016-04-22 15:05:00,94.76,94.81,94.72,94.81,33510.0,94.76,94.81,94.72,94.81,33510.0
2016-04-22 15:10:00,94.82,94.95,94.8,94.84,25760.0,94.82,94.95,94.8,94.84,25760.0
2016-04-22 15:15:00,94.82,94.82,94.64,94.64,30385.0,94.82,94.82,94.64,94.64,30385.0
2016-04-22 15:20:00,94.64,94.7,94.56,94.59,43935.0,94.64,94.7,94.56,94.59,43935.0
2016-04-22 15:25:00,94.59,94.74,94.58,94.71,36619.0,94.59,94.74,94.58,94.71,36619.0
2016-04-22 15:30:00,94.72,94.73,94.53,94.56,40207.0,94.72,94.73,94.53,94.56,40207.0
2016-04-22 15:35:00,94.56,94.67,94.55,94.57,30921.0,94.56,94.67,94.55,94.57,30921.0
2016-04-22 15:40:00,94.58,94.66,94.5,94.55,58363.0,94.58,94.66,94.5,94.55,58363.0
2016-04-22 15:45:00,94.57,94.68,94.56,94.6,71715.0,94.57,94.68,94.56,94.6,71715.0
2016-04-22 15:50:00,94.61,94.74,94.59,94.68,83885.0,94.61,94.74,94.59,94.68,83885.0
2016-04-22 15:55:00,94.69,94.81,94.67,94.78,155313.0,94.69,94.81,94.67,94.78,155313.0
2016-04-25 09:30:00,94.38,95.1,94.21,94.87,37355.0,94.38,95.1,94.21,94.87,37355.0
2016-04-25 09:35:00,94.94,95.1,94.7,95.03,15031.0,94.94,95.1,94.7,95.03,15031.0
2016-04-25 09:40:00,95.04,95.17,94.79,95.01,12740.0,95.04,95.17,94.79,95.01,12740.0
2016-04-25 09:45:00,95.06,95.18,94.84,94.98,10276.0,95.06,95.18,94.84,94.98,10276.0
2016-04-25 09:50:00,94.91,94.93,94.75,94.81,19491.0,94.91,94.93,94.75,94.81,19491.0
2016-04-25 09:55:00,94.78,94.91,94.69,94.83,11863.0,94.78,94.91,94.69,94.83,11863.0
2016-04-25 10:00:00,94.84,95.11,94.82,95.03,12076.0,94.84,95.11,94.82,95.03,12076.0
2016-04-25 10:05:00,95.03,95.05,94.92,94.93,14167.0,95.03,95.05,94.92,94.93,14167.0
2016-04-25 10:10:00,94.94,95.08,94.91,95.02,9433.0,94.94,95.08,94.91,95.02,9433.0
2016-04-25 10:15:00,94.96,95.09,94.96,95.0,28979.0,94.96,95.09,94.96,95.0,28979.0
2016-04-25 10:20:00,95.03,95.04,94.9,95.03,15494.0,95.03,95.04,94.9,95.03,15494.0
2016-04-25 10:25:00,95.0,95.1,94.93,94.96,22425.0,95.0,95.1,94.93,94.96,22425.0
2016-04-25 10:30:00,94.97,95.04,94.81,95.04,19727.0,94.97,95.04,94.81,95.04,19727.0
2016-04-25 10:35:00,95.04,95.14,95.03,95.04,10803.0,95.04,95.14,95.03,95.04,10803.0
2016-04-25 10:40:00,95.06,95.18,95.0,95.12,13847.0,95.06,95.18,95.0,95.12,13847.0
2016-04-25 10:45:00,95.12,95.48,95.09,95.47,32215.0,95.12,95.48,95.09,95.47,32215.0
2016-04-25 10:50:00,95.48,95.5,95.35,95.42,16053.0,95.48,95.5,95.35,95.42,16053.0
2016-04-25 10:55:00,95.41,95.41,95.18,95.19,9600.0,95.41,95.41,95.18,95.19,9600.0
2016-04-25 11:00:00,95.19,95.44,95.19,95.35,17921.0,95.19,95.44,95.19,95.35,17921.0
2016-04-25 11:05:00,95.34,95.35,95.15,95.15,10277.0,95.34,95.35,95.15,95.15,10277.0
2016-04-25 11:10:00,95.14,95.27,95.14,95.25,9856.0,95.14,95.27,95.14,95.25,9856.0
2016-04-25 11:15:00,95.23,95.46,95.19,95.43,19621.0,95.23,95.46,95.19,95.43,19621.0
2016-04-25 11:20:00,95.41,95.65,95.41,95.59,18783.0,95.41,95.65,95.41,95.59,18783.0
2016-04-25 11:25:00,95.57,95.68,95.54,95.67,14072.0,95.57,95.68,95.54,95.67,14072.0
2016-04-25 11:30:00,95.67,95.67,95.41,95.42,13263.0,95.67,95.67,95.41,95.42,13263.0
2016-04-25 11:35:00,95.4,95.41,95.26,95.28,7452.0,95.4,95.41,95.26,95.28,7452.0
2016-04-25 11:40:00,95.27,95.41,95.23,95.35,13413.0,95.27,95.41,95.23,95.35,13413.0
2016-04-25 11:45:00,95.33,95.47,95.33,95.34,7151.0,95.33,95.47,95.33,95.34,7151.0
2016-04-25 11:50:00,95.3,95.31,95.25,95.28,6569.0,95.3,95.31,95.25,95.28,6569.0
2016-04-25 11:55:00,95.27,95.38,95.25,95.34,17511.0,95.27,95.38,95.25,95.34,17511.0
2016-04-25 12:00:00,95.32,95.54,95.31,95.54,6818.0,95.32,95.54,95.31,95.54,6818.0
2016-04-25 12:05:00,95.53,95.64,95.52,95.64,13454.0,95.53,95.64,95.52,95.64,13454.0
2016-04-25 12:10:00,95.64,95.69,95.61,95.66,11757.0,95.64,95.69,95.61,95.66,11757.0
2016-04-25 12:15:00,95.63,95.74,95.63,95.67,18313.0,95.63,95.74,95.63,95.67,18313.0
2016-04-25 12:20:00,95.68,95.75,95.63,95.66,9119.0,95.68,95.75,95.63,95.66,9119.0
2016-04-25 12:25:00,95.65,95.67,95.56,95.59,8200.0,95.65,95.67,95.56,95.59,8200.0
2016-04-25 12:30:00,95.59,95.71,95.55,95.71,21141.0,95.59,95.71,95.55,95.71,21141.0
2016-04-25 12:35:00,95.7,95.74,95.54,95.54,4700.0,95.7,95.74,95.54,95.54,4700.0
2016-04-25 12:40:00,95.58,95.61,95.54,95.55,3600.0,95.58,95.61,95.54,95.55,3600.0
2016-04-25 12:45:00,95.55,95.66,95.54,95.66,5100.0,95.55,95.66,95.54,95.66,5100.0
2016-04-25 12:50:00,95.67,96.04,95.67,95.94,33068.0,95.67,96.04,95.67,95.94,33068.0
2016-04-25 12:55:00,95.93,95.97,95.82,95.83,7122.0,95.93,95.97,95.82,95.83,7122.0
2016-04-25 13:00:00,95.84,95.85,95.74,95.76,15358.0,95.84,95.85,95.74,95.76,15358.0
2016-04-25 13:05:00,95.74,95.9,95.68,95.8,34012.0,95.74,95.9,95.68,95.8,34012.0
2016-04-25 13:10:00,95.78,95.91,95.76,95.77,33727.0,95.78,95.91,95.76,95.77,33727.0
2016-04-25 13:15:00,95.78,95.81,95.65,95.66,66343.0,95.78,95.81,95.65,95.66,66343.0
2016-04-25 13:20:00,95.67,95.72,95.52,95.6,21408.0,95.67,95.72,95.52,95.6,21408.0
2016-04-25 13:25:00,95.62,95.74,95.6,95.68,9687.0,95.62,95.74,95.6,95.68,9687.0
2016-04-25 13:30:00,95.65,95.67,95.54,95.57,32954.0,95.65,95.67,95.54,95.57,32954.0
2016-04-25 13:35:00,95.58,95.62,95.38,95.38,23300.0,95.58,95.62,95.38,95.38,23300.0
2016-04-25 13:40:00,95.44,95.49,95.4,95.41,6150.0,95.44,95.49,95.4,95.41,6150.0
2016-04-25 13:45:00,95.41,95.6,95.41,95.6,9103.0,95.41,95.6,95.41,95.6,9103.0
2016-04-25 13:50:00,95.61,95.79,95.58,95.79,17593.0,95.61,95.79,95.58,95.79,17593.0
2016-04-25 13:55:00,95.8,95.82,95.75,95.75,22467.0,95.8,95.82,95.75,95.75,22467.0
2016-04-25 14:00:00,95.74,95.75,95.58,95.64,22963.0,95.74,95.75,95.58,95.64,22963.0
2016-04-25 14:05:00,95.63,95.63,95.34,95.45,7560.0,95.63,95.63,95.34,95.45,7560.0
2016-04-25 14:10:00,95.47,95.57,95.44,95.5,20439.0,95.47,95.57,95.44,95.5,20439.0
2016-04-25 14:15:00,95.52,95.56,95.38,95.38,32091.0,95.52,95.56,95.38,95.38,32091.0
2016-04-25 14:20:00,95.41,95.55,95.35,95.52,11229.0,95.41,95.55,95.35,95.52,11229.0
2016-04-25 14:25:00,95.51,95.62,95.47,95.59,47814.0,95.51,95.62,95.47,95.59,47814.0
2016-04-25 14:30:00,95.6,95.6,95.5,95.58,10927.0,95.6,95.6,95.5,95.58,10927.0
2016-04-25 14:35:00,95.57,95.63,95.51,95.59,12357.0,95.57,95.63,95.51,95.59,12357.0
2016-04-25 14:40:00,95.56,95.72,95.56,95.67,20205.0,95.56,95.72,95.56,95.67,20205.0
2016-04-25 14:45:00,95.64,95.64,95.5,95.5,11657.0,95.64,95.64,95.5,95.5,11657.0
2016-04-25 14:50:00,95.5,95.56,95.48,95.54,17877.0,95.5,95.56,95.48,95.54,17877.0
2016-04-25 14:55:00,95.55,95.61,95.52,95.55,26115.0,95.55,95.61,95.52,95.55,26115.0
2016-04-25 15:00:00,95.56,95.57,95.43,95.43,14770.0,95.56,95.57,95.43,95.43,14770.0
2016-04-25 15:05:00,95.43,95.55,95.43,95.47,24455.0,95.43,95.55,95.43,95.47,24455.0
2016-04-25 15:10:00,95.46,95.57,95.45,95.5,23272.0,95.46,95.57,95.45,95.5,23272.0
2016-04-25 15:15:00,95.51,95.53,95.42,95.51,19233.0,95.51,95.53,95.42,95.51,19233.0
2016-04-25 15:20:00,95.52,95.58,95.49,95.58,29323.0,95.52,95.58,95.49,95.58,29323.0
2016-04-25 15:25:00,95.57,95.57,95.44,95.49,25330.0,95.57,95.57,95.44,95.49,25330.0
2016-04-25 15:30:00,95.48,95.58,95.44,95.55,16509.0,95.48,95.58,95.44,95.55,16509.0
2016-04-25 15:35:00,95.54,95.63,95.52,95.6,25407.0,95.54,95.63,95.52,95.6,25407.0
2016-04-25 15:40:00,95.61,95.63,95.52,95.59,32786.0,95.61,95.63,95.52,95.59,32786.0
2016-04-25 15:45:00,95.59,95.66,95.53,95.59,32626.0,95.59,95.66,95.53,95.59,32626.0
2016-04-25 15:50:00,95.6,95.67,95.59,95.66,52488.0,95.6,95.67,95.59,95.66,52488.0
2016-04-25 15:55:00,95.66,95.81,95.66,95.8,93937.0,95.66,95.81,95.66,95.8,93937.0
2016-04-26 09:30:00,95.96,96.12,95.66,95.92,33338.0,95.96,96.12,95.66,95.92,33338.0
2016-04-26 09:35:00,95.82,96.05,95.82,95.92,10387.0,95.82,96.05,95.82,95.92,10387.0
2016-04-26 09:40:00,95.93,95.99,95.65,95.93,16475.0,95.93,95.99,95.65,95.93,16475.0
2016-04-26 09:45:00,95.96,96.05,95.85,95.94,12810.0,95.96,96.05,95.85,95.94,12810.0
2016-04-26 09:50:00,95.92,96.21,95.85,96.2,19744.0,95.92,96.21,95.85,96.2,19744.0
2016-04-26 09:55:00,96.2,96.3,96.11,96.17,12909.0,96.2,96.3,96.11,96.17,12909.0
2016-04-26 10:00:00,96.17,96.29,96.04,96.07,7409.0,96.17,96.29,96.04,96.07,7409.0
2016-04-26 10:05:00,96.09,96.19,95.94,96.0,9165.0,96.09,96.19,95.94,96.0,9165.0
2016-04-26 10:10:00,96.02,96.2,96.0,96.2,8546.0,96.02,96.2,96.0,96.2,8546.0
2016-04-26 10:15:00,96.22,96.25,96.09,96.11,8147.0,96.22,96.25,96.09,96.11,8147.0
2016-04-26 10:20:00,96.09,96.15,95.99,96.02,6370.0,96.09,96.15,95.99,96.02,6370.0
2016-04-26 10:25:00,96.02,96.02,95.72,95.75,18391.0,96.02,96.02,95.72,95.75,18391.0
2016-04-26 10:30:00,95.72,95.81,95.68,95.81,4223.0,95.72,95.81,95.68,95.81,4223.0
2016-04-26 10:35:00,95.77,95.85,95.7,95.7,10900.0,95.77,95.85,95.7,95.7,10900.0
2016-04-26 10:40:00,95.7,95.78,95.57,95.74,17954.0,95.7,95.78,95.57,95.74,17954.0
2016-04-26 10:45:00,95.68,95.68,95.39,95.39,5342.0,95.68,95.68,95.39,95.39,5342.0
2016-04-26 10:50:00,95.36,95.45,95.29,95.35,22073.0,95.36,95.45,95.29,95.35,22073.0
2016-04-26 10:55:00,95.31,95.46,95.3,95.3,6401.0,95.31,95.46,95.3,95.3,6401.0
2016-04-26 11:00:00,95.3,95.38,95.22,95.31,19470.0,95.3,95.38,95.22,95.31,19470.0
2016-04-26 11:05:00,95.33,95.57,95.31,95.54,20997.0,95.33,95.57,95.31,95.54,20997.0
2016-04-26 11:10:00,95.55,95.57,95.48,95.48,3284.0,95.55,95.57,95.48,95.48,3284.0
2016-04-26 11:15:00,95.46,95.51,95.39,95.43,5931.0,95.46,95.51,95.39,95.43,5931.0
2016-04-26 11:20:00,95.52,95.63,95.5,95.59,11546.0,95.52,95.63,95.5,95.59,11546.0
2016-04-26 11:25:00,95.58,95.68,95.54,95.58,5048.0,95.58,95.68,95.54,95.58,5048.0
2016-04-26 11:30:00,95.6,95.61,95.46,95.48,11312.0,95.6,95.61,95.46,95.48,11312.0
2016-04-26 11:35:00,95.5,95.64,95.49,95.6,6045.0,95.5,95.64,95.49,95.6,6045.0
2016-04-26 11:40:00,95.63,95.79,95.63,95.76,11665.0,95.63,95.79,95.63,95.76,11665.0
2016-04-26 11:45:00,95.76,95.76,95.62,95.75,4040.0,95.76,95.76,95.62,95.75,4040.0
2016-04-26 11:50:00,95.84,95.94,95.79,95.94,9594.0,95.84,95.94,95.79,95.94,9594.0
2016-04-26 11:55:00,95.92,95.94,95.88,95.89,4405.0,95.92,95.94,95.88,95.89,4405.0
2016-04-26 12:00:00,95.93,96.04,95.9,95.99,11404.0,95.93,96.04,95.9,95.99,11404.0
2016-04-26 12:05:00,96.04,96.04,95.97,96.01,7051.0,96.04,96.04,95.97,96.01,7051.0
2016-04-26 12:10:00,96.02,96.06,95.94,95.94,2448.0,96.02,96.06,95.94,95.94,2448.0
2016-04-26 12:15:00,95.97,96.06,95.96,96.02,4803.0,95.97,96.06,95.96,96.02,4803.0
2016-04-26 12:20:00,96.04,96.06,95.94,95.95,2300.0,96.04,96.06,95.94,95.95,2300.0
2016-04-26 12:25:00,95.97,95.97,95.87,95.94,2678.0,95.97,95.97,95.87,95.94,2678.0
2016-04-26 12:30:00,95.96,96.02,95.93,95.93,5090.0,95.96,96.02,95.93,95.93,5090.0
2016-04-26 12:35:00,95.92,95.98,95.85,95.89,9021.0,95.92,95.98,95.85,95.89,9021.0
2016-04-26 12:40:00,95.84,96.01,95.82,95.98,12252.0,95.84,96.01,95.82,95.98,12252.0
2016-04-26 12:45:00,96.01,96.02,95.91,95.93,2770.0,96.01,96.02,95.91,95.93,2770.0
2016-04-26 12:50:00,95.94,96.05,95.94,96.04,8891.0,95.94,96.05,95.94,96.04,8891.0
2016-04-26 12:55:00,96.02,96.02,95.94,95.96,9114.0,96.02,96.02,95.94,95.96,9114.0
2016-04-26 13:00:00,95.95,95.99,95.89,95.9,5210.0,95.95,95.99,95.89,95.9,5210.0
2016-04-26 13:05:00,95.86,95.91,95.82,95.91,7453.0,95.86,95.91,95.82,95.91,7453.0
2016-04-26 13:10:00,95.89,95.91,95.83,95.83,6080.0,95.89,95.91,95.83,95.83,6080.0
2016-04-26 13:15:00,95.84,95.95,95.77,95.9,4350.0,95.84,95.95,95.77,95.9,4350.0
2016-04-26 13:20:00,95.93,95.96,95.89,95.95,10896.0,95.93,95.96,95.89,95.95,10896.0
2016-04-26 13:25:00,95.95,95.95,95.86,95.9,5415.0,95.95,95.95,95.86,95.9,5415.0
2016-04-26 13:30:00,95.9,96.01,95.9,95.97,15521.0,95.9,96.01,95.9,95.97,15521.0
2016-04-26 13:35:00,95.94,95.96,95.82,95.85,9178.0,95.94,95.96,95.82,95.85,9178.0
2016-04-26 13:40:00,95.84,95.85,95.64,95.68,7600.0,95.84,95.85,95.64,95.68,7600.0
2016-04-26 13:45:00,95.69,95.78,95.69,95.77,6248.0,95.69,95.78,95.69,95.77,6248.0
2016-04-26 13:50:00,95.74,95.76,95.68,95.71,9194.0,95.74,95.76,95.68,95.71,9194.0
2016-04-26 13:55:00,95.74,95.8,95.72,95.8,8515.0,95.74,95.8,95.72,95.8,8515.0
2016-04-26 14:00:00,95.81,95.88,95.8,95.87,11677.0,95.81,95.88,95.8,95.87,11677.0
2016-04-26 14:05:00,95.86,95.86,95.75,95.76,22342.0,95.86,95.86,95.75,95.76,22342.0
2016-04-26 14:10:00,95.75,95.88,95.75,95.88,20069.0,95.75,95.88,95.75,95.88,20069.0
2016-04-26 14:15:00,95.91,96.01,95.9,95.96,11601.0,95.91,96.01,95.9,95.96,11601.0
2016-04-26 14:20:00,95.96,95.96,95.8,95.81,8065.0,95.96,95.96,95.8,95.81,8065.0
2016-04-26 14:25:00,95.8,95.93,95.71,95.75,15267.0,95.8,95.93,95.71,95.75,15267.0
2016-04-26 14:30:00,95.74,95.83,95.73,95.83,6137.0,95.74,95.83,95.73,95.83,6137.0
2016-04-26 14:35:00,95.83,95.91,95.82,95.91,11293.0,95.83,95.91,95.82,95.91,11293.0
2016-04-26 14:40:00,95.89,95.96,95.89,95.9,9901.0,95.89,95.96,95.89,95.9,9901.0
2016-04-26 14:45:00,95.87,96.04,95.86,96.01,19139.0,95.87,96.04,95.86,96.01,19139.0
2016-04-26 14:50:00,95.98,96.0,95.78,95.84,13233.0,95.98,96.0,95.78,95.84,13233.0
2016-04-26 14:55:00,95.84,95.88,95.78,95.79,11069.0,95.84,95.88,95.78,95.79,11069.0
2016-04-26 15:00:00,95.82,95.94,95.79,95.94,11935.0,95.82,95.94,95.79,95.94,11935.0
2016-04-26 15:05:00,95.92,95.94,95.8,95.81,27041.0,95.92,95.94,95.8,95.81,27041.0
2016-04-26 15:10:00,95.82,95.84,95.74,95.74,9573.0,95.82,95.84,95.74,95.74,9573.0
2016-04-26 15:15:00,95.76,95.78,95.7,95.73,10921.0,95.76,95.78,95.7,95.73,10921.0
2016-04-26 15:20:00,95.72,95.86,95.63,95.7,26421.0,95.72,95.86,95.63,95.7,26421.0
2016-04-26 15:25:00,95.7,95.86,95.68,95.86,33373.0,95.7,95.86,95.68,95.86,33373.0
2016-04-26 15:30:00,95.88,96.01,95.85,95.98,19387.0,95.88,96.01,95.85,95.98,19387.0
2016-04-26 15:35:00,95.97,96.04,95.92,95.92,17141.0,95.97,96.04,95.92,95.92,17141.0
2016-04-26 15:40:00,95.91,96.08,95.88,95.94,34646.0,95.91,96.08,95.88,95.94,34646.0
2016-04-26 15:45:00,95.93,96.06,95.93,95.98,32779.0,95.93,96.06,95.93,95.98,32779.0
2016-04-26 15:50:00,96.0,96.08,95.98,96.06,49198.0,96.0,96.08,95.98,96.06,49198.0
2016-04-26 15:55:00,96.06,96.18,96.04,96.16,126396.0,96.06,96.18,96.04,96.16,126396.0
2016-04-27 09:30:00,95.72,95.99,95.6,95.94,31760.0,95.72,95.99,95.6,95.94,31760.0
2016-04-27 09:35:00,95.81,95.99,95.77,95.86,16416.0,95.81,95.99,95.77,95.86,16416.0
2016-04-27 09:40:00,95.82,95.87,95.72,95.77,11437.0,95.82,95.87,95.72,95.77,11437.0
2016-04-27 09:45:00,95.72,95.94,95.72,95.78,15291.0,95.72,95.94,95.72,95.78,15291.0
2016-04-27 09:50:00,95.79,95.88,95.56,95.6,9663.0,95.79,95.88,95.56,95.6,9663.0
2016-04-27 09:55:00,95.61,95.64,95.47,95.55,23174.0,95.61,95.64,95.47,95.55,23174.0
2016-04-27 10:00:00,95.56,95.82,95.55,95.81,18994.0,95.56,95.82,95.55,95.81,18994.0
2016-04-27 10:05:00,95.81,95.81,95.44,95.48,10145.0,95.81,95.81,95.44,95.48,10145.0
2016-04-27 10:10:00,95.5,95.54,95.14,95.24,38607.0,95.5,95.54,95.14,95.24,38607.0
2016-04-27 10:15:00,95.21,95.4,95.19,95.26,15585.0,95.21,95.4,95.19,95.26,15585.0
2016-04-27 10:20:00,95.28,95.28,95.04,95.05,16980.0,95.28,95.28,95.04,95.05,16980.0
2016-04-27 10:25:00,95.03,95.09,94.87,94.9,73582.0,95.03,95.09,94.87,94.9,73582.0
2016-04-27 10:30:00,94.88,95.01,94.75,94.93,31947.0,94.88,95.01,94.75,94.93,31947.0
2016-04-27 10:35:00,94.96,94.97,94.67,94.78,42321.0,94.96,94.97,94.67,94.78,42321.0
2016-04-27 10:40:00,94.78,94.78,94.68,94.73,27060.0,94.78,94.78,94.68,94.73,27060.0
2016-04-27 10:45:00,94.75,94.99,94.71,94.99,9962.0,94.75,94.99,94.71,94.99,9962.0
2016-04-27 10:50:00,94.98,95.16,94.98,95.15,18699.0,94.98,95.16,94.98,95.15,18699.0
2016-04-27 10:55:00,95.15,95.17,94.96,94.97,11900.0,95.15,95.17,94.96,94.97,11900.0
2016-04-27 11:00:00,94.97,95.01,94.93,95.01,6233.0,94.97,95.01,94.93,95.01,6233.0
2016-04-27 11:05:00,95.01,95.01,94.83,94.9,28387.0,95.01,95.01,94.83,94.9,28387.0
2016-04-27 11:10:00,94.85,94.86,94.69,94.75,10285.0,94.85,94.86,94.69,94.75,10285.0
2016-04-27 11:15:00,94.74,94.99,94.74,94.98,35135.0,94.74,94.99,94.74,94.98,35135.0
2016-04-27 11:20:00,94.95,95.01,94.85,94.98,25089.0,94.95,95.01,94.85,94.98,25089.0
2016-04-27 11:25:00,94.98,95.01,94.85,94.92,9459.0,94.98,95.01,94.85,94.92,9459.0
2016-04-27 11:30:00,94.93,94.98,94.88,94.98,22647.0,94.93,94.98,94.88,94.98,22647.0
2016-04-27 11:35:00,94.98,95.13,94.96,95.13,14918.0,94.98,95.13,94.96,95.13,14918.0
2016-04-27 11:40:00,95.13,95.21,95.07,95.08,7714.0,95.13,95.21,95.07,95.08,7714.0
2016-04-27 11:45:00,95.09,95.12,95.02,95.1,6592.0,95.09,95.12,95.02,95.1,6592.0
2016-04-27 11:50:00,95.08,95.22,95.0,95.17,24130.0,95.08,95.22,95.0,95.17,24130.0
2016-04-27 11:55:00,95.17,95.23,95.11,95.11,4169.0,95.17,95.23,95.11,95.11,4169.0
2016-04-27 12:00:00,95.12,95.18,95.09,95.18,10535.0,95.12,95.18,95.09,95.18,10535.0
2016-04-27 12:05:00,95.19,95.27,95.1,95.14,20316.0,95.19,95.27,95.1,95.14,20316.0
2016-04-27 12:10:00,95.14,95.15,95.0,95.0,5107.0,95.14,95.15,95.0,95.0,5107.0
2016-04-27 12:15:00,95.0,95.06,95.0,95.01,7838.0,95.0,95.06,95.0,95.01,7838.0
2016-04-27 12:20:00,95.01,95.14,95.01,95.11,25249.0,95.01,95.14,95.01,95.11,25249.0
2016-04-27 12:25:00,95.12,95.15,95.08,95.12,4300.0,95.12,95.15,95.08,95.12,4300.0
2016-04-27 12:30:00,95.13,95.16,95.04,95.07,9841.0,95.13,95.16,95.04,95.07,9841.0
2016-04-27 12:35:00,95.05,95.13,95.03,95.12,9220.0,95.05,95.13,95.03,95.12,9220.0
2016-04-27 12:40:00,95.12,95.14,95.05,95.08,6772.0,95.12,95.14,95.05,95.08,6772.0
2016-04-27 12:45:00,95.06,95.09,95.01,95.04,13151.0,95.06,95.09,95.01,95.04,13151.0
2016-04-27 12:50:00,95.05,95.07,95.02,95.03,10484.0,95.05,95.07,95.02,95.03,10484.0
2016-04-27 12:55:00,95.02,95.08,95.0,95.04,26665.0,95.02,95.08,95.0,95.04,26665.0
2016-04-27 13:00:00,95.05,95.09,95.03,95.07,6215.0,95.05,95.09,95.03,95.07,6215.0
2016-04-27 13:05:00,95.08,95.12,94.97,95.01,17389.0,95.08,95.12,94.97,95.01,17389.0
2016-04-27 13:10:00,94.97,94.98,94.89,94.95,14113.0,94.97,94.98,94.89,94.95,14113.0
2016-04-27 13:15:00,94.96,94.98,94.83,94.84,26818.0,94.96,94.98,94.83,94.84,26818.0
2016-04-27 13:20:00,94.84,94.87,94.61,94.61,14490.0,94.84,94.87,94.61,94.61,14490.0
2016-04-27 13:25:00,94.64,94.71,94.56,94.63,23886.0,94.64,94.71,94.56,94.63,23886.0
2016-04-27 13:30:00,94.62,94.73,94.6,94.72,14352.0,94.62,94.73,94.6,94.72,14352.0
2016-04-27 13:35:00,94.7,94.74,94.62,94.65,16133.0,94.7,94.74,94.62,94.65,16133.0
2016-04-27 13:40:00,94.65,94.77,94.64,94.72,13361.0,94.65,94.77,94.64,94.72,13361.0
2016-04-27 13:45:00,94.73,94.85,94.73,94.82,9813.0,94.73,94.85,94.73,94.82,9813.0
2016-04-27 13:50:00,94.83,94.92,94.83,94.9,10094.0,94.83,94.92,94.83,94.9,10094.0
2016-04-27 13:55:00,94.91,94.94,94.74,94.78,11293.0,94.91,94.94,94.74,94.78,11293.0
2016-04-27 14:00:00,94.76,94.76,94.53,94.59,23481.0,94.76,94.76,94.53,94.59,23481.0
2016-04-27 14:05:00,94.61,95.09,94.6,95.02,23917.0,94.61,95.09,94.6,95.02,23917.0
2016-04-27 14:10:00,95.09,95.19,94.96,94.96,13893.0,95.09,95.19,94.96,94.96,13893.0
2016-04-27 14:15:00,94.99,95.13,94.97,95.11,15778.0,94.99,95.13,94.97,95.11,15778.0
2016-04-27 14:20:00,95.08,95.18,94.96,94.98,15600.0,95.08,95.18,94.96,94.98,15600.0
2016-04-27 14:25:00,94.96,95.1,94.93,94.98,7716.0,94.96,95.1,94.93,94.98,7716.0
2016-04-27 14:30:00,94.98,95.04,94.72,94.77,20842.0,94.98,95.04,94.72,94.77,20842.0
2016-04-27 14:35:00,94.74,94.91,94.74,94.75,10391.0,94.74,94.91,94.74,94.75,10391.0
2016-04-27 14:40:00,94.76,94.93,94.73,94.86,14929.0,94.76,94.93,94.73,94.86,14929.0
2016-04-27 14:45:00,94.81,94.94,94.79,94.91,9902.0,94.81,94.94,94.79,94.91,9902.0
2016-04-27 14:50:00,94.91,95.12,94.88,95.07,13548.0,94.91,95.12,94.88,95.07,13548.0
2016-04-27 14:55:00,95.07,95.09,95.0,95.07,16482.0,95.07,95.09,95.0,95.07,16482.0
2016-04-27 15:00:00,95.06,95.38,95.04,95.3,24660.0,95.06,95.38,95.04,95.3,24660.0
2016-04-27 15:05:00,95.3,95.53,95.3,95.52,31207.0,95.3,95.53,95.3,95.52,31207.0
2016-04-27 15:10:00,95.5,95.54,95.38,95.43,21692.0,95.5,95.54,95.38,95.43,21692.0
2016-04-27 15:15:00,95.46,95.69,95.41,95.68,31429.0,95.46,95.69,95.41,95.68,31429.0
2016-04-27 15:20:00,95.69,95.76,95.65,95.72,34837.0,95.69,95.76,95.65,95.72,34837.0
2016-04-27 15:25:00,95.73,95.74,95.6,95.64,33330.0,95.73,95.74,95.6,95.64,33330.0
2016-04-27 15:30:00,95.65,95.81,95.6,95.79,41214.0,95.65,95.81,95.6,95.79,41214.0
2016-04-27 15:35:00,95.79,95.8,95.71,95.77,29152.0,95.79,95.8,95.71,95.77,29152.0
2016-04-27 15:40:00,95.76,95.82,95.67,95.74,44455.0,95.76,95.82,95.67,95.74,44455.0
2016-04-27 15:45:00,95.74,95.85,95.67,95.78,44364.0,95.74,95.85,95.67,95.78,44364.0
2016-04-27 15:50:00,95.77,95.79,95.55,95.55,47004.0,95.77,95.79,95.55,95.55,47004.0
2016-04-27 15:55:00,95.55,95.71,95.51,95.62,111875.0,95.55,95.71,95.51,95.62,111875.0
2016-04-28 09:30:00,94.8,95.74,94.74,95.09,45634.0,94.8,95.74,94.74,95.09,45634.0
2016-04-28 09:35:00,94.97,95.57,94.97,95.54,24269.0,94.97,95.57,94.97,95.54,24269.0
2016-04-28 09:40:00,95.5,95.5,95.18,95.24,36661.0,95.5,95.5,95.18,95.24,36661.0
2016-04-28 09:45:00,95.28,95.5,95.28,95.43,30987.0,95.28,95.5,95.28,95.43,30987.0
2016-04-28 09:50:00,95.43,95.58,95.31,95.33,132303.0,95.43,95.58,95.31,95.33,132303.0
2016-04-28 09:55:00,95.3,95.3,94.94,94.97,40801.0,95.3,95.3,94.94,94.97,40801.0
2016-04-28 10:00:00,94.97,95.03,94.87,94.96,117264.0,94.97,95.03,94.87,94.96,117264.0
2016-04-28 10:05:00,94.95,94.95,94.65,94.71,72921.0,94.95,94.95,94.65,94.71,72921.0
2016-04-28 10:10:00,94.7,94.87,94.64,94.79,26526.0,94.7,94.87,94.64,94.79,26526.0
2016-04-28 10:15:00,94.77,94.79,94.62,94.68,35250.0,94.77,94.79,94.62,94.68,35250.0
2016-04-28 10:20:00,94.68,94.76,94.5,94.5,29748.0,94.68,94.76,94.5,94.5,29748.0
2016-04-28 10:25:00,94.53,94.58,94.4,94.48,49719.0,94.53,94.58,94.4,94.48,49719.0
2016-04-28 10:30:00,94.48,94.55,94.42,94.47,15716.0,94.48,94.55,94.42,94.47,15716.0
2016-04-28 10:35:00,94.5,94.58,94.48,94.5,26329.0,94.5,94.58,94.48,94.5,26329.0
2016-04-28 10:40:00,94.5,94.6,94.48,94.6,97866.0,94.5,94.6,94.48,94.6,97866.0
2016-04-28 10:45:00,94.61,95.05,94.6,95.01,20078.0,94.61,95.05,94.6,95.01,20078.0
2016-04-28 10:50:00,95.03,95.03,94.89,95.0,32393.0,95.03,95.03,94.89,95.0,32393.0
2016-04-28 10:55:00,95.0,95.04,94.97,95.0,29687.0,95.0,95.04,94.97,95.0,29687.0
2016-04-28 11:00:00,95.0,95.03,94.96,95.0,19046.0,95.0,95.03,94.96,95.0,19046.0
2016-04-28 11:05:00,95.01,95.18,95.0,95.09,23435.0,95.01,95.18,95.0,95.09,23435.0
2016-04-28 11:10:00,95.06,95.13,95.04,95.12,13532.0,95.06,95.13,95.04,95.12,13532.0
2016-04-28 11:15:00,95.13,95.13,95.05,95.11,24354.0,95.13,95.13,95.05,95.11,24354.0
2016-04-28 11:20:00,95.13,95.25,95.08,95.25,30548.0,95.13,95.25,95.08,95.25,30548.0
2016-04-28 11:25:00,95.25,95.27,95.19,95.19,18768.0,95.25,95.27,95.19,95.19,18768.0
2016-04-28 11:30:00,95.18,95.26,95.16,95.23,13534.0,95.18,95.26,95.16,95.23,13534.0
2016-04-28 11:35:00,95.24,95.25,95.14,95.17,36837.0,95.24,95.25,95.14,95.17,36837.0
2016-04-28 11:40:00,95.17,95.21,95.1,95.13,21208.0,95.17,95.21,95.1,95.13,21208.0
2016-04-28 11:45:00,95.13,95.14,95.04,95.08,20867.0,95.13,95.14,95.04,95.08,20867.0
2016-04-28 11:50:00,95.05,95.11,94.99,94.99,17518.0,95.05,95.11,94.99,94.99,17518.0
2016-04-28 11:55:00,95.0,95.0,94.86,94.9,23902.0,95.0,95.0,94.86,94.9,23902.0
2016-04-28 12:00:00,94.9,94.98,94.9,94.95,16014.0,94.9,94.98,94.9,94.95,16014.0
2016-04-28 12:05:00,94.91,95.0,94.91,94.97,10254.0,94.91,95.0,94.91,94.97,10254.0
2016-04-28 12:10:00,94.96,94.96,94.82,94.82,11153.0,94.96,94.96,94.82,94.82,11153.0
2016-04-28 12:15:00,94.8,94.82,94.69,94.69,10961.0,94.8,94.82,94.69,94.69,10961.0
2016-04-28 12:20:00,94.69,94.72,94.54,94.55,19357.0,94.69,94.72,94.54,94.55,19357.0
2016-04-28 12:25:00,94.54,94.59,94.53,94.55,10473.0,94.54,94.59,94.53,94.55,10473.0
2016-04-28 12:30:00,94.55,94.72,94.47,94.69,9465.0,94.55,94.72,94.47,94.69,9465.0
2016-04-28 12:35:00,94.71,94.72,94.57,94.67,12294.0,94.71,94.72,94.57,94.67,12294.0
2016-04-28 12:40:00,94.68,94.68,94.62,94.68,14856.0,94.68,94.68,94.62,94.68,14856.0
2016-04-28 12:45:00,94.67,94.68,94.61,94.64,6664.0,94.67,94.68,94.61,94.64,6664.0
2016-04-28 12:50:00,94.63,94.64,94.53,94.59,10425.0,94.63,94.64,94.53,94.59,10425.0
2016-04-28 12:55:00,94.59,94.69,94.59,94.65,7392.0,94.59,94.69,94.59,94.65,7392.0
2016-04-28 13:00:00,94.65,94.65,94.29,94.35,16980.0,94.65,94.65,94.29,94.35,16980.0
2016-04-28 13:05:00,94.32,94.46,94.25,94.39,14434.0,94.32,94.46,94.25,94.39,14434.0
2016-04-28 13:10:00,94.4,94.51,94.24,94.51,49839.0,94.4,94.51,94.24,94.51,49839.0
2016-04-28 13:15:00,94.55,94.55,94.45,94.52,5589.0,94.55,94.55,94.45,94.52,5589.0
2016-04-28 13:20:00,94.49,94.5,94.37,94.38,18012.0,94.49,94.5,94.37,94.38,18012.0
2016-04-28 13:25:00,94.38,94.48,94.34,94.47,14095.0,94.38,94.48,94.34,94.47,14095.0
2016-04-28 13:30:00,94.45,94.59,94.45,94.52,9700.0,94.45,94.59,94.45,94.52,9700.0
2016-04-28 13:35:00,94.54,94.58,94.52,94.52,5017.0,94.54,94.58,94.52,94.52,5017.0
2016-04-28 13:40:00,94.53,94.54,94.46,94.52,5474.0,94.53,94.54,94.46,94.52,5474.0
2016-04-28 13:45:00,94.5,94.54,94.42,94.49,12018.0,94.5,94.54,94.42,94.49,12018.0
2016-04-28 13:50:00,94.48,94.58,94.48,94.55,11234.0,94.48,94.58,94.48,94.55,11234.0
2016-04-28 13:55:00,94.55,94.64,94.4,94.4,20202.0,94.55,94.64,94.4,94.4,20202.0
2016-04-28 14:00:00,94.41,94.52,94.31,94.44,27036.0,94.41,94.52,94.31,94.44,27036.0
2016-04-28 14:05:00,94.44,94.47,94.38,94.43,6750.0,94.44,94.47,94.38,94.43,6750.0
2016-04-28 14:10:00,94.46,94.49,94.34,94.42,13370.0,94.46,94.49,94.34,94.42,13370.0
2016-04-28 14:15:00,94.43,94.47,94.33,94.39,16570.0,94.43,94.47,94.33,94.39,16570.0
2016-04-28 14:20:00,94.4,94.4,94.19,94.34,16434.0,94.4,94.4,94.19,94.34,16434.0
2016-04-28 14:25:00,94.33,94.41,94.27,94.41,12344.0,94.33,94.41,94.27,94.41,12344.0
2016-04-28 14:30:00,94.38,94.4,94.25,94.25,9885.0,94.38,94.4,94.25,94.25,9885.0
2016-04-28 14:35:00,94.25,94.38,94.24,94.27,20894.0,94.25,94.38,94.24,94.27,20894.0
2016-04-28 14:40:00,94.27,94.29,94.13,94.13,18052.0,94.27,94.29,94.13,94.13,18052.0
2016-04-28 14:45:00,94.12,94.13,93.93,93.97,27688.0,94.12,94.13,93.93,93.97,27688.0
2016-04-28 14:50:00,93.95,94.04,93.94,94.01,16528.0,93.95,94.04,93.94,94.01,16528.0
2016-04-28 14:55:00,93.97,94.01,93.91,93.99,11271.0,93.97,94.01,93.91,93.99,11271.0
2016-04-28 15:00:00,94.02,94.07,93.92,94.02,25084.0,94.02,94.07,93.92,94.02,25084.0
2016-04-28 15:05:00,94.03,94.04,93.79,93.84,102592.0,94.03,94.04,93.79,93.84,102592.0
2016-04-28 15:10:00,93.82,93.85,93.45,93.48,51651.0,93.82,93.85,93.45,93.48,51651.0
2016-04-28 15:15:00,93.47,93.54,93.35,93.48,54966.0,93.47,93.54,93.35,93.48,54966.0
2016-04-28 15:20:00,93.48,93.6,93.46,93.48,39724.0,93.48,93.6,93.46,93.48,39724.0
2016-04-28 15:25:00,93.48,93.48,93.15,93.18,69468.0,93.48,93.48,93.15,93.18,69468.0
2016-04-28 15:30:00,93.18,93.4,93.15,93.25,81685.0,93.18,93.4,93.15,93.25,81685.0
2016-04-28 15:35:00,93.25,93.4,93.25,93.34,97915.0,93.25,93.4,93.25,93.34,97915.0
2016-04-28 15:40:00,93.34,93.46,93.32,93.38,161432.0,93.34,93.46,93.32,93.38,161432.0
2016-04-28 15:45:00,93.4,93.54,93.3,93.38,159490.0,93.4,93.54,93.3,93.38,159490.0
2016-04-28 15:50:00,93.36,93.46,93.36,93.45,162818.0,93.36,93.46,93.36,93.45,162818.0
2016-04-28 15:55:00,93.44,93.67,93.38,93.64,238738.0,93.44,93.67,93.38,93.64,238738.0
2016-04-29 09:30:00,92.88,92.96,92.32,92.67,171861.0,92.88,92.96,92.32,92.67,171861.0
2016-04-29 09:35:00,92.56,93.02,92.4,93.01,59439.0,92.56,93.02,92.4,93.01,59439.0
2016-04-29 09:40:00,93.0,93.28,92.94,92.98,70697.0,93.0,93.28,92.94,92.98,70697.0
2016-04-29 09:45:00,92.98,93.2,92.8,92.82,49911.0,92.98,93.2,92.8,92.82,49911.0
2016-04-29 09:50:00,92.85,92.93,92.55,92.76,13574.0,92.85,92.93,92.55,92.76,13574.0
2016-04-29 09:55:00,92.76,93.05,92.74,92.77,10867.0,92.76,93.05,92.74,92.77,10867.0
2016-04-29 10:00:00,92.72,92.95,92.62,92.94,14121.0,92.72,92.95,92.62,92.94,14121.0
2016-04-29 10:05:00,92.94,92.94,92.69,92.86,16634.0,92.94,92.94,92.69,92.86,16634.0
2016-04-29 10:10:00,92.85,93.07,92.72,92.86,23740.0,92.85,93.07,92.72,92.86,23740.0
2016-04-29 10:15:00,92.82,92.86,92.55,92.62,18239.0,92.82,92.86,92.55,92.62,18239.0
2016-04-29 10:20:00,92.62,92.72,92.51,92.65,12475.0,92.62,92.72,92.51,92.65,12475.0
2016-04-29 10:25:00,92.64,92.68,92.47,92.57,30443.0,92.64,92.68,92.47,92.57,30443.0
2016-04-29 10:30:00,92.58,92.71,92.49,92.55,123542.0,92.58,92.71,92.49,92.55,123542.0
2016-04-29 10:35:00,92.55,92.99,92.53,92.9,59121.0,92.55,92.99,92.53,92.9,59121.0
2016-04-29 10:40:00,92.92,93.0,92.8,92.83,24615.0,92.92,93.0,92.8,92.83,24615.0
2016-04-29 10:45:00,92.83,92.92,92.79,92.92,26020.0,92.83,92.92,92.79,92.92,26020.0
2016-04-29 10:50:00,92.91,92.91,92.52,92.59,26021.0,92.91,92.91,92.52,92.59,26021.0
2016-04-29 10:55:00,92.6,92.75,92.6,92.66,25235.0,92.6,92.75,92.6,92.66,25235.0
2016-04-29 11:00:00,92.63,92.67,92.43,92.56,52866.0,92.63,92.67,92.43,92.56,52866.0
2016-04-29 11:05:00,92.56,92.77,92.55,92.73,26097.0,92.56,92.77,92.55,92.73,26097.0
2016-04-29 11:10:00,92.77,92.92,92.74,92.86,35370.0,92.77,92.92,92.74,92.86,35370.0
2016-04-29 11:15:00,92.85,92.85,92.65,92.74,22372.0,92.85,92.85,92.65,92.74,22372.0
2016-04-29 11:20:00,92.75,92.85,92.69,92.8,36870.0,92.75,92.85,92.69,92.8,36870.0
2016-04-29 11:25:00,92.79,92.84,92.75,92.82,32789.0,92.79,92.84,92.75,92.82,32789.0
2016-04-29 11:30:00,92.82,92.85,92.77,92.84,23765.0,92.82,92.85,92.77,92.84,23765.0
2016-04-29 11:35:00,92.81,92.99,92.8,92.97,36575.0,92.81,92.99,92.8,92.97,36575.0
2016-04-29 11:40:00,92.98,92.99,92.88,92.88,15954.0,92.98,92.99,92.88,92.88,15954.0
2016-04-29 11:45:00,92.9,92.92,92.74,92.91,18014.0,92.9,92.92,92.74,92.91,18014.0
2016-04-29 11:50:00,92.9,93.13,92.87,93.03,18995.0,92.9,93.13,92.87,93.03,18995.0
2016-04-29 11:55:00,93.05,93.23,93.0,93.2,26363.0,93.05,93.23,93.0,93.2,26363.0
2016-04-29 12:00:00,93.19,93.27,93.15,93.18,16812.0,93.19,93.27,93.15,93.18,16812.0
2016-04-29 12:05:00,93.2,93.35,93.18,93.24,10614.0,93.2,93.35,93.18,93.24,10614.0
2016-04-29 12:10:00,93.28,93.33,93.23,93.25,11208.0,93.28,93.33,93.23,93.25,11208.0
2016-04-29 12:15:00,93.25,93.49,93.25,93.48,13921.0,93.25,93.49,93.25,93.48,13921.0
2016-04-29 12:20:00,93.47,93.64,93.47,93.49,18376.0,93.47,93.64,93.47,93.49,18376.0
2016-04-29 12:25:00,93.46,93.55,93.45,93.45,20474.0,93.46,93.55,93.45,93.45,20474.0
2016-04-29 12:30:00,93.45,93.63,93.4,93.6,27517.0,93.45,93.63,93.4,93.6,27517.0
2016-04-29 12:35:00,93.59,93.8,93.49,93.77,26171.0,93.59,93.8,93.49,93.77,26171.0
2016-04-29 12:40:00,93.75,93.8,93.65,93.7,16485.0,93.75,93.8,93.65,93.7,16485.0
2016-04-29 12:45:00,93.69,93.88,93.69,93.87,16366.0,93.69,93.88,93.69,93.87,16366.0
2016-04-29 12:50:00,93.88,93.88,93.77,93.82,13340.0,93.88,93.88,93.77,93.82,13340.0
2016-04-29 12:55:00,93.8,93.81,93.74,93.75,12646.0,93.8,93.81,93.74,93.75,12646.0
2016-04-29 13:00:00,93.74,93.8,93.69,93.78,17508.0,93.74,93.8,93.69,93.78,17508.0
2016-04-29 13:05:00,93.78,93.99,93.77,93.95,14565.0,93.78,93.99,93.77,93.95,14565.0
2016-04-29 13:10:00,93.94,94.16,93.91,94.14,20682.0,93.94,94.16,93.91,94.14,20682.0
2016-04-29 13:15:00,94.14,94.16,93.98,94.09,13748.0,94.14,94.16,93.98,94.09,13748.0
2016-04-29 13:20:00,94.1,94.19,94.08,94.16,19036.0,94.1,94.19,94.08,94.16,19036.0
2016-04-29 13:25:00,94.14,94.25,94.14,94.23,15337.0,94.14,94.25,94.14,94.23,15337.0
2016-04-29 13:30:00,94.21,94.23,94.13,94.17,16879.0,94.21,94.23,94.13,94.17,16879.0
2016-04-29 13:35:00,94.15,94.24,94.04,94.08,17165.0,94.15,94.24,94.04,94.08,17165.0
2016-04-29 13:40:00,94.06,94.12,93.98,94.1,47356.0,94.06,94.12,93.98,94.1,47356.0
2016-04-29 13:45:00,94.09,94.14,94.04,94.11,37509.0,94.09,94.14,94.04,94.11,37509.0
2016-04-29 13:50:00,94.13,94.2,94.09,94.17,43954.0,94.13,94.2,94.09,94.17,43954.0
2016-04-29 13:55:00,94.15,94.16,93.91,93.92,17979.0,94.15,94.16,93.91,93.92,17979.0
2016-04-29 14:00:00,93.92,94.11,93.92,94.11,21945.0,93.92,94.11,93.92,94.11,21945.0
2016-04-29 14:05:00,94.12,94.12,93.96,93.99,18702.0,94.12,94.12,93.96,93.99,18702.0
2016-04-29 14:10:00,94.0,94.04,93.98,94.04,19613.0,94.0,94.04,93.98,94.04,19613.0
2016-04-29 14:15:00,94.02,94.08,93.98,94.06,29051.0,94.02,94.08,93.98,94.06,29051.0
2016-04-29 14:20:00,94.06,94.11,94.04,94.06,16431.0,94.06,94.11,94.04,94.06,16431.0
2016-04-29 14:25:00,94.06,94.15,94.02,94.13,20674.0,94.06,94.15,94.02,94.13,20674.0
2016-04-29 14:30:00,94.11,94.11,93.93,94.09,13951.0,94.11,94.11,93.93,94.09,13951.0
2016-04-29 14:35:00,94.07,94.07,93.79,93.8,25090.0,94.07,94.07,93.79,93.8,25090.0
2016-04-29 14:40:00,93.81,93.82,93.64,93.71,29403.0,93.81,93.82,93.64,93.71,29403.0
2016-04-29 14:45:00,93.71,93.98,93.7,93.95,11963.0,93.71,93.98,93.7,93.95,11963.0
2016-04-29 14:50:00,93.93,93.94,93.77,93.89,14960.0,93.93,93.94,93.77,93.89,14960.0
2016-04-29 14:55:00,93.92,93.95,93.71,93.73,20474.0,93.92,93.95,93.71,93.73,20474.0
2016-04-29 15:00:00,93.73,93.81,93.67,93.76,23720.0,93.73,93.81,93.67,93.76,23720.0
2016-04-29 15:05:00,93.75,93.97,93.73,93.85,22075.0,93.75,93.97,93.73,93.85,22075.0
2016-04-29 15:10:00,93.86,94.07,93.85,94.05,18810.0,93.86,94.07,93.85,94.05,18810.0
2016-04-29 15:15:00,94.03,94.14,94.02,94.09,21302.0,94.03,94.14,94.02,94.09,21302.0
2016-04-29 15:20:00,94.1,94.24,94.05,94.08,35305.0,94.1,94.24,94.05,94.08,35305.0
2016-04-29 15:25:00,94.09,94.16,93.96,93.97,23514.0,94.09,94.16,93.96,93.97,23514.0
2016-04-29 15:30:00,93.96,94.32,93.93,94.31,37443.0,93.96,94.32,93.93,94.31,37443.0
2016-04-29 15:35:00,94.32,94.34,94.23,94.24,30885.0,94.32,94.34,94.23,94.24,30885.0
2016-04-29 15:40:00,94.27,94.4,94.27,94.38,38600.0,94.27,94.4,94.27,94.38,38600.0
2016-04-29 15:45:00,94.39,94.58,94.26,94.29,40915.0,94.39,94.58,94.26,94.29,40915.0
2016-04-29 15:50:00,94.29,94.33,94.17,94.27,68591.0,94.29,94.33,94.17,94.27,68591.0
2016-04-29 15:55:00,94.29,94.34,94.13,94.22,107232.0,94.29,94.34,94.13,94.22,107232.0
2016-05-02 09:30:00,94.29,94.3,93.8,94.03,51277.0,94.29,94.3,93.8,94.03,51277.0
2016-05-02 09:35:00,94.11,94.75,94.08,94.65,23389.0,94.11,94.75,94.08,94.65,23389.0
2016-05-02 09:40:00,94.7,94.98,94.7,94.98,25661.0,94.7,94.98,94.7,94.98,25661.0
2016-05-02 09:45:00,94.93,94.95,94.39,94.4,27130.0,94.93,94.95,94.39,94.4,27130.0
2016-05-02 09:50:00,94.39,94.63,94.27,94.59,23079.0,94.39,94.63,94.27,94.59,23079.0
2016-05-02 09:55:00,94.54,94.54,94.29,94.29,16876.0,94.54,94.54,94.29,94.29,16876.0
2016-05-02 10:00:00,94.28,94.44,94.22,94.3,16054.0,94.28,94.44,94.22,94.3,16054.0
2016-05-02 10:05:00,94.35,94.6,94.35,94.59,23492.0,94.35,94.6,94.35,94.59,23492.0
2016-05-02 10:10:00,94.58,94.7,94.43,94.48,17422.0,94.58,94.7,94.43,94.48,17422.0
2016-05-02 10:15:00,94.48,94.68,94.48,94.65,16294.0,94.48,94.68,94.48,94.65,16294.0
2016-05-02 10:20:00,94.6,94.71,94.51,94.58,12109.0,94.6,94.71,94.51,94.58,12109.0
2016-05-02 10:25:00,94.57,94.68,94.39,94.4,11166.0,94.57,94.68,94.39,94.4,11166.0
2016-05-02 10:30:00,94.38,94.55,94.38,94.53,33336.0,94.38,94.55,94.38,94.53,33336.0
2016-05-02 10:35:00,94.52,94.52,94.31,94.31,21986.0,94.52,94.52,94.31,94.31,21986.0
2016-05-02 10:40:00,94.31,94.38,94.26,94.26,15874.0,94.31,94.38,94.26,94.26,15874.0
2016-05-02 10:45:00,94.29,94.47,94.25,94.47,29132.0,94.29,94.47,94.25,94.47,29132.0
2016-05-02 10:50:00,94.47,94.47,94.1,94.14,27704.0,94.47,94.47,94.1,94.14,27704.0
2016-05-02 10:55:00,94.13,94.17,94.01,94.12,30312.0,94.13,94.17,94.01,94.12,30312.0
2016-05-02 11:00:00,94.16,94.17,94.07,94.08,14373.0,94.16,94.17,94.07,94.08,14373.0
2016-05-02 11:05:00,94.06,94.14,94.04,94.11,14388.0,94.06,94.14,94.04,94.11,14388.0
2016-05-02 11:10:00,94.13,94.3,94.13,94.18,9746.0,94.13,94.3,94.13,94.18,9746.0
2016-05-02 11:15:00,94.14,94.26,94.11,94.19,7412.0,94.14,94.26,94.11,94.19,7412.0
2016-05-02 11:20:00,94.19,94.24,94.09,94.16,34538.0,94.19,94.24,94.09,94.16,34538.0
2016-05-02 11:25:00,94.16,94.21,94.04,94.21,8900.0,94.16,94.21,94.04,94.21,8900.0
2016-05-02 11:30:00,94.23,94.24,94.16,94.17,20714.0,94.23,94.24,94.16,94.17,20714.0
2016-05-02 11:35:00,94.16,94.32,94.09,94.32,16829.0,94.16,94.32,94.09,94.32,16829.0
2016-05-02 11:40:00,94.3,94.36,94.26,94.28,11326.0,94.3,94.36,94.26,94.28,11326.0
2016-05-02 11:45:00,94.29,94.29,94.17,94.26,9822.0,94.29,94.29,94.17,94.26,9822.0
2016-05-02 11:50:00,94.26,94.31,94.15,94.25,11200.0,94.26,94.31,94.15,94.25,11200.0
2016-05-02 11:55:00,94.21,94.43,94.21,94.31,9398.0,94.21,94.43,94.21,94.31,9398.0
2016-05-02 12:00:00,94.23,94.28,94.13,94.28,20022.0,94.23,94.28,94.13,94.28,20022.0
2016-05-02 12:05:00,94.34,94.39,94.31,94.34,7364.0,94.34,94.39,94.31,94.34,7364.0
2016-05-02 12:10:00,94.34,94.43,94.32,94.34,7766.0,94.34,94.43,94.32,94.34,7766.0
2016-05-02 12:15:00,94.32,94.32,94.17,94.28,53801.0,94.32,94.32,94.17,94.28,53801.0
2016-05-02 12:20:00,94.32,94.4,94.29,94.37,11333.0,94.32,94.4,94.29,94.37,11333.0
2016-05-02 12:25:00,94.38,94.45,94.34,94.34,8902.0,94.38,94.45,94.34,94.34,8902.0
2016-05-02 12:30:00,94.36,94.56,94.36,94.55,15614.0,94.36,94.56,94.36,94.55,15614.0
2016-05-02 12:35:00,94.55,94.68,94.55,94.63,20816.0,94.55,94.68,94.55,94.63,20816.0
2016-05-02 12:40:00,94.62,94.68,94.57,94.6,16746.0,94.62,94.68,94.57,94.6,16746.0
2016-05-02 12:45:00,94.6,94.65,94.55,94.58,16734.0,94.6,94.65,94.55,94.58,16734.0
2016-05-02 12:50:00,94.59,94.66,94.56,94.66,4712.0,94.59,94.66,94.56,94.66,4712.0
2016-05-02 12:55:00,94.65,94.7,94.54,94.63,6856.0,94.65,94.7,94.54,94.63,6856.0
2016-05-02 13:00:00,94.63,94.66,94.54,94.57,22926.0,94.63,94.66,94.54,94.57,22926.0
2016-05-02 13:05:00,94.54,94.58,94.5,94.51,16069.0,94.54,94.58,94.5,94.51,16069.0
2016-05-02 13:10:00,94.5,94.8,94.49,94.79,11953.0,94.5,94.8,94.49,94.79,11953.0
2016-05-02 13:15:00,94.79,94.8,94.58,94.64,45514.0,94.79,94.8,94.58,94.64,45514.0
2016-05-02 13:20:00,94.61,94.77,94.6,94.69,15905.0,94.61,94.77,94.6,94.69,15905.0
2016-05-02 13:25:00,94.69,94.74,94.67,94.74,15586.0,94.69,94.74,94.67,94.74,15586.0
2016-05-02 13:30:00,94.75,94.78,94.68,94.78,10680.0,94.75,94.78,94.68,94.78,10680.0
2016-05-02 13:35:00,94.77,94.79,94.69,94.69,8832.0,94.77,94.79,94.69,94.69,8832.0
2016-05-02 13:40:00,94.69,94.78,94.67,94.75,8702.0,94.69,94.78,94.67,94.75,8702.0
2016-05-02 13:45:00,94.78,94.86,94.72,94.85,8956.0,94.78,94.86,94.72,94.85,8956.0
2016-05-02 13:50:00,94.83,94.86,94.73,94.73,9758.0,94.83,94.86,94.73,94.73,9758.0
2016-05-02 13:55:00,94.73,94.75,94.66,94.67,10118.0,94.73,94.75,94.66,94.67,10118.0
2016-05-02 14:00:00,94.66,94.7,94.6,94.64,12166.0,94.66,94.7,94.6,94.64,12166.0
2016-05-02 14:05:00,94.65,94.8,94.64,94.73,13018.0,94.65,94.8,94.64,94.73,13018.0
2016-05-02 14:10:00,94.77,94.82,94.71,94.78,12770.0,94.77,94.82,94.71,94.78,12770.0
2016-05-02 14:15:00,94.81,94.9,94.76,94.88,16476.0,94.81,94.9,94.76,94.88,16476.0
2016-05-02 14:20:00,94.89,94.95,94.85,94.89,23152.0,94.89,94.95,94.85,94.89,23152.0
2016-05-02 14:25:00,94.89,94.92,94.83,94.89,20305.0,94.89,94.92,94.83,94.89,20305.0
2016-05-02 14:30:00,94.87,94.91,94.79,94.83,19148.0,94.87,94.91,94.79,94.83,19148.0
2016-05-02 14:35:00,94.82,94.89,94.79,94.8,12625.0,94.82,94.89,94.79,94.8,12625.0
2016-05-02 14:40:00,94.8,94.9,94.73,94.89,13143.0,94.8,94.9,94.73,94.89,13143.0
2016-05-02 14:45:00,94.89,94.96,94.84,94.94,27973.0,94.89,94.96,94.84,94.94,27973.0
2016-05-02 14:50:00,94.95,94.99,94.89,94.9,16317.0,94.95,94.99,94.89,94.9,16317.0
2016-05-02 14:55:00,94.9,94.99,94.9,94.93,24357.0,94.9,94.99,94.9,94.93,24357.0
2016-05-02 15:00:00,94.93,94.98,94.91,94.95,38720.0,94.93,94.98,94.91,94.95,38720.0
2016-05-02 15:05:00,94.95,94.95,94.81,94.94,28911.0,94.95,94.95,94.81,94.94,28911.0
2016-05-02 15:10:00,94.93,94.94,94.84,94.9,44711.0,94.93,94.94,94.84,94.9,44711.0
2016-05-02 15:15:00,94.9,94.93,94.77,94.85,55532.0,94.9,94.93,94.77,94.85,55532.0
2016-05-02 15:20:00,94.84,94.86,94.79,94.85,33663.0,94.84,94.86,94.79,94.85,33663.0
2016-05-02 15:25:00,94.84,94.9,94.82,94.85,60023.0,94.84,94.9,94.82,94.85,60023.0
2016-05-02 15:30:00,94.84,94.85,94.76,94.81,36398.0,94.84,94.85,94.76,94.81,36398.0
2016-05-02 15:35:00,94.81,94.95,94.8,94.93,47493.0,94.81,94.95,94.8,94.93,47493.0
2016-05-02 15:40:00,94.93,94.97,94.91,94.93,54387.0,94.93,94.97,94.91,94.93,54387.0
2016-05-02 15:45:00,94.92,94.99,94.9,94.91,49050.0,94.92,94.99,94.9,94.91,49050.0
2016-05-02 15:50:00,94.92,94.95,94.84,94.91,61749.0,94.92,94.95,94.84,94.91,61749.0
2016-05-02 15:55:00,94.91,94.94,94.85,94.9,105167.0,94.91,94.94,94.85,94.9,105167.0
2016-05-03 09:30:00,94.07,94.24,93.81,94.24,37287.0,94.07,94.24,93.81,94.24,37287.0
2016-05-03 09:35:00,94.21,94.32,94.03,94.15,37470.0,94.21,94.32,94.03,94.15,37470.0
2016-05-03 09:40:00,94.14,94.39,94.07,94.18,58137.0,94.14,94.39,94.07,94.18,58137.0
2016-05-03 09:45:00,94.2,94.21,93.93,94.02,19973.0,94.2,94.21,93.93,94.02,19973.0
2016-05-03 09:50:00,94.01,94.09,93.89,93.98,62027.0,94.01,94.09,93.89,93.98,62027.0
2016-05-03 09:55:00,94.0,94.08,93.84,93.91,14666.0,94.0,94.08,93.84,93.91,14666.0
2016-05-03 10:00:00,93.89,93.91,93.41,93.43,32048.0,93.89,93.91,93.41,93.43,32048.0
2016-05-03 10:05:00,93.43,93.68,93.42,93.62,17706.0,93.43,93.68,93.42,93.62,17706.0
2016-05-03 10:10:00,93.57,93.59,93.34,93.42,13693.0,93.57,93.59,93.34,93.42,13693.0
2016-05-03 10:15:00,93.42,93.59,93.39,93.46,17611.0,93.42,93.59,93.39,93.46,17611.0
2016-05-03 10:20:00,93.49,93.65,93.47,93.57,17378.0,93.49,93.65,93.47,93.57,17378.0
2016-05-03 10:25:00,93.59,93.74,93.55,93.62,12212.0,93.59,93.74,93.55,93.62,12212.0
2016-05-03 10:30:00,93.59,93.6,93.51,93.53,8989.0,93.59,93.6,93.51,93.53,8989.0
2016-05-03 10:35:00,93.56,93.57,93.37,93.37,21274.0,93.56,93.57,93.37,93.37,21274.0
2016-05-03 10:40:00,93.36,93.4,93.28,93.31,12769.0,93.36,93.4,93.28,93.31,12769.0
2016-05-03 10:45:00,93.28,93.5,93.28,93.38,11761.0,93.28,93.5,93.28,93.38,11761.0
2016-05-03 10:50:00,93.37,93.48,93.34,93.38,13140.0,93.37,93.48,93.34,93.38,13140.0
2016-05-03 10:55:00,93.41,93.51,93.39,93.46,6859.0,93.41,93.51,93.39,93.46,6859.0
2016-05-03 11:00:00,93.48,93.69,93.39,93.69,38714.0,93.48,93.69,93.39,93.69,38714.0
2016-05-03 11:05:00,93.69,93.71,93.55,93.58,12818.0,93.69,93.71,93.55,93.58,12818.0
2016-05-03 11:10:00,93.56,93.61,93.46,93.54,9841.0,93.56,93.61,93.46,93.54,9841.0
2016-05-03 11:15:00,93.51,93.52,93.3,93.34,23762.0,93.51,93.52,93.3,93.34,23762.0
2016-05-03 11:20:00,93.32,93.41,93.3,93.32,12828.0,93.32,93.41,93.3,93.32,12828.0
2016-05-03 11:25:00,93.34,93.49,93.33,93.34,5200.0,93.34,93.49,93.33,93.34,5200.0
2016-05-03 11:30:00,93.32,93.32,93.09,93.12,12548.0,93.32,93.32,93.09,93.12,12548.0
2016-05-03 11:35:00,93.09,93.23,93.09,93.2,12950.0,93.09,93.23,93.09,93.2,12950.0
2016-05-03 11:40:00,93.24,93.28,93.19,93.28,11518.0,93.24,93.28,93.19,93.28,11518.0
2016-05-03 11:45:00,93.29,93.42,93.25,93.42,5719.0,93.29,93.42,93.25,93.42,5719.0
2016-05-03 11:50:00,93.41,93.47,93.4,93.45,6052.0,93.41,93.47,93.4,93.45,6052.0
2016-05-03 11:55:00,93.46,93.47,93.33,93.34,4419.0,93.46,93.47,93.33,93.34,4419.0
2016-05-03 12:00:00,93.37,93.42,93.25,93.27,5439.0,93.37,93.42,93.25,93.27,5439.0
2016-05-03 12:05:00,93.23,93.37,93.21,93.27,16360.0,93.23,93.37,93.21,93.27,16360.0
2016-05-03 12:10:00,93.26,93.28,93.15,93.15,9123.0,93.26,93.28,93.15,93.15,9123.0
2016-05-03 12:15:00,93.18,93.36,93.18,93.36,12483.0,93.18,93.36,93.18,93.36,12483.0
2016-05-03 12:20:00,93.35,93.48,93.33,93.43,5928.0,93.35,93.48,93.33,93.43,5928.0
2016-05-03 12:25:00,93.42,93.43,93.32,93.35,3333.0,93.42,93.43,93.32,93.35,3333.0
2016-05-03 12:30:00,93.33,93.49,93.33,93.48,4954.0,93.33,93.49,93.33,93.48,4954.0
2016-05-03 12:35:00,93.48,93.6,93.45,93.58,14145.0,93.48,93.6,93.45,93.58,14145.0
2016-05-03 12:40:00,93.57,93.77,93.57,93.75,21001.0,93.57,93.77,93.57,93.75,21001.0
2016-05-03 12:45:00,93.73,93.76,93.63,93.67,8686.0,93.73,93.76,93.63,93.67,8686.0
2016-05-03 12:50:00,93.67,93.8,93.67,93.71,8441.0,93.67,93.8,93.67,93.71,8441.0
2016-05-03 12:55:00,93.72,93.79,93.72,93.79,5443.0,93.72,93.79,93.72,93.79,5443.0
2016-05-03 13:00:00,93.74,93.77,93.7,93.75,7007.0,93.74,93.77,93.7,93.75,7007.0
2016-05-03 13:05:00,93.73,93.93,93.73,93.93,13110.0,93.73,93.93,93.73,93.93,13110.0
2016-05-03 13:10:00,93.91,93.91,93.81,93.82,6659.0,93.91,93.91,93.81,93.82,6659.0
2016-05-03 13:15:00,93.81,93.85,93.8,93.82,2609.0,93.81,93.85,93.8,93.82,2609.0
2016-05-03 13:20:00,93.81,93.9,93.8,93.88,9296.0,93.81,93.9,93.8,93.88,9296.0
2016-05-03 13:25:00,93.86,93.99,93.84,93.94,9235.0,93.86,93.99,93.84,93.94,9235.0
2016-05-03 13:30:00,93.98,94.09,93.94,94.05,14607.0,93.98,94.09,93.94,94.05,14607.0
2016-05-03 13:35:00,94.06,94.08,93.91,94.08,11636.0,94.06,94.08,93.91,94.08,11636.0
2016-05-03 13:40:00,94.1,94.15,94.05,94.08,9253.0,94.1,94.15,94.05,94.08,9253.0
2016-05-03 13:45:00,94.1,94.2,94.1,94.17,6846.0,94.1,94.2,94.1,94.17,6846.0
2016-05-03 13:50:00,94.19,94.21,94.1,94.1,14228.0,94.19,94.21,94.1,94.1,14228.0
2016-05-03 13:55:00,94.08,94.1,93.96,93.96,20419.0,94.08,94.1,93.96,93.96,20419.0
2016-05-03 14:00:00,93.97,94.03,93.9,93.95,14041.0,93.97,94.03,93.9,93.95,14041.0
2016-05-03 14:05:00,93.92,94.01,93.9,93.95,8336.0,93.92,94.01,93.9,93.95,8336.0
2016-05-03 14:10:00,93.94,94.03,93.82,93.83,26798.0,93.94,94.03,93.82,93.83,26798.0
2016-05-03 14:15:00,93.82,93.86,93.66,93.73,16878.0,93.82,93.86,93.66,93.73,16878.0
2016-05-03 14:20:00,93.71,93.83,93.71,93.8,15749.0,93.71,93.83,93.71,93.8,15749.0
2016-05-03 14:25:00,93.8,93.85,93.72,93.82,6967.0,93.8,93.85,93.72,93.82,6967.0
2016-05-03 14:30:00,93.81,93.83,93.74,93.77,5508.0,93.81,93.83,93.74,93.77,5508.0
2016-05-03 14:35:00,93.75,93.88,93.74,93.83,6791.0,93.75,93.88,93.74,93.83,6791.0
2016-05-03 14:40:00,93.82,93.82,93.69,93.69,5592.0,93.82,93.82,93.69,93.69,5592.0
2016-05-03 14:45:00,93.69,93.79,93.56,93.62,23387.0,93.69,93.79,93.56,93.62,23387.0
2016-05-03 14:50:00,93.64,93.68,93.58,93.66,7143.0,93.64,93.68,93.58,93.66,7143.0
2016-05-03 14:55:00,93.69,93.77,93.62,93.69,7407.0,93.69,93.77,93.62,93.69,7407.0
2016-05-03 15:00:00,93.7,93.77,93.66,93.72,7570.0,93.7,93.77,93.66,93.72,7570.0
2016-05-03 15:05:00,93.72,93.81,93.7,93.75,11064.0,93.72,93.81,93.7,93.75,11064.0
2016-05-03 15:10:00,93.76,93.8,93.54,93.55,21691.0,93.76,93.8,93.54,93.55,21691.0
2016-05-03 15:15:00,93.52,93.62,93.52,93.61,15146.0,93.52,93.62,93.52,93.61,15146.0
2016-05-03 15:20:00,93.62,93.7,93.5,93.59,18423.0,93.62,93.7,93.5,93.59,18423.0
2016-05-03 15:25:00,93.59,93.72,93.56,93.58,14940.0,93.59,93.72,93.56,93.58,14940.0
2016-05-03 15:30:00,93.58,93.68,93.37,93.47,26035.0,93.58,93.68,93.37,93.47,26035.0
2016-05-03 15:35:00,93.45,93.5,93.38,93.44,22833.0,93.45,93.5,93.38,93.44,22833.0
2016-05-03 15:40:00,93.45,93.49,93.36,93.47,42073.0,93.45,93.49,93.36,93.47,42073.0
2016-05-03 15:45:00,93.46,93.65,93.46,93.62,25716.0,93.46,93.65,93.46,93.62,25716.0
2016-05-03 15:50:00,93.61,93.7,93.54,93.65,41529.0,93.61,93.7,93.54,93.65,41529.0
2016-05-03 15:55:00,93.66,93.7,93.55,93.66,131785.0,93.66,93.7,93.55,93.66,131785.0
2016-05-04 09:30:00,93.18,93.59,93.04,93.04,32206.0,93.18,93.59,93.04,93.04,32206.0
2016-05-04 09:35:00,93.04,93.19,92.84,92.91,21274.0,93.04,93.19,92.84,92.91,21274.0
2016-05-04 09:40:00,92.88,93.09,92.65,92.73,24193.0,92.88,93.09,92.65,92.73,24193.0
2016-05-04 09:45:00,92.73,92.83,92.59,92.81,17046.0,92.73,92.83,92.59,92.81,17046.0
2016-05-04 09:50:00,92.93,93.01,92.55,92.67,25823.0,92.93,93.01,92.55,92.67,25823.0
2016-05-04 09:55:00,92.66,92.83,92.58,92.8,15189.0,92.66,92.83,92.58,92.8,15189.0
2016-05-04 10:00:00,92.78,92.91,92.73,92.8,9177.0,92.78,92.91,92.73,92.8,9177.0
2016-05-04 10:05:00,92.75,92.78,92.65,92.78,12811.0,92.75,92.78,92.65,92.78,12811.0
2016-05-04 10:10:00,92.79,93.07,92.79,92.86,12080.0,92.79,93.07,92.79,92.86,12080.0
2016-05-04 10:15:00,92.93,93.03,92.86,92.96,9720.0,92.93,93.03,92.86,92.96,9720.0
2016-05-04 10:20:00,92.96,92.96,92.78,92.93,37571.0,92.96,92.96,92.78,92.93,37571.0
2016-05-04 10:25:00,92.83,92.88,92.75,92.78,20604.0,92.83,92.88,92.75,92.78,20604.0
2016-05-04 10:30:00,92.73,93.04,92.73,93.04,8659.0,92.73,93.04,92.73,93.04,8659.0
2016-05-04 10:35:00,92.95,92.97,92.78,92.95,9536.0,92.95,92.97,92.78,92.95,9536.0
2016-05-04 10:40:00,92.87,92.97,92.79,92.79,15575.0,92.87,92.97,92.79,92.79,15575.0
2016-05-04 10:45:00,92.83,93.03,92.83,92.97,13142.0,92.83,93.03,92.83,92.97,13142.0
2016-05-04 10:50:00,92.92,93.03,92.73,92.75,23058.0,92.92,93.03,92.73,92.75,23058.0
2016-05-04 10:55:00,92.82,92.91,92.8,92.86,7618.0,92.82,92.91,92.8,92.86,7618.0
2016-05-04 11:00:00,92.86,92.98,92.83,92.95,14242.0,92.86,92.98,92.83,92.95,14242.0
2016-05-04 11:05:00,92.95,93.03,92.87,92.88,7816.0,92.95,93.03,92.87,92.88,7816.0
2016-05-04 11:10:00,92.89,92.92,92.74,92.74,13738.0,92.89,92.92,92.74,92.74,13738.0
2016-05-04 11:15:00,92.77,92.82,92.66,92.78,10572.0,92.77,92.82,92.66,92.78,10572.0
2016-05-04 11:20:00,92.73,92.82,92.69,92.82,15422.0,92.73,92.82,92.69,92.82,15422.0
2016-05-04 11:25:00,92.81,92.86,92.68,92.73,23723.0,92.81,92.86,92.68,92.73,23723.0
2016-05-04 11:30:00,92.72,92.9,92.68,92.89,24440.0,92.72,92.9,92.68,92.89,24440.0
2016-05-04 11:35:00,92.9,92.96,92.77,92.8,14019.0,92.9,92.96,92.77,92.8,14019.0
2016-05-04 11:40:00,92.81,92.81,92.71,92.78,14364.0,92.81,92.81,92.71,92.78,14364.0
2016-05-04 11:45:00,92.75,92.9,92.75,92.81,15107.0,92.75,92.9,92.75,92.81,15107.0
2016-05-04 11:50:00,92.83,92.91,92.81,92.87,8371.0,92.83,92.91,92.81,92.87,8371.0
2016-05-04 11:55:00,92.87,92.87,92.74,92.82,6021.0,92.87,92.87,92.74,92.82,6021.0
2016-05-04 12:00:00,92.82,92.92,92.76,92.87,37811.0,92.82,92.92,92.76,92.87,37811.0
2016-05-04 12:05:00,92.88,93.01,92.88,92.9,14535.0,92.88,93.01,92.88,92.9,14535.0
2016-05-04 12:10:00,92.87,93.05,92.87,93.03,29425.0,92.87,93.05,92.87,93.03,29425.0
2016-05-04 12:15:00,93.04,93.04,92.99,93.0,6600.0,93.04,93.04,92.99,93.0,6600.0
2016-05-04 12:20:00,92.97,93.07,92.97,93.02,13794.0,92.97,93.07,92.97,93.02,13794.0
2016-05-04 12:25:00,93.02,93.09,92.92,92.93,13308.0,93.02,93.09,92.92,92.93,13308.0
2016-05-04 12:30:00,92.93,93.05,92.93,93.05,6656.0,92.93,93.05,92.93,93.05,6656.0
2016-05-04 12:35:00,93.04,93.05,92.96,93.03,8334.0,93.04,93.05,92.96,93.03,8334.0
2016-05-04 12:40:00,93.03,93.07,92.92,92.99,11530.0,93.03,93.07,92.92,92.99,11530.0
2016-05-04 12:45:00,92.99,93.09,92.99,93.06,7380.0,92.99,93.09,92.99,93.06,7380.0
2016-05-04 12:50:00,93.06,93.21,93.01,93.18,15317.0,93.06,93.21,93.01,93.18,15317.0
2016-05-04 12:55:00,93.19,93.21,93.09,93.11,11689.0,93.19,93.21,93.09,93.11,11689.0
2016-05-04 13:00:00,93.1,93.21,93.1,93.16,7507.0,93.1,93.21,93.1,93.16,7507.0
2016-05-04 13:05:00,93.18,93.23,93.11,93.13,8105.0,93.18,93.23,93.11,93.13,8105.0
2016-05-04 13:10:00,93.11,93.13,93.03,93.06,7443.0,93.11,93.13,93.03,93.06,7443.0
2016-05-04 13:15:00,93.06,93.16,93.01,93.08,5507.0,93.06,93.16,93.01,93.08,5507.0
2016-05-04 13:20:00,93.09,93.13,93.04,93.13,5234.0,93.09,93.13,93.04,93.13,5234.0
2016-05-04 13:25:00,93.1,93.24,93.05,93.24,6401.0,93.1,93.24,93.05,93.24,6401.0
2016-05-04 13:30:00,93.23,93.24,93.13,93.14,4963.0,93.23,93.24,93.13,93.14,4963.0
2016-05-04 13:35:00,93.17,93.18,93.01,93.08,8133.0,93.17,93.18,93.01,93.08,8133.0
2016-05-04 13:40:00,93.07,93.18,93.06,93.1,5652.0,93.07,93.18,93.06,93.1,5652.0
2016-05-04 13:45:00,93.07,93.08,92.96,93.01,8810.0,93.07,93.08,92.96,93.01,8810.0
2016-05-04 13:50:00,93.01,93.14,92.98,93.01,10188.0,93.01,93.14,92.98,93.01,10188.0
2016-05-04 13:55:00,92.99,93.0,92.85,92.85,8439.0,92.99,93.0,92.85,92.85,8439.0
2016-05-04 14:00:00,92.84,92.85,92.74,92.79,8671.0,92.84,92.85,92.74,92.79,8671.0
2016-05-04 14:05:00,92.79,92.8,92.66,92.75,9573.0,92.79,92.8,92.66,92.75,9573.0
2016-05-04 14:10:00,92.76,92.78,92.67,92.75,5743.0,92.76,92.78,92.67,92.75,5743.0
2016-05-04 14:15:00,92.74,92.87,92.68,92.87,9809.0,92.74,92.87,92.68,92.87,9809.0
2016-05-04 14:20:00,92.88,92.91,92.81,92.89,6636.0,92.88,92.91,92.81,92.89,6636.0
2016-05-04 14:25:00,92.89,92.97,92.86,92.95,8027.0,92.89,92.97,92.86,92.95,8027.0
2016-05-04 14:30:00,92.93,93.0,92.91,93.0,22700.0,92.93,93.0,92.91,93.0,22700.0
2016-05-04 14:35:00,92.99,93.05,92.95,93.04,15739.0,92.99,93.05,92.95,93.04,15739.0
2016-05-04 14:40:00,93.05,93.05,92.86,92.89,27625.0,93.05,93.05,92.86,92.89,27625.0
2016-05-04 14:45:00,92.88,92.91,92.85,92.9,5081.0,92.88,92.91,92.85,92.9,5081.0
2016-05-04 14:50:00,92.89,92.96,92.84,92.86,14799.0,92.89,92.96,92.84,92.86,14799.0
2016-05-04 14:55:00,92.86,92.92,92.83,92.87,13315.0,92.86,92.92,92.83,92.87,13315.0
2016-05-04 15:00:00,92.87,92.91,92.78,92.83,14788.0,92.87,92.91,92.78,92.83,14788.0
2016-05-04 15:05:00,92.83,92.87,92.7,92.85,19036.0,92.83,92.87,92.7,92.85,19036.0
2016-05-04 15:10:00,92.84,93.02,92.8,93.0,13014.0,92.84,93.02,92.8,93.0,13014.0
2016-05-04 15:15:00,92.99,93.03,92.92,92.94,11478.0,92.99,93.03,92.92,92.94,11478.0
2016-05-04 15:20:00,92.94,92.98,92.86,92.97,10223.0,92.94,92.98,92.86,92.97,10223.0
2016-05-04 15:25:00,92.99,93.04,92.87,92.88,11150.0,92.99,93.04,92.87,92.88,11150.0
2016-05-04 15:30:00,92.86,92.91,92.84,92.84,30171.0,92.86,92.91,92.84,92.84,30171.0
2016-05-04 15:35:00,92.85,92.96,92.85,92.91,13554.0,92.85,92.96,92.85,92.91,13554.0
2016-05-04 15:40:00,92.91,93.11,92.9,93.02,34665.0,92.91,93.11,92.9,93.02,34665.0
2016-05-04 15:45:00,93.03,93.1,92.98,93.03,26283.0,93.03,93.1,92.98,93.03,26283.0
2016-05-04 15:50:00,93.03,93.06,92.97,93.03,51525.0,93.03,93.06,92.97,93.03,51525.0
2016-05-04 15:55:00,93.04,93.06,92.93,92.94,106873.0,93.04,93.06,92.93,92.94,106873.0
2016-05-05 09:30:00,93.1,93.49,92.96,93.28,33540.0,93.1,93.49,92.96,93.28,33540.0
2016-05-05 09:35:00,93.35,93.86,93.19,93.86,30415.0,93.35,93.86,93.19,93.86,30415.0
2016-05-05 09:40:00,93.78,93.78,93.41,93.56,18412.0,93.78,93.78,93.41,93.56,18412.0
2016-05-05 09:45:00,93.57,93.64,93.47,93.59,13628.0,93.57,93.64,93.47,93.59,13628.0
2016-05-05 09:50:00,93.56,93.57,93.35,93.55,20994.0,93.56,93.57,93.35,93.55,20994.0
2016-05-05 09:55:00,93.54,93.55,92.94,93.02,16825.0,93.54,93.55,92.94,93.02,16825.0
2016-05-05 10:00:00,93.02,93.32,92.92,93.28,14727.0,93.02,93.32,92.92,93.28,14727.0
2016-05-05 10:05:00,93.3,93.46,93.19,93.19,21309.0,93.3,93.46,93.19,93.19,21309.0
2016-05-05 10:10:00,93.22,93.48,93.21,93.41,10946.0,93.22,93.48,93.21,93.41,10946.0
2016-05-05 10:15:00,93.42,93.42,93.24,93.31,8811.0,93.42,93.42,93.24,93.31,8811.0
2016-05-05 10:20:00,93.35,93.36,93.01,93.08,23887.0,93.35,93.36,93.01,93.08,23887.0
2016-05-05 10:25:00,93.08,93.19,92.99,93.07,16587.0,93.08,93.19,92.99,93.07,16587.0
2016-05-05 10:30:00,93.05,93.23,93.05,93.23,15762.0,93.05,93.23,93.05,93.23,15762.0
2016-05-05 10:35:00,93.24,93.31,93.15,93.27,18491.0,93.24,93.31,93.15,93.27,18491.0
2016-05-05 10:40:00,93.32,93.37,93.23,93.37,9918.0,93.32,93.37,93.23,93.37,9918.0
2016-05-05 10:45:00,93.37,93.68,93.33,93.63,19519.0,93.37,93.68,93.33,93.63,19519.0
2016-05-05 10:50:00,93.67,93.79,93.61,93.78,16814.0,93.67,93.79,93.61,93.78,16814.0
2016-05-05 10:55:00,93.79,93.83,93.66,93.66,5813.0,93.79,93.83,93.66,93.66,5813.0
2016-05-05 11:00:00,93.68,93.79,93.65,93.78,45053.0,93.68,93.79,93.65,93.78,45053.0
2016-05-05 11:05:00,93.81,93.81,93.54,93.54,15714.0,93.81,93.81,93.54,93.54,15714.0
2016-05-05 11:10:00,93.55,93.69,93.54,93.63,15134.0,93.55,93.69,93.54,93.63,15134.0
2016-05-05 11:15:00,93.58,93.71,93.54,93.7,5837.0,93.58,93.71,93.54,93.7,5837.0
2016-05-05 11:20:00,93.69,93.74,93.42,93.48,10277.0,93.69,93.74,93.42,93.48,10277.0
2016-05-05 11:25:00,93.46,93.67,93.43,93.67,8650.0,93.46,93.67,93.43,93.67,8650.0
2016-05-05 11:30:00,93.67,93.94,93.67,93.92,19448.0,93.67,93.94,93.67,93.92,19448.0
2016-05-05 11:35:00,93.95,94.09,93.94,94.09,23849.0,93.95,94.09,93.94,94.09,23849.0
2016-05-05 11:40:00,94.1,94.21,94.08,94.2,14614.0,94.1,94.21,94.08,94.2,14614.0
2016-05-05 11:45:00,94.2,94.22,94.13,94.16,8961.0,94.2,94.22,94.13,94.16,8961.0
2016-05-05 11:50:00,94.15,94.16,93.99,94.0,8574.0,94.15,94.16,93.99,94.0,8574.0
2016-05-05 11:55:00,93.99,94.08,93.96,94.03,4753.0,93.99,94.08,93.96,94.03,4753.0
2016-05-05 12:00:00,94.03,94.03,93.92,93.94,2812.0,94.03,94.03,93.92,93.94,2812.0
2016-05-05 12:05:00,93.92,93.97,93.87,93.88,9396.0,93.92,93.97,93.87,93.88,9396.0
2016-05-05 12:10:00,93.9,94.06,93.9,94.04,7650.0,93.9,94.06,93.9,94.04,7650.0
2016-05-05 12:15:00,94.04,94.12,94.0,94.05,8657.0,94.04,94.12,94.0,94.05,8657.0
2016-05-05 12:20:00,94.04,94.04,93.92,93.95,13336.0,94.04,94.04,93.92,93.95,13336.0
2016-05-05 12:25:00,93.94,93.95,93.88,93.92,5538.0,93.94,93.95,93.88,93.92,5538.0
2016-05-05 12:30:00,93.91,93.92,93.79,93.9,8100.0,93.91,93.92,93.79,93.9,8100.0
2016-05-05 12:35:00,93.9,93.94,93.86,93.94,20289.0,93.9,93.94,93.86,93.94,20289.0
2016-05-05 12:40:00,93.95,94.0,93.9,93.98,21316.0,93.95,94.0,93.9,93.98,21316.0
2016-05-05 12:45:00,93.98,93.98,93.86,93.91,18626.0,93.98,93.98,93.86,93.91,18626.0
2016-05-05 12:50:00,93.92,93.97,93.9,93.97,7930.0,93.92,93.97,93.9,93.97,7930.0
2016-05-05 12:55:00,93.99,94.03,93.92,93.96,13799.0,93.99,94.03,93.92,93.96,13799.0
2016-05-05 13:00:00,93.95,93.98,93.86,93.87,9202.0,93.95,93.98,93.86,93.87,9202.0
2016-05-05 13:05:00,93.84,93.92,93.84,93.86,8692.0,93.84,93.92,93.84,93.86,8692.0
2016-05-05 13:10:00,93.84,93.84,93.71,93.75,14050.0,93.84,93.84,93.71,93.75,14050.0
2016-05-05 13:15:00,93.73,93.73,93.6,93.65,7329.0,93.73,93.73,93.6,93.65,7329.0
2016-05-05 13:20:00,93.64,93.68,93.45,93.5,19840.0,93.64,93.68,93.45,93.5,19840.0
2016-05-05 13:25:00,93.49,93.55,93.42,93.46,14364.0,93.49,93.55,93.42,93.46,14364.0
2016-05-05 13:30:00,93.47,93.49,93.43,93.45,16585.0,93.47,93.49,93.43,93.45,16585.0
2016-05-05 13:35:00,93.45,93.46,93.41,93.46,14891.0,93.45,93.46,93.41,93.46,14891.0
2016-05-05 13:40:00,93.47,93.48,93.43,93.45,26156.0,93.47,93.48,93.43,93.45,26156.0
2016-05-05 13:45:00,93.44,93.51,93.4,93.4,30611.0,93.44,93.51,93.4,93.4,30611.0
2016-05-05 13:50:00,93.4,93.49,93.37,93.39,18112.0,93.4,93.49,93.37,93.39,18112.0
2016-05-05 13:55:00,93.39,93.42,93.32,93.34,46267.0,93.39,93.42,93.32,93.34,46267.0
2016-05-05 14:00:00,93.33,93.34,93.2,93.34,25445.0,93.33,93.34,93.2,93.34,25445.0
2016-05-05 14:05:00,93.34,93.42,93.33,93.41,14394.0,93.34,93.42,93.33,93.41,14394.0
2016-05-05 14:10:00,93.41,93.45,93.35,93.4,10948.0,93.41,93.45,93.35,93.4,10948.0
2016-05-05 14:15:00,93.41,93.46,93.31,93.34,23520.0,93.41,93.46,93.31,93.34,23520.0
2016-05-05 14:20:00,93.35,93.55,93.35,93.51,36730.0,93.35,93.55,93.35,93.51,36730.0
2016-05-05 14:25:00,93.52,93.55,93.45,93.45,13248.0,93.52,93.55,93.45,93.45,13248.0
2016-05-05 14:30:00,93.47,93.5,93.36,93.37,10560.0,93.47,93.5,93.36,93.37,10560.0
2016-05-05 14:35:00,93.38,93.45,93.36,93.39,9305.0,93.38,93.45,93.36,93.39,9305.0
2016-05-05 14:40:00,93.38,93.56,93.36,93.55,14859.0,93.38,93.56,93.36,93.55,14859.0
2016-05-05 14:45:00,93.56,93.59,93.44,93.47,20760.0,93.56,93.59,93.44,93.47,20760.0
2016-05-05 14:50:00,93.47,93.5,93.43,93.45,8051.0,93.47,93.5,93.43,93.45,8051.0
2016-05-05 14:55:00,93.43,93.46,93.28,93.28,27789.0,93.43,93.46,93.28,93.28,27789.0
2016-05-05 15:00:00,93.26,93.3,93.19,93.23,15610.0,93.26,93.3,93.19,93.23,15610.0
2016-05-05 15:05:00,93.23,93.26,93.15,93.26,13035.0,93.23,93.26,93.15,93.26,13035.0
2016-05-05 15:10:00,93.27,93.32,93.23,93.31,19671.0,93.27,93.32,93.23,93.31,19671.0
2016-05-05 15:15:00,93.31,93.31,93.15,93.23,14708.0,93.31,93.31,93.15,93.23,14708.0
2016-05-05 15:20:00,93.22,93.34,93.2,93.34,17167.0,93.22,93.34,93.2,93.34,17167.0
2016-05-05 15:25:00,93.35,93.44,93.28,93.39,27519.0,93.35,93.44,93.28,93.39,27519.0
2016-05-05 15:30:00,93.36,93.39,93.28,93.35,26019.0,93.36,93.39,93.28,93.35,26019.0
2016-05-05 15:35:00,93.36,93.39,93.28,93.37,44324.0,93.36,93.39,93.28,93.37,44324.0
2016-05-05 15:40:00,93.36,93.42,93.34,93.39,44138.0,93.36,93.42,93.34,93.39,44138.0
2016-05-05 15:45:00,93.39,93.51,93.37,93.38,32197.0,93.39,93.51,93.37,93.38,32197.0
2016-05-05 15:50:00,93.4,93.44,93.35,93.36,58872.0,93.4,93.44,93.35,93.36,58872.0
2016-05-05 15:55:00,93.37,93.55,93.32,93.5,88081.0,93.37,93.55,93.32,93.5,88081.0
2016-05-06 09:30:00,93.13,93.88,93.05,93.52,65648.0,93.13,93.88,93.05,93.52,65648.0
2016-05-06 09:35:00,93.6,93.73,93.23,93.58,26971.0,93.6,93.73,93.23,93.58,26971.0
2016-05-06 09:40:00,93.56,93.72,93.42,93.45,6484.0,93.56,93.72,93.42,93.45,6484.0
2016-05-06 09:45:00,93.35,93.59,93.24,93.47,21019.0,93.35,93.59,93.24,93.47,21019.0
2016-05-06 09:50:00,93.42,93.51,93.26,93.51,4600.0,93.42,93.51,93.26,93.51,4600.0
2016-05-06 09:55:00,93.43,93.51,93.09,93.17,8070.0,93.43,93.51,93.09,93.17,8070.0
2016-05-06 10:00:00,93.18,93.25,93.03,93.25,3700.0,93.18,93.25,93.03,93.25,3700.0
2016-05-06 10:05:00,93.25,93.28,93.08,93.24,12145.0,93.25,93.28,93.08,93.24,12145.0
2016-05-06 10:10:00,93.24,93.28,93.19,93.21,9310.0,93.24,93.28,93.19,93.21,9310.0
2016-05-06 10:15:00,93.18,93.27,93.07,93.11,19538.0,93.18,93.27,93.07,93.11,19538.0
2016-05-06 10:20:00,93.1,93.12,92.92,92.92,19971.0,93.1,93.12,92.92,92.92,19971.0
2016-05-06 10:25:00,92.93,92.95,92.84,92.89,9912.0,92.93,92.95,92.84,92.89,9912.0
2016-05-06 10:30:00,92.89,93.04,92.84,92.97,14123.0,92.89,93.04,92.84,92.97,14123.0
2016-05-06 10:35:00,93.02,93.02,92.8,92.84,13664.0,93.02,93.02,92.8,92.84,13664.0
2016-05-06 10:40:00,92.88,92.88,92.63,92.7,7712.0,92.88,92.88,92.63,92.7,7712.0
2016-05-06 10:45:00,92.69,92.73,92.57,92.68,15577.0,92.69,92.73,92.57,92.68,15577.0
2016-05-06 10:50:00,92.67,92.72,92.59,92.72,11568.0,92.67,92.72,92.59,92.72,11568.0
2016-05-06 10:55:00,92.7,92.76,92.63,92.67,6368.0,92.7,92.76,92.63,92.67,6368.0
2016-05-06 11:00:00,92.62,92.76,92.62,92.69,5674.0,92.62,92.76,92.62,92.69,5674.0
2016-05-06 11:05:00,92.64,92.84,92.64,92.79,10277.0,92.64,92.84,92.64,92.79,10277.0
2016-05-06 11:10:00,92.8,92.91,92.79,92.89,7401.0,92.8,92.91,92.79,92.89,7401.0
2016-05-06 11:15:00,92.91,93.08,92.9,93.01,6859.0,92.91,93.08,92.9,93.01,6859.0
2016-05-06 11:20:00,93.03,93.13,93.03,93.06,9161.0,93.03,93.13,93.03,93.06,9161.0
2016-05-06 11:25:00,93.1,93.1,92.99,93.02,11600.0,93.1,93.1,92.99,93.02,11600.0
2016-05-06 11:30:00,93.03,93.06,92.92,92.95,9736.0,93.03,93.06,92.92,92.95,9736.0
2016-05-06 11:35:00,92.93,93.04,92.91,93.04,4530.0,92.93,93.04,92.91,93.04,4530.0
2016-05-06 11:40:00,92.99,93.04,92.93,93.03,5869.0,92.99,93.04,92.93,93.03,5869.0
2016-05-06 11:45:00,93.03,93.06,92.96,92.98,13698.0,93.03,93.06,92.96,92.98,13698.0
2016-05-06 11:50:00,93.01,93.02,92.92,92.94,4287.0,93.01,93.02,92.92,92.94,4287.0
2016-05-06 11:55:00,92.97,92.99,92.88,92.89,7555.0,92.97,92.99,92.88,92.89,7555.0
2016-05-06 12:00:00,92.88,92.91,92.81,92.82,8482.0,92.88,92.91,92.81,92.82,8482.0
2016-05-06 12:05:00,92.79,93.0,92.79,92.96,8100.0,92.79,93.0,92.79,92.96,8100.0
2016-05-06 12:10:00,92.94,93.01,92.89,93.01,2930.0,92.94,93.01,92.89,93.01,2930.0
2016-05-06 12:15:00,93.0,93.0,92.84,92.87,9687.0,93.0,93.0,92.84,92.87,9687.0
2016-05-06 12:20:00,92.86,92.93,92.81,92.89,11140.0,92.86,92.93,92.81,92.89,11140.0
2016-05-06 12:25:00,92.9,92.98,92.86,92.97,9400.0,92.9,92.98,92.86,92.97,9400.0
2016-05-06 12:30:00,92.96,92.99,92.9,92.94,5592.0,92.96,92.99,92.9,92.94,5592.0
2016-05-06 12:35:00,92.96,93.06,92.93,93.03,6968.0,92.96,93.06,92.93,93.03,6968.0
2016-05-06 12:40:00,93.02,93.13,93.02,93.13,2651.0,93.02,93.13,93.02,93.13,2651.0
2016-05-06 12:45:00,93.13,93.16,93.05,93.15,9180.0,93.13,93.16,93.05,93.15,9180.0
2016-05-06 12:50:00,93.13,93.15,93.03,93.09,3509.0,93.13,93.15,93.03,93.09,3509.0
2016-05-06 12:55:00,93.12,93.29,93.1,93.21,10097.0,93.12,93.29,93.1,93.21,10097.0
2016-05-06 13:00:00,93.23,93.24,93.13,93.16,5123.0,93.23,93.24,93.13,93.16,5123.0
2016-05-06 13:05:00,93.23,93.32,93.23,93.3,3480.0,93.23,93.32,93.23,93.3,3480.0
2016-05-06 13:10:00,93.32,93.37,93.3,93.34,2786.0,93.32,93.37,93.3,93.34,2786.0
2016-05-06 13:15:00,93.38,93.51,93.37,93.46,6232.0,93.38,93.51,93.37,93.46,6232.0
2016-05-06 13:20:00,93.45,93.47,93.37,93.44,8407.0,93.45,93.47,93.37,93.44,8407.0
2016-05-06 13:25:00,93.44,93.47,93.38,93.38,10724.0,93.44,93.47,93.38,93.38,10724.0
2016-05-06 13:30:00,93.42,93.51,93.39,93.51,10544.0,93.42,93.51,93.39,93.51,10544.0
2016-05-06 13:35:00,93.54,93.6,93.52,93.58,23514.0,93.54,93.6,93.52,93.58,23514.0
2016-05-06 13:40:00,93.58,93.66,93.56,93.66,29274.0,93.58,93.66,93.56,93.66,29274.0
2016-05-06 13:45:00,93.67,93.9,93.67,93.87,19554.0,93.67,93.9,93.67,93.87,19554.0
2016-05-06 13:50:00,93.86,93.94,93.83,93.9,16977.0,93.86,93.94,93.83,93.9,16977.0
2016-05-06 13:55:00,93.87,94.09,93.78,94.06,23984.0,93.87,94.09,93.78,94.06,23984.0
2016-05-06 14:00:00,94.1,94.28,94.0,94.25,49963.0,94.1,94.28,94.0,94.25,49963.0
2016-05-06 14:05:00,94.24,94.38,94.17,94.35,16352.0,94.24,94.38,94.17,94.35,16352.0
2016-05-06 14:10:00,94.33,94.36,94.26,94.3,7397.0,94.33,94.36,94.26,94.3,7397.0
2016-05-06 14:15:00,94.31,94.39,94.31,94.38,16387.0,94.31,94.39,94.31,94.38,16387.0
2016-05-06 14:20:00,94.36,94.38,94.24,94.26,17813.0,94.36,94.38,94.24,94.26,17813.0
2016-05-06 14:25:00,94.28,94.3,94.18,94.22,9423.0,94.28,94.3,94.18,94.22,9423.0
2016-05-06 14:30:00,94.25,94.26,94.12,94.2,13895.0,94.25,94.26,94.12,94.2,13895.0
2016-05-06 14:35:00,94.22,94.29,94.11,94.29,10752.0,94.22,94.29,94.11,94.29,10752.0
2016-05-06 14:40:00,94.26,94.4,94.24,94.34,11899.0,94.26,94.4,94.24,94.34,11899.0
2016-05-06 14:45:00,94.36,94.37,94.23,94.28,10636.0,94.36,94.37,94.23,94.28,10636.0
2016-05-06 14:50:00,94.26,94.35,94.22,94.34,9002.0,94.26,94.35,94.22,94.34,9002.0
2016-05-06 14:55:00,94.3,94.33,94.23,94.26,9503.0,94.3,94.33,94.23,94.26,9503.0
2016-05-06 15:00:00,94.24,94.32,94.24,94.3,9292.0,94.24,94.32,94.24,94.3,9292.0
2016-05-06 15:05:00,94.27,94.29,94.17,94.18,11893.0,94.27,94.29,94.17,94.18,11893.0
2016-05-06 15:10:00,94.18,94.24,94.06,94.08,10817.0,94.18,94.24,94.06,94.08,10817.0
2016-05-06 15:15:00,94.06,94.18,94.03,94.14,10376.0,94.06,94.18,94.03,94.14,10376.0
2016-05-06 15:20:00,94.1,94.19,94.09,94.18,6760.0,94.1,94.19,94.09,94.18,6760.0
2016-05-06 15:25:00,94.16,94.21,94.13,94.15,10562.0,94.16,94.21,94.13,94.15,10562.0
2016-05-06 15:30:00,94.16,94.2,94.1,94.14,23350.0,94.16,94.2,94.1,94.14,23350.0
2016-05-06 15:35:00,94.13,94.16,94.08,94.11,36072.0,94.13,94.16,94.08,94.11,36072.0
2016-05-06 15:40:00,94.1,94.13,94.01,94.04,20715.0,94.1,94.13,94.01,94.04,20715.0
2016-05-06 15:45:00,94.03,94.11,94.0,94.02,26181.0,94.03,94.11,94.0,94.02,26181.0
2016-05-06 15:50:00,94.03,94.22,94.03,94.19,31450.0,94.03,94.22,94.03,94.19,31450.0
2016-05-06 15:55:00,94.21,94.31,94.19,94.3,119291.0,94.21,94.31,94.19,94.3,119291.0
2016-05-09 09:30:00,94.0,94.46,93.87,94.4,77893.0,94.0,94.46,93.87,94.4,77893.0
2016-05-09 09:35:00,94.37,95.06,94.37,94.92,43413.0,94.37,95.06,94.37,94.92,43413.0
2016-05-09 09:40:00,94.8,95.13,94.72,95.08,18444.0,94.8,95.13,94.72,95.08,18444.0
2016-05-09 09:45:00,95.1,95.19,94.88,95.1,23120.0,95.1,95.19,94.88,95.1,23120.0
2016-05-09 09:50:00,94.95,95.06,94.78,94.91,17912.0,94.95,95.06,94.78,94.91,17912.0
2016-05-09 09:55:00,94.87,95.07,94.71,95.07,10551.0,94.87,95.07,94.71,95.07,10551.0
2016-05-09 10:00:00,95.04,95.09,94.79,94.79,9912.0,95.04,95.09,94.79,94.79,9912.0
2016-05-09 10:05:00,94.8,95.06,94.77,94.97,8526.0,94.8,95.06,94.77,94.97,8526.0
2016-05-09 10:10:00,94.97,94.98,94.78,94.8,4679.0,94.97,94.98,94.78,94.8,4679.0
2016-05-09 10:15:00,94.77,94.91,94.68,94.7,6756.0,94.77,94.91,94.68,94.7,6756.0
2016-05-09 10:20:00,94.72,94.8,94.43,94.49,12992.0,94.72,94.8,94.43,94.49,12992.0
2016-05-09 10:25:00,94.46,94.49,94.39,94.4,14535.0,94.46,94.49,94.39,94.4,14535.0
2016-05-09 10:30:00,94.37,94.54,94.37,94.54,17388.0,94.37,94.54,94.37,94.54,17388.0
2016-05-09 10:35:00,94.52,94.64,94.4,94.56,19847.0,94.52,94.64,94.4,94.56,19847.0
2016-05-09 10:40:00,94.55,94.72,94.47,94.58,11645.0,94.55,94.72,94.47,94.58,11645.0
2016-05-09 10:45:00,94.55,94.65,94.53,94.63,2900.0,94.55,94.65,94.53,94.63,2900.0
2016-05-09 10:50:00,94.61,94.65,94.53,94.55,19553.0,94.61,94.65,94.53,94.55,19553.0
2016-05-09 10:55:00,94.55,94.66,94.48,94.61,20433.0,94.55,94.66,94.48,94.61,20433.0
2016-05-09 11:00:00,94.59,94.74,94.56,94.68,6924.0,94.59,94.74,94.56,94.68,6924.0
2016-05-09 11:05:00,94.67,94.7,94.58,94.62,14582.0,94.67,94.7,94.58,94.62,14582.0
2016-05-09 11:10:00,94.61,94.62,94.23,94.23,14013.0,94.61,94.62,94.23,94.23,14013.0
2016-05-09 11:15:00,94.22,94.36,94.22,94.27,17514.0,94.22,94.36,94.22,94.27,17514.0
2016-05-09 11:20:00,94.26,94.48,94.24,94.46,14100.0,94.26,94.48,94.24,94.46,14100.0
2016-05-09 11:25:00,94.45,94.45,94.3,94.37,9941.0,94.45,94.45,94.3,94.37,9941.0
2016-05-09 11:30:00,94.37,94.39,94.13,94.2,11952.0,94.37,94.39,94.13,94.2,11952.0
2016-05-09 11:35:00,94.22,94.45,94.18,94.44,9102.0,94.22,94.45,94.18,94.44,9102.0
2016-05-09 11:40:00,94.42,94.44,94.34,94.42,5754.0,94.42,94.44,94.34,94.42,5754.0
2016-05-09 11:45:00,94.43,94.57,94.43,94.57,4851.0,94.43,94.57,94.43,94.57,4851.0
2016-05-09 11:50:00,94.57,94.58,94.43,94.44,9451.0,94.57,94.58,94.43,94.44,9451.0
2016-05-09 11:55:00,94.43,94.54,94.41,94.51,5103.0,94.43,94.54,94.41,94.51,5103.0
2016-05-09 12:00:00,94.48,94.57,94.47,94.49,2500.0,94.48,94.57,94.47,94.49,2500.0
2016-05-09 12:05:00,94.54,94.59,94.32,94.37,7324.0,94.54,94.59,94.32,94.37,7324.0
2016-05-09 12:10:00,94.37,94.63,94.31,94.52,7858.0,94.37,94.63,94.31,94.52,7858.0
2016-05-09 12:15:00,94.54,94.54,94.47,94.47,800.0,94.54,94.54,94.47,94.47,800.0
2016-05-09 12:20:00,94.52,94.59,94.43,94.57,4758.0,94.52,94.59,94.43,94.57,4758.0
2016-05-09 12:25:00,94.57,94.65,94.52,94.61,3958.0,94.57,94.65,94.52,94.61,3958.0
2016-05-09 12:30:00,94.57,94.57,94.51,94.56,4507.0,94.57,94.57,94.51,94.56,4507.0
2016-05-09 12:35:00,94.53,94.6,94.53,94.54,3124.0,94.53,94.6,94.53,94.54,3124.0
2016-05-09 12:40:00,94.54,94.56,94.48,94.48,3677.0,94.54,94.56,94.48,94.48,3677.0
2016-05-09 12:45:00,94.52,94.68,94.52,94.64,12354.0,94.52,94.68,94.52,94.64,12354.0
2016-05-09 12:50:00,94.62,94.62,94.45,94.52,16384.0,94.62,94.62,94.45,94.52,16384.0
2016-05-09 12:55:00,94.54,94.68,94.52,94.65,21176.0,94.54,94.68,94.52,94.65,21176.0
2016-05-09 13:00:00,94.61,94.63,94.46,94.61,13608.0,94.61,94.63,94.46,94.61,13608.0
2016-05-09 13:05:00,94.63,94.71,94.56,94.71,7827.0,94.63,94.71,94.56,94.71,7827.0
2016-05-09 13:10:00,94.71,94.77,94.7,94.73,7224.0,94.71,94.77,94.7,94.73,7224.0
2016-05-09 13:15:00,94.72,94.81,94.72,94.77,5443.0,94.72,94.81,94.72,94.77,5443.0
2016-05-09 13:20:00,94.77,94.79,94.64,94.64,5003.0,94.77,94.79,94.64,94.64,5003.0
2016-05-09 13:25:00,94.66,94.71,94.65,94.68,9661.0,94.66,94.71,94.65,94.68,9661.0
2016-05-09 13:30:00,94.7,94.86,94.7,94.78,14482.0,94.7,94.86,94.7,94.78,14482.0
2016-05-09 13:35:00,94.77,94.79,94.65,94.68,7625.0,94.77,94.79,94.65,94.68,7625.0
2016-05-09 13:40:00,94.65,94.79,94.65,94.75,8519.0,94.65,94.79,94.65,94.75,8519.0
2016-05-09 13:45:00,94.72,94.73,94.64,94.69,6935.0,94.72,94.73,94.64,94.69,6935.0
2016-05-09 13:50:00,94.7,94.76,94.69,94.7,6952.0,94.7,94.76,94.69,94.7,6952.0
2016-05-09 13:55:00,94.66,94.67,94.57,94.61,8550.0,94.66,94.67,94.57,94.61,8550.0
2016-05-09 14:00:00,94.62,94.68,94.57,94.57,4543.0,94.62,94.68,94.57,94.57,4543.0
2016-05-09 14:05:00,94.59,94.65,94.51,94.59,10101.0,94.59,94.65,94.51,94.59,10101.0
2016-05-09 14:10:00,94.61,94.62,94.5,94.56,11402.0,94.61,94.62,94.5,94.56,11402.0
2016-05-09 14:15:00,94.52,94.59,94.47,94.53,12348.0,94.52,94.59,94.47,94.53,12348.0
2016-05-09 14:20:00,94.56,94.71,94.51,94.62,7182.0,94.56,94.71,94.51,94.62,7182.0
2016-05-09 14:25:00,94.64,94.74,94.59,94.59,6079.0,94.64,94.74,94.59,94.59,6079.0
2016-05-09 14:30:00,94.59,94.63,94.54,94.57,8700.0,94.59,94.63,94.54,94.57,8700.0
2016-05-09 14:35:00,94.58,94.72,94.56,94.72,9674.0,94.58,94.72,94.56,94.72,9674.0
2016-05-09 14:40:00,94.68,94.76,94.68,94.73,11695.0,94.68,94.76,94.68,94.73,11695.0
2016-05-09 14:45:00,94.72,94.74,94.69,94.73,6900.0,94.72,94.74,94.69,94.73,6900.0
2016-05-09 14:50:00,94.73,94.86,94.73,94.83,12300.0,94.73,94.86,94.73,94.83,12300.0
2016-05-09 14:55:00,94.81,94.87,94.78,94.85,12538.0,94.81,94.87,94.78,94.85,12538.0
2016-05-09 15:00:00,94.85,94.89,94.73,94.77,20392.0,94.85,94.89,94.73,94.77,20392.0
2016-05-09 15:05:00,94.79,94.79,94.67,94.71,20377.0,94.79,94.79,94.67,94.71,20377.0
2016-05-09 15:10:00,94.71,94.75,94.66,94.71,12894.0,94.71,94.75,94.66,94.71,12894.0
2016-05-09 15:15:00,94.72,94.74,94.64,94.7,12671.0,94.72,94.74,94.64,94.7,12671.0
2016-05-09 15:20:00,94.67,94.73,94.63,94.66,11327.0,94.67,94.73,94.63,94.66,11327.0
2016-05-09 15:25:00,94.66,94.73,94.6,94.6,13274.0,94.66,94.73,94.6,94.6,13274.0
2016-05-09 15:30:00,94.63,94.7,94.54,94.63,17926.0,94.63,94.7,94.54,94.63,17926.0
2016-05-09 15:35:00,94.63,94.64,94.55,94.58,19180.0,94.63,94.64,94.55,94.58,19180.0
2016-05-09 15:40:00,94.57,94.69,94.55,94.56,21299.0,94.57,94.69,94.55,94.56,21299.0
2016-05-09 15:45:00,94.57,94.68,94.56,94.68,28709.0,94.57,94.68,94.56,94.68,28709.0
2016-05-09 15:50:00,94.68,94.69,94.55,94.57,55886.0,94.68,94.69,94.55,94.57,55886.0
2016-05-09 15:55:00,94.58,94.65,94.54,94.61,62061.0,94.58,94.65,94.54,94.61,62061.0
2016-05-10 09:30:00,94.95,95.4,94.78,95.26,45068.0,94.95,95.4,94.78,95.26,45068.0
2016-05-10 09:35:00,95.25,95.3,94.83,95.0,43370.0,95.25,95.3,94.83,95.0,43370.0
2016-05-10 09:40:00,94.95,94.95,94.75,94.9,12803.0,94.95,94.95,94.75,94.9,12803.0
2016-05-10 09:45:00,94.93,95.1,94.89,95.09,10800.0,94.93,95.1,94.89,95.09,10800.0
2016-05-10 09:50:00,95.1,95.21,94.99,95.02,9943.0,95.1,95.21,94.99,95.02,9943.0
2016-05-10 09:55:00,95.07,95.08,94.89,94.94,16348.0,95.07,95.08,94.89,94.94,16348.0
2016-05-10 10:00:00,94.93,95.03,94.91,94.96,27601.0,94.93,95.03,94.91,94.96,27601.0
2016-05-10 10:05:00,94.98,95.14,94.94,94.96,15901.0,94.98,95.14,94.94,94.96,15901.0
2016-05-10 10:10:00,94.96,95.17,94.96,95.09,8200.0,94.96,95.17,94.96,95.09,8200.0
2016-05-10 10:15:00,95.09,95.15,95.0,95.15,8462.0,95.09,95.15,95.0,95.15,8462.0
2016-05-10 10:20:00,95.15,95.25,95.09,95.11,14589.0,95.15,95.25,95.09,95.11,14589.0
2016-05-10 10:25:00,95.11,95.18,95.05,95.12,8401.0,95.11,95.18,95.05,95.12,8401.0
2016-05-10 10:30:00,95.12,95.2,95.07,95.16,14649.0,95.12,95.2,95.07,95.16,14649.0
2016-05-10 10:35:00,95.18,95.26,95.16,95.24,12510.0,95.18,95.26,95.16,95.24,12510.0
2016-05-10 10:40:00,95.24,95.4,95.24,95.39,8573.0,95.24,95.4,95.24,95.39,8573.0
2016-05-10 10:45:00,95.4,95.4,95.28,95.34,7948.0,95.4,95.4,95.28,95.34,7948.0
2016-05-10 10:50:00,95.34,95.38,95.28,95.33,11730.0,95.34,95.38,95.28,95.33,11730.0
2016-05-10 10:55:00,95.34,95.36,95.3,95.35,14500.0,95.34,95.36,95.3,95.35,14500.0
2016-05-10 11:00:00,95.35,95.39,95.31,95.38,23124.0,95.35,95.39,95.31,95.38,23124.0
2016-05-10 11:05:00,95.38,95.49,95.37,95.48,18905.0,95.38,95.49,95.37,95.48,18905.0
2016-05-10 11:10:00,95.47,95.48,95.4,95.45,6483.0,95.47,95.48,95.4,95.45,6483.0
2016-05-10 11:15:00,95.45,95.5,95.4,95.45,6070.0,95.45,95.5,95.4,95.45,6070.0
2016-05-10 11:20:00,95.45,95.53,95.39,95.42,12009.0,95.45,95.53,95.39,95.42,12009.0
2016-05-10 11:25:00,95.41,95.51,95.39,95.49,8530.0,95.41,95.51,95.39,95.49,8530.0
2016-05-10 11:30:00,95.48,95.51,95.39,95.47,9204.0,95.48,95.51,95.39,95.47,9204.0
2016-05-10 11:35:00,95.5,95.57,95.45,95.56,11328.0,95.5,95.57,95.45,95.56,11328.0
2016-05-10 11:40:00,95.55,95.56,95.31,95.39,8727.0,95.55,95.56,95.31,95.39,8727.0
2016-05-10 11:45:00,95.35,95.42,95.34,95.37,6923.0,95.35,95.42,95.34,95.37,6923.0
2016-05-10 11:50:00,95.37,95.53,95.35,95.48,5800.0,95.37,95.53,95.35,95.48,5800.0
2016-05-10 11:55:00,95.5,95.52,95.43,95.47,4550.0,95.5,95.52,95.43,95.47,4550.0
2016-05-10 12:00:00,95.5,95.57,95.47,95.47,8650.0,95.5,95.57,95.47,95.47,8650.0
2016-05-10 12:05:00,95.44,95.59,95.44,95.54,12703.0,95.44,95.59,95.44,95.54,12703.0
2016-05-10 12:10:00,95.51,95.61,95.5,95.55,9606.0,95.51,95.61,95.5,95.55,9606.0
2016-05-10 12:15:00,95.54,95.71,95.53,95.7,20523.0,95.54,95.71,95.53,95.7,20523.0
2016-05-10 12:20:00,95.69,95.78,95.69,95.76,15363.0,95.69,95.78,95.69,95.76,15363.0
2016-05-10 12:25:00,95.78,95.81,95.69,95.71,6962.0,95.78,95.81,95.69,95.71,6962.0
2016-05-10 12:30:00,95.72,95.75,95.6,95.61,12614.0,95.72,95.75,95.6,95.61,12614.0
2016-05-10 12:35:00,95.6,95.71,95.6,95.61,9537.0,95.6,95.71,95.6,95.61,9537.0
2016-05-10 12:40:00,95.62,95.72,95.62,95.68,5100.0,95.62,95.72,95.62,95.68,5100.0
2016-05-10 12:45:00,95.7,95.82,95.7,95.8,7992.0,95.7,95.82,95.7,95.8,7992.0
2016-05-10 12:50:00,95.82,95.86,95.75,95.86,5580.0,95.82,95.86,95.75,95.86,5580.0
2016-05-10 12:55:00,95.87,96.08,95.87,96.03,41992.0,95.87,96.08,95.87,96.03,41992.0
2016-05-10 13:00:00,96.02,96.05,95.99,96.02,21322.0,96.02,96.05,95.99,96.02,21322.0
2016-05-10 13:05:00,96.03,96.08,95.97,95.97,10155.0,96.03,96.08,95.97,95.97,10155.0
2016-05-10 13:10:00,95.99,95.99,95.87,95.87,8315.0,95.99,95.99,95.87,95.87,8315.0
2016-05-10 13:15:00,95.87,95.91,95.83,95.84,11729.0,95.87,95.91,95.83,95.84,11729.0
2016-05-10 13:20:00,95.84,95.92,95.83,95.9,11040.0,95.84,95.92,95.83,95.9,11040.0
2016-05-10 13:25:00,95.92,95.95,95.84,95.92,7671.0,95.92,95.95,95.84,95.92,7671.0
2016-05-10 13:30:00,95.94,95.99,95.93,95.96,10549.0,95.94,95.99,95.93,95.96,10549.0
2016-05-10 13:35:00,95.97,96.0,95.88,95.88,14954.0,95.97,96.0,95.88,95.88,14954.0
2016-05-10 13:40:00,95.89,95.97,95.88,95.95,6723.0,95.89,95.97,95.88,95.95,6723.0
2016-05-10 13:45:00,95.97,96.04,95.96,96.03,8463.0,95.97,96.04,95.96,96.03,8463.0
2016-05-10 13:50:00,96.04,96.14,96.02,96.12,19615.0,96.04,96.14,96.02,96.12,19615.0
2016-05-10 13:55:00,96.12,96.14,96.07,96.07,7644.0,96.12,96.14,96.07,96.07,7644.0
2016-05-10 14:00:00,96.06,96.16,96.01,96.13,23513.0,96.06,96.16,96.01,96.13,23513.0
2016-05-10 14:05:00,96.14,96.14,96.05,96.13,10386.0,96.14,96.14,96.05,96.13,10386.0
2016-05-10 14:10:00,96.12,96.15,96.04,96.04,10920.0,96.12,96.15,96.04,96.04,10920.0
2016-05-10 14:15:00,96.05,96.16,96.04,96.12,15835.0,96.05,96.16,96.04,96.12,15835.0
2016-05-10 14:20:00,96.12,96.15,96.09,96.13,20602.0,96.12,96.15,96.09,96.13,20602.0
2016-05-10 14:25:00,96.11,96.17,96.09,96.14,14204.0,96.11,96.17,96.09,96.14,14204.0
2016-05-10 14:30:00,96.14,96.15,96.1,96.13,9952.0,96.14,96.15,96.1,96.13,9952.0
2016-05-10 14:35:00,96.14,96.15,96.08,96.11,10865.0,96.14,96.15,96.08,96.11,10865.0
2016-05-10 14:40:00,96.09,96.2,96.09,96.19,18223.0,96.09,96.2,96.09,96.19,18223.0
2016-05-10 14:45:00,96.19,96.21,96.11,96.19,22466.0,96.19,96.21,96.11,96.19,22466.0
2016-05-10 14:50:00,96.2,96.25,96.15,96.21,16717.0,96.2,96.25,96.15,96.21,16717.0
2016-05-10 14:55:00,96.21,96.22,96.15,96.15,19033.0,96.21,96.22,96.15,96.15,19033.0
2016-05-10 15:00:00,96.15,96.24,96.12,96.16,13343.0,96.15,96.24,96.12,96.16,13343.0
2016-05-10 15:05:00,96.16,96.19,96.12,96.17,14659.0,96.16,96.19,96.12,96.17,14659.0
2016-05-10 15:10:00,96.16,96.22,96.14,96.18,19462.0,96.16,96.22,96.14,96.18,19462.0
2016-05-10 15:15:00,96.2,96.27,96.17,96.17,21988.0,96.2,96.27,96.17,96.17,21988.0
2016-05-10 15:20:00,96.17,96.25,96.16,96.23,37240.0,96.17,96.25,96.16,96.23,37240.0
2016-05-10 15:25:00,96.24,96.38,96.24,96.28,21639.0,96.24,96.38,96.24,96.28,21639.0
2016-05-10 15:30:00,96.31,96.32,96.21,96.27,33972.0,96.31,96.32,96.21,96.27,33972.0
2016-05-10 15:35:00,96.27,96.27,96.17,96.23,30778.0,96.27,96.27,96.17,96.23,30778.0
2016-05-10 15:40:00,96.24,96.36,96.22,96.34,51091.0,96.24,96.36,96.22,96.34,51091.0
2016-05-10 15:45:00,96.34,96.44,96.31,96.39,39811.0,96.34,96.44,96.31,96.39,39811.0
2016-05-10 15:50:00,96.39,96.42,96.36,96.41,56529.0,96.39,96.42,96.36,96.41,56529.0
2016-05-10 15:55:00,96.4,96.59,96.38,96.53,149360.0,96.4,96.59,96.38,96.53,149360.0
2016-05-11 09:30:00,96.26,96.74,96.2,96.66,34351.0,96.26,96.74,96.2,96.66,34351.0
2016-05-11 09:35:00,96.65,96.9,96.56,96.79,24358.0,96.65,96.9,96.56,96.79,24358.0
2016-05-11 09:40:00,96.79,96.83,96.36,96.47,16811.0,96.79,96.83,96.36,96.47,16811.0
2016-05-11 09:45:00,96.42,96.67,96.41,96.6,10305.0,96.42,96.67,96.41,96.6,10305.0
2016-05-11 09:50:00,96.66,96.82,96.66,96.7,20246.0,96.66,96.82,96.66,96.7,20246.0
2016-05-11 09:55:00,96.7,96.85,96.7,96.77,7088.0,96.7,96.85,96.7,96.77,7088.0
2016-05-11 10:00:00,96.74,96.79,96.74,96.74,10206.0,96.74,96.79,96.74,96.74,10206.0
2016-05-11 10:05:00,96.75,96.97,96.72,96.94,22582.0,96.75,96.97,96.72,96.94,22582.0
2016-05-11 10:10:00,96.94,97.03,96.82,97.03,16470.0,96.94,97.03,96.82,97.03,16470.0
2016-05-11 10:15:00,97.01,97.01,96.8,96.82,14082.0,97.01,97.01,96.8,96.82,14082.0
2016-05-11 10:20:00,96.83,97.07,96.81,97.02,9610.0,96.83,97.07,96.81,97.02,9610.0
2016-05-11 10:25:00,97.03,97.11,96.98,97.01,9758.0,97.03,97.11,96.98,97.01,9758.0
2016-05-11 10:30:00,97.05,97.2,97.0,97.03,26344.0,97.05,97.2,97.0,97.03,26344.0
2016-05-11 10:35:00,97.07,97.26,97.06,97.15,25339.0,97.07,97.26,97.06,97.15,25339.0
2016-05-11 10:40:00,97.17,97.17,96.93,96.93,13512.0,97.17,97.17,96.93,96.93,13512.0
2016-05-11 10:45:00,96.95,96.97,96.84,96.85,9271.0,96.95,96.97,96.84,96.85,9271.0
2016-05-11 10:50:00,96.82,96.89,96.66,96.72,16568.0,96.82,96.89,96.66,96.72,16568.0
2016-05-11 10:55:00,96.71,96.77,96.66,96.74,5771.0,96.71,96.77,96.66,96.74,5771.0
2016-05-11 11:00:00,96.72,96.72,96.44,96.44,16449.0,96.72,96.72,96.44,96.44,16449.0
2016-05-11 11:05:00,96.44,96.44,96.38,96.4,9125.0,96.44,96.44,96.38,96.4,9125.0
2016-05-11 11:10:00,96.44,96.54,96.42,96.47,4341.0,96.44,96.54,96.42,96.47,4341.0
2016-05-11 11:15:00,96.46,96.55,96.44,96.51,7225.0,96.46,96.55,96.44,96.51,7225.0
2016-05-11 11:20:00,96.51,96.6,96.51,96.56,6402.0,96.51,96.6,96.51,96.56,6402.0
2016-05-11 11:25:00,96.58,96.63,96.34,96.36,13390.0,96.58,96.63,96.34,96.36,13390.0
2016-05-11 11:30:00,96.35,96.39,96.32,96.36,13211.0,96.35,96.39,96.32,96.36,13211.0
2016-05-11 11:35:00,96.38,96.5,96.38,96.47,8350.0,96.38,96.5,96.38,96.47,8350.0
2016-05-11 11:40:00,96.44,96.55,96.41,96.5,10774.0,96.44,96.55,96.41,96.5,10774.0
2016-05-11 11:45:00,96.49,96.49,96.28,96.28,6654.0,96.49,96.49,96.28,96.28,6654.0
2016-05-11 11:50:00,96.29,96.37,96.29,96.37,4450.0,96.29,96.37,96.29,96.37,4450.0
2016-05-11 11:55:00,96.38,96.4,96.19,96.2,7110.0,96.38,96.4,96.19,96.2,7110.0
2016-05-11 12:00:00,96.2,96.23,96.13,96.22,30967.0,96.2,96.23,96.13,96.22,30967.0
2016-05-11 12:05:00,96.2,96.4,96.19,96.4,16816.0,96.2,96.4,96.19,96.4,16816.0
2016-05-11 12:10:00,96.41,96.53,96.4,96.53,28398.0,96.41,96.53,96.4,96.53,28398.0
2016-05-11 12:15:00,96.52,96.61,96.5,96.56,31211.0,96.52,96.61,96.5,96.56,31211.0
2016-05-11 12:20:00,96.57,96.57,96.38,96.38,7323.0,96.57,96.57,96.38,96.38,7323.0
2016-05-11 12:25:00,96.37,96.55,96.37,96.55,8943.0,96.37,96.55,96.37,96.55,8943.0
2016-05-11 12:30:00,96.54,96.57,96.5,96.55,7226.0,96.54,96.57,96.5,96.55,7226.0
2016-05-11 12:35:00,96.56,96.6,96.47,96.6,4790.0,96.56,96.6,96.47,96.6,4790.0
2016-05-11 12:40:00,96.6,96.6,96.49,96.5,18900.0,96.6,96.6,96.49,96.5,18900.0
2016-05-11 12:45:00,96.49,96.57,96.49,96.52,17090.0,96.49,96.57,96.49,96.52,17090.0
2016-05-11 12:50:00,96.5,96.52,96.46,96.52,10536.0,96.5,96.52,96.46,96.52,10536.0
2016-05-11 12:55:00,96.52,96.55,96.48,96.55,6703.0,96.52,96.55,96.48,96.55,6703.0
2016-05-11 13:00:00,96.55,96.55,96.47,96.53,8111.0,96.55,96.55,96.47,96.53,8111.0
2016-05-11 13:05:00,96.52,96.56,96.5,96.5,9755.0,96.52,96.56,96.5,96.5,9755.0
2016-05-11 13:10:00,96.5,96.56,96.5,96.54,3694.0,96.5,96.56,96.5,96.54,3694.0
2016-05-11 13:15:00,96.54,96.54,96.5,96.52,5084.0,96.54,96.54,96.5,96.52,5084.0
2016-05-11 13:20:00,96.51,96.56,96.5,96.53,15519.0,96.51,96.56,96.5,96.53,15519.0
2016-05-11 13:25:00,96.53,96.61,96.47,96.59,17881.0,96.53,96.61,96.47,96.59,17881.0
2016-05-11 13:30:00,96.58,96.71,96.56,96.7,26880.0,96.58,96.71,96.56,96.7,26880.0
2016-05-11 13:35:00,96.68,96.75,96.55,96.62,32202.0,96.68,96.75,96.55,96.62,32202.0
2016-05-11 13:40:00,96.62,96.62,96.49,96.5,35134.0,96.62,96.62,96.49,96.5,35134.0
2016-05-11 13:45:00,96.5,96.54,96.44,96.5,6869.0,96.5,96.54,96.44,96.5,6869.0
2016-05-11 13:50:00,96.49,96.52,96.39,96.41,16339.0,96.49,96.52,96.39,96.41,16339.0
2016-05-11 13:55:00,96.41,96.44,96.36,96.39,18400.0,96.41,96.44,96.36,96.39,18400.0
2016-05-11 14:00:00,96.38,96.4,96.32,96.39,15698.0,96.38,96.4,96.32,96.39,15698.0
2016-05-11 14:05:00,96.38,96.4,96.32,96.32,6200.0,96.38,96.4,96.32,96.32,6200.0
2016-05-11 14:10:00,96.34,96.42,96.32,96.4,17818.0,96.34,96.42,96.32,96.4,17818.0
2016-05-11 14:15:00,96.36,96.38,96.27,96.36,12215.0,96.36,96.38,96.27,96.36,12215.0
2016-05-11 14:20:00,96.35,96.42,96.28,96.4,9624.0,96.35,96.42,96.28,96.4,9624.0
2016-05-11 14:25:00,96.42,96.42,96.35,96.38,6148.0,96.42,96.42,96.35,96.38,6148.0
2016-05-11 14:30:00,96.36,96.37,96.27,96.27,11372.0,96.36,96.37,96.27,96.27,11372.0
2016-05-11 14:35:00,96.27,96.4,96.27,96.4,10262.0,96.27,96.4,96.27,96.4,10262.0
2016-05-11 14:40:00,96.37,96.38,96.25,96.27,19035.0,96.37,96.38,96.25,96.27,19035.0
2016-05-11 14:45:00,96.24,96.26,96.16,96.21,12533.0,96.24,96.26,96.16,96.21,12533.0
2016-05-11 14:50:00,96.22,96.25,96.21,96.21,11643.0,96.22,96.25,96.21,96.21,11643.0
2016-05-11 14:55:00,96.21,96.22,96.14,96.2,14648.0,96.21,96.22,96.14,96.2,14648.0
2016-05-11 15:00:00,96.21,96.23,96.13,96.15,9219.0,96.21,96.23,96.13,96.15,9219.0
2016-05-11 15:05:00,96.15,96.32,96.14,96.31,7191.0,96.15,96.32,96.14,96.31,7191.0
2016-05-11 15:10:00,96.29,96.35,96.23,96.23,7563.0,96.29,96.35,96.23,96.23,7563.0
2016-05-11 15:15:00,96.23,96.26,96.11,96.13,13410.0,96.23,96.26,96.11,96.13,13410.0
2016-05-11 15:20:00,96.1,96.22,96.07,96.18,28067.0,96.1,96.22,96.07,96.18,28067.0
2016-05-11 15:25:00,96.18,96.22,96.15,96.19,20948.0,96.18,96.22,96.15,96.19,20948.0
2016-05-11 15:30:00,96.19,96.33,96.17,96.3,21840.0,96.19,96.33,96.17,96.3,21840.0
2016-05-11 15:35:00,96.3,96.33,96.17,96.19,18462.0,96.3,96.33,96.17,96.19,18462.0
2016-05-11 15:40:00,96.2,96.22,96.11,96.12,21677.0,96.2,96.22,96.11,96.12,21677.0
2016-05-11 15:45:00,96.12,96.21,96.11,96.14,31764.0,96.12,96.21,96.11,96.14,31764.0
2016-05-11 15:50:00,96.15,96.15,96.04,96.08,34093.0,96.15,96.15,96.04,96.08,34093.0
2016-05-11 15:55:00,96.08,96.14,96.06,96.11,61978.0,96.08,96.14,96.06,96.11,61978.0
2016-05-12 09:30:00,96.31,96.98,96.19,96.31,26819.0,96.31,96.98,96.19,96.31,26819.0
2016-05-12 09:35:00,96.36,96.57,96.05,96.15,14546.0,96.36,96.57,96.05,96.15,14546.0
2016-05-12 09:40:00,96.18,96.65,96.1,96.53,21001.0,96.18,96.65,96.1,96.53,21001.0
2016-05-12 09:45:00,96.52,96.69,96.42,96.53,14235.0,96.52,96.69,96.42,96.53,14235.0
2016-05-12 09:50:00,96.57,96.88,96.57,96.7,12430.0,96.57,96.88,96.57,96.7,12430.0
2016-05-12 09:55:00,96.68,96.68,96.35,96.35,10628.0,96.68,96.68,96.35,96.35,10628.0
2016-05-12 10:00:00,96.35,96.47,96.35,96.36,10494.0,96.35,96.47,96.35,96.36,10494.0
2016-05-12 10:05:00,96.32,96.48,96.3,96.46,10176.0,96.32,96.48,96.3,96.46,10176.0
2016-05-12 10:10:00,96.44,96.74,96.43,96.74,10994.0,96.44,96.74,96.43,96.74,10994.0
2016-05-12 10:15:00,96.73,96.74,96.39,96.39,15527.0,96.73,96.74,96.39,96.39,15527.0
2016-05-12 10:20:00,96.35,96.48,96.33,96.34,17499.0,96.35,96.48,96.33,96.34,17499.0
2016-05-12 10:25:00,96.33,96.36,96.2,96.2,9318.0,96.33,96.36,96.2,96.2,9318.0
2016-05-12 10:30:00,96.19,96.19,95.99,96.06,28241.0,96.19,96.19,95.99,96.06,28241.0
2016-05-12 10:35:00,96.05,96.21,96.02,96.15,21118.0,96.05,96.21,96.02,96.15,21118.0
2016-05-12 10:40:00,96.1,96.11,95.84,95.87,7313.0,96.1,96.11,95.84,95.87,7313.0
2016-05-12 10:45:00,95.87,95.93,95.67,95.69,25344.0,95.87,95.93,95.67,95.69,25344.0
2016-05-12 10:50:00,95.66,95.94,95.66,95.92,10620.0,95.66,95.94,95.66,95.92,10620.0
2016-05-12 10:55:00,95.89,96.0,95.87,96.0,7373.0,95.89,96.0,95.87,96.0,7373.0
2016-05-12 11:00:00,95.98,95.98,95.74,95.8,6981.0,95.98,95.98,95.74,95.8,6981.0
2016-05-12 11:05:00,95.78,95.83,95.71,95.74,4600.0,95.78,95.83,95.71,95.74,4600.0
2016-05-12 11:10:00,95.76,95.76,95.6,95.62,5066.0,95.76,95.76,95.6,95.62,5066.0
2016-05-12 11:15:00,95.61,95.62,95.43,95.58,10786.0,95.61,95.62,95.43,95.58,10786.0
2016-05-12 11:20:00,95.6,95.73,95.57,95.63,6441.0,95.6,95.73,95.57,95.63,6441.0
2016-05-12 11:25:00,95.61,95.64,95.52,95.56,7220.0,95.61,95.64,95.52,95.56,7220.0
2016-05-12 11:30:00,95.52,95.57,95.39,95.44,10672.0,95.52,95.57,95.39,95.44,10672.0
2016-05-12 11:35:00,95.47,95.55,95.41,95.47,7837.0,95.47,95.55,95.41,95.47,7837.0
2016-05-12 11:40:00,95.5,95.58,95.48,95.5,8521.0,95.5,95.58,95.48,95.5,8521.0
2016-05-12 11:45:00,95.52,95.68,95.49,95.51,6809.0,95.52,95.68,95.49,95.51,6809.0
2016-05-12 11:50:00,95.53,95.58,95.42,95.43,5747.0,95.53,95.58,95.42,95.43,5747.0
2016-05-12 11:55:00,95.4,95.49,95.38,95.41,23087.0,95.4,95.49,95.38,95.41,23087.0
2016-05-12 12:00:00,95.37,95.37,95.21,95.27,3273.0,95.37,95.37,95.21,95.27,3273.0
2016-05-12 12:05:00,95.29,95.31,95.21,95.27,13014.0,95.29,95.31,95.21,95.27,13014.0
2016-05-12 12:10:00,95.24,95.3,95.23,95.27,5728.0,95.24,95.3,95.23,95.27,5728.0
2016-05-12 12:15:00,95.25,95.26,95.16,95.23,9874.0,95.25,95.26,95.16,95.23,9874.0
2016-05-12 12:20:00,95.21,95.24,95.2,95.23,3400.0,95.21,95.24,95.2,95.23,3400.0
2016-05-12 12:25:00,95.22,95.33,95.14,95.33,10014.0,95.22,95.33,95.14,95.33,10014.0
2016-05-12 12:30:00,95.31,95.32,95.15,95.15,5408.0,95.31,95.32,95.15,95.15,5408.0
2016-05-12 12:35:00,95.11,95.12,94.95,94.96,17438.0,95.11,95.12,94.95,94.96,17438.0
2016-05-12 12:40:00,94.94,95.18,94.93,95.14,4696.0,94.94,95.18,94.93,95.14,4696.0
2016-05-12 12:45:00,95.18,95.34,95.16,95.31,3935.0,95.18,95.34,95.16,95.31,3935.0
2016-05-12 12:50:00,95.34,95.43,95.3,95.31,5675.0,95.34,95.43,95.3,95.31,5675.0
2016-05-12 12:55:00,95.33,95.5,95.33,95.5,4265.0,95.33,95.5,95.33,95.5,4265.0
2016-05-12 13:00:00,95.51,95.56,95.38,95.42,7040.0,95.51,95.56,95.38,95.42,7040.0
2016-05-12 13:05:00,95.42,95.48,95.35,95.39,6703.0,95.42,95.48,95.35,95.39,6703.0
2016-05-12 13:10:00,95.38,95.4,95.26,95.36,8521.0,95.38,95.4,95.26,95.36,8521.0
2016-05-12 13:15:00,95.37,95.42,95.33,95.39,2889.0,95.37,95.42,95.33,95.39,2889.0
2016-05-12 13:20:00,95.39,95.49,95.35,95.47,2400.0,95.39,95.49,95.35,95.47,2400.0
2016-05-12 13:25:00,95.51,95.53,95.44,95.49,2573.0,95.51,95.53,95.44,95.49,2573.0
2016-05-12 13:30:00,95.46,95.46,95.32,95.36,5345.0,95.46,95.46,95.32,95.36,5345.0
2016-05-12 13:35:00,95.34,95.34,95.22,95.28,6577.0,95.34,95.34,95.22,95.28,6577.0
2016-05-12 13:40:00,95.25,95.5,95.24,95.47,2900.0,95.25,95.5,95.24,95.47,2900.0
2016-05-12 13:45:00,95.5,95.67,95.5,95.56,6377.0,95.5,95.67,95.5,95.56,6377.0
2016-05-12 13:50:00,95.54,95.66,95.54,95.61,5557.0,95.54,95.66,95.54,95.61,5557.0
2016-05-12 13:55:00,95.62,95.72,95.61,95.72,9900.0,95.62,95.72,95.61,95.72,9900.0
2016-05-12 14:00:00,95.71,95.92,95.71,95.85,10263.0,95.71,95.92,95.71,95.85,10263.0
2016-05-12 14:05:00,95.89,95.99,95.86,95.89,12347.0,95.89,95.99,95.86,95.89,12347.0
2016-05-12 14:10:00,95.93,96.17,95.92,96.13,11217.0,95.93,96.17,95.92,96.13,11217.0
2016-05-12 14:15:00,96.15,96.19,96.05,96.05,4325.0,96.15,96.19,96.05,96.05,4325.0
2016-05-12 14:20:00,96.08,96.11,95.96,96.03,6485.0,96.08,96.11,95.96,96.03,6485.0
2016-05-12 14:25:00,96.06,96.17,96.01,96.14,21190.0,96.06,96.17,96.01,96.14,21190.0
2016-05-12 14:30:00,96.11,96.11,96.02,96.09,5978.0,96.11,96.11,96.02,96.09,5978.0
2016-05-12 14:35:00,96.11,96.19,96.08,96.15,6945.0,96.11,96.19,96.08,96.15,6945.0
2016-05-12 14:40:00,96.13,96.14,96.06,96.08,4488.0,96.13,96.14,96.06,96.08,4488.0
2016-05-12 14:45:00,96.08,96.4,96.07,96.38,12234.0,96.08,96.4,96.07,96.38,12234.0
2016-05-12 14:50:00,96.35,96.42,96.31,96.32,4195.0,96.35,96.42,96.31,96.32,4195.0
2016-05-12 14:55:00,96.33,96.34,96.23,96.31,16234.0,96.33,96.34,96.23,96.31,16234.0
2016-05-12 15:00:00,96.31,96.38,96.22,96.34,13140.0,96.31,96.38,96.22,96.34,13140.0
2016-05-12 15:05:00,96.35,96.35,96.25,96.3,11660.0,96.35,96.35,96.25,96.3,11660.0
2016-05-12 15:10:00,96.3,96.42,96.3,96.35,12835.0,96.3,96.42,96.3,96.35,12835.0
2016-05-12 15:15:00,96.37,96.37,96.2,96.23,9194.0,96.37,96.37,96.2,96.23,9194.0
2016-05-12 15:20:00,96.23,96.25,96.16,96.17,7607.0,96.23,96.25,96.16,96.17,7607.0
2016-05-12 15:25:00,96.2,96.25,96.14,96.2,14943.0,96.2,96.25,96.14,96.2,14943.0
2016-05-12 15:30:00,96.17,96.2,96.07,96.12,12254.0,96.17,96.2,96.07,96.12,12254.0
2016-05-12 15:35:00,96.1,96.13,96.05,96.12,12637.0,96.1,96.13,96.05,96.12,12637.0
2016-05-12 15:40:00,96.12,96.14,96.05,96.06,12369.0,96.12,96.14,96.05,96.06,12369.0
2016-05-12 15:45:00,96.04,96.15,96.04,96.14,15758.0,96.04,96.15,96.04,96.14,15758.0
2016-05-12 15:50:00,96.15,96.15,95.9,95.95,24715.0,96.15,96.15,95.9,95.95,24715.0
2016-05-12 15:55:00,95.95,96.03,95.87,95.96,63899.0,95.95,96.03,95.87,95.96,63899.0
2016-05-13 09:30:00,95.62,95.92,95.47,95.55,52544.0,95.62,95.92,95.47,95.55,52544.0
2016-05-13 09:35:00,95.54,95.99,95.37,95.96,24059.0,95.54,95.99,95.37,95.96,24059.0
2016-05-13 09:40:00,95.97,95.99,95.77,95.79,21636.0,95.97,95.99,95.77,95.79,21636.0
2016-05-13 09:45:00,95.79,95.97,95.72,95.95,35752.0,95.79,95.97,95.72,95.95,35752.0
2016-05-13 09:50:00,95.99,96.18,95.93,96.18,29844.0,95.99,96.18,95.93,96.18,29844.0
2016-05-13 09:55:00,96.16,96.47,96.13,96.38,11878.0,96.16,96.47,96.13,96.38,11878.0
2016-05-13 10:00:00,96.4,96.71,96.22,96.69,21840.0,96.4,96.71,96.22,96.69,21840.0
2016-05-13 10:05:00,96.7,96.75,96.37,96.49,16626.0,96.7,96.75,96.37,96.49,16626.0
2016-05-13 10:10:00,96.49,96.6,96.3,96.59,13395.0,96.49,96.6,96.3,96.59,13395.0
2016-05-13 10:15:00,96.57,96.57,96.47,96.52,8368.0,96.57,96.57,96.47,96.52,8368.0
2016-05-13 10:20:00,96.53,96.75,96.34,96.69,21209.0,96.53,96.75,96.34,96.69,21209.0
2016-05-13 10:25:00,96.65,96.84,96.64,96.66,32666.0,96.65,96.84,96.64,96.66,32666.0
2016-05-13 10:30:00,96.63,96.78,96.48,96.78,20187.0,96.63,96.78,96.48,96.78,20187.0
2016-05-13 10:35:00,96.78,96.85,96.7,96.75,13087.0,96.78,96.85,96.7,96.75,13087.0
2016-05-13 10:40:00,96.78,96.91,96.62,96.67,43294.0,96.78,96.91,96.62,96.67,43294.0
2016-05-13 10:45:00,96.71,96.89,96.71,96.84,24766.0,96.71,96.89,96.71,96.84,24766.0
2016-05-13 10:50:00,96.88,97.03,96.84,97.0,34386.0,96.88,97.03,96.84,97.0,34386.0
2016-05-13 10:55:00,96.97,97.05,96.85,96.87,42781.0,96.97,97.05,96.85,96.87,42781.0
2016-05-13 11:00:00,96.87,96.98,96.75,96.8,13458.0,96.87,96.98,96.75,96.8,13458.0
2016-05-13 11:05:00,96.86,97.04,96.86,97.04,29640.0,96.86,97.04,96.86,97.04,29640.0
2016-05-13 11:10:00,97.06,97.21,96.92,96.93,33638.0,97.06,97.21,96.92,96.93,33638.0
2016-05-13 11:15:00,96.89,97.02,96.86,96.91,7653.0,96.89,97.02,96.86,96.91,7653.0
2016-05-13 11:20:00,96.91,96.99,96.81,96.81,10988.0,96.91,96.99,96.81,96.81,10988.0
2016-05-13 11:25:00,96.83,97.06,96.82,97.02,13767.0,96.83,97.06,96.82,97.02,13767.0
2016-05-13 11:30:00,96.98,97.02,96.89,96.89,7754.0,96.98,97.02,96.89,96.89,7754.0
2016-05-13 11:35:00,96.85,96.87,96.7,96.7,6522.0,96.85,96.87,96.7,96.7,6522.0
2016-05-13 11:40:00,96.75,96.75,96.6,96.61,7222.0,96.75,96.75,96.6,96.61,7222.0
2016-05-13 11:45:00,96.62,96.78,96.62,96.68,7459.0,96.62,96.78,96.62,96.68,7459.0
2016-05-13 11:50:00,96.68,96.69,96.56,96.68,6242.0,96.68,96.69,96.56,96.68,6242.0
2016-05-13 11:55:00,96.66,96.76,96.65,96.65,3444.0,96.66,96.76,96.65,96.65,3444.0
2016-05-13 12:00:00,96.7,96.74,96.47,96.5,6730.0,96.7,96.74,96.47,96.5,6730.0
2016-05-13 12:05:00,96.47,96.54,96.44,96.45,7031.0,96.47,96.54,96.44,96.45,7031.0
2016-05-13 12:10:00,96.4,96.52,96.38,96.47,14465.0,96.4,96.52,96.38,96.47,14465.0
2016-05-13 12:15:00,96.44,96.63,96.43,96.62,8454.0,96.44,96.63,96.43,96.62,8454.0
2016-05-13 12:20:00,96.61,96.7,96.58,96.69,2690.0,96.61,96.7,96.58,96.69,2690.0
2016-05-13 12:25:00,96.66,96.76,96.66,96.69,5425.0,96.66,96.76,96.66,96.69,5425.0
2016-05-13 12:30:00,96.73,96.87,96.73,96.87,22440.0,96.73,96.87,96.73,96.87,22440.0
2016-05-13 12:35:00,96.88,96.93,96.74,96.79,7606.0,96.88,96.93,96.74,96.79,7606.0
2016-05-13 12:40:00,96.75,96.86,96.64,96.73,34484.0,96.75,96.86,96.64,96.73,34484.0
2016-05-13 12:45:00,96.69,96.97,96.68,96.83,60294.0,96.69,96.97,96.68,96.83,60294.0
2016-05-13 12:50:00,96.81,96.96,96.78,96.88,13594.0,96.81,96.96,96.78,96.88,13594.0
2016-05-13 12:55:00,96.89,96.94,96.77,96.86,16547.0,96.89,96.94,96.77,96.86,16547.0
2016-05-13 13:00:00,96.84,96.92,96.79,96.92,18198.0,96.84,96.92,96.79,96.92,18198.0
2016-05-13 13:05:00,96.92,96.99,96.87,96.95,13262.0,96.92,96.99,96.87,96.95,13262.0
2016-05-13 13:10:00,96.94,97.03,96.89,97.03,13006.0,96.94,97.03,96.89,97.03,13006.0
2016-05-13 13:15:00,97.0,97.11,96.98,97.08,17321.0,97.0,97.11,96.98,97.08,17321.0
2016-05-13 13:20:00,97.05,97.14,96.96,96.96,15331.0,97.05,97.14,96.96,96.96,15331.0
2016-05-13 13:25:00,96.98,97.01,96.83,96.87,10350.0,96.98,97.01,96.83,96.87,10350.0
2016-05-13 13:30:00,96.89,96.97,96.84,96.88,13065.0,96.89,96.97,96.84,96.88,13065.0
2016-05-13 13:35:00,96.87,96.89,96.79,96.8,22670.0,96.87,96.89,96.79,96.8,22670.0
2016-05-13 13:40:00,96.82,96.86,96.74,96.85,4538.0,96.82,96.86,96.74,96.85,4538.0
2016-05-13 13:45:00,96.85,96.86,96.69,96.7,10735.0,96.85,96.86,96.69,96.7,10735.0
2016-05-13 13:50:00,96.62,96.65,96.39,96.4,17946.0,96.62,96.65,96.39,96.4,17946.0
2016-05-13 13:55:00,96.38,96.44,96.37,96.41,16246.0,96.38,96.44,96.37,96.41,16246.0
2016-05-13 14:00:00,96.39,96.55,96.36,96.53,17062.0,96.39,96.55,96.36,96.53,17062.0
2016-05-13 14:05:00,96.5,96.5,96.4,96.48,55196.0,96.5,96.5,96.4,96.48,55196.0
2016-05-13 14:10:00,96.45,96.54,96.41,96.53,53931.0,96.45,96.54,96.41,96.53,53931.0
2016-05-13 14:15:00,96.51,96.53,96.25,96.29,42003.0,96.51,96.53,96.25,96.29,42003.0
2016-05-13 14:20:00,96.3,96.3,96.01,96.09,13620.0,96.3,96.3,96.01,96.09,13620.0
2016-05-13 14:25:00,96.09,96.19,96.03,96.15,11940.0,96.09,96.19,96.03,96.15,11940.0
2016-05-13 14:30:00,96.17,96.17,96.0,96.08,13134.0,96.17,96.17,96.0,96.08,13134.0
2016-05-13 14:35:00,96.1,96.15,95.91,95.95,14991.0,96.1,96.15,95.91,95.95,14991.0
2016-05-13 14:40:00,95.95,95.95,95.78,95.88,36390.0,95.95,95.95,95.78,95.88,36390.0
2016-05-13 14:45:00,95.91,96.07,95.91,96.02,10319.0,95.91,96.07,95.91,96.02,10319.0
2016-05-13 14:50:00,96.01,96.08,95.9,95.95,6558.0,96.01,96.08,95.9,95.95,6558.0
2016-05-13 14:55:00,95.94,96.13,95.89,96.03,7610.0,95.94,96.13,95.89,96.03,7610.0
2016-05-13 15:00:00,96.05,96.09,95.97,96.09,31425.0,96.05,96.09,95.97,96.09,31425.0
2016-05-13 15:05:00,96.06,96.09,95.94,95.97,22124.0,96.06,96.09,95.94,95.97,22124.0
2016-05-13 15:10:00,95.96,96.11,95.94,96.04,10425.0,95.96,96.11,95.94,96.04,10425.0
2016-05-13 15:15:00,96.06,96.17,96.02,96.16,16983.0,96.06,96.17,96.02,96.16,16983.0
2016-05-13 15:20:00,96.15,96.17,96.06,96.11,12038.0,96.15,96.17,96.06,96.11,12038.0
2016-05-13 15:25:00,96.11,96.11,96.03,96.03,6989.0,96.11,96.11,96.03,96.03,6989.0
2016-05-13 15:30:00,96.03,96.1,96.0,96.07,14191.0,96.03,96.1,96.0,96.07,14191.0
2016-05-13 15:35:00,96.07,96.19,96.06,96.12,16467.0,96.07,96.19,96.06,96.12,16467.0
2016-05-13 15:40:00,96.13,96.18,96.09,96.11,16558.0,96.13,96.18,96.09,96.11,16558.0
2016-05-13 15:45:00,96.09,96.09,95.97,96.01,23464.0,96.09,96.09,95.97,96.01,23464.0
2016-05-13 15:50:00,96.02,96.05,95.97,95.97,45014.0,96.02,96.05,95.97,95.97,45014.0
2016-05-13 15:55:00,95.97,96.07,95.91,95.97,138086.0,95.97,96.07,95.91,95.97,138086.0
2016-05-16 09:30:00,95.91,96.61,95.91,96.51,31403.0,95.91,96.61,95.91,96.51,31403.0
2016-05-16 09:35:00,96.53,96.65,96.28,96.59,14421.0,96.53,96.65,96.28,96.59,14421.0
2016-05-16 09:40:00,96.6,96.69,95.98,96.0,48013.0,96.6,96.69,95.98,96.0,48013.0
2016-05-16 09:45:00,95.96,96.26,95.94,96.21,20853.0,95.96,96.26,95.94,96.21,20853.0
2016-05-16 09:50:00,96.23,96.34,96.17,96.17,10000.0,96.23,96.34,96.17,96.17,10000.0
2016-05-16 09:55:00,96.17,96.34,96.11,96.3,12089.0,96.17,96.34,96.11,96.3,12089.0
2016-05-16 10:00:00,96.31,96.34,96.13,96.14,9137.0,96.31,96.34,96.13,96.14,9137.0
2016-05-16 10:05:00,96.15,96.2,96.06,96.13,13427.0,96.15,96.2,96.06,96.13,13427.0
2016-05-16 10:10:00,96.11,96.29,96.11,96.22,19805.0,96.11,96.29,96.11,96.22,19805.0
2016-05-16 10:15:00,96.23,96.23,96.06,96.14,7805.0,96.23,96.23,96.06,96.14,7805.0
2016-05-16 10:20:00,96.15,96.31,96.03,96.25,10898.0,96.15,96.31,96.03,96.25,10898.0
2016-05-16 10:25:00,96.24,96.32,96.09,96.13,8994.0,96.24,96.32,96.09,96.13,8994.0
2016-05-16 10:30:00,96.15,96.28,96.13,96.25,13385.0,96.15,96.28,96.13,96.25,13385.0
2016-05-16 10:35:00,96.24,96.35,96.24,96.34,13500.0,96.24,96.35,96.24,96.34,13500.0
2016-05-16 10:40:00,96.32,96.38,96.28,96.33,9044.0,96.32,96.38,96.28,96.33,9044.0
2016-05-16 10:45:00,96.32,96.45,96.3,96.45,4815.0,96.32,96.45,96.3,96.45,4815.0
2016-05-16 10:50:00,96.45,96.61,96.43,96.59,21458.0,96.45,96.61,96.43,96.59,21458.0
2016-05-16 10:55:00,96.58,96.65,96.55,96.56,16859.0,96.58,96.65,96.55,96.56,16859.0
2016-05-16 11:00:00,96.57,96.69,96.57,96.62,22478.0,96.57,96.69,96.57,96.62,22478.0
2016-05-16 11:05:00,96.63,96.66,96.56,96.6,42497.0,96.63,96.66,96.56,96.6,42497.0
2016-05-16 11:10:00,96.6,96.85,96.48,96.85,64241.0,96.6,96.85,96.48,96.85,64241.0
2016-05-16 11:15:00,96.82,96.92,96.75,96.86,22308.0,96.82,96.92,96.75,96.86,22308.0
2016-05-16 11:20:00,96.88,96.89,96.75,96.75,11979.0,96.88,96.89,96.75,96.75,11979.0
2016-05-16 11:25:00,96.75,97.0,96.75,96.91,23593.0,96.75,97.0,96.75,96.91,23593.0
2016-05-16 11:30:00,96.92,96.98,96.9,96.96,7474.0,96.92,96.98,96.9,96.96,7474.0
2016-05-16 11:35:00,96.96,97.11,96.94,97.06,19186.0,96.96,97.11,96.94,97.06,19186.0
2016-05-16 11:40:00,97.08,97.11,97.03,97.11,12225.0,97.08,97.11,97.03,97.11,12225.0
2016-05-16 11:45:00,97.12,97.27,97.1,97.17,15891.0,97.12,97.27,97.1,97.17,15891.0
2016-05-16 11:50:00,97.22,97.24,97.16,97.19,11686.0,97.22,97.24,97.16,97.19,11686.0
2016-05-16 11:55:00,97.19,97.2,97.06,97.09,15602.0,97.19,97.2,97.06,97.09,15602.0
2016-05-16 12:00:00,97.11,97.13,96.97,97.02,21751.0,97.11,97.13,96.97,97.02,21751.0
2016-05-16 12:05:00,97.03,97.17,97.01,97.01,24653.0,97.03,97.17,97.01,97.01,24653.0
2016-05-16 12:10:00,97.01,97.15,96.99,97.14,9304.0,97.01,97.15,96.99,97.14,9304.0
2016-05-16 12:15:00,97.13,97.15,97.03,97.03,11551.0,97.13,97.15,97.03,97.03,11551.0
2016-05-16 12:20:00,97.0,97.08,96.98,97.0,11865.0,97.0,97.08,96.98,97.0,11865.0
2016-05-16 12:25:00,96.99,97.02,96.95,96.97,6081.0,96.99,97.02,96.95,96.97,6081.0
2016-05-16 12:30:00,96.96,97.02,96.88,96.9,12210.0,96.96,97.02,96.88,96.9,12210.0
2016-05-16 12:35:00,96.89,96.99,96.86,96.9,14934.0,96.89,96.99,96.86,96.9,14934.0
2016-05-16 12:40:00,96.85,97.03,96.85,97.03,15696.0,96.85,97.03,96.85,97.03,15696.0
2016-05-16 12:45:00,97.04,97.09,96.99,97.07,9769.0,97.04,97.09,96.99,97.07,9769.0
2016-05-16 12:50:00,97.07,97.23,97.05,97.22,15487.0,97.07,97.23,97.05,97.22,15487.0
2016-05-16 12:55:00,97.23,97.36,97.19,97.24,26348.0,97.23,97.36,97.19,97.24,26348.0
2016-05-16 13:00:00,97.25,97.33,97.23,97.26,14194.0,97.25,97.33,97.23,97.26,14194.0
2016-05-16 13:05:00,97.3,97.3,97.08,97.11,15486.0,97.3,97.3,97.08,97.11,15486.0
2016-05-16 13:10:00,97.09,97.26,97.08,97.2,18381.0,97.09,97.26,97.08,97.2,18381.0
2016-05-16 13:15:00,97.21,97.24,97.16,97.19,5092.0,97.21,97.24,97.16,97.19,5092.0
2016-05-16 13:20:00,97.17,97.32,97.17,97.31,18871.0,97.17,97.32,97.17,97.31,18871.0
2016-05-16 13:25:00,97.3,97.33,97.28,97.29,11114.0,97.3,97.33,97.28,97.29,11114.0
2016-05-16 13:30:00,97.29,97.39,97.29,97.34,15659.0,97.29,97.39,97.29,97.34,15659.0
2016-05-16 13:35:00,97.35,97.39,97.31,97.31,10527.0,97.35,97.39,97.31,97.31,10527.0
2016-05-16 13:40:00,97.29,97.33,97.23,97.25,7411.0,97.29,97.33,97.23,97.25,7411.0
2016-05-16 13:45:00,97.23,97.37,97.19,97.36,10161.0,97.23,97.37,97.19,97.36,10161.0
2016-05-16 13:50:00,97.35,97.37,97.31,97.31,7250.0,97.35,97.37,97.31,97.31,7250.0
2016-05-16 13:55:00,97.32,97.45,97.32,97.35,33621.0,97.32,97.45,97.32,97.35,33621.0
2016-05-16 14:00:00,97.38,97.44,97.31,97.4,17238.0,97.38,97.44,97.31,97.4,17238.0
2016-05-16 14:05:00,97.4,97.42,97.38,97.38,14645.0,97.4,97.42,97.38,97.38,14645.0
2016-05-16 14:10:00,97.39,97.47,97.39,97.47,14974.0,97.39,97.47,97.39,97.47,14974.0
2016-05-16 14:15:00,97.48,97.55,97.47,97.52,10660.0,97.48,97.55,97.47,97.52,10660.0
2016-05-16 14:20:00,97.51,97.69,97.51,97.67,24523.0,97.51,97.69,97.51,97.67,24523.0
2016-05-16 14:25:00,97.66,97.68,97.6,97.65,9728.0,97.66,97.68,97.6,97.65,9728.0
2016-05-16 14:30:00,97.64,97.68,97.6,97.67,11890.0,97.64,97.68,97.6,97.67,11890.0
2016-05-16 14:35:00,97.67,97.75,97.64,97.75,12619.0,97.67,97.75,97.64,97.75,12619.0
2016-05-16 14:40:00,97.75,97.75,97.7,97.74,9290.0,97.75,97.75,97.7,97.74,9290.0
2016-05-16 14:45:00,97.73,97.75,97.68,97.7,20710.0,97.73,97.75,97.68,97.7,20710.0
2016-05-16 14:50:00,97.7,97.76,97.68,97.7,27229.0,97.7,97.76,97.68,97.7,27229.0
2016-05-16 14:55:00,97.7,97.71,97.63,97.63,19691.0,97.7,97.71,97.63,97.63,19691.0
2016-05-16 15:00:00,97.62,97.68,97.58,97.68,12385.0,97.62,97.68,97.58,97.68,12385.0
2016-05-16 15:05:00,97.67,97.67,97.6,97.63,10148.0,97.67,97.67,97.6,97.63,10148.0
2016-05-16 15:10:00,97.61,97.62,97.45,97.47,23908.0,97.61,97.62,97.45,97.47,23908.0
2016-05-16 15:15:00,97.46,97.48,97.43,97.45,12247.0,97.46,97.48,97.43,97.45,12247.0
2016-05-16 15:20:00,97.45,97.51,97.42,97.5,16305.0,97.45,97.51,97.42,97.5,16305.0
2016-05-16 15:25:00,97.48,97.49,97.38,97.39,16912.0,97.48,97.49,97.38,97.39,16912.0
2016-05-16 15:30:00,97.38,97.4,97.24,97.25,20498.0,97.38,97.4,97.24,97.25,20498.0
2016-05-16 15:35:00,97.26,97.36,97.24,97.34,20830.0,97.26,97.36,97.24,97.34,20830.0
2016-05-16 15:40:00,97.33,97.4,97.32,97.38,21077.0,97.33,97.4,97.32,97.38,21077.0
2016-05-16 15:45:00,97.36,97.38,97.25,97.31,25811.0,97.36,97.38,97.25,97.31,25811.0
2016-05-16 15:50:00,97.31,97.33,97.22,97.26,33636.0,97.31,97.33,97.22,97.26,33636.0
2016-05-16 15:55:00,97.26,97.29,97.2,97.23,79232.0,97.26,97.29,97.2,97.23,79232.0
2016-05-17 09:30:00,96.81,97.35,96.76,97.11,49155.0,96.81,97.35,96.76,97.11,49155.0
2016-05-17 09:35:00,97.12,97.29,96.75,96.95,27026.0,97.12,97.29,96.75,96.95,27026.0
2016-05-17 09:40:00,96.91,97.16,96.8,96.92,23009.0,96.91,97.16,96.8,96.92,23009.0
2016-05-17 09:45:00,96.94,96.94,96.6,96.81,25439.0,96.94,96.94,96.6,96.81,25439.0
2016-05-17 09:50:00,96.82,96.83,96.66,96.71,44089.0,96.82,96.83,96.66,96.71,44089.0
2016-05-17 09:55:00,96.77,96.85,96.67,96.73,16881.0,96.77,96.85,96.67,96.73,16881.0
2016-05-17 10:00:00,96.72,96.72,96.53,96.64,30115.0,96.72,96.72,96.53,96.64,30115.0
2016-05-17 10:05:00,96.65,96.73,96.58,96.65,41555.0,96.65,96.73,96.58,96.65,41555.0
2016-05-17 10:10:00,96.65,96.88,96.65,96.88,39626.0,96.65,96.88,96.65,96.88,39626.0
2016-05-17 10:15:00,96.87,97.14,96.86,96.97,64179.0,96.87,97.14,96.86,96.97,64179.0
2016-05-17 10:20:00,96.97,97.08,96.87,96.87,16468.0,96.97,97.08,96.87,96.87,16468.0
2016-05-17 10:25:00,96.88,96.9,96.75,96.87,16595.0,96.88,96.9,96.75,96.87,16595.0
2016-05-17 10:30:00,96.85,96.93,96.72,96.77,44048.0,96.85,96.93,96.72,96.77,44048.0
2016-05-17 10:35:00,96.75,96.95,96.72,96.9,26417.0,96.75,96.95,96.72,96.9,26417.0
2016-05-17 10:40:00,96.92,96.97,96.8,96.95,23668.0,96.92,96.97,96.8,96.95,23668.0
2016-05-17 10:45:00,96.91,97.05,96.86,96.95,28917.0,96.91,97.05,96.86,96.95,28917.0
2016-05-17 10:50:00,96.95,96.95,96.79,96.95,17688.0,96.95,96.95,96.79,96.95,17688.0
2016-05-17 10:55:00,96.99,97.11,96.98,97.02,24875.0,96.99,97.11,96.98,97.02,24875.0
2016-05-17 11:00:00,97.01,97.04,96.86,96.9,26209.0,97.01,97.04,96.86,96.9,26209.0
2016-05-17 11:05:00,96.9,97.02,96.86,96.99,36655.0,96.9,97.02,96.86,96.99,36655.0
2016-05-17 11:10:00,97.01,97.08,96.9,97.06,32115.0,97.01,97.08,96.9,97.06,32115.0
2016-05-17 11:15:00,97.06,97.11,96.99,97.0,16730.0,97.06,97.11,96.99,97.0,16730.0
2016-05-17 11:20:00,96.99,97.05,96.98,97.04,11626.0,96.99,97.05,96.98,97.04,11626.0
2016-05-17 11:25:00,97.04,97.09,96.96,96.99,25986.0,97.04,97.09,96.96,96.99,25986.0
2016-05-17 11:30:00,96.99,97.09,96.98,97.05,14112.0,96.99,97.09,96.98,97.05,14112.0
2016-05-17 11:35:00,97.06,97.09,96.99,97.01,11917.0,97.06,97.09,96.99,97.01,11917.0
2016-05-17 11:40:00,97.02,97.07,96.98,97.03,16466.0,97.02,97.07,96.98,97.03,16466.0
2016-05-17 11:45:00,97.02,97.19,97.02,97.17,11500.0,97.02,97.19,97.02,97.17,11500.0
2016-05-17 11:50:00,97.17,97.3,97.17,97.2,11069.0,97.17,97.3,97.17,97.2,11069.0
2016-05-17 11:55:00,97.21,97.29,97.18,97.28,16270.0,97.21,97.29,97.18,97.28,16270.0
2016-05-17 12:00:00,97.27,97.27,97.18,97.2,6919.0,97.27,97.27,97.18,97.2,6919.0
2016-05-17 12:05:00,97.2,97.21,97.08,97.1,6708.0,97.2,97.21,97.08,97.1,6708.0
2016-05-17 12:10:00,97.09,97.1,96.98,97.0,15166.0,97.09,97.1,96.98,97.0,15166.0
2016-05-17 12:15:00,97.0,97.08,96.98,97.02,26548.0,97.0,97.08,96.98,97.02,26548.0
2016-05-17 12:20:00,97.01,97.08,97.0,97.05,40004.0,97.01,97.08,97.0,97.05,40004.0
2016-05-17 12:25:00,97.05,97.11,97.03,97.11,26142.0,97.05,97.11,97.03,97.11,26142.0
2016-05-17 12:30:00,97.12,97.18,97.08,97.17,18317.0,97.12,97.18,97.08,97.17,18317.0
2016-05-17 12:35:00,97.17,97.19,97.13,97.17,18558.0,97.17,97.19,97.13,97.17,18558.0
2016-05-17 12:40:00,97.19,97.2,97.15,97.15,16290.0,97.19,97.2,97.15,97.15,16290.0
2016-05-17 12:45:00,97.15,97.16,97.1,97.13,21066.0,97.15,97.16,97.1,97.13,21066.0
2016-05-17 12:50:00,97.12,97.16,97.04,97.07,59838.0,97.12,97.16,97.04,97.07,59838.0
2016-05-17 12:55:00,97.07,97.15,97.04,97.15,61082.0,97.07,97.15,97.04,97.15,61082.0
2016-05-17 13:00:00,97.16,97.16,97.05,97.05,33514.0,97.16,97.16,97.05,97.05,33514.0
2016-05-17 13:05:00,97.05,97.11,97.05,97.05,34729.0,97.05,97.11,97.05,97.05,34729.0
2016-05-17 13:10:00,97.05,97.09,97.01,97.08,17615.0,97.05,97.09,97.01,97.08,17615.0
2016-05-17 13:15:00,97.07,97.08,97.01,97.06,19016.0,97.07,97.08,97.01,97.06,19016.0
2016-05-17 13:20:00,97.05,97.15,97.05,97.08,12242.0,97.05,97.15,97.05,97.08,12242.0
2016-05-17 13:25:00,97.08,97.13,97.07,97.09,16362.0,97.08,97.13,97.07,97.09,16362.0
2016-05-17 13:30:00,97.08,97.28,97.08,97.24,31034.0,97.08,97.28,97.08,97.24,31034.0
2016-05-17 13:35:00,97.22,97.28,97.19,97.21,26529.0,97.22,97.28,97.19,97.21,26529.0
2016-05-17 13:40:00,97.21,97.27,97.19,97.26,24716.0,97.21,97.27,97.19,97.26,24716.0
2016-05-17 13:45:00,97.26,97.29,97.21,97.22,16575.0,97.26,97.29,97.21,97.22,16575.0
2016-05-17 13:50:00,97.22,97.23,97.12,97.15,32506.0,97.22,97.23,97.12,97.15,32506.0
2016-05-17 13:55:00,97.15,97.15,96.93,96.97,90435.0,97.15,97.15,96.93,96.97,90435.0
2016-05-17 14:00:00,96.95,96.99,96.85,96.89,25528.0,96.95,96.99,96.85,96.89,25528.0
2016-05-17 14:05:00,96.89,96.92,96.62,96.62,37953.0,96.89,96.92,96.62,96.62,37953.0
2016-05-17 14:10:00,96.63,96.67,96.57,96.67,34741.0,96.63,96.67,96.57,96.67,34741.0
2016-05-17 14:15:00,96.66,96.66,96.4,96.42,62502.0,96.66,96.66,96.4,96.42,62502.0
2016-05-17 14:20:00,96.4,96.41,96.18,96.19,32988.0,96.4,96.41,96.18,96.19,32988.0
2016-05-17 14:25:00,96.19,96.24,95.98,96.17,23929.0,96.19,96.24,95.98,96.17,23929.0
2016-05-17 14:30:00,96.15,96.17,96.06,96.12,16231.0,96.15,96.17,96.06,96.12,16231.0
2016-05-17 14:35:00,96.08,96.18,96.06,96.13,23553.0,96.08,96.18,96.06,96.13,23553.0
2016-05-17 14:40:00,96.16,96.22,96.08,96.2,24541.0,96.16,96.22,96.08,96.2,24541.0
2016-05-17 14:45:00,96.21,96.29,96.19,96.23,22749.0,96.21,96.29,96.19,96.23,22749.0
2016-05-17 14:50:00,96.21,96.25,96.15,96.2,38805.0,96.21,96.25,96.15,96.2,38805.0
2016-05-17 14:55:00,96.19,96.24,96.1,96.22,16437.0,96.19,96.24,96.1,96.22,16437.0
2016-05-17 15:00:00,96.2,96.2,96.13,96.15,16100.0,96.2,96.2,96.13,96.15,16100.0
2016-05-17 15:05:00,96.14,96.28,96.13,96.2,17190.0,96.14,96.28,96.13,96.2,17190.0
2016-05-17 15:10:00,96.19,96.23,96.14,96.17,22587.0,96.19,96.23,96.14,96.17,22587.0
2016-05-17 15:15:00,96.18,96.18,96.05,96.08,37583.0,96.18,96.18,96.05,96.08,37583.0
2016-05-17 15:20:00,96.03,96.09,95.92,95.94,22740.0,96.03,96.09,95.92,95.94,22740.0
2016-05-17 15:25:00,95.95,95.95,95.75,95.9,22823.0,95.95,95.95,95.75,95.9,22823.0
2016-05-17 15:30:00,95.88,96.04,95.86,95.99,25918.0,95.88,96.04,95.86,95.99,25918.0
2016-05-17 15:35:00,95.99,96.21,95.98,96.18,48356.0,95.99,96.21,95.98,96.18,48356.0
2016-05-17 15:40:00,96.2,96.22,95.92,95.93,58172.0,96.2,96.22,95.92,95.93,58172.0
2016-05-17 15:45:00,95.96,95.99,95.81,95.83,88512.0,95.96,95.99,95.81,95.83,88512.0
2016-05-17 15:50:00,95.83,95.97,95.81,95.94,96404.0,95.83,95.97,95.81,95.94,96404.0
2016-05-17 15:55:00,95.94,95.95,95.78,95.93,140451.0,95.94,95.95,95.78,95.93,140451.0
2016-05-18 09:30:00,95.78,96.05,95.59,95.88,48650.0,95.78,96.05,95.59,95.88,48650.0
2016-05-18 09:35:00,95.85,95.85,95.5,95.56,17677.0,95.85,95.85,95.5,95.56,17677.0
2016-05-18 09:40:00,95.52,95.81,95.52,95.62,9935.0,95.52,95.81,95.52,95.62,9935.0
2016-05-18 09:45:00,95.67,95.77,95.58,95.63,10650.0,95.67,95.77,95.58,95.63,10650.0
2016-05-18 09:50:00,95.59,95.87,95.59,95.79,25959.0,95.59,95.87,95.59,95.79,25959.0
2016-05-18 09:55:00,95.73,95.94,95.72,95.94,14938.0,95.73,95.94,95.72,95.94,14938.0
2016-05-18 10:00:00,95.95,96.03,95.86,95.86,12059.0,95.95,96.03,95.86,95.86,12059.0
2016-05-18 10:05:00,95.82,95.99,95.81,95.89,9705.0,95.82,95.99,95.81,95.89,9705.0
2016-05-18 10:10:00,95.92,96.37,95.9,96.32,10379.0,95.92,96.37,95.9,96.32,10379.0
2016-05-18 10:15:00,96.31,96.42,96.3,96.33,13923.0,96.31,96.42,96.3,96.33,13923.0
2016-05-18 10:20:00,96.35,96.65,96.33,96.64,20931.0,96.35,96.65,96.33,96.64,20931.0
2016-05-18 10:25:00,96.61,96.75,96.58,96.66,9616.0,96.61,96.75,96.58,96.66,9616.0
2016-05-18 10:30:00,96.68,96.73,96.6,96.63,13001.0,96.68,96.73,96.6,96.63,13001.0
2016-05-18 10:35:00,96.64,96.65,96.37,96.43,12820.0,96.64,96.65,96.37,96.43,12820.0
2016-05-18 10:40:00,96.42,96.64,96.4,96.63,9429.0,96.42,96.64,96.4,96.63,9429.0
2016-05-18 10:45:00,96.63,96.7,96.59,96.65,8950.0,96.63,96.7,96.59,96.65,8950.0
2016-05-18 10:50:00,96.65,96.7,96.54,96.55,19863.0,96.65,96.7,96.54,96.55,19863.0
2016-05-18 10:55:00,96.53,96.55,96.43,96.53,11515.0,96.53,96.55,96.43,96.53,11515.0
2016-05-18 11:00:00,96.54,96.71,96.54,96.7,12530.0,96.54,96.71,96.54,96.7,12530.0
2016-05-18 11:05:00,96.7,96.73,96.54,96.56,15156.0,96.7,96.73,96.54,96.56,15156.0
2016-05-18 11:10:00,96.59,96.63,96.52,96.63,13408.0,96.59,96.63,96.52,96.63,13408.0
2016-05-18 11:15:00,96.64,96.74,96.58,96.59,9985.0,96.64,96.74,96.58,96.59,9985.0
2016-05-18 11:20:00,96.6,96.8,96.6,96.74,34903.0,96.6,96.8,96.6,96.74,34903.0
2016-05-18 11:25:00,96.75,96.95,96.73,96.89,12228.0,96.75,96.95,96.73,96.89,12228.0
2016-05-18 11:30:00,96.84,96.84,96.69,96.77,8712.0,96.84,96.84,96.69,96.77,8712.0
2016-05-18 11:35:00,96.75,96.84,96.74,96.75,9473.0,96.75,96.84,96.74,96.75,9473.0
2016-05-18 11:40:00,96.75,96.84,96.74,96.8,9986.0,96.75,96.84,96.74,96.8,9986.0
2016-05-18 11:45:00,96.83,96.88,96.8,96.86,3780.0,96.83,96.88,96.8,96.86,3780.0
2016-05-18 11:50:00,96.86,96.93,96.7,96.7,6877.0,96.86,96.93,96.7,96.7,6877.0
2016-05-18 11:55:00,96.67,96.77,96.57,96.57,6051.0,96.67,96.77,96.57,96.57,6051.0
2016-05-18 12:00:00,96.59,96.66,96.57,96.6,7423.0,96.59,96.66,96.57,96.6,7423.0
2016-05-18 12:05:00,96.61,96.7,96.6,96.63,4311.0,96.61,96.7,96.6,96.63,4311.0
2016-05-18 12:10:00,96.63,96.64,96.56,96.64,5647.0,96.63,96.64,96.56,96.64,5647.0
2016-05-18 12:15:00,96.64,96.82,96.61,96.8,19100.0,96.64,96.82,96.61,96.8,19100.0
2016-05-18 12:20:00,96.82,96.89,96.68,96.78,5626.0,96.82,96.89,96.68,96.78,5626.0
2016-05-18 12:25:00,96.75,96.77,96.65,96.66,3228.0,96.75,96.77,96.65,96.66,3228.0
2016-05-18 12:30:00,96.67,96.75,96.66,96.73,3400.0,96.67,96.75,96.66,96.73,3400.0
2016-05-18 12:35:00,96.74,96.75,96.66,96.68,4874.0,96.74,96.75,96.66,96.68,4874.0
2016-05-18 12:40:00,96.65,96.69,96.58,96.67,5979.0,96.65,96.69,96.58,96.67,5979.0
2016-05-18 12:45:00,96.69,96.71,96.66,96.66,4800.0,96.69,96.71,96.66,96.66,4800.0
2016-05-18 12:50:00,96.65,96.75,96.59,96.75,4900.0,96.65,96.75,96.59,96.75,4900.0
2016-05-18 12:55:00,96.74,96.95,96.69,96.95,7720.0,96.74,96.95,96.69,96.95,7720.0
2016-05-18 13:00:00,96.99,97.11,96.94,97.06,11613.0,96.99,97.11,96.94,97.06,11613.0
2016-05-18 13:05:00,97.08,97.08,96.97,96.97,3950.0,97.08,97.08,96.97,96.97,3950.0
2016-05-18 13:10:00,96.97,97.05,96.94,96.98,4850.0,96.97,97.05,96.94,96.98,4850.0
2016-05-18 13:15:00,96.98,97.08,96.98,97.05,4326.0,96.98,97.08,96.98,97.05,4326.0
2016-05-18 13:20:00,97.02,97.25,96.99,97.19,11165.0,97.02,97.25,96.99,97.19,11165.0
2016-05-18 13:25:00,97.19,97.25,97.19,97.2,4178.0,97.19,97.25,97.19,97.2,4178.0
2016-05-18 13:30:00,97.18,97.36,97.18,97.22,9579.0,97.18,97.36,97.18,97.22,9579.0
2016-05-18 13:35:00,97.22,97.31,97.22,97.27,3161.0,97.22,97.31,97.22,97.27,3161.0
2016-05-18 13:40:00,97.29,97.38,97.26,97.38,14125.0,97.29,97.38,97.26,97.38,14125.0
2016-05-18 13:45:00,97.38,97.43,97.3,97.36,13600.0,97.38,97.43,97.3,97.36,13600.0
2016-05-18 13:50:00,97.32,97.36,97.26,97.29,16778.0,97.32,97.36,97.26,97.29,16778.0
2016-05-18 13:55:00,97.28,97.38,97.27,97.28,10706.0,97.28,97.38,97.27,97.28,10706.0
2016-05-18 14:00:00,97.22,97.23,96.79,96.79,32449.0,97.22,97.23,96.79,96.79,32449.0
2016-05-18 14:05:00,96.74,96.88,96.34,96.84,24072.0,96.74,96.88,96.34,96.84,24072.0
2016-05-18 14:10:00,96.8,96.87,96.68,96.68,20548.0,96.8,96.87,96.68,96.68,20548.0
2016-05-18 14:15:00,96.65,96.71,96.46,96.71,22545.0,96.65,96.71,96.46,96.71,22545.0
2016-05-18 14:20:00,96.78,96.78,96.47,96.67,11843.0,96.78,96.78,96.47,96.67,11843.0
2016-05-18 14:25:00,96.62,96.62,96.15,96.19,15446.0,96.62,96.62,96.15,96.19,15446.0
2016-05-18 14:30:00,96.19,96.27,95.94,96.23,33920.0,96.19,96.27,95.94,96.23,33920.0
2016-05-18 14:35:00,96.3,96.47,96.2,96.29,20279.0,96.3,96.47,96.2,96.29,20279.0
2016-05-18 14:40:00,96.27,96.54,96.22,96.35,16237.0,96.27,96.54,96.22,96.35,16237.0
2016-05-18 14:45:00,96.35,96.43,96.26,96.35,8601.0,96.35,96.43,96.26,96.35,8601.0
2016-05-18 14:50:00,96.43,96.6,96.38,96.4,15415.0,96.43,96.6,96.38,96.4,15415.0
2016-05-18 14:55:00,96.44,96.5,96.37,96.44,13915.0,96.44,96.5,96.37,96.44,13915.0
2016-05-18 15:00:00,96.48,96.77,96.46,96.67,14517.0,96.48,96.77,96.46,96.67,14517.0
2016-05-18 15:05:00,96.64,96.71,96.59,96.64,14928.0,96.64,96.71,96.59,96.64,14928.0
2016-05-18 15:10:00,96.64,96.66,96.37,96.42,13958.0,96.64,96.66,96.37,96.42,13958.0
2016-05-18 15:15:00,96.4,96.4,96.27,96.38,17505.0,96.4,96.4,96.27,96.38,17505.0
2016-05-18 15:20:00,96.42,96.42,96.21,96.23,17634.0,96.42,96.42,96.21,96.23,17634.0
2016-05-18 15:25:00,96.24,96.31,96.02,96.06,68178.0,96.24,96.31,96.02,96.06,68178.0
2016-05-18 15:30:00,96.06,96.39,96.04,96.29,138682.0,96.06,96.39,96.04,96.29,138682.0
2016-05-18 15:35:00,96.28,96.41,96.19,96.19,40039.0,96.28,96.41,96.19,96.19,40039.0
2016-05-18 15:40:00,96.25,96.45,96.24,96.45,22653.0,96.25,96.45,96.24,96.45,22653.0
2016-05-18 15:45:00,96.44,96.57,96.42,96.48,32076.0,96.44,96.57,96.42,96.48,32076.0
2016-05-18 15:50:00,96.49,96.55,96.37,96.5,60778.0,96.49,96.55,96.37,96.5,60778.0
2016-05-18 15:55:00,96.51,96.73,96.45,96.7,111668.0,96.51,96.73,96.45,96.7,111668.0
2016-05-19 09:30:00,96.41,96.95,96.31,96.49,48495.0,96.41,96.95,96.31,96.49,48495.0
2016-05-19 09:35:00,96.43,96.7,96.31,96.5,15195.0,96.43,96.7,96.31,96.5,15195.0
2016-05-19 09:40:00,96.44,96.7,96.39,96.7,17824.0,96.44,96.7,96.39,96.7,17824.0
2016-05-19 09:45:00,96.65,96.65,96.2,96.31,13196.0,96.65,96.65,96.2,96.31,13196.0
2016-05-19 09:50:00,96.28,96.28,96.13,96.16,7300.0,96.28,96.28,96.13,96.16,7300.0
2016-05-19 09:55:00,96.11,96.2,95.83,95.83,21557.0,96.11,96.2,95.83,95.83,21557.0
2016-05-19 10:00:00,95.81,96.02,95.77,96.02,12596.0,95.81,96.02,95.77,96.02,12596.0
2016-05-19 10:05:00,96.0,96.01,95.75,95.79,26810.0,96.0,96.01,95.75,95.79,26810.0
2016-05-19 10:10:00,95.76,95.89,95.7,95.82,17229.0,95.76,95.89,95.7,95.82,17229.0
2016-05-19 10:15:00,95.82,95.96,95.76,95.86,4180.0,95.82,95.96,95.76,95.86,4180.0
2016-05-19 10:20:00,95.87,96.02,95.79,95.98,22131.0,95.87,96.02,95.79,95.98,22131.0
2016-05-19 10:25:00,95.92,95.92,95.77,95.77,12677.0,95.92,95.92,95.77,95.77,12677.0
2016-05-19 10:30:00,95.79,95.81,95.6,95.77,28477.0,95.79,95.81,95.6,95.77,28477.0
2016-05-19 10:35:00,95.75,95.81,95.58,95.63,18916.0,95.75,95.81,95.58,95.63,18916.0
2016-05-19 10:40:00,95.64,95.82,95.62,95.73,15401.0,95.64,95.82,95.62,95.73,15401.0
2016-05-19 10:45:00,95.73,95.74,95.58,95.71,10822.0,95.73,95.74,95.58,95.71,10822.0
2016-05-19 10:50:00,95.7,95.7,95.42,95.51,10140.0,95.7,95.7,95.42,95.51,10140.0
2016-05-19 10:55:00,95.54,95.65,95.53,95.55,9009.0,95.54,95.65,95.53,95.55,9009.0
2016-05-19 11:00:00,95.59,95.63,95.39,95.39,10629.0,95.59,95.63,95.39,95.39,10629.0
2016-05-19 11:05:00,95.4,95.5,95.34,95.41,11362.0,95.4,95.5,95.34,95.41,11362.0
2016-05-19 11:10:00,95.4,95.54,95.38,95.53,11614.0,95.4,95.54,95.38,95.53,11614.0
2016-05-19 11:15:00,95.52,95.74,95.48,95.72,4415.0,95.52,95.74,95.48,95.72,4415.0
2016-05-19 11:20:00,95.7,95.71,95.45,95.56,12359.0,95.7,95.71,95.45,95.56,12359.0
2016-05-19 11:25:00,95.55,95.58,95.4,95.46,10056.0,95.55,95.58,95.4,95.46,10056.0
2016-05-19 11:30:00,95.49,95.5,95.35,95.35,11765.0,95.49,95.5,95.35,95.35,11765.0
2016-05-19 11:35:00,95.37,95.38,95.3,95.32,11885.0,95.37,95.38,95.3,95.32,11885.0
2016-05-19 11:40:00,95.34,95.37,95.25,95.31,13446.0,95.34,95.37,95.25,95.31,13446.0
2016-05-19 11:45:00,95.29,95.38,95.25,95.38,5571.0,95.29,95.38,95.25,95.38,5571.0
2016-05-19 11:50:00,95.39,95.45,95.34,95.34,5477.0,95.39,95.45,95.34,95.34,5477.0
2016-05-19 11:55:00,95.34,95.55,95.34,95.54,19990.0,95.34,95.55,95.34,95.54,19990.0
2016-05-19 12:00:00,95.54,95.64,95.54,95.59,12270.0,95.54,95.64,95.54,95.59,12270.0
2016-05-19 12:05:00,95.59,95.63,95.56,95.61,5954.0,95.59,95.63,95.56,95.61,5954.0
2016-05-19 12:10:00,95.59,95.67,95.57,95.67,7300.0,95.59,95.67,95.57,95.67,7300.0
2016-05-19 12:15:00,95.67,95.68,95.61,95.61,13122.0,95.67,95.68,95.61,95.61,13122.0
2016-05-19 12:20:00,95.62,95.63,95.5,95.52,7169.0,95.62,95.63,95.5,95.52,7169.0
2016-05-19 12:25:00,95.52,95.54,95.4,95.42,37657.0,95.52,95.54,95.4,95.42,37657.0
2016-05-19 12:30:00,95.43,95.6,95.43,95.57,47039.0,95.43,95.6,95.43,95.57,47039.0
2016-05-19 12:35:00,95.57,95.67,95.56,95.65,7481.0,95.57,95.67,95.56,95.65,7481.0
2016-05-19 12:40:00,95.61,95.62,95.54,95.59,4076.0,95.61,95.62,95.54,95.59,4076.0
2016-05-19 12:45:00,95.62,95.67,95.56,95.63,5740.0,95.62,95.67,95.56,95.63,5740.0
2016-05-19 12:50:00,95.62,95.62,95.46,95.47,5840.0,95.62,95.62,95.46,95.47,5840.0
2016-05-19 12:55:00,95.45,95.57,95.45,95.49,13379.0,95.45,95.57,95.45,95.49,13379.0
2016-05-19 13:00:00,95.49,95.58,95.48,95.53,4470.0,95.49,95.58,95.48,95.53,4470.0
2016-05-19 13:05:00,95.56,95.6,95.52,95.59,11501.0,95.56,95.6,95.52,95.59,11501.0
2016-05-19 13:10:00,95.56,95.64,95.51,95.64,15624.0,95.56,95.64,95.51,95.64,15624.0
2016-05-19 13:15:00,95.66,95.66,95.56,95.58,30139.0,95.66,95.66,95.56,95.58,30139.0
2016-05-19 13:20:00,95.57,95.59,95.53,95.56,25082.0,95.57,95.59,95.53,95.56,25082.0
2016-05-19 13:25:00,95.57,95.58,95.48,95.52,54177.0,95.57,95.58,95.48,95.52,54177.0
2016-05-19 13:30:00,95.53,95.67,95.52,95.66,47393.0,95.53,95.67,95.52,95.66,47393.0
2016-05-19 13:35:00,95.66,95.79,95.63,95.77,82237.0,95.66,95.79,95.63,95.77,82237.0
2016-05-19 13:40:00,95.76,95.77,95.69,95.7,13089.0,95.76,95.77,95.69,95.7,13089.0
2016-05-19 13:45:00,95.7,95.75,95.63,95.66,10585.0,95.7,95.75,95.63,95.66,10585.0
2016-05-19 13:50:00,95.66,95.67,95.58,95.58,11066.0,95.66,95.67,95.58,95.58,11066.0
2016-05-19 13:55:00,95.58,95.65,95.54,95.54,23318.0,95.58,95.65,95.54,95.54,23318.0
2016-05-19 14:00:00,95.54,95.59,95.49,95.52,41298.0,95.54,95.59,95.49,95.52,41298.0
2016-05-19 14:05:00,95.51,95.63,95.51,95.54,20277.0,95.51,95.63,95.51,95.54,20277.0
2016-05-19 14:10:00,95.54,95.66,95.54,95.65,22832.0,95.54,95.66,95.54,95.65,22832.0
2016-05-19 14:15:00,95.65,95.71,95.58,95.7,33955.0,95.65,95.71,95.58,95.7,33955.0
2016-05-19 14:20:00,95.71,95.72,95.56,95.64,11287.0,95.71,95.72,95.56,95.64,11287.0
2016-05-19 14:25:00,95.66,95.76,95.62,95.74,8660.0,95.66,95.76,95.62,95.74,8660.0
2016-05-19 14:30:00,95.76,95.76,95.53,95.58,35765.0,95.76,95.76,95.53,95.58,35765.0
2016-05-19 14:35:00,95.6,95.61,95.45,95.53,31132.0,95.6,95.61,95.45,95.53,31132.0
2016-05-19 14:40:00,95.51,95.59,95.47,95.52,8844.0,95.51,95.59,95.47,95.52,8844.0
2016-05-19 14:45:00,95.56,95.59,95.45,95.52,13319.0,95.56,95.59,95.45,95.52,13319.0
2016-05-19 14:50:00,95.5,95.51,95.46,95.49,5904.0,95.5,95.51,95.46,95.49,5904.0
2016-05-19 14:55:00,95.52,95.56,95.44,95.47,25541.0,95.52,95.56,95.44,95.47,25541.0
2016-05-19 15:00:00,95.48,95.71,95.47,95.7,20046.0,95.48,95.71,95.47,95.7,20046.0
2016-05-19 15:05:00,95.72,95.81,95.71,95.79,14225.0,95.72,95.81,95.71,95.79,14225.0
2016-05-19 15:10:00,95.78,95.94,95.77,95.9,21477.0,95.78,95.94,95.77,95.9,21477.0
2016-05-19 15:15:00,95.92,95.98,95.8,95.98,9975.0,95.92,95.98,95.8,95.98,9975.0
2016-05-19 15:20:00,96.02,96.14,96.02,96.06,17424.0,96.02,96.14,96.02,96.06,17424.0
2016-05-19 15:25:00,96.07,96.12,95.94,95.94,13141.0,96.07,96.12,95.94,95.94,13141.0
2016-05-19 15:30:00,95.95,96.0,95.83,95.85,19208.0,95.95,96.0,95.83,95.85,19208.0
2016-05-19 15:35:00,95.85,95.92,95.83,95.92,21195.0,95.85,95.92,95.83,95.92,21195.0
2016-05-19 15:40:00,95.92,95.93,95.79,95.8,36984.0,95.92,95.93,95.79,95.8,36984.0
2016-05-19 15:45:00,95.8,95.93,95.79,95.89,41885.0,95.8,95.93,95.79,95.89,41885.0
2016-05-19 15:50:00,95.89,95.93,95.81,95.87,73253.0,95.89,95.93,95.81,95.87,73253.0
2016-05-19 15:55:00,95.86,95.97,95.83,95.88,69986.0,95.86,95.97,95.83,95.88,69986.0
2016-05-20 09:30:00,96.1,96.35,96.0,96.0,222951.0,96.1,96.35,96.0,96.0,222951.0
2016-05-20 09:35:00,96.04,96.11,96.0,96.01,36180.0,96.04,96.11,96.0,96.01,36180.0
2016-05-20 09:40:00,95.99,96.13,95.98,96.12,85535.0,95.99,96.13,95.98,96.12,85535.0
2016-05-20 09:45:00,96.11,96.38,96.02,96.37,37464.0,96.11,96.38,96.02,96.37,37464.0
2016-05-20 09:50:00,96.38,96.61,96.37,96.48,40036.0,96.38,96.61,96.37,96.48,40036.0
2016-05-20 09:55:00,96.49,96.52,96.38,96.45,41161.0,96.49,96.52,96.38,96.45,41161.0
2016-05-20 10:00:00,96.45,96.47,96.33,96.39,68731.0,96.45,96.47,96.33,96.39,68731.0
2016-05-20 10:05:00,96.39,96.49,96.23,96.23,50674.0,96.39,96.49,96.23,96.23,50674.0
2016-05-20 10:10:00,96.23,96.37,96.16,96.32,78630.0,96.23,96.37,96.16,96.32,78630.0
2016-05-20 10:15:00,96.32,96.42,96.23,96.3,38522.0,96.32,96.42,96.23,96.3,38522.0
2016-05-20 10:20:00,96.27,96.3,96.06,96.07,22462.0,96.27,96.3,96.06,96.07,22462.0
2016-05-20 10:25:00,96.1,96.1,95.86,96.03,28219.0,96.1,96.1,95.86,96.03,28219.0
2016-05-20 10:30:00,96.07,96.32,96.07,96.29,16084.0,96.07,96.32,96.07,96.29,16084.0
2016-05-20 10:35:00,96.34,96.39,96.2,96.3,6940.0,96.34,96.39,96.2,96.3,6940.0
2016-05-20 10:40:00,96.26,96.35,96.26,96.32,9055.0,96.26,96.35,96.26,96.32,9055.0
2016-05-20 10:45:00,96.3,96.37,96.3,96.3,22558.0,96.3,96.37,96.3,96.3,22558.0
2016-05-20 10:50:00,96.33,96.34,96.25,96.26,8723.0,96.33,96.34,96.25,96.26,8723.0
2016-05-20 10:55:00,96.26,96.28,96.19,96.28,12631.0,96.26,96.28,96.19,96.28,12631.0
2016-05-20 11:00:00,96.27,96.39,96.26,96.37,28047.0,96.27,96.39,96.26,96.37,28047.0
2016-05-20 11:05:00,96.39,96.42,96.26,96.26,17481.0,96.39,96.42,96.26,96.26,17481.0
2016-05-20 11:10:00,96.25,96.35,96.24,96.31,7442.0,96.25,96.35,96.24,96.31,7442.0
2016-05-20 11:15:00,96.32,96.42,96.32,96.39,12651.0,96.32,96.42,96.32,96.39,12651.0
2016-05-20 11:20:00,96.4,96.42,96.29,96.34,7915.0,96.4,96.42,96.29,96.34,7915.0
2016-05-20 11:25:00,96.35,96.42,96.31,96.37,9753.0,96.35,96.42,96.31,96.37,9753.0
2016-05-20 11:30:00,96.39,96.41,96.37,96.39,27416.0,96.39,96.41,96.37,96.39,27416.0
2016-05-20 11:35:00,96.4,96.41,96.38,96.4,47167.0,96.4,96.41,96.38,96.4,47167.0
2016-05-20 11:40:00,96.41,96.56,96.4,96.52,21657.0,96.41,96.56,96.4,96.52,21657.0
2016-05-20 11:45:00,96.52,96.53,96.41,96.46,8818.0,96.52,96.53,96.41,96.46,8818.0
2016-05-20 11:50:00,96.44,96.47,96.4,96.43,7519.0,96.44,96.47,96.4,96.43,7519.0
2016-05-20 11:55:00,96.46,96.53,96.45,96.5,7161.0,96.46,96.53,96.45,96.5,7161.0
2016-05-20 12:00:00,96.51,96.53,96.41,96.44,10996.0,96.51,96.53,96.41,96.44,10996.0
2016-05-20 12:05:00,96.44,96.5,96.38,96.49,12156.0,96.44,96.5,96.38,96.49,12156.0
2016-05-20 12:10:00,96.49,96.51,96.45,96.46,5923.0,96.49,96.51,96.45,96.46,5923.0
2016-05-20 12:15:00,96.46,96.48,96.42,96.46,7225.0,96.46,96.48,96.42,96.46,7225.0
2016-05-20 12:20:00,96.46,96.58,96.46,96.56,9948.0,96.46,96.58,96.46,96.56,9948.0
2016-05-20 12:25:00,96.57,96.63,96.55,96.6,11354.0,96.57,96.63,96.55,96.6,11354.0
2016-05-20 12:30:00,96.62,96.62,96.54,96.54,7900.0,96.62,96.62,96.54,96.54,7900.0
2016-05-20 12:35:00,96.55,96.67,96.55,96.63,11612.0,96.55,96.67,96.55,96.63,11612.0
2016-05-20 12:40:00,96.63,96.7,96.61,96.65,8975.0,96.63,96.7,96.61,96.65,8975.0
2016-05-20 12:45:00,96.64,96.71,96.64,96.7,7076.0,96.64,96.71,96.64,96.7,7076.0
2016-05-20 12:50:00,96.7,96.74,96.69,96.74,8396.0,96.7,96.74,96.69,96.74,8396.0
2016-05-20 12:55:00,96.72,96.77,96.7,96.76,11270.0,96.72,96.77,96.7,96.76,11270.0
2016-05-20 13:00:00,96.76,96.81,96.74,96.79,14020.0,96.76,96.81,96.74,96.79,14020.0
2016-05-20 13:05:00,96.78,96.84,96.73,96.84,12496.0,96.78,96.84,96.73,96.84,12496.0
2016-05-20 13:10:00,96.84,96.95,96.75,96.94,15156.0,96.84,96.95,96.75,96.94,15156.0
2016-05-20 13:15:00,96.95,97.02,96.93,96.98,36956.0,96.95,97.02,96.93,96.98,36956.0
2016-05-20 13:20:00,96.99,97.07,96.96,96.98,11393.0,96.99,97.07,96.96,96.98,11393.0
2016-05-20 13:25:00,96.98,96.98,96.89,96.92,9813.0,96.98,96.98,96.89,96.92,9813.0
2016-05-20 13:30:00,96.92,96.94,96.88,96.9,19761.0,96.92,96.94,96.88,96.9,19761.0
2016-05-20 13:35:00,96.9,96.98,96.89,96.91,17422.0,96.9,96.98,96.89,96.91,17422.0
2016-05-20 13:40:00,96.9,97.02,96.89,96.97,20828.0,96.9,97.02,96.89,96.97,20828.0
2016-05-20 13:45:00,96.97,96.97,96.89,96.89,13413.0,96.97,96.97,96.89,96.89,13413.0
2016-05-20 13:50:00,96.88,96.96,96.86,96.9,15772.0,96.88,96.96,96.86,96.9,15772.0
2016-05-20 13:55:00,96.9,96.98,96.87,96.95,27123.0,96.9,96.98,96.87,96.95,27123.0
2016-05-20 14:00:00,96.95,96.97,96.91,96.92,19239.0,96.95,96.97,96.91,96.92,19239.0
2016-05-20 14:05:00,96.91,96.91,96.83,96.9,48521.0,96.91,96.91,96.83,96.9,48521.0
2016-05-20 14:10:00,96.9,96.92,96.86,96.89,6413.0,96.9,96.92,96.86,96.89,6413.0
2016-05-20 14:15:00,96.9,97.07,96.9,96.99,7216.0,96.9,97.07,96.9,96.99,7216.0
2016-05-20 14:20:00,96.98,97.08,96.95,97.07,4319.0,96.98,97.08,96.95,97.07,4319.0
2016-05-20 14:25:00,97.08,97.12,97.04,97.11,7682.0,97.08,97.12,97.04,97.11,7682.0
2016-05-20 14:30:00,97.12,97.12,97.03,97.04,10216.0,97.12,97.12,97.03,97.04,10216.0
2016-05-20 14:35:00,97.02,97.03,96.92,96.92,22857.0,97.02,97.03,96.92,96.92,22857.0
2016-05-20 14:40:00,96.91,96.99,96.88,96.93,15715.0,96.91,96.99,96.88,96.93,15715.0
2016-05-20 14:45:00,96.92,97.0,96.88,96.9,17458.0,96.92,97.0,96.88,96.9,17458.0
2016-05-20 14:50:00,96.9,97.03,96.89,97.01,7680.0,96.9,97.03,96.89,97.01,7680.0
2016-05-20 14:55:00,97.0,97.02,96.83,96.84,12476.0,97.0,97.02,96.83,96.84,12476.0
2016-05-20 15:00:00,96.86,96.86,96.65,96.65,10569.0,96.86,96.86,96.65,96.65,10569.0
2016-05-20 15:05:00,96.65,96.67,96.57,96.66,10998.0,96.65,96.67,96.57,96.66,10998.0
2016-05-20 15:10:00,96.65,96.86,96.65,96.82,11196.0,96.65,96.86,96.65,96.82,11196.0
2016-05-20 15:15:00,96.77,96.8,96.74,96.76,10521.0,96.77,96.8,96.74,96.76,10521.0
2016-05-20 15:20:00,96.74,96.82,96.7,96.71,9101.0,96.74,96.82,96.7,96.71,9101.0
2016-05-20 15:25:00,96.7,96.77,96.65,96.69,14581.0,96.7,96.77,96.65,96.69,14581.0
2016-05-20 15:30:00,96.69,96.76,96.68,96.74,14692.0,96.69,96.76,96.68,96.74,14692.0
2016-05-20 15:35:00,96.76,96.82,96.72,96.75,13134.0,96.76,96.82,96.72,96.75,13134.0
2016-05-20 15:40:00,96.77,96.83,96.72,96.77,14434.0,96.77,96.83,96.72,96.77,14434.0
2016-05-20 15:45:00,96.78,96.86,96.74,96.84,23332.0,96.78,96.86,96.74,96.84,23332.0
2016-05-20 15:50:00,96.84,96.91,96.81,96.9,30790.0,96.84,96.91,96.81,96.9,30790.0
2016-05-20 15:55:00,96.91,96.93,96.83,96.88,72441.0,96.91,96.93,96.83,96.88,72441.0
2016-05-23 09:30:00,96.71,97.2,96.7,97.1,60677.0,96.71,97.2,96.7,97.1,60677.0
2016-05-23 09:35:00,97.13,97.23,97.0,97.23,15936.0,97.13,97.23,97.0,97.23,15936.0
2016-05-23 09:40:00,97.21,97.42,97.12,97.33,15238.0,97.21,97.42,97.12,97.33,15238.0
2016-05-23 09:45:00,97.21,97.27,96.96,96.97,25584.0,97.21,97.27,96.96,96.97,25584.0
2016-05-23 09:50:00,96.94,96.99,96.63,96.7,15096.0,96.94,96.99,96.63,96.7,15096.0
2016-05-23 09:55:00,96.68,97.07,96.64,97.0,19350.0,96.68,97.07,96.64,97.0,19350.0
2016-05-23 10:00:00,96.98,97.12,96.91,96.91,6376.0,96.98,97.12,96.91,96.91,6376.0
2016-05-23 10:05:00,96.91,96.92,96.75,96.87,14030.0,96.91,96.92,96.75,96.87,14030.0
2016-05-23 10:10:00,96.87,96.96,96.77,96.96,6726.0,96.87,96.96,96.77,96.96,6726.0
2016-05-23 10:15:00,96.88,96.88,96.79,96.79,1100.0,96.88,96.88,96.79,96.79,1100.0
2016-05-23 10:20:00,96.85,97.01,96.82,96.87,7477.0,96.85,97.01,96.82,96.87,7477.0
2016-05-23 10:25:00,96.89,96.97,96.88,96.91,4000.0,96.89,96.97,96.88,96.91,4000.0
2016-05-23 10:30:00,96.95,97.02,96.89,97.01,6950.0,96.95,97.02,96.89,97.01,6950.0
2016-05-23 10:35:00,97.0,97.04,96.91,96.91,2400.0,97.0,97.04,96.91,96.91,2400.0
2016-05-23 10:40:00,96.91,96.98,96.76,96.85,11319.0,96.91,96.98,96.76,96.85,11319.0
2016-05-23 10:45:00,96.88,96.91,96.72,96.83,26648.0,96.88,96.91,96.72,96.83,26648.0
2016-05-23 10:50:00,96.79,96.83,96.63,96.63,6288.0,96.79,96.83,96.63,96.63,6288.0
2016-05-23 10:55:00,96.66,96.66,96.53,96.55,8900.0,96.66,96.66,96.53,96.55,8900.0
2016-05-23 11:00:00,96.55,96.72,96.55,96.65,7417.0,96.55,96.72,96.55,96.65,7417.0
2016-05-23 11:05:00,96.65,96.73,96.63,96.73,8684.0,96.65,96.73,96.63,96.73,8684.0
2016-05-23 11:10:00,96.74,96.82,96.68,96.8,9717.0,96.74,96.82,96.68,96.8,9717.0
2016-05-23 11:15:00,96.82,96.82,96.7,96.7,4500.0,96.82,96.82,96.7,96.7,4500.0
2016-05-23 11:20:00,96.71,96.79,96.7,96.76,4254.0,96.71,96.79,96.7,96.76,4254.0
2016-05-23 11:25:00,96.75,96.81,96.7,96.77,2600.0,96.75,96.81,96.7,96.77,2600.0
2016-05-23 11:30:00,96.8,96.81,96.65,96.66,3703.0,96.8,96.81,96.65,96.66,3703.0
2016-05-23 11:35:00,96.68,96.73,96.53,96.53,7902.0,96.68,96.73,96.53,96.53,7902.0
2016-05-23 11:40:00,96.54,96.63,96.52,96.57,2500.0,96.54,96.63,96.52,96.57,2500.0
2016-05-23 11:45:00,96.56,96.63,96.56,96.59,3610.0,96.56,96.63,96.56,96.59,3610.0
2016-05-23 11:50:00,96.57,96.61,96.49,96.6,5750.0,96.57,96.61,96.49,96.6,5750.0
2016-05-23 11:55:00,96.62,96.71,96.6,96.65,5220.0,96.62,96.71,96.6,96.65,5220.0
2016-05-23 12:00:00,96.64,96.67,96.59,96.64,2295.0,96.64,96.67,96.59,96.64,2295.0
2016-05-23 12:05:00,96.64,96.72,96.63,96.65,6822.0,96.64,96.72,96.63,96.65,6822.0
2016-05-23 12:10:00,96.65,96.74,96.57,96.7,6478.0,96.65,96.74,96.57,96.7,6478.0
2016-05-23 12:15:00,96.71,96.8,96.71,96.78,2682.0,96.71,96.8,96.71,96.78,2682.0
2016-05-23 12:20:00,96.78,96.8,96.77,96.8,2407.0,96.78,96.8,96.77,96.8,2407.0
2016-05-23 12:25:00,96.81,96.81,96.74,96.78,7131.0,96.81,96.81,96.74,96.78,7131.0
2016-05-23 12:30:00,96.78,96.82,96.75,96.76,3300.0,96.78,96.82,96.75,96.76,3300.0
2016-05-23 12:35:00,96.75,96.78,96.69,96.75,4581.0,96.75,96.78,96.69,96.75,4581.0
2016-05-23 12:40:00,96.74,96.79,96.68,96.79,6321.0,96.74,96.79,96.68,96.79,6321.0
2016-05-23 12:45:00,96.8,96.8,96.74,96.75,1900.0,96.8,96.8,96.74,96.75,1900.0
2016-05-23 12:50:00,96.75,96.8,96.75,96.77,2424.0,96.75,96.8,96.75,96.77,2424.0
2016-05-23 12:55:00,96.81,96.81,96.75,96.77,2595.0,96.81,96.81,96.75,96.77,2595.0
2016-05-23 13:00:00,96.8,96.85,96.8,96.8,5152.0,96.8,96.85,96.8,96.8,5152.0
2016-05-23 13:05:00,96.83,96.87,96.8,96.84,3150.0,96.83,96.87,96.8,96.84,3150.0
2016-05-23 13:10:00,96.84,96.92,96.84,96.92,2300.0,96.84,96.92,96.84,96.92,2300.0
2016-05-23 13:15:00,96.9,96.96,96.88,96.91,5511.0,96.9,96.96,96.88,96.91,5511.0
2016-05-23 13:20:00,96.93,96.93,96.82,96.82,2676.0,96.93,96.93,96.82,96.82,2676.0
2016-05-23 13:25:00,96.81,96.89,96.81,96.81,4859.0,96.81,96.89,96.81,96.81,4859.0
2016-05-23 13:30:00,96.84,96.85,96.74,96.76,6000.0,96.84,96.85,96.74,96.76,6000.0
2016-05-23 13:35:00,96.74,96.74,96.67,96.71,3185.0,96.74,96.74,96.67,96.71,3185.0
2016-05-23 13:40:00,96.7,96.75,96.7,96.7,4200.0,96.7,96.75,96.7,96.7,4200.0
2016-05-23 13:45:00,96.69,96.73,96.67,96.71,3470.0,96.69,96.73,96.67,96.71,3470.0
2016-05-23 13:50:00,96.71,96.81,96.7,96.81,4150.0,96.71,96.81,96.7,96.81,4150.0
2016-05-23 13:55:00,96.81,96.87,96.79,96.79,21244.0,96.81,96.87,96.79,96.79,21244.0
2016-05-23 14:00:00,96.79,96.81,96.73,96.78,12102.0,96.79,96.81,96.73,96.78,12102.0
2016-05-23 14:05:00,96.8,96.87,96.79,96.82,7903.0,96.8,96.87,96.79,96.82,7903.0
2016-05-23 14:10:00,96.83,96.84,96.76,96.83,12265.0,96.83,96.84,96.76,96.83,12265.0
2016-05-23 14:15:00,96.85,96.96,96.84,96.9,4442.0,96.85,96.96,96.84,96.9,4442.0
2016-05-23 14:20:00,96.93,96.95,96.87,96.89,8994.0,96.93,96.95,96.87,96.89,8994.0
2016-05-23 14:25:00,96.86,96.92,96.81,96.88,13778.0,96.86,96.92,96.81,96.88,13778.0
2016-05-23 14:30:00,96.9,96.93,96.87,96.93,4163.0,96.9,96.93,96.87,96.93,4163.0
2016-05-23 14:35:00,96.94,96.94,96.81,96.81,5569.0,96.94,96.94,96.81,96.81,5569.0
2016-05-23 14:40:00,96.8,96.96,96.79,96.95,7372.0,96.8,96.96,96.79,96.95,7372.0
2016-05-23 14:45:00,96.96,97.03,96.89,97.02,20339.0,96.96,97.03,96.89,97.02,20339.0
2016-05-23 14:50:00,97.05,97.05,96.98,96.99,3680.0,97.05,97.05,96.98,96.99,3680.0
2016-05-23 14:55:00,97.0,97.02,96.89,96.92,18078.0,97.0,97.02,96.89,96.92,18078.0
2016-05-23 15:00:00,96.92,96.97,96.81,96.82,10677.0,96.92,96.97,96.81,96.82,10677.0
2016-05-23 15:05:00,96.82,96.87,96.79,96.85,10604.0,96.82,96.87,96.79,96.85,10604.0
2016-05-23 15:10:00,96.86,96.86,96.7,96.73,7181.0,96.86,96.86,96.7,96.73,7181.0
2016-05-23 15:15:00,96.74,96.75,96.69,96.73,9347.0,96.74,96.75,96.69,96.73,9347.0
2016-05-23 15:20:00,96.73,96.78,96.69,96.78,11492.0,96.73,96.78,96.69,96.78,11492.0
2016-05-23 15:25:00,96.77,96.82,96.75,96.78,6148.0,96.77,96.82,96.75,96.78,6148.0
2016-05-23 15:30:00,96.81,96.9,96.79,96.84,8134.0,96.81,96.9,96.79,96.84,8134.0
2016-05-23 15:35:00,96.83,96.87,96.8,96.81,28983.0,96.83,96.87,96.8,96.81,28983.0
2016-05-23 15:40:00,96.77,96.82,96.76,96.79,8884.0,96.77,96.82,96.76,96.79,8884.0
2016-05-23 15:45:00,96.77,96.84,96.75,96.82,18404.0,96.77,96.84,96.75,96.82,18404.0
2016-05-23 15:50:00,96.82,96.82,96.65,96.66,32338.0,96.82,96.82,96.65,96.66,32338.0
2016-05-23 15:55:00,96.67,96.68,96.54,96.62,75976.0,96.67,96.68,96.54,96.62,75976.0
2016-05-24 09:30:00,97.18,97.35,96.98,97.03,35463.0,97.18,97.35,96.98,97.03,35463.0
2016-05-24 09:35:00,96.98,97.26,96.97,97.21,50226.0,96.98,97.26,96.97,97.21,50226.0
2016-05-24 09:40:00,97.25,97.49,97.17,97.31,48251.0,97.25,97.49,97.17,97.31,48251.0
2016-05-24 09:45:00,97.29,97.65,97.28,97.58,44960.0,97.29,97.65,97.28,97.58,44960.0
2016-05-24 09:50:00,97.57,97.92,97.56,97.86,51297.0,97.57,97.92,97.56,97.86,51297.0
2016-05-24 09:55:00,97.87,98.17,97.8,98.08,65880.0,97.87,98.17,97.8,98.08,65880.0
2016-05-24 10:00:00,98.14,98.45,98.12,98.39,66498.0,98.14,98.45,98.12,98.39,66498.0
2016-05-24 10:05:00,98.39,98.57,98.35,98.44,26424.0,98.39,98.57,98.35,98.44,26424.0
2016-05-24 10:10:00,98.47,98.8,98.42,98.75,63120.0,98.47,98.8,98.42,98.75,63120.0
2016-05-24 10:15:00,98.72,98.91,98.71,98.83,40519.0,98.72,98.91,98.71,98.83,40519.0
2016-05-24 10:20:00,98.87,98.89,98.71,98.88,26265.0,98.87,98.89,98.71,98.88,26265.0
2016-05-24 10:25:00,98.88,98.97,98.85,98.87,28630.0,98.88,98.97,98.85,98.87,28630.0
2016-05-24 10:30:00,98.88,98.98,98.74,98.95,32461.0,98.88,98.98,98.74,98.95,32461.0
2016-05-24 10:35:00,98.97,99.11,98.94,98.97,33955.0,98.97,99.11,98.94,98.97,33955.0
2016-05-24 10:40:00,98.97,99.13,98.96,99.05,28545.0,98.97,99.13,98.96,99.05,28545.0
2016-05-24 10:45:00,99.05,99.31,99.04,99.24,48946.0,99.05,99.31,99.04,99.24,48946.0
2016-05-24 10:50:00,99.24,99.34,99.2,99.27,21047.0,99.24,99.34,99.2,99.27,21047.0
2016-05-24 10:55:00,99.27,99.36,99.17,99.36,16136.0,99.27,99.36,99.17,99.36,16136.0
2016-05-24 11:00:00,99.38,99.38,99.24,99.36,20206.0,99.38,99.38,99.24,99.36,20206.0
2016-05-24 11:05:00,99.35,99.38,99.04,99.06,18267.0,99.35,99.38,99.04,99.06,18267.0
2016-05-24 11:10:00,99.06,99.12,98.89,98.95,21989.0,99.06,99.12,98.89,98.95,21989.0
2016-05-24 11:15:00,98.98,99.19,98.97,99.01,27598.0,98.98,99.19,98.97,99.01,27598.0
2016-05-24 11:20:00,99.03,99.17,99.03,99.12,16315.0,99.03,99.17,99.03,99.12,16315.0
2016-05-24 11:25:00,99.13,99.44,99.13,99.33,27872.0,99.13,99.44,99.13,99.33,27872.0
2016-05-24 11:30:00,99.33,99.36,99.19,99.22,19003.0,99.33,99.36,99.19,99.22,19003.0
2016-05-24 11:35:00,99.17,99.37,99.16,99.26,20878.0,99.17,99.37,99.16,99.26,20878.0
2016-05-24 11:40:00,99.24,99.27,99.15,99.16,30241.0,99.24,99.27,99.15,99.16,30241.0
2016-05-24 11:45:00,99.14,99.26,99.09,99.22,27748.0,99.14,99.26,99.09,99.22,27748.0
2016-05-24 11:50:00,99.18,99.37,99.17,99.36,32359.0,99.18,99.37,99.17,99.36,32359.0
2016-05-24 11:55:00,99.36,99.42,99.26,99.39,34133.0,99.36,99.42,99.26,99.39,34133.0
2016-05-24 12:00:00,99.37,99.41,99.25,99.32,26413.0,99.37,99.41,99.25,99.32,26413.0
2016-05-24 12:05:00,99.35,99.43,99.29,99.41,19022.0,99.35,99.43,99.29,99.41,19022.0
2016-05-24 12:10:00,99.43,99.43,99.24,99.33,14317.0,99.43,99.43,99.24,99.33,14317.0
2016-05-24 12:15:00,99.29,99.41,99.29,99.41,9186.0,99.29,99.41,99.29,99.41,9186.0
2016-05-24 12:20:00,99.39,99.42,99.34,99.37,7730.0,99.39,99.42,99.34,99.37,7730.0
2016-05-24 12:25:00,99.39,99.39,99.28,99.38,11820.0,99.39,99.39,99.28,99.38,11820.0
2016-05-24 12:30:00,99.38,99.4,99.12,99.19,53956.0,99.38,99.4,99.12,99.19,53956.0
2016-05-24 12:35:00,99.2,99.22,99.12,99.17,25950.0,99.2,99.22,99.12,99.17,25950.0
2016-05-24 12:40:00,99.17,99.24,99.15,99.19,9864.0,99.17,99.24,99.15,99.19,9864.0
2016-05-24 12:45:00,99.21,99.25,99.16,99.18,16937.0,99.21,99.25,99.16,99.18,16937.0
2016-05-24 12:50:00,99.15,99.28,99.15,99.26,24953.0,99.15,99.28,99.15,99.26,24953.0
2016-05-24 12:55:00,99.27,99.28,99.22,99.24,14605.0,99.27,99.28,99.22,99.24,14605.0
2016-05-24 13:00:00,99.26,99.27,99.21,99.26,15693.0,99.26,99.27,99.21,99.26,15693.0
2016-05-24 13:05:00,99.24,99.31,99.24,99.31,13600.0,99.24,99.31,99.24,99.31,13600.0
2016-05-24 13:10:00,99.32,99.49,99.32,99.39,28792.0,99.32,99.49,99.32,99.39,28792.0
2016-05-24 13:15:00,99.43,99.43,99.38,99.39,11902.0,99.43,99.43,99.38,99.39,11902.0
2016-05-24 13:20:00,99.4,99.47,99.35,99.44,9461.0,99.4,99.47,99.35,99.44,9461.0
2016-05-24 13:25:00,99.46,99.49,99.42,99.42,11813.0,99.46,99.49,99.42,99.42,11813.0
2016-05-24 13:30:00,99.45,99.52,99.39,99.47,18962.0,99.45,99.52,99.39,99.47,18962.0
2016-05-24 13:35:00,99.47,99.47,99.38,99.4,19520.0,99.47,99.47,99.38,99.4,19520.0
2016-05-24 13:40:00,99.43,99.49,99.4,99.43,23338.0,99.43,99.49,99.4,99.43,23338.0
2016-05-24 13:45:00,99.43,99.45,99.32,99.43,19527.0,99.43,99.45,99.32,99.43,19527.0
2016-05-24 13:50:00,99.43,99.47,99.39,99.45,19428.0,99.43,99.47,99.39,99.45,19428.0
2016-05-24 13:55:00,99.41,99.42,99.3,99.38,60513.0,99.41,99.42,99.3,99.38,60513.0
2016-05-24 14:00:00,99.35,99.38,99.29,99.34,19504.0,99.35,99.38,99.29,99.34,19504.0
2016-05-24 14:05:00,99.36,99.41,99.24,99.3,17966.0,99.36,99.41,99.24,99.3,17966.0
2016-05-24 14:10:00,99.29,99.44,99.29,99.42,13437.0,99.29,99.44,99.29,99.42,13437.0
2016-05-24 14:15:00,99.4,99.44,99.34,99.38,44644.0,99.4,99.44,99.34,99.38,44644.0
2016-05-24 14:20:00,99.37,99.4,99.32,99.38,18677.0,99.37,99.4,99.32,99.38,18677.0
2016-05-24 14:25:00,99.39,99.42,99.36,99.37,12891.0,99.39,99.42,99.36,99.37,12891.0
2016-05-24 14:30:00,99.38,99.46,99.29,99.46,26153.0,99.38,99.46,99.29,99.46,26153.0
2016-05-24 14:35:00,99.45,99.46,99.33,99.38,55920.0,99.45,99.46,99.33,99.38,55920.0
2016-05-24 14:40:00,99.38,99.55,99.38,99.43,22658.0,99.38,99.55,99.38,99.43,22658.0
2016-05-24 14:45:00,99.43,99.55,99.41,99.55,12826.0,99.43,99.55,99.41,99.55,12826.0
2016-05-24 14:50:00,99.54,99.62,99.52,99.53,29440.0,99.54,99.62,99.52,99.53,29440.0
2016-05-24 14:55:00,99.55,99.6,99.47,99.47,29487.0,99.55,99.6,99.47,99.47,29487.0
2016-05-24 15:00:00,99.45,99.48,99.43,99.45,19366.0,99.45,99.48,99.43,99.45,19366.0
2016-05-24 15:05:00,99.45,99.5,99.41,99.46,11088.0,99.45,99.5,99.41,99.46,11088.0
2016-05-24 15:10:00,99.47,99.52,99.44,99.5,39136.0,99.47,99.52,99.44,99.5,39136.0
2016-05-24 15:15:00,99.51,99.56,99.46,99.56,28167.0,99.51,99.56,99.46,99.56,28167.0
2016-05-24 15:20:00,99.56,99.65,99.5,99.64,19087.0,99.56,99.65,99.5,99.64,19087.0
2016-05-24 15:25:00,99.65,99.67,99.5,99.56,28743.0,99.65,99.67,99.5,99.56,28743.0
2016-05-24 15:30:00,99.57,99.6,99.44,99.48,24582.0,99.57,99.6,99.44,99.48,24582.0
2016-05-24 15:35:00,99.49,99.53,99.46,99.51,21376.0,99.49,99.53,99.46,99.51,21376.0
2016-05-24 15:40:00,99.52,99.52,99.42,99.42,53701.0,99.52,99.52,99.42,99.42,53701.0
2016-05-24 15:45:00,99.44,99.55,99.41,99.54,53478.0,99.44,99.55,99.41,99.54,53478.0
2016-05-24 15:50:00,99.55,99.69,99.55,99.69,75184.0,99.55,99.69,99.55,99.69,75184.0
2016-05-24 15:55:00,99.68,99.7,99.59,99.63,143985.0,99.68,99.7,99.59,99.63,143985.0
2016-05-25 09:30:00,99.91,99.99,99.43,99.72,106949.0,99.91,99.99,99.43,99.72,106949.0
2016-05-25 09:35:00,99.71,99.8,99.22,99.25,45551.0,99.71,99.8,99.22,99.25,45551.0
2016-05-25 09:40:00,99.25,99.28,98.8,99.19,46660.0,99.25,99.28,98.8,99.19,46660.0
2016-05-25 09:45:00,99.18,99.21,98.97,99.18,29467.0,99.18,99.21,98.97,99.18,29467.0
2016-05-25 09:50:00,99.17,99.52,99.17,99.43,29136.0,99.17,99.52,99.17,99.43,29136.0
2016-05-25 09:55:00,99.48,99.78,99.43,99.51,22742.0,99.48,99.78,99.43,99.51,22742.0
2016-05-25 10:00:00,99.54,99.68,99.35,99.35,41925.0,99.54,99.68,99.35,99.35,41925.0
2016-05-25 10:05:00,99.33,99.53,99.25,99.36,23619.0,99.33,99.53,99.25,99.36,23619.0
2016-05-25 10:10:00,99.4,99.51,99.34,99.35,14779.0,99.4,99.51,99.34,99.35,14779.0
2016-05-25 10:15:00,99.33,99.48,99.27,99.36,22330.0,99.33,99.48,99.27,99.36,22330.0
2016-05-25 10:20:00,99.34,99.38,99.05,99.06,20491.0,99.34,99.38,99.05,99.06,20491.0
2016-05-25 10:25:00,99.08,99.1,98.85,98.85,41143.0,99.08,99.1,98.85,98.85,41143.0
2016-05-25 10:30:00,98.84,99.14,98.84,99.05,28319.0,98.84,99.14,98.84,99.05,28319.0
2016-05-25 10:35:00,99.03,99.14,98.99,99.14,8413.0,99.03,99.14,98.99,99.14,8413.0
2016-05-25 10:40:00,99.15,99.41,99.15,99.38,12823.0,99.15,99.41,99.15,99.38,12823.0
2016-05-25 10:45:00,99.38,99.42,99.24,99.24,6208.0,99.38,99.42,99.24,99.24,6208.0
2016-05-25 10:50:00,99.26,99.35,99.21,99.33,7912.0,99.26,99.35,99.21,99.33,7912.0
2016-05-25 10:55:00,99.35,99.54,99.33,99.45,15007.0,99.35,99.54,99.33,99.45,15007.0
2016-05-25 11:00:00,99.43,99.62,99.43,99.49,18725.0,99.43,99.62,99.43,99.49,18725.0
2016-05-25 11:05:00,99.48,99.55,99.41,99.44,28038.0,99.48,99.55,99.41,99.44,28038.0
2016-05-25 11:10:00,99.45,99.45,99.34,99.39,10706.0,99.45,99.45,99.34,99.39,10706.0
2016-05-25 11:15:00,99.38,99.5,99.3,99.3,13439.0,99.38,99.5,99.3,99.3,13439.0
2016-05-25 11:20:00,99.3,99.39,99.24,99.3,17590.0,99.3,99.39,99.24,99.3,17590.0
2016-05-25 11:25:00,99.29,99.3,99.08,99.17,22894.0,99.29,99.3,99.08,99.17,22894.0
2016-05-25 11:30:00,99.17,99.3,99.15,99.27,14925.0,99.17,99.3,99.15,99.27,14925.0
2016-05-25 11:35:00,99.27,99.32,99.21,99.28,16215.0,99.27,99.32,99.21,99.28,16215.0
2016-05-25 11:40:00,99.27,99.27,99.17,99.23,9300.0,99.27,99.27,99.17,99.23,9300.0
2016-05-25 11:45:00,99.25,99.35,99.2,99.2,6200.0,99.25,99.35,99.2,99.2,6200.0
2016-05-25 11:50:00,99.18,99.33,99.15,99.18,9459.0,99.18,99.33,99.15,99.18,9459.0
2016-05-25 11:55:00,99.18,99.2,99.06,99.15,17697.0,99.18,99.2,99.06,99.15,17697.0
2016-05-25 12:00:00,99.16,99.26,99.16,99.22,11877.0,99.16,99.26,99.16,99.22,11877.0
2016-05-25 12:05:00,99.22,99.27,99.17,99.2,10413.0,99.22,99.27,99.17,99.2,10413.0
2016-05-25 12:10:00,99.2,99.29,99.15,99.22,10563.0,99.2,99.29,99.15,99.22,10563.0
2016-05-25 12:15:00,99.22,99.29,99.2,99.24,10724.0,99.22,99.29,99.2,99.24,10724.0
2016-05-25 12:20:00,99.21,99.26,99.16,99.21,11667.0,99.21,99.26,99.16,99.21,11667.0
2016-05-25 12:25:00,99.2,99.29,99.19,99.28,33904.0,99.2,99.29,99.19,99.28,33904.0
2016-05-25 12:30:00,99.3,99.49,99.28,99.45,16214.0,99.3,99.49,99.28,99.45,16214.0
2016-05-25 12:35:00,99.47,99.49,99.39,99.44,9440.0,99.47,99.49,99.39,99.44,9440.0
2016-05-25 12:40:00,99.45,99.5,99.39,99.41,7300.0,99.45,99.5,99.39,99.41,7300.0
2016-05-25 12:45:00,99.42,99.42,99.3,99.3,11707.0,99.42,99.42,99.3,99.3,11707.0
2016-05-25 12:50:00,99.31,99.39,99.3,99.32,5563.0,99.31,99.39,99.3,99.32,5563.0
2016-05-25 12:55:00,99.33,99.41,99.31,99.36,8850.0,99.33,99.41,99.31,99.36,8850.0
2016-05-25 13:00:00,99.37,99.62,99.36,99.56,18084.0,99.37,99.62,99.36,99.56,18084.0
2016-05-25 13:05:00,99.57,99.82,99.55,99.77,23219.0,99.57,99.82,99.55,99.77,23219.0
2016-05-25 13:10:00,99.77,99.79,99.68,99.79,18946.0,99.77,99.79,99.68,99.79,18946.0
2016-05-25 13:15:00,99.77,99.81,99.71,99.76,17187.0,99.77,99.81,99.71,99.76,17187.0
2016-05-25 13:20:00,99.77,99.83,99.71,99.82,13300.0,99.77,99.83,99.71,99.82,13300.0
2016-05-25 13:25:00,99.8,99.83,99.76,99.82,16372.0,99.8,99.83,99.76,99.82,16372.0
2016-05-25 13:30:00,99.8,99.94,99.77,99.91,21402.0,99.8,99.94,99.77,99.91,21402.0
2016-05-25 13:35:00,99.93,99.99,99.89,99.93,17373.0,99.93,99.99,99.89,99.93,17373.0
2016-05-25 13:40:00,99.9,99.92,99.85,99.87,15606.0,99.9,99.92,99.85,99.87,15606.0
2016-05-25 13:45:00,99.89,99.91,99.81,99.83,13422.0,99.89,99.91,99.81,99.83,13422.0
2016-05-25 13:50:00,99.81,99.92,99.81,99.86,17052.0,99.81,99.92,99.81,99.86,17052.0
2016-05-25 13:55:00,99.88,99.9,99.8,99.87,15957.0,99.88,99.9,99.8,99.87,15957.0
2016-05-25 14:00:00,99.85,99.88,99.77,99.78,13569.0,99.85,99.88,99.77,99.78,13569.0
2016-05-25 14:05:00,99.78,99.82,99.75,99.78,18325.0,99.78,99.82,99.75,99.78,18325.0
2016-05-25 14:10:00,99.79,99.82,99.68,99.68,8510.0,99.79,99.82,99.68,99.68,8510.0
2016-05-25 14:15:00,99.67,99.81,99.64,99.81,27948.0,99.67,99.81,99.64,99.81,27948.0
2016-05-25 14:20:00,99.82,99.88,99.76,99.82,9162.0,99.82,99.88,99.76,99.82,9162.0
2016-05-25 14:25:00,99.8,99.84,99.73,99.74,8538.0,99.8,99.84,99.73,99.74,8538.0
2016-05-25 14:30:00,99.75,99.85,99.71,99.81,11216.0,99.75,99.85,99.71,99.81,11216.0
2016-05-25 14:35:00,99.85,99.91,99.79,99.79,7700.0,99.85,99.91,99.79,99.79,7700.0
2016-05-25 14:40:00,99.79,99.8,99.73,99.77,8383.0,99.79,99.8,99.73,99.77,8383.0
2016-05-25 14:45:00,99.79,99.95,99.7,99.72,20082.0,99.79,99.95,99.7,99.72,20082.0
2016-05-25 14:50:00,99.69,99.69,99.52,99.54,15370.0,99.69,99.69,99.52,99.54,15370.0
2016-05-25 14:55:00,99.55,99.61,99.52,99.53,11291.0,99.55,99.61,99.52,99.53,11291.0
2016-05-25 15:00:00,99.55,99.59,99.52,99.53,9251.0,99.55,99.59,99.52,99.53,9251.0
2016-05-25 15:05:00,99.52,99.59,99.5,99.59,14277.0,99.52,99.59,99.5,99.59,14277.0
2016-05-25 15:10:00,99.58,99.64,99.57,99.6,15891.0,99.58,99.64,99.57,99.6,15891.0
2016-05-25 15:15:00,99.61,99.69,99.6,99.64,16182.0,99.61,99.69,99.6,99.64,16182.0
2016-05-25 15:20:00,99.65,99.78,99.64,99.71,14114.0,99.65,99.78,99.64,99.71,14114.0
2016-05-25 15:25:00,99.69,99.88,99.68,99.88,16089.0,99.69,99.88,99.68,99.88,16089.0
2016-05-25 15:30:00,99.89,99.93,99.83,99.88,29613.0,99.89,99.93,99.83,99.88,29613.0
2016-05-25 15:35:00,99.88,99.9,99.72,99.72,25331.0,99.88,99.9,99.72,99.72,25331.0
2016-05-25 15:40:00,99.72,99.77,99.64,99.67,27642.0,99.72,99.77,99.64,99.67,27642.0
2016-05-25 15:45:00,99.66,99.67,99.57,99.61,35094.0,99.66,99.67,99.57,99.61,35094.0
2016-05-25 15:50:00,99.61,99.7,99.58,99.62,40958.0,99.61,99.7,99.58,99.62,40958.0
2016-05-25 15:55:00,99.59,99.72,99.57,99.6,66185.0,99.59,99.72,99.57,99.6,66185.0
2016-05-26 09:30:00,99.74,99.81,99.52,99.58,48143.0,99.74,99.81,99.52,99.58,48143.0
2016-05-26 09:35:00,99.58,99.58,99.11,99.35,36691.0,99.58,99.58,99.11,99.35,36691.0
2016-05-26 09:40:00,99.31,99.41,99.22,99.37,31183.0,99.31,99.41,99.22,99.37,31183.0
2016-05-26 09:45:00,99.37,99.5,99.29,99.32,43755.0,99.37,99.5,99.29,99.32,43755.0
2016-05-26 09:50:00,99.38,99.5,99.34,99.47,15548.0,99.38,99.5,99.34,99.47,15548.0
2016-05-26 09:55:00,99.51,99.79,99.49,99.67,30395.0,99.51,99.79,99.49,99.67,30395.0
2016-05-26 10:00:00,99.69,99.82,99.67,99.81,25117.0,99.69,99.82,99.67,99.81,25117.0
2016-05-26 10:05:00,99.76,99.81,99.6,99.8,15055.0,99.76,99.81,99.6,99.8,15055.0
2016-05-26 10:10:00,99.83,100.11,99.8,100.05,92714.0,99.83,100.11,99.8,100.05,92714.0
2016-05-26 10:15:00,100.07,100.22,99.98,100.06,33983.0,100.07,100.22,99.98,100.06,33983.0
2016-05-26 10:20:00,100.05,100.05,99.86,99.9,21373.0,100.05,100.05,99.86,99.9,21373.0
2016-05-26 10:25:00,99.91,100.03,99.9,99.9,9945.0,99.91,100.03,99.9,99.9,9945.0
2016-05-26 10:30:00,99.94,100.33,99.94,100.18,29305.0,99.94,100.33,99.94,100.18,29305.0
2016-05-26 10:35:00,100.17,100.18,100.07,100.07,19328.0,100.17,100.18,100.07,100.07,19328.0
2016-05-26 10:40:00,100.12,100.21,100.08,100.13,16877.0,100.12,100.21,100.08,100.13,16877.0
2016-05-26 10:45:00,100.15,100.2,99.97,99.97,14505.0,100.15,100.2,99.97,99.97,14505.0
2016-05-26 10:50:00,99.97,100.16,99.94,99.99,16746.0,99.97,100.16,99.94,99.99,16746.0
2016-05-26 10:55:00,100.01,100.02,99.76,99.76,61362.0,100.01,100.02,99.76,99.76,61362.0
2016-05-26 11:00:00,99.76,99.79,99.67,99.71,12120.0,99.76,99.79,99.67,99.71,12120.0
2016-05-26 11:05:00,99.7,99.9,99.68,99.87,17451.0,99.7,99.9,99.68,99.87,17451.0
2016-05-26 11:10:00,99.88,99.97,99.84,99.88,9225.0,99.88,99.97,99.84,99.88,9225.0
2016-05-26 11:15:00,99.88,99.88,99.7,99.77,9265.0,99.88,99.88,99.7,99.77,9265.0
2016-05-26 11:20:00,99.75,99.76,99.53,99.59,51365.0,99.75,99.76,99.53,99.59,51365.0
2016-05-26 11:25:00,99.6,99.63,99.53,99.61,22299.0,99.6,99.63,99.53,99.61,22299.0
2016-05-26 11:30:00,99.62,99.64,99.53,99.6,32578.0,99.62,99.64,99.53,99.6,32578.0
2016-05-26 11:35:00,99.58,99.59,99.5,99.53,21826.0,99.58,99.59,99.5,99.53,21826.0
2016-05-26 11:40:00,99.54,99.57,99.42,99.53,25051.0,99.54,99.57,99.42,99.53,25051.0
2016-05-26 11:45:00,99.52,99.62,99.41,99.42,23212.0,99.52,99.62,99.41,99.42,23212.0
2016-05-26 11:50:00,99.42,99.53,99.41,99.48,7987.0,99.42,99.53,99.41,99.48,7987.0
2016-05-26 11:55:00,99.49,99.52,99.43,99.46,5364.0,99.49,99.52,99.43,99.46,5364.0
2016-05-26 12:00:00,99.48,99.58,99.47,99.56,4382.0,99.48,99.58,99.47,99.56,4382.0
2016-05-26 12:05:00,99.56,99.66,99.53,99.53,20270.0,99.56,99.66,99.53,99.53,20270.0
2016-05-26 12:10:00,99.54,99.55,99.39,99.42,11211.0,99.54,99.55,99.39,99.42,11211.0
2016-05-26 12:15:00,99.43,99.49,99.4,99.44,8282.0,99.43,99.49,99.4,99.44,8282.0
2016-05-26 12:20:00,99.45,99.52,99.44,99.48,7100.0,99.45,99.52,99.44,99.48,7100.0
2016-05-26 12:25:00,99.48,99.49,99.36,99.38,6916.0,99.48,99.49,99.36,99.38,6916.0
2016-05-26 12:30:00,99.37,99.5,99.37,99.46,12067.0,99.37,99.5,99.37,99.46,12067.0
2016-05-26 12:35:00,99.46,99.47,99.37,99.42,13069.0,99.46,99.47,99.37,99.42,13069.0
2016-05-26 12:40:00,99.41,99.43,99.35,99.37,7731.0,99.41,99.43,99.35,99.37,7731.0
2016-05-26 12:45:00,99.38,99.4,99.31,99.36,6995.0,99.38,99.4,99.31,99.36,6995.0
2016-05-26 12:50:00,99.34,99.37,99.28,99.28,6549.0,99.34,99.37,99.28,99.28,6549.0
2016-05-26 12:55:00,99.28,99.28,99.13,99.16,12027.0,99.28,99.28,99.13,99.16,12027.0
2016-05-26 13:00:00,99.18,99.26,99.18,99.25,6100.0,99.18,99.26,99.18,99.25,6100.0
2016-05-26 13:05:00,99.24,99.36,99.24,99.36,3339.0,99.24,99.36,99.24,99.36,3339.0
2016-05-26 13:10:00,99.33,99.35,99.2,99.24,7899.0,99.33,99.35,99.2,99.24,7899.0
2016-05-26 13:15:00,99.23,99.39,99.23,99.35,7208.0,99.23,99.39,99.23,99.35,7208.0
2016-05-26 13:20:00,99.35,99.4,99.34,99.37,8948.0,99.35,99.4,99.34,99.37,8948.0
2016-05-26 13:25:00,99.36,99.38,99.31,99.32,17785.0,99.36,99.38,99.31,99.32,17785.0
2016-05-26 13:30:00,99.33,99.33,99.19,99.19,13717.0,99.33,99.33,99.19,99.19,13717.0
2016-05-26 13:35:00,99.18,99.26,99.16,99.17,17005.0,99.18,99.26,99.16,99.17,17005.0
2016-05-26 13:40:00,99.16,99.3,99.15,99.29,10797.0,99.16,99.3,99.15,99.29,10797.0
2016-05-26 13:45:00,99.29,99.3,99.22,99.22,18109.0,99.29,99.3,99.22,99.22,18109.0
2016-05-26 13:50:00,99.21,99.21,99.07,99.19,14263.0,99.21,99.21,99.07,99.19,14263.0
2016-05-26 13:55:00,99.21,99.27,99.18,99.26,11978.0,99.21,99.27,99.18,99.26,11978.0
2016-05-26 14:00:00,99.26,99.43,99.24,99.38,11162.0,99.26,99.43,99.24,99.38,11162.0
2016-05-26 14:05:00,99.4,99.42,99.36,99.37,7362.0,99.4,99.42,99.36,99.37,7362.0
2016-05-26 14:10:00,99.4,99.42,99.36,99.37,13205.0,99.4,99.42,99.36,99.37,13205.0
2016-05-26 14:15:00,99.39,99.39,99.27,99.28,15325.0,99.39,99.39,99.27,99.28,15325.0
2016-05-26 14:20:00,99.3,99.37,99.3,99.34,11421.0,99.3,99.37,99.3,99.34,11421.0
2016-05-26 14:25:00,99.35,99.35,99.24,99.27,23909.0,99.35,99.35,99.24,99.27,23909.0
2016-05-26 14:30:00,99.27,99.38,99.25,99.38,9100.0,99.27,99.38,99.25,99.38,9100.0
2016-05-26 14:35:00,99.38,99.4,99.33,99.38,8634.0,99.38,99.4,99.33,99.38,8634.0
2016-05-26 14:40:00,99.39,99.43,99.38,99.43,6138.0,99.39,99.43,99.38,99.43,6138.0
2016-05-26 14:45:00,99.43,99.5,99.42,99.44,11351.0,99.43,99.5,99.42,99.44,11351.0
2016-05-26 14:50:00,99.45,99.48,99.44,99.47,5333.0,99.45,99.48,99.44,99.47,5333.0
2016-05-26 14:55:00,99.48,99.51,99.46,99.47,9197.0,99.48,99.51,99.46,99.47,9197.0
2016-05-26 15:00:00,99.48,99.52,99.47,99.48,12858.0,99.48,99.52,99.47,99.48,12858.0
2016-05-26 15:05:00,99.49,99.51,99.42,99.43,32154.0,99.49,99.51,99.42,99.43,32154.0
2016-05-26 15:10:00,99.43,99.45,99.42,99.43,11512.0,99.43,99.45,99.42,99.43,11512.0
2016-05-26 15:15:00,99.41,99.51,99.39,99.48,10229.0,99.41,99.51,99.39,99.48,10229.0
2016-05-26 15:20:00,99.49,99.53,99.46,99.51,10131.0,99.49,99.53,99.46,99.51,10131.0
2016-05-26 15:25:00,99.51,99.56,99.43,99.43,18907.0,99.51,99.56,99.43,99.43,18907.0
2016-05-26 15:30:00,99.46,99.48,99.44,99.45,24304.0,99.46,99.48,99.44,99.45,24304.0
2016-05-26 15:35:00,99.45,99.47,99.41,99.42,18455.0,99.45,99.47,99.41,99.42,18455.0
2016-05-26 15:40:00,99.42,99.48,99.41,99.43,32418.0,99.42,99.48,99.41,99.43,32418.0
2016-05-26 15:45:00,99.42,99.42,99.29,99.3,36521.0,99.42,99.42,99.29,99.3,36521.0
2016-05-26 15:50:00,99.31,99.34,99.23,99.29,57668.0,99.31,99.34,99.23,99.29,57668.0
2016-05-26 15:55:00,99.29,99.37,99.26,99.37,102282.0,99.29,99.37,99.26,99.37,102282.0
2016-05-27 09:30:00,99.48,99.77,99.22,99.75,40301.0,99.48,99.77,99.22,99.75,40301.0
2016-05-27 09:35:00,99.62,99.76,99.4,99.41,29483.0,99.62,99.76,99.4,99.41,29483.0
2016-05-27 09:40:00,99.4,99.68,99.4,99.56,22426.0,99.4,99.68,99.4,99.56,22426.0
2016-05-27 09:45:00,99.57,99.59,99.49,99.58,7574.0,99.57,99.59,99.49,99.58,7574.0
2016-05-27 09:50:00,99.59,99.8,99.56,99.78,6848.0,99.59,99.8,99.56,99.78,6848.0
2016-05-27 09:55:00,99.79,99.79,99.37,99.41,9835.0,99.79,99.79,99.37,99.41,9835.0
2016-05-27 10:00:00,99.38,99.49,99.25,99.36,17469.0,99.38,99.49,99.25,99.36,17469.0
2016-05-27 10:05:00,99.31,99.51,99.22,99.44,13995.0,99.31,99.51,99.22,99.44,13995.0
2016-05-27 10:10:00,99.47,99.47,99.22,99.22,18129.0,99.47,99.47,99.22,99.22,18129.0
2016-05-27 10:15:00,99.21,99.25,99.0,99.07,14738.0,99.21,99.25,99.0,99.07,14738.0
2016-05-27 10:20:00,99.06,99.07,98.9,98.99,21344.0,99.06,99.07,98.9,98.99,21344.0
2016-05-27 10:25:00,98.98,99.11,98.91,98.95,13911.0,98.98,99.11,98.91,98.95,13911.0
2016-05-27 10:30:00,98.98,99.28,98.98,99.28,15210.0,98.98,99.28,98.98,99.28,15210.0
2016-05-27 10:35:00,99.27,99.32,99.23,99.25,16133.0,99.27,99.32,99.23,99.25,16133.0
2016-05-27 10:40:00,99.3,99.41,99.25,99.41,7572.0,99.3,99.41,99.25,99.41,7572.0
2016-05-27 10:45:00,99.39,99.46,99.38,99.41,3722.0,99.39,99.46,99.38,99.41,3722.0
2016-05-27 10:50:00,99.4,99.46,99.4,99.43,17217.0,99.4,99.46,99.4,99.43,17217.0
2016-05-27 10:55:00,99.44,99.45,99.31,99.31,8757.0,99.44,99.45,99.31,99.31,8757.0
2016-05-27 11:00:00,99.32,99.41,99.29,99.34,10955.0,99.32,99.41,99.29,99.34,10955.0
2016-05-27 11:05:00,99.34,99.44,99.32,99.44,9414.0,99.34,99.44,99.32,99.44,9414.0
2016-05-27 11:10:00,99.44,99.53,99.42,99.5,5927.0,99.44,99.53,99.42,99.5,5927.0
2016-05-27 11:15:00,99.47,99.47,99.4,99.44,7341.0,99.47,99.47,99.4,99.44,7341.0
2016-05-27 11:20:00,99.44,99.59,99.4,99.57,6024.0,99.44,99.59,99.4,99.57,6024.0
2016-05-27 11:25:00,99.6,99.73,99.55,99.69,13393.0,99.6,99.73,99.55,99.69,13393.0
2016-05-27 11:30:00,99.69,99.81,99.69,99.74,12040.0,99.69,99.81,99.69,99.74,12040.0
2016-05-27 11:35:00,99.76,99.86,99.74,99.78,11950.0,99.76,99.86,99.74,99.78,11950.0
2016-05-27 11:40:00,99.79,99.8,99.62,99.62,6792.0,99.79,99.8,99.62,99.62,6792.0
2016-05-27 11:45:00,99.66,99.77,99.66,99.75,4607.0,99.66,99.77,99.66,99.75,4607.0
2016-05-27 11:50:00,99.76,99.78,99.71,99.75,11730.0,99.76,99.78,99.71,99.75,11730.0
2016-05-27 11:55:00,99.74,99.76,99.66,99.73,7059.0,99.74,99.76,99.66,99.73,7059.0
2016-05-27 12:00:00,99.73,99.74,99.7,99.74,4282.0,99.73,99.74,99.7,99.74,4282.0
2016-05-27 12:05:00,99.74,99.76,99.68,99.68,3357.0,99.74,99.76,99.68,99.68,3357.0
2016-05-27 12:10:00,99.7,99.7,99.65,99.66,5555.0,99.7,99.7,99.65,99.66,5555.0
2016-05-27 12:15:00,99.67,99.7,99.62,99.67,3115.0,99.67,99.7,99.62,99.67,3115.0
2016-05-27 12:20:00,99.66,99.7,99.61,99.63,4805.0,99.66,99.7,99.61,99.63,4805.0
2016-05-27 12:25:00,99.59,99.65,99.57,99.62,6847.0,99.59,99.65,99.57,99.62,6847.0
2016-05-27 12:30:00,99.63,99.73,99.63,99.72,3312.0,99.63,99.73,99.63,99.72,3312.0
2016-05-27 12:35:00,99.72,99.77,99.66,99.67,6639.0,99.72,99.77,99.66,99.67,6639.0
2016-05-27 12:40:00,99.68,99.83,99.67,99.79,30001.0,99.68,99.83,99.67,99.79,30001.0
2016-05-27 12:45:00,99.79,99.86,99.74,99.76,23232.0,99.79,99.86,99.74,99.76,23232.0
2016-05-27 12:50:00,99.75,99.8,99.71,99.8,11858.0,99.75,99.8,99.71,99.8,11858.0
2016-05-27 12:55:00,99.79,99.79,99.7,99.72,5294.0,99.79,99.79,99.7,99.72,5294.0
2016-05-27 13:00:00,99.7,99.78,99.68,99.78,7628.0,99.7,99.78,99.68,99.78,7628.0
2016-05-27 13:05:00,99.79,99.82,99.75,99.75,7600.0,99.79,99.82,99.75,99.75,7600.0
2016-05-27 13:10:00,99.74,99.81,99.73,99.81,8050.0,99.74,99.81,99.73,99.81,8050.0
2016-05-27 13:15:00,99.79,99.82,99.77,99.82,5731.0,99.79,99.82,99.77,99.82,5731.0
2016-05-27 13:20:00,99.79,99.82,99.77,99.79,7681.0,99.79,99.82,99.77,99.79,7681.0
2016-05-27 13:25:00,99.77,99.8,99.74,99.79,5980.0,99.77,99.8,99.74,99.79,5980.0
2016-05-27 13:30:00,99.76,99.79,99.7,99.73,7474.0,99.76,99.79,99.7,99.73,7474.0
2016-05-27 13:35:00,99.75,99.75,99.59,99.61,8720.0,99.75,99.75,99.59,99.61,8720.0
2016-05-27 13:40:00,99.58,99.68,99.54,99.61,9470.0,99.58,99.68,99.54,99.61,9470.0
2016-05-27 13:45:00,99.61,99.67,99.61,99.63,4980.0,99.61,99.67,99.61,99.63,4980.0
2016-05-27 13:50:00,99.63,99.67,99.48,99.54,15474.0,99.63,99.67,99.48,99.54,15474.0
2016-05-27 13:55:00,99.53,99.54,99.45,99.53,13139.0,99.53,99.54,99.45,99.53,13139.0
2016-05-27 14:00:00,99.54,99.56,99.37,99.44,16738.0,99.54,99.56,99.37,99.44,16738.0
2016-05-27 14:05:00,99.45,99.52,99.42,99.49,9326.0,99.45,99.52,99.42,99.49,9326.0
2016-05-27 14:10:00,99.49,99.68,99.48,99.64,11853.0,99.49,99.68,99.48,99.64,11853.0
2016-05-27 14:15:00,99.63,99.7,99.63,99.7,6416.0,99.63,99.7,99.63,99.7,6416.0
2016-05-27 14:20:00,99.71,99.74,99.66,99.74,15582.0,99.71,99.74,99.66,99.74,15582.0
2016-05-27 14:25:00,99.7,99.8,99.7,99.73,10475.0,99.7,99.8,99.7,99.73,10475.0
2016-05-27 14:30:00,99.73,99.77,99.68,99.7,10386.0,99.73,99.77,99.68,99.7,10386.0
2016-05-27 14:35:00,99.69,99.73,99.63,99.67,8671.0,99.69,99.73,99.63,99.67,8671.0
2016-05-27 14:40:00,99.7,99.78,99.67,99.72,7842.0,99.7,99.78,99.67,99.72,7842.0
2016-05-27 14:45:00,99.72,99.84,99.72,99.83,14943.0,99.72,99.84,99.72,99.83,14943.0
2016-05-27 14:50:00,99.84,99.89,99.79,99.89,10610.0,99.84,99.89,99.79,99.89,10610.0
2016-05-27 14:55:00,99.89,99.92,99.85,99.85,22913.0,99.89,99.92,99.85,99.85,22913.0
2016-05-27 15:00:00,99.85,99.92,99.8,99.84,14208.0,99.85,99.92,99.8,99.84,14208.0
2016-05-27 15:05:00,99.84,99.88,99.81,99.87,8456.0,99.84,99.88,99.81,99.87,8456.0
2016-05-27 15:10:00,99.88,99.88,99.82,99.84,10230.0,99.88,99.88,99.82,99.84,10230.0
2016-05-27 15:15:00,99.86,99.89,99.82,99.86,12757.0,99.86,99.89,99.82,99.86,12757.0
2016-05-27 15:20:00,99.89,99.9,99.78,99.82,15798.0,99.89,99.9,99.78,99.82,15798.0
2016-05-27 15:25:00,99.83,99.86,99.81,99.86,10684.0,99.83,99.86,99.81,99.86,10684.0
2016-05-27 15:30:00,99.87,99.89,99.81,99.87,19911.0,99.87,99.89,99.81,99.87,19911.0
2016-05-27 15:35:00,99.86,99.92,99.85,99.88,22215.0,99.86,99.92,99.85,99.88,22215.0
2016-05-27 15:40:00,99.88,100.02,99.87,100.01,41106.0,99.88,100.02,99.87,100.01,41106.0
2016-05-27 15:45:00,100.01,100.07,100.01,100.05,29581.0,100.01,100.07,100.01,100.05,29581.0
2016-05-27 15:50:00,100.05,100.09,100.03,100.05,39919.0,100.05,100.09,100.03,100.05,39919.0
2016-05-27 15:55:00,100.05,100.13,99.98,100.13,152090.0,100.05,100.13,99.98,100.13,152090.0
2016-05-31 09:30:00,100.14,100.39,99.94,100.34,50837.0,100.14,100.39,99.94,100.34,50837.0
2016-05-31 09:35:00,100.28,100.42,100.15,100.17,29676.0,100.28,100.42,100.15,100.17,29676.0
2016-05-31 09:40:00,100.15,100.24,99.96,100.24,15290.0,100.15,100.24,99.96,100.24,15290.0
2016-05-31 09:45:00,100.19,100.19,99.97,100.04,14064.0,100.19,100.19,99.97,100.04,14064.0
2016-05-31 09:50:00,100.09,100.19,100.05,100.19,8346.0,100.09,100.19,100.05,100.19,8346.0
2016-05-31 09:55:00,100.17,100.27,100.16,100.18,8709.0,100.17,100.27,100.16,100.18,8709.0
2016-05-31 10:00:00,100.18,100.31,100.17,100.31,12197.0,100.18,100.31,100.17,100.31,12197.0
2016-05-31 10:05:00,100.32,100.43,100.3,100.36,9745.0,100.32,100.43,100.3,100.36,9745.0
2016-05-31 10:10:00,100.38,100.49,100.38,100.47,15657.0,100.38,100.49,100.38,100.47,15657.0
2016-05-31 10:15:00,100.45,100.46,100.26,100.3,9729.0,100.45,100.46,100.26,100.3,9729.0
2016-05-31 10:20:00,100.32,100.45,100.3,100.4,8080.0,100.32,100.45,100.3,100.4,8080.0
2016-05-31 10:25:00,100.39,100.55,100.39,100.45,18111.0,100.39,100.55,100.39,100.45,18111.0
2016-05-31 10:30:00,100.47,100.52,100.41,100.5,26500.0,100.47,100.52,100.41,100.5,26500.0
2016-05-31 10:35:00,100.51,100.56,100.29,100.33,25271.0,100.51,100.56,100.29,100.33,25271.0
2016-05-31 10:40:00,100.33,100.34,100.15,100.23,33762.0,100.33,100.34,100.15,100.23,33762.0
2016-05-31 10:45:00,100.25,100.27,100.11,100.23,13000.0,100.25,100.27,100.11,100.23,13000.0
2016-05-31 10:50:00,100.21,100.26,100.17,100.2,17149.0,100.21,100.26,100.17,100.2,17149.0
2016-05-31 10:55:00,100.2,100.32,100.2,100.3,13192.0,100.2,100.32,100.2,100.3,13192.0
2016-05-31 11:00:00,100.32,100.32,100.23,100.25,14485.0,100.32,100.32,100.23,100.25,14485.0
2016-05-31 11:05:00,100.26,100.27,100.14,100.14,8339.0,100.26,100.27,100.14,100.14,8339.0
2016-05-31 11:10:00,100.14,100.14,100.07,100.07,12599.0,100.14,100.14,100.07,100.07,12599.0
2016-05-31 11:15:00,100.06,100.1,100.03,100.1,5776.0,100.06,100.1,100.03,100.1,5776.0
2016-05-31 11:20:00,100.09,100.18,100.06,100.15,4585.0,100.09,100.18,100.06,100.15,4585.0
2016-05-31 11:25:00,100.16,100.21,100.14,100.2,15896.0,100.16,100.21,100.14,100.2,15896.0
2016-05-31 11:30:00,100.18,100.29,100.16,100.24,13400.0,100.18,100.29,100.16,100.24,13400.0
2016-05-31 11:35:00,100.23,100.28,100.16,100.2,15382.0,100.23,100.28,100.16,100.2,15382.0
2016-05-31 11:40:00,100.22,100.27,100.16,100.16,14414.0,100.22,100.27,100.16,100.16,14414.0
2016-05-31 11:45:00,100.13,100.19,100.07,100.18,9043.0,100.13,100.19,100.07,100.18,9043.0
2016-05-31 11:50:00,100.18,100.19,100.06,100.06,7145.0,100.18,100.19,100.06,100.06,7145.0
2016-05-31 11:55:00,100.05,100.12,100.03,100.1,6129.0,100.05,100.12,100.03,100.1,6129.0
2016-05-31 12:00:00,100.12,100.12,99.99,99.99,8366.0,100.12,100.12,99.99,99.99,8366.0
2016-05-31 12:05:00,100.0,100.01,99.94,99.99,8026.0,100.0,100.01,99.94,99.99,8026.0
2016-05-31 12:10:00,99.97,100.01,99.94,99.96,8288.0,99.97,100.01,99.94,99.96,8288.0
2016-05-31 12:15:00,99.97,99.97,99.86,99.89,15212.0,99.97,99.97,99.86,99.89,15212.0
2016-05-31 12:20:00,99.9,99.94,99.85,99.93,5850.0,99.9,99.94,99.85,99.93,5850.0
2016-05-31 12:25:00,99.97,100.0,99.92,99.94,12247.0,99.97,100.0,99.92,99.94,12247.0
2016-05-31 12:30:00,99.93,100.07,99.92,100.05,9221.0,99.93,100.07,99.92,100.05,9221.0
2016-05-31 12:35:00,100.04,100.07,99.99,100.0,11569.0,100.04,100.07,99.99,100.0,11569.0
2016-05-31 12:40:00,99.99,100.06,99.86,99.86,28238.0,99.99,100.06,99.86,99.86,28238.0
2016-05-31 12:45:00,99.85,99.91,99.82,99.89,18982.0,99.85,99.91,99.82,99.89,18982.0
2016-05-31 12:50:00,99.89,99.92,99.83,99.89,24330.0,99.89,99.92,99.83,99.89,24330.0
2016-05-31 12:55:00,99.88,99.88,99.78,99.81,2966.0,99.88,99.88,99.78,99.81,2966.0
2016-05-31 13:00:00,99.8,99.87,99.78,99.83,7690.0,99.8,99.87,99.78,99.83,7690.0
2016-05-31 13:05:00,99.84,99.88,99.8,99.85,6755.0,99.84,99.88,99.8,99.85,6755.0
2016-05-31 13:10:00,99.85,99.92,99.83,99.89,27175.0,99.85,99.92,99.83,99.89,27175.0
2016-05-31 13:15:00,99.89,99.89,99.83,99.84,8868.0,99.89,99.89,99.83,99.84,8868.0
2016-05-31 13:20:00,99.85,99.97,99.84,99.92,13000.0,99.85,99.97,99.84,99.92,13000.0
2016-05-31 13:25:00,99.91,99.99,99.9,99.98,9140.0,99.91,99.99,99.9,99.98,9140.0
2016-05-31 13:30:00,100.0,100.08,99.98,100.06,8042.0,100.0,100.08,99.98,100.06,8042.0
2016-05-31 13:35:00,100.05,100.13,100.02,100.1,9441.0,100.05,100.13,100.02,100.1,9441.0
2016-05-31 13:40:00,100.1,100.14,100.06,100.06,8700.0,100.1,100.14,100.06,100.06,8700.0
2016-05-31 13:45:00,100.07,100.15,100.04,100.08,29452.0,100.07,100.15,100.04,100.08,29452.0
2016-05-31 13:50:00,100.08,100.13,100.05,100.1,20930.0,100.08,100.13,100.05,100.1,20930.0
2016-05-31 13:55:00,100.08,100.11,100.05,100.09,16424.0,100.08,100.11,100.05,100.09,16424.0
2016-05-31 14:00:00,100.08,100.08,99.69,99.71,23185.0,100.08,100.08,99.69,99.71,23185.0
2016-05-31 14:05:00,99.7,99.86,99.67,99.81,25903.0,99.7,99.86,99.67,99.81,25903.0
2016-05-31 14:10:00,99.82,99.82,99.57,99.63,68886.0,99.82,99.82,99.57,99.63,68886.0
2016-05-31 14:15:00,99.62,99.63,99.54,99.57,30478.0,99.62,99.63,99.54,99.57,30478.0
2016-05-31 14:20:00,99.57,99.77,99.57,99.64,20485.0,99.57,99.77,99.57,99.64,20485.0
2016-05-31 14:25:00,99.64,99.73,99.6,99.71,18392.0,99.64,99.73,99.6,99.71,18392.0
2016-05-31 14:30:00,99.71,99.73,99.54,99.62,31697.0,99.71,99.73,99.54,99.62,31697.0
2016-05-31 14:35:00,99.61,99.62,99.52,99.57,20311.0,99.61,99.62,99.52,99.57,20311.0
2016-05-31 14:40:00,99.57,99.59,99.47,99.5,17476.0,99.57,99.59,99.47,99.5,17476.0
2016-05-31 14:45:00,99.5,99.57,99.44,99.54,22317.0,99.5,99.57,99.44,99.54,22317.0
2016-05-31 14:50:00,99.56,99.58,99.39,99.45,30256.0,99.56,99.58,99.39,99.45,30256.0
2016-05-31 14:55:00,99.43,99.43,99.35,99.4,19229.0,99.43,99.43,99.35,99.4,19229.0
2016-05-31 15:00:00,99.39,99.46,99.35,99.44,20386.0,99.39,99.46,99.35,99.44,20386.0
2016-05-31 15:05:00,99.43,99.6,99.43,99.6,9003.0,99.43,99.6,99.43,99.6,9003.0
2016-05-31 15:10:00,99.61,99.69,99.61,99.66,14337.0,99.61,99.69,99.61,99.66,14337.0
2016-05-31 15:15:00,99.67,99.82,99.66,99.77,11821.0,99.67,99.82,99.66,99.77,11821.0
2016-05-31 15:20:00,99.76,99.79,99.52,99.54,42741.0,99.76,99.79,99.52,99.54,42741.0
2016-05-31 15:25:00,99.54,99.63,99.44,99.63,39231.0,99.54,99.63,99.44,99.63,39231.0
2016-05-31 15:30:00,99.64,99.76,99.61,99.61,40718.0,99.64,99.76,99.61,99.61,40718.0
2016-05-31 15:35:00,99.61,99.66,99.55,99.58,51922.0,99.61,99.66,99.55,99.58,51922.0
2016-05-31 15:40:00,99.59,99.61,99.46,99.49,71896.0,99.59,99.61,99.46,99.49,71896.0
2016-05-31 15:45:00,99.49,99.55,99.41,99.54,127609.0,99.49,99.55,99.41,99.54,127609.0
2016-05-31 15:50:00,99.54,99.6,99.49,99.55,196688.0,99.54,99.6,99.49,99.55,196688.0
2016-05-31 15:55:00,99.55,99.62,99.47,99.47,459027.0,99.55,99.62,99.47,99.47,459027.0
2016-06-01 09:30:00,99.24,99.64,98.93,99.55,50564.0,99.24,99.64,98.93,99.55,50564.0
2016-06-01 09:35:00,99.44,99.51,99.2,99.4,41108.0,99.44,99.51,99.2,99.4,41108.0
2016-06-01 09:40:00,99.37,99.49,99.31,99.49,12936.0,99.37,99.49,99.31,99.49,12936.0
2016-06-01 09:45:00,99.5,99.84,99.44,99.72,25299.0,99.5,99.84,99.44,99.72,25299.0
2016-06-01 09:50:00,99.73,99.9,99.67,99.81,14959.0,99.73,99.9,99.67,99.81,14959.0
2016-06-01 09:55:00,99.84,99.84,99.43,99.44,17889.0,99.84,99.84,99.43,99.44,17889.0
2016-06-01 10:00:00,99.45,99.72,99.42,99.61,28792.0,99.45,99.72,99.42,99.61,28792.0
2016-06-01 10:05:00,99.6,99.7,99.54,99.61,26734.0,99.6,99.7,99.54,99.61,26734.0
2016-06-01 10:10:00,99.61,99.68,99.53,99.58,23788.0,99.61,99.68,99.53,99.58,23788.0
2016-06-01 10:15:00,99.56,99.82,99.56,99.78,10783.0,99.56,99.82,99.56,99.78,10783.0
2016-06-01 10:20:00,99.77,99.83,99.6,99.82,14495.0,99.77,99.83,99.6,99.82,14495.0
2016-06-01 10:25:00,99.82,99.85,99.6,99.65,12622.0,99.82,99.85,99.6,99.65,12622.0
2016-06-01 10:30:00,99.63,99.81,99.6,99.81,17699.0,99.63,99.81,99.6,99.81,17699.0
2016-06-01 10:35:00,99.77,99.98,99.73,99.89,12975.0,99.77,99.98,99.73,99.89,12975.0
2016-06-01 10:40:00,99.88,99.93,99.82,99.87,10616.0,99.88,99.93,99.82,99.87,10616.0
2016-06-01 10:45:00,99.91,100.1,99.9,100.1,11488.0,99.91,100.1,99.9,100.1,11488.0
2016-06-01 10:50:00,100.09,100.28,100.09,100.27,30168.0,100.09,100.28,100.09,100.27,30168.0
2016-06-01 10:55:00,100.26,100.3,100.15,100.18,8075.0,100.26,100.3,100.15,100.18,8075.0
2016-06-01 11:00:00,100.2,100.38,100.18,100.35,14692.0,100.2,100.38,100.18,100.35,14692.0
2016-06-01 11:05:00,100.36,100.39,100.3,100.36,6514.0,100.36,100.39,100.3,100.36,6514.0
2016-06-01 11:10:00,100.36,100.4,100.3,100.34,13898.0,100.36,100.4,100.3,100.34,13898.0
2016-06-01 11:15:00,100.32,100.32,100.14,100.17,15250.0,100.32,100.32,100.14,100.17,15250.0
2016-06-01 11:20:00,100.19,100.28,100.16,100.25,9350.0,100.19,100.28,100.16,100.25,9350.0
2016-06-01 11:25:00,100.22,100.24,100.04,100.08,7741.0,100.22,100.24,100.04,100.08,7741.0
2016-06-01 11:30:00,100.07,100.11,99.9,99.9,9901.0,100.07,100.11,99.9,99.9,9901.0
2016-06-01 11:35:00,99.84,99.87,99.79,99.87,11848.0,99.84,99.87,99.79,99.87,11848.0
2016-06-01 11:40:00,99.85,99.93,99.79,99.81,19595.0,99.85,99.93,99.79,99.81,19595.0
2016-06-01 11:45:00,99.81,100.01,99.77,100.01,14999.0,99.81,100.01,99.77,100.01,14999.0
2016-06-01 11:50:00,100.01,100.11,99.97,100.11,8498.0,100.01,100.11,99.97,100.11,8498.0
2016-06-01 11:55:00,100.07,100.16,100.05,100.13,6510.0,100.07,100.16,100.05,100.13,6510.0
2016-06-01 12:00:00,100.13,100.22,100.1,100.11,14481.0,100.13,100.22,100.1,100.11,14481.0
2016-06-01 12:05:00,100.14,100.16,100.03,100.04,13386.0,100.14,100.16,100.03,100.04,13386.0
2016-06-01 12:10:00,100.04,100.09,100.03,100.09,5800.0,100.04,100.09,100.03,100.09,5800.0
2016-06-01 12:15:00,100.1,100.14,100.03,100.03,10500.0,100.1,100.14,100.03,100.03,10500.0
2016-06-01 12:20:00,100.02,100.04,99.95,99.99,10381.0,100.02,100.04,99.95,99.99,10381.0
2016-06-01 12:25:00,99.98,100.0,99.86,99.91,9704.0,99.98,100.0,99.86,99.91,9704.0
2016-06-01 12:30:00,99.89,99.99,99.87,99.95,8645.0,99.89,99.99,99.87,99.95,8645.0
2016-06-01 12:35:00,99.98,99.99,99.82,99.84,10314.0,99.98,99.99,99.82,99.84,10314.0
2016-06-01 12:40:00,99.85,99.89,99.8,99.85,5900.0,99.85,99.89,99.8,99.85,5900.0
2016-06-01 12:45:00,99.86,99.98,99.86,99.87,10700.0,99.86,99.98,99.86,99.87,10700.0
2016-06-01 12:50:00,99.88,100.01,99.88,99.92,11241.0,99.88,100.01,99.88,99.92,11241.0
2016-06-01 12:55:00,99.89,100.0,99.88,100.0,6901.0,99.89,100.0,99.88,100.0,6901.0
2016-06-01 13:00:00,100.0,100.0,99.9,99.95,10714.0,100.0,100.0,99.9,99.95,10714.0
2016-06-01 13:05:00,99.95,100.04,99.9,99.92,13539.0,99.95,100.04,99.9,99.92,13539.0
2016-06-01 13:10:00,99.9,99.97,99.89,99.92,10740.0,99.9,99.97,99.89,99.92,10740.0
2016-06-01 13:15:00,99.9,99.96,99.85,99.87,14379.0,99.9,99.96,99.85,99.87,14379.0
2016-06-01 13:20:00,99.87,99.97,99.83,99.85,19815.0,99.87,99.97,99.83,99.85,19815.0
2016-06-01 13:25:00,99.87,99.92,99.81,99.87,12688.0,99.87,99.92,99.81,99.87,12688.0
2016-06-01 13:30:00,99.88,99.96,99.87,99.89,6690.0,99.88,99.96,99.87,99.89,6690.0
2016-06-01 13:35:00,99.87,99.97,99.8,99.82,8674.0,99.87,99.97,99.8,99.82,8674.0
2016-06-01 13:40:00,99.84,99.84,99.53,99.57,19668.0,99.84,99.84,99.53,99.57,19668.0
2016-06-01 13:45:00,99.58,99.66,99.55,99.66,6400.0,99.58,99.66,99.55,99.66,6400.0
2016-06-01 13:50:00,99.67,99.77,99.66,99.76,7000.0,99.67,99.77,99.66,99.76,7000.0
2016-06-01 13:55:00,99.77,99.81,99.71,99.81,10310.0,99.77,99.81,99.71,99.81,10310.0
2016-06-01 14:00:00,99.82,99.83,99.58,99.74,15541.0,99.82,99.83,99.58,99.74,15541.0
2016-06-01 14:05:00,99.75,99.93,99.74,99.92,5454.0,99.75,99.93,99.74,99.92,5454.0
2016-06-01 14:10:00,99.95,100.09,99.93,100.05,27383.0,99.95,100.09,99.93,100.05,27383.0
2016-06-01 14:15:00,100.04,100.18,100.04,100.09,14632.0,100.04,100.18,100.04,100.09,14632.0
2016-06-01 14:20:00,100.1,100.16,100.08,100.12,8456.0,100.1,100.16,100.08,100.12,8456.0
2016-06-01 14:25:00,100.13,100.19,100.07,100.14,11324.0,100.13,100.19,100.07,100.14,11324.0
2016-06-01 14:30:00,100.12,100.15,99.84,99.89,16274.0,100.12,100.15,99.84,99.89,16274.0
2016-06-01 14:35:00,99.89,99.91,99.8,99.82,9812.0,99.89,99.91,99.8,99.82,9812.0
2016-06-01 14:40:00,99.84,99.96,99.84,99.96,10614.0,99.84,99.96,99.84,99.96,10614.0
2016-06-01 14:45:00,99.96,100.03,99.92,99.96,18521.0,99.96,100.03,99.92,99.96,18521.0
2016-06-01 14:50:00,99.97,100.06,99.94,100.05,19334.0,99.97,100.06,99.94,100.05,19334.0
2016-06-01 14:55:00,100.03,100.15,100.0,100.15,6710.0,100.03,100.15,100.0,100.15,6710.0
2016-06-01 15:00:00,100.14,100.16,100.07,100.13,6946.0,100.14,100.16,100.07,100.13,6946.0
2016-06-01 15:05:00,100.13,100.14,100.07,100.12,8906.0,100.13,100.14,100.07,100.12,8906.0
2016-06-01 15:10:00,100.11,100.14,100.06,100.12,13713.0,100.11,100.14,100.06,100.12,13713.0
2016-06-01 15:15:00,100.12,100.17,100.1,100.13,13956.0,100.12,100.17,100.1,100.13,13956.0
2016-06-01 15:20:00,100.13,100.25,100.11,100.23,16636.0,100.13,100.25,100.11,100.23,16636.0
2016-06-01 15:25:00,100.22,100.26,100.15,100.21,13844.0,100.22,100.26,100.15,100.21,13844.0
2016-06-01 15:30:00,100.22,100.22,100.11,100.14,12797.0,100.22,100.22,100.11,100.14,12797.0
2016-06-01 15:35:00,100.13,100.24,100.1,100.23,19259.0,100.13,100.24,100.1,100.23,19259.0
2016-06-01 15:40:00,100.23,100.23,100.1,100.1,31142.0,100.23,100.23,100.1,100.1,31142.0
2016-06-01 15:45:00,100.08,100.12,100.01,100.04,26518.0,100.08,100.12,100.01,100.04,26518.0
2016-06-01 15:50:00,100.04,100.09,99.98,99.99,33177.0,100.04,100.09,99.98,99.99,33177.0
2016-06-01 15:55:00,100.0,100.03,99.91,100.02,66602.0,100.0,100.03,99.91,100.02,66602.0
2016-06-02 09:30:00,99.98,100.03,99.61,99.67,36088.0,99.98,100.03,99.61,99.67,36088.0
2016-06-02 09:35:00,99.67,99.86,99.45,99.78,23006.0,99.67,99.86,99.45,99.78,23006.0
2016-06-02 09:40:00,99.74,99.83,99.61,99.74,14326.0,99.74,99.83,99.61,99.74,14326.0
2016-06-02 09:45:00,99.74,99.77,99.33,99.36,14912.0,99.74,99.77,99.33,99.36,14912.0
2016-06-02 09:50:00,99.3,99.51,99.18,99.32,25946.0,99.3,99.51,99.18,99.32,25946.0
2016-06-02 09:55:00,99.29,99.45,99.17,99.32,16300.0,99.29,99.45,99.17,99.32,16300.0
2016-06-02 10:00:00,99.29,99.44,99.2,99.41,19992.0,99.29,99.44,99.2,99.41,19992.0
2016-06-02 10:05:00,99.43,99.7,99.39,99.57,27159.0,99.43,99.7,99.39,99.57,27159.0
2016-06-02 10:10:00,99.58,99.59,99.48,99.54,11150.0,99.58,99.59,99.48,99.54,11150.0
2016-06-02 10:15:00,99.55,99.67,99.52,99.59,14087.0,99.55,99.67,99.52,99.59,14087.0
2016-06-02 10:20:00,99.63,99.67,99.56,99.61,10444.0,99.63,99.67,99.56,99.61,10444.0
2016-06-02 10:25:00,99.63,99.72,99.6,99.61,12715.0,99.63,99.72,99.6,99.61,12715.0
2016-06-02 10:30:00,99.64,99.75,99.59,99.75,11333.0,99.64,99.75,99.59,99.75,11333.0
2016-06-02 10:35:00,99.75,99.81,99.7,99.72,6993.0,99.75,99.81,99.7,99.72,6993.0
2016-06-02 10:40:00,99.73,99.73,99.58,99.58,11945.0,99.73,99.73,99.58,99.58,11945.0
2016-06-02 10:45:00,99.58,99.6,99.52,99.58,11372.0,99.58,99.6,99.52,99.58,11372.0
2016-06-02 10:50:00,99.56,99.59,99.45,99.48,13383.0,99.56,99.59,99.45,99.48,13383.0
2016-06-02 10:55:00,99.47,99.47,99.34,99.37,21366.0,99.47,99.47,99.34,99.37,21366.0
2016-06-02 11:00:00,99.39,99.56,99.33,99.56,18169.0,99.39,99.56,99.33,99.56,18169.0
2016-06-02 11:05:00,99.56,99.61,99.51,99.55,10550.0,99.56,99.61,99.51,99.55,10550.0
2016-06-02 11:10:00,99.52,99.56,99.37,99.4,20503.0,99.52,99.56,99.37,99.4,20503.0
2016-06-02 11:15:00,99.39,99.46,99.38,99.4,8880.0,99.39,99.46,99.38,99.4,8880.0
2016-06-02 11:20:00,99.44,99.44,99.37,99.38,6441.0,99.44,99.44,99.37,99.38,6441.0
2016-06-02 11:25:00,99.41,99.54,99.41,99.49,6448.0,99.41,99.54,99.41,99.49,6448.0
2016-06-02 11:30:00,99.47,99.49,99.38,99.4,15336.0,99.47,99.49,99.38,99.4,15336.0
2016-06-02 11:35:00,99.39,99.48,99.38,99.46,14786.0,99.39,99.48,99.38,99.46,14786.0
2016-06-02 11:40:00,99.47,99.62,99.47,99.58,8349.0,99.47,99.62,99.47,99.58,8349.0
2016-06-02 11:45:00,99.6,99.64,99.48,99.48,5412.0,99.6,99.64,99.48,99.48,5412.0
2016-06-02 11:50:00,99.49,99.58,99.48,99.58,5865.0,99.49,99.58,99.48,99.58,5865.0
2016-06-02 11:55:00,99.6,99.6,99.38,99.41,22458.0,99.6,99.6,99.38,99.41,22458.0
2016-06-02 12:00:00,99.41,99.43,99.35,99.41,9231.0,99.41,99.43,99.35,99.41,9231.0
2016-06-02 12:05:00,99.41,99.41,99.25,99.25,10309.0,99.41,99.41,99.25,99.25,10309.0
2016-06-02 12:10:00,99.25,99.3,99.24,99.28,9943.0,99.25,99.3,99.24,99.28,9943.0
2016-06-02 12:15:00,99.28,99.31,99.23,99.27,12984.0,99.28,99.31,99.23,99.27,12984.0
2016-06-02 12:20:00,99.27,99.37,99.24,99.37,6648.0,99.27,99.37,99.24,99.37,6648.0
2016-06-02 12:25:00,99.38,99.42,99.36,99.4,12140.0,99.38,99.42,99.36,99.4,12140.0
2016-06-02 12:30:00,99.4,99.51,99.4,99.45,6333.0,99.4,99.51,99.4,99.45,6333.0
2016-06-02 12:35:00,99.47,99.56,99.47,99.49,11956.0,99.47,99.56,99.47,99.49,11956.0
2016-06-02 12:40:00,99.49,99.54,99.45,99.48,16658.0,99.49,99.54,99.45,99.48,16658.0
2016-06-02 12:45:00,99.47,99.49,99.43,99.45,21441.0,99.47,99.49,99.43,99.45,21441.0
2016-06-02 12:50:00,99.44,99.5,99.42,99.5,17743.0,99.44,99.5,99.42,99.5,17743.0
2016-06-02 12:55:00,99.49,99.49,99.36,99.37,47195.0,99.49,99.49,99.36,99.37,47195.0
2016-06-02 13:00:00,99.38,99.47,99.38,99.47,41669.0,99.38,99.47,99.38,99.47,41669.0
2016-06-02 13:05:00,99.47,99.5,99.43,99.45,14068.0,99.47,99.5,99.43,99.45,14068.0
2016-06-02 13:10:00,99.46,99.5,99.4,99.5,39584.0,99.46,99.5,99.4,99.5,39584.0
2016-06-02 13:15:00,99.49,99.5,99.39,99.39,22168.0,99.49,99.5,99.39,99.39,22168.0
2016-06-02 13:20:00,99.37,99.44,99.33,99.35,17543.0,99.37,99.44,99.33,99.35,17543.0
2016-06-02 13:25:00,99.36,99.42,99.35,99.4,17051.0,99.36,99.42,99.35,99.4,17051.0
2016-06-02 13:30:00,99.41,99.5,99.4,99.42,23500.0,99.41,99.5,99.4,99.42,23500.0
2016-06-02 13:35:00,99.42,99.5,99.42,99.46,13499.0,99.42,99.5,99.42,99.46,13499.0
2016-06-02 13:40:00,99.47,99.61,99.46,99.61,24151.0,99.47,99.61,99.46,99.61,24151.0
2016-06-02 13:45:00,99.61,99.7,99.6,99.7,13944.0,99.61,99.7,99.6,99.7,13944.0
2016-06-02 13:50:00,99.7,99.84,99.7,99.84,9544.0,99.7,99.84,99.7,99.84,9544.0
2016-06-02 13:55:00,99.84,99.88,99.81,99.85,8400.0,99.84,99.88,99.81,99.85,8400.0
2016-06-02 14:00:00,99.82,99.93,99.82,99.93,12880.0,99.82,99.93,99.82,99.93,12880.0
2016-06-02 14:05:00,99.95,99.97,99.91,99.94,8875.0,99.95,99.97,99.91,99.94,8875.0
2016-06-02 14:10:00,99.96,99.96,99.87,99.87,16837.0,99.96,99.96,99.87,99.87,16837.0
2016-06-02 14:15:00,99.87,99.95,99.87,99.91,10659.0,99.87,99.95,99.87,99.91,10659.0
2016-06-02 14:20:00,99.9,99.93,99.83,99.85,11480.0,99.9,99.93,99.83,99.85,11480.0
2016-06-02 14:25:00,99.85,99.96,99.85,99.91,9232.0,99.85,99.96,99.85,99.91,9232.0
2016-06-02 14:30:00,99.9,99.92,99.85,99.87,8002.0,99.9,99.92,99.85,99.87,8002.0
2016-06-02 14:35:00,99.89,99.89,99.74,99.79,24075.0,99.89,99.89,99.74,99.79,24075.0
2016-06-02 14:40:00,99.81,99.92,99.81,99.89,5914.0,99.81,99.92,99.81,99.89,5914.0
2016-06-02 14:45:00,99.89,99.99,99.89,99.98,5600.0,99.89,99.99,99.89,99.98,5600.0
2016-06-02 14:50:00,99.98,100.04,99.98,100.02,7828.0,99.98,100.04,99.98,100.02,7828.0
2016-06-02 14:55:00,100.02,100.1,100.02,100.08,5300.0,100.02,100.1,100.02,100.08,5300.0
2016-06-02 15:00:00,100.09,100.13,100.06,100.07,18475.0,100.09,100.13,100.06,100.07,18475.0
2016-06-02 15:05:00,100.05,100.05,99.97,99.97,8171.0,100.05,100.05,99.97,99.97,8171.0
2016-06-02 15:10:00,100.0,100.1,99.98,100.01,11750.0,100.0,100.1,99.98,100.01,11750.0
2016-06-02 15:15:00,100.04,100.09,100.0,100.03,14579.0,100.04,100.09,100.0,100.03,14579.0
2016-06-02 15:20:00,100.04,100.07,100.01,100.02,19282.0,100.04,100.07,100.01,100.02,19282.0
2016-06-02 15:25:00,100.02,100.06,100.01,100.04,11620.0,100.02,100.06,100.01,100.04,11620.0
2016-06-02 15:30:00,100.04,100.04,100.0,100.0,26801.0,100.04,100.04,100.0,100.0,26801.0
2016-06-02 15:35:00,100.0,100.09,99.99,100.08,19405.0,100.0,100.09,99.99,100.08,19405.0
2016-06-02 15:40:00,100.09,100.1,100.04,100.06,21526.0,100.09,100.1,100.04,100.06,21526.0
2016-06-02 15:45:00,100.06,100.06,99.93,99.96,26142.0,100.06,100.06,99.93,99.96,26142.0
2016-06-02 15:50:00,99.98,100.08,99.97,100.03,49451.0,99.98,100.08,99.97,100.03,49451.0
2016-06-02 15:55:00,100.03,100.16,100.0,100.16,90825.0,100.03,100.16,100.0,100.16,90825.0
2016-06-03 09:30:00,99.48,99.52,98.81,98.82,73478.0,99.48,99.52,98.81,98.82,73478.0
2016-06-03 09:35:00,98.87,98.89,98.5,98.59,40201.0,98.87,98.89,98.5,98.59,40201.0
2016-06-03 09:40:00,98.58,98.83,98.52,98.78,31743.0,98.58,98.83,98.52,98.78,31743.0
2016-06-03 09:45:00,98.82,98.82,98.61,98.66,54023.0,98.82,98.82,98.61,98.66,54023.0
2016-06-03 09:50:00,98.67,98.79,98.6,98.76,18153.0,98.67,98.79,98.6,98.76,18153.0
2016-06-03 09:55:00,98.79,98.79,98.41,98.55,77977.0,98.79,98.79,98.41,98.55,77977.0
2016-06-03 10:00:00,98.51,98.51,98.27,98.36,22140.0,98.51,98.51,98.27,98.36,22140.0
2016-06-03 10:05:00,98.33,98.42,98.11,98.13,23315.0,98.33,98.42,98.11,98.13,23315.0
2016-06-03 10:10:00,98.14,98.31,97.89,98.31,82269.0,98.14,98.31,97.89,98.31,82269.0
2016-06-03 10:15:00,98.31,98.4,98.21,98.25,32540.0,98.31,98.4,98.21,98.25,32540.0
2016-06-03 10:20:00,98.25,98.35,98.01,98.33,26638.0,98.25,98.35,98.01,98.33,26638.0
2016-06-03 10:25:00,98.33,98.53,98.27,98.34,16242.0,98.33,98.53,98.27,98.34,16242.0
2016-06-03 10:30:00,98.29,98.74,98.18,98.71,27113.0,98.29,98.74,98.18,98.71,27113.0
2016-06-03 10:35:00,98.72,98.76,98.62,98.76,22105.0,98.72,98.76,98.62,98.76,22105.0
2016-06-03 10:40:00,98.78,98.83,98.7,98.76,20271.0,98.78,98.83,98.7,98.76,20271.0
2016-06-03 10:45:00,98.75,99.02,98.67,98.98,36558.0,98.75,99.02,98.67,98.98,36558.0
2016-06-03 10:50:00,98.98,99.09,98.96,99.03,27242.0,98.98,99.09,98.96,99.03,27242.0
2016-06-03 10:55:00,99.03,99.05,98.96,98.97,19876.0,99.03,99.05,98.96,98.97,19876.0
2016-06-03 11:00:00,98.97,98.99,98.8,98.8,16122.0,98.97,98.99,98.8,98.8,16122.0
2016-06-03 11:05:00,98.83,98.88,98.68,98.7,11807.0,98.83,98.88,98.68,98.7,11807.0
2016-06-03 11:10:00,98.69,98.79,98.69,98.76,8548.0,98.69,98.79,98.69,98.76,8548.0
2016-06-03 11:15:00,98.77,98.78,98.64,98.68,21915.0,98.77,98.78,98.64,98.68,21915.0
2016-06-03 11:20:00,98.68,98.72,98.54,98.55,39243.0,98.68,98.72,98.54,98.55,39243.0
2016-06-03 11:25:00,98.55,98.6,98.45,98.54,17666.0,98.55,98.6,98.45,98.54,17666.0
2016-06-03 11:30:00,98.55,98.73,98.5,98.69,17910.0,98.55,98.73,98.5,98.69,17910.0
2016-06-03 11:35:00,98.69,98.76,98.58,98.76,19346.0,98.69,98.76,98.58,98.76,19346.0
2016-06-03 11:40:00,98.73,98.92,98.73,98.88,15445.0,98.73,98.92,98.73,98.88,15445.0
2016-06-03 11:45:00,98.88,98.9,98.84,98.87,6521.0,98.88,98.9,98.84,98.87,6521.0
2016-06-03 11:50:00,98.89,98.91,98.79,98.8,8789.0,98.89,98.91,98.79,98.8,8789.0
2016-06-03 11:55:00,98.79,98.86,98.73,98.84,13014.0,98.79,98.86,98.73,98.84,13014.0
2016-06-03 12:00:00,98.85,98.98,98.85,98.86,10153.0,98.85,98.98,98.85,98.86,10153.0
2016-06-03 12:05:00,98.85,98.9,98.79,98.83,6209.0,98.85,98.9,98.79,98.83,6209.0
2016-06-03 12:10:00,98.84,98.88,98.83,98.83,6000.0,98.84,98.88,98.83,98.83,6000.0
2016-06-03 12:15:00,98.83,98.85,98.64,98.65,17901.0,98.83,98.85,98.64,98.65,17901.0
2016-06-03 12:20:00,98.67,98.69,98.55,98.67,17846.0,98.67,98.69,98.55,98.67,17846.0
2016-06-03 12:25:00,98.66,98.67,98.57,98.61,32343.0,98.66,98.67,98.57,98.61,32343.0
2016-06-03 12:30:00,98.62,98.81,98.58,98.79,16335.0,98.62,98.81,98.58,98.79,16335.0
2016-06-03 12:35:00,98.78,98.8,98.69,98.76,14604.0,98.78,98.8,98.69,98.76,14604.0
2016-06-03 12:40:00,98.76,98.79,98.7,98.76,11521.0,98.76,98.79,98.7,98.76,11521.0
2016-06-03 12:45:00,98.75,98.76,98.64,98.67,5047.0,98.75,98.76,98.64,98.67,5047.0
2016-06-03 12:50:00,98.67,98.78,98.64,98.77,4640.0,98.67,98.78,98.64,98.77,4640.0
2016-06-03 12:55:00,98.73,98.78,98.72,98.73,5700.0,98.73,98.78,98.72,98.73,5700.0
2016-06-03 13:00:00,98.73,98.8,98.71,98.77,15242.0,98.73,98.8,98.71,98.77,15242.0
2016-06-03 13:05:00,98.78,98.84,98.68,98.74,21434.0,98.78,98.84,98.68,98.74,21434.0
2016-06-03 13:10:00,98.74,98.81,98.74,98.8,6962.0,98.74,98.81,98.74,98.8,6962.0
2016-06-03 13:15:00,98.78,98.79,98.7,98.77,11443.0,98.78,98.79,98.7,98.77,11443.0
2016-06-03 13:20:00,98.78,98.88,98.78,98.79,8729.0,98.78,98.88,98.78,98.79,8729.0
2016-06-03 13:25:00,98.79,98.81,98.65,98.66,11792.0,98.79,98.81,98.65,98.66,11792.0
2016-06-03 13:30:00,98.67,98.72,98.66,98.68,7565.0,98.67,98.72,98.66,98.68,7565.0
2016-06-03 13:35:00,98.68,98.8,98.68,98.78,14099.0,98.68,98.8,98.68,98.78,14099.0
2016-06-03 13:40:00,98.76,98.83,98.76,98.79,13754.0,98.76,98.83,98.76,98.79,13754.0
2016-06-03 13:45:00,98.8,98.83,98.69,98.71,14320.0,98.8,98.83,98.69,98.71,14320.0
2016-06-03 13:50:00,98.73,98.75,98.61,98.61,4219.0,98.73,98.75,98.61,98.61,4219.0
2016-06-03 13:55:00,98.62,98.81,98.61,98.8,6242.0,98.62,98.81,98.61,98.8,6242.0
2016-06-03 14:00:00,98.8,98.8,98.67,98.72,10357.0,98.8,98.8,98.67,98.72,10357.0
2016-06-03 14:05:00,98.73,98.76,98.68,98.76,17088.0,98.73,98.76,98.68,98.76,17088.0
2016-06-03 14:10:00,98.75,98.76,98.7,98.72,14399.0,98.75,98.76,98.7,98.72,14399.0
2016-06-03 14:15:00,98.71,98.71,98.64,98.68,11023.0,98.71,98.71,98.64,98.68,11023.0
2016-06-03 14:20:00,98.68,98.77,98.66,98.72,8800.0,98.68,98.77,98.66,98.72,8800.0
2016-06-03 14:25:00,98.72,98.78,98.7,98.75,53281.0,98.72,98.78,98.7,98.75,53281.0
2016-06-03 14:30:00,98.76,98.84,98.74,98.8,35740.0,98.76,98.84,98.74,98.8,35740.0
2016-06-03 14:35:00,98.82,98.96,98.79,98.95,17323.0,98.82,98.96,98.79,98.95,17323.0
2016-06-03 14:40:00,98.98,98.98,98.89,98.94,8994.0,98.98,98.98,98.89,98.94,8994.0
2016-06-03 14:45:00,98.94,99.0,98.92,98.92,16712.0,98.94,99.0,98.92,98.92,16712.0
2016-06-03 14:50:00,98.94,98.99,98.93,98.97,11915.0,98.94,98.99,98.93,98.97,11915.0
2016-06-03 14:55:00,98.96,98.97,98.9,98.9,22496.0,98.96,98.97,98.9,98.9,22496.0
2016-06-03 15:00:00,98.9,98.9,98.7,98.85,64547.0,98.9,98.9,98.7,98.85,64547.0
2016-06-03 15:05:00,98.84,98.86,98.78,98.81,16717.0,98.84,98.86,98.78,98.81,16717.0
2016-06-03 15:10:00,98.79,98.89,98.76,98.87,12466.0,98.79,98.89,98.76,98.87,12466.0
2016-06-03 15:15:00,98.9,98.92,98.86,98.9,17180.0,98.9,98.92,98.86,98.9,17180.0
2016-06-03 15:20:00,98.91,98.99,98.87,98.99,23457.0,98.91,98.99,98.87,98.99,23457.0
2016-06-03 15:25:00,98.99,99.01,98.87,98.9,31119.0,98.99,99.01,98.87,98.9,31119.0
2016-06-03 15:30:00,98.9,98.92,98.82,98.82,25888.0,98.9,98.92,98.82,98.82,25888.0
2016-06-03 15:35:00,98.82,98.87,98.78,98.85,37192.0,98.82,98.87,98.78,98.85,37192.0
2016-06-03 15:40:00,98.85,98.87,98.78,98.79,36549.0,98.85,98.87,98.78,98.79,36549.0
2016-06-03 15:45:00,98.77,98.78,98.6,98.68,71072.0,98.77,98.78,98.6,98.68,71072.0
2016-06-03 15:50:00,98.68,98.81,98.67,98.78,79249.0,98.68,98.81,98.67,98.78,79249.0
2016-06-03 15:55:00,98.78,98.8,98.67,98.69,119931.0,98.78,98.8,98.67,98.69,119931.0
2016-06-06 09:30:00,99.16,99.29,98.52,98.59,27889.0,99.16,99.29,98.52,98.59,27889.0
2016-06-06 09:35:00,98.59,98.83,98.47,98.59,9400.0,98.59,98.83,98.47,98.59,9400.0
2016-06-06 09:40:00,98.63,98.81,98.55,98.75,17110.0,98.63,98.81,98.55,98.75,17110.0
2016-06-06 09:45:00,98.79,98.92,98.73,98.89,23461.0,98.79,98.92,98.73,98.89,23461.0
2016-06-06 09:50:00,98.91,99.06,98.91,99.04,17918.0,98.91,99.06,98.91,99.04,17918.0
2016-06-06 09:55:00,99.0,99.07,98.81,98.92,15425.0,99.0,99.07,98.81,98.92,15425.0
2016-06-06 10:00:00,98.91,99.04,98.89,99.02,13497.0,98.91,99.04,98.89,99.02,13497.0
2016-06-06 10:05:00,98.98,99.04,98.86,98.94,11733.0,98.98,99.04,98.86,98.94,11733.0
2016-06-06 10:10:00,98.96,99.08,98.95,99.06,13815.0,98.96,99.08,98.95,99.06,13815.0
2016-06-06 10:15:00,99.07,99.25,99.07,99.2,14239.0,99.07,99.25,99.07,99.2,14239.0
2016-06-06 10:20:00,99.17,99.34,99.13,99.31,8447.0,99.17,99.34,99.13,99.31,8447.0
2016-06-06 10:25:00,99.33,99.37,99.18,99.18,8047.0,99.33,99.37,99.18,99.18,8047.0
2016-06-06 10:30:00,99.15,99.26,99.14,99.26,7560.0,99.15,99.26,99.14,99.26,7560.0
2016-06-06 10:35:00,99.28,99.28,99.19,99.19,8462.0,99.28,99.28,99.19,99.19,8462.0
2016-06-06 10:40:00,99.2,99.31,99.19,99.31,7539.0,99.2,99.31,99.19,99.31,7539.0
2016-06-06 10:45:00,99.34,99.38,99.3,99.38,5467.0,99.34,99.38,99.3,99.38,5467.0
2016-06-06 10:50:00,99.38,99.41,99.28,99.34,4982.0,99.38,99.41,99.28,99.34,4982.0
2016-06-06 10:55:00,99.38,99.49,99.37,99.44,12542.0,99.38,99.49,99.37,99.44,12542.0
2016-06-06 11:00:00,99.45,99.45,99.39,99.42,18657.0,99.45,99.45,99.39,99.42,18657.0
2016-06-06 11:05:00,99.41,99.47,99.32,99.46,7555.0,99.41,99.47,99.32,99.46,7555.0
2016-06-06 11:10:00,99.49,99.49,99.37,99.41,8373.0,99.49,99.49,99.37,99.41,8373.0
2016-06-06 11:15:00,99.43,99.43,99.31,99.34,7577.0,99.43,99.43,99.31,99.34,7577.0
2016-06-06 11:20:00,99.35,99.37,99.22,99.24,7576.0,99.35,99.37,99.22,99.24,7576.0
2016-06-06 11:25:00,99.25,99.3,99.23,99.27,6973.0,99.25,99.3,99.23,99.27,6973.0
2016-06-06 11:30:00,99.26,99.37,99.26,99.36,7701.0,99.26,99.37,99.26,99.36,7701.0
2016-06-06 11:35:00,99.37,99.4,99.28,99.4,6726.0,99.37,99.4,99.28,99.4,6726.0
2016-06-06 11:40:00,99.4,99.41,99.25,99.26,11853.0,99.4,99.41,99.25,99.26,11853.0
2016-06-06 11:45:00,99.29,99.37,99.28,99.3,3981.0,99.29,99.37,99.28,99.3,3981.0
2016-06-06 11:50:00,99.3,99.41,99.29,99.41,4700.0,99.3,99.41,99.29,99.41,4700.0
2016-06-06 11:55:00,99.39,99.4,99.18,99.22,9402.0,99.39,99.4,99.18,99.22,9402.0
2016-06-06 12:00:00,99.21,99.25,99.13,99.14,8158.0,99.21,99.25,99.13,99.14,8158.0
2016-06-06 12:05:00,99.15,99.21,99.1,99.15,10411.0,99.15,99.21,99.1,99.15,10411.0
2016-06-06 12:10:00,99.18,99.24,99.14,99.17,9041.0,99.18,99.24,99.14,99.17,9041.0
2016-06-06 12:15:00,99.15,99.26,99.13,99.18,10722.0,99.15,99.26,99.13,99.18,10722.0
2016-06-06 12:20:00,99.21,99.3,99.2,99.29,6543.0,99.21,99.3,99.2,99.29,6543.0
2016-06-06 12:25:00,99.3,99.33,99.25,99.26,6562.0,99.3,99.33,99.25,99.26,6562.0
2016-06-06 12:30:00,99.24,99.41,99.21,99.33,6885.0,99.24,99.41,99.21,99.33,6885.0
2016-06-06 12:35:00,99.35,99.41,99.29,99.32,23593.0,99.35,99.41,99.29,99.32,23593.0
2016-06-06 12:40:00,99.31,99.42,99.31,99.4,8661.0,99.31,99.42,99.31,99.4,8661.0
2016-06-06 12:45:00,99.41,99.42,99.26,99.28,7863.0,99.41,99.42,99.26,99.28,7863.0
2016-06-06 12:50:00,99.29,99.29,98.99,99.06,11212.0,99.29,99.29,98.99,99.06,11212.0
2016-06-06 12:55:00,99.04,99.18,98.97,99.16,8528.0,99.04,99.18,98.97,99.16,8528.0
2016-06-06 13:00:00,99.16,99.23,99.12,99.21,5720.0,99.16,99.23,99.12,99.21,5720.0
2016-06-06 13:05:00,99.23,99.32,99.23,99.3,6719.0,99.23,99.32,99.23,99.3,6719.0
2016-06-06 13:10:00,99.34,99.4,99.29,99.32,7304.0,99.34,99.4,99.29,99.32,7304.0
2016-06-06 13:15:00,99.32,99.34,99.26,99.29,5568.0,99.32,99.34,99.26,99.29,5568.0
2016-06-06 13:20:00,99.29,99.36,99.27,99.31,4574.0,99.29,99.36,99.27,99.31,4574.0
2016-06-06 13:25:00,99.34,99.4,99.34,99.37,4450.0,99.34,99.4,99.34,99.37,4450.0
2016-06-06 13:30:00,99.36,99.37,99.3,99.34,4400.0,99.36,99.37,99.3,99.34,4400.0
2016-06-06 13:35:00,99.35,99.4,99.27,99.27,4721.0,99.35,99.4,99.27,99.27,4721.0
2016-06-06 13:40:00,99.26,99.3,99.24,99.26,5947.0,99.26,99.3,99.24,99.26,5947.0
2016-06-06 13:45:00,99.26,99.33,99.26,99.29,6700.0,99.26,99.33,99.26,99.29,6700.0
2016-06-06 13:50:00,99.28,99.41,99.27,99.36,9800.0,99.28,99.41,99.27,99.36,9800.0
2016-06-06 13:55:00,99.34,99.4,99.33,99.35,10554.0,99.34,99.4,99.33,99.35,10554.0
2016-06-06 14:00:00,99.35,99.41,99.34,99.4,5681.0,99.35,99.41,99.34,99.4,5681.0
2016-06-06 14:05:00,99.41,99.43,99.29,99.41,11294.0,99.41,99.43,99.29,99.41,11294.0
2016-06-06 14:10:00,99.42,99.43,99.38,99.4,7069.0,99.42,99.43,99.38,99.4,7069.0
2016-06-06 14:15:00,99.41,99.46,99.41,99.43,12565.0,99.41,99.46,99.41,99.43,12565.0
2016-06-06 14:20:00,99.44,99.49,99.42,99.46,14704.0,99.44,99.49,99.42,99.46,14704.0
2016-06-06 14:25:00,99.47,99.47,99.41,99.42,11843.0,99.47,99.47,99.41,99.42,11843.0
2016-06-06 14:30:00,99.43,99.45,99.37,99.4,6934.0,99.43,99.45,99.37,99.4,6934.0
2016-06-06 14:35:00,99.41,99.44,99.36,99.36,8504.0,99.41,99.44,99.36,99.36,8504.0
2016-06-06 14:40:00,99.36,99.39,99.34,99.37,6927.0,99.36,99.39,99.34,99.37,6927.0
2016-06-06 14:45:00,99.38,99.41,99.35,99.4,6206.0,99.38,99.41,99.35,99.4,6206.0
2016-06-06 14:50:00,99.39,99.41,99.33,99.4,8151.0,99.39,99.41,99.33,99.4,8151.0
2016-06-06 14:55:00,99.4,99.4,99.27,99.32,8102.0,99.4,99.4,99.27,99.32,8102.0
2016-06-06 15:00:00,99.31,99.36,99.23,99.29,15894.0,99.31,99.36,99.23,99.29,15894.0
2016-06-06 15:05:00,99.29,99.35,99.27,99.34,9940.0,99.29,99.35,99.27,99.34,9940.0
2016-06-06 15:10:00,99.35,99.42,99.34,99.41,18881.0,99.35,99.42,99.34,99.41,18881.0
2016-06-06 15:15:00,99.39,99.4,99.3,99.34,10071.0,99.39,99.4,99.3,99.34,10071.0
2016-06-06 15:20:00,99.36,99.37,99.29,99.33,14661.0,99.36,99.37,99.29,99.33,14661.0
2016-06-06 15:25:00,99.34,99.38,99.27,99.31,23650.0,99.34,99.38,99.27,99.31,23650.0
2016-06-06 15:30:00,99.31,99.36,99.28,99.36,14065.0,99.31,99.36,99.28,99.36,14065.0
2016-06-06 15:35:00,99.36,99.38,99.26,99.31,60625.0,99.36,99.38,99.26,99.31,60625.0
2016-06-06 15:40:00,99.31,99.32,99.21,99.27,26874.0,99.31,99.32,99.21,99.27,26874.0
2016-06-06 15:45:00,99.26,99.3,99.25,99.25,26435.0,99.26,99.3,99.25,99.25,26435.0
2016-06-06 15:50:00,99.25,99.25,99.13,99.14,49809.0,99.25,99.25,99.13,99.14,49809.0
2016-06-06 15:55:00,99.14,99.2,99.1,99.11,89059.0,99.14,99.2,99.1,99.11,89059.0
2016-06-07 09:30:00,99.51,99.66,99.23,99.5,37338.0,99.51,99.66,99.23,99.5,37338.0
2016-06-07 09:35:00,99.4,99.59,99.31,99.5,44300.0,99.4,99.59,99.31,99.5,44300.0
2016-06-07 09:40:00,99.46,99.62,99.46,99.51,14879.0,99.46,99.62,99.46,99.51,14879.0
2016-06-07 09:45:00,99.55,99.65,99.51,99.61,12022.0,99.55,99.65,99.51,99.61,12022.0
2016-06-07 09:50:00,99.61,99.67,99.41,99.56,13138.0,99.61,99.67,99.41,99.56,13138.0
2016-06-07 09:55:00,99.6,99.6,99.43,99.51,8000.0,99.6,99.6,99.43,99.51,8000.0
2016-06-07 10:00:00,99.52,99.55,99.44,99.54,58989.0,99.52,99.55,99.44,99.54,58989.0
2016-06-07 10:05:00,99.54,99.59,99.46,99.53,11989.0,99.54,99.59,99.46,99.53,11989.0
2016-06-07 10:10:00,99.53,99.54,99.46,99.48,53065.0,99.53,99.54,99.46,99.48,53065.0
2016-06-07 10:15:00,99.48,99.51,99.37,99.37,30285.0,99.48,99.51,99.37,99.37,30285.0
2016-06-07 10:20:00,99.38,99.4,99.3,99.4,12391.0,99.38,99.4,99.3,99.4,12391.0
2016-06-07 10:25:00,99.4,99.43,99.25,99.31,13925.0,99.4,99.43,99.25,99.31,13925.0
2016-06-07 10:30:00,99.33,99.36,99.28,99.29,11255.0,99.33,99.36,99.28,99.29,11255.0
2016-06-07 10:35:00,99.31,99.34,99.21,99.24,11996.0,99.31,99.34,99.21,99.24,11996.0
2016-06-07 10:40:00,99.26,99.35,99.25,99.35,5310.0,99.26,99.35,99.25,99.35,5310.0
2016-06-07 10:45:00,99.35,99.35,99.17,99.23,12062.0,99.35,99.35,99.17,99.23,12062.0
2016-06-07 10:50:00,99.22,99.23,99.11,99.18,9789.0,99.22,99.23,99.11,99.18,9789.0
2016-06-07 10:55:00,99.19,99.21,99.13,99.19,13445.0,99.19,99.21,99.13,99.19,13445.0
2016-06-07 11:00:00,99.21,99.21,99.15,99.18,12115.0,99.21,99.21,99.15,99.18,12115.0
2016-06-07 11:05:00,99.16,99.18,99.11,99.14,18038.0,99.16,99.18,99.11,99.14,18038.0
2016-06-07 11:10:00,99.13,99.15,99.08,99.11,16334.0,99.13,99.15,99.08,99.11,16334.0
2016-06-07 11:15:00,99.13,99.19,99.13,99.17,16963.0,99.13,99.19,99.13,99.17,16963.0
2016-06-07 11:20:00,99.2,99.35,99.18,99.35,6840.0,99.2,99.35,99.18,99.35,6840.0
2016-06-07 11:25:00,99.34,99.36,99.32,99.34,5865.0,99.34,99.36,99.32,99.34,5865.0
2016-06-07 11:30:00,99.36,99.38,99.29,99.3,19920.0,99.36,99.38,99.29,99.3,19920.0
2016-06-07 11:35:00,99.3,99.32,99.22,99.25,7498.0,99.3,99.32,99.22,99.25,7498.0
2016-06-07 11:40:00,99.26,99.3,99.25,99.26,16294.0,99.26,99.3,99.25,99.26,16294.0
2016-06-07 11:45:00,99.26,99.27,99.2,99.2,10140.0,99.26,99.27,99.2,99.2,10140.0
2016-06-07 11:50:00,99.19,99.21,99.11,99.13,11366.0,99.19,99.21,99.11,99.13,11366.0
2016-06-07 11:55:00,99.12,99.19,99.11,99.12,10584.0,99.12,99.19,99.11,99.12,10584.0
2016-06-07 12:00:00,99.14,99.27,99.13,99.2,52754.0,99.14,99.27,99.13,99.2,52754.0
2016-06-07 12:05:00,99.2,99.28,99.2,99.25,28493.0,99.2,99.28,99.2,99.25,28493.0
2016-06-07 12:10:00,99.24,99.27,99.21,99.21,15673.0,99.24,99.27,99.21,99.21,15673.0
2016-06-07 12:15:00,99.24,99.27,99.2,99.2,6223.0,99.24,99.27,99.2,99.2,6223.0
2016-06-07 12:20:00,99.23,99.25,99.16,99.19,7732.0,99.23,99.25,99.16,99.19,7732.0
2016-06-07 12:25:00,99.17,99.27,99.17,99.22,8220.0,99.17,99.27,99.17,99.22,8220.0
2016-06-07 12:30:00,99.24,99.25,99.2,99.2,10400.0,99.24,99.25,99.2,99.2,10400.0
2016-06-07 12:35:00,99.2,99.25,99.19,99.22,9072.0,99.2,99.25,99.19,99.22,9072.0
2016-06-07 12:40:00,99.21,99.24,99.2,99.22,3250.0,99.21,99.24,99.2,99.22,3250.0
2016-06-07 12:45:00,99.21,99.27,99.2,99.25,10068.0,99.21,99.27,99.2,99.25,10068.0
2016-06-07 12:50:00,99.23,99.28,99.21,99.25,8943.0,99.23,99.28,99.21,99.25,8943.0
2016-06-07 12:55:00,99.24,99.28,99.23,99.24,10792.0,99.24,99.28,99.23,99.24,10792.0
2016-06-07 13:00:00,99.26,99.29,99.24,99.27,7502.0,99.26,99.29,99.24,99.27,7502.0
2016-06-07 13:05:00,99.25,99.29,99.24,99.26,6894.0,99.25,99.29,99.24,99.26,6894.0
2016-06-07 13:10:00,99.26,99.28,99.21,99.22,8103.0,99.26,99.28,99.21,99.22,8103.0
2016-06-07 13:15:00,99.23,99.25,99.21,99.24,9547.0,99.23,99.25,99.21,99.24,9547.0
2016-06-07 13:20:00,99.24,99.27,99.22,99.26,25745.0,99.24,99.27,99.22,99.26,25745.0
2016-06-07 13:25:00,99.24,99.26,99.23,99.25,5853.0,99.24,99.26,99.23,99.25,5853.0
2016-06-07 13:30:00,99.26,99.26,99.23,99.23,8718.0,99.26,99.26,99.23,99.23,8718.0
2016-06-07 13:35:00,99.24,99.28,99.17,99.17,12752.0,99.24,99.28,99.17,99.17,12752.0
2016-06-07 13:40:00,99.19,99.22,99.16,99.2,10229.0,99.19,99.22,99.16,99.2,10229.0
2016-06-07 13:45:00,99.19,99.21,99.18,99.21,4456.0,99.19,99.21,99.18,99.21,4456.0
2016-06-07 13:50:00,99.22,99.22,99.1,99.11,13557.0,99.22,99.22,99.1,99.11,13557.0
2016-06-07 13:55:00,99.12,99.12,99.05,99.08,9887.0,99.12,99.12,99.05,99.08,9887.0
2016-06-07 14:00:00,99.09,99.11,99.01,99.02,15957.0,99.09,99.11,99.01,99.02,15957.0
2016-06-07 14:05:00,99.03,99.05,98.97,99.0,16858.0,99.03,99.05,98.97,99.0,16858.0
2016-06-07 14:10:00,98.98,99.02,98.97,99.0,15343.0,98.98,99.02,98.97,99.0,15343.0
2016-06-07 14:15:00,99.01,99.02,98.98,98.99,13463.0,99.01,99.02,98.98,98.99,13463.0
2016-06-07 14:20:00,99.01,99.02,98.97,99.0,40856.0,99.01,99.02,98.97,99.0,40856.0
2016-06-07 14:25:00,98.99,99.02,98.98,98.99,13658.0,98.99,99.02,98.98,98.99,13658.0
2016-06-07 14:30:00,98.99,99.04,98.99,99.01,25753.0,98.99,99.04,98.99,99.01,25753.0
2016-06-07 14:35:00,99.01,99.03,98.93,98.99,12225.0,99.01,99.03,98.93,98.99,12225.0
2016-06-07 14:40:00,98.99,98.99,98.94,98.94,11719.0,98.99,98.99,98.94,98.94,11719.0
2016-06-07 14:45:00,98.95,98.96,98.89,98.9,10596.0,98.95,98.96,98.89,98.9,10596.0
2016-06-07 14:50:00,98.89,98.97,98.86,98.88,26962.0,98.89,98.97,98.86,98.88,26962.0
2016-06-07 14:55:00,98.89,98.91,98.87,98.91,8248.0,98.89,98.91,98.87,98.91,8248.0
2016-06-07 15:00:00,98.93,98.96,98.91,98.93,15704.0,98.93,98.96,98.91,98.93,15704.0
2016-06-07 15:05:00,98.93,98.94,98.87,98.9,14182.0,98.93,98.94,98.87,98.9,14182.0
2016-06-07 15:10:00,98.9,98.95,98.81,98.83,16594.0,98.9,98.95,98.81,98.83,16594.0
2016-06-07 15:15:00,98.83,98.83,98.68,98.72,21019.0,98.83,98.83,98.68,98.72,21019.0
2016-06-07 15:20:00,98.7,98.76,98.66,98.7,33298.0,98.7,98.76,98.66,98.7,33298.0
2016-06-07 15:25:00,98.69,98.72,98.65,98.65,57151.0,98.69,98.72,98.65,98.65,57151.0
2016-06-07 15:30:00,98.66,98.68,98.62,98.66,45332.0,98.66,98.68,98.62,98.66,45332.0
2016-06-07 15:35:00,98.67,98.68,98.54,98.59,52279.0,98.67,98.68,98.54,98.59,52279.0
2016-06-07 15:40:00,98.59,98.6,98.47,98.56,56758.0,98.59,98.6,98.47,98.56,56758.0
2016-06-07 15:45:00,98.56,98.61,98.51,98.58,71806.0,98.56,98.61,98.51,98.58,71806.0
2016-06-07 15:50:00,98.58,98.59,98.52,98.52,69917.0,98.58,98.59,98.52,98.52,69917.0
2016-06-07 15:55:00,98.52,98.55,98.49,98.53,179996.0,98.52,98.55,98.49,98.53,179996.0
2016-06-08 09:30:00,98.45,98.49,98.21,98.4,31688.0,98.45,98.49,98.21,98.4,31688.0
2016-06-08 09:35:00,98.4,98.69,98.35,98.57,25550.0,98.4,98.69,98.35,98.57,25550.0
2016-06-08 09:40:00,98.58,98.88,98.58,98.88,20180.0,98.58,98.88,98.58,98.88,20180.0
2016-06-08 09:45:00,98.91,98.91,98.69,98.71,11758.0,98.91,98.91,98.69,98.71,11758.0
2016-06-08 09:50:00,98.75,98.82,98.59,98.63,22579.0,98.75,98.82,98.59,98.63,22579.0
2016-06-08 09:55:00,98.63,98.67,98.61,98.67,20604.0,98.63,98.67,98.61,98.67,20604.0
2016-06-08 10:00:00,98.67,98.7,98.58,98.63,19813.0,98.67,98.7,98.58,98.63,19813.0
2016-06-08 10:05:00,98.65,98.66,98.61,98.63,20888.0,98.65,98.66,98.61,98.63,20888.0
2016-06-08 10:10:00,98.61,98.62,98.38,98.38,19715.0,98.61,98.62,98.38,98.38,19715.0
2016-06-08 10:15:00,98.37,98.38,98.05,98.05,52342.0,98.37,98.38,98.05,98.05,52342.0
2016-06-08 10:20:00,98.05,98.2,97.99,98.14,29910.0,98.05,98.2,97.99,98.14,29910.0
2016-06-08 10:25:00,98.16,98.25,98.12,98.25,13111.0,98.16,98.25,98.12,98.25,13111.0
2016-06-08 10:30:00,98.24,98.41,98.19,98.35,20775.0,98.24,98.41,98.19,98.35,20775.0
2016-06-08 10:35:00,98.35,98.45,98.35,98.41,20000.0,98.35,98.45,98.35,98.41,20000.0
2016-06-08 10:40:00,98.4,98.46,98.36,98.45,26048.0,98.4,98.46,98.36,98.45,26048.0
2016-06-08 10:45:00,98.46,98.5,98.43,98.46,27171.0,98.46,98.5,98.43,98.46,27171.0
2016-06-08 10:50:00,98.45,98.46,98.38,98.39,14505.0,98.45,98.46,98.38,98.39,14505.0
2016-06-08 10:55:00,98.4,98.41,98.24,98.24,28973.0,98.4,98.41,98.24,98.24,28973.0
2016-06-08 11:00:00,98.24,98.24,98.1,98.22,32988.0,98.24,98.24,98.1,98.22,32988.0
2016-06-08 11:05:00,98.24,98.28,98.15,98.28,28663.0,98.24,98.28,98.15,98.28,28663.0
2016-06-08 11:10:00,98.27,98.4,98.27,98.4,35268.0,98.27,98.4,98.27,98.4,35268.0
2016-06-08 11:15:00,98.4,98.45,98.39,98.41,15200.0,98.4,98.45,98.39,98.41,15200.0
2016-06-08 11:20:00,98.4,98.47,98.4,98.42,11725.0,98.4,98.47,98.4,98.42,11725.0
2016-06-08 11:25:00,98.44,98.53,98.38,98.44,27752.0,98.44,98.53,98.38,98.44,27752.0
2016-06-08 11:30:00,98.44,98.63,98.43,98.6,20227.0,98.44,98.63,98.43,98.6,20227.0
2016-06-08 11:35:00,98.61,98.72,98.59,98.7,20297.0,98.61,98.72,98.59,98.7,20297.0
2016-06-08 11:40:00,98.71,98.72,98.62,98.64,9587.0,98.71,98.72,98.62,98.64,9587.0
2016-06-08 11:45:00,98.63,98.66,98.61,98.62,24847.0,98.63,98.66,98.61,98.62,24847.0
2016-06-08 11:50:00,98.61,98.65,98.6,98.65,9257.0,98.61,98.65,98.6,98.65,9257.0
2016-06-08 11:55:00,98.65,98.68,98.58,98.6,10072.0,98.65,98.68,98.58,98.6,10072.0
2016-06-08 12:00:00,98.61,98.63,98.56,98.59,14880.0,98.61,98.63,98.56,98.59,14880.0
2016-06-08 12:05:00,98.59,98.61,98.57,98.61,17039.0,98.59,98.61,98.57,98.61,17039.0
2016-06-08 12:10:00,98.6,98.62,98.55,98.61,15942.0,98.6,98.62,98.55,98.61,15942.0
2016-06-08 12:15:00,98.6,98.63,98.57,98.6,7297.0,98.6,98.63,98.57,98.6,7297.0
2016-06-08 12:20:00,98.6,98.67,98.58,98.63,12952.0,98.6,98.67,98.58,98.63,12952.0
2016-06-08 12:25:00,98.62,98.65,98.59,98.63,12378.0,98.62,98.65,98.59,98.63,12378.0
2016-06-08 12:30:00,98.63,98.67,98.62,98.65,8051.0,98.63,98.67,98.62,98.65,8051.0
2016-06-08 12:35:00,98.65,98.66,98.57,98.58,9280.0,98.65,98.66,98.57,98.58,9280.0
2016-06-08 12:40:00,98.58,98.62,98.57,98.61,10516.0,98.58,98.62,98.57,98.61,10516.0
2016-06-08 12:45:00,98.61,98.63,98.57,98.63,10571.0,98.61,98.63,98.57,98.63,10571.0
2016-06-08 12:50:00,98.64,98.67,98.6,98.65,10393.0,98.64,98.67,98.6,98.65,10393.0
2016-06-08 12:55:00,98.66,98.73,98.63,98.68,9855.0,98.66,98.73,98.63,98.68,9855.0
2016-06-08 13:00:00,98.7,98.74,98.7,98.73,10402.0,98.7,98.74,98.7,98.73,10402.0
2016-06-08 13:05:00,98.73,98.81,98.73,98.79,7298.0,98.73,98.81,98.73,98.79,7298.0
2016-06-08 13:10:00,98.79,98.79,98.72,98.73,8999.0,98.79,98.79,98.72,98.73,8999.0
2016-06-08 13:15:00,98.76,98.79,98.73,98.79,4815.0,98.76,98.79,98.73,98.79,4815.0
2016-06-08 13:20:00,98.79,98.8,98.66,98.71,7645.0,98.79,98.8,98.66,98.71,7645.0
2016-06-08 13:25:00,98.72,98.74,98.56,98.58,11350.0,98.72,98.74,98.56,98.58,11350.0
2016-06-08 13:30:00,98.61,98.67,98.57,98.65,9854.0,98.61,98.67,98.57,98.65,9854.0
2016-06-08 13:35:00,98.65,98.71,98.63,98.64,6598.0,98.65,98.71,98.63,98.64,6598.0
2016-06-08 13:40:00,98.65,98.66,98.56,98.62,25072.0,98.65,98.66,98.56,98.62,25072.0
2016-06-08 13:45:00,98.61,98.61,98.53,98.55,6366.0,98.61,98.61,98.53,98.55,6366.0
2016-06-08 13:50:00,98.55,98.6,98.55,98.6,10163.0,98.55,98.6,98.55,98.6,10163.0
2016-06-08 13:55:00,98.6,98.62,98.55,98.55,27618.0,98.6,98.62,98.55,98.55,27618.0
2016-06-08 14:00:00,98.57,98.64,98.56,98.64,17021.0,98.57,98.64,98.56,98.64,17021.0
2016-06-08 14:05:00,98.64,98.68,98.57,98.59,14726.0,98.64,98.68,98.57,98.59,14726.0
2016-06-08 14:10:00,98.59,98.59,98.53,98.57,17439.0,98.59,98.59,98.53,98.57,17439.0
2016-06-08 14:15:00,98.58,98.67,98.56,98.58,30460.0,98.58,98.67,98.56,98.58,30460.0
2016-06-08 14:20:00,98.57,98.63,98.56,98.61,19909.0,98.57,98.63,98.56,98.61,19909.0
2016-06-08 14:25:00,98.62,98.71,98.58,98.71,38212.0,98.62,98.71,98.58,98.71,38212.0
2016-06-08 14:30:00,98.72,98.77,98.7,98.77,15527.0,98.72,98.77,98.7,98.77,15527.0
2016-06-08 14:35:00,98.77,98.84,98.76,98.81,18350.0,98.77,98.84,98.76,98.81,18350.0
2016-06-08 14:40:00,98.81,98.84,98.78,98.81,11304.0,98.81,98.84,98.78,98.81,11304.0
2016-06-08 14:45:00,98.81,98.84,98.75,98.76,16079.0,98.81,98.84,98.75,98.76,16079.0
2016-06-08 14:50:00,98.75,98.82,98.74,98.79,26120.0,98.75,98.82,98.74,98.79,26120.0
2016-06-08 14:55:00,98.8,98.82,98.76,98.77,11141.0,98.8,98.82,98.76,98.77,11141.0
2016-06-08 15:00:00,98.77,98.87,98.76,98.87,13771.0,98.77,98.87,98.76,98.87,13771.0
2016-06-08 15:05:00,98.86,98.9,98.84,98.9,10717.0,98.86,98.9,98.84,98.9,10717.0
2016-06-08 15:10:00,98.89,98.91,98.88,98.91,18168.0,98.89,98.91,98.88,98.91,18168.0
2016-06-08 15:15:00,98.91,98.91,98.81,98.82,15058.0,98.91,98.91,98.81,98.82,15058.0
2016-06-08 15:20:00,98.81,98.82,98.77,98.81,14987.0,98.81,98.82,98.77,98.81,14987.0
2016-06-08 15:25:00,98.82,98.82,98.69,98.7,29549.0,98.82,98.82,98.69,98.7,29549.0
2016-06-08 15:30:00,98.7,98.72,98.66,98.69,20516.0,98.7,98.72,98.66,98.69,20516.0
2016-06-08 15:35:00,98.69,98.76,98.68,98.76,16850.0,98.69,98.76,98.68,98.76,16850.0
2016-06-08 15:40:00,98.76,98.8,98.72,98.77,44036.0,98.76,98.8,98.72,98.77,44036.0
2016-06-08 15:45:00,98.78,98.82,98.77,98.8,41191.0,98.78,98.82,98.77,98.8,41191.0
2016-06-08 15:50:00,98.79,98.79,98.7,98.71,64369.0,98.79,98.79,98.7,98.71,64369.0
2016-06-08 15:55:00,98.72,98.76,98.62,98.68,108376.0,98.72,98.76,98.62,98.68,108376.0
2016-06-09 09:30:00,98.36,98.68,98.12,98.14,43637.0,98.36,98.68,98.12,98.14,43637.0
2016-06-09 09:35:00,98.15,98.39,98.14,98.36,21526.0,98.15,98.39,98.14,98.36,21526.0
2016-06-09 09:40:00,98.37,98.5,98.36,98.48,13550.0,98.37,98.5,98.36,98.48,13550.0
2016-06-09 09:45:00,98.47,98.61,98.38,98.59,12007.0,98.47,98.61,98.38,98.59,12007.0
2016-06-09 09:50:00,98.61,98.68,98.56,98.66,10390.0,98.61,98.68,98.56,98.66,10390.0
2016-06-09 09:55:00,98.68,98.7,98.49,98.49,11743.0,98.68,98.7,98.49,98.49,11743.0
2016-06-09 10:00:00,98.49,98.57,98.45,98.56,16651.0,98.49,98.57,98.45,98.56,16651.0
2016-06-09 10:05:00,98.55,98.58,98.41,98.58,10000.0,98.55,98.58,98.41,98.58,10000.0
2016-06-09 10:10:00,98.59,98.65,98.52,98.53,17029.0,98.59,98.65,98.52,98.53,17029.0
2016-06-09 10:15:00,98.54,98.63,98.5,98.5,11100.0,98.54,98.63,98.5,98.5,11100.0
2016-06-09 10:20:00,98.51,98.56,98.42,98.48,10400.0,98.51,98.56,98.42,98.48,10400.0
2016-06-09 10:25:00,98.48,98.58,98.38,98.4,11759.0,98.48,98.58,98.38,98.4,11759.0
2016-06-09 10:30:00,98.4,98.44,98.22,98.25,14267.0,98.4,98.44,98.22,98.25,14267.0
2016-06-09 10:35:00,98.24,98.3,98.23,98.25,22309.0,98.24,98.3,98.23,98.25,22309.0
2016-06-09 10:40:00,98.25,98.41,98.22,98.41,10508.0,98.25,98.41,98.22,98.41,10508.0
2016-06-09 10:45:00,98.39,98.41,98.36,98.37,3797.0,98.39,98.41,98.36,98.37,3797.0
2016-06-09 10:50:00,98.37,98.41,98.34,98.37,17136.0,98.37,98.41,98.34,98.37,17136.0
2016-06-09 10:55:00,98.38,98.41,98.34,98.35,18423.0,98.38,98.41,98.34,98.35,18423.0
2016-06-09 11:00:00,98.36,98.36,98.32,98.32,9602.0,98.36,98.36,98.32,98.32,9602.0
2016-06-09 11:05:00,98.32,98.36,98.3,98.32,20304.0,98.32,98.36,98.3,98.32,20304.0
2016-06-09 11:10:00,98.33,98.33,98.26,98.3,5800.0,98.33,98.33,98.26,98.3,5800.0
2016-06-09 11:15:00,98.3,98.3,98.2,98.24,10380.0,98.3,98.3,98.2,98.24,10380.0
2016-06-09 11:20:00,98.24,98.25,98.13,98.16,14675.0,98.24,98.25,98.13,98.16,14675.0
2016-06-09 11:25:00,98.17,98.23,98.16,98.2,6425.0,98.17,98.23,98.16,98.2,6425.0
2016-06-09 11:30:00,98.22,98.22,98.1,98.17,11265.0,98.22,98.22,98.1,98.17,11265.0
2016-06-09 11:35:00,98.17,98.21,98.11,98.15,15859.0,98.17,98.21,98.11,98.15,15859.0
2016-06-09 11:40:00,98.17,98.21,98.14,98.18,9699.0,98.17,98.21,98.14,98.18,9699.0
2016-06-09 11:45:00,98.17,98.18,98.11,98.16,8202.0,98.17,98.18,98.11,98.16,8202.0
2016-06-09 11:50:00,98.15,98.15,98.06,98.09,25211.0,98.15,98.15,98.06,98.09,25211.0
2016-06-09 11:55:00,98.08,98.11,98.06,98.1,14806.0,98.08,98.11,98.06,98.1,14806.0
2016-06-09 12:00:00,98.11,98.11,98.03,98.11,14010.0,98.11,98.11,98.03,98.11,14010.0
2016-06-09 12:05:00,98.11,98.15,98.09,98.13,17471.0,98.11,98.15,98.09,98.13,17471.0
2016-06-09 12:10:00,98.11,98.13,97.98,98.0,28491.0,98.11,98.13,97.98,98.0,28491.0
2016-06-09 12:15:00,98.0,98.03,97.95,98.0,7614.0,98.0,98.03,97.95,98.0,7614.0
2016-06-09 12:20:00,98.0,98.02,97.93,97.93,9650.0,98.0,98.02,97.93,97.93,9650.0
2016-06-09 12:25:00,97.92,97.96,97.85,97.94,14432.0,97.92,97.96,97.85,97.94,14432.0
2016-06-09 12:30:00,97.94,98.04,97.93,97.99,10302.0,97.94,98.04,97.93,97.99,10302.0
2016-06-09 12:35:00,98.0,98.06,97.99,98.01,6215.0,98.0,98.06,97.99,98.01,6215.0
2016-06-09 12:40:00,98.02,98.04,97.97,98.0,6760.0,98.02,98.04,97.97,98.0,6760.0
2016-06-09 12:45:00,98.01,98.03,97.95,97.99,8475.0,98.01,98.03,97.95,97.99,8475.0
2016-06-09 12:50:00,98.0,98.17,98.0,98.14,13931.0,98.0,98.17,98.0,98.14,13931.0
2016-06-09 12:55:00,98.12,98.24,98.12,98.22,13037.0,98.12,98.24,98.12,98.22,13037.0
2016-06-09 13:00:00,98.21,98.23,98.16,98.18,8530.0,98.21,98.23,98.16,98.18,8530.0
2016-06-09 13:05:00,98.18,98.22,98.15,98.17,9621.0,98.18,98.22,98.15,98.17,9621.0
2016-06-09 13:10:00,98.19,98.2,98.09,98.11,11818.0,98.19,98.2,98.09,98.11,11818.0
2016-06-09 13:15:00,98.13,98.37,98.13,98.35,17097.0,98.13,98.37,98.13,98.35,17097.0
2016-06-09 13:20:00,98.37,98.42,98.36,98.39,9936.0,98.37,98.42,98.36,98.39,9936.0
2016-06-09 13:25:00,98.42,98.46,98.39,98.39,8589.0,98.42,98.46,98.39,98.39,8589.0
2016-06-09 13:30:00,98.38,98.47,98.36,98.4,13939.0,98.38,98.47,98.36,98.4,13939.0
2016-06-09 13:35:00,98.4,98.4,98.36,98.38,8039.0,98.4,98.4,98.36,98.38,8039.0
2016-06-09 13:40:00,98.37,98.37,98.27,98.29,10183.0,98.37,98.37,98.27,98.29,10183.0
2016-06-09 13:45:00,98.3,98.32,98.28,98.31,6658.0,98.3,98.32,98.28,98.31,6658.0
2016-06-09 13:50:00,98.31,98.33,98.08,98.17,12111.0,98.31,98.33,98.08,98.17,12111.0
2016-06-09 13:55:00,98.18,98.19,98.09,98.16,16741.0,98.18,98.19,98.09,98.16,16741.0
2016-06-09 14:00:00,98.17,98.25,98.11,98.21,12895.0,98.17,98.25,98.11,98.21,12895.0
2016-06-09 14:05:00,98.22,98.26,98.13,98.19,17070.0,98.22,98.26,98.13,98.19,17070.0
2016-06-09 14:10:00,98.18,98.26,98.14,98.23,14602.0,98.18,98.26,98.14,98.23,14602.0
2016-06-09 14:15:00,98.23,98.25,98.18,98.2,19147.0,98.23,98.25,98.18,98.2,19147.0
2016-06-09 14:20:00,98.2,98.24,98.13,98.23,9500.0,98.2,98.24,98.13,98.23,9500.0
2016-06-09 14:25:00,98.24,98.25,98.13,98.15,19228.0,98.24,98.25,98.13,98.15,19228.0
2016-06-09 14:30:00,98.15,98.33,98.15,98.33,8999.0,98.15,98.33,98.15,98.33,8999.0
2016-06-09 14:35:00,98.34,98.38,98.29,98.3,8750.0,98.34,98.38,98.29,98.3,8750.0
2016-06-09 14:40:00,98.31,98.4,98.29,98.36,17806.0,98.31,98.4,98.29,98.36,17806.0
2016-06-09 14:45:00,98.36,98.46,98.32,98.32,13632.0,98.36,98.46,98.32,98.32,13632.0
2016-06-09 14:50:00,98.32,98.34,98.27,98.27,7893.0,98.32,98.34,98.27,98.27,7893.0
2016-06-09 14:55:00,98.3,98.34,98.29,98.3,11194.0,98.3,98.34,98.29,98.3,11194.0
2016-06-09 15:00:00,98.31,98.31,98.24,98.24,18559.0,98.31,98.31,98.24,98.24,18559.0
2016-06-09 15:05:00,98.24,98.39,98.24,98.38,14908.0,98.24,98.39,98.24,98.38,14908.0
2016-06-09 15:10:00,98.39,98.39,98.22,98.25,9208.0,98.39,98.39,98.22,98.25,9208.0
2016-06-09 15:15:00,98.24,98.28,98.2,98.26,12200.0,98.24,98.28,98.2,98.26,12200.0
2016-06-09 15:20:00,98.26,98.26,98.19,98.2,14814.0,98.26,98.26,98.19,98.2,14814.0
2016-06-09 15:25:00,98.2,98.27,98.18,98.21,20061.0,98.2,98.27,98.18,98.21,20061.0
2016-06-09 15:30:00,98.2,98.23,98.18,98.2,16361.0,98.2,98.23,98.18,98.2,16361.0
2016-06-09 15:35:00,98.2,98.21,98.13,98.19,24695.0,98.2,98.21,98.13,98.19,24695.0
2016-06-09 15:40:00,98.19,98.24,98.15,98.16,36827.0,98.19,98.24,98.15,98.16,36827.0
2016-06-09 15:45:00,98.16,98.19,98.1,98.11,56333.0,98.16,98.19,98.1,98.11,56333.0
2016-06-09 15:50:00,98.11,98.19,98.07,98.15,52855.0,98.11,98.19,98.07,98.15,52855.0
2016-06-09 15:55:00,98.14,98.15,98.04,98.07,142141.0,98.14,98.15,98.04,98.07,142141.0
2016-06-10 09:30:00,96.89,97.56,96.75,97.56,75320.0,96.89,97.56,96.75,97.56,75320.0
2016-06-10 09:35:00,97.51,97.55,97.28,97.39,21638.0,97.51,97.55,97.28,97.39,21638.0
2016-06-10 09:40:00,97.34,97.54,97.33,97.49,29064.0,97.34,97.54,97.33,97.49,29064.0
2016-06-10 09:45:00,97.47,97.49,97.28,97.4,18164.0,97.47,97.49,97.28,97.4,18164.0
2016-06-10 09:50:00,97.41,97.46,97.29,97.43,22964.0,97.41,97.46,97.29,97.43,22964.0
2016-06-10 09:55:00,97.45,97.49,97.34,97.35,13043.0,97.45,97.49,97.34,97.35,13043.0
2016-06-10 10:00:00,97.34,97.45,97.31,97.36,15197.0,97.34,97.45,97.31,97.36,15197.0
2016-06-10 10:05:00,97.34,97.43,97.3,97.37,7061.0,97.34,97.43,97.3,97.37,7061.0
2016-06-10 10:10:00,97.34,97.42,97.32,97.34,9400.0,97.34,97.42,97.32,97.34,9400.0
2016-06-10 10:15:00,97.4,97.56,97.34,97.56,7947.0,97.4,97.56,97.34,97.56,7947.0
2016-06-10 10:20:00,97.52,97.62,97.47,97.62,15193.0,97.52,97.62,97.47,97.62,15193.0
2016-06-10 10:25:00,97.63,97.71,97.58,97.65,7175.0,97.63,97.71,97.58,97.65,7175.0
2016-06-10 10:30:00,97.63,97.81,97.63,97.81,12650.0,97.63,97.81,97.63,97.81,12650.0
2016-06-10 10:35:00,97.8,97.87,97.74,97.75,25474.0,97.8,97.87,97.74,97.75,25474.0
2016-06-10 10:40:00,97.73,97.73,97.65,97.66,9229.0,97.73,97.73,97.65,97.66,9229.0
2016-06-10 10:45:00,97.65,97.65,97.54,97.58,12345.0,97.65,97.65,97.54,97.58,12345.0
2016-06-10 10:50:00,97.59,97.62,97.48,97.48,11524.0,97.59,97.62,97.48,97.48,11524.0
2016-06-10 10:55:00,97.49,97.58,97.48,97.57,8600.0,97.49,97.58,97.48,97.57,8600.0
2016-06-10 11:00:00,97.56,97.59,97.42,97.52,13230.0,97.56,97.59,97.42,97.52,13230.0
2016-06-10 11:05:00,97.51,97.61,97.45,97.61,9560.0,97.51,97.61,97.45,97.61,9560.0
2016-06-10 11:10:00,97.62,97.66,97.54,97.57,12393.0,97.62,97.66,97.54,97.57,12393.0
2016-06-10 11:15:00,97.58,97.63,97.53,97.55,7536.0,97.58,97.63,97.53,97.55,7536.0
2016-06-10 11:20:00,97.58,97.68,97.49,97.62,16846.0,97.58,97.68,97.49,97.62,16846.0
2016-06-10 11:25:00,97.67,97.69,97.55,97.58,9025.0,97.67,97.69,97.55,97.58,9025.0
2016-06-10 11:30:00,97.58,97.66,97.49,97.51,19174.0,97.58,97.66,97.49,97.51,19174.0
2016-06-10 11:35:00,97.52,97.56,97.47,97.49,7403.0,97.52,97.56,97.47,97.49,7403.0
2016-06-10 11:40:00,97.48,97.5,97.38,97.4,21279.0,97.48,97.5,97.38,97.4,21279.0
2016-06-10 11:45:00,97.39,97.44,97.39,97.4,5727.0,97.39,97.44,97.39,97.4,5727.0
2016-06-10 11:50:00,97.4,97.43,97.34,97.39,13919.0,97.4,97.43,97.34,97.39,13919.0
2016-06-10 11:55:00,97.39,97.49,97.38,97.48,4503.0,97.39,97.49,97.38,97.48,4503.0
2016-06-10 12:00:00,97.49,97.49,97.38,97.4,9854.0,97.49,97.49,97.38,97.4,9854.0
2016-06-10 12:05:00,97.4,97.4,97.31,97.32,13918.0,97.4,97.4,97.31,97.32,13918.0
2016-06-10 12:10:00,97.31,97.31,97.19,97.25,27630.0,97.31,97.31,97.19,97.25,27630.0
2016-06-10 12:15:00,97.25,97.34,97.23,97.27,8015.0,97.25,97.34,97.23,97.27,8015.0
2016-06-10 12:20:00,97.26,97.29,97.23,97.23,12680.0,97.26,97.29,97.23,97.23,12680.0
2016-06-10 12:25:00,97.22,97.28,97.18,97.26,8345.0,97.22,97.28,97.18,97.26,8345.0
2016-06-10 12:30:00,97.26,97.27,97.17,97.25,5932.0,97.26,97.27,97.17,97.25,5932.0
2016-06-10 12:35:00,97.24,97.33,97.24,97.32,4926.0,97.24,97.33,97.24,97.32,4926.0
2016-06-10 12:40:00,97.33,97.4,97.31,97.4,12125.0,97.33,97.4,97.31,97.4,12125.0
2016-06-10 12:45:00,97.39,97.4,97.32,97.33,15410.0,97.39,97.4,97.32,97.33,15410.0
2016-06-10 12:50:00,97.35,97.4,97.33,97.39,8292.0,97.35,97.4,97.33,97.39,8292.0
2016-06-10 12:55:00,97.39,97.48,97.38,97.43,5274.0,97.39,97.48,97.38,97.43,5274.0
2016-06-10 13:00:00,97.41,97.47,97.37,97.4,8900.0,97.41,97.47,97.37,97.4,8900.0
2016-06-10 13:05:00,97.41,97.42,97.3,97.33,6820.0,97.41,97.42,97.3,97.33,6820.0
2016-06-10 13:10:00,97.34,97.42,97.34,97.4,6400.0,97.34,97.42,97.34,97.4,6400.0
2016-06-10 13:15:00,97.4,97.43,97.38,97.4,13626.0,97.4,97.43,97.38,97.4,13626.0
2016-06-10 13:20:00,97.39,97.44,97.35,97.42,9762.0,97.39,97.44,97.35,97.42,9762.0
2016-06-10 13:25:00,97.42,97.44,97.39,97.44,20212.0,97.42,97.44,97.39,97.44,20212.0
2016-06-10 13:30:00,97.43,97.43,97.31,97.35,10670.0,97.43,97.43,97.31,97.35,10670.0
2016-06-10 13:35:00,97.36,97.39,97.29,97.35,7100.0,97.36,97.39,97.29,97.35,7100.0
2016-06-10 13:40:00,97.35,97.38,97.3,97.31,15243.0,97.35,97.38,97.3,97.31,15243.0
2016-06-10 13:45:00,97.28,97.29,97.14,97.16,15226.0,97.28,97.29,97.14,97.16,15226.0
2016-06-10 13:50:00,97.15,97.17,97.08,97.14,13143.0,97.15,97.17,97.08,97.14,13143.0
2016-06-10 13:55:00,97.13,97.17,97.08,97.1,9879.0,97.13,97.17,97.08,97.1,9879.0
2016-06-10 14:00:00,97.11,97.11,96.98,97.0,33094.0,97.11,97.11,96.98,97.0,33094.0
2016-06-10 14:05:00,97.0,97.0,96.81,96.9,28671.0,97.0,97.0,96.81,96.9,28671.0
2016-06-10 14:10:00,96.89,97.01,96.88,96.93,14640.0,96.89,97.01,96.88,96.93,14640.0
2016-06-10 14:15:00,96.91,96.99,96.91,96.96,17387.0,96.91,96.99,96.91,96.96,17387.0
2016-06-10 14:20:00,96.94,97.01,96.9,96.99,16550.0,96.94,97.01,96.9,96.99,16550.0
2016-06-10 14:25:00,96.99,97.01,96.92,96.92,10018.0,96.99,97.01,96.92,96.92,10018.0
2016-06-10 14:30:00,96.93,96.95,96.87,96.88,19097.0,96.93,96.95,96.87,96.88,19097.0
2016-06-10 14:35:00,96.88,97.03,96.83,97.03,22579.0,96.88,97.03,96.83,97.03,22579.0
2016-06-10 14:40:00,97.04,97.04,96.96,96.99,16589.0,97.04,97.04,96.96,96.99,16589.0
2016-06-10 14:45:00,96.98,96.98,96.85,96.87,19865.0,96.98,96.98,96.85,96.87,19865.0
2016-06-10 14:50:00,96.88,96.89,96.83,96.89,8263.0,96.88,96.89,96.83,96.89,8263.0
2016-06-10 14:55:00,96.89,96.93,96.87,96.89,38417.0,96.89,96.93,96.87,96.89,38417.0
2016-06-10 15:00:00,96.88,96.91,96.84,96.88,15443.0,96.88,96.91,96.84,96.88,15443.0
2016-06-10 15:05:00,96.89,96.9,96.83,96.88,11151.0,96.89,96.9,96.83,96.88,11151.0
2016-06-10 15:10:00,96.86,96.86,96.8,96.81,12230.0,96.86,96.86,96.8,96.81,12230.0
2016-06-10 15:15:00,96.81,96.92,96.81,96.91,13186.0,96.81,96.92,96.81,96.91,13186.0
2016-06-10 15:20:00,96.89,96.91,96.86,96.88,23728.0,96.89,96.91,96.86,96.88,23728.0
2016-06-10 15:25:00,96.88,96.93,96.85,96.89,28177.0,96.88,96.93,96.85,96.89,28177.0
2016-06-10 15:30:00,96.92,97.01,96.92,96.97,31415.0,96.92,97.01,96.92,96.97,31415.0
2016-06-10 15:35:00,96.97,97.0,96.92,96.99,22956.0,96.97,97.0,96.92,96.99,22956.0
2016-06-10 15:40:00,96.99,97.0,96.92,96.94,26565.0,96.99,97.0,96.92,96.94,26565.0
2016-06-10 15:45:00,96.93,97.19,96.93,97.15,44199.0,96.93,97.19,96.93,97.15,44199.0
2016-06-10 15:50:00,97.16,97.16,97.01,97.07,57672.0,97.16,97.16,97.01,97.07,57672.0
2016-06-10 15:55:00,97.06,97.16,97.04,97.1,146553.0,97.06,97.16,97.04,97.1,146553.0
2016-06-13 09:30:00,96.87,97.16,96.75,97.16,61870.0,96.87,97.16,96.75,97.16,61870.0
2016-06-13 09:35:00,97.15,97.49,97.07,97.36,16617.0,97.15,97.49,97.07,97.36,16617.0
2016-06-13 09:40:00,97.34,97.56,97.17,97.56,17971.0,97.34,97.56,97.17,97.56,17971.0
2016-06-13 09:45:00,97.53,97.79,97.52,97.76,18392.0,97.53,97.79,97.52,97.76,18392.0
2016-06-13 09:50:00,97.78,98.04,97.78,98.04,22411.0,97.78,98.04,97.78,98.04,22411.0
2016-06-13 09:55:00,98.06,98.09,97.85,97.89,29629.0,98.06,98.09,97.85,97.89,29629.0
2016-06-13 10:00:00,97.89,98.02,97.77,97.84,20944.0,97.89,98.02,97.77,97.84,20944.0
2016-06-13 10:05:00,97.82,97.85,97.63,97.63,9803.0,97.82,97.85,97.63,97.63,9803.0
2016-06-13 10:10:00,97.66,97.81,97.64,97.67,24475.0,97.66,97.81,97.64,97.67,24475.0
2016-06-13 10:15:00,97.7,97.86,97.67,97.7,10840.0,97.7,97.86,97.67,97.7,10840.0
2016-06-13 10:20:00,97.71,97.81,97.64,97.79,9893.0,97.71,97.81,97.64,97.79,9893.0
2016-06-13 10:25:00,97.79,97.88,97.76,97.78,11299.0,97.79,97.88,97.76,97.78,11299.0
2016-06-13 10:30:00,97.79,98.03,97.79,97.88,21162.0,97.79,98.03,97.79,97.88,21162.0
2016-06-13 10:35:00,97.87,97.87,97.72,97.72,11882.0,97.87,97.87,97.72,97.72,11882.0
2016-06-13 10:40:00,97.72,97.81,97.68,97.68,8805.0,97.72,97.81,97.68,97.68,8805.0
2016-06-13 10:45:00,97.68,97.79,97.59,97.6,11331.0,97.68,97.79,97.59,97.6,11331.0
2016-06-13 10:50:00,97.57,97.69,97.54,97.69,17605.0,97.57,97.69,97.54,97.69,17605.0
2016-06-13 10:55:00,97.69,97.74,97.58,97.68,11682.0,97.69,97.74,97.58,97.68,11682.0
2016-06-13 11:00:00,97.65,97.66,97.56,97.56,6585.0,97.65,97.66,97.56,97.56,6585.0
2016-06-13 11:05:00,97.58,97.6,97.52,97.6,17114.0,97.58,97.6,97.52,97.6,17114.0
2016-06-13 11:10:00,97.61,97.68,97.53,97.55,14109.0,97.61,97.68,97.53,97.55,14109.0
2016-06-13 11:15:00,97.54,97.58,97.5,97.55,7746.0,97.54,97.58,97.5,97.55,7746.0
2016-06-13 11:20:00,97.53,97.58,97.52,97.56,6701.0,97.53,97.58,97.52,97.56,6701.0
2016-06-13 11:25:00,97.56,97.68,97.5,97.68,31051.0,97.56,97.68,97.5,97.68,31051.0
2016-06-13 11:30:00,97.66,97.68,97.45,97.51,8583.0,97.66,97.68,97.45,97.51,8583.0
2016-06-13 11:35:00,97.49,97.55,97.36,97.37,14798.0,97.49,97.55,97.36,97.37,14798.0
2016-06-13 11:40:00,97.39,97.49,97.39,97.48,7979.0,97.39,97.49,97.39,97.48,7979.0
2016-06-13 11:45:00,97.46,97.47,97.34,97.42,30905.0,97.46,97.47,97.34,97.42,30905.0
2016-06-13 11:50:00,97.41,97.41,97.13,97.21,37415.0,97.41,97.41,97.13,97.21,37415.0
2016-06-13 11:55:00,97.21,97.27,97.15,97.16,14639.0,97.21,97.27,97.15,97.16,14639.0
2016-06-13 12:00:00,97.16,97.3,97.07,97.27,17743.0,97.16,97.3,97.07,97.27,17743.0
2016-06-13 12:05:00,97.29,97.37,97.25,97.32,11114.0,97.29,97.37,97.25,97.32,11114.0
2016-06-13 12:10:00,97.33,97.36,97.28,97.34,7796.0,97.33,97.36,97.28,97.34,7796.0
2016-06-13 12:15:00,97.34,97.38,97.32,97.36,7755.0,97.34,97.38,97.32,97.36,7755.0
2016-06-13 12:20:00,97.35,97.48,97.25,97.29,30805.0,97.35,97.48,97.25,97.29,30805.0
2016-06-13 12:25:00,97.32,97.38,97.27,97.34,8057.0,97.32,97.38,97.27,97.34,8057.0
2016-06-13 12:30:00,97.35,97.37,97.29,97.34,14637.0,97.35,97.37,97.29,97.34,14637.0
2016-06-13 12:35:00,97.35,97.45,97.35,97.41,12997.0,97.35,97.45,97.35,97.41,12997.0
2016-06-13 12:40:00,97.4,97.62,97.4,97.59,23592.0,97.4,97.62,97.4,97.59,23592.0
2016-06-13 12:45:00,97.63,97.64,97.55,97.55,7421.0,97.63,97.64,97.55,97.55,7421.0
2016-06-13 12:50:00,97.55,97.65,97.54,97.61,8538.0,97.55,97.65,97.54,97.61,8538.0
2016-06-13 12:55:00,97.63,97.75,97.63,97.65,9694.0,97.63,97.75,97.63,97.65,9694.0
2016-06-13 13:00:00,97.65,97.7,97.61,97.69,11482.0,97.65,97.7,97.61,97.69,11482.0
2016-06-13 13:05:00,97.69,97.69,97.62,97.66,10545.0,97.69,97.69,97.62,97.66,10545.0
2016-06-13 13:10:00,97.67,97.67,97.55,97.55,7532.0,97.67,97.67,97.55,97.55,7532.0
2016-06-13 13:15:00,97.52,97.54,97.46,97.48,10189.0,97.52,97.54,97.46,97.48,10189.0
2016-06-13 13:20:00,97.54,97.63,97.53,97.59,12467.0,97.54,97.63,97.53,97.59,12467.0
2016-06-13 13:25:00,97.58,97.59,97.51,97.56,9557.0,97.58,97.59,97.51,97.56,9557.0
2016-06-13 13:30:00,97.57,97.6,97.51,97.53,11537.0,97.57,97.6,97.51,97.53,11537.0
2016-06-13 13:35:00,97.53,97.54,97.41,97.48,16657.0,97.53,97.54,97.41,97.48,16657.0
2016-06-13 13:40:00,97.47,97.67,97.44,97.66,36499.0,97.47,97.67,97.44,97.66,36499.0
2016-06-13 13:45:00,97.66,97.7,97.59,97.62,11403.0,97.66,97.7,97.59,97.62,11403.0
2016-06-13 13:50:00,97.62,97.62,97.39,97.41,12665.0,97.62,97.62,97.39,97.41,12665.0
2016-06-13 13:55:00,97.42,97.43,97.31,97.38,15277.0,97.42,97.43,97.31,97.38,15277.0
2016-06-13 14:00:00,97.36,97.39,97.26,97.28,21236.0,97.36,97.39,97.26,97.28,21236.0
2016-06-13 14:05:00,97.3,97.36,97.3,97.35,13848.0,97.3,97.36,97.3,97.35,13848.0
2016-06-13 14:10:00,97.35,97.43,97.32,97.4,18823.0,97.35,97.43,97.32,97.4,18823.0
2016-06-13 14:15:00,97.41,97.41,97.31,97.35,9705.0,97.41,97.41,97.31,97.35,9705.0
2016-06-13 14:20:00,97.35,97.36,97.31,97.31,7333.0,97.35,97.36,97.31,97.31,7333.0
2016-06-13 14:25:00,97.3,97.36,97.24,97.36,25493.0,97.3,97.36,97.24,97.36,25493.0
2016-06-13 14:30:00,97.36,97.47,97.3,97.44,17315.0,97.36,97.47,97.3,97.44,17315.0
2016-06-13 14:35:00,97.44,97.53,97.44,97.48,17436.0,97.44,97.53,97.44,97.48,17436.0
2016-06-13 14:40:00,97.48,97.56,97.47,97.54,17066.0,97.48,97.56,97.47,97.54,17066.0
2016-06-13 14:45:00,97.54,97.54,97.39,97.39,8494.0,97.54,97.54,97.39,97.39,8494.0
2016-06-13 14:50:00,97.4,97.43,97.32,97.4,7632.0,97.4,97.43,97.32,97.4,7632.0
2016-06-13 14:55:00,97.4,97.4,97.29,97.3,10730.0,97.4,97.4,97.29,97.3,10730.0
2016-06-13 15:00:00,97.31,97.33,97.25,97.31,34725.0,97.31,97.33,97.25,97.31,34725.0
2016-06-13 15:05:00,97.29,97.31,97.2,97.22,33978.0,97.29,97.31,97.2,97.22,33978.0
2016-06-13 15:10:00,97.23,97.28,97.13,97.16,24603.0,97.23,97.28,97.13,97.16,24603.0
2016-06-13 15:15:00,97.17,97.19,97.13,97.19,27101.0,97.17,97.19,97.13,97.19,27101.0
2016-06-13 15:20:00,97.19,97.2,97.14,97.15,21277.0,97.19,97.2,97.14,97.15,21277.0
2016-06-13 15:25:00,97.15,97.22,97.08,97.17,17699.0,97.15,97.22,97.08,97.17,17699.0
2016-06-13 15:30:00,97.17,97.21,97.13,97.13,32566.0,97.17,97.21,97.13,97.13,32566.0
2016-06-13 15:35:00,97.14,97.16,97.06,97.09,22484.0,97.14,97.16,97.06,97.09,22484.0
2016-06-13 15:40:00,97.08,97.09,96.98,97.0,39244.0,97.08,97.09,96.98,97.0,39244.0
2016-06-13 15:45:00,97.0,97.05,96.96,97.04,42503.0,97.0,97.05,96.96,97.04,42503.0
2016-06-13 15:50:00,97.03,97.03,96.9,96.95,47866.0,97.03,97.03,96.9,96.95,47866.0
2016-06-13 15:55:00,96.96,97.01,96.91,96.96,140880.0,96.96,97.01,96.91,96.96,140880.0
2016-06-14 09:30:00,96.48,97.01,96.32,96.92,50286.0,96.48,97.01,96.32,96.92,50286.0
2016-06-14 09:35:00,96.93,96.99,96.84,96.95,40741.0,96.93,96.99,96.84,96.95,40741.0
2016-06-14 09:40:00,96.97,97.13,96.92,97.1,21739.0,96.97,97.13,96.92,97.1,21739.0
2016-06-14 09:45:00,97.1,97.1,96.81,96.9,15759.0,97.1,97.1,96.81,96.9,15759.0
2016-06-14 09:50:00,96.9,97.0,96.81,96.95,17322.0,96.9,97.0,96.81,96.95,17322.0
2016-06-14 09:55:00,96.99,97.1,96.91,97.08,13559.0,96.99,97.1,96.91,97.08,13559.0
2016-06-14 10:00:00,97.07,97.26,97.01,97.19,13672.0,97.07,97.26,97.01,97.19,13672.0
2016-06-14 10:05:00,97.17,97.2,96.9,96.91,9541.0,97.17,97.2,96.9,96.91,9541.0
2016-06-14 10:10:00,96.96,97.03,96.8,96.85,19899.0,96.96,97.03,96.8,96.85,19899.0
2016-06-14 10:15:00,96.85,96.86,96.68,96.7,18172.0,96.85,96.86,96.68,96.7,18172.0
2016-06-14 10:20:00,96.71,96.89,96.68,96.73,12492.0,96.71,96.89,96.68,96.73,12492.0
2016-06-14 10:25:00,96.71,96.85,96.66,96.73,9708.0,96.71,96.85,96.66,96.73,9708.0
2016-06-14 10:30:00,96.78,96.94,96.78,96.82,24302.0,96.78,96.94,96.78,96.82,24302.0
2016-06-14 10:35:00,96.82,96.82,96.58,96.65,15119.0,96.82,96.82,96.58,96.65,15119.0
2016-06-14 10:40:00,96.65,96.77,96.53,96.62,48719.0,96.65,96.77,96.53,96.62,48719.0
2016-06-14 10:45:00,96.59,96.68,96.51,96.58,14956.0,96.59,96.68,96.51,96.58,14956.0
2016-06-14 10:50:00,96.57,96.61,96.5,96.52,6096.0,96.57,96.61,96.5,96.52,6096.0
2016-06-14 10:55:00,96.51,96.56,96.38,96.56,15766.0,96.51,96.56,96.38,96.56,15766.0
2016-06-14 11:00:00,96.54,96.61,96.46,96.56,12471.0,96.54,96.61,96.46,96.56,12471.0
2016-06-14 11:05:00,96.57,96.7,96.55,96.69,21932.0,96.57,96.7,96.55,96.69,21932.0
2016-06-14 11:10:00,96.71,96.71,96.51,96.51,15036.0,96.71,96.71,96.51,96.51,15036.0
2016-06-14 11:15:00,96.55,96.63,96.46,96.51,8165.0,96.55,96.63,96.46,96.51,8165.0
2016-06-14 11:20:00,96.54,96.65,96.5,96.64,12875.0,96.54,96.65,96.5,96.64,12875.0
2016-06-14 11:25:00,96.62,96.62,96.39,96.43,13541.0,96.62,96.62,96.39,96.43,13541.0
2016-06-14 11:30:00,96.42,96.61,96.37,96.61,24581.0,96.42,96.61,96.37,96.61,24581.0
2016-06-14 11:35:00,96.6,96.77,96.6,96.72,14901.0,96.6,96.77,96.6,96.72,14901.0
2016-06-14 11:40:00,96.74,96.81,96.7,96.75,12011.0,96.74,96.81,96.7,96.75,12011.0
2016-06-14 11:45:00,96.73,96.78,96.69,96.72,17428.0,96.73,96.78,96.69,96.72,17428.0
2016-06-14 11:50:00,96.7,96.74,96.66,96.71,13663.0,96.7,96.74,96.66,96.71,13663.0
2016-06-14 11:55:00,96.72,96.72,96.6,96.64,7040.0,96.72,96.72,96.6,96.64,7040.0
2016-06-14 12:00:00,96.64,96.68,96.59,96.65,14364.0,96.64,96.68,96.59,96.65,14364.0
2016-06-14 12:05:00,96.62,96.62,96.51,96.58,8824.0,96.62,96.62,96.51,96.58,8824.0
2016-06-14 12:10:00,96.6,96.7,96.55,96.68,9425.0,96.6,96.7,96.55,96.68,9425.0
2016-06-14 12:15:00,96.69,96.79,96.69,96.77,2000.0,96.69,96.79,96.69,96.77,2000.0
2016-06-14 12:20:00,96.77,96.91,96.77,96.91,10096.0,96.77,96.91,96.77,96.91,10096.0
2016-06-14 12:25:00,96.94,97.09,96.94,97.06,6875.0,96.94,97.09,96.94,97.06,6875.0
2016-06-14 12:30:00,97.06,97.07,96.96,96.96,8314.0,97.06,97.07,96.96,96.96,8314.0
2016-06-14 12:35:00,96.98,97.03,96.89,96.9,3794.0,96.98,97.03,96.89,96.9,3794.0
2016-06-14 12:40:00,96.92,96.95,96.89,96.93,4483.0,96.92,96.95,96.89,96.93,4483.0
2016-06-14 12:45:00,96.94,97.02,96.89,97.02,7102.0,96.94,97.02,96.89,97.02,7102.0
2016-06-14 12:50:00,97.02,97.02,96.9,96.95,7789.0,97.02,97.02,96.9,96.95,7789.0
2016-06-14 12:55:00,96.97,97.0,96.89,96.91,8133.0,96.97,97.0,96.89,96.91,8133.0
2016-06-14 13:00:00,96.9,96.99,96.9,96.98,7600.0,96.9,96.99,96.9,96.98,7600.0
2016-06-14 13:05:00,96.97,96.98,96.88,96.88,5572.0,96.97,96.98,96.88,96.88,5572.0
2016-06-14 13:10:00,96.87,96.89,96.82,96.86,4502.0,96.87,96.89,96.82,96.86,4502.0
2016-06-14 13:15:00,96.81,96.88,96.78,96.84,8685.0,96.81,96.88,96.78,96.84,8685.0
2016-06-14 13:20:00,96.86,96.88,96.81,96.81,5598.0,96.86,96.88,96.81,96.81,5598.0
2016-06-14 13:25:00,96.79,96.83,96.77,96.81,7393.0,96.79,96.83,96.77,96.81,7393.0
2016-06-14 13:30:00,96.81,96.94,96.81,96.9,10129.0,96.81,96.94,96.81,96.9,10129.0
2016-06-14 13:35:00,96.9,96.92,96.86,96.86,6559.0,96.9,96.92,96.86,96.86,6559.0
2016-06-14 13:40:00,96.89,96.89,96.76,96.76,16644.0,96.89,96.89,96.76,96.76,16644.0
2016-06-14 13:45:00,96.76,96.79,96.7,96.75,13451.0,96.76,96.79,96.7,96.75,13451.0
2016-06-14 13:50:00,96.75,96.78,96.64,96.67,14485.0,96.75,96.78,96.64,96.67,14485.0
2016-06-14 13:55:00,96.67,96.68,96.57,96.64,12832.0,96.67,96.68,96.57,96.64,12832.0
2016-06-14 14:00:00,96.64,96.68,96.59,96.61,27213.0,96.64,96.68,96.59,96.61,27213.0
2016-06-14 14:05:00,96.61,96.7,96.61,96.69,19946.0,96.61,96.7,96.61,96.69,19946.0
2016-06-14 14:10:00,96.69,96.73,96.63,96.71,32717.0,96.69,96.73,96.63,96.71,32717.0
2016-06-14 14:15:00,96.71,96.82,96.68,96.8,25677.0,96.71,96.82,96.68,96.8,25677.0
2016-06-14 14:20:00,96.81,96.95,96.8,96.94,35078.0,96.81,96.95,96.8,96.94,35078.0
2016-06-14 14:25:00,96.93,97.0,96.9,97.0,13444.0,96.93,97.0,96.9,97.0,13444.0
2016-06-14 14:30:00,97.02,97.05,96.91,96.92,6418.0,97.02,97.05,96.91,96.92,6418.0
2016-06-14 14:35:00,96.92,97.0,96.9,96.99,49073.0,96.92,97.0,96.9,96.99,49073.0
2016-06-14 14:40:00,97.02,97.04,96.99,96.99,27127.0,97.02,97.04,96.99,96.99,27127.0
2016-06-14 14:45:00,96.99,97.03,96.87,96.9,24924.0,96.99,97.03,96.87,96.9,24924.0
2016-06-14 14:50:00,96.91,96.91,96.77,96.8,26581.0,96.91,96.91,96.77,96.8,26581.0
2016-06-14 14:55:00,96.79,96.8,96.6,96.73,31119.0,96.79,96.8,96.6,96.73,31119.0
2016-06-14 15:00:00,96.74,96.84,96.61,96.8,17597.0,96.74,96.84,96.61,96.8,17597.0
2016-06-14 15:05:00,96.82,96.97,96.82,96.91,14471.0,96.82,96.97,96.82,96.91,14471.0
2016-06-14 15:10:00,96.91,96.99,96.83,96.94,17731.0,96.91,96.99,96.83,96.94,17731.0
2016-06-14 15:15:00,96.94,97.05,96.93,96.95,18451.0,96.94,97.05,96.93,96.95,18451.0
2016-06-14 15:20:00,96.97,97.06,96.94,96.98,21770.0,96.97,97.06,96.94,96.98,21770.0
2016-06-14 15:25:00,96.94,97.1,96.93,97.09,19340.0,96.94,97.1,96.93,97.09,19340.0
2016-06-14 15:30:00,97.07,97.16,97.04,97.15,19605.0,97.07,97.16,97.04,97.15,19605.0
2016-06-14 15:35:00,97.15,97.16,96.98,97.05,14838.0,97.15,97.16,96.98,97.05,14838.0
2016-06-14 15:40:00,97.04,97.12,96.98,97.03,42222.0,97.04,97.12,96.98,97.03,42222.0
2016-06-14 15:45:00,97.03,97.03,96.86,96.91,59245.0,97.03,97.03,96.86,96.91,59245.0
2016-06-14 15:50:00,96.89,96.96,96.87,96.95,39266.0,96.89,96.96,96.87,96.95,39266.0
2016-06-14 15:55:00,96.95,97.0,96.94,96.98,100122.0,96.95,97.0,96.94,96.98,100122.0
2016-06-15 09:30:00,97.01,97.82,97.01,97.65,32230.0,97.01,97.82,97.01,97.65,32230.0
2016-06-15 09:35:00,97.63,97.63,97.34,97.45,25662.0,97.63,97.63,97.34,97.45,25662.0
2016-06-15 09:40:00,97.48,97.68,97.48,97.66,38171.0,97.48,97.68,97.48,97.66,38171.0
2016-06-15 09:45:00,97.63,97.73,97.57,97.62,15950.0,97.63,97.73,97.57,97.62,15950.0
2016-06-15 09:50:00,97.63,97.69,97.5,97.52,18973.0,97.63,97.69,97.5,97.52,18973.0
2016-06-15 09:55:00,97.52,97.68,97.52,97.64,25046.0,97.52,97.68,97.52,97.64,25046.0
2016-06-15 10:00:00,97.62,97.76,97.62,97.75,47439.0,97.62,97.76,97.62,97.75,47439.0
2016-06-15 10:05:00,97.74,97.83,97.69,97.75,22441.0,97.74,97.83,97.69,97.75,22441.0
2016-06-15 10:10:00,97.76,97.76,97.59,97.68,15508.0,97.76,97.76,97.59,97.68,15508.0
2016-06-15 10:15:00,97.7,97.71,97.54,97.57,22924.0,97.7,97.71,97.54,97.57,22924.0
2016-06-15 10:20:00,97.58,97.59,97.44,97.44,15644.0,97.58,97.59,97.44,97.44,15644.0
2016-06-15 10:25:00,97.44,97.55,97.42,97.49,15187.0,97.44,97.55,97.42,97.49,15187.0
2016-06-15 10:30:00,97.5,97.59,97.41,97.44,12570.0,97.5,97.59,97.41,97.44,12570.0
2016-06-15 10:35:00,97.44,97.46,97.39,97.41,29866.0,97.44,97.46,97.39,97.41,29866.0
2016-06-15 10:40:00,97.41,97.44,97.37,97.42,50534.0,97.41,97.44,97.37,97.42,50534.0
2016-06-15 10:45:00,97.42,97.45,97.39,97.42,63766.0,97.42,97.45,97.39,97.42,63766.0
2016-06-15 10:50:00,97.44,97.47,97.37,97.43,57069.0,97.44,97.47,97.37,97.43,57069.0
2016-06-15 10:55:00,97.44,97.48,97.36,97.41,41333.0,97.44,97.48,97.36,97.41,41333.0
2016-06-15 11:00:00,97.4,97.47,97.37,97.38,17598.0,97.4,97.47,97.37,97.38,17598.0
2016-06-15 11:05:00,97.38,97.42,97.29,97.32,17703.0,97.38,97.42,97.29,97.32,17703.0
2016-06-15 11:10:00,97.31,97.42,97.31,97.34,12518.0,97.31,97.42,97.31,97.34,12518.0
2016-06-15 11:15:00,97.35,97.35,97.21,97.24,9625.0,97.35,97.35,97.21,97.24,9625.0
2016-06-15 11:20:00,97.25,97.27,97.17,97.18,9195.0,97.25,97.27,97.17,97.18,9195.0
2016-06-15 11:25:00,97.22,97.22,97.04,97.06,11691.0,97.22,97.22,97.04,97.06,11691.0
2016-06-15 11:30:00,97.04,97.15,97.04,97.15,8056.0,97.04,97.15,97.04,97.15,8056.0
2016-06-15 11:35:00,97.13,97.32,97.11,97.28,10451.0,97.13,97.32,97.11,97.28,10451.0
2016-06-15 11:40:00,97.29,97.34,97.29,97.33,6100.0,97.29,97.34,97.29,97.33,6100.0
2016-06-15 11:45:00,97.31,97.35,97.27,97.35,5585.0,97.31,97.35,97.27,97.35,5585.0
2016-06-15 11:50:00,97.37,97.42,97.34,97.42,5387.0,97.37,97.42,97.34,97.42,5387.0
2016-06-15 11:55:00,97.4,97.45,97.38,97.43,9628.0,97.4,97.45,97.38,97.43,9628.0
2016-06-15 12:00:00,97.43,97.43,97.37,97.38,9311.0,97.43,97.43,97.37,97.38,9311.0
2016-06-15 12:05:00,97.41,97.41,97.32,97.37,18858.0,97.41,97.41,97.32,97.37,18858.0
2016-06-15 12:10:00,97.36,97.36,97.31,97.33,10129.0,97.36,97.36,97.31,97.33,10129.0
2016-06-15 12:15:00,97.34,97.45,97.34,97.44,12626.0,97.34,97.45,97.34,97.44,12626.0
2016-06-15 12:20:00,97.44,97.51,97.41,97.49,10567.0,97.44,97.51,97.41,97.49,10567.0
2016-06-15 12:25:00,97.49,97.53,97.47,97.47,7205.0,97.49,97.53,97.47,97.47,7205.0
2016-06-15 12:30:00,97.47,97.51,97.4,97.48,10187.0,97.47,97.51,97.4,97.48,10187.0
2016-06-15 12:35:00,97.47,97.48,97.37,97.38,6965.0,97.47,97.48,97.37,97.38,6965.0
2016-06-15 12:40:00,97.37,97.38,97.31,97.34,12003.0,97.37,97.38,97.31,97.34,12003.0
2016-06-15 12:45:00,97.34,97.37,97.27,97.3,11764.0,97.34,97.37,97.27,97.3,11764.0
2016-06-15 12:50:00,97.29,97.33,97.27,97.29,8884.0,97.29,97.33,97.27,97.29,8884.0
2016-06-15 12:55:00,97.27,97.33,97.26,97.27,9132.0,97.27,97.33,97.26,97.27,9132.0
2016-06-15 13:00:00,97.27,97.35,97.25,97.32,13355.0,97.27,97.35,97.25,97.32,13355.0
2016-06-15 13:05:00,97.31,97.32,97.28,97.32,9183.0,97.31,97.32,97.28,97.32,9183.0
2016-06-15 13:10:00,97.32,97.38,97.31,97.36,23684.0,97.32,97.38,97.31,97.36,23684.0
2016-06-15 13:15:00,97.35,97.35,97.29,97.29,18136.0,97.35,97.35,97.29,97.29,18136.0
2016-06-15 13:20:00,97.3,97.35,97.25,97.27,85273.0,97.3,97.35,97.25,97.27,85273.0
2016-06-15 13:25:00,97.28,97.35,97.27,97.33,15827.0,97.28,97.35,97.27,97.33,15827.0
2016-06-15 13:30:00,97.33,97.38,97.32,97.35,17633.0,97.33,97.38,97.32,97.35,17633.0
2016-06-15 13:35:00,97.32,97.38,97.3,97.38,11251.0,97.32,97.38,97.3,97.38,11251.0
2016-06-15 13:40:00,97.37,97.44,97.33,97.44,20530.0,97.37,97.44,97.33,97.44,20530.0
2016-06-15 13:45:00,97.44,97.5,97.4,97.5,12086.0,97.44,97.5,97.4,97.5,12086.0
2016-06-15 13:50:00,97.5,97.51,97.46,97.48,8149.0,97.5,97.51,97.46,97.48,8149.0
2016-06-15 13:55:00,97.49,97.53,97.44,97.45,10969.0,97.49,97.53,97.44,97.45,10969.0
2016-06-15 14:00:00,97.44,97.68,97.3,97.39,33124.0,97.44,97.68,97.3,97.39,33124.0
2016-06-15 14:05:00,97.4,97.47,97.25,97.31,14545.0,97.4,97.47,97.25,97.31,14545.0
2016-06-15 14:10:00,97.3,97.34,97.2,97.24,15908.0,97.3,97.34,97.2,97.24,15908.0
2016-06-15 14:15:00,97.23,97.31,97.22,97.23,18109.0,97.23,97.31,97.22,97.23,18109.0
2016-06-15 14:20:00,97.24,97.26,97.15,97.25,7876.0,97.24,97.26,97.15,97.25,7876.0
2016-06-15 14:25:00,97.23,97.24,97.12,97.12,8082.0,97.23,97.24,97.12,97.12,8082.0
2016-06-15 14:30:00,97.1,97.3,97.02,97.29,17233.0,97.1,97.3,97.02,97.29,17233.0
2016-06-15 14:35:00,97.28,97.33,97.22,97.22,34290.0,97.28,97.33,97.22,97.22,34290.0
2016-06-15 14:40:00,97.22,97.33,97.18,97.32,12706.0,97.22,97.33,97.18,97.32,12706.0
2016-06-15 14:45:00,97.31,97.43,97.28,97.33,12888.0,97.31,97.43,97.28,97.33,12888.0
2016-06-15 14:50:00,97.33,97.34,97.17,97.23,8498.0,97.33,97.34,97.17,97.23,8498.0
2016-06-15 14:55:00,97.22,97.29,97.21,97.26,12150.0,97.22,97.29,97.21,97.26,12150.0
2016-06-15 15:00:00,97.28,97.34,97.25,97.28,12449.0,97.28,97.34,97.25,97.28,12449.0
2016-06-15 15:05:00,97.27,97.38,97.27,97.33,17960.0,97.27,97.38,97.27,97.33,17960.0
2016-06-15 15:10:00,97.31,97.35,97.28,97.33,13032.0,97.31,97.35,97.28,97.33,13032.0
2016-06-15 15:15:00,97.33,97.33,97.2,97.28,11780.0,97.33,97.33,97.2,97.28,11780.0
2016-06-15 15:20:00,97.28,97.46,97.28,97.42,15168.0,97.28,97.46,97.28,97.42,15168.0
2016-06-15 15:25:00,97.43,97.43,97.29,97.37,13877.0,97.43,97.43,97.29,97.37,13877.0
2016-06-15 15:30:00,97.37,97.4,97.29,97.3,17162.0,97.37,97.4,97.29,97.3,17162.0
2016-06-15 15:35:00,97.3,97.31,97.06,97.06,27124.0,97.3,97.31,97.06,97.06,27124.0
2016-06-15 15:40:00,97.05,97.16,97.01,97.01,23527.0,97.05,97.16,97.01,97.01,23527.0
2016-06-15 15:45:00,97.0,97.07,96.95,97.02,27675.0,97.0,97.07,96.95,97.02,27675.0
2016-06-15 15:50:00,97.02,97.03,96.9,96.95,144953.0,97.02,97.03,96.9,96.95,144953.0
2016-06-15 15:55:00,96.94,97.08,96.94,97.03,149133.0,96.94,97.08,96.94,97.03,149133.0
2016-06-16 09:30:00,96.5,96.8,96.02,96.08,75888.0,96.5,96.8,96.02,96.08,75888.0
2016-06-16 09:35:00,96.1,96.19,95.85,96.13,38579.0,96.1,96.19,95.85,96.13,38579.0
2016-06-16 09:40:00,96.12,96.23,96.07,96.18,15764.0,96.12,96.23,96.07,96.18,15764.0
2016-06-16 09:45:00,96.16,96.28,96.05,96.27,14773.0,96.16,96.28,96.05,96.27,14773.0
2016-06-16 09:50:00,96.28,96.43,96.18,96.4,22045.0,96.28,96.43,96.18,96.4,22045.0
2016-06-16 09:55:00,96.38,96.39,96.04,96.05,14910.0,96.38,96.39,96.04,96.05,14910.0
2016-06-16 10:00:00,96.08,96.17,96.04,96.07,25006.0,96.08,96.17,96.04,96.07,25006.0
2016-06-16 10:05:00,96.08,96.11,96.01,96.06,10314.0,96.08,96.11,96.01,96.06,10314.0
2016-06-16 10:10:00,96.06,96.09,95.97,95.97,23470.0,96.06,96.09,95.97,95.97,23470.0
2016-06-16 10:15:00,95.97,96.01,95.86,95.94,16550.0,95.97,96.01,95.86,95.94,16550.0
2016-06-16 10:20:00,95.93,95.95,95.73,95.79,34238.0,95.93,95.95,95.73,95.79,34238.0
2016-06-16 10:25:00,95.77,95.93,95.77,95.87,8375.0,95.77,95.93,95.77,95.87,8375.0
2016-06-16 10:30:00,95.84,95.98,95.76,95.76,22601.0,95.84,95.98,95.76,95.76,22601.0
2016-06-16 10:35:00,95.82,95.89,95.68,95.71,11654.0,95.82,95.89,95.68,95.71,11654.0
2016-06-16 10:40:00,95.72,95.78,95.66,95.66,34183.0,95.72,95.78,95.66,95.66,34183.0
2016-06-16 10:45:00,95.71,95.74,95.61,95.61,15295.0,95.71,95.74,95.61,95.61,15295.0
2016-06-16 10:50:00,95.6,95.68,95.54,95.68,11515.0,95.6,95.68,95.54,95.68,11515.0
2016-06-16 10:55:00,95.69,95.76,95.66,95.73,24599.0,95.69,95.76,95.66,95.73,24599.0
2016-06-16 11:00:00,95.72,95.79,95.7,95.74,35579.0,95.72,95.79,95.7,95.74,35579.0
2016-06-16 11:05:00,95.76,95.82,95.64,95.71,25996.0,95.76,95.82,95.64,95.71,25996.0
2016-06-16 11:10:00,95.7,95.87,95.7,95.87,5251.0,95.7,95.87,95.7,95.87,5251.0
2016-06-16 11:15:00,95.85,95.85,95.64,95.68,9832.0,95.85,95.85,95.64,95.68,9832.0
2016-06-16 11:20:00,95.68,95.83,95.6,95.8,9170.0,95.68,95.83,95.6,95.8,9170.0
2016-06-16 11:25:00,95.8,96.03,95.75,96.03,7810.0,95.8,96.03,95.75,96.03,7810.0
2016-06-16 11:30:00,96.06,96.1,96.02,96.08,5185.0,96.06,96.1,96.02,96.08,5185.0
2016-06-16 11:35:00,96.09,96.09,95.94,95.94,7131.0,96.09,96.09,95.94,95.94,7131.0
2016-06-16 11:40:00,95.93,95.95,95.88,95.9,4702.0,95.93,95.95,95.88,95.9,4702.0
2016-06-16 11:45:00,95.89,95.98,95.82,95.95,12977.0,95.89,95.98,95.82,95.95,12977.0
2016-06-16 11:50:00,95.95,96.07,95.93,96.07,11151.0,95.95,96.07,95.93,96.07,11151.0
2016-06-16 11:55:00,96.04,96.06,95.92,95.98,9487.0,96.04,96.06,95.92,95.98,9487.0
2016-06-16 12:00:00,95.98,96.08,95.88,96.06,8900.0,95.98,96.08,95.88,96.06,8900.0
2016-06-16 12:05:00,96.06,96.15,95.72,96.15,38813.0,96.06,96.15,95.72,96.15,38813.0
2016-06-16 12:10:00,96.15,96.2,96.07,96.16,18132.0,96.15,96.2,96.07,96.16,18132.0
2016-06-16 12:15:00,96.17,96.38,96.15,96.37,13775.0,96.17,96.38,96.15,96.37,13775.0
2016-06-16 12:20:00,96.4,96.49,96.29,96.43,11039.0,96.4,96.49,96.29,96.43,11039.0
2016-06-16 12:25:00,96.42,96.62,96.4,96.54,18824.0,96.42,96.62,96.4,96.54,18824.0
2016-06-16 12:30:00,96.51,96.56,96.45,96.56,3754.0,96.51,96.56,96.45,96.56,3754.0
2016-06-16 12:35:00,96.56,96.68,96.52,96.68,16956.0,96.56,96.68,96.52,96.68,16956.0
2016-06-16 12:40:00,96.67,96.85,96.64,96.85,4062.0,96.67,96.85,96.64,96.85,4062.0
2016-06-16 12:45:00,96.83,96.86,96.77,96.8,7800.0,96.83,96.86,96.77,96.8,7800.0
2016-06-16 12:50:00,96.81,96.85,96.64,96.75,6178.0,96.81,96.85,96.64,96.75,6178.0
2016-06-16 12:55:00,96.7,96.73,96.64,96.67,6652.0,96.7,96.73,96.64,96.67,6652.0
2016-06-16 13:00:00,96.7,96.9,96.68,96.83,8958.0,96.7,96.9,96.68,96.83,8958.0
2016-06-16 13:05:00,96.83,96.85,96.72,96.85,18853.0,96.83,96.85,96.72,96.85,18853.0
2016-06-16 13:10:00,96.81,96.93,96.79,96.86,10395.0,96.81,96.93,96.79,96.86,10395.0
2016-06-16 13:15:00,96.82,96.87,96.68,96.83,13717.0,96.82,96.87,96.68,96.83,13717.0
2016-06-16 13:20:00,96.82,96.85,96.73,96.79,19735.0,96.82,96.85,96.73,96.79,19735.0
2016-06-16 13:25:00,96.79,96.93,96.72,96.78,13639.0,96.79,96.93,96.72,96.78,13639.0
2016-06-16 13:30:00,96.78,96.87,96.62,96.7,11593.0,96.78,96.87,96.62,96.7,11593.0
2016-06-16 13:35:00,96.7,96.89,96.7,96.89,10640.0,96.7,96.89,96.7,96.89,10640.0
2016-06-16 13:40:00,96.89,96.94,96.84,96.9,20556.0,96.89,96.94,96.84,96.9,20556.0
2016-06-16 13:45:00,96.88,96.9,96.65,96.75,14013.0,96.88,96.9,96.65,96.75,14013.0
2016-06-16 13:50:00,96.75,96.75,96.67,96.72,6600.0,96.75,96.75,96.67,96.72,6600.0
2016-06-16 13:55:00,96.73,96.77,96.67,96.71,4831.0,96.73,96.77,96.67,96.71,4831.0
2016-06-16 14:00:00,96.68,96.79,96.64,96.78,11212.0,96.68,96.79,96.64,96.78,11212.0
2016-06-16 14:05:00,96.81,96.83,96.73,96.79,17319.0,96.81,96.83,96.73,96.79,17319.0
2016-06-16 14:10:00,96.78,96.94,96.74,96.86,19252.0,96.78,96.94,96.74,96.86,19252.0
2016-06-16 14:15:00,96.87,96.97,96.85,96.94,15017.0,96.87,96.97,96.85,96.94,15017.0
2016-06-16 14:20:00,96.92,96.97,96.88,96.89,21773.0,96.92,96.97,96.88,96.89,21773.0
2016-06-16 14:25:00,96.9,96.94,96.72,96.72,38659.0,96.9,96.94,96.72,96.72,38659.0
2016-06-16 14:30:00,96.74,96.79,96.71,96.72,16700.0,96.74,96.79,96.71,96.72,16700.0
2016-06-16 14:35:00,96.74,96.82,96.65,96.68,17963.0,96.74,96.82,96.65,96.68,17963.0
2016-06-16 14:40:00,96.7,96.76,96.66,96.71,19347.0,96.7,96.76,96.66,96.71,19347.0
2016-06-16 14:45:00,96.72,96.83,96.67,96.81,46188.0,96.72,96.83,96.67,96.81,46188.0
2016-06-16 14:50:00,96.82,97.02,96.74,97.02,33367.0,96.82,97.02,96.74,97.02,33367.0
2016-06-16 14:55:00,97.01,97.04,96.89,96.9,17321.0,97.01,97.04,96.89,96.9,17321.0
2016-06-16 15:00:00,96.92,96.94,96.82,96.86,18674.0,96.92,96.94,96.82,96.86,18674.0
2016-06-16 15:05:00,96.88,96.92,96.78,96.87,18950.0,96.88,96.92,96.78,96.87,18950.0
2016-06-16 15:10:00,96.89,96.99,96.85,96.96,17510.0,96.89,96.99,96.85,96.96,17510.0
2016-06-16 15:15:00,96.96,97.08,96.93,97.03,25692.0,96.96,97.08,96.93,97.03,25692.0
2016-06-16 15:20:00,97.03,97.12,96.91,97.12,17212.0,97.03,97.12,96.91,97.12,17212.0
2016-06-16 15:25:00,97.09,97.18,97.07,97.18,29183.0,97.09,97.18,97.07,97.18,29183.0
2016-06-16 15:30:00,97.16,97.3,97.16,97.27,27631.0,97.16,97.3,97.16,97.27,27631.0
2016-06-16 15:35:00,97.26,97.28,97.09,97.12,23852.0,97.26,97.28,97.09,97.12,23852.0
2016-06-16 15:40:00,97.13,97.24,97.13,97.21,35830.0,97.13,97.24,97.13,97.21,35830.0
2016-06-16 15:45:00,97.21,97.26,97.08,97.18,44987.0,97.21,97.26,97.08,97.18,44987.0
2016-06-16 15:50:00,97.17,97.19,97.09,97.14,64768.0,97.17,97.19,97.09,97.14,64768.0
2016-06-16 15:55:00,97.14,97.23,97.12,97.19,91349.0,97.14,97.23,97.12,97.19,91349.0
2016-06-17 09:30:00,97.25,97.39,96.69,96.86,488581.0,97.25,97.39,96.69,96.86,488581.0
2016-06-17 09:35:00,96.77,96.77,96.07,96.12,52670.0,96.77,96.77,96.07,96.12,52670.0
2016-06-17 09:40:00,96.13,96.24,96.0,96.16,22672.0,96.13,96.24,96.0,96.16,22672.0
2016-06-17 09:45:00,96.18,96.18,95.83,95.88,19565.0,96.18,96.18,95.83,95.88,19565.0
2016-06-17 09:50:00,95.87,95.94,95.76,95.89,27631.0,95.87,95.94,95.76,95.89,27631.0
2016-06-17 09:55:00,95.91,96.0,95.86,95.98,24458.0,95.91,96.0,95.86,95.98,24458.0
2016-06-17 10:00:00,95.97,96.02,95.87,95.97,13338.0,95.97,96.02,95.87,95.97,13338.0
2016-06-17 10:05:00,95.95,96.0,95.88,95.95,9937.0,95.95,96.0,95.88,95.95,9937.0
2016-06-17 10:10:00,95.91,96.09,95.91,96.03,14345.0,95.91,96.09,95.91,96.03,14345.0
2016-06-17 10:15:00,96.04,96.19,95.94,96.19,8874.0,96.04,96.19,95.94,96.19,8874.0
2016-06-17 10:20:00,96.19,96.19,96.0,96.08,12941.0,96.19,96.19,96.0,96.08,12941.0
2016-06-17 10:25:00,96.08,96.11,95.96,95.99,13390.0,96.08,96.11,95.96,95.99,13390.0
2016-06-17 10:30:00,95.98,95.98,95.7,95.79,13063.0,95.98,95.98,95.7,95.79,13063.0
2016-06-17 10:35:00,95.77,95.9,95.72,95.79,12214.0,95.77,95.9,95.72,95.79,12214.0
2016-06-17 10:40:00,95.8,95.84,95.62,95.62,9997.0,95.8,95.84,95.62,95.62,9997.0
2016-06-17 10:45:00,95.64,95.87,95.63,95.82,11119.0,95.64,95.87,95.63,95.82,11119.0
2016-06-17 10:50:00,95.8,95.82,95.61,95.63,12811.0,95.8,95.82,95.61,95.63,12811.0
2016-06-17 10:55:00,95.66,95.72,95.57,95.59,15996.0,95.66,95.72,95.57,95.59,15996.0
2016-06-17 11:00:00,95.56,95.6,95.42,95.49,27718.0,95.56,95.6,95.42,95.49,27718.0
2016-06-17 11:05:00,95.46,95.51,95.4,95.51,17254.0,95.46,95.51,95.4,95.51,17254.0
2016-06-17 11:10:00,95.49,95.54,95.36,95.39,18661.0,95.49,95.54,95.36,95.39,18661.0
2016-06-17 11:15:00,95.38,95.58,95.36,95.57,13955.0,95.38,95.58,95.36,95.57,13955.0
2016-06-17 11:20:00,95.56,95.65,95.5,95.6,12962.0,95.56,95.65,95.5,95.6,12962.0
2016-06-17 11:25:00,95.58,95.62,95.44,95.45,15988.0,95.58,95.62,95.44,95.45,15988.0
2016-06-17 11:30:00,95.42,95.54,95.38,95.53,10953.0,95.42,95.54,95.38,95.53,10953.0
2016-06-17 11:35:00,95.52,95.68,95.5,95.65,20907.0,95.52,95.68,95.5,95.65,20907.0
2016-06-17 11:40:00,95.67,95.75,95.65,95.72,9886.0,95.67,95.75,95.65,95.72,9886.0
2016-06-17 11:45:00,95.69,95.76,95.65,95.75,16697.0,95.69,95.76,95.65,95.75,16697.0
2016-06-17 11:50:00,95.75,95.78,95.65,95.72,12002.0,95.75,95.78,95.65,95.72,12002.0
2016-06-17 11:55:00,95.71,95.71,95.56,95.62,10544.0,95.71,95.71,95.56,95.62,10544.0
2016-06-17 12:00:00,95.64,95.8,95.64,95.72,14199.0,95.64,95.8,95.64,95.72,14199.0
2016-06-17 12:05:00,95.71,95.85,95.67,95.81,12577.0,95.71,95.85,95.67,95.81,12577.0
2016-06-17 12:10:00,95.83,95.87,95.78,95.86,14719.0,95.83,95.87,95.78,95.86,14719.0
2016-06-17 12:15:00,95.87,95.87,95.78,95.8,10008.0,95.87,95.87,95.78,95.8,10008.0
2016-06-17 12:20:00,95.8,95.87,95.78,95.8,13839.0,95.8,95.87,95.78,95.8,13839.0
2016-06-17 12:25:00,95.78,95.79,95.68,95.71,13220.0,95.78,95.79,95.68,95.71,13220.0
2016-06-17 12:30:00,95.72,95.74,95.64,95.66,14740.0,95.72,95.74,95.64,95.66,14740.0
2016-06-17 12:35:00,95.66,95.74,95.65,95.69,25444.0,95.66,95.74,95.65,95.69,25444.0
2016-06-17 12:40:00,95.69,95.76,95.67,95.73,19081.0,95.69,95.76,95.67,95.73,19081.0
2016-06-17 12:45:00,95.73,95.74,95.63,95.63,25549.0,95.73,95.74,95.63,95.63,25549.0
2016-06-17 12:50:00,95.64,95.67,95.61,95.61,8875.0,95.64,95.67,95.61,95.61,8875.0
2016-06-17 12:55:00,95.63,95.64,95.58,95.63,8334.0,95.63,95.64,95.58,95.63,8334.0
2016-06-17 13:00:00,95.63,95.63,95.52,95.55,10303.0,95.63,95.63,95.52,95.55,10303.0
2016-06-17 13:05:00,95.56,95.73,95.55,95.72,12620.0,95.56,95.73,95.55,95.72,12620.0
2016-06-17 13:10:00,95.74,95.74,95.65,95.73,7877.0,95.74,95.74,95.65,95.73,7877.0
2016-06-17 13:15:00,95.75,95.92,95.75,95.91,11417.0,95.75,95.92,95.75,95.91,11417.0
2016-06-17 13:20:00,95.92,95.92,95.86,95.89,10871.0,95.92,95.92,95.86,95.89,10871.0
2016-06-17 13:25:00,95.93,96.01,95.91,95.92,9931.0,95.93,96.01,95.91,95.92,9931.0
2016-06-17 13:30:00,95.93,95.99,95.92,95.99,6889.0,95.93,95.99,95.92,95.99,6889.0
2016-06-17 13:35:00,95.97,96.0,95.92,95.97,10607.0,95.97,96.0,95.92,95.97,10607.0
2016-06-17 13:40:00,95.99,96.01,95.96,96.0,19332.0,95.99,96.01,95.96,96.0,19332.0
2016-06-17 13:45:00,96.0,96.05,95.97,95.99,11279.0,96.0,96.05,95.97,95.99,11279.0
2016-06-17 13:50:00,95.99,96.05,95.95,95.95,13789.0,95.99,96.05,95.95,95.95,13789.0
2016-06-17 13:55:00,95.97,96.04,95.92,95.92,13600.0,95.97,96.04,95.92,95.92,13600.0
2016-06-17 14:00:00,95.93,95.99,95.87,95.88,20419.0,95.93,95.99,95.87,95.88,20419.0
2016-06-17 14:05:00,95.86,95.88,95.77,95.86,11729.0,95.86,95.88,95.77,95.86,11729.0
2016-06-17 14:10:00,95.87,95.89,95.83,95.86,24641.0,95.87,95.89,95.83,95.86,24641.0
2016-06-17 14:15:00,95.87,95.97,95.82,95.86,9985.0,95.87,95.97,95.82,95.86,9985.0
2016-06-17 14:20:00,95.85,95.93,95.81,95.86,17625.0,95.85,95.93,95.81,95.86,17625.0
2016-06-17 14:25:00,95.87,95.97,95.87,95.93,12358.0,95.87,95.97,95.87,95.93,12358.0
2016-06-17 14:30:00,95.93,96.14,95.9,96.09,23549.0,95.93,96.14,95.9,96.09,23549.0
2016-06-17 14:35:00,96.09,96.12,96.0,96.03,18867.0,96.09,96.12,96.0,96.03,18867.0
2016-06-17 14:40:00,96.03,96.09,95.95,96.05,24048.0,96.03,96.09,95.95,96.05,24048.0
2016-06-17 14:45:00,96.04,96.08,95.99,96.05,19334.0,96.04,96.08,95.99,96.05,19334.0
2016-06-17 14:50:00,96.05,96.09,96.03,96.08,14083.0,96.05,96.09,96.03,96.08,14083.0
2016-06-17 14:55:00,96.07,96.1,95.93,95.93,25850.0,96.07,96.1,95.93,95.93,25850.0
2016-06-17 15:00:00,95.94,95.98,95.93,95.95,17913.0,95.94,95.98,95.93,95.95,17913.0
2016-06-17 15:05:00,95.95,95.98,95.89,95.9,32772.0,95.95,95.98,95.89,95.9,32772.0
2016-06-17 15:10:00,95.9,95.93,95.82,95.86,23584.0,95.9,95.93,95.82,95.86,23584.0
2016-06-17 15:15:00,95.85,95.89,95.78,95.82,19026.0,95.85,95.89,95.78,95.82,19026.0
2016-06-17 15:20:00,95.85,95.85,95.78,95.8,27518.0,95.85,95.85,95.78,95.8,27518.0
2016-06-17 15:25:00,95.8,95.83,95.76,95.83,24365.0,95.8,95.83,95.76,95.83,24365.0
2016-06-17 15:30:00,95.82,95.83,95.73,95.81,37815.0,95.82,95.83,95.73,95.81,37815.0
2016-06-17 15:35:00,95.81,95.86,95.74,95.79,48372.0,95.81,95.86,95.74,95.79,48372.0
2016-06-17 15:40:00,95.76,95.8,95.69,95.75,33465.0,95.76,95.8,95.69,95.75,33465.0
2016-06-17 15:45:00,95.76,95.84,95.75,95.83,57692.0,95.76,95.84,95.75,95.83,57692.0
2016-06-17 15:50:00,95.82,95.83,95.4,95.71,216559.0,95.82,95.83,95.4,95.71,216559.0
2016-06-17 15:55:00,95.72,95.72,95.56,95.58,367146.0,95.72,95.72,95.56,95.58,367146.0
2016-06-20 09:30:00,97.1,97.39,96.77,97.02,89326.0,97.1,97.39,96.77,97.02,89326.0
2016-06-20 09:35:00,97.08,97.3,96.98,97.22,37301.0,97.08,97.3,96.98,97.22,37301.0
2016-06-20 09:40:00,97.27,97.46,97.27,97.45,29963.0,97.27,97.46,97.27,97.45,29963.0
2016-06-20 09:45:00,97.45,97.48,97.27,97.29,34870.0,97.45,97.48,97.27,97.29,34870.0
2016-06-20 09:50:00,97.3,97.43,97.24,97.43,24041.0,97.3,97.43,97.24,97.43,24041.0
2016-06-20 09:55:00,97.35,97.64,97.35,97.57,27318.0,97.35,97.64,97.35,97.57,27318.0
2016-06-20 10:00:00,97.55,97.79,97.5,97.77,44765.0,97.55,97.79,97.5,97.77,44765.0
2016-06-20 10:05:00,97.77,98.0,97.77,97.99,74401.0,97.77,98.0,97.77,97.99,74401.0
2016-06-20 10:10:00,98.0,98.23,97.99,98.16,121751.0,98.0,98.23,97.99,98.16,121751.0
2016-06-20 10:15:00,98.17,98.28,98.16,98.16,59755.0,98.17,98.28,98.16,98.16,59755.0
2016-06-20 10:20:00,98.14,98.15,97.96,98.0,184342.0,98.14,98.15,97.96,98.0,184342.0
2016-06-20 10:25:00,97.99,98.06,97.91,97.98,84563.0,97.99,98.06,97.91,97.98,84563.0
2016-06-20 10:30:00,97.95,98.05,97.95,98.01,57601.0,97.95,98.05,97.95,98.01,57601.0
2016-06-20 10:35:00,98.01,98.02,97.81,97.9,84687.0,98.01,98.02,97.81,97.9,84687.0
2016-06-20 10:40:00,97.89,97.95,97.88,97.9,76973.0,97.89,97.95,97.88,97.9,76973.0
2016-06-20 10:45:00,97.89,97.96,97.87,97.96,40743.0,97.89,97.96,97.87,97.96,40743.0
2016-06-20 10:50:00,97.94,98.0,97.9,97.99,29710.0,97.94,98.0,97.9,97.99,29710.0
2016-06-20 10:55:00,98.01,98.07,97.95,98.04,117928.0,98.01,98.07,97.95,98.04,117928.0
2016-06-20 11:00:00,98.04,98.14,98.03,98.14,36954.0,98.04,98.14,98.03,98.14,36954.0
2016-06-20 11:05:00,98.13,98.2,98.08,98.2,40183.0,98.13,98.2,98.08,98.2,40183.0
2016-06-20 11:10:00,98.23,98.27,98.14,98.16,36130.0,98.23,98.27,98.14,98.16,36130.0
2016-06-20 11:15:00,98.15,98.44,98.15,98.44,90071.0,98.15,98.44,98.15,98.44,90071.0
2016-06-20 11:20:00,98.42,98.49,98.38,98.45,58490.0,98.42,98.49,98.38,98.45,58490.0
2016-06-20 11:25:00,98.45,98.56,98.42,98.56,50899.0,98.45,98.56,98.42,98.56,50899.0
2016-06-20 11:30:00,98.57,98.63,98.51,98.6,63137.0,98.57,98.63,98.51,98.6,63137.0
2016-06-20 11:35:00,98.59,98.75,98.57,98.67,61512.0,98.59,98.75,98.57,98.67,61512.0
2016-06-20 11:40:00,98.68,98.7,98.5,98.5,46861.0,98.68,98.7,98.5,98.5,46861.0
2016-06-20 11:45:00,98.51,98.62,98.46,98.49,66175.0,98.51,98.62,98.46,98.49,66175.0
2016-06-20 11:50:00,98.49,98.56,98.39,98.4,50161.0,98.49,98.56,98.39,98.4,50161.0
2016-06-20 11:55:00,98.38,98.46,98.28,98.43,51480.0,98.38,98.46,98.28,98.43,51480.0
2016-06-20 12:00:00,98.44,98.45,98.21,98.23,36916.0,98.44,98.45,98.21,98.23,36916.0
2016-06-20 12:05:00,98.22,98.36,98.2,98.35,29723.0,98.22,98.36,98.2,98.35,29723.0
2016-06-20 12:10:00,98.35,98.36,98.21,98.22,43296.0,98.35,98.36,98.21,98.22,43296.0
2016-06-20 12:15:00,98.2,98.29,98.2,98.28,35909.0,98.2,98.29,98.2,98.28,35909.0
2016-06-20 12:20:00,98.29,98.33,98.25,98.33,26540.0,98.29,98.33,98.25,98.33,26540.0
2016-06-20 12:25:00,98.33,98.37,98.31,98.35,33382.0,98.33,98.37,98.31,98.35,33382.0
2016-06-20 12:30:00,98.34,98.39,98.33,98.39,24545.0,98.34,98.39,98.33,98.39,24545.0
2016-06-20 12:35:00,98.39,98.39,98.31,98.33,12144.0,98.39,98.39,98.31,98.33,12144.0
2016-06-20 12:40:00,98.31,98.35,98.3,98.33,15559.0,98.31,98.35,98.3,98.33,15559.0
2016-06-20 12:45:00,98.32,98.35,98.32,98.34,23349.0,98.32,98.35,98.32,98.34,23349.0
2016-06-20 12:50:00,98.33,98.47,98.32,98.45,27945.0,98.33,98.47,98.32,98.45,27945.0
2016-06-20 12:55:00,98.44,98.46,98.41,98.45,19103.0,98.44,98.46,98.41,98.45,19103.0
2016-06-20 13:00:00,98.45,98.47,98.41,98.45,41097.0,98.45,98.47,98.41,98.45,41097.0
2016-06-20 13:05:00,98.46,98.47,98.33,98.41,19114.0,98.46,98.47,98.33,98.41,19114.0
2016-06-20 13:10:00,98.4,98.41,98.18,98.18,14727.0,98.4,98.41,98.18,98.18,14727.0
2016-06-20 13:15:00,98.15,98.23,98.12,98.17,20961.0,98.15,98.23,98.12,98.17,20961.0
2016-06-20 13:20:00,98.18,98.33,98.18,98.31,16693.0,98.18,98.33,98.18,98.31,16693.0
2016-06-20 13:25:00,98.33,98.35,98.19,98.23,17810.0,98.33,98.35,98.19,98.23,17810.0
2016-06-20 13:30:00,98.23,98.28,98.18,98.27,41353.0,98.23,98.28,98.18,98.27,41353.0
2016-06-20 13:35:00,98.27,98.32,98.23,98.26,26895.0,98.27,98.32,98.23,98.26,26895.0
2016-06-20 13:40:00,98.27,98.37,98.25,98.35,20973.0,98.27,98.37,98.25,98.35,20973.0
2016-06-20 13:45:00,98.34,98.36,98.28,98.33,14239.0,98.34,98.36,98.28,98.33,14239.0
2016-06-20 13:50:00,98.32,98.41,98.3,98.38,31737.0,98.32,98.41,98.3,98.38,31737.0
2016-06-20 13:55:00,98.37,98.41,98.32,98.39,12617.0,98.37,98.41,98.32,98.39,12617.0
2016-06-20 14:00:00,98.38,98.42,98.33,98.34,28698.0,98.38,98.42,98.33,98.34,28698.0
2016-06-20 14:05:00,98.33,98.35,98.23,98.24,12326.0,98.33,98.35,98.23,98.24,12326.0
2016-06-20 14:10:00,98.24,98.31,98.21,98.23,23539.0,98.24,98.31,98.21,98.23,23539.0
2016-06-20 14:15:00,98.25,98.32,98.24,98.32,18117.0,98.25,98.32,98.24,98.32,18117.0
2016-06-20 14:20:00,98.32,98.33,98.27,98.33,32227.0,98.32,98.33,98.27,98.33,32227.0
2016-06-20 14:25:00,98.33,98.34,98.19,98.3,33103.0,98.33,98.34,98.19,98.3,33103.0
2016-06-20 14:30:00,98.28,98.3,98.24,98.27,14827.0,98.28,98.3,98.24,98.27,14827.0
2016-06-20 14:35:00,98.27,98.31,98.25,98.27,21850.0,98.27,98.31,98.25,98.27,21850.0
2016-06-20 14:40:00,98.28,98.37,98.28,98.34,30285.0,98.28,98.37,98.28,98.34,30285.0
2016-06-20 14:45:00,98.34,98.47,98.34,98.43,35966.0,98.34,98.47,98.34,98.43,35966.0
2016-06-20 14:50:00,98.45,98.48,98.43,98.46,41435.0,98.45,98.48,98.43,98.46,41435.0
2016-06-20 14:55:00,98.47,98.54,98.46,98.5,35716.0,98.47,98.54,98.46,98.5,35716.0
2016-06-20 15:00:00,98.51,98.51,98.46,98.5,41031.0,98.51,98.51,98.46,98.5,41031.0
2016-06-20 15:05:00,98.5,98.51,98.32,98.4,39576.0,98.5,98.51,98.32,98.4,39576.0
2016-06-20 15:10:00,98.39,98.43,98.38,98.41,28012.0,98.39,98.43,98.38,98.41,28012.0
2016-06-20 15:15:00,98.42,98.42,98.26,98.32,34512.0,98.42,98.42,98.26,98.32,34512.0
2016-06-20 15:20:00,98.32,98.4,98.28,98.36,45250.0,98.32,98.4,98.28,98.36,45250.0
2016-06-20 15:25:00,98.36,98.37,98.22,98.23,56307.0,98.36,98.37,98.22,98.23,56307.0
2016-06-20 15:30:00,98.22,98.23,98.16,98.22,65502.0,98.22,98.23,98.16,98.22,65502.0
2016-06-20 15:35:00,98.22,98.22,98.14,98.16,53694.0,98.22,98.22,98.14,98.16,53694.0
2016-06-20 15:40:00,98.16,98.24,98.1,98.15,60676.0,98.16,98.24,98.1,98.15,60676.0
2016-06-20 15:45:00,98.16,98.16,97.95,97.97,82450.0,98.16,98.16,97.95,97.97,82450.0
2016-06-20 15:50:00,97.98,98.02,97.84,97.86,95139.0,97.98,98.02,97.84,97.86,95139.0
2016-06-20 15:55:00,97.86,98.05,97.86,98.0,172394.0,97.86,98.05,97.86,98.0,172394.0
2016-06-21 09:30:00,98.64,98.98,98.57,98.78,103326.0,98.64,98.98,98.57,98.78,103326.0
2016-06-21 09:35:00,98.69,98.87,98.52,98.65,103640.0,98.69,98.87,98.52,98.65,103640.0
2016-06-21 09:40:00,98.65,99.14,98.64,98.92,161805.0,98.65,99.14,98.64,98.92,161805.0
2016-06-21 09:45:00,98.97,98.98,98.69,98.79,114450.0,98.97,98.98,98.69,98.79,114450.0
2016-06-21 09:50:00,98.79,98.84,98.64,98.8,53107.0,98.79,98.84,98.64,98.8,53107.0
2016-06-21 09:55:00,98.82,98.84,98.57,98.64,38501.0,98.82,98.84,98.57,98.64,38501.0
2016-06-21 10:00:00,98.62,98.71,98.39,98.62,57389.0,98.62,98.71,98.39,98.62,57389.0
2016-06-21 10:05:00,98.62,98.69,98.58,98.66,31483.0,98.62,98.69,98.58,98.66,31483.0
2016-06-21 10:10:00,98.64,98.73,98.62,98.7,34137.0,98.64,98.73,98.62,98.7,34137.0
2016-06-21 10:15:00,98.69,98.77,98.62,98.7,55984.0,98.69,98.77,98.62,98.7,55984.0
2016-06-21 10:20:00,98.7,98.7,98.28,98.31,62610.0,98.7,98.7,98.28,98.31,62610.0
2016-06-21 10:25:00,98.34,98.47,98.34,98.39,51819.0,98.34,98.47,98.34,98.39,51819.0
2016-06-21 10:30:00,98.4,98.45,98.34,98.34,44918.0,98.4,98.45,98.34,98.34,44918.0
2016-06-21 10:35:00,98.37,98.46,98.32,98.42,27784.0,98.37,98.46,98.32,98.42,27784.0
2016-06-21 10:40:00,98.43,98.62,98.41,98.62,49901.0,98.43,98.62,98.41,98.62,49901.0
2016-06-21 10:45:00,98.63,98.64,98.37,98.39,27764.0,98.63,98.64,98.37,98.39,27764.0
2016-06-21 10:50:00,98.41,98.41,98.25,98.31,35658.0,98.41,98.41,98.25,98.31,35658.0
2016-06-21 10:55:00,98.3,98.3,98.13,98.21,33454.0,98.3,98.3,98.13,98.21,33454.0
2016-06-21 11:00:00,98.21,98.58,98.19,98.49,40659.0,98.21,98.58,98.19,98.49,40659.0
2016-06-21 11:05:00,98.49,98.69,98.49,98.61,34812.0,98.49,98.69,98.49,98.61,34812.0
2016-06-21 11:10:00,98.57,98.69,98.5,98.63,31028.0,98.57,98.69,98.5,98.63,31028.0
2016-06-21 11:15:00,98.65,98.67,98.53,98.56,24248.0,98.65,98.67,98.53,98.56,24248.0
2016-06-21 11:20:00,98.58,98.6,98.36,98.38,32864.0,98.58,98.6,98.36,98.38,32864.0
2016-06-21 11:25:00,98.39,98.45,98.3,98.32,24528.0,98.39,98.45,98.3,98.32,24528.0
2016-06-21 11:30:00,98.3,98.41,98.27,98.38,29071.0,98.3,98.41,98.27,98.38,29071.0
2016-06-21 11:35:00,98.39,98.51,98.37,98.49,23186.0,98.39,98.51,98.37,98.49,23186.0
2016-06-21 11:40:00,98.51,98.53,98.43,98.5,20712.0,98.51,98.53,98.43,98.5,20712.0
2016-06-21 11:45:00,98.5,98.6,98.46,98.6,29971.0,98.5,98.6,98.46,98.6,29971.0
2016-06-21 11:50:00,98.58,98.65,98.5,98.56,28622.0,98.58,98.65,98.5,98.56,28622.0
2016-06-21 11:55:00,98.56,98.62,98.48,98.48,26435.0,98.56,98.62,98.48,98.48,26435.0
2016-06-21 12:00:00,98.49,98.63,98.46,98.6,47630.0,98.49,98.63,98.46,98.6,47630.0
2016-06-21 12:05:00,98.6,98.62,98.54,98.6,26135.0,98.6,98.62,98.54,98.6,26135.0
2016-06-21 12:10:00,98.59,98.69,98.51,98.69,74025.0,98.59,98.69,98.51,98.69,74025.0
2016-06-21 12:15:00,98.69,98.72,98.64,98.66,44798.0,98.69,98.72,98.64,98.66,44798.0
2016-06-21 12:20:00,98.66,98.69,98.64,98.67,19746.0,98.66,98.69,98.64,98.67,19746.0
2016-06-21 12:25:00,98.68,98.83,98.64,98.76,28878.0,98.68,98.83,98.64,98.76,28878.0
2016-06-21 12:30:00,98.77,98.88,98.77,98.88,44245.0,98.77,98.88,98.77,98.88,44245.0
2016-06-21 12:35:00,98.87,98.88,98.8,98.82,27552.0,98.87,98.88,98.8,98.82,27552.0
2016-06-21 12:40:00,98.81,98.82,98.76,98.77,20044.0,98.81,98.82,98.76,98.77,20044.0
2016-06-21 12:45:00,98.77,98.79,98.71,98.72,31219.0,98.77,98.79,98.71,98.72,31219.0
2016-06-21 12:50:00,98.72,98.74,98.56,98.59,23449.0,98.72,98.74,98.56,98.59,23449.0
2016-06-21 12:55:00,98.58,98.65,98.55,98.58,44837.0,98.58,98.65,98.55,98.58,44837.0
2016-06-21 13:00:00,98.59,98.59,98.42,98.48,53806.0,98.59,98.59,98.42,98.48,53806.0
2016-06-21 13:05:00,98.47,98.58,98.45,98.55,38146.0,98.47,98.58,98.45,98.55,38146.0
2016-06-21 13:10:00,98.55,98.67,98.49,98.67,53460.0,98.55,98.67,98.49,98.67,53460.0
2016-06-21 13:15:00,98.67,98.69,98.61,98.67,27717.0,98.67,98.69,98.61,98.67,27717.0
2016-06-21 13:20:00,98.67,98.67,98.53,98.56,33052.0,98.67,98.67,98.53,98.56,33052.0
2016-06-21 13:25:00,98.55,98.67,98.48,98.64,23479.0,98.55,98.67,98.48,98.64,23479.0
2016-06-21 13:30:00,98.64,98.64,98.5,98.5,31873.0,98.64,98.64,98.5,98.5,31873.0
2016-06-21 13:35:00,98.5,98.61,98.42,98.56,31918.0,98.5,98.61,98.42,98.56,31918.0
2016-06-21 13:40:00,98.55,98.63,98.55,98.62,18936.0,98.55,98.63,98.55,98.62,18936.0
2016-06-21 13:45:00,98.62,98.62,98.44,98.52,26906.0,98.62,98.62,98.44,98.52,26906.0
2016-06-21 13:50:00,98.52,98.65,98.52,98.63,19427.0,98.52,98.65,98.52,98.63,19427.0
2016-06-21 13:55:00,98.64,98.83,98.61,98.83,64256.0,98.64,98.83,98.61,98.83,64256.0
2016-06-21 14:00:00,98.83,98.86,98.69,98.83,24247.0,98.83,98.86,98.69,98.83,24247.0
2016-06-21 14:05:00,98.84,99.02,98.81,98.97,53312.0,98.84,99.02,98.81,98.97,53312.0
2016-06-21 14:10:00,98.98,99.04,98.93,99.01,48679.0,98.98,99.04,98.93,99.01,48679.0
2016-06-21 14:15:00,99.02,99.06,98.95,99.02,34527.0,99.02,99.06,98.95,99.02,34527.0
2016-06-21 14:20:00,99.01,99.03,98.94,99.01,24900.0,99.01,99.03,98.94,99.01,24900.0
2016-06-21 14:25:00,99.02,99.02,98.95,99.02,50470.0,99.02,99.02,98.95,99.02,50470.0
2016-06-21 14:30:00,99.03,99.2,98.99,99.14,62911.0,99.03,99.2,98.99,99.14,62911.0
2016-06-21 14:35:00,99.15,99.3,99.12,99.2,38391.0,99.15,99.3,99.12,99.2,38391.0
2016-06-21 14:40:00,99.2,99.22,99.09,99.1,32860.0,99.2,99.22,99.09,99.1,32860.0
2016-06-21 14:45:00,99.1,99.28,99.09,99.23,94663.0,99.1,99.28,99.09,99.23,94663.0
2016-06-21 14:50:00,99.2,99.26,99.17,99.23,64420.0,99.2,99.26,99.17,99.23,64420.0
2016-06-21 14:55:00,99.24,99.38,99.23,99.33,68082.0,99.24,99.38,99.23,99.33,68082.0
2016-06-21 15:00:00,99.33,99.35,99.13,99.14,101811.0,99.33,99.35,99.13,99.14,101811.0
2016-06-21 15:05:00,99.13,99.26,99.12,99.26,58681.0,99.13,99.26,99.12,99.26,58681.0
2016-06-21 15:10:00,99.26,99.39,99.24,99.38,88266.0,99.26,99.39,99.24,99.38,88266.0
2016-06-21 15:15:00,99.38,99.64,99.38,99.62,144694.0,99.38,99.64,99.38,99.62,144694.0
2016-06-21 15:20:00,99.61,99.78,99.57,99.65,140517.0,99.61,99.78,99.57,99.65,140517.0
2016-06-21 15:25:00,99.68,99.92,99.67,99.83,199836.0,99.68,99.92,99.67,99.83,199836.0
2016-06-21 15:30:00,99.84,99.88,99.71,99.84,177564.0,99.84,99.88,99.71,99.84,177564.0
2016-06-21 15:35:00,99.83,99.88,99.78,99.79,142897.0,99.83,99.88,99.78,99.79,142897.0
2016-06-21 15:40:00,99.79,99.8,99.56,99.56,150402.0,99.79,99.8,99.56,99.56,150402.0
2016-06-21 15:45:00,99.56,99.76,99.48,99.7,195745.0,99.56,99.76,99.48,99.7,195745.0
2016-06-21 15:50:00,99.77,99.85,99.67,99.85,273827.0,99.77,99.85,99.67,99.85,273827.0
2016-06-21 15:55:00,99.84,99.86,99.61,99.69,420362.0,99.84,99.86,99.61,99.69,420362.0
2016-06-22 09:30:00,95.53,96.5,95.35,95.85,571658.0,95.53,96.5,95.35,95.85,571658.0
2016-06-22 09:35:00,95.91,96.03,94.82,94.86,566542.0,95.91,96.03,94.82,94.86,566542.0
2016-06-22 09:40:00,94.87,95.15,94.35,95.04,507806.0,94.87,95.15,94.35,95.04,507806.0
2016-06-22 09:45:00,95.04,95.26,94.6,95.16,347990.0,95.04,95.26,94.6,95.16,347990.0
2016-06-22 09:50:00,95.15,95.2,94.25,94.34,341317.0,95.15,95.2,94.25,94.34,341317.0
2016-06-22 09:55:00,94.34,94.53,94.29,94.45,357235.0,94.34,94.53,94.29,94.45,357235.0
2016-06-22 10:00:00,94.45,94.87,94.44,94.83,310642.0,94.45,94.87,94.44,94.83,310642.0
2016-06-22 10:05:00,94.82,94.85,94.19,94.23,246645.0,94.82,94.85,94.19,94.23,246645.0
2016-06-22 10:10:00,94.22,94.59,94.22,94.55,202529.0,94.22,94.59,94.22,94.55,202529.0
2016-06-22 10:15:00,94.57,94.71,94.42,94.65,167434.0,94.57,94.71,94.42,94.65,167434.0
2016-06-22 10:20:00,94.65,94.8,94.62,94.65,210931.0,94.65,94.8,94.62,94.65,210931.0
2016-06-22 10:25:00,94.64,94.72,94.47,94.68,120741.0,94.64,94.72,94.47,94.68,120741.0
2016-06-22 10:30:00,94.66,94.74,94.4,94.5,151607.0,94.66,94.74,94.4,94.5,151607.0
2016-06-22 10:35:00,94.51,95.04,94.5,95.01,171881.0,94.51,95.04,94.5,95.01,171881.0
2016-06-22 10:40:00,95.01,95.15,94.92,95.03,120570.0,95.01,95.15,94.92,95.03,120570.0
2016-06-22 10:45:00,95.02,95.18,94.97,95.12,175917.0,95.02,95.18,94.97,95.12,175917.0
2016-06-22 10:50:00,95.12,95.43,95.03,95.24,107840.0,95.12,95.43,95.03,95.24,107840.0
2016-06-22 10:55:00,95.24,95.37,94.94,95.07,124265.0,95.24,95.37,94.94,95.07,124265.0
2016-06-22 11:00:00,95.06,95.08,94.95,95.01,83463.0,95.06,95.08,94.95,95.01,83463.0
2016-06-22 11:05:00,95.0,95.05,94.57,94.58,107209.0,95.0,95.05,94.57,94.58,107209.0
2016-06-22 11:10:00,94.57,94.77,94.46,94.72,66114.0,94.57,94.77,94.46,94.72,66114.0
2016-06-22 11:15:00,94.72,94.97,94.72,94.93,56013.0,94.72,94.97,94.72,94.93,56013.0
2016-06-22 11:20:00,94.95,94.98,94.72,94.87,46453.0,94.95,94.98,94.72,94.87,46453.0
2016-06-22 11:25:00,94.88,94.97,94.85,94.93,48661.0,94.88,94.97,94.85,94.93,48661.0
2016-06-22 11:30:00,94.92,94.92,94.74,94.76,129851.0,94.92,94.92,94.74,94.76,129851.0
2016-06-22 11:35:00,94.76,94.8,94.68,94.75,53594.0,94.76,94.8,94.68,94.75,53594.0
2016-06-22 11:40:00,94.74,94.87,94.69,94.84,81936.0,94.74,94.87,94.69,94.84,81936.0
2016-06-22 11:45:00,94.85,94.97,94.84,94.86,46658.0,94.85,94.97,94.84,94.86,46658.0
2016-06-22 11:50:00,94.85,94.93,94.84,94.89,56001.0,94.85,94.93,94.84,94.89,56001.0
2016-06-22 11:55:00,94.89,95.02,94.78,94.85,62354.0,94.89,95.02,94.78,94.85,62354.0
2016-06-22 12:00:00,94.85,94.98,94.81,94.95,47550.0,94.85,94.98,94.81,94.95,47550.0
2016-06-22 12:05:00,94.95,95.01,94.93,94.96,49223.0,94.95,95.01,94.93,94.96,49223.0
2016-06-22 12:10:00,94.96,95.0,94.9,94.95,36055.0,94.96,95.0,94.9,94.95,36055.0
2016-06-22 12:15:00,94.97,95.02,94.94,94.96,47641.0,94.97,95.02,94.94,94.96,47641.0
2016-06-22 12:20:00,94.97,94.99,94.8,94.81,64459.0,94.97,94.99,94.8,94.81,64459.0
2016-06-22 12:25:00,94.81,94.81,94.64,94.67,40506.0,94.81,94.81,94.64,94.67,40506.0
2016-06-22 12:30:00,94.68,94.81,94.57,94.75,65726.0,94.68,94.81,94.57,94.75,65726.0
2016-06-22 12:35:00,94.76,94.86,94.71,94.74,37842.0,94.76,94.86,94.71,94.74,37842.0
2016-06-22 12:40:00,94.75,94.78,94.66,94.72,27476.0,94.75,94.78,94.66,94.72,27476.0
2016-06-22 12:45:00,94.72,94.97,94.67,94.95,42218.0,94.72,94.97,94.67,94.95,42218.0
2016-06-22 12:50:00,94.96,95.22,94.94,95.19,111957.0,94.96,95.22,94.94,95.19,111957.0
2016-06-22 12:55:00,95.19,95.21,95.11,95.2,38068.0,95.19,95.21,95.11,95.2,38068.0
2016-06-22 13:00:00,95.2,95.2,94.9,94.93,55982.0,95.2,95.2,94.9,94.93,55982.0
2016-06-22 13:05:00,94.93,94.93,94.66,94.68,44073.0,94.93,94.93,94.66,94.68,44073.0
2016-06-22 13:10:00,94.65,94.71,94.62,94.7,62505.0,94.65,94.71,94.62,94.7,62505.0
2016-06-22 13:15:00,94.71,94.83,94.64,94.74,35685.0,94.71,94.83,94.64,94.74,35685.0
2016-06-22 13:20:00,94.74,94.9,94.72,94.8,54646.0,94.74,94.9,94.72,94.8,54646.0
2016-06-22 13:25:00,94.8,94.85,94.66,94.74,39866.0,94.8,94.85,94.66,94.74,39866.0
2016-06-22 13:30:00,94.72,94.79,94.63,94.72,56029.0,94.72,94.79,94.63,94.72,56029.0
2016-06-22 13:35:00,94.72,94.76,94.68,94.75,14617.0,94.72,94.76,94.68,94.75,14617.0
2016-06-22 13:40:00,94.75,94.77,94.63,94.67,30120.0,94.75,94.77,94.63,94.67,30120.0
2016-06-22 13:45:00,94.67,94.74,94.63,94.65,34387.0,94.67,94.74,94.63,94.65,34387.0
2016-06-22 13:50:00,94.66,94.94,94.65,94.91,68707.0,94.66,94.94,94.65,94.91,68707.0
2016-06-22 13:55:00,94.88,94.98,94.87,94.96,54173.0,94.88,94.98,94.87,94.96,54173.0
2016-06-22 14:00:00,94.94,95.16,94.86,95.09,83631.0,94.94,95.16,94.86,95.09,83631.0
2016-06-22 14:05:00,95.07,95.1,94.94,94.95,46435.0,95.07,95.1,94.94,94.95,46435.0
2016-06-22 14:10:00,94.96,95.17,94.96,95.15,62543.0,94.96,95.17,94.96,95.15,62543.0
2016-06-22 14:15:00,95.16,95.16,94.95,94.95,41013.0,95.16,95.16,94.95,94.95,41013.0
2016-06-22 14:20:00,94.96,94.96,94.75,94.84,72495.0,94.96,94.96,94.75,94.84,72495.0
2016-06-22 14:25:00,94.83,94.92,94.76,94.79,61992.0,94.83,94.92,94.76,94.79,61992.0
2016-06-22 14:30:00,94.78,94.85,94.68,94.72,68219.0,94.78,94.85,94.68,94.72,68219.0
2016-06-22 14:35:00,94.72,94.73,94.4,94.41,86220.0,94.72,94.73,94.4,94.41,86220.0
2016-06-22 14:40:00,94.41,94.52,94.4,94.43,50286.0,94.41,94.52,94.4,94.43,50286.0
2016-06-22 14:45:00,94.43,94.48,94.21,94.23,102217.0,94.43,94.48,94.21,94.23,102217.0
2016-06-22 14:50:00,94.24,94.29,94.12,94.28,115112.0,94.24,94.29,94.12,94.28,115112.0
2016-06-22 14:55:00,94.28,94.38,94.23,94.35,50342.0,94.28,94.38,94.23,94.35,50342.0
2016-06-22 15:00:00,94.35,94.4,94.32,94.36,46620.0,94.35,94.4,94.32,94.36,46620.0
2016-06-22 15:05:00,94.35,94.41,94.11,94.13,74105.0,94.35,94.41,94.11,94.13,74105.0
2016-06-22 15:10:00,94.13,94.13,94.0,94.03,92566.0,94.13,94.13,94.0,94.03,92566.0
2016-06-22 15:15:00,94.04,94.17,94.01,94.1,102898.0,94.04,94.17,94.01,94.1,102898.0
2016-06-22 15:20:00,94.1,94.11,93.86,93.87,150505.0,94.1,94.11,93.86,93.87,150505.0
2016-06-22 15:25:00,93.88,94.02,93.87,93.97,115890.0,93.88,94.02,93.87,93.97,115890.0
2016-06-22 15:30:00,93.98,94.07,93.96,94.04,70079.0,93.98,94.07,93.96,94.04,70079.0
2016-06-22 15:35:00,94.02,94.1,93.95,94.09,86496.0,94.02,94.1,93.95,94.09,86496.0
2016-06-22 15:40:00,94.09,94.14,93.99,94.01,101290.0,94.09,94.14,93.99,94.01,101290.0
2016-06-22 15:45:00,94.02,94.06,93.95,93.99,101879.0,94.02,94.06,93.95,93.99,101879.0
2016-06-22 15:50:00,93.98,94.02,93.87,94.0,185533.0,93.98,94.02,93.87,94.0,185533.0
2016-06-22 15:55:00,94.0,94.02,93.94,94.01,322360.0,94.0,94.02,93.94,94.01,322360.0
2016-06-23 09:30:00,94.72,95.15,94.6,94.84,151090.0,94.72,95.15,94.6,94.84,151090.0
2016-06-23 09:35:00,94.93,95.06,94.61,94.65,95775.0,94.93,95.06,94.61,94.65,95775.0
2016-06-23 09:40:00,94.63,94.7,94.31,94.56,70494.0,94.63,94.7,94.31,94.56,70494.0
2016-06-23 09:45:00,94.59,94.75,94.57,94.75,38637.0,94.59,94.75,94.57,94.75,38637.0
2016-06-23 09:50:00,94.75,94.9,94.63,94.86,52367.0,94.75,94.9,94.63,94.86,52367.0
2016-06-23 09:55:00,94.8,94.96,94.79,94.96,31299.0,94.8,94.96,94.79,94.96,31299.0
2016-06-23 10:00:00,94.97,95.24,94.97,95.16,58861.0,94.97,95.24,94.97,95.16,58861.0
2016-06-23 10:05:00,95.15,95.33,95.09,95.22,70107.0,95.15,95.33,95.09,95.22,70107.0
2016-06-23 10:10:00,95.23,95.28,95.11,95.22,54820.0,95.23,95.28,95.11,95.22,54820.0
2016-06-23 10:15:00,95.22,95.34,95.16,95.2,52593.0,95.22,95.34,95.16,95.2,52593.0
2016-06-23 10:20:00,95.21,95.28,95.16,95.25,53272.0,95.21,95.28,95.16,95.25,53272.0
2016-06-23 10:25:00,95.25,95.6,95.23,95.51,89180.0,95.25,95.6,95.23,95.51,89180.0
2016-06-23 10:30:00,95.48,95.51,95.33,95.41,31331.0,95.48,95.51,95.33,95.41,31331.0
2016-06-23 10:35:00,95.4,95.43,95.32,95.36,32692.0,95.4,95.43,95.32,95.36,32692.0
2016-06-23 10:40:00,95.38,95.49,95.36,95.47,53074.0,95.38,95.49,95.36,95.47,53074.0
2016-06-23 10:45:00,95.49,95.57,95.37,95.57,40308.0,95.49,95.57,95.37,95.57,40308.0
2016-06-23 10:50:00,95.58,95.75,95.57,95.72,54508.0,95.58,95.75,95.57,95.72,54508.0
2016-06-23 10:55:00,95.7,95.78,95.66,95.75,50342.0,95.7,95.78,95.66,95.75,50342.0
2016-06-23 11:00:00,95.75,95.9,95.75,95.87,52133.0,95.75,95.9,95.75,95.87,52133.0
2016-06-23 11:05:00,95.88,95.95,95.77,95.83,50907.0,95.88,95.95,95.77,95.83,50907.0
2016-06-23 11:10:00,95.85,95.89,95.75,95.86,34156.0,95.85,95.89,95.75,95.86,34156.0
2016-06-23 11:15:00,95.87,95.93,95.8,95.92,33755.0,95.87,95.93,95.8,95.92,33755.0
2016-06-23 11:20:00,95.91,95.93,95.83,95.83,40459.0,95.91,95.93,95.83,95.83,40459.0
2016-06-23 11:25:00,95.83,95.94,95.8,95.92,28794.0,95.83,95.94,95.8,95.92,28794.0
2016-06-23 11:30:00,95.91,96.02,95.9,95.99,33838.0,95.91,96.02,95.9,95.99,33838.0
2016-06-23 11:35:00,96.0,96.07,96.0,96.01,33717.0,96.0,96.07,96.0,96.01,33717.0
2016-06-23 11:40:00,96.02,96.05,95.83,95.92,23541.0,96.02,96.05,95.83,95.92,23541.0
2016-06-23 11:45:00,95.93,95.98,95.85,95.98,16923.0,95.93,95.98,95.85,95.98,16923.0
2016-06-23 11:50:00,96.0,96.22,95.96,96.14,49230.0,96.0,96.22,95.96,96.14,49230.0
2016-06-23 11:55:00,96.14,96.23,96.11,96.18,34188.0,96.14,96.23,96.11,96.18,34188.0
2016-06-23 12:00:00,96.19,96.2,95.9,95.9,24849.0,96.19,96.2,95.9,95.9,24849.0
2016-06-23 12:05:00,95.9,95.93,95.86,95.88,19444.0,95.9,95.93,95.86,95.88,19444.0
2016-06-23 12:10:00,95.89,95.91,95.84,95.9,16184.0,95.89,95.91,95.84,95.9,16184.0
2016-06-23 12:15:00,95.88,95.94,95.86,95.92,25575.0,95.88,95.94,95.86,95.92,25575.0
2016-06-23 12:20:00,95.93,96.08,95.93,96.06,31596.0,95.93,96.08,95.93,96.06,31596.0
2016-06-23 12:25:00,96.07,96.12,96.07,96.08,16289.0,96.07,96.12,96.07,96.08,16289.0
2016-06-23 12:30:00,96.06,96.08,95.92,95.92,25225.0,96.06,96.08,95.92,95.92,25225.0
2016-06-23 12:35:00,95.9,95.94,95.86,95.88,26750.0,95.9,95.94,95.86,95.88,26750.0
2016-06-23 12:40:00,95.87,95.99,95.86,95.89,17147.0,95.87,95.99,95.86,95.89,17147.0
2016-06-23 12:45:00,95.88,95.89,95.77,95.82,21922.0,95.88,95.89,95.77,95.82,21922.0
2016-06-23 12:50:00,95.85,95.91,95.84,95.9,8450.0,95.85,95.91,95.84,95.9,8450.0
2016-06-23 12:55:00,95.9,95.95,95.88,95.89,24071.0,95.9,95.95,95.88,95.89,24071.0
2016-06-23 13:00:00,95.9,95.9,95.72,95.72,27425.0,95.9,95.9,95.72,95.72,27425.0
2016-06-23 13:05:00,95.72,95.73,95.64,95.67,25357.0,95.72,95.73,95.64,95.67,25357.0
2016-06-23 13:10:00,95.67,95.74,95.67,95.73,21439.0,95.67,95.74,95.67,95.73,21439.0
2016-06-23 13:15:00,95.73,95.85,95.63,95.85,25759.0,95.73,95.85,95.63,95.85,25759.0
2016-06-23 13:20:00,95.85,96.03,95.83,95.96,24613.0,95.85,96.03,95.83,95.96,24613.0
2016-06-23 13:25:00,95.94,96.0,95.91,95.97,15197.0,95.94,96.0,95.91,95.97,15197.0
2016-06-23 13:30:00,95.97,95.98,95.78,95.78,19590.0,95.97,95.98,95.78,95.78,19590.0
2016-06-23 13:35:00,95.79,95.8,95.64,95.67,15707.0,95.79,95.8,95.64,95.67,15707.0
2016-06-23 13:40:00,95.68,95.68,95.58,95.66,27107.0,95.68,95.68,95.58,95.66,27107.0
2016-06-23 13:45:00,95.67,95.67,95.61,95.61,11561.0,95.67,95.67,95.61,95.61,11561.0
2016-06-23 13:50:00,95.61,95.79,95.58,95.77,19164.0,95.61,95.79,95.58,95.77,19164.0
2016-06-23 13:55:00,95.78,95.79,95.69,95.74,22614.0,95.78,95.79,95.69,95.74,22614.0
2016-06-23 14:00:00,95.72,95.74,95.6,95.72,25288.0,95.72,95.74,95.6,95.72,25288.0
2016-06-23 14:05:00,95.72,95.77,95.65,95.77,29829.0,95.72,95.77,95.65,95.77,29829.0
2016-06-23 14:10:00,95.78,95.89,95.77,95.84,30891.0,95.78,95.89,95.77,95.84,30891.0
2016-06-23 14:15:00,95.84,95.86,95.69,95.76,26389.0,95.84,95.86,95.69,95.76,26389.0
2016-06-23 14:20:00,95.75,95.79,95.7,95.71,26243.0,95.75,95.79,95.7,95.71,26243.0
2016-06-23 14:25:00,95.71,95.83,95.71,95.78,21141.0,95.71,95.83,95.71,95.78,21141.0
2016-06-23 14:30:00,95.78,95.87,95.76,95.84,23069.0,95.78,95.87,95.76,95.84,23069.0
2016-06-23 14:35:00,95.84,95.85,95.72,95.76,22457.0,95.84,95.85,95.72,95.76,22457.0
2016-06-23 14:40:00,95.77,95.79,95.7,95.72,24819.0,95.77,95.79,95.7,95.72,24819.0
2016-06-23 14:45:00,95.73,95.89,95.72,95.84,34611.0,95.73,95.89,95.72,95.84,34611.0
2016-06-23 14:50:00,95.83,95.91,95.81,95.9,20608.0,95.83,95.91,95.81,95.9,20608.0
2016-06-23 14:55:00,95.9,95.91,95.85,95.87,24192.0,95.9,95.91,95.85,95.87,24192.0
2016-06-23 15:00:00,95.87,95.9,95.8,95.8,24734.0,95.87,95.9,95.8,95.8,24734.0
2016-06-23 15:05:00,95.8,95.85,95.76,95.83,30138.0,95.8,95.85,95.76,95.83,30138.0
2016-06-23 15:10:00,95.83,95.87,95.81,95.86,19791.0,95.83,95.87,95.81,95.86,19791.0
2016-06-23 15:15:00,95.87,95.87,95.82,95.83,27814.0,95.87,95.87,95.82,95.83,27814.0
2016-06-23 15:20:00,95.82,95.82,95.74,95.74,43340.0,95.82,95.82,95.74,95.74,43340.0
2016-06-23 15:25:00,95.74,95.77,95.71,95.73,29475.0,95.74,95.77,95.71,95.73,29475.0
2016-06-23 15:30:00,95.72,95.89,95.71,95.83,69594.0,95.72,95.89,95.71,95.83,69594.0
2016-06-23 15:35:00,95.83,95.84,95.75,95.81,45440.0,95.83,95.84,95.75,95.81,45440.0
2016-06-23 15:40:00,95.81,95.98,95.76,95.98,72838.0,95.81,95.98,95.76,95.98,72838.0
2016-06-23 15:45:00,95.98,96.09,95.98,96.03,92930.0,95.98,96.09,95.98,96.03,92930.0
2016-06-23 15:50:00,96.03,96.25,96.02,96.21,144796.0,96.03,96.25,96.02,96.21,144796.0
2016-06-23 15:55:00,96.21,96.28,96.13,96.23,257355.0,96.21,96.28,96.13,96.23,257355.0
2016-06-24 09:30:00,92.39,93.11,92.1,93.01,183100.0,92.39,93.11,92.1,93.01,183100.0
2016-06-24 09:35:00,92.96,93.72,92.88,93.54,66552.0,92.96,93.72,92.88,93.54,66552.0
2016-06-24 09:40:00,93.61,94.25,93.35,93.98,50004.0,93.61,94.25,93.35,93.98,50004.0
2016-06-24 09:45:00,94.07,94.08,93.34,93.67,46613.0,94.07,94.08,93.34,93.67,46613.0
2016-06-24 09:50:00,93.7,93.82,93.24,93.79,39766.0,93.7,93.82,93.24,93.79,39766.0
2016-06-24 09:55:00,93.78,93.97,93.7,93.9,30214.0,93.78,93.97,93.7,93.9,30214.0
2016-06-24 10:00:00,93.91,94.35,93.83,94.13,82727.0,93.91,94.35,93.83,94.13,82727.0
2016-06-24 10:05:00,94.15,94.19,93.89,94.17,44133.0,94.15,94.19,93.89,94.17,44133.0
2016-06-24 10:10:00,94.17,94.28,93.92,93.97,35195.0,94.17,94.28,93.92,93.97,35195.0
2016-06-24 10:15:00,94.03,94.08,93.75,93.75,41630.0,94.03,94.08,93.75,93.75,41630.0
2016-06-24 10:20:00,93.69,93.91,93.61,93.75,49182.0,93.69,93.91,93.61,93.75,49182.0
2016-06-24 10:25:00,93.72,93.72,93.51,93.55,44332.0,93.72,93.72,93.51,93.55,44332.0
2016-06-24 10:30:00,93.57,93.64,93.42,93.44,48598.0,93.57,93.64,93.42,93.44,48598.0
2016-06-24 10:35:00,93.43,93.89,93.4,93.87,25674.0,93.43,93.89,93.4,93.87,25674.0
2016-06-24 10:40:00,93.88,93.88,93.59,93.75,17669.0,93.88,93.88,93.59,93.75,17669.0
2016-06-24 10:45:00,93.77,93.78,93.61,93.68,50053.0,93.77,93.78,93.61,93.68,50053.0
2016-06-24 10:50:00,93.68,93.87,93.66,93.87,16713.0,93.68,93.87,93.66,93.87,16713.0
2016-06-24 10:55:00,93.85,93.94,93.57,93.59,44712.0,93.85,93.94,93.57,93.59,44712.0
2016-06-24 11:00:00,93.62,93.69,93.56,93.56,42279.0,93.62,93.69,93.56,93.56,42279.0
2016-06-24 11:05:00,93.59,93.76,93.53,93.76,28362.0,93.59,93.76,93.53,93.76,28362.0
2016-06-24 11:10:00,93.79,93.88,93.71,93.82,24196.0,93.79,93.88,93.71,93.82,24196.0
2016-06-24 11:15:00,93.84,93.89,93.64,93.72,21555.0,93.84,93.89,93.64,93.72,21555.0
2016-06-24 11:20:00,93.69,93.71,93.44,93.47,20010.0,93.69,93.71,93.44,93.47,20010.0
2016-06-24 11:25:00,93.43,93.67,93.35,93.65,23778.0,93.43,93.67,93.35,93.65,23778.0
2016-06-24 11:30:00,93.68,93.85,93.63,93.81,26914.0,93.68,93.85,93.63,93.81,26914.0
2016-06-24 11:35:00,93.81,93.82,93.68,93.76,23939.0,93.81,93.82,93.68,93.76,23939.0
2016-06-24 11:40:00,93.77,93.85,93.63,93.77,22301.0,93.77,93.85,93.63,93.77,22301.0
2016-06-24 11:45:00,93.77,94.01,93.7,93.71,31812.0,93.77,94.01,93.7,93.71,31812.0
2016-06-24 11:50:00,93.73,93.77,93.62,93.69,18268.0,93.73,93.77,93.62,93.69,18268.0
2016-06-24 11:55:00,93.69,93.79,93.65,93.76,19857.0,93.69,93.79,93.65,93.76,19857.0
2016-06-24 12:00:00,93.79,93.81,93.58,93.6,19492.0,93.79,93.81,93.58,93.6,19492.0
2016-06-24 12:05:00,93.63,93.64,93.37,93.37,19242.0,93.63,93.64,93.37,93.37,19242.0
2016-06-24 12:10:00,93.36,93.39,93.26,93.33,36346.0,93.36,93.39,93.26,93.33,36346.0
2016-06-24 12:15:00,93.32,93.49,93.28,93.49,50131.0,93.32,93.49,93.28,93.49,50131.0
2016-06-24 12:20:00,93.5,93.54,93.33,93.36,23517.0,93.5,93.54,93.33,93.36,23517.0
2016-06-24 12:25:00,93.36,93.47,93.35,93.38,23436.0,93.36,93.47,93.35,93.38,23436.0
2016-06-24 12:30:00,93.36,93.48,93.32,93.34,33701.0,93.36,93.48,93.32,93.34,33701.0
2016-06-24 12:35:00,93.34,93.42,93.29,93.3,26376.0,93.34,93.42,93.29,93.3,26376.0
2016-06-24 12:40:00,93.3,93.34,93.19,93.23,55825.0,93.3,93.34,93.19,93.23,55825.0
2016-06-24 12:45:00,93.23,93.25,93.0,93.01,34833.0,93.23,93.25,93.0,93.01,34833.0
2016-06-24 12:50:00,93.01,93.05,92.88,93.02,36434.0,93.01,93.05,92.88,93.02,36434.0
2016-06-24 12:55:00,93.03,93.07,92.85,92.97,13025.0,93.03,93.07,92.85,92.97,13025.0
2016-06-24 13:00:00,92.99,93.12,92.91,93.05,17483.0,92.99,93.12,92.91,93.05,17483.0
2016-06-24 13:05:00,93.05,93.06,92.81,92.84,32136.0,93.05,93.06,92.81,92.84,32136.0
2016-06-24 13:10:00,92.84,92.94,92.75,92.9,15934.0,92.84,92.94,92.75,92.9,15934.0
2016-06-24 13:15:00,92.9,93.0,92.78,92.98,12291.0,92.9,93.0,92.78,92.98,12291.0
2016-06-24 13:20:00,92.99,93.04,92.87,93.03,46910.0,92.99,93.04,92.87,93.03,46910.0
2016-06-24 13:25:00,93.0,93.07,92.94,93.05,26269.0,93.0,93.07,92.94,93.05,26269.0
2016-06-24 13:30:00,93.03,93.24,93.0,93.17,16293.0,93.03,93.24,93.0,93.17,16293.0
2016-06-24 13:35:00,93.16,93.3,93.16,93.26,9988.0,93.16,93.3,93.16,93.26,9988.0
2016-06-24 13:40:00,93.23,93.25,93.1,93.22,15681.0,93.23,93.25,93.1,93.22,15681.0
2016-06-24 13:45:00,93.2,93.2,93.02,93.03,21571.0,93.2,93.2,93.02,93.03,21571.0
2016-06-24 13:50:00,93.04,93.05,92.86,92.91,25129.0,93.04,93.05,92.86,92.91,25129.0
2016-06-24 13:55:00,92.91,92.98,92.78,92.85,24555.0,92.91,92.98,92.78,92.85,24555.0
2016-06-24 14:00:00,92.84,93.08,92.84,93.07,25943.0,92.84,93.08,92.84,93.07,25943.0
2016-06-24 14:05:00,93.06,93.07,92.94,93.05,24896.0,93.06,93.07,92.94,93.05,24896.0
2016-06-24 14:10:00,93.03,93.16,93.0,93.14,30359.0,93.03,93.16,93.0,93.14,30359.0
2016-06-24 14:15:00,93.14,93.14,92.89,92.95,36277.0,93.14,93.14,92.89,92.95,36277.0
2016-06-24 14:20:00,92.93,92.95,92.76,92.78,26353.0,92.93,92.95,92.76,92.78,26353.0
2016-06-24 14:25:00,92.78,92.95,92.75,92.82,28338.0,92.78,92.95,92.75,92.82,28338.0
2016-06-24 14:30:00,92.82,92.82,92.5,92.52,30420.0,92.82,92.82,92.5,92.52,30420.0
2016-06-24 14:35:00,92.5,92.65,92.45,92.63,30984.0,92.5,92.65,92.45,92.63,30984.0
2016-06-24 14:40:00,92.63,92.67,92.49,92.49,34553.0,92.63,92.67,92.49,92.49,34553.0
2016-06-24 14:45:00,92.47,92.53,92.39,92.49,52207.0,92.47,92.53,92.39,92.49,52207.0
2016-06-24 14:50:00,92.48,92.81,92.46,92.75,102000.0,92.48,92.81,92.46,92.75,102000.0
2016-06-24 14:55:00,92.74,92.95,92.69,92.7,45410.0,92.74,92.95,92.69,92.7,45410.0
2016-06-24 15:00:00,92.7,92.85,92.63,92.73,53509.0,92.7,92.85,92.63,92.73,53509.0
2016-06-24 15:05:00,92.73,92.74,92.56,92.62,31259.0,92.73,92.74,92.56,92.62,31259.0
2016-06-24 15:10:00,92.6,92.6,92.3,92.41,37167.0,92.6,92.6,92.3,92.41,37167.0
2016-06-24 15:15:00,92.39,92.42,92.04,92.09,60672.0,92.39,92.42,92.04,92.09,60672.0
2016-06-24 15:20:00,92.09,92.27,92.04,92.18,51715.0,92.09,92.27,92.04,92.18,51715.0
2016-06-24 15:25:00,92.18,92.27,92.1,92.15,43247.0,92.18,92.27,92.1,92.15,43247.0
2016-06-24 15:30:00,92.14,92.31,92.1,92.28,53160.0,92.14,92.31,92.1,92.28,53160.0
2016-06-24 15:35:00,92.3,92.48,92.18,92.24,57928.0,92.3,92.48,92.18,92.24,57928.0
2016-06-24 15:40:00,92.25,92.64,92.21,92.55,109834.0,92.25,92.64,92.21,92.55,109834.0
2016-06-24 15:45:00,92.57,92.69,92.48,92.69,57455.0,92.57,92.69,92.48,92.69,57455.0
2016-06-24 15:50:00,92.68,92.8,92.61,92.67,155369.0,92.68,92.8,92.61,92.67,155369.0
2016-06-24 15:55:00,92.69,92.73,92.15,92.19,174552.0,92.69,92.73,92.15,92.19,174552.0
2016-06-27 09:30:00,91.51,91.51,90.58,90.87,110583.0,91.51,91.51,90.58,90.87,110583.0
2016-06-27 09:35:00,90.93,90.93,90.52,90.57,25904.0,90.93,90.93,90.52,90.57,25904.0
2016-06-27 09:40:00,90.6,90.9,90.59,90.76,90196.0,90.6,90.9,90.59,90.76,90196.0
2016-06-27 09:45:00,90.73,91.23,90.68,91.06,111851.0,90.73,91.23,90.68,91.06,111851.0
2016-06-27 09:50:00,91.08,91.32,91.07,91.14,29198.0,91.08,91.32,91.07,91.14,29198.0
2016-06-27 09:55:00,91.18,91.42,91.13,91.3,30877.0,91.18,91.42,91.13,91.3,30877.0
2016-06-27 10:00:00,91.26,91.5,91.25,91.31,64754.0,91.26,91.5,91.25,91.31,64754.0
2016-06-27 10:05:00,91.3,91.35,91.1,91.18,43285.0,91.3,91.35,91.1,91.18,43285.0
2016-06-27 10:10:00,91.19,91.23,91.08,91.12,30757.0,91.19,91.23,91.08,91.12,30757.0
2016-06-27 10:15:00,91.12,91.27,91.09,91.2,41471.0,91.12,91.27,91.09,91.2,41471.0
2016-06-27 10:20:00,91.2,91.45,91.19,91.31,54070.0,91.2,91.45,91.19,91.31,54070.0
2016-06-27 10:25:00,91.29,91.34,91.14,91.19,40189.0,91.29,91.34,91.14,91.19,40189.0
2016-06-27 10:30:00,91.21,91.23,91.07,91.2,23995.0,91.21,91.23,91.07,91.2,23995.0
2016-06-27 10:35:00,91.23,91.27,90.97,91.04,36855.0,91.23,91.27,90.97,91.04,36855.0
2016-06-27 10:40:00,91.06,91.23,90.96,91.2,33551.0,91.06,91.23,90.96,91.2,33551.0
2016-06-27 10:45:00,91.22,91.22,90.91,91.01,30630.0,91.22,91.22,90.91,91.01,30630.0
2016-06-27 10:50:00,90.98,91.0,90.78,90.92,32376.0,90.98,91.0,90.78,90.92,32376.0
2016-06-27 10:55:00,90.94,91.03,90.76,90.82,47725.0,90.94,91.03,90.76,90.82,47725.0
2016-06-27 11:00:00,90.83,90.99,90.65,90.92,36488.0,90.83,90.99,90.65,90.92,36488.0
2016-06-27 11:05:00,90.92,91.13,90.89,91.04,46125.0,90.92,91.13,90.89,91.04,46125.0
2016-06-27 11:10:00,91.04,91.04,90.81,90.89,21108.0,91.04,91.04,90.81,90.89,21108.0
2016-06-27 11:15:00,90.88,90.94,90.77,90.9,36423.0,90.88,90.94,90.77,90.9,36423.0
2016-06-27 11:20:00,90.87,90.94,90.74,90.82,21692.0,90.87,90.94,90.74,90.82,21692.0
2016-06-27 11:25:00,90.81,91.27,90.76,91.27,27670.0,90.81,91.27,90.76,91.27,27670.0
2016-06-27 11:30:00,91.24,91.42,91.19,91.36,42574.0,91.24,91.42,91.19,91.36,42574.0
2016-06-27 11:35:00,91.36,91.6,91.28,91.55,68194.0,91.36,91.6,91.28,91.55,68194.0
2016-06-27 11:40:00,91.53,91.64,91.45,91.58,33531.0,91.53,91.64,91.45,91.58,33531.0
2016-06-27 11:45:00,91.56,91.74,91.48,91.7,32253.0,91.56,91.74,91.48,91.7,32253.0
2016-06-27 11:50:00,91.68,91.73,91.47,91.5,24103.0,91.68,91.73,91.47,91.5,24103.0
2016-06-27 11:55:00,91.51,91.66,91.41,91.48,37262.0,91.51,91.66,91.41,91.48,37262.0
2016-06-27 12:00:00,91.47,91.6,91.42,91.57,69781.0,91.47,91.6,91.42,91.57,69781.0
2016-06-27 12:05:00,91.56,91.57,91.39,91.5,38300.0,91.56,91.57,91.39,91.5,38300.0
2016-06-27 12:10:00,91.48,91.58,91.43,91.56,32001.0,91.48,91.58,91.43,91.56,32001.0
2016-06-27 12:15:00,91.55,91.85,91.53,91.78,46256.0,91.55,91.85,91.53,91.78,46256.0
2016-06-27 12:20:00,91.79,91.81,91.68,91.81,30583.0,91.79,91.81,91.68,91.81,30583.0
2016-06-27 12:25:00,91.82,91.98,91.79,91.96,31806.0,91.82,91.98,91.79,91.96,31806.0
2016-06-27 12:30:00,91.98,92.03,91.77,91.81,31379.0,91.98,92.03,91.77,91.81,31379.0
2016-06-27 12:35:00,91.8,91.83,91.63,91.63,19992.0,91.8,91.83,91.63,91.63,19992.0
2016-06-27 12:40:00,91.61,91.61,91.37,91.41,25057.0,91.61,91.61,91.37,91.41,25057.0
2016-06-27 12:45:00,91.4,91.43,91.35,91.38,12191.0,91.4,91.43,91.35,91.38,12191.0
2016-06-27 12:50:00,91.38,91.44,91.27,91.27,14307.0,91.38,91.44,91.27,91.27,14307.0
2016-06-27 12:55:00,91.27,91.4,91.25,91.33,18118.0,91.27,91.4,91.25,91.33,18118.0
2016-06-27 13:00:00,91.32,91.33,91.22,91.24,32446.0,91.32,91.33,91.22,91.24,32446.0
2016-06-27 13:05:00,91.23,91.3,91.05,91.08,26018.0,91.23,91.3,91.05,91.08,26018.0
2016-06-27 13:10:00,91.07,91.13,91.01,91.04,18462.0,91.07,91.13,91.01,91.04,18462.0
2016-06-27 13:15:00,91.01,91.16,90.99,91.12,30784.0,91.01,91.16,90.99,91.12,30784.0
2016-06-27 13:20:00,91.1,91.45,91.08,91.33,41174.0,91.1,91.45,91.08,91.33,41174.0
2016-06-27 13:25:00,91.32,91.4,91.18,91.22,24334.0,91.32,91.4,91.18,91.22,24334.0
2016-06-27 13:30:00,91.21,91.22,90.97,91.08,26886.0,91.21,91.22,90.97,91.08,26886.0
2016-06-27 13:35:00,91.04,91.15,90.97,91.09,38199.0,91.04,91.15,90.97,91.09,38199.0
2016-06-27 13:40:00,91.06,91.13,90.8,90.86,28397.0,91.06,91.13,90.8,90.86,28397.0
2016-06-27 13:45:00,90.79,90.86,90.7,90.78,22225.0,90.79,90.86,90.7,90.78,22225.0
2016-06-27 13:50:00,90.75,90.88,90.72,90.86,22207.0,90.75,90.88,90.72,90.86,22207.0
2016-06-27 13:55:00,90.85,90.94,90.67,90.81,29678.0,90.85,90.94,90.67,90.81,29678.0
2016-06-27 14:00:00,90.76,90.94,90.74,90.83,29284.0,90.76,90.94,90.74,90.83,29284.0
2016-06-27 14:05:00,90.85,90.87,90.73,90.82,21453.0,90.85,90.87,90.73,90.82,21453.0
2016-06-27 14:10:00,90.83,90.97,90.74,90.74,28333.0,90.83,90.97,90.74,90.74,28333.0
2016-06-27 14:15:00,90.72,90.8,90.59,90.67,20389.0,90.72,90.8,90.59,90.67,20389.0
2016-06-27 14:20:00,90.67,90.88,90.63,90.67,34351.0,90.67,90.88,90.63,90.67,34351.0
2016-06-27 14:25:00,90.71,90.95,90.69,90.93,30011.0,90.71,90.95,90.69,90.93,30011.0
2016-06-27 14:30:00,90.95,90.95,90.75,90.79,21607.0,90.95,90.95,90.75,90.79,21607.0
2016-06-27 14:35:00,90.79,90.91,90.72,90.81,17870.0,90.79,90.91,90.72,90.81,17870.0
2016-06-27 14:40:00,90.79,90.84,90.64,90.74,20967.0,90.79,90.84,90.64,90.74,20967.0
2016-06-27 14:45:00,90.75,90.77,90.43,90.6,46681.0,90.75,90.77,90.43,90.6,46681.0
2016-06-27 14:50:00,90.6,90.6,90.4,90.49,25973.0,90.6,90.6,90.4,90.49,25973.0
2016-06-27 14:55:00,90.48,90.59,90.42,90.55,41945.0,90.48,90.59,90.42,90.55,41945.0
2016-06-27 15:00:00,90.56,90.76,90.52,90.74,38011.0,90.56,90.76,90.52,90.74,38011.0
2016-06-27 15:05:00,90.73,90.77,90.58,90.64,34418.0,90.73,90.77,90.58,90.64,34418.0
2016-06-27 15:10:00,90.62,90.76,90.59,90.68,28397.0,90.62,90.76,90.59,90.68,28397.0
2016-06-27 15:15:00,90.65,90.67,90.54,90.58,26296.0,90.65,90.67,90.54,90.58,26296.0
2016-06-27 15:20:00,90.57,90.61,90.35,90.41,35043.0,90.57,90.61,90.35,90.41,35043.0
2016-06-27 15:25:00,90.4,90.64,90.4,90.6,52878.0,90.4,90.64,90.4,90.6,52878.0
2016-06-27 15:30:00,90.58,90.66,90.49,90.63,42039.0,90.58,90.66,90.49,90.63,42039.0
2016-06-27 15:35:00,90.6,90.91,90.56,90.89,72988.0,90.6,90.91,90.56,90.89,72988.0
2016-06-27 15:40:00,90.88,90.9,90.72,90.82,69803.0,90.88,90.9,90.72,90.82,69803.0
2016-06-27 15:45:00,90.83,91.0,90.81,90.95,95424.0,90.83,91.0,90.81,90.95,95424.0
2016-06-27 15:50:00,90.95,90.95,90.81,90.89,91372.0,90.95,90.95,90.81,90.89,91372.0
2016-06-27 15:55:00,90.9,90.93,90.79,90.85,151705.0,90.9,90.93,90.79,90.85,151705.0
2016-06-28 09:30:00,91.43,91.96,91.37,91.66,88767.0,91.43,91.96,91.37,91.66,88767.0
2016-06-28 09:35:00,91.65,92.06,91.54,92.01,61613.0,91.65,92.06,91.54,92.01,61613.0
2016-06-28 09:40:00,92.04,92.31,91.98,92.31,80930.0,92.04,92.31,91.98,92.31,80930.0
2016-06-28 09:45:00,92.33,92.36,91.92,92.1,33466.0,92.33,92.36,91.92,92.1,33466.0
2016-06-28 09:50:00,92.15,92.46,92.09,92.44,22407.0,92.15,92.46,92.09,92.44,22407.0
2016-06-28 09:55:00,92.44,92.5,92.32,92.37,35496.0,92.44,92.5,92.32,92.37,35496.0
2016-06-28 10:00:00,92.35,92.41,92.22,92.28,80531.0,92.35,92.41,92.22,92.28,80531.0
2016-06-28 10:05:00,92.29,92.37,92.21,92.28,31819.0,92.29,92.37,92.21,92.28,31819.0
2016-06-28 10:10:00,92.32,92.32,92.09,92.17,26395.0,92.32,92.32,92.09,92.17,26395.0
2016-06-28 10:15:00,92.19,92.24,91.98,91.99,27937.0,92.19,92.24,91.98,91.99,27937.0
2016-06-28 10:20:00,92.0,92.07,91.88,91.9,18611.0,92.0,92.07,91.88,91.9,18611.0
2016-06-28 10:25:00,91.9,92.05,91.85,92.05,19388.0,91.9,92.05,91.85,92.05,19388.0
2016-06-28 10:30:00,92.06,92.17,92.01,92.1,28685.0,92.06,92.17,92.01,92.1,28685.0
2016-06-28 10:35:00,92.1,92.15,91.9,91.92,25388.0,92.1,92.15,91.9,91.92,25388.0
2016-06-28 10:40:00,91.92,92.08,91.84,92.02,26987.0,91.92,92.08,91.84,92.02,26987.0
2016-06-28 10:45:00,92.02,92.25,92.01,92.21,30158.0,92.02,92.25,92.01,92.21,30158.0
2016-06-28 10:50:00,92.24,92.29,92.13,92.2,29125.0,92.24,92.29,92.13,92.2,29125.0
2016-06-28 10:55:00,92.2,92.21,91.97,91.97,23745.0,92.2,92.21,91.97,91.97,23745.0
2016-06-28 11:00:00,92.0,92.08,91.77,91.77,26693.0,92.0,92.08,91.77,91.77,26693.0
2016-06-28 11:05:00,91.76,91.76,91.54,91.54,26861.0,91.76,91.76,91.54,91.54,26861.0
2016-06-28 11:10:00,91.58,91.78,91.57,91.63,22251.0,91.58,91.78,91.57,91.63,22251.0
2016-06-28 11:15:00,91.64,91.71,91.48,91.64,31347.0,91.64,91.71,91.48,91.64,31347.0
2016-06-28 11:20:00,91.66,91.73,91.58,91.59,28494.0,91.66,91.73,91.58,91.59,28494.0
2016-06-28 11:25:00,91.59,91.6,91.36,91.38,21269.0,91.59,91.6,91.36,91.38,21269.0
2016-06-28 11:30:00,91.39,91.52,91.39,91.5,15621.0,91.39,91.52,91.39,91.5,15621.0
2016-06-28 11:35:00,91.51,91.62,91.44,91.57,12724.0,91.51,91.62,91.44,91.57,12724.0
2016-06-28 11:40:00,91.58,91.72,91.56,91.71,14691.0,91.58,91.72,91.56,91.71,14691.0
2016-06-28 11:45:00,91.71,91.75,91.65,91.71,23623.0,91.71,91.75,91.65,91.71,23623.0
2016-06-28 11:50:00,91.71,91.73,91.61,91.69,13451.0,91.71,91.73,91.61,91.69,13451.0
2016-06-28 11:55:00,91.68,91.8,91.68,91.75,14277.0,91.68,91.8,91.68,91.75,14277.0
2016-06-28 12:00:00,91.78,91.84,91.69,91.77,13221.0,91.78,91.84,91.69,91.77,13221.0
2016-06-28 12:05:00,91.75,91.81,91.74,91.76,18939.0,91.75,91.81,91.74,91.76,18939.0
2016-06-28 12:10:00,91.76,91.88,91.75,91.84,24855.0,91.76,91.88,91.75,91.84,24855.0
2016-06-28 12:15:00,91.83,91.92,91.82,91.86,12408.0,91.83,91.92,91.82,91.86,12408.0
2016-06-28 12:20:00,91.86,91.93,91.79,91.82,11928.0,91.86,91.93,91.79,91.82,11928.0
2016-06-28 12:25:00,91.83,91.83,91.66,91.7,13582.0,91.83,91.83,91.66,91.7,13582.0
2016-06-28 12:30:00,91.7,91.77,91.66,91.74,24371.0,91.7,91.77,91.66,91.74,24371.0
2016-06-28 12:35:00,91.75,91.88,91.74,91.87,21859.0,91.75,91.88,91.74,91.87,21859.0
2016-06-28 12:40:00,91.88,92.03,91.88,91.95,21365.0,91.88,92.03,91.88,91.95,21365.0
2016-06-28 12:45:00,91.98,92.0,91.81,91.83,25287.0,91.98,92.0,91.81,91.83,25287.0
2016-06-28 12:50:00,91.84,91.98,91.81,91.98,18588.0,91.84,91.98,91.81,91.98,18588.0
2016-06-28 12:55:00,91.97,92.04,91.9,92.04,23084.0,91.97,92.04,91.9,92.04,23084.0
2016-06-28 13:00:00,92.04,92.06,91.85,91.9,18517.0,92.04,92.06,91.85,91.9,18517.0
2016-06-28 13:05:00,91.91,91.95,91.72,91.77,19003.0,91.91,91.95,91.72,91.77,19003.0
2016-06-28 13:10:00,91.8,91.96,91.79,91.88,19453.0,91.8,91.96,91.79,91.88,19453.0
2016-06-28 13:15:00,91.89,91.89,91.66,91.72,16501.0,91.89,91.89,91.66,91.72,16501.0
2016-06-28 13:20:00,91.68,91.75,91.55,91.58,14991.0,91.68,91.75,91.55,91.58,14991.0
2016-06-28 13:25:00,91.57,91.75,91.52,91.53,40815.0,91.57,91.75,91.52,91.53,40815.0
2016-06-28 13:30:00,91.55,91.71,91.51,91.7,21503.0,91.55,91.71,91.51,91.7,21503.0
2016-06-28 13:35:00,91.7,91.83,91.68,91.82,19211.0,91.7,91.83,91.68,91.82,19211.0
2016-06-28 13:40:00,91.81,91.85,91.77,91.8,9600.0,91.81,91.85,91.77,91.8,9600.0
2016-06-28 13:45:00,91.8,91.81,91.73,91.78,16038.0,91.8,91.81,91.73,91.78,16038.0
2016-06-28 13:50:00,91.76,91.85,91.73,91.78,17906.0,91.76,91.85,91.73,91.78,17906.0
2016-06-28 13:55:00,91.76,91.84,91.75,91.79,14431.0,91.76,91.84,91.75,91.79,14431.0
2016-06-28 14:00:00,91.81,91.81,91.7,91.71,18271.0,91.81,91.81,91.7,91.71,18271.0
2016-06-28 14:05:00,91.73,91.8,91.69,91.75,31968.0,91.73,91.8,91.69,91.75,31968.0
2016-06-28 14:10:00,91.75,91.79,91.67,91.75,29051.0,91.75,91.79,91.67,91.75,29051.0
2016-06-28 14:15:00,91.76,91.82,91.73,91.82,9563.0,91.76,91.82,91.73,91.82,9563.0
2016-06-28 14:20:00,91.81,91.86,91.7,91.73,16465.0,91.81,91.86,91.7,91.73,16465.0
2016-06-28 14:25:00,91.73,91.84,91.71,91.78,16268.0,91.73,91.84,91.71,91.78,16268.0
2016-06-28 14:30:00,91.78,91.94,91.77,91.9,23802.0,91.78,91.94,91.77,91.9,23802.0
2016-06-28 14:35:00,91.9,92.19,91.89,92.16,28606.0,91.9,92.19,91.89,92.16,28606.0
2016-06-28 14:40:00,92.15,92.24,92.12,92.17,15631.0,92.15,92.24,92.12,92.17,15631.0
2016-06-28 14:45:00,92.17,92.28,92.17,92.28,21813.0,92.17,92.28,92.17,92.28,21813.0
2016-06-28 14:50:00,92.29,92.5,92.25,92.47,38939.0,92.29,92.5,92.25,92.47,38939.0
2016-06-28 14:55:00,92.47,92.62,92.44,92.52,37530.0,92.47,92.62,92.44,92.52,37530.0
2016-06-28 15:00:00,92.52,92.61,92.48,92.55,32876.0,92.52,92.61,92.48,92.55,32876.0
2016-06-28 15:05:00,92.54,92.62,92.53,92.58,26866.0,92.54,92.62,92.53,92.58,26866.0
2016-06-28 15:10:00,92.57,92.65,92.56,92.57,24904.0,92.57,92.65,92.56,92.57,24904.0
2016-06-28 15:15:00,92.57,92.58,92.46,92.49,28120.0,92.57,92.58,92.46,92.49,28120.0
2016-06-28 15:20:00,92.48,92.48,92.35,92.37,15637.0,92.48,92.48,92.35,92.37,15637.0
2016-06-28 15:25:00,92.36,92.37,92.14,92.22,29254.0,92.36,92.37,92.14,92.22,29254.0
2016-06-28 15:30:00,92.2,92.34,92.15,92.16,45344.0,92.2,92.34,92.15,92.16,45344.0
2016-06-28 15:35:00,92.18,92.31,92.13,92.27,37694.0,92.18,92.31,92.13,92.27,37694.0
2016-06-28 15:40:00,92.29,92.39,92.26,92.31,42672.0,92.29,92.39,92.26,92.31,42672.0
2016-06-28 15:45:00,92.31,92.41,92.3,92.35,49550.0,92.31,92.41,92.3,92.35,49550.0
2016-06-28 15:50:00,92.37,92.41,92.27,92.4,62951.0,92.37,92.41,92.27,92.4,62951.0
2016-06-28 15:55:00,92.41,92.5,92.36,92.46,118442.0,92.41,92.5,92.36,92.46,118442.0
2016-06-29 09:30:00,92.91,93.24,92.85,93.0,63225.0,92.91,93.24,92.85,93.0,63225.0
2016-06-29 09:35:00,93.03,93.13,92.87,92.93,23556.0,93.03,93.13,92.87,92.93,23556.0
2016-06-29 09:40:00,92.97,92.98,92.72,92.8,28260.0,92.97,92.98,92.72,92.8,28260.0
2016-06-29 09:45:00,92.83,93.01,92.68,92.98,23300.0,92.83,93.01,92.68,92.98,23300.0
2016-06-29 09:50:00,92.96,93.19,92.96,93.13,20905.0,92.96,93.19,92.96,93.13,20905.0
2016-06-29 09:55:00,93.12,93.34,93.11,93.33,16129.0,93.12,93.34,93.11,93.33,16129.0
2016-06-29 10:00:00,93.35,93.43,93.25,93.33,18871.0,93.35,93.43,93.25,93.33,18871.0
2016-06-29 10:05:00,93.34,93.38,93.07,93.24,10399.0,93.34,93.38,93.07,93.24,10399.0
2016-06-29 10:10:00,93.24,93.53,93.23,93.52,31701.0,93.24,93.53,93.23,93.52,31701.0
2016-06-29 10:15:00,93.5,93.64,93.5,93.6,58135.0,93.5,93.64,93.5,93.6,58135.0
2016-06-29 10:20:00,93.62,93.65,93.55,93.59,34716.0,93.62,93.65,93.55,93.59,34716.0
2016-06-29 10:25:00,93.6,93.61,93.46,93.53,19937.0,93.6,93.61,93.46,93.53,19937.0
2016-06-29 10:30:00,93.54,93.54,93.39,93.45,40275.0,93.54,93.54,93.39,93.45,40275.0
2016-06-29 10:35:00,93.45,93.46,93.16,93.25,23172.0,93.45,93.46,93.16,93.25,23172.0
2016-06-29 10:40:00,93.25,93.28,93.19,93.28,18208.0,93.25,93.28,93.19,93.28,18208.0
2016-06-29 10:45:00,93.3,93.45,93.29,93.45,20899.0,93.3,93.45,93.29,93.45,20899.0
2016-06-29 10:50:00,93.46,93.57,93.44,93.46,22512.0,93.46,93.57,93.44,93.46,22512.0
2016-06-29 10:55:00,93.47,93.47,93.38,93.42,15837.0,93.47,93.47,93.38,93.42,15837.0
2016-06-29 11:00:00,93.45,93.53,93.45,93.5,28764.0,93.45,93.53,93.45,93.5,28764.0
2016-06-29 11:05:00,93.49,93.68,93.47,93.51,41919.0,93.49,93.68,93.47,93.51,41919.0
2016-06-29 11:10:00,93.52,93.72,93.52,93.72,20263.0,93.52,93.72,93.52,93.72,20263.0
2016-06-29 11:15:00,93.69,93.81,93.69,93.78,20076.0,93.69,93.81,93.69,93.78,20076.0
2016-06-29 11:20:00,93.78,93.79,93.73,93.75,10303.0,93.78,93.79,93.73,93.75,10303.0
2016-06-29 11:25:00,93.75,93.93,93.75,93.92,21640.0,93.75,93.93,93.75,93.92,21640.0
2016-06-29 11:30:00,93.95,94.03,93.94,94.01,16857.0,93.95,94.03,93.94,94.01,16857.0
2016-06-29 11:35:00,94.03,94.06,93.99,94.0,16210.0,94.03,94.06,93.99,94.0,16210.0
2016-06-29 11:40:00,94.02,94.08,93.99,94.0,23595.0,94.02,94.08,93.99,94.0,23595.0
2016-06-29 11:45:00,94.01,94.02,93.9,93.9,34248.0,94.01,94.02,93.9,93.9,34248.0
2016-06-29 11:50:00,93.92,93.98,93.92,93.92,35140.0,93.92,93.98,93.92,93.92,35140.0
2016-06-29 11:55:00,93.93,94.06,93.93,94.06,19374.0,93.93,94.06,93.93,94.06,19374.0
2016-06-29 12:00:00,94.09,94.09,94.03,94.04,10787.0,94.09,94.09,94.03,94.04,10787.0
2016-06-29 12:05:00,94.04,94.24,94.04,94.21,23108.0,94.04,94.24,94.04,94.21,23108.0
2016-06-29 12:10:00,94.21,94.28,94.2,94.24,8296.0,94.21,94.28,94.2,94.24,8296.0
2016-06-29 12:15:00,94.24,94.31,94.22,94.29,15852.0,94.24,94.31,94.22,94.29,15852.0
2016-06-29 12:20:00,94.29,94.38,94.29,94.36,25548.0,94.29,94.38,94.29,94.36,25548.0
2016-06-29 12:25:00,94.35,94.44,94.34,94.44,29029.0,94.35,94.44,94.34,94.44,29029.0
2016-06-29 12:30:00,94.44,94.44,94.28,94.28,14067.0,94.44,94.44,94.28,94.28,14067.0
2016-06-29 12:35:00,94.28,94.33,94.27,94.32,14933.0,94.28,94.33,94.27,94.32,14933.0
2016-06-29 12:40:00,94.32,94.32,94.24,94.26,11717.0,94.32,94.32,94.24,94.26,11717.0
2016-06-29 12:45:00,94.26,94.27,94.11,94.11,11291.0,94.26,94.27,94.11,94.11,11291.0
2016-06-29 12:50:00,94.12,94.14,94.1,94.12,9188.0,94.12,94.14,94.1,94.12,9188.0
2016-06-29 12:55:00,94.11,94.25,94.11,94.23,21948.0,94.11,94.25,94.11,94.23,21948.0
2016-06-29 13:00:00,94.24,94.27,94.21,94.21,16850.0,94.24,94.27,94.21,94.21,16850.0
2016-06-29 13:05:00,94.23,94.23,94.01,94.02,14002.0,94.23,94.23,94.01,94.02,14002.0
2016-06-29 13:10:00,94.02,94.12,94.02,94.11,8926.0,94.02,94.12,94.02,94.11,8926.0
2016-06-29 13:15:00,94.1,94.2,94.1,94.19,10471.0,94.1,94.2,94.1,94.19,10471.0
2016-06-29 13:20:00,94.19,94.29,94.18,94.27,18239.0,94.19,94.29,94.18,94.27,18239.0
2016-06-29 13:25:00,94.26,94.27,94.16,94.21,13036.0,94.26,94.27,94.16,94.21,13036.0
2016-06-29 13:30:00,94.2,94.3,94.14,94.17,16125.0,94.2,94.3,94.14,94.17,16125.0
2016-06-29 13:35:00,94.15,94.19,94.09,94.15,12293.0,94.15,94.19,94.09,94.15,12293.0
2016-06-29 13:40:00,94.15,94.21,94.13,94.17,10583.0,94.15,94.21,94.13,94.17,10583.0
2016-06-29 13:45:00,94.19,94.21,94.14,94.15,18732.0,94.19,94.21,94.14,94.15,18732.0
2016-06-29 13:50:00,94.15,94.18,94.09,94.16,13718.0,94.15,94.18,94.09,94.16,13718.0
2016-06-29 13:55:00,94.18,94.26,94.17,94.25,29555.0,94.18,94.26,94.17,94.25,29555.0
2016-06-29 14:00:00,94.25,94.34,94.21,94.32,17822.0,94.25,94.34,94.21,94.32,17822.0
2016-06-29 14:05:00,94.33,94.35,94.26,94.33,17681.0,94.33,94.35,94.26,94.33,17681.0
2016-06-29 14:10:00,94.32,94.41,94.27,94.33,27889.0,94.32,94.41,94.27,94.33,27889.0
2016-06-29 14:15:00,94.32,94.34,94.14,94.14,23031.0,94.32,94.34,94.14,94.14,23031.0
2016-06-29 14:20:00,94.13,94.43,94.12,94.43,36128.0,94.13,94.43,94.12,94.43,36128.0
2016-06-29 14:25:00,94.42,94.48,94.37,94.44,24543.0,94.42,94.48,94.37,94.44,24543.0
2016-06-29 14:30:00,94.44,94.52,94.38,94.38,18262.0,94.44,94.52,94.38,94.38,18262.0
2016-06-29 14:35:00,94.39,94.44,94.34,94.35,24773.0,94.39,94.44,94.34,94.35,24773.0
2016-06-29 14:40:00,94.35,94.4,94.33,94.33,15303.0,94.35,94.4,94.33,94.33,15303.0
2016-06-29 14:45:00,94.33,94.4,94.2,94.2,29241.0,94.33,94.4,94.2,94.2,29241.0
2016-06-29 14:50:00,94.22,94.28,94.13,94.21,29411.0,94.22,94.28,94.13,94.21,29411.0
2016-06-29 14:55:00,94.2,94.36,94.19,94.3,20840.0,94.2,94.36,94.19,94.3,20840.0
2016-06-29 15:00:00,94.31,94.47,94.3,94.46,20891.0,94.31,94.47,94.3,94.46,20891.0
2016-06-29 15:05:00,94.46,94.48,94.41,94.43,24089.0,94.46,94.48,94.41,94.43,24089.0
2016-06-29 15:10:00,94.43,94.51,94.43,94.44,26240.0,94.43,94.51,94.43,94.44,26240.0
2016-06-29 15:15:00,94.44,94.61,94.44,94.55,34209.0,94.44,94.61,94.44,94.55,34209.0
2016-06-29 15:20:00,94.55,94.56,94.41,94.44,34246.0,94.55,94.56,94.41,94.44,34246.0
2016-06-29 15:25:00,94.44,94.62,94.42,94.62,41526.0,94.44,94.62,94.42,94.62,41526.0
2016-06-29 15:30:00,94.6,94.6,94.41,94.54,58260.0,94.6,94.6,94.41,94.54,58260.0
2016-06-29 15:35:00,94.53,94.56,94.48,94.5,62278.0,94.53,94.56,94.48,94.5,62278.0
2016-06-29 15:40:00,94.5,94.53,94.39,94.42,80916.0,94.5,94.53,94.39,94.42,80916.0
2016-06-29 15:45:00,94.41,94.48,94.36,94.43,109294.0,94.41,94.48,94.36,94.43,109294.0
2016-06-29 15:50:00,94.42,94.45,94.32,94.37,109684.0,94.42,94.45,94.32,94.37,109684.0
2016-06-29 15:55:00,94.37,94.42,94.34,94.37,196925.0,94.37,94.42,94.34,94.37,196925.0
2016-06-30 09:30:00,94.48,94.8,94.48,94.64,60021.0,94.48,94.8,94.48,94.64,60021.0
2016-06-30 09:35:00,94.62,94.66,94.43,94.5,44540.0,94.62,94.66,94.43,94.5,44540.0
2016-06-30 09:40:00,94.47,94.89,94.42,94.87,21651.0,94.47,94.89,94.42,94.87,21651.0
2016-06-30 09:45:00,94.84,94.95,94.69,94.86,39234.0,94.84,94.95,94.69,94.86,39234.0
2016-06-30 09:50:00,94.87,94.93,94.62,94.62,19434.0,94.87,94.93,94.62,94.62,19434.0
2016-06-30 09:55:00,94.64,94.73,94.52,94.62,15841.0,94.64,94.73,94.52,94.62,15841.0
2016-06-30 10:00:00,94.61,94.61,94.39,94.44,51263.0,94.61,94.61,94.39,94.44,51263.0
2016-06-30 10:05:00,94.45,94.65,94.45,94.62,35881.0,94.45,94.65,94.45,94.62,35881.0
2016-06-30 10:10:00,94.61,94.7,94.48,94.62,43604.0,94.61,94.7,94.48,94.62,43604.0
2016-06-30 10:15:00,94.65,94.67,94.44,94.49,22316.0,94.65,94.67,94.44,94.49,22316.0
2016-06-30 10:20:00,94.5,94.53,94.34,94.34,15207.0,94.5,94.53,94.34,94.34,15207.0
2016-06-30 10:25:00,94.32,94.33,94.13,94.18,16021.0,94.32,94.33,94.13,94.18,16021.0
2016-06-30 10:30:00,94.17,94.28,94.16,94.22,37345.0,94.17,94.28,94.16,94.22,37345.0
2016-06-30 10:35:00,94.24,94.44,94.22,94.42,30720.0,94.24,94.44,94.22,94.42,30720.0
2016-06-30 10:40:00,94.43,94.66,94.38,94.62,39591.0,94.43,94.66,94.38,94.62,39591.0
2016-06-30 10:45:00,94.62,94.77,94.59,94.75,10295.0,94.62,94.77,94.59,94.75,10295.0
2016-06-30 10:50:00,94.77,94.85,94.73,94.78,19989.0,94.77,94.85,94.73,94.78,19989.0
2016-06-30 10:55:00,94.77,94.96,94.75,94.93,12021.0,94.77,94.96,94.75,94.93,12021.0
2016-06-30 11:00:00,94.94,95.01,94.86,95.0,33166.0,94.94,95.01,94.86,95.0,33166.0
2016-06-30 11:05:00,95.01,95.06,94.95,95.04,17064.0,95.01,95.06,94.95,95.04,17064.0
2016-06-30 11:10:00,95.08,95.15,95.04,95.07,14919.0,95.08,95.15,95.04,95.07,14919.0
2016-06-30 11:15:00,95.08,95.1,94.87,94.9,12939.0,95.08,95.1,94.87,94.9,12939.0
2016-06-30 11:20:00,94.9,95.01,94.89,94.97,23526.0,94.9,95.01,94.89,94.97,23526.0
2016-06-30 11:25:00,94.96,95.2,94.96,95.13,14589.0,94.96,95.2,94.96,95.13,14589.0
2016-06-30 11:30:00,95.16,95.39,95.16,95.39,23231.0,95.16,95.39,95.16,95.39,23231.0
2016-06-30 11:35:00,95.37,95.4,95.26,95.27,25746.0,95.37,95.4,95.26,95.27,25746.0
2016-06-30 11:40:00,95.29,95.3,95.08,95.08,48873.0,95.29,95.3,95.08,95.08,48873.0
2016-06-30 11:45:00,95.1,95.12,95.02,95.05,14105.0,95.1,95.12,95.02,95.05,14105.0
2016-06-30 11:50:00,95.05,95.12,95.04,95.09,38415.0,95.05,95.12,95.04,95.09,38415.0
2016-06-30 11:55:00,95.09,95.18,95.08,95.18,17934.0,95.09,95.18,95.08,95.18,17934.0
2016-06-30 12:00:00,95.22,95.42,95.22,95.3,41647.0,95.22,95.42,95.22,95.3,41647.0
2016-06-30 12:05:00,95.3,95.37,95.29,95.31,65793.0,95.3,95.37,95.29,95.31,65793.0
2016-06-30 12:10:00,95.33,95.41,95.29,95.41,16812.0,95.33,95.41,95.29,95.41,16812.0
2016-06-30 12:15:00,95.43,95.59,95.42,95.54,19569.0,95.43,95.59,95.42,95.54,19569.0
2016-06-30 12:20:00,95.54,95.69,95.52,95.67,12757.0,95.54,95.69,95.52,95.67,12757.0
2016-06-30 12:25:00,95.68,95.7,95.57,95.64,11933.0,95.68,95.7,95.57,95.64,11933.0
2016-06-30 12:30:00,95.65,95.69,95.58,95.58,13000.0,95.65,95.69,95.58,95.58,13000.0
2016-06-30 12:35:00,95.58,95.68,95.54,95.58,19165.0,95.58,95.68,95.54,95.58,19165.0
2016-06-30 12:40:00,95.58,95.6,95.52,95.59,18519.0,95.58,95.6,95.52,95.59,18519.0
2016-06-30 12:45:00,95.6,95.73,95.58,95.72,45338.0,95.6,95.73,95.58,95.72,45338.0
2016-06-30 12:50:00,95.71,95.8,95.62,95.7,22308.0,95.71,95.8,95.62,95.7,22308.0
2016-06-30 12:55:00,95.71,95.76,95.65,95.69,29115.0,95.71,95.76,95.65,95.69,29115.0
2016-06-30 13:00:00,95.7,95.7,95.54,95.58,16625.0,95.7,95.7,95.54,95.58,16625.0
2016-06-30 13:05:00,95.59,95.61,95.47,95.48,18161.0,95.59,95.61,95.47,95.48,18161.0
2016-06-30 13:10:00,95.48,95.59,95.43,95.59,28291.0,95.48,95.59,95.43,95.59,28291.0
2016-06-30 13:15:00,95.58,95.66,95.57,95.58,19442.0,95.58,95.66,95.57,95.58,19442.0
2016-06-30 13:20:00,95.59,95.62,95.53,95.56,16347.0,95.59,95.62,95.53,95.56,16347.0
2016-06-30 13:25:00,95.56,95.57,95.45,95.51,18808.0,95.56,95.57,95.45,95.51,18808.0
2016-06-30 13:30:00,95.52,95.55,95.47,95.48,21662.0,95.52,95.55,95.47,95.48,21662.0
2016-06-30 13:35:00,95.47,95.52,95.47,95.49,21046.0,95.47,95.52,95.47,95.49,21046.0
2016-06-30 13:40:00,95.5,95.62,95.47,95.62,21396.0,95.5,95.62,95.47,95.62,21396.0
2016-06-30 13:45:00,95.62,95.64,95.51,95.52,13042.0,95.62,95.64,95.51,95.52,13042.0
2016-06-30 13:50:00,95.52,95.59,95.52,95.56,15616.0,95.52,95.59,95.52,95.56,15616.0
2016-06-30 13:55:00,95.56,95.61,95.46,95.59,32291.0,95.56,95.61,95.46,95.59,32291.0
2016-06-30 14:00:00,95.59,95.68,95.58,95.67,39839.0,95.59,95.68,95.58,95.67,39839.0
2016-06-30 14:05:00,95.67,95.73,95.59,95.69,31385.0,95.67,95.73,95.59,95.69,31385.0
2016-06-30 14:10:00,95.71,95.77,95.7,95.7,20129.0,95.71,95.77,95.7,95.7,20129.0
2016-06-30 14:15:00,95.71,95.76,95.64,95.75,20899.0,95.71,95.76,95.64,95.75,20899.0
2016-06-30 14:20:00,95.75,95.86,95.75,95.84,43351.0,95.75,95.86,95.75,95.84,43351.0
2016-06-30 14:25:00,95.84,95.84,95.65,95.67,21303.0,95.84,95.84,95.65,95.67,21303.0
2016-06-30 14:30:00,95.68,95.72,95.57,95.58,25654.0,95.68,95.72,95.57,95.58,25654.0
2016-06-30 14:35:00,95.57,95.64,95.53,95.64,23050.0,95.57,95.64,95.53,95.64,23050.0
2016-06-30 14:40:00,95.62,95.68,95.61,95.65,23285.0,95.62,95.68,95.61,95.65,23285.0
2016-06-30 14:45:00,95.68,95.76,95.66,95.75,21907.0,95.68,95.76,95.66,95.75,21907.0
2016-06-30 14:50:00,95.75,95.76,95.69,95.74,22891.0,95.75,95.76,95.69,95.74,22891.0
2016-06-30 14:55:00,95.74,95.83,95.73,95.8,22273.0,95.74,95.83,95.73,95.8,22273.0
2016-06-30 15:00:00,95.81,95.88,95.79,95.8,32064.0,95.81,95.88,95.79,95.8,32064.0
2016-06-30 15:05:00,95.81,95.84,95.77,95.79,36333.0,95.81,95.84,95.77,95.79,36333.0
2016-06-30 15:10:00,95.78,95.79,95.66,95.69,33707.0,95.78,95.79,95.66,95.69,33707.0
2016-06-30 15:15:00,95.68,95.68,95.53,95.6,30918.0,95.68,95.68,95.53,95.6,30918.0
2016-06-30 15:20:00,95.61,95.71,95.56,95.66,71116.0,95.61,95.71,95.56,95.66,71116.0
2016-06-30 15:25:00,95.66,95.84,95.64,95.84,44048.0,95.66,95.84,95.64,95.84,44048.0
2016-06-30 15:30:00,95.85,95.85,95.73,95.79,68318.0,95.85,95.85,95.73,95.79,68318.0
2016-06-30 15:35:00,95.79,95.81,95.66,95.68,52559.0,95.79,95.81,95.66,95.68,52559.0
2016-06-30 15:40:00,95.7,95.71,95.46,95.48,60064.0,95.7,95.71,95.46,95.48,60064.0
2016-06-30 15:45:00,95.49,95.52,95.41,95.43,75302.0,95.49,95.52,95.41,95.43,75302.0
2016-06-30 15:50:00,95.45,95.57,95.43,95.57,93100.0,95.45,95.57,95.43,95.57,93100.0
2016-06-30 15:55:00,95.56,95.82,95.52,95.8,273760.0,95.56,95.82,95.52,95.8,273760.0
2016-07-01 09:30:00,95.04,95.49,95.0,95.39,126044.0,95.04,95.49,95.0,95.39,126044.0
2016-07-01 09:35:00,95.39,96.05,95.34,96.05,57002.0,95.39,96.05,95.34,96.05,57002.0
2016-07-01 09:40:00,96.05,96.71,96.05,96.7,76073.0,96.05,96.71,96.05,96.7,76073.0
2016-07-01 09:45:00,96.7,96.72,96.22,96.37,61185.0,96.7,96.72,96.22,96.37,61185.0
2016-07-01 09:50:00,96.35,96.71,96.34,96.61,68563.0,96.35,96.71,96.34,96.61,68563.0
2016-07-01 09:55:00,96.59,96.64,96.25,96.45,27782.0,96.59,96.64,96.25,96.45,27782.0
2016-07-01 10:00:00,96.47,96.59,96.43,96.52,28668.0,96.47,96.59,96.43,96.52,28668.0
2016-07-01 10:05:00,96.52,96.9,96.51,96.76,72736.0,96.52,96.9,96.51,96.76,72736.0
2016-07-01 10:10:00,96.77,96.98,96.66,96.97,33752.0,96.77,96.98,96.66,96.97,33752.0
2016-07-01 10:15:00,96.98,97.14,96.94,97.07,66646.0,96.98,97.14,96.94,97.07,66646.0
2016-07-01 10:20:00,97.07,97.13,96.78,96.81,52549.0,97.07,97.13,96.78,96.81,52549.0
2016-07-01 10:25:00,96.79,96.84,96.51,96.65,50570.0,96.79,96.84,96.51,96.65,50570.0
2016-07-01 10:30:00,96.68,96.68,96.26,96.29,25545.0,96.68,96.68,96.26,96.29,25545.0
2016-07-01 10:35:00,96.29,96.67,96.29,96.54,29921.0,96.29,96.67,96.29,96.54,29921.0
2016-07-01 10:40:00,96.52,96.55,96.36,96.49,20029.0,96.52,96.55,96.36,96.49,20029.0
2016-07-01 10:45:00,96.47,96.52,96.32,96.32,11958.0,96.47,96.52,96.32,96.32,11958.0
2016-07-01 10:50:00,96.32,96.44,96.3,96.39,13496.0,96.32,96.44,96.3,96.39,13496.0
2016-07-01 10:55:00,96.38,96.39,96.3,96.34,7806.0,96.38,96.39,96.3,96.34,7806.0
2016-07-01 11:00:00,96.32,96.32,96.24,96.26,11528.0,96.32,96.32,96.24,96.26,11528.0
2016-07-01 11:05:00,96.28,96.31,96.06,96.09,15350.0,96.28,96.31,96.06,96.09,15350.0
2016-07-01 11:10:00,96.09,96.09,95.99,96.05,26471.0,96.09,96.09,95.99,96.05,26471.0
2016-07-01 11:15:00,96.08,96.14,96.01,96.05,13894.0,96.08,96.14,96.01,96.05,13894.0
2016-07-01 11:20:00,96.04,96.11,95.91,95.91,16294.0,96.04,96.11,95.91,95.91,16294.0
2016-07-01 11:25:00,95.92,96.09,95.92,96.06,13458.0,95.92,96.09,95.92,96.06,13458.0
2016-07-01 11:30:00,96.06,96.09,95.94,95.94,22896.0,96.06,96.09,95.94,95.94,22896.0
2016-07-01 11:35:00,95.95,95.99,95.84,95.94,24682.0,95.95,95.99,95.84,95.94,24682.0
2016-07-01 11:40:00,95.93,96.03,95.85,95.89,17801.0,95.93,96.03,95.85,95.89,17801.0
2016-07-01 11:45:00,95.89,95.92,95.81,95.86,18735.0,95.89,95.92,95.81,95.86,18735.0
2016-07-01 11:50:00,95.86,95.87,95.74,95.74,23686.0,95.86,95.87,95.74,95.74,23686.0
2016-07-01 11:55:00,95.75,95.89,95.75,95.84,24390.0,95.75,95.89,95.75,95.84,24390.0
2016-07-01 12:00:00,95.83,95.98,95.81,95.94,31761.0,95.83,95.98,95.81,95.94,31761.0
2016-07-01 12:05:00,95.94,95.96,95.73,95.75,27989.0,95.94,95.96,95.73,95.75,27989.0
2016-07-01 12:10:00,95.74,95.76,95.61,95.76,34918.0,95.74,95.76,95.61,95.76,34918.0
2016-07-01 12:15:00,95.78,95.88,95.75,95.87,19291.0,95.78,95.88,95.75,95.87,19291.0
2016-07-01 12:20:00,95.86,95.86,95.59,95.59,14114.0,95.86,95.86,95.59,95.59,14114.0
2016-07-01 12:25:00,95.6,95.65,95.51,95.6,10360.0,95.6,95.65,95.51,95.6,10360.0
2016-07-01 12:30:00,95.6,95.7,95.58,95.69,21542.0,95.6,95.7,95.58,95.69,21542.0
2016-07-01 12:35:00,95.69,95.82,95.67,95.68,16811.0,95.69,95.82,95.67,95.68,16811.0
2016-07-01 12:40:00,95.67,95.75,95.65,95.71,25975.0,95.67,95.75,95.65,95.71,25975.0
2016-07-01 12:45:00,95.7,95.71,95.6,95.62,13833.0,95.7,95.71,95.6,95.62,13833.0
2016-07-01 12:50:00,95.62,95.67,95.57,95.65,18750.0,95.62,95.67,95.57,95.65,18750.0
2016-07-01 12:55:00,95.65,95.72,95.61,95.68,17641.0,95.65,95.72,95.61,95.68,17641.0
2016-07-01 13:00:00,95.68,95.76,95.67,95.76,19013.0,95.68,95.76,95.67,95.76,19013.0
2016-07-01 13:05:00,95.78,95.86,95.77,95.83,18709.0,95.78,95.86,95.77,95.83,18709.0
2016-07-01 13:10:00,95.81,95.84,95.7,95.71,60722.0,95.81,95.84,95.7,95.71,60722.0
2016-07-01 13:15:00,95.69,95.72,95.65,95.69,64360.0,95.69,95.72,95.65,95.69,64360.0
2016-07-01 13:20:00,95.69,95.74,95.67,95.7,31465.0,95.69,95.74,95.67,95.7,31465.0
2016-07-01 13:25:00,95.71,95.74,95.55,95.58,42506.0,95.71,95.74,95.55,95.58,42506.0
2016-07-01 13:30:00,95.55,95.59,95.5,95.59,15590.0,95.55,95.59,95.5,95.59,15590.0
2016-07-01 13:35:00,95.6,95.6,95.42,95.45,50423.0,95.6,95.6,95.42,95.45,50423.0
2016-07-01 13:40:00,95.45,95.51,95.42,95.46,17553.0,95.45,95.51,95.42,95.46,17553.0
2016-07-01 13:45:00,95.46,95.57,95.43,95.56,16206.0,95.46,95.57,95.43,95.56,16206.0
2016-07-01 13:50:00,95.57,95.58,95.37,95.37,14489.0,95.57,95.58,95.37,95.37,14489.0
2016-07-01 13:55:00,95.37,95.42,95.28,95.28,26121.0,95.37,95.42,95.28,95.28,26121.0
2016-07-01 14:00:00,95.3,95.45,95.24,95.43,21602.0,95.3,95.45,95.24,95.43,21602.0
2016-07-01 14:05:00,95.42,95.42,95.34,95.38,15385.0,95.42,95.42,95.34,95.38,15385.0
2016-07-01 14:10:00,95.38,95.4,95.27,95.27,9525.0,95.38,95.4,95.27,95.27,9525.0
2016-07-01 14:15:00,95.27,95.28,95.17,95.24,13896.0,95.27,95.28,95.17,95.24,13896.0
2016-07-01 14:20:00,95.24,95.27,95.13,95.14,25383.0,95.24,95.27,95.13,95.14,25383.0
2016-07-01 14:25:00,95.15,95.25,95.05,95.2,21607.0,95.15,95.25,95.05,95.2,21607.0
2016-07-01 14:30:00,95.18,95.24,95.11,95.11,12546.0,95.18,95.24,95.11,95.11,12546.0
2016-07-01 14:35:00,95.14,95.25,95.13,95.17,13575.0,95.14,95.25,95.13,95.17,13575.0
2016-07-01 14:40:00,95.18,95.23,95.06,95.1,15151.0,95.18,95.23,95.06,95.1,15151.0
2016-07-01 14:45:00,95.1,95.12,95.03,95.07,14809.0,95.1,95.12,95.03,95.07,14809.0
2016-07-01 14:50:00,95.08,95.12,95.02,95.07,16383.0,95.08,95.12,95.02,95.07,16383.0
2016-07-01 14:55:00,95.07,95.19,95.06,95.15,37171.0,95.07,95.19,95.06,95.15,37171.0
2016-07-01 15:00:00,95.15,95.26,95.13,95.23,35496.0,95.15,95.26,95.13,95.23,35496.0
2016-07-01 15:05:00,95.25,95.5,95.24,95.46,25907.0,95.25,95.5,95.24,95.46,25907.0
2016-07-01 15:10:00,95.46,95.48,95.41,95.41,17594.0,95.46,95.48,95.41,95.41,17594.0
2016-07-01 15:15:00,95.41,95.47,95.39,95.45,22436.0,95.41,95.47,95.39,95.45,22436.0
2016-07-01 15:20:00,95.46,95.48,95.35,95.36,18790.0,95.46,95.48,95.35,95.36,18790.0
2016-07-01 15:25:00,95.37,95.45,95.3,95.4,31614.0,95.37,95.45,95.3,95.4,31614.0
2016-07-01 15:30:00,95.4,95.45,95.36,95.39,29272.0,95.4,95.45,95.36,95.39,29272.0
2016-07-01 15:35:00,95.37,95.44,95.18,95.25,31501.0,95.37,95.44,95.18,95.25,31501.0
2016-07-01 15:40:00,95.26,95.46,95.26,95.37,33159.0,95.26,95.46,95.26,95.37,33159.0
2016-07-01 15:45:00,95.37,95.45,95.36,95.37,40660.0,95.37,95.45,95.36,95.37,40660.0
2016-07-01 15:50:00,95.37,95.45,95.36,95.43,41616.0,95.37,95.45,95.36,95.43,41616.0
2016-07-01 15:55:00,95.43,95.45,95.32,95.32,82394.0,95.43,95.45,95.32,95.32,82394.0
2016-07-05 09:30:00,94.55,94.99,94.5,94.84,53596.0,94.55,94.99,94.5,94.84,53596.0
2016-07-05 09:35:00,94.88,94.88,94.6,94.67,15956.0,94.88,94.88,94.6,94.67,15956.0
2016-07-05 09:40:00,94.7,94.73,94.34,94.46,29795.0,94.7,94.73,94.34,94.46,29795.0
2016-07-05 09:45:00,94.46,94.53,94.15,94.5,28424.0,94.46,94.53,94.15,94.5,28424.0
2016-07-05 09:50:00,94.52,94.77,94.47,94.67,23421.0,94.52,94.77,94.47,94.67,23421.0
2016-07-05 09:55:00,94.7,95.01,94.52,94.99,22286.0,94.7,95.01,94.52,94.99,22286.0
2016-07-05 10:00:00,94.99,95.15,94.85,95.15,29630.0,94.99,95.15,94.85,95.15,29630.0
2016-07-05 10:05:00,95.12,95.18,95.04,95.07,16628.0,95.12,95.18,95.04,95.07,16628.0
2016-07-05 10:10:00,95.06,95.32,94.96,95.31,25608.0,95.06,95.32,94.96,95.31,25608.0
2016-07-05 10:15:00,95.3,95.4,95.24,95.32,20805.0,95.3,95.4,95.24,95.32,20805.0
2016-07-05 10:20:00,95.32,95.61,95.32,95.61,29485.0,95.32,95.61,95.32,95.61,29485.0
2016-07-05 10:25:00,95.58,95.59,95.26,95.34,13245.0,95.58,95.59,95.26,95.34,13245.0
2016-07-05 10:30:00,95.33,95.36,95.21,95.23,11388.0,95.33,95.36,95.21,95.23,11388.0
2016-07-05 10:35:00,95.24,95.24,95.14,95.21,12420.0,95.24,95.24,95.14,95.21,12420.0
2016-07-05 10:40:00,95.24,95.4,95.22,95.31,16348.0,95.24,95.4,95.22,95.31,16348.0
2016-07-05 10:45:00,95.3,95.5,95.27,95.41,39791.0,95.3,95.5,95.27,95.41,39791.0
2016-07-05 10:50:00,95.41,95.42,95.29,95.31,10337.0,95.41,95.42,95.29,95.31,10337.0
2016-07-05 10:55:00,95.31,95.38,95.27,95.33,8573.0,95.31,95.38,95.27,95.33,8573.0
2016-07-05 11:00:00,95.33,95.34,95.19,95.2,17797.0,95.33,95.34,95.19,95.2,17797.0
2016-07-05 11:05:00,95.19,95.25,95.08,95.24,14070.0,95.19,95.25,95.08,95.24,14070.0
2016-07-05 11:10:00,95.26,95.26,95.0,95.1,22726.0,95.26,95.26,95.0,95.1,22726.0
2016-07-05 11:15:00,95.11,95.48,95.11,95.47,17035.0,95.11,95.48,95.11,95.47,17035.0
2016-07-05 11:20:00,95.47,95.52,95.41,95.47,14912.0,95.47,95.52,95.41,95.47,14912.0
2016-07-05 11:25:00,95.45,95.51,95.35,95.38,16905.0,95.45,95.51,95.35,95.38,16905.0
2016-07-05 11:30:00,95.35,95.38,95.23,95.24,11986.0,95.35,95.38,95.23,95.24,11986.0
2016-07-05 11:35:00,95.23,95.27,95.2,95.22,7006.0,95.23,95.27,95.2,95.22,7006.0
2016-07-05 11:40:00,95.2,95.2,94.98,94.98,5339.0,95.2,95.2,94.98,94.98,5339.0
2016-07-05 11:45:00,94.97,95.13,94.97,95.09,31586.0,94.97,95.13,94.97,95.09,31586.0
2016-07-05 11:50:00,95.08,95.13,94.97,95.09,20321.0,95.08,95.13,94.97,95.09,20321.0
2016-07-05 11:55:00,95.09,95.1,94.94,95.04,18010.0,95.09,95.1,94.94,95.04,18010.0
2016-07-05 12:00:00,95.02,95.08,95.01,95.03,5866.0,95.02,95.08,95.01,95.03,5866.0
2016-07-05 12:05:00,95.05,95.09,95.0,95.03,8842.0,95.05,95.09,95.0,95.03,8842.0
2016-07-05 12:10:00,95.02,95.03,94.9,94.9,8906.0,95.02,95.03,94.9,94.9,8906.0
2016-07-05 12:15:00,94.93,95.1,94.93,95.1,10600.0,94.93,95.1,94.93,95.1,10600.0
2016-07-05 12:20:00,95.07,95.13,95.07,95.1,7528.0,95.07,95.13,95.07,95.1,7528.0
2016-07-05 12:25:00,95.12,95.12,95.02,95.05,14368.0,95.12,95.12,95.02,95.05,14368.0
2016-07-05 12:30:00,95.04,95.05,94.95,94.97,13465.0,95.04,95.05,94.95,94.97,13465.0
2016-07-05 12:35:00,94.96,94.97,94.84,94.87,14576.0,94.96,94.97,94.84,94.87,14576.0
2016-07-05 12:40:00,94.89,94.96,94.85,94.94,7753.0,94.89,94.96,94.85,94.94,7753.0
2016-07-05 12:45:00,94.95,94.99,94.9,94.9,13303.0,94.95,94.99,94.9,94.9,13303.0
2016-07-05 12:50:00,94.88,94.88,94.76,94.77,8211.0,94.88,94.88,94.76,94.77,8211.0
2016-07-05 12:55:00,94.77,94.84,94.74,94.79,4736.0,94.77,94.84,94.74,94.79,4736.0
2016-07-05 13:00:00,94.81,94.82,94.72,94.75,9686.0,94.81,94.82,94.72,94.75,9686.0
2016-07-05 13:05:00,94.74,94.78,94.68,94.76,25594.0,94.74,94.78,94.68,94.76,25594.0
2016-07-05 13:10:00,94.75,94.79,94.67,94.67,8610.0,94.75,94.79,94.67,94.67,8610.0
2016-07-05 13:15:00,94.67,94.72,94.6,94.61,10598.0,94.67,94.72,94.6,94.61,10598.0
2016-07-05 13:20:00,94.61,94.68,94.59,94.67,11456.0,94.61,94.68,94.59,94.67,11456.0
2016-07-05 13:25:00,94.65,94.67,94.61,94.63,9678.0,94.65,94.67,94.61,94.63,9678.0
2016-07-05 13:30:00,94.61,94.62,94.56,94.57,21675.0,94.61,94.62,94.56,94.57,21675.0
2016-07-05 13:35:00,94.56,94.67,94.53,94.55,18814.0,94.56,94.67,94.53,94.55,18814.0
2016-07-05 13:40:00,94.54,94.54,94.44,94.47,9583.0,94.54,94.54,94.44,94.47,9583.0
2016-07-05 13:45:00,94.45,94.55,94.36,94.54,17093.0,94.45,94.55,94.36,94.54,17093.0
2016-07-05 13:50:00,94.52,94.56,94.49,94.52,10716.0,94.52,94.56,94.49,94.52,10716.0
2016-07-05 13:55:00,94.51,94.6,94.51,94.58,17596.0,94.51,94.6,94.51,94.58,17596.0
2016-07-05 14:00:00,94.57,94.69,94.55,94.62,40380.0,94.57,94.69,94.55,94.62,40380.0
2016-07-05 14:05:00,94.63,94.63,94.52,94.55,13622.0,94.63,94.63,94.52,94.55,13622.0
2016-07-05 14:10:00,94.56,94.68,94.56,94.65,35432.0,94.56,94.68,94.56,94.65,35432.0
2016-07-05 14:15:00,94.64,94.73,94.64,94.69,21238.0,94.64,94.73,94.64,94.69,21238.0
2016-07-05 14:20:00,94.69,94.72,94.62,94.63,19689.0,94.69,94.72,94.62,94.63,19689.0
2016-07-05 14:25:00,94.61,94.61,94.52,94.54,8855.0,94.61,94.61,94.52,94.54,8855.0
2016-07-05 14:30:00,94.53,94.61,94.51,94.6,18944.0,94.53,94.61,94.51,94.6,18944.0
2016-07-05 14:35:00,94.6,94.6,94.5,94.53,7391.0,94.6,94.6,94.5,94.53,7391.0
2016-07-05 14:40:00,94.53,94.53,94.45,94.5,7776.0,94.53,94.53,94.45,94.5,7776.0
2016-07-05 14:45:00,94.52,94.52,94.36,94.38,11159.0,94.52,94.52,94.36,94.38,11159.0
2016-07-05 14:50:00,94.4,94.5,94.32,94.44,11202.0,94.4,94.5,94.32,94.44,11202.0
2016-07-05 14:55:00,94.42,94.55,94.42,94.54,7032.0,94.42,94.55,94.42,94.54,7032.0
2016-07-05 15:00:00,94.54,94.62,94.5,94.6,11935.0,94.54,94.62,94.5,94.6,11935.0
2016-07-05 15:05:00,94.63,94.64,94.52,94.54,37897.0,94.63,94.64,94.52,94.54,37897.0
2016-07-05 15:10:00,94.55,94.61,94.52,94.53,14072.0,94.55,94.61,94.52,94.53,14072.0
2016-07-05 15:15:00,94.54,94.65,94.53,94.58,26955.0,94.54,94.65,94.53,94.58,26955.0
2016-07-05 15:20:00,94.6,94.66,94.56,94.64,25308.0,94.6,94.66,94.56,94.64,25308.0
2016-07-05 15:25:00,94.65,94.72,94.65,94.65,20553.0,94.65,94.72,94.65,94.65,20553.0
2016-07-05 15:30:00,94.65,94.85,94.62,94.79,44014.0,94.65,94.85,94.62,94.79,44014.0
2016-07-05 15:35:00,94.8,94.88,94.76,94.87,75785.0,94.8,94.88,94.76,94.87,75785.0
2016-07-05 15:40:00,94.88,94.91,94.81,94.91,93434.0,94.88,94.91,94.81,94.91,93434.0
2016-07-05 15:45:00,94.91,95.0,94.88,94.9,88148.0,94.91,95.0,94.88,94.9,88148.0
2016-07-05 15:50:00,94.9,94.92,94.74,94.76,160758.0,94.9,94.92,94.74,94.76,160758.0
2016-07-05 15:55:00,94.77,94.79,94.68,94.73,92802.0,94.77,94.79,94.68,94.73,92802.0
2016-07-06 09:30:00,94.53,94.86,94.25,94.54,34346.0,94.53,94.86,94.25,94.54,34346.0
2016-07-06 09:35:00,94.46,94.5,94.06,94.5,21846.0,94.46,94.5,94.06,94.5,21846.0
2016-07-06 09:40:00,94.44,94.59,94.32,94.41,18224.0,94.44,94.59,94.32,94.41,18224.0
2016-07-06 09:45:00,94.41,94.41,94.27,94.29,12767.0,94.41,94.41,94.27,94.29,12767.0
2016-07-06 09:50:00,94.31,94.46,94.27,94.43,15537.0,94.31,94.46,94.27,94.43,15537.0
2016-07-06 09:55:00,94.45,94.72,94.43,94.68,11846.0,94.45,94.72,94.43,94.68,11846.0
2016-07-06 10:00:00,94.71,95.1,94.7,95.08,30690.0,94.71,95.1,94.7,95.08,30690.0
2016-07-06 10:05:00,95.01,95.09,94.97,95.07,21145.0,95.01,95.09,94.97,95.07,21145.0
2016-07-06 10:10:00,95.08,95.12,95.0,95.09,13149.0,95.08,95.12,95.0,95.09,13149.0
2016-07-06 10:15:00,95.06,95.11,94.8,94.84,22276.0,95.06,95.11,94.8,94.84,22276.0
2016-07-06 10:20:00,94.82,94.9,94.74,94.82,15500.0,94.82,94.9,94.74,94.82,15500.0
2016-07-06 10:25:00,94.82,94.86,94.59,94.59,21151.0,94.82,94.86,94.59,94.59,21151.0
2016-07-06 10:30:00,94.58,94.6,94.4,94.44,22746.0,94.58,94.6,94.4,94.44,22746.0
2016-07-06 10:35:00,94.45,94.67,94.41,94.64,10096.0,94.45,94.67,94.41,94.64,10096.0
2016-07-06 10:40:00,94.68,94.71,94.54,94.54,11293.0,94.68,94.71,94.54,94.54,11293.0
2016-07-06 10:45:00,94.54,94.59,94.47,94.56,11142.0,94.54,94.59,94.47,94.56,11142.0
2016-07-06 10:50:00,94.57,95.06,94.57,95.06,11727.0,94.57,95.06,94.57,95.06,11727.0
2016-07-06 10:55:00,95.06,95.14,94.95,95.09,14578.0,95.06,95.14,94.95,95.09,14578.0
2016-07-06 11:00:00,95.12,95.23,95.11,95.22,25343.0,95.12,95.23,95.11,95.22,25343.0
2016-07-06 11:05:00,95.22,95.26,95.15,95.2,11712.0,95.22,95.26,95.15,95.2,11712.0
2016-07-06 11:10:00,95.2,95.34,95.17,95.17,8900.0,95.2,95.34,95.17,95.17,8900.0
2016-07-06 11:15:00,95.18,95.28,95.14,95.21,24971.0,95.18,95.28,95.14,95.21,24971.0
2016-07-06 11:20:00,95.25,95.33,95.21,95.3,8823.0,95.25,95.33,95.21,95.3,8823.0
2016-07-06 11:25:00,95.27,95.28,95.12,95.13,12070.0,95.27,95.28,95.12,95.13,12070.0
2016-07-06 11:30:00,95.12,95.27,95.11,95.12,13086.0,95.12,95.27,95.11,95.12,13086.0
2016-07-06 11:35:00,95.16,95.17,95.05,95.1,6435.0,95.16,95.17,95.05,95.1,6435.0
2016-07-06 11:40:00,95.1,95.11,94.98,95.07,7019.0,95.1,95.11,94.98,95.07,7019.0
2016-07-06 11:45:00,95.06,95.11,95.01,95.08,7272.0,95.06,95.11,95.01,95.08,7272.0
2016-07-06 11:50:00,95.08,95.1,95.0,95.1,7811.0,95.08,95.1,95.0,95.1,7811.0
2016-07-06 11:55:00,95.1,95.14,95.07,95.14,5424.0,95.1,95.14,95.07,95.14,5424.0
2016-07-06 12:00:00,95.18,95.45,95.17,95.44,20594.0,95.18,95.45,95.17,95.44,20594.0
2016-07-06 12:05:00,95.44,95.47,95.35,95.38,9042.0,95.44,95.47,95.35,95.38,9042.0
2016-07-06 12:10:00,95.4,95.48,95.32,95.32,5727.0,95.4,95.48,95.32,95.32,5727.0
2016-07-06 12:15:00,95.31,95.41,95.31,95.39,10086.0,95.31,95.41,95.31,95.39,10086.0
2016-07-06 12:20:00,95.44,95.48,95.29,95.33,6969.0,95.44,95.48,95.29,95.33,6969.0
2016-07-06 12:25:00,95.37,95.43,95.35,95.37,5322.0,95.37,95.43,95.35,95.37,5322.0
2016-07-06 12:30:00,95.36,95.41,95.33,95.33,13800.0,95.36,95.41,95.33,95.33,13800.0
2016-07-06 12:35:00,95.35,95.43,95.33,95.38,6020.0,95.35,95.43,95.33,95.38,6020.0
2016-07-06 12:40:00,95.4,95.42,95.35,95.35,7995.0,95.4,95.42,95.35,95.35,7995.0
2016-07-06 12:45:00,95.34,95.35,95.12,95.12,5626.0,95.34,95.35,95.12,95.12,5626.0
2016-07-06 12:50:00,95.16,95.23,95.13,95.22,8581.0,95.16,95.23,95.13,95.22,8581.0
2016-07-06 12:55:00,95.24,95.29,95.21,95.29,8279.0,95.24,95.29,95.21,95.29,8279.0
2016-07-06 13:00:00,95.3,95.39,95.29,95.3,10395.0,95.3,95.39,95.29,95.3,10395.0
2016-07-06 13:05:00,95.31,95.36,95.23,95.24,8093.0,95.31,95.36,95.23,95.24,8093.0
2016-07-06 13:10:00,95.26,95.26,95.18,95.21,9266.0,95.26,95.26,95.18,95.21,9266.0
2016-07-06 13:15:00,95.22,95.26,95.15,95.18,4301.0,95.22,95.26,95.15,95.18,4301.0
2016-07-06 13:20:00,95.16,95.23,95.11,95.11,4707.0,95.16,95.23,95.11,95.11,4707.0
2016-07-06 13:25:00,95.1,95.15,95.08,95.12,9138.0,95.1,95.15,95.08,95.12,9138.0
2016-07-06 13:30:00,95.14,95.2,95.09,95.11,8468.0,95.14,95.2,95.09,95.11,8468.0
2016-07-06 13:35:00,95.15,95.21,95.15,95.15,9826.0,95.15,95.21,95.15,95.15,9826.0
2016-07-06 13:40:00,95.17,95.19,95.03,95.07,3851.0,95.17,95.19,95.03,95.07,3851.0
2016-07-06 13:45:00,95.03,95.06,94.94,94.96,9892.0,95.03,95.06,94.94,94.96,9892.0
2016-07-06 13:50:00,94.95,95.07,94.94,94.98,11503.0,94.95,95.07,94.94,94.98,11503.0
2016-07-06 13:55:00,94.96,94.98,94.88,94.91,9487.0,94.96,94.98,94.88,94.91,9487.0
2016-07-06 14:00:00,94.92,95.04,94.82,94.96,11430.0,94.92,95.04,94.82,94.96,11430.0
2016-07-06 14:05:00,94.97,95.09,94.97,95.09,7367.0,94.97,95.09,94.97,95.09,7367.0
2016-07-06 14:10:00,95.1,95.14,94.96,94.99,8064.0,95.1,95.14,94.96,94.99,8064.0
2016-07-06 14:15:00,94.95,95.02,94.79,95.0,10560.0,94.95,95.02,94.79,95.0,10560.0
2016-07-06 14:20:00,95.02,95.03,94.91,94.91,9418.0,95.02,95.03,94.91,94.91,9418.0
2016-07-06 14:25:00,94.92,94.97,94.88,94.91,11134.0,94.92,94.97,94.88,94.91,11134.0
2016-07-06 14:30:00,94.92,95.01,94.88,95.01,9750.0,94.92,95.01,94.88,95.01,9750.0
2016-07-06 14:35:00,95.01,95.14,94.95,95.1,8971.0,95.01,95.14,94.95,95.1,8971.0
2016-07-06 14:40:00,95.15,95.18,95.07,95.07,12942.0,95.15,95.18,95.07,95.07,12942.0
2016-07-06 14:45:00,95.08,95.13,95.01,95.02,9709.0,95.08,95.13,95.01,95.02,9709.0
2016-07-06 14:50:00,95.07,95.18,95.05,95.17,8081.0,95.07,95.18,95.05,95.17,8081.0
2016-07-06 14:55:00,95.15,95.21,95.12,95.15,13098.0,95.15,95.21,95.12,95.15,13098.0
2016-07-06 15:00:00,95.15,95.19,95.08,95.14,11772.0,95.15,95.19,95.08,95.14,11772.0
2016-07-06 15:05:00,95.15,95.15,95.09,95.12,15877.0,95.15,95.15,95.09,95.12,15877.0
2016-07-06 15:10:00,95.11,95.17,95.08,95.08,9658.0,95.11,95.17,95.08,95.08,9658.0
2016-07-06 15:15:00,95.07,95.16,95.07,95.13,12281.0,95.07,95.16,95.07,95.13,12281.0
2016-07-06 15:20:00,95.13,95.13,94.96,94.96,14446.0,95.13,95.13,94.96,94.96,14446.0
2016-07-06 15:25:00,94.97,94.98,94.89,94.96,16180.0,94.97,94.98,94.89,94.96,16180.0
2016-07-06 15:30:00,94.95,95.08,94.95,95.05,29583.0,94.95,95.08,94.95,95.05,29583.0
2016-07-06 15:35:00,95.06,95.14,95.03,95.12,23444.0,95.06,95.14,95.03,95.12,23444.0
2016-07-06 15:40:00,95.11,95.21,95.1,95.19,27111.0,95.11,95.21,95.1,95.19,27111.0
2016-07-06 15:45:00,95.19,95.19,95.1,95.11,19657.0,95.19,95.19,95.1,95.11,19657.0
2016-07-06 15:50:00,95.12,95.15,95.05,95.14,36412.0,95.12,95.15,95.05,95.14,36412.0
2016-07-06 15:55:00,95.14,95.23,95.12,95.17,84509.0,95.14,95.23,95.12,95.17,84509.0
2016-07-07 09:30:00,95.01,95.15,94.93,94.99,38282.0,95.01,95.15,94.93,94.99,38282.0
2016-07-07 09:35:00,94.96,95.19,94.96,95.01,15367.0,94.96,95.19,94.96,95.01,15367.0
2016-07-07 09:40:00,95.0,95.09,94.96,95.02,15685.0,95.0,95.09,94.96,95.02,15685.0
2016-07-07 09:45:00,95.02,95.1,94.99,95.02,7805.0,95.02,95.1,94.99,95.02,7805.0
2016-07-07 09:50:00,95.02,95.22,95.01,95.22,12599.0,95.02,95.22,95.01,95.22,12599.0
2016-07-07 09:55:00,95.25,95.32,95.21,95.26,14746.0,95.25,95.32,95.21,95.26,14746.0
2016-07-07 10:00:00,95.28,95.33,95.2,95.33,12646.0,95.28,95.33,95.2,95.33,12646.0
2016-07-07 10:05:00,95.34,95.45,95.34,95.34,22294.0,95.34,95.45,95.34,95.34,22294.0
2016-07-07 10:10:00,95.34,95.41,95.33,95.39,7023.0,95.34,95.41,95.33,95.39,7023.0
2016-07-07 10:15:00,95.39,95.47,95.38,95.41,17599.0,95.39,95.47,95.38,95.41,17599.0
2016-07-07 10:20:00,95.41,95.42,95.3,95.4,13933.0,95.41,95.42,95.3,95.4,13933.0
2016-07-07 10:25:00,95.38,95.46,95.37,95.45,10227.0,95.38,95.46,95.37,95.45,10227.0
2016-07-07 10:30:00,95.45,95.51,95.43,95.48,22288.0,95.45,95.51,95.43,95.48,22288.0
2016-07-07 10:35:00,95.47,95.49,95.39,95.48,7856.0,95.47,95.49,95.39,95.48,7856.0
2016-07-07 10:40:00,95.48,95.5,95.34,95.36,9467.0,95.48,95.5,95.34,95.36,9467.0
2016-07-07 10:45:00,95.36,95.4,95.31,95.38,8483.0,95.36,95.4,95.31,95.38,8483.0
2016-07-07 10:50:00,95.38,95.39,95.26,95.26,14796.0,95.38,95.39,95.26,95.26,14796.0
2016-07-07 10:55:00,95.26,95.27,95.07,95.11,6674.0,95.26,95.27,95.07,95.11,6674.0
2016-07-07 11:00:00,95.08,95.21,95.06,95.1,12486.0,95.08,95.21,95.06,95.1,12486.0
2016-07-07 11:05:00,95.12,95.19,95.08,95.19,11499.0,95.12,95.19,95.08,95.19,11499.0
2016-07-07 11:10:00,95.18,95.28,95.17,95.21,13092.0,95.18,95.28,95.17,95.21,13092.0
2016-07-07 11:15:00,95.21,95.31,95.17,95.18,8924.0,95.21,95.31,95.17,95.18,8924.0
2016-07-07 11:20:00,95.21,95.21,95.13,95.16,26509.0,95.21,95.21,95.13,95.16,26509.0
2016-07-07 11:25:00,95.17,95.2,95.14,95.18,8091.0,95.17,95.2,95.14,95.18,8091.0
2016-07-07 11:30:00,95.17,95.18,95.05,95.13,8828.0,95.17,95.18,95.05,95.13,8828.0
2016-07-07 11:35:00,95.13,95.17,95.12,95.16,5115.0,95.13,95.17,95.12,95.16,5115.0
2016-07-07 11:40:00,95.18,95.22,95.14,95.2,9515.0,95.18,95.22,95.14,95.2,9515.0
2016-07-07 11:45:00,95.2,95.22,95.09,95.1,12653.0,95.2,95.22,95.09,95.1,12653.0
2016-07-07 11:50:00,95.13,95.13,95.06,95.11,4394.0,95.13,95.13,95.06,95.11,4394.0
2016-07-07 11:55:00,95.11,95.13,95.05,95.13,7556.0,95.11,95.13,95.05,95.13,7556.0
2016-07-07 12:00:00,95.13,95.16,95.07,95.14,3783.0,95.13,95.16,95.07,95.14,3783.0
2016-07-07 12:05:00,95.16,95.17,95.02,95.05,9486.0,95.16,95.17,95.02,95.05,9486.0
2016-07-07 12:10:00,95.09,95.22,95.09,95.21,5527.0,95.09,95.22,95.09,95.21,5527.0
2016-07-07 12:15:00,95.24,95.24,95.12,95.15,4890.0,95.24,95.24,95.12,95.15,4890.0
2016-07-07 12:20:00,95.14,95.19,95.06,95.08,6000.0,95.14,95.19,95.06,95.08,6000.0
2016-07-07 12:25:00,95.06,95.08,94.94,95.08,6160.0,95.06,95.08,94.94,95.08,6160.0
2016-07-07 12:30:00,95.06,95.08,95.0,95.02,6570.0,95.06,95.08,95.0,95.02,6570.0
2016-07-07 12:35:00,95.04,95.04,94.93,94.98,9179.0,95.04,95.04,94.93,94.98,9179.0
2016-07-07 12:40:00,94.98,94.99,94.88,94.94,4100.0,94.98,94.99,94.88,94.94,4100.0
2016-07-07 12:45:00,94.92,94.92,94.81,94.83,7019.0,94.92,94.92,94.81,94.83,7019.0
2016-07-07 12:50:00,94.79,94.79,94.63,94.66,12042.0,94.79,94.79,94.63,94.66,12042.0
2016-07-07 12:55:00,94.67,94.76,94.64,94.67,8116.0,94.67,94.76,94.64,94.67,8116.0
2016-07-07 13:00:00,94.69,94.73,94.64,94.67,8791.0,94.69,94.73,94.64,94.67,8791.0
2016-07-07 13:05:00,94.68,94.74,94.63,94.73,8487.0,94.68,94.74,94.63,94.73,8487.0
2016-07-07 13:10:00,94.7,94.77,94.68,94.77,7531.0,94.7,94.77,94.68,94.77,7531.0
2016-07-07 13:15:00,94.75,94.87,94.75,94.86,8724.0,94.75,94.87,94.75,94.86,8724.0
2016-07-07 13:20:00,94.85,94.86,94.82,94.84,3947.0,94.85,94.86,94.82,94.84,3947.0
2016-07-07 13:25:00,94.85,94.93,94.85,94.89,7807.0,94.85,94.93,94.85,94.89,7807.0
2016-07-07 13:30:00,94.91,94.95,94.87,94.89,6441.0,94.91,94.95,94.87,94.89,6441.0
2016-07-07 13:35:00,94.89,94.92,94.82,94.86,11844.0,94.89,94.92,94.82,94.86,11844.0
2016-07-07 13:40:00,94.84,94.85,94.73,94.77,19935.0,94.84,94.85,94.73,94.77,19935.0
2016-07-07 13:45:00,94.77,94.82,94.75,94.81,19470.0,94.77,94.82,94.75,94.81,19470.0
2016-07-07 13:50:00,94.79,94.79,94.63,94.67,12344.0,94.79,94.79,94.63,94.67,12344.0
2016-07-07 13:55:00,94.67,94.76,94.66,94.73,24682.0,94.67,94.76,94.66,94.73,24682.0
2016-07-07 14:00:00,94.72,94.83,94.7,94.82,21235.0,94.72,94.83,94.7,94.82,21235.0
2016-07-07 14:05:00,94.83,94.87,94.71,94.72,9549.0,94.83,94.87,94.71,94.72,9549.0
2016-07-07 14:10:00,94.7,94.7,94.54,94.59,11027.0,94.7,94.7,94.54,94.59,11027.0
2016-07-07 14:15:00,94.59,94.73,94.56,94.67,9612.0,94.59,94.73,94.56,94.67,9612.0
2016-07-07 14:20:00,94.64,94.75,94.64,94.72,7765.0,94.64,94.75,94.64,94.72,7765.0
2016-07-07 14:25:00,94.72,94.77,94.7,94.72,40480.0,94.72,94.77,94.7,94.72,40480.0
2016-07-07 14:30:00,94.73,94.76,94.66,94.68,18702.0,94.73,94.76,94.66,94.68,18702.0
2016-07-07 14:35:00,94.67,94.76,94.67,94.72,9631.0,94.67,94.76,94.67,94.72,9631.0
2016-07-07 14:40:00,94.73,94.73,94.58,94.63,7956.0,94.73,94.73,94.58,94.63,7956.0
2016-07-07 14:45:00,94.65,94.72,94.61,94.69,7158.0,94.65,94.72,94.61,94.69,7158.0
2016-07-07 14:50:00,94.7,94.75,94.65,94.73,7253.0,94.7,94.75,94.65,94.73,7253.0
2016-07-07 14:55:00,94.73,94.74,94.61,94.65,9746.0,94.73,94.74,94.61,94.65,9746.0
2016-07-07 15:00:00,94.67,94.71,94.57,94.69,12214.0,94.67,94.71,94.57,94.69,12214.0
2016-07-07 15:05:00,94.7,94.77,94.68,94.75,14338.0,94.7,94.77,94.68,94.75,14338.0
2016-07-07 15:10:00,94.74,94.78,94.71,94.78,14676.0,94.74,94.78,94.71,94.78,14676.0
2016-07-07 15:15:00,94.78,94.85,94.76,94.83,16696.0,94.78,94.85,94.76,94.83,16696.0
2016-07-07 15:20:00,94.85,94.89,94.82,94.87,7815.0,94.85,94.89,94.82,94.87,7815.0
2016-07-07 15:25:00,94.88,94.88,94.83,94.87,8580.0,94.88,94.88,94.83,94.87,8580.0
2016-07-07 15:30:00,94.87,95.0,94.85,95.0,22865.0,94.87,95.0,94.85,95.0,22865.0
2016-07-07 15:35:00,94.99,95.08,94.98,95.05,20073.0,94.99,95.08,94.98,95.05,20073.0
2016-07-07 15:40:00,95.06,95.09,95.0,95.01,22536.0,95.06,95.09,95.0,95.01,22536.0
2016-07-07 15:45:00,95.01,95.1,95.0,95.0,32207.0,95.01,95.1,95.0,95.0,32207.0
2016-07-07 15:50:00,95.0,95.08,95.0,95.07,36259.0,95.0,95.08,95.0,95.07,36259.0
2016-07-07 15:55:00,95.07,95.14,95.03,95.12,144395.0,95.07,95.14,95.03,95.12,144395.0
2016-07-08 09:30:00,95.84,95.93,95.34,95.47,51132.0,95.84,95.93,95.34,95.47,51132.0
2016-07-08 09:35:00,95.49,95.87,95.49,95.8,20063.0,95.49,95.87,95.49,95.8,20063.0
2016-07-08 09:40:00,95.75,96.07,95.75,95.93,29254.0,95.75,96.07,95.75,95.93,29254.0
2016-07-08 09:45:00,95.96,96.1,95.95,96.07,16326.0,95.96,96.1,95.95,96.07,16326.0
2016-07-08 09:50:00,96.06,96.18,96.06,96.11,19259.0,96.06,96.18,96.06,96.11,19259.0
2016-07-08 09:55:00,96.09,96.3,96.05,96.16,17824.0,96.09,96.3,96.05,96.16,17824.0
2016-07-08 10:00:00,96.19,96.43,96.16,96.38,18408.0,96.19,96.43,96.16,96.38,18408.0
2016-07-08 10:05:00,96.39,96.47,96.31,96.41,25519.0,96.39,96.47,96.31,96.41,25519.0
2016-07-08 10:10:00,96.43,96.5,96.36,96.46,22177.0,96.43,96.5,96.36,96.46,22177.0
2016-07-08 10:15:00,96.49,96.59,96.46,96.47,16231.0,96.49,96.59,96.46,96.47,16231.0
2016-07-08 10:20:00,96.49,96.69,96.49,96.59,20650.0,96.49,96.69,96.49,96.59,20650.0
2016-07-08 10:25:00,96.59,96.65,96.52,96.53,11374.0,96.59,96.65,96.52,96.53,11374.0
2016-07-08 10:30:00,96.53,96.56,96.42,96.45,11940.0,96.53,96.56,96.42,96.45,11940.0
2016-07-08 10:35:00,96.45,96.5,96.38,96.48,13319.0,96.45,96.5,96.38,96.48,13319.0
2016-07-08 10:40:00,96.45,96.57,96.45,96.57,5284.0,96.45,96.57,96.45,96.57,5284.0
2016-07-08 10:45:00,96.59,96.61,96.5,96.51,12250.0,96.59,96.61,96.5,96.51,12250.0
2016-07-08 10:50:00,96.5,96.63,96.49,96.6,10082.0,96.5,96.63,96.49,96.6,10082.0
2016-07-08 10:55:00,96.6,96.75,96.59,96.71,25902.0,96.6,96.75,96.59,96.71,25902.0
2016-07-08 11:00:00,96.71,96.74,96.67,96.73,14721.0,96.71,96.74,96.67,96.73,14721.0
2016-07-08 11:05:00,96.73,96.75,96.68,96.71,20063.0,96.73,96.75,96.68,96.71,20063.0
2016-07-08 11:10:00,96.7,96.74,96.57,96.57,29757.0,96.7,96.74,96.57,96.57,29757.0
2016-07-08 11:15:00,96.57,96.71,96.57,96.71,9435.0,96.57,96.71,96.57,96.71,9435.0
2016-07-08 11:20:00,96.75,96.78,96.67,96.75,9452.0,96.75,96.78,96.67,96.75,9452.0
2016-07-08 11:25:00,96.77,96.78,96.73,96.74,20356.0,96.77,96.78,96.73,96.74,20356.0
2016-07-08 11:30:00,96.73,96.77,96.71,96.74,15465.0,96.73,96.77,96.71,96.74,15465.0
2016-07-08 11:35:00,96.76,96.78,96.7,96.74,19030.0,96.76,96.78,96.7,96.74,19030.0
2016-07-08 11:40:00,96.74,96.76,96.7,96.7,15136.0,96.74,96.76,96.7,96.7,15136.0
2016-07-08 11:45:00,96.69,96.71,96.63,96.69,10262.0,96.69,96.71,96.63,96.69,10262.0
2016-07-08 11:50:00,96.69,96.72,96.62,96.7,10609.0,96.69,96.72,96.62,96.7,10609.0
2016-07-08 11:55:00,96.7,96.75,96.68,96.69,12400.0,96.7,96.75,96.68,96.69,12400.0
2016-07-08 12:00:00,96.73,96.76,96.71,96.72,15495.0,96.73,96.76,96.71,96.72,15495.0
2016-07-08 12:05:00,96.71,96.75,96.69,96.71,10466.0,96.71,96.75,96.69,96.71,10466.0
2016-07-08 12:10:00,96.7,96.76,96.69,96.74,17734.0,96.7,96.76,96.69,96.74,17734.0
2016-07-08 12:15:00,96.74,96.78,96.68,96.7,10251.0,96.74,96.78,96.68,96.7,10251.0
2016-07-08 12:20:00,96.7,96.71,96.54,96.58,14942.0,96.7,96.71,96.54,96.58,14942.0
2016-07-08 12:25:00,96.58,96.59,96.45,96.48,11804.0,96.58,96.59,96.45,96.48,11804.0
2016-07-08 12:30:00,96.47,96.59,96.47,96.58,10553.0,96.47,96.59,96.47,96.58,10553.0
2016-07-08 12:35:00,96.59,96.6,96.5,96.58,7573.0,96.59,96.6,96.5,96.58,7573.0
2016-07-08 12:40:00,96.6,96.61,96.54,96.54,15500.0,96.6,96.61,96.54,96.54,15500.0
2016-07-08 12:45:00,96.54,96.56,96.52,96.55,5738.0,96.54,96.56,96.52,96.55,5738.0
2016-07-08 12:50:00,96.54,96.59,96.52,96.56,12190.0,96.54,96.59,96.52,96.56,12190.0
2016-07-08 12:55:00,96.57,96.63,96.57,96.58,15172.0,96.57,96.63,96.57,96.58,15172.0
2016-07-08 13:00:00,96.58,96.58,96.5,96.51,16397.0,96.58,96.58,96.5,96.51,16397.0
2016-07-08 13:05:00,96.51,96.53,96.47,96.47,24432.0,96.51,96.53,96.47,96.47,24432.0
2016-07-08 13:10:00,96.5,96.5,96.45,96.48,3536.0,96.5,96.5,96.45,96.48,3536.0
2016-07-08 13:15:00,96.48,96.52,96.46,96.46,14696.0,96.48,96.52,96.46,96.46,14696.0
2016-07-08 13:20:00,96.46,96.53,96.45,96.48,17098.0,96.46,96.53,96.45,96.48,17098.0
2016-07-08 13:25:00,96.48,96.58,96.47,96.58,9350.0,96.48,96.58,96.47,96.58,9350.0
2016-07-08 13:30:00,96.59,96.67,96.57,96.66,18227.0,96.59,96.67,96.57,96.66,18227.0
2016-07-08 13:35:00,96.65,96.66,96.6,96.6,5918.0,96.65,96.66,96.6,96.6,5918.0
2016-07-08 13:40:00,96.62,96.65,96.59,96.62,13715.0,96.62,96.65,96.59,96.62,13715.0
2016-07-08 13:45:00,96.62,96.65,96.61,96.65,14322.0,96.62,96.65,96.61,96.65,14322.0
2016-07-08 13:50:00,96.65,96.72,96.64,96.71,16817.0,96.65,96.72,96.64,96.71,16817.0
2016-07-08 13:55:00,96.72,96.74,96.71,96.72,9308.0,96.72,96.74,96.71,96.72,9308.0
2016-07-08 14:00:00,96.72,96.73,96.63,96.67,12223.0,96.72,96.73,96.63,96.67,12223.0
2016-07-08 14:05:00,96.65,96.68,96.64,96.65,7741.0,96.65,96.68,96.64,96.65,7741.0
2016-07-08 14:10:00,96.65,96.71,96.65,96.7,9530.0,96.65,96.71,96.65,96.7,9530.0
2016-07-08 14:15:00,96.68,96.73,96.65,96.72,12044.0,96.68,96.73,96.65,96.72,12044.0
2016-07-08 14:20:00,96.72,96.74,96.71,96.73,9771.0,96.72,96.74,96.71,96.73,9771.0
2016-07-08 14:25:00,96.72,96.76,96.71,96.72,11761.0,96.72,96.76,96.71,96.72,11761.0
2016-07-08 14:30:00,96.72,96.79,96.7,96.79,14609.0,96.72,96.79,96.7,96.79,14609.0
2016-07-08 14:35:00,96.79,96.8,96.74,96.74,14144.0,96.79,96.8,96.74,96.74,14144.0
2016-07-08 14:40:00,96.75,96.81,96.75,96.77,15196.0,96.75,96.81,96.75,96.77,15196.0
2016-07-08 14:45:00,96.77,96.8,96.74,96.77,10801.0,96.77,96.8,96.74,96.77,10801.0
2016-07-08 14:50:00,96.75,96.86,96.71,96.84,13398.0,96.75,96.86,96.71,96.84,13398.0
2016-07-08 14:55:00,96.85,96.85,96.68,96.68,11721.0,96.85,96.85,96.68,96.68,11721.0
2016-07-08 15:00:00,96.69,96.7,96.63,96.66,17038.0,96.69,96.7,96.63,96.66,17038.0
2016-07-08 15:05:00,96.66,96.75,96.66,96.74,13491.0,96.66,96.75,96.66,96.74,13491.0
2016-07-08 15:10:00,96.74,96.76,96.68,96.75,17013.0,96.74,96.76,96.68,96.75,17013.0
2016-07-08 15:15:00,96.73,96.75,96.69,96.7,12743.0,96.73,96.75,96.69,96.7,12743.0
2016-07-08 15:20:00,96.71,96.72,96.66,96.66,23583.0,96.71,96.72,96.66,96.66,23583.0
2016-07-08 15:25:00,96.68,96.74,96.64,96.65,23596.0,96.68,96.74,96.64,96.65,23596.0
2016-07-08 15:30:00,96.64,96.67,96.62,96.65,39115.0,96.64,96.67,96.62,96.65,39115.0
2016-07-08 15:35:00,96.65,96.7,96.63,96.66,26199.0,96.65,96.7,96.63,96.66,26199.0
2016-07-08 15:40:00,96.65,96.68,96.63,96.65,33368.0,96.65,96.68,96.63,96.65,33368.0
2016-07-08 15:45:00,96.65,96.71,96.64,96.69,32220.0,96.65,96.71,96.64,96.69,32220.0
2016-07-08 15:50:00,96.7,96.75,96.68,96.74,62761.0,96.7,96.75,96.68,96.74,62761.0
2016-07-08 15:55:00,96.74,96.78,96.71,96.76,154440.0,96.74,96.78,96.71,96.76,154440.0
2016-07-11 09:30:00,96.98,97.11,96.81,97.07,67066.0,96.98,97.11,96.81,97.07,67066.0
2016-07-11 09:35:00,97.07,97.33,97.0,97.3,51204.0,97.07,97.33,97.0,97.3,51204.0
2016-07-11 09:40:00,97.26,97.33,97.17,97.22,27315.0,97.26,97.33,97.17,97.22,27315.0
2016-07-11 09:45:00,97.25,97.31,97.18,97.23,19961.0,97.25,97.31,97.18,97.23,19961.0
2016-07-11 09:50:00,97.25,97.54,97.24,97.49,46723.0,97.25,97.54,97.24,97.49,46723.0
2016-07-11 09:55:00,97.48,97.55,97.44,97.5,14956.0,97.48,97.55,97.44,97.5,14956.0
2016-07-11 10:00:00,97.46,97.46,97.32,97.41,19833.0,97.46,97.46,97.32,97.41,19833.0
2016-07-11 10:05:00,97.38,97.4,97.27,97.39,12276.0,97.38,97.4,97.27,97.39,12276.0
2016-07-11 10:10:00,97.38,97.41,97.25,97.27,7507.0,97.38,97.41,97.25,97.27,7507.0
2016-07-11 10:15:00,97.28,97.34,97.23,97.32,8100.0,97.28,97.34,97.23,97.32,8100.0
2016-07-11 10:20:00,97.32,97.32,97.15,97.19,13143.0,97.32,97.32,97.15,97.19,13143.0
2016-07-11 10:25:00,97.16,97.22,97.06,97.19,9110.0,97.16,97.22,97.06,97.19,9110.0
2016-07-11 10:30:00,97.19,97.24,97.08,97.14,9325.0,97.19,97.24,97.08,97.14,9325.0
2016-07-11 10:35:00,97.15,97.28,97.14,97.25,17212.0,97.15,97.28,97.14,97.25,17212.0
2016-07-11 10:40:00,97.27,97.27,97.09,97.18,15861.0,97.27,97.27,97.09,97.18,15861.0
2016-07-11 10:45:00,97.18,97.29,97.16,97.27,12497.0,97.18,97.29,97.16,97.27,12497.0
2016-07-11 10:50:00,97.28,97.31,97.23,97.26,11322.0,97.28,97.31,97.23,97.26,11322.0
2016-07-11 10:55:00,97.24,97.3,97.2,97.25,14081.0,97.24,97.3,97.2,97.25,14081.0
2016-07-11 11:00:00,97.25,97.36,97.25,97.29,16359.0,97.25,97.36,97.25,97.29,16359.0
2016-07-11 11:05:00,97.29,97.39,97.27,97.39,17173.0,97.29,97.39,97.27,97.39,17173.0
2016-07-11 11:10:00,97.38,97.4,97.33,97.38,15350.0,97.38,97.4,97.33,97.38,15350.0
2016-07-11 11:15:00,97.38,97.38,97.29,97.36,12946.0,97.38,97.38,97.29,97.36,12946.0
2016-07-11 11:20:00,97.36,97.36,97.31,97.34,5881.0,97.36,97.36,97.31,97.34,5881.0
2016-07-11 11:25:00,97.35,97.37,97.33,97.34,7907.0,97.35,97.37,97.33,97.34,7907.0
2016-07-11 11:30:00,97.36,97.41,97.36,97.37,9361.0,97.36,97.41,97.36,97.37,9361.0
2016-07-11 11:35:00,97.38,97.39,97.36,97.36,5677.0,97.38,97.39,97.36,97.36,5677.0
2016-07-11 11:40:00,97.35,97.37,97.32,97.33,9351.0,97.35,97.37,97.32,97.33,9351.0
2016-07-11 11:45:00,97.32,97.39,97.31,97.37,7641.0,97.32,97.39,97.31,97.37,7641.0
2016-07-11 11:50:00,97.4,97.43,97.4,97.43,21105.0,97.4,97.43,97.4,97.43,21105.0
2016-07-11 11:55:00,97.47,97.47,97.4,97.44,9083.0,97.47,97.47,97.4,97.44,9083.0
2016-07-11 12:00:00,97.45,97.45,97.39,97.39,9016.0,97.45,97.45,97.39,97.39,9016.0
2016-07-11 12:05:00,97.4,97.44,97.38,97.4,7610.0,97.4,97.44,97.38,97.4,7610.0
2016-07-11 12:10:00,97.39,97.41,97.37,97.37,5475.0,97.39,97.41,97.37,97.37,5475.0
2016-07-11 12:15:00,97.37,97.42,97.36,97.39,4816.0,97.37,97.42,97.36,97.39,4816.0
2016-07-11 12:20:00,97.4,97.42,97.32,97.32,12904.0,97.4,97.42,97.32,97.32,12904.0
2016-07-11 12:25:00,97.31,97.33,97.3,97.3,8734.0,97.31,97.33,97.3,97.3,8734.0
2016-07-11 12:30:00,97.32,97.4,97.32,97.4,6507.0,97.32,97.4,97.32,97.4,6507.0
2016-07-11 12:35:00,97.4,97.43,97.38,97.4,10200.0,97.4,97.43,97.38,97.4,10200.0
2016-07-11 12:40:00,97.42,97.48,97.39,97.47,11407.0,97.42,97.48,97.39,97.47,11407.0
2016-07-11 12:45:00,97.46,97.51,97.46,97.5,18385.0,97.46,97.51,97.46,97.5,18385.0
2016-07-11 12:50:00,97.51,97.54,97.5,97.52,20396.0,97.51,97.54,97.5,97.52,20396.0
2016-07-11 12:55:00,97.49,97.53,97.48,97.53,9425.0,97.49,97.53,97.48,97.53,9425.0
2016-07-11 13:00:00,97.52,97.55,97.51,97.53,6182.0,97.52,97.55,97.51,97.53,6182.0
2016-07-11 13:05:00,97.53,97.53,97.47,97.47,5100.0,97.53,97.53,97.47,97.47,5100.0
2016-07-11 13:10:00,97.46,97.47,97.35,97.38,12061.0,97.46,97.47,97.35,97.38,12061.0
2016-07-11 13:15:00,97.38,97.38,97.35,97.38,4911.0,97.38,97.38,97.35,97.38,4911.0
2016-07-11 13:20:00,97.37,97.39,97.31,97.33,4557.0,97.37,97.39,97.31,97.33,4557.0
2016-07-11 13:25:00,97.34,97.38,97.27,97.32,4335.0,97.34,97.38,97.27,97.32,4335.0
2016-07-11 13:30:00,97.31,97.35,97.29,97.32,8494.0,97.31,97.35,97.29,97.32,8494.0
2016-07-11 13:35:00,97.33,97.38,97.32,97.35,5365.0,97.33,97.38,97.32,97.35,5365.0
2016-07-11 13:40:00,97.36,97.36,97.23,97.28,11716.0,97.36,97.36,97.23,97.28,11716.0
2016-07-11 13:45:00,97.28,97.29,97.25,97.27,11498.0,97.28,97.29,97.25,97.27,11498.0
2016-07-11 13:50:00,97.27,97.28,97.22,97.22,5908.0,97.27,97.28,97.22,97.22,5908.0
2016-07-11 13:55:00,97.21,97.21,97.12,97.12,11079.0,97.21,97.21,97.12,97.12,11079.0
2016-07-11 14:00:00,97.12,97.15,97.05,97.05,10413.0,97.12,97.15,97.05,97.05,10413.0
2016-07-11 14:05:00,97.06,97.24,97.06,97.24,17505.0,97.06,97.24,97.06,97.24,17505.0
2016-07-11 14:10:00,97.24,97.27,97.21,97.24,10540.0,97.24,97.27,97.21,97.24,10540.0
2016-07-11 14:15:00,97.24,97.24,97.14,97.14,7745.0,97.24,97.24,97.14,97.14,7745.0
2016-07-11 14:20:00,97.15,97.16,97.13,97.15,8372.0,97.15,97.16,97.13,97.15,8372.0
2016-07-11 14:25:00,97.16,97.25,97.15,97.15,10229.0,97.16,97.25,97.15,97.15,10229.0
2016-07-11 14:30:00,97.14,97.2,97.13,97.18,10569.0,97.14,97.2,97.13,97.18,10569.0
2016-07-11 14:35:00,97.18,97.25,97.13,97.22,13841.0,97.18,97.25,97.13,97.22,13841.0
2016-07-11 14:40:00,97.23,97.29,97.22,97.25,6879.0,97.23,97.29,97.22,97.25,6879.0
2016-07-11 14:45:00,97.25,97.26,97.17,97.2,11510.0,97.25,97.26,97.17,97.2,11510.0
2016-07-11 14:50:00,97.2,97.21,97.16,97.18,12969.0,97.2,97.21,97.16,97.18,12969.0
2016-07-11 14:55:00,97.19,97.19,97.13,97.14,14300.0,97.19,97.19,97.13,97.14,14300.0
2016-07-11 15:00:00,97.16,97.23,97.15,97.2,19132.0,97.16,97.23,97.15,97.2,19132.0
2016-07-11 15:05:00,97.2,97.26,97.2,97.25,33180.0,97.2,97.26,97.2,97.25,33180.0
2016-07-11 15:10:00,97.26,97.35,97.26,97.34,14211.0,97.26,97.35,97.26,97.34,14211.0
2016-07-11 15:15:00,97.34,97.36,97.33,97.34,10784.0,97.34,97.36,97.33,97.34,10784.0
2016-07-11 15:20:00,97.34,97.34,97.32,97.33,11229.0,97.34,97.34,97.32,97.33,11229.0
2016-07-11 15:25:00,97.33,97.34,97.22,97.23,37337.0,97.33,97.34,97.22,97.23,37337.0
2016-07-11 15:30:00,97.22,97.23,97.18,97.2,20002.0,97.22,97.23,97.18,97.2,20002.0
2016-07-11 15:35:00,97.2,97.26,97.2,97.25,27848.0,97.2,97.26,97.2,97.25,27848.0
2016-07-11 15:40:00,97.25,97.26,97.17,97.2,32978.0,97.25,97.26,97.17,97.2,32978.0
2016-07-11 15:45:00,97.21,97.21,97.14,97.16,26095.0,97.21,97.21,97.14,97.16,26095.0
2016-07-11 15:50:00,97.17,97.22,97.15,97.22,62703.0,97.17,97.22,97.15,97.22,62703.0
2016-07-11 15:55:00,97.22,97.22,97.05,97.15,126028.0,97.22,97.22,97.05,97.15,126028.0
2016-07-12 09:30:00,97.25,97.58,97.21,97.29,63029.0,97.25,97.58,97.21,97.29,63029.0
2016-07-12 09:35:00,97.31,97.47,97.15,97.35,17913.0,97.31,97.47,97.15,97.35,17913.0
2016-07-12 09:40:00,97.36,97.48,97.36,97.39,16979.0,97.36,97.48,97.36,97.39,16979.0
2016-07-12 09:45:00,97.3,97.31,97.08,97.1,26170.0,97.3,97.31,97.08,97.1,26170.0
2016-07-12 09:50:00,97.11,97.21,96.99,97.21,21559.0,97.11,97.21,96.99,97.21,21559.0
2016-07-12 09:55:00,97.19,97.2,96.93,97.07,7927.0,97.19,97.2,96.93,97.07,7927.0
2016-07-12 10:00:00,97.06,97.14,97.05,97.09,11932.0,97.06,97.14,97.05,97.09,11932.0
2016-07-12 10:05:00,97.05,97.16,96.97,96.99,10691.0,97.05,97.16,96.97,96.99,10691.0
2016-07-12 10:10:00,96.94,97.08,96.93,97.03,26381.0,96.94,97.08,96.93,97.03,26381.0
2016-07-12 10:15:00,97.06,97.1,96.73,96.79,23799.0,97.06,97.1,96.73,96.79,23799.0
2016-07-12 10:20:00,96.82,96.82,96.75,96.82,11439.0,96.82,96.82,96.75,96.82,11439.0
2016-07-12 10:25:00,96.79,96.84,96.7,96.82,10285.0,96.79,96.84,96.7,96.82,10285.0
2016-07-12 10:30:00,96.85,96.97,96.84,96.89,9099.0,96.85,96.97,96.84,96.89,9099.0
2016-07-12 10:35:00,96.88,96.89,96.79,96.83,10569.0,96.88,96.89,96.79,96.83,10569.0
2016-07-12 10:40:00,96.82,96.85,96.75,96.78,12826.0,96.82,96.85,96.75,96.78,12826.0
2016-07-12 10:45:00,96.8,96.9,96.79,96.85,13044.0,96.8,96.9,96.79,96.85,13044.0
2016-07-12 10:50:00,96.85,96.87,96.83,96.85,36304.0,96.85,96.87,96.83,96.85,36304.0
2016-07-12 10:55:00,96.86,96.86,96.78,96.8,17156.0,96.86,96.86,96.78,96.8,17156.0
2016-07-12 11:00:00,96.79,96.82,96.73,96.76,14777.0,96.79,96.82,96.73,96.76,14777.0
2016-07-12 11:05:00,96.75,96.87,96.73,96.83,24586.0,96.75,96.87,96.73,96.83,24586.0
2016-07-12 11:10:00,96.83,96.93,96.83,96.87,22327.0,96.83,96.93,96.83,96.87,22327.0
2016-07-12 11:15:00,96.87,96.87,96.79,96.84,14260.0,96.87,96.87,96.79,96.84,14260.0
2016-07-12 11:20:00,96.83,96.89,96.82,96.89,9548.0,96.83,96.89,96.82,96.89,9548.0
2016-07-12 11:25:00,96.88,96.98,96.88,96.96,11458.0,96.88,96.98,96.88,96.96,11458.0
2016-07-12 11:30:00,96.95,97.03,96.93,97.03,9545.0,96.95,97.03,96.93,97.03,9545.0
2016-07-12 11:35:00,97.02,97.13,97.02,97.07,24481.0,97.02,97.13,97.02,97.07,24481.0
2016-07-12 11:40:00,97.08,97.17,97.04,97.16,16977.0,97.08,97.17,97.04,97.16,16977.0
2016-07-12 11:45:00,97.17,97.3,97.16,97.28,16885.0,97.17,97.3,97.16,97.28,16885.0
2016-07-12 11:50:00,97.28,97.33,97.24,97.33,7067.0,97.28,97.33,97.24,97.33,7067.0
2016-07-12 11:55:00,97.34,97.36,97.29,97.3,14454.0,97.34,97.36,97.29,97.3,14454.0
2016-07-12 12:00:00,97.3,97.37,97.28,97.37,12061.0,97.3,97.37,97.28,97.37,12061.0
2016-07-12 12:05:00,97.37,97.46,97.36,97.44,10445.0,97.37,97.46,97.36,97.44,10445.0
2016-07-12 12:10:00,97.44,97.46,97.43,97.44,6662.0,97.44,97.46,97.43,97.44,6662.0
2016-07-12 12:15:00,97.43,97.47,97.42,97.47,14997.0,97.43,97.47,97.42,97.47,14997.0
2016-07-12 12:20:00,97.47,97.47,97.36,97.37,11288.0,97.47,97.47,97.36,97.37,11288.0
2016-07-12 12:25:00,97.37,97.5,97.37,97.48,11093.0,97.37,97.5,97.37,97.48,11093.0
2016-07-12 12:30:00,97.5,97.58,97.45,97.57,38916.0,97.5,97.58,97.45,97.57,38916.0
2016-07-12 12:35:00,97.57,97.57,97.51,97.55,52826.0,97.57,97.57,97.51,97.55,52826.0
2016-07-12 12:40:00,97.56,97.57,97.5,97.5,13830.0,97.56,97.57,97.5,97.5,13830.0
2016-07-12 12:45:00,97.51,97.54,97.47,97.53,15857.0,97.51,97.54,97.47,97.53,15857.0
2016-07-12 12:50:00,97.53,97.56,97.5,97.55,18537.0,97.53,97.56,97.5,97.55,18537.0
2016-07-12 12:55:00,97.55,97.56,97.52,97.55,9723.0,97.55,97.56,97.52,97.55,9723.0
2016-07-12 13:00:00,97.55,97.58,97.51,97.52,26207.0,97.55,97.58,97.51,97.52,26207.0
2016-07-12 13:05:00,97.53,97.58,97.53,97.58,13805.0,97.53,97.58,97.53,97.58,13805.0
2016-07-12 13:10:00,97.58,97.61,97.53,97.59,17017.0,97.58,97.61,97.53,97.59,17017.0
2016-07-12 13:15:00,97.61,97.63,97.53,97.59,18363.0,97.61,97.63,97.53,97.59,18363.0
2016-07-12 13:20:00,97.59,97.6,97.56,97.58,10864.0,97.59,97.6,97.56,97.58,10864.0
2016-07-12 13:25:00,97.58,97.59,97.55,97.59,8250.0,97.58,97.59,97.55,97.59,8250.0
2016-07-12 13:30:00,97.59,97.64,97.58,97.61,16981.0,97.59,97.64,97.58,97.61,16981.0
2016-07-12 13:35:00,97.6,97.62,97.56,97.61,23056.0,97.6,97.62,97.56,97.61,23056.0
2016-07-12 13:40:00,97.61,97.61,97.54,97.54,19498.0,97.61,97.61,97.54,97.54,19498.0
2016-07-12 13:45:00,97.56,97.57,97.47,97.48,7975.0,97.56,97.57,97.47,97.48,7975.0
2016-07-12 13:50:00,97.49,97.53,97.49,97.51,12599.0,97.49,97.53,97.49,97.51,12599.0
2016-07-12 13:55:00,97.52,97.53,97.39,97.46,15325.0,97.52,97.53,97.39,97.46,15325.0
2016-07-12 14:00:00,97.47,97.53,97.46,97.5,16248.0,97.47,97.53,97.46,97.5,16248.0
2016-07-12 14:05:00,97.5,97.58,97.48,97.49,24685.0,97.5,97.58,97.48,97.49,24685.0
2016-07-12 14:10:00,97.48,97.59,97.48,97.53,20754.0,97.48,97.59,97.48,97.53,20754.0
2016-07-12 14:15:00,97.55,97.66,97.55,97.66,9603.0,97.55,97.66,97.55,97.66,9603.0
2016-07-12 14:20:00,97.65,97.7,97.59,97.59,21625.0,97.65,97.7,97.59,97.59,21625.0
2016-07-12 14:25:00,97.59,97.63,97.58,97.6,14116.0,97.59,97.63,97.58,97.6,14116.0
2016-07-12 14:30:00,97.59,97.61,97.53,97.61,26206.0,97.59,97.61,97.53,97.61,26206.0
2016-07-12 14:35:00,97.6,97.69,97.57,97.67,29079.0,97.6,97.69,97.57,97.67,29079.0
2016-07-12 14:40:00,97.66,97.79,97.66,97.77,34944.0,97.66,97.79,97.66,97.77,34944.0
2016-07-12 14:45:00,97.77,97.78,97.66,97.67,22463.0,97.77,97.78,97.66,97.67,22463.0
2016-07-12 14:50:00,97.68,97.74,97.62,97.66,12779.0,97.68,97.74,97.62,97.66,12779.0
2016-07-12 14:55:00,97.66,97.66,97.56,97.57,10485.0,97.66,97.66,97.56,97.57,10485.0
2016-07-12 15:00:00,97.58,97.65,97.58,97.61,13887.0,97.58,97.65,97.58,97.61,13887.0
2016-07-12 15:05:00,97.61,97.65,97.59,97.63,14473.0,97.61,97.65,97.59,97.63,14473.0
2016-07-12 15:10:00,97.63,97.7,97.62,97.68,12545.0,97.63,97.7,97.62,97.68,12545.0
2016-07-12 15:15:00,97.67,97.69,97.62,97.64,15664.0,97.67,97.69,97.62,97.64,15664.0
2016-07-12 15:20:00,97.65,97.7,97.65,97.68,11258.0,97.65,97.7,97.65,97.68,11258.0
2016-07-12 15:25:00,97.68,97.7,97.58,97.59,28126.0,97.68,97.7,97.58,97.59,28126.0
2016-07-12 15:30:00,97.59,97.61,97.56,97.58,23904.0,97.59,97.61,97.56,97.58,23904.0
2016-07-12 15:35:00,97.57,97.63,97.57,97.58,50551.0,97.57,97.63,97.57,97.58,50551.0
2016-07-12 15:40:00,97.57,97.59,97.51,97.52,32343.0,97.57,97.59,97.51,97.52,32343.0
2016-07-12 15:45:00,97.51,97.53,97.49,97.53,68283.0,97.51,97.53,97.49,97.53,68283.0
2016-07-12 15:50:00,97.53,97.56,97.49,97.55,47965.0,97.53,97.56,97.49,97.55,47965.0
2016-07-12 15:55:00,97.54,97.56,97.5,97.55,76823.0,97.54,97.56,97.5,97.55,76823.0
2016-07-13 09:30:00,97.97,97.98,97.37,97.58,37799.0,97.97,97.98,97.37,97.58,37799.0
2016-07-13 09:35:00,97.62,97.75,97.46,97.66,41496.0,97.62,97.75,97.46,97.66,41496.0
2016-07-13 09:40:00,97.65,97.77,97.53,97.77,46939.0,97.65,97.77,97.53,97.77,46939.0
2016-07-13 09:45:00,97.78,98.0,97.78,97.94,28003.0,97.78,98.0,97.78,97.94,28003.0
2016-07-13 09:50:00,97.94,97.99,97.75,97.94,26846.0,97.94,97.99,97.75,97.94,26846.0
2016-07-13 09:55:00,97.96,98.09,97.95,98.06,50853.0,97.96,98.09,97.95,98.06,50853.0
2016-07-13 10:00:00,98.09,98.38,98.07,98.18,72968.0,98.09,98.38,98.07,98.18,72968.0
2016-07-13 10:05:00,98.18,98.21,98.05,98.19,28634.0,98.18,98.21,98.05,98.19,28634.0
2016-07-13 10:10:00,98.19,98.33,98.15,98.24,33974.0,98.19,98.33,98.15,98.24,33974.0
2016-07-13 10:15:00,98.26,98.32,98.14,98.16,30396.0,98.26,98.32,98.14,98.16,30396.0
2016-07-13 10:20:00,98.15,98.16,97.97,97.97,27783.0,98.15,98.16,97.97,97.97,27783.0
2016-07-13 10:25:00,97.97,98.09,97.84,97.93,23201.0,97.97,98.09,97.84,97.93,23201.0
2016-07-13 10:30:00,97.94,98.14,97.94,98.12,45327.0,97.94,98.14,97.94,98.12,45327.0
2016-07-13 10:35:00,98.13,98.2,98.05,98.05,18672.0,98.13,98.2,98.05,98.05,18672.0
2016-07-13 10:40:00,98.07,98.19,98.0,98.19,14703.0,98.07,98.19,98.0,98.19,14703.0
2016-07-13 10:45:00,98.18,98.18,98.11,98.15,6027.0,98.18,98.18,98.11,98.15,6027.0
2016-07-13 10:50:00,98.17,98.21,98.1,98.11,16776.0,98.17,98.21,98.1,98.11,16776.0
2016-07-13 10:55:00,98.1,98.15,98.05,98.09,14827.0,98.1,98.15,98.05,98.09,14827.0
2016-07-13 11:00:00,98.08,98.2,98.04,98.17,11298.0,98.08,98.2,98.04,98.17,11298.0
2016-07-13 11:05:00,98.16,98.16,97.98,97.99,21451.0,98.16,98.16,97.98,97.99,21451.0
2016-07-13 11:10:00,97.99,98.05,97.96,98.02,18368.0,97.99,98.05,97.96,98.02,18368.0
2016-07-13 11:15:00,98.03,98.03,97.9,97.9,20370.0,98.03,98.03,97.9,97.9,20370.0
2016-07-13 11:20:00,97.9,97.98,97.9,97.95,17354.0,97.9,97.98,97.9,97.95,17354.0
2016-07-13 11:25:00,97.95,97.96,97.84,97.89,14871.0,97.95,97.96,97.84,97.89,14871.0
2016-07-13 11:30:00,97.88,97.89,97.74,97.76,24855.0,97.88,97.89,97.74,97.76,24855.0
2016-07-13 11:35:00,97.72,97.74,97.66,97.7,13542.0,97.72,97.74,97.66,97.7,13542.0
2016-07-13 11:40:00,97.7,97.77,97.69,97.69,16237.0,97.7,97.77,97.69,97.69,16237.0
2016-07-13 11:45:00,97.7,97.73,97.67,97.69,12234.0,97.7,97.73,97.67,97.69,12234.0
2016-07-13 11:50:00,97.69,97.84,97.64,97.82,37897.0,97.69,97.84,97.64,97.82,37897.0
2016-07-13 11:55:00,97.82,97.84,97.8,97.8,13554.0,97.82,97.84,97.8,97.8,13554.0
2016-07-13 12:00:00,97.8,97.83,97.76,97.8,33183.0,97.8,97.83,97.76,97.8,33183.0
2016-07-13 12:05:00,97.81,97.81,97.75,97.77,10081.0,97.81,97.81,97.75,97.77,10081.0
2016-07-13 12:10:00,97.76,97.79,97.7,97.71,15467.0,97.76,97.79,97.7,97.71,15467.0
2016-07-13 12:15:00,97.72,97.75,97.68,97.69,10323.0,97.72,97.75,97.68,97.69,10323.0
2016-07-13 12:20:00,97.7,97.73,97.67,97.67,5560.0,97.7,97.73,97.67,97.67,5560.0
2016-07-13 12:25:00,97.67,97.68,97.62,97.62,9204.0,97.67,97.68,97.62,97.62,9204.0
2016-07-13 12:30:00,97.6,97.67,97.6,97.65,12863.0,97.6,97.67,97.6,97.65,12863.0
2016-07-13 12:35:00,97.66,97.7,97.64,97.7,15301.0,97.66,97.7,97.64,97.7,15301.0
2016-07-13 12:40:00,97.69,97.79,97.66,97.78,7888.0,97.69,97.79,97.66,97.78,7888.0
2016-07-13 12:45:00,97.77,97.77,97.69,97.74,6690.0,97.77,97.77,97.69,97.74,6690.0
2016-07-13 12:50:00,97.72,97.72,97.65,97.7,6526.0,97.72,97.72,97.65,97.7,6526.0
2016-07-13 12:55:00,97.69,97.72,97.63,97.65,8760.0,97.69,97.72,97.63,97.65,8760.0
2016-07-13 13:00:00,97.64,97.7,97.61,97.65,9914.0,97.64,97.7,97.61,97.65,9914.0
2016-07-13 13:05:00,97.65,97.67,97.63,97.67,14619.0,97.65,97.67,97.63,97.67,14619.0
2016-07-13 13:10:00,97.66,97.7,97.63,97.69,8292.0,97.66,97.7,97.63,97.69,8292.0
2016-07-13 13:15:00,97.7,97.72,97.65,97.68,10607.0,97.7,97.72,97.65,97.68,10607.0
2016-07-13 13:20:00,97.67,97.68,97.56,97.58,9291.0,97.67,97.68,97.56,97.58,9291.0
2016-07-13 13:25:00,97.55,97.55,97.45,97.45,11614.0,97.55,97.55,97.45,97.45,11614.0
2016-07-13 13:30:00,97.45,97.53,97.42,97.53,15889.0,97.45,97.53,97.42,97.53,15889.0
2016-07-13 13:35:00,97.52,97.63,97.49,97.62,13590.0,97.52,97.63,97.49,97.62,13590.0
2016-07-13 13:40:00,97.63,97.72,97.63,97.71,9675.0,97.63,97.72,97.63,97.71,9675.0
2016-07-13 13:45:00,97.71,97.74,97.68,97.74,14047.0,97.71,97.74,97.68,97.74,14047.0
2016-07-13 13:50:00,97.71,97.71,97.53,97.53,9340.0,97.71,97.71,97.53,97.53,9340.0
2016-07-13 13:55:00,97.55,97.58,97.49,97.54,9281.0,97.55,97.58,97.49,97.54,9281.0
2016-07-13 14:00:00,97.54,97.62,97.53,97.54,10367.0,97.54,97.62,97.53,97.54,10367.0
2016-07-13 14:05:00,97.54,97.74,97.53,97.73,15310.0,97.54,97.74,97.53,97.73,15310.0
2016-07-13 14:10:00,97.75,97.77,97.65,97.66,18441.0,97.75,97.77,97.65,97.66,18441.0
2016-07-13 14:15:00,97.67,97.69,97.57,97.6,14551.0,97.67,97.69,97.57,97.6,14551.0
2016-07-13 14:20:00,97.61,97.61,97.53,97.59,12809.0,97.61,97.61,97.53,97.59,12809.0
2016-07-13 14:25:00,97.6,97.69,97.59,97.63,15362.0,97.6,97.69,97.59,97.63,15362.0
2016-07-13 14:30:00,97.63,97.68,97.58,97.63,19452.0,97.63,97.68,97.58,97.63,19452.0
2016-07-13 14:35:00,97.64,97.71,97.6,97.62,31769.0,97.64,97.71,97.6,97.62,31769.0
2016-07-13 14:40:00,97.62,97.62,97.56,97.59,11861.0,97.62,97.62,97.56,97.59,11861.0
2016-07-13 14:45:00,97.56,97.7,97.54,97.68,11204.0,97.56,97.7,97.54,97.68,11204.0
2016-07-13 14:50:00,97.68,97.71,97.64,97.65,13805.0,97.68,97.71,97.64,97.65,13805.0
2016-07-13 14:55:00,97.66,97.7,97.65,97.69,14760.0,97.66,97.7,97.65,97.69,14760.0
2016-07-13 15:00:00,97.69,97.73,97.66,97.7,25455.0,97.69,97.73,97.66,97.7,25455.0
2016-07-13 15:05:00,97.69,97.72,97.65,97.69,18987.0,97.69,97.72,97.65,97.69,18987.0
2016-07-13 15:10:00,97.69,97.71,97.53,97.55,17629.0,97.69,97.71,97.53,97.55,17629.0
2016-07-13 15:15:00,97.55,97.56,97.5,97.54,14957.0,97.55,97.56,97.5,97.54,14957.0
2016-07-13 15:20:00,97.53,97.53,97.39,97.41,33030.0,97.53,97.53,97.39,97.41,33030.0
2016-07-13 15:25:00,97.4,97.42,97.37,97.38,25290.0,97.4,97.42,97.37,97.38,25290.0
2016-07-13 15:30:00,97.37,97.52,97.35,97.5,22712.0,97.37,97.52,97.35,97.5,22712.0
2016-07-13 15:35:00,97.49,97.52,97.45,97.46,25832.0,97.49,97.52,97.45,97.46,25832.0
2016-07-13 15:40:00,97.45,97.53,97.43,97.51,23051.0,97.45,97.53,97.43,97.51,23051.0
2016-07-13 15:45:00,97.51,97.53,97.46,97.47,33696.0,97.51,97.53,97.46,97.47,33696.0
2016-07-13 15:50:00,97.47,97.47,97.38,97.39,40922.0,97.47,97.47,97.38,97.39,40922.0
2016-07-13 15:55:00,97.39,97.44,97.34,97.34,84202.0,97.39,97.44,97.34,97.34,84202.0
2016-07-14 09:30:00,97.98,98.15,97.9,97.98,28529.0,97.98,98.15,97.9,97.98,28529.0
2016-07-14 09:35:00,97.93,98.1,97.84,97.96,17923.0,97.93,98.1,97.84,97.96,17923.0
2016-07-14 09:40:00,98.0,98.06,97.84,97.87,24767.0,98.0,98.06,97.84,97.87,24767.0
2016-07-14 09:45:00,97.89,97.94,97.75,97.89,8254.0,97.89,97.94,97.75,97.89,8254.0
2016-07-14 09:50:00,97.91,98.07,97.89,98.04,11570.0,97.91,98.07,97.89,98.04,11570.0
2016-07-14 09:55:00,98.05,98.07,97.94,97.94,11881.0,98.05,98.07,97.94,97.94,11881.0
2016-07-14 10:00:00,97.97,98.07,97.97,98.05,13661.0,97.97,98.07,97.97,98.05,13661.0
2016-07-14 10:05:00,98.03,98.14,98.02,98.03,17619.0,98.03,98.14,98.02,98.03,17619.0
2016-07-14 10:10:00,98.04,98.09,98.0,98.04,9878.0,98.04,98.09,98.0,98.04,9878.0
2016-07-14 10:15:00,98.07,98.11,97.97,98.0,18009.0,98.07,98.11,97.97,98.0,18009.0
2016-07-14 10:20:00,98.02,98.07,97.97,98.02,16554.0,98.02,98.07,97.97,98.02,16554.0
2016-07-14 10:25:00,98.03,98.08,97.97,98.01,11086.0,98.03,98.08,97.97,98.01,11086.0
2016-07-14 10:30:00,98.05,98.07,97.97,98.02,10535.0,98.05,98.07,97.97,98.02,10535.0
2016-07-14 10:35:00,98.04,98.11,97.98,97.98,14924.0,98.04,98.11,97.98,97.98,14924.0
2016-07-14 10:40:00,97.98,98.0,97.87,97.94,5410.0,97.98,98.0,97.87,97.94,5410.0
2016-07-14 10:45:00,97.94,97.96,97.85,97.86,7608.0,97.94,97.96,97.85,97.86,7608.0
2016-07-14 10:50:00,97.86,97.94,97.83,97.94,4398.0,97.86,97.94,97.83,97.94,4398.0
2016-07-14 10:55:00,97.94,97.98,97.9,97.93,6332.0,97.94,97.98,97.9,97.93,6332.0
2016-07-14 11:00:00,97.93,98.05,97.93,98.03,7514.0,97.93,98.05,97.93,98.03,7514.0
2016-07-14 11:05:00,98.04,98.04,97.99,98.02,5523.0,98.04,98.04,97.99,98.02,5523.0
2016-07-14 11:10:00,98.02,98.05,98.0,98.03,12406.0,98.02,98.05,98.0,98.03,12406.0
2016-07-14 11:15:00,98.02,98.04,97.94,97.99,7638.0,98.02,98.04,97.94,97.99,7638.0
2016-07-14 11:20:00,97.99,98.05,97.96,98.03,17861.0,97.99,98.05,97.96,98.03,17861.0
2016-07-14 11:25:00,98.04,98.09,98.0,98.01,9411.0,98.04,98.09,98.0,98.01,9411.0
2016-07-14 11:30:00,98.0,98.01,97.9,97.9,4800.0,98.0,98.01,97.9,97.9,4800.0
2016-07-14 11:35:00,97.9,97.91,97.78,97.78,8284.0,97.9,97.91,97.78,97.78,8284.0
2016-07-14 11:40:00,97.78,97.78,97.67,97.71,10124.0,97.78,97.78,97.67,97.71,10124.0
2016-07-14 11:45:00,97.7,97.8,97.67,97.8,6498.0,97.7,97.8,97.67,97.8,6498.0
2016-07-14 11:50:00,97.79,97.8,97.67,97.69,34011.0,97.79,97.8,97.67,97.69,34011.0
2016-07-14 11:55:00,97.72,97.82,97.71,97.78,5333.0,97.72,97.82,97.71,97.78,5333.0
2016-07-14 12:00:00,97.8,97.83,97.77,97.77,10496.0,97.8,97.83,97.77,97.77,10496.0
2016-07-14 12:05:00,97.77,97.83,97.77,97.79,6139.0,97.77,97.83,97.77,97.79,6139.0
2016-07-14 12:10:00,97.81,97.83,97.78,97.79,4462.0,97.81,97.83,97.78,97.79,4462.0
2016-07-14 12:15:00,97.81,97.83,97.79,97.8,7300.0,97.81,97.83,97.79,97.8,7300.0
2016-07-14 12:20:00,97.81,97.85,97.77,97.78,10794.0,97.81,97.85,97.77,97.78,10794.0
2016-07-14 12:25:00,97.78,97.8,97.75,97.76,7095.0,97.78,97.8,97.75,97.76,7095.0
2016-07-14 12:30:00,97.75,97.82,97.74,97.81,6632.0,97.75,97.82,97.74,97.81,6632.0
2016-07-14 12:35:00,97.81,97.84,97.8,97.81,15019.0,97.81,97.84,97.8,97.81,15019.0
2016-07-14 12:40:00,97.81,97.82,97.73,97.75,12787.0,97.81,97.82,97.73,97.75,12787.0
2016-07-14 12:45:00,97.77,97.81,97.76,97.78,11394.0,97.77,97.81,97.76,97.78,11394.0
2016-07-14 12:50:00,97.78,97.83,97.78,97.8,11719.0,97.78,97.83,97.78,97.8,11719.0
2016-07-14 12:55:00,97.79,97.8,97.71,97.73,16724.0,97.79,97.8,97.71,97.73,16724.0
2016-07-14 13:00:00,97.73,97.73,97.59,97.59,19635.0,97.73,97.73,97.59,97.59,19635.0
2016-07-14 13:05:00,97.58,97.6,97.52,97.56,7306.0,97.58,97.6,97.52,97.56,7306.0
2016-07-14 13:10:00,97.56,97.57,97.51,97.53,19424.0,97.56,97.57,97.51,97.53,19424.0
2016-07-14 13:15:00,97.53,97.55,97.46,97.5,10230.0,97.53,97.55,97.46,97.5,10230.0
2016-07-14 13:20:00,97.53,97.58,97.53,97.54,4900.0,97.53,97.58,97.53,97.54,4900.0
2016-07-14 13:25:00,97.53,97.55,97.47,97.5,4084.0,97.53,97.55,97.47,97.5,4084.0
2016-07-14 13:30:00,97.5,97.58,97.5,97.54,7589.0,97.5,97.58,97.5,97.54,7589.0
2016-07-14 13:35:00,97.54,97.57,97.52,97.55,9352.0,97.54,97.57,97.52,97.55,9352.0
2016-07-14 13:40:00,97.54,97.57,97.53,97.55,6080.0,97.54,97.57,97.53,97.55,6080.0
2016-07-14 13:45:00,97.55,97.57,97.54,97.57,15048.0,97.55,97.57,97.54,97.57,15048.0
2016-07-14 13:50:00,97.56,97.57,97.51,97.52,13952.0,97.56,97.57,97.51,97.52,13952.0
2016-07-14 13:55:00,97.52,97.55,97.49,97.53,5897.0,97.52,97.55,97.49,97.53,5897.0
2016-07-14 14:00:00,97.54,97.57,97.53,97.56,32608.0,97.54,97.57,97.53,97.56,32608.0
2016-07-14 14:05:00,97.56,97.57,97.49,97.55,12734.0,97.56,97.57,97.49,97.55,12734.0
2016-07-14 14:10:00,97.55,97.7,97.54,97.68,20767.0,97.55,97.7,97.54,97.68,20767.0
2016-07-14 14:15:00,97.69,97.75,97.69,97.75,9282.0,97.69,97.75,97.69,97.75,9282.0
2016-07-14 14:20:00,97.75,97.75,97.71,97.74,9331.0,97.75,97.75,97.71,97.74,9331.0
2016-07-14 14:25:00,97.74,97.8,97.73,97.8,6455.0,97.74,97.8,97.73,97.8,6455.0
2016-07-14 14:30:00,97.8,97.8,97.72,97.73,7319.0,97.8,97.8,97.72,97.73,7319.0
2016-07-14 14:35:00,97.74,97.84,97.73,97.81,17597.0,97.74,97.84,97.73,97.81,17597.0
2016-07-14 14:40:00,97.81,97.84,97.77,97.77,10666.0,97.81,97.84,97.77,97.77,10666.0
2016-07-14 14:45:00,97.78,97.78,97.71,97.73,8888.0,97.78,97.78,97.71,97.73,8888.0
2016-07-14 14:50:00,97.74,97.8,97.74,97.75,12758.0,97.74,97.8,97.74,97.75,12758.0
2016-07-14 14:55:00,97.76,97.83,97.75,97.82,10100.0,97.76,97.83,97.75,97.82,10100.0
2016-07-14 15:00:00,97.82,97.84,97.78,97.82,10649.0,97.82,97.84,97.78,97.82,10649.0
2016-07-14 15:05:00,97.82,97.93,97.81,97.92,19070.0,97.82,97.93,97.81,97.92,19070.0
2016-07-14 15:10:00,97.93,97.97,97.91,97.96,10236.0,97.93,97.97,97.91,97.96,10236.0
2016-07-14 15:15:00,97.95,98.0,97.94,97.96,26376.0,97.95,98.0,97.94,97.96,26376.0
2016-07-14 15:20:00,97.96,98.08,97.96,98.08,16264.0,97.96,98.08,97.96,98.08,16264.0
2016-07-14 15:25:00,98.08,98.11,98.04,98.06,24202.0,98.08,98.11,98.04,98.06,24202.0
2016-07-14 15:30:00,98.07,98.1,97.97,97.97,22631.0,98.07,98.1,97.97,97.97,22631.0
2016-07-14 15:35:00,97.98,97.99,97.87,97.88,11051.0,97.98,97.99,97.87,97.88,11051.0
2016-07-14 15:40:00,97.89,97.91,97.72,97.72,22547.0,97.89,97.91,97.72,97.72,22547.0
2016-07-14 15:45:00,97.73,97.78,97.67,97.78,29540.0,97.73,97.78,97.67,97.78,29540.0
2016-07-14 15:50:00,97.78,97.82,97.75,97.79,27163.0,97.78,97.82,97.75,97.79,27163.0
2016-07-14 15:55:00,97.79,97.79,97.65,97.7,54966.0,97.79,97.79,97.65,97.7,54966.0
2016-07-15 09:30:00,98.39,98.4,97.96,98.33,223365.0,98.39,98.4,97.96,98.33,223365.0
2016-07-15 09:35:00,98.31,98.36,97.92,97.93,35533.0,98.31,98.36,97.92,97.93,35533.0
2016-07-15 09:40:00,97.89,97.93,97.61,97.7,25060.0,97.89,97.93,97.61,97.7,25060.0
2016-07-15 09:45:00,97.73,97.83,97.67,97.68,12916.0,97.73,97.83,97.67,97.68,12916.0
2016-07-15 09:50:00,97.7,97.73,97.5,97.53,13520.0,97.7,97.73,97.5,97.53,13520.0
2016-07-15 09:55:00,97.5,97.63,97.5,97.62,14908.0,97.5,97.63,97.5,97.62,14908.0
2016-07-15 10:00:00,97.62,97.85,97.62,97.82,31728.0,97.62,97.85,97.62,97.82,31728.0
2016-07-15 10:05:00,97.81,97.85,97.72,97.8,12341.0,97.81,97.85,97.72,97.8,12341.0
2016-07-15 10:10:00,97.81,97.88,97.73,97.78,9876.0,97.81,97.88,97.73,97.78,9876.0
2016-07-15 10:15:00,97.78,97.79,97.64,97.64,9610.0,97.78,97.79,97.64,97.64,9610.0
2016-07-15 10:20:00,97.68,97.72,97.66,97.66,5208.0,97.68,97.72,97.66,97.66,5208.0
2016-07-15 10:25:00,97.67,97.73,97.62,97.63,8879.0,97.67,97.73,97.62,97.63,8879.0
2016-07-15 10:30:00,97.63,97.67,97.6,97.66,6558.0,97.63,97.67,97.6,97.66,6558.0
2016-07-15 10:35:00,97.66,97.7,97.63,97.69,5513.0,97.66,97.7,97.63,97.69,5513.0
2016-07-15 10:40:00,97.71,97.78,97.68,97.72,8598.0,97.71,97.78,97.68,97.72,8598.0
2016-07-15 10:45:00,97.72,97.72,97.63,97.7,7744.0,97.72,97.72,97.63,97.7,7744.0
2016-07-15 10:50:00,97.69,97.82,97.69,97.82,8655.0,97.69,97.82,97.69,97.82,8655.0
2016-07-15 10:55:00,97.83,97.91,97.82,97.91,10295.0,97.83,97.91,97.82,97.91,10295.0
2016-07-15 11:00:00,97.91,97.93,97.87,97.88,18470.0,97.91,97.93,97.87,97.88,18470.0
2016-07-15 11:05:00,97.88,97.88,97.79,97.81,9187.0,97.88,97.88,97.79,97.81,9187.0
2016-07-15 11:10:00,97.81,97.84,97.78,97.79,5127.0,97.81,97.84,97.78,97.79,5127.0
2016-07-15 11:15:00,97.79,97.8,97.63,97.65,7437.0,97.79,97.8,97.63,97.65,7437.0
2016-07-15 11:20:00,97.65,97.78,97.65,97.78,2914.0,97.65,97.78,97.65,97.78,2914.0
2016-07-15 11:25:00,97.78,97.82,97.72,97.74,13783.0,97.78,97.82,97.72,97.74,13783.0
2016-07-15 11:30:00,97.75,97.75,97.69,97.7,7439.0,97.75,97.75,97.69,97.7,7439.0
2016-07-15 11:35:00,97.7,97.72,97.66,97.66,3963.0,97.7,97.72,97.66,97.66,3963.0
2016-07-15 11:40:00,97.63,97.71,97.63,97.68,9888.0,97.63,97.71,97.63,97.68,9888.0
2016-07-15 11:45:00,97.67,97.69,97.66,97.68,3810.0,97.67,97.69,97.66,97.68,3810.0
2016-07-15 11:50:00,97.67,97.7,97.64,97.69,10355.0,97.67,97.7,97.64,97.69,10355.0
2016-07-15 11:55:00,97.69,97.76,97.65,97.71,8670.0,97.69,97.76,97.65,97.71,8670.0
2016-07-15 12:00:00,97.72,97.75,97.66,97.75,4569.0,97.72,97.75,97.66,97.75,4569.0
2016-07-15 12:05:00,97.74,97.76,97.67,97.7,6429.0,97.74,97.76,97.67,97.7,6429.0
2016-07-15 12:10:00,97.71,97.74,97.68,97.69,3747.0,97.71,97.74,97.68,97.69,3747.0
2016-07-15 12:15:00,97.67,97.7,97.64,97.66,4272.0,97.67,97.7,97.64,97.66,4272.0
2016-07-15 12:20:00,97.68,97.73,97.65,97.71,5435.0,97.68,97.73,97.65,97.71,5435.0
2016-07-15 12:25:00,97.71,97.77,97.7,97.75,7222.0,97.71,97.77,97.7,97.75,7222.0
2016-07-15 12:30:00,97.74,97.74,97.61,97.66,7950.0,97.74,97.74,97.61,97.66,7950.0
2016-07-15 12:35:00,97.66,97.68,97.61,97.62,7424.0,97.66,97.68,97.61,97.62,7424.0
2016-07-15 12:40:00,97.62,97.68,97.57,97.62,8273.0,97.62,97.68,97.57,97.62,8273.0
2016-07-15 12:45:00,97.61,97.67,97.59,97.63,10332.0,97.61,97.67,97.59,97.63,10332.0
2016-07-15 12:50:00,97.61,97.78,97.6,97.74,21881.0,97.61,97.78,97.6,97.74,21881.0
2016-07-15 12:55:00,97.73,97.74,97.67,97.67,1951.0,97.73,97.74,97.67,97.67,1951.0
2016-07-15 13:00:00,97.69,97.8,97.69,97.8,10618.0,97.69,97.8,97.69,97.8,10618.0
2016-07-15 13:05:00,97.8,97.82,97.75,97.8,4588.0,97.8,97.82,97.75,97.8,4588.0
2016-07-15 13:10:00,97.8,97.88,97.8,97.83,7860.0,97.8,97.88,97.8,97.83,7860.0
2016-07-15 13:15:00,97.84,97.85,97.79,97.82,4395.0,97.84,97.85,97.79,97.82,4395.0
2016-07-15 13:20:00,97.84,97.93,97.84,97.9,5890.0,97.84,97.93,97.84,97.9,5890.0
2016-07-15 13:25:00,97.88,97.88,97.86,97.88,2818.0,97.88,97.88,97.86,97.88,2818.0
2016-07-15 13:30:00,97.86,97.86,97.82,97.85,4102.0,97.86,97.86,97.82,97.85,4102.0
2016-07-15 13:35:00,97.87,97.87,97.79,97.84,3409.0,97.87,97.87,97.79,97.84,3409.0
2016-07-15 13:40:00,97.86,97.91,97.84,97.91,4045.0,97.86,97.91,97.84,97.91,4045.0
2016-07-15 13:45:00,97.9,97.9,97.77,97.8,9910.0,97.9,97.9,97.77,97.8,9910.0
2016-07-15 13:50:00,97.78,97.87,97.78,97.84,8533.0,97.78,97.87,97.78,97.84,8533.0
2016-07-15 13:55:00,97.82,97.83,97.73,97.78,9480.0,97.82,97.83,97.73,97.78,9480.0
2016-07-15 14:00:00,97.79,97.84,97.74,97.79,17410.0,97.79,97.84,97.74,97.79,17410.0
2016-07-15 14:05:00,97.79,97.79,97.7,97.72,6573.0,97.79,97.79,97.7,97.72,6573.0
2016-07-15 14:10:00,97.7,97.79,97.7,97.78,9824.0,97.7,97.79,97.7,97.78,9824.0
2016-07-15 14:15:00,97.74,97.77,97.72,97.76,3100.0,97.74,97.77,97.72,97.76,3100.0
2016-07-15 14:20:00,97.76,97.77,97.71,97.73,14039.0,97.76,97.77,97.71,97.73,14039.0
2016-07-15 14:25:00,97.73,97.75,97.68,97.7,4968.0,97.73,97.75,97.68,97.7,4968.0
2016-07-15 14:30:00,97.71,97.78,97.7,97.75,6290.0,97.71,97.78,97.7,97.75,6290.0
2016-07-15 14:35:00,97.72,97.75,97.7,97.73,7363.0,97.72,97.75,97.7,97.73,7363.0
2016-07-15 14:40:00,97.72,97.79,97.72,97.79,8532.0,97.72,97.79,97.72,97.79,8532.0
2016-07-15 14:45:00,97.78,97.88,97.77,97.87,9725.0,97.78,97.88,97.77,97.87,9725.0
2016-07-15 14:50:00,97.83,97.88,97.8,97.86,5716.0,97.83,97.88,97.8,97.86,5716.0
2016-07-15 14:55:00,97.87,97.87,97.8,97.81,9295.0,97.87,97.87,97.8,97.81,9295.0
2016-07-15 15:00:00,97.83,97.87,97.81,97.87,7983.0,97.83,97.87,97.81,97.87,7983.0
2016-07-15 15:05:00,97.84,97.85,97.8,97.82,11857.0,97.84,97.85,97.8,97.82,11857.0
2016-07-15 15:10:00,97.82,97.87,97.82,97.84,7064.0,97.82,97.87,97.82,97.84,7064.0
2016-07-15 15:15:00,97.85,97.88,97.83,97.83,7890.0,97.85,97.88,97.83,97.83,7890.0
2016-07-15 15:20:00,97.82,97.93,97.82,97.91,11950.0,97.82,97.93,97.82,97.91,11950.0
2016-07-15 15:25:00,97.91,97.99,97.9,97.96,15652.0,97.91,97.99,97.9,97.96,15652.0
2016-07-15 15:30:00,97.96,98.04,97.96,98.0,29923.0,97.96,98.04,97.96,98.0,29923.0
2016-07-15 15:35:00,97.99,97.99,97.85,97.85,36922.0,97.99,97.99,97.85,97.85,36922.0
2016-07-15 15:40:00,97.86,97.86,97.8,97.83,32789.0,97.86,97.86,97.8,97.83,32789.0
2016-07-15 15:45:00,97.84,97.85,97.77,97.8,24431.0,97.84,97.85,97.77,97.8,24431.0
2016-07-15 15:50:00,97.81,97.83,97.77,97.77,35412.0,97.81,97.83,97.77,97.77,35412.0
2016-07-15 15:55:00,97.77,97.83,97.76,97.8,87525.0,97.77,97.83,97.76,97.8,87525.0
2016-07-18 09:30:00,97.74,98.18,97.58,98.17,31599.0,97.74,98.18,97.58,98.17,31599.0
2016-07-18 09:35:00,98.09,98.15,97.98,98.02,9211.0,98.09,98.15,97.98,98.02,9211.0
2016-07-18 09:40:00,98.06,98.18,97.98,98.16,10829.0,98.06,98.18,97.98,98.16,10829.0
2016-07-18 09:45:00,98.13,98.13,98.02,98.04,8948.0,98.13,98.13,98.02,98.04,8948.0
2016-07-18 09:50:00,98.06,98.07,97.98,97.99,9240.0,98.06,98.07,97.98,97.99,9240.0
2016-07-18 09:55:00,98.0,98.1,97.98,98.08,9077.0,98.0,98.1,97.98,98.08,9077.0
2016-07-18 10:00:00,98.07,98.37,98.06,98.31,14749.0,98.07,98.37,98.06,98.31,14749.0
2016-07-18 10:05:00,98.34,98.37,98.22,98.24,7400.0,98.34,98.37,98.22,98.24,7400.0
2016-07-18 10:10:00,98.25,98.29,98.22,98.25,10903.0,98.25,98.29,98.22,98.25,10903.0
2016-07-18 10:15:00,98.25,98.33,98.2,98.31,25476.0,98.25,98.33,98.2,98.31,25476.0
2016-07-18 10:20:00,98.3,98.3,98.16,98.18,19828.0,98.3,98.3,98.16,98.18,19828.0
2016-07-18 10:25:00,98.18,98.19,98.12,98.17,20708.0,98.18,98.19,98.12,98.17,20708.0
2016-07-18 10:30:00,98.18,98.4,98.17,98.36,58901.0,98.18,98.4,98.17,98.36,58901.0
2016-07-18 10:35:00,98.37,98.37,98.27,98.27,11031.0,98.37,98.37,98.27,98.27,11031.0
2016-07-18 10:40:00,98.28,98.3,98.24,98.27,8214.0,98.28,98.3,98.24,98.27,8214.0
2016-07-18 10:45:00,98.29,98.29,98.12,98.15,8382.0,98.29,98.29,98.12,98.15,8382.0
2016-07-18 10:50:00,98.15,98.25,98.14,98.25,10797.0,98.15,98.25,98.14,98.25,10797.0
2016-07-18 10:55:00,98.23,98.23,98.14,98.17,9252.0,98.23,98.23,98.14,98.17,9252.0
2016-07-18 11:00:00,98.19,98.25,98.18,98.25,10790.0,98.19,98.25,98.18,98.25,10790.0
2016-07-18 11:05:00,98.25,98.34,98.24,98.33,8054.0,98.25,98.34,98.24,98.33,8054.0
2016-07-18 11:10:00,98.35,98.46,98.34,98.41,15438.0,98.35,98.46,98.34,98.41,15438.0
2016-07-18 11:15:00,98.42,98.53,98.41,98.5,41314.0,98.42,98.53,98.41,98.5,41314.0
2016-07-18 11:20:00,98.5,98.51,98.39,98.47,70093.0,98.5,98.51,98.39,98.47,70093.0
2016-07-18 11:25:00,98.46,98.47,98.41,98.43,23662.0,98.46,98.47,98.41,98.43,23662.0
2016-07-18 11:30:00,98.44,98.44,98.35,98.38,11222.0,98.44,98.44,98.35,98.38,11222.0
2016-07-18 11:35:00,98.38,98.48,98.36,98.48,10612.0,98.38,98.48,98.36,98.48,10612.0
2016-07-18 11:40:00,98.48,98.48,98.39,98.43,12021.0,98.48,98.48,98.39,98.43,12021.0
2016-07-18 11:45:00,98.44,98.45,98.4,98.42,11737.0,98.44,98.45,98.4,98.42,11737.0
2016-07-18 11:50:00,98.43,98.43,98.39,98.4,15111.0,98.43,98.43,98.39,98.4,15111.0
2016-07-18 11:55:00,98.38,98.39,98.3,98.3,11356.0,98.38,98.39,98.3,98.3,11356.0
2016-07-18 12:00:00,98.29,98.29,98.2,98.24,10774.0,98.29,98.29,98.2,98.24,10774.0
2016-07-18 12:05:00,98.24,98.29,98.22,98.27,9063.0,98.24,98.29,98.22,98.27,9063.0
2016-07-18 12:10:00,98.27,98.28,98.25,98.26,7882.0,98.27,98.28,98.25,98.26,7882.0
2016-07-18 12:15:00,98.27,98.28,98.2,98.21,10780.0,98.27,98.28,98.2,98.21,10780.0
2016-07-18 12:20:00,98.21,98.24,98.19,98.23,8586.0,98.21,98.24,98.19,98.23,8586.0
2016-07-18 12:25:00,98.24,98.28,98.16,98.16,10694.0,98.24,98.28,98.16,98.16,10694.0
2016-07-18 12:30:00,98.15,98.15,98.08,98.11,22483.0,98.15,98.15,98.08,98.11,22483.0
2016-07-18 12:35:00,98.11,98.11,98.06,98.07,5990.0,98.11,98.11,98.06,98.07,5990.0
2016-07-18 12:40:00,98.06,98.06,97.98,97.99,17496.0,98.06,98.06,97.98,97.99,17496.0
2016-07-18 12:45:00,98.0,98.0,97.96,97.97,7191.0,98.0,98.0,97.96,97.97,7191.0
2016-07-18 12:50:00,97.96,97.99,97.93,97.99,6958.0,97.96,97.99,97.93,97.99,6958.0
2016-07-18 12:55:00,97.97,97.99,97.95,97.99,5850.0,97.97,97.99,97.95,97.99,5850.0
2016-07-18 13:00:00,97.99,98.04,97.99,98.03,9602.0,97.99,98.04,97.99,98.03,9602.0
2016-07-18 13:05:00,98.04,98.06,98.0,98.0,12470.0,98.04,98.06,98.0,98.0,12470.0
2016-07-18 13:10:00,98.01,98.02,97.89,97.89,11545.0,98.01,98.02,97.89,97.89,11545.0
2016-07-18 13:15:00,97.88,97.92,97.85,97.91,7700.0,97.88,97.92,97.85,97.91,7700.0
2016-07-18 13:20:00,97.88,97.92,97.88,97.92,4222.0,97.88,97.92,97.88,97.92,4222.0
2016-07-18 13:25:00,97.93,97.97,97.92,97.93,8762.0,97.93,97.97,97.92,97.93,8762.0
2016-07-18 13:30:00,97.92,98.02,97.92,98.0,12171.0,97.92,98.02,97.92,98.0,12171.0
2016-07-18 13:35:00,98.01,98.09,98.01,98.08,6045.0,98.01,98.09,98.01,98.08,6045.0
2016-07-18 13:40:00,98.08,98.11,98.03,98.11,6359.0,98.08,98.11,98.03,98.11,6359.0
2016-07-18 13:45:00,98.1,98.16,98.1,98.1,7413.0,98.1,98.16,98.1,98.1,7413.0
2016-07-18 13:50:00,98.09,98.13,98.06,98.06,6876.0,98.09,98.13,98.06,98.06,6876.0
2016-07-18 13:55:00,98.08,98.11,98.06,98.07,6215.0,98.08,98.11,98.06,98.07,6215.0
2016-07-18 14:00:00,98.07,98.07,98.03,98.05,5996.0,98.07,98.07,98.03,98.05,5996.0
2016-07-18 14:05:00,98.05,98.07,98.02,98.04,5367.0,98.05,98.07,98.02,98.04,5367.0
2016-07-18 14:10:00,98.05,98.1,98.05,98.06,6939.0,98.05,98.1,98.05,98.06,6939.0
2016-07-18 14:15:00,98.07,98.07,97.95,98.01,11606.0,98.07,98.07,97.95,98.01,11606.0
2016-07-18 14:20:00,98.0,98.0,97.95,97.97,13552.0,98.0,98.0,97.95,97.97,13552.0
2016-07-18 14:25:00,97.99,98.02,97.99,98.01,7820.0,97.99,98.02,97.99,98.01,7820.0
2016-07-18 14:30:00,98.01,98.03,97.96,97.97,10568.0,98.01,98.03,97.96,97.97,10568.0
2016-07-18 14:35:00,97.99,98.03,97.97,98.0,13603.0,97.99,98.03,97.97,98.0,13603.0
2016-07-18 14:40:00,98.01,98.01,97.95,97.96,5538.0,98.01,98.01,97.95,97.96,5538.0
2016-07-18 14:45:00,97.96,97.97,97.91,97.95,10341.0,97.96,97.97,97.91,97.95,10341.0
2016-07-18 14:50:00,97.95,97.99,97.94,97.94,7100.0,97.95,97.99,97.94,97.94,7100.0
2016-07-18 14:55:00,97.95,97.99,97.94,97.97,10017.0,97.95,97.99,97.94,97.97,10017.0
2016-07-18 15:00:00,97.98,98.0,97.94,97.95,19485.0,97.98,98.0,97.94,97.95,19485.0
2016-07-18 15:05:00,97.95,97.96,97.93,97.95,10953.0,97.95,97.96,97.93,97.95,10953.0
2016-07-18 15:10:00,97.95,97.98,97.94,97.97,8987.0,97.95,97.98,97.94,97.97,8987.0
2016-07-18 15:15:00,97.96,98.02,97.96,98.01,13317.0,97.96,98.02,97.96,98.01,13317.0
2016-07-18 15:20:00,97.99,97.99,97.84,97.84,17110.0,97.99,97.99,97.84,97.84,17110.0
2016-07-18 15:25:00,97.84,97.85,97.79,97.83,18902.0,97.84,97.85,97.79,97.83,18902.0
2016-07-18 15:30:00,97.84,97.88,97.83,97.88,30376.0,97.84,97.88,97.83,97.88,30376.0
2016-07-18 15:35:00,97.87,97.87,97.84,97.86,18306.0,97.87,97.87,97.84,97.86,18306.0
2016-07-18 15:40:00,97.86,97.87,97.84,97.86,10405.0,97.86,97.87,97.84,97.86,10405.0
2016-07-18 15:45:00,97.86,97.87,97.84,97.84,21085.0,97.86,97.87,97.84,97.84,21085.0
2016-07-18 15:50:00,97.85,97.86,97.79,97.8,28382.0,97.85,97.86,97.79,97.8,28382.0
2016-07-18 15:55:00,97.81,97.83,97.75,97.8,61149.0,97.81,97.83,97.75,97.8,61149.0
2016-07-19 09:30:00,97.11,97.85,97.0,97.74,68627.0,97.11,97.85,97.0,97.74,68627.0
2016-07-19 09:35:00,97.72,97.85,97.62,97.69,16230.0,97.72,97.85,97.62,97.69,16230.0
2016-07-19 09:40:00,97.69,97.91,97.58,97.83,15229.0,97.69,97.91,97.58,97.83,15229.0
2016-07-19 09:45:00,97.79,97.79,97.48,97.56,5981.0,97.79,97.79,97.48,97.56,5981.0
2016-07-19 09:50:00,97.54,97.56,97.36,97.45,54459.0,97.54,97.56,97.36,97.45,54459.0
2016-07-19 09:55:00,97.48,97.56,97.42,97.49,16355.0,97.48,97.56,97.42,97.49,16355.0
2016-07-19 10:00:00,97.53,97.6,97.51,97.59,4493.0,97.53,97.6,97.51,97.59,4493.0
2016-07-19 10:05:00,97.59,97.63,97.54,97.56,17885.0,97.59,97.63,97.54,97.56,17885.0
2016-07-19 10:10:00,97.58,97.66,97.53,97.54,26402.0,97.58,97.66,97.53,97.54,26402.0
2016-07-19 10:15:00,97.53,97.53,97.43,97.46,9502.0,97.53,97.53,97.43,97.46,9502.0
2016-07-19 10:20:00,97.45,97.46,97.37,97.42,5400.0,97.45,97.46,97.37,97.42,5400.0
2016-07-19 10:25:00,97.45,97.46,97.37,97.45,10922.0,97.45,97.46,97.37,97.45,10922.0
2016-07-19 10:30:00,97.44,97.62,97.44,97.47,17277.0,97.44,97.62,97.44,97.47,17277.0
2016-07-19 10:35:00,97.5,97.52,97.34,97.35,14346.0,97.5,97.52,97.34,97.35,14346.0
2016-07-19 10:40:00,97.34,97.39,97.28,97.34,6989.0,97.34,97.39,97.28,97.34,6989.0
2016-07-19 10:45:00,97.36,97.38,97.26,97.34,79723.0,97.36,97.38,97.26,97.34,79723.0
2016-07-19 10:50:00,97.36,97.49,97.33,97.48,76484.0,97.36,97.49,97.33,97.48,76484.0
2016-07-19 10:55:00,97.48,97.64,97.47,97.57,14573.0,97.48,97.64,97.47,97.57,14573.0
2016-07-19 11:00:00,97.6,97.78,97.6,97.78,48693.0,97.6,97.78,97.6,97.78,48693.0
2016-07-19 11:05:00,97.8,97.86,97.77,97.85,52412.0,97.8,97.86,97.77,97.85,52412.0
2016-07-19 11:10:00,97.86,97.86,97.7,97.74,14065.0,97.86,97.86,97.7,97.74,14065.0
2016-07-19 11:15:00,97.75,97.88,97.75,97.86,4581.0,97.75,97.88,97.75,97.86,4581.0
2016-07-19 11:20:00,97.85,97.96,97.81,97.96,27387.0,97.85,97.96,97.81,97.96,27387.0
2016-07-19 11:25:00,97.95,97.95,97.88,97.95,15403.0,97.95,97.95,97.88,97.95,15403.0
2016-07-19 11:30:00,97.93,97.97,97.93,97.95,20239.0,97.93,97.97,97.93,97.95,20239.0
2016-07-19 11:35:00,97.95,97.98,97.91,97.97,33063.0,97.95,97.98,97.91,97.97,33063.0
2016-07-19 11:40:00,97.97,98.1,97.96,98.07,45680.0,97.97,98.1,97.96,98.07,45680.0
2016-07-19 11:45:00,98.07,98.1,98.04,98.08,44467.0,98.07,98.1,98.04,98.08,44467.0
2016-07-19 11:50:00,98.08,98.17,98.08,98.17,22489.0,98.08,98.17,98.08,98.17,22489.0
2016-07-19 11:55:00,98.16,98.17,98.13,98.15,14556.0,98.16,98.17,98.13,98.15,14556.0
2016-07-19 12:00:00,98.13,98.13,98.02,98.02,25388.0,98.13,98.13,98.02,98.02,25388.0
2016-07-19 12:05:00,98.03,98.04,97.94,98.01,12446.0,98.03,98.04,97.94,98.01,12446.0
2016-07-19 12:10:00,98.02,98.11,98.0,98.11,6856.0,98.02,98.11,98.0,98.11,6856.0
2016-07-19 12:15:00,98.11,98.13,98.08,98.13,6699.0,98.11,98.13,98.08,98.13,6699.0
2016-07-19 12:20:00,98.14,98.14,98.08,98.08,3400.0,98.14,98.14,98.08,98.08,3400.0
2016-07-19 12:25:00,98.05,98.05,97.94,97.96,7711.0,98.05,98.05,97.94,97.96,7711.0
2016-07-19 12:30:00,97.96,98.0,97.95,97.99,10510.0,97.96,98.0,97.95,97.99,10510.0
2016-07-19 12:35:00,98.0,98.03,97.92,97.92,25128.0,98.0,98.03,97.92,97.92,25128.0
2016-07-19 12:40:00,97.92,97.93,97.88,97.92,4055.0,97.92,97.93,97.88,97.92,4055.0
2016-07-19 12:45:00,97.93,98.01,97.93,98.01,7459.0,97.93,98.01,97.93,98.01,7459.0
2016-07-19 12:50:00,98.03,98.08,98.02,98.05,4869.0,98.03,98.08,98.02,98.05,4869.0
2016-07-19 12:55:00,98.04,98.1,98.03,98.1,10180.0,98.04,98.1,98.03,98.1,10180.0
2016-07-19 13:00:00,98.11,98.11,98.03,98.03,5450.0,98.11,98.11,98.03,98.03,5450.0
2016-07-19 13:05:00,98.02,98.04,97.94,97.97,5173.0,98.02,98.04,97.94,97.97,5173.0
2016-07-19 13:10:00,97.94,97.94,97.87,97.9,4605.0,97.94,97.94,97.87,97.9,4605.0
2016-07-19 13:15:00,97.88,97.9,97.81,97.86,8591.0,97.88,97.9,97.81,97.86,8591.0
2016-07-19 13:20:00,97.86,97.86,97.72,97.73,27086.0,97.86,97.86,97.72,97.73,27086.0
2016-07-19 13:25:00,97.72,97.85,97.63,97.84,36359.0,97.72,97.85,97.63,97.84,36359.0
2016-07-19 13:30:00,97.85,97.98,97.8,97.97,15682.0,97.85,97.98,97.8,97.97,15682.0
2016-07-19 13:35:00,97.99,98.02,97.95,98.01,7952.0,97.99,98.02,97.95,98.01,7952.0
2016-07-19 13:40:00,98.0,98.04,97.94,98.04,6420.0,98.0,98.04,97.94,98.04,6420.0
2016-07-19 13:45:00,98.01,98.06,98.0,98.05,9127.0,98.01,98.06,98.0,98.05,9127.0
2016-07-19 13:50:00,98.05,98.06,98.03,98.04,6427.0,98.05,98.06,98.03,98.04,6427.0
2016-07-19 13:55:00,98.04,98.04,97.84,97.86,23981.0,98.04,98.04,97.84,97.86,23981.0
2016-07-19 14:00:00,97.85,97.87,97.81,97.85,15042.0,97.85,97.87,97.81,97.85,15042.0
2016-07-19 14:05:00,97.85,97.9,97.83,97.88,15166.0,97.85,97.9,97.83,97.88,15166.0
2016-07-19 14:10:00,97.9,97.94,97.86,97.94,33303.0,97.9,97.94,97.86,97.94,33303.0
2016-07-19 14:15:00,97.94,97.99,97.93,97.96,14943.0,97.94,97.99,97.93,97.96,14943.0
2016-07-19 14:20:00,97.95,98.0,97.94,97.98,6450.0,97.95,98.0,97.94,97.98,6450.0
2016-07-19 14:25:00,97.98,97.98,97.86,97.88,13150.0,97.98,97.98,97.86,97.88,13150.0
2016-07-19 14:30:00,97.89,97.91,97.81,97.86,7244.0,97.89,97.91,97.81,97.86,7244.0
2016-07-19 14:35:00,97.85,97.86,97.76,97.83,13617.0,97.85,97.86,97.76,97.83,13617.0
2016-07-19 14:40:00,97.84,97.91,97.83,97.88,10980.0,97.84,97.91,97.83,97.88,10980.0
2016-07-19 14:45:00,97.89,97.93,97.84,97.93,7159.0,97.89,97.93,97.84,97.93,7159.0
2016-07-19 14:50:00,97.93,98.0,97.91,97.97,10336.0,97.93,98.0,97.91,97.97,10336.0
2016-07-19 14:55:00,97.98,97.99,97.91,97.92,8208.0,97.98,97.99,97.91,97.92,8208.0
2016-07-19 15:00:00,97.93,97.93,97.67,97.74,41080.0,97.93,97.93,97.67,97.74,41080.0
2016-07-19 15:05:00,97.74,97.83,97.73,97.74,14534.0,97.74,97.83,97.73,97.74,14534.0
2016-07-19 15:10:00,97.73,97.78,97.71,97.77,5956.0,97.73,97.78,97.71,97.77,5956.0
2016-07-19 15:15:00,97.77,97.83,97.75,97.8,13350.0,97.77,97.83,97.75,97.8,13350.0
2016-07-19 15:20:00,97.82,97.87,97.82,97.84,9601.0,97.82,97.87,97.82,97.84,9601.0
2016-07-19 15:25:00,97.82,97.85,97.78,97.85,10800.0,97.82,97.85,97.78,97.85,10800.0
2016-07-19 15:30:00,97.85,97.86,97.75,97.75,9148.0,97.85,97.86,97.75,97.75,9148.0
2016-07-19 15:35:00,97.76,97.78,97.7,97.7,11304.0,97.76,97.78,97.7,97.7,11304.0
2016-07-19 15:40:00,97.71,97.73,97.69,97.72,11079.0,97.71,97.73,97.69,97.72,11079.0
2016-07-19 15:45:00,97.7,97.77,97.7,97.72,17890.0,97.7,97.77,97.7,97.72,17890.0
2016-07-19 15:50:00,97.72,97.78,97.7,97.7,16739.0,97.72,97.78,97.7,97.7,16739.0
2016-07-19 15:55:00,97.7,97.79,97.7,97.79,47345.0,97.7,97.79,97.7,97.79,47345.0
2016-07-20 09:30:00,98.16,98.18,97.85,97.95,50493.0,98.16,98.18,97.85,97.95,50493.0
2016-07-20 09:35:00,97.92,98.22,97.92,98.21,18142.0,97.92,98.22,97.92,98.21,18142.0
2016-07-20 09:40:00,98.17,98.48,98.17,98.4,24406.0,98.17,98.48,98.17,98.4,24406.0
2016-07-20 09:45:00,98.38,98.5,98.29,98.42,21654.0,98.38,98.5,98.29,98.42,21654.0
2016-07-20 09:50:00,98.43,98.53,98.41,98.44,32399.0,98.43,98.53,98.41,98.44,32399.0
2016-07-20 09:55:00,98.4,98.43,98.32,98.39,7189.0,98.4,98.43,98.32,98.39,7189.0
2016-07-20 10:00:00,98.38,98.38,98.2,98.29,14200.0,98.38,98.38,98.2,98.29,14200.0
2016-07-20 10:05:00,98.33,98.36,98.19,98.27,10349.0,98.33,98.36,98.19,98.27,10349.0
2016-07-20 10:10:00,98.26,98.43,98.24,98.42,20369.0,98.26,98.43,98.24,98.42,20369.0
2016-07-20 10:15:00,98.44,98.52,98.39,98.48,9074.0,98.44,98.52,98.39,98.48,9074.0
2016-07-20 10:20:00,98.45,98.62,98.45,98.55,17630.0,98.45,98.62,98.45,98.55,17630.0
2016-07-20 10:25:00,98.53,98.53,98.4,98.43,10266.0,98.53,98.53,98.4,98.43,10266.0
2016-07-20 10:30:00,98.42,98.63,98.41,98.62,22256.0,98.42,98.63,98.41,98.62,22256.0
2016-07-20 10:35:00,98.63,98.79,98.63,98.79,21274.0,98.63,98.79,98.63,98.79,21274.0
2016-07-20 10:40:00,98.77,98.88,98.76,98.81,13889.0,98.77,98.88,98.76,98.81,13889.0
2016-07-20 10:45:00,98.81,98.89,98.81,98.84,29718.0,98.81,98.89,98.81,98.84,29718.0
2016-07-20 10:50:00,98.83,98.87,98.76,98.86,31866.0,98.83,98.87,98.76,98.86,31866.0
2016-07-20 10:55:00,98.86,98.89,98.81,98.84,10393.0,98.86,98.89,98.81,98.84,10393.0
2016-07-20 11:00:00,98.86,98.87,98.72,98.72,12955.0,98.86,98.87,98.72,98.72,12955.0
2016-07-20 11:05:00,98.72,98.76,98.63,98.66,15194.0,98.72,98.76,98.63,98.66,15194.0
2016-07-20 11:10:00,98.65,98.7,98.63,98.64,16301.0,98.65,98.7,98.63,98.64,16301.0
2016-07-20 11:15:00,98.66,98.79,98.66,98.76,18099.0,98.66,98.79,98.66,98.76,18099.0
2016-07-20 11:20:00,98.78,98.78,98.7,98.73,9000.0,98.78,98.78,98.7,98.73,9000.0
2016-07-20 11:25:00,98.73,98.85,98.72,98.81,7957.0,98.73,98.85,98.72,98.81,7957.0
2016-07-20 11:30:00,98.8,98.83,98.74,98.74,4608.0,98.8,98.83,98.74,98.74,4608.0
2016-07-20 11:35:00,98.76,98.78,98.7,98.73,9468.0,98.76,98.78,98.7,98.73,9468.0
2016-07-20 11:40:00,98.72,98.77,98.7,98.72,7852.0,98.72,98.77,98.7,98.72,7852.0
2016-07-20 11:45:00,98.69,98.76,98.69,98.76,13567.0,98.69,98.76,98.69,98.76,13567.0
2016-07-20 11:50:00,98.77,98.78,98.75,98.77,8097.0,98.77,98.78,98.75,98.77,8097.0
2016-07-20 11:55:00,98.78,98.87,98.78,98.82,15495.0,98.78,98.87,98.78,98.82,15495.0
2016-07-20 12:00:00,98.82,98.82,98.68,98.7,10257.0,98.82,98.82,98.68,98.7,10257.0
2016-07-20 12:05:00,98.7,98.71,98.6,98.62,9774.0,98.7,98.71,98.6,98.62,9774.0
2016-07-20 12:10:00,98.61,98.72,98.6,98.72,14220.0,98.61,98.72,98.6,98.72,14220.0
2016-07-20 12:15:00,98.71,98.72,98.64,98.65,7870.0,98.71,98.72,98.64,98.65,7870.0
2016-07-20 12:20:00,98.65,98.68,98.58,98.58,7142.0,98.65,98.68,98.58,98.58,7142.0
2016-07-20 12:25:00,98.58,98.63,98.55,98.61,12138.0,98.58,98.63,98.55,98.61,12138.0
2016-07-20 12:30:00,98.62,98.65,98.58,98.65,10293.0,98.62,98.65,98.58,98.65,10293.0
2016-07-20 12:35:00,98.62,98.62,98.53,98.53,5520.0,98.62,98.62,98.53,98.53,5520.0
2016-07-20 12:40:00,98.53,98.55,98.45,98.45,8020.0,98.53,98.55,98.45,98.45,8020.0
2016-07-20 12:45:00,98.45,98.53,98.45,98.5,5569.0,98.45,98.53,98.45,98.5,5569.0
2016-07-20 12:50:00,98.5,98.53,98.46,98.51,4731.0,98.5,98.53,98.46,98.51,4731.0
2016-07-20 12:55:00,98.47,98.47,98.39,98.42,12834.0,98.47,98.47,98.39,98.42,12834.0
2016-07-20 13:00:00,98.41,98.53,98.41,98.45,17335.0,98.41,98.53,98.41,98.45,17335.0
2016-07-20 13:05:00,98.45,98.49,98.41,98.42,8630.0,98.45,98.49,98.41,98.42,8630.0
2016-07-20 13:10:00,98.44,98.46,98.42,98.46,3603.0,98.44,98.46,98.42,98.46,3603.0
2016-07-20 13:15:00,98.46,98.47,98.38,98.42,5348.0,98.46,98.47,98.38,98.42,5348.0
2016-07-20 13:20:00,98.42,98.49,98.41,98.49,4006.0,98.42,98.49,98.41,98.49,4006.0
2016-07-20 13:25:00,98.5,98.55,98.46,98.54,8133.0,98.5,98.55,98.46,98.54,8133.0
2016-07-20 13:30:00,98.54,98.65,98.54,98.63,4841.0,98.54,98.65,98.54,98.63,4841.0
2016-07-20 13:35:00,98.65,98.65,98.6,98.61,5159.0,98.65,98.65,98.6,98.61,5159.0
2016-07-20 13:40:00,98.64,98.65,98.63,98.64,6533.0,98.64,98.65,98.63,98.64,6533.0
2016-07-20 13:45:00,98.63,98.64,98.58,98.64,6710.0,98.63,98.64,98.58,98.64,6710.0
2016-07-20 13:50:00,98.62,98.66,98.58,98.66,5275.0,98.62,98.66,98.58,98.66,5275.0
2016-07-20 13:55:00,98.66,98.66,98.59,98.6,6097.0,98.66,98.66,98.59,98.6,6097.0
2016-07-20 14:00:00,98.61,98.61,98.57,98.59,13107.0,98.61,98.61,98.57,98.59,13107.0
2016-07-20 14:05:00,98.59,98.64,98.59,98.64,9961.0,98.59,98.64,98.59,98.64,9961.0
2016-07-20 14:10:00,98.64,98.66,98.61,98.61,4813.0,98.64,98.66,98.61,98.61,4813.0
2016-07-20 14:15:00,98.61,98.65,98.55,98.59,22487.0,98.61,98.65,98.55,98.59,22487.0
2016-07-20 14:20:00,98.6,98.63,98.58,98.58,7724.0,98.6,98.63,98.58,98.58,7724.0
2016-07-20 14:25:00,98.58,98.6,98.56,98.57,10793.0,98.58,98.6,98.56,98.57,10793.0
2016-07-20 14:30:00,98.57,98.64,98.55,98.59,12902.0,98.57,98.64,98.55,98.59,12902.0
2016-07-20 14:35:00,98.6,98.63,98.59,98.62,9667.0,98.6,98.63,98.59,98.62,9667.0
2016-07-20 14:40:00,98.61,98.63,98.59,98.62,6337.0,98.61,98.63,98.59,98.62,6337.0
2016-07-20 14:45:00,98.63,98.65,98.56,98.59,7306.0,98.63,98.65,98.56,98.59,7306.0
2016-07-20 14:50:00,98.6,98.63,98.58,98.63,8089.0,98.6,98.63,98.58,98.63,8089.0
2016-07-20 14:55:00,98.63,98.65,98.57,98.58,12619.0,98.63,98.65,98.57,98.58,12619.0
2016-07-20 15:00:00,98.58,98.61,98.54,98.56,6557.0,98.58,98.61,98.54,98.56,6557.0
2016-07-20 15:05:00,98.55,98.59,98.52,98.59,7419.0,98.55,98.59,98.52,98.59,7419.0
2016-07-20 15:10:00,98.59,98.6,98.48,98.49,25015.0,98.59,98.6,98.48,98.49,25015.0
2016-07-20 15:15:00,98.49,98.52,98.43,98.51,22311.0,98.49,98.52,98.43,98.51,22311.0
2016-07-20 15:20:00,98.52,98.53,98.41,98.45,21464.0,98.52,98.53,98.41,98.45,21464.0
2016-07-20 15:25:00,98.46,98.52,98.46,98.51,11287.0,98.46,98.52,98.46,98.51,11287.0
2016-07-20 15:30:00,98.52,98.53,98.46,98.52,14034.0,98.52,98.53,98.46,98.52,14034.0
2016-07-20 15:35:00,98.51,98.58,98.51,98.55,11849.0,98.51,98.58,98.51,98.55,11849.0
2016-07-20 15:40:00,98.55,98.6,98.52,98.56,20699.0,98.55,98.6,98.52,98.56,20699.0
2016-07-20 15:45:00,98.55,98.59,98.53,98.55,14656.0,98.55,98.59,98.53,98.55,14656.0
2016-07-20 15:50:00,98.55,98.58,98.51,98.55,29479.0,98.55,98.58,98.51,98.55,29479.0
2016-07-20 15:55:00,98.55,98.55,98.36,98.4,60792.0,98.55,98.55,98.36,98.4,60792.0
2016-07-21 09:30:00,98.12,98.43,98.11,98.18,41702.0,98.12,98.43,98.11,98.18,41702.0
2016-07-21 09:35:00,98.18,98.2,97.93,97.94,16072.0,98.18,98.2,97.93,97.94,16072.0
2016-07-21 09:40:00,97.89,97.92,97.79,97.87,45687.0,97.89,97.92,97.79,97.87,45687.0
2016-07-21 09:45:00,97.92,98.03,97.85,98.0,62054.0,97.92,98.03,97.85,98.0,62054.0
2016-07-21 09:50:00,97.98,98.11,97.84,97.9,57445.0,97.98,98.11,97.84,97.9,57445.0
2016-07-21 09:55:00,97.93,97.97,97.7,97.71,8388.0,97.93,97.97,97.7,97.71,8388.0
2016-07-21 10:00:00,97.74,97.87,97.69,97.71,12144.0,97.74,97.87,97.69,97.71,12144.0
2016-07-21 10:05:00,97.72,97.82,97.62,97.67,17665.0,97.72,97.82,97.62,97.67,17665.0
2016-07-21 10:10:00,97.69,97.81,97.69,97.75,28691.0,97.69,97.81,97.69,97.75,28691.0
2016-07-21 10:15:00,97.76,97.76,97.61,97.62,18247.0,97.76,97.76,97.61,97.62,18247.0
2016-07-21 10:20:00,97.63,97.73,97.6,97.61,17309.0,97.63,97.73,97.6,97.61,17309.0
2016-07-21 10:25:00,97.6,97.6,97.48,97.5,25363.0,97.6,97.6,97.48,97.5,25363.0
2016-07-21 10:30:00,97.51,97.56,97.4,97.41,39805.0,97.51,97.56,97.4,97.41,39805.0
2016-07-21 10:35:00,97.39,97.45,97.31,97.32,24447.0,97.39,97.45,97.31,97.32,24447.0
2016-07-21 10:40:00,97.32,97.36,97.21,97.21,39764.0,97.32,97.36,97.21,97.21,39764.0
2016-07-21 10:45:00,97.21,97.33,97.18,97.29,31409.0,97.21,97.33,97.18,97.29,31409.0
2016-07-21 10:50:00,97.31,97.36,97.28,97.35,38500.0,97.31,97.36,97.28,97.35,38500.0
2016-07-21 10:55:00,97.35,97.36,97.23,97.23,16172.0,97.35,97.36,97.23,97.23,16172.0
2016-07-21 11:00:00,97.25,97.27,97.19,97.25,35944.0,97.25,97.27,97.19,97.25,35944.0
2016-07-21 11:05:00,97.26,97.27,97.16,97.18,27487.0,97.26,97.27,97.16,97.18,27487.0
2016-07-21 11:10:00,97.19,97.2,97.15,97.18,15562.0,97.19,97.2,97.15,97.18,15562.0
2016-07-21 11:15:00,97.17,97.18,97.11,97.12,14691.0,97.17,97.18,97.11,97.12,14691.0
2016-07-21 11:20:00,97.14,97.16,97.11,97.13,14910.0,97.14,97.16,97.11,97.13,14910.0
2016-07-21 11:25:00,97.12,97.18,97.11,97.11,15589.0,97.12,97.18,97.11,97.11,15589.0
2016-07-21 11:30:00,97.14,97.14,97.04,97.05,50116.0,97.14,97.14,97.04,97.05,50116.0
2016-07-21 11:35:00,97.03,97.04,96.95,96.95,17324.0,97.03,97.04,96.95,96.95,17324.0
2016-07-21 11:40:00,96.94,96.98,96.9,96.95,13484.0,96.94,96.98,96.9,96.95,13484.0
2016-07-21 11:45:00,96.97,96.97,96.88,96.91,12399.0,96.97,96.97,96.88,96.91,12399.0
2016-07-21 11:50:00,96.91,96.94,96.87,96.93,15163.0,96.91,96.94,96.87,96.93,15163.0
2016-07-21 11:55:00,96.93,96.96,96.86,96.96,29762.0,96.93,96.96,96.86,96.96,29762.0
2016-07-21 12:00:00,96.98,96.99,96.86,96.86,20140.0,96.98,96.99,96.86,96.86,20140.0
2016-07-21 12:05:00,96.88,96.88,96.78,96.79,18765.0,96.88,96.88,96.78,96.79,18765.0
2016-07-21 12:10:00,96.79,96.84,96.72,96.72,27287.0,96.79,96.84,96.72,96.72,27287.0
2016-07-21 12:15:00,96.72,96.75,96.65,96.69,18433.0,96.72,96.75,96.65,96.69,18433.0
2016-07-21 12:20:00,96.68,96.68,96.58,96.62,20498.0,96.68,96.68,96.58,96.62,20498.0
2016-07-21 12:25:00,96.62,96.68,96.61,96.65,20767.0,96.62,96.68,96.61,96.65,20767.0
2016-07-21 12:30:00,96.63,96.63,96.58,96.58,17584.0,96.63,96.63,96.58,96.58,17584.0
2016-07-21 12:35:00,96.59,96.59,96.51,96.59,18364.0,96.59,96.59,96.51,96.59,18364.0
2016-07-21 12:40:00,96.58,96.59,96.52,96.55,39539.0,96.58,96.59,96.52,96.55,39539.0
2016-07-21 12:45:00,96.55,96.57,96.52,96.53,16728.0,96.55,96.57,96.52,96.53,16728.0
2016-07-21 12:50:00,96.52,96.74,96.49,96.74,17490.0,96.52,96.74,96.49,96.74,17490.0
2016-07-21 12:55:00,96.73,96.74,96.69,96.7,10179.0,96.73,96.74,96.69,96.7,10179.0
2016-07-21 13:00:00,96.71,96.76,96.65,96.67,16046.0,96.71,96.76,96.65,96.67,16046.0
2016-07-21 13:05:00,96.67,96.71,96.64,96.69,12526.0,96.67,96.71,96.64,96.69,12526.0
2016-07-21 13:10:00,96.69,96.82,96.66,96.79,8995.0,96.69,96.82,96.66,96.79,8995.0
2016-07-21 13:15:00,96.79,96.8,96.71,96.78,16463.0,96.79,96.8,96.71,96.78,16463.0
2016-07-21 13:20:00,96.77,96.83,96.76,96.77,14524.0,96.77,96.83,96.76,96.77,14524.0
2016-07-21 13:25:00,96.76,96.78,96.73,96.77,6290.0,96.76,96.78,96.73,96.77,6290.0
2016-07-21 13:30:00,96.78,96.8,96.69,96.71,10631.0,96.78,96.8,96.69,96.71,10631.0
2016-07-21 13:35:00,96.71,96.74,96.7,96.72,11015.0,96.71,96.74,96.7,96.72,11015.0
2016-07-21 13:40:00,96.71,96.77,96.63,96.63,10226.0,96.71,96.77,96.63,96.63,10226.0
2016-07-21 13:45:00,96.65,96.66,96.54,96.54,14829.0,96.65,96.66,96.54,96.54,14829.0
2016-07-21 13:50:00,96.54,96.55,96.48,96.51,13585.0,96.54,96.55,96.48,96.51,13585.0
2016-07-21 13:55:00,96.5,96.56,96.49,96.55,11895.0,96.5,96.56,96.49,96.55,11895.0
2016-07-21 14:00:00,96.54,96.55,96.43,96.44,20256.0,96.54,96.55,96.43,96.44,20256.0
2016-07-21 14:05:00,96.45,96.46,96.36,96.39,20739.0,96.45,96.46,96.36,96.39,20739.0
2016-07-21 14:10:00,96.4,96.4,96.31,96.34,15972.0,96.4,96.4,96.31,96.34,15972.0
2016-07-21 14:15:00,96.33,96.34,96.17,96.26,78787.0,96.33,96.34,96.17,96.26,78787.0
2016-07-21 14:20:00,96.26,96.45,96.25,96.39,17644.0,96.26,96.45,96.25,96.39,17644.0
2016-07-21 14:25:00,96.39,96.51,96.35,96.49,25921.0,96.39,96.51,96.35,96.49,25921.0
2016-07-21 14:30:00,96.49,96.54,96.49,96.52,6835.0,96.49,96.54,96.49,96.52,6835.0
2016-07-21 14:35:00,96.52,96.53,96.49,96.5,16117.0,96.52,96.53,96.49,96.5,16117.0
2016-07-21 14:40:00,96.49,96.55,96.35,96.36,24645.0,96.49,96.55,96.35,96.36,24645.0
2016-07-21 14:45:00,96.35,96.41,96.29,96.34,50285.0,96.35,96.41,96.29,96.34,50285.0
2016-07-21 14:50:00,96.33,96.35,96.29,96.32,15014.0,96.33,96.35,96.29,96.32,15014.0
2016-07-21 14:55:00,96.33,96.39,96.31,96.34,23812.0,96.33,96.39,96.31,96.34,23812.0
2016-07-21 15:00:00,96.33,96.4,96.32,96.39,9644.0,96.33,96.4,96.32,96.39,9644.0
2016-07-21 15:05:00,96.39,96.39,96.25,96.26,33955.0,96.39,96.39,96.25,96.26,33955.0
2016-07-21 15:10:00,96.25,96.27,96.24,96.25,23444.0,96.25,96.27,96.24,96.25,23444.0
2016-07-21 15:15:00,96.27,96.3,96.22,96.28,24151.0,96.27,96.3,96.22,96.28,24151.0
2016-07-21 15:20:00,96.28,96.29,96.27,96.28,20156.0,96.28,96.29,96.27,96.28,20156.0
2016-07-21 15:25:00,96.29,96.3,96.24,96.26,55425.0,96.29,96.3,96.24,96.26,55425.0
2016-07-21 15:30:00,96.25,96.26,96.16,96.18,51673.0,96.25,96.26,96.16,96.18,51673.0
2016-07-21 15:35:00,96.18,96.2,96.13,96.15,58708.0,96.18,96.2,96.13,96.15,58708.0
2016-07-21 15:40:00,96.16,96.17,96.08,96.11,50463.0,96.16,96.17,96.08,96.11,50463.0
2016-07-21 15:45:00,96.11,96.36,96.11,96.32,46414.0,96.11,96.36,96.11,96.32,46414.0
2016-07-21 15:50:00,96.32,96.34,96.31,96.33,41156.0,96.32,96.34,96.31,96.33,41156.0
2016-07-21 15:55:00,96.33,96.36,96.31,96.34,119909.0,96.33,96.36,96.31,96.34,119909.0
2016-07-22 09:30:00,96.71,96.74,96.09,96.24,60273.0,96.71,96.74,96.09,96.24,60273.0
2016-07-22 09:35:00,96.26,96.46,96.2,96.45,7492.0,96.26,96.46,96.2,96.45,7492.0
2016-07-22 09:40:00,96.48,96.68,96.35,96.48,16405.0,96.48,96.68,96.35,96.48,16405.0
2016-07-22 09:45:00,96.53,96.57,96.42,96.42,20173.0,96.53,96.57,96.42,96.42,20173.0
2016-07-22 09:50:00,96.41,96.5,96.36,96.48,27445.0,96.41,96.5,96.36,96.48,27445.0
2016-07-22 09:55:00,96.47,96.47,96.29,96.42,14373.0,96.47,96.47,96.29,96.42,14373.0
2016-07-22 10:00:00,96.41,96.62,96.35,96.48,14754.0,96.41,96.62,96.35,96.48,14754.0
2016-07-22 10:05:00,96.53,96.68,96.51,96.58,15078.0,96.53,96.68,96.51,96.58,15078.0
2016-07-22 10:10:00,96.58,96.6,96.5,96.51,11549.0,96.58,96.6,96.5,96.51,11549.0
2016-07-22 10:15:00,96.52,96.68,96.51,96.66,17907.0,96.52,96.68,96.51,96.66,17907.0
2016-07-22 10:20:00,96.67,96.86,96.67,96.83,11015.0,96.67,96.86,96.67,96.83,11015.0
2016-07-22 10:25:00,96.83,96.89,96.68,96.68,7975.0,96.83,96.89,96.68,96.68,7975.0
2016-07-22 10:30:00,96.69,96.9,96.65,96.9,25779.0,96.69,96.9,96.65,96.9,25779.0
2016-07-22 10:35:00,96.94,97.03,96.91,97.0,23693.0,96.94,97.03,96.91,97.0,23693.0
2016-07-22 10:40:00,97.02,97.22,97.0,97.2,24806.0,97.02,97.22,97.0,97.2,24806.0
2016-07-22 10:45:00,97.19,97.23,97.14,97.18,12584.0,97.19,97.23,97.14,97.18,12584.0
2016-07-22 10:50:00,97.17,97.25,97.15,97.23,10537.0,97.17,97.25,97.15,97.23,10537.0
2016-07-22 10:55:00,97.22,97.22,97.11,97.14,11769.0,97.22,97.22,97.11,97.14,11769.0
2016-07-22 11:00:00,97.13,97.15,97.07,97.09,14801.0,97.13,97.15,97.07,97.09,14801.0
2016-07-22 11:05:00,97.09,97.09,96.99,97.0,19340.0,97.09,97.09,96.99,97.0,19340.0
2016-07-22 11:10:00,97.01,97.04,96.97,96.99,12586.0,97.01,97.04,96.97,96.99,12586.0
2016-07-22 11:15:00,96.98,97.04,96.98,97.01,6339.0,96.98,97.04,96.98,97.01,6339.0
2016-07-22 11:20:00,97.03,97.12,97.03,97.11,7632.0,97.03,97.12,97.03,97.11,7632.0
2016-07-22 11:25:00,97.12,97.23,97.12,97.23,8798.0,97.12,97.23,97.12,97.23,8798.0
2016-07-22 11:30:00,97.23,97.26,97.19,97.21,8361.0,97.23,97.26,97.19,97.21,8361.0
2016-07-22 11:35:00,97.21,97.25,97.18,97.2,6336.0,97.21,97.25,97.18,97.2,6336.0
2016-07-22 11:40:00,97.22,97.38,97.19,97.36,26784.0,97.22,97.38,97.19,97.36,26784.0
2016-07-22 11:45:00,97.38,97.51,97.36,97.51,20113.0,97.38,97.51,97.36,97.51,20113.0
2016-07-22 11:50:00,97.51,97.6,97.51,97.6,25474.0,97.51,97.6,97.51,97.6,25474.0
2016-07-22 11:55:00,97.6,97.69,97.6,97.65,23159.0,97.6,97.69,97.6,97.65,23159.0
2016-07-22 12:00:00,97.65,97.68,97.59,97.59,6033.0,97.65,97.68,97.59,97.59,6033.0
2016-07-22 12:05:00,97.59,97.63,97.55,97.59,14633.0,97.59,97.63,97.55,97.59,14633.0
2016-07-22 12:10:00,97.58,97.67,97.58,97.65,14011.0,97.58,97.67,97.58,97.65,14011.0
2016-07-22 12:15:00,97.65,97.67,97.63,97.64,5400.0,97.65,97.67,97.63,97.64,5400.0
2016-07-22 12:20:00,97.66,97.85,97.66,97.85,37579.0,97.66,97.85,97.66,97.85,37579.0
2016-07-22 12:25:00,97.85,97.98,97.85,97.96,32066.0,97.85,97.98,97.85,97.96,32066.0
2016-07-22 12:30:00,97.95,97.99,97.86,97.96,45047.0,97.95,97.99,97.86,97.96,45047.0
2016-07-22 12:35:00,97.96,97.96,97.81,97.83,10000.0,97.96,97.96,97.81,97.83,10000.0
2016-07-22 12:40:00,97.83,97.92,97.83,97.91,5557.0,97.83,97.92,97.83,97.91,5557.0
2016-07-22 12:45:00,97.93,98.01,97.91,98.01,17277.0,97.93,98.01,97.91,98.01,17277.0
2016-07-22 12:50:00,98.0,98.02,97.97,97.98,16921.0,98.0,98.02,97.97,97.98,16921.0
2016-07-22 12:55:00,97.97,97.98,97.87,97.89,10044.0,97.97,97.98,97.87,97.89,10044.0
2016-07-22 13:00:00,97.86,97.86,97.81,97.83,13309.0,97.86,97.86,97.81,97.83,13309.0
2016-07-22 13:05:00,97.81,97.86,97.8,97.83,7671.0,97.81,97.86,97.8,97.83,7671.0
2016-07-22 13:10:00,97.84,97.85,97.77,97.85,11369.0,97.84,97.85,97.77,97.85,11369.0
2016-07-22 13:15:00,97.84,97.87,97.82,97.82,8225.0,97.84,97.87,97.82,97.82,8225.0
2016-07-22 13:20:00,97.81,97.85,97.8,97.81,5298.0,97.81,97.85,97.8,97.81,5298.0
2016-07-22 13:25:00,97.83,97.89,97.82,97.86,7239.0,97.83,97.89,97.82,97.86,7239.0
2016-07-22 13:30:00,97.86,97.89,97.82,97.89,7272.0,97.86,97.89,97.82,97.89,7272.0
2016-07-22 13:35:00,97.87,97.9,97.74,97.74,9802.0,97.87,97.9,97.74,97.74,9802.0
2016-07-22 13:40:00,97.74,97.74,97.69,97.69,7563.0,97.74,97.74,97.69,97.69,7563.0
2016-07-22 13:45:00,97.69,97.78,97.67,97.78,7210.0,97.69,97.78,97.67,97.78,7210.0
2016-07-22 13:50:00,97.78,97.87,97.78,97.87,5413.0,97.78,97.87,97.78,97.87,5413.0
2016-07-22 13:55:00,97.88,97.89,97.79,97.85,8349.0,97.88,97.89,97.79,97.85,8349.0
2016-07-22 14:00:00,97.83,97.83,97.7,97.72,9279.0,97.83,97.83,97.7,97.72,9279.0
2016-07-22 14:05:00,97.71,97.8,97.71,97.8,12910.0,97.71,97.8,97.71,97.8,12910.0
2016-07-22 14:10:00,97.79,97.81,97.78,97.81,16095.0,97.79,97.81,97.78,97.81,16095.0
2016-07-22 14:15:00,97.81,97.93,97.79,97.92,16016.0,97.81,97.93,97.79,97.92,16016.0
2016-07-22 14:20:00,97.91,97.98,97.9,97.97,13702.0,97.91,97.98,97.9,97.97,13702.0
2016-07-22 14:25:00,97.96,98.01,97.96,98.01,30293.0,97.96,98.01,97.96,98.01,30293.0
2016-07-22 14:30:00,97.99,98.05,97.96,98.04,30190.0,97.99,98.05,97.96,98.04,30190.0
2016-07-22 14:35:00,98.05,98.05,98.02,98.04,22322.0,98.05,98.05,98.02,98.04,22322.0
2016-07-22 14:40:00,98.05,98.06,98.03,98.03,22693.0,98.05,98.06,98.03,98.03,22693.0
2016-07-22 14:45:00,98.04,98.06,98.01,98.05,15500.0,98.04,98.06,98.01,98.05,15500.0
2016-07-22 14:50:00,98.05,98.06,98.02,98.05,20323.0,98.05,98.06,98.02,98.05,20323.0
2016-07-22 14:55:00,98.05,98.05,97.99,98.01,18515.0,98.05,98.05,97.99,98.01,18515.0
2016-07-22 15:00:00,98.01,98.01,97.97,97.98,14969.0,98.01,98.01,97.97,97.98,14969.0
2016-07-22 15:05:00,97.98,98.0,97.92,97.98,16422.0,97.98,98.0,97.92,97.98,16422.0
2016-07-22 15:10:00,97.98,98.03,97.98,98.0,22799.0,97.98,98.03,97.98,98.0,22799.0
2016-07-22 15:15:00,98.0,98.06,97.99,98.06,45205.0,98.0,98.06,97.99,98.06,45205.0
2016-07-22 15:20:00,98.06,98.22,98.06,98.21,69479.0,98.06,98.22,98.06,98.21,69479.0
2016-07-22 15:25:00,98.21,98.24,98.11,98.14,32615.0,98.21,98.24,98.11,98.14,32615.0
2016-07-22 15:30:00,98.14,98.15,98.07,98.11,70835.0,98.14,98.15,98.07,98.11,70835.0
2016-07-22 15:35:00,98.12,98.14,98.09,98.09,31932.0,98.12,98.14,98.09,98.09,31932.0
2016-07-22 15:40:00,98.09,98.1,98.03,98.05,28677.0,98.09,98.1,98.03,98.05,28677.0
2016-07-22 15:45:00,98.04,98.08,98.0,98.06,50259.0,98.04,98.08,98.0,98.06,50259.0
2016-07-22 15:50:00,98.06,98.08,97.99,98.0,97797.0,98.06,98.08,97.99,98.0,97797.0
2016-07-22 15:55:00,97.99,98.05,97.95,98.05,109781.0,97.99,98.05,97.95,98.05,109781.0
2016-07-25 09:30:00,97.75,97.75,97.24,97.24,36042.0,97.75,97.75,97.24,97.24,36042.0
2016-07-25 09:35:00,97.29,97.32,96.94,97.13,35469.0,97.29,97.32,96.94,97.13,35469.0
2016-07-25 09:40:00,97.16,97.47,97.07,97.43,23634.0,97.16,97.47,97.07,97.43,23634.0
2016-07-25 09:45:00,97.44,97.5,97.26,97.26,14428.0,97.44,97.5,97.26,97.26,14428.0
2016-07-25 09:50:00,97.26,97.27,97.06,97.11,48239.0,97.26,97.27,97.06,97.11,48239.0
2016-07-25 09:55:00,97.13,97.33,97.12,97.16,13158.0,97.13,97.33,97.12,97.16,13158.0
2016-07-25 10:00:00,97.15,97.32,97.15,97.26,14002.0,97.15,97.32,97.15,97.26,14002.0
2016-07-25 10:05:00,97.24,97.26,97.03,97.06,21564.0,97.24,97.26,97.03,97.06,21564.0
2016-07-25 10:10:00,97.03,97.06,96.93,97.05,37689.0,97.03,97.06,96.93,97.05,37689.0
2016-07-25 10:15:00,97.04,97.14,97.02,97.11,12940.0,97.04,97.14,97.02,97.11,12940.0
2016-07-25 10:20:00,97.1,97.12,97.01,97.07,11493.0,97.1,97.12,97.01,97.07,11493.0
2016-07-25 10:25:00,97.08,97.22,97.08,97.21,11871.0,97.08,97.22,97.08,97.21,11871.0
2016-07-25 10:30:00,97.22,97.46,97.21,97.46,28894.0,97.22,97.46,97.21,97.46,28894.0
2016-07-25 10:35:00,97.46,97.52,97.43,97.5,20242.0,97.46,97.52,97.43,97.5,20242.0
2016-07-25 10:40:00,97.5,97.54,97.38,97.39,13782.0,97.5,97.54,97.38,97.39,13782.0
2016-07-25 10:45:00,97.37,97.48,97.31,97.35,15649.0,97.37,97.48,97.31,97.35,15649.0
2016-07-25 10:50:00,97.35,97.37,97.31,97.36,21528.0,97.35,97.37,97.31,97.36,21528.0
2016-07-25 10:55:00,97.37,97.38,97.2,97.2,16227.0,97.37,97.38,97.2,97.2,16227.0
2016-07-25 11:00:00,97.24,97.29,97.2,97.27,26684.0,97.24,97.29,97.2,97.27,26684.0
2016-07-25 11:05:00,97.26,97.31,97.17,97.18,25403.0,97.26,97.31,97.17,97.18,25403.0
2016-07-25 11:10:00,97.18,97.22,97.11,97.17,10728.0,97.18,97.22,97.11,97.17,10728.0
2016-07-25 11:15:00,97.17,97.22,97.12,97.2,10212.0,97.17,97.22,97.12,97.2,10212.0
2016-07-25 11:20:00,97.2,97.3,97.14,97.3,14811.0,97.2,97.3,97.14,97.3,14811.0
2016-07-25 11:25:00,97.3,97.36,97.29,97.29,12130.0,97.3,97.36,97.29,97.29,12130.0
2016-07-25 11:30:00,97.26,97.27,97.15,97.22,15641.0,97.26,97.27,97.15,97.22,15641.0
2016-07-25 11:35:00,97.2,97.24,97.11,97.14,8059.0,97.2,97.24,97.11,97.14,8059.0
2016-07-25 11:40:00,97.15,97.18,97.04,97.09,12172.0,97.15,97.18,97.04,97.09,12172.0
2016-07-25 11:45:00,97.11,97.15,97.06,97.06,7571.0,97.11,97.15,97.06,97.06,7571.0
2016-07-25 11:50:00,97.05,97.16,97.05,97.12,7511.0,97.05,97.16,97.05,97.12,7511.0
2016-07-25 11:55:00,97.12,97.14,97.05,97.11,14269.0,97.12,97.14,97.05,97.11,14269.0
2016-07-25 12:00:00,97.09,97.16,97.09,97.13,4464.0,97.09,97.16,97.09,97.13,4464.0
2016-07-25 12:05:00,97.13,97.15,97.09,97.12,7497.0,97.13,97.15,97.09,97.12,7497.0
2016-07-25 12:10:00,97.13,97.13,97.01,97.04,25107.0,97.13,97.13,97.01,97.04,25107.0
2016-07-25 12:15:00,97.04,97.05,96.97,96.98,8825.0,97.04,97.05,96.97,96.98,8825.0
2016-07-25 12:20:00,96.98,97.04,96.95,96.98,7543.0,96.98,97.04,96.95,96.98,7543.0
2016-07-25 12:25:00,97.0,97.03,96.92,97.03,4680.0,97.0,97.03,96.92,97.03,4680.0
2016-07-25 12:30:00,97.03,97.08,97.0,97.0,4728.0,97.03,97.08,97.0,97.0,4728.0
2016-07-25 12:35:00,97.01,97.03,96.96,97.01,9876.0,97.01,97.03,96.96,97.01,9876.0
2016-07-25 12:40:00,97.0,97.06,97.0,97.03,11727.0,97.0,97.06,97.0,97.03,11727.0
2016-07-25 12:45:00,97.04,97.05,97.0,97.03,16030.0,97.04,97.05,97.0,97.03,16030.0
2016-07-25 12:50:00,97.03,97.04,96.97,96.99,14733.0,97.03,97.04,96.97,96.99,14733.0
2016-07-25 12:55:00,97.0,97.03,96.94,96.98,11800.0,97.0,97.03,96.94,96.98,11800.0
2016-07-25 13:00:00,96.98,97.03,96.97,96.99,17861.0,96.98,97.03,96.97,96.99,17861.0
2016-07-25 13:05:00,96.98,97.0,96.93,96.97,9012.0,96.98,97.0,96.93,96.97,9012.0
2016-07-25 13:10:00,96.95,96.97,96.91,96.91,6702.0,96.95,96.97,96.91,96.91,6702.0
2016-07-25 13:15:00,96.92,97.03,96.9,97.02,6617.0,96.92,97.03,96.9,97.02,6617.0
2016-07-25 13:20:00,97.03,97.09,97.03,97.07,3600.0,97.03,97.09,97.03,97.07,3600.0
2016-07-25 13:25:00,97.08,97.13,97.07,97.1,6342.0,97.08,97.13,97.07,97.1,6342.0
2016-07-25 13:30:00,97.1,97.12,96.99,96.99,10536.0,97.1,97.12,96.99,96.99,10536.0
2016-07-25 13:35:00,97.0,97.04,96.98,97.03,10438.0,97.0,97.04,96.98,97.03,10438.0
2016-07-25 13:40:00,97.02,97.04,96.99,97.0,8841.0,97.02,97.04,96.99,97.0,8841.0
2016-07-25 13:45:00,97.0,97.01,96.93,96.94,5462.0,97.0,97.01,96.93,96.94,5462.0
2016-07-25 13:50:00,96.94,96.98,96.9,96.97,6247.0,96.94,96.98,96.9,96.97,6247.0
2016-07-25 13:55:00,96.97,96.99,96.95,96.96,6798.0,96.97,96.99,96.95,96.96,6798.0
2016-07-25 14:00:00,96.95,97.02,96.92,97.01,16118.0,96.95,97.02,96.92,97.01,16118.0
2016-07-25 14:05:00,97.01,97.08,97.0,97.06,15211.0,97.01,97.08,97.0,97.06,15211.0
2016-07-25 14:10:00,97.06,97.07,97.02,97.05,5672.0,97.06,97.07,97.02,97.05,5672.0
2016-07-25 14:15:00,97.05,97.07,97.0,97.02,14681.0,97.05,97.07,97.0,97.02,14681.0
2016-07-25 14:20:00,97.01,97.07,97.01,97.02,10122.0,97.01,97.07,97.01,97.02,10122.0
2016-07-25 14:25:00,97.01,97.01,96.9,96.92,8987.0,97.01,97.01,96.9,96.92,8987.0
2016-07-25 14:30:00,96.92,96.96,96.89,96.96,8566.0,96.92,96.96,96.89,96.96,8566.0
2016-07-25 14:35:00,96.95,96.99,96.92,96.98,6397.0,96.95,96.99,96.92,96.98,6397.0
2016-07-25 14:40:00,97.0,97.02,96.94,96.95,4990.0,97.0,97.02,96.94,96.95,4990.0
2016-07-25 14:45:00,96.94,96.94,96.88,96.92,18223.0,96.94,96.94,96.88,96.92,18223.0
2016-07-25 14:50:00,96.92,97.04,96.91,97.02,8779.0,96.92,97.04,96.91,97.02,8779.0
2016-07-25 14:55:00,97.02,97.02,96.95,96.97,8907.0,97.02,97.02,96.95,96.97,8907.0
2016-07-25 15:00:00,96.97,97.01,96.96,97.01,9873.0,96.97,97.01,96.96,97.01,9873.0
2016-07-25 15:05:00,97.01,97.02,96.94,96.98,14998.0,97.01,97.02,96.94,96.98,14998.0
2016-07-25 15:10:00,96.98,96.98,96.94,96.95,17871.0,96.98,96.98,96.94,96.95,17871.0
2016-07-25 15:15:00,96.94,96.94,96.88,96.89,15983.0,96.94,96.94,96.88,96.89,15983.0
2016-07-25 15:20:00,96.89,96.99,96.88,96.98,24837.0,96.89,96.99,96.88,96.98,24837.0
2016-07-25 15:25:00,96.98,97.03,96.95,97.02,22234.0,96.98,97.03,96.95,97.02,22234.0
2016-07-25 15:30:00,97.02,97.16,97.01,97.16,28262.0,97.02,97.16,97.01,97.16,28262.0
2016-07-25 15:35:00,97.16,97.21,97.15,97.19,26282.0,97.16,97.21,97.15,97.19,26282.0
2016-07-25 15:40:00,97.2,97.26,97.19,97.25,36476.0,97.2,97.26,97.19,97.25,36476.0
2016-07-25 15:45:00,97.25,97.31,97.24,97.27,36466.0,97.25,97.31,97.24,97.27,36466.0
2016-07-25 15:50:00,97.27,97.27,97.17,97.22,50200.0,97.27,97.27,97.17,97.22,50200.0
2016-07-25 15:55:00,97.22,97.35,97.19,97.35,77574.0,97.22,97.35,97.19,97.35,77574.0
2016-07-26 09:30:00,97.81,97.88,97.46,97.88,44792.0,97.81,97.88,97.46,97.88,44792.0
2016-07-26 09:35:00,97.88,98.04,97.86,97.98,31906.0,97.88,98.04,97.86,97.98,31906.0
2016-07-26 09:40:00,98.0,98.03,97.88,98.02,14898.0,98.0,98.03,97.88,98.02,14898.0
2016-07-26 09:45:00,98.01,98.38,98.01,98.37,27278.0,98.01,98.38,98.01,98.37,27278.0
2016-07-26 09:50:00,98.38,98.42,98.21,98.21,21198.0,98.38,98.42,98.21,98.21,21198.0
2016-07-26 09:55:00,98.21,98.4,98.1,98.36,73573.0,98.21,98.4,98.1,98.36,73573.0
2016-07-26 10:00:00,98.36,98.38,98.24,98.32,96180.0,98.36,98.38,98.24,98.32,96180.0
2016-07-26 10:05:00,98.35,98.35,98.18,98.19,15652.0,98.35,98.35,98.18,98.19,15652.0
2016-07-26 10:10:00,98.19,98.2,98.13,98.16,25676.0,98.19,98.2,98.13,98.16,25676.0
2016-07-26 10:15:00,98.15,98.16,97.97,97.98,32698.0,98.15,98.16,97.97,97.98,32698.0
2016-07-26 10:20:00,97.98,98.0,97.89,97.96,18815.0,97.98,98.0,97.89,97.96,18815.0
2016-07-26 10:25:00,97.97,98.01,97.86,97.92,40824.0,97.97,98.01,97.86,97.92,40824.0
2016-07-26 10:30:00,97.93,98.0,97.77,97.82,22611.0,97.93,98.0,97.77,97.82,22611.0
2016-07-26 10:35:00,97.81,97.85,97.76,97.8,16590.0,97.81,97.85,97.76,97.8,16590.0
2016-07-26 10:40:00,97.81,97.84,97.73,97.77,15100.0,97.81,97.84,97.73,97.77,15100.0
2016-07-26 10:45:00,97.77,97.87,97.76,97.8,11045.0,97.77,97.87,97.76,97.8,11045.0
2016-07-26 10:50:00,97.8,97.84,97.43,97.43,12214.0,97.8,97.84,97.43,97.43,12214.0
2016-07-26 10:55:00,97.44,97.44,97.15,97.16,24268.0,97.44,97.44,97.15,97.16,24268.0
2016-07-26 11:00:00,97.16,97.27,97.1,97.1,29669.0,97.16,97.27,97.1,97.1,29669.0
2016-07-26 11:05:00,97.11,97.15,97.06,97.1,26518.0,97.11,97.15,97.06,97.1,26518.0
2016-07-26 11:10:00,97.11,97.15,97.0,97.13,23841.0,97.11,97.15,97.0,97.13,23841.0
2016-07-26 11:15:00,97.13,97.16,97.04,97.07,13530.0,97.13,97.16,97.04,97.07,13530.0
2016-07-26 11:20:00,97.07,97.2,97.03,97.14,19826.0,97.07,97.2,97.03,97.14,19826.0
2016-07-26 11:25:00,97.14,97.19,97.08,97.18,20450.0,97.14,97.19,97.08,97.18,20450.0
2016-07-26 11:30:00,97.18,97.23,97.12,97.14,19132.0,97.18,97.23,97.12,97.14,19132.0
2016-07-26 11:35:00,97.14,97.23,97.09,97.09,10787.0,97.14,97.23,97.09,97.09,10787.0
2016-07-26 11:40:00,97.1,97.21,97.07,97.15,11644.0,97.1,97.21,97.07,97.15,11644.0
2016-07-26 11:45:00,97.14,97.17,97.09,97.11,14651.0,97.14,97.17,97.09,97.11,14651.0
2016-07-26 11:50:00,97.13,97.35,97.12,97.32,97928.0,97.13,97.35,97.12,97.32,97928.0
2016-07-26 11:55:00,97.32,97.42,97.32,97.39,7552.0,97.32,97.42,97.32,97.39,7552.0
2016-07-26 12:00:00,97.41,97.53,97.41,97.52,9375.0,97.41,97.53,97.41,97.52,9375.0
2016-07-26 12:05:00,97.54,97.6,97.53,97.59,10015.0,97.54,97.6,97.53,97.59,10015.0
2016-07-26 12:10:00,97.59,97.6,97.54,97.59,14131.0,97.59,97.6,97.54,97.59,14131.0
2016-07-26 12:15:00,97.58,97.68,97.58,97.67,7771.0,97.58,97.68,97.58,97.67,7771.0
2016-07-26 12:20:00,97.7,97.89,97.7,97.86,6512.0,97.7,97.89,97.7,97.86,6512.0
2016-07-26 12:25:00,97.86,97.89,97.75,97.75,7550.0,97.86,97.89,97.75,97.75,7550.0
2016-07-26 12:30:00,97.75,97.75,97.68,97.68,9335.0,97.75,97.75,97.68,97.68,9335.0
2016-07-26 12:35:00,97.68,97.74,97.65,97.73,8783.0,97.68,97.74,97.65,97.73,8783.0
2016-07-26 12:40:00,97.71,97.82,97.7,97.81,6256.0,97.71,97.82,97.7,97.81,6256.0
2016-07-26 12:45:00,97.8,97.9,97.78,97.87,9457.0,97.8,97.9,97.78,97.87,9457.0
2016-07-26 12:50:00,97.87,97.92,97.83,97.89,8545.0,97.87,97.92,97.83,97.89,8545.0
2016-07-26 12:55:00,97.88,97.93,97.86,97.86,5833.0,97.88,97.93,97.86,97.86,5833.0
2016-07-26 13:00:00,97.86,97.92,97.84,97.9,16867.0,97.86,97.92,97.84,97.9,16867.0
2016-07-26 13:05:00,97.92,97.92,97.82,97.89,7607.0,97.92,97.92,97.82,97.89,7607.0
2016-07-26 13:10:00,97.88,97.88,97.79,97.82,10885.0,97.88,97.88,97.79,97.82,10885.0
2016-07-26 13:15:00,97.84,97.89,97.76,97.76,13710.0,97.84,97.89,97.76,97.76,13710.0
2016-07-26 13:20:00,97.76,97.81,97.54,97.54,10422.0,97.76,97.81,97.54,97.54,10422.0
2016-07-26 13:25:00,97.55,97.65,97.55,97.61,10560.0,97.55,97.65,97.55,97.61,10560.0
2016-07-26 13:30:00,97.62,97.66,97.59,97.64,3027.0,97.62,97.66,97.59,97.64,3027.0
2016-07-26 13:35:00,97.63,97.72,97.62,97.72,6619.0,97.63,97.72,97.62,97.72,6619.0
2016-07-26 13:40:00,97.73,97.74,97.69,97.69,4992.0,97.73,97.74,97.69,97.69,4992.0
2016-07-26 13:45:00,97.7,97.77,97.7,97.73,7785.0,97.7,97.77,97.7,97.73,7785.0
2016-07-26 13:50:00,97.74,97.74,97.67,97.71,19893.0,97.74,97.74,97.67,97.71,19893.0
2016-07-26 13:55:00,97.71,97.76,97.68,97.73,7260.0,97.71,97.76,97.68,97.73,7260.0
2016-07-26 14:00:00,97.73,97.81,97.71,97.77,32951.0,97.73,97.81,97.71,97.77,32951.0
2016-07-26 14:05:00,97.77,97.78,97.67,97.68,22221.0,97.77,97.78,97.67,97.68,22221.0
2016-07-26 14:10:00,97.68,97.72,97.63,97.69,10783.0,97.68,97.72,97.63,97.69,10783.0
2016-07-26 14:15:00,97.69,97.73,97.65,97.73,11998.0,97.69,97.73,97.65,97.73,11998.0
2016-07-26 14:20:00,97.73,97.88,97.73,97.88,13542.0,97.73,97.88,97.73,97.88,13542.0
2016-07-26 14:25:00,97.87,97.95,97.87,97.9,9581.0,97.87,97.95,97.87,97.9,9581.0
2016-07-26 14:30:00,97.91,97.97,97.88,97.89,20749.0,97.91,97.97,97.88,97.89,20749.0
2016-07-26 14:35:00,97.91,97.96,97.9,97.91,7560.0,97.91,97.96,97.9,97.91,7560.0
2016-07-26 14:40:00,97.91,97.94,97.85,97.88,13673.0,97.91,97.94,97.85,97.88,13673.0
2016-07-26 14:45:00,97.9,97.93,97.85,97.86,11795.0,97.9,97.93,97.85,97.86,11795.0
2016-07-26 14:50:00,97.85,97.89,97.85,97.88,9938.0,97.85,97.89,97.85,97.88,9938.0
2016-07-26 14:55:00,97.88,97.94,97.86,97.87,11717.0,97.88,97.94,97.86,97.87,11717.0
2016-07-26 15:00:00,97.86,97.94,97.86,97.93,14823.0,97.86,97.94,97.86,97.93,14823.0
2016-07-26 15:05:00,97.93,98.0,97.86,97.98,19312.0,97.93,98.0,97.86,97.98,19312.0
2016-07-26 15:10:00,97.98,98.03,97.92,97.95,24280.0,97.98,98.03,97.92,97.95,24280.0
2016-07-26 15:15:00,97.95,97.99,97.89,97.9,18978.0,97.95,97.99,97.89,97.9,18978.0
2016-07-26 15:20:00,97.9,97.93,97.85,97.88,18807.0,97.9,97.93,97.85,97.88,18807.0
2016-07-26 15:25:00,97.89,97.97,97.88,97.95,27406.0,97.89,97.97,97.88,97.95,27406.0
2016-07-26 15:30:00,97.96,97.97,97.88,97.9,23459.0,97.96,97.97,97.88,97.9,23459.0
2016-07-26 15:35:00,97.91,97.99,97.89,97.97,20376.0,97.91,97.99,97.89,97.97,20376.0
2016-07-26 15:40:00,97.97,97.98,97.91,97.93,62435.0,97.97,97.98,97.91,97.93,62435.0
2016-07-26 15:45:00,97.94,98.08,97.93,98.06,59551.0,97.94,98.08,97.93,98.06,59551.0
2016-07-26 15:50:00,98.06,98.06,97.87,97.92,56967.0,98.06,98.06,97.87,97.92,56967.0
2016-07-26 15:55:00,97.92,97.95,97.88,97.91,60264.0,97.92,97.95,97.88,97.91,60264.0
2016-07-27 09:30:00,97.59,98.0,97.45,97.98,58455.0,97.59,98.0,97.45,97.98,58455.0
2016-07-27 09:35:00,97.98,98.02,97.77,97.82,37290.0,97.98,98.02,97.77,97.82,37290.0
2016-07-27 09:40:00,97.83,97.84,97.45,97.48,45554.0,97.83,97.84,97.45,97.48,45554.0
2016-07-27 09:45:00,97.48,97.56,97.47,97.52,57113.0,97.48,97.56,97.47,97.52,57113.0
2016-07-27 09:50:00,97.53,97.75,97.53,97.72,8168.0,97.53,97.75,97.53,97.72,8168.0
2016-07-27 09:55:00,97.73,97.87,97.72,97.83,9092.0,97.73,97.87,97.72,97.83,9092.0
2016-07-27 10:00:00,97.83,97.86,97.74,97.8,18618.0,97.83,97.86,97.74,97.8,18618.0
2016-07-27 10:05:00,97.81,97.81,97.67,97.74,7350.0,97.81,97.81,97.67,97.74,7350.0
2016-07-27 10:10:00,97.72,97.72,97.6,97.62,7714.0,97.72,97.72,97.6,97.62,7714.0
2016-07-27 10:15:00,97.63,97.63,97.46,97.46,8270.0,97.63,97.63,97.46,97.46,8270.0
2016-07-27 10:20:00,97.44,97.53,97.39,97.52,6303.0,97.44,97.53,97.39,97.52,6303.0
2016-07-27 10:25:00,97.53,97.6,97.48,97.6,10335.0,97.53,97.6,97.48,97.6,10335.0
2016-07-27 10:30:00,97.58,97.68,97.54,97.56,9046.0,97.58,97.68,97.54,97.56,9046.0
2016-07-27 10:35:00,97.56,97.68,97.55,97.61,10456.0,97.56,97.68,97.55,97.61,10456.0
2016-07-27 10:40:00,97.61,97.61,97.5,97.5,8583.0,97.61,97.61,97.5,97.5,8583.0
2016-07-27 10:45:00,97.5,97.55,97.42,97.55,12196.0,97.5,97.55,97.42,97.55,12196.0
2016-07-27 10:50:00,97.53,97.65,97.52,97.61,10918.0,97.53,97.65,97.52,97.61,10918.0
2016-07-27 10:55:00,97.62,97.63,97.57,97.59,8300.0,97.62,97.63,97.57,97.59,8300.0
2016-07-27 11:00:00,97.59,97.61,97.52,97.53,6767.0,97.59,97.61,97.52,97.53,6767.0
2016-07-27 11:05:00,97.54,97.59,97.52,97.58,4191.0,97.54,97.59,97.52,97.58,4191.0
2016-07-27 11:10:00,97.57,97.65,97.56,97.63,16141.0,97.57,97.65,97.56,97.63,16141.0
2016-07-27 11:15:00,97.62,97.72,97.59,97.72,9527.0,97.62,97.72,97.59,97.72,9527.0
2016-07-27 11:20:00,97.7,97.83,97.69,97.83,9127.0,97.7,97.83,97.69,97.83,9127.0
2016-07-27 11:25:00,97.83,97.97,97.82,97.97,12725.0,97.83,97.97,97.82,97.97,12725.0
2016-07-27 11:30:00,97.95,97.97,97.89,97.95,13690.0,97.95,97.97,97.89,97.95,13690.0
2016-07-27 11:35:00,97.92,97.98,97.91,97.94,18080.0,97.92,97.98,97.91,97.94,18080.0
2016-07-27 11:40:00,97.94,97.94,97.84,97.85,11592.0,97.94,97.94,97.84,97.85,11592.0
2016-07-27 11:45:00,97.87,97.94,97.81,97.92,10098.0,97.87,97.94,97.81,97.92,10098.0
2016-07-27 11:50:00,97.91,97.99,97.91,97.93,7756.0,97.91,97.99,97.91,97.93,7756.0
2016-07-27 11:55:00,97.93,97.94,97.74,97.76,7185.0,97.93,97.94,97.74,97.76,7185.0
2016-07-27 12:00:00,97.78,97.83,97.69,97.82,14733.0,97.78,97.83,97.69,97.82,14733.0
2016-07-27 12:05:00,97.82,97.91,97.81,97.91,14211.0,97.82,97.91,97.81,97.91,14211.0
2016-07-27 12:10:00,97.91,97.91,97.85,97.85,10606.0,97.91,97.91,97.85,97.85,10606.0
2016-07-27 12:15:00,97.84,97.86,97.81,97.86,10544.0,97.84,97.86,97.81,97.86,10544.0
2016-07-27 12:20:00,97.86,97.86,97.71,97.71,7589.0,97.86,97.86,97.71,97.71,7589.0
2016-07-27 12:25:00,97.7,97.7,97.64,97.68,4860.0,97.7,97.7,97.64,97.68,4860.0
2016-07-27 12:30:00,97.7,97.7,97.64,97.67,6280.0,97.7,97.7,97.64,97.67,6280.0
2016-07-27 12:35:00,97.66,97.7,97.66,97.68,6996.0,97.66,97.7,97.66,97.68,6996.0
2016-07-27 12:40:00,97.68,97.71,97.66,97.7,4936.0,97.68,97.71,97.66,97.7,4936.0
2016-07-27 12:45:00,97.7,97.72,97.65,97.65,7052.0,97.7,97.72,97.65,97.65,7052.0
2016-07-27 12:50:00,97.65,97.66,97.62,97.64,6698.0,97.65,97.66,97.62,97.64,6698.0
2016-07-27 12:55:00,97.66,97.7,97.63,97.69,7700.0,97.66,97.7,97.63,97.69,7700.0
2016-07-27 13:00:00,97.73,97.76,97.72,97.75,5035.0,97.73,97.76,97.72,97.75,5035.0
2016-07-27 13:05:00,97.75,97.77,97.71,97.76,4789.0,97.75,97.77,97.71,97.76,4789.0
2016-07-27 13:10:00,97.76,97.85,97.7,97.84,15386.0,97.76,97.85,97.7,97.84,15386.0
2016-07-27 13:15:00,97.85,97.88,97.83,97.86,8574.0,97.85,97.88,97.83,97.86,8574.0
2016-07-27 13:20:00,97.85,97.85,97.74,97.76,11333.0,97.85,97.85,97.74,97.76,11333.0
2016-07-27 13:25:00,97.77,97.87,97.76,97.82,9007.0,97.77,97.87,97.76,97.82,9007.0
2016-07-27 13:30:00,97.84,97.85,97.76,97.78,5614.0,97.84,97.85,97.76,97.78,5614.0
2016-07-27 13:35:00,97.77,97.79,97.73,97.75,15894.0,97.77,97.79,97.73,97.75,15894.0
2016-07-27 13:40:00,97.75,97.94,97.73,97.91,9581.0,97.75,97.94,97.73,97.91,9581.0
2016-07-27 13:45:00,97.9,98.04,97.9,97.99,9408.0,97.9,98.04,97.9,97.99,9408.0
2016-07-27 13:50:00,97.97,97.98,97.87,97.92,12521.0,97.97,97.98,97.87,97.92,12521.0
2016-07-27 13:55:00,97.92,98.13,97.91,98.07,19419.0,97.92,98.13,97.91,98.07,19419.0
2016-07-27 14:00:00,98.04,98.31,97.81,98.13,66772.0,98.04,98.31,97.81,98.13,66772.0
2016-07-27 14:05:00,98.12,98.3,98.01,98.02,35909.0,98.12,98.3,98.01,98.02,35909.0
2016-07-27 14:10:00,98.03,98.16,97.98,98.01,57929.0,98.03,98.16,97.98,98.01,57929.0
2016-07-27 14:15:00,98.01,98.4,98.0,98.31,22347.0,98.01,98.4,98.0,98.31,22347.0
2016-07-27 14:20:00,98.33,98.35,98.23,98.23,9722.0,98.33,98.35,98.23,98.23,9722.0
2016-07-27 14:25:00,98.24,98.25,98.14,98.14,11644.0,98.24,98.25,98.14,98.14,11644.0
2016-07-27 14:30:00,98.15,98.22,98.14,98.21,11936.0,98.15,98.22,98.14,98.21,11936.0
2016-07-27 14:35:00,98.21,98.31,98.19,98.22,13695.0,98.21,98.31,98.19,98.22,13695.0
2016-07-27 14:40:00,98.26,98.26,98.12,98.17,11551.0,98.26,98.26,98.12,98.17,11551.0
2016-07-27 14:45:00,98.18,98.24,98.17,98.2,16502.0,98.18,98.24,98.17,98.2,16502.0
2016-07-27 14:50:00,98.2,98.22,98.14,98.17,10476.0,98.2,98.22,98.14,98.17,10476.0
2016-07-27 14:55:00,98.17,98.27,98.17,98.25,12911.0,98.17,98.27,98.17,98.25,12911.0
2016-07-27 15:00:00,98.25,98.37,98.25,98.3,20173.0,98.25,98.37,98.25,98.3,20173.0
2016-07-27 15:05:00,98.31,98.37,98.29,98.33,13941.0,98.31,98.37,98.29,98.33,13941.0
2016-07-27 15:10:00,98.33,98.41,98.32,98.35,14841.0,98.33,98.41,98.32,98.35,14841.0
2016-07-27 15:15:00,98.35,98.41,98.3,98.31,41629.0,98.35,98.41,98.3,98.31,41629.0
2016-07-27 15:20:00,98.32,98.35,98.25,98.28,21952.0,98.32,98.35,98.25,98.28,21952.0
2016-07-27 15:25:00,98.28,98.29,98.22,98.24,21123.0,98.28,98.29,98.22,98.24,21123.0
2016-07-27 15:30:00,98.24,98.26,98.21,98.26,22807.0,98.24,98.26,98.21,98.26,22807.0
2016-07-27 15:35:00,98.25,98.27,98.22,98.24,21792.0,98.25,98.27,98.22,98.24,21792.0
2016-07-27 15:40:00,98.24,98.3,98.22,98.23,26032.0,98.24,98.3,98.22,98.23,26032.0
2016-07-27 15:45:00,98.22,98.22,97.92,97.94,29047.0,98.22,98.22,97.92,97.94,29047.0
2016-07-27 15:50:00,97.92,98.01,97.92,97.95,34946.0,97.92,98.01,97.92,97.95,34946.0
2016-07-27 15:55:00,97.95,97.95,97.82,97.93,89316.0,97.95,97.95,97.82,97.93,89316.0
2016-07-28 09:30:00,97.92,98.39,97.57,98.36,46460.0,97.92,98.39,97.57,98.36,46460.0
2016-07-28 09:35:00,98.32,98.33,97.76,97.76,25864.0,98.32,98.33,97.76,97.76,25864.0
2016-07-28 09:40:00,97.76,98.15,97.75,98.02,21462.0,97.76,98.15,97.75,98.02,21462.0
2016-07-28 09:45:00,98.08,98.12,97.88,97.9,22092.0,98.08,98.12,97.88,97.9,22092.0
2016-07-28 09:50:00,97.91,98.29,97.9,98.23,15665.0,97.91,98.29,97.9,98.23,15665.0
2016-07-28 09:55:00,98.24,98.29,98.19,98.24,8180.0,98.24,98.29,98.19,98.24,8180.0
2016-07-28 10:00:00,98.24,98.36,98.24,98.36,9449.0,98.24,98.36,98.24,98.36,9449.0
2016-07-28 10:05:00,98.36,98.36,98.25,98.29,19172.0,98.36,98.36,98.25,98.29,19172.0
2016-07-28 10:10:00,98.25,98.29,98.03,98.05,10695.0,98.25,98.29,98.03,98.05,10695.0
2016-07-28 10:15:00,98.06,98.07,97.97,98.01,3400.0,98.06,98.07,97.97,98.01,3400.0
2016-07-28 10:20:00,98.01,98.04,97.92,97.93,7080.0,98.01,98.04,97.92,97.93,7080.0
2016-07-28 10:25:00,97.94,97.96,97.84,97.87,3800.0,97.94,97.96,97.84,97.87,3800.0
2016-07-28 10:30:00,97.87,97.88,97.79,97.83,13019.0,97.87,97.88,97.79,97.83,13019.0
2016-07-28 10:35:00,97.83,97.84,97.7,97.77,7750.0,97.83,97.84,97.7,97.77,7750.0
2016-07-28 10:40:00,97.79,97.9,97.76,97.89,6602.0,97.79,97.9,97.76,97.89,6602.0
2016-07-28 10:45:00,97.87,97.95,97.81,97.89,11121.0,97.87,97.95,97.81,97.89,11121.0
2016-07-28 10:50:00,97.9,98.0,97.9,97.93,6051.0,97.9,98.0,97.9,97.93,6051.0
2016-07-28 10:55:00,97.93,97.97,97.84,97.88,6519.0,97.93,97.97,97.84,97.88,6519.0
2016-07-28 11:00:00,97.9,97.93,97.83,97.84,25636.0,97.9,97.93,97.83,97.84,25636.0
2016-07-28 11:05:00,97.87,97.88,97.79,97.83,7642.0,97.87,97.88,97.79,97.83,7642.0
2016-07-28 11:10:00,97.84,97.86,97.78,97.79,9289.0,97.84,97.86,97.78,97.79,9289.0
2016-07-28 11:15:00,97.81,97.89,97.77,97.86,13700.0,97.81,97.89,97.77,97.86,13700.0
2016-07-28 11:20:00,97.87,97.98,97.86,97.96,4772.0,97.87,97.98,97.86,97.96,4772.0
2016-07-28 11:25:00,97.95,97.96,97.92,97.93,5217.0,97.95,97.96,97.92,97.93,5217.0
2016-07-28 11:30:00,97.94,97.98,97.82,97.82,6561.0,97.94,97.98,97.82,97.82,6561.0
2016-07-28 11:35:00,97.84,97.87,97.82,97.83,5667.0,97.84,97.87,97.82,97.83,5667.0
2016-07-28 11:40:00,97.8,97.88,97.8,97.83,5815.0,97.8,97.88,97.8,97.83,5815.0
2016-07-28 11:45:00,97.86,97.88,97.83,97.84,21055.0,97.86,97.88,97.83,97.84,21055.0
2016-07-28 11:50:00,97.86,97.87,97.83,97.86,8174.0,97.86,97.87,97.83,97.86,8174.0
2016-07-28 11:55:00,97.86,97.9,97.85,97.87,11979.0,97.86,97.9,97.85,97.87,11979.0
2016-07-28 12:00:00,97.84,97.88,97.81,97.86,12508.0,97.84,97.88,97.81,97.86,12508.0
2016-07-28 12:05:00,97.86,97.88,97.82,97.85,6261.0,97.86,97.88,97.82,97.85,6261.0
2016-07-28 12:10:00,97.86,97.88,97.83,97.83,10057.0,97.86,97.88,97.83,97.83,10057.0
2016-07-28 12:15:00,97.86,97.86,97.83,97.83,3885.0,97.86,97.86,97.83,97.83,3885.0
2016-07-28 12:20:00,97.85,97.85,97.78,97.78,5536.0,97.85,97.85,97.78,97.78,5536.0
2016-07-28 12:25:00,97.79,97.79,97.75,97.77,6419.0,97.79,97.79,97.75,97.77,6419.0
2016-07-28 12:30:00,97.76,97.79,97.76,97.79,6380.0,97.76,97.79,97.76,97.79,6380.0
2016-07-28 12:35:00,97.8,97.82,97.78,97.78,2940.0,97.8,97.82,97.78,97.78,2940.0
2016-07-28 12:40:00,97.79,97.87,97.79,97.84,2602.0,97.79,97.87,97.79,97.84,2602.0
2016-07-28 12:45:00,97.83,97.85,97.81,97.84,17202.0,97.83,97.85,97.81,97.84,17202.0
2016-07-28 12:50:00,97.83,97.92,97.82,97.9,7511.0,97.83,97.92,97.82,97.9,7511.0
2016-07-28 12:55:00,97.89,97.89,97.84,97.89,11761.0,97.89,97.89,97.84,97.89,11761.0
2016-07-28 13:00:00,97.88,98.03,97.87,98.03,10007.0,97.88,98.03,97.87,98.03,10007.0
2016-07-28 13:05:00,98.03,98.07,98.0,98.01,5106.0,98.03,98.07,98.0,98.01,5106.0
2016-07-28 13:10:00,98.0,98.03,97.98,98.01,6293.0,98.0,98.03,97.98,98.01,6293.0
2016-07-28 13:15:00,98.01,98.03,97.99,98.01,10385.0,98.01,98.03,97.99,98.01,10385.0
2016-07-28 13:20:00,98.02,98.03,97.9,97.92,4639.0,98.02,98.03,97.9,97.92,4639.0
2016-07-28 13:25:00,97.92,98.05,97.9,98.04,19716.0,97.92,98.05,97.9,98.04,19716.0
2016-07-28 13:30:00,98.02,98.04,97.99,98.03,11565.0,98.02,98.04,97.99,98.03,11565.0
2016-07-28 13:35:00,98.03,98.05,97.97,97.99,16996.0,98.03,98.05,97.97,97.99,16996.0
2016-07-28 13:40:00,98.03,98.03,97.97,97.98,9202.0,98.03,98.03,97.97,97.98,9202.0
2016-07-28 13:45:00,97.99,98.04,97.99,98.02,17242.0,97.99,98.04,97.99,98.02,17242.0
2016-07-28 13:50:00,98.05,98.1,98.04,98.07,4913.0,98.05,98.1,98.04,98.07,4913.0
2016-07-28 13:55:00,98.06,98.23,98.06,98.19,19364.0,98.06,98.23,98.06,98.19,19364.0
2016-07-28 14:00:00,98.19,98.23,98.17,98.2,5047.0,98.19,98.23,98.17,98.2,5047.0
2016-07-28 14:05:00,98.2,98.22,98.18,98.2,7196.0,98.2,98.22,98.18,98.2,7196.0
2016-07-28 14:10:00,98.21,98.22,98.15,98.18,15572.0,98.21,98.22,98.15,98.18,15572.0
2016-07-28 14:15:00,98.19,98.26,98.18,98.23,9683.0,98.19,98.26,98.18,98.23,9683.0
2016-07-28 14:20:00,98.22,98.31,98.21,98.29,10019.0,98.22,98.31,98.21,98.29,10019.0
2016-07-28 14:25:00,98.3,98.32,98.27,98.27,10550.0,98.3,98.32,98.27,98.27,10550.0
2016-07-28 14:30:00,98.26,98.31,98.24,98.3,8457.0,98.26,98.31,98.24,98.3,8457.0
2016-07-28 14:35:00,98.3,98.37,98.29,98.35,10256.0,98.3,98.37,98.29,98.35,10256.0
2016-07-28 14:40:00,98.34,98.35,98.3,98.35,8048.0,98.34,98.35,98.3,98.35,8048.0
2016-07-28 14:45:00,98.35,98.37,98.31,98.31,10493.0,98.35,98.37,98.31,98.31,10493.0
2016-07-28 14:50:00,98.32,98.39,98.32,98.36,8185.0,98.32,98.39,98.32,98.36,8185.0
2016-07-28 14:55:00,98.36,98.38,98.33,98.37,7750.0,98.36,98.38,98.33,98.37,7750.0
2016-07-28 15:00:00,98.38,98.41,98.36,98.4,23862.0,98.38,98.41,98.36,98.4,23862.0
2016-07-28 15:05:00,98.4,98.54,98.39,98.53,61654.0,98.4,98.54,98.39,98.53,61654.0
2016-07-28 15:10:00,98.53,98.56,98.49,98.56,16203.0,98.53,98.56,98.49,98.56,16203.0
2016-07-28 15:15:00,98.56,98.57,98.5,98.51,30874.0,98.56,98.57,98.5,98.51,30874.0
2016-07-28 15:20:00,98.52,98.58,98.51,98.58,21897.0,98.52,98.58,98.51,98.58,21897.0
2016-07-28 15:25:00,98.58,98.61,98.5,98.51,31269.0,98.58,98.61,98.5,98.51,31269.0
2016-07-28 15:30:00,98.5,98.53,98.46,98.48,19406.0,98.5,98.53,98.46,98.48,19406.0
2016-07-28 15:35:00,98.49,98.49,98.44,98.46,23575.0,98.49,98.49,98.44,98.46,23575.0
2016-07-28 15:40:00,98.45,98.49,98.42,98.47,32891.0,98.45,98.49,98.42,98.47,32891.0
2016-07-28 15:45:00,98.47,98.58,98.46,98.58,41287.0,98.47,98.58,98.46,98.58,41287.0
2016-07-28 15:50:00,98.57,98.6,98.46,98.46,64396.0,98.57,98.6,98.46,98.46,64396.0
2016-07-28 15:55:00,98.46,98.51,98.39,98.42,91188.0,98.46,98.51,98.39,98.42,91188.0
2016-07-29 09:30:00,98.4,98.53,98.29,98.43,56929.0,98.4,98.53,98.29,98.43,56929.0
2016-07-29 09:35:00,98.44,98.55,98.38,98.4,14511.0,98.44,98.55,98.38,98.4,14511.0
2016-07-29 09:40:00,98.39,98.44,98.38,98.42,8047.0,98.39,98.44,98.38,98.42,8047.0
2016-07-29 09:45:00,98.43,98.46,98.25,98.32,23047.0,98.43,98.46,98.25,98.32,23047.0
2016-07-29 09:50:00,98.36,98.37,98.0,98.02,12880.0,98.36,98.37,98.0,98.02,12880.0
2016-07-29 09:55:00,98.0,98.0,97.72,97.75,7121.0,98.0,98.0,97.72,97.75,7121.0
2016-07-29 10:00:00,97.73,97.83,97.45,97.5,17345.0,97.73,97.83,97.45,97.5,17345.0
2016-07-29 10:05:00,97.53,97.53,97.43,97.43,7749.0,97.53,97.53,97.43,97.43,7749.0
2016-07-29 10:10:00,97.43,97.65,97.43,97.59,10458.0,97.43,97.65,97.43,97.59,10458.0
2016-07-29 10:15:00,97.58,97.58,97.43,97.55,9824.0,97.58,97.58,97.43,97.55,9824.0
2016-07-29 10:20:00,97.56,97.67,97.47,97.47,9545.0,97.56,97.67,97.47,97.47,9545.0
2016-07-29 10:25:00,97.44,97.44,97.33,97.36,9113.0,97.44,97.44,97.33,97.36,9113.0
2016-07-29 10:30:00,97.4,97.4,97.23,97.29,18276.0,97.4,97.4,97.23,97.29,18276.0
2016-07-29 10:35:00,97.34,97.49,97.34,97.41,6810.0,97.34,97.49,97.34,97.41,6810.0
2016-07-29 10:40:00,97.45,97.45,97.36,97.36,7740.0,97.45,97.45,97.36,97.36,7740.0
2016-07-29 10:45:00,97.43,97.52,97.42,97.51,7392.0,97.43,97.52,97.42,97.51,7392.0
2016-07-29 10:50:00,97.56,97.65,97.53,97.61,11508.0,97.56,97.65,97.53,97.61,11508.0
2016-07-29 10:55:00,97.64,97.64,97.55,97.59,12799.0,97.64,97.64,97.55,97.59,12799.0
2016-07-29 11:00:00,97.63,97.72,97.63,97.72,13935.0,97.63,97.72,97.63,97.72,13935.0
2016-07-29 11:05:00,97.73,97.8,97.72,97.76,10831.0,97.73,97.8,97.72,97.76,10831.0
2016-07-29 11:10:00,97.75,97.8,97.74,97.78,9320.0,97.75,97.8,97.74,97.78,9320.0
2016-07-29 11:15:00,97.77,97.84,97.77,97.77,14209.0,97.77,97.84,97.77,97.77,14209.0
2016-07-29 11:20:00,97.78,97.92,97.78,97.91,13614.0,97.78,97.92,97.78,97.91,13614.0
2016-07-29 11:25:00,97.9,97.9,97.84,97.84,14992.0,97.9,97.9,97.84,97.84,14992.0
2016-07-29 11:30:00,97.86,97.89,97.81,97.85,9028.0,97.86,97.89,97.81,97.85,9028.0
2016-07-29 11:35:00,97.82,97.96,97.82,97.96,6513.0,97.82,97.96,97.82,97.96,6513.0
2016-07-29 11:40:00,97.98,98.06,97.96,97.98,28943.0,97.98,98.06,97.96,97.98,28943.0
2016-07-29 11:45:00,97.98,97.99,97.81,97.83,5900.0,97.98,97.99,97.81,97.83,5900.0
2016-07-29 11:50:00,97.82,97.83,97.73,97.75,7534.0,97.82,97.83,97.73,97.75,7534.0
2016-07-29 11:55:00,97.76,97.79,97.69,97.71,5708.0,97.76,97.79,97.69,97.71,5708.0
2016-07-29 12:00:00,97.71,97.85,97.71,97.85,6641.0,97.71,97.85,97.71,97.85,6641.0
2016-07-29 12:05:00,97.87,97.95,97.85,97.94,14788.0,97.87,97.95,97.85,97.94,14788.0
2016-07-29 12:10:00,97.97,97.98,97.93,97.98,4890.0,97.97,97.98,97.93,97.98,4890.0
2016-07-29 12:15:00,97.99,98.1,97.99,98.08,15169.0,97.99,98.1,97.99,98.08,15169.0
2016-07-29 12:20:00,98.07,98.07,97.95,97.95,3844.0,98.07,98.07,97.95,97.95,3844.0
2016-07-29 12:25:00,97.97,98.06,97.97,98.04,3520.0,97.97,98.06,97.97,98.04,3520.0
2016-07-29 12:30:00,98.03,98.08,98.01,98.07,4225.0,98.03,98.08,98.01,98.07,4225.0
2016-07-29 12:35:00,98.08,98.12,98.06,98.12,6671.0,98.08,98.12,98.06,98.12,6671.0
2016-07-29 12:40:00,98.12,98.18,98.06,98.07,13420.0,98.12,98.18,98.06,98.07,13420.0
2016-07-29 12:45:00,98.09,98.09,97.98,98.0,8883.0,98.09,98.09,97.98,98.0,8883.0
2016-07-29 12:50:00,97.99,98.05,97.98,98.03,8969.0,97.99,98.05,97.98,98.03,8969.0
2016-07-29 12:55:00,98.03,98.06,98.02,98.03,5952.0,98.03,98.06,98.02,98.03,5952.0
2016-07-29 13:00:00,98.03,98.08,98.03,98.07,13351.0,98.03,98.08,98.03,98.07,13351.0
2016-07-29 13:05:00,98.08,98.12,98.04,98.08,10305.0,98.08,98.12,98.04,98.08,10305.0
2016-07-29 13:10:00,98.09,98.22,98.09,98.22,6778.0,98.09,98.22,98.09,98.22,6778.0
2016-07-29 13:15:00,98.22,98.23,98.16,98.18,7551.0,98.22,98.23,98.16,98.18,7551.0
2016-07-29 13:20:00,98.17,98.25,98.16,98.25,4782.0,98.17,98.25,98.16,98.25,4782.0
2016-07-29 13:25:00,98.24,98.24,98.2,98.22,5712.0,98.24,98.24,98.2,98.22,5712.0
2016-07-29 13:30:00,98.22,98.24,98.16,98.2,10219.0,98.22,98.24,98.16,98.2,10219.0
2016-07-29 13:35:00,98.21,98.23,98.18,98.19,5999.0,98.21,98.23,98.18,98.19,5999.0
2016-07-29 13:40:00,98.19,98.2,98.11,98.16,5909.0,98.19,98.2,98.11,98.16,5909.0
2016-07-29 13:45:00,98.16,98.28,98.16,98.24,8212.0,98.16,98.28,98.16,98.24,8212.0
2016-07-29 13:50:00,98.28,98.28,98.23,98.23,7900.0,98.28,98.28,98.23,98.23,7900.0
2016-07-29 13:55:00,98.26,98.26,98.18,98.21,11889.0,98.26,98.26,98.18,98.21,11889.0
2016-07-29 14:00:00,98.2,98.28,98.19,98.25,23025.0,98.2,98.28,98.19,98.25,23025.0
2016-07-29 14:05:00,98.24,98.28,98.21,98.26,9048.0,98.24,98.28,98.21,98.26,9048.0
2016-07-29 14:10:00,98.26,98.26,98.18,98.21,9366.0,98.26,98.26,98.18,98.21,9366.0
2016-07-29 14:15:00,98.2,98.26,98.16,98.17,13423.0,98.2,98.26,98.16,98.17,13423.0
2016-07-29 14:20:00,98.18,98.27,98.17,98.27,7508.0,98.18,98.27,98.17,98.27,7508.0
2016-07-29 14:25:00,98.26,98.27,98.18,98.18,10711.0,98.26,98.27,98.18,98.18,10711.0
2016-07-29 14:30:00,98.2,98.2,98.01,98.03,9749.0,98.2,98.2,98.01,98.03,9749.0
2016-07-29 14:35:00,98.03,98.04,97.88,97.89,16982.0,98.03,98.04,97.88,97.89,16982.0
2016-07-29 14:40:00,97.91,97.96,97.91,97.93,20857.0,97.91,97.96,97.91,97.93,20857.0
2016-07-29 14:45:00,97.93,97.97,97.89,97.97,15233.0,97.93,97.97,97.89,97.97,15233.0
2016-07-29 14:50:00,97.97,97.98,97.91,97.95,6000.0,97.97,97.98,97.91,97.95,6000.0
2016-07-29 14:55:00,97.96,98.02,97.96,98.0,13504.0,97.96,98.02,97.96,98.0,13504.0
2016-07-29 15:00:00,97.98,98.0,97.88,97.89,14030.0,97.98,98.0,97.88,97.89,14030.0
2016-07-29 15:05:00,97.88,97.89,97.75,97.84,29402.0,97.88,97.89,97.75,97.84,29402.0
2016-07-29 15:10:00,97.84,97.89,97.76,97.78,19623.0,97.84,97.89,97.76,97.78,19623.0
2016-07-29 15:15:00,97.79,97.85,97.77,97.8,19898.0,97.79,97.85,97.77,97.8,19898.0
2016-07-29 15:20:00,97.8,97.84,97.8,97.8,21489.0,97.8,97.84,97.8,97.8,21489.0
2016-07-29 15:25:00,97.8,97.83,97.78,97.8,22625.0,97.8,97.83,97.78,97.8,22625.0
2016-07-29 15:30:00,97.81,97.89,97.78,97.86,19808.0,97.81,97.89,97.78,97.86,19808.0
2016-07-29 15:35:00,97.85,97.91,97.84,97.87,21449.0,97.85,97.91,97.84,97.87,21449.0
2016-07-29 15:40:00,97.88,97.95,97.88,97.95,18373.0,97.88,97.95,97.88,97.95,18373.0
2016-07-29 15:45:00,97.93,98.1,97.92,98.08,24885.0,97.93,98.1,97.92,98.08,24885.0
2016-07-29 15:50:00,98.08,98.08,97.97,97.97,53218.0,98.08,98.08,97.97,97.97,53218.0
2016-07-29 15:55:00,97.97,98.0,97.83,97.86,145667.0,97.97,98.0,97.83,97.86,145667.0
2016-08-01 09:30:00,97.75,97.85,97.23,97.3,41971.0,97.75,97.85,97.23,97.3,41971.0
2016-08-01 09:35:00,97.33,97.44,97.22,97.35,18978.0,97.33,97.44,97.22,97.35,18978.0
2016-08-01 09:40:00,97.33,97.49,97.26,97.4,17192.0,97.33,97.49,97.26,97.4,17192.0
2016-08-01 09:45:00,97.58,97.74,97.54,97.55,14482.0,97.58,97.74,97.54,97.55,14482.0
2016-08-01 09:50:00,97.58,97.63,97.46,97.56,20565.0,97.58,97.63,97.46,97.56,20565.0
2016-08-01 09:55:00,97.58,97.6,97.41,97.53,10995.0,97.58,97.6,97.41,97.53,10995.0
2016-08-01 10:00:00,97.52,97.65,97.45,97.49,16983.0,97.52,97.65,97.45,97.49,16983.0
2016-08-01 10:05:00,97.49,97.59,97.49,97.53,12945.0,97.49,97.59,97.49,97.53,12945.0
2016-08-01 10:10:00,97.5,97.55,97.47,97.48,16172.0,97.5,97.55,97.47,97.48,16172.0
2016-08-01 10:15:00,97.48,97.6,97.46,97.58,10300.0,97.48,97.6,97.46,97.58,10300.0
2016-08-01 10:20:00,97.58,97.6,97.51,97.55,15946.0,97.58,97.6,97.51,97.55,15946.0
2016-08-01 10:25:00,97.55,97.62,97.49,97.57,13624.0,97.55,97.62,97.49,97.57,13624.0
2016-08-01 10:30:00,97.58,97.69,97.56,97.64,12333.0,97.58,97.69,97.56,97.64,12333.0
2016-08-01 10:35:00,97.62,97.63,97.56,97.56,10344.0,97.62,97.63,97.56,97.56,10344.0
2016-08-01 10:40:00,97.57,97.8,97.57,97.8,6907.0,97.57,97.8,97.57,97.8,6907.0
2016-08-01 10:45:00,97.77,97.84,97.71,97.84,9502.0,97.77,97.84,97.71,97.84,9502.0
2016-08-01 10:50:00,97.85,97.85,97.72,97.75,13075.0,97.85,97.85,97.72,97.75,13075.0
2016-08-01 10:55:00,97.74,97.9,97.73,97.9,5614.0,97.74,97.9,97.73,97.9,5614.0
2016-08-01 11:00:00,97.89,97.92,97.85,97.9,9410.0,97.89,97.92,97.85,97.9,9410.0
2016-08-01 11:05:00,97.89,98.02,97.89,98.02,14415.0,97.89,98.02,97.89,98.02,14415.0
2016-08-01 11:10:00,98.04,98.12,98.03,98.06,12184.0,98.04,98.12,98.03,98.06,12184.0
2016-08-01 11:15:00,98.06,98.06,97.95,98.02,11772.0,98.06,98.06,97.95,98.02,11772.0
2016-08-01 11:20:00,98.03,98.1,97.98,98.08,13045.0,98.03,98.1,97.98,98.08,13045.0
2016-08-01 11:25:00,98.08,98.16,98.03,98.05,16198.0,98.08,98.16,98.03,98.05,16198.0
2016-08-01 11:30:00,98.05,98.11,98.05,98.07,32963.0,98.05,98.11,98.05,98.07,32963.0
2016-08-01 11:35:00,98.1,98.1,97.99,98.02,8708.0,98.1,98.1,97.99,98.02,8708.0
2016-08-01 11:40:00,98.01,98.08,98.01,98.07,7673.0,98.01,98.08,98.01,98.07,7673.0
2016-08-01 11:45:00,98.07,98.09,98.01,98.03,15965.0,98.07,98.09,98.01,98.03,15965.0
2016-08-01 11:50:00,98.01,98.03,97.86,97.91,11521.0,98.01,98.03,97.86,97.91,11521.0
2016-08-01 11:55:00,97.91,97.93,97.88,97.9,6906.0,97.91,97.93,97.88,97.9,6906.0
2016-08-01 12:00:00,97.87,97.91,97.82,97.87,13592.0,97.87,97.91,97.82,97.87,13592.0
2016-08-01 12:05:00,97.87,97.87,97.75,97.76,9773.0,97.87,97.87,97.75,97.76,9773.0
2016-08-01 12:10:00,97.75,97.75,97.53,97.54,18583.0,97.75,97.75,97.53,97.54,18583.0
2016-08-01 12:15:00,97.53,97.6,97.53,97.57,6200.0,97.53,97.6,97.53,97.57,6200.0
2016-08-01 12:20:00,97.58,97.58,97.48,97.5,15758.0,97.58,97.58,97.48,97.5,15758.0
2016-08-01 12:25:00,97.5,97.55,97.46,97.55,7103.0,97.5,97.55,97.46,97.55,7103.0
2016-08-01 12:30:00,97.54,97.56,97.51,97.55,8448.0,97.54,97.56,97.51,97.55,8448.0
2016-08-01 12:35:00,97.55,97.69,97.55,97.68,9043.0,97.55,97.69,97.55,97.68,9043.0
2016-08-01 12:40:00,97.69,97.69,97.6,97.6,6155.0,97.69,97.69,97.6,97.6,6155.0
2016-08-01 12:45:00,97.6,97.67,97.56,97.61,8290.0,97.6,97.67,97.56,97.61,8290.0
2016-08-01 12:50:00,97.62,97.63,97.55,97.55,8800.0,97.62,97.63,97.55,97.55,8800.0
2016-08-01 12:55:00,97.53,97.57,97.49,97.57,9135.0,97.53,97.57,97.49,97.57,9135.0
2016-08-01 13:00:00,97.58,97.64,97.47,97.49,9145.0,97.58,97.64,97.47,97.49,9145.0
2016-08-01 13:05:00,97.49,97.54,97.47,97.54,7592.0,97.49,97.54,97.47,97.54,7592.0
2016-08-01 13:10:00,97.53,97.64,97.5,97.61,8591.0,97.53,97.64,97.5,97.61,8591.0
2016-08-01 13:15:00,97.63,97.67,97.59,97.6,10435.0,97.63,97.67,97.59,97.6,10435.0
2016-08-01 13:20:00,97.59,97.69,97.58,97.64,11878.0,97.59,97.69,97.58,97.64,11878.0
2016-08-01 13:25:00,97.65,97.65,97.59,97.62,4999.0,97.65,97.65,97.59,97.62,4999.0
2016-08-01 13:30:00,97.61,97.63,97.57,97.58,5440.0,97.61,97.63,97.57,97.58,5440.0
2016-08-01 13:35:00,97.59,97.66,97.58,97.59,7630.0,97.59,97.66,97.58,97.59,7630.0
2016-08-01 13:40:00,97.57,97.58,97.5,97.54,8636.0,97.57,97.58,97.5,97.54,8636.0
2016-08-01 13:45:00,97.53,97.54,97.46,97.47,8117.0,97.53,97.54,97.46,97.47,8117.0
2016-08-01 13:50:00,97.47,97.48,97.35,97.39,19369.0,97.47,97.48,97.35,97.39,19369.0
2016-08-01 13:55:00,97.39,97.68,97.38,97.68,20710.0,97.39,97.68,97.38,97.68,20710.0
2016-08-01 14:00:00,97.65,97.76,97.65,97.7,12766.0,97.65,97.76,97.65,97.7,12766.0
2016-08-01 14:05:00,97.7,97.72,97.64,97.65,10661.0,97.7,97.72,97.64,97.65,10661.0
2016-08-01 14:10:00,97.65,97.65,97.51,97.58,12769.0,97.65,97.65,97.51,97.58,12769.0
2016-08-01 14:15:00,97.6,97.64,97.55,97.55,11775.0,97.6,97.64,97.55,97.55,11775.0
2016-08-01 14:20:00,97.56,97.7,97.56,97.66,8529.0,97.56,97.7,97.56,97.66,8529.0
2016-08-01 14:25:00,97.66,97.72,97.59,97.64,6994.0,97.66,97.72,97.59,97.64,6994.0
2016-08-01 14:30:00,97.64,97.69,97.6,97.67,8570.0,97.64,97.69,97.6,97.67,8570.0
2016-08-01 14:35:00,97.68,97.75,97.68,97.72,7161.0,97.68,97.75,97.68,97.72,7161.0
2016-08-01 14:40:00,97.72,97.74,97.65,97.7,7865.0,97.72,97.74,97.65,97.7,7865.0
2016-08-01 14:45:00,97.71,97.77,97.68,97.76,11217.0,97.71,97.77,97.68,97.76,11217.0
2016-08-01 14:50:00,97.77,97.78,97.69,97.7,5763.0,97.77,97.78,97.69,97.7,5763.0
2016-08-01 14:55:00,97.7,97.76,97.68,97.75,12004.0,97.7,97.76,97.68,97.75,12004.0
2016-08-01 15:00:00,97.73,97.78,97.69,97.7,17509.0,97.73,97.78,97.69,97.7,17509.0
2016-08-01 15:05:00,97.69,97.7,97.59,97.62,17975.0,97.69,97.7,97.59,97.62,17975.0
2016-08-01 15:10:00,97.61,97.77,97.6,97.66,11565.0,97.61,97.77,97.6,97.66,11565.0
2016-08-01 15:15:00,97.67,97.68,97.55,97.56,13743.0,97.67,97.68,97.55,97.56,13743.0
2016-08-01 15:20:00,97.56,97.57,97.48,97.54,23402.0,97.56,97.57,97.48,97.54,23402.0
2016-08-01 15:25:00,97.53,97.55,97.47,97.49,17325.0,97.53,97.55,97.47,97.49,17325.0
2016-08-01 15:30:00,97.52,97.61,97.52,97.59,11854.0,97.52,97.61,97.52,97.59,11854.0
2016-08-01 15:35:00,97.6,97.7,97.59,97.7,15004.0,97.6,97.7,97.59,97.7,15004.0
2016-08-01 15:40:00,97.69,97.75,97.63,97.74,13303.0,97.69,97.75,97.63,97.74,13303.0
2016-08-01 15:45:00,97.74,97.8,97.72,97.76,21470.0,97.74,97.8,97.72,97.76,21470.0
2016-08-01 15:50:00,97.76,97.77,97.65,97.7,21186.0,97.76,97.77,97.65,97.7,21186.0
2016-08-01 15:55:00,97.7,97.73,97.62,97.73,85383.0,97.7,97.73,97.62,97.73,85383.0
2016-08-02 09:30:00,97.38,97.63,96.71,97.5,40030.0,97.38,97.63,96.71,97.5,40030.0
2016-08-02 09:35:00,97.54,97.54,96.86,97.02,19812.0,97.54,97.54,96.86,97.02,19812.0
2016-08-02 09:40:00,96.96,97.06,96.89,96.97,15411.0,96.96,97.06,96.89,96.97,15411.0
2016-08-02 09:45:00,96.95,97.0,96.67,96.9,40018.0,96.95,97.0,96.67,96.9,40018.0
2016-08-02 09:50:00,96.9,97.04,96.78,96.78,25847.0,96.9,97.04,96.78,96.78,25847.0
2016-08-02 09:55:00,96.81,96.91,96.75,96.87,26321.0,96.81,96.91,96.75,96.87,26321.0
2016-08-02 10:00:00,96.83,96.85,96.59,96.6,31757.0,96.83,96.85,96.59,96.6,31757.0
2016-08-02 10:05:00,96.61,96.63,96.49,96.63,23432.0,96.61,96.63,96.49,96.63,23432.0
2016-08-02 10:10:00,96.63,96.65,96.55,96.63,24336.0,96.63,96.65,96.55,96.63,24336.0
2016-08-02 10:15:00,96.62,96.63,96.4,96.41,28482.0,96.62,96.63,96.4,96.41,28482.0
2016-08-02 10:20:00,96.43,96.58,96.39,96.4,23455.0,96.43,96.58,96.39,96.4,23455.0
2016-08-02 10:25:00,96.39,96.42,96.32,96.4,33279.0,96.39,96.42,96.32,96.4,33279.0
2016-08-02 10:30:00,96.39,96.54,96.34,96.46,38988.0,96.39,96.54,96.34,96.46,38988.0
2016-08-02 10:35:00,96.47,96.47,96.3,96.32,19613.0,96.47,96.47,96.3,96.32,19613.0
2016-08-02 10:40:00,96.3,96.3,96.16,96.19,21626.0,96.3,96.3,96.16,96.19,21626.0
2016-08-02 10:45:00,96.16,96.19,95.9,95.95,44356.0,96.16,96.19,95.9,95.95,44356.0
2016-08-02 10:50:00,95.95,96.03,95.85,95.95,30168.0,95.95,96.03,95.85,95.95,30168.0
2016-08-02 10:55:00,95.97,96.01,95.93,95.93,16541.0,95.97,96.01,95.93,95.93,16541.0
2016-08-02 11:00:00,95.91,95.94,95.86,95.89,25216.0,95.91,95.94,95.86,95.89,25216.0
2016-08-02 11:05:00,95.88,96.03,95.88,96.01,18630.0,95.88,96.03,95.88,96.01,18630.0
2016-08-02 11:10:00,96.03,96.04,95.88,95.89,12175.0,96.03,96.04,95.88,95.89,12175.0
2016-08-02 11:15:00,95.91,96.0,95.91,95.95,17882.0,95.91,96.0,95.91,95.95,17882.0
2016-08-02 11:20:00,95.94,96.11,95.88,96.08,22011.0,95.94,96.11,95.88,96.08,22011.0
2016-08-02 11:25:00,96.09,96.09,96.0,96.02,8915.0,96.09,96.09,96.0,96.02,8915.0
2016-08-02 11:30:00,96.01,96.05,95.88,95.89,22495.0,96.01,96.05,95.88,95.89,22495.0
2016-08-02 11:35:00,95.89,95.91,95.81,95.82,23261.0,95.89,95.91,95.81,95.82,23261.0
2016-08-02 11:40:00,95.83,95.91,95.82,95.9,12242.0,95.83,95.91,95.82,95.9,12242.0
2016-08-02 11:45:00,95.89,95.94,95.89,95.94,11430.0,95.89,95.94,95.89,95.94,11430.0
2016-08-02 11:50:00,95.94,95.96,95.81,95.81,17771.0,95.94,95.96,95.81,95.81,17771.0
2016-08-02 11:55:00,95.81,95.81,95.69,95.69,14549.0,95.81,95.81,95.69,95.69,14549.0
2016-08-02 12:00:00,95.7,95.79,95.69,95.77,15456.0,95.7,95.79,95.69,95.77,15456.0
2016-08-02 12:05:00,95.78,95.78,95.66,95.72,20027.0,95.78,95.78,95.66,95.72,20027.0
2016-08-02 12:10:00,95.75,95.79,95.72,95.78,9865.0,95.75,95.79,95.72,95.78,9865.0
2016-08-02 12:15:00,95.79,95.8,95.7,95.75,7766.0,95.79,95.8,95.7,95.75,7766.0
2016-08-02 12:20:00,95.76,95.85,95.76,95.84,8920.0,95.76,95.85,95.76,95.84,8920.0
2016-08-02 12:25:00,95.83,95.83,95.73,95.73,12870.0,95.83,95.83,95.73,95.73,12870.0
2016-08-02 12:30:00,95.73,95.78,95.7,95.78,7523.0,95.73,95.78,95.7,95.78,7523.0
2016-08-02 12:35:00,95.8,95.89,95.8,95.89,16551.0,95.8,95.89,95.8,95.89,16551.0
2016-08-02 12:40:00,95.89,95.95,95.87,95.93,5300.0,95.89,95.95,95.87,95.93,5300.0
2016-08-02 12:45:00,95.93,95.93,95.83,95.83,8479.0,95.93,95.93,95.83,95.83,8479.0
2016-08-02 12:50:00,95.83,95.84,95.74,95.74,11213.0,95.83,95.84,95.74,95.74,11213.0
2016-08-02 12:55:00,95.73,95.73,95.54,95.58,18294.0,95.73,95.73,95.54,95.58,18294.0
2016-08-02 13:00:00,95.59,95.65,95.52,95.53,20297.0,95.59,95.65,95.52,95.53,20297.0
2016-08-02 13:05:00,95.55,95.6,95.46,95.47,44306.0,95.55,95.6,95.46,95.47,44306.0
2016-08-02 13:10:00,95.45,95.49,95.42,95.47,9499.0,95.45,95.49,95.42,95.47,9499.0
2016-08-02 13:15:00,95.5,95.64,95.5,95.64,8200.0,95.5,95.64,95.5,95.64,8200.0
2016-08-02 13:20:00,95.65,95.7,95.63,95.7,8028.0,95.65,95.7,95.63,95.7,8028.0
2016-08-02 13:25:00,95.7,95.79,95.7,95.78,7419.0,95.7,95.79,95.7,95.78,7419.0
2016-08-02 13:30:00,95.79,95.79,95.73,95.75,5709.0,95.79,95.79,95.73,95.75,5709.0
2016-08-02 13:35:00,95.75,95.84,95.73,95.77,10788.0,95.75,95.84,95.73,95.77,10788.0
2016-08-02 13:40:00,95.75,95.77,95.66,95.75,6109.0,95.75,95.77,95.66,95.75,6109.0
2016-08-02 13:45:00,95.78,95.88,95.78,95.86,8347.0,95.78,95.88,95.78,95.86,8347.0
2016-08-02 13:50:00,95.86,95.9,95.84,95.86,9217.0,95.86,95.9,95.84,95.86,9217.0
2016-08-02 13:55:00,95.86,95.92,95.77,95.92,21911.0,95.86,95.92,95.77,95.92,21911.0
2016-08-02 14:00:00,95.92,96.0,95.85,95.86,23221.0,95.92,96.0,95.85,95.86,23221.0
2016-08-02 14:05:00,95.88,96.08,95.86,96.08,13150.0,95.88,96.08,95.86,96.08,13150.0
2016-08-02 14:10:00,96.11,96.15,96.07,96.15,14880.0,96.11,96.15,96.07,96.15,14880.0
2016-08-02 14:15:00,96.16,96.16,96.09,96.09,11902.0,96.16,96.16,96.09,96.09,11902.0
2016-08-02 14:20:00,96.11,96.2,96.06,96.19,23537.0,96.11,96.2,96.06,96.19,23537.0
2016-08-02 14:25:00,96.19,96.29,96.19,96.24,12210.0,96.19,96.29,96.19,96.24,12210.0
2016-08-02 14:30:00,96.23,96.23,96.18,96.2,8693.0,96.23,96.23,96.18,96.2,8693.0
2016-08-02 14:35:00,96.21,96.26,96.19,96.19,17489.0,96.21,96.26,96.19,96.19,17489.0
2016-08-02 14:40:00,96.2,96.34,96.18,96.34,22152.0,96.2,96.34,96.18,96.34,22152.0
2016-08-02 14:45:00,96.34,96.35,96.28,96.29,30569.0,96.34,96.35,96.28,96.29,30569.0
2016-08-02 14:50:00,96.28,96.31,96.24,96.26,10510.0,96.28,96.31,96.24,96.26,10510.0
2016-08-02 14:55:00,96.25,96.25,96.17,96.19,16363.0,96.25,96.25,96.17,96.19,16363.0
2016-08-02 15:00:00,96.2,96.28,96.18,96.21,19200.0,96.2,96.28,96.18,96.21,19200.0
2016-08-02 15:05:00,96.21,96.22,96.15,96.17,18290.0,96.21,96.22,96.15,96.17,18290.0
2016-08-02 15:10:00,96.17,96.2,96.12,96.15,41057.0,96.17,96.2,96.12,96.15,41057.0
2016-08-02 15:15:00,96.14,96.19,96.1,96.18,17499.0,96.14,96.19,96.1,96.18,17499.0
2016-08-02 15:20:00,96.18,96.23,96.12,96.2,25858.0,96.18,96.23,96.12,96.2,25858.0
2016-08-02 15:25:00,96.2,96.2,96.08,96.09,26202.0,96.2,96.2,96.08,96.09,26202.0
2016-08-02 15:30:00,96.08,96.13,96.05,96.11,36419.0,96.08,96.13,96.05,96.11,36419.0
2016-08-02 15:35:00,96.11,96.2,96.09,96.2,47820.0,96.11,96.2,96.09,96.2,47820.0
2016-08-02 15:40:00,96.2,96.21,96.06,96.2,37450.0,96.2,96.21,96.06,96.2,37450.0
2016-08-02 15:45:00,96.2,96.27,96.16,96.19,40928.0,96.2,96.27,96.16,96.19,40928.0
2016-08-02 15:50:00,96.19,96.19,96.09,96.13,79675.0,96.19,96.19,96.09,96.13,79675.0
2016-08-02 15:55:00,96.14,96.14,96.04,96.04,148374.0,96.14,96.14,96.04,96.04,148374.0
2016-08-03 09:30:00,96.06,96.44,96.06,96.26,27857.0,96.06,96.44,96.06,96.26,27857.0
2016-08-03 09:35:00,96.25,96.25,95.96,96.15,11795.0,96.25,96.25,95.96,96.15,11795.0
2016-08-03 09:40:00,96.15,96.3,95.96,96.21,23325.0,96.15,96.3,95.96,96.21,23325.0
2016-08-03 09:45:00,96.21,96.3,96.09,96.09,16677.0,96.21,96.3,96.09,96.09,16677.0
2016-08-03 09:50:00,96.07,96.11,95.91,95.91,14491.0,96.07,96.11,95.91,95.91,14491.0
2016-08-03 09:55:00,95.9,95.92,95.79,95.9,7484.0,95.9,95.92,95.79,95.9,7484.0
2016-08-03 10:00:00,95.9,96.02,95.85,95.87,11550.0,95.9,96.02,95.85,95.87,11550.0
2016-08-03 10:05:00,95.87,95.9,95.65,95.68,23307.0,95.87,95.9,95.65,95.68,23307.0
2016-08-03 10:10:00,95.67,95.84,95.65,95.82,25660.0,95.67,95.84,95.65,95.82,25660.0
2016-08-03 10:15:00,95.82,95.92,95.8,95.83,8027.0,95.82,95.92,95.8,95.83,8027.0
2016-08-03 10:20:00,95.83,95.91,95.74,95.76,8009.0,95.83,95.91,95.74,95.76,8009.0
2016-08-03 10:25:00,95.77,95.8,95.74,95.79,9203.0,95.77,95.8,95.74,95.79,9203.0
2016-08-03 10:30:00,95.77,95.79,95.69,95.75,16325.0,95.77,95.79,95.69,95.75,16325.0
2016-08-03 10:35:00,95.75,95.9,95.71,95.85,11960.0,95.75,95.9,95.71,95.85,11960.0
2016-08-03 10:40:00,95.86,96.04,95.86,95.92,15908.0,95.86,96.04,95.86,95.92,15908.0
2016-08-03 10:45:00,95.9,95.95,95.86,95.86,2500.0,95.9,95.95,95.86,95.86,2500.0
2016-08-03 10:50:00,95.88,95.94,95.82,95.85,7716.0,95.88,95.94,95.82,95.85,7716.0
2016-08-03 10:55:00,95.85,95.95,95.84,95.91,12278.0,95.85,95.95,95.84,95.91,12278.0
2016-08-03 11:00:00,95.9,95.99,95.9,95.95,11400.0,95.9,95.99,95.9,95.95,11400.0
2016-08-03 11:05:00,95.97,96.05,95.96,95.97,11511.0,95.97,96.05,95.96,95.97,11511.0
2016-08-03 11:10:00,95.97,96.05,95.97,96.05,8350.0,95.97,96.05,95.97,96.05,8350.0
2016-08-03 11:15:00,96.06,96.09,95.93,95.95,6539.0,96.06,96.09,95.93,95.95,6539.0
2016-08-03 11:20:00,95.95,96.02,95.94,95.98,26619.0,95.95,96.02,95.94,95.98,26619.0
2016-08-03 11:25:00,96.01,96.02,95.96,96.0,11474.0,96.01,96.02,95.96,96.0,11474.0
2016-08-03 11:30:00,96.0,96.14,96.0,96.12,14763.0,96.0,96.14,96.0,96.12,14763.0
2016-08-03 11:35:00,96.11,96.11,95.96,96.0,7901.0,96.11,96.11,95.96,96.0,7901.0
2016-08-03 11:40:00,96.0,96.0,95.87,95.89,7525.0,96.0,96.0,95.87,95.89,7525.0
2016-08-03 11:45:00,95.91,95.92,95.87,95.91,5200.0,95.91,95.92,95.87,95.91,5200.0
2016-08-03 11:50:00,95.95,96.02,95.89,96.02,11434.0,95.95,96.02,95.89,96.02,11434.0
2016-08-03 11:55:00,96.02,96.04,95.94,95.97,11223.0,96.02,96.04,95.94,95.97,11223.0
2016-08-03 12:00:00,95.98,96.01,95.94,95.99,6839.0,95.98,96.01,95.94,95.99,6839.0
2016-08-03 12:05:00,95.97,96.03,95.93,95.96,6551.0,95.97,96.03,95.93,95.96,6551.0
2016-08-03 12:10:00,95.96,95.97,95.94,95.97,6380.0,95.96,95.97,95.94,95.97,6380.0
2016-08-03 12:15:00,95.99,96.04,95.98,96.01,19210.0,95.99,96.04,95.98,96.01,19210.0
2016-08-03 12:20:00,96.0,96.0,95.92,95.97,5320.0,96.0,96.0,95.92,95.97,5320.0
2016-08-03 12:25:00,95.98,96.0,95.87,95.91,8580.0,95.98,96.0,95.87,95.91,8580.0
2016-08-03 12:30:00,95.9,95.92,95.85,95.87,4792.0,95.9,95.92,95.85,95.87,4792.0
2016-08-03 12:35:00,95.88,96.01,95.88,96.0,6414.0,95.88,96.01,95.88,96.0,6414.0
2016-08-03 12:40:00,96.0,96.05,95.97,96.02,12770.0,96.0,96.05,95.97,96.02,12770.0
2016-08-03 12:45:00,96.02,96.03,95.98,95.99,7236.0,96.02,96.03,95.98,95.99,7236.0
2016-08-03 12:50:00,95.99,96.0,95.96,95.97,4082.0,95.99,96.0,95.96,95.97,4082.0
2016-08-03 12:55:00,95.98,96.03,95.97,96.02,8051.0,95.98,96.03,95.97,96.02,8051.0
2016-08-03 13:00:00,96.03,96.03,95.98,95.98,14942.0,96.03,96.03,95.98,95.98,14942.0
2016-08-03 13:05:00,95.99,96.07,95.98,96.07,4964.0,95.99,96.07,95.98,96.07,4964.0
2016-08-03 13:10:00,96.09,96.12,96.07,96.1,11164.0,96.09,96.12,96.07,96.1,11164.0
2016-08-03 13:15:00,96.1,96.11,96.06,96.09,12000.0,96.1,96.11,96.06,96.09,12000.0
2016-08-03 13:20:00,96.1,96.11,96.01,96.1,43929.0,96.1,96.11,96.01,96.1,43929.0
2016-08-03 13:25:00,96.1,96.11,96.07,96.07,10718.0,96.1,96.11,96.07,96.07,10718.0
2016-08-03 13:30:00,96.08,96.11,96.04,96.09,13555.0,96.08,96.11,96.04,96.09,13555.0
2016-08-03 13:35:00,96.09,96.15,96.09,96.13,8156.0,96.09,96.15,96.09,96.13,8156.0
2016-08-03 13:40:00,96.14,96.16,96.13,96.15,16767.0,96.14,96.16,96.13,96.15,16767.0
2016-08-03 13:45:00,96.15,96.16,96.12,96.16,13404.0,96.15,96.16,96.12,96.16,13404.0
2016-08-03 13:50:00,96.16,96.21,96.14,96.16,19237.0,96.16,96.21,96.14,96.16,19237.0
2016-08-03 13:55:00,96.16,96.23,96.15,96.21,22356.0,96.16,96.23,96.15,96.21,22356.0
2016-08-03 14:00:00,96.21,96.25,96.17,96.25,19415.0,96.21,96.25,96.17,96.25,19415.0
2016-08-03 14:05:00,96.25,96.31,96.2,96.28,21403.0,96.25,96.31,96.2,96.28,21403.0
2016-08-03 14:10:00,96.29,96.37,96.27,96.31,38608.0,96.29,96.37,96.27,96.31,38608.0
2016-08-03 14:15:00,96.31,96.34,96.2,96.26,20267.0,96.31,96.34,96.2,96.26,20267.0
2016-08-03 14:20:00,96.26,96.41,96.26,96.38,31958.0,96.26,96.41,96.26,96.38,31958.0
2016-08-03 14:25:00,96.38,96.41,96.33,96.33,14741.0,96.38,96.41,96.33,96.33,14741.0
2016-08-03 14:30:00,96.32,96.34,96.27,96.34,12982.0,96.32,96.34,96.27,96.34,12982.0
2016-08-03 14:35:00,96.36,96.36,96.32,96.33,13590.0,96.36,96.36,96.32,96.33,13590.0
2016-08-03 14:40:00,96.32,96.42,96.32,96.42,14528.0,96.32,96.42,96.32,96.42,14528.0
2016-08-03 14:45:00,96.42,96.44,96.35,96.37,22566.0,96.42,96.44,96.35,96.37,22566.0
2016-08-03 14:50:00,96.37,96.37,96.33,96.36,19955.0,96.37,96.37,96.33,96.36,19955.0
2016-08-03 14:55:00,96.37,96.44,96.36,96.44,17192.0,96.37,96.44,96.36,96.44,17192.0
2016-08-03 15:00:00,96.42,96.46,96.41,96.42,18823.0,96.42,96.46,96.41,96.42,18823.0
2016-08-03 15:05:00,96.41,96.47,96.41,96.46,21004.0,96.41,96.47,96.41,96.46,21004.0
2016-08-03 15:10:00,96.46,96.5,96.45,96.48,13413.0,96.46,96.5,96.45,96.48,13413.0
2016-08-03 15:15:00,96.49,96.51,96.45,96.5,23197.0,96.49,96.51,96.45,96.5,23197.0
2016-08-03 15:20:00,96.5,96.6,96.45,96.6,22156.0,96.5,96.6,96.45,96.6,22156.0
2016-08-03 15:25:00,96.6,96.63,96.54,96.58,34074.0,96.6,96.63,96.54,96.58,34074.0
2016-08-03 15:30:00,96.58,96.59,96.5,96.54,27829.0,96.58,96.59,96.5,96.54,27829.0
2016-08-03 15:35:00,96.54,96.56,96.52,96.56,18742.0,96.54,96.56,96.52,96.56,18742.0
2016-08-03 15:40:00,96.56,96.57,96.45,96.45,39476.0,96.56,96.57,96.45,96.45,39476.0
2016-08-03 15:45:00,96.45,96.51,96.44,96.51,36326.0,96.45,96.51,96.44,96.51,36326.0
2016-08-03 15:50:00,96.5,96.61,96.5,96.6,64963.0,96.5,96.61,96.5,96.6,64963.0
2016-08-03 15:55:00,96.6,96.68,96.58,96.67,164678.0,96.6,96.68,96.58,96.67,164678.0
2016-08-04 09:30:00,96.5,96.64,96.38,96.43,35641.0,96.5,96.64,96.38,96.43,35641.0
2016-08-04 09:35:00,96.46,96.74,96.41,96.74,7824.0,96.46,96.74,96.41,96.74,7824.0
2016-08-04 09:40:00,96.7,96.75,96.68,96.69,9188.0,96.7,96.75,96.68,96.69,9188.0
2016-08-04 09:45:00,96.69,96.74,96.62,96.68,20915.0,96.69,96.74,96.62,96.68,20915.0
2016-08-04 09:50:00,96.68,96.72,96.57,96.6,10470.0,96.68,96.72,96.57,96.6,10470.0
2016-08-04 09:55:00,96.6,96.62,96.29,96.29,17306.0,96.6,96.62,96.29,96.29,17306.0
2016-08-04 10:00:00,96.3,96.37,96.29,96.35,8948.0,96.3,96.37,96.29,96.35,8948.0
2016-08-04 10:05:00,96.34,96.37,96.19,96.29,25021.0,96.34,96.37,96.19,96.29,25021.0
2016-08-04 10:10:00,96.29,96.44,96.28,96.44,3790.0,96.29,96.44,96.28,96.44,3790.0
2016-08-04 10:15:00,96.44,96.49,96.41,96.49,11875.0,96.44,96.49,96.41,96.49,11875.0
2016-08-04 10:20:00,96.44,96.51,96.4,96.41,8915.0,96.44,96.51,96.4,96.41,8915.0
2016-08-04 10:25:00,96.44,96.49,96.44,96.45,5720.0,96.44,96.49,96.44,96.45,5720.0
2016-08-04 10:30:00,96.43,96.52,96.43,96.5,10384.0,96.43,96.52,96.43,96.5,10384.0
2016-08-04 10:35:00,96.5,96.63,96.5,96.61,12543.0,96.5,96.63,96.5,96.61,12543.0
2016-08-04 10:40:00,96.65,96.78,96.65,96.78,6770.0,96.65,96.78,96.65,96.78,6770.0
2016-08-04 10:45:00,96.78,96.9,96.77,96.9,8718.0,96.78,96.9,96.77,96.9,8718.0
2016-08-04 10:50:00,96.89,96.94,96.79,96.8,14136.0,96.89,96.94,96.79,96.8,14136.0
2016-08-04 10:55:00,96.8,96.93,96.79,96.93,7873.0,96.8,96.93,96.79,96.93,7873.0
2016-08-04 11:00:00,96.93,96.96,96.91,96.95,6158.0,96.93,96.96,96.91,96.95,6158.0
2016-08-04 11:05:00,96.95,96.96,96.88,96.89,7543.0,96.95,96.96,96.88,96.89,7543.0
2016-08-04 11:10:00,96.9,96.93,96.88,96.88,9588.0,96.9,96.93,96.88,96.88,9588.0
2016-08-04 11:15:00,96.87,96.88,96.78,96.87,11159.0,96.87,96.88,96.78,96.87,11159.0
2016-08-04 11:20:00,96.87,96.95,96.87,96.88,6755.0,96.87,96.95,96.87,96.88,6755.0
2016-08-04 11:25:00,96.88,96.9,96.84,96.88,9187.0,96.88,96.9,96.84,96.88,9187.0
2016-08-04 11:30:00,96.89,96.97,96.89,96.95,7589.0,96.89,96.97,96.89,96.95,7589.0
2016-08-04 11:35:00,96.94,96.95,96.85,96.87,8030.0,96.94,96.95,96.85,96.87,8030.0
2016-08-04 11:40:00,96.9,96.92,96.86,96.91,5936.0,96.9,96.92,96.86,96.91,5936.0
2016-08-04 11:45:00,96.9,96.96,96.88,96.95,4873.0,96.9,96.96,96.88,96.95,4873.0
2016-08-04 11:50:00,96.95,96.96,96.94,96.96,3472.0,96.95,96.96,96.94,96.96,3472.0
2016-08-04 11:55:00,96.94,97.01,96.94,96.99,34902.0,96.94,97.01,96.94,96.99,34902.0
2016-08-04 12:00:00,97.0,97.17,97.0,97.17,12878.0,97.0,97.17,97.0,97.17,12878.0
2016-08-04 12:05:00,97.19,97.26,97.16,97.25,7621.0,97.19,97.26,97.16,97.25,7621.0
2016-08-04 12:10:00,97.26,97.26,97.2,97.24,6260.0,97.26,97.26,97.2,97.24,6260.0
2016-08-04 12:15:00,97.23,97.24,97.13,97.14,16129.0,97.23,97.24,97.13,97.14,16129.0
2016-08-04 12:20:00,97.16,97.24,97.16,97.23,8982.0,97.16,97.24,97.16,97.23,8982.0
2016-08-04 12:25:00,97.24,97.24,97.16,97.16,7072.0,97.24,97.24,97.16,97.16,7072.0
2016-08-04 12:30:00,97.13,97.17,97.09,97.1,9223.0,97.13,97.17,97.09,97.1,9223.0
2016-08-04 12:35:00,97.1,97.11,97.02,97.06,8655.0,97.1,97.11,97.02,97.06,8655.0
2016-08-04 12:40:00,97.05,97.08,97.01,97.04,8630.0,97.05,97.08,97.01,97.04,8630.0
2016-08-04 12:45:00,97.05,97.1,97.03,97.08,6631.0,97.05,97.1,97.03,97.08,6631.0
2016-08-04 12:50:00,97.08,97.09,97.02,97.06,8363.0,97.08,97.09,97.02,97.06,8363.0
2016-08-04 12:55:00,97.06,97.06,96.93,96.94,9370.0,97.06,97.06,96.93,96.94,9370.0
2016-08-04 13:00:00,96.93,96.94,96.78,96.8,25344.0,96.93,96.94,96.78,96.8,25344.0
2016-08-04 13:05:00,96.78,96.83,96.72,96.77,12558.0,96.78,96.83,96.72,96.77,12558.0
2016-08-04 13:10:00,96.79,96.8,96.75,96.78,4700.0,96.79,96.8,96.75,96.78,4700.0
2016-08-04 13:15:00,96.77,96.81,96.76,96.81,3955.0,96.77,96.81,96.76,96.81,3955.0
2016-08-04 13:20:00,96.83,96.93,96.83,96.86,8722.0,96.83,96.93,96.83,96.86,8722.0
2016-08-04 13:25:00,96.87,96.99,96.86,96.99,4199.0,96.87,96.99,96.86,96.99,4199.0
2016-08-04 13:30:00,96.96,96.99,96.92,96.96,10653.0,96.96,96.99,96.92,96.96,10653.0
2016-08-04 13:35:00,96.98,96.98,96.91,96.96,5454.0,96.98,96.98,96.91,96.96,5454.0
2016-08-04 13:40:00,96.95,97.06,96.95,97.05,10704.0,96.95,97.06,96.95,97.05,10704.0
2016-08-04 13:45:00,97.06,97.06,97.01,97.02,8634.0,97.06,97.06,97.01,97.02,8634.0
2016-08-04 13:50:00,97.03,97.04,96.95,96.97,10059.0,97.03,97.04,96.95,96.97,10059.0
2016-08-04 13:55:00,96.98,97.08,96.98,97.07,6677.0,96.98,97.08,96.98,97.07,6677.0
2016-08-04 14:00:00,97.07,97.09,97.04,97.06,7426.0,97.07,97.09,97.04,97.06,7426.0
2016-08-04 14:05:00,97.06,97.08,97.05,97.06,6008.0,97.06,97.08,97.05,97.06,6008.0
2016-08-04 14:10:00,97.06,97.08,97.02,97.03,6776.0,97.06,97.08,97.02,97.03,6776.0
2016-08-04 14:15:00,97.04,97.07,96.99,97.01,25409.0,97.04,97.07,96.99,97.01,25409.0
2016-08-04 14:20:00,97.0,97.02,96.98,97.02,8417.0,97.0,97.02,96.98,97.02,8417.0
2016-08-04 14:25:00,97.01,97.04,97.0,97.02,9311.0,97.01,97.04,97.0,97.02,9311.0
2016-08-04 14:30:00,97.02,97.04,96.96,97.03,9494.0,97.02,97.04,96.96,97.03,9494.0
2016-08-04 14:35:00,97.03,97.08,97.02,97.05,11760.0,97.03,97.08,97.02,97.05,11760.0
2016-08-04 14:40:00,97.06,97.11,97.04,97.11,16234.0,97.06,97.11,97.04,97.11,16234.0
2016-08-04 14:45:00,97.11,97.14,97.11,97.12,8160.0,97.11,97.14,97.11,97.12,8160.0
2016-08-04 14:50:00,97.12,97.14,97.12,97.12,7606.0,97.12,97.14,97.12,97.12,7606.0
2016-08-04 14:55:00,97.13,97.14,97.09,97.11,9526.0,97.13,97.14,97.09,97.11,9526.0
2016-08-04 15:00:00,97.1,97.13,97.07,97.09,15109.0,97.1,97.13,97.07,97.09,15109.0
2016-08-04 15:05:00,97.08,97.14,97.08,97.13,11463.0,97.08,97.14,97.08,97.13,11463.0
2016-08-04 15:10:00,97.13,97.14,97.06,97.07,19343.0,97.13,97.14,97.06,97.07,19343.0
2016-08-04 15:15:00,97.08,97.08,97.03,97.05,6996.0,97.08,97.08,97.03,97.05,6996.0
2016-08-04 15:20:00,97.06,97.1,97.06,97.07,11049.0,97.06,97.1,97.06,97.07,11049.0
2016-08-04 15:25:00,97.08,97.11,97.07,97.11,9643.0,97.08,97.11,97.07,97.11,9643.0
2016-08-04 15:30:00,97.13,97.17,97.12,97.16,15757.0,97.13,97.17,97.12,97.16,15757.0
2016-08-04 15:35:00,97.17,97.22,97.17,97.22,11293.0,97.17,97.22,97.17,97.22,11293.0
2016-08-04 15:40:00,97.22,97.28,97.22,97.23,16462.0,97.22,97.28,97.22,97.23,16462.0
2016-08-04 15:45:00,97.22,97.23,97.11,97.11,35452.0,97.22,97.23,97.11,97.11,35452.0
2016-08-04 15:50:00,97.11,97.15,97.09,97.09,28854.0,97.11,97.15,97.09,97.09,28854.0
2016-08-04 15:55:00,97.1,97.1,97.02,97.1,52357.0,97.1,97.1,97.02,97.1,52357.0
2016-08-05 09:30:00,97.36,97.48,97.15,97.39,66596.0,97.36,97.48,97.15,97.39,66596.0
2016-08-05 09:35:00,97.38,97.75,97.38,97.75,20445.0,97.38,97.75,97.38,97.75,20445.0
2016-08-05 09:40:00,97.75,98.03,97.7,98.01,22070.0,97.75,98.03,97.7,98.01,22070.0
2016-08-05 09:45:00,98.03,98.1,97.96,98.1,29867.0,98.03,98.1,97.96,98.1,29867.0
2016-08-05 09:50:00,98.14,98.28,98.11,98.22,14272.0,98.14,98.28,98.11,98.22,14272.0
2016-08-05 09:55:00,98.19,98.27,98.16,98.27,14022.0,98.19,98.27,98.16,98.27,14022.0
2016-08-05 10:00:00,98.27,98.28,98.18,98.24,12915.0,98.27,98.28,98.18,98.24,12915.0
2016-08-05 10:05:00,98.26,98.3,98.16,98.16,13156.0,98.26,98.3,98.16,98.16,13156.0
2016-08-05 10:10:00,98.16,98.21,98.09,98.2,8508.0,98.16,98.21,98.09,98.2,8508.0
2016-08-05 10:15:00,98.2,98.27,98.14,98.17,8117.0,98.2,98.27,98.14,98.17,8117.0
2016-08-05 10:20:00,98.2,98.35,98.2,98.32,51000.0,98.2,98.35,98.2,98.32,51000.0
2016-08-05 10:25:00,98.34,98.4,98.31,98.4,13370.0,98.34,98.4,98.31,98.4,13370.0
2016-08-05 10:30:00,98.4,98.46,98.37,98.45,12215.0,98.4,98.46,98.37,98.45,12215.0
2016-08-05 10:35:00,98.45,98.49,98.43,98.43,18164.0,98.45,98.49,98.43,98.43,18164.0
2016-08-05 10:40:00,98.42,98.54,98.39,98.54,17494.0,98.42,98.54,98.39,98.54,17494.0
2016-08-05 10:45:00,98.52,98.57,98.52,98.52,14996.0,98.52,98.57,98.52,98.52,14996.0
2016-08-05 10:50:00,98.52,98.65,98.52,98.62,25046.0,98.52,98.65,98.52,98.62,25046.0
2016-08-05 10:55:00,98.61,98.61,98.56,98.6,15663.0,98.61,98.61,98.56,98.6,15663.0
2016-08-05 11:00:00,98.6,98.6,98.5,98.59,17475.0,98.6,98.6,98.5,98.59,17475.0
2016-08-05 11:05:00,98.59,98.66,98.53,98.54,15790.0,98.59,98.66,98.53,98.54,15790.0
2016-08-05 11:10:00,98.53,98.58,98.53,98.57,8228.0,98.53,98.58,98.53,98.57,8228.0
2016-08-05 11:15:00,98.58,98.62,98.57,98.61,13442.0,98.58,98.62,98.57,98.61,13442.0
2016-08-05 11:20:00,98.6,98.64,98.58,98.64,8859.0,98.6,98.64,98.58,98.64,8859.0
2016-08-05 11:25:00,98.63,98.67,98.63,98.66,10660.0,98.63,98.67,98.63,98.66,10660.0
2016-08-05 11:30:00,98.66,98.69,98.65,98.69,12190.0,98.66,98.69,98.65,98.69,12190.0
2016-08-05 11:35:00,98.7,98.77,98.69,98.77,8233.0,98.7,98.77,98.69,98.77,8233.0
2016-08-05 11:40:00,98.77,98.77,98.64,98.65,12771.0,98.77,98.77,98.64,98.65,12771.0
2016-08-05 11:45:00,98.64,98.66,98.6,98.65,9979.0,98.64,98.66,98.6,98.65,9979.0
2016-08-05 11:50:00,98.63,98.66,98.43,98.44,13126.0,98.63,98.66,98.43,98.44,13126.0
2016-08-05 11:55:00,98.45,98.53,98.4,98.5,22841.0,98.45,98.53,98.4,98.5,22841.0
2016-08-05 12:00:00,98.51,98.61,98.5,98.61,29366.0,98.51,98.61,98.5,98.61,29366.0
2016-08-05 12:05:00,98.61,98.61,98.55,98.56,13055.0,98.61,98.61,98.55,98.56,13055.0
2016-08-05 12:10:00,98.56,98.58,98.56,98.58,3653.0,98.56,98.58,98.56,98.58,3653.0
2016-08-05 12:15:00,98.59,98.65,98.48,98.48,16861.0,98.59,98.65,98.48,98.48,16861.0
2016-08-05 12:20:00,98.5,98.62,98.48,98.61,15746.0,98.5,98.62,98.48,98.61,15746.0
2016-08-05 12:25:00,98.64,98.72,98.63,98.71,12342.0,98.64,98.72,98.63,98.71,12342.0
2016-08-05 12:30:00,98.72,98.81,98.7,98.81,28841.0,98.72,98.81,98.7,98.81,28841.0
2016-08-05 12:35:00,98.81,98.86,98.81,98.84,16787.0,98.81,98.86,98.81,98.84,16787.0
2016-08-05 12:40:00,98.85,98.92,98.85,98.92,21479.0,98.85,98.92,98.85,98.92,21479.0
2016-08-05 12:45:00,98.93,98.93,98.89,98.9,6701.0,98.93,98.93,98.89,98.9,6701.0
2016-08-05 12:50:00,98.89,98.9,98.86,98.89,7176.0,98.89,98.9,98.86,98.89,7176.0
2016-08-05 12:55:00,98.87,98.91,98.86,98.87,17563.0,98.87,98.91,98.86,98.87,17563.0
2016-08-05 13:00:00,98.85,98.86,98.81,98.83,10588.0,98.85,98.86,98.81,98.83,10588.0
2016-08-05 13:05:00,98.84,98.85,98.75,98.76,28178.0,98.84,98.85,98.75,98.76,28178.0
2016-08-05 13:10:00,98.76,98.85,98.75,98.79,11752.0,98.76,98.85,98.75,98.79,11752.0
2016-08-05 13:15:00,98.79,98.83,98.77,98.83,3800.0,98.79,98.83,98.77,98.83,3800.0
2016-08-05 13:20:00,98.83,98.84,98.8,98.83,6851.0,98.83,98.84,98.8,98.83,6851.0
2016-08-05 13:25:00,98.82,98.84,98.8,98.82,6974.0,98.82,98.84,98.8,98.82,6974.0
2016-08-05 13:30:00,98.84,98.91,98.83,98.86,9854.0,98.84,98.91,98.83,98.86,9854.0
2016-08-05 13:35:00,98.87,98.92,98.84,98.92,15870.0,98.87,98.92,98.84,98.92,15870.0
2016-08-05 13:40:00,98.91,98.96,98.91,98.94,19208.0,98.91,98.96,98.91,98.94,19208.0
2016-08-05 13:45:00,98.94,98.94,98.88,98.91,13161.0,98.94,98.94,98.88,98.91,13161.0
2016-08-05 13:50:00,98.92,98.95,98.9,98.92,16196.0,98.92,98.95,98.9,98.92,16196.0
2016-08-05 13:55:00,98.92,99.05,98.9,99.05,30953.0,98.92,99.05,98.9,99.05,30953.0
2016-08-05 14:00:00,99.06,99.08,98.97,99.0,31963.0,99.06,99.08,98.97,99.0,31963.0
2016-08-05 14:05:00,98.99,99.0,98.94,98.95,11859.0,98.99,99.0,98.94,98.95,11859.0
2016-08-05 14:10:00,98.95,98.95,98.91,98.92,6816.0,98.95,98.95,98.91,98.92,6816.0
2016-08-05 14:15:00,98.93,98.93,98.9,98.91,8930.0,98.93,98.93,98.9,98.91,8930.0
2016-08-05 14:20:00,98.9,98.9,98.81,98.82,6376.0,98.9,98.9,98.81,98.82,6376.0
2016-08-05 14:25:00,98.81,98.81,98.76,98.77,34203.0,98.81,98.81,98.76,98.77,34203.0
2016-08-05 14:30:00,98.78,98.78,98.69,98.72,14501.0,98.78,98.78,98.69,98.72,14501.0
2016-08-05 14:35:00,98.7,98.76,98.69,98.76,10193.0,98.7,98.76,98.69,98.76,10193.0
2016-08-05 14:40:00,98.74,98.74,98.62,98.65,8655.0,98.74,98.74,98.62,98.65,8655.0
2016-08-05 14:45:00,98.65,98.66,98.59,98.6,6879.0,98.65,98.66,98.59,98.6,6879.0
2016-08-05 14:50:00,98.61,98.69,98.56,98.69,14549.0,98.61,98.69,98.56,98.69,14549.0
2016-08-05 14:55:00,98.7,98.75,98.7,98.73,7902.0,98.7,98.75,98.7,98.73,7902.0
2016-08-05 15:00:00,98.74,98.83,98.74,98.8,9465.0,98.74,98.83,98.74,98.8,9465.0
2016-08-05 15:05:00,98.79,98.85,98.79,98.84,10725.0,98.79,98.85,98.79,98.84,10725.0
2016-08-05 15:10:00,98.84,98.93,98.84,98.92,21213.0,98.84,98.93,98.84,98.92,21213.0
2016-08-05 15:15:00,98.92,98.96,98.88,98.9,16685.0,98.92,98.96,98.88,98.9,16685.0
2016-08-05 15:20:00,98.9,98.91,98.8,98.86,13334.0,98.9,98.91,98.8,98.86,13334.0
2016-08-05 15:25:00,98.85,98.96,98.84,98.96,13637.0,98.85,98.96,98.84,98.96,13637.0
2016-08-05 15:30:00,98.97,98.97,98.92,98.95,19816.0,98.97,98.97,98.92,98.95,19816.0
2016-08-05 15:35:00,98.96,98.97,98.92,98.93,34700.0,98.96,98.97,98.92,98.93,34700.0
2016-08-05 15:40:00,98.94,98.99,98.93,98.99,21965.0,98.94,98.99,98.93,98.99,21965.0
2016-08-05 15:45:00,99.0,99.0,98.88,98.91,44750.0,99.0,99.0,98.88,98.91,44750.0
2016-08-05 15:50:00,98.92,99.01,98.91,98.98,69241.0,98.92,99.01,98.91,98.98,69241.0
2016-08-05 15:55:00,98.98,99.04,98.97,99.04,119544.0,98.98,99.04,98.97,99.04,119544.0
2016-08-08 09:30:00,98.86,98.95,98.55,98.8,51369.0,98.86,98.95,98.55,98.8,51369.0
2016-08-08 09:35:00,98.74,98.92,98.61,98.67,15399.0,98.74,98.92,98.61,98.67,15399.0
2016-08-08 09:40:00,98.68,98.94,98.68,98.75,14571.0,98.68,98.94,98.68,98.75,14571.0
2016-08-08 09:45:00,98.74,98.74,98.57,98.7,8325.0,98.74,98.74,98.57,98.7,8325.0
2016-08-08 09:50:00,98.71,98.75,98.62,98.71,7970.0,98.71,98.75,98.62,98.71,7970.0
2016-08-08 09:55:00,98.72,98.76,98.6,98.61,15976.0,98.72,98.76,98.6,98.61,15976.0
2016-08-08 10:00:00,98.61,98.61,98.51,98.51,10095.0,98.61,98.61,98.51,98.51,10095.0
2016-08-08 10:05:00,98.51,98.71,98.48,98.68,6281.0,98.51,98.71,98.48,98.68,6281.0
2016-08-08 10:10:00,98.67,98.68,98.57,98.57,4698.0,98.67,98.68,98.57,98.57,4698.0
2016-08-08 10:15:00,98.58,98.63,98.55,98.6,4191.0,98.58,98.63,98.55,98.6,4191.0
2016-08-08 10:20:00,98.57,98.57,98.46,98.48,4701.0,98.57,98.57,98.46,98.48,4701.0
2016-08-08 10:25:00,98.56,98.61,98.52,98.58,8792.0,98.56,98.61,98.52,98.58,8792.0
2016-08-08 10:30:00,98.59,98.75,98.59,98.74,6990.0,98.59,98.75,98.59,98.74,6990.0
2016-08-08 10:35:00,98.76,98.76,98.7,98.76,6216.0,98.76,98.76,98.7,98.76,6216.0
2016-08-08 10:40:00,98.76,98.84,98.75,98.8,7398.0,98.76,98.84,98.75,98.8,7398.0
2016-08-08 10:45:00,98.81,98.83,98.6,98.6,10560.0,98.81,98.83,98.6,98.6,10560.0
2016-08-08 10:50:00,98.62,98.63,98.5,98.61,12395.0,98.62,98.63,98.5,98.61,12395.0
2016-08-08 10:55:00,98.67,98.67,98.56,98.63,4719.0,98.67,98.67,98.56,98.63,4719.0
2016-08-08 11:00:00,98.64,98.72,98.64,98.7,10892.0,98.64,98.72,98.64,98.7,10892.0
2016-08-08 11:05:00,98.72,98.84,98.69,98.84,3858.0,98.72,98.84,98.69,98.84,3858.0
2016-08-08 11:10:00,98.84,98.86,98.77,98.8,13410.0,98.84,98.86,98.77,98.8,13410.0
2016-08-08 11:15:00,98.79,98.84,98.76,98.76,5104.0,98.79,98.84,98.76,98.76,5104.0
2016-08-08 11:20:00,98.78,98.8,98.62,98.65,7225.0,98.78,98.8,98.62,98.65,7225.0
2016-08-08 11:25:00,98.64,98.74,98.62,98.69,6000.0,98.64,98.74,98.62,98.69,6000.0
2016-08-08 11:30:00,98.68,98.73,98.68,98.69,3000.0,98.68,98.73,98.68,98.69,3000.0
2016-08-08 11:35:00,98.69,98.88,98.67,98.88,12012.0,98.69,98.88,98.67,98.88,12012.0
2016-08-08 11:40:00,98.87,98.9,98.76,98.76,7732.0,98.87,98.9,98.76,98.76,7732.0
2016-08-08 11:45:00,98.77,98.81,98.77,98.79,4950.0,98.77,98.81,98.77,98.79,4950.0
2016-08-08 11:50:00,98.81,98.85,98.79,98.79,5890.0,98.81,98.85,98.79,98.79,5890.0
2016-08-08 11:55:00,98.78,98.78,98.66,98.69,6850.0,98.78,98.78,98.66,98.69,6850.0
2016-08-08 12:00:00,98.69,98.7,98.66,98.7,3275.0,98.69,98.7,98.66,98.7,3275.0
2016-08-08 12:05:00,98.7,98.71,98.68,98.69,6233.0,98.7,98.71,98.68,98.69,6233.0
2016-08-08 12:10:00,98.68,98.7,98.68,98.68,3400.0,98.68,98.7,98.68,98.68,3400.0
2016-08-08 12:15:00,98.68,98.74,98.68,98.73,4511.0,98.68,98.74,98.68,98.73,4511.0
2016-08-08 12:20:00,98.73,98.76,98.7,98.7,4804.0,98.73,98.76,98.7,98.7,4804.0
2016-08-08 12:25:00,98.71,98.71,98.65,98.68,3600.0,98.71,98.71,98.65,98.68,3600.0
2016-08-08 12:30:00,98.68,98.71,98.65,98.71,5339.0,98.68,98.71,98.65,98.71,5339.0
2016-08-08 12:35:00,98.72,98.73,98.66,98.66,4187.0,98.72,98.73,98.66,98.66,4187.0
2016-08-08 12:40:00,98.66,98.66,98.63,98.64,5517.0,98.66,98.66,98.63,98.64,5517.0
2016-08-08 12:45:00,98.65,98.68,98.64,98.68,2000.0,98.65,98.68,98.64,98.68,2000.0
2016-08-08 12:50:00,98.69,98.69,98.6,98.61,3355.0,98.69,98.69,98.6,98.61,3355.0
2016-08-08 12:55:00,98.61,98.64,98.6,98.63,3494.0,98.61,98.64,98.6,98.63,3494.0
2016-08-08 13:00:00,98.63,98.63,98.56,98.57,4060.0,98.63,98.63,98.56,98.57,4060.0
2016-08-08 13:05:00,98.57,98.58,98.53,98.58,4105.0,98.57,98.58,98.53,98.58,4105.0
2016-08-08 13:10:00,98.58,98.59,98.51,98.53,5736.0,98.58,98.59,98.51,98.53,5736.0
2016-08-08 13:15:00,98.53,98.6,98.53,98.6,2363.0,98.53,98.6,98.53,98.6,2363.0
2016-08-08 13:20:00,98.64,98.67,98.58,98.67,7926.0,98.64,98.67,98.58,98.67,7926.0
2016-08-08 13:25:00,98.66,98.69,98.65,98.68,5127.0,98.66,98.69,98.65,98.68,5127.0
2016-08-08 13:30:00,98.69,98.72,98.64,98.64,5016.0,98.69,98.72,98.64,98.64,5016.0
2016-08-08 13:35:00,98.64,98.64,98.57,98.6,4714.0,98.64,98.64,98.57,98.6,4714.0
2016-08-08 13:40:00,98.6,98.61,98.56,98.56,1955.0,98.6,98.61,98.56,98.56,1955.0
2016-08-08 13:45:00,98.57,98.62,98.57,98.58,9130.0,98.57,98.62,98.57,98.58,9130.0
2016-08-08 13:50:00,98.58,98.58,98.51,98.53,5217.0,98.58,98.58,98.51,98.53,5217.0
2016-08-08 13:55:00,98.53,98.56,98.52,98.56,4694.0,98.53,98.56,98.52,98.56,4694.0
2016-08-08 14:00:00,98.55,98.55,98.49,98.49,12234.0,98.55,98.55,98.49,98.49,12234.0
2016-08-08 14:05:00,98.5,98.5,98.46,98.47,6670.0,98.5,98.5,98.46,98.47,6670.0
2016-08-08 14:10:00,98.47,98.49,98.43,98.44,9612.0,98.47,98.49,98.43,98.44,9612.0
2016-08-08 14:15:00,98.44,98.46,98.35,98.39,12181.0,98.44,98.46,98.35,98.39,12181.0
2016-08-08 14:20:00,98.39,98.39,98.3,98.36,5209.0,98.39,98.39,98.3,98.36,5209.0
2016-08-08 14:25:00,98.37,98.41,98.35,98.4,6989.0,98.37,98.41,98.35,98.4,6989.0
2016-08-08 14:30:00,98.39,98.41,98.37,98.39,3900.0,98.39,98.41,98.37,98.39,3900.0
2016-08-08 14:35:00,98.41,98.42,98.39,98.42,2603.0,98.41,98.42,98.39,98.42,2603.0
2016-08-08 14:40:00,98.41,98.48,98.4,98.48,6805.0,98.41,98.48,98.4,98.48,6805.0
2016-08-08 14:45:00,98.48,98.59,98.48,98.56,9318.0,98.48,98.59,98.48,98.56,9318.0
2016-08-08 14:50:00,98.56,98.56,98.54,98.54,3064.0,98.56,98.56,98.54,98.54,3064.0
2016-08-08 14:55:00,98.55,98.58,98.5,98.5,6535.0,98.55,98.58,98.5,98.5,6535.0
2016-08-08 15:00:00,98.5,98.55,98.5,98.51,8232.0,98.5,98.55,98.5,98.51,8232.0
2016-08-08 15:05:00,98.5,98.5,98.46,98.47,7079.0,98.5,98.5,98.46,98.47,7079.0
2016-08-08 15:10:00,98.48,98.51,98.48,98.5,3612.0,98.48,98.51,98.48,98.5,3612.0
2016-08-08 15:15:00,98.49,98.49,98.46,98.47,6405.0,98.49,98.49,98.46,98.47,6405.0
2016-08-08 15:20:00,98.47,98.48,98.43,98.43,7206.0,98.47,98.48,98.43,98.43,7206.0
2016-08-08 15:25:00,98.45,98.45,98.42,98.44,7035.0,98.45,98.45,98.42,98.44,7035.0
2016-08-08 15:30:00,98.44,98.52,98.44,98.51,11307.0,98.44,98.52,98.44,98.51,11307.0
2016-08-08 15:35:00,98.5,98.53,98.5,98.53,12812.0,98.5,98.53,98.5,98.53,12812.0
2016-08-08 15:40:00,98.53,98.53,98.47,98.51,18572.0,98.53,98.53,98.47,98.51,18572.0
2016-08-08 15:45:00,98.51,98.6,98.51,98.6,14154.0,98.51,98.6,98.51,98.6,14154.0
2016-08-08 15:50:00,98.58,98.59,98.46,98.48,41055.0,98.58,98.59,98.46,98.48,41055.0
2016-08-08 15:55:00,98.48,98.51,98.42,98.48,106748.0,98.48,98.51,98.42,98.48,106748.0
2016-08-09 09:30:00,98.71,98.79,98.61,98.69,19421.0,98.71,98.79,98.61,98.69,19421.0
2016-08-09 09:35:00,98.69,98.69,98.47,98.54,9940.0,98.69,98.69,98.47,98.54,9940.0
2016-08-09 09:40:00,98.56,98.62,98.49,98.49,5236.0,98.56,98.62,98.49,98.49,5236.0
2016-08-09 09:45:00,98.52,98.76,98.51,98.67,9449.0,98.52,98.76,98.51,98.67,9449.0
2016-08-09 09:50:00,98.72,98.73,98.63,98.69,4898.0,98.72,98.73,98.63,98.69,4898.0
2016-08-09 09:55:00,98.68,98.68,98.61,98.63,4200.0,98.68,98.68,98.61,98.63,4200.0
2016-08-09 10:00:00,98.64,98.66,98.57,98.65,7711.0,98.64,98.66,98.57,98.65,7711.0
2016-08-09 10:05:00,98.65,98.69,98.59,98.67,3200.0,98.65,98.69,98.59,98.67,3200.0
2016-08-09 10:10:00,98.73,98.74,98.69,98.72,5081.0,98.73,98.74,98.69,98.72,5081.0
2016-08-09 10:15:00,98.71,98.86,98.7,98.86,4622.0,98.71,98.86,98.7,98.86,4622.0
2016-08-09 10:20:00,98.83,98.91,98.82,98.91,6848.0,98.83,98.91,98.82,98.91,6848.0
2016-08-09 10:25:00,98.92,98.95,98.9,98.93,5589.0,98.92,98.95,98.9,98.93,5589.0
2016-08-09 10:30:00,98.96,98.96,98.86,98.88,10315.0,98.96,98.96,98.86,98.88,10315.0
2016-08-09 10:35:00,98.89,98.96,98.87,98.93,20836.0,98.89,98.96,98.87,98.93,20836.0
2016-08-09 10:40:00,98.92,99.0,98.92,98.98,11975.0,98.92,99.0,98.92,98.98,11975.0
2016-08-09 10:45:00,98.98,99.0,98.93,98.95,13500.0,98.98,99.0,98.93,98.95,13500.0
2016-08-09 10:50:00,98.95,98.96,98.89,98.95,7115.0,98.95,98.96,98.89,98.95,7115.0
2016-08-09 10:55:00,98.95,99.01,98.94,99.0,17914.0,98.95,99.01,98.94,99.0,17914.0
2016-08-09 11:00:00,98.99,99.02,98.98,99.02,22619.0,98.99,99.02,98.98,99.02,22619.0
2016-08-09 11:05:00,99.03,99.08,99.01,99.04,18544.0,99.03,99.08,99.01,99.04,18544.0
2016-08-09 11:10:00,99.04,99.06,99.02,99.05,9955.0,99.04,99.06,99.02,99.05,9955.0
2016-08-09 11:15:00,99.05,99.12,99.02,99.08,30838.0,99.05,99.12,99.02,99.08,30838.0
2016-08-09 11:20:00,99.1,99.2,99.1,99.18,12427.0,99.1,99.2,99.1,99.18,12427.0
2016-08-09 11:25:00,99.18,99.2,99.15,99.19,10643.0,99.18,99.2,99.15,99.19,10643.0
2016-08-09 11:30:00,99.2,99.22,99.07,99.08,12184.0,99.2,99.22,99.07,99.08,12184.0
2016-08-09 11:35:00,99.08,99.09,99.07,99.07,2968.0,99.08,99.09,99.07,99.07,2968.0
2016-08-09 11:40:00,99.08,99.13,99.07,99.1,9036.0,99.08,99.13,99.07,99.1,9036.0
2016-08-09 11:45:00,99.1,99.22,99.08,99.2,8300.0,99.1,99.22,99.08,99.2,8300.0
2016-08-09 11:50:00,99.2,99.21,99.12,99.12,5426.0,99.2,99.21,99.12,99.12,5426.0
2016-08-09 11:55:00,99.11,99.16,99.1,99.15,4029.0,99.11,99.16,99.1,99.15,4029.0
2016-08-09 12:00:00,99.15,99.15,99.1,99.13,20000.0,99.15,99.15,99.1,99.13,20000.0
2016-08-09 12:05:00,99.13,99.21,99.13,99.2,5400.0,99.13,99.21,99.13,99.2,5400.0
2016-08-09 12:10:00,99.21,99.22,99.19,99.2,4762.0,99.21,99.22,99.19,99.2,4762.0
2016-08-09 12:15:00,99.21,99.22,99.13,99.13,5500.0,99.21,99.22,99.13,99.13,5500.0
2016-08-09 12:20:00,99.12,99.12,98.95,98.98,12754.0,99.12,99.12,98.95,98.98,12754.0
2016-08-09 12:25:00,98.96,99.01,98.96,99.0,1200.0,98.96,99.01,98.96,99.0,1200.0
2016-08-09 12:30:00,99.01,99.01,98.82,98.82,5764.0,99.01,99.01,98.82,98.82,5764.0
2016-08-09 12:35:00,98.83,98.86,98.79,98.86,2953.0,98.83,98.86,98.79,98.86,2953.0
2016-08-09 12:40:00,98.85,98.91,98.85,98.86,2423.0,98.85,98.91,98.85,98.86,2423.0
2016-08-09 12:45:00,98.86,98.89,98.86,98.87,4015.0,98.86,98.89,98.86,98.87,4015.0
2016-08-09 12:50:00,98.88,98.88,98.78,98.81,7737.0,98.88,98.88,98.78,98.81,7737.0
2016-08-09 12:55:00,98.81,98.81,98.74,98.74,5516.0,98.81,98.81,98.74,98.74,5516.0
2016-08-09 13:00:00,98.75,98.81,98.72,98.81,5834.0,98.75,98.81,98.72,98.81,5834.0
2016-08-09 13:05:00,98.82,98.86,98.8,98.8,3358.0,98.82,98.86,98.8,98.8,3358.0
2016-08-09 13:10:00,98.82,98.83,98.8,98.81,3095.0,98.82,98.83,98.8,98.81,3095.0
2016-08-09 13:15:00,98.81,98.87,98.78,98.86,6584.0,98.81,98.87,98.78,98.86,6584.0
2016-08-09 13:20:00,98.89,98.9,98.85,98.85,3640.0,98.89,98.9,98.85,98.85,3640.0
2016-08-09 13:25:00,98.83,98.83,98.74,98.74,6393.0,98.83,98.83,98.74,98.74,6393.0
2016-08-09 13:30:00,98.75,98.82,98.7,98.81,3950.0,98.75,98.82,98.7,98.81,3950.0
2016-08-09 13:35:00,98.84,98.86,98.81,98.81,5162.0,98.84,98.86,98.81,98.81,5162.0
2016-08-09 13:40:00,98.8,98.8,98.68,98.69,5216.0,98.8,98.8,98.68,98.69,5216.0
2016-08-09 13:45:00,98.7,98.81,98.69,98.79,3643.0,98.7,98.81,98.69,98.79,3643.0
2016-08-09 13:50:00,98.82,98.82,98.71,98.72,5409.0,98.82,98.82,98.71,98.72,5409.0
2016-08-09 13:55:00,98.72,98.81,98.69,98.81,3418.0,98.72,98.81,98.69,98.81,3418.0
2016-08-09 14:00:00,98.81,98.82,98.79,98.79,4311.0,98.81,98.82,98.79,98.79,4311.0
2016-08-09 14:05:00,98.78,98.78,98.69,98.76,5901.0,98.78,98.78,98.69,98.76,5901.0
2016-08-09 14:10:00,98.75,98.82,98.73,98.79,3150.0,98.75,98.82,98.73,98.79,3150.0
2016-08-09 14:15:00,98.79,98.8,98.74,98.8,4993.0,98.79,98.8,98.74,98.8,4993.0
2016-08-09 14:20:00,98.82,98.85,98.79,98.79,3845.0,98.82,98.85,98.79,98.79,3845.0
2016-08-09 14:25:00,98.79,98.8,98.75,98.78,4135.0,98.79,98.8,98.75,98.78,4135.0
2016-08-09 14:30:00,98.76,98.77,98.58,98.59,21585.0,98.76,98.77,98.58,98.59,21585.0
2016-08-09 14:35:00,98.58,98.67,98.54,98.55,9355.0,98.58,98.67,98.54,98.55,9355.0
2016-08-09 14:40:00,98.56,98.66,98.54,98.66,8466.0,98.56,98.66,98.54,98.66,8466.0
2016-08-09 14:45:00,98.64,98.65,98.57,98.6,5819.0,98.64,98.65,98.57,98.6,5819.0
2016-08-09 14:50:00,98.62,98.71,98.62,98.71,3974.0,98.62,98.71,98.62,98.71,3974.0
2016-08-09 14:55:00,98.71,98.8,98.71,98.8,6980.0,98.71,98.8,98.71,98.8,6980.0
2016-08-09 15:00:00,98.78,98.78,98.69,98.71,6768.0,98.78,98.78,98.69,98.71,6768.0
2016-08-09 15:05:00,98.72,98.81,98.72,98.8,4178.0,98.72,98.81,98.72,98.8,4178.0
2016-08-09 15:10:00,98.81,98.85,98.79,98.79,8460.0,98.81,98.85,98.79,98.79,8460.0
2016-08-09 15:15:00,98.79,98.79,98.73,98.77,5036.0,98.79,98.79,98.73,98.77,5036.0
2016-08-09 15:20:00,98.77,98.82,98.76,98.8,8942.0,98.77,98.82,98.76,98.8,8942.0
2016-08-09 15:25:00,98.8,98.83,98.8,98.82,18136.0,98.8,98.83,98.8,98.82,18136.0
2016-08-09 15:30:00,98.82,98.82,98.75,98.79,9741.0,98.82,98.82,98.75,98.79,9741.0
2016-08-09 15:35:00,98.81,98.84,98.8,98.83,9300.0,98.81,98.84,98.8,98.83,9300.0
2016-08-09 15:40:00,98.84,98.86,98.83,98.86,11501.0,98.84,98.86,98.83,98.86,11501.0
2016-08-09 15:45:00,98.86,98.87,98.81,98.84,12202.0,98.86,98.87,98.81,98.84,12202.0
2016-08-09 15:50:00,98.85,98.91,98.84,98.9,27353.0,98.85,98.91,98.84,98.9,27353.0
2016-08-09 15:55:00,98.9,98.9,98.8,98.86,45006.0,98.9,98.9,98.8,98.86,45006.0
2016-08-10 09:30:00,99.13,99.38,99.09,99.37,43958.0,99.13,99.38,99.09,99.37,43958.0
2016-08-10 09:35:00,99.34,99.41,99.19,99.32,26614.0,99.34,99.41,99.19,99.32,26614.0
2016-08-10 09:40:00,99.36,99.86,99.31,99.76,33789.0,99.36,99.86,99.31,99.76,33789.0
2016-08-10 09:45:00,99.72,99.72,99.46,99.52,22365.0,99.72,99.72,99.46,99.52,22365.0
2016-08-10 09:50:00,99.51,99.51,99.35,99.45,18293.0,99.51,99.51,99.35,99.45,18293.0
2016-08-10 09:55:00,99.46,99.53,99.37,99.4,28693.0,99.46,99.53,99.37,99.4,28693.0
2016-08-10 10:00:00,99.43,99.46,99.23,99.44,30445.0,99.43,99.46,99.23,99.44,30445.0
2016-08-10 10:05:00,99.42,99.53,99.42,99.48,9096.0,99.42,99.53,99.42,99.48,9096.0
2016-08-10 10:10:00,99.49,99.5,99.43,99.43,9651.0,99.49,99.5,99.43,99.43,9651.0
2016-08-10 10:15:00,99.43,99.45,99.38,99.38,8488.0,99.43,99.45,99.38,99.38,8488.0
2016-08-10 10:20:00,99.38,99.61,99.37,99.59,11254.0,99.38,99.61,99.37,99.59,11254.0
2016-08-10 10:25:00,99.58,99.74,99.57,99.7,55367.0,99.58,99.74,99.57,99.7,55367.0
2016-08-10 10:30:00,99.69,99.69,99.6,99.64,13867.0,99.69,99.69,99.6,99.64,13867.0
2016-08-10 10:35:00,99.65,99.68,99.62,99.68,25769.0,99.65,99.68,99.62,99.68,25769.0
2016-08-10 10:40:00,99.68,99.72,99.65,99.7,13051.0,99.68,99.72,99.65,99.7,13051.0
2016-08-10 10:45:00,99.69,99.74,99.68,99.68,22404.0,99.69,99.74,99.68,99.68,22404.0
2016-08-10 10:50:00,99.68,99.87,99.66,99.87,53252.0,99.68,99.87,99.66,99.87,53252.0
2016-08-10 10:55:00,99.86,99.99,99.79,99.98,55591.0,99.86,99.99,99.79,99.98,55591.0
2016-08-10 11:00:00,99.97,100.12,99.95,99.95,90032.0,99.97,100.12,99.95,99.95,90032.0
2016-08-10 11:05:00,99.96,99.98,99.89,99.91,21085.0,99.96,99.98,99.89,99.91,21085.0
2016-08-10 11:10:00,99.9,100.1,99.83,100.09,40164.0,99.9,100.1,99.83,100.09,40164.0
2016-08-10 11:15:00,100.08,100.09,99.71,99.71,115955.0,100.08,100.09,99.71,99.71,115955.0
2016-08-10 11:20:00,99.71,99.73,99.6,99.64,14585.0,99.71,99.73,99.6,99.64,14585.0
2016-08-10 11:25:00,99.66,99.72,99.66,99.69,10600.0,99.66,99.72,99.66,99.69,10600.0
2016-08-10 11:30:00,99.7,99.96,99.69,99.88,57757.0,99.7,99.96,99.69,99.88,57757.0
2016-08-10 11:35:00,99.88,100.11,99.85,100.1,33203.0,99.88,100.11,99.85,100.1,33203.0
2016-08-10 11:40:00,100.11,100.15,99.95,100.02,46694.0,100.11,100.15,99.95,100.02,46694.0
2016-08-10 11:45:00,100.0,100.11,99.94,100.11,18173.0,100.0,100.11,99.94,100.11,18173.0
2016-08-10 11:50:00,100.09,100.22,100.04,100.19,13348.0,100.09,100.22,100.04,100.19,13348.0
2016-08-10 11:55:00,100.19,100.21,100.12,100.19,12187.0,100.19,100.21,100.12,100.19,12187.0
2016-08-10 12:00:00,100.19,100.3,100.18,100.3,32465.0,100.19,100.3,100.18,100.3,32465.0
2016-08-10 12:05:00,100.31,100.55,100.3,100.54,28751.0,100.31,100.55,100.3,100.54,28751.0
2016-08-10 12:10:00,100.54,100.69,100.54,100.63,45625.0,100.54,100.69,100.54,100.63,45625.0
2016-08-10 12:15:00,100.63,100.67,100.56,100.64,44310.0,100.63,100.67,100.56,100.64,44310.0
2016-08-10 12:20:00,100.64,100.67,100.52,100.54,20957.0,100.64,100.67,100.52,100.54,20957.0
2016-08-10 12:25:00,100.56,100.58,100.52,100.57,12735.0,100.56,100.58,100.52,100.57,12735.0
2016-08-10 12:30:00,100.58,100.58,100.47,100.48,16476.0,100.58,100.58,100.47,100.48,16476.0
2016-08-10 12:35:00,100.49,100.61,100.47,100.6,7724.0,100.49,100.61,100.47,100.6,7724.0
2016-08-10 12:40:00,100.61,100.67,100.56,100.58,15339.0,100.61,100.67,100.56,100.58,15339.0
2016-08-10 12:45:00,100.57,100.88,100.57,100.87,36245.0,100.57,100.88,100.57,100.87,36245.0
2016-08-10 12:50:00,100.88,100.99,100.87,100.88,51348.0,100.88,100.99,100.87,100.88,51348.0
2016-08-10 12:55:00,100.9,100.92,100.78,100.78,21632.0,100.9,100.92,100.78,100.78,21632.0
2016-08-10 13:00:00,100.77,100.9,100.71,100.9,101714.0,100.77,100.9,100.71,100.9,101714.0
2016-08-10 13:05:00,100.88,100.9,100.81,100.83,21536.0,100.88,100.9,100.81,100.83,21536.0
2016-08-10 13:10:00,100.83,100.91,100.77,100.77,16965.0,100.83,100.91,100.77,100.77,16965.0
2016-08-10 13:15:00,100.77,100.79,100.67,100.71,19286.0,100.77,100.79,100.67,100.71,19286.0
2016-08-10 13:20:00,100.71,100.79,100.69,100.77,9935.0,100.71,100.79,100.69,100.77,9935.0
2016-08-10 13:25:00,100.77,100.78,100.65,100.67,14006.0,100.77,100.78,100.65,100.67,14006.0
2016-08-10 13:30:00,100.66,100.7,100.62,100.66,32747.0,100.66,100.7,100.62,100.66,32747.0
2016-08-10 13:35:00,100.66,100.79,100.65,100.74,11884.0,100.66,100.79,100.65,100.74,11884.0
2016-08-10 13:40:00,100.75,100.87,100.73,100.86,16077.0,100.75,100.87,100.73,100.86,16077.0
2016-08-10 13:45:00,100.86,100.87,100.79,100.79,11749.0,100.86,100.87,100.79,100.79,11749.0
2016-08-10 13:50:00,100.79,100.83,100.72,100.73,18330.0,100.79,100.83,100.72,100.73,18330.0
2016-08-10 13:55:00,100.72,100.77,100.7,100.71,12846.0,100.72,100.77,100.7,100.71,12846.0
2016-08-10 14:00:00,100.7,100.78,100.68,100.75,27946.0,100.7,100.78,100.68,100.75,27946.0
2016-08-10 14:05:00,100.74,100.74,100.64,100.65,15753.0,100.74,100.74,100.64,100.65,15753.0
2016-08-10 14:10:00,100.66,100.69,100.62,100.65,14891.0,100.66,100.69,100.62,100.65,14891.0
2016-08-10 14:15:00,100.65,100.78,100.64,100.72,24165.0,100.65,100.78,100.64,100.72,24165.0
2016-08-10 14:20:00,100.72,100.73,100.65,100.68,31983.0,100.72,100.73,100.65,100.68,31983.0
2016-08-10 14:25:00,100.68,100.69,100.56,100.57,14195.0,100.68,100.69,100.56,100.57,14195.0
2016-08-10 14:30:00,100.58,100.58,100.49,100.49,21330.0,100.58,100.58,100.49,100.49,21330.0
2016-08-10 14:35:00,100.5,100.63,100.48,100.6,18661.0,100.5,100.63,100.48,100.6,18661.0
2016-08-10 14:40:00,100.61,100.61,100.53,100.53,8180.0,100.61,100.61,100.53,100.53,8180.0
2016-08-10 14:45:00,100.54,100.68,100.53,100.67,18909.0,100.54,100.68,100.53,100.67,18909.0
2016-08-10 14:50:00,100.66,100.69,100.64,100.64,9786.0,100.66,100.69,100.64,100.64,9786.0
2016-08-10 14:55:00,100.64,100.68,100.6,100.68,8706.0,100.64,100.68,100.6,100.68,8706.0
2016-08-10 15:00:00,100.67,100.68,100.47,100.52,21612.0,100.67,100.68,100.47,100.52,21612.0
2016-08-10 15:05:00,100.52,100.61,100.45,100.6,20002.0,100.52,100.61,100.45,100.6,20002.0
2016-08-10 15:10:00,100.6,100.69,100.6,100.69,26168.0,100.6,100.69,100.6,100.69,26168.0
2016-08-10 15:15:00,100.71,100.76,100.67,100.76,23977.0,100.71,100.76,100.67,100.76,23977.0
2016-08-10 15:20:00,100.75,100.84,100.72,100.78,16393.0,100.75,100.84,100.72,100.78,16393.0
2016-08-10 15:25:00,100.78,100.8,100.71,100.72,21548.0,100.78,100.8,100.71,100.72,21548.0
2016-08-10 15:30:00,100.72,100.73,100.7,100.72,17223.0,100.72,100.73,100.7,100.72,17223.0
2016-08-10 15:35:00,100.72,100.72,100.64,100.64,51141.0,100.72,100.72,100.64,100.64,51141.0
2016-08-10 15:40:00,100.65,100.65,100.5,100.52,40587.0,100.65,100.65,100.5,100.52,40587.0
2016-08-10 15:45:00,100.52,100.58,100.51,100.56,42052.0,100.52,100.58,100.51,100.56,42052.0
2016-08-10 15:50:00,100.56,100.61,100.51,100.61,48898.0,100.56,100.61,100.51,100.61,48898.0
2016-08-10 15:55:00,100.61,100.66,100.54,100.62,86893.0,100.61,100.66,100.54,100.62,86893.0
2016-08-11 09:30:00,100.85,101.25,100.74,101.06,68625.0,100.85,101.25,100.74,101.06,68625.0
2016-08-11 09:35:00,101.08,101.26,100.97,101.11,27085.0,101.08,101.26,100.97,101.11,27085.0
2016-08-11 09:40:00,101.13,101.45,100.73,100.83,40326.0,101.13,101.45,100.73,100.83,40326.0
2016-08-11 09:45:00,100.85,101.18,100.85,101.16,27437.0,100.85,101.18,100.85,101.16,27437.0
2016-08-11 09:50:00,101.16,101.25,101.11,101.15,31607.0,101.16,101.25,101.11,101.15,31607.0
2016-08-11 09:55:00,101.15,101.18,101.04,101.09,28932.0,101.15,101.18,101.04,101.09,28932.0
2016-08-11 10:00:00,101.12,101.18,101.05,101.08,23895.0,101.12,101.18,101.05,101.08,23895.0
2016-08-11 10:05:00,101.09,101.13,100.82,100.84,16568.0,101.09,101.13,100.82,100.84,16568.0
2016-08-11 10:10:00,100.83,100.84,100.59,100.62,22593.0,100.83,100.84,100.59,100.62,22593.0
2016-08-11 10:15:00,100.66,100.79,100.66,100.79,11124.0,100.66,100.79,100.66,100.79,11124.0
2016-08-11 10:20:00,100.78,100.9,100.78,100.81,13852.0,100.78,100.9,100.78,100.81,13852.0
2016-08-11 10:25:00,100.82,100.96,100.79,100.91,12797.0,100.82,100.96,100.79,100.91,12797.0
2016-08-11 10:30:00,100.9,101.03,100.87,100.96,7137.0,100.9,101.03,100.87,100.96,7137.0
2016-08-11 10:35:00,100.94,101.14,100.94,101.14,15095.0,100.94,101.14,100.94,101.14,15095.0
2016-08-11 10:40:00,101.13,101.25,101.03,101.25,23929.0,101.13,101.25,101.03,101.25,23929.0
2016-08-11 10:45:00,101.24,101.25,101.11,101.15,18579.0,101.24,101.25,101.11,101.15,18579.0
2016-08-11 10:50:00,101.17,101.19,101.06,101.09,14873.0,101.17,101.19,101.06,101.09,14873.0
2016-08-11 10:55:00,101.09,101.17,101.03,101.09,9004.0,101.09,101.17,101.03,101.09,9004.0
2016-08-11 11:00:00,101.1,101.14,101.03,101.05,26408.0,101.1,101.14,101.03,101.05,26408.0
2016-08-11 11:05:00,101.04,101.13,101.01,101.13,8247.0,101.04,101.13,101.01,101.13,8247.0
2016-08-11 11:10:00,101.17,101.17,101.02,101.02,8560.0,101.17,101.17,101.02,101.02,8560.0
2016-08-11 11:15:00,100.99,101.0,100.93,101.0,4200.0,100.99,101.0,100.93,101.0,4200.0
2016-08-11 11:20:00,100.97,101.06,100.88,100.9,15754.0,100.97,101.06,100.88,100.9,15754.0
2016-08-11 11:25:00,100.9,101.0,100.9,100.98,5680.0,100.9,101.0,100.9,100.98,5680.0
2016-08-11 11:30:00,101.0,101.2,101.0,101.2,5175.0,101.0,101.2,101.0,101.2,5175.0
2016-08-11 11:35:00,101.18,101.21,101.12,101.18,14034.0,101.18,101.21,101.12,101.18,14034.0
2016-08-11 11:40:00,101.19,101.21,101.15,101.19,11027.0,101.19,101.21,101.15,101.19,11027.0
2016-08-11 11:45:00,101.19,101.19,101.13,101.14,13268.0,101.19,101.19,101.13,101.14,13268.0
2016-08-11 11:50:00,101.15,101.23,101.06,101.06,17499.0,101.15,101.23,101.06,101.06,17499.0
2016-08-11 11:55:00,101.07,101.15,101.07,101.15,15172.0,101.07,101.15,101.07,101.15,15172.0
2016-08-11 12:00:00,101.15,101.17,101.1,101.12,14655.0,101.15,101.17,101.1,101.12,14655.0
2016-08-11 12:05:00,101.11,101.14,101.05,101.08,11204.0,101.11,101.14,101.05,101.08,11204.0
2016-08-11 12:10:00,101.08,101.09,100.99,100.99,12987.0,101.08,101.09,100.99,100.99,12987.0
2016-08-11 12:15:00,101.01,101.02,100.91,100.98,9916.0,101.01,101.02,100.91,100.98,9916.0
2016-08-11 12:20:00,101.0,101.03,100.97,101.03,7600.0,101.0,101.03,100.97,101.03,7600.0
2016-08-11 12:25:00,101.03,101.08,101.02,101.04,7221.0,101.03,101.08,101.02,101.04,7221.0
2016-08-11 12:30:00,101.05,101.11,101.03,101.1,17749.0,101.05,101.11,101.03,101.1,17749.0
2016-08-11 12:35:00,101.1,101.22,101.05,101.18,38870.0,101.1,101.22,101.05,101.18,38870.0
2016-08-11 12:40:00,101.18,101.25,101.13,101.15,13572.0,101.18,101.25,101.13,101.15,13572.0
2016-08-11 12:45:00,101.15,101.17,101.07,101.1,6305.0,101.15,101.17,101.07,101.1,6305.0
2016-08-11 12:50:00,101.1,101.2,101.1,101.16,12399.0,101.1,101.2,101.1,101.16,12399.0
2016-08-11 12:55:00,101.15,101.18,101.0,101.15,45382.0,101.15,101.18,101.0,101.15,45382.0
2016-08-11 13:00:00,101.16,101.2,101.12,101.19,24593.0,101.16,101.2,101.12,101.19,24593.0
2016-08-11 13:05:00,101.2,101.23,101.17,101.2,8938.0,101.2,101.23,101.17,101.2,8938.0
2016-08-11 13:10:00,101.21,101.23,101.19,101.21,15183.0,101.21,101.23,101.19,101.21,15183.0
2016-08-11 13:15:00,101.2,101.2,101.12,101.14,5783.0,101.2,101.2,101.12,101.14,5783.0
2016-08-11 13:20:00,101.14,101.22,101.13,101.18,11707.0,101.14,101.22,101.13,101.18,11707.0
2016-08-11 13:25:00,101.18,101.23,101.18,101.23,2807.0,101.18,101.23,101.18,101.23,2807.0
2016-08-11 13:30:00,101.23,101.3,101.23,101.25,18382.0,101.23,101.3,101.23,101.25,18382.0
2016-08-11 13:35:00,101.24,101.26,101.21,101.21,8740.0,101.24,101.26,101.21,101.21,8740.0
2016-08-11 13:40:00,101.21,101.27,101.19,101.27,18023.0,101.21,101.27,101.19,101.27,18023.0
2016-08-11 13:45:00,101.27,101.38,101.27,101.31,21094.0,101.27,101.38,101.27,101.31,21094.0
2016-08-11 13:50:00,101.32,101.48,101.32,101.44,31240.0,101.32,101.48,101.32,101.44,31240.0
2016-08-11 13:55:00,101.44,101.44,101.38,101.41,12557.0,101.44,101.44,101.38,101.41,12557.0
2016-08-11 14:00:00,101.42,101.44,101.36,101.39,20277.0,101.42,101.44,101.36,101.39,20277.0
2016-08-11 14:05:00,101.39,101.42,101.37,101.42,11108.0,101.39,101.42,101.37,101.42,11108.0
2016-08-11 14:10:00,101.42,101.45,101.39,101.4,13781.0,101.42,101.45,101.39,101.4,13781.0
2016-08-11 14:15:00,101.4,101.48,101.39,101.47,16141.0,101.4,101.48,101.39,101.47,16141.0
2016-08-11 14:20:00,101.48,101.53,101.45,101.51,22575.0,101.48,101.53,101.45,101.51,22575.0
2016-08-11 14:25:00,101.51,101.59,101.5,101.52,20559.0,101.51,101.59,101.5,101.52,20559.0
2016-08-11 14:30:00,101.52,101.54,101.41,101.53,26459.0,101.52,101.54,101.41,101.53,26459.0
2016-08-11 14:35:00,101.53,101.55,101.46,101.47,29167.0,101.53,101.55,101.46,101.47,29167.0
2016-08-11 14:40:00,101.46,101.48,101.45,101.46,17347.0,101.46,101.48,101.45,101.46,17347.0
2016-08-11 14:45:00,101.46,101.49,101.44,101.49,14628.0,101.46,101.49,101.44,101.49,14628.0
2016-08-11 14:50:00,101.49,101.59,101.49,101.56,22828.0,101.49,101.59,101.49,101.56,22828.0
2016-08-11 14:55:00,101.57,101.6,101.35,101.35,24696.0,101.57,101.6,101.35,101.35,24696.0
2016-08-11 15:00:00,101.34,101.5,101.34,101.46,21116.0,101.34,101.5,101.34,101.46,21116.0
2016-08-11 15:05:00,101.47,101.66,101.44,101.61,36388.0,101.47,101.66,101.44,101.61,36388.0
2016-08-11 15:10:00,101.61,101.64,101.6,101.61,13745.0,101.61,101.64,101.6,101.61,13745.0
2016-08-11 15:15:00,101.6,101.6,101.46,101.51,23693.0,101.6,101.6,101.46,101.51,23693.0
2016-08-11 15:20:00,101.52,101.62,101.5,101.59,29653.0,101.52,101.62,101.5,101.59,29653.0
2016-08-11 15:25:00,101.59,101.74,101.58,101.74,72905.0,101.59,101.74,101.58,101.74,72905.0
2016-08-11 15:30:00,101.73,101.78,101.7,101.75,54198.0,101.73,101.78,101.7,101.75,54198.0
2016-08-11 15:35:00,101.76,101.86,101.75,101.86,78998.0,101.76,101.86,101.75,101.86,78998.0
2016-08-11 15:40:00,101.86,101.9,101.84,101.88,90254.0,101.86,101.9,101.84,101.88,90254.0
2016-08-11 15:45:00,101.88,101.93,101.77,101.78,73166.0,101.88,101.93,101.77,101.78,73166.0
2016-08-11 15:50:00,101.78,101.79,101.68,101.68,60190.0,101.78,101.79,101.68,101.68,60190.0
2016-08-11 15:55:00,101.69,101.72,101.63,101.68,105522.0,101.69,101.72,101.63,101.68,105522.0
2016-08-12 09:30:00,101.24,101.24,100.75,100.97,94355.0,101.24,101.24,100.75,100.97,94355.0
2016-08-12 09:35:00,101.01,101.2,100.6,100.61,22949.0,101.01,101.2,100.6,100.61,22949.0
2016-08-12 09:40:00,100.58,100.9,100.52,100.87,21105.0,100.58,100.9,100.52,100.87,21105.0
2016-08-12 09:45:00,100.86,100.86,100.45,100.46,32287.0,100.86,100.86,100.45,100.46,32287.0
2016-08-12 09:50:00,100.46,100.66,100.43,100.43,20193.0,100.46,100.66,100.43,100.43,20193.0
2016-08-12 09:55:00,100.43,100.48,100.22,100.25,32361.0,100.43,100.48,100.22,100.25,32361.0
2016-08-12 10:00:00,100.23,100.4,100.2,100.33,28695.0,100.23,100.4,100.2,100.33,28695.0
2016-08-12 10:05:00,100.33,100.34,100.06,100.07,34604.0,100.33,100.34,100.06,100.07,34604.0
2016-08-12 10:10:00,100.06,100.36,100.06,100.33,14556.0,100.06,100.36,100.06,100.33,14556.0
2016-08-12 10:15:00,100.31,100.52,100.3,100.49,17225.0,100.31,100.52,100.3,100.49,17225.0
2016-08-12 10:20:00,100.48,100.49,100.29,100.3,16503.0,100.48,100.49,100.29,100.3,16503.0
2016-08-12 10:25:00,100.32,100.44,100.32,100.39,12568.0,100.32,100.44,100.32,100.39,12568.0
2016-08-12 10:30:00,100.39,100.57,100.39,100.48,18832.0,100.39,100.57,100.39,100.48,18832.0
2016-08-12 10:35:00,100.47,100.59,100.47,100.53,14947.0,100.47,100.59,100.47,100.53,14947.0
2016-08-12 10:40:00,100.5,100.62,100.47,100.61,11825.0,100.5,100.62,100.47,100.61,11825.0
2016-08-12 10:45:00,100.59,100.71,100.55,100.7,11979.0,100.59,100.71,100.55,100.7,11979.0
2016-08-12 10:50:00,100.72,100.89,100.7,100.88,17319.0,100.72,100.89,100.7,100.88,17319.0
2016-08-12 10:55:00,100.88,100.93,100.85,100.85,20193.0,100.88,100.93,100.85,100.85,20193.0
2016-08-12 11:00:00,100.85,100.88,100.72,100.88,12651.0,100.85,100.88,100.72,100.88,12651.0
2016-08-12 11:05:00,100.9,100.97,100.84,100.95,13541.0,100.9,100.97,100.84,100.95,13541.0
2016-08-12 11:10:00,100.96,100.96,100.74,100.78,16544.0,100.96,100.96,100.74,100.78,16544.0
2016-08-12 11:15:00,100.79,100.93,100.79,100.93,7243.0,100.79,100.93,100.79,100.93,7243.0
2016-08-12 11:20:00,100.94,101.01,100.93,100.93,16510.0,100.94,101.01,100.93,100.93,16510.0
2016-08-12 11:25:00,100.92,100.94,100.86,100.9,6773.0,100.92,100.94,100.86,100.9,6773.0
2016-08-12 11:30:00,100.92,100.93,100.73,100.74,14119.0,100.92,100.93,100.73,100.74,14119.0
2016-08-12 11:35:00,100.74,100.75,100.6,100.62,23067.0,100.74,100.75,100.6,100.62,23067.0
2016-08-12 11:40:00,100.63,100.67,100.53,100.56,13211.0,100.63,100.67,100.53,100.56,13211.0
2016-08-12 11:45:00,100.58,100.72,100.57,100.72,23859.0,100.58,100.72,100.57,100.72,23859.0
2016-08-12 11:50:00,100.72,100.84,100.7,100.7,17115.0,100.72,100.84,100.7,100.7,17115.0
2016-08-12 11:55:00,100.7,100.8,100.7,100.79,14434.0,100.7,100.8,100.7,100.79,14434.0
2016-08-12 12:00:00,100.81,100.87,100.71,100.74,13784.0,100.81,100.87,100.71,100.74,13784.0
2016-08-12 12:05:00,100.74,100.75,100.61,100.64,18545.0,100.74,100.75,100.61,100.64,18545.0
2016-08-12 12:10:00,100.63,100.72,100.58,100.69,7970.0,100.63,100.72,100.58,100.69,7970.0
2016-08-12 12:15:00,100.69,100.8,100.65,100.8,13252.0,100.69,100.8,100.65,100.8,13252.0
2016-08-12 12:20:00,100.8,100.87,100.78,100.86,7858.0,100.8,100.87,100.78,100.86,7858.0
2016-08-12 12:25:00,100.85,100.89,100.73,100.82,12258.0,100.85,100.89,100.73,100.82,12258.0
2016-08-12 12:30:00,100.84,100.87,100.81,100.81,5740.0,100.84,100.87,100.81,100.81,5740.0
2016-08-12 12:35:00,100.81,100.88,100.8,100.8,10760.0,100.81,100.88,100.8,100.8,10760.0
2016-08-12 12:40:00,100.82,100.88,100.81,100.87,9351.0,100.82,100.88,100.81,100.87,9351.0
2016-08-12 12:45:00,100.87,100.87,100.78,100.8,8219.0,100.87,100.87,100.78,100.8,8219.0
2016-08-12 12:50:00,100.81,100.85,100.72,100.73,11121.0,100.81,100.85,100.72,100.73,11121.0
2016-08-12 12:55:00,100.71,100.75,100.69,100.74,5000.0,100.71,100.75,100.69,100.74,5000.0
2016-08-12 13:00:00,100.74,100.81,100.72,100.72,11347.0,100.74,100.81,100.72,100.72,11347.0
2016-08-12 13:05:00,100.71,100.72,100.56,100.59,9755.0,100.71,100.72,100.56,100.59,9755.0
2016-08-12 13:10:00,100.6,100.75,100.59,100.75,6759.0,100.6,100.75,100.59,100.75,6759.0
2016-08-12 13:15:00,100.76,100.8,100.74,100.78,5854.0,100.76,100.8,100.74,100.78,5854.0
2016-08-12 13:20:00,100.79,100.81,100.67,100.67,8060.0,100.79,100.81,100.67,100.67,8060.0
2016-08-12 13:25:00,100.66,100.76,100.66,100.73,11220.0,100.66,100.76,100.66,100.73,11220.0
2016-08-12 13:30:00,100.73,100.77,100.73,100.74,5453.0,100.73,100.77,100.73,100.74,5453.0
2016-08-12 13:35:00,100.74,100.78,100.69,100.7,7231.0,100.74,100.78,100.69,100.7,7231.0
2016-08-12 13:40:00,100.7,100.77,100.69,100.76,6376.0,100.7,100.77,100.69,100.76,6376.0
2016-08-12 13:45:00,100.76,100.78,100.7,100.7,8104.0,100.76,100.78,100.7,100.7,8104.0
2016-08-12 13:50:00,100.71,100.79,100.66,100.79,9919.0,100.71,100.79,100.66,100.79,9919.0
2016-08-12 13:55:00,100.8,100.87,100.71,100.77,33766.0,100.8,100.87,100.71,100.77,33766.0
2016-08-12 14:00:00,100.77,100.77,100.72,100.76,11594.0,100.77,100.77,100.72,100.76,11594.0
2016-08-12 14:05:00,100.76,100.92,100.76,100.92,9170.0,100.76,100.92,100.76,100.92,9170.0
2016-08-12 14:10:00,100.92,100.92,100.81,100.91,19232.0,100.92,100.92,100.81,100.91,19232.0
2016-08-12 14:15:00,100.89,101.0,100.87,100.98,13604.0,100.89,101.0,100.87,100.98,13604.0
2016-08-12 14:20:00,100.97,101.0,100.93,101.0,13626.0,100.97,101.0,100.93,101.0,13626.0
2016-08-12 14:25:00,101.0,101.06,100.99,101.04,11054.0,101.0,101.06,100.99,101.04,11054.0
2016-08-12 14:30:00,101.05,101.06,101.0,101.03,10263.0,101.05,101.06,101.0,101.03,10263.0
2016-08-12 14:35:00,101.03,101.03,100.96,100.97,11769.0,101.03,101.03,100.96,100.97,11769.0
2016-08-12 14:40:00,100.97,100.97,100.87,100.92,14156.0,100.97,100.97,100.87,100.92,14156.0
2016-08-12 14:45:00,100.91,100.94,100.9,100.93,10018.0,100.91,100.94,100.9,100.93,10018.0
2016-08-12 14:50:00,100.93,100.94,100.89,100.9,8972.0,100.93,100.94,100.89,100.9,8972.0
2016-08-12 14:55:00,100.89,100.94,100.86,100.94,11189.0,100.89,100.94,100.86,100.94,11189.0
2016-08-12 15:00:00,100.94,101.01,100.93,100.99,12493.0,100.94,101.01,100.93,100.99,12493.0
2016-08-12 15:05:00,100.98,101.0,100.96,100.99,16073.0,100.98,101.0,100.96,100.99,16073.0
2016-08-12 15:10:00,100.99,101.02,100.95,100.97,12316.0,100.99,101.02,100.95,100.97,12316.0
2016-08-12 15:15:00,100.96,100.96,100.91,100.93,14511.0,100.96,100.96,100.91,100.93,14511.0
2016-08-12 15:20:00,100.93,100.97,100.93,100.96,11332.0,100.93,100.97,100.93,100.96,11332.0
2016-08-12 15:25:00,100.95,101.02,100.93,101.02,13743.0,100.95,101.02,100.93,101.02,13743.0
2016-08-12 15:30:00,101.02,101.1,101.01,101.09,19347.0,101.02,101.1,101.01,101.09,19347.0
2016-08-12 15:35:00,101.1,101.12,101.04,101.06,25160.0,101.1,101.12,101.04,101.06,25160.0
2016-08-12 15:40:00,101.07,101.17,101.06,101.1,29682.0,101.07,101.17,101.06,101.1,29682.0
2016-08-12 15:45:00,101.1,101.1,101.0,101.05,32688.0,101.1,101.1,101.0,101.05,32688.0
2016-08-12 15:50:00,101.06,101.08,100.99,101.03,32100.0,101.06,101.08,100.99,101.03,32100.0
2016-08-12 15:55:00,101.04,101.06,100.97,101.04,66966.0,101.04,101.06,100.97,101.04,66966.0
2016-08-15 09:30:00,101.38,101.43,101.03,101.21,28707.0,101.38,101.43,101.03,101.21,28707.0
2016-08-15 09:35:00,101.28,101.36,101.18,101.18,17775.0,101.28,101.36,101.18,101.18,17775.0
2016-08-15 09:40:00,101.21,101.31,101.13,101.24,9536.0,101.21,101.31,101.13,101.24,9536.0
2016-08-15 09:45:00,101.23,101.26,101.04,101.24,12800.0,101.23,101.26,101.04,101.24,12800.0
2016-08-15 09:50:00,101.26,101.34,101.18,101.22,11509.0,101.26,101.34,101.18,101.22,11509.0
2016-08-15 09:55:00,101.23,101.23,101.1,101.2,15785.0,101.23,101.23,101.1,101.2,15785.0
2016-08-15 10:00:00,101.28,101.36,101.24,101.36,8566.0,101.28,101.36,101.24,101.36,8566.0
2016-08-15 10:05:00,101.38,101.42,101.26,101.31,9988.0,101.38,101.42,101.26,101.31,9988.0
2016-08-15 10:10:00,101.32,101.35,101.28,101.31,8869.0,101.32,101.35,101.28,101.31,8869.0
2016-08-15 10:15:00,101.34,101.38,101.24,101.24,12135.0,101.34,101.38,101.24,101.24,12135.0
2016-08-15 10:20:00,101.23,101.47,101.23,101.45,11835.0,101.23,101.47,101.23,101.45,11835.0
2016-08-15 10:25:00,101.47,101.54,101.46,101.5,9614.0,101.47,101.54,101.46,101.5,9614.0
2016-08-15 10:30:00,101.49,101.62,101.49,101.54,8952.0,101.49,101.62,101.49,101.54,8952.0
2016-08-15 10:35:00,101.54,101.54,101.47,101.51,10126.0,101.54,101.54,101.47,101.51,10126.0
2016-08-15 10:40:00,101.5,101.59,101.5,101.5,7266.0,101.5,101.59,101.5,101.5,7266.0
2016-08-15 10:45:00,101.49,101.59,101.42,101.43,9084.0,101.49,101.59,101.42,101.43,9084.0
2016-08-15 10:50:00,101.45,101.47,101.32,101.36,23951.0,101.45,101.47,101.32,101.36,23951.0
2016-08-15 10:55:00,101.38,101.39,101.33,101.33,12489.0,101.38,101.39,101.33,101.33,12489.0
2016-08-15 11:00:00,101.31,101.33,101.28,101.33,17193.0,101.31,101.33,101.28,101.33,17193.0
2016-08-15 11:05:00,101.31,101.34,101.27,101.33,12203.0,101.31,101.34,101.27,101.33,12203.0
2016-08-15 11:10:00,101.32,101.44,101.32,101.43,9407.0,101.32,101.44,101.32,101.43,9407.0
2016-08-15 11:15:00,101.43,101.5,101.41,101.43,8260.0,101.43,101.5,101.41,101.43,8260.0
2016-08-15 11:20:00,101.43,101.43,101.35,101.35,16496.0,101.43,101.43,101.35,101.35,16496.0
2016-08-15 11:25:00,101.35,101.37,101.31,101.34,14363.0,101.35,101.37,101.31,101.34,14363.0
2016-08-15 11:30:00,101.36,101.52,101.34,101.52,16214.0,101.36,101.52,101.34,101.52,16214.0
2016-08-15 11:35:00,101.53,101.63,101.51,101.6,11853.0,101.53,101.63,101.51,101.6,11853.0
2016-08-15 11:40:00,101.6,101.61,101.48,101.48,11784.0,101.6,101.61,101.48,101.48,11784.0
2016-08-15 11:45:00,101.47,101.48,101.38,101.39,9844.0,101.47,101.48,101.38,101.39,9844.0
2016-08-15 11:50:00,101.39,101.4,101.33,101.35,10410.0,101.39,101.4,101.33,101.35,10410.0
2016-08-15 11:55:00,101.36,101.39,101.34,101.34,8601.0,101.36,101.39,101.34,101.34,8601.0
2016-08-15 12:00:00,101.36,101.38,101.3,101.32,12378.0,101.36,101.38,101.3,101.32,12378.0
2016-08-15 12:05:00,101.34,101.39,101.33,101.34,8150.0,101.34,101.39,101.33,101.34,8150.0
2016-08-15 12:10:00,101.33,101.35,101.31,101.34,8436.0,101.33,101.35,101.31,101.34,8436.0
2016-08-15 12:15:00,101.34,101.37,101.33,101.34,8237.0,101.34,101.37,101.33,101.34,8237.0
2016-08-15 12:20:00,101.34,101.38,101.34,101.38,6255.0,101.34,101.38,101.34,101.38,6255.0
2016-08-15 12:25:00,101.38,101.38,101.33,101.36,8294.0,101.38,101.38,101.33,101.36,8294.0
2016-08-15 12:30:00,101.36,101.37,101.33,101.35,7997.0,101.36,101.37,101.33,101.35,7997.0
2016-08-15 12:35:00,101.34,101.34,101.24,101.24,9336.0,101.34,101.34,101.24,101.24,9336.0
2016-08-15 12:40:00,101.25,101.26,101.21,101.26,5959.0,101.25,101.26,101.21,101.26,5959.0
2016-08-15 12:45:00,101.25,101.29,101.24,101.24,4846.0,101.25,101.29,101.24,101.24,4846.0
2016-08-15 12:50:00,101.23,101.26,101.22,101.23,6172.0,101.23,101.26,101.22,101.23,6172.0
2016-08-15 12:55:00,101.23,101.29,101.22,101.28,6730.0,101.23,101.29,101.22,101.28,6730.0
2016-08-15 13:00:00,101.29,101.34,101.25,101.25,7490.0,101.29,101.34,101.25,101.25,7490.0
2016-08-15 13:05:00,101.25,101.25,101.14,101.14,12825.0,101.25,101.25,101.14,101.14,12825.0
2016-08-15 13:10:00,101.15,101.15,101.04,101.04,17673.0,101.15,101.15,101.04,101.04,17673.0
2016-08-15 13:15:00,101.04,101.05,100.99,101.03,14908.0,101.04,101.05,100.99,101.03,14908.0
2016-08-15 13:20:00,101.03,101.05,101.01,101.02,10157.0,101.03,101.05,101.01,101.02,10157.0
2016-08-15 13:25:00,101.02,101.07,101.01,101.07,8343.0,101.02,101.07,101.01,101.07,8343.0
2016-08-15 13:30:00,101.07,101.21,101.07,101.2,7968.0,101.07,101.21,101.07,101.2,7968.0
2016-08-15 13:35:00,101.2,101.28,101.2,101.27,37694.0,101.2,101.28,101.2,101.27,37694.0
2016-08-15 13:40:00,101.27,101.31,101.26,101.27,12526.0,101.27,101.31,101.26,101.27,12526.0
2016-08-15 13:45:00,101.26,101.28,101.21,101.24,7001.0,101.26,101.28,101.21,101.24,7001.0
2016-08-15 13:50:00,101.24,101.24,101.18,101.21,7150.0,101.24,101.24,101.18,101.21,7150.0
2016-08-15 13:55:00,101.2,101.21,101.07,101.07,12004.0,101.2,101.21,101.07,101.07,12004.0
2016-08-15 14:00:00,101.08,101.11,101.07,101.11,18463.0,101.08,101.11,101.07,101.11,18463.0
2016-08-15 14:05:00,101.11,101.17,101.09,101.11,38409.0,101.11,101.17,101.09,101.11,38409.0
2016-08-15 14:10:00,101.11,101.12,101.05,101.08,10715.0,101.11,101.12,101.05,101.08,10715.0
2016-08-15 14:15:00,101.09,101.11,101.01,101.02,14118.0,101.09,101.11,101.01,101.02,14118.0
2016-08-15 14:20:00,101.03,101.03,100.93,101.0,14934.0,101.03,101.03,100.93,101.0,14934.0
2016-08-15 14:25:00,101.01,101.03,100.95,100.97,16424.0,101.01,101.03,100.95,100.97,16424.0
2016-08-15 14:30:00,100.96,101.15,100.96,101.09,10159.0,100.96,101.15,100.96,101.09,10159.0
2016-08-15 14:35:00,101.08,101.09,101.02,101.04,32058.0,101.08,101.09,101.02,101.04,32058.0
2016-08-15 14:40:00,101.05,101.12,101.05,101.12,10618.0,101.05,101.12,101.05,101.12,10618.0
2016-08-15 14:45:00,101.12,101.16,101.1,101.13,8693.0,101.12,101.16,101.1,101.13,8693.0
2016-08-15 14:50:00,101.13,101.16,101.12,101.15,6286.0,101.13,101.16,101.12,101.15,6286.0
2016-08-15 14:55:00,101.13,101.13,101.06,101.12,7383.0,101.13,101.13,101.06,101.12,7383.0
2016-08-15 15:00:00,101.12,101.18,101.12,101.14,8073.0,101.12,101.18,101.12,101.14,8073.0
2016-08-15 15:05:00,101.15,101.16,101.15,101.16,4988.0,101.15,101.16,101.15,101.16,4988.0
2016-08-15 15:10:00,101.16,101.16,101.08,101.08,23738.0,101.16,101.16,101.08,101.08,23738.0
2016-08-15 15:15:00,101.07,101.07,100.94,100.95,16640.0,101.07,101.07,100.94,100.95,16640.0
2016-08-15 15:20:00,100.94,100.97,100.93,100.97,68303.0,100.94,100.97,100.93,100.97,68303.0
2016-08-15 15:25:00,100.96,101.0,100.94,100.99,14381.0,100.96,101.0,100.94,100.99,14381.0
2016-08-15 15:30:00,100.99,101.03,100.99,101.02,23621.0,100.99,101.03,100.99,101.02,23621.0
2016-08-15 15:35:00,101.01,101.02,100.98,100.99,20548.0,101.01,101.02,100.98,100.99,20548.0
2016-08-15 15:40:00,100.99,101.06,100.99,101.02,97630.0,100.99,101.06,100.99,101.02,97630.0
2016-08-15 15:45:00,101.02,101.04,100.97,100.97,52873.0,101.02,101.04,100.97,100.97,52873.0
2016-08-15 15:50:00,100.98,101.0,100.92,100.93,34531.0,100.98,101.0,100.92,100.93,34531.0
2016-08-15 15:55:00,100.92,100.93,100.88,100.93,51011.0,100.92,100.93,100.88,100.93,51011.0
2016-08-16 09:30:00,100.52,100.56,100.02,100.02,27502.0,100.52,100.56,100.02,100.02,27502.0
2016-08-16 09:35:00,100.11,100.14,99.91,100.01,91190.0,100.11,100.14,99.91,100.01,91190.0
2016-08-16 09:40:00,100.03,100.27,99.94,100.22,19810.0,100.03,100.27,99.94,100.22,19810.0
2016-08-16 09:45:00,100.22,100.24,100.02,100.1,18614.0,100.22,100.24,100.02,100.1,18614.0
2016-08-16 09:50:00,100.08,100.41,100.04,100.39,19305.0,100.08,100.41,100.04,100.39,19305.0
2016-08-16 09:55:00,100.41,100.45,100.41,100.42,19210.0,100.41,100.45,100.41,100.42,19210.0
2016-08-16 10:00:00,100.44,100.45,100.29,100.44,15841.0,100.44,100.45,100.29,100.44,15841.0
2016-08-16 10:05:00,100.43,100.47,100.38,100.38,5498.0,100.43,100.47,100.38,100.38,5498.0
2016-08-16 10:10:00,100.42,100.58,100.42,100.58,6500.0,100.42,100.58,100.42,100.58,6500.0
2016-08-16 10:15:00,100.58,100.58,100.43,100.47,10100.0,100.58,100.58,100.43,100.47,10100.0
2016-08-16 10:20:00,100.45,100.45,100.24,100.28,10544.0,100.45,100.45,100.24,100.28,10544.0
2016-08-16 10:25:00,100.28,100.44,100.26,100.33,12215.0,100.28,100.44,100.26,100.33,12215.0
2016-08-16 10:30:00,100.34,100.36,100.22,100.29,22766.0,100.34,100.36,100.22,100.29,22766.0
2016-08-16 10:35:00,100.26,100.56,100.26,100.5,18408.0,100.26,100.56,100.26,100.5,18408.0
2016-08-16 10:40:00,100.49,100.52,100.36,100.38,7034.0,100.49,100.52,100.36,100.38,7034.0
2016-08-16 10:45:00,100.38,100.43,100.29,100.37,11766.0,100.38,100.43,100.29,100.37,11766.0
2016-08-16 10:50:00,100.34,100.36,100.28,100.31,6247.0,100.34,100.36,100.28,100.31,6247.0
2016-08-16 10:55:00,100.32,100.33,100.24,100.33,7000.0,100.32,100.33,100.24,100.33,7000.0
2016-08-16 11:00:00,100.33,100.34,100.24,100.3,15876.0,100.33,100.34,100.24,100.3,15876.0
2016-08-16 11:05:00,100.29,100.32,100.24,100.32,7766.0,100.29,100.32,100.24,100.32,7766.0
2016-08-16 11:10:00,100.34,100.44,100.25,100.44,13875.0,100.34,100.44,100.25,100.44,13875.0
2016-08-16 11:15:00,100.47,100.58,100.43,100.55,13025.0,100.47,100.58,100.43,100.55,13025.0
2016-08-16 11:20:00,100.56,100.67,100.55,100.57,23607.0,100.56,100.67,100.55,100.57,23607.0
2016-08-16 11:25:00,100.56,100.56,100.32,100.36,9894.0,100.56,100.56,100.32,100.36,9894.0
2016-08-16 11:30:00,100.38,100.43,100.27,100.29,8900.0,100.38,100.43,100.27,100.29,8900.0
2016-08-16 11:35:00,100.28,100.42,100.27,100.41,12081.0,100.28,100.42,100.27,100.41,12081.0
2016-08-16 11:40:00,100.37,100.46,100.35,100.36,6470.0,100.37,100.46,100.35,100.36,6470.0
2016-08-16 11:45:00,100.38,100.49,100.36,100.49,6422.0,100.38,100.49,100.36,100.49,6422.0
2016-08-16 11:50:00,100.48,100.48,100.39,100.41,13131.0,100.48,100.48,100.39,100.41,13131.0
2016-08-16 11:55:00,100.41,100.57,100.41,100.57,7110.0,100.41,100.57,100.41,100.57,7110.0
2016-08-16 12:00:00,100.54,100.58,100.5,100.56,9925.0,100.54,100.58,100.5,100.56,9925.0
2016-08-16 12:05:00,100.54,100.6,100.51,100.6,5600.0,100.54,100.6,100.51,100.6,5600.0
2016-08-16 12:10:00,100.58,100.63,100.55,100.62,5000.0,100.58,100.63,100.55,100.62,5000.0
2016-08-16 12:15:00,100.61,100.68,100.58,100.61,8900.0,100.61,100.68,100.58,100.61,8900.0
2016-08-16 12:20:00,100.61,100.72,100.61,100.72,17769.0,100.61,100.72,100.61,100.72,17769.0
2016-08-16 12:25:00,100.72,100.74,100.68,100.7,12791.0,100.72,100.74,100.68,100.7,12791.0
2016-08-16 12:30:00,100.71,100.74,100.69,100.71,12048.0,100.71,100.74,100.69,100.71,12048.0
2016-08-16 12:35:00,100.7,100.79,100.69,100.78,8798.0,100.7,100.79,100.69,100.78,8798.0
2016-08-16 12:40:00,100.79,100.88,100.77,100.87,7434.0,100.79,100.88,100.77,100.87,7434.0
2016-08-16 12:45:00,100.86,100.92,100.86,100.89,7400.0,100.86,100.92,100.86,100.89,7400.0
2016-08-16 12:50:00,100.87,100.92,100.85,100.91,5600.0,100.87,100.92,100.85,100.91,5600.0
2016-08-16 12:55:00,100.91,100.94,100.87,100.94,10573.0,100.91,100.94,100.87,100.94,10573.0
2016-08-16 13:00:00,100.93,100.95,100.88,100.95,8586.0,100.93,100.95,100.88,100.95,8586.0
2016-08-16 13:05:00,100.95,100.96,100.92,100.93,7169.0,100.95,100.96,100.92,100.93,7169.0
2016-08-16 13:10:00,100.93,100.97,100.91,100.91,11208.0,100.93,100.97,100.91,100.91,11208.0
2016-08-16 13:15:00,100.9,100.91,100.85,100.85,4197.0,100.9,100.91,100.85,100.85,4197.0
2016-08-16 13:20:00,100.85,100.85,100.76,100.78,20220.0,100.85,100.85,100.76,100.78,20220.0
2016-08-16 13:25:00,100.78,100.82,100.74,100.82,40878.0,100.78,100.82,100.74,100.82,40878.0
2016-08-16 13:30:00,100.82,100.86,100.81,100.85,9891.0,100.82,100.86,100.81,100.85,9891.0
2016-08-16 13:35:00,100.84,100.85,100.71,100.72,12573.0,100.84,100.85,100.71,100.72,12573.0
2016-08-16 13:40:00,100.72,100.79,100.72,100.76,10075.0,100.72,100.79,100.72,100.76,10075.0
2016-08-16 13:45:00,100.77,100.87,100.76,100.85,15177.0,100.77,100.87,100.76,100.85,15177.0
2016-08-16 13:50:00,100.85,100.85,100.77,100.81,9309.0,100.85,100.85,100.77,100.81,9309.0
2016-08-16 13:55:00,100.8,100.81,100.73,100.74,15368.0,100.8,100.81,100.73,100.74,15368.0
2016-08-16 14:00:00,100.75,100.88,100.74,100.87,17079.0,100.75,100.88,100.74,100.87,17079.0
2016-08-16 14:05:00,100.86,100.88,100.79,100.81,11500.0,100.86,100.88,100.79,100.81,11500.0
2016-08-16 14:10:00,100.81,100.87,100.81,100.86,15545.0,100.81,100.87,100.81,100.86,15545.0
2016-08-16 14:15:00,100.86,100.86,100.78,100.8,18906.0,100.86,100.86,100.78,100.8,18906.0
2016-08-16 14:20:00,100.79,100.84,100.72,100.72,32205.0,100.79,100.84,100.72,100.72,32205.0
2016-08-16 14:25:00,100.71,100.82,100.67,100.8,11111.0,100.71,100.82,100.67,100.8,11111.0
2016-08-16 14:30:00,100.79,100.82,100.76,100.78,16510.0,100.79,100.82,100.76,100.78,16510.0
2016-08-16 14:35:00,100.78,100.85,100.78,100.83,8553.0,100.78,100.85,100.78,100.83,8553.0
2016-08-16 14:40:00,100.82,100.86,100.81,100.85,13584.0,100.82,100.86,100.81,100.85,13584.0
2016-08-16 14:45:00,100.85,100.89,100.79,100.89,11118.0,100.85,100.89,100.79,100.89,11118.0
2016-08-16 14:50:00,100.88,100.96,100.88,100.94,9523.0,100.88,100.96,100.88,100.94,9523.0
2016-08-16 14:55:00,100.94,100.94,100.86,100.89,19856.0,100.94,100.94,100.86,100.89,19856.0
2016-08-16 15:00:00,100.89,100.89,100.83,100.84,13300.0,100.89,100.89,100.83,100.84,13300.0
2016-08-16 15:05:00,100.84,100.9,100.84,100.9,33963.0,100.84,100.9,100.84,100.9,33963.0
2016-08-16 15:10:00,100.9,100.96,100.89,100.95,11956.0,100.9,100.96,100.89,100.95,11956.0
2016-08-16 15:15:00,100.96,100.96,100.87,100.89,12945.0,100.96,100.96,100.87,100.89,12945.0
2016-08-16 15:20:00,100.9,100.97,100.87,100.91,24703.0,100.9,100.97,100.87,100.91,24703.0
2016-08-16 15:25:00,100.92,100.93,100.88,100.89,8969.0,100.92,100.93,100.88,100.89,8969.0
2016-08-16 15:30:00,100.89,100.9,100.8,100.8,28459.0,100.89,100.9,100.8,100.8,28459.0
2016-08-16 15:35:00,100.81,100.83,100.68,100.69,33855.0,100.81,100.83,100.68,100.69,33855.0
2016-08-16 15:40:00,100.69,100.77,100.67,100.7,22878.0,100.69,100.77,100.67,100.7,22878.0
2016-08-16 15:45:00,100.7,100.79,100.68,100.75,24037.0,100.7,100.79,100.68,100.75,24037.0
2016-08-16 15:50:00,100.75,100.76,100.7,100.73,36648.0,100.75,100.76,100.7,100.73,36648.0
2016-08-16 15:55:00,100.73,100.73,100.57,100.6,90203.0,100.73,100.73,100.57,100.6,90203.0
2016-08-17 09:30:00,100.65,100.81,100.21,100.22,27637.0,100.65,100.81,100.21,100.22,27637.0
2016-08-17 09:35:00,100.25,100.39,100.16,100.39,8333.0,100.25,100.39,100.16,100.39,8333.0
2016-08-17 09:40:00,100.39,100.72,100.39,100.64,6710.0,100.39,100.72,100.39,100.64,6710.0
2016-08-17 09:45:00,100.64,100.75,100.61,100.66,6336.0,100.64,100.75,100.61,100.66,6336.0
2016-08-17 09:50:00,100.65,100.71,100.58,100.7,8540.0,100.65,100.71,100.58,100.7,8540.0
2016-08-17 09:55:00,100.72,100.72,100.45,100.49,4981.0,100.72,100.72,100.45,100.49,4981.0
2016-08-17 10:00:00,100.47,100.47,100.22,100.31,6590.0,100.47,100.47,100.22,100.31,6590.0
2016-08-17 10:05:00,100.27,100.36,100.23,100.27,7673.0,100.27,100.36,100.23,100.27,7673.0
2016-08-17 10:10:00,100.27,100.29,100.13,100.14,20330.0,100.27,100.29,100.13,100.14,20330.0
2016-08-17 10:15:00,100.16,100.16,99.98,100.09,17580.0,100.16,100.16,99.98,100.09,17580.0
2016-08-17 10:20:00,100.1,100.16,99.95,100.14,14417.0,100.1,100.16,99.95,100.14,14417.0
2016-08-17 10:25:00,100.15,100.24,100.13,100.23,4900.0,100.15,100.24,100.13,100.23,4900.0
2016-08-17 10:30:00,100.24,100.27,100.17,100.24,7851.0,100.24,100.27,100.17,100.24,7851.0
2016-08-17 10:35:00,100.24,100.24,100.1,100.18,7125.0,100.24,100.24,100.1,100.18,7125.0
2016-08-17 10:40:00,100.18,100.18,100.09,100.12,5301.0,100.18,100.18,100.09,100.12,5301.0
2016-08-17 10:45:00,100.12,100.17,100.11,100.14,5100.0,100.12,100.17,100.11,100.14,5100.0
2016-08-17 10:50:00,100.14,100.23,100.12,100.19,5130.0,100.14,100.23,100.12,100.19,5130.0
2016-08-17 10:55:00,100.2,100.2,100.06,100.08,7141.0,100.2,100.2,100.06,100.08,7141.0
2016-08-17 11:00:00,100.07,100.12,99.84,99.94,46244.0,100.07,100.12,99.84,99.94,46244.0
2016-08-17 11:05:00,99.94,99.98,99.91,99.98,5613.0,99.94,99.98,99.91,99.98,5613.0
2016-08-17 11:10:00,99.98,99.98,99.85,99.87,14174.0,99.98,99.98,99.85,99.87,14174.0
2016-08-17 11:15:00,99.89,100.02,99.86,100.0,5441.0,99.89,100.02,99.86,100.0,5441.0
2016-08-17 11:20:00,100.0,100.01,99.87,99.88,5160.0,100.0,100.01,99.87,99.88,5160.0
2016-08-17 11:25:00,99.89,99.9,99.8,99.8,4456.0,99.89,99.9,99.8,99.8,4456.0
2016-08-17 11:30:00,99.79,99.79,99.67,99.71,10785.0,99.79,99.79,99.67,99.71,10785.0
2016-08-17 11:35:00,99.69,99.75,99.62,99.63,19070.0,99.69,99.75,99.62,99.63,19070.0
2016-08-17 11:40:00,99.67,99.69,99.6,99.61,13523.0,99.67,99.69,99.6,99.61,13523.0
2016-08-17 11:45:00,99.6,99.63,99.56,99.63,12134.0,99.6,99.63,99.56,99.63,12134.0
2016-08-17 11:50:00,99.63,99.78,99.63,99.74,6422.0,99.63,99.78,99.63,99.74,6422.0
2016-08-17 11:55:00,99.72,99.73,99.66,99.68,4998.0,99.72,99.73,99.66,99.68,4998.0
2016-08-17 12:00:00,99.67,99.71,99.65,99.65,9778.0,99.67,99.71,99.65,99.65,9778.0
2016-08-17 12:05:00,99.65,99.7,99.6,99.65,14468.0,99.65,99.7,99.6,99.65,14468.0
2016-08-17 12:10:00,99.65,99.68,99.62,99.62,11287.0,99.65,99.68,99.62,99.62,11287.0
2016-08-17 12:15:00,99.63,99.66,99.62,99.64,9600.0,99.63,99.66,99.62,99.64,9600.0
2016-08-17 12:20:00,99.63,99.68,99.63,99.66,32051.0,99.63,99.68,99.63,99.66,32051.0
2016-08-17 12:25:00,99.66,99.7,99.66,99.68,19984.0,99.66,99.7,99.66,99.68,19984.0
2016-08-17 12:30:00,99.68,99.68,99.66,99.66,6612.0,99.68,99.68,99.66,99.66,6612.0
2016-08-17 12:35:00,99.67,99.68,99.65,99.67,15905.0,99.67,99.68,99.65,99.67,15905.0
2016-08-17 12:40:00,99.67,99.68,99.66,99.67,8805.0,99.67,99.68,99.66,99.67,8805.0
2016-08-17 12:45:00,99.68,99.9,99.68,99.83,74172.0,99.68,99.9,99.68,99.83,74172.0
2016-08-17 12:50:00,99.83,99.93,99.78,99.82,32960.0,99.83,99.93,99.78,99.82,32960.0
2016-08-17 12:55:00,99.83,99.85,99.77,99.81,8128.0,99.83,99.85,99.77,99.81,8128.0
2016-08-17 13:00:00,99.81,99.83,99.71,99.73,16429.0,99.81,99.83,99.71,99.73,16429.0
2016-08-17 13:05:00,99.73,99.74,99.65,99.65,11475.0,99.73,99.74,99.65,99.65,11475.0
2016-08-17 13:10:00,99.64,99.74,99.62,99.73,15295.0,99.64,99.74,99.62,99.73,15295.0
2016-08-17 13:15:00,99.74,99.74,99.66,99.67,17002.0,99.74,99.74,99.66,99.67,17002.0
2016-08-17 13:20:00,99.67,99.73,99.66,99.69,10336.0,99.67,99.73,99.66,99.69,10336.0
2016-08-17 13:25:00,99.69,99.76,99.68,99.75,9566.0,99.69,99.76,99.68,99.75,9566.0
2016-08-17 13:30:00,99.75,99.77,99.74,99.75,12410.0,99.75,99.77,99.74,99.75,12410.0
2016-08-17 13:35:00,99.74,99.84,99.7,99.84,24180.0,99.74,99.84,99.7,99.84,24180.0
2016-08-17 13:40:00,99.84,99.88,99.75,99.75,22048.0,99.84,99.88,99.75,99.75,22048.0
2016-08-17 13:45:00,99.75,99.8,99.73,99.75,14591.0,99.75,99.8,99.73,99.75,14591.0
2016-08-17 13:50:00,99.73,99.78,99.64,99.67,15608.0,99.73,99.78,99.64,99.67,15608.0
2016-08-17 13:55:00,99.68,99.71,99.6,99.67,24044.0,99.68,99.71,99.6,99.67,24044.0
2016-08-17 14:00:00,99.65,99.74,99.44,99.7,36963.0,99.65,99.74,99.44,99.7,36963.0
2016-08-17 14:05:00,99.69,99.7,99.6,99.64,44890.0,99.69,99.7,99.6,99.64,44890.0
2016-08-17 14:10:00,99.67,99.85,99.61,99.84,72200.0,99.67,99.85,99.61,99.84,72200.0
2016-08-17 14:15:00,99.84,99.84,99.69,99.8,44936.0,99.84,99.84,99.69,99.8,44936.0
2016-08-17 14:20:00,99.79,99.87,99.64,99.65,35246.0,99.79,99.87,99.64,99.65,35246.0
2016-08-17 14:25:00,99.66,99.8,99.64,99.74,28625.0,99.66,99.8,99.64,99.74,28625.0
2016-08-17 14:30:00,99.75,99.76,99.61,99.73,13671.0,99.75,99.76,99.61,99.73,13671.0
2016-08-17 14:35:00,99.75,99.78,99.63,99.74,19853.0,99.75,99.78,99.63,99.74,19853.0
2016-08-17 14:40:00,99.75,99.79,99.66,99.67,31937.0,99.75,99.79,99.66,99.67,31937.0
2016-08-17 14:45:00,99.67,99.77,99.66,99.75,24629.0,99.67,99.77,99.66,99.75,24629.0
2016-08-17 14:50:00,99.75,99.76,99.69,99.73,16690.0,99.75,99.76,99.69,99.73,16690.0
2016-08-17 14:55:00,99.75,99.76,99.72,99.76,20480.0,99.75,99.76,99.72,99.76,20480.0
2016-08-17 15:00:00,99.76,99.77,99.67,99.73,14857.0,99.76,99.77,99.67,99.73,14857.0
2016-08-17 15:05:00,99.74,99.78,99.6,99.63,22541.0,99.74,99.78,99.6,99.63,22541.0
2016-08-17 15:10:00,99.64,99.67,99.58,99.58,26454.0,99.64,99.67,99.58,99.58,26454.0
2016-08-17 15:15:00,99.59,99.66,99.56,99.65,51125.0,99.59,99.66,99.56,99.65,51125.0
2016-08-17 15:20:00,99.64,99.72,99.64,99.7,17787.0,99.64,99.72,99.64,99.7,17787.0
2016-08-17 15:25:00,99.7,99.72,99.65,99.66,37489.0,99.7,99.72,99.65,99.66,37489.0
2016-08-17 15:30:00,99.67,99.68,99.63,99.66,26426.0,99.67,99.68,99.63,99.66,26426.0
2016-08-17 15:35:00,99.66,99.69,99.64,99.66,31516.0,99.66,99.69,99.64,99.66,31516.0
2016-08-17 15:40:00,99.67,99.69,99.63,99.68,41490.0,99.67,99.69,99.63,99.68,41490.0
2016-08-17 15:45:00,99.69,99.7,99.67,99.7,48296.0,99.69,99.7,99.67,99.7,48296.0
2016-08-17 15:50:00,99.7,99.71,99.64,99.68,70300.0,99.7,99.71,99.64,99.68,70300.0
2016-08-17 15:55:00,99.68,99.72,99.63,99.7,126422.0,99.68,99.72,99.63,99.7,126422.0
2016-08-18 09:30:00,99.6,100.14,99.6,99.74,32569.0,99.6,100.14,99.6,99.74,32569.0
2016-08-18 09:35:00,99.78,99.97,99.69,99.97,11462.0,99.78,99.97,99.69,99.97,11462.0
2016-08-18 09:40:00,99.93,99.93,99.65,99.81,20596.0,99.93,99.93,99.65,99.81,20596.0
2016-08-18 09:45:00,99.81,99.95,99.81,99.95,10151.0,99.81,99.95,99.81,99.95,10151.0
2016-08-18 09:50:00,99.95,100.37,99.89,100.37,19670.0,99.95,100.37,99.89,100.37,19670.0
2016-08-18 09:55:00,100.34,100.4,100.21,100.25,12877.0,100.34,100.4,100.21,100.25,12877.0
2016-08-18 10:00:00,100.22,100.37,100.03,100.35,65652.0,100.22,100.37,100.03,100.35,65652.0
2016-08-18 10:05:00,100.35,100.43,100.3,100.31,13549.0,100.35,100.43,100.3,100.31,13549.0
2016-08-18 10:10:00,100.3,100.41,100.29,100.36,14103.0,100.3,100.41,100.29,100.36,14103.0
2016-08-18 10:15:00,100.36,100.51,100.36,100.5,25011.0,100.36,100.51,100.36,100.5,25011.0
2016-08-18 10:20:00,100.52,100.55,100.45,100.49,23058.0,100.52,100.55,100.45,100.49,23058.0
2016-08-18 10:25:00,100.48,100.53,100.42,100.53,13041.0,100.48,100.53,100.42,100.53,13041.0
2016-08-18 10:30:00,100.52,100.65,100.51,100.63,11800.0,100.52,100.65,100.51,100.63,11800.0
2016-08-18 10:35:00,100.61,100.62,100.52,100.58,11038.0,100.61,100.62,100.52,100.58,11038.0
2016-08-18 10:40:00,100.57,100.57,100.44,100.5,12809.0,100.57,100.57,100.44,100.5,12809.0
2016-08-18 10:45:00,100.49,100.54,100.43,100.48,17743.0,100.49,100.54,100.43,100.48,17743.0
2016-08-18 10:50:00,100.48,100.5,100.42,100.5,10998.0,100.48,100.5,100.42,100.5,10998.0
2016-08-18 10:55:00,100.5,100.6,100.5,100.56,13397.0,100.5,100.6,100.5,100.56,13397.0
2016-08-18 11:00:00,100.54,100.55,100.49,100.52,29997.0,100.54,100.55,100.49,100.52,29997.0
2016-08-18 11:05:00,100.51,100.58,100.49,100.5,12891.0,100.51,100.58,100.49,100.5,12891.0
2016-08-18 11:10:00,100.51,100.58,100.51,100.58,8207.0,100.51,100.58,100.51,100.58,8207.0
2016-08-18 11:15:00,100.57,100.57,100.42,100.43,16800.0,100.57,100.57,100.42,100.43,16800.0
2016-08-18 11:20:00,100.43,100.51,100.38,100.51,19371.0,100.43,100.51,100.38,100.51,19371.0
2016-08-18 11:25:00,100.51,100.64,100.51,100.62,15240.0,100.51,100.64,100.51,100.62,15240.0
2016-08-18 11:30:00,100.62,100.68,100.58,100.67,12608.0,100.62,100.68,100.58,100.67,12608.0
2016-08-18 11:35:00,100.68,100.77,100.67,100.77,22649.0,100.68,100.77,100.67,100.77,22649.0
2016-08-18 11:40:00,100.74,100.83,100.67,100.7,50859.0,100.74,100.83,100.67,100.7,50859.0
2016-08-18 11:45:00,100.7,100.75,100.69,100.75,9453.0,100.7,100.75,100.69,100.75,9453.0
2016-08-18 11:50:00,100.73,100.74,100.63,100.65,13933.0,100.73,100.74,100.63,100.65,13933.0
2016-08-18 11:55:00,100.65,100.66,100.6,100.65,15946.0,100.65,100.66,100.6,100.65,15946.0
2016-08-18 12:00:00,100.66,100.67,100.58,100.63,13881.0,100.66,100.67,100.58,100.63,13881.0
2016-08-18 12:05:00,100.63,100.74,100.63,100.74,10033.0,100.63,100.74,100.63,100.74,10033.0
2016-08-18 12:10:00,100.73,100.74,100.65,100.67,25366.0,100.73,100.74,100.65,100.67,25366.0
2016-08-18 12:15:00,100.67,100.67,100.64,100.66,7201.0,100.67,100.67,100.64,100.66,7201.0
2016-08-18 12:20:00,100.65,100.65,100.59,100.63,9269.0,100.65,100.65,100.59,100.63,9269.0
2016-08-18 12:25:00,100.63,100.66,100.57,100.57,11548.0,100.63,100.66,100.57,100.57,11548.0
2016-08-18 12:30:00,100.57,100.57,100.46,100.5,9624.0,100.57,100.57,100.46,100.5,9624.0
2016-08-18 12:35:00,100.5,100.53,100.41,100.51,31175.0,100.5,100.53,100.41,100.51,31175.0
2016-08-18 12:40:00,100.5,100.6,100.49,100.6,10707.0,100.5,100.6,100.49,100.6,10707.0
2016-08-18 12:45:00,100.6,100.61,100.55,100.57,7901.0,100.6,100.61,100.55,100.57,7901.0
2016-08-18 12:50:00,100.56,100.61,100.55,100.56,6355.0,100.56,100.61,100.55,100.56,6355.0
2016-08-18 12:55:00,100.55,100.55,100.5,100.55,6977.0,100.55,100.55,100.5,100.55,6977.0
2016-08-18 13:00:00,100.55,100.61,100.54,100.57,38489.0,100.55,100.61,100.54,100.57,38489.0
2016-08-18 13:05:00,100.57,100.67,100.57,100.66,8110.0,100.57,100.67,100.57,100.66,8110.0
2016-08-18 13:10:00,100.67,100.81,100.67,100.81,13634.0,100.67,100.81,100.67,100.81,13634.0
2016-08-18 13:15:00,100.79,100.79,100.66,100.69,8871.0,100.79,100.79,100.66,100.69,8871.0
2016-08-18 13:20:00,100.7,100.78,100.7,100.74,9607.0,100.7,100.78,100.7,100.74,9607.0
2016-08-18 13:25:00,100.73,100.78,100.71,100.71,10313.0,100.73,100.78,100.71,100.71,10313.0
2016-08-18 13:30:00,100.7,100.78,100.67,100.73,13270.0,100.7,100.78,100.67,100.73,13270.0
2016-08-18 13:35:00,100.74,100.81,100.69,100.8,7107.0,100.74,100.81,100.69,100.8,7107.0
2016-08-18 13:40:00,100.82,100.88,100.81,100.85,14094.0,100.82,100.88,100.81,100.85,14094.0
2016-08-18 13:45:00,100.85,100.86,100.75,100.76,9511.0,100.85,100.86,100.75,100.76,9511.0
2016-08-18 13:50:00,100.78,100.83,100.78,100.8,12395.0,100.78,100.83,100.78,100.8,12395.0
2016-08-18 13:55:00,100.8,100.82,100.75,100.76,10930.0,100.8,100.82,100.75,100.76,10930.0
2016-08-18 14:00:00,100.76,100.81,100.7,100.8,16092.0,100.76,100.81,100.7,100.8,16092.0
2016-08-18 14:05:00,100.81,100.83,100.76,100.78,14178.0,100.81,100.83,100.76,100.78,14178.0
2016-08-18 14:10:00,100.78,100.85,100.74,100.74,19003.0,100.78,100.85,100.74,100.74,19003.0
2016-08-18 14:15:00,100.75,100.82,100.72,100.82,11033.0,100.75,100.82,100.72,100.82,11033.0
2016-08-18 14:20:00,100.83,100.93,100.83,100.87,20036.0,100.83,100.93,100.83,100.87,20036.0
2016-08-18 14:25:00,100.88,100.88,100.78,100.84,9510.0,100.88,100.88,100.78,100.84,9510.0
2016-08-18 14:30:00,100.83,100.87,100.75,100.77,14795.0,100.83,100.87,100.75,100.77,14795.0
2016-08-18 14:35:00,100.77,100.79,100.73,100.73,14726.0,100.77,100.79,100.73,100.73,14726.0
2016-08-18 14:40:00,100.75,100.8,100.72,100.8,49837.0,100.75,100.8,100.72,100.8,49837.0
2016-08-18 14:45:00,100.8,100.81,100.73,100.75,17255.0,100.8,100.81,100.73,100.75,17255.0
2016-08-18 14:50:00,100.75,100.76,100.69,100.73,23916.0,100.75,100.76,100.69,100.73,23916.0
2016-08-18 14:55:00,100.68,100.75,100.63,100.75,8795.0,100.68,100.75,100.63,100.75,8795.0
2016-08-18 15:00:00,100.74,100.76,100.71,100.75,21209.0,100.74,100.76,100.71,100.75,21209.0
2016-08-18 15:05:00,100.75,100.82,100.73,100.8,30990.0,100.75,100.82,100.73,100.8,30990.0
2016-08-18 15:10:00,100.8,100.8,100.78,100.8,16913.0,100.8,100.8,100.78,100.8,16913.0
2016-08-18 15:15:00,100.79,100.8,100.76,100.8,15170.0,100.79,100.8,100.76,100.8,15170.0
2016-08-18 15:20:00,100.8,100.82,100.77,100.8,13481.0,100.8,100.82,100.77,100.8,13481.0
2016-08-18 15:25:00,100.8,100.81,100.79,100.8,20235.0,100.8,100.81,100.79,100.8,20235.0
2016-08-18 15:30:00,100.8,100.8,100.66,100.68,40505.0,100.8,100.8,100.66,100.68,40505.0
2016-08-18 15:35:00,100.67,100.72,100.64,100.65,25446.0,100.67,100.72,100.64,100.65,25446.0
2016-08-18 15:40:00,100.64,100.73,100.62,100.69,48664.0,100.64,100.73,100.62,100.69,48664.0
2016-08-18 15:45:00,100.69,100.71,100.64,100.66,56995.0,100.69,100.71,100.64,100.66,56995.0
2016-08-18 15:50:00,100.67,100.74,100.64,100.67,64845.0,100.67,100.74,100.64,100.67,64845.0
2016-08-18 15:55:00,100.68,100.68,100.59,100.67,122178.0,100.68,100.68,100.59,100.67,122178.0
2016-08-19 09:30:00,100.32,100.54,99.72,100.02,164168.0,100.32,100.54,99.72,100.02,164168.0
2016-08-19 09:35:00,100.09,100.37,100.08,100.13,8080.0,100.09,100.37,100.08,100.13,8080.0
2016-08-19 09:40:00,100.13,100.42,100.13,100.4,12004.0,100.13,100.42,100.13,100.4,12004.0
2016-08-19 09:45:00,100.39,100.45,100.24,100.27,11455.0,100.39,100.45,100.24,100.27,11455.0
2016-08-19 09:50:00,100.24,100.32,100.15,100.23,12743.0,100.24,100.32,100.15,100.23,12743.0
2016-08-19 09:55:00,100.19,100.31,100.16,100.28,10619.0,100.19,100.31,100.16,100.28,10619.0
2016-08-19 10:00:00,100.29,100.32,100.04,100.05,19506.0,100.29,100.32,100.04,100.05,19506.0
2016-08-19 10:05:00,100.07,100.17,100.02,100.04,34303.0,100.07,100.17,100.02,100.04,34303.0
2016-08-19 10:10:00,100.04,100.1,99.97,100.06,18312.0,100.04,100.1,99.97,100.06,18312.0
2016-08-19 10:15:00,100.05,100.11,100.04,100.08,15187.0,100.05,100.11,100.04,100.08,15187.0
2016-08-19 10:20:00,100.09,100.25,100.08,100.21,19891.0,100.09,100.25,100.08,100.21,19891.0
2016-08-19 10:25:00,100.22,100.49,100.2,100.49,23320.0,100.22,100.49,100.2,100.49,23320.0
2016-08-19 10:30:00,100.47,100.53,100.41,100.42,8968.0,100.47,100.53,100.41,100.42,8968.0
2016-08-19 10:35:00,100.44,100.49,100.43,100.45,6080.0,100.44,100.49,100.43,100.45,6080.0
2016-08-19 10:40:00,100.46,100.6,100.4,100.55,14700.0,100.46,100.6,100.4,100.55,14700.0
2016-08-19 10:45:00,100.54,100.61,100.46,100.46,9794.0,100.54,100.61,100.46,100.46,9794.0
2016-08-19 10:50:00,100.46,100.46,100.3,100.34,12002.0,100.46,100.46,100.3,100.34,12002.0
2016-08-19 10:55:00,100.34,100.37,100.28,100.31,9340.0,100.34,100.37,100.28,100.31,9340.0
2016-08-19 11:00:00,100.3,100.36,100.26,100.3,8365.0,100.3,100.36,100.26,100.3,8365.0
2016-08-19 11:05:00,100.32,100.44,100.32,100.39,6054.0,100.32,100.44,100.32,100.39,6054.0
2016-08-19 11:10:00,100.4,100.43,100.33,100.35,8853.0,100.4,100.43,100.33,100.35,8853.0
2016-08-19 11:15:00,100.35,100.39,100.24,100.27,11121.0,100.35,100.39,100.24,100.27,11121.0
2016-08-19 11:20:00,100.26,100.33,100.26,100.3,8643.0,100.26,100.33,100.26,100.3,8643.0
2016-08-19 11:25:00,100.31,100.41,100.31,100.4,7445.0,100.31,100.41,100.31,100.4,7445.0
2016-08-19 11:30:00,100.39,100.4,100.28,100.29,7225.0,100.39,100.4,100.28,100.29,7225.0
2016-08-19 11:35:00,100.3,100.32,100.21,100.21,4125.0,100.3,100.32,100.21,100.21,4125.0
2016-08-19 11:40:00,100.24,100.27,100.2,100.24,7142.0,100.24,100.27,100.2,100.24,7142.0
2016-08-19 11:45:00,100.23,100.25,100.2,100.24,28028.0,100.23,100.25,100.2,100.24,28028.0
2016-08-19 11:50:00,100.24,100.25,100.23,100.25,11797.0,100.24,100.25,100.23,100.25,11797.0
2016-08-19 11:55:00,100.25,100.27,100.21,100.27,11506.0,100.25,100.27,100.21,100.27,11506.0
2016-08-19 12:00:00,100.27,100.36,100.27,100.32,13900.0,100.27,100.36,100.27,100.32,13900.0
2016-08-19 12:05:00,100.31,100.35,100.3,100.33,6408.0,100.31,100.35,100.3,100.33,6408.0
2016-08-19 12:10:00,100.34,100.34,100.3,100.3,7779.0,100.34,100.34,100.3,100.3,7779.0
2016-08-19 12:15:00,100.31,100.32,100.16,100.17,10524.0,100.31,100.32,100.16,100.17,10524.0
2016-08-19 12:20:00,100.18,100.26,100.16,100.26,4665.0,100.18,100.26,100.16,100.26,4665.0
2016-08-19 12:25:00,100.25,100.26,100.19,100.21,4315.0,100.25,100.26,100.19,100.21,4315.0
2016-08-19 12:30:00,100.21,100.27,100.18,100.25,5696.0,100.21,100.27,100.18,100.25,5696.0
2016-08-19 12:35:00,100.23,100.31,100.23,100.26,5851.0,100.23,100.31,100.23,100.26,5851.0
2016-08-19 12:40:00,100.26,100.26,100.19,100.2,8463.0,100.26,100.26,100.19,100.2,8463.0
2016-08-19 12:45:00,100.2,100.24,100.05,100.06,13066.0,100.2,100.24,100.05,100.06,13066.0
2016-08-19 12:50:00,100.08,100.08,99.93,99.94,9595.0,100.08,100.08,99.93,99.94,9595.0
2016-08-19 12:55:00,99.93,100.01,99.89,100.0,10771.0,99.93,100.01,99.89,100.0,10771.0
2016-08-19 13:00:00,100.0,100.01,99.9,99.96,11380.0,100.0,100.01,99.9,99.96,11380.0
2016-08-19 13:05:00,99.97,100.04,99.96,99.99,9648.0,99.97,100.04,99.96,99.99,9648.0
2016-08-19 13:10:00,100.0,100.04,100.0,100.01,5703.0,100.0,100.04,100.0,100.01,5703.0
2016-08-19 13:15:00,100.01,100.07,99.99,100.0,11563.0,100.01,100.07,99.99,100.0,11563.0
2016-08-19 13:20:00,99.99,100.04,99.98,100.04,5641.0,99.99,100.04,99.98,100.04,5641.0
2016-08-19 13:25:00,100.02,100.05,99.99,100.03,9685.0,100.02,100.05,99.99,100.03,9685.0
2016-08-19 13:30:00,100.03,100.04,99.96,99.98,10702.0,100.03,100.04,99.96,99.98,10702.0
2016-08-19 13:35:00,100.01,100.11,100.0,100.11,6081.0,100.01,100.11,100.0,100.11,6081.0
2016-08-19 13:40:00,100.11,100.17,100.11,100.17,6212.0,100.11,100.17,100.11,100.17,6212.0
2016-08-19 13:45:00,100.16,100.16,100.12,100.15,8471.0,100.16,100.16,100.12,100.15,8471.0
2016-08-19 13:50:00,100.15,100.16,100.06,100.1,8491.0,100.15,100.16,100.06,100.1,8491.0
2016-08-19 13:55:00,100.15,100.18,100.1,100.14,6511.0,100.15,100.18,100.1,100.14,6511.0
2016-08-19 14:00:00,100.14,100.2,100.14,100.18,3838.0,100.14,100.2,100.14,100.18,3838.0
2016-08-19 14:05:00,100.18,100.25,100.14,100.25,14763.0,100.18,100.25,100.14,100.25,14763.0
2016-08-19 14:10:00,100.25,100.3,100.24,100.29,4390.0,100.25,100.3,100.24,100.29,4390.0
2016-08-19 14:15:00,100.3,100.3,100.25,100.26,7740.0,100.3,100.3,100.25,100.26,7740.0
2016-08-19 14:20:00,100.25,100.3,100.25,100.28,10811.0,100.25,100.3,100.25,100.28,10811.0
2016-08-19 14:25:00,100.28,100.28,100.25,100.26,4073.0,100.28,100.28,100.25,100.26,4073.0
2016-08-19 14:30:00,100.25,100.27,100.22,100.23,8749.0,100.25,100.27,100.22,100.23,8749.0
2016-08-19 14:35:00,100.24,100.24,100.2,100.21,15201.0,100.24,100.24,100.2,100.21,15201.0
2016-08-19 14:40:00,100.23,100.26,100.18,100.25,16061.0,100.23,100.26,100.18,100.25,16061.0
2016-08-19 14:45:00,100.26,100.26,100.2,100.2,14146.0,100.26,100.26,100.2,100.2,14146.0
2016-08-19 14:50:00,100.21,100.26,100.2,100.25,10040.0,100.21,100.26,100.2,100.25,10040.0
2016-08-19 14:55:00,100.24,100.25,100.2,100.25,18154.0,100.24,100.25,100.2,100.25,18154.0
2016-08-19 15:00:00,100.25,100.31,100.24,100.28,9899.0,100.25,100.31,100.24,100.28,9899.0
2016-08-19 15:05:00,100.28,100.31,100.27,100.31,9740.0,100.28,100.31,100.27,100.31,9740.0
2016-08-19 15:10:00,100.31,100.35,100.28,100.31,13023.0,100.31,100.35,100.28,100.31,13023.0
2016-08-19 15:15:00,100.31,100.32,100.24,100.27,19400.0,100.31,100.32,100.24,100.27,19400.0
2016-08-19 15:20:00,100.27,100.3,100.26,100.28,22073.0,100.27,100.3,100.26,100.28,22073.0
2016-08-19 15:25:00,100.26,100.36,100.26,100.35,16410.0,100.26,100.36,100.26,100.35,16410.0
2016-08-19 15:30:00,100.35,100.39,100.35,100.36,24310.0,100.35,100.39,100.35,100.36,24310.0
2016-08-19 15:35:00,100.36,100.37,100.29,100.31,30014.0,100.36,100.37,100.29,100.31,30014.0
2016-08-19 15:40:00,100.3,100.33,100.2,100.25,50047.0,100.3,100.33,100.2,100.25,50047.0
2016-08-19 15:45:00,100.24,100.31,100.23,100.31,32864.0,100.24,100.31,100.23,100.31,32864.0
2016-08-19 15:50:00,100.31,100.36,100.28,100.31,50283.0,100.31,100.36,100.28,100.31,50283.0
2016-08-19 15:55:00,100.31,100.34,100.25,100.33,96554.0,100.31,100.34,100.25,100.33,96554.0
2016-08-22 09:30:00,100.32,100.32,100.04,100.04,24675.0,100.32,100.32,100.04,100.04,24675.0
2016-08-22 09:35:00,100.06,100.24,99.92,100.24,15222.0,100.06,100.24,99.92,100.24,15222.0
2016-08-22 09:40:00,100.21,100.22,100.08,100.17,11448.0,100.21,100.22,100.08,100.17,11448.0
2016-08-22 09:45:00,100.19,100.22,100.08,100.08,7954.0,100.19,100.22,100.08,100.08,7954.0
2016-08-22 09:50:00,100.07,100.12,99.95,99.95,8745.0,100.07,100.12,99.95,99.95,8745.0
2016-08-22 09:55:00,99.96,100.08,99.96,100.06,7709.0,99.96,100.08,99.96,100.06,7709.0
2016-08-22 10:00:00,100.09,100.15,99.93,99.97,7710.0,100.09,100.15,99.93,99.97,7710.0
2016-08-22 10:05:00,100.01,100.02,99.94,100.01,6463.0,100.01,100.02,99.94,100.01,6463.0
2016-08-22 10:10:00,100.05,100.22,100.04,100.18,4331.0,100.05,100.22,100.04,100.18,4331.0
2016-08-22 10:15:00,100.18,100.55,100.18,100.54,4956.0,100.18,100.55,100.18,100.54,4956.0
2016-08-22 10:20:00,100.54,100.61,100.45,100.54,7149.0,100.54,100.61,100.45,100.54,7149.0
2016-08-22 10:25:00,100.57,100.68,100.53,100.58,6031.0,100.57,100.68,100.53,100.58,6031.0
2016-08-22 10:30:00,100.59,100.63,100.56,100.59,8526.0,100.59,100.63,100.56,100.59,8526.0
2016-08-22 10:35:00,100.57,100.57,100.44,100.44,4567.0,100.57,100.57,100.44,100.44,4567.0
2016-08-22 10:40:00,100.41,100.52,100.41,100.52,5450.0,100.41,100.52,100.41,100.52,5450.0
2016-08-22 10:45:00,100.52,100.53,100.48,100.51,5300.0,100.52,100.53,100.48,100.51,5300.0
2016-08-22 10:50:00,100.51,100.51,100.43,100.48,3976.0,100.51,100.51,100.43,100.48,3976.0
2016-08-22 10:55:00,100.48,100.51,100.4,100.4,5000.0,100.48,100.51,100.4,100.4,5000.0
2016-08-22 11:00:00,100.44,100.51,100.43,100.48,5866.0,100.44,100.51,100.43,100.48,5866.0
2016-08-22 11:05:00,100.46,100.54,100.46,100.49,3116.0,100.46,100.54,100.46,100.49,3116.0
2016-08-22 11:10:00,100.48,100.5,100.44,100.47,10887.0,100.48,100.5,100.44,100.47,10887.0
2016-08-22 11:15:00,100.44,100.45,100.27,100.27,17174.0,100.44,100.45,100.27,100.27,17174.0
2016-08-22 11:20:00,100.25,100.26,100.07,100.11,12936.0,100.25,100.26,100.07,100.11,12936.0
2016-08-22 11:25:00,100.11,100.15,100.08,100.09,6266.0,100.11,100.15,100.08,100.09,6266.0
2016-08-22 11:30:00,100.1,100.12,100.06,100.12,5009.0,100.1,100.12,100.06,100.12,5009.0
2016-08-22 11:35:00,100.13,100.18,100.11,100.15,3492.0,100.13,100.18,100.11,100.15,3492.0
2016-08-22 11:40:00,100.15,100.21,100.13,100.13,3702.0,100.15,100.21,100.13,100.13,3702.0
2016-08-22 11:45:00,100.11,100.25,100.1,100.22,7378.0,100.11,100.25,100.1,100.22,7378.0
2016-08-22 11:50:00,100.23,100.31,100.23,100.3,3336.0,100.23,100.31,100.23,100.3,3336.0
2016-08-22 11:55:00,100.31,100.35,100.27,100.28,3338.0,100.31,100.35,100.27,100.28,3338.0
2016-08-22 12:00:00,100.26,100.3,100.21,100.24,5290.0,100.26,100.3,100.21,100.24,5290.0
2016-08-22 12:05:00,100.25,100.28,100.25,100.28,3300.0,100.25,100.28,100.25,100.28,3300.0
2016-08-22 12:10:00,100.27,100.29,100.25,100.27,3515.0,100.27,100.29,100.25,100.27,3515.0
2016-08-22 12:15:00,100.28,100.29,100.26,100.28,2849.0,100.28,100.29,100.26,100.28,2849.0
2016-08-22 12:20:00,100.3,100.41,100.25,100.41,7600.0,100.3,100.41,100.25,100.41,7600.0
2016-08-22 12:25:00,100.44,100.66,100.44,100.57,11629.0,100.44,100.66,100.44,100.57,11629.0
2016-08-22 12:30:00,100.57,100.6,100.45,100.46,4798.0,100.57,100.6,100.45,100.46,4798.0
2016-08-22 12:35:00,100.47,100.52,100.4,100.4,25466.0,100.47,100.52,100.4,100.4,25466.0
2016-08-22 12:40:00,100.4,100.49,100.36,100.36,8341.0,100.4,100.49,100.36,100.36,8341.0
2016-08-22 12:45:00,100.34,100.38,100.3,100.38,4558.0,100.34,100.38,100.3,100.38,4558.0
2016-08-22 12:50:00,100.36,100.39,100.31,100.31,6714.0,100.36,100.39,100.31,100.31,6714.0
2016-08-22 12:55:00,100.31,100.31,100.25,100.29,7540.0,100.31,100.31,100.25,100.29,7540.0
2016-08-22 13:00:00,100.29,100.36,100.29,100.34,5663.0,100.29,100.36,100.29,100.34,5663.0
2016-08-22 13:05:00,100.32,100.39,100.31,100.39,6413.0,100.32,100.39,100.31,100.39,6413.0
2016-08-22 13:10:00,100.36,100.4,100.35,100.37,2651.0,100.36,100.4,100.35,100.37,2651.0
2016-08-22 13:15:00,100.39,100.41,100.35,100.38,5028.0,100.39,100.41,100.35,100.38,5028.0
2016-08-22 13:20:00,100.39,100.39,100.13,100.14,7888.0,100.39,100.39,100.13,100.14,7888.0
2016-08-22 13:25:00,100.15,100.18,100.06,100.15,8235.0,100.15,100.18,100.06,100.15,8235.0
2016-08-22 13:30:00,100.16,100.18,100.15,100.16,7275.0,100.16,100.18,100.15,100.16,7275.0
2016-08-22 13:35:00,100.18,100.18,100.12,100.12,5750.0,100.18,100.18,100.12,100.12,5750.0
2016-08-22 13:40:00,100.14,100.21,100.12,100.19,9494.0,100.14,100.21,100.12,100.19,9494.0
2016-08-22 13:45:00,100.19,100.43,100.19,100.39,8546.0,100.19,100.43,100.19,100.39,8546.0
2016-08-22 13:50:00,100.38,100.38,100.25,100.27,7800.0,100.38,100.38,100.25,100.27,7800.0
2016-08-22 13:55:00,100.27,100.34,100.24,100.3,6366.0,100.27,100.34,100.24,100.3,6366.0
2016-08-22 14:00:00,100.29,100.37,100.29,100.37,5441.0,100.29,100.37,100.29,100.37,5441.0
2016-08-22 14:05:00,100.38,100.4,100.35,100.39,4965.0,100.38,100.4,100.35,100.39,4965.0
2016-08-22 14:10:00,100.38,100.41,100.33,100.41,11235.0,100.38,100.41,100.33,100.41,11235.0
2016-08-22 14:15:00,100.4,100.42,100.31,100.33,3601.0,100.4,100.42,100.31,100.33,3601.0
2016-08-22 14:20:00,100.33,100.35,100.31,100.31,5352.0,100.33,100.35,100.31,100.31,5352.0
2016-08-22 14:25:00,100.32,100.34,100.14,100.14,7096.0,100.32,100.34,100.14,100.14,7096.0
2016-08-22 14:30:00,100.14,100.21,100.13,100.17,15547.0,100.14,100.21,100.13,100.17,15547.0
2016-08-22 14:35:00,100.14,100.3,100.14,100.27,5704.0,100.14,100.3,100.14,100.27,5704.0
2016-08-22 14:40:00,100.27,100.34,100.25,100.31,5100.0,100.27,100.34,100.25,100.31,5100.0
2016-08-22 14:45:00,100.3,100.3,100.24,100.27,3616.0,100.3,100.3,100.24,100.27,3616.0
2016-08-22 14:50:00,100.27,100.31,100.27,100.27,4914.0,100.27,100.31,100.27,100.27,4914.0
2016-08-22 14:55:00,100.26,100.28,100.21,100.25,4800.0,100.26,100.28,100.21,100.25,4800.0
2016-08-22 15:00:00,100.25,100.32,100.23,100.32,15390.0,100.25,100.32,100.23,100.32,15390.0
2016-08-22 15:05:00,100.31,100.33,100.28,100.28,9850.0,100.31,100.33,100.28,100.28,9850.0
2016-08-22 15:10:00,100.3,100.31,100.29,100.3,6851.0,100.3,100.31,100.29,100.3,6851.0
2016-08-22 15:15:00,100.3,100.31,100.21,100.26,29101.0,100.3,100.31,100.21,100.26,29101.0
2016-08-22 15:20:00,100.27,100.32,100.26,100.32,11241.0,100.27,100.32,100.26,100.32,11241.0
2016-08-22 15:25:00,100.31,100.31,100.29,100.29,9037.0,100.31,100.31,100.29,100.29,9037.0
2016-08-22 15:30:00,100.29,100.31,100.28,100.28,10257.0,100.29,100.31,100.28,100.28,10257.0
2016-08-22 15:35:00,100.28,100.3,100.26,100.26,11331.0,100.28,100.3,100.26,100.26,11331.0
2016-08-22 15:40:00,100.27,100.35,100.27,100.33,18060.0,100.27,100.35,100.27,100.33,18060.0
2016-08-22 15:45:00,100.32,100.33,100.27,100.27,29837.0,100.32,100.33,100.27,100.27,29837.0
2016-08-22 15:50:00,100.26,100.28,100.23,100.25,25735.0,100.26,100.28,100.23,100.25,25735.0
2016-08-22 15:55:00,100.26,100.27,100.23,100.24,63228.0,100.26,100.27,100.23,100.24,63228.0
2016-08-23 09:30:00,100.46,100.49,100.24,100.49,57666.0,100.46,100.49,100.24,100.49,57666.0
2016-08-23 09:35:00,100.58,100.9,100.58,100.88,24793.0,100.58,100.9,100.58,100.88,24793.0
2016-08-23 09:40:00,100.91,101.0,100.72,100.72,5224.0,100.91,101.0,100.72,100.72,5224.0
2016-08-23 09:45:00,100.81,101.07,100.81,100.98,15540.0,100.81,101.07,100.81,100.98,15540.0
2016-08-23 09:50:00,100.99,101.07,100.78,100.8,13520.0,100.99,101.07,100.78,100.8,13520.0
2016-08-23 09:55:00,100.82,100.96,100.81,100.96,5168.0,100.82,100.96,100.81,100.96,5168.0
2016-08-23 10:00:00,100.96,101.08,100.96,101.03,11428.0,100.96,101.08,100.96,101.03,11428.0
2016-08-23 10:05:00,101.02,101.02,100.77,100.85,11230.0,101.02,101.02,100.77,100.85,11230.0
2016-08-23 10:10:00,100.85,100.92,100.82,100.91,5604.0,100.85,100.92,100.82,100.91,5604.0
2016-08-23 10:15:00,100.93,100.99,100.9,100.9,2773.0,100.93,100.99,100.9,100.9,2773.0
2016-08-23 10:20:00,100.93,100.94,100.85,100.87,3630.0,100.93,100.94,100.85,100.87,3630.0
2016-08-23 10:25:00,100.87,101.01,100.84,100.94,21873.0,100.87,101.01,100.84,100.94,21873.0
2016-08-23 10:30:00,100.93,101.07,100.93,101.07,31573.0,100.93,101.07,100.93,101.07,31573.0
2016-08-23 10:35:00,101.07,101.16,101.06,101.11,7487.0,101.07,101.16,101.06,101.11,7487.0
2016-08-23 10:40:00,101.07,101.13,101.06,101.09,2480.0,101.07,101.13,101.06,101.09,2480.0
2016-08-23 10:45:00,101.11,101.19,101.1,101.17,10128.0,101.11,101.19,101.1,101.17,10128.0
2016-08-23 10:50:00,101.16,101.2,101.1,101.11,3840.0,101.16,101.2,101.1,101.11,3840.0
2016-08-23 10:55:00,101.12,101.16,101.06,101.15,6015.0,101.12,101.16,101.06,101.15,6015.0
2016-08-23 11:00:00,101.14,101.28,101.13,101.25,12862.0,101.14,101.28,101.13,101.25,12862.0
2016-08-23 11:05:00,101.22,101.22,101.05,101.07,6387.0,101.22,101.22,101.05,101.07,6387.0
2016-08-23 11:10:00,101.05,101.07,100.98,100.98,15687.0,101.05,101.07,100.98,100.98,15687.0
2016-08-23 11:15:00,100.98,101.07,100.92,101.06,3378.0,100.98,101.07,100.92,101.06,3378.0
2016-08-23 11:20:00,101.03,101.05,101.0,101.04,3453.0,101.03,101.05,101.0,101.04,3453.0
2016-08-23 11:25:00,101.03,101.07,101.02,101.04,3510.0,101.03,101.07,101.02,101.04,3510.0
2016-08-23 11:30:00,101.04,101.13,101.03,101.12,4318.0,101.04,101.13,101.03,101.12,4318.0
2016-08-23 11:35:00,101.13,101.14,101.09,101.14,3100.0,101.13,101.14,101.09,101.14,3100.0
2016-08-23 11:40:00,101.15,101.19,101.14,101.15,2077.0,101.15,101.19,101.14,101.15,2077.0
2016-08-23 11:45:00,101.18,101.21,101.12,101.13,2800.0,101.18,101.21,101.12,101.13,2800.0
2016-08-23 11:50:00,101.14,101.15,101.02,101.06,4665.0,101.14,101.15,101.02,101.06,4665.0
2016-08-23 11:55:00,101.09,101.13,101.08,101.1,4950.0,101.09,101.13,101.08,101.1,4950.0
2016-08-23 12:00:00,101.08,101.08,100.97,101.0,7418.0,101.08,101.08,100.97,101.0,7418.0
2016-08-23 12:05:00,101.0,101.04,100.98,101.0,8953.0,101.0,101.04,100.98,101.0,8953.0
2016-08-23 12:10:00,101.0,101.03,100.9,100.93,51228.0,101.0,101.03,100.9,100.93,51228.0
2016-08-23 12:15:00,100.93,101.05,100.93,101.0,7784.0,100.93,101.05,100.93,101.0,7784.0
2016-08-23 12:20:00,101.02,101.04,100.96,100.98,43147.0,101.02,101.04,100.96,100.98,43147.0
2016-08-23 12:25:00,101.0,101.07,100.99,101.05,7878.0,101.0,101.07,100.99,101.05,7878.0
2016-08-23 12:30:00,101.05,101.1,101.05,101.1,1501.0,101.05,101.1,101.05,101.1,1501.0
2016-08-23 12:35:00,101.06,101.12,101.05,101.11,4157.0,101.06,101.12,101.05,101.11,4157.0
2016-08-23 12:40:00,101.1,101.12,101.06,101.07,1400.0,101.1,101.12,101.06,101.07,1400.0
2016-08-23 12:45:00,101.07,101.11,101.07,101.08,3280.0,101.07,101.11,101.07,101.08,3280.0
2016-08-23 12:50:00,101.07,101.08,100.88,100.88,4428.0,101.07,101.08,100.88,100.88,4428.0
2016-08-23 12:55:00,100.9,100.94,100.87,100.94,2585.0,100.9,100.94,100.87,100.94,2585.0
2016-08-23 13:00:00,100.94,101.02,100.93,101.02,2897.0,100.94,101.02,100.93,101.02,2897.0
2016-08-23 13:05:00,101.01,101.06,100.99,101.03,7059.0,101.01,101.06,100.99,101.03,7059.0
2016-08-23 13:10:00,100.98,101.03,100.9,100.97,8699.0,100.98,101.03,100.9,100.97,8699.0
2016-08-23 13:15:00,101.02,101.02,100.99,101.01,2369.0,101.02,101.02,100.99,101.01,2369.0
2016-08-23 13:20:00,101.04,101.11,101.04,101.08,2180.0,101.04,101.11,101.04,101.08,2180.0
2016-08-23 13:25:00,101.09,101.13,101.08,101.09,3200.0,101.09,101.13,101.08,101.09,3200.0
2016-08-23 13:30:00,101.09,101.14,101.08,101.14,3055.0,101.09,101.14,101.08,101.14,3055.0
2016-08-23 13:35:00,101.15,101.16,101.11,101.12,2641.0,101.15,101.16,101.11,101.12,2641.0
2016-08-23 13:40:00,101.13,101.18,101.1,101.13,1665.0,101.13,101.18,101.1,101.13,1665.0
2016-08-23 13:45:00,101.11,101.17,101.08,101.16,3568.0,101.11,101.17,101.08,101.16,3568.0
2016-08-23 13:50:00,101.15,101.17,101.13,101.16,4497.0,101.15,101.17,101.13,101.16,4497.0
2016-08-23 13:55:00,101.15,101.18,101.15,101.16,7798.0,101.15,101.18,101.15,101.16,7798.0
2016-08-23 14:00:00,101.15,101.16,101.07,101.12,5741.0,101.15,101.16,101.07,101.12,5741.0
2016-08-23 14:05:00,101.15,101.23,101.15,101.23,6212.0,101.15,101.23,101.15,101.23,6212.0
2016-08-23 14:10:00,101.23,101.28,101.21,101.22,5740.0,101.23,101.28,101.21,101.22,5740.0
2016-08-23 14:15:00,101.18,101.23,101.15,101.16,4330.0,101.18,101.23,101.15,101.16,4330.0
2016-08-23 14:20:00,101.16,101.25,101.14,101.19,4016.0,101.16,101.25,101.14,101.19,4016.0
2016-08-23 14:25:00,101.19,101.28,101.17,101.25,7117.0,101.19,101.28,101.17,101.25,7117.0
2016-08-23 14:30:00,101.23,101.26,101.18,101.23,13706.0,101.23,101.26,101.18,101.23,13706.0
2016-08-23 14:35:00,101.23,101.26,101.21,101.25,5919.0,101.23,101.26,101.21,101.25,5919.0
2016-08-23 14:40:00,101.23,101.24,101.08,101.08,9043.0,101.23,101.24,101.08,101.08,9043.0
2016-08-23 14:45:00,101.07,101.1,101.05,101.1,6723.0,101.07,101.1,101.05,101.1,6723.0
2016-08-23 14:50:00,101.09,101.11,101.04,101.09,5300.0,101.09,101.11,101.04,101.09,5300.0
2016-08-23 14:55:00,101.09,101.1,100.99,101.03,8194.0,101.09,101.1,100.99,101.03,8194.0
2016-08-23 15:00:00,101.0,101.09,101.0,101.06,5932.0,101.0,101.09,101.0,101.06,5932.0
2016-08-23 15:05:00,101.06,101.14,101.06,101.14,3201.0,101.06,101.14,101.06,101.14,3201.0
2016-08-23 15:10:00,101.13,101.25,101.13,101.25,6367.0,101.13,101.25,101.13,101.25,6367.0
2016-08-23 15:15:00,101.24,101.25,101.17,101.21,5414.0,101.24,101.25,101.17,101.21,5414.0
2016-08-23 15:20:00,101.19,101.2,101.17,101.18,7417.0,101.19,101.2,101.17,101.18,7417.0
2016-08-23 15:25:00,101.17,101.26,101.15,101.22,10241.0,101.17,101.26,101.15,101.22,10241.0
2016-08-23 15:30:00,101.22,101.22,101.13,101.16,9118.0,101.22,101.22,101.13,101.16,9118.0
2016-08-23 15:35:00,101.14,101.15,101.09,101.14,13924.0,101.14,101.15,101.09,101.14,13924.0
2016-08-23 15:40:00,101.15,101.24,101.13,101.14,12026.0,101.15,101.24,101.13,101.14,12026.0
2016-08-23 15:45:00,101.14,101.19,101.1,101.15,14171.0,101.14,101.19,101.1,101.15,14171.0
2016-08-23 15:50:00,101.17,101.19,101.13,101.16,12103.0,101.17,101.19,101.13,101.16,12103.0
2016-08-23 15:55:00,101.16,101.25,101.12,101.14,41644.0,101.16,101.25,101.12,101.14,41644.0
2016-08-24 09:30:00,101.0,101.21,100.85,101.21,36660.0,101.0,101.21,100.85,101.21,36660.0
2016-08-24 09:35:00,101.17,101.17,100.99,101.02,13804.0,101.17,101.17,100.99,101.02,13804.0
2016-08-24 09:40:00,101.03,101.16,100.95,100.95,7113.0,101.03,101.16,100.95,100.95,7113.0
2016-08-24 09:45:00,100.9,100.9,100.76,100.76,5100.0,100.9,100.9,100.76,100.76,5100.0
2016-08-24 09:50:00,100.78,100.88,100.76,100.84,7010.0,100.78,100.88,100.76,100.84,7010.0
2016-08-24 09:55:00,100.85,100.97,100.84,100.95,5900.0,100.85,100.97,100.84,100.95,5900.0
2016-08-24 10:00:00,100.91,100.98,100.82,100.96,5190.0,100.91,100.98,100.82,100.96,5190.0
2016-08-24 10:05:00,100.97,101.0,100.9,100.92,4205.0,100.97,101.0,100.9,100.92,4205.0
2016-08-24 10:10:00,100.9,100.99,100.9,100.93,5615.0,100.9,100.99,100.9,100.93,5615.0
2016-08-24 10:15:00,100.93,100.95,100.84,100.84,2920.0,100.93,100.95,100.84,100.84,2920.0
2016-08-24 10:20:00,100.9,100.9,100.69,100.7,8725.0,100.9,100.9,100.69,100.7,8725.0
2016-08-24 10:25:00,100.7,100.91,100.7,100.9,6138.0,100.7,100.91,100.7,100.9,6138.0
2016-08-24 10:30:00,100.89,100.93,100.81,100.93,5555.0,100.89,100.93,100.81,100.93,5555.0
2016-08-24 10:35:00,100.96,101.02,100.95,100.99,3526.0,100.96,101.02,100.95,100.99,3526.0
2016-08-24 10:40:00,100.98,101.02,100.87,100.98,6700.0,100.98,101.02,100.87,100.98,6700.0
2016-08-24 10:45:00,100.96,100.96,100.81,100.85,4720.0,100.96,100.96,100.81,100.85,4720.0
2016-08-24 10:50:00,100.85,100.86,100.77,100.84,6848.0,100.85,100.86,100.77,100.84,6848.0
2016-08-24 10:55:00,100.84,100.96,100.83,100.94,6350.0,100.84,100.96,100.83,100.94,6350.0
2016-08-24 11:00:00,100.95,101.02,100.94,100.97,7782.0,100.95,101.02,100.94,100.97,7782.0
2016-08-24 11:05:00,101.01,101.08,100.98,101.04,7853.0,101.01,101.08,100.98,101.04,7853.0
2016-08-24 11:10:00,101.02,101.08,101.0,101.03,4940.0,101.02,101.08,101.0,101.03,4940.0
2016-08-24 11:15:00,101.03,101.09,101.01,101.07,4800.0,101.03,101.09,101.01,101.07,4800.0
2016-08-24 11:20:00,101.08,101.15,101.06,101.12,8069.0,101.08,101.15,101.06,101.12,8069.0
2016-08-24 11:25:00,101.13,101.27,101.09,101.22,12942.0,101.13,101.27,101.09,101.22,12942.0
2016-08-24 11:30:00,101.21,101.21,101.12,101.15,8433.0,101.21,101.21,101.12,101.15,8433.0
2016-08-24 11:35:00,101.14,101.28,101.13,101.24,11696.0,101.14,101.28,101.13,101.24,11696.0
2016-08-24 11:40:00,101.25,101.3,101.22,101.29,14875.0,101.25,101.3,101.22,101.29,14875.0
2016-08-24 11:45:00,101.28,101.34,101.27,101.31,12588.0,101.28,101.34,101.27,101.31,12588.0
2016-08-24 11:50:00,101.31,101.37,101.29,101.32,20235.0,101.31,101.37,101.29,101.32,20235.0
2016-08-24 11:55:00,101.31,101.36,101.27,101.35,24637.0,101.31,101.36,101.27,101.35,24637.0
2016-08-24 12:00:00,101.34,101.36,101.33,101.34,5683.0,101.34,101.36,101.33,101.34,5683.0
2016-08-24 12:05:00,101.33,101.44,101.33,101.44,9190.0,101.33,101.44,101.33,101.44,9190.0
2016-08-24 12:10:00,101.42,101.49,101.42,101.49,4672.0,101.42,101.49,101.42,101.49,4672.0
2016-08-24 12:15:00,101.5,101.52,101.47,101.5,10876.0,101.5,101.52,101.47,101.5,10876.0
2016-08-24 12:20:00,101.51,101.51,101.42,101.42,8820.0,101.51,101.51,101.42,101.42,8820.0
2016-08-24 12:25:00,101.42,101.43,101.35,101.35,4116.0,101.42,101.43,101.35,101.35,4116.0
2016-08-24 12:30:00,101.34,101.36,101.27,101.28,17438.0,101.34,101.36,101.27,101.28,17438.0
2016-08-24 12:35:00,101.29,101.3,101.28,101.29,9117.0,101.29,101.3,101.28,101.29,9117.0
2016-08-24 12:40:00,101.29,101.3,101.22,101.26,22227.0,101.29,101.3,101.22,101.26,22227.0
2016-08-24 12:45:00,101.27,101.32,101.26,101.26,12397.0,101.27,101.32,101.26,101.26,12397.0
2016-08-24 12:50:00,101.28,101.35,101.27,101.35,8770.0,101.28,101.35,101.27,101.35,8770.0
2016-08-24 12:55:00,101.35,101.38,101.35,101.38,6650.0,101.35,101.38,101.35,101.38,6650.0
2016-08-24 13:00:00,101.37,101.42,101.35,101.4,21227.0,101.37,101.42,101.35,101.4,21227.0
2016-08-24 13:05:00,101.4,101.45,101.39,101.43,8238.0,101.4,101.45,101.39,101.43,8238.0
2016-08-24 13:10:00,101.43,101.44,101.36,101.37,8221.0,101.43,101.44,101.36,101.37,8221.0
2016-08-24 13:15:00,101.35,101.4,101.35,101.36,7219.0,101.35,101.4,101.35,101.36,7219.0
2016-08-24 13:20:00,101.38,101.39,101.36,101.38,4570.0,101.38,101.39,101.36,101.38,4570.0
2016-08-24 13:25:00,101.38,101.39,101.35,101.36,6220.0,101.38,101.39,101.35,101.36,6220.0
2016-08-24 13:30:00,101.36,101.36,101.34,101.36,9706.0,101.36,101.36,101.34,101.36,9706.0
2016-08-24 13:35:00,101.34,101.35,101.28,101.29,12235.0,101.34,101.35,101.28,101.29,12235.0
2016-08-24 13:40:00,101.28,101.36,101.28,101.34,7001.0,101.28,101.36,101.28,101.34,7001.0
2016-08-24 13:45:00,101.34,101.42,101.34,101.41,6232.0,101.34,101.42,101.34,101.41,6232.0
2016-08-24 13:50:00,101.41,101.41,101.29,101.3,14390.0,101.41,101.41,101.29,101.3,14390.0
2016-08-24 13:55:00,101.3,101.38,101.29,101.37,5233.0,101.3,101.38,101.29,101.37,5233.0
2016-08-24 14:00:00,101.39,101.39,101.31,101.32,19708.0,101.39,101.39,101.31,101.32,19708.0
2016-08-24 14:05:00,101.32,101.32,101.28,101.31,24803.0,101.32,101.32,101.28,101.31,24803.0
2016-08-24 14:10:00,101.31,101.33,101.29,101.32,17619.0,101.31,101.33,101.29,101.32,17619.0
2016-08-24 14:15:00,101.33,101.38,101.3,101.35,15109.0,101.33,101.38,101.3,101.35,15109.0
2016-08-24 14:20:00,101.36,101.38,101.29,101.3,31783.0,101.36,101.38,101.29,101.3,31783.0
2016-08-24 14:25:00,101.32,101.34,101.23,101.34,11071.0,101.32,101.34,101.23,101.34,11071.0
2016-08-24 14:30:00,101.34,101.34,101.2,101.23,10054.0,101.34,101.34,101.2,101.23,10054.0
2016-08-24 14:35:00,101.24,101.26,101.19,101.26,16517.0,101.24,101.26,101.19,101.26,16517.0
2016-08-24 14:40:00,101.26,101.32,101.26,101.32,9172.0,101.26,101.32,101.26,101.32,9172.0
2016-08-24 14:45:00,101.3,101.3,101.19,101.19,8721.0,101.3,101.3,101.19,101.19,8721.0
2016-08-24 14:50:00,101.2,101.33,101.2,101.33,12725.0,101.2,101.33,101.2,101.33,12725.0
2016-08-24 14:55:00,101.32,101.39,101.32,101.37,9973.0,101.32,101.39,101.32,101.37,9973.0
2016-08-24 15:00:00,101.37,101.37,101.25,101.26,13503.0,101.37,101.37,101.25,101.26,13503.0
2016-08-24 15:05:00,101.25,101.26,101.09,101.09,12183.0,101.25,101.26,101.09,101.09,12183.0
2016-08-24 15:10:00,101.09,101.13,101.01,101.01,17917.0,101.09,101.13,101.01,101.01,17917.0
2016-08-24 15:15:00,101.01,101.11,101.0,101.07,17728.0,101.01,101.11,101.0,101.07,17728.0
2016-08-24 15:20:00,101.06,101.1,101.0,101.07,13708.0,101.06,101.1,101.0,101.07,13708.0
2016-08-24 15:25:00,101.06,101.09,100.99,101.0,15426.0,101.06,101.09,100.99,101.0,15426.0
2016-08-24 15:30:00,100.99,101.11,100.98,101.11,23454.0,100.99,101.11,100.98,101.11,23454.0
2016-08-24 15:35:00,101.11,101.11,100.92,100.94,23248.0,101.11,101.11,100.92,100.94,23248.0
2016-08-24 15:40:00,100.93,100.95,100.85,100.92,25714.0,100.93,100.95,100.85,100.92,25714.0
2016-08-24 15:45:00,100.91,100.98,100.86,100.94,27382.0,100.91,100.98,100.86,100.94,27382.0
2016-08-24 15:50:00,100.93,101.03,100.91,101.02,39903.0,100.93,101.03,100.91,101.02,39903.0
2016-08-24 15:55:00,101.03,101.16,100.95,101.15,90845.0,101.03,101.16,100.95,101.15,90845.0
2016-08-25 09:30:00,101.15,101.44,100.91,100.91,26388.0,101.15,101.44,100.91,100.91,26388.0
2016-08-25 09:35:00,101.02,101.48,100.98,101.48,11381.0,101.02,101.48,100.98,101.48,11381.0
2016-08-25 09:40:00,101.49,101.59,101.4,101.42,17373.0,101.49,101.59,101.4,101.42,17373.0
2016-08-25 09:45:00,101.42,101.6,101.38,101.49,29959.0,101.42,101.6,101.38,101.49,29959.0
2016-08-25 09:50:00,101.47,101.47,101.21,101.23,11812.0,101.47,101.47,101.21,101.23,11812.0
2016-08-25 09:55:00,101.23,101.42,101.22,101.38,14611.0,101.23,101.42,101.22,101.38,14611.0
2016-08-25 10:00:00,101.34,101.36,101.25,101.35,7620.0,101.34,101.36,101.25,101.35,7620.0
2016-08-25 10:05:00,101.36,101.36,101.16,101.2,9254.0,101.36,101.36,101.16,101.2,9254.0
2016-08-25 10:10:00,101.15,101.37,101.11,101.34,9700.0,101.15,101.37,101.11,101.34,9700.0
2016-08-25 10:15:00,101.33,101.4,101.3,101.37,13350.0,101.33,101.4,101.3,101.37,13350.0
2016-08-25 10:20:00,101.39,101.48,101.38,101.47,10690.0,101.39,101.48,101.38,101.47,10690.0
2016-08-25 10:25:00,101.46,101.49,101.38,101.4,9343.0,101.46,101.49,101.38,101.4,9343.0
2016-08-25 10:30:00,101.4,101.42,101.36,101.36,3000.0,101.4,101.42,101.36,101.36,3000.0
2016-08-25 10:35:00,101.35,101.36,101.17,101.18,4214.0,101.35,101.36,101.17,101.18,4214.0
2016-08-25 10:40:00,101.17,101.23,101.13,101.23,3764.0,101.17,101.23,101.13,101.23,3764.0
2016-08-25 10:45:00,101.24,101.25,101.21,101.23,1900.0,101.24,101.25,101.21,101.23,1900.0
2016-08-25 10:50:00,101.25,101.29,101.22,101.25,6396.0,101.25,101.29,101.22,101.25,6396.0
2016-08-25 10:55:00,101.27,101.3,101.21,101.21,3210.0,101.27,101.3,101.21,101.21,3210.0
2016-08-25 11:00:00,101.22,101.39,101.22,101.39,13334.0,101.22,101.39,101.22,101.39,13334.0
2016-08-25 11:05:00,101.4,101.42,101.35,101.4,4062.0,101.4,101.42,101.35,101.4,4062.0
2016-08-25 11:10:00,101.4,101.41,101.33,101.35,5881.0,101.4,101.41,101.33,101.35,5881.0
2016-08-25 11:15:00,101.36,101.51,101.36,101.48,6368.0,101.36,101.51,101.36,101.48,6368.0
2016-08-25 11:20:00,101.49,101.53,101.49,101.51,8063.0,101.49,101.53,101.49,101.51,8063.0
2016-08-25 11:25:00,101.51,101.6,101.5,101.52,9251.0,101.51,101.6,101.5,101.52,9251.0
2016-08-25 11:30:00,101.52,101.59,101.5,101.51,9379.0,101.52,101.59,101.5,101.51,9379.0
2016-08-25 11:35:00,101.52,101.57,101.51,101.55,4048.0,101.52,101.57,101.51,101.55,4048.0
2016-08-25 11:40:00,101.55,101.57,101.5,101.53,9153.0,101.55,101.57,101.5,101.53,9153.0
2016-08-25 11:45:00,101.55,101.62,101.54,101.59,7802.0,101.55,101.62,101.54,101.59,7802.0
2016-08-25 11:50:00,101.6,101.62,101.53,101.53,6422.0,101.6,101.62,101.53,101.53,6422.0
2016-08-25 11:55:00,101.54,101.56,101.46,101.53,8164.0,101.54,101.56,101.46,101.53,8164.0
2016-08-25 12:00:00,101.52,101.53,101.44,101.46,4533.0,101.52,101.53,101.44,101.46,4533.0
2016-08-25 12:05:00,101.45,101.48,101.45,101.47,3489.0,101.45,101.48,101.45,101.47,3489.0
2016-08-25 12:10:00,101.46,101.5,101.45,101.45,5118.0,101.46,101.5,101.45,101.45,5118.0
2016-08-25 12:15:00,101.45,101.48,101.4,101.44,13896.0,101.45,101.48,101.4,101.44,13896.0
2016-08-25 12:20:00,101.43,101.47,101.42,101.47,2731.0,101.43,101.47,101.42,101.47,2731.0
2016-08-25 12:25:00,101.46,101.46,101.34,101.41,12470.0,101.46,101.46,101.34,101.41,12470.0
2016-08-25 12:30:00,101.42,101.5,101.41,101.49,18660.0,101.42,101.5,101.41,101.49,18660.0
2016-08-25 12:35:00,101.48,101.59,101.47,101.59,10904.0,101.48,101.59,101.47,101.59,10904.0
2016-08-25 12:40:00,101.58,101.61,101.56,101.58,9305.0,101.58,101.61,101.56,101.58,9305.0
2016-08-25 12:45:00,101.58,101.64,101.58,101.59,11508.0,101.58,101.64,101.58,101.59,11508.0
2016-08-25 12:50:00,101.61,101.64,101.58,101.64,10707.0,101.61,101.64,101.58,101.64,10707.0
2016-08-25 12:55:00,101.63,101.65,101.61,101.65,20305.0,101.63,101.65,101.61,101.65,20305.0
2016-08-25 13:00:00,101.66,101.72,101.61,101.61,9935.0,101.66,101.72,101.61,101.61,9935.0
2016-08-25 13:05:00,101.62,101.62,101.51,101.54,6426.0,101.62,101.62,101.51,101.54,6426.0
2016-08-25 13:10:00,101.52,101.53,101.51,101.51,3300.0,101.52,101.53,101.51,101.51,3300.0
2016-08-25 13:15:00,101.52,101.57,101.5,101.5,6271.0,101.52,101.57,101.5,101.5,6271.0
2016-08-25 13:20:00,101.5,101.54,101.44,101.54,7991.0,101.5,101.54,101.44,101.54,7991.0
2016-08-25 13:25:00,101.55,101.63,101.55,101.63,4165.0,101.55,101.63,101.55,101.63,4165.0
2016-08-25 13:30:00,101.64,101.69,101.63,101.64,14627.0,101.64,101.69,101.63,101.64,14627.0
2016-08-25 13:35:00,101.64,101.64,101.43,101.46,14399.0,101.64,101.64,101.43,101.46,14399.0
2016-08-25 13:40:00,101.46,101.49,101.43,101.49,8081.0,101.46,101.49,101.43,101.49,8081.0
2016-08-25 13:45:00,101.49,101.55,101.46,101.49,9645.0,101.49,101.55,101.46,101.49,9645.0
2016-08-25 13:50:00,101.47,101.52,101.47,101.48,4300.0,101.47,101.52,101.47,101.48,4300.0
2016-08-25 13:55:00,101.48,101.53,101.48,101.5,5663.0,101.48,101.53,101.48,101.5,5663.0
2016-08-25 14:00:00,101.5,101.59,101.5,101.59,16762.0,101.5,101.59,101.5,101.59,16762.0
2016-08-25 14:05:00,101.56,101.59,101.41,101.44,14789.0,101.56,101.59,101.41,101.44,14789.0
2016-08-25 14:10:00,101.47,101.51,101.47,101.48,8806.0,101.47,101.51,101.47,101.48,8806.0
2016-08-25 14:15:00,101.48,101.55,101.46,101.54,7835.0,101.48,101.55,101.46,101.54,7835.0
2016-08-25 14:20:00,101.53,101.6,101.5,101.6,9944.0,101.53,101.6,101.5,101.6,9944.0
2016-08-25 14:25:00,101.6,101.65,101.55,101.65,5595.0,101.6,101.65,101.55,101.65,5595.0
2016-08-25 14:30:00,101.66,101.74,101.65,101.74,10699.0,101.66,101.74,101.65,101.74,10699.0
2016-08-25 14:35:00,101.73,101.75,101.71,101.73,11435.0,101.73,101.75,101.71,101.73,11435.0
2016-08-25 14:40:00,101.72,101.79,101.71,101.79,8372.0,101.72,101.79,101.71,101.79,8372.0
2016-08-25 14:45:00,101.77,101.78,101.64,101.69,6145.0,101.77,101.78,101.64,101.69,6145.0
2016-08-25 14:50:00,101.68,101.71,101.57,101.58,5190.0,101.68,101.71,101.57,101.58,5190.0
2016-08-25 14:55:00,101.54,101.57,101.51,101.56,5020.0,101.54,101.57,101.51,101.56,5020.0
2016-08-25 15:00:00,101.56,101.57,101.53,101.55,4150.0,101.56,101.57,101.53,101.55,4150.0
2016-08-25 15:05:00,101.54,101.69,101.54,101.67,9139.0,101.54,101.69,101.54,101.67,9139.0
2016-08-25 15:10:00,101.66,101.71,101.65,101.71,8006.0,101.66,101.71,101.65,101.71,8006.0
2016-08-25 15:15:00,101.7,101.71,101.63,101.66,12978.0,101.7,101.71,101.63,101.66,12978.0
2016-08-25 15:20:00,101.67,101.73,101.64,101.73,9037.0,101.67,101.73,101.64,101.73,9037.0
2016-08-25 15:25:00,101.72,101.77,101.67,101.68,13286.0,101.72,101.77,101.67,101.68,13286.0
2016-08-25 15:30:00,101.66,101.74,101.62,101.72,16486.0,101.66,101.74,101.62,101.72,16486.0
2016-08-25 15:35:00,101.71,101.74,101.7,101.7,13570.0,101.71,101.74,101.7,101.7,13570.0
2016-08-25 15:40:00,101.7,101.71,101.62,101.65,16087.0,101.7,101.71,101.62,101.65,16087.0
2016-08-25 15:45:00,101.64,101.72,101.63,101.7,22522.0,101.64,101.72,101.63,101.7,22522.0
2016-08-25 15:50:00,101.7,101.7,101.64,101.68,29389.0,101.7,101.7,101.64,101.68,29389.0
2016-08-25 15:55:00,101.67,101.71,101.57,101.7,74775.0,101.67,101.71,101.57,101.7,74775.0
2016-08-26 09:30:00,101.68,101.98,101.67,101.83,51574.0,101.68,101.98,101.67,101.83,51574.0
2016-08-26 09:35:00,101.91,102.49,101.83,102.44,35984.0,101.91,102.49,101.83,102.44,35984.0
2016-08-26 09:40:00,102.46,102.49,102.22,102.31,38160.0,102.46,102.49,102.22,102.31,38160.0
2016-08-26 09:45:00,102.35,102.41,102.08,102.08,15775.0,102.35,102.41,102.08,102.08,15775.0
2016-08-26 09:50:00,102.06,102.13,101.95,102.1,15763.0,102.06,102.13,101.95,102.1,15763.0
2016-08-26 09:55:00,102.1,102.2,101.9,101.97,10294.0,102.1,102.2,101.9,101.97,10294.0
2016-08-26 10:00:00,101.96,102.2,101.52,102.14,28948.0,101.96,102.2,101.52,102.14,28948.0
2016-08-26 10:05:00,102.12,102.22,101.89,102.09,31424.0,102.12,102.22,101.89,102.09,31424.0
2016-08-26 10:10:00,102.1,102.21,101.92,102.18,16961.0,102.1,102.21,101.92,102.18,16961.0
2016-08-26 10:15:00,102.22,102.75,102.22,102.7,29586.0,102.22,102.75,102.22,102.7,29586.0
2016-08-26 10:20:00,102.71,102.74,102.49,102.52,18337.0,102.71,102.74,102.49,102.52,18337.0
2016-08-26 10:25:00,102.52,102.58,102.36,102.5,14000.0,102.52,102.58,102.36,102.5,14000.0
2016-08-26 10:30:00,102.56,102.56,102.29,102.29,10038.0,102.56,102.56,102.29,102.29,10038.0
2016-08-26 10:35:00,102.28,102.33,102.23,102.29,14988.0,102.28,102.33,102.23,102.29,14988.0
2016-08-26 10:40:00,102.27,102.28,102.14,102.18,10148.0,102.27,102.28,102.14,102.18,10148.0
2016-08-26 10:45:00,102.19,102.37,102.19,102.25,14801.0,102.19,102.37,102.19,102.25,14801.0
2016-08-26 10:50:00,102.22,102.24,102.18,102.23,8939.0,102.22,102.24,102.18,102.23,8939.0
2016-08-26 10:55:00,102.26,102.29,102.11,102.11,9224.0,102.26,102.29,102.11,102.11,9224.0
2016-08-26 11:00:00,102.13,102.13,101.95,101.96,15495.0,102.13,102.13,101.95,101.96,15495.0
2016-08-26 11:05:00,101.97,102.19,101.96,102.17,15790.0,101.97,102.19,101.96,102.17,15790.0
2016-08-26 11:10:00,102.14,102.18,102.08,102.15,8829.0,102.14,102.18,102.08,102.15,8829.0
2016-08-26 11:15:00,102.16,102.19,102.1,102.13,9543.0,102.16,102.19,102.1,102.13,9543.0
2016-08-26 11:20:00,102.15,102.15,102.02,102.14,24463.0,102.15,102.15,102.02,102.14,24463.0
2016-08-26 11:25:00,102.16,102.22,102.11,102.14,11790.0,102.16,102.22,102.11,102.14,11790.0
2016-08-26 11:30:00,102.16,102.19,102.08,102.08,10550.0,102.16,102.19,102.08,102.08,10550.0
2016-08-26 11:35:00,102.08,102.13,101.94,101.98,11193.0,102.08,102.13,101.94,101.98,11193.0
2016-08-26 11:40:00,102.0,102.0,101.74,101.82,11500.0,102.0,102.0,101.74,101.82,11500.0
2016-08-26 11:45:00,101.8,101.93,101.77,101.92,14626.0,101.8,101.93,101.77,101.92,14626.0
2016-08-26 11:50:00,101.93,101.95,101.53,101.67,14093.0,101.93,101.95,101.53,101.67,14093.0
2016-08-26 11:55:00,101.67,101.68,101.52,101.62,12215.0,101.67,101.68,101.52,101.62,12215.0
2016-08-26 12:00:00,101.6,101.62,101.43,101.49,11671.0,101.6,101.62,101.43,101.49,11671.0
2016-08-26 12:05:00,101.47,101.51,101.17,101.3,15144.0,101.47,101.51,101.17,101.3,15144.0
2016-08-26 12:10:00,101.28,101.29,101.08,101.25,16924.0,101.28,101.29,101.08,101.25,16924.0
2016-08-26 12:15:00,101.24,101.33,101.23,101.29,12300.0,101.24,101.33,101.23,101.29,12300.0
2016-08-26 12:20:00,101.29,101.34,101.23,101.3,13725.0,101.29,101.34,101.23,101.3,13725.0
2016-08-26 12:25:00,101.3,101.33,101.23,101.29,19802.0,101.3,101.33,101.23,101.29,19802.0
2016-08-26 12:30:00,101.27,101.39,101.23,101.39,27283.0,101.27,101.39,101.23,101.39,27283.0
2016-08-26 12:35:00,101.38,101.51,101.35,101.51,16186.0,101.38,101.51,101.35,101.51,16186.0
2016-08-26 12:40:00,101.52,101.61,101.51,101.61,16100.0,101.52,101.61,101.51,101.61,16100.0
2016-08-26 12:45:00,101.62,101.65,101.6,101.65,3700.0,101.62,101.65,101.6,101.65,3700.0
2016-08-26 12:50:00,101.64,101.65,101.53,101.56,13140.0,101.64,101.65,101.53,101.56,13140.0
2016-08-26 12:55:00,101.58,101.66,101.54,101.63,6656.0,101.58,101.66,101.54,101.63,6656.0
2016-08-26 13:00:00,101.63,101.68,101.61,101.62,12704.0,101.63,101.68,101.61,101.62,12704.0
2016-08-26 13:05:00,101.61,101.64,101.58,101.61,7388.0,101.61,101.64,101.58,101.61,7388.0
2016-08-26 13:10:00,101.62,101.68,101.59,101.61,6889.0,101.62,101.68,101.59,101.61,6889.0
2016-08-26 13:15:00,101.61,101.63,101.5,101.54,8960.0,101.61,101.63,101.5,101.54,8960.0
2016-08-26 13:20:00,101.52,101.55,101.46,101.51,4600.0,101.52,101.55,101.46,101.51,4600.0
2016-08-26 13:25:00,101.52,101.62,101.52,101.62,6820.0,101.52,101.62,101.52,101.62,6820.0
2016-08-26 13:30:00,101.62,101.72,101.61,101.7,12201.0,101.62,101.72,101.61,101.7,12201.0
2016-08-26 13:35:00,101.68,101.73,101.64,101.73,7026.0,101.68,101.73,101.64,101.73,7026.0
2016-08-26 13:40:00,101.71,101.72,101.66,101.71,6027.0,101.71,101.72,101.66,101.71,6027.0
2016-08-26 13:45:00,101.69,101.7,101.59,101.61,10746.0,101.69,101.7,101.59,101.61,10746.0
2016-08-26 13:50:00,101.62,101.66,101.56,101.58,8560.0,101.62,101.66,101.56,101.58,8560.0
2016-08-26 13:55:00,101.57,101.59,101.49,101.57,13884.0,101.57,101.59,101.49,101.57,13884.0
2016-08-26 14:00:00,101.57,101.64,101.56,101.64,7510.0,101.57,101.64,101.56,101.64,7510.0
2016-08-26 14:05:00,101.65,101.73,101.58,101.72,12835.0,101.65,101.73,101.58,101.72,12835.0
2016-08-26 14:10:00,101.74,101.78,101.63,101.66,10249.0,101.74,101.78,101.63,101.66,10249.0
2016-08-26 14:15:00,101.66,101.66,101.45,101.47,13640.0,101.66,101.66,101.45,101.47,13640.0
2016-08-26 14:20:00,101.47,101.52,101.42,101.46,11241.0,101.47,101.52,101.42,101.46,11241.0
2016-08-26 14:25:00,101.46,101.51,101.42,101.45,12938.0,101.46,101.51,101.42,101.45,12938.0
2016-08-26 14:30:00,101.47,101.48,101.4,101.45,8747.0,101.47,101.48,101.4,101.45,8747.0
2016-08-26 14:35:00,101.44,101.57,101.4,101.56,9329.0,101.44,101.57,101.4,101.56,9329.0
2016-08-26 14:40:00,101.54,101.6,101.52,101.56,9010.0,101.54,101.6,101.52,101.56,9010.0
2016-08-26 14:45:00,101.53,101.55,101.49,101.51,5311.0,101.53,101.55,101.49,101.51,5311.0
2016-08-26 14:50:00,101.51,101.53,101.4,101.53,8250.0,101.51,101.53,101.4,101.53,8250.0
2016-08-26 14:55:00,101.52,101.57,101.5,101.56,9117.0,101.52,101.57,101.5,101.56,9117.0
2016-08-26 15:00:00,101.57,101.61,101.49,101.5,9419.0,101.57,101.61,101.49,101.5,9419.0
2016-08-26 15:05:00,101.49,101.59,101.49,101.59,9610.0,101.49,101.59,101.49,101.59,9610.0
2016-08-26 15:10:00,101.61,101.7,101.57,101.7,13156.0,101.61,101.7,101.57,101.7,13156.0
2016-08-26 15:15:00,101.7,101.75,101.69,101.69,10825.0,101.7,101.75,101.69,101.69,10825.0
2016-08-26 15:20:00,101.68,101.76,101.63,101.75,21115.0,101.68,101.76,101.63,101.75,21115.0
2016-08-26 15:25:00,101.76,101.93,101.75,101.91,26136.0,101.76,101.93,101.75,101.91,26136.0
2016-08-26 15:30:00,101.91,102.06,101.91,102.02,26273.0,101.91,102.06,101.91,102.02,26273.0
2016-08-26 15:35:00,102.03,102.08,102.0,102.06,18497.0,102.03,102.08,102.0,102.06,18497.0
2016-08-26 15:40:00,102.07,102.09,101.99,102.0,29242.0,102.07,102.09,101.99,102.0,29242.0
2016-08-26 15:45:00,102.01,102.08,101.98,102.04,28007.0,102.01,102.08,101.98,102.04,28007.0
2016-08-26 15:50:00,102.05,102.11,101.97,101.98,38772.0,102.05,102.11,101.97,101.98,38772.0
2016-08-26 15:55:00,101.98,102.1,101.97,102.06,71600.0,101.98,102.1,101.97,102.06,71600.0
2016-08-29 09:30:00,101.85,101.96,101.4,101.87,30575.0,101.85,101.96,101.4,101.87,30575.0
2016-08-29 09:35:00,101.91,102.22,101.87,102.08,29965.0,101.91,102.22,101.87,102.08,29965.0
2016-08-29 09:40:00,102.12,102.2,102.12,102.17,6813.0,102.12,102.2,102.12,102.17,6813.0
2016-08-29 09:45:00,102.18,102.2,102.04,102.04,10723.0,102.18,102.2,102.04,102.04,10723.0
2016-08-29 09:50:00,102.03,102.09,101.96,102.05,19971.0,102.03,102.09,101.96,102.05,19971.0
2016-08-29 09:55:00,102.09,102.13,102.04,102.09,4842.0,102.09,102.13,102.04,102.09,4842.0
2016-08-29 10:00:00,102.06,102.1,101.99,102.02,7700.0,102.06,102.1,101.99,102.02,7700.0
2016-08-29 10:05:00,102.07,102.15,102.04,102.04,9012.0,102.07,102.15,102.04,102.04,9012.0
2016-08-29 10:10:00,102.05,102.1,102.02,102.03,7412.0,102.05,102.1,102.02,102.03,7412.0
2016-08-29 10:15:00,102.02,102.06,101.95,102.03,9282.0,102.02,102.06,101.95,102.03,9282.0
2016-08-29 10:20:00,101.99,102.05,101.98,102.02,4486.0,101.99,102.05,101.98,102.02,4486.0
2016-08-29 10:25:00,102.0,102.1,101.94,101.94,14247.0,102.0,102.1,101.94,101.94,14247.0
2016-08-29 10:30:00,101.95,102.06,101.95,102.05,12054.0,101.95,102.06,101.95,102.05,12054.0
2016-08-29 10:35:00,102.06,102.08,102.0,102.04,7842.0,102.06,102.08,102.0,102.04,7842.0
2016-08-29 10:40:00,102.04,102.11,102.04,102.09,5989.0,102.04,102.11,102.04,102.09,5989.0
2016-08-29 10:45:00,102.1,102.21,102.09,102.19,4916.0,102.1,102.21,102.09,102.19,4916.0
2016-08-29 10:50:00,102.2,102.23,102.16,102.17,7540.0,102.2,102.23,102.16,102.17,7540.0
2016-08-29 10:55:00,102.17,102.25,102.17,102.18,6972.0,102.17,102.25,102.17,102.18,6972.0
2016-08-29 11:00:00,102.16,102.29,102.14,102.29,8832.0,102.16,102.29,102.14,102.29,8832.0
2016-08-29 11:05:00,102.3,102.43,102.3,102.39,14450.0,102.3,102.43,102.3,102.39,14450.0
2016-08-29 11:10:00,102.4,102.41,102.34,102.35,6410.0,102.4,102.41,102.34,102.35,6410.0
2016-08-29 11:15:00,102.33,102.42,102.3,102.3,9153.0,102.33,102.42,102.3,102.3,9153.0
2016-08-29 11:20:00,102.31,102.33,102.26,102.28,7912.0,102.31,102.33,102.26,102.28,7912.0
2016-08-29 11:25:00,102.29,102.3,102.26,102.3,6494.0,102.29,102.3,102.26,102.3,6494.0
2016-08-29 11:30:00,102.31,102.35,102.28,102.32,4500.0,102.31,102.35,102.28,102.32,4500.0
2016-08-29 11:35:00,102.33,102.4,102.33,102.36,5549.0,102.33,102.4,102.33,102.36,5549.0
2016-08-29 11:40:00,102.37,102.48,102.37,102.47,5695.0,102.37,102.48,102.37,102.47,5695.0
2016-08-29 11:45:00,102.48,102.61,102.48,102.56,11372.0,102.48,102.61,102.48,102.56,11372.0
2016-08-29 11:50:00,102.6,102.61,102.57,102.59,3710.0,102.6,102.61,102.57,102.59,3710.0
2016-08-29 11:55:00,102.57,102.59,102.52,102.52,7756.0,102.57,102.59,102.52,102.52,7756.0
2016-08-29 12:00:00,102.53,102.56,102.49,102.5,9391.0,102.53,102.56,102.49,102.5,9391.0
2016-08-29 12:05:00,102.49,102.52,102.48,102.49,10983.0,102.49,102.52,102.48,102.49,10983.0
2016-08-29 12:10:00,102.49,102.5,102.45,102.45,10503.0,102.49,102.5,102.45,102.45,10503.0
2016-08-29 12:15:00,102.45,102.46,102.42,102.43,4075.0,102.45,102.46,102.42,102.43,4075.0
2016-08-29 12:20:00,102.45,102.45,102.36,102.39,4942.0,102.45,102.45,102.36,102.39,4942.0
2016-08-29 12:25:00,102.4,102.4,102.34,102.36,5684.0,102.4,102.4,102.34,102.36,5684.0
2016-08-29 12:30:00,102.36,102.38,102.34,102.38,5608.0,102.36,102.38,102.34,102.38,5608.0
2016-08-29 12:35:00,102.37,102.43,102.36,102.4,4600.0,102.37,102.43,102.36,102.4,4600.0
2016-08-29 12:40:00,102.39,102.4,102.38,102.38,2599.0,102.39,102.4,102.38,102.38,2599.0
2016-08-29 12:45:00,102.39,102.43,102.38,102.43,5835.0,102.39,102.43,102.38,102.43,5835.0
2016-08-29 12:50:00,102.43,102.44,102.41,102.41,5054.0,102.43,102.44,102.41,102.41,5054.0
2016-08-29 12:55:00,102.41,102.58,102.41,102.57,36834.0,102.41,102.58,102.41,102.57,36834.0
2016-08-29 13:00:00,102.58,102.58,102.5,102.55,35301.0,102.58,102.58,102.5,102.55,35301.0
2016-08-29 13:05:00,102.54,102.55,102.45,102.47,10664.0,102.54,102.55,102.45,102.47,10664.0
2016-08-29 13:10:00,102.48,102.49,102.46,102.47,5300.0,102.48,102.49,102.46,102.47,5300.0
2016-08-29 13:15:00,102.48,102.56,102.48,102.56,5596.0,102.48,102.56,102.48,102.56,5596.0
2016-08-29 13:20:00,102.57,102.61,102.56,102.6,7305.0,102.57,102.61,102.56,102.6,7305.0
2016-08-29 13:25:00,102.62,102.62,102.59,102.61,4144.0,102.62,102.62,102.59,102.61,4144.0
2016-08-29 13:30:00,102.61,102.62,102.6,102.61,5527.0,102.61,102.62,102.6,102.61,5527.0
2016-08-29 13:35:00,102.61,102.62,102.57,102.6,4523.0,102.61,102.62,102.57,102.6,4523.0
2016-08-29 13:40:00,102.6,102.62,102.57,102.59,5350.0,102.6,102.62,102.57,102.59,5350.0
2016-08-29 13:45:00,102.59,102.59,102.57,102.59,2999.0,102.59,102.59,102.57,102.59,2999.0
2016-08-29 13:50:00,102.59,102.66,102.58,102.64,5774.0,102.59,102.66,102.58,102.64,5774.0
2016-08-29 13:55:00,102.64,102.65,102.62,102.65,4837.0,102.64,102.65,102.62,102.65,4837.0
2016-08-29 14:00:00,102.64,102.68,102.64,102.67,8482.0,102.64,102.68,102.64,102.67,8482.0
2016-08-29 14:05:00,102.67,102.67,102.58,102.58,8420.0,102.67,102.67,102.58,102.58,8420.0
2016-08-29 14:10:00,102.59,102.62,102.56,102.62,8368.0,102.59,102.62,102.56,102.62,8368.0
2016-08-29 14:15:00,102.61,102.62,102.52,102.56,9227.0,102.61,102.62,102.52,102.56,9227.0
2016-08-29 14:20:00,102.57,102.59,102.56,102.57,2775.0,102.57,102.59,102.56,102.57,2775.0
2016-08-29 14:25:00,102.57,102.57,102.45,102.47,18297.0,102.57,102.57,102.45,102.47,18297.0
2016-08-29 14:30:00,102.5,102.51,102.39,102.42,15511.0,102.5,102.51,102.39,102.42,15511.0
2016-08-29 14:35:00,102.41,102.42,102.4,102.41,4962.0,102.41,102.42,102.4,102.41,4962.0
2016-08-29 14:40:00,102.4,102.42,102.33,102.41,7661.0,102.4,102.42,102.33,102.41,7661.0
2016-08-29 14:45:00,102.4,102.4,102.34,102.36,5317.0,102.4,102.4,102.34,102.36,5317.0
2016-08-29 14:50:00,102.37,102.38,102.35,102.36,5613.0,102.37,102.38,102.35,102.36,5613.0
2016-08-29 14:55:00,102.35,102.36,102.33,102.35,7515.0,102.35,102.36,102.33,102.35,7515.0
2016-08-29 15:00:00,102.34,102.35,102.29,102.32,6843.0,102.34,102.35,102.29,102.32,6843.0
2016-08-29 15:05:00,102.32,102.35,102.32,102.34,5622.0,102.32,102.35,102.32,102.34,5622.0
2016-08-29 15:10:00,102.33,102.42,102.33,102.37,8157.0,102.33,102.42,102.33,102.37,8157.0
2016-08-29 15:15:00,102.36,102.38,102.33,102.37,6874.0,102.36,102.38,102.33,102.37,6874.0
2016-08-29 15:20:00,102.38,102.41,102.26,102.27,12382.0,102.38,102.41,102.26,102.27,12382.0
2016-08-29 15:25:00,102.27,102.29,102.23,102.26,11142.0,102.27,102.29,102.23,102.26,11142.0
2016-08-29 15:30:00,102.26,102.27,102.23,102.23,13139.0,102.26,102.27,102.23,102.23,13139.0
2016-08-29 15:35:00,102.23,102.34,102.22,102.33,14421.0,102.23,102.34,102.22,102.33,14421.0
2016-08-29 15:40:00,102.32,102.35,102.22,102.24,14352.0,102.32,102.35,102.22,102.24,14352.0
2016-08-29 15:45:00,102.23,102.27,102.23,102.23,12122.0,102.23,102.27,102.23,102.23,12122.0
2016-08-29 15:50:00,102.24,102.28,102.23,102.27,21085.0,102.24,102.28,102.23,102.27,21085.0
2016-08-29 15:55:00,102.27,102.34,102.23,102.31,49697.0,102.27,102.34,102.23,102.31,49697.0
2016-08-30 09:30:00,102.09,102.23,101.91,102.23,33959.0,102.09,102.23,101.91,102.23,33959.0
2016-08-30 09:35:00,102.3,102.39,101.94,102.02,14054.0,102.3,102.39,101.94,102.02,14054.0
2016-08-30 09:40:00,101.99,102.11,101.85,102.11,12200.0,101.99,102.11,101.85,102.11,12200.0
2016-08-30 09:45:00,102.04,102.09,101.83,101.88,18235.0,102.04,102.09,101.83,101.88,18235.0
2016-08-30 09:50:00,101.94,102.01,101.85,101.96,10850.0,101.94,102.01,101.85,101.96,10850.0
2016-08-30 09:55:00,101.97,102.12,101.89,102.12,7216.0,101.97,102.12,101.89,102.12,7216.0
2016-08-30 10:00:00,102.12,102.19,102.05,102.14,11650.0,102.12,102.19,102.05,102.14,11650.0
2016-08-30 10:05:00,102.17,102.17,101.86,101.95,10868.0,102.17,102.17,101.86,101.95,10868.0
2016-08-30 10:10:00,101.96,101.96,101.73,101.76,11184.0,101.96,101.96,101.73,101.76,11184.0
2016-08-30 10:15:00,101.78,101.89,101.65,101.7,16137.0,101.78,101.89,101.65,101.7,16137.0
2016-08-30 10:20:00,101.69,101.75,101.67,101.7,12824.0,101.69,101.75,101.67,101.7,12824.0
2016-08-30 10:25:00,101.7,101.81,101.67,101.8,8682.0,101.7,101.81,101.67,101.8,8682.0
2016-08-30 10:30:00,101.8,101.81,101.51,101.55,24465.0,101.8,101.81,101.51,101.55,24465.0
2016-08-30 10:35:00,101.57,101.75,101.55,101.65,10600.0,101.57,101.75,101.55,101.65,10600.0
2016-08-30 10:40:00,101.66,101.77,101.65,101.73,10226.0,101.66,101.77,101.65,101.73,10226.0
2016-08-30 10:45:00,101.73,101.74,101.67,101.7,9790.0,101.73,101.74,101.67,101.7,9790.0
2016-08-30 10:50:00,101.71,101.72,101.63,101.69,11204.0,101.71,101.72,101.63,101.69,11204.0
2016-08-30 10:55:00,101.68,101.7,101.62,101.62,14503.0,101.68,101.7,101.62,101.62,14503.0
2016-08-30 11:00:00,101.62,101.81,101.6,101.81,7851.0,101.62,101.81,101.6,101.81,7851.0
2016-08-30 11:05:00,101.81,101.82,101.7,101.7,7142.0,101.81,101.82,101.7,101.7,7142.0
2016-08-30 11:10:00,101.72,101.75,101.67,101.67,10076.0,101.72,101.75,101.67,101.67,10076.0
2016-08-30 11:15:00,101.68,101.77,101.68,101.76,7148.0,101.68,101.77,101.68,101.76,7148.0
2016-08-30 11:20:00,101.75,101.82,101.71,101.79,8500.0,101.75,101.82,101.71,101.79,8500.0
2016-08-30 11:25:00,101.79,101.8,101.72,101.74,3974.0,101.79,101.8,101.72,101.74,3974.0
2016-08-30 11:30:00,101.75,101.78,101.73,101.74,8435.0,101.75,101.78,101.73,101.74,8435.0
2016-08-30 11:35:00,101.72,101.79,101.72,101.79,8091.0,101.72,101.79,101.72,101.79,8091.0
2016-08-30 11:40:00,101.77,101.77,101.68,101.69,9486.0,101.77,101.77,101.68,101.69,9486.0
2016-08-30 11:45:00,101.7,101.78,101.7,101.76,3040.0,101.7,101.78,101.7,101.76,3040.0
2016-08-30 11:50:00,101.76,101.76,101.7,101.73,8986.0,101.76,101.76,101.7,101.73,8986.0
2016-08-30 11:55:00,101.72,101.72,101.68,101.71,5173.0,101.72,101.72,101.68,101.71,5173.0
2016-08-30 12:00:00,101.72,101.75,101.7,101.73,5205.0,101.72,101.75,101.7,101.73,5205.0
2016-08-30 12:05:00,101.73,101.75,101.72,101.75,8588.0,101.73,101.75,101.72,101.75,8588.0
2016-08-30 12:10:00,101.78,101.79,101.69,101.7,8329.0,101.78,101.79,101.69,101.7,8329.0
2016-08-30 12:15:00,101.71,101.75,101.71,101.72,7399.0,101.71,101.75,101.71,101.72,7399.0
2016-08-30 12:20:00,101.71,101.74,101.66,101.66,6566.0,101.71,101.74,101.66,101.66,6566.0
2016-08-30 12:25:00,101.66,101.69,101.63,101.63,5477.0,101.66,101.69,101.63,101.63,5477.0
2016-08-30 12:30:00,101.62,101.68,101.62,101.65,4552.0,101.62,101.68,101.62,101.65,4552.0
2016-08-30 12:35:00,101.65,101.72,101.65,101.69,7079.0,101.65,101.72,101.65,101.69,7079.0
2016-08-30 12:40:00,101.7,101.73,101.65,101.65,8568.0,101.7,101.73,101.65,101.65,8568.0
2016-08-30 12:45:00,101.65,101.71,101.62,101.67,9432.0,101.65,101.71,101.62,101.67,9432.0
2016-08-30 12:50:00,101.66,101.71,101.64,101.71,4990.0,101.66,101.71,101.64,101.71,4990.0
2016-08-30 12:55:00,101.71,101.71,101.66,101.67,5099.0,101.71,101.71,101.66,101.67,5099.0
2016-08-30 13:00:00,101.66,101.7,101.62,101.7,7175.0,101.66,101.7,101.62,101.7,7175.0
2016-08-30 13:05:00,101.7,101.76,101.68,101.74,4484.0,101.7,101.76,101.68,101.74,4484.0
2016-08-30 13:10:00,101.74,101.78,101.74,101.75,5048.0,101.74,101.78,101.74,101.75,5048.0
2016-08-30 13:15:00,101.75,101.75,101.7,101.7,4988.0,101.75,101.75,101.7,101.7,4988.0
2016-08-30 13:20:00,101.7,101.71,101.68,101.71,4910.0,101.7,101.71,101.68,101.71,4910.0
2016-08-30 13:25:00,101.7,101.78,101.7,101.71,7611.0,101.7,101.78,101.7,101.71,7611.0
2016-08-30 13:30:00,101.7,101.8,101.7,101.73,23230.0,101.7,101.8,101.7,101.73,23230.0
2016-08-30 13:35:00,101.72,101.8,101.71,101.8,6677.0,101.72,101.8,101.71,101.8,6677.0
2016-08-30 13:40:00,101.78,101.78,101.68,101.69,4980.0,101.78,101.78,101.68,101.69,4980.0
2016-08-30 13:45:00,101.68,101.76,101.66,101.75,8146.0,101.68,101.76,101.66,101.75,8146.0
2016-08-30 13:50:00,101.75,101.75,101.71,101.72,4402.0,101.75,101.75,101.71,101.72,4402.0
2016-08-30 13:55:00,101.7,101.78,101.69,101.75,8232.0,101.7,101.78,101.69,101.75,8232.0
2016-08-30 14:00:00,101.74,101.74,101.59,101.67,15107.0,101.74,101.74,101.59,101.67,15107.0
2016-08-30 14:05:00,101.68,101.72,101.64,101.7,12240.0,101.68,101.72,101.64,101.7,12240.0
2016-08-30 14:10:00,101.69,101.71,101.64,101.71,5012.0,101.69,101.71,101.64,101.71,5012.0
2016-08-30 14:15:00,101.71,101.71,101.57,101.62,17479.0,101.71,101.71,101.57,101.62,17479.0
2016-08-30 14:20:00,101.62,101.7,101.59,101.68,6200.0,101.62,101.7,101.59,101.68,6200.0
2016-08-30 14:25:00,101.67,101.73,101.66,101.72,9035.0,101.67,101.73,101.66,101.72,9035.0
2016-08-30 14:30:00,101.72,101.72,101.66,101.72,15578.0,101.72,101.72,101.66,101.72,15578.0
2016-08-30 14:35:00,101.71,101.76,101.66,101.72,29136.0,101.71,101.76,101.66,101.72,29136.0
2016-08-30 14:40:00,101.73,101.74,101.64,101.67,5675.0,101.73,101.74,101.64,101.67,5675.0
2016-08-30 14:45:00,101.67,101.7,101.66,101.67,3402.0,101.67,101.7,101.66,101.67,3402.0
2016-08-30 14:50:00,101.67,101.71,101.67,101.69,5741.0,101.67,101.71,101.67,101.69,5741.0
2016-08-30 14:55:00,101.7,101.71,101.63,101.67,7410.0,101.7,101.71,101.63,101.67,7410.0
2016-08-30 15:00:00,101.66,101.66,101.62,101.65,8600.0,101.66,101.66,101.62,101.65,8600.0
2016-08-30 15:05:00,101.64,101.73,101.62,101.72,10116.0,101.64,101.73,101.62,101.72,10116.0
2016-08-30 15:10:00,101.7,101.71,101.68,101.71,7491.0,101.7,101.71,101.68,101.71,7491.0
2016-08-30 15:15:00,101.72,101.76,101.72,101.74,9840.0,101.72,101.76,101.72,101.74,9840.0
2016-08-30 15:20:00,101.73,101.75,101.69,101.74,12073.0,101.73,101.75,101.69,101.74,12073.0
2016-08-30 15:25:00,101.75,101.83,101.75,101.78,15424.0,101.75,101.83,101.75,101.78,15424.0
2016-08-30 15:30:00,101.78,101.8,101.74,101.75,25412.0,101.78,101.8,101.74,101.75,25412.0
2016-08-30 15:35:00,101.75,101.91,101.75,101.9,12782.0,101.75,101.91,101.75,101.9,12782.0
2016-08-30 15:40:00,101.9,101.92,101.86,101.9,19686.0,101.9,101.92,101.86,101.9,19686.0
2016-08-30 15:45:00,101.9,101.93,101.89,101.89,26123.0,101.9,101.93,101.89,101.89,26123.0
2016-08-30 15:50:00,101.88,101.92,101.84,101.9,53924.0,101.88,101.92,101.84,101.9,53924.0
2016-08-30 15:55:00,101.9,102.02,101.87,102.01,105521.0,101.9,102.02,101.87,102.01,105521.0
2016-08-31 09:30:00,101.66,102.05,101.58,102.0,34240.0,101.66,102.05,101.58,102.0,34240.0
2016-08-31 09:35:00,101.95,101.99,101.68,101.82,17182.0,101.95,101.99,101.68,101.82,17182.0
2016-08-31 09:40:00,101.81,101.95,101.76,101.95,12120.0,101.81,101.95,101.76,101.95,12120.0
2016-08-31 09:45:00,102.0,102.07,101.88,102.07,17766.0,102.0,102.07,101.88,102.07,17766.0
2016-08-31 09:50:00,102.07,102.23,102.05,102.12,26050.0,102.07,102.23,102.05,102.12,26050.0
2016-08-31 09:55:00,102.15,102.24,102.12,102.16,8034.0,102.15,102.24,102.12,102.16,8034.0
2016-08-31 10:00:00,102.12,102.28,102.1,102.28,9727.0,102.12,102.28,102.1,102.28,9727.0
2016-08-31 10:05:00,102.28,102.28,102.16,102.2,13216.0,102.28,102.28,102.16,102.2,13216.0
2016-08-31 10:10:00,102.18,102.28,102.03,102.04,9304.0,102.18,102.28,102.03,102.04,9304.0
2016-08-31 10:15:00,102.02,102.08,102.01,102.07,9700.0,102.02,102.08,102.01,102.07,9700.0
2016-08-31 10:20:00,102.06,102.26,102.06,102.25,18838.0,102.06,102.26,102.06,102.25,18838.0
2016-08-31 10:25:00,102.25,102.3,102.2,102.25,18286.0,102.25,102.3,102.2,102.25,18286.0
2016-08-31 10:30:00,102.24,102.29,102.17,102.2,17375.0,102.24,102.29,102.17,102.2,17375.0
2016-08-31 10:35:00,102.18,102.18,102.11,102.17,11923.0,102.18,102.18,102.11,102.17,11923.0
2016-08-31 10:40:00,102.16,102.17,102.05,102.12,11407.0,102.16,102.17,102.05,102.12,11407.0
2016-08-31 10:45:00,102.11,102.21,102.1,102.16,13089.0,102.11,102.21,102.1,102.16,13089.0
2016-08-31 10:50:00,102.16,102.22,102.16,102.19,12322.0,102.16,102.22,102.16,102.19,12322.0
2016-08-31 10:55:00,102.2,102.22,102.05,102.05,10358.0,102.2,102.22,102.05,102.05,10358.0
2016-08-31 11:00:00,102.07,102.16,102.06,102.11,12385.0,102.07,102.16,102.06,102.11,12385.0
2016-08-31 11:05:00,102.11,102.16,102.05,102.14,12364.0,102.11,102.16,102.05,102.14,12364.0
2016-08-31 11:10:00,102.12,102.21,102.12,102.2,7192.0,102.12,102.21,102.12,102.2,7192.0
2016-08-31 11:15:00,102.18,102.22,102.17,102.19,9510.0,102.18,102.22,102.17,102.19,9510.0
2016-08-31 11:20:00,102.2,102.25,102.18,102.22,10472.0,102.2,102.25,102.18,102.22,10472.0
2016-08-31 11:25:00,102.23,102.28,102.2,102.24,8284.0,102.23,102.28,102.2,102.24,8284.0
2016-08-31 11:30:00,102.24,102.28,102.22,102.22,6334.0,102.24,102.28,102.22,102.22,6334.0
2016-08-31 11:35:00,102.17,102.27,102.13,102.27,5884.0,102.17,102.27,102.13,102.27,5884.0
2016-08-31 11:40:00,102.26,102.27,102.2,102.24,6290.0,102.26,102.27,102.2,102.24,6290.0
2016-08-31 11:45:00,102.25,102.27,102.19,102.25,5961.0,102.25,102.27,102.19,102.25,5961.0
2016-08-31 11:50:00,102.26,102.31,102.25,102.3,18123.0,102.26,102.31,102.25,102.3,18123.0
2016-08-31 11:55:00,102.3,102.32,102.19,102.19,7903.0,102.3,102.32,102.19,102.19,7903.0
2016-08-31 12:00:00,102.18,102.18,102.03,102.05,16018.0,102.18,102.18,102.03,102.05,16018.0
2016-08-31 12:05:00,102.04,102.11,102.03,102.11,9940.0,102.04,102.11,102.03,102.11,9940.0
2016-08-31 12:10:00,102.09,102.09,101.99,102.06,9743.0,102.09,102.09,101.99,102.06,9743.0
2016-08-31 12:15:00,102.04,102.04,101.85,101.88,8300.0,102.04,102.04,101.85,101.88,8300.0
2016-08-31 12:20:00,101.84,101.89,101.78,101.89,7145.0,101.84,101.89,101.78,101.89,7145.0
2016-08-31 12:25:00,101.88,101.91,101.83,101.83,8272.0,101.88,101.91,101.83,101.83,8272.0
2016-08-31 12:30:00,101.82,101.86,101.7,101.77,5993.0,101.82,101.86,101.7,101.77,5993.0
2016-08-31 12:35:00,101.79,101.91,101.79,101.88,8400.0,101.79,101.91,101.79,101.88,8400.0
2016-08-31 12:40:00,101.86,101.95,101.86,101.88,10542.0,101.86,101.95,101.86,101.88,10542.0
2016-08-31 12:45:00,101.9,102.05,101.89,102.03,9335.0,101.9,102.05,101.89,102.03,9335.0
2016-08-31 12:50:00,102.04,102.04,101.96,101.99,7328.0,102.04,102.04,101.96,101.99,7328.0
2016-08-31 12:55:00,101.98,102.06,101.97,102.03,8165.0,101.98,102.06,101.97,102.03,8165.0
2016-08-31 13:00:00,102.04,102.04,101.93,101.93,6086.0,102.04,102.04,101.93,101.93,6086.0
2016-08-31 13:05:00,101.92,102.06,101.92,102.02,10579.0,101.92,102.06,101.92,102.02,10579.0
2016-08-31 13:10:00,102.01,102.08,101.99,102.03,5497.0,102.01,102.08,101.99,102.03,5497.0
2016-08-31 13:15:00,102.0,102.02,101.95,102.0,5126.0,102.0,102.02,101.95,102.0,5126.0
2016-08-31 13:20:00,101.99,102.1,101.99,102.09,7425.0,101.99,102.1,101.99,102.09,7425.0
2016-08-31 13:25:00,102.11,102.11,102.02,102.04,6700.0,102.11,102.11,102.02,102.04,6700.0
2016-08-31 13:30:00,102.06,102.08,102.02,102.02,8517.0,102.06,102.08,102.02,102.02,8517.0
2016-08-31 13:35:00,102.01,102.1,102.0,102.08,7966.0,102.01,102.1,102.0,102.08,7966.0
2016-08-31 13:40:00,102.07,102.24,102.07,102.23,9984.0,102.07,102.24,102.07,102.23,9984.0
2016-08-31 13:45:00,102.21,102.26,102.15,102.21,28662.0,102.21,102.26,102.15,102.21,28662.0
2016-08-31 13:50:00,102.18,102.3,102.18,102.27,7738.0,102.18,102.3,102.18,102.27,7738.0
2016-08-31 13:55:00,102.27,102.3,102.2,102.25,8834.0,102.27,102.3,102.2,102.25,8834.0
2016-08-31 14:00:00,102.23,102.34,102.23,102.31,14996.0,102.23,102.34,102.23,102.31,14996.0
2016-08-31 14:05:00,102.32,102.46,102.32,102.44,19851.0,102.32,102.46,102.32,102.44,19851.0
2016-08-31 14:10:00,102.42,102.49,102.38,102.47,9271.0,102.42,102.49,102.38,102.47,9271.0
2016-08-31 14:15:00,102.48,102.5,102.46,102.49,10884.0,102.48,102.5,102.46,102.49,10884.0
2016-08-31 14:20:00,102.48,102.48,102.44,102.47,11520.0,102.48,102.48,102.44,102.47,11520.0
2016-08-31 14:25:00,102.46,102.47,102.41,102.47,6240.0,102.46,102.47,102.41,102.47,6240.0
2016-08-31 14:30:00,102.45,102.46,102.38,102.39,10412.0,102.45,102.46,102.38,102.39,10412.0
2016-08-31 14:35:00,102.4,102.44,102.39,102.43,6375.0,102.4,102.44,102.39,102.43,6375.0
2016-08-31 14:40:00,102.43,102.43,102.31,102.32,9948.0,102.43,102.43,102.31,102.32,9948.0
2016-08-31 14:45:00,102.3,102.33,102.27,102.32,11944.0,102.3,102.33,102.27,102.32,11944.0
2016-08-31 14:50:00,102.32,102.34,102.26,102.34,13478.0,102.32,102.34,102.26,102.34,13478.0
2016-08-31 14:55:00,102.34,102.35,102.29,102.32,9649.0,102.34,102.35,102.29,102.32,9649.0
2016-08-31 15:00:00,102.3,102.39,102.3,102.39,13577.0,102.3,102.39,102.3,102.39,13577.0
2016-08-31 15:05:00,102.38,102.51,102.38,102.51,11365.0,102.38,102.51,102.38,102.51,11365.0
2016-08-31 15:10:00,102.51,102.56,102.48,102.54,13375.0,102.51,102.56,102.48,102.54,13375.0
2016-08-31 15:15:00,102.56,102.6,102.46,102.5,18470.0,102.56,102.6,102.46,102.5,18470.0
2016-08-31 15:20:00,102.5,102.56,102.48,102.54,19728.0,102.5,102.56,102.48,102.54,19728.0
2016-08-31 15:25:00,102.53,102.58,102.47,102.58,26146.0,102.53,102.58,102.47,102.58,26146.0
2016-08-31 15:30:00,102.57,102.58,102.51,102.52,15101.0,102.57,102.58,102.51,102.52,15101.0
2016-08-31 15:35:00,102.52,102.53,102.44,102.44,22818.0,102.52,102.53,102.44,102.44,22818.0
2016-08-31 15:40:00,102.44,102.48,102.41,102.41,24532.0,102.44,102.48,102.41,102.41,24532.0
2016-08-31 15:45:00,102.41,102.42,102.31,102.38,38544.0,102.41,102.42,102.31,102.38,38544.0
2016-08-31 15:50:00,102.38,102.42,102.35,102.36,84965.0,102.38,102.42,102.35,102.36,84965.0
2016-08-31 15:55:00,102.35,102.39,102.31,102.31,152442.0,102.35,102.39,102.31,102.31,152442.0
2016-09-01 09:30:00,102.23,102.4,102.0,102.31,49748.0,102.23,102.4,102.0,102.31,49748.0
2016-09-01 09:35:00,102.31,102.46,102.21,102.38,48097.0,102.31,102.46,102.21,102.38,48097.0
2016-09-01 09:40:00,102.39,102.78,102.32,102.76,31454.0,102.39,102.78,102.32,102.76,31454.0
2016-09-01 09:45:00,102.77,102.84,102.63,102.63,15771.0,102.77,102.84,102.63,102.63,15771.0
2016-09-01 09:50:00,102.66,102.66,102.44,102.58,28551.0,102.66,102.66,102.44,102.58,28551.0
2016-09-01 09:55:00,102.61,102.61,102.51,102.53,17449.0,102.61,102.61,102.51,102.53,17449.0
2016-09-01 10:00:00,102.54,102.58,102.27,102.53,42130.0,102.54,102.58,102.27,102.53,42130.0
2016-09-01 10:05:00,102.57,102.59,102.46,102.47,20541.0,102.57,102.59,102.46,102.47,20541.0
2016-09-01 10:10:00,102.5,102.54,102.46,102.53,15400.0,102.5,102.54,102.46,102.53,15400.0
2016-09-01 10:15:00,102.53,102.58,102.51,102.54,9493.0,102.53,102.58,102.51,102.54,9493.0
2016-09-01 10:20:00,102.54,102.58,102.44,102.58,31167.0,102.54,102.58,102.44,102.58,31167.0
2016-09-01 10:25:00,102.57,102.57,102.3,102.3,20871.0,102.57,102.57,102.3,102.3,20871.0
2016-09-01 10:30:00,102.3,102.3,101.93,102.03,21689.0,102.3,102.3,101.93,102.03,21689.0
2016-09-01 10:35:00,102.03,102.14,101.98,101.98,20734.0,102.03,102.14,101.98,101.98,20734.0
2016-09-01 10:40:00,101.96,102.1,101.96,102.07,10500.0,101.96,102.1,101.96,102.07,10500.0
2016-09-01 10:45:00,102.07,102.12,102.02,102.03,15953.0,102.07,102.12,102.02,102.03,15953.0
2016-09-01 10:50:00,102.02,102.09,101.98,101.99,22802.0,102.02,102.09,101.98,101.99,22802.0
2016-09-01 10:55:00,102.01,102.05,101.95,102.04,21790.0,102.01,102.05,101.95,102.04,21790.0
2016-09-01 11:00:00,102.03,102.04,101.81,101.93,21497.0,102.03,102.04,101.81,101.93,21497.0
2016-09-01 11:05:00,101.95,102.03,101.92,102.02,9914.0,101.95,102.03,101.92,102.02,9914.0
2016-09-01 11:10:00,102.02,102.03,101.97,102.0,8942.0,102.02,102.03,101.97,102.0,8942.0
2016-09-01 11:15:00,101.97,102.06,101.96,102.06,11302.0,101.97,102.06,101.96,102.06,11302.0
2016-09-01 11:20:00,102.08,102.25,102.07,102.24,12973.0,102.08,102.25,102.07,102.24,12973.0
2016-09-01 11:25:00,102.24,102.33,102.22,102.31,18100.0,102.24,102.33,102.22,102.31,18100.0
2016-09-01 11:30:00,102.29,102.32,102.24,102.27,18295.0,102.29,102.32,102.24,102.27,18295.0
2016-09-01 11:35:00,102.29,102.35,102.24,102.28,14081.0,102.29,102.35,102.24,102.28,14081.0
2016-09-01 11:40:00,102.29,102.35,102.25,102.34,16470.0,102.29,102.35,102.25,102.34,16470.0
2016-09-01 11:45:00,102.33,102.42,102.32,102.39,11153.0,102.33,102.42,102.32,102.39,11153.0
2016-09-01 11:50:00,102.38,102.38,102.27,102.37,14911.0,102.38,102.38,102.27,102.37,14911.0
2016-09-01 11:55:00,102.36,102.52,102.36,102.46,11986.0,102.36,102.52,102.36,102.46,11986.0
2016-09-01 12:00:00,102.43,102.43,102.36,102.39,14746.0,102.43,102.43,102.36,102.39,14746.0
2016-09-01 12:05:00,102.39,102.4,102.29,102.33,9653.0,102.39,102.4,102.29,102.33,9653.0
2016-09-01 12:10:00,102.32,102.47,102.29,102.47,14392.0,102.32,102.47,102.29,102.47,14392.0
2016-09-01 12:15:00,102.5,102.58,102.47,102.55,8927.0,102.5,102.58,102.47,102.55,8927.0
2016-09-01 12:20:00,102.55,102.58,102.46,102.58,22720.0,102.55,102.58,102.46,102.58,22720.0
2016-09-01 12:25:00,102.58,102.61,102.53,102.53,14244.0,102.58,102.61,102.53,102.53,14244.0
2016-09-01 12:30:00,102.54,102.64,102.51,102.6,31210.0,102.54,102.64,102.51,102.6,31210.0
2016-09-01 12:35:00,102.61,102.62,102.54,102.56,13231.0,102.61,102.62,102.54,102.56,13231.0
2016-09-01 12:40:00,102.56,102.56,102.49,102.49,9391.0,102.56,102.56,102.49,102.49,9391.0
2016-09-01 12:45:00,102.5,102.56,102.48,102.54,7400.0,102.5,102.56,102.48,102.54,7400.0
2016-09-01 12:50:00,102.55,102.59,102.48,102.52,13608.0,102.55,102.59,102.48,102.52,13608.0
2016-09-01 12:55:00,102.51,102.55,102.42,102.42,13895.0,102.51,102.55,102.42,102.42,13895.0
2016-09-01 13:00:00,102.44,102.54,102.43,102.53,13753.0,102.44,102.54,102.43,102.53,13753.0
2016-09-01 13:05:00,102.52,102.55,102.51,102.54,4996.0,102.52,102.55,102.51,102.54,4996.0
2016-09-01 13:10:00,102.54,102.58,102.48,102.57,7135.0,102.54,102.58,102.48,102.57,7135.0
2016-09-01 13:15:00,102.57,102.66,102.57,102.64,11100.0,102.57,102.66,102.57,102.64,11100.0
2016-09-01 13:20:00,102.65,102.73,102.64,102.73,33735.0,102.65,102.73,102.64,102.73,33735.0
2016-09-01 13:25:00,102.73,102.77,102.59,102.64,70166.0,102.73,102.77,102.59,102.64,70166.0
2016-09-01 13:30:00,102.65,102.86,102.65,102.84,12895.0,102.65,102.86,102.65,102.84,12895.0
2016-09-01 13:35:00,102.85,102.85,102.78,102.81,12927.0,102.85,102.85,102.78,102.81,12927.0
2016-09-01 13:40:00,102.82,102.82,102.74,102.79,8564.0,102.82,102.82,102.74,102.79,8564.0
2016-09-01 13:45:00,102.79,102.83,102.78,102.82,27677.0,102.79,102.83,102.78,102.82,27677.0
2016-09-01 13:50:00,102.82,102.89,102.8,102.88,7774.0,102.82,102.89,102.8,102.88,7774.0
2016-09-01 13:55:00,102.87,102.87,102.8,102.85,8529.0,102.87,102.87,102.8,102.85,8529.0
2016-09-01 14:00:00,102.85,102.86,102.77,102.81,23925.0,102.85,102.86,102.77,102.81,23925.0
2016-09-01 14:05:00,102.81,102.83,102.77,102.83,13769.0,102.81,102.83,102.77,102.83,13769.0
2016-09-01 14:10:00,102.82,102.83,102.75,102.78,18700.0,102.82,102.83,102.75,102.78,18700.0
2016-09-01 14:15:00,102.78,102.87,102.75,102.85,24415.0,102.78,102.87,102.75,102.85,24415.0
2016-09-01 14:20:00,102.84,102.84,102.76,102.77,19204.0,102.84,102.84,102.76,102.77,19204.0
2016-09-01 14:25:00,102.78,102.86,102.76,102.85,27304.0,102.78,102.86,102.76,102.85,27304.0
2016-09-01 14:30:00,102.86,102.87,102.71,102.73,26280.0,102.86,102.87,102.71,102.73,26280.0
2016-09-01 14:35:00,102.74,102.74,102.64,102.74,18449.0,102.74,102.74,102.64,102.74,18449.0
2016-09-01 14:40:00,102.75,102.82,102.75,102.78,15701.0,102.75,102.82,102.75,102.78,15701.0
2016-09-01 14:45:00,102.78,102.88,102.77,102.83,15219.0,102.78,102.88,102.77,102.83,15219.0
2016-09-01 14:50:00,102.81,102.91,102.78,102.89,13591.0,102.81,102.91,102.78,102.89,13591.0
2016-09-01 14:55:00,102.88,102.89,102.83,102.88,7007.0,102.88,102.89,102.83,102.88,7007.0
2016-09-01 15:00:00,102.88,102.88,102.77,102.77,14198.0,102.88,102.88,102.77,102.77,14198.0
2016-09-01 15:05:00,102.77,102.77,102.56,102.68,13865.0,102.77,102.77,102.56,102.68,13865.0
2016-09-01 15:10:00,102.7,102.77,102.67,102.72,11855.0,102.7,102.77,102.67,102.72,11855.0
2016-09-01 15:15:00,102.72,102.73,102.68,102.7,11424.0,102.72,102.73,102.68,102.7,11424.0
2016-09-01 15:20:00,102.7,102.8,102.7,102.75,20919.0,102.7,102.8,102.7,102.75,20919.0
2016-09-01 15:25:00,102.74,102.79,102.7,102.76,15650.0,102.74,102.79,102.7,102.76,15650.0
2016-09-01 15:30:00,102.75,102.77,102.72,102.74,22927.0,102.75,102.77,102.72,102.74,22927.0
2016-09-01 15:35:00,102.73,102.76,102.67,102.74,18829.0,102.73,102.76,102.67,102.74,18829.0
2016-09-01 15:40:00,102.72,102.84,102.72,102.82,25343.0,102.72,102.84,102.72,102.82,25343.0
2016-09-01 15:45:00,102.82,102.89,102.8,102.84,28675.0,102.82,102.89,102.8,102.84,28675.0
2016-09-01 15:50:00,102.85,102.92,102.84,102.91,29606.0,102.85,102.92,102.84,102.91,29606.0
2016-09-01 15:55:00,102.92,102.97,102.86,102.9,81749.0,102.92,102.97,102.86,102.9,81749.0
2016-09-02 09:30:00,103.49,103.75,103.43,103.63,54652.0,103.49,103.75,103.43,103.63,54652.0
2016-09-02 09:35:00,103.67,103.73,103.53,103.63,13631.0,103.67,103.73,103.53,103.63,13631.0
2016-09-02 09:40:00,103.64,103.81,103.64,103.81,20364.0,103.64,103.81,103.64,103.81,20364.0
2016-09-02 09:45:00,103.81,103.84,103.71,103.79,21952.0,103.81,103.84,103.71,103.79,21952.0
2016-09-02 09:50:00,103.81,104.03,103.81,104.02,14762.0,103.81,104.03,103.81,104.02,14762.0
2016-09-02 09:55:00,104.02,104.07,103.84,103.85,12688.0,104.02,104.07,103.84,103.85,12688.0
2016-09-02 10:00:00,103.88,103.97,103.84,103.86,15702.0,103.88,103.97,103.84,103.86,15702.0
2016-09-02 10:05:00,103.89,103.92,103.76,103.76,9472.0,103.89,103.92,103.76,103.76,9472.0
2016-09-02 10:10:00,103.79,103.97,103.79,103.85,14731.0,103.79,103.97,103.79,103.85,14731.0
2016-09-02 10:15:00,103.85,103.92,103.84,103.89,8246.0,103.85,103.92,103.84,103.89,8246.0
2016-09-02 10:20:00,103.91,103.94,103.83,103.87,6350.0,103.91,103.94,103.83,103.87,6350.0
2016-09-02 10:25:00,103.89,104.01,103.89,103.98,12893.0,103.89,104.01,103.89,103.98,12893.0
2016-09-02 10:30:00,104.01,104.01,103.85,103.92,11119.0,104.01,104.01,103.85,103.92,11119.0
2016-09-02 10:35:00,103.91,104.02,103.91,103.99,21800.0,103.91,104.02,103.91,103.99,21800.0
2016-09-02 10:40:00,104.0,104.16,103.99,104.03,41973.0,104.0,104.16,103.99,104.03,41973.0
2016-09-02 10:45:00,104.05,104.08,104.0,104.01,7237.0,104.05,104.08,104.0,104.01,7237.0
2016-09-02 10:50:00,104.02,104.1,103.98,103.99,7323.0,104.02,104.1,103.98,103.99,7323.0
2016-09-02 10:55:00,103.96,103.97,103.81,103.88,8312.0,103.96,103.97,103.81,103.88,8312.0
2016-09-02 11:00:00,103.91,104.01,103.85,103.96,8212.0,103.91,104.01,103.85,103.96,8212.0
2016-09-02 11:05:00,103.97,104.02,103.84,103.91,10361.0,103.97,104.02,103.84,103.91,10361.0
2016-09-02 11:10:00,103.92,103.92,103.74,103.77,7846.0,103.92,103.92,103.74,103.77,7846.0
2016-09-02 11:15:00,103.79,103.83,103.7,103.82,7765.0,103.79,103.83,103.7,103.82,7765.0
2016-09-02 11:20:00,103.84,103.89,103.76,103.77,6410.0,103.84,103.89,103.76,103.77,6410.0
2016-09-02 11:25:00,103.75,103.77,103.68,103.72,6000.0,103.75,103.77,103.68,103.72,6000.0
2016-09-02 11:30:00,103.71,103.79,103.69,103.77,9661.0,103.71,103.79,103.69,103.77,9661.0
2016-09-02 11:35:00,103.76,103.77,103.7,103.71,6605.0,103.76,103.77,103.7,103.71,6605.0
2016-09-02 11:40:00,103.7,103.76,103.67,103.75,7500.0,103.7,103.76,103.67,103.75,7500.0
2016-09-02 11:45:00,103.76,103.81,103.7,103.75,9483.0,103.76,103.81,103.7,103.75,9483.0
2016-09-02 11:50:00,103.76,103.8,103.71,103.78,9122.0,103.76,103.8,103.71,103.78,9122.0
2016-09-02 11:55:00,103.76,103.77,103.61,103.61,7542.0,103.76,103.77,103.61,103.61,7542.0
2016-09-02 12:00:00,103.63,103.71,103.59,103.65,5161.0,103.63,103.71,103.59,103.65,5161.0
2016-09-02 12:05:00,103.67,103.7,103.63,103.63,11700.0,103.67,103.7,103.63,103.63,11700.0
2016-09-02 12:10:00,103.62,103.67,103.59,103.61,22294.0,103.62,103.67,103.59,103.61,22294.0
2016-09-02 12:15:00,103.62,103.62,103.41,103.46,12580.0,103.62,103.62,103.41,103.46,12580.0
2016-09-02 12:20:00,103.43,103.51,103.35,103.47,12003.0,103.43,103.51,103.35,103.47,12003.0
2016-09-02 12:25:00,103.45,103.58,103.45,103.56,5941.0,103.45,103.58,103.45,103.56,5941.0
2016-09-02 12:30:00,103.54,103.6,103.5,103.5,8625.0,103.54,103.6,103.5,103.5,8625.0
2016-09-02 12:35:00,103.49,103.58,103.49,103.49,4919.0,103.49,103.58,103.49,103.49,4919.0
2016-09-02 12:40:00,103.48,103.5,103.38,103.4,29379.0,103.48,103.5,103.38,103.4,29379.0
2016-09-02 12:45:00,103.41,103.44,103.33,103.42,37825.0,103.41,103.44,103.33,103.42,37825.0
2016-09-02 12:50:00,103.42,103.62,103.42,103.59,13070.0,103.42,103.62,103.42,103.59,13070.0
2016-09-02 12:55:00,103.6,103.63,103.48,103.49,6902.0,103.6,103.63,103.48,103.49,6902.0
2016-09-02 13:00:00,103.52,103.53,103.45,103.49,7495.0,103.52,103.53,103.45,103.49,7495.0
2016-09-02 13:05:00,103.49,103.53,103.47,103.47,11256.0,103.49,103.53,103.47,103.47,11256.0
2016-09-02 13:10:00,103.47,103.49,103.33,103.39,22695.0,103.47,103.49,103.33,103.39,22695.0
2016-09-02 13:15:00,103.4,103.48,103.36,103.36,9762.0,103.4,103.48,103.36,103.36,9762.0
2016-09-02 13:20:00,103.34,103.35,103.26,103.3,27219.0,103.34,103.35,103.26,103.3,27219.0
2016-09-02 13:25:00,103.31,103.31,103.15,103.18,27834.0,103.31,103.31,103.15,103.18,27834.0
2016-09-02 13:30:00,103.17,103.19,103.05,103.07,19536.0,103.17,103.19,103.05,103.07,19536.0
2016-09-02 13:35:00,103.07,103.15,102.97,103.02,16971.0,103.07,103.15,102.97,103.02,16971.0
2016-09-02 13:40:00,103.01,103.03,102.97,102.99,15005.0,103.01,103.03,102.97,102.99,15005.0
2016-09-02 13:45:00,102.98,103.02,102.96,102.98,14522.0,102.98,103.02,102.96,102.98,14522.0
2016-09-02 13:50:00,102.98,103.06,102.94,103.05,22643.0,102.98,103.06,102.94,103.05,22643.0
2016-09-02 13:55:00,103.02,103.05,102.95,103.05,16607.0,103.02,103.05,102.95,103.05,16607.0
2016-09-02 14:00:00,103.05,103.11,103.0,103.11,52682.0,103.05,103.11,103.0,103.11,52682.0
2016-09-02 14:05:00,103.12,103.18,103.09,103.17,15912.0,103.12,103.18,103.09,103.17,15912.0
2016-09-02 14:10:00,103.18,103.26,103.15,103.18,12772.0,103.18,103.26,103.15,103.18,12772.0
2016-09-02 14:15:00,103.18,103.28,103.15,103.24,9160.0,103.18,103.28,103.15,103.24,9160.0
2016-09-02 14:20:00,103.23,103.27,103.17,103.23,15337.0,103.23,103.27,103.17,103.23,15337.0
2016-09-02 14:25:00,103.24,103.3,103.22,103.27,9030.0,103.24,103.3,103.22,103.27,9030.0
2016-09-02 14:30:00,103.27,103.3,103.25,103.28,11288.0,103.27,103.3,103.25,103.28,11288.0
2016-09-02 14:35:00,103.29,103.38,103.25,103.36,48519.0,103.29,103.38,103.25,103.36,48519.0
2016-09-02 14:40:00,103.37,103.43,103.36,103.4,5610.0,103.37,103.43,103.36,103.4,5610.0
2016-09-02 14:45:00,103.4,103.44,103.31,103.32,11599.0,103.4,103.44,103.31,103.32,11599.0
2016-09-02 14:50:00,103.32,103.37,103.3,103.34,13403.0,103.32,103.37,103.3,103.34,13403.0
2016-09-02 14:55:00,103.35,103.38,103.32,103.38,8815.0,103.35,103.38,103.32,103.38,8815.0
2016-09-02 15:00:00,103.39,103.48,103.38,103.46,6120.0,103.39,103.48,103.38,103.46,6120.0
2016-09-02 15:05:00,103.46,103.52,103.41,103.45,13767.0,103.46,103.52,103.41,103.45,13767.0
2016-09-02 15:10:00,103.47,103.6,103.47,103.59,8800.0,103.47,103.6,103.47,103.59,8800.0
2016-09-02 15:15:00,103.6,103.63,103.51,103.61,14528.0,103.6,103.63,103.51,103.61,14528.0
2016-09-02 15:20:00,103.62,103.68,103.59,103.63,10671.0,103.62,103.68,103.59,103.63,10671.0
2016-09-02 15:25:00,103.62,103.66,103.57,103.65,14572.0,103.62,103.66,103.57,103.65,14572.0
2016-09-02 15:30:00,103.64,103.67,103.6,103.67,16030.0,103.64,103.67,103.6,103.67,16030.0
2016-09-02 15:35:00,103.67,103.69,103.56,103.58,26851.0,103.67,103.69,103.56,103.58,26851.0
2016-09-02 15:40:00,103.58,103.59,103.53,103.55,27304.0,103.58,103.59,103.53,103.55,27304.0
2016-09-02 15:45:00,103.54,103.57,103.47,103.51,26607.0,103.54,103.57,103.47,103.51,26607.0
2016-09-02 15:50:00,103.51,103.59,103.47,103.55,69717.0,103.51,103.59,103.47,103.55,69717.0
2016-09-02 15:55:00,103.55,103.62,103.55,103.57,61760.0,103.55,103.62,103.55,103.57,61760.0
2016-09-06 09:30:00,103.33,103.6,103.2,103.36,33929.0,103.33,103.6,103.2,103.36,33929.0
2016-09-06 09:35:00,103.37,103.52,103.29,103.33,18591.0,103.37,103.52,103.29,103.33,18591.0
2016-09-06 09:40:00,103.36,103.52,103.31,103.31,11131.0,103.36,103.52,103.31,103.31,11131.0
2016-09-06 09:45:00,103.3,103.51,103.3,103.46,10561.0,103.3,103.51,103.3,103.46,10561.0
2016-09-06 09:50:00,103.54,103.6,103.49,103.49,14721.0,103.54,103.6,103.49,103.49,14721.0
2016-09-06 09:55:00,103.54,103.63,103.53,103.63,11466.0,103.54,103.63,103.53,103.63,11466.0
2016-09-06 10:00:00,103.58,103.69,103.53,103.63,13683.0,103.58,103.69,103.53,103.63,13683.0
2016-09-06 10:05:00,103.68,103.72,103.38,103.64,22352.0,103.68,103.72,103.38,103.64,22352.0
2016-09-06 10:10:00,103.66,103.71,103.54,103.7,6730.0,103.66,103.71,103.54,103.7,6730.0
2016-09-06 10:15:00,103.72,103.74,103.5,103.5,15927.0,103.72,103.74,103.5,103.5,15927.0
2016-09-06 10:20:00,103.52,103.52,103.38,103.46,14114.0,103.52,103.52,103.38,103.46,14114.0
2016-09-06 10:25:00,103.45,103.45,103.28,103.42,7893.0,103.45,103.45,103.28,103.42,7893.0
2016-09-06 10:30:00,103.43,103.53,103.41,103.48,12442.0,103.43,103.53,103.41,103.48,12442.0
2016-09-06 10:35:00,103.48,103.55,103.45,103.51,10731.0,103.48,103.55,103.45,103.51,10731.0
2016-09-06 10:40:00,103.5,103.56,103.44,103.56,7963.0,103.5,103.56,103.44,103.56,7963.0
2016-09-06 10:45:00,103.55,103.55,103.36,103.37,15454.0,103.55,103.55,103.36,103.37,15454.0
2016-09-06 10:50:00,103.37,103.43,103.36,103.38,12334.0,103.37,103.43,103.36,103.38,12334.0
2016-09-06 10:55:00,103.4,103.47,103.35,103.46,7014.0,103.4,103.47,103.35,103.46,7014.0
2016-09-06 11:00:00,103.44,103.45,103.37,103.38,7329.0,103.44,103.45,103.37,103.38,7329.0
2016-09-06 11:05:00,103.41,103.46,103.33,103.34,9638.0,103.41,103.46,103.33,103.34,9638.0
2016-09-06 11:10:00,103.37,103.42,103.33,103.36,5462.0,103.37,103.42,103.33,103.36,5462.0
2016-09-06 11:15:00,103.39,103.53,103.39,103.51,11406.0,103.39,103.53,103.39,103.51,11406.0
2016-09-06 11:20:00,103.53,103.61,103.53,103.6,11061.0,103.53,103.61,103.53,103.6,11061.0
2016-09-06 11:25:00,103.62,103.67,103.57,103.58,9506.0,103.62,103.67,103.57,103.58,9506.0
2016-09-06 11:30:00,103.62,103.63,103.51,103.56,7138.0,103.62,103.63,103.51,103.56,7138.0
2016-09-06 11:35:00,103.57,103.59,103.53,103.57,9910.0,103.57,103.59,103.53,103.57,9910.0
2016-09-06 11:40:00,103.59,103.63,103.52,103.52,10131.0,103.59,103.63,103.52,103.52,10131.0
2016-09-06 11:45:00,103.56,103.72,103.52,103.72,7541.0,103.56,103.72,103.52,103.72,7541.0
2016-09-06 11:50:00,103.72,103.73,103.66,103.68,3786.0,103.72,103.73,103.66,103.68,3786.0
2016-09-06 11:55:00,103.68,103.71,103.62,103.62,6052.0,103.68,103.71,103.62,103.62,6052.0
2016-09-06 12:00:00,103.64,103.67,103.55,103.57,9843.0,103.64,103.67,103.55,103.57,9843.0
2016-09-06 12:05:00,103.55,103.57,103.45,103.45,9592.0,103.55,103.57,103.45,103.45,9592.0
2016-09-06 12:10:00,103.46,103.5,103.45,103.47,5023.0,103.46,103.5,103.45,103.47,5023.0
2016-09-06 12:15:00,103.48,103.51,103.42,103.44,6340.0,103.48,103.51,103.42,103.44,6340.0
2016-09-06 12:20:00,103.45,103.46,103.39,103.4,5621.0,103.45,103.46,103.39,103.4,5621.0
2016-09-06 12:25:00,103.4,103.4,103.31,103.34,9846.0,103.4,103.4,103.31,103.34,9846.0
2016-09-06 12:30:00,103.32,103.42,103.3,103.32,20133.0,103.32,103.42,103.3,103.32,20133.0
2016-09-06 12:35:00,103.32,103.37,103.3,103.35,11366.0,103.32,103.37,103.3,103.35,11366.0
2016-09-06 12:40:00,103.34,103.39,103.34,103.37,19395.0,103.34,103.39,103.34,103.37,19395.0
2016-09-06 12:45:00,103.37,103.38,103.34,103.36,15991.0,103.37,103.38,103.34,103.36,15991.0
2016-09-06 12:50:00,103.38,103.39,103.31,103.31,17962.0,103.38,103.39,103.31,103.31,17962.0
2016-09-06 12:55:00,103.31,103.33,103.2,103.2,10540.0,103.31,103.33,103.2,103.2,10540.0
2016-09-06 13:00:00,103.24,103.27,103.2,103.2,9015.0,103.24,103.27,103.2,103.2,9015.0
2016-09-06 13:05:00,103.21,103.21,103.14,103.16,9920.0,103.21,103.21,103.14,103.16,9920.0
2016-09-06 13:10:00,103.16,103.23,103.14,103.17,9778.0,103.16,103.23,103.14,103.17,9778.0
2016-09-06 13:15:00,103.18,103.22,103.18,103.18,8914.0,103.18,103.22,103.18,103.18,8914.0
2016-09-06 13:20:00,103.19,103.22,103.12,103.13,8937.0,103.19,103.22,103.12,103.13,8937.0
2016-09-06 13:25:00,103.13,103.17,103.12,103.14,8102.0,103.13,103.17,103.12,103.14,8102.0
2016-09-06 13:30:00,103.15,103.18,103.13,103.16,9559.0,103.15,103.18,103.13,103.16,9559.0
2016-09-06 13:35:00,103.16,103.16,103.1,103.15,6351.0,103.16,103.16,103.1,103.15,6351.0
2016-09-06 13:40:00,103.16,103.17,103.13,103.16,11747.0,103.16,103.17,103.13,103.16,11747.0
2016-09-06 13:45:00,103.16,103.18,103.14,103.16,15301.0,103.16,103.18,103.14,103.16,15301.0
2016-09-06 13:50:00,103.16,103.17,103.13,103.13,11842.0,103.16,103.17,103.13,103.13,11842.0
2016-09-06 13:55:00,103.15,103.16,103.1,103.14,7757.0,103.15,103.16,103.1,103.14,7757.0
2016-09-06 14:00:00,103.14,103.15,103.13,103.15,4552.0,103.14,103.15,103.13,103.15,4552.0
2016-09-06 14:05:00,103.15,103.15,103.12,103.12,12819.0,103.15,103.15,103.12,103.12,12819.0
2016-09-06 14:10:00,103.13,103.15,103.09,103.1,13414.0,103.13,103.15,103.09,103.1,13414.0
2016-09-06 14:15:00,103.12,103.16,103.11,103.13,11015.0,103.12,103.16,103.11,103.13,11015.0
2016-09-06 14:20:00,103.13,103.15,103.12,103.12,15679.0,103.13,103.15,103.12,103.12,15679.0
2016-09-06 14:25:00,103.14,103.14,103.11,103.12,42036.0,103.14,103.14,103.11,103.12,42036.0
2016-09-06 14:30:00,103.12,103.15,103.09,103.15,59043.0,103.12,103.15,103.09,103.15,59043.0
2016-09-06 14:35:00,103.15,103.16,103.11,103.12,36358.0,103.15,103.16,103.11,103.12,36358.0
2016-09-06 14:40:00,103.14,103.15,103.1,103.13,15751.0,103.14,103.15,103.1,103.13,15751.0
2016-09-06 14:45:00,103.15,103.17,103.13,103.15,20101.0,103.15,103.17,103.13,103.15,20101.0
2016-09-06 14:50:00,103.16,103.16,103.12,103.16,11119.0,103.16,103.16,103.12,103.16,11119.0
2016-09-06 14:55:00,103.15,103.2,103.14,103.2,11580.0,103.15,103.2,103.14,103.2,11580.0
2016-09-06 15:00:00,103.19,103.2,103.16,103.2,7957.0,103.19,103.2,103.16,103.2,7957.0
2016-09-06 15:05:00,103.2,103.21,103.19,103.2,5335.0,103.2,103.21,103.19,103.2,5335.0
2016-09-06 15:10:00,103.2,103.2,103.15,103.16,14371.0,103.2,103.2,103.15,103.16,14371.0
2016-09-06 15:15:00,103.17,103.2,103.15,103.19,11297.0,103.17,103.2,103.15,103.19,11297.0
2016-09-06 15:20:00,103.19,103.2,103.18,103.2,19980.0,103.19,103.2,103.18,103.2,19980.0
2016-09-06 15:25:00,103.2,103.3,103.2,103.3,15466.0,103.2,103.3,103.2,103.3,15466.0
2016-09-06 15:30:00,103.29,103.31,103.25,103.27,16270.0,103.29,103.31,103.25,103.27,16270.0
2016-09-06 15:35:00,103.28,103.36,103.28,103.36,14454.0,103.28,103.36,103.28,103.36,14454.0
2016-09-06 15:40:00,103.35,103.43,103.34,103.41,20665.0,103.35,103.43,103.34,103.41,20665.0
2016-09-06 15:45:00,103.41,103.42,103.39,103.4,18200.0,103.41,103.42,103.39,103.4,18200.0
2016-09-06 15:50:00,103.4,103.45,103.39,103.45,31997.0,103.4,103.45,103.39,103.45,31997.0
2016-09-06 15:55:00,103.44,103.49,103.38,103.49,72989.0,103.44,103.49,103.38,103.49,72989.0
2016-09-07 09:30:00,103.47,103.51,103.25,103.45,19767.0,103.47,103.51,103.25,103.45,19767.0
2016-09-07 09:35:00,103.35,103.48,103.2,103.29,29805.0,103.35,103.48,103.2,103.29,29805.0
2016-09-07 09:40:00,103.33,103.41,103.21,103.31,18462.0,103.33,103.41,103.21,103.31,18462.0
2016-09-07 09:45:00,103.31,103.44,103.2,103.2,12228.0,103.31,103.44,103.2,103.2,12228.0
2016-09-07 09:50:00,103.22,103.27,103.12,103.26,4500.0,103.22,103.27,103.12,103.26,4500.0
2016-09-07 09:55:00,103.28,103.34,103.22,103.34,7440.0,103.28,103.34,103.22,103.34,7440.0
2016-09-07 10:00:00,103.36,103.37,103.24,103.24,11138.0,103.36,103.37,103.24,103.24,11138.0
2016-09-07 10:05:00,103.24,103.37,103.18,103.22,12547.0,103.24,103.37,103.18,103.22,12547.0
2016-09-07 10:10:00,103.24,103.35,103.21,103.31,8460.0,103.24,103.35,103.21,103.31,8460.0
2016-09-07 10:15:00,103.32,103.38,103.27,103.37,7547.0,103.32,103.38,103.27,103.37,7547.0
2016-09-07 10:20:00,103.34,103.44,103.32,103.43,5913.0,103.34,103.44,103.32,103.43,5913.0
2016-09-07 10:25:00,103.4,103.48,103.39,103.43,13825.0,103.4,103.48,103.39,103.43,13825.0
2016-09-07 10:30:00,103.46,103.46,103.37,103.38,8079.0,103.46,103.46,103.37,103.38,8079.0
2016-09-07 10:35:00,103.37,103.38,103.19,103.23,17610.0,103.37,103.38,103.19,103.23,17610.0
2016-09-07 10:40:00,103.24,103.28,103.11,103.14,16617.0,103.24,103.28,103.11,103.14,16617.0
2016-09-07 10:45:00,103.15,103.22,102.99,103.09,19970.0,103.15,103.22,102.99,103.09,19970.0
2016-09-07 10:50:00,103.09,103.18,103.09,103.11,4675.0,103.09,103.18,103.09,103.11,4675.0
2016-09-07 10:55:00,103.12,103.15,103.09,103.11,5985.0,103.12,103.15,103.09,103.11,5985.0
2016-09-07 11:00:00,103.09,103.09,102.95,102.95,25107.0,103.09,103.09,102.95,102.95,25107.0
2016-09-07 11:05:00,102.99,103.01,102.93,102.94,11505.0,102.99,103.01,102.93,102.94,11505.0
2016-09-07 11:10:00,102.95,102.97,102.79,102.8,20939.0,102.95,102.97,102.79,102.8,20939.0
2016-09-07 11:15:00,102.8,102.8,102.66,102.68,11770.0,102.8,102.8,102.66,102.68,11770.0
2016-09-07 11:20:00,102.69,102.76,102.58,102.76,23735.0,102.69,102.76,102.58,102.76,23735.0
2016-09-07 11:25:00,102.78,102.85,102.75,102.82,13530.0,102.78,102.85,102.75,102.82,13530.0
2016-09-07 11:30:00,102.84,102.86,102.81,102.83,7909.0,102.84,102.86,102.81,102.83,7909.0
2016-09-07 11:35:00,102.86,102.86,102.79,102.83,16648.0,102.86,102.86,102.79,102.83,16648.0
2016-09-07 11:40:00,102.86,102.89,102.81,102.81,11691.0,102.86,102.89,102.81,102.81,11691.0
2016-09-07 11:45:00,102.83,102.84,102.77,102.79,4018.0,102.83,102.84,102.77,102.79,4018.0
2016-09-07 11:50:00,102.82,102.89,102.81,102.83,4199.0,102.82,102.89,102.81,102.83,4199.0
2016-09-07 11:55:00,102.84,102.88,102.83,102.86,8283.0,102.84,102.88,102.83,102.86,8283.0
2016-09-07 12:00:00,102.87,102.87,102.81,102.82,7575.0,102.87,102.87,102.81,102.82,7575.0
2016-09-07 12:05:00,102.83,102.88,102.82,102.86,6523.0,102.83,102.88,102.82,102.86,6523.0
2016-09-07 12:10:00,102.87,102.88,102.77,102.78,25310.0,102.87,102.88,102.77,102.78,25310.0
2016-09-07 12:15:00,102.79,102.81,102.76,102.76,6467.0,102.79,102.81,102.76,102.76,6467.0
2016-09-07 12:20:00,102.77,102.8,102.71,102.77,2619.0,102.77,102.8,102.71,102.77,2619.0
2016-09-07 12:25:00,102.76,102.76,102.6,102.64,11197.0,102.76,102.76,102.6,102.64,11197.0
2016-09-07 12:30:00,102.62,102.74,102.62,102.74,3679.0,102.62,102.74,102.62,102.74,3679.0
2016-09-07 12:35:00,102.74,102.81,102.69,102.8,5364.0,102.74,102.81,102.69,102.8,5364.0
2016-09-07 12:40:00,102.79,102.87,102.78,102.85,7829.0,102.79,102.87,102.78,102.85,7829.0
2016-09-07 12:45:00,102.88,102.95,102.88,102.92,3452.0,102.88,102.95,102.88,102.92,3452.0
2016-09-07 12:50:00,102.91,102.93,102.87,102.87,5484.0,102.91,102.93,102.87,102.87,5484.0
2016-09-07 12:55:00,102.87,102.89,102.85,102.89,2000.0,102.87,102.89,102.85,102.89,2000.0
2016-09-07 13:00:00,102.88,102.97,102.86,102.95,3200.0,102.88,102.97,102.86,102.95,3200.0
2016-09-07 13:05:00,102.97,103.01,102.95,103.0,10585.0,102.97,103.01,102.95,103.0,10585.0
2016-09-07 13:10:00,103.02,103.04,102.96,102.97,5093.0,103.02,103.04,102.96,102.97,5093.0
2016-09-07 13:15:00,102.97,102.98,102.91,102.93,24231.0,102.97,102.98,102.91,102.93,24231.0
2016-09-07 13:20:00,102.93,102.97,102.89,102.9,9195.0,102.93,102.97,102.89,102.9,9195.0
2016-09-07 13:25:00,102.89,102.92,102.87,102.91,4045.0,102.89,102.92,102.87,102.91,4045.0
2016-09-07 13:30:00,102.91,102.95,102.87,102.88,11957.0,102.91,102.95,102.87,102.88,11957.0
2016-09-07 13:35:00,102.87,102.89,102.84,102.87,6900.0,102.87,102.89,102.84,102.87,6900.0
2016-09-07 13:40:00,102.87,102.87,102.79,102.87,7132.0,102.87,102.87,102.79,102.87,7132.0
2016-09-07 13:45:00,102.86,102.87,102.77,102.79,11803.0,102.86,102.87,102.77,102.79,11803.0
2016-09-07 13:50:00,102.8,102.82,102.77,102.82,16479.0,102.8,102.82,102.77,102.82,16479.0
2016-09-07 13:55:00,102.82,102.85,102.79,102.81,13531.0,102.82,102.85,102.79,102.81,13531.0
2016-09-07 14:00:00,102.81,102.91,102.8,102.89,13239.0,102.81,102.91,102.8,102.89,13239.0
2016-09-07 14:05:00,102.92,102.99,102.87,102.94,7000.0,102.92,102.99,102.87,102.94,7000.0
2016-09-07 14:10:00,102.94,103.01,102.89,102.98,13456.0,102.94,103.01,102.89,102.98,13456.0
2016-09-07 14:15:00,102.99,103.0,102.94,102.94,8922.0,102.99,103.0,102.94,102.94,8922.0
2016-09-07 14:20:00,102.96,102.98,102.93,102.94,8150.0,102.96,102.98,102.93,102.94,8150.0
2016-09-07 14:25:00,102.94,102.94,102.87,102.87,8580.0,102.94,102.94,102.87,102.87,8580.0
2016-09-07 14:30:00,102.87,102.9,102.8,102.83,9971.0,102.87,102.9,102.8,102.83,9971.0
2016-09-07 14:35:00,102.84,102.89,102.76,102.85,14831.0,102.84,102.89,102.76,102.85,14831.0
2016-09-07 14:40:00,102.84,102.93,102.84,102.89,9802.0,102.84,102.93,102.84,102.89,9802.0
2016-09-07 14:45:00,102.89,102.98,102.88,102.96,18747.0,102.89,102.98,102.88,102.96,18747.0
2016-09-07 14:50:00,102.96,102.97,102.88,102.89,14995.0,102.96,102.97,102.88,102.89,14995.0
2016-09-07 14:55:00,102.89,102.93,102.86,102.87,12431.0,102.89,102.93,102.86,102.87,12431.0
2016-09-07 15:00:00,102.88,102.95,102.86,102.93,14722.0,102.88,102.95,102.86,102.93,14722.0
2016-09-07 15:05:00,102.92,102.93,102.87,102.9,11341.0,102.92,102.93,102.87,102.9,11341.0
2016-09-07 15:10:00,102.9,102.95,102.89,102.92,12114.0,102.9,102.95,102.89,102.92,12114.0
2016-09-07 15:15:00,102.92,102.94,102.89,102.91,13363.0,102.92,102.94,102.89,102.91,13363.0
2016-09-07 15:20:00,102.91,102.93,102.87,102.9,15850.0,102.91,102.93,102.87,102.9,15850.0
2016-09-07 15:25:00,102.9,102.94,102.87,102.87,18999.0,102.9,102.94,102.87,102.87,18999.0
2016-09-07 15:30:00,102.88,102.92,102.87,102.91,14736.0,102.88,102.92,102.87,102.91,14736.0
2016-09-07 15:35:00,102.91,102.98,102.91,102.91,27699.0,102.91,102.98,102.91,102.91,27699.0
2016-09-07 15:40:00,102.91,102.95,102.89,102.92,34101.0,102.91,102.95,102.89,102.92,34101.0
2016-09-07 15:45:00,102.91,102.98,102.89,102.98,32921.0,102.91,102.98,102.89,102.98,32921.0
2016-09-07 15:50:00,102.97,102.98,102.91,102.98,32436.0,102.97,102.98,102.91,102.98,32436.0
2016-09-07 15:55:00,102.98,103.01,102.92,103.0,56130.0,102.98,103.01,102.92,103.0,56130.0
2016-09-08 09:30:00,102.77,102.97,102.31,102.38,33346.0,102.77,102.97,102.31,102.38,33346.0
2016-09-08 09:35:00,102.44,102.58,102.1,102.24,49858.0,102.44,102.58,102.1,102.24,49858.0
2016-09-08 09:40:00,102.2,102.26,102.11,102.2,33327.0,102.2,102.26,102.11,102.2,33327.0
2016-09-08 09:45:00,102.18,102.57,102.17,102.51,25699.0,102.18,102.57,102.17,102.51,25699.0
2016-09-08 09:50:00,102.5,102.5,102.16,102.16,30283.0,102.5,102.5,102.16,102.16,30283.0
2016-09-08 09:55:00,102.17,102.25,102.11,102.13,37717.0,102.17,102.25,102.11,102.13,37717.0
2016-09-08 10:00:00,102.1,102.25,102.07,102.24,32358.0,102.1,102.25,102.07,102.24,32358.0
2016-09-08 10:05:00,102.23,102.26,102.16,102.19,27678.0,102.23,102.26,102.16,102.19,27678.0
2016-09-08 10:10:00,102.19,102.23,102.1,102.2,23353.0,102.19,102.23,102.1,102.2,23353.0
2016-09-08 10:15:00,102.2,102.22,102.15,102.19,14148.0,102.2,102.22,102.15,102.19,14148.0
2016-09-08 10:20:00,102.2,102.23,102.16,102.16,15059.0,102.2,102.23,102.16,102.16,15059.0
2016-09-08 10:25:00,102.17,102.23,102.14,102.18,17099.0,102.17,102.23,102.14,102.18,17099.0
2016-09-08 10:30:00,102.18,102.28,102.17,102.28,25521.0,102.18,102.28,102.17,102.28,25521.0
2016-09-08 10:35:00,102.28,102.51,102.28,102.48,10907.0,102.28,102.51,102.28,102.48,10907.0
2016-09-08 10:40:00,102.49,102.5,102.29,102.32,13102.0,102.49,102.5,102.29,102.32,13102.0
2016-09-08 10:45:00,102.33,102.34,102.13,102.18,27251.0,102.33,102.34,102.13,102.18,27251.0
2016-09-08 10:50:00,102.18,102.25,102.13,102.25,33874.0,102.18,102.25,102.13,102.25,33874.0
2016-09-08 10:55:00,102.26,102.36,102.26,102.33,11657.0,102.26,102.36,102.26,102.33,11657.0
2016-09-08 11:00:00,102.33,102.4,102.17,102.19,22868.0,102.33,102.4,102.17,102.19,22868.0
2016-09-08 11:05:00,102.22,102.32,102.19,102.3,15213.0,102.22,102.32,102.19,102.3,15213.0
2016-09-08 11:10:00,102.3,102.43,102.3,102.32,6801.0,102.3,102.43,102.3,102.32,6801.0
2016-09-08 11:15:00,102.35,102.37,102.24,102.27,14571.0,102.35,102.37,102.24,102.27,14571.0
2016-09-08 11:20:00,102.26,102.29,102.22,102.24,10493.0,102.26,102.29,102.22,102.24,10493.0
2016-09-08 11:25:00,102.25,102.35,102.24,102.33,9361.0,102.25,102.35,102.24,102.33,9361.0
2016-09-08 11:30:00,102.34,102.37,102.23,102.26,9744.0,102.34,102.37,102.23,102.26,9744.0
2016-09-08 11:35:00,102.26,102.26,102.1,102.17,11702.0,102.26,102.26,102.1,102.17,11702.0
2016-09-08 11:40:00,102.18,102.31,102.16,102.24,9288.0,102.18,102.31,102.16,102.24,9288.0
2016-09-08 11:45:00,102.25,102.25,102.19,102.25,57492.0,102.25,102.25,102.19,102.25,57492.0
2016-09-08 11:50:00,102.23,102.33,102.23,102.28,6458.0,102.23,102.33,102.23,102.28,6458.0
2016-09-08 11:55:00,102.3,102.3,102.24,102.27,6207.0,102.3,102.3,102.24,102.27,6207.0
2016-09-08 12:00:00,102.28,102.38,102.28,102.37,7800.0,102.28,102.38,102.28,102.37,7800.0
2016-09-08 12:05:00,102.35,102.35,102.26,102.29,6043.0,102.35,102.35,102.26,102.29,6043.0
2016-09-08 12:10:00,102.28,102.29,102.22,102.23,5223.0,102.28,102.29,102.22,102.23,5223.0
2016-09-08 12:15:00,102.24,102.25,102.11,102.11,9991.0,102.24,102.25,102.11,102.11,9991.0
2016-09-08 12:20:00,102.12,102.26,102.09,102.26,7578.0,102.12,102.26,102.09,102.26,7578.0
2016-09-08 12:25:00,102.28,102.28,102.15,102.16,15872.0,102.28,102.28,102.15,102.16,15872.0
2016-09-08 12:30:00,102.14,102.15,102.07,102.1,9618.0,102.14,102.15,102.07,102.1,9618.0
2016-09-08 12:35:00,102.11,102.11,102.02,102.04,11879.0,102.11,102.11,102.02,102.04,11879.0
2016-09-08 12:40:00,102.04,102.06,101.95,101.95,18268.0,102.04,102.06,101.95,101.95,18268.0
2016-09-08 12:45:00,101.95,101.95,101.87,101.89,15981.0,101.95,101.95,101.87,101.89,15981.0
2016-09-08 12:50:00,101.9,101.9,101.84,101.87,21090.0,101.9,101.9,101.84,101.87,21090.0
2016-09-08 12:55:00,101.87,101.96,101.85,101.87,11177.0,101.87,101.96,101.85,101.87,11177.0
2016-09-08 13:00:00,101.87,102.0,101.86,101.88,14688.0,101.87,102.0,101.86,101.88,14688.0
2016-09-08 13:05:00,101.89,101.96,101.87,101.93,7985.0,101.89,101.96,101.87,101.93,7985.0
2016-09-08 13:10:00,101.92,101.93,101.88,101.9,5500.0,101.92,101.93,101.88,101.9,5500.0
2016-09-08 13:15:00,101.9,101.91,101.88,101.9,8100.0,101.9,101.91,101.88,101.9,8100.0
2016-09-08 13:20:00,101.89,101.89,101.82,101.84,8555.0,101.89,101.89,101.82,101.84,8555.0
2016-09-08 13:25:00,101.85,101.87,101.79,101.79,10225.0,101.85,101.87,101.79,101.79,10225.0
2016-09-08 13:30:00,101.79,101.8,101.69,101.76,15841.0,101.79,101.8,101.69,101.76,15841.0
2016-09-08 13:35:00,101.76,101.83,101.74,101.82,7444.0,101.76,101.83,101.74,101.82,7444.0
2016-09-08 13:40:00,101.83,101.85,101.78,101.78,8070.0,101.83,101.85,101.78,101.78,8070.0
2016-09-08 13:45:00,101.77,101.77,101.69,101.7,11969.0,101.77,101.77,101.69,101.7,11969.0
2016-09-08 13:50:00,101.7,101.78,101.62,101.76,11167.0,101.7,101.78,101.62,101.76,11167.0
2016-09-08 13:55:00,101.77,101.82,101.75,101.81,15383.0,101.77,101.82,101.75,101.81,15383.0
2016-09-08 14:00:00,101.81,101.85,101.78,101.79,17527.0,101.81,101.85,101.78,101.79,17527.0
2016-09-08 14:05:00,101.79,101.84,101.77,101.81,20105.0,101.79,101.84,101.77,101.81,20105.0
2016-09-08 14:10:00,101.81,101.82,101.74,101.74,11400.0,101.81,101.82,101.74,101.74,11400.0
2016-09-08 14:15:00,101.73,101.8,101.71,101.8,9622.0,101.73,101.8,101.71,101.8,9622.0
2016-09-08 14:20:00,101.8,101.86,101.76,101.83,13261.0,101.8,101.86,101.76,101.83,13261.0
2016-09-08 14:25:00,101.83,101.83,101.69,101.74,21669.0,101.83,101.83,101.69,101.74,21669.0
2016-09-08 14:30:00,101.75,101.83,101.72,101.81,15514.0,101.75,101.83,101.72,101.81,15514.0
2016-09-08 14:35:00,101.82,101.86,101.78,101.81,12756.0,101.82,101.86,101.78,101.81,12756.0
2016-09-08 14:40:00,101.8,101.96,101.8,101.88,14835.0,101.8,101.96,101.8,101.88,14835.0
2016-09-08 14:45:00,101.88,101.94,101.85,101.94,8880.0,101.88,101.94,101.85,101.94,8880.0
2016-09-08 14:50:00,101.91,101.91,101.86,101.89,7989.0,101.91,101.91,101.86,101.89,7989.0
2016-09-08 14:55:00,101.89,101.92,101.87,101.87,12634.0,101.89,101.92,101.87,101.87,12634.0
2016-09-08 15:00:00,101.88,101.95,101.84,101.84,17148.0,101.88,101.95,101.84,101.84,17148.0
2016-09-08 15:05:00,101.85,101.92,101.82,101.88,16886.0,101.85,101.92,101.82,101.88,16886.0
2016-09-08 15:10:00,101.88,101.94,101.88,101.93,14595.0,101.88,101.94,101.88,101.93,14595.0
2016-09-08 15:15:00,101.93,101.94,101.81,101.84,18502.0,101.93,101.94,101.81,101.84,18502.0
2016-09-08 15:20:00,101.84,101.92,101.82,101.92,9115.0,101.84,101.92,101.82,101.92,9115.0
2016-09-08 15:25:00,101.91,101.91,101.81,101.85,16136.0,101.91,101.91,101.81,101.85,16136.0
2016-09-08 15:30:00,101.85,101.88,101.8,101.82,23920.0,101.85,101.88,101.8,101.82,23920.0
2016-09-08 15:35:00,101.83,101.88,101.81,101.84,28629.0,101.83,101.88,101.81,101.84,28629.0
2016-09-08 15:40:00,101.85,101.88,101.79,101.79,53088.0,101.85,101.88,101.79,101.79,53088.0
2016-09-08 15:45:00,101.8,101.83,101.72,101.83,51150.0,101.8,101.83,101.72,101.83,51150.0
2016-09-08 15:50:00,101.83,101.85,101.8,101.82,49931.0,101.83,101.85,101.8,101.82,49931.0
2016-09-08 15:55:00,101.81,101.94,101.79,101.88,92637.0,101.81,101.94,101.79,101.88,92637.0
2016-09-09 09:30:00,100.97,100.97,100.55,100.74,53192.0,100.97,100.97,100.55,100.74,53192.0
2016-09-09 09:35:00,100.68,101.21,100.68,101.01,55501.0,100.68,101.21,100.68,101.01,55501.0
2016-09-09 09:40:00,101.01,101.09,100.88,101.03,22368.0,101.01,101.09,100.88,101.03,22368.0
2016-09-09 09:45:00,101.05,101.12,100.99,101.0,33839.0,101.05,101.12,100.99,101.0,33839.0
2016-09-09 09:50:00,101.01,101.15,100.92,101.09,24741.0,101.01,101.15,100.92,101.09,24741.0
2016-09-09 09:55:00,101.08,101.11,100.95,101.03,33544.0,101.08,101.11,100.95,101.03,33544.0
2016-09-09 10:00:00,101.02,101.04,100.95,101.04,23670.0,101.02,101.04,100.95,101.04,23670.0
2016-09-09 10:05:00,101.03,101.06,100.87,100.91,38543.0,101.03,101.06,100.87,100.91,38543.0
2016-09-09 10:10:00,100.92,101.08,100.79,101.01,63824.0,100.92,101.08,100.79,101.01,63824.0
2016-09-09 10:15:00,101.01,101.07,100.97,101.04,25143.0,101.01,101.07,100.97,101.04,25143.0
2016-09-09 10:20:00,101.02,101.11,100.98,101.06,28479.0,101.02,101.11,100.98,101.06,28479.0
2016-09-09 10:25:00,101.08,101.23,101.03,101.13,18258.0,101.08,101.23,101.03,101.13,18258.0
2016-09-09 10:30:00,101.11,101.15,101.04,101.14,21277.0,101.11,101.15,101.04,101.14,21277.0
2016-09-09 10:35:00,101.12,101.14,100.65,100.82,54778.0,101.12,101.14,100.65,100.82,54778.0
2016-09-09 10:40:00,100.87,100.94,100.85,100.86,9160.0,100.87,100.94,100.85,100.86,9160.0
2016-09-09 10:45:00,100.87,100.91,100.73,100.76,15513.0,100.87,100.91,100.73,100.76,15513.0
2016-09-09 10:50:00,100.74,100.86,100.69,100.86,25264.0,100.74,100.86,100.69,100.86,25264.0
2016-09-09 10:55:00,100.87,101.0,100.84,101.0,12271.0,100.87,101.0,100.84,101.0,12271.0
2016-09-09 11:00:00,101.0,101.1,100.94,100.94,20790.0,101.0,101.1,100.94,100.94,20790.0
2016-09-09 11:05:00,100.93,101.07,100.88,101.05,16901.0,100.93,101.07,100.88,101.05,16901.0
2016-09-09 11:10:00,101.04,101.07,100.98,101.01,15861.0,101.04,101.07,100.98,101.01,15861.0
2016-09-09 11:15:00,100.99,101.19,100.95,101.19,14579.0,100.99,101.19,100.95,101.19,14579.0
2016-09-09 11:20:00,101.17,101.28,101.13,101.21,9182.0,101.17,101.28,101.13,101.21,9182.0
2016-09-09 11:25:00,101.19,101.27,101.18,101.25,14737.0,101.19,101.27,101.18,101.25,14737.0
2016-09-09 11:30:00,101.24,101.28,101.17,101.21,12554.0,101.24,101.28,101.17,101.21,12554.0
2016-09-09 11:35:00,101.22,101.22,101.11,101.13,8544.0,101.22,101.22,101.11,101.13,8544.0
2016-09-09 11:40:00,101.16,101.19,101.1,101.18,9644.0,101.16,101.19,101.1,101.18,9644.0
2016-09-09 11:45:00,101.18,101.24,101.12,101.18,13841.0,101.18,101.24,101.12,101.18,13841.0
2016-09-09 11:50:00,101.18,101.19,101.02,101.02,15133.0,101.18,101.19,101.02,101.02,15133.0
2016-09-09 11:55:00,101.04,101.05,100.92,100.97,12714.0,101.04,101.05,100.92,100.97,12714.0
2016-09-09 12:00:00,100.98,101.05,100.94,100.94,14450.0,100.98,101.05,100.94,100.94,14450.0
2016-09-09 12:05:00,100.94,100.97,100.77,100.89,23014.0,100.94,100.97,100.77,100.89,23014.0
2016-09-09 12:10:00,100.89,100.92,100.76,100.8,17175.0,100.89,100.92,100.76,100.8,17175.0
2016-09-09 12:15:00,100.82,100.84,100.7,100.72,20375.0,100.82,100.84,100.7,100.72,20375.0
2016-09-09 12:20:00,100.71,100.72,100.62,100.64,46849.0,100.71,100.72,100.62,100.64,46849.0
2016-09-09 12:25:00,100.64,100.67,100.6,100.61,20686.0,100.64,100.67,100.6,100.61,20686.0
2016-09-09 12:30:00,100.6,100.6,100.46,100.48,17941.0,100.6,100.6,100.46,100.48,17941.0
2016-09-09 12:35:00,100.49,100.54,100.44,100.45,24424.0,100.49,100.54,100.44,100.45,24424.0
2016-09-09 12:40:00,100.45,100.47,100.37,100.43,41589.0,100.45,100.47,100.37,100.43,41589.0
2016-09-09 12:45:00,100.44,100.55,100.35,100.38,52487.0,100.44,100.55,100.35,100.38,52487.0
2016-09-09 12:50:00,100.4,100.45,100.39,100.43,10077.0,100.4,100.45,100.39,100.43,10077.0
2016-09-09 12:55:00,100.44,100.45,100.34,100.42,19345.0,100.44,100.45,100.34,100.42,19345.0
2016-09-09 13:00:00,100.42,100.44,100.34,100.34,14500.0,100.42,100.44,100.34,100.34,14500.0
2016-09-09 13:05:00,100.36,100.41,100.25,100.26,22817.0,100.36,100.41,100.25,100.26,22817.0
2016-09-09 13:10:00,100.26,100.3,100.15,100.2,19526.0,100.26,100.3,100.15,100.2,19526.0
2016-09-09 13:15:00,100.21,100.22,100.1,100.12,17830.0,100.21,100.22,100.1,100.12,17830.0
2016-09-09 13:20:00,100.14,100.17,100.03,100.1,13182.0,100.14,100.17,100.03,100.1,13182.0
2016-09-09 13:25:00,100.11,100.19,100.09,100.14,18166.0,100.11,100.19,100.09,100.14,18166.0
2016-09-09 13:30:00,100.13,100.17,100.11,100.13,14122.0,100.13,100.17,100.11,100.13,14122.0
2016-09-09 13:35:00,100.1,100.14,100.03,100.04,24227.0,100.1,100.14,100.03,100.04,24227.0
2016-09-09 13:40:00,100.04,100.04,99.9,99.93,29488.0,100.04,100.04,99.9,99.93,29488.0
2016-09-09 13:45:00,99.93,99.95,99.84,99.86,16186.0,99.93,99.95,99.84,99.86,16186.0
2016-09-09 13:50:00,99.88,99.9,99.82,99.86,18947.0,99.88,99.9,99.82,99.86,18947.0
2016-09-09 13:55:00,99.87,99.94,99.85,99.88,49303.0,99.87,99.94,99.85,99.88,49303.0
2016-09-09 14:00:00,99.88,99.94,99.73,99.84,22972.0,99.88,99.94,99.73,99.84,22972.0
2016-09-09 14:05:00,99.83,99.85,99.69,99.76,25319.0,99.83,99.85,99.69,99.76,25319.0
2016-09-09 14:10:00,99.75,99.75,99.64,99.66,30669.0,99.75,99.75,99.64,99.66,30669.0
2016-09-09 14:15:00,99.67,99.85,99.67,99.83,23141.0,99.67,99.85,99.67,99.83,23141.0
2016-09-09 14:20:00,99.83,99.99,99.8,99.99,19841.0,99.83,99.99,99.8,99.99,19841.0
2016-09-09 14:25:00,99.99,100.15,99.96,100.15,22430.0,99.99,100.15,99.96,100.15,22430.0
2016-09-09 14:30:00,100.15,100.15,100.06,100.12,19485.0,100.15,100.15,100.06,100.12,19485.0
2016-09-09 14:35:00,100.12,100.22,100.07,100.19,18985.0,100.12,100.22,100.07,100.19,18985.0
2016-09-09 14:40:00,100.18,100.18,100.03,100.06,20154.0,100.18,100.18,100.03,100.06,20154.0
2016-09-09 14:45:00,100.06,100.07,99.86,99.95,27587.0,100.06,100.07,99.86,99.95,27587.0
2016-09-09 14:50:00,99.97,100.0,99.87,99.94,30205.0,99.97,100.0,99.87,99.94,30205.0
2016-09-09 14:55:00,99.96,100.18,99.96,100.14,24293.0,99.96,100.18,99.96,100.14,24293.0
2016-09-09 15:00:00,100.14,100.14,99.98,100.0,26304.0,100.14,100.14,99.98,100.0,26304.0
2016-09-09 15:05:00,100.01,100.03,99.92,100.0,25782.0,100.01,100.03,99.92,100.0,25782.0
2016-09-09 15:10:00,100.01,100.02,99.73,99.78,51388.0,100.01,100.02,99.73,99.78,51388.0
2016-09-09 15:15:00,99.78,100.05,99.77,100.01,34719.0,99.78,100.05,99.77,100.01,34719.0
2016-09-09 15:20:00,100.01,100.03,99.91,100.0,36718.0,100.01,100.03,99.91,100.0,36718.0
2016-09-09 15:25:00,100.02,100.11,99.97,100.02,62209.0,100.02,100.11,99.97,100.02,62209.0
2016-09-09 15:30:00,100.03,100.04,99.93,100.0,37753.0,100.03,100.04,99.93,100.0,37753.0
2016-09-09 15:35:00,100.0,100.0,99.82,99.89,52549.0,100.0,100.0,99.82,99.89,52549.0
2016-09-09 15:40:00,99.91,99.92,99.72,99.76,62838.0,99.91,99.92,99.72,99.76,62838.0
2016-09-09 15:45:00,99.76,99.79,99.64,99.66,100760.0,99.76,99.79,99.64,99.66,100760.0
2016-09-09 15:50:00,99.66,99.66,99.56,99.62,182842.0,99.66,99.66,99.56,99.62,182842.0
2016-09-09 15:55:00,99.61,99.63,99.38,99.39,284117.0,99.61,99.63,99.38,99.39,284117.0
2016-09-12 09:30:00,99.18,99.4,99.0,99.24,76766.0,99.18,99.4,99.0,99.24,76766.0
2016-09-12 09:35:00,99.25,99.58,99.24,99.53,29737.0,99.25,99.58,99.24,99.53,29737.0
2016-09-12 09:40:00,99.53,99.62,99.38,99.5,23544.0,99.53,99.62,99.38,99.5,23544.0
2016-09-12 09:45:00,99.45,99.49,99.21,99.3,19358.0,99.45,99.49,99.21,99.3,19358.0
2016-09-12 09:50:00,99.34,99.38,99.19,99.24,23265.0,99.34,99.38,99.19,99.24,23265.0
2016-09-12 09:55:00,99.23,99.42,99.23,99.34,18794.0,99.23,99.42,99.23,99.34,18794.0
2016-09-12 10:00:00,99.32,99.42,99.3,99.4,21281.0,99.32,99.42,99.3,99.4,21281.0
2016-09-12 10:05:00,99.38,99.51,99.35,99.42,36828.0,99.38,99.51,99.35,99.42,36828.0
2016-09-12 10:10:00,99.37,99.49,99.33,99.44,24698.0,99.37,99.49,99.33,99.44,24698.0
2016-09-12 10:15:00,99.46,99.51,99.36,99.5,18792.0,99.46,99.51,99.36,99.5,18792.0
2016-09-12 10:20:00,99.5,99.76,99.48,99.74,10172.0,99.5,99.76,99.48,99.74,10172.0
2016-09-12 10:25:00,99.75,99.83,99.74,99.79,11668.0,99.75,99.83,99.74,99.79,11668.0
2016-09-12 10:30:00,99.8,99.87,99.78,99.78,19518.0,99.8,99.87,99.78,99.78,19518.0
2016-09-12 10:35:00,99.79,99.81,99.64,99.65,22994.0,99.79,99.81,99.64,99.65,22994.0
2016-09-12 10:40:00,99.65,99.73,99.61,99.71,12265.0,99.65,99.73,99.61,99.71,12265.0
2016-09-12 10:45:00,99.72,99.76,99.58,99.62,9473.0,99.72,99.76,99.58,99.62,9473.0
2016-09-12 10:50:00,99.63,99.63,99.45,99.61,22890.0,99.63,99.63,99.45,99.61,22890.0
2016-09-12 10:55:00,99.59,99.78,99.59,99.73,13281.0,99.59,99.78,99.59,99.73,13281.0
2016-09-12 11:00:00,99.74,99.99,99.74,99.99,11536.0,99.74,99.99,99.74,99.99,11536.0
2016-09-12 11:05:00,99.99,100.07,99.96,99.97,12889.0,99.99,100.07,99.96,99.97,12889.0
2016-09-12 11:10:00,99.97,99.97,99.85,99.86,11523.0,99.97,99.97,99.85,99.86,11523.0
2016-09-12 11:15:00,99.86,99.87,99.75,99.87,22934.0,99.86,99.87,99.75,99.87,22934.0
2016-09-12 11:20:00,99.84,99.86,99.79,99.83,13536.0,99.84,99.86,99.79,99.83,13536.0
2016-09-12 11:25:00,99.83,99.88,99.79,99.82,11780.0,99.83,99.88,99.79,99.82,11780.0
2016-09-12 11:30:00,99.83,99.86,99.7,99.84,16210.0,99.83,99.86,99.7,99.84,16210.0
2016-09-12 11:35:00,99.84,100.06,99.82,100.06,6300.0,99.84,100.06,99.82,100.06,6300.0
2016-09-12 11:40:00,100.07,100.15,100.05,100.07,7103.0,100.07,100.15,100.05,100.07,7103.0
2016-09-12 11:45:00,100.07,100.08,99.97,99.99,5253.0,100.07,100.08,99.97,99.99,5253.0
2016-09-12 11:50:00,99.97,100.05,99.97,99.98,3450.0,99.97,100.05,99.97,99.98,3450.0
2016-09-12 11:55:00,100.02,100.04,99.9,99.91,7900.0,100.02,100.04,99.9,99.91,7900.0
2016-09-12 12:00:00,99.96,99.96,99.82,99.84,8775.0,99.96,99.96,99.82,99.84,8775.0
2016-09-12 12:05:00,99.84,99.9,99.82,99.86,10393.0,99.84,99.9,99.82,99.86,10393.0
2016-09-12 12:10:00,99.88,99.9,99.78,99.81,17087.0,99.88,99.9,99.78,99.81,17087.0
2016-09-12 12:15:00,99.82,99.92,99.81,99.81,3395.0,99.82,99.92,99.81,99.81,3395.0
2016-09-12 12:20:00,99.83,99.86,99.77,99.8,6992.0,99.83,99.86,99.77,99.8,6992.0
2016-09-12 12:25:00,99.8,99.84,99.74,99.82,9381.0,99.8,99.84,99.74,99.82,9381.0
2016-09-12 12:30:00,99.83,99.95,99.79,99.91,9930.0,99.83,99.95,99.79,99.91,9930.0
2016-09-12 12:35:00,99.89,99.98,99.89,99.91,5125.0,99.89,99.98,99.89,99.91,5125.0
2016-09-12 12:40:00,99.94,99.94,99.82,99.85,8443.0,99.94,99.94,99.82,99.85,8443.0
2016-09-12 12:45:00,99.89,99.94,99.85,99.88,9644.0,99.89,99.94,99.85,99.88,9644.0
2016-09-12 12:50:00,99.89,100.13,99.88,100.13,12391.0,99.89,100.13,99.88,100.13,12391.0
2016-09-12 12:55:00,100.1,100.14,100.06,100.06,8243.0,100.1,100.14,100.06,100.06,8243.0
2016-09-12 13:00:00,100.07,100.1,100.0,100.06,9535.0,100.07,100.1,100.0,100.06,9535.0
2016-09-12 13:05:00,100.06,100.12,100.03,100.08,11248.0,100.06,100.12,100.03,100.08,11248.0
2016-09-12 13:10:00,100.09,100.15,100.07,100.11,8464.0,100.09,100.15,100.07,100.11,8464.0
2016-09-12 13:15:00,100.09,100.34,100.07,100.12,56246.0,100.09,100.34,100.07,100.12,56246.0
2016-09-12 13:20:00,100.13,100.18,99.93,99.93,14940.0,100.13,100.18,99.93,99.93,14940.0
2016-09-12 13:25:00,99.95,100.04,99.82,99.82,17770.0,99.95,100.04,99.82,99.82,17770.0
2016-09-12 13:30:00,99.86,99.91,99.72,99.75,18321.0,99.86,99.91,99.72,99.75,18321.0
2016-09-12 13:35:00,99.78,100.02,99.75,99.97,13013.0,99.78,100.02,99.75,99.97,13013.0
2016-09-12 13:40:00,100.04,100.04,99.87,99.96,11515.0,100.04,100.04,99.87,99.96,11515.0
2016-09-12 13:45:00,99.99,100.13,99.98,100.13,28703.0,99.99,100.13,99.98,100.13,28703.0
2016-09-12 13:50:00,100.12,100.16,100.06,100.06,16554.0,100.12,100.16,100.06,100.06,16554.0
2016-09-12 13:55:00,100.07,100.2,100.03,100.15,28022.0,100.07,100.2,100.03,100.15,28022.0
2016-09-12 14:00:00,100.14,100.35,100.12,100.31,56481.0,100.14,100.35,100.12,100.31,56481.0
2016-09-12 14:05:00,100.32,100.42,100.3,100.37,24890.0,100.32,100.42,100.3,100.37,24890.0
2016-09-12 14:10:00,100.38,100.45,100.34,100.4,30273.0,100.38,100.45,100.34,100.4,30273.0
2016-09-12 14:15:00,100.4,100.45,100.38,100.4,25397.0,100.4,100.45,100.38,100.4,25397.0
2016-09-12 14:20:00,100.4,100.47,100.38,100.44,24344.0,100.4,100.47,100.38,100.44,24344.0
2016-09-12 14:25:00,100.44,100.45,100.3,100.34,15468.0,100.44,100.45,100.3,100.34,15468.0
2016-09-12 14:30:00,100.34,100.4,100.32,100.32,14149.0,100.34,100.4,100.32,100.32,14149.0
2016-09-12 14:35:00,100.34,100.48,100.34,100.46,23147.0,100.34,100.48,100.34,100.46,23147.0
2016-09-12 14:40:00,100.47,100.48,100.41,100.42,27403.0,100.47,100.48,100.41,100.42,27403.0
2016-09-12 14:45:00,100.41,100.45,100.32,100.32,22320.0,100.41,100.45,100.32,100.32,22320.0
2016-09-12 14:50:00,100.33,100.39,100.33,100.33,23906.0,100.33,100.39,100.33,100.33,23906.0
2016-09-12 14:55:00,100.35,100.35,100.26,100.29,20658.0,100.35,100.35,100.26,100.29,20658.0
2016-09-12 15:00:00,100.29,100.38,100.21,100.29,48658.0,100.29,100.38,100.21,100.29,48658.0
2016-09-12 15:05:00,100.29,100.47,100.27,100.45,62692.0,100.29,100.47,100.27,100.45,62692.0
2016-09-12 15:10:00,100.45,100.48,100.41,100.43,29810.0,100.45,100.48,100.41,100.43,29810.0
2016-09-12 15:15:00,100.42,100.42,100.25,100.25,35872.0,100.42,100.42,100.25,100.25,35872.0
2016-09-12 15:20:00,100.26,100.42,100.22,100.42,32237.0,100.26,100.42,100.22,100.42,32237.0
2016-09-12 15:25:00,100.43,100.47,100.33,100.35,16924.0,100.43,100.47,100.33,100.35,16924.0
2016-09-12 15:30:00,100.36,100.39,100.29,100.31,28495.0,100.36,100.39,100.29,100.31,28495.0
2016-09-12 15:35:00,100.32,100.42,100.31,100.38,38489.0,100.32,100.42,100.31,100.38,38489.0
2016-09-12 15:40:00,100.37,100.5,100.37,100.49,72145.0,100.37,100.5,100.37,100.49,72145.0
2016-09-12 15:45:00,100.48,100.49,100.34,100.37,91419.0,100.48,100.49,100.34,100.37,91419.0
2016-09-12 15:50:00,100.37,100.38,100.21,100.27,97338.0,100.37,100.38,100.21,100.27,97338.0
2016-09-12 15:55:00,100.29,100.36,100.28,100.33,241399.0,100.29,100.36,100.28,100.33,241399.0
2016-09-13 09:30:00,99.92,99.92,99.23,99.49,63853.0,99.92,99.92,99.23,99.49,63853.0
2016-09-13 09:35:00,99.4,99.46,99.14,99.43,50655.0,99.4,99.46,99.14,99.43,50655.0
2016-09-13 09:40:00,99.46,99.57,99.03,99.04,40550.0,99.46,99.57,99.03,99.04,40550.0
2016-09-13 09:45:00,99.06,99.07,98.8,98.89,49781.0,99.06,99.07,98.8,98.89,49781.0
2016-09-13 09:50:00,98.86,98.93,98.69,98.84,35586.0,98.86,98.93,98.69,98.84,35586.0
2016-09-13 09:55:00,98.84,98.87,98.45,98.58,71396.0,98.84,98.87,98.45,98.58,71396.0
2016-09-13 10:00:00,98.56,98.63,98.45,98.63,21574.0,98.56,98.63,98.45,98.63,21574.0
2016-09-13 10:05:00,98.63,98.73,98.6,98.64,46652.0,98.63,98.73,98.6,98.64,46652.0
2016-09-13 10:10:00,98.66,98.67,98.49,98.55,26929.0,98.66,98.67,98.49,98.55,26929.0
2016-09-13 10:15:00,98.55,98.72,98.36,98.37,32156.0,98.55,98.72,98.36,98.37,32156.0
2016-09-13 10:20:00,98.39,98.52,98.3,98.47,31436.0,98.39,98.52,98.3,98.47,31436.0
2016-09-13 10:25:00,98.47,98.59,98.35,98.39,46342.0,98.47,98.59,98.35,98.39,46342.0
2016-09-13 10:30:00,98.37,98.55,98.28,98.52,39688.0,98.37,98.55,98.28,98.52,39688.0
2016-09-13 10:35:00,98.54,98.67,98.43,98.49,29195.0,98.54,98.67,98.43,98.49,29195.0
2016-09-13 10:40:00,98.51,98.6,98.47,98.54,20783.0,98.51,98.6,98.47,98.54,20783.0
2016-09-13 10:45:00,98.53,98.67,98.39,98.41,30188.0,98.53,98.67,98.39,98.41,30188.0
2016-09-13 10:50:00,98.41,98.41,98.22,98.31,29292.0,98.41,98.41,98.22,98.31,29292.0
2016-09-13 10:55:00,98.28,98.39,98.18,98.26,29434.0,98.28,98.39,98.18,98.26,29434.0
2016-09-13 11:00:00,98.26,98.3,98.13,98.16,45648.0,98.26,98.3,98.13,98.16,45648.0
2016-09-13 11:05:00,98.17,98.24,98.13,98.18,26816.0,98.17,98.24,98.13,98.18,26816.0
2016-09-13 11:10:00,98.18,98.18,98.03,98.07,23719.0,98.18,98.18,98.03,98.07,23719.0
2016-09-13 11:15:00,98.08,98.11,97.93,98.05,39109.0,98.08,98.11,97.93,98.05,39109.0
2016-09-13 11:20:00,98.03,98.11,97.98,98.02,26744.0,98.03,98.11,97.98,98.02,26744.0
2016-09-13 11:25:00,98.02,98.1,97.99,98.0,50963.0,98.02,98.1,97.99,98.0,50963.0
2016-09-13 11:30:00,98.01,98.09,97.89,97.95,57309.0,98.01,98.09,97.89,97.95,57309.0
2016-09-13 11:35:00,97.94,98.02,97.87,97.98,32310.0,97.94,98.02,97.87,97.98,32310.0
2016-09-13 11:40:00,97.99,98.04,97.94,98.0,27586.0,97.99,98.04,97.94,98.0,27586.0
2016-09-13 11:45:00,98.0,98.07,97.89,97.95,21774.0,98.0,98.07,97.89,97.95,21774.0
2016-09-13 11:50:00,97.98,98.11,97.94,98.04,22936.0,97.98,98.11,97.94,98.04,22936.0
2016-09-13 11:55:00,98.06,98.07,97.97,98.04,17058.0,98.06,98.07,97.97,98.04,17058.0
2016-09-13 12:00:00,98.04,98.21,98.02,98.04,21566.0,98.04,98.21,98.02,98.04,21566.0
2016-09-13 12:05:00,98.04,98.21,98.04,98.19,17753.0,98.04,98.21,98.04,98.19,17753.0
2016-09-13 12:10:00,98.18,98.37,98.18,98.37,38954.0,98.18,98.37,98.18,98.37,38954.0
2016-09-13 12:15:00,98.36,98.43,98.34,98.43,17402.0,98.36,98.43,98.34,98.43,17402.0
2016-09-13 12:20:00,98.45,98.51,98.37,98.43,49272.0,98.45,98.51,98.37,98.43,49272.0
2016-09-13 12:25:00,98.42,98.46,98.34,98.43,33455.0,98.42,98.46,98.34,98.43,33455.0
2016-09-13 12:30:00,98.41,98.59,98.39,98.57,39846.0,98.41,98.59,98.39,98.57,39846.0
2016-09-13 12:35:00,98.55,98.95,98.5,98.95,70580.0,98.55,98.95,98.5,98.95,70580.0
2016-09-13 12:40:00,98.95,99.21,98.85,98.91,129949.0,98.95,99.21,98.85,98.91,129949.0
2016-09-13 12:45:00,98.9,98.9,98.66,98.68,12109.0,98.9,98.9,98.66,98.68,12109.0
2016-09-13 12:50:00,98.67,98.75,98.54,98.59,15875.0,98.67,98.75,98.54,98.59,15875.0
2016-09-13 12:55:00,98.59,98.6,98.43,98.52,16354.0,98.59,98.6,98.43,98.52,16354.0
2016-09-13 13:00:00,98.52,98.53,98.32,98.33,7816.0,98.52,98.53,98.32,98.33,7816.0
2016-09-13 13:05:00,98.34,98.51,98.33,98.51,32396.0,98.34,98.51,98.33,98.51,32396.0
2016-09-13 13:10:00,98.49,98.63,98.42,98.59,15165.0,98.49,98.63,98.42,98.59,15165.0
2016-09-13 13:15:00,98.57,98.89,98.57,98.89,21128.0,98.57,98.89,98.57,98.89,21128.0
2016-09-13 13:20:00,98.92,98.94,98.76,98.77,21840.0,98.92,98.94,98.76,98.77,21840.0
2016-09-13 13:25:00,98.77,98.99,98.74,98.95,29939.0,98.77,98.99,98.74,98.95,29939.0
2016-09-13 13:30:00,98.97,99.04,98.82,98.83,22478.0,98.97,99.04,98.82,98.83,22478.0
2016-09-13 13:35:00,98.84,98.95,98.76,98.9,38126.0,98.84,98.95,98.76,98.9,38126.0
2016-09-13 13:40:00,98.89,98.95,98.64,98.65,17416.0,98.89,98.95,98.64,98.65,17416.0
2016-09-13 13:45:00,98.65,98.8,98.61,98.8,20225.0,98.65,98.8,98.61,98.8,20225.0
2016-09-13 13:50:00,98.8,98.83,98.52,98.54,20221.0,98.8,98.83,98.52,98.54,20221.0
2016-09-13 13:55:00,98.55,98.75,98.55,98.72,34539.0,98.55,98.75,98.55,98.72,34539.0
2016-09-13 14:00:00,98.72,98.73,98.58,98.66,28130.0,98.72,98.73,98.58,98.66,28130.0
2016-09-13 14:05:00,98.66,98.75,98.57,98.72,32846.0,98.66,98.75,98.57,98.72,32846.0
2016-09-13 14:10:00,98.71,98.8,98.61,98.76,33500.0,98.71,98.8,98.61,98.76,33500.0
2016-09-13 14:15:00,98.75,98.75,98.57,98.7,28282.0,98.75,98.75,98.57,98.7,28282.0
2016-09-13 14:20:00,98.7,98.71,98.54,98.69,27396.0,98.7,98.71,98.54,98.69,27396.0
2016-09-13 14:25:00,98.68,98.69,98.54,98.54,25454.0,98.68,98.69,98.54,98.54,25454.0
2016-09-13 14:30:00,98.54,98.66,98.51,98.59,27751.0,98.54,98.66,98.51,98.59,27751.0
2016-09-13 14:35:00,98.6,98.75,98.6,98.73,27650.0,98.6,98.75,98.6,98.73,27650.0
2016-09-13 14:40:00,98.74,98.84,98.62,98.84,47171.0,98.74,98.84,98.62,98.84,47171.0
2016-09-13 14:45:00,98.82,98.86,98.74,98.8,40077.0,98.82,98.86,98.74,98.8,40077.0
2016-09-13 14:50:00,98.81,98.85,98.71,98.71,29438.0,98.81,98.85,98.71,98.71,29438.0
2016-09-13 14:55:00,98.72,98.76,98.6,98.6,26975.0,98.72,98.76,98.6,98.6,26975.0
2016-09-13 15:00:00,98.58,98.65,98.5,98.53,36637.0,98.58,98.65,98.5,98.53,36637.0
2016-09-13 15:05:00,98.53,98.58,98.46,98.55,28807.0,98.53,98.58,98.46,98.55,28807.0
2016-09-13 15:10:00,98.57,98.57,98.37,98.46,30937.0,98.57,98.57,98.37,98.46,30937.0
2016-09-13 15:15:00,98.47,98.8,98.47,98.73,31057.0,98.47,98.8,98.47,98.73,31057.0
2016-09-13 15:20:00,98.74,98.82,98.68,98.7,44998.0,98.74,98.82,98.68,98.7,44998.0
2016-09-13 15:25:00,98.69,98.9,98.67,98.82,38148.0,98.69,98.9,98.67,98.82,38148.0
2016-09-13 15:30:00,98.83,99.0,98.8,98.88,39131.0,98.83,99.0,98.8,98.88,39131.0
2016-09-13 15:35:00,98.86,99.03,98.85,99.01,46128.0,98.86,99.03,98.85,99.01,46128.0
2016-09-13 15:40:00,99.0,99.01,98.71,98.79,70466.0,99.0,99.01,98.71,98.79,70466.0
2016-09-13 15:45:00,98.79,98.87,98.71,98.82,59782.0,98.79,98.87,98.71,98.82,59782.0
2016-09-13 15:50:00,98.82,99.05,98.79,99.04,110073.0,98.82,99.05,98.79,99.04,110073.0
2016-09-13 15:55:00,99.05,99.05,98.77,98.78,196798.0,99.05,99.05,98.77,98.78,196798.0
2016-09-14 09:30:00,98.95,98.95,98.57,98.86,41554.0,98.95,98.95,98.57,98.86,41554.0
2016-09-14 09:35:00,98.89,99.23,98.86,99.12,18680.0,98.89,99.23,98.86,99.12,18680.0
2016-09-14 09:40:00,99.16,99.19,98.9,99.07,14199.0,99.16,99.19,98.9,99.07,14199.0
2016-09-14 09:45:00,99.05,99.1,98.88,98.88,19898.0,99.05,99.1,98.88,98.88,19898.0
2016-09-14 09:50:00,98.88,98.88,98.7,98.76,12868.0,98.88,98.88,98.7,98.76,12868.0
2016-09-14 09:55:00,98.83,99.09,98.81,99.02,12967.0,98.83,99.09,98.81,99.02,12967.0
2016-09-14 10:00:00,99.02,99.17,98.98,99.14,23405.0,99.02,99.17,98.98,99.14,23405.0
2016-09-14 10:05:00,99.18,99.36,99.14,99.3,53417.0,99.18,99.36,99.14,99.3,53417.0
2016-09-14 10:10:00,99.3,99.43,99.28,99.34,12823.0,99.3,99.43,99.28,99.34,12823.0
2016-09-14 10:15:00,99.35,99.36,99.18,99.21,8290.0,99.35,99.36,99.18,99.21,8290.0
2016-09-14 10:20:00,99.2,99.42,99.18,99.38,12608.0,99.2,99.42,99.18,99.38,12608.0
2016-09-14 10:25:00,99.39,99.39,99.26,99.34,7830.0,99.39,99.39,99.26,99.34,7830.0
2016-09-14 10:30:00,99.32,99.44,99.31,99.39,28362.0,99.32,99.44,99.31,99.39,28362.0
2016-09-14 10:35:00,99.41,99.55,99.36,99.45,29092.0,99.41,99.55,99.36,99.45,29092.0
2016-09-14 10:40:00,99.46,99.5,99.36,99.37,26030.0,99.46,99.5,99.36,99.37,26030.0
2016-09-14 10:45:00,99.38,99.4,99.18,99.21,20548.0,99.38,99.4,99.18,99.21,20548.0
2016-09-14 10:50:00,99.24,99.35,99.16,99.2,22657.0,99.24,99.35,99.16,99.2,22657.0
2016-09-14 10:55:00,99.2,99.25,99.11,99.16,14109.0,99.2,99.25,99.11,99.16,14109.0
2016-09-14 11:00:00,99.18,99.28,99.18,99.21,12013.0,99.18,99.28,99.18,99.21,12013.0
2016-09-14 11:05:00,99.23,99.24,99.03,99.05,8265.0,99.23,99.24,99.03,99.05,8265.0
2016-09-14 11:10:00,99.06,99.22,98.87,99.15,25383.0,99.06,99.22,98.87,99.15,25383.0
2016-09-14 11:15:00,99.18,99.28,99.18,99.2,17848.0,99.18,99.28,99.18,99.2,17848.0
2016-09-14 11:20:00,99.2,99.4,99.2,99.36,21880.0,99.2,99.4,99.2,99.36,21880.0
2016-09-14 11:25:00,99.35,99.41,99.29,99.29,13973.0,99.35,99.41,99.29,99.29,13973.0
2016-09-14 11:30:00,99.28,99.28,99.15,99.21,17041.0,99.28,99.28,99.15,99.21,17041.0
2016-09-14 11:35:00,99.17,99.34,99.14,99.29,9257.0,99.17,99.34,99.14,99.29,9257.0
2016-09-14 11:40:00,99.28,99.37,99.28,99.34,4632.0,99.28,99.37,99.28,99.34,4632.0
2016-09-14 11:45:00,99.31,99.4,99.22,99.27,5150.0,99.31,99.4,99.22,99.27,5150.0
2016-09-14 11:50:00,99.24,99.32,99.19,99.2,7477.0,99.24,99.32,99.19,99.2,7477.0
2016-09-14 11:55:00,99.2,99.21,99.15,99.2,22997.0,99.2,99.21,99.15,99.2,22997.0
2016-09-14 12:00:00,99.2,99.29,99.19,99.25,10197.0,99.2,99.29,99.19,99.25,10197.0
2016-09-14 12:05:00,99.23,99.32,99.16,99.24,10487.0,99.23,99.32,99.16,99.24,10487.0
2016-09-14 12:10:00,99.25,99.27,99.19,99.26,10200.0,99.25,99.27,99.19,99.26,10200.0
2016-09-14 12:15:00,99.26,99.35,99.25,99.34,6881.0,99.26,99.35,99.25,99.34,6881.0
2016-09-14 12:20:00,99.34,99.37,99.2,99.22,16502.0,99.34,99.37,99.2,99.22,16502.0
2016-09-14 12:25:00,99.23,99.3,99.18,99.18,12809.0,99.23,99.3,99.18,99.18,12809.0
2016-09-14 12:30:00,99.2,99.2,99.15,99.18,13511.0,99.2,99.2,99.15,99.18,13511.0
2016-09-14 12:35:00,99.2,99.2,99.09,99.09,13649.0,99.2,99.2,99.09,99.09,13649.0
2016-09-14 12:40:00,99.07,99.07,98.98,99.01,12801.0,99.07,99.07,98.98,99.01,12801.0
2016-09-14 12:45:00,98.99,99.05,98.94,99.0,11472.0,98.99,99.05,98.94,99.0,11472.0
2016-09-14 12:50:00,98.99,99.02,98.96,98.97,7327.0,98.99,99.02,98.96,98.97,7327.0
2016-09-14 12:55:00,98.96,99.05,98.95,99.03,9616.0,98.96,99.05,98.95,99.03,9616.0
2016-09-14 13:00:00,99.0,99.03,98.99,99.0,7682.0,99.0,99.03,98.99,99.0,7682.0
2016-09-14 13:05:00,99.0,99.0,98.94,99.0,10069.0,99.0,99.0,98.94,99.0,10069.0
2016-09-14 13:10:00,98.98,98.99,98.93,98.97,4737.0,98.98,98.99,98.93,98.97,4737.0
2016-09-14 13:15:00,98.97,99.0,98.92,98.95,16294.0,98.97,99.0,98.92,98.95,16294.0
2016-09-14 13:20:00,98.95,99.05,98.89,99.05,18334.0,98.95,99.05,98.89,99.05,18334.0
2016-09-14 13:25:00,99.06,99.08,99.02,99.04,4254.0,99.06,99.08,99.02,99.04,4254.0
2016-09-14 13:30:00,99.04,99.22,99.03,99.21,24547.0,99.04,99.22,99.03,99.21,24547.0
2016-09-14 13:35:00,99.2,99.25,99.07,99.16,26714.0,99.2,99.25,99.07,99.16,26714.0
2016-09-14 13:40:00,99.15,99.2,99.09,99.13,10283.0,99.15,99.2,99.09,99.13,10283.0
2016-09-14 13:45:00,99.13,99.13,99.0,99.02,8780.0,99.13,99.13,99.0,99.02,8780.0
2016-09-14 13:50:00,99.0,99.11,98.98,99.1,8892.0,99.0,99.11,98.98,99.1,8892.0
2016-09-14 13:55:00,99.09,99.09,99.02,99.06,6841.0,99.09,99.09,99.02,99.06,6841.0
2016-09-14 14:00:00,99.05,99.1,98.94,98.94,23596.0,99.05,99.1,98.94,98.94,23596.0
2016-09-14 14:05:00,98.96,99.0,98.84,98.87,10954.0,98.96,99.0,98.84,98.87,10954.0
2016-09-14 14:10:00,98.85,98.88,98.74,98.76,28419.0,98.85,98.88,98.74,98.76,28419.0
2016-09-14 14:15:00,98.78,99.01,98.78,98.97,15340.0,98.78,99.01,98.78,98.97,15340.0
2016-09-14 14:20:00,98.98,99.01,98.9,98.97,23412.0,98.98,99.01,98.9,98.97,23412.0
2016-09-14 14:25:00,98.96,98.99,98.84,98.97,16828.0,98.96,98.99,98.84,98.97,16828.0
2016-09-14 14:30:00,98.96,98.99,98.85,98.94,13939.0,98.96,98.99,98.85,98.94,13939.0
2016-09-14 14:35:00,98.93,98.95,98.86,98.9,6930.0,98.93,98.95,98.86,98.9,6930.0
2016-09-14 14:40:00,98.9,99.01,98.83,98.99,14995.0,98.9,99.01,98.83,98.99,14995.0
2016-09-14 14:45:00,98.98,99.0,98.82,98.85,16096.0,98.98,99.0,98.82,98.85,16096.0
2016-09-14 14:50:00,98.84,98.97,98.82,98.83,13589.0,98.84,98.97,98.82,98.83,13589.0
2016-09-14 14:55:00,98.82,99.0,98.82,98.91,17448.0,98.82,99.0,98.82,98.91,17448.0
2016-09-14 15:00:00,98.9,98.94,98.8,98.87,11055.0,98.9,98.94,98.8,98.87,11055.0
2016-09-14 15:05:00,98.85,98.86,98.73,98.82,10799.0,98.85,98.86,98.73,98.82,10799.0
2016-09-14 15:10:00,98.84,98.84,98.66,98.72,9100.0,98.84,98.84,98.66,98.72,9100.0
2016-09-14 15:15:00,98.73,98.75,98.62,98.71,44978.0,98.73,98.75,98.62,98.71,44978.0
2016-09-14 15:20:00,98.7,98.76,98.57,98.59,23715.0,98.7,98.76,98.57,98.59,23715.0
2016-09-14 15:25:00,98.6,98.63,98.49,98.49,26777.0,98.6,98.63,98.49,98.49,26777.0
2016-09-14 15:30:00,98.51,98.72,98.51,98.72,29445.0,98.51,98.72,98.51,98.72,29445.0
2016-09-14 15:35:00,98.73,98.77,98.67,98.74,27756.0,98.73,98.77,98.67,98.74,27756.0
2016-09-14 15:40:00,98.76,98.95,98.72,98.91,29715.0,98.76,98.95,98.72,98.91,29715.0
2016-09-14 15:45:00,98.9,98.97,98.88,98.94,30581.0,98.9,98.97,98.88,98.94,30581.0
2016-09-14 15:50:00,98.94,98.94,98.77,98.82,93531.0,98.94,98.94,98.77,98.82,93531.0
2016-09-14 15:55:00,98.82,98.84,98.68,98.79,161058.0,98.82,98.84,98.68,98.79,161058.0
2016-09-15 09:30:00,98.84,99.1,98.63,98.74,67542.0,98.84,99.1,98.63,98.74,67542.0
2016-09-15 09:35:00,98.74,98.87,98.6,98.71,26428.0,98.74,98.87,98.6,98.71,26428.0
2016-09-15 09:40:00,98.71,99.01,98.71,98.8,20415.0,98.71,99.01,98.71,98.8,20415.0
2016-09-15 09:45:00,98.8,98.88,98.61,98.65,26962.0,98.8,98.88,98.61,98.65,26962.0
2016-09-15 09:50:00,98.64,98.68,98.49,98.51,38292.0,98.64,98.68,98.49,98.51,38292.0
2016-09-15 09:55:00,98.51,98.81,98.51,98.7,20023.0,98.51,98.81,98.51,98.7,20023.0
2016-09-15 10:00:00,98.73,98.73,98.53,98.66,19981.0,98.73,98.73,98.53,98.66,19981.0
2016-09-15 10:05:00,98.68,98.8,98.63,98.8,25297.0,98.68,98.8,98.63,98.8,25297.0
2016-09-15 10:10:00,98.81,99.08,98.81,99.08,7190.0,98.81,99.08,98.81,99.08,7190.0
2016-09-15 10:15:00,99.11,99.28,99.1,99.28,13058.0,99.11,99.28,99.1,99.28,13058.0
2016-09-15 10:20:00,99.28,99.31,99.04,99.07,14215.0,99.28,99.31,99.04,99.07,14215.0
2016-09-15 10:25:00,99.06,99.09,98.95,98.95,20925.0,99.06,99.09,98.95,98.95,20925.0
2016-09-15 10:30:00,98.95,99.02,98.91,98.94,12855.0,98.95,99.02,98.91,98.94,12855.0
2016-09-15 10:35:00,98.93,98.95,98.89,98.95,20601.0,98.93,98.95,98.89,98.95,20601.0
2016-09-15 10:40:00,98.95,98.95,98.71,98.71,10736.0,98.95,98.95,98.71,98.71,10736.0
2016-09-15 10:45:00,98.72,98.97,98.72,98.92,12494.0,98.72,98.97,98.72,98.92,12494.0
2016-09-15 10:50:00,98.94,99.12,98.94,99.05,16105.0,98.94,99.12,98.94,99.05,16105.0
2016-09-15 10:55:00,99.06,99.15,99.05,99.13,25152.0,99.06,99.15,99.05,99.13,25152.0
2016-09-15 11:00:00,99.15,99.24,99.13,99.13,14288.0,99.15,99.24,99.13,99.13,14288.0
2016-09-15 11:05:00,99.12,99.27,99.12,99.23,19634.0,99.12,99.27,99.12,99.23,19634.0
2016-09-15 11:10:00,99.21,99.26,99.08,99.08,12651.0,99.21,99.26,99.08,99.08,12651.0
2016-09-15 11:15:00,99.09,99.3,99.09,99.28,11100.0,99.09,99.3,99.09,99.28,11100.0
2016-09-15 11:20:00,99.28,99.34,99.25,99.29,14082.0,99.28,99.34,99.25,99.29,14082.0
2016-09-15 11:25:00,99.29,99.48,99.29,99.43,15762.0,99.29,99.48,99.29,99.43,15762.0
2016-09-15 11:30:00,99.44,99.55,99.43,99.53,18244.0,99.44,99.55,99.43,99.53,18244.0
2016-09-15 11:35:00,99.54,99.55,99.47,99.48,15729.0,99.54,99.55,99.47,99.48,15729.0
2016-09-15 11:40:00,99.5,99.52,99.36,99.37,14585.0,99.5,99.52,99.36,99.37,14585.0
2016-09-15 11:45:00,99.38,99.43,99.38,99.41,10521.0,99.38,99.43,99.38,99.41,10521.0
2016-09-15 11:50:00,99.42,99.52,99.41,99.46,22919.0,99.42,99.52,99.41,99.46,22919.0
2016-09-15 11:55:00,99.44,99.49,99.37,99.41,16913.0,99.44,99.49,99.37,99.41,16913.0
2016-09-15 12:00:00,99.42,99.44,99.39,99.41,7146.0,99.42,99.44,99.39,99.41,7146.0
2016-09-15 12:05:00,99.43,99.61,99.4,99.59,76912.0,99.43,99.61,99.4,99.59,76912.0
2016-09-15 12:10:00,99.58,99.58,99.5,99.52,15196.0,99.58,99.58,99.5,99.52,15196.0
2016-09-15 12:15:00,99.53,99.56,99.48,99.55,21602.0,99.53,99.56,99.48,99.55,21602.0
2016-09-15 12:20:00,99.56,99.56,99.47,99.5,34034.0,99.56,99.56,99.47,99.5,34034.0
2016-09-15 12:25:00,99.5,99.53,99.35,99.39,23456.0,99.5,99.53,99.35,99.39,23456.0
2016-09-15 12:30:00,99.4,99.41,99.31,99.31,55910.0,99.4,99.41,99.31,99.31,55910.0
2016-09-15 12:35:00,99.31,99.33,99.22,99.25,27502.0,99.31,99.33,99.22,99.25,27502.0
2016-09-15 12:40:00,99.25,99.27,99.21,99.25,24584.0,99.25,99.27,99.21,99.25,24584.0
2016-09-15 12:45:00,99.25,99.26,99.21,99.23,28102.0,99.25,99.26,99.21,99.23,28102.0
2016-09-15 12:50:00,99.21,99.25,99.17,99.25,13783.0,99.21,99.25,99.17,99.25,13783.0
2016-09-15 12:55:00,99.25,99.25,99.2,99.24,24848.0,99.25,99.25,99.2,99.24,24848.0
2016-09-15 13:00:00,99.25,99.33,99.23,99.33,86391.0,99.25,99.33,99.23,99.33,86391.0
2016-09-15 13:05:00,99.35,99.43,99.34,99.41,10512.0,99.35,99.43,99.34,99.41,10512.0
2016-09-15 13:10:00,99.43,99.47,99.32,99.34,9860.0,99.43,99.47,99.32,99.34,9860.0
2016-09-15 13:15:00,99.35,99.49,99.33,99.44,13471.0,99.35,99.49,99.33,99.44,13471.0
2016-09-15 13:20:00,99.43,99.44,99.4,99.44,7402.0,99.43,99.44,99.4,99.44,7402.0
2016-09-15 13:25:00,99.43,99.48,99.35,99.4,17156.0,99.43,99.48,99.35,99.4,17156.0
2016-09-15 13:30:00,99.42,99.57,99.37,99.57,12991.0,99.42,99.57,99.37,99.57,12991.0
2016-09-15 13:35:00,99.57,99.59,99.51,99.54,7417.0,99.57,99.59,99.51,99.54,7417.0
2016-09-15 13:40:00,99.53,99.62,99.49,99.62,19257.0,99.53,99.62,99.49,99.62,19257.0
2016-09-15 13:45:00,99.61,99.73,99.58,99.69,22566.0,99.61,99.73,99.58,99.69,22566.0
2016-09-15 13:50:00,99.68,99.73,99.63,99.73,18801.0,99.68,99.73,99.63,99.73,18801.0
2016-09-15 13:55:00,99.72,99.72,99.63,99.71,15579.0,99.72,99.72,99.63,99.71,15579.0
2016-09-15 14:00:00,99.71,99.75,99.71,99.72,12228.0,99.71,99.75,99.71,99.72,12228.0
2016-09-15 14:05:00,99.73,99.73,99.67,99.71,12412.0,99.73,99.73,99.67,99.71,12412.0
2016-09-15 14:10:00,99.71,99.72,99.65,99.69,14253.0,99.71,99.72,99.65,99.69,14253.0
2016-09-15 14:15:00,99.69,99.92,99.68,99.91,19701.0,99.69,99.92,99.68,99.91,19701.0
2016-09-15 14:20:00,99.92,99.95,99.91,99.93,21527.0,99.92,99.95,99.91,99.93,21527.0
2016-09-15 14:25:00,99.92,99.93,99.87,99.9,62571.0,99.92,99.93,99.87,99.9,62571.0
2016-09-15 14:30:00,99.9,99.92,99.87,99.9,24667.0,99.9,99.92,99.87,99.9,24667.0
2016-09-15 14:35:00,99.89,99.91,99.71,99.8,40012.0,99.89,99.91,99.71,99.8,40012.0
2016-09-15 14:40:00,99.79,99.81,99.75,99.81,58824.0,99.79,99.81,99.75,99.81,58824.0
2016-09-15 14:45:00,99.81,99.82,99.75,99.78,51613.0,99.81,99.82,99.75,99.78,51613.0
2016-09-15 14:50:00,99.78,99.79,99.73,99.79,27067.0,99.78,99.79,99.73,99.79,27067.0
2016-09-15 14:55:00,99.78,99.84,99.76,99.8,38768.0,99.78,99.84,99.76,99.8,38768.0
2016-09-15 15:00:00,99.8,99.94,99.8,99.91,77570.0,99.8,99.94,99.8,99.91,77570.0
2016-09-15 15:05:00,99.93,99.95,99.87,99.94,69536.0,99.93,99.95,99.87,99.94,69536.0
2016-09-15 15:10:00,99.93,99.93,99.86,99.9,48996.0,99.93,99.93,99.86,99.9,48996.0
2016-09-15 15:15:00,99.89,100.0,99.87,99.91,42179.0,99.89,100.0,99.87,99.91,42179.0
2016-09-15 15:20:00,99.91,100.04,99.87,100.0,50233.0,99.91,100.04,99.87,100.0,50233.0
2016-09-15 15:25:00,100.0,100.03,99.95,99.98,46487.0,100.0,100.03,99.95,99.98,46487.0
2016-09-15 15:30:00,99.98,100.03,99.92,99.93,66591.0,99.98,100.03,99.92,99.93,66591.0
2016-09-15 15:35:00,99.94,99.96,99.8,99.92,106550.0,99.94,99.96,99.8,99.92,106550.0
2016-09-15 15:40:00,99.92,99.92,99.82,99.82,40383.0,99.92,99.92,99.82,99.82,40383.0
2016-09-15 15:45:00,99.82,99.87,99.75,99.76,48554.0,99.82,99.87,99.75,99.76,48554.0
2016-09-15 15:50:00,99.75,99.76,99.68,99.7,86279.0,99.75,99.76,99.68,99.7,86279.0
2016-09-15 15:55:00,99.7,99.7,99.59,99.62,210785.0,99.7,99.7,99.59,99.62,210785.0
2016-09-16 09:30:00,99.26,99.37,98.5,98.71,725398.0,99.26,99.37,98.5,98.71,725398.0
2016-09-16 09:35:00,98.78,98.94,98.54,98.61,36227.0,98.78,98.94,98.54,98.61,36227.0
2016-09-16 09:40:00,98.68,98.79,98.54,98.61,32403.0,98.68,98.79,98.54,98.61,32403.0
2016-09-16 09:45:00,98.6,98.76,98.46,98.65,22465.0,98.6,98.76,98.46,98.65,22465.0
2016-09-16 09:50:00,98.63,98.71,98.42,98.48,45392.0,98.63,98.71,98.42,98.48,45392.0
2016-09-16 09:55:00,98.49,98.57,98.42,98.52,22078.0,98.49,98.57,98.42,98.52,22078.0
2016-09-16 10:00:00,98.51,98.53,98.32,98.43,19019.0,98.51,98.53,98.32,98.43,19019.0
2016-09-16 10:05:00,98.43,98.5,98.32,98.45,29932.0,98.43,98.5,98.32,98.45,29932.0
2016-09-16 10:10:00,98.48,98.71,98.48,98.71,14784.0,98.48,98.71,98.48,98.71,14784.0
2016-09-16 10:15:00,98.72,98.93,98.71,98.85,17041.0,98.72,98.93,98.71,98.85,17041.0
2016-09-16 10:20:00,98.87,98.99,98.84,98.88,13744.0,98.87,98.99,98.84,98.88,13744.0
2016-09-16 10:25:00,98.85,98.89,98.7,98.84,15887.0,98.85,98.89,98.7,98.84,15887.0
2016-09-16 10:30:00,98.84,98.95,98.8,98.84,9516.0,98.84,98.95,98.8,98.84,9516.0
2016-09-16 10:35:00,98.84,98.98,98.8,98.96,11057.0,98.84,98.98,98.8,98.96,11057.0
2016-09-16 10:40:00,98.97,99.05,98.94,99.02,9511.0,98.97,99.05,98.94,99.02,9511.0
2016-09-16 10:45:00,99.01,99.19,99.0,99.11,7020.0,99.01,99.19,99.0,99.11,7020.0
2016-09-16 10:50:00,99.1,99.1,99.02,99.02,9384.0,99.1,99.1,99.02,99.02,9384.0
2016-09-16 10:55:00,99.02,99.05,98.94,98.97,15287.0,99.02,99.05,98.94,98.97,15287.0
2016-09-16 11:00:00,98.97,99.01,98.89,98.92,7250.0,98.97,99.01,98.89,98.92,7250.0
2016-09-16 11:05:00,98.91,98.92,98.79,98.79,13069.0,98.91,98.92,98.79,98.79,13069.0
2016-09-16 11:10:00,98.76,98.91,98.76,98.9,7625.0,98.76,98.91,98.76,98.9,7625.0
2016-09-16 11:15:00,98.9,98.93,98.76,98.83,19565.0,98.9,98.93,98.76,98.83,19565.0
2016-09-16 11:20:00,98.81,98.85,98.77,98.79,16918.0,98.81,98.85,98.77,98.79,16918.0
2016-09-16 11:25:00,98.77,98.79,98.67,98.72,9719.0,98.77,98.79,98.67,98.72,9719.0
2016-09-16 11:30:00,98.72,98.79,98.69,98.72,10545.0,98.72,98.79,98.69,98.72,10545.0
2016-09-16 11:35:00,98.74,98.9,98.74,98.85,7895.0,98.74,98.9,98.74,98.85,7895.0
2016-09-16 11:40:00,98.87,98.94,98.86,98.88,9447.0,98.87,98.94,98.86,98.88,9447.0
2016-09-16 11:45:00,98.85,98.94,98.84,98.84,16421.0,98.85,98.94,98.84,98.84,16421.0
2016-09-16 11:50:00,98.83,98.84,98.78,98.82,7206.0,98.83,98.84,98.78,98.82,7206.0
2016-09-16 11:55:00,98.82,98.82,98.73,98.77,8803.0,98.82,98.82,98.73,98.77,8803.0
2016-09-16 12:00:00,98.76,98.87,98.72,98.82,11306.0,98.76,98.87,98.72,98.82,11306.0
2016-09-16 12:05:00,98.85,98.95,98.85,98.93,12986.0,98.85,98.95,98.85,98.93,12986.0
2016-09-16 12:10:00,98.93,98.95,98.87,98.91,23031.0,98.93,98.95,98.87,98.91,23031.0
2016-09-16 12:15:00,98.91,98.94,98.88,98.9,12285.0,98.91,98.94,98.88,98.9,12285.0
2016-09-16 12:20:00,98.9,98.96,98.9,98.93,18951.0,98.9,98.96,98.9,98.93,18951.0
2016-09-16 12:25:00,98.92,98.96,98.91,98.94,17156.0,98.92,98.96,98.91,98.94,17156.0
2016-09-16 12:30:00,98.97,99.03,98.92,98.93,22034.0,98.97,99.03,98.92,98.93,22034.0
2016-09-16 12:35:00,98.94,98.99,98.9,98.92,24200.0,98.94,98.99,98.9,98.92,24200.0
2016-09-16 12:40:00,98.93,98.94,98.8,98.84,14490.0,98.93,98.94,98.8,98.84,14490.0
2016-09-16 12:45:00,98.84,98.91,98.82,98.87,14445.0,98.84,98.91,98.82,98.87,14445.0
2016-09-16 12:50:00,98.87,98.89,98.82,98.89,12210.0,98.87,98.89,98.82,98.89,12210.0
2016-09-16 12:55:00,98.88,98.89,98.81,98.81,6772.0,98.88,98.89,98.81,98.81,6772.0
2016-09-16 13:00:00,98.8,98.88,98.8,98.87,11683.0,98.8,98.88,98.8,98.87,11683.0
2016-09-16 13:05:00,98.87,98.87,98.76,98.8,8646.0,98.87,98.87,98.76,98.8,8646.0
2016-09-16 13:10:00,98.81,98.81,98.63,98.65,80397.0,98.81,98.81,98.63,98.65,80397.0
2016-09-16 13:15:00,98.64,98.69,98.6,98.62,15376.0,98.64,98.69,98.6,98.62,15376.0
2016-09-16 13:20:00,98.62,98.65,98.58,98.64,10804.0,98.62,98.65,98.58,98.64,10804.0
2016-09-16 13:25:00,98.64,98.65,98.57,98.58,13707.0,98.64,98.65,98.57,98.58,13707.0
2016-09-16 13:30:00,98.6,98.65,98.59,98.59,7163.0,98.6,98.65,98.59,98.59,7163.0
2016-09-16 13:35:00,98.58,98.63,98.54,98.56,8285.0,98.58,98.63,98.54,98.56,8285.0
2016-09-16 13:40:00,98.55,98.6,98.5,98.5,10262.0,98.55,98.6,98.5,98.5,10262.0
2016-09-16 13:45:00,98.5,98.52,98.47,98.52,14080.0,98.5,98.52,98.47,98.52,14080.0
2016-09-16 13:50:00,98.52,98.53,98.47,98.52,19583.0,98.52,98.53,98.47,98.52,19583.0
2016-09-16 13:55:00,98.52,98.55,98.47,98.54,38448.0,98.52,98.55,98.47,98.54,38448.0
2016-09-16 14:00:00,98.53,98.55,98.47,98.53,20780.0,98.53,98.55,98.47,98.53,20780.0
2016-09-16 14:05:00,98.53,98.65,98.52,98.61,27318.0,98.53,98.65,98.52,98.61,27318.0
2016-09-16 14:10:00,98.62,98.78,98.62,98.74,13240.0,98.62,98.78,98.62,98.74,13240.0
2016-09-16 14:15:00,98.75,98.79,98.7,98.73,8570.0,98.75,98.79,98.7,98.73,8570.0
2016-09-16 14:20:00,98.73,98.74,98.7,98.73,20467.0,98.73,98.74,98.7,98.73,20467.0
2016-09-16 14:25:00,98.7,98.74,98.67,98.69,13968.0,98.7,98.74,98.67,98.69,13968.0
2016-09-16 14:30:00,98.7,98.77,98.7,98.77,21888.0,98.7,98.77,98.7,98.77,21888.0
2016-09-16 14:35:00,98.77,98.79,98.68,98.71,12686.0,98.77,98.79,98.68,98.71,12686.0
2016-09-16 14:40:00,98.72,98.78,98.71,98.77,24690.0,98.72,98.78,98.71,98.77,24690.0
2016-09-16 14:45:00,98.77,98.81,98.75,98.76,22612.0,98.77,98.81,98.75,98.76,22612.0
2016-09-16 14:50:00,98.75,98.79,98.73,98.77,13796.0,98.75,98.79,98.73,98.77,13796.0
2016-09-16 14:55:00,98.74,98.74,98.64,98.65,23700.0,98.74,98.74,98.64,98.65,23700.0
2016-09-16 15:00:00,98.64,98.73,98.63,98.69,37170.0,98.64,98.73,98.63,98.69,37170.0
2016-09-16 15:05:00,98.7,98.74,98.65,98.65,17327.0,98.7,98.74,98.65,98.65,17327.0
2016-09-16 15:10:00,98.64,98.65,98.56,98.62,22700.0,98.64,98.65,98.56,98.62,22700.0
2016-09-16 15:15:00,98.62,98.64,98.55,98.56,29467.0,98.62,98.64,98.55,98.56,29467.0
2016-09-16 15:20:00,98.57,98.6,98.45,98.48,54663.0,98.57,98.6,98.45,98.48,54663.0
2016-09-16 15:25:00,98.48,98.66,98.47,98.65,34787.0,98.48,98.66,98.47,98.65,34787.0
2016-09-16 15:30:00,98.65,98.79,98.65,98.75,64585.0,98.65,98.79,98.65,98.75,64585.0
2016-09-16 15:35:00,98.75,98.84,98.74,98.79,36835.0,98.75,98.84,98.74,98.79,36835.0
2016-09-16 15:40:00,98.78,98.83,98.73,98.81,31900.0,98.78,98.83,98.73,98.81,31900.0
2016-09-16 15:45:00,98.81,99.02,98.81,99.0,47217.0,98.81,99.02,98.81,99.0,47217.0
2016-09-16 15:50:00,99.0,99.67,98.88,98.97,214789.0,99.0,99.67,98.88,98.97,214789.0
2016-09-16 15:55:00,98.98,99.03,98.9,98.93,227325.0,98.98,99.03,98.9,98.93,227325.0
2016-09-19 09:30:00,99.21,99.59,99.02,99.03,106091.0,99.21,99.59,99.02,99.03,106091.0
2016-09-19 09:35:00,99.03,99.68,99.03,99.65,50212.0,99.03,99.68,99.03,99.65,50212.0
2016-09-19 09:40:00,99.62,99.85,99.61,99.7,57166.0,99.62,99.85,99.61,99.7,57166.0
2016-09-19 09:45:00,99.69,99.79,99.66,99.72,37411.0,99.69,99.79,99.66,99.72,37411.0
2016-09-19 09:50:00,99.75,99.84,99.75,99.8,40841.0,99.75,99.84,99.75,99.8,40841.0
2016-09-19 09:55:00,99.8,99.96,99.77,99.95,32749.0,99.8,99.96,99.77,99.95,32749.0
2016-09-19 10:00:00,99.93,100.21,99.91,100.16,34281.0,99.93,100.21,99.91,100.16,34281.0
2016-09-19 10:05:00,100.15,100.17,100.07,100.07,13200.0,100.15,100.17,100.07,100.07,13200.0
2016-09-19 10:10:00,100.05,100.1,99.97,100.09,15816.0,100.05,100.1,99.97,100.09,15816.0
2016-09-19 10:15:00,100.08,100.08,99.95,100.0,13965.0,100.08,100.08,99.95,100.0,13965.0
2016-09-19 10:20:00,99.99,100.01,99.88,99.94,12956.0,99.99,100.01,99.88,99.94,12956.0
2016-09-19 10:25:00,99.91,99.94,99.79,99.83,10900.0,99.91,99.94,99.79,99.83,10900.0
2016-09-19 10:30:00,99.81,99.85,99.71,99.71,20094.0,99.81,99.85,99.71,99.71,20094.0
2016-09-19 10:35:00,99.72,99.74,99.56,99.66,14196.0,99.72,99.74,99.56,99.66,14196.0
2016-09-19 10:40:00,99.65,99.67,99.5,99.51,37379.0,99.65,99.67,99.5,99.51,37379.0
2016-09-19 10:45:00,99.52,99.53,99.44,99.47,34289.0,99.52,99.53,99.44,99.47,34289.0
2016-09-19 10:50:00,99.45,99.55,99.44,99.51,33741.0,99.45,99.55,99.44,99.51,33741.0
2016-09-19 10:55:00,99.51,99.64,99.51,99.58,35871.0,99.51,99.64,99.51,99.58,35871.0
2016-09-19 11:00:00,99.59,99.63,99.48,99.6,19465.0,99.59,99.63,99.48,99.6,19465.0
2016-09-19 11:05:00,99.61,99.81,99.6,99.8,21614.0,99.61,99.81,99.6,99.8,21614.0
2016-09-19 11:10:00,99.81,99.81,99.65,99.7,34201.0,99.81,99.81,99.65,99.7,34201.0
2016-09-19 11:15:00,99.7,99.7,99.63,99.67,18568.0,99.7,99.7,99.63,99.67,18568.0
2016-09-19 11:20:00,99.65,99.68,99.6,99.63,21061.0,99.65,99.68,99.6,99.63,21061.0
2016-09-19 11:25:00,99.62,99.68,99.58,99.67,28465.0,99.62,99.68,99.58,99.67,28465.0
2016-09-19 11:30:00,99.67,99.67,99.57,99.66,42639.0,99.67,99.67,99.57,99.66,42639.0
2016-09-19 11:35:00,99.65,99.81,99.64,99.75,48487.0,99.65,99.81,99.64,99.75,48487.0
2016-09-19 11:40:00,99.76,99.8,99.73,99.73,23415.0,99.76,99.8,99.73,99.73,23415.0
2016-09-19 11:45:00,99.73,99.81,99.73,99.78,32330.0,99.73,99.81,99.73,99.78,32330.0
2016-09-19 11:50:00,99.78,99.86,99.76,99.84,14110.0,99.78,99.86,99.76,99.84,14110.0
2016-09-19 11:55:00,99.84,99.86,99.8,99.84,17392.0,99.84,99.86,99.8,99.84,17392.0
2016-09-19 12:00:00,99.84,99.85,99.76,99.79,16144.0,99.84,99.85,99.76,99.79,16144.0
2016-09-19 12:05:00,99.78,99.85,99.77,99.78,9498.0,99.78,99.85,99.77,99.78,9498.0
2016-09-19 12:10:00,99.77,99.77,99.47,99.5,44186.0,99.77,99.77,99.47,99.5,44186.0
2016-09-19 12:15:00,99.49,99.49,99.3,99.41,30593.0,99.49,99.49,99.3,99.41,30593.0
2016-09-19 12:20:00,99.38,99.43,99.36,99.41,9784.0,99.38,99.43,99.36,99.41,9784.0
2016-09-19 12:25:00,99.41,99.5,99.39,99.45,25550.0,99.41,99.5,99.39,99.45,25550.0
2016-09-19 12:30:00,99.45,99.45,99.37,99.38,34021.0,99.45,99.45,99.37,99.38,34021.0
2016-09-19 12:35:00,99.39,99.44,99.36,99.41,15911.0,99.39,99.44,99.36,99.41,15911.0
2016-09-19 12:40:00,99.4,99.5,99.37,99.44,24998.0,99.4,99.5,99.37,99.44,24998.0
2016-09-19 12:45:00,99.44,99.47,99.39,99.42,35301.0,99.44,99.47,99.39,99.42,35301.0
2016-09-19 12:50:00,99.4,99.44,99.37,99.38,26945.0,99.4,99.44,99.37,99.38,26945.0
2016-09-19 12:55:00,99.38,99.58,99.38,99.5,40916.0,99.38,99.58,99.38,99.5,40916.0
2016-09-19 13:00:00,99.5,99.6,99.41,99.57,38628.0,99.5,99.6,99.41,99.57,38628.0
2016-09-19 13:05:00,99.57,99.66,99.56,99.57,62274.0,99.57,99.66,99.56,99.57,62274.0
2016-09-19 13:10:00,99.56,99.67,99.56,99.6,24484.0,99.56,99.67,99.56,99.6,24484.0
2016-09-19 13:15:00,99.59,99.69,99.59,99.61,15323.0,99.59,99.69,99.59,99.61,15323.0
2016-09-19 13:20:00,99.61,99.62,99.39,99.39,67679.0,99.61,99.62,99.39,99.39,67679.0
2016-09-19 13:25:00,99.39,99.49,99.34,99.49,57375.0,99.39,99.49,99.34,99.49,57375.0
2016-09-19 13:30:00,99.49,99.51,99.14,99.15,33804.0,99.49,99.51,99.14,99.15,33804.0
2016-09-19 13:35:00,99.16,99.24,99.09,99.18,41543.0,99.16,99.24,99.09,99.18,41543.0
2016-09-19 13:40:00,99.18,99.29,99.17,99.17,49133.0,99.18,99.29,99.17,99.17,49133.0
2016-09-19 13:45:00,99.17,99.36,99.13,99.27,31930.0,99.17,99.36,99.13,99.27,31930.0
2016-09-19 13:50:00,99.27,99.35,99.27,99.35,61829.0,99.27,99.35,99.27,99.35,61829.0
2016-09-19 13:55:00,99.37,99.46,99.32,99.45,29702.0,99.37,99.46,99.32,99.45,29702.0
2016-09-19 14:00:00,99.45,99.51,99.43,99.46,24916.0,99.45,99.51,99.43,99.46,24916.0
2016-09-19 14:05:00,99.46,99.5,99.39,99.5,32419.0,99.46,99.5,99.39,99.5,32419.0
2016-09-19 14:10:00,99.51,99.61,99.44,99.57,33656.0,99.51,99.61,99.44,99.57,33656.0
2016-09-19 14:15:00,99.58,99.63,99.55,99.58,58145.0,99.58,99.63,99.55,99.58,58145.0
2016-09-19 14:20:00,99.58,99.66,99.57,99.64,37826.0,99.58,99.66,99.57,99.64,37826.0
2016-09-19 14:25:00,99.67,99.74,99.65,99.65,29334.0,99.67,99.74,99.65,99.65,29334.0
2016-09-19 14:30:00,99.65,99.77,99.64,99.76,54669.0,99.65,99.77,99.64,99.76,54669.0
2016-09-19 14:35:00,99.76,99.76,99.68,99.7,18267.0,99.76,99.76,99.68,99.7,18267.0
2016-09-19 14:40:00,99.7,99.79,99.7,99.78,23215.0,99.7,99.79,99.7,99.78,23215.0
2016-09-19 14:45:00,99.78,99.93,99.77,99.9,17291.0,99.78,99.93,99.77,99.9,17291.0
2016-09-19 14:50:00,99.89,99.95,99.87,99.92,36358.0,99.89,99.95,99.87,99.92,36358.0
2016-09-19 14:55:00,99.94,100.0,99.86,99.99,41170.0,99.94,100.0,99.86,99.99,41170.0
2016-09-19 15:00:00,99.98,99.98,99.89,99.98,35164.0,99.98,99.98,99.89,99.98,35164.0
2016-09-19 15:05:00,99.96,100.0,99.91,99.91,25071.0,99.96,100.0,99.91,99.91,25071.0
2016-09-19 15:10:00,99.91,99.96,99.89,99.92,34794.0,99.91,99.96,99.89,99.92,34794.0
2016-09-19 15:15:00,99.92,99.92,99.81,99.91,46533.0,99.92,99.92,99.81,99.91,46533.0
2016-09-19 15:20:00,99.91,99.98,99.88,99.98,36367.0,99.91,99.98,99.88,99.98,36367.0
2016-09-19 15:25:00,99.97,100.0,99.83,99.84,40970.0,99.97,100.0,99.83,99.84,40970.0
2016-09-19 15:30:00,99.83,99.91,99.65,99.79,62428.0,99.83,99.91,99.65,99.79,62428.0
2016-09-19 15:35:00,99.78,99.82,99.67,99.72,67919.0,99.78,99.82,99.67,99.72,67919.0
2016-09-19 15:40:00,99.72,99.76,99.67,99.7,62713.0,99.72,99.76,99.67,99.7,62713.0
2016-09-19 15:45:00,99.7,99.79,99.67,99.79,68214.0,99.7,99.79,99.67,99.79,68214.0
2016-09-19 15:50:00,99.78,99.8,99.63,99.69,105470.0,99.78,99.8,99.63,99.69,105470.0
2016-09-19 15:55:00,99.7,99.7,99.61,99.67,109103.0,99.7,99.7,99.61,99.67,109103.0
2016-09-20 09:30:00,100.16,100.39,99.89,100.01,72013.0,100.16,100.39,99.89,100.01,72013.0
2016-09-20 09:35:00,100.01,100.2,99.84,100.06,84460.0,100.01,100.2,99.84,100.06,84460.0
2016-09-20 09:40:00,100.06,100.65,100.06,100.5,129632.0,100.06,100.65,100.06,100.5,129632.0
2016-09-20 09:45:00,100.51,100.62,100.32,100.38,55457.0,100.51,100.62,100.32,100.38,55457.0
2016-09-20 09:50:00,100.41,100.65,100.39,100.65,52446.0,100.41,100.65,100.39,100.65,52446.0
2016-09-20 09:55:00,100.66,100.91,100.63,100.85,64298.0,100.66,100.91,100.63,100.85,64298.0
2016-09-20 10:00:00,100.83,100.84,100.54,100.57,43478.0,100.83,100.84,100.54,100.57,43478.0
2016-09-20 10:05:00,100.59,100.6,100.33,100.4,24973.0,100.59,100.6,100.33,100.4,24973.0
2016-09-20 10:10:00,100.42,100.43,100.24,100.25,37947.0,100.42,100.43,100.24,100.25,37947.0
2016-09-20 10:15:00,100.24,100.33,100.18,100.29,32004.0,100.24,100.33,100.18,100.29,32004.0
2016-09-20 10:20:00,100.28,100.35,100.1,100.13,30980.0,100.28,100.35,100.1,100.13,30980.0
2016-09-20 10:25:00,100.13,100.16,100.08,100.14,21228.0,100.13,100.16,100.08,100.14,21228.0
2016-09-20 10:30:00,100.14,100.15,99.85,99.85,33724.0,100.14,100.15,99.85,99.85,33724.0
2016-09-20 10:35:00,99.82,99.96,99.72,99.83,32406.0,99.82,99.96,99.72,99.83,32406.0
2016-09-20 10:40:00,99.84,100.07,99.79,100.02,18181.0,99.84,100.07,99.79,100.02,18181.0
2016-09-20 10:45:00,100.01,100.11,99.97,100.1,20021.0,100.01,100.11,99.97,100.1,20021.0
2016-09-20 10:50:00,100.11,100.18,100.06,100.06,21055.0,100.11,100.18,100.06,100.06,21055.0
2016-09-20 10:55:00,100.06,100.16,100.06,100.06,16666.0,100.06,100.16,100.06,100.06,16666.0
2016-09-20 11:00:00,100.07,100.23,100.0,100.23,17295.0,100.07,100.23,100.0,100.23,17295.0
2016-09-20 11:05:00,100.24,100.37,100.22,100.36,21520.0,100.24,100.37,100.22,100.36,21520.0
2016-09-20 11:10:00,100.37,100.42,100.22,100.24,23540.0,100.37,100.42,100.22,100.24,23540.0
2016-09-20 11:15:00,100.25,100.29,100.05,100.09,26221.0,100.25,100.29,100.05,100.09,26221.0
2016-09-20 11:20:00,100.08,100.29,100.06,100.25,24195.0,100.08,100.29,100.06,100.25,24195.0
2016-09-20 11:25:00,100.26,100.29,100.16,100.19,21985.0,100.26,100.29,100.16,100.19,21985.0
2016-09-20 11:30:00,100.2,100.27,100.17,100.25,37019.0,100.2,100.27,100.17,100.25,37019.0
2016-09-20 11:35:00,100.24,100.24,100.18,100.2,24880.0,100.24,100.24,100.18,100.2,24880.0
2016-09-20 11:40:00,100.2,100.26,100.19,100.25,21731.0,100.2,100.26,100.19,100.25,21731.0
2016-09-20 11:45:00,100.23,100.27,100.19,100.26,19195.0,100.23,100.27,100.19,100.26,19195.0
2016-09-20 11:50:00,100.27,100.32,100.23,100.26,18271.0,100.27,100.32,100.23,100.26,18271.0
2016-09-20 11:55:00,100.26,100.31,100.14,100.18,23737.0,100.26,100.31,100.14,100.18,23737.0
2016-09-20 12:00:00,100.16,100.2,100.09,100.18,13490.0,100.16,100.2,100.09,100.18,13490.0
2016-09-20 12:05:00,100.18,100.19,100.08,100.14,16782.0,100.18,100.19,100.08,100.14,16782.0
2016-09-20 12:10:00,100.15,100.24,100.1,100.11,16967.0,100.15,100.24,100.1,100.11,16967.0
2016-09-20 12:15:00,100.11,100.18,100.1,100.17,15015.0,100.11,100.18,100.1,100.17,15015.0
2016-09-20 12:20:00,100.16,100.3,100.16,100.29,12575.0,100.16,100.3,100.16,100.29,12575.0
2016-09-20 12:25:00,100.3,100.39,100.27,100.37,11525.0,100.3,100.39,100.27,100.37,11525.0
2016-09-20 12:30:00,100.38,100.38,100.26,100.27,15171.0,100.38,100.38,100.26,100.27,15171.0
2016-09-20 12:35:00,100.27,100.33,100.26,100.33,17790.0,100.27,100.33,100.26,100.33,17790.0
2016-09-20 12:40:00,100.32,100.35,100.24,100.27,20462.0,100.32,100.35,100.24,100.27,20462.0
2016-09-20 12:45:00,100.26,100.26,100.13,100.13,14569.0,100.26,100.26,100.13,100.13,14569.0
2016-09-20 12:50:00,100.14,100.17,100.13,100.15,11561.0,100.14,100.17,100.13,100.15,11561.0
2016-09-20 12:55:00,100.16,100.21,100.06,100.06,15520.0,100.16,100.21,100.06,100.06,15520.0
2016-09-20 13:00:00,100.08,100.12,100.04,100.09,12032.0,100.08,100.12,100.04,100.09,12032.0
2016-09-20 13:05:00,100.11,100.19,100.09,100.09,20188.0,100.11,100.19,100.09,100.09,20188.0
2016-09-20 13:10:00,100.09,100.27,100.06,100.12,30360.0,100.09,100.27,100.06,100.12,30360.0
2016-09-20 13:15:00,100.14,100.26,100.12,100.12,11558.0,100.14,100.26,100.12,100.12,11558.0
2016-09-20 13:20:00,100.13,100.23,100.11,100.12,22772.0,100.13,100.23,100.11,100.12,22772.0
2016-09-20 13:25:00,100.12,100.16,100.1,100.12,19414.0,100.12,100.16,100.1,100.12,19414.0
2016-09-20 13:30:00,100.13,100.16,100.06,100.16,16130.0,100.13,100.16,100.06,100.16,16130.0
2016-09-20 13:35:00,100.16,100.32,100.13,100.31,21224.0,100.16,100.32,100.13,100.31,21224.0
2016-09-20 13:40:00,100.31,100.41,100.29,100.3,21243.0,100.31,100.41,100.29,100.3,21243.0
2016-09-20 13:45:00,100.31,100.33,100.25,100.28,21939.0,100.31,100.33,100.25,100.28,21939.0
2016-09-20 13:50:00,100.27,100.27,100.15,100.18,17513.0,100.27,100.27,100.15,100.18,17513.0
2016-09-20 13:55:00,100.19,100.35,100.17,100.31,19845.0,100.19,100.35,100.17,100.31,19845.0
2016-09-20 14:00:00,100.31,100.63,100.29,100.59,32712.0,100.31,100.63,100.29,100.59,32712.0
2016-09-20 14:05:00,100.58,100.58,100.35,100.41,27671.0,100.58,100.58,100.35,100.41,27671.0
2016-09-20 14:10:00,100.41,100.41,100.36,100.4,20795.0,100.41,100.41,100.36,100.4,20795.0
2016-09-20 14:15:00,100.4,100.4,100.3,100.34,24230.0,100.4,100.4,100.3,100.34,24230.0
2016-09-20 14:20:00,100.34,100.35,100.26,100.3,23343.0,100.34,100.35,100.26,100.3,23343.0
2016-09-20 14:25:00,100.29,100.35,100.22,100.3,18097.0,100.29,100.35,100.22,100.3,18097.0
2016-09-20 14:30:00,100.3,100.44,100.25,100.43,22956.0,100.3,100.44,100.25,100.43,22956.0
2016-09-20 14:35:00,100.44,100.47,100.36,100.47,24486.0,100.44,100.47,100.36,100.47,24486.0
2016-09-20 14:40:00,100.47,100.47,100.32,100.34,36207.0,100.47,100.47,100.32,100.34,36207.0
2016-09-20 14:45:00,100.33,100.47,100.32,100.47,19743.0,100.33,100.47,100.32,100.47,19743.0
2016-09-20 14:50:00,100.47,100.47,100.37,100.4,25985.0,100.47,100.47,100.37,100.4,25985.0
2016-09-20 14:55:00,100.41,100.57,100.4,100.47,45927.0,100.41,100.57,100.4,100.47,45927.0
2016-09-20 15:00:00,100.47,100.52,100.42,100.42,23817.0,100.47,100.52,100.42,100.42,23817.0
2016-09-20 15:05:00,100.42,100.48,100.4,100.45,29358.0,100.42,100.48,100.4,100.45,29358.0
2016-09-20 15:10:00,100.45,100.54,100.44,100.53,32416.0,100.45,100.54,100.44,100.53,32416.0
2016-09-20 15:15:00,100.52,100.54,100.48,100.53,23443.0,100.52,100.54,100.48,100.53,23443.0
2016-09-20 15:20:00,100.51,100.52,100.42,100.44,44789.0,100.51,100.52,100.42,100.44,44789.0
2016-09-20 15:25:00,100.44,100.53,100.42,100.49,42343.0,100.44,100.53,100.42,100.49,42343.0
2016-09-20 15:30:00,100.5,100.51,100.41,100.48,48927.0,100.5,100.51,100.41,100.48,48927.0
2016-09-20 15:35:00,100.48,100.55,100.44,100.51,70324.0,100.48,100.55,100.44,100.51,70324.0
2016-09-20 15:40:00,100.5,100.53,100.45,100.45,70949.0,100.5,100.53,100.45,100.45,70949.0
2016-09-20 15:45:00,100.45,100.58,100.44,100.55,100028.0,100.45,100.58,100.44,100.55,100028.0
2016-09-20 15:50:00,100.55,100.55,100.41,100.46,160595.0,100.55,100.55,100.41,100.46,160595.0
2016-09-20 15:55:00,100.46,100.89,100.46,100.65,447106.0,100.46,100.89,100.46,100.65,447106.0
2016-09-21 09:30:00,106.54,108.19,105.8,106.54,852010.0,106.54,108.19,105.8,106.54,852010.0
2016-09-21 09:35:00,106.52,106.87,106.11,106.53,381403.0,106.52,106.87,106.11,106.53,381403.0
2016-09-21 09:40:00,106.47,107.34,106.26,107.27,393715.0,106.47,107.34,106.26,107.27,393715.0
2016-09-21 09:45:00,107.27,107.75,106.72,106.72,280958.0,107.27,107.75,106.72,106.72,280958.0
2016-09-21 09:50:00,106.7,107.27,106.6,106.86,187939.0,106.7,107.27,106.6,106.86,187939.0
2016-09-21 09:55:00,106.92,107.38,106.56,107.34,181558.0,106.92,107.38,106.56,107.34,181558.0
2016-09-21 10:00:00,107.34,107.48,107.09,107.42,147478.0,107.34,107.48,107.09,107.42,147478.0
2016-09-21 10:05:00,107.4,108.08,107.34,107.72,263363.0,107.4,108.08,107.34,107.72,263363.0
2016-09-21 10:10:00,107.76,107.84,107.4,107.42,172483.0,107.76,107.84,107.4,107.42,172483.0
2016-09-21 10:15:00,107.45,107.9,107.4,107.9,113666.0,107.45,107.9,107.4,107.9,113666.0
2016-09-21 10:20:00,107.92,108.16,107.76,108.01,152709.0,107.92,108.16,107.76,108.01,152709.0
2016-09-21 10:25:00,108.0,108.16,107.83,107.98,232208.0,108.0,108.16,107.83,107.98,232208.0
2016-09-21 10:30:00,108.0,108.13,107.55,107.65,230730.0,108.0,108.13,107.55,107.65,230730.0
2016-09-21 10:35:00,107.6,107.63,107.05,107.22,178134.0,107.6,107.63,107.05,107.22,178134.0
2016-09-21 10:40:00,107.2,107.47,107.16,107.36,92774.0,107.2,107.47,107.16,107.36,92774.0
2016-09-21 10:45:00,107.35,107.5,107.25,107.29,67373.0,107.35,107.5,107.25,107.29,67373.0
2016-09-21 10:50:00,107.32,107.61,107.3,107.44,74628.0,107.32,107.61,107.3,107.44,74628.0
2016-09-21 10:55:00,107.43,107.44,107.06,107.1,91177.0,107.43,107.44,107.06,107.1,91177.0
2016-09-21 11:00:00,107.08,107.14,106.93,107.05,72408.0,107.08,107.14,106.93,107.05,72408.0
2016-09-21 11:05:00,107.03,107.03,106.66,106.77,85611.0,107.03,107.03,106.66,106.77,85611.0
2016-09-21 11:10:00,106.78,107.0,106.69,106.97,78417.0,106.78,107.0,106.69,106.97,78417.0
2016-09-21 11:15:00,106.97,107.19,106.95,107.19,74248.0,106.97,107.19,106.95,107.19,74248.0
2016-09-21 11:20:00,107.15,107.35,107.13,107.25,50215.0,107.15,107.35,107.13,107.25,50215.0
2016-09-21 11:25:00,107.21,107.27,107.13,107.2,62208.0,107.21,107.27,107.13,107.2,62208.0
2016-09-21 11:30:00,107.17,107.3,107.01,107.09,40143.0,107.17,107.3,107.01,107.09,40143.0
2016-09-21 11:35:00,107.12,107.27,107.11,107.2,41789.0,107.12,107.27,107.11,107.2,41789.0
2016-09-21 11:40:00,107.2,107.27,106.8,106.91,63219.0,107.2,107.27,106.8,106.91,63219.0
2016-09-21 11:45:00,106.93,107.2,106.91,107.15,20976.0,106.93,107.2,106.91,107.15,20976.0
2016-09-21 11:50:00,107.17,107.29,107.04,107.05,54218.0,107.17,107.29,107.04,107.05,54218.0
2016-09-21 11:55:00,107.03,107.27,107.0,107.22,32082.0,107.03,107.27,107.0,107.22,32082.0
2016-09-21 12:00:00,107.2,107.53,107.18,107.43,89757.0,107.2,107.53,107.18,107.43,89757.0
2016-09-21 12:05:00,107.46,107.59,107.43,107.46,36981.0,107.46,107.59,107.43,107.46,36981.0
2016-09-21 12:10:00,107.44,107.52,107.44,107.49,50275.0,107.44,107.52,107.44,107.49,50275.0
2016-09-21 12:15:00,107.48,107.49,107.09,107.13,61757.0,107.48,107.49,107.09,107.13,61757.0
2016-09-21 12:20:00,107.11,107.33,107.11,107.19,33444.0,107.11,107.33,107.11,107.19,33444.0
2016-09-21 12:25:00,107.14,107.14,106.97,107.04,18751.0,107.14,107.14,106.97,107.04,18751.0
2016-09-21 12:30:00,107.03,107.07,106.84,106.88,49470.0,107.03,107.07,106.84,106.88,49470.0
2016-09-21 12:35:00,106.88,107.05,106.87,106.87,33518.0,106.88,107.05,106.87,106.87,33518.0
2016-09-21 12:40:00,106.87,107.07,106.86,107.05,23127.0,106.87,107.07,106.86,107.05,23127.0
2016-09-21 12:45:00,107.04,107.06,106.96,106.97,37247.0,107.04,107.06,106.96,106.97,37247.0
2016-09-21 12:50:00,106.99,107.07,106.97,107.03,33249.0,106.99,107.07,106.97,107.03,33249.0
2016-09-21 12:55:00,107.03,107.04,106.92,107.0,31244.0,107.03,107.04,106.92,107.0,31244.0
2016-09-21 13:00:00,107.0,107.08,106.96,107.01,56258.0,107.0,107.08,106.96,107.01,56258.0
2016-09-21 13:05:00,106.99,107.05,106.96,107.03,25221.0,106.99,107.05,106.96,107.03,25221.0
2016-09-21 13:10:00,107.03,107.08,107.0,107.05,42306.0,107.03,107.08,107.0,107.05,42306.0
2016-09-21 13:15:00,107.05,107.09,107.01,107.08,33350.0,107.05,107.09,107.01,107.08,33350.0
2016-09-21 13:20:00,107.09,107.13,106.87,106.87,42488.0,107.09,107.13,106.87,106.87,42488.0
2016-09-21 13:25:00,106.87,107.04,106.86,107.01,28526.0,106.87,107.04,106.86,107.01,28526.0
2016-09-21 13:30:00,107.01,107.03,106.96,106.96,35732.0,107.01,107.03,106.96,106.96,35732.0
2016-09-21 13:35:00,106.97,107.02,106.92,106.92,16797.0,106.97,107.02,106.92,106.92,16797.0
2016-09-21 13:40:00,106.93,107.01,106.9,107.01,25259.0,106.93,107.01,106.9,107.01,25259.0
2016-09-21 13:45:00,107.02,107.21,106.96,106.96,64348.0,107.02,107.21,106.96,106.96,64348.0
2016-09-21 13:50:00,106.98,107.09,106.96,107.06,24092.0,106.98,107.09,106.96,107.06,24092.0
2016-09-21 13:55:00,107.07,107.2,106.84,106.84,39962.0,107.07,107.2,106.84,106.84,39962.0
2016-09-21 14:00:00,106.87,107.17,106.54,107.12,79748.0,106.87,107.17,106.54,107.12,79748.0
2016-09-21 14:05:00,107.15,107.19,107.05,107.05,52429.0,107.15,107.19,107.05,107.05,52429.0
2016-09-21 14:10:00,107.07,107.25,106.89,106.96,56546.0,107.07,107.25,106.89,106.96,56546.0
2016-09-21 14:15:00,106.96,107.16,106.87,107.09,50459.0,106.96,107.16,106.87,107.09,50459.0
2016-09-21 14:20:00,107.09,107.1,106.78,106.78,19827.0,107.09,107.1,106.78,106.78,19827.0
2016-09-21 14:25:00,106.8,106.9,106.47,106.53,44260.0,106.8,106.9,106.47,106.53,44260.0
2016-09-21 14:30:00,106.53,106.59,106.44,106.57,36908.0,106.53,106.59,106.44,106.57,36908.0
2016-09-21 14:35:00,106.58,106.76,106.54,106.73,57951.0,106.58,106.76,106.54,106.73,57951.0
2016-09-21 14:40:00,106.72,107.07,106.72,106.85,72828.0,106.72,107.07,106.72,106.85,72828.0
2016-09-21 14:45:00,106.85,106.88,106.72,106.79,42483.0,106.85,106.88,106.72,106.79,42483.0
2016-09-21 14:50:00,106.81,106.91,106.72,106.75,32183.0,106.81,106.91,106.72,106.75,32183.0
2016-09-21 14:55:00,106.76,107.06,106.73,107.05,33485.0,106.76,107.06,106.73,107.05,33485.0
2016-09-21 15:00:00,107.07,107.2,106.93,107.2,43981.0,107.07,107.2,106.93,107.2,43981.0
2016-09-21 15:05:00,107.19,107.4,107.19,107.3,58670.0,107.19,107.4,107.19,107.3,58670.0
2016-09-21 15:10:00,107.3,107.45,107.29,107.41,67487.0,107.3,107.45,107.29,107.41,67487.0
2016-09-21 15:15:00,107.41,107.54,107.32,107.34,89510.0,107.41,107.54,107.32,107.34,89510.0
2016-09-21 15:20:00,107.33,107.55,107.27,107.45,93620.0,107.33,107.55,107.27,107.45,93620.0
2016-09-21 15:25:00,107.45,107.61,107.44,107.58,71343.0,107.45,107.61,107.44,107.58,71343.0
2016-09-21 15:30:00,107.58,107.77,107.53,107.76,95851.0,107.58,107.77,107.53,107.76,95851.0
2016-09-21 15:35:00,107.77,107.91,107.71,107.88,118625.0,107.77,107.91,107.71,107.88,118625.0
2016-09-21 15:40:00,107.88,108.09,107.87,108.04,147014.0,107.88,108.09,107.87,108.04,147014.0
2016-09-21 15:45:00,108.05,108.22,108.05,108.13,135743.0,108.05,108.22,108.05,108.13,135743.0
2016-09-21 15:50:00,108.13,108.14,107.93,108.0,167236.0,108.13,108.14,107.93,108.0,167236.0
2016-09-21 15:55:00,108.0,108.02,107.75,107.78,261429.0,108.0,108.02,107.75,107.78,261429.0
2016-09-22 09:30:00,108.13,108.5,107.46,108.09,253486.0,108.13,108.5,107.46,108.09,253486.0
2016-09-22 09:35:00,108.09,108.23,108.02,108.23,114106.0,108.09,108.23,108.02,108.23,114106.0
2016-09-22 09:40:00,108.23,108.31,107.01,107.08,221335.0,108.23,108.31,107.01,107.08,221335.0
2016-09-22 09:45:00,107.07,107.75,107.07,107.72,70623.0,107.07,107.75,107.07,107.72,70623.0
2016-09-22 09:50:00,107.79,107.88,107.64,107.86,49686.0,107.79,107.88,107.64,107.86,49686.0
2016-09-22 09:55:00,107.87,107.96,107.74,107.89,47180.0,107.87,107.96,107.74,107.89,47180.0
2016-09-22 10:00:00,107.9,107.91,107.73,107.78,72843.0,107.9,107.91,107.73,107.78,72843.0
2016-09-22 10:05:00,107.78,107.81,107.54,107.59,42288.0,107.78,107.81,107.54,107.59,42288.0
2016-09-22 10:10:00,107.57,107.66,107.45,107.5,32559.0,107.57,107.66,107.45,107.5,32559.0
2016-09-22 10:15:00,107.5,107.51,107.3,107.38,40518.0,107.5,107.51,107.3,107.38,40518.0
2016-09-22 10:20:00,107.38,107.4,107.22,107.32,46426.0,107.38,107.4,107.22,107.32,46426.0
2016-09-22 10:25:00,107.33,107.42,107.3,107.36,72535.0,107.33,107.42,107.3,107.36,72535.0
2016-09-22 10:30:00,107.38,107.4,107.24,107.4,87842.0,107.38,107.4,107.24,107.4,87842.0
2016-09-22 10:35:00,107.4,107.47,107.4,107.46,62411.0,107.4,107.47,107.4,107.46,62411.0
2016-09-22 10:40:00,107.47,107.47,107.25,107.28,41745.0,107.47,107.47,107.25,107.28,41745.0
2016-09-22 10:45:00,107.3,107.38,107.19,107.22,27883.0,107.3,107.38,107.19,107.22,27883.0
2016-09-22 10:50:00,107.22,107.28,107.09,107.11,37136.0,107.22,107.28,107.09,107.11,37136.0
2016-09-22 10:55:00,107.11,107.15,107.08,107.12,38894.0,107.11,107.15,107.08,107.12,38894.0
2016-09-22 11:00:00,107.12,107.21,107.11,107.19,38308.0,107.12,107.21,107.11,107.19,38308.0
2016-09-22 11:05:00,107.19,107.36,107.18,107.3,31224.0,107.19,107.36,107.18,107.3,31224.0
2016-09-22 11:10:00,107.29,107.38,107.16,107.33,21513.0,107.29,107.38,107.16,107.33,21513.0
2016-09-22 11:15:00,107.33,107.35,107.15,107.3,28005.0,107.33,107.35,107.15,107.3,28005.0
2016-09-22 11:20:00,107.3,107.4,107.3,107.36,17903.0,107.3,107.4,107.3,107.36,17903.0
2016-09-22 11:25:00,107.37,107.43,107.36,107.4,18106.0,107.37,107.43,107.36,107.4,18106.0
2016-09-22 11:30:00,107.39,107.66,107.39,107.62,44716.0,107.39,107.66,107.39,107.62,44716.0
2016-09-22 11:35:00,107.61,107.63,107.51,107.54,18603.0,107.61,107.63,107.51,107.54,18603.0
2016-09-22 11:40:00,107.54,107.56,107.46,107.5,18253.0,107.54,107.56,107.46,107.5,18253.0
2016-09-22 11:45:00,107.5,107.59,107.5,107.59,16430.0,107.5,107.59,107.5,107.59,16430.0
2016-09-22 11:50:00,107.59,107.65,107.49,107.63,26300.0,107.59,107.65,107.49,107.63,26300.0
2016-09-22 11:55:00,107.65,107.67,107.6,107.65,34900.0,107.65,107.67,107.6,107.65,34900.0
2016-09-22 12:00:00,107.67,107.85,107.67,107.84,33571.0,107.67,107.85,107.67,107.84,33571.0
2016-09-22 12:05:00,107.83,107.87,107.82,107.86,36620.0,107.83,107.87,107.82,107.86,36620.0
2016-09-22 12:10:00,107.85,107.91,107.85,107.9,36848.0,107.85,107.91,107.85,107.9,36848.0
2016-09-22 12:15:00,107.91,107.91,107.86,107.91,14898.0,107.91,107.91,107.86,107.91,14898.0
2016-09-22 12:20:00,107.91,107.95,107.89,107.93,15199.0,107.91,107.95,107.89,107.93,15199.0
2016-09-22 12:25:00,107.93,108.05,107.93,108.04,43081.0,107.93,108.05,107.93,108.04,43081.0
2016-09-22 12:30:00,108.04,108.17,108.04,108.1,42966.0,108.04,108.17,108.04,108.1,42966.0
2016-09-22 12:35:00,108.09,108.1,108.01,108.04,26197.0,108.09,108.1,108.01,108.04,26197.0
2016-09-22 12:40:00,108.04,108.05,107.96,107.97,33532.0,108.04,108.05,107.96,107.97,33532.0
2016-09-22 12:45:00,107.98,108.11,107.97,108.08,18936.0,107.98,108.11,107.97,108.08,18936.0
2016-09-22 12:50:00,108.08,108.09,108.01,108.06,19207.0,108.08,108.09,108.01,108.06,19207.0
2016-09-22 12:55:00,108.05,108.07,107.99,108.07,18211.0,108.05,108.07,107.99,108.07,18211.0
2016-09-22 13:00:00,108.06,108.11,108.04,108.09,18882.0,108.06,108.11,108.04,108.09,18882.0
2016-09-22 13:05:00,108.09,108.16,108.09,108.13,20202.0,108.09,108.16,108.09,108.13,20202.0
2016-09-22 13:10:00,108.13,108.17,108.07,108.08,20471.0,108.13,108.17,108.07,108.08,20471.0
2016-09-22 13:15:00,108.1,108.14,107.95,107.96,27225.0,108.1,108.14,107.95,107.96,27225.0
2016-09-22 13:20:00,107.96,107.98,107.93,107.96,21039.0,107.96,107.98,107.93,107.96,21039.0
2016-09-22 13:25:00,107.94,107.95,107.83,107.85,22751.0,107.94,107.95,107.83,107.85,22751.0
2016-09-22 13:30:00,107.84,107.96,107.84,107.95,21355.0,107.84,107.96,107.84,107.95,21355.0
2016-09-22 13:35:00,107.96,107.96,107.89,107.94,16734.0,107.96,107.96,107.89,107.94,16734.0
2016-09-22 13:40:00,107.93,108.04,107.92,108.04,12341.0,107.93,108.04,107.92,108.04,12341.0
2016-09-22 13:45:00,108.04,108.06,107.98,108.02,22066.0,108.04,108.06,107.98,108.02,22066.0
2016-09-22 13:50:00,108.02,108.03,107.97,108.03,17627.0,108.02,108.03,107.97,108.03,17627.0
2016-09-22 13:55:00,108.03,108.11,107.96,107.97,31172.0,108.03,108.11,107.96,107.97,31172.0
2016-09-22 14:00:00,107.96,108.07,107.93,108.06,24330.0,107.96,108.07,107.93,108.06,24330.0
2016-09-22 14:05:00,108.06,108.21,108.05,108.2,28171.0,108.06,108.21,108.05,108.2,28171.0
2016-09-22 14:10:00,108.2,108.2,107.94,107.94,44698.0,108.2,108.2,107.94,107.94,44698.0
2016-09-22 14:15:00,107.95,108.07,107.93,108.02,31996.0,107.95,108.07,107.93,108.02,31996.0
2016-09-22 14:20:00,108.01,108.04,107.88,107.91,41093.0,108.01,108.04,107.88,107.91,41093.0
2016-09-22 14:25:00,107.91,107.97,107.88,107.9,24866.0,107.91,107.97,107.88,107.9,24866.0
2016-09-22 14:30:00,107.89,107.89,107.67,107.71,28668.0,107.89,107.89,107.67,107.71,28668.0
2016-09-22 14:35:00,107.71,107.87,107.66,107.86,23955.0,107.71,107.87,107.66,107.86,23955.0
2016-09-22 14:40:00,107.87,107.88,107.82,107.82,18687.0,107.87,107.88,107.82,107.82,18687.0
2016-09-22 14:45:00,107.83,107.99,107.83,107.95,18821.0,107.83,107.99,107.83,107.95,18821.0
2016-09-22 14:50:00,107.95,108.04,107.91,108.04,26972.0,107.95,108.04,107.91,108.04,26972.0
2016-09-22 14:55:00,108.04,108.17,108.04,108.15,15019.0,108.04,108.17,108.04,108.15,15019.0
2016-09-22 15:00:00,108.15,108.2,108.13,108.16,23227.0,108.15,108.2,108.13,108.16,23227.0
2016-09-22 15:05:00,108.15,108.16,108.07,108.08,25907.0,108.15,108.16,108.07,108.08,25907.0
2016-09-22 15:10:00,108.09,108.12,108.06,108.08,25180.0,108.09,108.12,108.06,108.08,25180.0
2016-09-22 15:15:00,108.08,108.15,108.07,108.09,21272.0,108.08,108.15,108.07,108.09,21272.0
2016-09-22 15:20:00,108.09,108.16,108.04,108.15,40526.0,108.09,108.16,108.04,108.15,40526.0
2016-09-22 15:25:00,108.16,108.21,108.07,108.08,35017.0,108.16,108.21,108.07,108.08,35017.0
2016-09-22 15:30:00,108.08,108.18,108.07,108.12,37553.0,108.08,108.18,108.07,108.12,37553.0
2016-09-22 15:35:00,108.12,108.18,108.08,108.09,37540.0,108.12,108.18,108.08,108.09,37540.0
2016-09-22 15:40:00,108.09,108.11,108.06,108.07,32774.0,108.09,108.11,108.06,108.07,32774.0
2016-09-22 15:45:00,108.07,108.13,108.06,108.08,54783.0,108.07,108.13,108.06,108.08,54783.0
2016-09-22 15:50:00,108.08,108.09,107.97,108.02,68632.0,108.08,108.09,107.97,108.02,68632.0
2016-09-22 15:55:00,108.02,108.04,107.88,107.92,168985.0,108.02,108.04,107.88,107.92,168985.0
2016-09-23 09:30:00,107.93,108.0,107.21,107.31,128259.0,107.93,108.0,107.21,107.31,128259.0
2016-09-23 09:35:00,107.37,107.48,107.25,107.31,34117.0,107.37,107.48,107.25,107.31,34117.0
2016-09-23 09:40:00,107.38,107.63,107.33,107.61,26049.0,107.38,107.63,107.33,107.61,26049.0
2016-09-23 09:45:00,107.63,107.63,107.1,107.11,33950.0,107.63,107.63,107.1,107.11,33950.0
2016-09-23 09:50:00,107.14,107.19,106.79,106.92,94967.0,107.14,107.19,106.79,106.92,94967.0
2016-09-23 09:55:00,106.91,107.04,106.91,106.98,42394.0,106.91,107.04,106.91,106.98,42394.0
2016-09-23 10:00:00,106.97,107.13,106.92,107.11,32878.0,106.97,107.13,106.92,107.11,32878.0
2016-09-23 10:05:00,107.09,107.16,106.99,107.13,40345.0,107.09,107.16,106.99,107.13,40345.0
2016-09-23 10:10:00,107.13,107.15,106.89,107.14,43798.0,107.13,107.15,106.89,107.14,43798.0
2016-09-23 10:15:00,107.14,107.3,107.02,107.3,31419.0,107.14,107.3,107.02,107.3,31419.0
2016-09-23 10:20:00,107.31,107.43,107.29,107.38,27555.0,107.31,107.43,107.29,107.38,27555.0
2016-09-23 10:25:00,107.39,107.39,107.06,107.08,21748.0,107.39,107.39,107.06,107.08,21748.0
2016-09-23 10:30:00,107.09,107.13,107.0,107.02,22351.0,107.09,107.13,107.0,107.02,22351.0
2016-09-23 10:35:00,106.99,107.09,106.99,107.08,17803.0,106.99,107.09,106.99,107.08,17803.0
2016-09-23 10:40:00,107.07,107.2,107.06,107.2,21350.0,107.07,107.2,107.06,107.2,21350.0
2016-09-23 10:45:00,107.21,107.35,107.2,107.21,20926.0,107.21,107.35,107.2,107.21,20926.0
2016-09-23 10:50:00,107.22,107.27,107.1,107.2,20835.0,107.22,107.27,107.1,107.2,20835.0
2016-09-23 10:55:00,107.19,107.28,107.14,107.16,16715.0,107.19,107.28,107.14,107.16,16715.0
2016-09-23 11:00:00,107.17,107.29,107.16,107.26,21562.0,107.17,107.29,107.16,107.26,21562.0
2016-09-23 11:05:00,107.28,107.28,107.13,107.14,24659.0,107.28,107.28,107.13,107.14,24659.0
2016-09-23 11:10:00,107.14,107.14,107.0,107.12,23680.0,107.14,107.14,107.0,107.12,23680.0
2016-09-23 11:15:00,107.13,107.17,107.05,107.15,20535.0,107.13,107.17,107.05,107.15,20535.0
2016-09-23 11:20:00,107.15,107.17,106.99,107.03,24577.0,107.15,107.17,106.99,107.03,24577.0
2016-09-23 11:25:00,107.03,107.08,106.99,107.0,21055.0,107.03,107.08,106.99,107.0,21055.0
2016-09-23 11:30:00,107.0,107.19,106.99,107.13,25076.0,107.0,107.19,106.99,107.13,25076.0
2016-09-23 11:35:00,107.12,107.22,107.1,107.17,20215.0,107.12,107.22,107.1,107.17,20215.0
2016-09-23 11:40:00,107.19,107.22,107.12,107.22,12893.0,107.19,107.22,107.12,107.22,12893.0
2016-09-23 11:45:00,107.23,107.3,107.08,107.1,21714.0,107.23,107.3,107.08,107.1,21714.0
2016-09-23 11:50:00,107.13,107.18,107.11,107.17,13859.0,107.13,107.18,107.11,107.17,13859.0
2016-09-23 11:55:00,107.17,107.18,107.07,107.11,16284.0,107.17,107.18,107.07,107.11,16284.0
2016-09-23 12:00:00,107.11,107.15,107.01,107.12,27857.0,107.11,107.15,107.01,107.12,27857.0
2016-09-23 12:05:00,107.14,107.18,107.1,107.12,28236.0,107.14,107.18,107.1,107.12,28236.0
2016-09-23 12:10:00,107.12,107.23,107.12,107.21,14165.0,107.12,107.23,107.12,107.21,14165.0
2016-09-23 12:15:00,107.2,107.3,107.2,107.29,12703.0,107.2,107.3,107.2,107.29,12703.0
2016-09-23 12:20:00,107.3,107.39,107.3,107.35,17436.0,107.3,107.39,107.3,107.35,17436.0
2016-09-23 12:25:00,107.35,107.41,107.3,107.41,13473.0,107.35,107.41,107.3,107.41,13473.0
2016-09-23 12:30:00,107.4,107.46,107.4,107.45,15457.0,107.4,107.46,107.4,107.45,15457.0
2016-09-23 12:35:00,107.45,107.46,107.38,107.41,27416.0,107.45,107.46,107.38,107.41,27416.0
2016-09-23 12:40:00,107.41,107.47,107.41,107.45,13013.0,107.41,107.47,107.41,107.45,13013.0
2016-09-23 12:45:00,107.44,107.44,107.37,107.4,16285.0,107.44,107.44,107.37,107.4,16285.0
2016-09-23 12:50:00,107.4,107.53,107.4,107.52,24973.0,107.4,107.53,107.4,107.52,24973.0
2016-09-23 12:55:00,107.51,107.53,107.47,107.52,14757.0,107.51,107.53,107.47,107.52,14757.0
2016-09-23 13:00:00,107.52,107.55,107.44,107.53,21817.0,107.52,107.55,107.44,107.53,21817.0
2016-09-23 13:05:00,107.52,107.53,107.43,107.45,20122.0,107.52,107.53,107.43,107.45,20122.0
2016-09-23 13:10:00,107.45,107.5,107.45,107.47,10794.0,107.45,107.5,107.45,107.47,10794.0
2016-09-23 13:15:00,107.48,107.52,107.44,107.48,14125.0,107.48,107.52,107.44,107.48,14125.0
2016-09-23 13:20:00,107.5,107.57,107.47,107.52,17021.0,107.5,107.57,107.47,107.52,17021.0
2016-09-23 13:25:00,107.5,107.63,107.49,107.61,25279.0,107.5,107.63,107.49,107.61,25279.0
2016-09-23 13:30:00,107.61,107.65,107.59,107.6,24588.0,107.61,107.65,107.59,107.6,24588.0
2016-09-23 13:35:00,107.6,107.63,107.59,107.59,22565.0,107.6,107.63,107.59,107.59,22565.0
2016-09-23 13:40:00,107.6,107.64,107.59,107.62,21468.0,107.6,107.64,107.59,107.62,21468.0
2016-09-23 13:45:00,107.61,107.66,107.59,107.61,33776.0,107.61,107.66,107.59,107.61,33776.0
2016-09-23 13:50:00,107.61,107.61,107.44,107.59,47671.0,107.61,107.61,107.44,107.59,47671.0
2016-09-23 13:55:00,107.58,107.64,107.53,107.58,27058.0,107.58,107.64,107.53,107.58,27058.0
2016-09-23 14:00:00,107.58,107.61,107.51,107.59,21714.0,107.58,107.61,107.51,107.59,21714.0
2016-09-23 14:05:00,107.59,107.65,107.57,107.63,21141.0,107.59,107.65,107.57,107.63,21141.0
2016-09-23 14:10:00,107.63,107.71,107.56,107.68,19622.0,107.63,107.71,107.56,107.68,19622.0
2016-09-23 14:15:00,107.67,107.81,107.64,107.8,23457.0,107.67,107.81,107.64,107.8,23457.0
2016-09-23 14:20:00,107.79,107.8,107.7,107.72,17160.0,107.79,107.8,107.7,107.72,17160.0
2016-09-23 14:25:00,107.71,107.77,107.7,107.75,29342.0,107.71,107.77,107.7,107.75,29342.0
2016-09-23 14:30:00,107.75,107.76,107.65,107.68,16904.0,107.75,107.76,107.65,107.68,16904.0
2016-09-23 14:35:00,107.66,107.73,107.66,107.67,11260.0,107.66,107.73,107.66,107.67,11260.0
2016-09-23 14:40:00,107.66,107.73,107.65,107.73,13916.0,107.66,107.73,107.65,107.73,13916.0
2016-09-23 14:45:00,107.73,107.74,107.69,107.73,19491.0,107.73,107.74,107.69,107.73,19491.0
2016-09-23 14:50:00,107.73,107.82,107.72,107.72,21308.0,107.73,107.82,107.72,107.72,21308.0
2016-09-23 14:55:00,107.74,107.83,107.74,107.83,27329.0,107.74,107.83,107.74,107.83,27329.0
2016-09-23 15:00:00,107.82,107.82,107.77,107.78,31287.0,107.82,107.82,107.77,107.78,31287.0
2016-09-23 15:05:00,107.78,107.91,107.75,107.87,50156.0,107.78,107.91,107.75,107.87,50156.0
2016-09-23 15:10:00,107.88,107.89,107.78,107.82,27808.0,107.88,107.89,107.78,107.82,27808.0
2016-09-23 15:15:00,107.81,107.82,107.73,107.76,36046.0,107.81,107.82,107.73,107.76,36046.0
2016-09-23 15:20:00,107.77,107.79,107.69,107.79,36649.0,107.77,107.79,107.69,107.79,36649.0
2016-09-23 15:25:00,107.78,107.9,107.77,107.9,34263.0,107.78,107.9,107.77,107.9,34263.0
2016-09-23 15:30:00,107.91,107.97,107.8,107.92,69620.0,107.91,107.97,107.8,107.92,69620.0
2016-09-23 15:35:00,107.92,107.92,107.75,107.76,57850.0,107.92,107.92,107.75,107.76,57850.0
2016-09-23 15:40:00,107.77,107.82,107.75,107.76,50394.0,107.77,107.82,107.75,107.76,50394.0
2016-09-23 15:45:00,107.76,107.78,107.62,107.66,57495.0,107.76,107.78,107.62,107.66,57495.0
2016-09-23 15:50:00,107.65,107.67,107.6,107.66,100275.0,107.65,107.67,107.6,107.66,100275.0
2016-09-23 15:55:00,107.66,107.66,107.47,107.48,235761.0,107.66,107.66,107.47,107.48,235761.0
2016-09-26 09:30:00,106.91,107.31,106.53,106.96,47390.0,106.91,107.31,106.53,106.96,47390.0
2016-09-26 09:35:00,107.01,107.16,106.83,106.94,15075.0,107.01,107.16,106.83,106.94,15075.0
2016-09-26 09:40:00,106.93,106.97,106.82,106.85,15000.0,106.93,106.97,106.82,106.85,15000.0
2016-09-26 09:45:00,106.84,106.9,106.79,106.84,13849.0,106.84,106.9,106.79,106.84,13849.0
2016-09-26 09:50:00,106.8,106.99,106.78,106.88,15520.0,106.8,106.99,106.78,106.88,15520.0
2016-09-26 09:55:00,106.89,106.97,106.78,106.93,14828.0,106.89,106.97,106.78,106.93,14828.0
2016-09-26 10:00:00,106.91,107.11,106.8,107.0,28803.0,106.91,107.11,106.8,107.0,28803.0
2016-09-26 10:05:00,107.0,107.04,106.96,107.01,22785.0,107.0,107.04,106.96,107.01,22785.0
2016-09-26 10:10:00,107.03,107.45,107.03,107.45,20636.0,107.03,107.45,107.03,107.45,20636.0
2016-09-26 10:15:00,107.46,107.47,107.31,107.37,19174.0,107.46,107.47,107.31,107.37,19174.0
2016-09-26 10:20:00,107.37,107.37,107.2,107.25,14773.0,107.37,107.37,107.2,107.25,14773.0
2016-09-26 10:25:00,107.25,107.27,107.15,107.18,15764.0,107.25,107.27,107.15,107.18,15764.0
2016-09-26 10:30:00,107.19,107.39,107.19,107.39,19895.0,107.19,107.39,107.19,107.39,19895.0
2016-09-26 10:35:00,107.41,107.57,107.35,107.41,23780.0,107.41,107.57,107.35,107.41,23780.0
2016-09-26 10:40:00,107.39,107.45,107.33,107.35,61998.0,107.39,107.45,107.33,107.35,61998.0
2016-09-26 10:45:00,107.34,107.34,107.05,107.23,91509.0,107.34,107.34,107.05,107.23,91509.0
2016-09-26 10:50:00,107.24,107.32,107.17,107.24,36248.0,107.24,107.32,107.17,107.24,36248.0
2016-09-26 10:55:00,107.24,107.32,107.22,107.25,13316.0,107.24,107.32,107.22,107.25,13316.0
2016-09-26 11:00:00,107.26,107.3,107.12,107.14,17909.0,107.26,107.3,107.12,107.14,17909.0
2016-09-26 11:05:00,107.13,107.14,107.01,107.07,24668.0,107.13,107.14,107.01,107.07,24668.0
2016-09-26 11:10:00,107.08,107.11,106.9,106.9,16228.0,107.08,107.11,106.9,106.9,16228.0
2016-09-26 11:15:00,106.88,107.0,106.88,106.99,25846.0,106.88,107.0,106.88,106.99,25846.0
2016-09-26 11:20:00,106.98,107.02,106.91,106.93,15721.0,106.98,107.02,106.91,106.93,15721.0
2016-09-26 11:25:00,106.92,107.1,106.86,107.04,12355.0,106.92,107.1,106.86,107.04,12355.0
2016-09-26 11:30:00,107.07,107.12,107.0,107.06,13171.0,107.07,107.12,107.0,107.06,13171.0
2016-09-26 11:35:00,107.1,107.21,107.08,107.21,7500.0,107.1,107.21,107.08,107.21,7500.0
2016-09-26 11:40:00,107.22,107.23,107.12,107.12,14110.0,107.22,107.23,107.12,107.12,14110.0
2016-09-26 11:45:00,107.11,107.2,107.09,107.1,13564.0,107.11,107.2,107.09,107.1,13564.0
2016-09-26 11:50:00,107.1,107.15,107.06,107.12,14661.0,107.1,107.15,107.06,107.12,14661.0
2016-09-26 11:55:00,107.14,107.24,107.14,107.18,11128.0,107.14,107.24,107.14,107.18,11128.0
2016-09-26 12:00:00,107.18,107.24,107.15,107.23,11148.0,107.18,107.24,107.15,107.23,11148.0
2016-09-26 12:05:00,107.21,107.27,107.16,107.26,11679.0,107.21,107.27,107.16,107.26,11679.0
2016-09-26 12:10:00,107.26,107.35,107.23,107.23,42433.0,107.26,107.35,107.23,107.23,42433.0
2016-09-26 12:15:00,107.23,107.26,107.2,107.23,15894.0,107.23,107.26,107.2,107.23,15894.0
2016-09-26 12:20:00,107.22,107.37,107.22,107.37,11299.0,107.22,107.37,107.22,107.37,11299.0
2016-09-26 12:25:00,107.37,107.39,107.14,107.18,38180.0,107.37,107.39,107.14,107.18,38180.0
2016-09-26 12:30:00,107.18,107.28,107.12,107.28,22819.0,107.18,107.28,107.12,107.28,22819.0
2016-09-26 12:35:00,107.3,107.34,107.14,107.16,19207.0,107.3,107.34,107.14,107.16,19207.0
2016-09-26 12:40:00,107.15,107.4,107.15,107.4,6600.0,107.15,107.4,107.15,107.4,6600.0
2016-09-26 12:45:00,107.39,107.46,107.37,107.38,34348.0,107.39,107.46,107.37,107.38,34348.0
2016-09-26 12:50:00,107.39,107.54,107.38,107.49,9319.0,107.39,107.54,107.38,107.49,9319.0
2016-09-26 12:55:00,107.48,107.48,107.18,107.37,56582.0,107.48,107.48,107.18,107.37,56582.0
2016-09-26 13:00:00,107.37,107.41,107.17,107.33,29370.0,107.37,107.41,107.17,107.33,29370.0
2016-09-26 13:05:00,107.37,107.38,107.21,107.22,8638.0,107.37,107.38,107.21,107.22,8638.0
2016-09-26 13:10:00,107.22,107.27,107.16,107.18,9962.0,107.22,107.27,107.16,107.18,9962.0
2016-09-26 13:15:00,107.2,107.2,107.16,107.17,10341.0,107.2,107.2,107.16,107.17,10341.0
2016-09-26 13:20:00,107.17,107.2,107.1,107.1,13906.0,107.17,107.2,107.1,107.1,13906.0
2016-09-26 13:25:00,107.1,107.17,107.01,107.11,13927.0,107.1,107.17,107.01,107.11,13927.0
2016-09-26 13:30:00,107.12,107.12,107.0,107.03,22177.0,107.12,107.12,107.0,107.03,22177.0
2016-09-26 13:35:00,107.04,107.04,106.95,106.98,8292.0,107.04,107.04,106.95,106.98,8292.0
2016-09-26 13:40:00,107.0,107.05,106.95,106.99,8921.0,107.0,107.05,106.95,106.99,8921.0
2016-09-26 13:45:00,107.0,107.23,107.0,107.23,18199.0,107.0,107.23,107.0,107.23,18199.0
2016-09-26 13:50:00,107.22,107.28,107.18,107.26,11259.0,107.22,107.28,107.18,107.26,11259.0
2016-09-26 13:55:00,107.25,107.3,107.2,107.23,11388.0,107.25,107.3,107.2,107.23,11388.0
2016-09-26 14:00:00,107.22,107.28,107.16,107.21,11615.0,107.22,107.28,107.16,107.21,11615.0
2016-09-26 14:05:00,107.22,107.31,107.2,107.24,12394.0,107.22,107.31,107.2,107.24,12394.0
2016-09-26 14:10:00,107.24,107.3,107.22,107.29,6837.0,107.24,107.3,107.22,107.29,6837.0
2016-09-26 14:15:00,107.28,107.37,107.26,107.34,12460.0,107.28,107.37,107.26,107.34,12460.0
2016-09-26 14:20:00,107.32,107.36,107.25,107.36,10384.0,107.32,107.36,107.25,107.36,10384.0
2016-09-26 14:25:00,107.38,107.39,107.27,107.38,11173.0,107.38,107.39,107.27,107.38,11173.0
2016-09-26 14:30:00,107.39,107.4,107.27,107.31,11484.0,107.39,107.4,107.27,107.31,11484.0
2016-09-26 14:35:00,107.29,107.3,107.14,107.19,13464.0,107.29,107.3,107.14,107.19,13464.0
2016-09-26 14:40:00,107.19,107.25,107.17,107.23,11514.0,107.19,107.25,107.17,107.23,11514.0
2016-09-26 14:45:00,107.23,107.33,107.2,107.32,11400.0,107.23,107.33,107.2,107.32,11400.0
2016-09-26 14:50:00,107.32,107.35,107.27,107.33,9374.0,107.32,107.35,107.27,107.33,9374.0
2016-09-26 14:55:00,107.32,107.36,107.29,107.3,11925.0,107.32,107.36,107.29,107.3,11925.0
2016-09-26 15:00:00,107.29,107.35,107.25,107.25,14086.0,107.29,107.35,107.25,107.25,14086.0
2016-09-26 15:05:00,107.25,107.39,107.23,107.33,14156.0,107.25,107.39,107.23,107.33,14156.0
2016-09-26 15:10:00,107.33,107.39,107.26,107.35,12881.0,107.33,107.39,107.26,107.35,12881.0
2016-09-26 15:15:00,107.36,107.41,107.32,107.36,33014.0,107.36,107.41,107.32,107.36,33014.0
2016-09-26 15:20:00,107.37,107.44,107.35,107.42,23673.0,107.37,107.44,107.35,107.42,23673.0
2016-09-26 15:25:00,107.41,107.55,107.39,107.53,25400.0,107.41,107.55,107.39,107.53,25400.0
2016-09-26 15:30:00,107.55,107.55,107.44,107.45,33847.0,107.55,107.55,107.44,107.45,33847.0
2016-09-26 15:35:00,107.46,107.46,107.3,107.38,35108.0,107.46,107.46,107.3,107.38,35108.0
2016-09-26 15:40:00,107.38,107.44,107.28,107.32,40899.0,107.38,107.44,107.28,107.32,40899.0
2016-09-26 15:45:00,107.31,107.42,107.26,107.37,50365.0,107.31,107.42,107.26,107.37,50365.0
2016-09-26 15:50:00,107.39,107.39,107.22,107.25,69733.0,107.39,107.39,107.22,107.25,69733.0
2016-09-26 15:55:00,107.25,107.31,107.2,107.26,163446.0,107.25,107.31,107.2,107.26,163446.0
2016-09-27 09:30:00,106.99,107.26,106.74,107.23,46243.0,106.99,107.26,106.74,107.23,46243.0
2016-09-27 09:35:00,107.3,107.51,107.18,107.47,13869.0,107.3,107.51,107.18,107.47,13869.0
2016-09-27 09:40:00,107.51,107.64,107.41,107.46,10171.0,107.51,107.64,107.41,107.46,10171.0
2016-09-27 09:45:00,107.46,107.71,107.41,107.65,15181.0,107.46,107.71,107.41,107.65,15181.0
2016-09-27 09:50:00,107.58,107.83,107.48,107.73,18557.0,107.58,107.83,107.48,107.73,18557.0
2016-09-27 09:55:00,107.73,107.85,107.7,107.8,9864.0,107.73,107.85,107.7,107.8,9864.0
2016-09-27 10:00:00,107.8,108.34,107.78,108.21,76375.0,107.8,108.34,107.78,108.21,76375.0
2016-09-27 10:05:00,108.23,108.33,108.08,108.25,35323.0,108.23,108.33,108.08,108.25,35323.0
2016-09-27 10:10:00,108.27,108.31,108.18,108.19,30470.0,108.27,108.31,108.18,108.19,30470.0
2016-09-27 10:15:00,108.22,108.29,108.13,108.19,31879.0,108.22,108.29,108.13,108.19,31879.0
2016-09-27 10:20:00,108.2,108.3,108.12,108.28,12008.0,108.2,108.3,108.12,108.28,12008.0
2016-09-27 10:25:00,108.27,108.31,108.17,108.19,17893.0,108.27,108.31,108.17,108.19,17893.0
2016-09-27 10:30:00,108.2,108.37,108.17,108.2,24975.0,108.2,108.37,108.17,108.2,24975.0
2016-09-27 10:35:00,108.19,108.2,108.08,108.15,21016.0,108.19,108.2,108.08,108.15,21016.0
2016-09-27 10:40:00,108.15,108.26,108.1,108.26,18614.0,108.15,108.26,108.1,108.26,18614.0
2016-09-27 10:45:00,108.26,108.43,108.23,108.33,36441.0,108.26,108.43,108.23,108.33,36441.0
2016-09-27 10:50:00,108.32,108.4,108.3,108.37,8937.0,108.32,108.4,108.3,108.37,8937.0
2016-09-27 10:55:00,108.36,108.41,108.32,108.34,25346.0,108.36,108.41,108.32,108.34,25346.0
2016-09-27 11:00:00,108.33,108.42,108.29,108.4,25627.0,108.33,108.42,108.29,108.4,25627.0
2016-09-27 11:05:00,108.41,108.58,108.41,108.57,58830.0,108.41,108.58,108.41,108.57,58830.0
2016-09-27 11:10:00,108.55,108.56,108.46,108.53,14506.0,108.55,108.56,108.46,108.53,14506.0
2016-09-27 11:15:00,108.52,108.53,108.45,108.53,21193.0,108.52,108.53,108.45,108.53,21193.0
2016-09-27 11:20:00,108.54,108.79,108.54,108.78,26717.0,108.54,108.79,108.54,108.78,26717.0
2016-09-27 11:25:00,108.78,108.94,108.71,108.94,35242.0,108.78,108.94,108.71,108.94,35242.0
2016-09-27 11:30:00,108.93,109.08,108.9,109.06,70300.0,108.93,109.08,108.9,109.06,70300.0
2016-09-27 11:35:00,109.06,109.12,108.99,109.12,25431.0,109.06,109.12,108.99,109.12,25431.0
2016-09-27 11:40:00,109.09,109.14,109.06,109.06,29042.0,109.09,109.14,109.06,109.06,29042.0
2016-09-27 11:45:00,109.06,109.07,108.88,109.03,25643.0,109.06,109.07,108.88,109.03,25643.0
2016-09-27 11:50:00,109.01,109.01,108.92,108.95,16908.0,109.01,109.01,108.92,108.95,16908.0
2016-09-27 11:55:00,108.93,109.06,108.93,109.05,13845.0,108.93,109.06,108.93,109.05,13845.0
2016-09-27 12:00:00,109.04,109.04,108.91,108.92,15456.0,109.04,109.04,108.91,108.92,15456.0
2016-09-27 12:05:00,108.91,108.93,108.84,108.84,21420.0,108.91,108.93,108.84,108.84,21420.0
2016-09-27 12:10:00,108.84,108.87,108.78,108.78,17616.0,108.84,108.87,108.78,108.78,17616.0
2016-09-27 12:15:00,108.74,108.88,108.74,108.87,13539.0,108.74,108.88,108.74,108.87,13539.0
2016-09-27 12:20:00,108.87,109.13,108.87,109.1,37835.0,108.87,109.13,108.87,109.1,37835.0
2016-09-27 12:25:00,109.11,109.24,109.1,109.17,18443.0,109.11,109.24,109.1,109.17,18443.0
2016-09-27 12:30:00,109.18,109.24,109.18,109.22,19891.0,109.18,109.24,109.18,109.22,19891.0
2016-09-27 12:35:00,109.21,109.24,109.16,109.24,21969.0,109.21,109.24,109.16,109.24,21969.0
2016-09-27 12:40:00,109.25,109.33,109.24,109.33,37232.0,109.25,109.33,109.24,109.33,37232.0
2016-09-27 12:45:00,109.31,109.33,109.14,109.19,24721.0,109.31,109.33,109.14,109.19,24721.0
2016-09-27 12:50:00,109.2,109.23,109.15,109.18,23136.0,109.2,109.23,109.15,109.18,23136.0
2016-09-27 12:55:00,109.17,109.23,109.15,109.2,30806.0,109.17,109.23,109.15,109.2,30806.0
2016-09-27 13:00:00,109.19,109.34,109.15,109.34,51650.0,109.19,109.34,109.15,109.34,51650.0
2016-09-27 13:05:00,109.32,109.36,109.23,109.28,30760.0,109.32,109.36,109.23,109.28,30760.0
2016-09-27 13:10:00,109.29,109.29,109.12,109.13,20255.0,109.29,109.29,109.12,109.13,20255.0
2016-09-27 13:15:00,109.14,109.22,109.14,109.2,16696.0,109.14,109.22,109.14,109.2,16696.0
2016-09-27 13:20:00,109.21,109.25,109.14,109.16,17551.0,109.21,109.25,109.14,109.16,17551.0
2016-09-27 13:25:00,109.15,109.24,109.15,109.24,19273.0,109.15,109.24,109.15,109.24,19273.0
2016-09-27 13:30:00,109.24,109.4,109.24,109.38,16585.0,109.24,109.4,109.24,109.38,16585.0
2016-09-27 13:35:00,109.37,109.46,109.35,109.46,43906.0,109.37,109.46,109.35,109.46,43906.0
2016-09-27 13:40:00,109.45,109.58,109.39,109.54,40921.0,109.45,109.58,109.39,109.54,40921.0
2016-09-27 13:45:00,109.54,109.62,109.46,109.56,26686.0,109.54,109.62,109.46,109.56,26686.0
2016-09-27 13:50:00,109.55,109.65,109.52,109.62,16195.0,109.55,109.65,109.52,109.62,16195.0
2016-09-27 13:55:00,109.61,109.67,109.6,109.62,28218.0,109.61,109.67,109.6,109.62,28218.0
2016-09-27 14:00:00,109.63,109.7,109.6,109.65,34749.0,109.63,109.7,109.6,109.65,34749.0
2016-09-27 14:05:00,109.65,109.65,109.6,109.62,40248.0,109.65,109.65,109.6,109.62,40248.0
2016-09-27 14:10:00,109.61,109.71,109.6,109.69,48631.0,109.61,109.71,109.6,109.69,48631.0
2016-09-27 14:15:00,109.69,109.72,109.66,109.71,30186.0,109.69,109.72,109.66,109.71,30186.0
2016-09-27 14:20:00,109.7,109.7,109.62,109.64,22399.0,109.7,109.7,109.62,109.64,22399.0
2016-09-27 14:25:00,109.64,109.7,109.62,109.7,38430.0,109.64,109.7,109.62,109.7,38430.0
2016-09-27 14:30:00,109.69,109.69,109.64,109.64,22028.0,109.69,109.69,109.64,109.64,22028.0
2016-09-27 14:35:00,109.65,109.66,109.51,109.57,21219.0,109.65,109.66,109.51,109.57,21219.0
2016-09-27 14:40:00,109.58,109.61,109.48,109.53,37512.0,109.58,109.61,109.48,109.53,37512.0
2016-09-27 14:45:00,109.53,109.59,109.44,109.46,48968.0,109.53,109.59,109.44,109.46,48968.0
2016-09-27 14:50:00,109.45,109.56,109.4,109.56,31937.0,109.45,109.56,109.4,109.56,31937.0
2016-09-27 14:55:00,109.54,109.54,109.48,109.54,14204.0,109.54,109.54,109.48,109.54,14204.0
2016-09-27 15:00:00,109.54,109.54,109.45,109.53,37950.0,109.54,109.54,109.45,109.53,37950.0
2016-09-27 15:05:00,109.51,109.57,109.51,109.53,19838.0,109.51,109.57,109.51,109.53,19838.0
2016-09-27 15:10:00,109.53,109.54,109.45,109.45,27904.0,109.53,109.54,109.45,109.45,27904.0
2016-09-27 15:15:00,109.45,109.58,109.41,109.57,40483.0,109.45,109.58,109.41,109.57,40483.0
2016-09-27 15:20:00,109.56,109.57,109.49,109.52,45057.0,109.56,109.57,109.49,109.52,45057.0
2016-09-27 15:25:00,109.53,109.62,109.51,109.62,41553.0,109.53,109.62,109.51,109.62,41553.0
2016-09-27 15:30:00,109.61,109.63,109.52,109.62,77322.0,109.61,109.63,109.52,109.62,77322.0
2016-09-27 15:35:00,109.62,109.65,109.52,109.6,105301.0,109.62,109.65,109.52,109.6,105301.0
2016-09-27 15:40:00,109.61,109.77,109.58,109.76,73057.0,109.61,109.77,109.58,109.76,73057.0
2016-09-27 15:45:00,109.76,109.76,109.62,109.67,64245.0,109.76,109.76,109.62,109.67,64245.0
2016-09-27 15:50:00,109.67,109.68,109.61,109.68,85756.0,109.67,109.68,109.61,109.68,85756.0
2016-09-27 15:55:00,109.67,109.76,109.66,109.71,158358.0,109.67,109.76,109.66,109.71,158358.0
2016-09-28 09:30:00,109.48,109.69,109.31,109.35,68226.0,109.48,109.69,109.31,109.35,68226.0
2016-09-28 09:35:00,109.45,109.6,109.26,109.4,28523.0,109.45,109.6,109.26,109.4,28523.0
2016-09-28 09:40:00,109.41,109.42,108.96,108.99,44732.0,109.41,109.42,108.96,108.99,44732.0
2016-09-28 09:45:00,109.0,109.09,108.82,108.94,40189.0,109.0,109.09,108.82,108.94,40189.0
2016-09-28 09:50:00,108.96,109.4,108.96,109.4,31681.0,108.96,109.4,108.96,109.4,31681.0
2016-09-28 09:55:00,109.41,109.49,109.23,109.29,32199.0,109.41,109.49,109.23,109.29,32199.0
2016-09-28 10:00:00,109.33,109.53,109.26,109.46,35535.0,109.33,109.53,109.26,109.46,35535.0
2016-09-28 10:05:00,109.46,109.47,109.06,109.19,48500.0,109.46,109.47,109.06,109.19,48500.0
2016-09-28 10:10:00,109.19,109.39,109.11,109.19,31355.0,109.19,109.39,109.11,109.19,31355.0
2016-09-28 10:15:00,109.22,109.41,109.22,109.27,17721.0,109.22,109.41,109.22,109.27,17721.0
2016-09-28 10:20:00,109.28,109.29,109.11,109.19,20354.0,109.28,109.29,109.11,109.19,20354.0
2016-09-28 10:25:00,109.21,109.31,109.14,109.17,16566.0,109.21,109.31,109.14,109.17,16566.0
2016-09-28 10:30:00,109.19,109.23,108.98,109.18,19243.0,109.19,109.23,108.98,109.18,19243.0
2016-09-28 10:35:00,109.2,109.21,109.03,109.07,12380.0,109.2,109.21,109.03,109.07,12380.0
2016-09-28 10:40:00,109.06,109.15,108.97,109.14,14677.0,109.06,109.15,108.97,109.14,14677.0
2016-09-28 10:45:00,109.14,109.18,109.09,109.16,25698.0,109.14,109.18,109.09,109.16,25698.0
2016-09-28 10:50:00,109.17,109.22,109.09,109.22,15967.0,109.17,109.22,109.09,109.22,15967.0
2016-09-28 10:55:00,109.2,109.24,109.14,109.14,18098.0,109.2,109.24,109.14,109.14,18098.0
2016-09-28 11:00:00,109.14,109.16,108.92,108.93,20127.0,109.14,109.16,108.92,108.93,20127.0
2016-09-28 11:05:00,108.93,109.1,108.87,109.1,28146.0,108.93,109.1,108.87,109.1,28146.0
2016-09-28 11:10:00,109.08,109.16,109.04,109.11,11467.0,109.08,109.16,109.04,109.11,11467.0
2016-09-28 11:15:00,109.09,109.21,109.01,109.21,12941.0,109.09,109.21,109.01,109.21,12941.0
2016-09-28 11:20:00,109.21,109.3,109.16,109.3,28600.0,109.21,109.3,109.16,109.3,28600.0
2016-09-28 11:25:00,109.31,109.39,109.28,109.34,20276.0,109.31,109.39,109.28,109.34,20276.0
2016-09-28 11:30:00,109.35,109.37,109.23,109.31,21365.0,109.35,109.37,109.23,109.31,21365.0
2016-09-28 11:35:00,109.31,109.47,109.29,109.45,22292.0,109.31,109.47,109.29,109.45,22292.0
2016-09-28 11:40:00,109.43,109.49,109.4,109.42,14080.0,109.43,109.49,109.4,109.42,14080.0
2016-09-28 11:45:00,109.41,109.46,109.22,109.25,31645.0,109.41,109.46,109.22,109.25,31645.0
2016-09-28 11:50:00,109.26,109.34,109.25,109.34,32053.0,109.26,109.34,109.25,109.34,32053.0
2016-09-28 11:55:00,109.35,109.38,109.27,109.35,16526.0,109.35,109.38,109.27,109.35,16526.0
2016-09-28 12:00:00,109.36,109.36,109.24,109.31,33453.0,109.36,109.36,109.24,109.31,33453.0
2016-09-28 12:05:00,109.32,109.32,109.1,109.13,42156.0,109.32,109.32,109.1,109.13,42156.0
2016-09-28 12:10:00,109.12,109.28,109.1,109.19,18596.0,109.12,109.28,109.1,109.19,18596.0
2016-09-28 12:15:00,109.21,109.21,109.07,109.1,10188.0,109.21,109.21,109.07,109.1,10188.0
2016-09-28 12:20:00,109.09,109.1,108.98,109.02,15578.0,109.09,109.1,108.98,109.02,15578.0
2016-09-28 12:25:00,109.05,109.08,109.03,109.05,9821.0,109.05,109.08,109.03,109.05,9821.0
2016-09-28 12:30:00,109.05,109.13,109.04,109.05,14096.0,109.05,109.13,109.04,109.05,14096.0
2016-09-28 12:35:00,109.06,109.08,109.0,109.05,11674.0,109.06,109.08,109.0,109.05,11674.0
2016-09-28 12:40:00,109.04,109.13,109.0,109.13,15537.0,109.04,109.13,109.0,109.13,15537.0
2016-09-28 12:45:00,109.14,109.25,109.14,109.19,11331.0,109.14,109.25,109.14,109.19,11331.0
2016-09-28 12:50:00,109.2,109.23,109.16,109.23,10520.0,109.2,109.23,109.16,109.23,10520.0
2016-09-28 12:55:00,109.23,109.24,109.05,109.15,15178.0,109.23,109.24,109.05,109.15,15178.0
2016-09-28 13:00:00,109.15,109.2,109.06,109.19,15365.0,109.15,109.2,109.06,109.19,15365.0
2016-09-28 13:05:00,109.17,109.25,109.17,109.2,9696.0,109.17,109.25,109.17,109.2,9696.0
2016-09-28 13:10:00,109.2,109.28,109.16,109.18,10092.0,109.2,109.28,109.16,109.18,10092.0
2016-09-28 13:15:00,109.19,109.29,109.18,109.28,11415.0,109.19,109.29,109.18,109.28,11415.0
2016-09-28 13:20:00,109.29,109.45,109.29,109.36,10475.0,109.29,109.45,109.29,109.36,10475.0
2016-09-28 13:25:00,109.36,109.45,109.34,109.36,11129.0,109.36,109.45,109.34,109.36,11129.0
2016-09-28 13:30:00,109.38,109.54,109.38,109.53,19401.0,109.38,109.54,109.38,109.53,19401.0
2016-09-28 13:35:00,109.53,109.54,109.45,109.52,18626.0,109.53,109.54,109.45,109.52,18626.0
2016-09-28 13:40:00,109.52,109.54,109.5,109.53,6937.0,109.52,109.54,109.5,109.53,6937.0
2016-09-28 13:45:00,109.53,109.53,109.41,109.41,16852.0,109.53,109.53,109.41,109.41,16852.0
2016-09-28 13:50:00,109.41,109.46,109.39,109.41,15532.0,109.41,109.46,109.39,109.41,15532.0
2016-09-28 13:55:00,109.42,109.44,109.33,109.33,19356.0,109.42,109.44,109.33,109.33,19356.0
2016-09-28 14:00:00,109.32,109.36,109.25,109.28,27295.0,109.32,109.36,109.25,109.28,27295.0
2016-09-28 14:05:00,109.28,109.32,109.23,109.26,27417.0,109.28,109.32,109.23,109.26,27417.0
2016-09-28 14:10:00,109.25,109.37,109.25,109.33,33937.0,109.25,109.37,109.25,109.33,33937.0
2016-09-28 14:15:00,109.34,109.34,109.18,109.19,40948.0,109.34,109.34,109.18,109.19,40948.0
2016-09-28 14:20:00,109.19,109.21,109.09,109.09,26287.0,109.19,109.21,109.09,109.09,26287.0
2016-09-28 14:25:00,109.11,109.22,109.08,109.14,27001.0,109.11,109.22,109.08,109.14,27001.0
2016-09-28 14:30:00,109.13,109.19,109.0,109.05,38402.0,109.13,109.19,109.0,109.05,38402.0
2016-09-28 14:35:00,109.07,109.21,109.01,109.11,39979.0,109.07,109.21,109.01,109.11,39979.0
2016-09-28 14:40:00,109.12,109.24,109.04,109.16,41540.0,109.12,109.24,109.04,109.16,41540.0
2016-09-28 14:45:00,109.18,109.27,109.17,109.25,9867.0,109.18,109.27,109.17,109.25,9867.0
2016-09-28 14:50:00,109.24,109.29,109.11,109.27,19356.0,109.24,109.29,109.11,109.27,19356.0
2016-09-28 14:55:00,109.27,109.28,109.13,109.16,16358.0,109.27,109.28,109.13,109.16,16358.0
2016-09-28 15:00:00,109.16,109.2,109.07,109.1,52750.0,109.16,109.2,109.07,109.1,52750.0
2016-09-28 15:05:00,109.1,109.15,109.03,109.11,52298.0,109.1,109.15,109.03,109.11,52298.0
2016-09-28 15:10:00,109.1,109.23,109.08,109.23,18841.0,109.1,109.23,109.08,109.23,18841.0
2016-09-28 15:15:00,109.25,109.32,109.21,109.21,30101.0,109.25,109.32,109.21,109.21,30101.0
2016-09-28 15:20:00,109.22,109.39,109.21,109.35,25769.0,109.22,109.39,109.21,109.35,25769.0
2016-09-28 15:25:00,109.37,109.4,109.23,109.25,39132.0,109.37,109.4,109.23,109.25,39132.0
2016-09-28 15:30:00,109.24,109.26,109.2,109.23,41448.0,109.24,109.26,109.2,109.23,41448.0
2016-09-28 15:35:00,109.22,109.32,109.21,109.31,53960.0,109.22,109.32,109.21,109.31,53960.0
2016-09-28 15:40:00,109.31,109.44,109.29,109.41,47102.0,109.31,109.44,109.29,109.41,47102.0
2016-09-28 15:45:00,109.41,109.53,109.4,109.49,62143.0,109.41,109.53,109.4,109.49,62143.0
2016-09-28 15:50:00,109.49,109.53,109.45,109.53,74981.0,109.49,109.53,109.45,109.53,74981.0
2016-09-28 15:55:00,109.53,109.58,109.46,109.48,141939.0,109.53,109.58,109.46,109.48,141939.0
2016-09-29 09:30:00,109.5,109.57,108.9,108.97,129463.0,109.5,109.57,108.9,108.97,129463.0
2016-09-29 09:35:00,108.98,109.16,108.97,109.06,27905.0,108.98,109.16,108.97,109.06,27905.0
2016-09-29 09:40:00,109.11,109.2,108.82,108.88,36155.0,109.11,109.2,108.82,108.88,36155.0
2016-09-29 09:45:00,108.87,109.06,108.86,108.89,32450.0,108.87,109.06,108.86,108.89,32450.0
2016-09-29 09:50:00,108.94,109.09,108.88,108.91,35909.0,108.94,109.09,108.88,108.91,35909.0
2016-09-29 09:55:00,108.92,109.0,108.89,108.92,21335.0,108.92,109.0,108.89,108.92,21335.0
2016-09-29 10:00:00,108.95,109.12,108.89,108.91,27485.0,108.95,109.12,108.89,108.91,27485.0
2016-09-29 10:05:00,108.93,108.98,108.64,108.8,51747.0,108.93,108.98,108.64,108.8,51747.0
2016-09-29 10:10:00,108.79,108.94,108.76,108.85,22079.0,108.79,108.94,108.76,108.85,22079.0
2016-09-29 10:15:00,108.86,109.15,108.78,109.15,22218.0,108.86,109.15,108.78,109.15,22218.0
2016-09-29 10:20:00,109.15,109.15,108.97,108.97,36541.0,109.15,109.15,108.97,108.97,36541.0
2016-09-29 10:25:00,108.98,109.05,108.92,109.0,28987.0,108.98,109.05,108.92,109.0,28987.0
2016-09-29 10:30:00,109.01,109.01,108.94,108.96,13354.0,109.01,109.01,108.94,108.96,13354.0
2016-09-29 10:35:00,108.96,108.97,108.86,108.9,9090.0,108.96,108.97,108.86,108.9,9090.0
2016-09-29 10:40:00,108.91,108.96,108.72,108.73,12407.0,108.91,108.96,108.72,108.73,12407.0
2016-09-29 10:45:00,108.72,108.78,108.67,108.73,17978.0,108.72,108.78,108.67,108.73,17978.0
2016-09-29 10:50:00,108.74,108.85,108.74,108.76,12449.0,108.74,108.85,108.74,108.76,12449.0
2016-09-29 10:55:00,108.75,108.79,108.73,108.73,19523.0,108.75,108.79,108.73,108.73,19523.0
2016-09-29 11:00:00,108.73,108.77,108.59,108.75,43875.0,108.73,108.77,108.59,108.75,43875.0
2016-09-29 11:05:00,108.75,108.75,108.64,108.66,4976.0,108.75,108.75,108.64,108.66,4976.0
2016-09-29 11:10:00,108.67,108.67,108.45,108.54,21244.0,108.67,108.67,108.45,108.54,21244.0
2016-09-29 11:15:00,108.51,108.58,108.46,108.53,11429.0,108.51,108.58,108.46,108.53,11429.0
2016-09-29 11:20:00,108.53,108.61,108.52,108.52,20280.0,108.53,108.61,108.52,108.52,20280.0
2016-09-29 11:25:00,108.52,108.67,108.5,108.61,8642.0,108.52,108.67,108.5,108.61,8642.0
2016-09-29 11:30:00,108.6,108.66,108.53,108.53,7249.0,108.6,108.66,108.53,108.53,7249.0
2016-09-29 11:35:00,108.57,108.58,108.49,108.51,14813.0,108.57,108.58,108.49,108.51,14813.0
2016-09-29 11:40:00,108.52,108.6,108.51,108.57,8352.0,108.52,108.6,108.51,108.57,8352.0
2016-09-29 11:45:00,108.59,108.6,108.47,108.48,12194.0,108.59,108.6,108.47,108.48,12194.0
2016-09-29 11:50:00,108.48,108.56,108.4,108.53,17811.0,108.48,108.56,108.4,108.53,17811.0
2016-09-29 11:55:00,108.55,108.55,108.47,108.53,10452.0,108.55,108.55,108.47,108.53,10452.0
2016-09-29 12:00:00,108.53,108.6,108.53,108.57,8902.0,108.53,108.6,108.53,108.57,8902.0
2016-09-29 12:05:00,108.58,108.8,108.58,108.8,12923.0,108.58,108.8,108.58,108.8,12923.0
2016-09-29 12:10:00,108.81,108.81,108.75,108.76,8600.0,108.81,108.81,108.75,108.76,8600.0
2016-09-29 12:15:00,108.77,108.81,108.7,108.7,12068.0,108.77,108.81,108.7,108.7,12068.0
2016-09-29 12:20:00,108.71,108.76,108.67,108.76,5445.0,108.71,108.76,108.67,108.76,5445.0
2016-09-29 12:25:00,108.76,108.84,108.68,108.69,7866.0,108.76,108.84,108.68,108.69,7866.0
2016-09-29 12:30:00,108.69,108.73,108.58,108.62,7302.0,108.69,108.73,108.58,108.62,7302.0
2016-09-29 12:35:00,108.63,108.65,108.54,108.57,7450.0,108.63,108.65,108.54,108.57,7450.0
2016-09-29 12:40:00,108.54,108.54,108.31,108.37,17754.0,108.54,108.54,108.31,108.37,17754.0
2016-09-29 12:45:00,108.35,108.35,108.06,108.06,26234.0,108.35,108.35,108.06,108.06,26234.0
2016-09-29 12:50:00,108.05,108.05,107.74,107.88,37097.0,108.05,108.05,107.74,107.88,37097.0
2016-09-29 12:55:00,107.86,107.91,107.77,107.88,17031.0,107.86,107.91,107.77,107.88,17031.0
2016-09-29 13:00:00,107.88,107.9,107.55,107.72,37217.0,107.88,107.9,107.55,107.72,37217.0
2016-09-29 13:05:00,107.71,107.9,107.68,107.8,36132.0,107.71,107.9,107.68,107.8,36132.0
2016-09-29 13:10:00,107.82,108.09,107.81,107.84,36822.0,107.82,108.09,107.81,107.84,36822.0
2016-09-29 13:15:00,107.85,108.04,107.84,107.92,21276.0,107.85,108.04,107.84,107.92,21276.0
2016-09-29 13:20:00,107.9,108.06,107.84,108.04,14852.0,107.9,108.06,107.84,108.04,14852.0
2016-09-29 13:25:00,108.03,108.07,107.91,107.98,24643.0,108.03,108.07,107.91,107.98,24643.0
2016-09-29 13:30:00,107.96,107.98,107.8,107.94,15369.0,107.96,107.98,107.8,107.94,15369.0
2016-09-29 13:35:00,107.94,108.04,107.92,107.96,42473.0,107.94,108.04,107.92,107.96,42473.0
2016-09-29 13:40:00,107.95,107.97,107.87,107.96,12509.0,107.95,107.97,107.87,107.96,12509.0
2016-09-29 13:45:00,107.95,107.96,107.83,107.9,13343.0,107.95,107.96,107.83,107.9,13343.0
2016-09-29 13:50:00,107.89,107.95,107.78,107.83,19405.0,107.89,107.95,107.78,107.83,19405.0
2016-09-29 13:55:00,107.83,107.87,107.7,107.87,17012.0,107.83,107.87,107.7,107.87,17012.0
2016-09-29 14:00:00,107.86,107.88,107.72,107.85,14444.0,107.86,107.88,107.72,107.85,14444.0
2016-09-29 14:05:00,107.87,107.98,107.85,107.95,18598.0,107.87,107.98,107.85,107.95,18598.0
2016-09-29 14:10:00,107.97,107.97,107.79,107.93,12653.0,107.97,107.97,107.79,107.93,12653.0
2016-09-29 14:15:00,107.96,108.08,107.96,108.04,10832.0,107.96,108.08,107.96,108.04,10832.0
2016-09-29 14:20:00,108.03,108.17,108.03,108.17,6415.0,108.03,108.17,108.03,108.17,6415.0
2016-09-29 14:25:00,108.18,108.33,108.1,108.3,16623.0,108.18,108.33,108.1,108.3,16623.0
2016-09-29 14:30:00,108.3,108.35,108.18,108.31,10805.0,108.3,108.35,108.18,108.31,10805.0
2016-09-29 14:35:00,108.36,108.46,108.31,108.37,10993.0,108.36,108.46,108.31,108.37,10993.0
2016-09-29 14:40:00,108.36,108.4,108.3,108.33,13031.0,108.36,108.4,108.3,108.33,13031.0
2016-09-29 14:45:00,108.32,108.4,108.26,108.35,11421.0,108.32,108.4,108.26,108.35,11421.0
2016-09-29 14:50:00,108.38,108.39,108.3,108.3,6014.0,108.38,108.39,108.3,108.3,6014.0
2016-09-29 14:55:00,108.3,108.36,108.19,108.24,9937.0,108.3,108.36,108.19,108.24,9937.0
2016-09-29 15:00:00,108.23,108.28,108.08,108.15,16088.0,108.23,108.28,108.08,108.15,16088.0
2016-09-29 15:05:00,108.16,108.22,108.1,108.19,19505.0,108.16,108.22,108.1,108.19,19505.0
2016-09-29 15:10:00,108.17,108.17,108.08,108.15,27798.0,108.17,108.17,108.08,108.15,27798.0
2016-09-29 15:15:00,108.15,108.19,108.05,108.06,15623.0,108.15,108.19,108.05,108.06,15623.0
2016-09-29 15:20:00,108.05,108.16,107.94,107.97,27348.0,108.05,108.16,107.94,107.97,27348.0
2016-09-29 15:25:00,107.98,108.05,107.8,108.05,22850.0,107.98,108.05,107.8,108.05,22850.0
2016-09-29 15:30:00,108.05,108.1,107.96,108.09,36419.0,108.05,108.1,107.96,108.09,36419.0
2016-09-29 15:35:00,108.09,108.13,108.03,108.13,45426.0,108.09,108.13,108.03,108.13,45426.0
2016-09-29 15:40:00,108.13,108.15,107.92,108.04,95488.0,108.13,108.15,107.92,108.04,95488.0
2016-09-29 15:45:00,108.04,108.06,107.95,107.99,46339.0,108.04,108.06,107.95,107.99,46339.0
2016-09-29 15:50:00,107.99,108.03,107.89,107.95,55432.0,107.99,108.03,107.89,107.95,55432.0
2016-09-29 15:55:00,107.95,107.98,107.78,107.79,117164.0,107.95,107.98,107.78,107.79,117164.0
2016-09-30 09:30:00,108.14,108.39,108.07,108.21,53296.0,108.14,108.39,108.07,108.21,53296.0
2016-09-30 09:35:00,108.22,108.22,107.82,107.88,41875.0,108.22,108.22,107.82,107.88,41875.0
2016-09-30 09:40:00,107.9,107.96,107.83,107.88,56186.0,107.9,107.96,107.83,107.88,56186.0
2016-09-30 09:45:00,107.93,107.96,107.77,107.86,37899.0,107.93,107.96,107.77,107.86,37899.0
2016-09-30 09:50:00,107.85,107.91,107.69,107.72,36479.0,107.85,107.91,107.69,107.72,36479.0
2016-09-30 09:55:00,107.73,107.78,107.57,107.57,35468.0,107.73,107.78,107.57,107.57,35468.0
2016-09-30 10:00:00,107.57,107.64,107.44,107.54,70291.0,107.57,107.64,107.44,107.54,70291.0
2016-09-30 10:05:00,107.55,107.76,107.54,107.75,64017.0,107.55,107.76,107.54,107.75,64017.0
2016-09-30 10:10:00,107.75,107.93,107.72,107.89,49326.0,107.75,107.93,107.72,107.89,49326.0
2016-09-30 10:15:00,107.89,107.89,107.73,107.81,33254.0,107.89,107.89,107.73,107.81,33254.0
2016-09-30 10:20:00,107.81,107.88,107.79,107.84,25688.0,107.81,107.88,107.79,107.84,25688.0
2016-09-30 10:25:00,107.84,107.96,107.81,107.91,32669.0,107.84,107.96,107.81,107.91,32669.0
2016-09-30 10:30:00,107.91,107.96,107.86,107.94,38066.0,107.91,107.96,107.86,107.94,38066.0
2016-09-30 10:35:00,107.94,108.0,107.9,107.9,26135.0,107.94,108.0,107.9,107.9,26135.0
2016-09-30 10:40:00,107.89,107.98,107.89,107.95,16576.0,107.89,107.98,107.89,107.95,16576.0
2016-09-30 10:45:00,107.94,107.99,107.8,107.8,19602.0,107.94,107.99,107.8,107.8,19602.0
2016-09-30 10:50:00,107.82,107.89,107.74,107.89,21561.0,107.82,107.89,107.74,107.89,21561.0
2016-09-30 10:55:00,107.9,108.0,107.87,107.98,12700.0,107.9,108.0,107.87,107.98,12700.0
2016-09-30 11:00:00,108.0,108.13,107.94,108.11,27059.0,108.0,108.13,107.94,108.11,27059.0
2016-09-30 11:05:00,108.13,108.14,108.06,108.12,17064.0,108.13,108.14,108.06,108.12,17064.0
2016-09-30 11:10:00,108.14,108.28,108.13,108.27,22018.0,108.14,108.28,108.13,108.27,22018.0
2016-09-30 11:15:00,108.28,108.3,108.13,108.13,46347.0,108.28,108.3,108.13,108.13,46347.0
2016-09-30 11:20:00,108.15,108.18,107.96,108.02,38181.0,108.15,108.18,107.96,108.02,38181.0
2016-09-30 11:25:00,108.03,108.1,108.02,108.05,17544.0,108.03,108.1,108.02,108.05,17544.0
2016-09-30 11:30:00,108.06,108.17,108.06,108.09,16382.0,108.06,108.17,108.06,108.09,16382.0
2016-09-30 11:35:00,108.09,108.15,107.97,107.99,44480.0,108.09,108.15,107.97,107.99,44480.0
2016-09-30 11:40:00,108.0,108.1,107.94,108.1,18610.0,108.0,108.1,107.94,108.1,18610.0
2016-09-30 11:45:00,108.11,108.19,108.04,108.18,13181.0,108.11,108.19,108.04,108.18,13181.0
2016-09-30 11:50:00,108.17,108.18,108.03,108.17,17647.0,108.17,108.18,108.03,108.17,17647.0
2016-09-30 11:55:00,108.17,108.17,107.94,107.95,22389.0,108.17,108.17,107.94,107.95,22389.0
2016-09-30 12:00:00,107.94,108.01,107.92,108.0,38624.0,107.94,108.01,107.92,108.0,38624.0
2016-09-30 12:05:00,108.0,108.01,107.92,107.99,37943.0,108.0,108.01,107.92,107.99,37943.0
2016-09-30 12:10:00,107.99,108.06,107.97,108.06,46693.0,107.99,108.06,107.97,108.06,46693.0
2016-09-30 12:15:00,108.07,108.16,108.06,108.16,14401.0,108.07,108.16,108.06,108.16,14401.0
2016-09-30 12:20:00,108.16,108.16,108.02,108.08,51936.0,108.16,108.16,108.02,108.08,51936.0
2016-09-30 12:25:00,108.08,108.14,108.02,108.13,101188.0,108.08,108.14,108.02,108.13,101188.0
2016-09-30 12:30:00,108.13,108.33,108.11,108.33,21310.0,108.13,108.33,108.11,108.33,21310.0
2016-09-30 12:35:00,108.33,108.33,108.26,108.3,18274.0,108.33,108.33,108.26,108.3,18274.0
2016-09-30 12:40:00,108.32,108.34,108.13,108.17,25149.0,108.32,108.34,108.13,108.17,25149.0
2016-09-30 12:45:00,108.17,108.29,108.12,108.29,19180.0,108.17,108.29,108.12,108.29,19180.0
2016-09-30 12:50:00,108.3,108.31,108.22,108.31,10419.0,108.3,108.31,108.22,108.31,10419.0
2016-09-30 12:55:00,108.32,108.37,108.26,108.27,16580.0,108.32,108.37,108.26,108.27,16580.0
2016-09-30 13:00:00,108.26,108.35,108.19,108.35,17254.0,108.26,108.35,108.19,108.35,17254.0
2016-09-30 13:05:00,108.34,108.34,108.23,108.28,11416.0,108.34,108.34,108.23,108.28,11416.0
2016-09-30 13:10:00,108.31,108.34,108.3,108.33,11316.0,108.31,108.34,108.3,108.33,11316.0
2016-09-30 13:15:00,108.33,108.34,108.26,108.27,15492.0,108.33,108.34,108.26,108.27,15492.0
2016-09-30 13:20:00,108.26,108.26,108.17,108.18,13792.0,108.26,108.26,108.17,108.18,13792.0
2016-09-30 13:25:00,108.16,108.22,108.16,108.2,7634.0,108.16,108.22,108.16,108.2,7634.0
2016-09-30 13:30:00,108.22,108.24,108.18,108.23,15191.0,108.22,108.24,108.18,108.23,15191.0
2016-09-30 13:35:00,108.24,108.3,108.23,108.27,9217.0,108.24,108.3,108.23,108.27,9217.0
2016-09-30 13:40:00,108.28,108.38,108.27,108.36,14191.0,108.28,108.38,108.27,108.36,14191.0
2016-09-30 13:45:00,108.36,108.45,108.33,108.44,12099.0,108.36,108.45,108.33,108.44,12099.0
2016-09-30 13:50:00,108.44,108.44,108.4,108.43,7323.0,108.44,108.44,108.4,108.43,7323.0
2016-09-30 13:55:00,108.42,108.42,108.29,108.29,45594.0,108.42,108.42,108.29,108.29,45594.0
2016-09-30 14:00:00,108.29,108.41,108.29,108.36,52459.0,108.29,108.41,108.29,108.36,52459.0
2016-09-30 14:05:00,108.35,108.39,108.3,108.35,32223.0,108.35,108.39,108.3,108.35,32223.0
2016-09-30 14:10:00,108.34,108.41,108.32,108.36,27565.0,108.34,108.41,108.32,108.36,27565.0
2016-09-30 14:15:00,108.36,108.42,108.31,108.4,34712.0,108.36,108.42,108.31,108.4,34712.0
2016-09-30 14:20:00,108.4,108.54,108.39,108.53,19959.0,108.4,108.54,108.39,108.53,19959.0
2016-09-30 14:25:00,108.54,108.6,108.51,108.57,27765.0,108.54,108.6,108.51,108.57,27765.0
2016-09-30 14:30:00,108.59,108.6,108.43,108.52,28030.0,108.59,108.6,108.43,108.52,28030.0
2016-09-30 14:35:00,108.51,108.6,108.49,108.6,19487.0,108.51,108.6,108.49,108.6,19487.0
2016-09-30 14:40:00,108.57,108.6,108.55,108.56,16455.0,108.57,108.6,108.55,108.56,16455.0
2016-09-30 14:45:00,108.55,108.62,108.55,108.56,30804.0,108.55,108.62,108.55,108.56,30804.0
2016-09-30 14:50:00,108.57,108.58,108.48,108.56,13185.0,108.57,108.58,108.48,108.56,13185.0
2016-09-30 14:55:00,108.56,108.65,108.55,108.63,19894.0,108.56,108.65,108.55,108.63,19894.0
2016-09-30 15:00:00,108.62,108.68,108.6,108.66,18415.0,108.62,108.68,108.6,108.66,18415.0
2016-09-30 15:05:00,108.65,108.69,108.61,108.63,20669.0,108.65,108.69,108.61,108.63,20669.0
2016-09-30 15:10:00,108.63,108.69,108.58,108.69,15406.0,108.63,108.69,108.58,108.69,15406.0
2016-09-30 15:15:00,108.7,108.79,108.65,108.78,31640.0,108.7,108.79,108.65,108.78,31640.0
2016-09-30 15:20:00,108.77,108.84,108.73,108.84,29192.0,108.77,108.84,108.73,108.84,29192.0
2016-09-30 15:25:00,108.83,108.84,108.73,108.77,25694.0,108.83,108.84,108.73,108.77,25694.0
2016-09-30 15:30:00,108.77,108.8,108.66,108.69,28611.0,108.77,108.8,108.66,108.69,28611.0
2016-09-30 15:35:00,108.7,108.71,108.61,108.68,21972.0,108.7,108.71,108.61,108.68,21972.0
2016-09-30 15:40:00,108.67,108.75,108.65,108.73,31158.0,108.67,108.75,108.65,108.73,31158.0
2016-09-30 15:45:00,108.72,108.72,108.64,108.71,37156.0,108.72,108.72,108.64,108.71,37156.0
2016-09-30 15:50:00,108.72,108.83,108.72,108.79,64841.0,108.72,108.83,108.72,108.79,64841.0
2016-09-30 15:55:00,108.79,108.79,108.52,108.54,210510.0,108.79,108.79,108.52,108.54,210510.0
2016-10-03 09:30:00,108.41,108.5,108.16,108.37,49468.0,108.41,108.5,108.16,108.37,49468.0
2016-10-03 09:35:00,108.42,108.49,108.32,108.4,17143.0,108.42,108.49,108.32,108.4,17143.0
2016-10-03 09:40:00,108.46,108.57,108.33,108.39,18862.0,108.46,108.57,108.33,108.39,18862.0
2016-10-03 09:45:00,108.38,108.44,108.25,108.32,17757.0,108.38,108.44,108.25,108.32,17757.0
2016-10-03 09:50:00,108.32,108.41,108.28,108.36,12766.0,108.32,108.41,108.28,108.36,12766.0
2016-10-03 09:55:00,108.38,108.4,108.24,108.28,14155.0,108.38,108.4,108.24,108.28,14155.0
2016-10-03 10:00:00,108.3,108.61,108.26,108.61,17581.0,108.3,108.61,108.26,108.61,17581.0
2016-10-03 10:05:00,108.62,108.69,108.39,108.68,17447.0,108.62,108.69,108.39,108.68,17447.0
2016-10-03 10:10:00,108.68,108.73,108.57,108.6,20950.0,108.68,108.73,108.57,108.6,20950.0
2016-10-03 10:15:00,108.58,108.64,108.44,108.59,21261.0,108.58,108.64,108.44,108.59,21261.0
2016-10-03 10:20:00,108.58,108.62,108.47,108.53,21259.0,108.58,108.62,108.47,108.53,21259.0
2016-10-03 10:25:00,108.56,108.62,108.45,108.49,16408.0,108.56,108.62,108.45,108.49,16408.0
2016-10-03 10:30:00,108.48,108.63,108.46,108.63,16280.0,108.48,108.63,108.46,108.63,16280.0
2016-10-03 10:35:00,108.64,108.76,108.58,108.74,17865.0,108.64,108.76,108.58,108.74,17865.0
2016-10-03 10:40:00,108.74,108.85,108.69,108.77,19244.0,108.74,108.85,108.69,108.77,19244.0
2016-10-03 10:45:00,108.77,108.89,108.73,108.82,21655.0,108.77,108.89,108.73,108.82,21655.0
2016-10-03 10:50:00,108.85,108.95,108.84,108.92,18593.0,108.85,108.95,108.84,108.92,18593.0
2016-10-03 10:55:00,108.92,108.96,108.85,108.88,13733.0,108.92,108.96,108.85,108.88,13733.0
2016-10-03 11:00:00,108.9,108.92,108.75,108.77,20032.0,108.9,108.92,108.75,108.77,20032.0
2016-10-03 11:05:00,108.76,108.84,108.73,108.74,15140.0,108.76,108.84,108.73,108.74,15140.0
2016-10-03 11:10:00,108.76,108.87,108.71,108.84,12513.0,108.76,108.87,108.71,108.84,12513.0
2016-10-03 11:15:00,108.83,108.85,108.77,108.83,12717.0,108.83,108.85,108.77,108.83,12717.0
2016-10-03 11:20:00,108.83,108.84,108.76,108.81,12622.0,108.83,108.84,108.76,108.81,12622.0
2016-10-03 11:25:00,108.81,108.89,108.81,108.89,11203.0,108.81,108.89,108.81,108.89,11203.0
2016-10-03 11:30:00,108.87,108.87,108.74,108.74,8340.0,108.87,108.87,108.74,108.74,8340.0
2016-10-03 11:35:00,108.73,108.75,108.51,108.53,10958.0,108.73,108.75,108.51,108.53,10958.0
2016-10-03 11:40:00,108.53,108.55,108.45,108.5,7256.0,108.53,108.55,108.45,108.5,7256.0
2016-10-03 11:45:00,108.51,108.52,108.38,108.38,7418.0,108.51,108.52,108.38,108.38,7418.0
2016-10-03 11:50:00,108.37,108.37,108.18,108.18,13920.0,108.37,108.37,108.18,108.18,13920.0
2016-10-03 11:55:00,108.19,108.26,108.16,108.23,12698.0,108.19,108.26,108.16,108.23,12698.0
2016-10-03 12:00:00,108.22,108.41,108.2,108.4,19287.0,108.22,108.41,108.2,108.4,19287.0
2016-10-03 12:05:00,108.41,108.5,108.41,108.48,5340.0,108.41,108.5,108.41,108.48,5340.0
2016-10-03 12:10:00,108.48,108.55,108.47,108.52,9894.0,108.48,108.55,108.47,108.52,9894.0
2016-10-03 12:15:00,108.5,108.51,108.43,108.46,15615.0,108.5,108.51,108.43,108.46,15615.0
2016-10-03 12:20:00,108.46,108.46,108.28,108.28,6400.0,108.46,108.46,108.28,108.28,6400.0
2016-10-03 12:25:00,108.28,108.31,108.26,108.29,11458.0,108.28,108.31,108.26,108.29,11458.0
2016-10-03 12:30:00,108.3,108.3,108.23,108.29,10902.0,108.3,108.3,108.23,108.29,10902.0
2016-10-03 12:35:00,108.29,108.37,108.28,108.34,7360.0,108.29,108.37,108.28,108.34,7360.0
2016-10-03 12:40:00,108.36,108.39,108.3,108.39,5329.0,108.36,108.39,108.3,108.39,5329.0
2016-10-03 12:45:00,108.39,108.42,108.35,108.38,8299.0,108.39,108.42,108.35,108.38,8299.0
2016-10-03 12:50:00,108.37,108.4,108.36,108.37,7470.0,108.37,108.4,108.36,108.37,7470.0
2016-10-03 12:55:00,108.36,108.42,108.31,108.42,5796.0,108.36,108.42,108.31,108.42,5796.0
2016-10-03 13:00:00,108.45,108.48,108.38,108.38,9357.0,108.45,108.48,108.38,108.38,9357.0
2016-10-03 13:05:00,108.36,108.38,108.31,108.37,7575.0,108.36,108.38,108.31,108.37,7575.0
2016-10-03 13:10:00,108.39,108.44,108.3,108.44,11248.0,108.39,108.44,108.3,108.44,11248.0
2016-10-03 13:15:00,108.44,108.44,108.34,108.39,6453.0,108.44,108.44,108.34,108.39,6453.0
2016-10-03 13:20:00,108.39,108.55,108.39,108.52,9589.0,108.39,108.55,108.39,108.52,9589.0
2016-10-03 13:25:00,108.52,108.56,108.5,108.53,5756.0,108.52,108.56,108.5,108.53,5756.0
2016-10-03 13:30:00,108.51,108.6,108.48,108.6,5200.0,108.51,108.6,108.48,108.6,5200.0
2016-10-03 13:35:00,108.6,108.6,108.52,108.54,7037.0,108.6,108.6,108.52,108.54,7037.0
2016-10-03 13:40:00,108.55,108.58,108.49,108.49,9171.0,108.55,108.58,108.49,108.49,9171.0
2016-10-03 13:45:00,108.51,108.56,108.45,108.48,8702.0,108.51,108.56,108.45,108.48,8702.0
2016-10-03 13:50:00,108.5,108.52,108.39,108.45,8760.0,108.5,108.52,108.39,108.45,8760.0
2016-10-03 13:55:00,108.46,108.55,108.46,108.55,9201.0,108.46,108.55,108.46,108.55,9201.0
2016-10-03 14:00:00,108.55,108.7,108.53,108.7,11115.0,108.55,108.7,108.53,108.7,11115.0
2016-10-03 14:05:00,108.7,108.7,108.63,108.65,6297.0,108.7,108.7,108.63,108.65,6297.0
2016-10-03 14:10:00,108.65,108.67,108.58,108.58,9723.0,108.65,108.67,108.58,108.58,9723.0
2016-10-03 14:15:00,108.59,108.6,108.53,108.55,10138.0,108.59,108.6,108.53,108.55,10138.0
2016-10-03 14:20:00,108.55,108.6,108.54,108.59,14142.0,108.55,108.6,108.54,108.59,14142.0
2016-10-03 14:25:00,108.6,108.63,108.47,108.53,16924.0,108.6,108.63,108.47,108.53,16924.0
2016-10-03 14:30:00,108.52,108.55,108.45,108.53,12464.0,108.52,108.55,108.45,108.53,12464.0
2016-10-03 14:35:00,108.52,108.54,108.42,108.47,8146.0,108.52,108.54,108.42,108.47,8146.0
2016-10-03 14:40:00,108.46,108.49,108.41,108.48,5775.0,108.46,108.49,108.41,108.48,5775.0
2016-10-03 14:45:00,108.48,108.51,108.39,108.4,23615.0,108.48,108.51,108.39,108.4,23615.0
2016-10-03 14:50:00,108.4,108.49,108.37,108.47,8436.0,108.4,108.49,108.37,108.47,8436.0
2016-10-03 14:55:00,108.44,108.5,108.4,108.5,9031.0,108.44,108.5,108.4,108.5,9031.0
2016-10-03 15:00:00,108.51,108.51,108.41,108.43,8600.0,108.51,108.51,108.41,108.43,8600.0
2016-10-03 15:05:00,108.43,108.5,108.41,108.48,7946.0,108.43,108.5,108.41,108.48,7946.0
2016-10-03 15:10:00,108.49,108.57,108.48,108.56,11105.0,108.49,108.57,108.48,108.56,11105.0
2016-10-03 15:15:00,108.57,108.58,108.53,108.55,12135.0,108.57,108.58,108.53,108.55,12135.0
2016-10-03 15:20:00,108.55,108.55,108.47,108.47,14600.0,108.55,108.55,108.47,108.47,14600.0
2016-10-03 15:25:00,108.46,108.52,108.45,108.46,17937.0,108.46,108.52,108.45,108.46,17937.0
2016-10-03 15:30:00,108.47,108.53,108.43,108.52,17955.0,108.47,108.53,108.43,108.52,17955.0
2016-10-03 15:35:00,108.52,108.58,108.49,108.54,23960.0,108.52,108.58,108.49,108.54,23960.0
2016-10-03 15:40:00,108.55,108.63,108.53,108.59,25085.0,108.55,108.63,108.53,108.59,25085.0
2016-10-03 15:45:00,108.59,108.61,108.47,108.51,30863.0,108.59,108.61,108.47,108.51,30863.0
2016-10-03 15:50:00,108.51,108.55,108.47,108.48,33601.0,108.51,108.55,108.47,108.48,33601.0
2016-10-03 15:55:00,108.48,108.53,108.41,108.45,65029.0,108.48,108.53,108.41,108.45,65029.0
2016-10-04 09:30:00,108.52,108.94,108.47,108.94,24364.0,108.52,108.94,108.47,108.94,24364.0
2016-10-04 09:35:00,108.9,108.91,108.56,108.68,7975.0,108.9,108.91,108.56,108.68,7975.0
2016-10-04 09:40:00,108.65,108.71,108.47,108.58,9683.0,108.65,108.71,108.47,108.58,9683.0
2016-10-04 09:45:00,108.56,108.75,108.52,108.7,4234.0,108.56,108.75,108.52,108.7,4234.0
2016-10-04 09:50:00,108.7,108.81,108.61,108.74,5543.0,108.7,108.81,108.61,108.74,5543.0
2016-10-04 09:55:00,108.75,108.76,108.64,108.67,8386.0,108.75,108.76,108.64,108.67,8386.0
2016-10-04 10:00:00,108.73,108.75,108.54,108.55,11471.0,108.73,108.75,108.54,108.55,11471.0
2016-10-04 10:05:00,108.58,108.6,108.52,108.58,10779.0,108.58,108.6,108.52,108.58,10779.0
2016-10-04 10:10:00,108.55,108.55,108.17,108.19,19625.0,108.55,108.55,108.17,108.19,19625.0
2016-10-04 10:15:00,108.19,108.25,108.07,108.21,19567.0,108.19,108.25,108.07,108.21,19567.0
2016-10-04 10:20:00,108.22,108.49,108.19,108.44,12285.0,108.22,108.49,108.19,108.44,12285.0
2016-10-04 10:25:00,108.43,108.45,108.31,108.41,8658.0,108.43,108.45,108.31,108.41,8658.0
2016-10-04 10:30:00,108.38,108.45,108.37,108.42,8136.0,108.38,108.45,108.37,108.42,8136.0
2016-10-04 10:35:00,108.43,108.59,108.42,108.53,11826.0,108.43,108.59,108.42,108.53,11826.0
2016-10-04 10:40:00,108.55,108.76,108.55,108.6,11919.0,108.55,108.76,108.55,108.6,11919.0
2016-10-04 10:45:00,108.58,108.6,108.49,108.52,6200.0,108.58,108.6,108.49,108.52,6200.0
2016-10-04 10:50:00,108.53,108.58,108.48,108.51,6528.0,108.53,108.58,108.48,108.51,6528.0
2016-10-04 10:55:00,108.51,108.57,108.49,108.49,5820.0,108.51,108.57,108.49,108.49,5820.0
2016-10-04 11:00:00,108.51,108.53,108.2,108.2,12357.0,108.51,108.53,108.2,108.2,12357.0
2016-10-04 11:05:00,108.17,108.34,108.16,108.19,12470.0,108.17,108.34,108.16,108.19,12470.0
2016-10-04 11:10:00,108.19,108.23,108.11,108.16,14962.0,108.19,108.23,108.11,108.16,14962.0
2016-10-04 11:15:00,108.14,108.24,108.0,108.22,9617.0,108.14,108.24,108.0,108.22,9617.0
2016-10-04 11:20:00,108.2,108.33,108.16,108.33,7220.0,108.2,108.33,108.16,108.33,7220.0
2016-10-04 11:25:00,108.34,108.5,108.34,108.4,12044.0,108.34,108.5,108.34,108.4,12044.0
2016-10-04 11:30:00,108.42,108.45,108.27,108.43,6400.0,108.42,108.45,108.27,108.43,6400.0
2016-10-04 11:35:00,108.45,108.64,108.31,108.31,11084.0,108.45,108.64,108.31,108.31,11084.0
2016-10-04 11:40:00,108.28,108.46,108.28,108.37,7840.0,108.28,108.46,108.28,108.37,7840.0
2016-10-04 11:45:00,108.44,108.52,108.32,108.44,10866.0,108.44,108.52,108.32,108.44,10866.0
2016-10-04 11:50:00,108.42,108.46,108.2,108.27,8539.0,108.42,108.46,108.2,108.27,8539.0
2016-10-04 11:55:00,108.28,108.31,108.17,108.28,4252.0,108.28,108.31,108.17,108.28,4252.0
2016-10-04 12:00:00,108.28,108.39,108.23,108.25,11886.0,108.28,108.39,108.23,108.25,11886.0
2016-10-04 12:05:00,108.29,108.37,108.27,108.31,6457.0,108.29,108.37,108.27,108.31,6457.0
2016-10-04 12:10:00,108.32,108.37,108.26,108.36,7409.0,108.32,108.37,108.26,108.36,7409.0
2016-10-04 12:15:00,108.37,108.52,108.37,108.51,6008.0,108.37,108.52,108.37,108.51,6008.0
2016-10-04 12:20:00,108.47,108.5,108.38,108.41,6067.0,108.47,108.5,108.38,108.41,6067.0
2016-10-04 12:25:00,108.43,108.45,108.3,108.31,4635.0,108.43,108.45,108.3,108.31,4635.0
2016-10-04 12:30:00,108.29,108.3,108.17,108.22,7594.0,108.29,108.3,108.17,108.22,7594.0
2016-10-04 12:35:00,108.24,108.35,108.22,108.3,6225.0,108.24,108.35,108.22,108.3,6225.0
2016-10-04 12:40:00,108.29,108.34,108.27,108.29,6244.0,108.29,108.34,108.27,108.29,6244.0
2016-10-04 12:45:00,108.31,108.38,108.22,108.24,7788.0,108.31,108.38,108.22,108.24,7788.0
2016-10-04 12:50:00,108.25,108.27,108.14,108.16,6563.0,108.25,108.27,108.14,108.16,6563.0
2016-10-04 12:55:00,108.17,108.22,108.15,108.2,4843.0,108.17,108.22,108.15,108.2,4843.0
2016-10-04 13:00:00,108.18,108.26,108.18,108.2,5760.0,108.18,108.26,108.18,108.2,5760.0
2016-10-04 13:05:00,108.17,108.25,108.03,108.03,8831.0,108.17,108.25,108.03,108.03,8831.0
2016-10-04 13:10:00,108.06,108.11,108.03,108.11,4800.0,108.06,108.11,108.03,108.11,4800.0
2016-10-04 13:15:00,108.11,108.18,108.1,108.17,6485.0,108.11,108.18,108.1,108.17,6485.0
2016-10-04 13:20:00,108.19,108.19,107.85,107.87,8057.0,108.19,108.19,107.85,107.87,8057.0
2016-10-04 13:25:00,107.87,108.01,107.85,107.99,5869.0,107.87,108.01,107.85,107.99,5869.0
2016-10-04 13:30:00,108.03,108.03,107.91,107.94,9033.0,108.03,108.03,107.91,107.94,9033.0
2016-10-04 13:35:00,107.95,108.08,107.92,108.06,28452.0,107.95,108.08,107.92,108.06,28452.0
2016-10-04 13:40:00,108.07,108.07,107.95,107.96,10392.0,108.07,108.07,107.95,107.96,10392.0
2016-10-04 13:45:00,107.96,108.03,107.94,108.03,5527.0,107.96,108.03,107.94,108.03,5527.0
2016-10-04 13:50:00,108.07,108.08,107.99,108.03,8766.0,108.07,108.08,107.99,108.03,8766.0
2016-10-04 13:55:00,108.07,108.18,108.06,108.11,6766.0,108.07,108.18,108.06,108.11,6766.0
2016-10-04 14:00:00,108.11,108.24,108.1,108.19,9750.0,108.11,108.24,108.1,108.19,9750.0
2016-10-04 14:05:00,108.22,108.25,108.12,108.19,9748.0,108.22,108.25,108.12,108.19,9748.0
2016-10-04 14:10:00,108.19,108.27,108.16,108.22,9765.0,108.19,108.27,108.16,108.22,9765.0
2016-10-04 14:15:00,108.21,108.28,108.19,108.21,7864.0,108.21,108.28,108.19,108.21,7864.0
2016-10-04 14:20:00,108.19,108.21,108.08,108.21,15063.0,108.19,108.21,108.08,108.21,15063.0
2016-10-04 14:25:00,108.21,108.22,108.16,108.2,12024.0,108.21,108.22,108.16,108.2,12024.0
2016-10-04 14:30:00,108.19,108.31,108.16,108.31,9410.0,108.19,108.31,108.16,108.31,9410.0
2016-10-04 14:35:00,108.29,108.34,108.25,108.34,8669.0,108.29,108.34,108.25,108.34,8669.0
2016-10-04 14:40:00,108.32,108.38,108.29,108.34,14156.0,108.32,108.38,108.29,108.34,14156.0
2016-10-04 14:45:00,108.34,108.35,108.26,108.31,18951.0,108.34,108.35,108.26,108.31,18951.0
2016-10-04 14:50:00,108.28,108.33,108.24,108.28,10791.0,108.28,108.33,108.24,108.28,10791.0
2016-10-04 14:55:00,108.29,108.29,108.04,108.06,9614.0,108.29,108.29,108.04,108.06,9614.0
2016-10-04 15:00:00,108.04,108.17,108.03,108.17,8794.0,108.04,108.17,108.03,108.17,8794.0
2016-10-04 15:05:00,108.18,108.28,108.16,108.24,12755.0,108.18,108.28,108.16,108.24,12755.0
2016-10-04 15:10:00,108.22,108.25,108.2,108.23,11289.0,108.22,108.25,108.2,108.23,11289.0
2016-10-04 15:15:00,108.23,108.27,108.2,108.25,10616.0,108.23,108.27,108.2,108.25,10616.0
2016-10-04 15:20:00,108.27,108.32,108.26,108.3,11892.0,108.27,108.32,108.26,108.3,11892.0
2016-10-04 15:25:00,108.3,108.45,108.29,108.44,11449.0,108.3,108.45,108.29,108.44,11449.0
2016-10-04 15:30:00,108.43,108.48,108.39,108.46,18525.0,108.43,108.48,108.39,108.46,18525.0
2016-10-04 15:35:00,108.46,108.46,108.4,108.44,26670.0,108.46,108.46,108.4,108.44,26670.0
2016-10-04 15:40:00,108.44,108.48,108.41,108.45,34771.0,108.44,108.48,108.41,108.45,34771.0
2016-10-04 15:45:00,108.44,108.45,108.34,108.39,23131.0,108.44,108.45,108.34,108.39,23131.0
2016-10-04 15:50:00,108.36,108.39,108.31,108.38,34867.0,108.36,108.39,108.31,108.38,34867.0
2016-10-04 15:55:00,108.38,108.4,108.33,108.38,75200.0,108.38,108.4,108.33,108.38,75200.0
2016-10-05 09:30:00,108.57,108.8,108.32,108.77,33895.0,108.57,108.8,108.32,108.77,33895.0
2016-10-05 09:35:00,108.73,108.96,108.73,108.91,37848.0,108.73,108.96,108.73,108.91,37848.0
2016-10-05 09:40:00,108.89,108.99,108.71,108.76,23116.0,108.89,108.99,108.71,108.76,23116.0
2016-10-05 09:45:00,108.78,108.96,108.74,108.95,21144.0,108.78,108.96,108.74,108.95,21144.0
2016-10-05 09:50:00,108.95,109.04,108.65,108.77,29431.0,108.95,109.04,108.65,108.77,29431.0
2016-10-05 09:55:00,108.77,108.93,108.74,108.83,24935.0,108.77,108.93,108.74,108.83,24935.0
2016-10-05 10:00:00,108.84,108.91,108.78,108.86,33746.0,108.84,108.91,108.78,108.86,33746.0
2016-10-05 10:05:00,108.86,108.98,108.85,108.97,12225.0,108.86,108.98,108.85,108.97,12225.0
2016-10-05 10:10:00,108.95,109.05,108.93,109.05,12525.0,108.95,109.05,108.93,109.05,12525.0
2016-10-05 10:15:00,109.05,109.08,108.98,109.0,19362.0,109.05,109.08,108.98,109.0,19362.0
2016-10-05 10:20:00,109.01,109.11,108.99,109.11,14830.0,109.01,109.11,108.99,109.11,14830.0
2016-10-05 10:25:00,109.12,109.24,109.09,109.24,23494.0,109.12,109.24,109.09,109.24,23494.0
2016-10-05 10:30:00,109.25,109.27,109.18,109.22,16738.0,109.25,109.27,109.18,109.22,16738.0
2016-10-05 10:35:00,109.24,109.33,109.22,109.25,16491.0,109.24,109.33,109.22,109.25,16491.0
2016-10-05 10:40:00,109.26,109.26,109.06,109.11,11505.0,109.26,109.26,109.06,109.11,11505.0
2016-10-05 10:45:00,109.09,109.11,109.01,109.02,16255.0,109.09,109.11,109.01,109.02,16255.0
2016-10-05 10:50:00,109.02,109.15,109.02,109.15,8605.0,109.02,109.15,109.02,109.15,8605.0
2016-10-05 10:55:00,109.14,109.19,109.08,109.14,13916.0,109.14,109.19,109.08,109.14,13916.0
2016-10-05 11:00:00,109.13,109.13,109.03,109.13,12145.0,109.13,109.13,109.03,109.13,12145.0
2016-10-05 11:05:00,109.15,109.25,109.13,109.22,9161.0,109.15,109.25,109.13,109.22,9161.0
2016-10-05 11:10:00,109.24,109.27,109.19,109.2,13704.0,109.24,109.27,109.19,109.2,13704.0
2016-10-05 11:15:00,109.22,109.26,109.13,109.15,8018.0,109.22,109.26,109.13,109.15,8018.0
2016-10-05 11:20:00,109.16,109.23,109.12,109.23,8416.0,109.16,109.23,109.12,109.23,8416.0
2016-10-05 11:25:00,109.2,109.26,109.17,109.25,9780.0,109.2,109.26,109.17,109.25,9780.0
2016-10-05 11:30:00,109.25,109.26,109.14,109.19,20921.0,109.25,109.26,109.14,109.19,20921.0
2016-10-05 11:35:00,109.2,109.21,109.11,109.12,22572.0,109.2,109.21,109.11,109.12,22572.0
2016-10-05 11:40:00,109.12,109.12,109.04,109.11,13936.0,109.12,109.12,109.04,109.11,13936.0
2016-10-05 11:45:00,109.1,109.14,109.08,109.11,15033.0,109.1,109.14,109.08,109.11,15033.0
2016-10-05 11:50:00,109.1,109.11,109.03,109.04,15002.0,109.1,109.11,109.03,109.04,15002.0
2016-10-05 11:55:00,109.05,109.05,108.96,109.0,20925.0,109.05,109.05,108.96,109.0,20925.0
2016-10-05 12:00:00,109.01,109.07,109.0,109.06,19440.0,109.01,109.07,109.0,109.06,19440.0
2016-10-05 12:05:00,109.06,109.16,109.06,109.15,21966.0,109.06,109.16,109.06,109.15,21966.0
2016-10-05 12:10:00,109.15,109.24,109.13,109.23,22626.0,109.15,109.24,109.13,109.23,22626.0
2016-10-05 12:15:00,109.23,109.28,109.21,109.21,15993.0,109.23,109.28,109.21,109.21,15993.0
2016-10-05 12:20:00,109.21,109.24,109.18,109.22,5788.0,109.21,109.24,109.18,109.22,5788.0
2016-10-05 12:25:00,109.23,109.23,109.1,109.12,12670.0,109.23,109.23,109.1,109.12,12670.0
2016-10-05 12:30:00,109.12,109.14,109.05,109.07,9245.0,109.12,109.14,109.05,109.07,9245.0
2016-10-05 12:35:00,109.07,109.07,108.99,109.0,10493.0,109.07,109.07,108.99,109.0,10493.0
2016-10-05 12:40:00,109.0,109.01,108.97,108.99,7849.0,109.0,109.01,108.97,108.99,7849.0
2016-10-05 12:45:00,109.0,109.03,108.99,109.02,12289.0,109.0,109.03,108.99,109.02,12289.0
2016-10-05 12:50:00,109.01,109.04,109.01,109.02,21805.0,109.01,109.04,109.01,109.02,21805.0
2016-10-05 12:55:00,109.01,109.01,108.93,108.94,15290.0,109.01,109.01,108.93,108.94,15290.0
2016-10-05 13:00:00,108.93,109.01,108.93,108.98,10115.0,108.93,109.01,108.93,108.98,10115.0
2016-10-05 13:05:00,108.98,109.01,108.93,108.93,9807.0,108.98,109.01,108.93,108.93,9807.0
2016-10-05 13:10:00,108.94,108.96,108.81,108.82,12127.0,108.94,108.96,108.81,108.82,12127.0
2016-10-05 13:15:00,108.81,108.85,108.76,108.82,11697.0,108.81,108.85,108.76,108.82,11697.0
2016-10-05 13:20:00,108.81,108.83,108.73,108.74,9847.0,108.81,108.83,108.73,108.74,9847.0
2016-10-05 13:25:00,108.75,108.8,108.74,108.79,8289.0,108.75,108.8,108.74,108.79,8289.0
2016-10-05 13:30:00,108.8,108.81,108.76,108.8,7783.0,108.8,108.81,108.76,108.8,7783.0
2016-10-05 13:35:00,108.81,108.91,108.8,108.91,13400.0,108.81,108.91,108.8,108.91,13400.0
2016-10-05 13:40:00,108.91,108.99,108.91,108.97,11076.0,108.91,108.99,108.91,108.97,11076.0
2016-10-05 13:45:00,108.98,108.98,108.86,108.89,7820.0,108.98,108.98,108.86,108.89,7820.0
2016-10-05 13:50:00,108.89,108.98,108.86,108.94,10470.0,108.89,108.98,108.86,108.94,10470.0
2016-10-05 13:55:00,108.95,108.96,108.87,108.88,10990.0,108.95,108.96,108.87,108.88,10990.0
2016-10-05 14:00:00,108.87,108.94,108.82,108.86,10724.0,108.87,108.94,108.82,108.86,10724.0
2016-10-05 14:05:00,108.86,108.9,108.76,108.77,33867.0,108.86,108.9,108.76,108.77,33867.0
2016-10-05 14:10:00,108.77,108.85,108.77,108.8,14883.0,108.77,108.85,108.77,108.8,14883.0
2016-10-05 14:15:00,108.82,108.84,108.79,108.83,10175.0,108.82,108.84,108.79,108.83,10175.0
2016-10-05 14:20:00,108.82,108.84,108.76,108.81,13293.0,108.82,108.84,108.76,108.81,13293.0
2016-10-05 14:25:00,108.82,108.85,108.79,108.81,17335.0,108.82,108.85,108.79,108.81,17335.0
2016-10-05 14:30:00,108.8,108.83,108.76,108.79,18002.0,108.8,108.83,108.76,108.79,18002.0
2016-10-05 14:35:00,108.79,108.93,108.7,108.89,20994.0,108.79,108.93,108.7,108.89,20994.0
2016-10-05 14:40:00,108.88,108.96,108.82,108.86,37351.0,108.88,108.96,108.82,108.86,37351.0
2016-10-05 14:45:00,108.89,108.97,108.84,108.96,11599.0,108.89,108.97,108.84,108.96,11599.0
2016-10-05 14:50:00,108.97,109.02,108.95,108.98,12445.0,108.97,109.02,108.95,108.98,12445.0
2016-10-05 14:55:00,108.98,109.06,108.97,109.04,14437.0,108.98,109.06,108.97,109.04,14437.0
2016-10-05 15:00:00,109.04,109.06,109.0,109.05,16189.0,109.04,109.06,109.0,109.05,16189.0
2016-10-05 15:05:00,109.06,109.06,108.95,108.99,16489.0,109.06,109.06,108.95,108.99,16489.0
2016-10-05 15:10:00,109.0,109.0,108.89,108.92,18212.0,109.0,109.0,108.89,108.92,18212.0
2016-10-05 15:15:00,108.92,108.93,108.76,108.82,17043.0,108.92,108.93,108.76,108.82,17043.0
2016-10-05 15:20:00,108.81,108.81,108.69,108.79,16649.0,108.81,108.81,108.69,108.79,16649.0
2016-10-05 15:25:00,108.78,108.81,108.76,108.81,15705.0,108.78,108.81,108.76,108.81,15705.0
2016-10-05 15:30:00,108.8,108.87,108.79,108.87,27066.0,108.8,108.87,108.79,108.87,27066.0
2016-10-05 15:35:00,108.87,108.91,108.83,108.85,24389.0,108.87,108.91,108.83,108.85,24389.0
2016-10-05 15:40:00,108.84,108.9,108.82,108.87,20211.0,108.84,108.9,108.82,108.87,20211.0
2016-10-05 15:45:00,108.87,108.87,108.76,108.83,23960.0,108.87,108.87,108.76,108.83,23960.0
2016-10-05 15:50:00,108.85,108.86,108.79,108.82,45715.0,108.85,108.86,108.79,108.82,45715.0
2016-10-05 15:55:00,108.81,108.83,108.77,108.8,88010.0,108.81,108.83,108.77,108.8,88010.0
2016-10-06 09:30:00,108.72,108.96,108.72,108.74,26681.0,108.72,108.96,108.72,108.74,26681.0
2016-10-06 09:35:00,108.72,108.82,108.31,108.37,24344.0,108.72,108.82,108.31,108.37,24344.0
2016-10-06 09:40:00,108.35,108.41,108.14,108.38,13270.0,108.35,108.41,108.14,108.38,13270.0
2016-10-06 09:45:00,108.37,108.55,108.26,108.45,28632.0,108.37,108.55,108.26,108.45,28632.0
2016-10-06 09:50:00,108.45,108.46,108.27,108.34,14587.0,108.45,108.46,108.27,108.34,14587.0
2016-10-06 09:55:00,108.32,108.37,108.21,108.24,17772.0,108.32,108.37,108.21,108.24,17772.0
2016-10-06 10:00:00,108.23,108.37,108.2,108.29,33379.0,108.23,108.37,108.2,108.29,33379.0
2016-10-06 10:05:00,108.34,108.51,108.29,108.48,15221.0,108.34,108.51,108.29,108.48,15221.0
2016-10-06 10:10:00,108.47,108.63,108.47,108.63,7539.0,108.47,108.63,108.47,108.63,7539.0
2016-10-06 10:15:00,108.62,108.67,108.56,108.59,5414.0,108.62,108.67,108.56,108.59,5414.0
2016-10-06 10:20:00,108.6,108.84,108.51,108.81,9850.0,108.6,108.84,108.51,108.81,9850.0
2016-10-06 10:25:00,108.81,108.85,108.7,108.75,10398.0,108.81,108.85,108.7,108.75,10398.0
2016-10-06 10:30:00,108.71,108.74,108.59,108.61,4832.0,108.71,108.74,108.59,108.61,4832.0
2016-10-06 10:35:00,108.64,108.7,108.58,108.63,4616.0,108.64,108.7,108.58,108.63,4616.0
2016-10-06 10:40:00,108.62,108.66,108.51,108.51,9350.0,108.62,108.66,108.51,108.51,9350.0
2016-10-06 10:45:00,108.52,108.6,108.51,108.56,7962.0,108.52,108.6,108.51,108.56,7962.0
2016-10-06 10:50:00,108.54,108.64,108.53,108.58,12233.0,108.54,108.64,108.53,108.58,12233.0
2016-10-06 10:55:00,108.57,108.58,108.5,108.56,7637.0,108.57,108.58,108.5,108.56,7637.0
2016-10-06 11:00:00,108.56,108.57,108.42,108.46,6343.0,108.56,108.57,108.42,108.46,6343.0
2016-10-06 11:05:00,108.48,108.51,108.19,108.19,9574.0,108.48,108.51,108.19,108.19,9574.0
2016-10-06 11:10:00,108.16,108.26,108.16,108.16,10055.0,108.16,108.26,108.16,108.16,10055.0
2016-10-06 11:15:00,108.17,108.24,108.16,108.18,8435.0,108.17,108.24,108.16,108.18,8435.0
2016-10-06 11:20:00,108.19,108.23,108.15,108.2,10327.0,108.19,108.23,108.15,108.2,10327.0
2016-10-06 11:25:00,108.22,108.41,108.22,108.37,7975.0,108.22,108.41,108.22,108.37,7975.0
2016-10-06 11:30:00,108.38,108.45,108.36,108.38,8591.0,108.38,108.45,108.36,108.38,8591.0
2016-10-06 11:35:00,108.39,108.39,108.31,108.35,6316.0,108.39,108.39,108.31,108.35,6316.0
2016-10-06 11:40:00,108.36,108.38,108.33,108.35,4649.0,108.36,108.38,108.33,108.35,4649.0
2016-10-06 11:45:00,108.37,108.57,108.34,108.48,15336.0,108.37,108.57,108.34,108.48,15336.0
2016-10-06 11:50:00,108.53,108.65,108.52,108.59,9067.0,108.53,108.65,108.52,108.59,9067.0
2016-10-06 11:55:00,108.6,108.61,108.46,108.48,17955.0,108.6,108.61,108.46,108.48,17955.0
2016-10-06 12:00:00,108.48,108.61,108.48,108.61,10256.0,108.48,108.61,108.48,108.61,10256.0
2016-10-06 12:05:00,108.6,108.65,108.52,108.52,10925.0,108.6,108.65,108.52,108.52,10925.0
2016-10-06 12:10:00,108.53,108.58,108.52,108.57,5757.0,108.53,108.58,108.52,108.57,5757.0
2016-10-06 12:15:00,108.57,108.64,108.57,108.62,9070.0,108.57,108.64,108.57,108.62,9070.0
2016-10-06 12:20:00,108.62,108.66,108.57,108.64,8170.0,108.62,108.66,108.57,108.64,8170.0
2016-10-06 12:25:00,108.64,108.65,108.55,108.57,15368.0,108.64,108.65,108.55,108.57,15368.0
2016-10-06 12:30:00,108.56,108.67,108.56,108.65,5969.0,108.56,108.67,108.56,108.65,5969.0
2016-10-06 12:35:00,108.66,108.72,108.66,108.7,7465.0,108.66,108.72,108.66,108.7,7465.0
2016-10-06 12:40:00,108.69,108.73,108.67,108.7,18944.0,108.69,108.73,108.67,108.7,18944.0
2016-10-06 12:45:00,108.7,108.75,108.7,108.73,6437.0,108.7,108.75,108.7,108.73,6437.0
2016-10-06 12:50:00,108.73,108.75,108.69,108.74,3736.0,108.73,108.75,108.69,108.74,3736.0
2016-10-06 12:55:00,108.73,108.73,108.63,108.65,3803.0,108.73,108.73,108.63,108.65,3803.0
2016-10-06 13:00:00,108.64,108.66,108.61,108.62,5410.0,108.64,108.66,108.61,108.62,5410.0
2016-10-06 13:05:00,108.62,108.65,108.57,108.57,9684.0,108.62,108.65,108.57,108.57,9684.0
2016-10-06 13:10:00,108.56,108.6,108.54,108.6,20630.0,108.56,108.6,108.54,108.6,20630.0
2016-10-06 13:15:00,108.6,108.65,108.57,108.59,5712.0,108.6,108.65,108.57,108.59,5712.0
2016-10-06 13:20:00,108.59,108.64,108.58,108.64,3400.0,108.59,108.64,108.58,108.64,3400.0
2016-10-06 13:25:00,108.66,108.66,108.61,108.65,4830.0,108.66,108.66,108.61,108.65,4830.0
2016-10-06 13:30:00,108.65,108.7,108.64,108.67,6655.0,108.65,108.7,108.64,108.67,6655.0
2016-10-06 13:35:00,108.67,108.67,108.5,108.5,16186.0,108.67,108.67,108.5,108.5,16186.0
2016-10-06 13:40:00,108.51,108.52,108.42,108.52,15987.0,108.51,108.52,108.42,108.52,15987.0
2016-10-06 13:45:00,108.53,108.53,108.47,108.47,5129.0,108.53,108.53,108.47,108.47,5129.0
2016-10-06 13:50:00,108.47,108.58,108.46,108.56,8753.0,108.47,108.58,108.46,108.56,8753.0
2016-10-06 13:55:00,108.53,108.55,108.48,108.5,7041.0,108.53,108.55,108.48,108.5,7041.0
2016-10-06 14:00:00,108.48,108.61,108.47,108.54,13437.0,108.48,108.61,108.47,108.54,13437.0
2016-10-06 14:05:00,108.56,108.59,108.47,108.51,4402.0,108.56,108.59,108.47,108.51,4402.0
2016-10-06 14:10:00,108.51,108.61,108.47,108.61,5116.0,108.51,108.61,108.47,108.61,5116.0
2016-10-06 14:15:00,108.59,108.59,108.48,108.53,4216.0,108.59,108.59,108.48,108.53,4216.0
2016-10-06 14:20:00,108.54,108.54,108.46,108.48,6313.0,108.54,108.54,108.46,108.48,6313.0
2016-10-06 14:25:00,108.49,108.57,108.46,108.47,7766.0,108.49,108.57,108.46,108.47,7766.0
2016-10-06 14:30:00,108.48,108.52,108.46,108.47,4852.0,108.48,108.52,108.46,108.47,4852.0
2016-10-06 14:35:00,108.48,108.55,108.46,108.53,7083.0,108.48,108.55,108.46,108.53,7083.0
2016-10-06 14:40:00,108.52,108.52,108.44,108.46,8286.0,108.52,108.52,108.44,108.46,8286.0
2016-10-06 14:45:00,108.45,108.47,108.35,108.4,9981.0,108.45,108.47,108.35,108.4,9981.0
2016-10-06 14:50:00,108.42,108.46,108.4,108.43,9607.0,108.42,108.46,108.4,108.43,9607.0
2016-10-06 14:55:00,108.42,108.47,108.41,108.43,7647.0,108.42,108.47,108.41,108.43,7647.0
2016-10-06 15:00:00,108.43,108.5,108.43,108.47,19815.0,108.43,108.5,108.43,108.47,19815.0
2016-10-06 15:05:00,108.48,108.54,108.48,108.5,14713.0,108.48,108.54,108.48,108.5,14713.0
2016-10-06 15:10:00,108.51,108.51,108.47,108.49,19966.0,108.51,108.51,108.47,108.49,19966.0
2016-10-06 15:15:00,108.49,108.52,108.47,108.48,22875.0,108.49,108.52,108.47,108.48,22875.0
2016-10-06 15:20:00,108.48,108.53,108.48,108.53,10237.0,108.48,108.53,108.48,108.53,10237.0
2016-10-06 15:25:00,108.53,108.54,108.49,108.51,12924.0,108.53,108.54,108.49,108.51,12924.0
2016-10-06 15:30:00,108.5,108.58,108.47,108.57,14952.0,108.5,108.58,108.47,108.57,14952.0
2016-10-06 15:35:00,108.57,108.58,108.54,108.57,13500.0,108.57,108.58,108.54,108.57,13500.0
2016-10-06 15:40:00,108.57,108.58,108.52,108.53,15564.0,108.57,108.58,108.52,108.53,15564.0
2016-10-06 15:45:00,108.53,108.58,108.52,108.57,55051.0,108.53,108.58,108.52,108.57,55051.0
2016-10-06 15:50:00,108.57,108.59,108.54,108.55,53341.0,108.57,108.59,108.54,108.55,53341.0
2016-10-06 15:55:00,108.54,108.7,108.49,108.58,103149.0,108.54,108.7,108.49,108.58,103149.0
2016-10-07 09:30:00,109.07,109.07,108.76,108.8,62004.0,109.07,109.07,108.76,108.8,62004.0
2016-10-07 09:35:00,108.83,108.83,108.56,108.72,19488.0,108.83,108.83,108.56,108.72,19488.0
2016-10-07 09:40:00,108.64,108.69,108.42,108.47,6460.0,108.64,108.69,108.42,108.47,6460.0
2016-10-07 09:45:00,108.45,108.51,108.18,108.18,5384.0,108.45,108.51,108.18,108.18,5384.0
2016-10-07 09:50:00,108.19,108.43,108.17,108.31,6639.0,108.19,108.43,108.17,108.31,6639.0
2016-10-07 09:55:00,108.32,108.42,108.15,108.33,10002.0,108.32,108.42,108.15,108.33,10002.0
2016-10-07 10:00:00,108.35,108.57,108.35,108.43,9216.0,108.35,108.57,108.35,108.43,9216.0
2016-10-07 10:05:00,108.41,108.58,108.41,108.58,4100.0,108.41,108.58,108.41,108.58,4100.0
2016-10-07 10:10:00,108.61,108.76,108.6,108.7,7539.0,108.61,108.76,108.6,108.7,7539.0
2016-10-07 10:15:00,108.69,108.71,108.57,108.67,7789.0,108.69,108.71,108.57,108.67,7789.0
2016-10-07 10:20:00,108.65,108.65,108.47,108.49,12737.0,108.65,108.65,108.47,108.49,12737.0
2016-10-07 10:25:00,108.52,108.58,108.39,108.39,9828.0,108.52,108.58,108.39,108.39,9828.0
2016-10-07 10:30:00,108.38,108.41,108.32,108.33,5060.0,108.38,108.41,108.32,108.33,5060.0
2016-10-07 10:35:00,108.32,108.5,108.32,108.5,6192.0,108.32,108.5,108.32,108.5,6192.0
2016-10-07 10:40:00,108.5,108.54,108.45,108.45,4901.0,108.5,108.54,108.45,108.45,4901.0
2016-10-07 10:45:00,108.46,108.51,108.44,108.48,2600.0,108.46,108.51,108.44,108.48,2600.0
2016-10-07 10:50:00,108.49,108.5,108.4,108.47,4100.0,108.49,108.5,108.4,108.47,4100.0
2016-10-07 10:55:00,108.45,108.45,108.38,108.41,2861.0,108.45,108.45,108.38,108.41,2861.0
2016-10-07 11:00:00,108.4,108.46,108.35,108.42,5408.0,108.4,108.46,108.35,108.42,5408.0
2016-10-07 11:05:00,108.41,108.49,108.41,108.46,6515.0,108.41,108.49,108.41,108.46,6515.0
2016-10-07 11:10:00,108.45,108.45,108.4,108.43,4593.0,108.45,108.45,108.4,108.43,4593.0
2016-10-07 11:15:00,108.42,108.55,108.39,108.54,17271.0,108.42,108.55,108.39,108.54,17271.0
2016-10-07 11:20:00,108.52,108.57,108.51,108.53,2700.0,108.52,108.57,108.51,108.53,2700.0
2016-10-07 11:25:00,108.5,108.52,108.45,108.47,6240.0,108.5,108.52,108.45,108.47,6240.0
2016-10-07 11:30:00,108.46,108.49,108.23,108.23,20403.0,108.46,108.49,108.23,108.23,20403.0
2016-10-07 11:35:00,108.25,108.27,108.09,108.09,6525.0,108.25,108.27,108.09,108.09,6525.0
2016-10-07 11:40:00,108.07,108.11,107.92,107.94,7769.0,108.07,108.11,107.92,107.94,7769.0
2016-10-07 11:45:00,107.91,107.91,107.71,107.76,9944.0,107.91,107.91,107.71,107.76,9944.0
2016-10-07 11:50:00,107.77,107.77,107.6,107.65,16561.0,107.77,107.77,107.6,107.65,16561.0
2016-10-07 11:55:00,107.64,107.72,107.6,107.66,35328.0,107.64,107.72,107.6,107.66,35328.0
2016-10-07 12:00:00,107.64,107.89,107.64,107.72,17908.0,107.64,107.89,107.64,107.72,17908.0
2016-10-07 12:05:00,107.76,107.82,107.66,107.78,5293.0,107.76,107.82,107.66,107.78,5293.0
2016-10-07 12:10:00,107.78,107.84,107.69,107.84,7291.0,107.78,107.84,107.69,107.84,7291.0
2016-10-07 12:15:00,107.83,107.84,107.76,107.82,6400.0,107.83,107.84,107.76,107.82,6400.0
2016-10-07 12:20:00,107.85,107.89,107.79,107.82,8088.0,107.85,107.89,107.79,107.82,8088.0
2016-10-07 12:25:00,107.85,107.87,107.76,107.86,9925.0,107.85,107.87,107.76,107.86,9925.0
2016-10-07 12:30:00,107.85,107.9,107.82,107.82,4724.0,107.85,107.9,107.82,107.82,4724.0
2016-10-07 12:35:00,107.81,107.85,107.74,107.75,7944.0,107.81,107.85,107.74,107.75,7944.0
2016-10-07 12:40:00,107.76,107.83,107.73,107.79,6112.0,107.76,107.83,107.73,107.79,6112.0
2016-10-07 12:45:00,107.78,107.97,107.77,107.96,8516.0,107.78,107.97,107.77,107.96,8516.0
2016-10-07 12:50:00,107.95,107.96,107.88,107.9,4473.0,107.95,107.96,107.88,107.9,4473.0
2016-10-07 12:55:00,107.9,107.95,107.87,107.93,4952.0,107.9,107.95,107.87,107.93,4952.0
2016-10-07 13:00:00,107.93,107.94,107.83,107.89,6530.0,107.93,107.94,107.83,107.89,6530.0
2016-10-07 13:05:00,107.88,107.94,107.87,107.94,5019.0,107.88,107.94,107.87,107.94,5019.0
2016-10-07 13:10:00,107.95,107.99,107.92,107.94,8589.0,107.95,107.99,107.92,107.94,8589.0
2016-10-07 13:15:00,107.94,107.98,107.93,107.93,7092.0,107.94,107.98,107.93,107.93,7092.0
2016-10-07 13:20:00,107.95,107.99,107.93,107.95,6492.0,107.95,107.99,107.93,107.95,6492.0
2016-10-07 13:25:00,107.95,108.25,107.95,108.23,9757.0,107.95,108.25,107.95,108.23,9757.0
2016-10-07 13:30:00,108.23,108.37,108.2,108.34,9771.0,108.23,108.37,108.2,108.34,9771.0
2016-10-07 13:35:00,108.35,108.43,108.31,108.41,6300.0,108.35,108.43,108.31,108.41,6300.0
2016-10-07 13:40:00,108.45,108.55,108.43,108.45,9685.0,108.45,108.55,108.43,108.45,9685.0
2016-10-07 13:45:00,108.45,108.5,108.45,108.47,3600.0,108.45,108.5,108.45,108.47,3600.0
2016-10-07 13:50:00,108.48,108.49,108.38,108.39,7686.0,108.48,108.49,108.38,108.39,7686.0
2016-10-07 13:55:00,108.4,108.44,108.35,108.39,8648.0,108.4,108.44,108.35,108.39,8648.0
2016-10-07 14:00:00,108.41,108.43,108.33,108.34,5410.0,108.41,108.43,108.33,108.34,5410.0
2016-10-07 14:05:00,108.33,108.4,108.3,108.4,13885.0,108.33,108.4,108.3,108.4,13885.0
2016-10-07 14:10:00,108.39,108.56,108.38,108.5,9080.0,108.39,108.56,108.38,108.5,9080.0
2016-10-07 14:15:00,108.51,108.53,108.41,108.41,10770.0,108.51,108.53,108.41,108.41,10770.0
2016-10-07 14:20:00,108.42,108.51,108.42,108.5,8247.0,108.42,108.51,108.42,108.5,8247.0
2016-10-07 14:25:00,108.51,108.57,108.48,108.53,10046.0,108.51,108.57,108.48,108.53,10046.0
2016-10-07 14:30:00,108.53,108.64,108.53,108.62,13152.0,108.53,108.64,108.53,108.62,13152.0
2016-10-07 14:35:00,108.62,108.67,108.61,108.63,9501.0,108.62,108.67,108.61,108.63,9501.0
2016-10-07 14:40:00,108.62,108.68,108.61,108.67,16206.0,108.62,108.68,108.61,108.67,16206.0
2016-10-07 14:45:00,108.67,108.71,108.62,108.67,13139.0,108.67,108.71,108.62,108.67,13139.0
2016-10-07 14:50:00,108.67,108.7,108.63,108.63,11203.0,108.67,108.7,108.63,108.63,11203.0
2016-10-07 14:55:00,108.64,108.74,108.62,108.66,16211.0,108.64,108.74,108.62,108.66,16211.0
2016-10-07 15:00:00,108.66,108.71,108.63,108.63,12302.0,108.66,108.71,108.63,108.63,12302.0
2016-10-07 15:05:00,108.63,108.69,108.56,108.59,21551.0,108.63,108.69,108.56,108.59,21551.0
2016-10-07 15:10:00,108.58,108.65,108.56,108.64,16612.0,108.58,108.65,108.56,108.64,16612.0
2016-10-07 15:15:00,108.62,108.64,108.55,108.55,18496.0,108.62,108.64,108.55,108.55,18496.0
2016-10-07 15:20:00,108.56,108.62,108.56,108.61,14670.0,108.56,108.62,108.56,108.61,14670.0
2016-10-07 15:25:00,108.61,108.7,108.61,108.7,13360.0,108.61,108.7,108.61,108.7,13360.0
2016-10-07 15:30:00,108.7,108.75,108.65,108.69,23293.0,108.7,108.75,108.65,108.69,23293.0
2016-10-07 15:35:00,108.68,108.72,108.65,108.66,14755.0,108.68,108.72,108.65,108.66,14755.0
2016-10-07 15:40:00,108.66,108.68,108.62,108.63,19256.0,108.66,108.68,108.62,108.63,19256.0
2016-10-07 15:45:00,108.63,108.64,108.57,108.59,27131.0,108.63,108.64,108.57,108.59,27131.0
2016-10-07 15:50:00,108.6,108.7,108.6,108.66,36583.0,108.6,108.7,108.6,108.66,36583.0
2016-10-07 15:55:00,108.66,108.78,108.62,108.63,98211.0,108.66,108.78,108.62,108.63,98211.0
2016-10-10 09:30:00,109.43,109.68,109.15,109.53,30952.0,109.43,109.68,109.15,109.53,30952.0
2016-10-10 09:35:00,109.55,109.56,109.33,109.54,6457.0,109.55,109.56,109.33,109.54,6457.0
2016-10-10 09:40:00,109.55,109.9,109.53,109.9,22634.0,109.55,109.9,109.53,109.9,22634.0
2016-10-10 09:45:00,109.85,110.1,109.85,110.1,69497.0,109.85,110.1,109.85,110.1,69497.0
2016-10-10 09:50:00,110.08,110.13,109.93,109.93,14670.0,110.08,110.13,109.93,109.93,14670.0
2016-10-10 09:55:00,109.98,110.05,109.94,110.05,18535.0,109.98,110.05,109.94,110.05,18535.0
2016-10-10 10:00:00,110.05,110.06,109.59,109.59,90490.0,110.05,110.06,109.59,109.59,90490.0
2016-10-10 10:05:00,109.62,109.67,109.53,109.67,26183.0,109.62,109.67,109.53,109.67,26183.0
2016-10-10 10:10:00,109.7,109.83,109.65,109.72,15125.0,109.7,109.83,109.65,109.72,15125.0
2016-10-10 10:15:00,109.75,109.86,109.75,109.81,12600.0,109.75,109.86,109.75,109.81,12600.0
2016-10-10 10:20:00,109.82,109.86,109.69,109.74,10327.0,109.82,109.86,109.69,109.74,10327.0
2016-10-10 10:25:00,109.74,109.74,109.54,109.61,6157.0,109.74,109.74,109.54,109.61,6157.0
2016-10-10 10:30:00,109.64,109.76,109.62,109.72,8143.0,109.64,109.76,109.62,109.72,8143.0
2016-10-10 10:35:00,109.72,109.77,109.66,109.72,9685.0,109.72,109.77,109.66,109.72,9685.0
2016-10-10 10:40:00,109.73,109.8,109.62,109.62,8354.0,109.73,109.8,109.62,109.62,8354.0
2016-10-10 10:45:00,109.62,109.62,109.54,109.56,6433.0,109.62,109.62,109.54,109.56,6433.0
2016-10-10 10:50:00,109.55,109.58,109.5,109.51,6936.0,109.55,109.58,109.5,109.51,6936.0
2016-10-10 10:55:00,109.51,109.63,109.5,109.56,13316.0,109.51,109.63,109.5,109.56,13316.0
2016-10-10 11:00:00,109.56,109.59,109.34,109.38,10985.0,109.56,109.59,109.34,109.38,10985.0
2016-10-10 11:05:00,109.37,109.43,109.35,109.36,9527.0,109.37,109.43,109.35,109.36,9527.0
2016-10-10 11:10:00,109.34,109.48,109.34,109.48,20555.0,109.34,109.48,109.34,109.48,20555.0
2016-10-10 11:15:00,109.52,109.56,109.44,109.44,10737.0,109.52,109.56,109.44,109.44,10737.0
2016-10-10 11:20:00,109.44,109.51,109.43,109.5,18639.0,109.44,109.51,109.43,109.5,18639.0
2016-10-10 11:25:00,109.5,109.53,109.44,109.46,13487.0,109.5,109.53,109.44,109.46,13487.0
2016-10-10 11:30:00,109.45,109.49,109.44,109.47,4803.0,109.45,109.49,109.44,109.47,4803.0
2016-10-10 11:35:00,109.47,109.51,109.44,109.45,7093.0,109.47,109.51,109.44,109.45,7093.0
2016-10-10 11:40:00,109.47,109.52,109.46,109.49,5116.0,109.47,109.52,109.46,109.49,5116.0
2016-10-10 11:45:00,109.46,109.57,109.46,109.56,7025.0,109.46,109.57,109.46,109.56,7025.0
2016-10-10 11:50:00,109.55,109.57,109.5,109.54,7322.0,109.55,109.57,109.5,109.54,7322.0
2016-10-10 11:55:00,109.55,109.6,109.49,109.5,17913.0,109.55,109.6,109.49,109.5,17913.0
2016-10-10 12:00:00,109.5,109.53,109.39,109.41,15188.0,109.5,109.53,109.39,109.41,15188.0
2016-10-10 12:05:00,109.41,109.42,109.32,109.35,9362.0,109.41,109.42,109.32,109.35,9362.0
2016-10-10 12:10:00,109.34,109.37,109.29,109.31,28061.0,109.34,109.37,109.29,109.31,28061.0
2016-10-10 12:15:00,109.32,109.35,109.25,109.34,17938.0,109.32,109.35,109.25,109.34,17938.0
2016-10-10 12:20:00,109.33,109.4,109.3,109.35,5800.0,109.33,109.4,109.3,109.35,5800.0
2016-10-10 12:25:00,109.35,109.4,109.28,109.37,8302.0,109.35,109.4,109.28,109.37,8302.0
2016-10-10 12:30:00,109.38,109.43,109.34,109.4,41484.0,109.38,109.43,109.34,109.4,41484.0
2016-10-10 12:35:00,109.4,109.44,109.2,109.28,70516.0,109.4,109.44,109.2,109.28,70516.0
2016-10-10 12:40:00,109.25,109.3,109.22,109.24,15354.0,109.25,109.3,109.22,109.24,15354.0
2016-10-10 12:45:00,109.25,109.29,109.22,109.25,10441.0,109.25,109.29,109.22,109.25,10441.0
2016-10-10 12:50:00,109.23,109.29,109.21,109.28,8440.0,109.23,109.29,109.21,109.28,8440.0
2016-10-10 12:55:00,109.27,109.35,109.26,109.35,13699.0,109.27,109.35,109.26,109.35,13699.0
2016-10-10 13:00:00,109.34,109.37,109.28,109.34,5764.0,109.34,109.37,109.28,109.34,5764.0
2016-10-10 13:05:00,109.32,109.38,109.32,109.36,11632.0,109.32,109.38,109.32,109.36,11632.0
2016-10-10 13:10:00,109.36,109.46,109.36,109.46,5725.0,109.36,109.46,109.36,109.46,5725.0
2016-10-10 13:15:00,109.47,109.52,109.4,109.42,11788.0,109.47,109.52,109.4,109.42,11788.0
2016-10-10 13:20:00,109.41,109.46,109.38,109.44,39825.0,109.41,109.46,109.38,109.44,39825.0
2016-10-10 13:25:00,109.44,109.46,109.4,109.42,12517.0,109.44,109.46,109.4,109.42,12517.0
2016-10-10 13:30:00,109.42,109.45,109.33,109.34,11681.0,109.42,109.45,109.33,109.34,11681.0
2016-10-10 13:35:00,109.34,109.36,109.33,109.34,5991.0,109.34,109.36,109.33,109.34,5991.0
2016-10-10 13:40:00,109.32,109.35,109.28,109.3,11350.0,109.32,109.35,109.28,109.3,11350.0
2016-10-10 13:45:00,109.31,109.31,109.24,109.27,6995.0,109.31,109.31,109.24,109.27,6995.0
2016-10-10 13:50:00,109.27,109.31,109.23,109.27,7320.0,109.27,109.31,109.23,109.27,7320.0
2016-10-10 13:55:00,109.25,109.3,109.22,109.28,5850.0,109.25,109.3,109.22,109.28,5850.0
2016-10-10 14:00:00,109.28,109.35,109.27,109.28,8587.0,109.28,109.35,109.27,109.28,8587.0
2016-10-10 14:05:00,109.28,109.34,109.27,109.3,4389.0,109.28,109.34,109.27,109.3,4389.0
2016-10-10 14:10:00,109.31,109.34,109.25,109.31,10011.0,109.31,109.34,109.25,109.31,10011.0
2016-10-10 14:15:00,109.32,109.36,109.29,109.34,25074.0,109.32,109.36,109.29,109.34,25074.0
2016-10-10 14:20:00,109.36,109.41,109.34,109.36,12167.0,109.36,109.41,109.34,109.36,12167.0
2016-10-10 14:25:00,109.37,109.45,109.36,109.43,3100.0,109.37,109.45,109.36,109.43,3100.0
2016-10-10 14:30:00,109.43,109.45,109.37,109.44,10215.0,109.43,109.45,109.37,109.44,10215.0
2016-10-10 14:35:00,109.42,109.48,109.42,109.45,8134.0,109.42,109.48,109.42,109.45,8134.0
2016-10-10 14:40:00,109.45,109.49,109.42,109.49,4919.0,109.45,109.49,109.42,109.49,4919.0
2016-10-10 14:45:00,109.48,109.51,109.4,109.47,23279.0,109.48,109.51,109.4,109.47,23279.0
2016-10-10 14:50:00,109.46,109.48,109.39,109.47,7568.0,109.46,109.48,109.39,109.47,7568.0
2016-10-10 14:55:00,109.48,109.48,109.39,109.42,2884.0,109.48,109.48,109.39,109.42,2884.0
2016-10-10 15:00:00,109.41,109.44,109.4,109.42,7665.0,109.41,109.44,109.4,109.42,7665.0
2016-10-10 15:05:00,109.41,109.41,109.35,109.35,8421.0,109.41,109.41,109.35,109.35,8421.0
2016-10-10 15:10:00,109.36,109.37,109.29,109.29,7260.0,109.36,109.37,109.29,109.29,7260.0
2016-10-10 15:15:00,109.31,109.33,109.3,109.33,6102.0,109.31,109.33,109.3,109.33,6102.0
2016-10-10 15:20:00,109.33,109.36,109.32,109.34,9383.0,109.33,109.36,109.32,109.34,9383.0
2016-10-10 15:25:00,109.34,109.37,109.3,109.31,13121.0,109.34,109.37,109.3,109.31,13121.0
2016-10-10 15:30:00,109.32,109.33,109.23,109.28,19581.0,109.32,109.33,109.23,109.28,19581.0
2016-10-10 15:35:00,109.26,109.33,109.26,109.31,9287.0,109.26,109.33,109.26,109.31,9287.0
2016-10-10 15:40:00,109.31,109.37,109.25,109.26,31852.0,109.31,109.37,109.25,109.26,31852.0
2016-10-10 15:45:00,109.25,109.3,109.25,109.25,18333.0,109.25,109.3,109.25,109.25,18333.0
2016-10-10 15:50:00,109.25,109.25,109.19,109.23,25669.0,109.25,109.25,109.19,109.23,25669.0
2016-10-10 15:55:00,109.23,109.33,109.2,109.23,85289.0,109.23,109.33,109.2,109.23,85289.0
2016-10-11 09:30:00,109.0,109.2,108.71,108.92,30783.0,109.0,109.2,108.71,108.92,30783.0
2016-10-11 09:35:00,108.88,108.88,108.44,108.65,13279.0,108.88,108.88,108.44,108.65,13279.0
2016-10-11 09:40:00,108.58,108.61,108.44,108.47,13905.0,108.58,108.61,108.44,108.47,13905.0
2016-10-11 09:45:00,108.49,108.5,108.24,108.35,14324.0,108.49,108.5,108.24,108.35,14324.0
2016-10-11 09:50:00,108.35,108.37,107.96,108.05,20872.0,108.35,108.37,107.96,108.05,20872.0
2016-10-11 09:55:00,108.05,108.09,107.93,108.03,14963.0,108.05,108.09,107.93,108.03,14963.0
2016-10-11 10:00:00,108.01,108.01,107.91,107.99,13471.0,108.01,108.01,107.91,107.99,13471.0
2016-10-11 10:05:00,107.97,108.0,107.88,107.95,11538.0,107.97,108.0,107.88,107.95,11538.0
2016-10-11 10:10:00,107.92,107.93,107.64,107.78,23339.0,107.92,107.93,107.64,107.78,23339.0
2016-10-11 10:15:00,107.77,107.77,107.6,107.63,15616.0,107.77,107.77,107.6,107.63,15616.0
2016-10-11 10:20:00,107.63,107.85,107.63,107.85,7520.0,107.63,107.85,107.63,107.85,7520.0
2016-10-11 10:25:00,107.85,107.97,107.81,107.89,9047.0,107.85,107.97,107.81,107.89,9047.0
2016-10-11 10:30:00,107.89,107.97,107.84,107.96,17520.0,107.89,107.97,107.84,107.96,17520.0
2016-10-11 10:35:00,107.95,108.09,107.94,108.03,16943.0,107.95,108.09,107.94,108.03,16943.0
2016-10-11 10:40:00,108.01,108.2,108.01,108.2,10875.0,108.01,108.2,108.01,108.2,10875.0
2016-10-11 10:45:00,108.2,108.2,107.93,107.95,34887.0,108.2,108.2,107.93,107.95,34887.0
2016-10-11 10:50:00,107.95,107.96,107.81,107.9,20124.0,107.95,107.96,107.81,107.9,20124.0
2016-10-11 10:55:00,107.88,107.89,107.64,107.65,8667.0,107.88,107.89,107.64,107.65,8667.0
2016-10-11 11:00:00,107.65,107.72,107.56,107.68,21055.0,107.65,107.72,107.56,107.68,21055.0
2016-10-11 11:05:00,107.69,107.76,107.67,107.72,7640.0,107.69,107.76,107.67,107.72,7640.0
2016-10-11 11:10:00,107.68,107.7,107.62,107.62,30064.0,107.68,107.7,107.62,107.62,30064.0
2016-10-11 11:15:00,107.61,107.64,107.48,107.61,15845.0,107.61,107.64,107.48,107.61,15845.0
2016-10-11 11:20:00,107.59,107.59,107.42,107.5,31152.0,107.59,107.59,107.42,107.5,31152.0
2016-10-11 11:25:00,107.5,107.65,107.49,107.54,28302.0,107.5,107.65,107.49,107.54,28302.0
2016-10-11 11:30:00,107.53,107.69,107.52,107.67,9994.0,107.53,107.69,107.52,107.67,9994.0
2016-10-11 11:35:00,107.66,107.67,107.61,107.64,5387.0,107.66,107.67,107.61,107.64,5387.0
2016-10-11 11:40:00,107.65,107.7,107.62,107.7,12329.0,107.65,107.7,107.62,107.7,12329.0
2016-10-11 11:45:00,107.75,107.75,107.6,107.63,10356.0,107.75,107.75,107.6,107.63,10356.0
2016-10-11 11:50:00,107.63,107.7,107.6,107.7,8246.0,107.63,107.7,107.6,107.7,8246.0
2016-10-11 11:55:00,107.7,107.76,107.61,107.73,16545.0,107.7,107.76,107.61,107.73,16545.0
2016-10-11 12:00:00,107.73,107.76,107.66,107.72,7020.0,107.73,107.76,107.66,107.72,7020.0
2016-10-11 12:05:00,107.69,107.72,107.68,107.68,5758.0,107.69,107.72,107.68,107.68,5758.0
2016-10-11 12:10:00,107.67,107.74,107.65,107.71,6402.0,107.67,107.74,107.65,107.71,6402.0
2016-10-11 12:15:00,107.71,107.76,107.64,107.76,15979.0,107.71,107.76,107.64,107.76,15979.0
2016-10-11 12:20:00,107.76,107.76,107.63,107.65,7203.0,107.76,107.76,107.63,107.65,7203.0
2016-10-11 12:25:00,107.66,107.75,107.61,107.75,7446.0,107.66,107.75,107.61,107.75,7446.0
2016-10-11 12:30:00,107.73,107.74,107.63,107.67,6245.0,107.73,107.74,107.63,107.67,6245.0
2016-10-11 12:35:00,107.66,107.79,107.59,107.79,7680.0,107.66,107.79,107.59,107.79,7680.0
2016-10-11 12:40:00,107.78,107.91,107.76,107.88,11618.0,107.78,107.91,107.76,107.88,11618.0
2016-10-11 12:45:00,107.89,107.95,107.87,107.88,8110.0,107.89,107.95,107.87,107.88,8110.0
2016-10-11 12:50:00,107.87,107.89,107.74,107.74,8056.0,107.87,107.89,107.74,107.74,8056.0
2016-10-11 12:55:00,107.75,107.81,107.72,107.78,9775.0,107.75,107.81,107.72,107.78,9775.0
2016-10-11 13:00:00,107.77,107.77,107.61,107.7,14966.0,107.77,107.77,107.61,107.7,14966.0
2016-10-11 13:05:00,107.69,107.8,107.67,107.76,31611.0,107.69,107.8,107.67,107.76,31611.0
2016-10-11 13:10:00,107.78,107.78,107.54,107.54,10378.0,107.78,107.78,107.54,107.54,10378.0
2016-10-11 13:15:00,107.53,107.57,107.43,107.55,6819.0,107.53,107.57,107.43,107.55,6819.0
2016-10-11 13:20:00,107.54,107.67,107.54,107.64,6941.0,107.54,107.67,107.54,107.64,6941.0
2016-10-11 13:25:00,107.61,107.73,107.59,107.59,10799.0,107.61,107.73,107.59,107.59,10799.0
2016-10-11 13:30:00,107.58,107.65,107.48,107.61,8370.0,107.58,107.65,107.48,107.61,8370.0
2016-10-11 13:35:00,107.61,107.63,107.48,107.49,11993.0,107.61,107.63,107.48,107.49,11993.0
2016-10-11 13:40:00,107.49,107.54,107.44,107.45,8486.0,107.49,107.54,107.44,107.45,8486.0
2016-10-11 13:45:00,107.44,107.47,107.33,107.35,11022.0,107.44,107.47,107.33,107.35,11022.0
2016-10-11 13:50:00,107.37,107.42,107.33,107.38,8242.0,107.37,107.42,107.33,107.38,8242.0
2016-10-11 13:55:00,107.4,107.4,107.3,107.38,12868.0,107.4,107.4,107.3,107.38,12868.0
2016-10-11 14:00:00,107.35,107.46,107.33,107.45,19417.0,107.35,107.46,107.33,107.45,19417.0
2016-10-11 14:05:00,107.45,107.47,107.3,107.43,9282.0,107.45,107.47,107.3,107.43,9282.0
2016-10-11 14:10:00,107.44,107.46,107.3,107.33,22732.0,107.44,107.46,107.3,107.33,22732.0
2016-10-11 14:15:00,107.32,107.32,107.07,107.12,30038.0,107.32,107.32,107.07,107.12,30038.0
2016-10-11 14:20:00,107.1,107.16,107.04,107.16,13961.0,107.1,107.16,107.04,107.16,13961.0
2016-10-11 14:25:00,107.2,107.21,107.1,107.17,11445.0,107.2,107.21,107.1,107.17,11445.0
2016-10-11 14:30:00,107.15,107.17,107.07,107.09,9499.0,107.15,107.17,107.07,107.09,9499.0
2016-10-11 14:35:00,107.07,107.18,107.07,107.1,12903.0,107.07,107.18,107.07,107.1,12903.0
2016-10-11 14:40:00,107.11,107.22,107.08,107.21,10655.0,107.11,107.22,107.08,107.21,10655.0
2016-10-11 14:45:00,107.22,107.29,107.22,107.27,14910.0,107.22,107.29,107.22,107.27,14910.0
2016-10-11 14:50:00,107.25,107.27,107.18,107.22,16184.0,107.25,107.27,107.18,107.22,16184.0
2016-10-11 14:55:00,107.22,107.25,107.16,107.19,17128.0,107.22,107.25,107.16,107.19,17128.0
2016-10-11 15:00:00,107.18,107.23,107.13,107.13,26040.0,107.18,107.23,107.13,107.13,26040.0
2016-10-11 15:05:00,107.13,107.15,107.04,107.11,31628.0,107.13,107.15,107.04,107.11,31628.0
2016-10-11 15:10:00,107.11,107.19,107.08,107.13,25937.0,107.11,107.19,107.08,107.13,25937.0
2016-10-11 15:15:00,107.13,107.31,107.12,107.29,39256.0,107.13,107.31,107.12,107.29,39256.0
2016-10-11 15:20:00,107.29,107.35,107.25,107.29,24014.0,107.29,107.35,107.25,107.29,24014.0
2016-10-11 15:25:00,107.29,107.29,107.18,107.22,27494.0,107.29,107.29,107.18,107.22,27494.0
2016-10-11 15:30:00,107.23,107.36,107.22,107.31,31673.0,107.23,107.36,107.22,107.31,31673.0
2016-10-11 15:35:00,107.29,107.29,107.18,107.26,39622.0,107.29,107.29,107.18,107.26,39622.0
2016-10-11 15:40:00,107.26,107.32,107.16,107.19,56846.0,107.26,107.32,107.16,107.19,56846.0
2016-10-11 15:45:00,107.19,107.37,107.17,107.35,44018.0,107.19,107.37,107.17,107.35,44018.0
2016-10-11 15:50:00,107.34,107.38,107.29,107.31,45009.0,107.34,107.38,107.29,107.31,45009.0
2016-10-11 15:55:00,107.31,107.41,107.29,107.36,101129.0,107.31,107.41,107.29,107.36,101129.0
2016-10-12 09:30:00,108.42,108.42,106.82,107.1,29335.0,108.42,108.42,106.82,107.1,29335.0
2016-10-12 09:35:00,107.18,107.35,106.91,107.28,10093.0,107.18,107.35,106.91,107.28,10093.0
2016-10-12 09:40:00,107.26,107.3,107.04,107.28,15304.0,107.26,107.3,107.04,107.28,15304.0
2016-10-12 09:45:00,107.25,107.52,107.16,107.52,25085.0,107.25,107.52,107.16,107.52,25085.0
2016-10-12 09:50:00,107.44,107.66,107.39,107.58,16283.0,107.44,107.66,107.39,107.58,16283.0
2016-10-12 09:55:00,107.61,107.74,107.55,107.62,21581.0,107.61,107.74,107.55,107.62,21581.0
2016-10-12 10:00:00,107.61,107.82,107.54,107.77,21521.0,107.61,107.82,107.54,107.77,21521.0
2016-10-12 10:05:00,107.76,107.83,107.61,107.65,13187.0,107.76,107.83,107.61,107.65,13187.0
2016-10-12 10:10:00,107.67,107.74,107.57,107.74,13660.0,107.67,107.74,107.57,107.74,13660.0
2016-10-12 10:15:00,107.75,107.94,107.69,107.81,19495.0,107.75,107.94,107.69,107.81,19495.0
2016-10-12 10:20:00,107.79,107.92,107.78,107.9,10607.0,107.79,107.92,107.78,107.9,10607.0
2016-10-12 10:25:00,107.89,108.15,107.89,108.09,17390.0,107.89,108.15,107.89,108.09,17390.0
2016-10-12 10:30:00,108.05,108.11,107.97,107.97,11884.0,108.05,108.11,107.97,107.97,11884.0
2016-10-12 10:35:00,107.96,107.96,107.74,107.81,15161.0,107.96,107.96,107.74,107.81,15161.0
2016-10-12 10:40:00,107.78,107.92,107.74,107.88,20349.0,107.78,107.92,107.74,107.88,20349.0
2016-10-12 10:45:00,107.91,107.94,107.82,107.86,8620.0,107.91,107.94,107.82,107.86,8620.0
2016-10-12 10:50:00,107.85,107.88,107.73,107.8,12798.0,107.85,107.88,107.73,107.8,12798.0
2016-10-12 10:55:00,107.78,107.84,107.76,107.84,14801.0,107.78,107.84,107.76,107.84,14801.0
2016-10-12 11:00:00,107.85,107.92,107.82,107.9,15532.0,107.85,107.92,107.82,107.9,15532.0
2016-10-12 11:05:00,107.92,108.0,107.92,107.97,5900.0,107.92,108.0,107.92,107.97,5900.0
2016-10-12 11:10:00,107.98,108.01,107.92,107.95,16628.0,107.98,108.01,107.92,107.95,16628.0
2016-10-12 11:15:00,107.94,107.94,107.86,107.9,6855.0,107.94,107.94,107.86,107.9,6855.0
2016-10-12 11:20:00,107.89,107.97,107.8,107.96,7343.0,107.89,107.97,107.8,107.96,7343.0
2016-10-12 11:25:00,107.96,108.01,107.93,107.98,5290.0,107.96,108.01,107.93,107.98,5290.0
2016-10-12 11:30:00,108.0,108.06,107.99,108.02,17163.0,108.0,108.06,107.99,108.02,17163.0
2016-10-12 11:35:00,108.02,108.05,108.0,108.0,3496.0,108.02,108.05,108.0,108.0,3496.0
2016-10-12 11:40:00,108.01,108.01,107.89,107.92,3500.0,108.01,108.01,107.89,107.92,3500.0
2016-10-12 11:45:00,107.92,107.92,107.85,107.89,4511.0,107.92,107.92,107.85,107.89,4511.0
2016-10-12 11:50:00,107.86,107.86,107.8,107.8,4042.0,107.86,107.86,107.8,107.8,4042.0
2016-10-12 11:55:00,107.82,107.85,107.78,107.79,5835.0,107.82,107.85,107.78,107.79,5835.0
2016-10-12 12:00:00,107.79,107.84,107.78,107.8,10120.0,107.79,107.84,107.78,107.8,10120.0
2016-10-12 12:05:00,107.84,107.87,107.78,107.84,6500.0,107.84,107.87,107.78,107.84,6500.0
2016-10-12 12:10:00,107.86,108.01,107.83,107.98,27692.0,107.86,108.01,107.83,107.98,27692.0
2016-10-12 12:15:00,107.98,108.0,107.91,107.92,15946.0,107.98,108.0,107.91,107.92,15946.0
2016-10-12 12:20:00,107.91,107.96,107.89,107.93,15582.0,107.91,107.96,107.89,107.93,15582.0
2016-10-12 12:25:00,107.96,107.99,107.87,107.9,13641.0,107.96,107.99,107.87,107.9,13641.0
2016-10-12 12:30:00,107.91,108.03,107.89,108.03,24172.0,107.91,108.03,107.89,108.03,24172.0
2016-10-12 12:35:00,108.06,108.18,108.06,108.15,12761.0,108.06,108.18,108.06,108.15,12761.0
2016-10-12 12:40:00,108.15,108.17,108.12,108.14,4282.0,108.15,108.17,108.12,108.14,4282.0
2016-10-12 12:45:00,108.15,108.2,108.03,108.04,12121.0,108.15,108.2,108.03,108.04,12121.0
2016-10-12 12:50:00,108.03,108.05,107.95,107.99,11136.0,108.03,108.05,107.95,107.99,11136.0
2016-10-12 12:55:00,108.02,108.02,107.96,108.02,5869.0,108.02,108.02,107.96,108.02,5869.0
2016-10-12 13:00:00,108.02,108.04,108.0,108.01,4700.0,108.02,108.04,108.0,108.01,4700.0
2016-10-12 13:05:00,108.02,108.09,108.02,108.07,7301.0,108.02,108.09,108.02,108.07,7301.0
2016-10-12 13:10:00,108.08,108.08,107.97,108.01,3557.0,108.08,108.08,107.97,108.01,3557.0
2016-10-12 13:15:00,108.04,108.1,108.04,108.05,6883.0,108.04,108.1,108.04,108.05,6883.0
2016-10-12 13:20:00,108.07,108.09,108.02,108.06,3407.0,108.07,108.09,108.02,108.06,3407.0
2016-10-12 13:25:00,108.06,108.11,108.05,108.1,7481.0,108.06,108.11,108.05,108.1,7481.0
2016-10-12 13:30:00,108.11,108.15,108.06,108.15,7174.0,108.11,108.15,108.06,108.15,7174.0
2016-10-12 13:35:00,108.15,108.15,108.0,108.04,7656.0,108.15,108.15,108.0,108.04,7656.0
2016-10-12 13:40:00,108.03,108.03,107.97,108.0,9388.0,108.03,108.03,107.97,108.0,9388.0
2016-10-12 13:45:00,108.01,108.03,107.97,107.98,14229.0,108.01,108.03,107.97,107.98,14229.0
2016-10-12 13:50:00,107.98,108.07,107.98,108.07,8208.0,107.98,108.07,107.98,108.07,8208.0
2016-10-12 13:55:00,108.07,108.23,108.05,108.23,6566.0,108.07,108.23,108.05,108.23,6566.0
2016-10-12 14:00:00,108.21,108.28,108.0,108.07,14905.0,108.21,108.28,108.0,108.07,14905.0
2016-10-12 14:05:00,108.07,108.18,108.0,108.15,8889.0,108.07,108.18,108.0,108.15,8889.0
2016-10-12 14:10:00,108.15,108.24,108.12,108.19,5876.0,108.15,108.24,108.12,108.19,5876.0
2016-10-12 14:15:00,108.21,108.3,108.17,108.17,6909.0,108.21,108.3,108.17,108.17,6909.0
2016-10-12 14:20:00,108.19,108.26,108.19,108.22,26688.0,108.19,108.26,108.19,108.22,26688.0
2016-10-12 14:25:00,108.24,108.26,108.13,108.16,18364.0,108.24,108.26,108.13,108.16,18364.0
2016-10-12 14:30:00,108.14,108.23,108.14,108.2,5751.0,108.14,108.23,108.14,108.2,5751.0
2016-10-12 14:35:00,108.2,108.26,108.19,108.22,7402.0,108.2,108.26,108.19,108.22,7402.0
2016-10-12 14:40:00,108.24,108.25,108.11,108.19,6009.0,108.24,108.25,108.11,108.19,6009.0
2016-10-12 14:45:00,108.19,108.19,108.11,108.18,7139.0,108.19,108.19,108.11,108.18,7139.0
2016-10-12 14:50:00,108.18,108.25,108.15,108.22,5205.0,108.18,108.25,108.15,108.22,5205.0
2016-10-12 14:55:00,108.23,108.26,108.13,108.13,4627.0,108.23,108.26,108.13,108.13,4627.0
2016-10-12 15:00:00,108.12,108.12,108.02,108.09,7201.0,108.12,108.12,108.02,108.09,7201.0
2016-10-12 15:05:00,108.06,108.2,108.05,108.14,9020.0,108.06,108.2,108.05,108.14,9020.0
2016-10-12 15:10:00,108.14,108.24,108.13,108.22,11768.0,108.14,108.24,108.13,108.22,11768.0
2016-10-12 15:15:00,108.2,108.23,108.13,108.19,12273.0,108.2,108.23,108.13,108.19,12273.0
2016-10-12 15:20:00,108.19,108.26,108.18,108.21,15496.0,108.19,108.26,108.18,108.21,15496.0
2016-10-12 15:25:00,108.2,108.21,108.06,108.09,15584.0,108.2,108.21,108.06,108.09,15584.0
2016-10-12 15:30:00,108.08,108.08,107.94,107.95,19320.0,108.08,108.08,107.94,107.95,19320.0
2016-10-12 15:35:00,107.99,108.1,107.98,108.1,17270.0,107.99,108.1,107.98,108.1,17270.0
2016-10-12 15:40:00,108.1,108.22,108.07,108.16,25236.0,108.1,108.22,108.07,108.16,25236.0
2016-10-12 15:45:00,108.18,108.24,108.15,108.21,25742.0,108.18,108.24,108.15,108.21,25742.0
2016-10-12 15:50:00,108.21,108.21,108.09,108.09,43390.0,108.21,108.21,108.09,108.09,43390.0
2016-10-12 15:55:00,108.09,108.17,108.02,108.05,88444.0,108.09,108.17,108.02,108.05,88444.0
2016-10-13 09:30:00,107.13,107.19,106.83,107.18,25985.0,107.13,107.19,106.83,107.18,25985.0
2016-10-13 09:35:00,107.24,107.24,107.09,107.22,5227.0,107.24,107.24,107.09,107.22,5227.0
2016-10-13 09:40:00,107.17,107.3,107.08,107.16,11302.0,107.17,107.3,107.08,107.16,11302.0
2016-10-13 09:45:00,107.09,107.2,107.05,107.09,8550.0,107.09,107.2,107.05,107.09,8550.0
2016-10-13 09:50:00,107.04,107.12,106.71,106.75,24381.0,107.04,107.12,106.71,106.75,24381.0
2016-10-13 09:55:00,106.76,106.78,106.61,106.71,28686.0,106.76,106.78,106.61,106.71,28686.0
2016-10-13 10:00:00,106.71,106.71,106.55,106.63,11871.0,106.71,106.71,106.55,106.63,11871.0
2016-10-13 10:05:00,106.63,106.77,106.53,106.72,10229.0,106.63,106.77,106.53,106.72,10229.0
2016-10-13 10:10:00,106.72,106.86,106.64,106.85,10221.0,106.72,106.86,106.64,106.85,10221.0
2016-10-13 10:15:00,106.83,107.0,106.74,106.81,19811.0,106.83,107.0,106.74,106.81,19811.0
2016-10-13 10:20:00,106.82,106.98,106.8,106.91,14951.0,106.82,106.98,106.8,106.91,14951.0
2016-10-13 10:25:00,106.93,107.06,106.89,106.98,12615.0,106.93,107.06,106.89,106.98,12615.0
2016-10-13 10:30:00,106.94,107.13,106.81,107.13,18440.0,106.94,107.13,106.81,107.13,18440.0
2016-10-13 10:35:00,107.14,107.27,107.1,107.1,9408.0,107.14,107.27,107.1,107.1,9408.0
2016-10-13 10:40:00,107.14,107.21,107.07,107.08,7666.0,107.14,107.21,107.07,107.08,7666.0
2016-10-13 10:45:00,107.09,107.09,106.84,106.92,13248.0,107.09,107.09,106.84,106.92,13248.0
2016-10-13 10:50:00,106.89,107.05,106.89,106.99,16824.0,106.89,107.05,106.89,106.99,16824.0
2016-10-13 10:55:00,106.99,107.09,106.93,107.09,11465.0,106.99,107.09,106.93,107.09,11465.0
2016-10-13 11:00:00,107.08,107.13,106.93,106.95,8517.0,107.08,107.13,106.93,106.95,8517.0
2016-10-13 11:05:00,106.95,107.19,106.95,107.19,15013.0,106.95,107.19,106.95,107.19,15013.0
2016-10-13 11:10:00,107.18,107.29,107.12,107.24,10372.0,107.18,107.29,107.12,107.24,10372.0
2016-10-13 11:15:00,107.25,107.39,107.21,107.34,8562.0,107.25,107.39,107.21,107.34,8562.0
2016-10-13 11:20:00,107.36,107.39,107.31,107.39,9315.0,107.36,107.39,107.31,107.39,9315.0
2016-10-13 11:25:00,107.37,107.49,107.37,107.43,7848.0,107.37,107.49,107.37,107.43,7848.0
2016-10-13 11:30:00,107.44,107.51,107.43,107.5,10165.0,107.44,107.51,107.43,107.5,10165.0
2016-10-13 11:35:00,107.49,107.5,107.38,107.44,5856.0,107.49,107.5,107.38,107.44,5856.0
2016-10-13 11:40:00,107.41,107.49,107.39,107.48,8984.0,107.41,107.49,107.39,107.48,8984.0
2016-10-13 11:45:00,107.49,107.5,107.41,107.47,5821.0,107.49,107.5,107.41,107.47,5821.0
2016-10-13 11:50:00,107.45,107.45,107.38,107.38,10996.0,107.45,107.45,107.38,107.38,10996.0
2016-10-13 11:55:00,107.38,107.45,107.34,107.45,7463.0,107.38,107.45,107.34,107.45,7463.0
2016-10-13 12:00:00,107.44,107.44,107.37,107.39,3391.0,107.44,107.44,107.37,107.39,3391.0
2016-10-13 12:05:00,107.38,107.49,107.36,107.47,7347.0,107.38,107.49,107.36,107.47,7347.0
2016-10-13 12:10:00,107.47,107.51,107.43,107.5,13961.0,107.47,107.51,107.43,107.5,13961.0
2016-10-13 12:15:00,107.53,107.54,107.46,107.48,4953.0,107.53,107.54,107.46,107.48,4953.0
2016-10-13 12:20:00,107.49,107.49,107.45,107.48,6117.0,107.49,107.49,107.45,107.48,6117.0
2016-10-13 12:25:00,107.47,107.5,107.44,107.46,8067.0,107.47,107.5,107.44,107.46,8067.0
2016-10-13 12:30:00,107.45,107.48,107.42,107.43,7349.0,107.45,107.48,107.42,107.43,7349.0
2016-10-13 12:35:00,107.45,107.69,107.44,107.69,15446.0,107.45,107.69,107.44,107.69,15446.0
2016-10-13 12:40:00,107.68,107.73,107.68,107.69,3436.0,107.68,107.73,107.68,107.69,3436.0
2016-10-13 12:45:00,107.68,107.7,107.64,107.66,10802.0,107.68,107.7,107.64,107.66,10802.0
2016-10-13 12:50:00,107.65,107.67,107.62,107.63,6784.0,107.65,107.67,107.62,107.63,6784.0
2016-10-13 12:55:00,107.62,107.67,107.6,107.61,4572.0,107.62,107.67,107.6,107.61,4572.0
2016-10-13 13:00:00,107.61,107.61,107.53,107.54,4429.0,107.61,107.61,107.53,107.54,4429.0
2016-10-13 13:05:00,107.53,107.56,107.5,107.54,7003.0,107.53,107.56,107.5,107.54,7003.0
2016-10-13 13:10:00,107.53,107.53,107.38,107.38,7528.0,107.53,107.53,107.38,107.38,7528.0
2016-10-13 13:15:00,107.4,107.44,107.38,107.42,7726.0,107.4,107.44,107.38,107.42,7726.0
2016-10-13 13:20:00,107.4,107.51,107.4,107.48,21172.0,107.4,107.51,107.4,107.48,21172.0
2016-10-13 13:25:00,107.48,107.55,107.48,107.54,3140.0,107.48,107.55,107.48,107.54,3140.0
2016-10-13 13:30:00,107.53,107.56,107.5,107.54,7529.0,107.53,107.56,107.5,107.54,7529.0
2016-10-13 13:35:00,107.55,107.55,107.46,107.52,9012.0,107.55,107.55,107.46,107.52,9012.0
2016-10-13 13:40:00,107.54,107.58,107.52,107.52,6550.0,107.54,107.58,107.52,107.52,6550.0
2016-10-13 13:45:00,107.54,107.56,107.52,107.52,4300.0,107.54,107.56,107.52,107.52,4300.0
2016-10-13 13:50:00,107.5,107.66,107.5,107.66,12098.0,107.5,107.66,107.5,107.66,12098.0
2016-10-13 13:55:00,107.65,107.89,107.65,107.89,10284.0,107.65,107.89,107.65,107.89,10284.0
2016-10-13 14:00:00,107.83,107.91,107.8,107.89,8813.0,107.83,107.91,107.8,107.89,8813.0
2016-10-13 14:05:00,107.9,107.9,107.77,107.79,3549.0,107.9,107.9,107.77,107.79,3549.0
2016-10-13 14:10:00,107.77,107.77,107.69,107.73,6334.0,107.77,107.77,107.69,107.73,6334.0
2016-10-13 14:15:00,107.72,107.73,107.7,107.73,5925.0,107.72,107.73,107.7,107.73,5925.0
2016-10-13 14:20:00,107.73,107.84,107.73,107.81,9468.0,107.73,107.84,107.73,107.81,9468.0
2016-10-13 14:25:00,107.82,107.83,107.75,107.8,8312.0,107.82,107.83,107.75,107.8,8312.0
2016-10-13 14:30:00,107.8,107.89,107.79,107.89,6118.0,107.8,107.89,107.79,107.89,6118.0
2016-10-13 14:35:00,107.86,107.87,107.78,107.85,5538.0,107.86,107.87,107.78,107.85,5538.0
2016-10-13 14:40:00,107.86,107.9,107.8,107.85,10533.0,107.86,107.9,107.8,107.85,10533.0
2016-10-13 14:45:00,107.86,107.96,107.86,107.96,10847.0,107.86,107.96,107.86,107.96,10847.0
2016-10-13 14:50:00,107.95,108.07,107.93,108.07,10106.0,107.95,108.07,107.93,108.07,10106.0
2016-10-13 14:55:00,108.05,108.13,108.02,108.04,7185.0,108.05,108.13,108.02,108.04,7185.0
2016-10-13 15:00:00,108.03,108.03,107.95,107.99,8104.0,108.03,108.03,107.95,107.99,8104.0
2016-10-13 15:05:00,107.98,108.06,107.94,108.06,13991.0,107.98,108.06,107.94,108.06,13991.0
2016-10-13 15:10:00,108.07,108.09,108.05,108.05,8612.0,108.07,108.09,108.05,108.05,8612.0
2016-10-13 15:15:00,108.05,108.05,107.95,107.96,9095.0,108.05,108.05,107.95,107.96,9095.0
2016-10-13 15:20:00,107.96,107.99,107.93,107.98,8156.0,107.96,107.99,107.93,107.98,8156.0
2016-10-13 15:25:00,107.97,107.97,107.83,107.85,10186.0,107.97,107.97,107.83,107.85,10186.0
2016-10-13 15:30:00,107.88,107.93,107.85,107.93,10698.0,107.88,107.93,107.85,107.93,10698.0
2016-10-13 15:35:00,107.94,107.99,107.91,107.94,20197.0,107.94,107.99,107.91,107.94,20197.0
2016-10-13 15:40:00,107.94,107.96,107.89,107.91,29827.0,107.94,107.96,107.89,107.91,29827.0
2016-10-13 15:45:00,107.91,108.01,107.87,107.96,50326.0,107.91,108.01,107.87,107.96,50326.0
2016-10-13 15:50:00,107.97,107.97,107.87,107.95,102651.0,107.97,107.97,107.87,107.95,102651.0
2016-10-13 15:55:00,107.95,108.03,107.83,108.01,153740.0,107.95,108.03,107.83,108.01,153740.0
2016-10-14 09:30:00,108.19,108.85,108.19,108.58,73117.0,108.19,108.85,108.19,108.58,73117.0
2016-10-14 09:35:00,108.63,108.73,108.61,108.62,7552.0,108.63,108.73,108.61,108.62,7552.0
2016-10-14 09:40:00,108.65,108.76,108.59,108.76,6264.0,108.65,108.76,108.59,108.76,6264.0
2016-10-14 09:45:00,108.76,109.1,108.72,108.95,17123.0,108.76,109.1,108.72,108.95,17123.0
2016-10-14 09:50:00,108.94,108.96,108.75,108.88,53972.0,108.94,108.96,108.75,108.88,53972.0
2016-10-14 09:55:00,108.9,108.96,108.79,108.79,10018.0,108.9,108.96,108.79,108.79,10018.0
2016-10-14 10:00:00,108.79,108.92,108.71,108.85,18348.0,108.79,108.92,108.71,108.85,18348.0
2016-10-14 10:05:00,108.86,108.89,108.72,108.76,20159.0,108.86,108.89,108.72,108.76,20159.0
2016-10-14 10:10:00,108.74,108.98,108.74,108.88,12810.0,108.74,108.98,108.74,108.88,12810.0
2016-10-14 10:15:00,108.9,108.95,108.86,108.87,14405.0,108.9,108.95,108.86,108.87,14405.0
2016-10-14 10:20:00,108.86,108.9,108.73,108.78,16960.0,108.86,108.9,108.73,108.78,16960.0
2016-10-14 10:25:00,108.79,108.81,108.72,108.8,8171.0,108.79,108.81,108.72,108.8,8171.0
2016-10-14 10:30:00,108.82,108.91,108.79,108.85,6980.0,108.82,108.91,108.79,108.85,6980.0
2016-10-14 10:35:00,108.84,108.91,108.83,108.85,10250.0,108.84,108.91,108.83,108.85,10250.0
2016-10-14 10:40:00,108.85,108.97,108.84,108.91,12607.0,108.85,108.97,108.84,108.91,12607.0
2016-10-14 10:45:00,108.91,109.04,108.9,109.01,17155.0,108.91,109.04,108.9,109.01,17155.0
2016-10-14 10:50:00,108.99,109.07,108.99,109.04,17820.0,108.99,109.07,108.99,109.04,17820.0
2016-10-14 10:55:00,109.02,109.06,108.98,109.01,12141.0,109.02,109.06,108.98,109.01,12141.0
2016-10-14 11:00:00,109.0,109.03,108.92,108.94,23894.0,109.0,109.03,108.92,108.94,23894.0
2016-10-14 11:05:00,108.94,108.99,108.89,108.98,22086.0,108.94,108.99,108.89,108.98,22086.0
2016-10-14 11:10:00,108.98,109.0,108.9,108.94,15154.0,108.98,109.0,108.9,108.94,15154.0
2016-10-14 11:15:00,108.93,108.97,108.91,108.96,7613.0,108.93,108.97,108.91,108.96,7613.0
2016-10-14 11:20:00,108.95,108.95,108.72,108.72,25298.0,108.95,108.95,108.72,108.72,25298.0
2016-10-14 11:25:00,108.72,108.76,108.56,108.57,12379.0,108.72,108.76,108.56,108.57,12379.0
2016-10-14 11:30:00,108.57,108.6,108.44,108.58,16107.0,108.57,108.6,108.44,108.58,16107.0
2016-10-14 11:35:00,108.58,108.63,108.54,108.55,9415.0,108.58,108.63,108.54,108.55,9415.0
2016-10-14 11:40:00,108.52,108.56,108.48,108.52,7418.0,108.52,108.56,108.48,108.52,7418.0
2016-10-14 11:45:00,108.53,108.57,108.43,108.46,7616.0,108.53,108.57,108.43,108.46,7616.0
2016-10-14 11:50:00,108.46,108.49,108.42,108.43,11500.0,108.46,108.49,108.42,108.43,11500.0
2016-10-14 11:55:00,108.43,108.44,108.37,108.37,10750.0,108.43,108.44,108.37,108.37,10750.0
2016-10-14 12:00:00,108.35,108.45,108.34,108.44,6433.0,108.35,108.45,108.34,108.44,6433.0
2016-10-14 12:05:00,108.42,108.44,108.38,108.39,5011.0,108.42,108.44,108.38,108.39,5011.0
2016-10-14 12:10:00,108.37,108.37,108.22,108.25,8359.0,108.37,108.37,108.22,108.25,8359.0
2016-10-14 12:15:00,108.25,108.25,108.12,108.15,6145.0,108.25,108.25,108.12,108.15,6145.0
2016-10-14 12:20:00,108.16,108.23,108.13,108.16,3833.0,108.16,108.23,108.13,108.16,3833.0
2016-10-14 12:25:00,108.17,108.27,108.13,108.19,11596.0,108.17,108.27,108.13,108.19,11596.0
2016-10-14 12:30:00,108.2,108.27,108.17,108.17,7455.0,108.2,108.27,108.17,108.17,7455.0
2016-10-14 12:35:00,108.19,108.22,108.14,108.19,6300.0,108.19,108.22,108.14,108.19,6300.0
2016-10-14 12:40:00,108.19,108.27,108.19,108.21,6973.0,108.19,108.27,108.19,108.21,6973.0
2016-10-14 12:45:00,108.2,108.2,108.12,108.15,6000.0,108.2,108.2,108.12,108.15,6000.0
2016-10-14 12:50:00,108.16,108.18,108.07,108.11,7159.0,108.16,108.18,108.07,108.11,7159.0
2016-10-14 12:55:00,108.12,108.12,108.06,108.07,6491.0,108.12,108.12,108.06,108.07,6491.0
2016-10-14 13:00:00,108.07,108.07,107.93,107.93,11028.0,108.07,108.07,107.93,107.93,11028.0
2016-10-14 13:05:00,107.94,108.17,107.93,108.15,8984.0,107.94,108.17,107.93,108.15,8984.0
2016-10-14 13:10:00,108.16,108.18,108.09,108.11,9365.0,108.16,108.18,108.09,108.11,9365.0
2016-10-14 13:15:00,108.11,108.17,108.02,108.02,13648.0,108.11,108.17,108.02,108.02,13648.0
2016-10-14 13:20:00,108.01,108.43,108.01,108.36,50571.0,108.01,108.43,108.01,108.36,50571.0
2016-10-14 13:25:00,108.4,108.51,108.33,108.43,22084.0,108.4,108.51,108.33,108.43,22084.0
2016-10-14 13:30:00,108.45,108.7,108.37,108.66,23661.0,108.45,108.7,108.37,108.66,23661.0
2016-10-14 13:35:00,108.67,108.67,108.51,108.62,19639.0,108.67,108.67,108.51,108.62,19639.0
2016-10-14 13:40:00,108.59,108.63,108.53,108.6,17008.0,108.59,108.63,108.53,108.6,17008.0
2016-10-14 13:45:00,108.58,108.61,108.51,108.59,14013.0,108.58,108.61,108.51,108.59,14013.0
2016-10-14 13:50:00,108.59,108.59,108.49,108.55,18185.0,108.59,108.59,108.49,108.55,18185.0
2016-10-14 13:55:00,108.57,108.61,108.51,108.51,39910.0,108.57,108.61,108.51,108.51,39910.0
2016-10-14 14:00:00,108.49,108.49,108.31,108.35,29916.0,108.49,108.49,108.31,108.35,29916.0
2016-10-14 14:05:00,108.36,108.37,108.04,108.07,18983.0,108.36,108.37,108.04,108.07,18983.0
2016-10-14 14:10:00,108.08,108.1,108.02,108.02,14686.0,108.08,108.1,108.02,108.02,14686.0
2016-10-14 14:15:00,108.02,108.19,107.98,108.17,10876.0,108.02,108.19,107.98,108.17,10876.0
2016-10-14 14:20:00,108.16,108.19,108.11,108.12,11884.0,108.16,108.19,108.11,108.12,11884.0
2016-10-14 14:25:00,108.11,108.22,108.06,108.2,16101.0,108.11,108.22,108.06,108.2,16101.0
2016-10-14 14:30:00,108.22,108.26,108.1,108.12,14747.0,108.22,108.26,108.1,108.12,14747.0
2016-10-14 14:35:00,108.1,108.14,108.06,108.08,21273.0,108.1,108.14,108.06,108.08,21273.0
2016-10-14 14:40:00,108.08,108.11,108.0,108.02,13830.0,108.08,108.11,108.0,108.02,13830.0
2016-10-14 14:45:00,108.0,108.04,107.97,107.98,13501.0,108.0,108.04,107.97,107.98,13501.0
2016-10-14 14:50:00,108.0,108.05,107.94,107.95,11006.0,108.0,108.05,107.94,107.95,11006.0
2016-10-14 14:55:00,107.93,107.99,107.88,107.92,10590.0,107.93,107.99,107.88,107.92,10590.0
2016-10-14 15:00:00,107.93,108.01,107.93,107.98,11292.0,107.93,108.01,107.93,107.98,11292.0
2016-10-14 15:05:00,107.99,108.14,107.98,108.12,15319.0,107.99,108.14,107.98,108.12,15319.0
2016-10-14 15:10:00,108.09,108.16,108.07,108.09,15241.0,108.09,108.16,108.07,108.09,15241.0
2016-10-14 15:15:00,108.08,108.13,107.97,107.97,13853.0,108.08,108.13,107.97,107.97,13853.0
2016-10-14 15:20:00,107.98,108.07,107.96,108.02,15120.0,107.98,108.07,107.96,108.02,15120.0
2016-10-14 15:25:00,108.03,108.06,107.98,108.02,17268.0,108.03,108.06,107.98,108.02,17268.0
2016-10-14 15:30:00,108.03,108.16,108.02,108.09,21102.0,108.03,108.16,108.02,108.09,21102.0
2016-10-14 15:35:00,108.08,108.17,108.06,108.17,22897.0,108.08,108.17,108.06,108.17,22897.0
2016-10-14 15:40:00,108.17,108.19,108.08,108.09,28372.0,108.17,108.19,108.08,108.09,28372.0
2016-10-14 15:45:00,108.09,108.11,108.0,108.02,34709.0,108.09,108.11,108.0,108.02,34709.0
2016-10-14 15:50:00,108.02,108.04,107.91,107.91,50177.0,108.02,108.04,107.91,107.91,50177.0
2016-10-14 15:55:00,107.91,107.96,107.82,107.83,122626.0,107.91,107.96,107.82,107.83,122626.0
2016-10-17 09:30:00,108.0,108.28,107.78,108.15,27024.0,108.0,108.28,107.78,108.15,27024.0
2016-10-17 09:35:00,108.23,108.23,107.94,107.94,6692.0,108.23,108.23,107.94,107.94,6692.0
2016-10-17 09:40:00,108.0,108.0,107.74,107.78,16872.0,108.0,108.0,107.74,107.78,16872.0
2016-10-17 09:45:00,107.8,107.87,107.76,107.77,5105.0,107.8,107.87,107.76,107.77,5105.0
2016-10-17 09:50:00,107.78,107.86,107.5,107.5,7540.0,107.78,107.86,107.5,107.5,7540.0
2016-10-17 09:55:00,107.53,107.61,107.49,107.51,10152.0,107.53,107.61,107.49,107.51,10152.0
2016-10-17 10:00:00,107.53,107.77,107.51,107.73,10240.0,107.53,107.77,107.51,107.73,10240.0
2016-10-17 10:05:00,107.69,107.8,107.58,107.79,9410.0,107.69,107.8,107.58,107.79,9410.0
2016-10-17 10:10:00,107.77,107.89,107.76,107.78,8507.0,107.77,107.89,107.76,107.78,8507.0
2016-10-17 10:15:00,107.8,107.86,107.59,107.65,12111.0,107.8,107.86,107.59,107.65,12111.0
2016-10-17 10:20:00,107.64,107.95,107.54,107.95,11628.0,107.64,107.95,107.54,107.95,11628.0
2016-10-17 10:25:00,108.0,108.08,107.98,108.02,5994.0,108.0,108.08,107.98,108.02,5994.0
2016-10-17 10:30:00,108.0,108.02,107.88,107.91,8315.0,108.0,108.02,107.88,107.91,8315.0
2016-10-17 10:35:00,107.93,107.94,107.82,107.94,10235.0,107.93,107.94,107.82,107.94,10235.0
2016-10-17 10:40:00,107.92,107.94,107.8,107.8,6865.0,107.92,107.94,107.8,107.8,6865.0
2016-10-17 10:45:00,107.8,107.86,107.79,107.82,4900.0,107.8,107.86,107.79,107.82,4900.0
2016-10-17 10:50:00,107.82,107.84,107.72,107.8,5438.0,107.82,107.84,107.72,107.8,5438.0
2016-10-17 10:55:00,107.79,107.86,107.72,107.81,8156.0,107.79,107.86,107.72,107.81,8156.0
2016-10-17 11:00:00,107.83,107.87,107.73,107.78,4446.0,107.83,107.87,107.73,107.78,4446.0
2016-10-17 11:05:00,107.81,107.83,107.72,107.77,4300.0,107.81,107.83,107.72,107.77,4300.0
2016-10-17 11:10:00,107.76,107.83,107.76,107.83,6679.0,107.76,107.83,107.76,107.83,6679.0
2016-10-17 11:15:00,107.81,107.81,107.71,107.81,7924.0,107.81,107.81,107.71,107.81,7924.0
2016-10-17 11:20:00,107.79,107.88,107.75,107.86,15037.0,107.79,107.88,107.75,107.86,15037.0
2016-10-17 11:25:00,107.82,107.89,107.73,107.86,20906.0,107.82,107.89,107.73,107.86,20906.0
2016-10-17 11:30:00,107.86,107.88,107.81,107.85,10864.0,107.86,107.88,107.81,107.85,10864.0
2016-10-17 11:35:00,107.85,107.98,107.85,107.98,9667.0,107.85,107.98,107.85,107.98,9667.0
2016-10-17 11:40:00,107.99,108.01,107.9,107.97,7684.0,107.99,108.01,107.9,107.97,7684.0
2016-10-17 11:45:00,107.96,107.98,107.88,107.95,2600.0,107.96,107.98,107.88,107.95,2600.0
2016-10-17 11:50:00,107.93,107.99,107.91,107.99,6424.0,107.93,107.99,107.91,107.99,6424.0
2016-10-17 11:55:00,107.99,108.03,107.92,107.94,3127.0,107.99,108.03,107.92,107.94,3127.0
2016-10-17 12:00:00,107.94,107.98,107.89,107.97,5011.0,107.94,107.98,107.89,107.97,5011.0
2016-10-17 12:05:00,107.96,107.98,107.85,107.9,8242.0,107.96,107.98,107.85,107.9,8242.0
2016-10-17 12:10:00,107.91,107.91,107.85,107.91,15019.0,107.91,107.91,107.85,107.91,15019.0
2016-10-17 12:15:00,107.91,107.95,107.88,107.91,4928.0,107.91,107.95,107.88,107.91,4928.0
2016-10-17 12:20:00,107.91,108.04,107.86,107.97,9067.0,107.91,108.04,107.86,107.97,9067.0
2016-10-17 12:25:00,107.96,108.0,107.91,107.92,11524.0,107.96,108.0,107.91,107.92,11524.0
2016-10-17 12:30:00,107.89,108.0,107.89,107.95,9089.0,107.89,108.0,107.89,107.95,9089.0
2016-10-17 12:35:00,107.98,108.0,107.91,107.91,2709.0,107.98,108.0,107.91,107.91,2709.0
2016-10-17 12:40:00,107.9,107.9,107.8,107.88,4367.0,107.9,107.9,107.8,107.88,4367.0
2016-10-17 12:45:00,107.87,107.9,107.76,107.9,6499.0,107.87,107.9,107.76,107.9,6499.0
2016-10-17 12:50:00,107.9,107.9,107.81,107.81,5100.0,107.9,107.9,107.81,107.81,5100.0
2016-10-17 12:55:00,107.8,107.84,107.77,107.77,1800.0,107.8,107.84,107.77,107.77,1800.0
2016-10-17 13:00:00,107.78,107.87,107.74,107.76,4816.0,107.78,107.87,107.74,107.76,4816.0
2016-10-17 13:05:00,107.75,107.79,107.74,107.77,2200.0,107.75,107.79,107.74,107.77,2200.0
2016-10-17 13:10:00,107.75,107.79,107.73,107.78,3626.0,107.75,107.79,107.73,107.78,3626.0
2016-10-17 13:15:00,107.75,107.76,107.6,107.62,5300.0,107.75,107.76,107.6,107.62,5300.0
2016-10-17 13:20:00,107.64,107.64,107.55,107.58,2936.0,107.64,107.64,107.55,107.58,2936.0
2016-10-17 13:25:00,107.6,107.64,107.55,107.6,4678.0,107.6,107.64,107.55,107.6,4678.0
2016-10-17 13:30:00,107.59,107.64,107.57,107.64,2700.0,107.59,107.64,107.57,107.64,2700.0
2016-10-17 13:35:00,107.61,107.64,107.61,107.62,3109.0,107.61,107.64,107.61,107.62,3109.0
2016-10-17 13:40:00,107.6,107.65,107.57,107.58,5931.0,107.6,107.65,107.57,107.58,5931.0
2016-10-17 13:45:00,107.56,107.62,107.55,107.61,4692.0,107.56,107.62,107.55,107.61,4692.0
2016-10-17 13:50:00,107.61,107.61,107.55,107.56,5561.0,107.61,107.61,107.55,107.56,5561.0
2016-10-17 13:55:00,107.56,107.58,107.46,107.48,9415.0,107.56,107.58,107.46,107.48,9415.0
2016-10-17 14:00:00,107.51,107.54,107.46,107.54,5700.0,107.51,107.54,107.46,107.54,5700.0
2016-10-17 14:05:00,107.54,107.55,107.47,107.5,5671.0,107.54,107.55,107.47,107.5,5671.0
2016-10-17 14:10:00,107.54,107.63,107.54,107.62,4002.0,107.54,107.63,107.54,107.62,4002.0
2016-10-17 14:15:00,107.63,107.71,107.63,107.66,5879.0,107.63,107.71,107.63,107.66,5879.0
2016-10-17 14:20:00,107.66,107.69,107.58,107.58,5586.0,107.66,107.69,107.58,107.58,5586.0
2016-10-17 14:25:00,107.61,107.65,107.58,107.65,7155.0,107.61,107.65,107.58,107.65,7155.0
2016-10-17 14:30:00,107.64,107.64,107.56,107.59,4226.0,107.64,107.64,107.56,107.59,4226.0
2016-10-17 14:35:00,107.59,107.6,107.49,107.5,10713.0,107.59,107.6,107.49,107.5,10713.0
2016-10-17 14:40:00,107.5,107.58,107.48,107.55,5000.0,107.5,107.58,107.48,107.55,5000.0
2016-10-17 14:45:00,107.56,107.56,107.51,107.52,3985.0,107.56,107.56,107.51,107.52,3985.0
2016-10-17 14:50:00,107.55,107.63,107.54,107.54,8656.0,107.55,107.63,107.54,107.54,8656.0
2016-10-17 14:55:00,107.56,107.65,107.56,107.63,7175.0,107.56,107.65,107.56,107.63,7175.0
2016-10-17 15:00:00,107.62,107.67,107.59,107.63,7468.0,107.62,107.67,107.59,107.63,7468.0
2016-10-17 15:05:00,107.63,107.64,107.6,107.63,6065.0,107.63,107.64,107.6,107.63,6065.0
2016-10-17 15:10:00,107.62,107.63,107.55,107.58,7781.0,107.62,107.63,107.55,107.58,7781.0
2016-10-17 15:15:00,107.58,107.59,107.51,107.52,6935.0,107.58,107.59,107.51,107.52,6935.0
2016-10-17 15:20:00,107.52,107.55,107.5,107.51,10095.0,107.52,107.55,107.5,107.51,10095.0
2016-10-17 15:25:00,107.49,107.5,107.43,107.46,11223.0,107.49,107.5,107.43,107.46,11223.0
2016-10-17 15:30:00,107.45,107.47,107.4,107.44,11987.0,107.45,107.47,107.4,107.44,11987.0
2016-10-17 15:35:00,107.44,107.55,107.44,107.52,13035.0,107.44,107.55,107.44,107.52,13035.0
2016-10-17 15:40:00,107.5,107.55,107.47,107.48,15881.0,107.5,107.55,107.47,107.48,15881.0
2016-10-17 15:45:00,107.47,107.56,107.46,107.48,14878.0,107.47,107.56,107.46,107.48,14878.0
2016-10-17 15:50:00,107.49,107.54,107.46,107.5,22240.0,107.49,107.54,107.46,107.5,22240.0
2016-10-17 15:55:00,107.5,107.53,107.39,107.49,43214.0,107.5,107.53,107.39,107.49,43214.0
2016-10-18 09:30:00,108.47,108.82,108.06,108.64,59877.0,108.47,108.82,108.06,108.64,59877.0
2016-10-18 09:35:00,108.63,108.73,108.29,108.36,18880.0,108.63,108.73,108.29,108.36,18880.0
2016-10-18 09:40:00,108.39,108.45,108.14,108.45,42747.0,108.39,108.45,108.14,108.45,42747.0
2016-10-18 09:45:00,108.46,108.58,108.43,108.46,12073.0,108.46,108.58,108.43,108.46,12073.0
2016-10-18 09:50:00,108.49,108.49,108.06,108.06,23627.0,108.49,108.49,108.06,108.06,23627.0
2016-10-18 09:55:00,108.08,108.2,108.01,108.19,12915.0,108.08,108.2,108.01,108.19,12915.0
2016-10-18 10:00:00,108.19,108.39,108.14,108.37,16465.0,108.19,108.39,108.14,108.37,16465.0
2016-10-18 10:05:00,108.37,108.38,108.26,108.28,15293.0,108.37,108.38,108.26,108.28,15293.0
2016-10-18 10:10:00,108.28,108.31,108.18,108.2,9895.0,108.28,108.31,108.18,108.2,9895.0
2016-10-18 10:15:00,108.15,108.28,108.09,108.2,5964.0,108.15,108.28,108.09,108.2,5964.0
2016-10-18 10:20:00,108.19,108.23,108.06,108.12,6514.0,108.19,108.23,108.06,108.12,6514.0
2016-10-18 10:25:00,108.1,108.15,108.05,108.05,5339.0,108.1,108.15,108.05,108.05,5339.0
2016-10-18 10:30:00,108.05,108.19,108.05,108.11,6915.0,108.05,108.19,108.05,108.11,6915.0
2016-10-18 10:35:00,108.1,108.21,108.06,108.19,7067.0,108.1,108.21,108.06,108.19,7067.0
2016-10-18 10:40:00,108.19,108.21,108.1,108.2,7342.0,108.19,108.21,108.1,108.2,7342.0
2016-10-18 10:45:00,108.21,108.22,108.11,108.15,8814.0,108.21,108.22,108.11,108.15,8814.0
2016-10-18 10:50:00,108.15,108.19,108.09,108.16,3100.0,108.15,108.19,108.09,108.16,3100.0
2016-10-18 10:55:00,108.13,108.23,108.12,108.15,9515.0,108.13,108.23,108.12,108.15,9515.0
2016-10-18 11:00:00,108.2,108.26,108.16,108.16,5400.0,108.2,108.26,108.16,108.16,5400.0
2016-10-18 11:05:00,108.18,108.26,108.16,108.24,13141.0,108.18,108.26,108.16,108.24,13141.0
2016-10-18 11:10:00,108.25,108.27,108.15,108.19,11394.0,108.25,108.27,108.15,108.19,11394.0
2016-10-18 11:15:00,108.17,108.22,108.16,108.18,4500.0,108.17,108.22,108.16,108.18,4500.0
2016-10-18 11:20:00,108.16,108.18,108.14,108.18,3894.0,108.16,108.18,108.14,108.18,3894.0
2016-10-18 11:25:00,108.18,108.26,108.14,108.26,9071.0,108.18,108.26,108.14,108.26,9071.0
2016-10-18 11:30:00,108.28,108.34,108.22,108.24,7920.0,108.28,108.34,108.22,108.24,7920.0
2016-10-18 11:35:00,108.23,108.25,108.17,108.17,6912.0,108.23,108.25,108.17,108.17,6912.0
2016-10-18 11:40:00,108.17,108.2,108.17,108.17,5820.0,108.17,108.2,108.17,108.17,5820.0
2016-10-18 11:45:00,108.18,108.19,108.14,108.16,8977.0,108.18,108.19,108.14,108.16,8977.0
2016-10-18 11:50:00,108.17,108.3,108.15,108.3,10996.0,108.17,108.3,108.15,108.3,10996.0
2016-10-18 11:55:00,108.31,108.4,108.3,108.4,5220.0,108.31,108.4,108.3,108.4,5220.0
2016-10-18 12:00:00,108.39,108.46,108.39,108.44,15346.0,108.39,108.46,108.39,108.44,15346.0
2016-10-18 12:05:00,108.45,108.46,108.41,108.43,9024.0,108.45,108.46,108.41,108.43,9024.0
2016-10-18 12:10:00,108.44,108.46,108.41,108.45,3409.0,108.44,108.46,108.41,108.45,3409.0
2016-10-18 12:15:00,108.42,108.45,108.42,108.45,5060.0,108.42,108.45,108.42,108.45,5060.0
2016-10-18 12:20:00,108.44,108.46,108.41,108.43,7408.0,108.44,108.46,108.41,108.43,7408.0
2016-10-18 12:25:00,108.44,108.53,108.41,108.5,9888.0,108.44,108.53,108.41,108.5,9888.0
2016-10-18 12:30:00,108.5,108.52,108.49,108.52,3889.0,108.5,108.52,108.49,108.52,3889.0
2016-10-18 12:35:00,108.53,108.53,108.49,108.51,4939.0,108.53,108.53,108.49,108.51,4939.0
2016-10-18 12:40:00,108.51,108.53,108.45,108.48,2935.0,108.51,108.53,108.45,108.48,2935.0
2016-10-18 12:45:00,108.48,108.49,108.42,108.46,5107.0,108.48,108.49,108.42,108.46,5107.0
2016-10-18 12:50:00,108.45,108.49,108.43,108.44,7892.0,108.45,108.49,108.43,108.44,7892.0
2016-10-18 12:55:00,108.47,108.5,108.42,108.5,5688.0,108.47,108.5,108.42,108.5,5688.0
2016-10-18 13:00:00,108.49,108.5,108.44,108.48,9672.0,108.49,108.5,108.44,108.48,9672.0
2016-10-18 13:05:00,108.47,108.49,108.44,108.48,8920.0,108.47,108.49,108.44,108.48,8920.0
2016-10-18 13:10:00,108.49,108.5,108.46,108.49,3204.0,108.49,108.5,108.46,108.49,3204.0
2016-10-18 13:15:00,108.5,108.53,108.48,108.48,5237.0,108.5,108.53,108.48,108.48,5237.0
2016-10-18 13:20:00,108.51,108.55,108.5,108.51,4595.0,108.51,108.55,108.5,108.51,4595.0
2016-10-18 13:25:00,108.53,108.56,108.51,108.52,6785.0,108.53,108.56,108.51,108.52,6785.0
2016-10-18 13:30:00,108.5,108.53,108.46,108.46,4432.0,108.5,108.53,108.46,108.46,4432.0
2016-10-18 13:35:00,108.46,108.53,108.46,108.53,4400.0,108.46,108.53,108.46,108.53,4400.0
2016-10-18 13:40:00,108.55,108.58,108.51,108.53,3300.0,108.55,108.58,108.51,108.53,3300.0
2016-10-18 13:45:00,108.56,108.56,108.5,108.52,3715.0,108.56,108.56,108.5,108.52,3715.0
2016-10-18 13:50:00,108.52,108.56,108.52,108.54,2907.0,108.52,108.56,108.52,108.54,2907.0
2016-10-18 13:55:00,108.54,108.55,108.46,108.51,16732.0,108.54,108.55,108.46,108.51,16732.0
2016-10-18 14:00:00,108.49,108.56,108.49,108.56,5148.0,108.49,108.56,108.49,108.56,5148.0
2016-10-18 14:05:00,108.55,108.57,108.54,108.55,3300.0,108.55,108.57,108.54,108.55,3300.0
2016-10-18 14:10:00,108.55,108.57,108.53,108.57,8313.0,108.55,108.57,108.53,108.57,8313.0
2016-10-18 14:15:00,108.58,108.59,108.49,108.59,8233.0,108.58,108.59,108.49,108.59,8233.0
2016-10-18 14:20:00,108.59,108.59,108.54,108.59,6808.0,108.59,108.59,108.54,108.59,6808.0
2016-10-18 14:25:00,108.59,108.67,108.59,108.66,9206.0,108.59,108.67,108.59,108.66,9206.0
2016-10-18 14:30:00,108.67,108.71,108.57,108.59,9583.0,108.67,108.71,108.57,108.59,9583.0
2016-10-18 14:35:00,108.6,108.63,108.58,108.59,13350.0,108.6,108.63,108.58,108.59,13350.0
2016-10-18 14:40:00,108.59,108.59,108.56,108.58,3425.0,108.59,108.59,108.56,108.58,3425.0
2016-10-18 14:45:00,108.58,108.59,108.49,108.55,6346.0,108.58,108.59,108.49,108.55,6346.0
2016-10-18 14:50:00,108.57,108.57,108.5,108.54,3910.0,108.57,108.57,108.5,108.54,3910.0
2016-10-18 14:55:00,108.54,108.56,108.53,108.56,4927.0,108.54,108.56,108.53,108.56,4927.0
2016-10-18 15:00:00,108.56,108.56,108.5,108.52,7170.0,108.56,108.56,108.5,108.52,7170.0
2016-10-18 15:05:00,108.53,108.53,108.46,108.48,9642.0,108.53,108.53,108.46,108.48,9642.0
2016-10-18 15:10:00,108.49,108.49,108.42,108.46,10261.0,108.49,108.49,108.42,108.46,10261.0
2016-10-18 15:15:00,108.47,108.49,108.42,108.44,9676.0,108.47,108.49,108.42,108.44,9676.0
2016-10-18 15:20:00,108.43,108.45,108.38,108.44,13998.0,108.43,108.45,108.38,108.44,13998.0
2016-10-18 15:25:00,108.44,108.45,108.4,108.42,19192.0,108.44,108.45,108.4,108.42,19192.0
2016-10-18 15:30:00,108.42,108.47,108.39,108.44,26017.0,108.42,108.47,108.39,108.44,26017.0
2016-10-18 15:35:00,108.44,108.47,108.39,108.44,21780.0,108.44,108.47,108.39,108.44,21780.0
2016-10-18 15:40:00,108.44,108.46,108.29,108.34,32392.0,108.44,108.46,108.29,108.34,32392.0
2016-10-18 15:45:00,108.34,108.37,108.28,108.28,31244.0,108.34,108.37,108.28,108.28,31244.0
2016-10-18 15:50:00,108.29,108.42,108.28,108.4,55961.0,108.29,108.42,108.28,108.4,55961.0
2016-10-18 15:55:00,108.4,108.44,108.33,108.41,135237.0,108.4,108.44,108.33,108.41,135237.0
2016-10-19 09:30:00,108.71,108.89,108.36,108.55,40418.0,108.71,108.89,108.36,108.55,40418.0
2016-10-19 09:35:00,108.46,108.63,108.42,108.63,5367.0,108.46,108.63,108.42,108.63,5367.0
2016-10-19 09:40:00,108.61,108.65,108.53,108.54,6538.0,108.61,108.65,108.53,108.54,6538.0
2016-10-19 09:45:00,108.58,108.73,108.51,108.7,6465.0,108.58,108.73,108.51,108.7,6465.0
2016-10-19 09:50:00,108.72,108.72,108.57,108.66,8818.0,108.72,108.72,108.57,108.66,8818.0
2016-10-19 09:55:00,108.67,108.67,108.44,108.47,24869.0,108.67,108.67,108.44,108.47,24869.0
2016-10-19 10:00:00,108.48,108.49,108.41,108.47,13229.0,108.48,108.49,108.41,108.47,13229.0
2016-10-19 10:05:00,108.48,108.58,108.4,108.57,9700.0,108.48,108.58,108.4,108.57,9700.0
2016-10-19 10:10:00,108.56,108.68,108.48,108.68,7653.0,108.56,108.68,108.48,108.68,7653.0
2016-10-19 10:15:00,108.68,108.71,108.58,108.62,12462.0,108.68,108.71,108.58,108.62,12462.0
2016-10-19 10:20:00,108.62,108.73,108.6,108.65,6220.0,108.62,108.73,108.6,108.65,6220.0
2016-10-19 10:25:00,108.72,108.77,108.67,108.73,5223.0,108.72,108.77,108.67,108.73,5223.0
2016-10-19 10:30:00,108.75,108.82,108.72,108.75,8171.0,108.75,108.82,108.72,108.75,8171.0
2016-10-19 10:35:00,108.75,108.77,108.65,108.72,10302.0,108.75,108.77,108.65,108.72,10302.0
2016-10-19 10:40:00,108.71,108.72,108.62,108.65,10006.0,108.71,108.72,108.62,108.65,10006.0
2016-10-19 10:45:00,108.67,108.76,108.66,108.76,11528.0,108.67,108.76,108.66,108.76,11528.0
2016-10-19 10:50:00,108.77,108.79,108.62,108.64,11625.0,108.77,108.79,108.62,108.64,11625.0
2016-10-19 10:55:00,108.65,108.69,108.62,108.67,8760.0,108.65,108.69,108.62,108.67,8760.0
2016-10-19 11:00:00,108.64,108.64,108.55,108.57,6900.0,108.64,108.64,108.55,108.57,6900.0
2016-10-19 11:05:00,108.57,108.58,108.5,108.55,6729.0,108.57,108.58,108.5,108.55,6729.0
2016-10-19 11:10:00,108.54,108.57,108.46,108.46,7350.0,108.54,108.57,108.46,108.46,7350.0
2016-10-19 11:15:00,108.48,108.51,108.38,108.41,15166.0,108.48,108.51,108.38,108.41,15166.0
2016-10-19 11:20:00,108.4,108.4,108.35,108.36,5500.0,108.4,108.4,108.35,108.36,5500.0
2016-10-19 11:25:00,108.36,108.42,108.33,108.42,14817.0,108.36,108.42,108.33,108.42,14817.0
2016-10-19 11:30:00,108.42,108.46,108.42,108.44,11409.0,108.42,108.46,108.42,108.44,11409.0
2016-10-19 11:35:00,108.44,108.44,108.31,108.32,11032.0,108.44,108.44,108.31,108.32,11032.0
2016-10-19 11:40:00,108.33,108.41,108.29,108.4,10530.0,108.33,108.41,108.29,108.4,10530.0
2016-10-19 11:45:00,108.42,108.42,108.31,108.31,4339.0,108.42,108.42,108.31,108.31,4339.0
2016-10-19 11:50:00,108.29,108.33,108.27,108.27,5275.0,108.29,108.33,108.27,108.27,5275.0
2016-10-19 11:55:00,108.27,108.28,108.17,108.17,12130.0,108.27,108.28,108.17,108.17,12130.0
2016-10-19 12:00:00,108.2,108.3,108.19,108.28,5500.0,108.2,108.3,108.19,108.28,5500.0
2016-10-19 12:05:00,108.27,108.27,108.19,108.26,6196.0,108.27,108.27,108.19,108.26,6196.0
2016-10-19 12:10:00,108.26,108.29,108.25,108.26,5316.0,108.26,108.29,108.25,108.26,5316.0
2016-10-19 12:15:00,108.27,108.27,108.19,108.2,6600.0,108.27,108.27,108.19,108.2,6600.0
2016-10-19 12:20:00,108.19,108.24,108.16,108.24,4490.0,108.19,108.24,108.16,108.24,4490.0
2016-10-19 12:25:00,108.23,108.26,108.15,108.25,5238.0,108.23,108.26,108.15,108.25,5238.0
2016-10-19 12:30:00,108.25,108.27,108.23,108.26,5000.0,108.25,108.27,108.23,108.26,5000.0
2016-10-19 12:35:00,108.26,108.26,108.18,108.22,4315.0,108.26,108.26,108.18,108.22,4315.0
2016-10-19 12:40:00,108.23,108.27,108.21,108.24,10700.0,108.23,108.27,108.21,108.24,10700.0
2016-10-19 12:45:00,108.24,108.36,108.24,108.36,6405.0,108.24,108.36,108.24,108.36,6405.0
2016-10-19 12:50:00,108.36,108.38,108.33,108.36,6400.0,108.36,108.38,108.33,108.36,6400.0
2016-10-19 12:55:00,108.34,108.38,108.33,108.35,10781.0,108.34,108.38,108.33,108.35,10781.0
2016-10-19 13:00:00,108.37,108.42,108.33,108.34,4862.0,108.37,108.42,108.33,108.34,4862.0
2016-10-19 13:05:00,108.36,108.39,108.35,108.38,5433.0,108.36,108.39,108.35,108.38,5433.0
2016-10-19 13:10:00,108.38,108.45,108.37,108.42,13483.0,108.38,108.45,108.37,108.42,13483.0
2016-10-19 13:15:00,108.43,108.49,108.41,108.48,5200.0,108.43,108.49,108.41,108.48,5200.0
2016-10-19 13:20:00,108.47,108.51,108.45,108.5,6760.0,108.47,108.51,108.45,108.5,6760.0
2016-10-19 13:25:00,108.5,108.54,108.49,108.53,16280.0,108.5,108.54,108.49,108.53,16280.0
2016-10-19 13:30:00,108.54,108.56,108.52,108.54,10668.0,108.54,108.56,108.52,108.54,10668.0
2016-10-19 13:35:00,108.55,108.66,108.55,108.66,29881.0,108.55,108.66,108.55,108.66,29881.0
2016-10-19 13:40:00,108.67,108.7,108.63,108.63,12796.0,108.67,108.7,108.63,108.63,12796.0
2016-10-19 13:45:00,108.64,108.69,108.63,108.63,11094.0,108.64,108.69,108.63,108.63,11094.0
2016-10-19 13:50:00,108.63,108.65,108.58,108.6,11441.0,108.63,108.65,108.58,108.6,11441.0
2016-10-19 13:55:00,108.6,108.63,108.54,108.55,7100.0,108.6,108.63,108.54,108.55,7100.0
2016-10-19 14:00:00,108.56,108.65,108.54,108.56,12378.0,108.56,108.65,108.54,108.56,12378.0
2016-10-19 14:05:00,108.56,108.59,108.54,108.59,5550.0,108.56,108.59,108.54,108.59,5550.0
2016-10-19 14:10:00,108.58,108.6,108.54,108.58,5964.0,108.58,108.6,108.54,108.58,5964.0
2016-10-19 14:15:00,108.58,108.59,108.53,108.53,13890.0,108.58,108.59,108.53,108.53,13890.0
2016-10-19 14:20:00,108.54,108.58,108.49,108.49,8828.0,108.54,108.58,108.49,108.49,8828.0
2016-10-19 14:25:00,108.5,108.57,108.5,108.55,7400.0,108.5,108.57,108.5,108.55,7400.0
2016-10-19 14:30:00,108.54,108.6,108.53,108.55,18067.0,108.54,108.6,108.53,108.55,18067.0
2016-10-19 14:35:00,108.55,108.55,108.49,108.53,8628.0,108.55,108.55,108.49,108.53,8628.0
2016-10-19 14:40:00,108.52,108.55,108.49,108.53,7430.0,108.52,108.55,108.49,108.53,7430.0
2016-10-19 14:45:00,108.53,108.53,108.5,108.51,6548.0,108.53,108.53,108.5,108.51,6548.0
2016-10-19 14:50:00,108.53,108.55,108.49,108.53,6608.0,108.53,108.55,108.49,108.53,6608.0
2016-10-19 14:55:00,108.51,108.57,108.51,108.54,8092.0,108.51,108.57,108.51,108.54,8092.0
2016-10-19 15:00:00,108.54,108.62,108.54,108.6,30141.0,108.54,108.62,108.54,108.6,30141.0
2016-10-19 15:05:00,108.61,108.62,108.57,108.59,9771.0,108.61,108.62,108.57,108.59,9771.0
2016-10-19 15:10:00,108.59,108.59,108.56,108.56,9209.0,108.59,108.59,108.56,108.56,9209.0
2016-10-19 15:15:00,108.54,108.58,108.52,108.58,14172.0,108.54,108.58,108.52,108.58,14172.0
2016-10-19 15:20:00,108.58,108.63,108.55,108.55,20427.0,108.58,108.63,108.55,108.55,20427.0
2016-10-19 15:25:00,108.54,108.55,108.51,108.51,16288.0,108.54,108.55,108.51,108.51,16288.0
2016-10-19 15:30:00,108.5,108.53,108.45,108.49,20302.0,108.5,108.53,108.45,108.49,20302.0
2016-10-19 15:35:00,108.5,108.55,108.48,108.53,13061.0,108.5,108.55,108.48,108.53,13061.0
2016-10-19 15:40:00,108.52,108.6,108.52,108.56,22443.0,108.52,108.6,108.52,108.56,22443.0
2016-10-19 15:45:00,108.56,108.62,108.54,108.56,24117.0,108.56,108.62,108.54,108.56,24117.0
2016-10-19 15:50:00,108.57,108.57,108.44,108.45,30678.0,108.57,108.57,108.44,108.45,30678.0
2016-10-19 15:55:00,108.46,108.46,108.37,108.39,62515.0,108.46,108.46,108.37,108.39,62515.0
2016-10-20 09:30:00,108.41,108.49,108.3,108.4,21481.0,108.41,108.49,108.3,108.4,21481.0
2016-10-20 09:35:00,108.41,108.44,107.95,107.95,13546.0,108.41,108.44,107.95,107.95,13546.0
2016-10-20 09:40:00,107.98,108.27,107.92,108.27,11513.0,107.98,108.27,107.92,108.27,11513.0
2016-10-20 09:45:00,108.23,108.32,108.2,108.28,12144.0,108.23,108.32,108.2,108.28,12144.0
2016-10-20 09:50:00,108.26,108.31,108.19,108.22,11175.0,108.26,108.31,108.19,108.22,11175.0
2016-10-20 09:55:00,108.22,108.25,108.11,108.2,11033.0,108.22,108.25,108.11,108.2,11033.0
2016-10-20 10:00:00,108.2,108.36,108.2,108.36,12763.0,108.2,108.36,108.2,108.36,12763.0
2016-10-20 10:05:00,108.37,108.49,108.37,108.38,10954.0,108.37,108.49,108.37,108.38,10954.0
2016-10-20 10:10:00,108.36,108.41,108.3,108.34,10697.0,108.36,108.41,108.3,108.34,10697.0
2016-10-20 10:15:00,108.33,108.34,108.21,108.21,10540.0,108.33,108.34,108.21,108.21,10540.0
2016-10-20 10:20:00,108.18,108.29,108.18,108.18,9240.0,108.18,108.29,108.18,108.18,9240.0
2016-10-20 10:25:00,108.2,108.2,108.03,108.08,17509.0,108.2,108.2,108.03,108.08,17509.0
2016-10-20 10:30:00,108.06,108.07,107.76,107.84,19827.0,108.06,108.07,107.76,107.84,19827.0
2016-10-20 10:35:00,107.84,107.84,107.55,107.6,13786.0,107.84,107.84,107.55,107.6,13786.0
2016-10-20 10:40:00,107.63,107.76,107.6,107.73,8167.0,107.63,107.76,107.6,107.73,8167.0
2016-10-20 10:45:00,107.75,107.81,107.68,107.81,9876.0,107.75,107.81,107.68,107.81,9876.0
2016-10-20 10:50:00,107.81,107.82,107.71,107.8,13233.0,107.81,107.82,107.71,107.8,13233.0
2016-10-20 10:55:00,107.79,107.86,107.67,107.82,16792.0,107.79,107.86,107.67,107.82,16792.0
2016-10-20 11:00:00,107.82,107.92,107.78,107.84,14333.0,107.82,107.92,107.78,107.84,14333.0
2016-10-20 11:05:00,107.86,107.87,107.77,107.79,8031.0,107.86,107.87,107.77,107.79,8031.0
2016-10-20 11:10:00,107.77,107.92,107.72,107.91,9251.0,107.77,107.92,107.72,107.91,9251.0
2016-10-20 11:15:00,107.92,107.95,107.9,107.92,10211.0,107.92,107.95,107.9,107.92,10211.0
2016-10-20 11:20:00,107.94,108.13,107.9,108.07,25672.0,107.94,108.13,107.9,108.07,25672.0
2016-10-20 11:25:00,108.05,108.13,108.03,108.06,10500.0,108.05,108.13,108.03,108.06,10500.0
2016-10-20 11:30:00,108.06,108.15,108.0,108.15,6327.0,108.06,108.15,108.0,108.15,6327.0
2016-10-20 11:35:00,108.13,108.13,107.96,107.97,10991.0,108.13,108.13,107.96,107.97,10991.0
2016-10-20 11:40:00,107.98,108.11,107.96,108.04,7500.0,107.98,108.11,107.96,108.04,7500.0
2016-10-20 11:45:00,108.02,108.16,107.99,108.16,5000.0,108.02,108.16,107.99,108.16,5000.0
2016-10-20 11:50:00,108.17,108.17,108.03,108.05,8000.0,108.17,108.17,108.03,108.05,8000.0
2016-10-20 11:55:00,108.08,108.36,108.07,108.36,15142.0,108.08,108.36,108.07,108.36,15142.0
2016-10-20 12:00:00,108.36,108.54,108.31,108.54,26319.0,108.36,108.54,108.31,108.54,26319.0
2016-10-20 12:05:00,108.54,108.59,108.47,108.47,9350.0,108.54,108.59,108.47,108.47,9350.0
2016-10-20 12:10:00,108.5,108.54,108.46,108.48,5826.0,108.5,108.54,108.46,108.48,5826.0
2016-10-20 12:15:00,108.48,108.55,108.44,108.46,7819.0,108.48,108.55,108.44,108.46,7819.0
2016-10-20 12:20:00,108.45,108.53,108.43,108.47,5150.0,108.45,108.53,108.43,108.47,5150.0
2016-10-20 12:25:00,108.47,108.48,108.41,108.46,5960.0,108.47,108.48,108.41,108.46,5960.0
2016-10-20 12:30:00,108.5,108.51,108.45,108.49,6697.0,108.5,108.51,108.45,108.49,6697.0
2016-10-20 12:35:00,108.49,108.55,108.47,108.55,12643.0,108.49,108.55,108.47,108.55,12643.0
2016-10-20 12:40:00,108.56,108.75,108.55,108.69,24799.0,108.56,108.75,108.55,108.69,24799.0
2016-10-20 12:45:00,108.7,108.8,108.69,108.8,19956.0,108.7,108.8,108.69,108.8,19956.0
2016-10-20 12:50:00,108.78,108.79,108.73,108.77,10343.0,108.78,108.79,108.73,108.77,10343.0
2016-10-20 12:55:00,108.76,108.85,108.73,108.79,11516.0,108.76,108.85,108.73,108.79,11516.0
2016-10-20 13:00:00,108.79,108.87,108.79,108.8,19310.0,108.79,108.87,108.79,108.8,19310.0
2016-10-20 13:05:00,108.8,108.89,108.77,108.88,13449.0,108.8,108.89,108.77,108.88,13449.0
2016-10-20 13:10:00,108.88,108.95,108.86,108.9,16794.0,108.88,108.95,108.86,108.9,16794.0
2016-10-20 13:15:00,108.91,108.93,108.78,108.86,12814.0,108.91,108.93,108.78,108.86,12814.0
2016-10-20 13:20:00,108.86,108.92,108.85,108.9,8928.0,108.86,108.92,108.85,108.9,8928.0
2016-10-20 13:25:00,108.89,108.99,108.89,108.99,15287.0,108.89,108.99,108.89,108.99,15287.0
2016-10-20 13:30:00,108.98,109.07,108.98,109.04,27840.0,108.98,109.07,108.98,109.04,27840.0
2016-10-20 13:35:00,109.03,109.04,108.94,108.98,11272.0,109.03,109.04,108.94,108.98,11272.0
2016-10-20 13:40:00,108.98,109.06,108.97,109.06,10372.0,108.98,109.06,108.97,109.06,10372.0
2016-10-20 13:45:00,109.07,109.07,108.9,108.91,16350.0,109.07,109.07,108.9,108.91,16350.0
2016-10-20 13:50:00,108.89,108.9,108.74,108.75,23391.0,108.89,108.9,108.74,108.75,23391.0
2016-10-20 13:55:00,108.76,108.76,108.66,108.69,10940.0,108.76,108.76,108.66,108.69,10940.0
2016-10-20 14:00:00,108.68,108.86,108.68,108.85,15937.0,108.68,108.86,108.68,108.85,15937.0
2016-10-20 14:05:00,108.88,108.89,108.81,108.88,12160.0,108.88,108.89,108.81,108.88,12160.0
2016-10-20 14:10:00,108.88,108.94,108.82,108.9,17118.0,108.88,108.94,108.82,108.9,17118.0
2016-10-20 14:15:00,108.91,108.95,108.88,108.89,10871.0,108.91,108.95,108.88,108.89,10871.0
2016-10-20 14:20:00,108.91,108.93,108.81,108.84,13994.0,108.91,108.93,108.81,108.84,13994.0
2016-10-20 14:25:00,108.84,108.94,108.81,108.94,14319.0,108.84,108.94,108.81,108.94,14319.0
2016-10-20 14:30:00,108.93,108.96,108.89,108.95,13437.0,108.93,108.96,108.89,108.95,13437.0
2016-10-20 14:35:00,108.95,109.09,108.95,108.99,17177.0,108.95,109.09,108.95,108.99,17177.0
2016-10-20 14:40:00,108.97,109.01,108.95,109.01,6781.0,108.97,109.01,108.95,109.01,6781.0
2016-10-20 14:45:00,109.0,109.19,108.94,109.17,18300.0,109.0,109.19,108.94,109.17,18300.0
2016-10-20 14:50:00,109.19,109.19,109.07,109.08,12004.0,109.19,109.19,109.07,109.08,12004.0
2016-10-20 14:55:00,109.1,109.11,109.03,109.05,10723.0,109.1,109.11,109.03,109.05,10723.0
2016-10-20 15:00:00,109.04,109.07,108.95,109.05,20379.0,109.04,109.07,108.95,109.05,20379.0
2016-10-20 15:05:00,109.05,109.11,109.0,109.09,22167.0,109.05,109.11,109.0,109.09,22167.0
2016-10-20 15:10:00,109.1,109.17,109.07,109.15,14970.0,109.1,109.17,109.07,109.15,14970.0
2016-10-20 15:15:00,109.15,109.15,109.03,109.05,23736.0,109.15,109.15,109.03,109.05,23736.0
2016-10-20 15:20:00,109.04,109.11,109.04,109.05,14975.0,109.04,109.11,109.04,109.05,14975.0
2016-10-20 15:25:00,109.05,109.11,109.01,109.01,18869.0,109.05,109.11,109.01,109.01,18869.0
2016-10-20 15:30:00,109.01,109.13,108.98,109.11,41380.0,109.01,109.13,108.98,109.11,41380.0
2016-10-20 15:35:00,109.11,109.14,109.04,109.05,26696.0,109.11,109.14,109.04,109.05,26696.0
2016-10-20 15:40:00,109.04,109.15,109.04,109.12,45977.0,109.04,109.15,109.04,109.12,45977.0
2016-10-20 15:45:00,109.12,109.25,109.08,109.25,69335.0,109.12,109.25,109.08,109.25,69335.0
2016-10-20 15:50:00,109.25,109.38,109.2,109.28,110054.0,109.25,109.38,109.2,109.28,110054.0
2016-10-20 15:55:00,109.28,109.28,109.03,109.03,106628.0,109.28,109.28,109.03,109.03,106628.0
2016-10-21 09:30:00,108.51,108.6,107.97,108.13,240894.0,108.51,108.6,107.97,108.13,240894.0
2016-10-21 09:35:00,108.09,108.09,107.63,107.96,36110.0,108.09,108.09,107.63,107.96,36110.0
2016-10-21 09:40:00,107.97,108.21,107.91,107.91,15259.0,107.97,108.21,107.91,107.91,15259.0
2016-10-21 09:45:00,107.93,108.12,107.86,108.01,17333.0,107.93,108.12,107.86,108.01,17333.0
2016-10-21 09:50:00,108.03,108.34,107.99,108.26,16697.0,108.03,108.34,107.99,108.26,16697.0
2016-10-21 09:55:00,108.33,108.57,108.29,108.54,11403.0,108.33,108.57,108.29,108.54,11403.0
2016-10-21 10:00:00,108.51,108.68,108.45,108.64,24108.0,108.51,108.68,108.45,108.64,24108.0
2016-10-21 10:05:00,108.61,108.65,108.48,108.48,18362.0,108.61,108.65,108.48,108.48,18362.0
2016-10-21 10:10:00,108.47,108.48,108.2,108.24,17651.0,108.47,108.48,108.2,108.24,17651.0
2016-10-21 10:15:00,108.24,108.48,108.24,108.42,12060.0,108.24,108.48,108.24,108.42,12060.0
2016-10-21 10:20:00,108.41,108.47,108.33,108.37,10292.0,108.41,108.47,108.33,108.37,10292.0
2016-10-21 10:25:00,108.35,108.39,108.21,108.27,9063.0,108.35,108.39,108.21,108.27,9063.0
2016-10-21 10:30:00,108.28,108.45,108.27,108.28,6779.0,108.28,108.45,108.27,108.28,6779.0
2016-10-21 10:35:00,108.27,108.31,108.21,108.24,11046.0,108.27,108.31,108.21,108.24,11046.0
2016-10-21 10:40:00,108.23,108.31,108.15,108.29,17135.0,108.23,108.31,108.15,108.29,17135.0
2016-10-21 10:45:00,108.26,108.3,108.23,108.29,5300.0,108.26,108.3,108.23,108.29,5300.0
2016-10-21 10:50:00,108.29,108.3,108.16,108.17,10214.0,108.29,108.3,108.16,108.17,10214.0
2016-10-21 10:55:00,108.18,108.2,108.14,108.19,7024.0,108.18,108.2,108.14,108.19,7024.0
2016-10-21 11:00:00,108.2,108.27,108.2,108.24,8991.0,108.2,108.27,108.2,108.24,8991.0
2016-10-21 11:05:00,108.22,108.36,108.21,108.35,10227.0,108.22,108.36,108.21,108.35,10227.0
2016-10-21 11:10:00,108.36,108.51,108.36,108.46,13926.0,108.36,108.51,108.36,108.46,13926.0
2016-10-21 11:15:00,108.46,108.56,108.43,108.51,12010.0,108.46,108.56,108.43,108.51,12010.0
2016-10-21 11:20:00,108.51,108.51,108.45,108.48,9222.0,108.51,108.51,108.45,108.48,9222.0
2016-10-21 11:25:00,108.48,108.55,108.46,108.54,7740.0,108.48,108.55,108.46,108.54,7740.0
2016-10-21 11:30:00,108.55,108.57,108.47,108.57,8560.0,108.55,108.57,108.47,108.57,8560.0
2016-10-21 11:35:00,108.57,108.57,108.44,108.48,9450.0,108.57,108.57,108.44,108.48,9450.0
2016-10-21 11:40:00,108.49,108.51,108.43,108.48,5050.0,108.49,108.51,108.43,108.48,5050.0
2016-10-21 11:45:00,108.51,108.65,108.51,108.64,9458.0,108.51,108.65,108.51,108.64,9458.0
2016-10-21 11:50:00,108.65,108.68,108.62,108.68,8350.0,108.65,108.68,108.62,108.68,8350.0
2016-10-21 11:55:00,108.69,108.76,108.67,108.69,11131.0,108.69,108.76,108.67,108.69,11131.0
2016-10-21 12:00:00,108.7,108.85,108.67,108.72,35276.0,108.7,108.85,108.67,108.72,35276.0
2016-10-21 12:05:00,108.72,108.76,108.7,108.74,15000.0,108.72,108.76,108.7,108.74,15000.0
2016-10-21 12:10:00,108.75,108.79,108.73,108.76,5959.0,108.75,108.79,108.73,108.76,5959.0
2016-10-21 12:15:00,108.78,108.8,108.75,108.79,5067.0,108.78,108.8,108.75,108.79,5067.0
2016-10-21 12:20:00,108.8,108.8,108.72,108.75,8548.0,108.8,108.8,108.72,108.75,8548.0
2016-10-21 12:25:00,108.75,108.8,108.73,108.75,8207.0,108.75,108.8,108.73,108.75,8207.0
2016-10-21 12:30:00,108.75,108.78,108.74,108.75,4640.0,108.75,108.78,108.74,108.75,4640.0
2016-10-21 12:35:00,108.76,108.84,108.75,108.75,6015.0,108.76,108.84,108.75,108.75,6015.0
2016-10-21 12:40:00,108.76,108.79,108.75,108.78,4600.0,108.76,108.79,108.75,108.78,4600.0
2016-10-21 12:45:00,108.79,108.87,108.77,108.87,15915.0,108.79,108.87,108.77,108.87,15915.0
2016-10-21 12:50:00,108.86,108.9,108.82,108.82,10344.0,108.86,108.9,108.82,108.82,10344.0
2016-10-21 12:55:00,108.83,108.87,108.8,108.85,4050.0,108.83,108.87,108.8,108.85,4050.0
2016-10-21 13:00:00,108.86,108.92,108.81,108.89,9755.0,108.86,108.92,108.81,108.89,9755.0
2016-10-21 13:05:00,108.88,108.95,108.83,108.94,9600.0,108.88,108.95,108.83,108.94,9600.0
2016-10-21 13:10:00,108.94,108.98,108.92,108.92,65167.0,108.94,108.98,108.92,108.92,65167.0
2016-10-21 13:15:00,108.9,108.91,108.85,108.88,3676.0,108.9,108.91,108.85,108.88,3676.0
2016-10-21 13:20:00,108.89,108.92,108.87,108.89,3812.0,108.89,108.92,108.87,108.89,3812.0
2016-10-21 13:25:00,108.9,108.92,108.87,108.87,8292.0,108.9,108.92,108.87,108.87,8292.0
2016-10-21 13:30:00,108.86,108.87,108.71,108.75,10362.0,108.86,108.87,108.71,108.75,10362.0
2016-10-21 13:35:00,108.76,108.83,108.75,108.82,8626.0,108.76,108.83,108.75,108.82,8626.0
2016-10-21 13:40:00,108.83,108.87,108.81,108.87,12307.0,108.83,108.87,108.81,108.87,12307.0
2016-10-21 13:45:00,108.87,108.93,108.87,108.91,10050.0,108.87,108.93,108.87,108.91,10050.0
2016-10-21 13:50:00,108.93,108.95,108.87,108.9,3583.0,108.93,108.95,108.87,108.9,3583.0
2016-10-21 13:55:00,108.88,108.92,108.86,108.86,8288.0,108.88,108.92,108.86,108.86,8288.0
2016-10-21 14:00:00,108.86,108.88,108.82,108.82,9070.0,108.86,108.88,108.82,108.82,9070.0
2016-10-21 14:05:00,108.84,108.87,108.81,108.84,5316.0,108.84,108.87,108.81,108.84,5316.0
2016-10-21 14:10:00,108.82,108.94,108.82,108.93,8410.0,108.82,108.94,108.82,108.93,8410.0
2016-10-21 14:15:00,108.91,109.02,108.9,108.95,15995.0,108.91,109.02,108.9,108.95,15995.0
2016-10-21 14:20:00,108.95,108.98,108.87,108.97,18943.0,108.95,108.98,108.87,108.97,18943.0
2016-10-21 14:25:00,108.96,109.0,108.94,108.94,14114.0,108.96,109.0,108.94,108.94,14114.0
2016-10-21 14:30:00,108.94,108.95,108.89,108.91,9825.0,108.94,108.95,108.89,108.91,9825.0
2016-10-21 14:35:00,108.9,108.99,108.89,108.97,15092.0,108.9,108.99,108.89,108.97,15092.0
2016-10-21 14:40:00,108.97,108.98,108.9,108.97,12632.0,108.97,108.98,108.9,108.97,12632.0
2016-10-21 14:45:00,108.98,109.03,108.97,109.02,12758.0,108.98,109.03,108.97,109.02,12758.0
2016-10-21 14:50:00,109.01,109.02,108.98,109.0,18869.0,109.01,109.02,108.98,109.0,18869.0
2016-10-21 14:55:00,109.01,109.1,109.0,109.1,9064.0,109.01,109.1,109.0,109.1,9064.0
2016-10-21 15:00:00,109.11,109.12,109.02,109.06,28827.0,109.11,109.12,109.02,109.06,28827.0
2016-10-21 15:05:00,109.07,109.12,109.05,109.12,8994.0,109.07,109.12,109.05,109.12,8994.0
2016-10-21 15:10:00,109.13,109.17,109.1,109.13,23336.0,109.13,109.17,109.1,109.13,23336.0
2016-10-21 15:15:00,109.11,109.12,108.95,108.95,16054.0,109.11,109.12,108.95,108.95,16054.0
2016-10-21 15:20:00,108.96,109.06,108.92,109.03,26438.0,108.96,109.06,108.92,109.03,26438.0
2016-10-21 15:25:00,109.04,109.07,109.01,109.03,15497.0,109.04,109.07,109.01,109.03,15497.0
2016-10-21 15:30:00,109.03,109.12,109.02,109.09,15665.0,109.03,109.12,109.02,109.09,15665.0
2016-10-21 15:35:00,109.09,109.1,109.03,109.05,13592.0,109.09,109.1,109.03,109.05,13592.0
2016-10-21 15:40:00,109.04,109.06,109.01,109.03,19999.0,109.04,109.06,109.01,109.03,19999.0
2016-10-21 15:45:00,109.03,109.11,109.03,109.04,31457.0,109.03,109.11,109.03,109.04,31457.0
2016-10-21 15:50:00,109.05,109.17,109.05,109.13,51576.0,109.05,109.17,109.05,109.13,51576.0
2016-10-21 15:55:00,109.12,109.13,109.0,109.03,89989.0,109.12,109.13,109.0,109.03,89989.0
2016-10-24 09:30:00,109.63,110.06,109.35,110.06,45134.0,109.63,110.06,109.35,110.06,45134.0
2016-10-24 09:35:00,110.09,110.47,110.06,110.29,27109.0,110.09,110.47,110.06,110.29,27109.0
2016-10-24 09:40:00,110.27,110.49,110.23,110.38,13832.0,110.27,110.49,110.23,110.38,13832.0
2016-10-24 09:45:00,110.41,110.81,110.41,110.8,30015.0,110.41,110.81,110.41,110.8,30015.0
2016-10-24 09:50:00,110.81,110.92,110.78,110.8,17354.0,110.81,110.92,110.78,110.8,17354.0
2016-10-24 09:55:00,110.81,110.84,110.67,110.69,51587.0,110.81,110.84,110.67,110.69,51587.0
2016-10-24 10:00:00,110.71,110.85,110.67,110.74,27992.0,110.71,110.85,110.67,110.74,27992.0
2016-10-24 10:05:00,110.78,110.78,110.72,110.78,21306.0,110.78,110.78,110.72,110.78,21306.0
2016-10-24 10:10:00,110.79,110.94,110.79,110.85,18914.0,110.79,110.94,110.79,110.85,18914.0
2016-10-24 10:15:00,110.88,111.09,110.88,110.89,29368.0,110.88,111.09,110.88,110.89,29368.0
2016-10-24 10:20:00,110.87,110.9,110.79,110.88,19248.0,110.87,110.9,110.79,110.88,19248.0
2016-10-24 10:25:00,110.87,110.94,110.81,110.86,18754.0,110.87,110.94,110.81,110.86,18754.0
2016-10-24 10:30:00,110.88,110.95,110.85,110.86,17469.0,110.88,110.95,110.85,110.86,17469.0
2016-10-24 10:35:00,110.86,110.94,110.76,110.8,36757.0,110.86,110.94,110.76,110.8,36757.0
2016-10-24 10:40:00,110.8,110.85,110.69,110.7,37937.0,110.8,110.85,110.69,110.7,37937.0
2016-10-24 10:45:00,110.73,110.83,110.69,110.72,13702.0,110.73,110.83,110.69,110.72,13702.0
2016-10-24 10:50:00,110.7,110.75,110.65,110.7,18154.0,110.7,110.75,110.65,110.7,18154.0
2016-10-24 10:55:00,110.7,110.74,110.67,110.68,23803.0,110.7,110.74,110.67,110.68,23803.0
2016-10-24 11:00:00,110.65,110.74,110.63,110.73,20410.0,110.65,110.74,110.63,110.73,20410.0
2016-10-24 11:05:00,110.72,110.81,110.65,110.73,14204.0,110.72,110.81,110.65,110.73,14204.0
2016-10-24 11:10:00,110.75,110.83,110.73,110.82,9782.0,110.75,110.83,110.73,110.82,9782.0
2016-10-24 11:15:00,110.83,110.84,110.78,110.8,12966.0,110.83,110.84,110.78,110.8,12966.0
2016-10-24 11:20:00,110.83,110.83,110.63,110.64,17775.0,110.83,110.83,110.63,110.64,17775.0
2016-10-24 11:25:00,110.65,110.7,110.58,110.59,14775.0,110.65,110.7,110.58,110.59,14775.0
2016-10-24 11:30:00,110.61,110.7,110.6,110.68,13082.0,110.61,110.7,110.6,110.68,13082.0
2016-10-24 11:35:00,110.67,110.67,110.61,110.63,10612.0,110.67,110.67,110.61,110.63,10612.0
2016-10-24 11:40:00,110.62,110.66,110.61,110.62,19454.0,110.62,110.66,110.61,110.62,19454.0
2016-10-24 11:45:00,110.63,110.66,110.58,110.61,18393.0,110.63,110.66,110.58,110.61,18393.0
2016-10-24 11:50:00,110.6,110.61,110.53,110.55,21360.0,110.6,110.61,110.53,110.55,21360.0
2016-10-24 11:55:00,110.56,110.58,110.5,110.53,8474.0,110.56,110.58,110.5,110.53,8474.0
2016-10-24 12:00:00,110.51,110.57,110.5,110.54,16675.0,110.51,110.57,110.5,110.54,16675.0
2016-10-24 12:05:00,110.54,110.6,110.53,110.58,14747.0,110.54,110.6,110.53,110.58,14747.0
2016-10-24 12:10:00,110.59,110.61,110.55,110.56,8504.0,110.59,110.61,110.55,110.56,8504.0
2016-10-24 12:15:00,110.55,110.65,110.55,110.59,20978.0,110.55,110.65,110.55,110.59,20978.0
2016-10-24 12:20:00,110.59,110.59,110.5,110.53,15123.0,110.59,110.59,110.5,110.53,15123.0
2016-10-24 12:25:00,110.52,110.62,110.51,110.6,10237.0,110.52,110.62,110.51,110.6,10237.0
2016-10-24 12:30:00,110.59,110.6,110.53,110.56,12102.0,110.59,110.6,110.53,110.56,12102.0
2016-10-24 12:35:00,110.56,110.57,110.49,110.49,14263.0,110.56,110.57,110.49,110.49,14263.0
2016-10-24 12:40:00,110.46,110.54,110.39,110.51,9257.0,110.46,110.54,110.39,110.51,9257.0
2016-10-24 12:45:00,110.51,110.51,110.39,110.44,9135.0,110.51,110.51,110.39,110.44,9135.0
2016-10-24 12:50:00,110.44,110.49,110.41,110.41,4400.0,110.44,110.49,110.41,110.41,4400.0
2016-10-24 12:55:00,110.43,110.48,110.42,110.43,6250.0,110.43,110.48,110.42,110.43,6250.0
2016-10-24 13:00:00,110.45,110.49,110.41,110.41,8058.0,110.45,110.49,110.41,110.41,8058.0
2016-10-24 13:05:00,110.42,110.46,110.41,110.43,5482.0,110.42,110.46,110.41,110.43,5482.0
2016-10-24 13:10:00,110.45,110.46,110.41,110.42,8457.0,110.45,110.46,110.41,110.42,8457.0
2016-10-24 13:15:00,110.42,110.48,110.38,110.46,16678.0,110.42,110.48,110.38,110.46,16678.0
2016-10-24 13:20:00,110.45,110.5,110.42,110.5,22748.0,110.45,110.5,110.42,110.5,22748.0
2016-10-24 13:25:00,110.49,110.5,110.46,110.5,5599.0,110.49,110.5,110.46,110.5,5599.0
2016-10-24 13:30:00,110.5,110.6,110.48,110.57,17100.0,110.5,110.6,110.48,110.57,17100.0
2016-10-24 13:35:00,110.59,110.61,110.55,110.57,7779.0,110.59,110.61,110.55,110.57,7779.0
2016-10-24 13:40:00,110.58,110.58,110.43,110.5,28898.0,110.58,110.58,110.43,110.5,28898.0
2016-10-24 13:45:00,110.48,110.51,110.46,110.49,8736.0,110.48,110.51,110.46,110.49,8736.0
2016-10-24 13:50:00,110.5,110.58,110.49,110.56,12877.0,110.5,110.58,110.49,110.56,12877.0
2016-10-24 13:55:00,110.57,110.58,110.53,110.58,7360.0,110.57,110.58,110.53,110.58,7360.0
2016-10-24 14:00:00,110.59,110.59,110.53,110.53,9566.0,110.59,110.59,110.53,110.53,9566.0
2016-10-24 14:05:00,110.54,110.58,110.5,110.58,10742.0,110.54,110.58,110.5,110.58,10742.0
2016-10-24 14:10:00,110.58,110.62,110.53,110.6,21127.0,110.58,110.62,110.53,110.6,21127.0
2016-10-24 14:15:00,110.62,110.66,110.58,110.62,13940.0,110.62,110.66,110.58,110.62,13940.0
2016-10-24 14:20:00,110.61,110.61,110.53,110.57,25538.0,110.61,110.61,110.53,110.57,25538.0
2016-10-24 14:25:00,110.56,110.58,110.55,110.57,34631.0,110.56,110.58,110.55,110.57,34631.0
2016-10-24 14:30:00,110.56,110.6,110.54,110.58,9989.0,110.56,110.6,110.54,110.58,9989.0
2016-10-24 14:35:00,110.59,110.62,110.57,110.57,7200.0,110.59,110.62,110.57,110.57,7200.0
2016-10-24 14:40:00,110.58,110.64,110.58,110.61,13413.0,110.58,110.64,110.58,110.61,13413.0
2016-10-24 14:45:00,110.63,110.66,110.57,110.59,11533.0,110.63,110.66,110.57,110.59,11533.0
2016-10-24 14:50:00,110.58,110.63,110.58,110.59,7053.0,110.58,110.63,110.58,110.59,7053.0
2016-10-24 14:55:00,110.6,110.68,110.6,110.67,11726.0,110.6,110.68,110.6,110.67,11726.0
2016-10-24 15:00:00,110.65,110.66,110.58,110.61,45334.0,110.65,110.66,110.58,110.61,45334.0
2016-10-24 15:05:00,110.62,110.66,110.59,110.61,11433.0,110.62,110.66,110.59,110.61,11433.0
2016-10-24 15:10:00,110.61,110.64,110.59,110.6,10538.0,110.61,110.64,110.59,110.6,10538.0
2016-10-24 15:15:00,110.6,110.68,110.6,110.64,6858.0,110.6,110.68,110.6,110.64,6858.0
2016-10-24 15:20:00,110.65,110.7,110.61,110.61,14867.0,110.65,110.7,110.61,110.61,14867.0
2016-10-24 15:25:00,110.62,110.64,110.56,110.6,14602.0,110.62,110.64,110.56,110.6,14602.0
2016-10-24 15:30:00,110.61,110.62,110.52,110.55,23532.0,110.61,110.62,110.52,110.55,23532.0
2016-10-24 15:35:00,110.55,110.62,110.53,110.61,24500.0,110.55,110.62,110.53,110.61,24500.0
2016-10-24 15:40:00,110.61,110.64,110.59,110.61,27506.0,110.61,110.64,110.59,110.61,27506.0
2016-10-24 15:45:00,110.61,110.7,110.59,110.7,32644.0,110.61,110.7,110.59,110.7,32644.0
2016-10-24 15:50:00,110.71,110.9,110.71,110.79,67136.0,110.71,110.9,110.71,110.79,67136.0
2016-10-24 15:55:00,110.79,110.9,110.74,110.79,123670.0,110.79,110.9,110.74,110.79,123670.0
2016-10-25 09:30:00,110.76,110.76,110.42,110.49,29502.0,110.76,110.76,110.42,110.49,29502.0
2016-10-25 09:35:00,110.46,110.59,110.23,110.5,13364.0,110.46,110.59,110.23,110.5,13364.0
2016-10-25 09:40:00,110.46,110.59,110.42,110.47,9300.0,110.46,110.59,110.42,110.47,9300.0
2016-10-25 09:45:00,110.47,110.56,110.14,110.26,21466.0,110.47,110.56,110.14,110.26,21466.0
2016-10-25 09:50:00,110.32,110.41,110.25,110.29,5748.0,110.32,110.41,110.25,110.29,5748.0
2016-10-25 09:55:00,110.27,110.36,110.27,110.35,8359.0,110.27,110.36,110.27,110.35,8359.0
2016-10-25 10:00:00,110.37,110.37,110.18,110.29,12738.0,110.37,110.37,110.18,110.29,12738.0
2016-10-25 10:05:00,110.31,110.35,110.04,110.04,24607.0,110.31,110.35,110.04,110.04,24607.0
2016-10-25 10:10:00,110.04,110.09,109.89,109.96,26828.0,110.04,110.09,109.89,109.96,26828.0
2016-10-25 10:15:00,109.97,110.07,109.96,110.01,16666.0,109.97,110.07,109.96,110.01,16666.0
2016-10-25 10:20:00,109.99,109.99,109.68,109.71,15654.0,109.99,109.99,109.68,109.71,15654.0
2016-10-25 10:25:00,109.69,109.79,109.62,109.78,16108.0,109.69,109.79,109.62,109.78,16108.0
2016-10-25 10:30:00,109.74,109.74,109.56,109.57,20427.0,109.74,109.74,109.56,109.57,20427.0
2016-10-25 10:35:00,109.58,109.66,109.44,109.44,21098.0,109.58,109.66,109.44,109.44,21098.0
2016-10-25 10:40:00,109.46,109.48,109.36,109.38,15146.0,109.46,109.48,109.36,109.38,15146.0
2016-10-25 10:45:00,109.36,109.36,109.19,109.23,29776.0,109.36,109.36,109.19,109.23,29776.0
2016-10-25 10:50:00,109.21,109.23,109.09,109.16,55539.0,109.21,109.23,109.09,109.16,55539.0
2016-10-25 10:55:00,109.18,109.23,109.11,109.2,29631.0,109.18,109.23,109.11,109.2,29631.0
2016-10-25 11:00:00,109.2,109.33,109.04,109.33,34438.0,109.2,109.33,109.04,109.33,34438.0
2016-10-25 11:05:00,109.33,109.43,109.32,109.35,9485.0,109.33,109.43,109.32,109.35,9485.0
2016-10-25 11:10:00,109.33,109.35,109.28,109.31,7904.0,109.33,109.35,109.28,109.31,7904.0
2016-10-25 11:15:00,109.33,109.39,109.3,109.39,6647.0,109.33,109.39,109.3,109.39,6647.0
2016-10-25 11:20:00,109.38,109.39,109.23,109.31,8888.0,109.38,109.39,109.23,109.31,8888.0
2016-10-25 11:25:00,109.32,109.51,109.32,109.47,11434.0,109.32,109.51,109.32,109.47,11434.0
2016-10-25 11:30:00,109.47,109.48,109.35,109.35,6749.0,109.47,109.48,109.35,109.35,6749.0
2016-10-25 11:35:00,109.37,109.4,109.3,109.3,8170.0,109.37,109.4,109.3,109.3,8170.0
2016-10-25 11:40:00,109.3,109.4,109.26,109.26,12257.0,109.3,109.4,109.26,109.26,12257.0
2016-10-25 11:45:00,109.29,109.32,109.23,109.25,8575.0,109.29,109.32,109.23,109.25,8575.0
2016-10-25 11:50:00,109.26,109.34,109.24,109.28,11938.0,109.26,109.34,109.24,109.28,11938.0
2016-10-25 11:55:00,109.27,109.27,109.17,109.17,10160.0,109.27,109.27,109.17,109.17,10160.0
2016-10-25 12:00:00,109.16,109.25,109.09,109.25,11386.0,109.16,109.25,109.09,109.25,11386.0
2016-10-25 12:05:00,109.26,109.26,109.1,109.17,7260.0,109.26,109.26,109.1,109.17,7260.0
2016-10-25 12:10:00,109.14,109.24,109.14,109.14,7211.0,109.14,109.24,109.14,109.14,7211.0
2016-10-25 12:15:00,109.12,109.15,109.04,109.14,9512.0,109.12,109.15,109.04,109.14,9512.0
2016-10-25 12:20:00,109.13,109.15,109.02,109.07,10547.0,109.13,109.15,109.02,109.07,10547.0
2016-10-25 12:25:00,109.08,109.11,109.05,109.11,8216.0,109.08,109.11,109.05,109.11,8216.0
2016-10-25 12:30:00,109.09,109.11,109.05,109.08,6943.0,109.09,109.11,109.05,109.08,6943.0
2016-10-25 12:35:00,109.07,109.11,108.99,109.11,9615.0,109.07,109.11,108.99,109.11,9615.0
2016-10-25 12:40:00,109.12,109.12,109.03,109.11,11541.0,109.12,109.12,109.03,109.11,11541.0
2016-10-25 12:45:00,109.12,109.29,109.12,109.23,12201.0,109.12,109.29,109.12,109.23,12201.0
2016-10-25 12:50:00,109.22,109.24,109.14,109.17,13235.0,109.22,109.24,109.14,109.17,13235.0
2016-10-25 12:55:00,109.18,109.19,109.14,109.18,7582.0,109.18,109.19,109.14,109.18,7582.0
2016-10-25 13:00:00,109.18,109.21,109.08,109.1,13441.0,109.18,109.21,109.08,109.1,13441.0
2016-10-25 13:05:00,109.12,109.15,109.02,109.03,10251.0,109.12,109.15,109.02,109.03,10251.0
2016-10-25 13:10:00,109.04,109.08,108.95,109.08,18848.0,109.04,109.08,108.95,109.08,18848.0
2016-10-25 13:15:00,109.1,109.16,109.09,109.14,7408.0,109.1,109.16,109.09,109.14,7408.0
2016-10-25 13:20:00,109.13,109.17,109.12,109.16,5919.0,109.13,109.17,109.12,109.16,5919.0
2016-10-25 13:25:00,109.18,109.23,109.17,109.17,8194.0,109.18,109.23,109.17,109.17,8194.0
2016-10-25 13:30:00,109.19,109.32,109.18,109.32,8448.0,109.19,109.32,109.18,109.32,8448.0
2016-10-25 13:35:00,109.32,109.34,109.19,109.19,13256.0,109.32,109.34,109.19,109.19,13256.0
2016-10-25 13:40:00,109.2,109.23,109.18,109.22,8718.0,109.2,109.23,109.18,109.22,8718.0
2016-10-25 13:45:00,109.2,109.3,109.2,109.25,8134.0,109.2,109.3,109.2,109.25,8134.0
2016-10-25 13:50:00,109.25,109.35,109.24,109.31,7975.0,109.25,109.35,109.24,109.31,7975.0
2016-10-25 13:55:00,109.31,109.32,109.18,109.23,16445.0,109.31,109.32,109.18,109.23,16445.0
2016-10-25 14:00:00,109.24,109.26,109.16,109.18,28327.0,109.24,109.26,109.16,109.18,28327.0
2016-10-25 14:05:00,109.17,109.23,109.14,109.22,19412.0,109.17,109.23,109.14,109.22,19412.0
2016-10-25 14:10:00,109.23,109.23,109.16,109.2,11933.0,109.23,109.23,109.16,109.2,11933.0
2016-10-25 14:15:00,109.2,109.2,109.13,109.18,14294.0,109.2,109.2,109.13,109.18,14294.0
2016-10-25 14:20:00,109.17,109.22,109.12,109.21,16174.0,109.17,109.22,109.12,109.21,16174.0
2016-10-25 14:25:00,109.22,109.23,109.12,109.2,11523.0,109.22,109.23,109.12,109.2,11523.0
2016-10-25 14:30:00,109.18,109.19,109.1,109.11,17300.0,109.18,109.19,109.1,109.11,17300.0
2016-10-25 14:35:00,109.12,109.14,109.06,109.11,14029.0,109.12,109.14,109.06,109.11,14029.0
2016-10-25 14:40:00,109.12,109.14,109.07,109.11,21736.0,109.12,109.14,109.07,109.11,21736.0
2016-10-25 14:45:00,109.11,109.12,109.05,109.05,10269.0,109.11,109.12,109.05,109.05,10269.0
2016-10-25 14:50:00,109.04,109.09,109.02,109.05,13304.0,109.04,109.09,109.02,109.05,13304.0
2016-10-25 14:55:00,109.04,109.07,109.0,109.01,17472.0,109.04,109.07,109.0,109.01,17472.0
2016-10-25 15:00:00,109.0,109.02,108.96,108.97,16851.0,109.0,109.02,108.96,108.97,16851.0
2016-10-25 15:05:00,108.97,109.04,108.96,109.0,12920.0,108.97,109.04,108.96,109.0,12920.0
2016-10-25 15:10:00,109.0,109.03,108.97,108.98,14111.0,109.0,109.03,108.97,108.98,14111.0
2016-10-25 15:15:00,108.98,109.05,108.95,109.03,19390.0,108.98,109.05,108.95,109.03,19390.0
2016-10-25 15:20:00,109.03,109.11,109.02,109.03,20362.0,109.03,109.11,109.02,109.03,20362.0
2016-10-25 15:25:00,109.03,109.1,109.02,109.03,21673.0,109.03,109.1,109.02,109.03,21673.0
2016-10-25 15:30:00,109.03,109.05,109.0,109.03,20125.0,109.03,109.05,109.0,109.03,20125.0
2016-10-25 15:35:00,109.03,109.06,109.01,109.03,23395.0,109.03,109.06,109.01,109.03,23395.0
2016-10-25 15:40:00,109.02,109.06,108.96,108.99,32109.0,109.02,109.06,108.96,108.99,32109.0
2016-10-25 15:45:00,108.99,109.04,108.97,109.03,37485.0,108.99,109.04,108.97,109.03,37485.0
2016-10-25 15:50:00,109.04,109.06,108.98,109.01,40375.0,109.04,109.06,108.98,109.01,40375.0
2016-10-25 15:55:00,109.01,109.07,108.99,109.03,96603.0,109.01,109.07,108.99,109.03,96603.0
2016-10-26 09:30:00,108.74,108.82,108.31,108.6,30221.0,108.74,108.82,108.31,108.6,30221.0
2016-10-26 09:35:00,108.57,108.57,108.43,108.53,8754.0,108.57,108.57,108.43,108.53,8754.0
2016-10-26 09:40:00,108.49,108.71,108.49,108.57,12353.0,108.49,108.71,108.49,108.57,12353.0
2016-10-26 09:45:00,108.54,108.61,108.42,108.47,20592.0,108.54,108.61,108.42,108.47,20592.0
2016-10-26 09:50:00,108.45,108.49,108.07,108.15,27801.0,108.45,108.49,108.07,108.15,27801.0
2016-10-26 09:55:00,108.12,108.29,108.07,108.29,39885.0,108.12,108.29,108.07,108.29,39885.0
2016-10-26 10:00:00,108.29,108.5,108.29,108.49,20103.0,108.29,108.5,108.29,108.49,20103.0
2016-10-26 10:05:00,108.51,108.53,108.38,108.41,7446.0,108.51,108.53,108.38,108.41,7446.0
2016-10-26 10:10:00,108.39,108.43,108.24,108.31,13667.0,108.39,108.43,108.24,108.31,13667.0
2016-10-26 10:15:00,108.33,108.43,108.18,108.21,11600.0,108.33,108.43,108.18,108.21,11600.0
2016-10-26 10:20:00,108.22,108.25,108.14,108.18,11830.0,108.22,108.25,108.14,108.18,11830.0
2016-10-26 10:25:00,108.18,108.19,108.09,108.1,32739.0,108.18,108.19,108.09,108.1,32739.0
2016-10-26 10:30:00,108.12,108.23,107.99,108.12,43820.0,108.12,108.23,107.99,108.12,43820.0
2016-10-26 10:35:00,108.14,108.38,108.14,108.27,23486.0,108.14,108.38,108.14,108.27,23486.0
2016-10-26 10:40:00,108.26,108.36,108.26,108.31,10696.0,108.26,108.36,108.26,108.31,10696.0
2016-10-26 10:45:00,108.32,108.34,108.19,108.2,9300.0,108.32,108.34,108.19,108.2,9300.0
2016-10-26 10:50:00,108.19,108.32,108.19,108.3,16164.0,108.19,108.32,108.19,108.3,16164.0
2016-10-26 10:55:00,108.28,108.53,108.23,108.52,10639.0,108.28,108.53,108.23,108.52,10639.0
2016-10-26 11:00:00,108.48,108.66,108.48,108.63,21962.0,108.48,108.66,108.48,108.63,21962.0
2016-10-26 11:05:00,108.61,108.66,108.56,108.56,16789.0,108.61,108.66,108.56,108.56,16789.0
2016-10-26 11:10:00,108.56,108.68,108.54,108.64,24280.0,108.56,108.68,108.54,108.64,24280.0
2016-10-26 11:15:00,108.63,108.68,108.4,108.4,22400.0,108.63,108.68,108.4,108.4,22400.0
2016-10-26 11:20:00,108.42,108.45,108.37,108.45,9566.0,108.42,108.45,108.37,108.45,9566.0
2016-10-26 11:25:00,108.45,108.45,108.36,108.4,3800.0,108.45,108.45,108.36,108.4,3800.0
2016-10-26 11:30:00,108.41,108.54,108.39,108.48,7143.0,108.41,108.54,108.39,108.48,7143.0
2016-10-26 11:35:00,108.46,108.5,108.39,108.5,2536.0,108.46,108.5,108.39,108.5,2536.0
2016-10-26 11:40:00,108.5,108.5,108.38,108.4,5088.0,108.5,108.5,108.38,108.4,5088.0
2016-10-26 11:45:00,108.4,108.55,108.4,108.55,8680.0,108.4,108.55,108.4,108.55,8680.0
2016-10-26 11:50:00,108.55,108.6,108.52,108.55,5666.0,108.55,108.6,108.52,108.55,5666.0
2016-10-26 11:55:00,108.57,108.59,108.43,108.43,12146.0,108.57,108.59,108.43,108.43,12146.0
2016-10-26 12:00:00,108.45,108.55,108.45,108.48,11688.0,108.45,108.55,108.45,108.48,11688.0
2016-10-26 12:05:00,108.5,108.57,108.49,108.56,5580.0,108.5,108.57,108.49,108.56,5580.0
2016-10-26 12:10:00,108.55,108.57,108.49,108.57,6190.0,108.55,108.57,108.49,108.57,6190.0
2016-10-26 12:15:00,108.57,108.59,108.55,108.59,6320.0,108.57,108.59,108.55,108.59,6320.0
2016-10-26 12:20:00,108.56,108.62,108.55,108.55,10200.0,108.56,108.62,108.55,108.55,10200.0
2016-10-26 12:25:00,108.56,108.56,108.54,108.55,3873.0,108.56,108.56,108.54,108.55,3873.0
2016-10-26 12:30:00,108.56,108.59,108.47,108.47,7096.0,108.56,108.59,108.47,108.47,7096.0
2016-10-26 12:35:00,108.45,108.5,108.41,108.47,4167.0,108.45,108.5,108.41,108.47,4167.0
2016-10-26 12:40:00,108.48,108.49,108.45,108.46,3720.0,108.48,108.49,108.45,108.46,3720.0
2016-10-26 12:45:00,108.47,108.47,108.37,108.4,5721.0,108.47,108.47,108.37,108.4,5721.0
2016-10-26 12:50:00,108.41,108.48,108.37,108.39,5287.0,108.41,108.48,108.37,108.39,5287.0
2016-10-26 12:55:00,108.39,108.42,108.33,108.34,7852.0,108.39,108.42,108.33,108.34,7852.0
2016-10-26 13:00:00,108.35,108.42,108.35,108.39,4000.0,108.35,108.42,108.35,108.39,4000.0
2016-10-26 13:05:00,108.38,108.38,108.26,108.26,11106.0,108.38,108.38,108.26,108.26,11106.0
2016-10-26 13:10:00,108.25,108.29,108.16,108.16,16638.0,108.25,108.29,108.16,108.16,16638.0
2016-10-26 13:15:00,108.15,108.18,108.11,108.17,5857.0,108.15,108.18,108.11,108.17,5857.0
2016-10-26 13:20:00,108.19,108.21,108.05,108.13,31683.0,108.19,108.21,108.05,108.13,31683.0
2016-10-26 13:25:00,108.14,108.14,108.0,108.01,9252.0,108.14,108.14,108.0,108.01,9252.0
2016-10-26 13:30:00,108.0,108.04,107.97,107.97,10149.0,108.0,108.04,107.97,107.97,10149.0
2016-10-26 13:35:00,107.97,107.99,107.73,107.76,63623.0,107.97,107.99,107.73,107.76,63623.0
2016-10-26 13:40:00,107.74,107.75,107.63,107.7,15529.0,107.74,107.75,107.63,107.7,15529.0
2016-10-26 13:45:00,107.66,107.79,107.64,107.79,7151.0,107.66,107.79,107.64,107.79,7151.0
2016-10-26 13:50:00,107.79,107.87,107.74,107.74,8775.0,107.79,107.87,107.74,107.74,8775.0
2016-10-26 13:55:00,107.73,107.8,107.64,107.77,8633.0,107.73,107.8,107.64,107.77,8633.0
2016-10-26 14:00:00,107.78,107.78,107.66,107.66,12003.0,107.78,107.78,107.66,107.66,12003.0
2016-10-26 14:05:00,107.66,107.82,107.59,107.81,16302.0,107.66,107.82,107.59,107.81,16302.0
2016-10-26 14:10:00,107.8,107.93,107.78,107.93,17210.0,107.8,107.93,107.78,107.93,17210.0
2016-10-26 14:15:00,107.94,107.94,107.81,107.87,13508.0,107.94,107.94,107.81,107.87,13508.0
2016-10-26 14:20:00,107.88,107.93,107.86,107.92,8429.0,107.88,107.93,107.86,107.92,8429.0
2016-10-26 14:25:00,107.94,107.99,107.9,107.99,5800.0,107.94,107.99,107.9,107.99,5800.0
2016-10-26 14:30:00,107.96,107.98,107.91,107.98,5279.0,107.96,107.98,107.91,107.98,5279.0
2016-10-26 14:35:00,107.97,108.0,107.92,108.0,6964.0,107.97,108.0,107.92,108.0,6964.0
2016-10-26 14:40:00,107.98,108.03,107.96,108.01,5313.0,107.98,108.03,107.96,108.01,5313.0
2016-10-26 14:45:00,108.03,108.04,107.96,107.97,10859.0,108.03,108.04,107.96,107.97,10859.0
2016-10-26 14:50:00,107.96,107.96,107.89,107.91,13325.0,107.96,107.96,107.89,107.91,13325.0
2016-10-26 14:55:00,107.91,108.05,107.88,107.99,13357.0,107.91,108.05,107.88,107.99,13357.0
2016-10-26 15:00:00,107.98,108.0,107.95,107.96,12688.0,107.98,108.0,107.95,107.96,12688.0
2016-10-26 15:05:00,107.96,108.0,107.91,107.92,15271.0,107.96,108.0,107.91,107.92,15271.0
2016-10-26 15:10:00,107.92,107.94,107.87,107.93,12788.0,107.92,107.94,107.87,107.93,12788.0
2016-10-26 15:15:00,107.93,108.0,107.92,107.93,11725.0,107.93,108.0,107.92,107.93,11725.0
2016-10-26 15:20:00,107.94,108.03,107.93,108.01,18783.0,107.94,108.03,107.93,108.01,18783.0
2016-10-26 15:25:00,108.01,108.01,107.91,107.91,14985.0,108.01,108.01,107.91,107.91,14985.0
2016-10-26 15:30:00,107.91,108.0,107.91,107.96,20201.0,107.91,108.0,107.91,107.96,20201.0
2016-10-26 15:35:00,107.96,108.04,107.96,108.02,23457.0,107.96,108.04,107.96,108.02,23457.0
2016-10-26 15:40:00,108.01,108.06,107.97,108.06,23609.0,108.01,108.06,107.97,108.06,23609.0
2016-10-26 15:45:00,108.06,108.11,108.04,108.04,31225.0,108.06,108.11,108.04,108.04,31225.0
2016-10-26 15:50:00,108.03,108.04,107.93,107.99,43916.0,108.03,108.04,107.93,107.99,43916.0
2016-10-26 15:55:00,107.99,108.02,107.93,107.98,54900.0,107.99,108.02,107.93,107.98,54900.0
2016-10-27 09:30:00,108.47,108.66,108.11,108.53,41790.0,108.47,108.66,108.11,108.53,41790.0
2016-10-27 09:35:00,108.56,108.63,108.24,108.36,18495.0,108.56,108.63,108.24,108.36,18495.0
2016-10-27 09:40:00,108.35,108.45,108.18,108.18,27793.0,108.35,108.45,108.18,108.18,27793.0
2016-10-27 09:45:00,108.24,108.45,108.2,108.34,19405.0,108.24,108.45,108.2,108.34,19405.0
2016-10-27 09:50:00,108.36,108.45,108.32,108.34,15559.0,108.36,108.45,108.32,108.34,15559.0
2016-10-27 09:55:00,108.35,108.42,108.21,108.3,18849.0,108.35,108.42,108.21,108.3,18849.0
2016-10-27 10:00:00,108.24,108.38,108.12,108.19,24675.0,108.24,108.38,108.12,108.19,24675.0
2016-10-27 10:05:00,108.2,108.3,108.08,108.08,17164.0,108.2,108.3,108.08,108.08,17164.0
2016-10-27 10:10:00,108.1,108.16,107.96,108.14,18520.0,108.1,108.16,107.96,108.14,18520.0
2016-10-27 10:15:00,108.1,108.16,107.98,107.98,20185.0,108.1,108.16,107.98,107.98,20185.0
2016-10-27 10:20:00,108.02,108.04,107.84,107.94,13338.0,108.02,108.04,107.84,107.94,13338.0
2016-10-27 10:25:00,107.94,108.04,107.91,108.04,10715.0,107.94,108.04,107.91,108.04,10715.0
2016-10-27 10:30:00,108.02,108.14,107.97,108.12,11360.0,108.02,108.14,107.97,108.12,11360.0
2016-10-27 10:35:00,108.11,108.12,107.66,107.74,27282.0,108.11,108.12,107.66,107.74,27282.0
2016-10-27 10:40:00,107.72,107.77,107.62,107.74,19241.0,107.72,107.77,107.62,107.74,19241.0
2016-10-27 10:45:00,107.71,107.81,107.71,107.74,14357.0,107.71,107.81,107.71,107.74,14357.0
2016-10-27 10:50:00,107.74,107.76,107.55,107.56,15533.0,107.74,107.76,107.55,107.56,15533.0
2016-10-27 10:55:00,107.55,107.55,107.4,107.45,18867.0,107.55,107.55,107.4,107.45,18867.0
2016-10-27 11:00:00,107.46,107.54,107.42,107.42,18558.0,107.46,107.54,107.42,107.42,18558.0
2016-10-27 11:05:00,107.43,107.61,107.36,107.59,14846.0,107.43,107.61,107.36,107.59,14846.0
2016-10-27 11:10:00,107.59,107.63,107.53,107.58,36617.0,107.59,107.63,107.53,107.58,36617.0
2016-10-27 11:15:00,107.58,107.63,107.56,107.59,12046.0,107.58,107.63,107.56,107.59,12046.0
2016-10-27 11:20:00,107.6,107.64,107.51,107.53,14722.0,107.6,107.64,107.51,107.53,14722.0
2016-10-27 11:25:00,107.52,107.63,107.52,107.57,17462.0,107.52,107.63,107.52,107.57,17462.0
2016-10-27 11:30:00,107.58,107.58,107.35,107.36,15989.0,107.58,107.58,107.35,107.36,15989.0
2016-10-27 11:35:00,107.36,107.42,107.3,107.36,11165.0,107.36,107.42,107.3,107.36,11165.0
2016-10-27 11:40:00,107.37,107.37,107.14,107.29,30433.0,107.37,107.37,107.14,107.29,30433.0
2016-10-27 11:45:00,107.32,107.36,107.18,107.31,10633.0,107.32,107.36,107.18,107.31,10633.0
2016-10-27 11:50:00,107.31,107.34,107.21,107.21,7096.0,107.31,107.34,107.21,107.21,7096.0
2016-10-27 11:55:00,107.22,107.54,107.22,107.51,7201.0,107.22,107.54,107.22,107.51,7201.0
2016-10-27 12:00:00,107.52,107.59,107.49,107.5,10690.0,107.52,107.59,107.49,107.5,10690.0
2016-10-27 12:05:00,107.49,107.58,107.49,107.55,9516.0,107.49,107.58,107.49,107.55,9516.0
2016-10-27 12:10:00,107.55,107.58,107.51,107.52,11977.0,107.55,107.58,107.51,107.52,11977.0
2016-10-27 12:15:00,107.53,107.58,107.45,107.5,8235.0,107.53,107.58,107.45,107.5,8235.0
2016-10-27 12:20:00,107.48,107.48,107.32,107.32,13716.0,107.48,107.48,107.32,107.32,13716.0
2016-10-27 12:25:00,107.34,107.39,107.32,107.37,4908.0,107.34,107.39,107.32,107.37,4908.0
2016-10-27 12:30:00,107.37,107.46,107.32,107.33,7995.0,107.37,107.46,107.32,107.33,7995.0
2016-10-27 12:35:00,107.33,107.33,107.16,107.23,9142.0,107.33,107.33,107.16,107.23,9142.0
2016-10-27 12:40:00,107.25,107.25,107.07,107.11,13399.0,107.25,107.25,107.07,107.11,13399.0
2016-10-27 12:45:00,107.11,107.13,107.04,107.12,9530.0,107.11,107.13,107.04,107.12,9530.0
2016-10-27 12:50:00,107.12,107.14,107.04,107.1,8361.0,107.12,107.14,107.04,107.1,8361.0
2016-10-27 12:55:00,107.09,107.14,107.07,107.11,7097.0,107.09,107.14,107.07,107.11,7097.0
2016-10-27 13:00:00,107.11,107.18,107.11,107.18,7788.0,107.11,107.18,107.11,107.18,7788.0
2016-10-27 13:05:00,107.19,107.22,107.09,107.09,12187.0,107.19,107.22,107.09,107.09,12187.0
2016-10-27 13:10:00,107.12,107.29,107.12,107.29,9847.0,107.12,107.29,107.12,107.29,9847.0
2016-10-27 13:15:00,107.28,107.43,107.28,107.33,11466.0,107.28,107.43,107.28,107.33,11466.0
2016-10-27 13:20:00,107.32,107.38,107.26,107.36,8700.0,107.32,107.38,107.26,107.36,8700.0
2016-10-27 13:25:00,107.34,107.34,107.28,107.31,7689.0,107.34,107.34,107.28,107.31,7689.0
2016-10-27 13:30:00,107.3,107.31,107.23,107.28,9828.0,107.3,107.31,107.23,107.28,9828.0
2016-10-27 13:35:00,107.26,107.45,107.26,107.43,11800.0,107.26,107.45,107.26,107.43,11800.0
2016-10-27 13:40:00,107.42,107.42,107.27,107.31,10197.0,107.42,107.42,107.27,107.31,10197.0
2016-10-27 13:45:00,107.3,107.35,107.18,107.2,17592.0,107.3,107.35,107.18,107.2,17592.0
2016-10-27 13:50:00,107.21,107.36,107.21,107.31,23141.0,107.21,107.36,107.21,107.31,23141.0
2016-10-27 13:55:00,107.31,107.39,107.29,107.29,14807.0,107.31,107.39,107.29,107.29,14807.0
2016-10-27 14:00:00,107.29,107.43,107.25,107.42,19542.0,107.29,107.43,107.25,107.42,19542.0
2016-10-27 14:05:00,107.43,107.44,107.31,107.32,11725.0,107.43,107.44,107.31,107.32,11725.0
2016-10-27 14:10:00,107.33,107.46,107.3,107.43,15677.0,107.33,107.46,107.3,107.43,15677.0
2016-10-27 14:15:00,107.43,107.46,107.34,107.34,16630.0,107.43,107.46,107.34,107.34,16630.0
2016-10-27 14:20:00,107.34,107.35,107.22,107.23,16127.0,107.34,107.35,107.22,107.23,16127.0
2016-10-27 14:25:00,107.23,107.33,107.19,107.22,15764.0,107.23,107.33,107.19,107.22,15764.0
2016-10-27 14:30:00,107.21,107.24,107.08,107.09,26012.0,107.21,107.24,107.08,107.09,26012.0
2016-10-27 14:35:00,107.08,107.12,106.98,107.08,24934.0,107.08,107.12,106.98,107.08,24934.0
2016-10-27 14:40:00,107.06,107.12,107.04,107.05,20140.0,107.06,107.12,107.04,107.05,20140.0
2016-10-27 14:45:00,107.04,107.06,106.95,107.0,15403.0,107.04,107.06,106.95,107.0,15403.0
2016-10-27 14:50:00,106.99,107.05,106.89,107.05,20999.0,106.99,107.05,106.89,107.05,20999.0
2016-10-27 14:55:00,107.06,107.09,107.03,107.09,13074.0,107.06,107.09,107.03,107.09,13074.0
2016-10-27 15:00:00,107.1,107.14,107.06,107.08,16552.0,107.1,107.14,107.06,107.08,16552.0
2016-10-27 15:05:00,107.06,107.06,107.0,107.02,22689.0,107.06,107.06,107.0,107.02,22689.0
2016-10-27 15:10:00,107.01,107.01,106.84,106.87,22798.0,107.01,107.01,106.84,106.87,22798.0
2016-10-27 15:15:00,106.85,106.86,106.69,106.7,24491.0,106.85,106.86,106.69,106.7,24491.0
2016-10-27 15:20:00,106.69,106.81,106.69,106.8,16978.0,106.69,106.81,106.69,106.8,16978.0
2016-10-27 15:25:00,106.81,106.88,106.8,106.87,25212.0,106.81,106.88,106.8,106.87,25212.0
2016-10-27 15:30:00,106.85,106.97,106.84,106.94,34675.0,106.85,106.97,106.84,106.94,34675.0
2016-10-27 15:35:00,106.94,107.07,106.93,107.03,46332.0,106.94,107.07,106.93,107.03,46332.0
2016-10-27 15:40:00,107.04,107.07,106.98,107.01,35368.0,107.04,107.07,106.98,107.01,35368.0
2016-10-27 15:45:00,107.0,107.12,106.99,107.08,45213.0,107.0,107.12,106.99,107.08,45213.0
2016-10-27 15:50:00,107.08,107.11,107.01,107.07,65925.0,107.08,107.11,107.01,107.07,65925.0
2016-10-27 15:55:00,107.08,107.12,107.02,107.07,90777.0,107.08,107.12,107.02,107.07,90777.0
2016-10-28 09:30:00,107.08,107.62,107.05,107.29,54298.0,107.08,107.62,107.05,107.29,54298.0
2016-10-28 09:35:00,107.31,107.59,107.07,107.58,24547.0,107.31,107.59,107.07,107.58,24547.0
2016-10-28 09:40:00,107.61,108.04,107.61,108.04,26625.0,107.61,108.04,107.61,108.04,26625.0
2016-10-28 09:45:00,108.04,108.3,108.03,108.28,20211.0,108.04,108.3,108.03,108.28,20211.0
2016-10-28 09:50:00,108.32,108.32,108.11,108.18,11604.0,108.32,108.32,108.11,108.18,11604.0
2016-10-28 09:55:00,108.14,108.25,108.07,108.07,15323.0,108.14,108.25,108.07,108.07,15323.0
2016-10-28 10:00:00,108.06,108.18,108.0,108.03,20032.0,108.06,108.18,108.0,108.03,20032.0
2016-10-28 10:05:00,108.04,108.14,107.94,108.05,41955.0,108.04,108.14,107.94,108.05,41955.0
2016-10-28 10:10:00,108.03,108.04,107.74,107.87,16789.0,108.03,108.04,107.74,107.87,16789.0
2016-10-28 10:15:00,107.87,107.93,107.77,107.87,12789.0,107.87,107.93,107.77,107.87,12789.0
2016-10-28 10:20:00,107.87,107.88,107.71,107.71,31618.0,107.87,107.88,107.71,107.71,31618.0
2016-10-28 10:25:00,107.74,107.79,107.59,107.66,16261.0,107.74,107.79,107.59,107.66,16261.0
2016-10-28 10:30:00,107.67,108.08,107.67,108.07,13872.0,107.67,108.08,107.67,108.07,13872.0
2016-10-28 10:35:00,108.06,108.23,108.04,108.21,17488.0,108.06,108.23,108.04,108.21,17488.0
2016-10-28 10:40:00,108.22,108.22,107.99,107.99,14608.0,108.22,108.22,107.99,107.99,14608.0
2016-10-28 10:45:00,108.0,108.14,107.94,108.09,70912.0,108.0,108.14,107.94,108.09,70912.0
2016-10-28 10:50:00,108.1,108.14,108.01,108.08,11525.0,108.1,108.14,108.01,108.08,11525.0
2016-10-28 10:55:00,108.07,108.08,107.9,107.95,14140.0,108.07,108.08,107.9,107.95,14140.0
2016-10-28 11:00:00,107.96,108.02,107.95,107.98,13799.0,107.96,108.02,107.95,107.98,13799.0
2016-10-28 11:05:00,107.98,108.07,107.98,108.02,5600.0,107.98,108.07,107.98,108.02,5600.0
2016-10-28 11:10:00,108.01,108.02,107.94,108.02,12621.0,108.01,108.02,107.94,108.02,12621.0
2016-10-28 11:15:00,108.03,108.06,107.98,108.04,6844.0,108.03,108.06,107.98,108.04,6844.0
2016-10-28 11:20:00,108.03,108.04,107.97,108.01,12496.0,108.03,108.04,107.97,108.01,12496.0
2016-10-28 11:25:00,108.02,108.11,108.01,108.04,8476.0,108.02,108.11,108.01,108.04,8476.0
2016-10-28 11:30:00,108.03,108.09,108.01,108.09,9358.0,108.03,108.09,108.01,108.09,9358.0
2016-10-28 11:35:00,108.1,108.15,108.09,108.13,5710.0,108.1,108.15,108.09,108.13,5710.0
2016-10-28 11:40:00,108.13,108.14,107.99,108.03,12313.0,108.13,108.14,107.99,108.03,12313.0
2016-10-28 11:45:00,108.05,108.05,107.92,107.96,6305.0,108.05,108.05,107.92,107.96,6305.0
2016-10-28 11:50:00,107.96,107.96,107.88,107.88,6000.0,107.96,107.96,107.88,107.88,6000.0
2016-10-28 11:55:00,107.88,107.93,107.81,107.83,6735.0,107.88,107.93,107.81,107.83,6735.0
2016-10-28 12:00:00,107.82,107.82,107.68,107.71,20566.0,107.82,107.82,107.68,107.71,20566.0
2016-10-28 12:05:00,107.69,107.77,107.67,107.72,7501.0,107.69,107.77,107.67,107.72,7501.0
2016-10-28 12:10:00,107.72,107.76,107.69,107.72,11625.0,107.72,107.76,107.69,107.72,11625.0
2016-10-28 12:15:00,107.73,107.87,107.72,107.87,9669.0,107.73,107.87,107.72,107.87,9669.0
2016-10-28 12:20:00,107.9,107.93,107.87,107.9,8143.0,107.9,107.93,107.87,107.9,8143.0
2016-10-28 12:25:00,107.9,107.99,107.86,107.92,10924.0,107.9,107.99,107.86,107.92,10924.0
2016-10-28 12:30:00,107.9,107.9,107.83,107.84,5054.0,107.9,107.9,107.83,107.84,5054.0
2016-10-28 12:35:00,107.87,107.93,107.84,107.93,5846.0,107.87,107.93,107.84,107.93,5846.0
2016-10-28 12:40:00,107.93,107.97,107.85,107.89,6512.0,107.93,107.97,107.85,107.89,6512.0
2016-10-28 12:45:00,107.9,107.93,107.86,107.87,5443.0,107.9,107.93,107.86,107.87,5443.0
2016-10-28 12:50:00,107.85,107.97,107.85,107.95,3889.0,107.85,107.97,107.85,107.95,3889.0
2016-10-28 12:55:00,107.96,108.07,107.96,108.05,16695.0,107.96,108.07,107.96,108.05,16695.0
2016-10-28 13:00:00,108.05,108.13,107.71,107.73,36683.0,108.05,108.13,107.71,107.73,36683.0
2016-10-28 13:05:00,107.73,107.81,107.48,107.51,29783.0,107.73,107.81,107.48,107.51,29783.0
2016-10-28 13:10:00,107.51,107.88,107.41,107.83,92290.0,107.51,107.88,107.41,107.83,92290.0
2016-10-28 13:15:00,107.78,107.8,107.59,107.73,12065.0,107.78,107.8,107.59,107.73,12065.0
2016-10-28 13:20:00,107.77,107.93,107.76,107.76,17650.0,107.77,107.93,107.76,107.76,17650.0
2016-10-28 13:25:00,107.77,107.93,107.77,107.8,14016.0,107.77,107.93,107.77,107.8,14016.0
2016-10-28 13:30:00,107.8,107.86,107.68,107.68,15709.0,107.8,107.86,107.68,107.68,15709.0
2016-10-28 13:35:00,107.71,107.8,107.47,107.73,15025.0,107.71,107.8,107.47,107.73,15025.0
2016-10-28 13:40:00,107.7,107.88,107.61,107.84,15543.0,107.7,107.88,107.61,107.84,15543.0
2016-10-28 13:45:00,107.8,107.86,107.68,107.77,13088.0,107.8,107.86,107.68,107.77,13088.0
2016-10-28 13:50:00,107.77,107.9,107.59,107.79,9722.0,107.77,107.9,107.59,107.79,9722.0
2016-10-28 13:55:00,107.74,107.83,107.6,107.61,8612.0,107.74,107.83,107.6,107.61,8612.0
2016-10-28 14:00:00,107.59,107.75,107.59,107.61,11278.0,107.59,107.75,107.59,107.61,11278.0
2016-10-28 14:05:00,107.63,107.67,107.38,107.53,29769.0,107.63,107.67,107.38,107.53,29769.0
2016-10-28 14:10:00,107.53,107.63,107.4,107.62,13438.0,107.53,107.63,107.4,107.62,13438.0
2016-10-28 14:15:00,107.63,107.77,107.49,107.6,19542.0,107.63,107.77,107.49,107.6,19542.0
2016-10-28 14:20:00,107.6,107.78,107.54,107.72,7025.0,107.6,107.78,107.54,107.72,7025.0
2016-10-28 14:25:00,107.76,107.78,107.6,107.69,14085.0,107.76,107.78,107.6,107.69,14085.0
2016-10-28 14:30:00,107.67,107.93,107.56,107.82,14832.0,107.67,107.93,107.56,107.82,14832.0
2016-10-28 14:35:00,107.79,107.83,107.63,107.66,13895.0,107.79,107.83,107.63,107.66,13895.0
2016-10-28 14:40:00,107.66,107.68,107.45,107.5,10700.0,107.66,107.68,107.45,107.5,10700.0
2016-10-28 14:45:00,107.5,107.6,107.48,107.59,11278.0,107.5,107.6,107.48,107.59,11278.0
2016-10-28 14:50:00,107.59,107.71,107.56,107.62,9530.0,107.59,107.71,107.56,107.62,9530.0
2016-10-28 14:55:00,107.64,107.93,107.64,107.88,9632.0,107.64,107.93,107.64,107.88,9632.0
2016-10-28 15:00:00,107.87,107.9,107.68,107.69,13969.0,107.87,107.9,107.68,107.69,13969.0
2016-10-28 15:05:00,107.7,107.73,107.59,107.63,12689.0,107.7,107.73,107.59,107.63,12689.0
2016-10-28 15:10:00,107.66,107.66,107.52,107.58,12350.0,107.66,107.66,107.52,107.58,12350.0
2016-10-28 15:15:00,107.55,107.58,107.45,107.58,15227.0,107.55,107.58,107.45,107.58,15227.0
2016-10-28 15:20:00,107.58,107.67,107.53,107.65,23363.0,107.58,107.67,107.53,107.65,23363.0
2016-10-28 15:25:00,107.68,107.91,107.67,107.8,29537.0,107.68,107.91,107.67,107.8,29537.0
2016-10-28 15:30:00,107.79,107.8,107.71,107.75,23518.0,107.79,107.8,107.71,107.75,23518.0
2016-10-28 15:35:00,107.75,107.79,107.66,107.69,22091.0,107.75,107.79,107.66,107.69,22091.0
2016-10-28 15:40:00,107.69,107.72,107.47,107.62,41189.0,107.69,107.72,107.47,107.62,41189.0
2016-10-28 15:45:00,107.63,107.69,107.53,107.63,39251.0,107.63,107.69,107.53,107.63,39251.0
2016-10-28 15:50:00,107.64,107.71,107.57,107.59,50694.0,107.64,107.71,107.57,107.59,50694.0
2016-10-28 15:55:00,107.59,107.65,107.49,107.6,91941.0,107.59,107.65,107.49,107.6,91941.0
2016-10-31 09:30:00,108.02,108.24,107.91,108.03,46259.0,108.02,108.24,107.91,108.03,46259.0
2016-10-31 09:35:00,108.08,108.29,107.87,107.99,26313.0,108.08,108.29,107.87,107.99,26313.0
2016-10-31 09:40:00,107.97,107.98,107.4,107.54,39170.0,107.97,107.98,107.4,107.54,39170.0
2016-10-31 09:45:00,107.54,107.78,107.5,107.78,14429.0,107.54,107.78,107.5,107.78,14429.0
2016-10-31 09:50:00,107.76,107.77,107.15,107.16,25322.0,107.76,107.77,107.15,107.16,25322.0
2016-10-31 09:55:00,107.17,107.31,107.09,107.24,13643.0,107.17,107.31,107.09,107.24,13643.0
2016-10-31 10:00:00,107.21,107.38,107.21,107.33,12220.0,107.21,107.38,107.21,107.33,12220.0
2016-10-31 10:05:00,107.34,107.46,107.28,107.45,12569.0,107.34,107.46,107.28,107.45,12569.0
2016-10-31 10:10:00,107.45,107.61,107.45,107.56,6824.0,107.45,107.61,107.45,107.56,6824.0
2016-10-31 10:15:00,107.56,107.57,107.32,107.37,16664.0,107.56,107.57,107.32,107.37,16664.0
2016-10-31 10:20:00,107.35,107.5,107.29,107.46,9049.0,107.35,107.5,107.29,107.46,9049.0
2016-10-31 10:25:00,107.48,107.54,107.35,107.35,14151.0,107.48,107.54,107.35,107.35,14151.0
2016-10-31 10:30:00,107.36,107.4,107.19,107.2,13293.0,107.36,107.4,107.19,107.2,13293.0
2016-10-31 10:35:00,107.2,107.24,107.09,107.09,21269.0,107.2,107.24,107.09,107.09,21269.0
2016-10-31 10:40:00,107.09,107.19,107.09,107.11,22860.0,107.09,107.19,107.09,107.11,22860.0
2016-10-31 10:45:00,107.11,107.21,107.04,107.14,31250.0,107.11,107.21,107.04,107.14,31250.0
2016-10-31 10:50:00,107.16,107.39,107.12,107.39,24329.0,107.16,107.39,107.12,107.39,24329.0
2016-10-31 10:55:00,107.39,107.41,107.3,107.38,10438.0,107.39,107.41,107.3,107.38,10438.0
2016-10-31 11:00:00,107.37,107.41,107.31,107.39,9600.0,107.37,107.41,107.31,107.39,9600.0
2016-10-31 11:05:00,107.39,107.39,107.26,107.34,8193.0,107.39,107.39,107.26,107.34,8193.0
2016-10-31 11:10:00,107.33,107.39,107.27,107.39,8557.0,107.33,107.39,107.27,107.39,8557.0
2016-10-31 11:15:00,107.39,107.5,107.39,107.47,5563.0,107.39,107.5,107.39,107.47,5563.0
2016-10-31 11:20:00,107.47,107.51,107.43,107.48,11737.0,107.47,107.51,107.43,107.48,11737.0
2016-10-31 11:25:00,107.49,107.65,107.47,107.62,9666.0,107.49,107.65,107.47,107.62,9666.0
2016-10-31 11:30:00,107.65,107.74,107.58,107.61,10051.0,107.65,107.74,107.58,107.61,10051.0
2016-10-31 11:35:00,107.6,107.7,107.6,107.7,8137.0,107.6,107.7,107.6,107.7,8137.0
2016-10-31 11:40:00,107.68,107.68,107.58,107.65,6741.0,107.68,107.68,107.58,107.65,6741.0
2016-10-31 11:45:00,107.62,107.74,107.61,107.7,8440.0,107.62,107.74,107.61,107.7,8440.0
2016-10-31 11:50:00,107.68,107.7,107.58,107.58,13061.0,107.68,107.7,107.58,107.58,13061.0
2016-10-31 11:55:00,107.59,107.63,107.55,107.55,16916.0,107.59,107.63,107.55,107.55,16916.0
2016-10-31 12:00:00,107.57,107.7,107.54,107.69,9197.0,107.57,107.7,107.54,107.69,9197.0
2016-10-31 12:05:00,107.69,107.72,107.59,107.59,5380.0,107.69,107.72,107.59,107.59,5380.0
2016-10-31 12:10:00,107.59,107.61,107.55,107.56,4636.0,107.59,107.61,107.55,107.56,4636.0
2016-10-31 12:15:00,107.56,107.61,107.55,107.58,7579.0,107.56,107.61,107.55,107.58,7579.0
2016-10-31 12:20:00,107.57,107.58,107.48,107.5,8830.0,107.57,107.58,107.48,107.5,8830.0
2016-10-31 12:25:00,107.51,107.55,107.47,107.51,17133.0,107.51,107.55,107.47,107.51,17133.0
2016-10-31 12:30:00,107.53,107.54,107.4,107.43,8761.0,107.53,107.54,107.4,107.43,8761.0
2016-10-31 12:35:00,107.42,107.48,107.36,107.41,14722.0,107.42,107.48,107.36,107.41,14722.0
2016-10-31 12:40:00,107.42,107.44,107.37,107.42,6329.0,107.42,107.44,107.37,107.42,6329.0
2016-10-31 12:45:00,107.39,107.42,107.24,107.33,22822.0,107.39,107.42,107.24,107.33,22822.0
2016-10-31 12:50:00,107.3,107.38,107.28,107.29,11753.0,107.3,107.38,107.28,107.29,11753.0
2016-10-31 12:55:00,107.26,107.36,107.26,107.36,4316.0,107.26,107.36,107.26,107.36,4316.0
2016-10-31 13:00:00,107.35,107.41,107.29,107.29,17617.0,107.35,107.41,107.29,107.29,17617.0
2016-10-31 13:05:00,107.3,107.36,107.29,107.36,4700.0,107.3,107.36,107.29,107.36,4700.0
2016-10-31 13:10:00,107.34,107.38,107.3,107.37,7143.0,107.34,107.38,107.3,107.37,7143.0
2016-10-31 13:15:00,107.34,107.38,107.31,107.35,7165.0,107.34,107.38,107.31,107.35,7165.0
2016-10-31 13:20:00,107.36,107.46,107.36,107.43,5899.0,107.36,107.46,107.36,107.43,5899.0
2016-10-31 13:25:00,107.44,107.48,107.41,107.43,4097.0,107.44,107.48,107.41,107.43,4097.0
2016-10-31 13:30:00,107.42,107.59,107.42,107.57,24902.0,107.42,107.59,107.42,107.57,24902.0
2016-10-31 13:35:00,107.55,107.57,107.5,107.55,3330.0,107.55,107.57,107.5,107.55,3330.0
2016-10-31 13:40:00,107.56,107.58,107.51,107.55,4175.0,107.56,107.58,107.51,107.55,4175.0
2016-10-31 13:45:00,107.56,107.61,107.56,107.58,3937.0,107.56,107.61,107.56,107.58,3937.0
2016-10-31 13:50:00,107.58,107.62,107.5,107.5,7680.0,107.58,107.62,107.5,107.5,7680.0
2016-10-31 13:55:00,107.47,107.49,107.42,107.43,12949.0,107.47,107.49,107.42,107.43,12949.0
2016-10-31 14:00:00,107.46,107.52,107.45,107.49,5315.0,107.46,107.52,107.45,107.49,5315.0
2016-10-31 14:05:00,107.51,107.55,107.5,107.52,10719.0,107.51,107.55,107.5,107.52,10719.0
2016-10-31 14:10:00,107.51,107.53,107.37,107.43,10850.0,107.51,107.53,107.37,107.43,10850.0
2016-10-31 14:15:00,107.43,107.49,107.41,107.41,7607.0,107.43,107.49,107.41,107.41,7607.0
2016-10-31 14:20:00,107.41,107.46,107.39,107.41,11235.0,107.41,107.46,107.39,107.41,11235.0
2016-10-31 14:25:00,107.42,107.53,107.41,107.41,10930.0,107.42,107.53,107.41,107.41,10930.0
2016-10-31 14:30:00,107.43,107.54,107.42,107.54,8764.0,107.43,107.54,107.42,107.54,8764.0
2016-10-31 14:35:00,107.55,107.59,107.52,107.59,5303.0,107.55,107.59,107.52,107.59,5303.0
2016-10-31 14:40:00,107.59,107.6,107.53,107.57,6249.0,107.59,107.6,107.53,107.57,6249.0
2016-10-31 14:45:00,107.55,107.55,107.48,107.5,18329.0,107.55,107.55,107.48,107.5,18329.0
2016-10-31 14:50:00,107.51,107.57,107.48,107.54,7336.0,107.51,107.57,107.48,107.54,7336.0
2016-10-31 14:55:00,107.55,107.55,107.49,107.49,8967.0,107.55,107.55,107.49,107.49,8967.0
2016-10-31 15:00:00,107.49,107.64,107.45,107.59,17646.0,107.49,107.64,107.45,107.59,17646.0
2016-10-31 15:05:00,107.58,107.65,107.55,107.59,9401.0,107.58,107.65,107.55,107.59,9401.0
2016-10-31 15:10:00,107.61,107.66,107.57,107.65,8000.0,107.61,107.66,107.57,107.65,8000.0
2016-10-31 15:15:00,107.65,107.73,107.63,107.64,9587.0,107.65,107.73,107.63,107.64,9587.0
2016-10-31 15:20:00,107.65,107.72,107.62,107.62,11525.0,107.65,107.72,107.62,107.62,11525.0
2016-10-31 15:25:00,107.61,107.77,107.61,107.77,8890.0,107.61,107.77,107.61,107.77,8890.0
2016-10-31 15:30:00,107.74,107.78,107.66,107.73,24419.0,107.74,107.78,107.66,107.73,24419.0
2016-10-31 15:35:00,107.73,107.74,107.68,107.7,20562.0,107.73,107.74,107.68,107.7,20562.0
2016-10-31 15:40:00,107.71,107.72,107.61,107.62,18347.0,107.71,107.72,107.61,107.62,18347.0
2016-10-31 15:45:00,107.62,107.66,107.61,107.66,19000.0,107.62,107.66,107.61,107.66,19000.0
2016-10-31 15:50:00,107.66,107.67,107.57,107.59,46327.0,107.66,107.67,107.57,107.59,46327.0
2016-10-31 15:55:00,107.59,107.64,107.5,107.52,119888.0,107.59,107.64,107.5,107.52,119888.0
2016-11-01 09:30:00,107.79,107.97,107.78,107.93,20548.0,107.79,107.97,107.78,107.93,20548.0
2016-11-01 09:35:00,107.95,107.95,107.13,107.22,24337.0,107.95,107.95,107.13,107.22,24337.0
2016-11-01 09:40:00,107.23,107.27,106.85,107.11,24591.0,107.23,107.27,106.85,107.11,24591.0
2016-11-01 09:45:00,107.13,107.27,107.07,107.22,17089.0,107.13,107.27,107.07,107.22,17089.0
2016-11-01 09:50:00,107.22,107.28,106.96,107.02,21020.0,107.22,107.28,106.96,107.02,21020.0
2016-11-01 09:55:00,107.02,107.09,106.9,106.94,23320.0,107.02,107.09,106.9,106.94,23320.0
2016-11-01 10:00:00,106.97,107.21,106.9,107.2,28372.0,106.97,107.21,106.9,107.2,28372.0
2016-11-01 10:05:00,107.22,107.22,107.02,107.12,39238.0,107.22,107.22,107.02,107.12,39238.0
2016-11-01 10:10:00,107.12,107.16,106.92,106.98,22119.0,107.12,107.16,106.92,106.98,22119.0
2016-11-01 10:15:00,107.0,107.01,106.86,107.01,13274.0,107.0,107.01,106.86,107.01,13274.0
2016-11-01 10:20:00,107.02,107.08,106.97,106.98,10713.0,107.02,107.08,106.97,106.98,10713.0
2016-11-01 10:25:00,106.98,107.13,106.95,107.06,7067.0,106.98,107.13,106.95,107.06,7067.0
2016-11-01 10:30:00,107.06,107.3,107.04,107.28,13566.0,107.06,107.3,107.04,107.28,13566.0
2016-11-01 10:35:00,107.28,107.28,106.99,106.99,16986.0,107.28,107.28,106.99,106.99,16986.0
2016-11-01 10:40:00,106.98,107.05,106.87,106.9,8114.0,106.98,107.05,106.87,106.9,8114.0
2016-11-01 10:45:00,106.91,107.02,106.82,106.97,9219.0,106.91,107.02,106.82,106.97,9219.0
2016-11-01 10:50:00,106.97,107.05,106.93,107.04,9329.0,106.97,107.05,106.93,107.04,9329.0
2016-11-01 10:55:00,107.02,107.28,107.0,107.28,9712.0,107.02,107.28,107.0,107.28,9712.0
2016-11-01 11:00:00,107.25,107.42,107.25,107.38,10945.0,107.25,107.42,107.25,107.38,10945.0
2016-11-01 11:05:00,107.37,107.41,107.27,107.36,9299.0,107.37,107.41,107.27,107.36,9299.0
2016-11-01 11:10:00,107.37,107.43,107.26,107.42,10886.0,107.37,107.43,107.26,107.42,10886.0
2016-11-01 11:15:00,107.44,107.44,107.3,107.36,11850.0,107.44,107.44,107.3,107.36,11850.0
2016-11-01 11:20:00,107.37,107.42,107.25,107.27,9954.0,107.37,107.42,107.25,107.27,9954.0
2016-11-01 11:25:00,107.26,107.31,107.2,107.2,16460.0,107.26,107.31,107.2,107.2,16460.0
2016-11-01 11:30:00,107.19,107.22,107.11,107.17,16500.0,107.19,107.22,107.11,107.17,16500.0
2016-11-01 11:35:00,107.15,107.3,107.15,107.3,6706.0,107.15,107.3,107.15,107.3,6706.0
2016-11-01 11:40:00,107.3,107.39,107.23,107.3,6215.0,107.3,107.39,107.23,107.3,6215.0
2016-11-01 11:45:00,107.28,107.41,107.26,107.33,15707.0,107.28,107.41,107.26,107.33,15707.0
2016-11-01 11:50:00,107.32,107.32,107.22,107.23,5493.0,107.32,107.32,107.22,107.23,5493.0
2016-11-01 11:55:00,107.24,107.28,107.14,107.25,13552.0,107.24,107.28,107.14,107.25,13552.0
2016-11-01 12:00:00,107.27,107.28,107.16,107.21,6280.0,107.27,107.28,107.16,107.21,6280.0
2016-11-01 12:05:00,107.22,107.24,107.04,107.06,12794.0,107.22,107.24,107.04,107.06,12794.0
2016-11-01 12:10:00,107.01,107.09,106.99,107.07,17635.0,107.01,107.09,106.99,107.07,17635.0
2016-11-01 12:15:00,107.03,107.03,106.92,106.96,14340.0,107.03,107.03,106.92,106.96,14340.0
2016-11-01 12:20:00,106.94,107.02,106.89,107.01,12288.0,106.94,107.02,106.89,107.01,12288.0
2016-11-01 12:25:00,107.02,107.03,106.9,106.9,9623.0,107.02,107.03,106.9,106.9,9623.0
2016-11-01 12:30:00,106.93,107.01,106.91,106.99,9169.0,106.93,107.01,106.91,106.99,9169.0
2016-11-01 12:35:00,106.97,107.03,106.94,106.96,21506.0,106.97,107.03,106.94,106.96,21506.0
2016-11-01 12:40:00,106.97,107.03,106.9,106.94,20154.0,106.97,107.03,106.9,106.94,20154.0
2016-11-01 12:45:00,106.95,106.96,106.78,106.79,7530.0,106.95,106.96,106.78,106.79,7530.0
2016-11-01 12:50:00,106.79,106.9,106.79,106.84,11940.0,106.79,106.9,106.79,106.84,11940.0
2016-11-01 12:55:00,106.85,106.93,106.84,106.89,7338.0,106.85,106.93,106.84,106.89,7338.0
2016-11-01 13:00:00,106.86,106.88,106.79,106.83,10895.0,106.86,106.88,106.79,106.83,10895.0
2016-11-01 13:05:00,106.83,106.83,106.76,106.8,15696.0,106.83,106.83,106.76,106.8,15696.0
2016-11-01 13:10:00,106.79,106.91,106.75,106.85,14019.0,106.79,106.91,106.75,106.85,14019.0
2016-11-01 13:15:00,106.83,106.83,106.67,106.76,19374.0,106.83,106.83,106.67,106.76,19374.0
2016-11-01 13:20:00,106.76,106.77,106.49,106.55,18696.0,106.76,106.77,106.49,106.55,18696.0
2016-11-01 13:25:00,106.54,106.64,106.53,106.64,12923.0,106.54,106.64,106.53,106.64,12923.0
2016-11-01 13:30:00,106.65,106.65,106.52,106.56,13428.0,106.65,106.65,106.52,106.56,13428.0
2016-11-01 13:35:00,106.56,106.61,106.49,106.54,17621.0,106.56,106.61,106.49,106.54,17621.0
2016-11-01 13:40:00,106.54,106.55,106.32,106.39,16686.0,106.54,106.55,106.32,106.39,16686.0
2016-11-01 13:45:00,106.39,106.39,106.21,106.3,39144.0,106.39,106.39,106.21,106.3,39144.0
2016-11-01 13:50:00,106.3,106.44,106.29,106.44,11293.0,106.3,106.44,106.29,106.44,11293.0
2016-11-01 13:55:00,106.43,106.46,106.33,106.36,12845.0,106.43,106.46,106.33,106.36,12845.0
2016-11-01 14:00:00,106.35,106.4,106.29,106.31,17876.0,106.35,106.4,106.29,106.31,17876.0
2016-11-01 14:05:00,106.33,106.38,106.29,106.38,17438.0,106.33,106.38,106.29,106.38,17438.0
2016-11-01 14:10:00,106.38,106.38,106.29,106.3,13914.0,106.38,106.38,106.29,106.3,13914.0
2016-11-01 14:15:00,106.3,106.33,106.04,106.12,43883.0,106.3,106.33,106.04,106.12,43883.0
2016-11-01 14:20:00,106.13,106.32,106.12,106.31,18609.0,106.13,106.32,106.12,106.31,18609.0
2016-11-01 14:25:00,106.32,106.68,106.3,106.61,19705.0,106.32,106.68,106.3,106.61,19705.0
2016-11-01 14:30:00,106.57,106.7,106.53,106.64,15355.0,106.57,106.7,106.53,106.64,15355.0
2016-11-01 14:35:00,106.64,106.81,106.6,106.71,16802.0,106.64,106.81,106.6,106.71,16802.0
2016-11-01 14:40:00,106.72,106.73,106.53,106.68,16764.0,106.72,106.73,106.53,106.68,16764.0
2016-11-01 14:45:00,106.64,106.67,106.49,106.5,17725.0,106.64,106.67,106.49,106.5,17725.0
2016-11-01 14:50:00,106.53,106.67,106.51,106.67,17989.0,106.53,106.67,106.51,106.67,17989.0
2016-11-01 14:55:00,106.69,106.71,106.57,106.61,11531.0,106.69,106.71,106.57,106.61,11531.0
2016-11-01 15:00:00,106.59,106.69,106.48,106.63,18562.0,106.59,106.69,106.48,106.63,18562.0
2016-11-01 15:05:00,106.63,106.64,106.54,106.61,22980.0,106.63,106.64,106.54,106.61,22980.0
2016-11-01 15:10:00,106.6,106.61,106.49,106.56,18166.0,106.6,106.61,106.49,106.56,18166.0
2016-11-01 15:15:00,106.55,106.74,106.52,106.69,45755.0,106.55,106.74,106.52,106.69,45755.0
2016-11-01 15:20:00,106.68,106.71,106.62,106.71,21620.0,106.68,106.71,106.62,106.71,21620.0
2016-11-01 15:25:00,106.71,106.83,106.67,106.82,18508.0,106.71,106.83,106.67,106.82,18508.0
2016-11-01 15:30:00,106.81,106.86,106.75,106.83,33835.0,106.81,106.86,106.75,106.83,33835.0
2016-11-01 15:35:00,106.83,106.95,106.82,106.93,32430.0,106.83,106.95,106.82,106.93,32430.0
2016-11-01 15:40:00,106.92,106.95,106.79,106.87,36169.0,106.92,106.95,106.79,106.87,36169.0
2016-11-01 15:45:00,106.86,107.05,106.86,106.91,41129.0,106.86,107.05,106.86,106.91,41129.0
2016-11-01 15:50:00,106.92,106.92,106.79,106.9,56100.0,106.92,106.92,106.79,106.9,56100.0
2016-11-01 15:55:00,106.9,106.93,106.81,106.87,85139.0,106.9,106.93,106.81,106.87,85139.0
2016-11-02 09:30:00,106.85,106.86,106.63,106.76,23895.0,106.85,106.86,106.63,106.76,23895.0
2016-11-02 09:35:00,106.65,106.87,106.6,106.79,9652.0,106.65,106.87,106.6,106.79,9652.0
2016-11-02 09:40:00,106.77,106.77,106.37,106.63,11185.0,106.77,106.77,106.37,106.63,11185.0
2016-11-02 09:45:00,106.62,106.83,106.59,106.71,44141.0,106.62,106.83,106.59,106.71,44141.0
2016-11-02 09:50:00,106.68,106.78,106.66,106.66,11956.0,106.68,106.78,106.66,106.66,11956.0
2016-11-02 09:55:00,106.63,106.93,106.61,106.86,23513.0,106.63,106.93,106.61,106.86,23513.0
2016-11-02 10:00:00,106.85,106.85,106.63,106.64,18972.0,106.85,106.85,106.63,106.64,18972.0
2016-11-02 10:05:00,106.64,106.66,106.43,106.59,16234.0,106.64,106.66,106.43,106.59,16234.0
2016-11-02 10:10:00,106.58,106.61,106.52,106.57,6323.0,106.58,106.61,106.52,106.57,6323.0
2016-11-02 10:15:00,106.6,106.61,106.36,106.39,8998.0,106.6,106.61,106.36,106.39,8998.0
2016-11-02 10:20:00,106.39,106.57,106.36,106.37,9586.0,106.39,106.57,106.36,106.37,9586.0
2016-11-02 10:25:00,106.35,106.56,106.35,106.55,10100.0,106.35,106.56,106.35,106.55,10100.0
2016-11-02 10:30:00,106.54,106.54,106.34,106.39,20725.0,106.54,106.54,106.34,106.39,20725.0
2016-11-02 10:35:00,106.35,106.5,106.3,106.5,9105.0,106.35,106.5,106.3,106.5,9105.0
2016-11-02 10:40:00,106.49,106.51,106.25,106.25,30264.0,106.49,106.51,106.25,106.25,30264.0
2016-11-02 10:45:00,106.24,106.53,106.16,106.51,38749.0,106.24,106.53,106.16,106.51,38749.0
2016-11-02 10:50:00,106.54,106.59,106.33,106.47,16006.0,106.54,106.59,106.33,106.47,16006.0
2016-11-02 10:55:00,106.45,106.62,106.4,106.45,11200.0,106.45,106.62,106.4,106.45,11200.0
2016-11-02 11:00:00,106.48,106.61,106.47,106.5,10899.0,106.48,106.61,106.47,106.5,10899.0
2016-11-02 11:05:00,106.5,106.69,106.48,106.69,11246.0,106.5,106.69,106.48,106.69,11246.0
2016-11-02 11:10:00,106.69,106.74,106.62,106.72,9364.0,106.69,106.74,106.62,106.72,9364.0
2016-11-02 11:15:00,106.72,106.92,106.7,106.92,9554.0,106.72,106.92,106.7,106.92,9554.0
2016-11-02 11:20:00,106.92,106.93,106.83,106.9,8050.0,106.92,106.93,106.83,106.9,8050.0
2016-11-02 11:25:00,106.91,106.95,106.74,106.77,11223.0,106.91,106.95,106.74,106.77,11223.0
2016-11-02 11:30:00,106.77,106.8,106.68,106.68,12776.0,106.77,106.8,106.68,106.68,12776.0
2016-11-02 11:35:00,106.68,106.68,106.57,106.57,9000.0,106.68,106.68,106.57,106.57,9000.0
2016-11-02 11:40:00,106.57,106.6,106.46,106.54,8185.0,106.57,106.6,106.46,106.54,8185.0
2016-11-02 11:45:00,106.55,106.7,106.53,106.64,20446.0,106.55,106.7,106.53,106.64,20446.0
2016-11-02 11:50:00,106.64,106.64,106.43,106.49,11047.0,106.64,106.64,106.43,106.49,11047.0
2016-11-02 11:55:00,106.48,106.58,106.46,106.53,11162.0,106.48,106.58,106.46,106.53,11162.0
2016-11-02 12:00:00,106.53,106.54,106.43,106.45,17363.0,106.53,106.54,106.43,106.45,17363.0
2016-11-02 12:05:00,106.45,106.66,106.41,106.66,15335.0,106.45,106.66,106.41,106.66,15335.0
2016-11-02 12:10:00,106.69,106.72,106.54,106.54,8914.0,106.69,106.72,106.54,106.54,8914.0
2016-11-02 12:15:00,106.57,106.58,106.48,106.51,3915.0,106.57,106.58,106.48,106.51,3915.0
2016-11-02 12:20:00,106.49,106.52,106.43,106.45,6734.0,106.49,106.52,106.43,106.45,6734.0
2016-11-02 12:25:00,106.48,106.54,106.41,106.53,9177.0,106.48,106.54,106.41,106.53,9177.0
2016-11-02 12:30:00,106.51,106.52,106.44,106.46,9411.0,106.51,106.52,106.44,106.46,9411.0
2016-11-02 12:35:00,106.45,106.48,106.36,106.41,6848.0,106.45,106.48,106.36,106.41,6848.0
2016-11-02 12:40:00,106.41,106.5,106.38,106.45,9729.0,106.41,106.5,106.38,106.45,9729.0
2016-11-02 12:45:00,106.45,106.47,106.24,106.27,35918.0,106.45,106.47,106.24,106.27,35918.0
2016-11-02 12:50:00,106.28,106.4,106.26,106.31,10514.0,106.28,106.4,106.26,106.31,10514.0
2016-11-02 12:55:00,106.3,106.33,106.22,106.33,18673.0,106.3,106.33,106.22,106.33,18673.0
2016-11-02 13:00:00,106.33,106.37,106.07,106.08,11832.0,106.33,106.37,106.07,106.08,11832.0
2016-11-02 13:05:00,106.07,106.09,105.96,106.06,34055.0,106.07,106.09,105.96,106.06,34055.0
2016-11-02 13:10:00,106.06,106.12,105.88,105.99,15964.0,106.06,106.12,105.88,105.99,15964.0
2016-11-02 13:15:00,105.96,105.96,105.73,105.79,17621.0,105.96,105.96,105.73,105.79,17621.0
2016-11-02 13:20:00,105.79,105.93,105.79,105.85,11686.0,105.79,105.93,105.79,105.85,11686.0
2016-11-02 13:25:00,105.84,106.03,105.82,105.98,11602.0,105.84,106.03,105.82,105.98,11602.0
2016-11-02 13:30:00,106.0,106.1,105.95,106.0,19806.0,106.0,106.1,105.95,106.0,19806.0
2016-11-02 13:35:00,106.01,106.05,105.95,106.04,11585.0,106.01,106.05,105.95,106.04,11585.0
2016-11-02 13:40:00,106.06,106.07,105.96,106.02,13466.0,106.06,106.07,105.96,106.02,13466.0
2016-11-02 13:45:00,106.03,106.07,105.92,105.96,17649.0,106.03,106.07,105.92,105.96,17649.0
2016-11-02 13:50:00,105.96,105.98,105.87,105.94,17949.0,105.96,105.98,105.87,105.94,17949.0
2016-11-02 13:55:00,105.95,106.06,105.92,105.94,14169.0,105.95,106.06,105.92,105.94,14169.0
2016-11-02 14:00:00,105.96,106.19,105.78,105.89,26211.0,105.96,106.19,105.78,105.89,26211.0
2016-11-02 14:05:00,105.9,105.92,105.57,105.66,32349.0,105.9,105.92,105.57,105.66,32349.0
2016-11-02 14:10:00,105.66,106.05,105.66,105.96,22394.0,105.66,106.05,105.66,105.96,22394.0
2016-11-02 14:15:00,105.96,106.15,105.81,106.15,20786.0,105.96,106.15,105.81,106.15,20786.0
2016-11-02 14:20:00,106.17,106.24,106.01,106.2,19684.0,106.17,106.24,106.01,106.2,19684.0
2016-11-02 14:25:00,106.21,106.32,106.14,106.22,17805.0,106.21,106.32,106.14,106.22,17805.0
2016-11-02 14:30:00,106.18,106.27,106.08,106.19,28642.0,106.18,106.27,106.08,106.19,28642.0
2016-11-02 14:35:00,106.23,106.33,106.14,106.23,13934.0,106.23,106.33,106.14,106.23,13934.0
2016-11-02 14:40:00,106.28,106.37,106.24,106.29,13542.0,106.28,106.37,106.24,106.29,13542.0
2016-11-02 14:45:00,106.27,106.33,106.14,106.17,16781.0,106.27,106.33,106.14,106.17,16781.0
2016-11-02 14:50:00,106.16,106.22,106.03,106.13,19607.0,106.16,106.22,106.03,106.13,19607.0
2016-11-02 14:55:00,106.12,106.26,106.09,106.13,10770.0,106.12,106.26,106.09,106.13,10770.0
2016-11-02 15:00:00,106.1,106.3,106.07,106.29,15279.0,106.1,106.3,106.07,106.29,15279.0
2016-11-02 15:05:00,106.31,106.31,106.13,106.21,16302.0,106.31,106.31,106.13,106.21,16302.0
2016-11-02 15:10:00,106.22,106.22,106.09,106.19,17518.0,106.22,106.22,106.09,106.19,17518.0
2016-11-02 15:15:00,106.18,106.19,106.07,106.13,19937.0,106.18,106.19,106.07,106.13,19937.0
2016-11-02 15:20:00,106.14,106.25,106.12,106.25,19651.0,106.14,106.25,106.12,106.25,19651.0
2016-11-02 15:25:00,106.23,106.37,106.23,106.34,16569.0,106.23,106.37,106.23,106.34,16569.0
2016-11-02 15:30:00,106.32,106.34,106.14,106.2,26872.0,106.32,106.34,106.14,106.2,26872.0
2016-11-02 15:35:00,106.19,106.19,105.98,106.01,53309.0,106.19,106.19,105.98,106.01,53309.0
2016-11-02 15:40:00,106.02,106.22,106.02,106.19,29940.0,106.02,106.22,106.02,106.19,29940.0
2016-11-02 15:45:00,106.19,106.23,106.05,106.14,27825.0,106.19,106.23,106.05,106.14,27825.0
2016-11-02 15:50:00,106.17,106.17,105.87,105.89,49655.0,106.17,106.17,105.87,105.89,49655.0
2016-11-02 15:55:00,105.89,106.05,105.85,105.91,158158.0,105.89,106.05,105.85,105.91,158158.0
2016-11-03 09:30:00,106.52,107.74,106.48,107.11,132672.0,106.52,107.74,106.48,107.11,132672.0
2016-11-03 09:35:00,107.15,108.16,106.73,107.77,104937.0,107.15,108.16,106.73,107.77,104937.0
2016-11-03 09:40:00,107.68,107.98,107.25,107.25,67483.0,107.68,107.98,107.25,107.25,67483.0
2016-11-03 09:45:00,107.18,107.24,106.76,106.78,37998.0,107.18,107.24,106.76,106.78,37998.0
2016-11-03 09:50:00,106.84,107.02,106.61,107.0,37158.0,106.84,107.02,106.61,107.0,37158.0
2016-11-03 09:55:00,106.99,107.32,106.89,107.06,23956.0,106.99,107.32,106.89,107.06,23956.0
2016-11-03 10:00:00,107.05,107.05,106.78,106.91,34716.0,107.05,107.05,106.78,106.91,34716.0
2016-11-03 10:05:00,106.89,107.07,106.76,106.98,24424.0,106.89,107.07,106.76,106.98,24424.0
2016-11-03 10:10:00,106.96,107.03,106.88,106.97,22937.0,106.96,107.03,106.88,106.97,22937.0
2016-11-03 10:15:00,106.97,107.02,106.85,106.98,51336.0,106.97,107.02,106.85,106.98,51336.0
2016-11-03 10:20:00,106.98,107.24,106.98,107.17,10846.0,106.98,107.24,106.98,107.17,10846.0
2016-11-03 10:25:00,107.14,107.17,107.02,107.09,17777.0,107.14,107.17,107.02,107.09,17777.0
2016-11-03 10:30:00,107.07,107.21,107.0,107.18,24453.0,107.07,107.21,107.0,107.18,24453.0
2016-11-03 10:35:00,107.19,107.28,107.14,107.21,21748.0,107.19,107.28,107.14,107.21,21748.0
2016-11-03 10:40:00,107.22,107.33,107.18,107.3,23095.0,107.22,107.33,107.18,107.3,23095.0
2016-11-03 10:45:00,107.32,107.37,107.23,107.26,35239.0,107.32,107.37,107.23,107.26,35239.0
2016-11-03 10:50:00,107.26,107.27,107.17,107.23,32844.0,107.26,107.27,107.17,107.23,32844.0
2016-11-03 10:55:00,107.22,107.22,107.12,107.18,19286.0,107.22,107.22,107.12,107.18,19286.0
2016-11-03 11:00:00,107.18,107.21,107.06,107.09,28112.0,107.18,107.21,107.06,107.09,28112.0
2016-11-03 11:05:00,107.08,107.21,107.07,107.2,19490.0,107.08,107.21,107.07,107.2,19490.0
2016-11-03 11:10:00,107.2,107.26,107.15,107.19,29291.0,107.2,107.26,107.15,107.19,29291.0
2016-11-03 11:15:00,107.19,107.43,107.15,107.43,44711.0,107.19,107.43,107.15,107.43,44711.0
2016-11-03 11:20:00,107.42,107.52,107.4,107.4,30447.0,107.42,107.52,107.4,107.4,30447.0
2016-11-03 11:25:00,107.42,107.52,107.35,107.5,40566.0,107.42,107.52,107.35,107.5,40566.0
2016-11-03 11:30:00,107.52,107.61,107.5,107.61,56884.0,107.52,107.61,107.5,107.61,56884.0
2016-11-03 11:35:00,107.61,107.74,107.58,107.74,27629.0,107.61,107.74,107.58,107.74,27629.0
2016-11-03 11:40:00,107.75,107.76,107.6,107.66,26145.0,107.75,107.76,107.6,107.66,26145.0
2016-11-03 11:45:00,107.66,107.83,107.65,107.79,31175.0,107.66,107.83,107.65,107.79,31175.0
2016-11-03 11:50:00,107.77,107.82,107.71,107.72,18048.0,107.77,107.82,107.71,107.72,18048.0
2016-11-03 11:55:00,107.72,107.86,107.69,107.72,45765.0,107.72,107.86,107.69,107.72,45765.0
2016-11-03 12:00:00,107.71,107.72,107.57,107.6,26833.0,107.71,107.72,107.57,107.6,26833.0
2016-11-03 12:05:00,107.59,107.59,107.41,107.46,31147.0,107.59,107.59,107.41,107.46,31147.0
2016-11-03 12:10:00,107.46,107.46,107.27,107.28,27683.0,107.46,107.46,107.27,107.28,27683.0
2016-11-03 12:15:00,107.3,107.32,107.12,107.13,26781.0,107.3,107.32,107.12,107.13,26781.0
2016-11-03 12:20:00,107.13,107.13,107.0,107.1,28934.0,107.13,107.13,107.0,107.1,28934.0
2016-11-03 12:25:00,107.11,107.26,107.11,107.23,14096.0,107.11,107.26,107.11,107.23,14096.0
2016-11-03 12:30:00,107.24,107.24,107.04,107.07,22260.0,107.24,107.24,107.04,107.07,22260.0
2016-11-03 12:35:00,107.06,107.12,107.0,107.11,28724.0,107.06,107.12,107.0,107.11,28724.0
2016-11-03 12:40:00,107.11,107.26,107.11,107.21,23478.0,107.11,107.26,107.11,107.21,23478.0
2016-11-03 12:45:00,107.2,107.3,107.19,107.29,31798.0,107.2,107.3,107.19,107.29,31798.0
2016-11-03 12:50:00,107.32,107.55,107.31,107.51,37029.0,107.32,107.55,107.31,107.51,37029.0
2016-11-03 12:55:00,107.5,107.56,107.5,107.55,26143.0,107.5,107.56,107.5,107.55,26143.0
2016-11-03 13:00:00,107.54,107.55,107.35,107.35,23520.0,107.54,107.55,107.35,107.35,23520.0
2016-11-03 13:05:00,107.34,107.36,107.29,107.31,19569.0,107.34,107.36,107.29,107.31,19569.0
2016-11-03 13:10:00,107.27,107.35,107.26,107.29,10698.0,107.27,107.35,107.26,107.29,10698.0
2016-11-03 13:15:00,107.29,107.37,107.27,107.36,16075.0,107.29,107.37,107.27,107.36,16075.0
2016-11-03 13:20:00,107.36,107.44,107.31,107.38,15614.0,107.36,107.44,107.31,107.38,15614.0
2016-11-03 13:25:00,107.38,107.64,107.37,107.58,23570.0,107.38,107.64,107.37,107.58,23570.0
2016-11-03 13:30:00,107.53,107.53,107.41,107.41,29663.0,107.53,107.53,107.41,107.41,29663.0
2016-11-03 13:35:00,107.43,107.43,107.3,107.36,13304.0,107.43,107.43,107.3,107.36,13304.0
2016-11-03 13:40:00,107.36,107.44,107.3,107.31,17245.0,107.36,107.44,107.3,107.31,17245.0
2016-11-03 13:45:00,107.31,107.44,107.29,107.36,18098.0,107.31,107.44,107.29,107.36,18098.0
2016-11-03 13:50:00,107.37,107.4,107.28,107.37,15637.0,107.37,107.4,107.28,107.37,15637.0
2016-11-03 13:55:00,107.38,107.41,107.28,107.29,13049.0,107.38,107.41,107.28,107.29,13049.0
2016-11-03 14:00:00,107.31,107.5,107.3,107.49,18394.0,107.31,107.5,107.3,107.49,18394.0
2016-11-03 14:05:00,107.47,107.51,107.43,107.5,16915.0,107.47,107.51,107.43,107.5,16915.0
2016-11-03 14:10:00,107.51,107.67,107.5,107.66,23235.0,107.51,107.67,107.5,107.66,23235.0
2016-11-03 14:15:00,107.65,107.66,107.49,107.49,19864.0,107.65,107.66,107.49,107.49,19864.0
2016-11-03 14:20:00,107.5,107.66,107.49,107.59,25511.0,107.5,107.66,107.49,107.59,25511.0
2016-11-03 14:25:00,107.58,107.71,107.55,107.7,25004.0,107.58,107.71,107.55,107.7,25004.0
2016-11-03 14:30:00,107.71,107.73,107.66,107.66,13368.0,107.71,107.73,107.66,107.66,13368.0
2016-11-03 14:35:00,107.66,107.79,107.66,107.73,24347.0,107.66,107.79,107.66,107.73,24347.0
2016-11-03 14:40:00,107.72,107.75,107.65,107.66,18738.0,107.72,107.75,107.65,107.66,18738.0
2016-11-03 14:45:00,107.63,107.64,107.52,107.63,21705.0,107.63,107.64,107.52,107.63,21705.0
2016-11-03 14:50:00,107.65,107.69,107.62,107.68,19267.0,107.65,107.69,107.62,107.68,19267.0
2016-11-03 14:55:00,107.67,107.78,107.67,107.78,17685.0,107.67,107.78,107.67,107.78,17685.0
2016-11-03 15:00:00,107.76,107.85,107.72,107.78,37807.0,107.76,107.85,107.72,107.78,37807.0
2016-11-03 15:05:00,107.79,107.79,107.63,107.66,27685.0,107.79,107.79,107.63,107.66,27685.0
2016-11-03 15:10:00,107.67,107.77,107.67,107.77,23297.0,107.67,107.77,107.67,107.77,23297.0
2016-11-03 15:15:00,107.76,107.78,107.58,107.62,40609.0,107.76,107.78,107.58,107.62,40609.0
2016-11-03 15:20:00,107.61,107.67,107.6,107.64,28762.0,107.61,107.67,107.6,107.64,28762.0
2016-11-03 15:25:00,107.64,107.71,107.58,107.58,49364.0,107.64,107.71,107.58,107.58,49364.0
2016-11-03 15:30:00,107.57,107.58,107.4,107.41,47004.0,107.57,107.58,107.4,107.41,47004.0
2016-11-03 15:35:00,107.4,107.48,107.3,107.36,45019.0,107.4,107.48,107.3,107.36,45019.0
2016-11-03 15:40:00,107.37,107.37,107.24,107.31,69355.0,107.37,107.37,107.24,107.31,69355.0
2016-11-03 15:45:00,107.32,107.43,107.31,107.32,77423.0,107.32,107.43,107.31,107.32,77423.0
2016-11-03 15:50:00,107.32,107.32,107.2,107.26,112812.0,107.32,107.32,107.2,107.26,112812.0
2016-11-03 15:55:00,107.27,107.35,107.16,107.18,285851.0,107.27,107.35,107.16,107.18,285851.0
2016-11-04 09:30:00,106.56,106.99,105.85,106.83,146863.0,106.56,106.99,105.85,106.83,146863.0
2016-11-04 09:35:00,106.89,107.07,106.63,106.73,15373.0,106.89,107.07,106.63,106.73,15373.0
2016-11-04 09:40:00,106.72,106.78,106.35,106.44,16627.0,106.72,106.78,106.35,106.44,16627.0
2016-11-04 09:45:00,106.34,106.44,106.1,106.14,16397.0,106.34,106.44,106.1,106.14,16397.0
2016-11-04 09:50:00,106.07,106.07,105.64,106.05,37247.0,106.07,106.07,105.64,106.05,37247.0
2016-11-04 09:55:00,105.99,106.04,105.79,105.9,26003.0,105.99,106.04,105.79,105.9,26003.0
2016-11-04 10:00:00,105.96,106.15,105.91,106.13,20705.0,105.96,106.15,105.91,106.13,20705.0
2016-11-04 10:05:00,106.11,106.23,106.03,106.03,20459.0,106.11,106.23,106.03,106.03,20459.0
2016-11-04 10:10:00,106.03,106.12,105.95,105.96,15359.0,106.03,106.12,105.95,105.96,15359.0
2016-11-04 10:15:00,105.97,106.03,105.79,105.95,19626.0,105.97,106.03,105.79,105.95,19626.0
2016-11-04 10:20:00,105.95,106.06,105.81,105.87,15499.0,105.95,106.06,105.81,105.87,15499.0
2016-11-04 10:25:00,105.85,105.9,105.74,105.76,21500.0,105.85,105.9,105.74,105.76,21500.0
2016-11-04 10:30:00,105.77,105.93,105.74,105.85,20078.0,105.77,105.93,105.74,105.85,20078.0
2016-11-04 10:35:00,105.84,105.97,105.82,105.91,26328.0,105.84,105.97,105.82,105.91,26328.0
2016-11-04 10:40:00,105.89,105.93,105.76,105.82,30816.0,105.89,105.93,105.76,105.82,30816.0
2016-11-04 10:45:00,105.82,105.85,105.6,105.6,29486.0,105.82,105.85,105.6,105.6,29486.0
2016-11-04 10:50:00,105.61,105.78,105.6,105.7,25762.0,105.61,105.78,105.6,105.7,25762.0
2016-11-04 10:55:00,105.68,105.74,105.6,105.68,21471.0,105.68,105.74,105.6,105.68,21471.0
2016-11-04 11:00:00,105.69,106.04,105.69,106.01,31339.0,105.69,106.04,105.69,106.01,31339.0
2016-11-04 11:05:00,106.04,106.07,105.95,106.0,14996.0,106.04,106.07,105.95,106.0,14996.0
2016-11-04 11:10:00,106.0,106.13,105.92,106.13,22035.0,106.0,106.13,105.92,106.13,22035.0
2016-11-04 11:15:00,106.14,106.35,106.09,106.33,14043.0,106.14,106.35,106.09,106.33,14043.0
2016-11-04 11:20:00,106.33,106.39,106.27,106.3,16427.0,106.33,106.39,106.27,106.3,16427.0
2016-11-04 11:25:00,106.29,106.41,106.23,106.39,15423.0,106.29,106.41,106.23,106.39,15423.0
2016-11-04 11:30:00,106.41,106.41,106.13,106.16,13045.0,106.41,106.41,106.13,106.16,13045.0
2016-11-04 11:35:00,106.16,106.16,106.0,106.08,26062.0,106.16,106.16,106.0,106.08,26062.0
2016-11-04 11:40:00,106.08,106.17,106.04,106.17,11984.0,106.08,106.17,106.04,106.17,11984.0
2016-11-04 11:45:00,106.18,106.18,106.08,106.13,12833.0,106.18,106.18,106.08,106.13,12833.0
2016-11-04 11:50:00,106.12,106.21,106.07,106.2,12524.0,106.12,106.21,106.07,106.2,12524.0
2016-11-04 11:55:00,106.2,106.41,106.2,106.39,36965.0,106.2,106.41,106.2,106.39,36965.0
2016-11-04 12:00:00,106.41,106.65,106.41,106.6,29335.0,106.41,106.65,106.41,106.6,29335.0
2016-11-04 12:05:00,106.59,106.81,106.59,106.77,26702.0,106.59,106.81,106.59,106.77,26702.0
2016-11-04 12:10:00,106.78,106.91,106.7,106.89,25703.0,106.78,106.91,106.7,106.89,25703.0
2016-11-04 12:15:00,106.91,106.94,106.85,106.93,20932.0,106.91,106.94,106.85,106.93,20932.0
2016-11-04 12:20:00,106.93,106.96,106.8,106.84,21559.0,106.93,106.96,106.8,106.84,21559.0
2016-11-04 12:25:00,106.85,106.92,106.84,106.87,11422.0,106.85,106.92,106.84,106.87,11422.0
2016-11-04 12:30:00,106.88,106.97,106.88,106.97,17516.0,106.88,106.97,106.88,106.97,17516.0
2016-11-04 12:35:00,106.96,106.96,106.93,106.93,18829.0,106.96,106.96,106.93,106.93,18829.0
2016-11-04 12:40:00,106.93,106.94,106.85,106.86,17457.0,106.93,106.94,106.85,106.86,17457.0
2016-11-04 12:45:00,106.85,107.01,106.82,107.01,10100.0,106.85,107.01,106.82,107.01,10100.0
2016-11-04 12:50:00,107.02,107.06,106.91,106.94,12002.0,107.02,107.06,106.91,106.94,12002.0
2016-11-04 12:55:00,106.95,107.09,106.91,107.08,14698.0,106.95,107.09,106.91,107.08,14698.0
2016-11-04 13:00:00,107.08,107.08,106.9,106.99,6830.0,107.08,107.08,106.9,106.99,6830.0
2016-11-04 13:05:00,106.99,107.07,106.97,107.01,9797.0,106.99,107.07,106.97,107.01,9797.0
2016-11-04 13:10:00,106.98,107.01,106.88,107.0,7843.0,106.98,107.01,106.88,107.0,7843.0
2016-11-04 13:15:00,107.01,107.06,106.97,106.99,12798.0,107.01,107.06,106.97,106.99,12798.0
2016-11-04 13:20:00,107.0,107.01,106.89,106.9,15287.0,107.0,107.01,106.89,106.9,15287.0
2016-11-04 13:25:00,106.9,106.91,106.8,106.86,22298.0,106.9,106.91,106.8,106.86,22298.0
2016-11-04 13:30:00,106.86,106.87,106.79,106.86,11900.0,106.86,106.87,106.79,106.86,11900.0
2016-11-04 13:35:00,106.87,106.96,106.85,106.89,18979.0,106.87,106.96,106.85,106.89,18979.0
2016-11-04 13:40:00,106.89,106.91,106.78,106.79,15763.0,106.89,106.91,106.78,106.79,15763.0
2016-11-04 13:45:00,106.79,106.82,106.74,106.82,14676.0,106.79,106.82,106.74,106.82,14676.0
2016-11-04 13:50:00,106.79,106.83,106.71,106.71,10144.0,106.79,106.83,106.71,106.71,10144.0
2016-11-04 13:55:00,106.71,106.77,106.71,106.72,13701.0,106.71,106.77,106.71,106.72,13701.0
2016-11-04 14:00:00,106.72,106.73,106.56,106.59,13746.0,106.72,106.73,106.56,106.59,13746.0
2016-11-04 14:05:00,106.59,106.6,106.5,106.54,16912.0,106.59,106.6,106.5,106.54,16912.0
2016-11-04 14:10:00,106.53,106.63,106.46,106.62,20287.0,106.53,106.63,106.46,106.62,20287.0
2016-11-04 14:15:00,106.64,106.72,106.57,106.57,11907.0,106.64,106.72,106.57,106.57,11907.0
2016-11-04 14:20:00,106.57,106.59,106.48,106.49,22921.0,106.57,106.59,106.48,106.49,22921.0
2016-11-04 14:25:00,106.48,106.49,106.36,106.45,44080.0,106.48,106.49,106.36,106.45,44080.0
2016-11-04 14:30:00,106.47,106.49,106.33,106.33,14806.0,106.47,106.49,106.33,106.33,14806.0
2016-11-04 14:35:00,106.33,106.36,106.28,106.33,12186.0,106.33,106.36,106.28,106.33,12186.0
2016-11-04 14:40:00,106.33,106.49,106.33,106.48,12196.0,106.33,106.49,106.33,106.48,12196.0
2016-11-04 14:45:00,106.48,106.51,106.32,106.34,15054.0,106.48,106.51,106.32,106.34,15054.0
2016-11-04 14:50:00,106.34,106.45,106.34,106.35,16167.0,106.34,106.45,106.34,106.35,16167.0
2016-11-04 14:55:00,106.37,106.44,106.36,106.43,20343.0,106.37,106.44,106.36,106.43,20343.0
2016-11-04 15:00:00,106.43,106.43,106.36,106.39,13699.0,106.43,106.43,106.36,106.39,13699.0
2016-11-04 15:05:00,106.4,106.46,106.35,106.36,26715.0,106.4,106.46,106.35,106.36,26715.0
2016-11-04 15:10:00,106.36,106.48,106.32,106.47,15797.0,106.36,106.48,106.32,106.47,15797.0
2016-11-04 15:15:00,106.46,106.63,106.44,106.47,25229.0,106.46,106.63,106.44,106.47,25229.0
2016-11-04 15:20:00,106.5,106.56,106.45,106.48,20449.0,106.5,106.56,106.45,106.48,20449.0
2016-11-04 15:25:00,106.48,106.52,106.41,106.44,19088.0,106.48,106.52,106.41,106.44,19088.0
2016-11-04 15:30:00,106.44,106.47,106.39,106.41,42257.0,106.44,106.47,106.39,106.41,42257.0
2016-11-04 15:35:00,106.42,106.43,106.28,106.38,35582.0,106.42,106.43,106.28,106.38,35582.0
2016-11-04 15:40:00,106.38,106.42,106.35,106.41,33571.0,106.38,106.42,106.35,106.41,33571.0
2016-11-04 15:45:00,106.39,106.41,106.28,106.33,69664.0,106.39,106.41,106.28,106.33,69664.0
2016-11-04 15:50:00,106.34,106.34,106.19,106.28,129223.0,106.34,106.34,106.19,106.28,129223.0
2016-11-04 15:55:00,106.29,106.35,106.19,106.2,220411.0,106.29,106.35,106.19,106.2,220411.0
2016-11-07 09:30:00,107.66,107.7,107.37,107.58,50347.0,107.66,107.7,107.37,107.58,50347.0
2016-11-07 09:35:00,107.53,107.94,107.53,107.92,23662.0,107.53,107.94,107.53,107.92,23662.0
2016-11-07 09:40:00,107.9,108.29,107.86,108.16,43604.0,107.9,108.29,107.86,108.16,43604.0
2016-11-07 09:45:00,108.15,108.28,108.07,108.27,28832.0,108.15,108.28,108.07,108.27,28832.0
2016-11-07 09:50:00,108.28,108.4,108.25,108.34,45183.0,108.28,108.4,108.25,108.34,45183.0
2016-11-07 09:55:00,108.3,108.45,108.28,108.44,24309.0,108.3,108.45,108.28,108.44,24309.0
2016-11-07 10:00:00,108.41,108.49,108.36,108.41,23745.0,108.41,108.49,108.36,108.41,23745.0
2016-11-07 10:05:00,108.43,108.45,108.39,108.45,17012.0,108.43,108.45,108.39,108.45,17012.0
2016-11-07 10:10:00,108.43,108.45,108.29,108.38,20458.0,108.43,108.45,108.29,108.38,20458.0
2016-11-07 10:15:00,108.4,108.5,108.34,108.45,25261.0,108.4,108.5,108.34,108.45,25261.0
2016-11-07 10:20:00,108.47,108.6,108.47,108.5,21188.0,108.47,108.6,108.47,108.5,21188.0
2016-11-07 10:25:00,108.53,108.57,108.49,108.57,15552.0,108.53,108.57,108.49,108.57,15552.0
2016-11-07 10:30:00,108.57,108.73,108.55,108.67,38065.0,108.57,108.73,108.55,108.67,38065.0
2016-11-07 10:35:00,108.7,108.81,108.66,108.7,32924.0,108.7,108.81,108.66,108.7,32924.0
2016-11-07 10:40:00,108.71,108.74,108.51,108.53,55169.0,108.71,108.74,108.51,108.53,55169.0
2016-11-07 10:45:00,108.52,108.57,108.42,108.54,39464.0,108.52,108.57,108.42,108.54,39464.0
2016-11-07 10:50:00,108.53,108.55,108.39,108.41,24488.0,108.53,108.55,108.39,108.41,24488.0
2016-11-07 10:55:00,108.43,108.68,108.42,108.66,38029.0,108.43,108.68,108.42,108.66,38029.0
2016-11-07 11:00:00,108.66,108.69,108.59,108.66,16177.0,108.66,108.69,108.59,108.66,16177.0
2016-11-07 11:05:00,108.64,108.79,108.64,108.77,24018.0,108.64,108.79,108.64,108.77,24018.0
2016-11-07 11:10:00,108.79,108.88,108.75,108.83,28520.0,108.79,108.88,108.75,108.83,28520.0
2016-11-07 11:15:00,108.84,108.89,108.77,108.77,15631.0,108.84,108.89,108.77,108.77,15631.0
2016-11-07 11:20:00,108.77,108.77,108.64,108.64,48284.0,108.77,108.77,108.64,108.64,48284.0
2016-11-07 11:25:00,108.64,108.7,108.59,108.6,25135.0,108.64,108.7,108.59,108.6,25135.0
2016-11-07 11:30:00,108.61,108.69,108.59,108.61,19747.0,108.61,108.69,108.59,108.61,19747.0
2016-11-07 11:35:00,108.63,108.65,108.56,108.6,23166.0,108.63,108.65,108.56,108.6,23166.0
2016-11-07 11:40:00,108.6,108.71,108.59,108.69,13260.0,108.6,108.71,108.59,108.69,13260.0
2016-11-07 11:45:00,108.7,108.74,108.64,108.64,7845.0,108.7,108.74,108.64,108.64,7845.0
2016-11-07 11:50:00,108.66,108.71,108.6,108.6,9050.0,108.66,108.71,108.6,108.6,9050.0
2016-11-07 11:55:00,108.6,108.69,108.58,108.61,5601.0,108.6,108.69,108.58,108.61,5601.0
2016-11-07 12:00:00,108.66,108.76,108.66,108.75,15820.0,108.66,108.76,108.66,108.75,15820.0
2016-11-07 12:05:00,108.74,108.76,108.69,108.7,6000.0,108.74,108.76,108.69,108.7,6000.0
2016-11-07 12:10:00,108.71,108.75,108.66,108.74,9923.0,108.71,108.75,108.66,108.74,9923.0
2016-11-07 12:15:00,108.74,108.75,108.65,108.68,16106.0,108.74,108.75,108.65,108.68,16106.0
2016-11-07 12:20:00,108.69,108.73,108.66,108.69,7428.0,108.69,108.73,108.66,108.69,7428.0
2016-11-07 12:25:00,108.68,108.75,108.66,108.73,8441.0,108.68,108.75,108.66,108.73,8441.0
2016-11-07 12:30:00,108.72,108.77,108.71,108.73,9500.0,108.72,108.77,108.71,108.73,9500.0
2016-11-07 12:35:00,108.75,108.75,108.67,108.69,11305.0,108.75,108.75,108.67,108.69,11305.0
2016-11-07 12:40:00,108.69,108.78,108.68,108.74,10657.0,108.69,108.78,108.68,108.74,10657.0
2016-11-07 12:45:00,108.73,108.74,108.55,108.68,74817.0,108.73,108.74,108.55,108.68,74817.0
2016-11-07 12:50:00,108.7,108.7,108.62,108.67,68815.0,108.7,108.7,108.62,108.67,68815.0
2016-11-07 12:55:00,108.67,108.83,108.67,108.8,22121.0,108.67,108.83,108.67,108.8,22121.0
2016-11-07 13:00:00,108.83,108.95,108.82,108.88,84235.0,108.83,108.95,108.82,108.88,84235.0
2016-11-07 13:05:00,108.87,108.87,108.71,108.86,32883.0,108.87,108.87,108.71,108.86,32883.0
2016-11-07 13:10:00,108.86,108.91,108.85,108.9,7910.0,108.86,108.91,108.85,108.9,7910.0
2016-11-07 13:15:00,108.89,108.97,108.89,108.91,21198.0,108.89,108.97,108.89,108.91,21198.0
2016-11-07 13:20:00,108.92,108.93,108.78,108.85,20907.0,108.92,108.93,108.78,108.85,20907.0
2016-11-07 13:25:00,108.86,108.86,108.68,108.69,12697.0,108.86,108.86,108.68,108.69,12697.0
2016-11-07 13:30:00,108.7,108.72,108.6,108.62,15200.0,108.7,108.72,108.6,108.62,15200.0
2016-11-07 13:35:00,108.63,108.68,108.62,108.66,15319.0,108.63,108.68,108.62,108.66,15319.0
2016-11-07 13:40:00,108.66,108.69,108.63,108.63,15528.0,108.66,108.69,108.63,108.63,15528.0
2016-11-07 13:45:00,108.63,108.63,108.49,108.5,12168.0,108.63,108.63,108.49,108.5,12168.0
2016-11-07 13:50:00,108.5,108.53,108.44,108.53,44575.0,108.5,108.53,108.44,108.53,44575.0
2016-11-07 13:55:00,108.52,108.53,108.48,108.49,15876.0,108.52,108.53,108.48,108.49,15876.0
2016-11-07 14:00:00,108.48,108.53,108.46,108.52,12100.0,108.48,108.53,108.46,108.52,12100.0
2016-11-07 14:05:00,108.51,108.54,108.47,108.54,9035.0,108.51,108.54,108.47,108.54,9035.0
2016-11-07 14:10:00,108.54,108.59,108.46,108.47,24160.0,108.54,108.59,108.46,108.47,24160.0
2016-11-07 14:15:00,108.48,108.51,108.47,108.48,37524.0,108.48,108.51,108.47,108.48,37524.0
2016-11-07 14:20:00,108.47,108.5,108.45,108.47,6695.0,108.47,108.5,108.45,108.47,6695.0
2016-11-07 14:25:00,108.45,108.5,108.45,108.47,13127.0,108.45,108.5,108.45,108.47,13127.0
2016-11-07 14:30:00,108.46,108.5,108.46,108.49,16601.0,108.46,108.5,108.46,108.49,16601.0
2016-11-07 14:35:00,108.48,108.5,108.39,108.44,9326.0,108.48,108.5,108.39,108.44,9326.0
2016-11-07 14:40:00,108.43,108.43,108.26,108.28,7623.0,108.43,108.43,108.26,108.28,7623.0
2016-11-07 14:45:00,108.27,108.3,108.24,108.25,9966.0,108.27,108.3,108.24,108.25,9966.0
2016-11-07 14:50:00,108.25,108.29,108.23,108.28,10170.0,108.25,108.29,108.23,108.28,10170.0
2016-11-07 14:55:00,108.28,108.3,108.23,108.26,14041.0,108.28,108.3,108.23,108.26,14041.0
2016-11-07 15:00:00,108.29,108.3,108.21,108.28,72075.0,108.29,108.3,108.21,108.28,72075.0
2016-11-07 15:05:00,108.28,108.3,108.19,108.2,36390.0,108.28,108.3,108.19,108.2,36390.0
2016-11-07 15:10:00,108.21,108.29,108.21,108.29,20389.0,108.21,108.29,108.21,108.29,20389.0
2016-11-07 15:15:00,108.29,108.37,108.24,108.33,18810.0,108.29,108.37,108.24,108.33,18810.0
2016-11-07 15:20:00,108.33,108.41,108.3,108.39,12345.0,108.33,108.41,108.3,108.39,12345.0
2016-11-07 15:25:00,108.38,108.43,108.31,108.39,11348.0,108.38,108.43,108.31,108.39,11348.0
2016-11-07 15:30:00,108.41,108.43,108.28,108.31,22179.0,108.41,108.43,108.28,108.31,22179.0
2016-11-07 15:35:00,108.31,108.36,108.25,108.34,30089.0,108.31,108.36,108.25,108.34,30089.0
2016-11-07 15:40:00,108.34,108.41,108.31,108.34,36747.0,108.34,108.41,108.31,108.34,36747.0
2016-11-07 15:45:00,108.35,108.51,108.35,108.5,63590.0,108.35,108.51,108.35,108.5,63590.0
2016-11-07 15:50:00,108.5,108.64,108.47,108.63,84907.0,108.5,108.64,108.47,108.63,84907.0
2016-11-07 15:55:00,108.63,108.76,108.58,108.66,250974.0,108.63,108.76,108.58,108.66,250974.0
2016-11-08 09:30:00,108.68,108.95,108.22,108.7,45716.0,108.68,108.95,108.22,108.7,45716.0
2016-11-08 09:35:00,108.68,108.7,108.48,108.57,54003.0,108.68,108.7,108.48,108.57,54003.0
2016-11-08 09:40:00,108.59,108.61,108.54,108.59,26471.0,108.59,108.61,108.54,108.59,26471.0
2016-11-08 09:45:00,108.6,108.61,108.32,108.33,24289.0,108.6,108.61,108.32,108.33,24289.0
2016-11-08 09:50:00,108.32,108.34,108.12,108.28,9849.0,108.32,108.34,108.12,108.28,9849.0
2016-11-08 09:55:00,108.26,108.51,108.23,108.48,10105.0,108.26,108.51,108.23,108.48,10105.0
2016-11-08 10:00:00,108.5,108.62,108.46,108.51,48041.0,108.5,108.62,108.46,108.51,48041.0
2016-11-08 10:05:00,108.51,108.59,108.51,108.52,8398.0,108.51,108.59,108.51,108.52,8398.0
2016-11-08 10:10:00,108.52,108.58,108.51,108.54,11540.0,108.52,108.58,108.51,108.54,11540.0
2016-11-08 10:15:00,108.52,108.62,108.51,108.59,23076.0,108.52,108.62,108.51,108.59,23076.0
2016-11-08 10:20:00,108.6,108.79,108.6,108.72,11448.0,108.6,108.79,108.6,108.72,11448.0
2016-11-08 10:25:00,108.73,108.77,108.72,108.73,8896.0,108.73,108.77,108.72,108.73,8896.0
2016-11-08 10:30:00,108.72,108.76,108.64,108.75,17352.0,108.72,108.76,108.64,108.75,17352.0
2016-11-08 10:35:00,108.76,108.76,108.68,108.68,10264.0,108.76,108.76,108.68,108.68,10264.0
2016-11-08 10:40:00,108.72,108.72,108.49,108.51,15060.0,108.72,108.72,108.49,108.51,15060.0
2016-11-08 10:45:00,108.51,108.58,108.44,108.57,16672.0,108.51,108.58,108.44,108.57,16672.0
2016-11-08 10:50:00,108.57,108.6,108.47,108.47,6890.0,108.57,108.6,108.47,108.47,6890.0
2016-11-08 10:55:00,108.45,108.55,108.45,108.54,13750.0,108.45,108.55,108.45,108.54,13750.0
2016-11-08 11:00:00,108.54,108.54,108.36,108.39,14104.0,108.54,108.54,108.36,108.39,14104.0
2016-11-08 11:05:00,108.39,108.57,108.39,108.56,5811.0,108.39,108.57,108.39,108.56,5811.0
2016-11-08 11:10:00,108.56,108.63,108.52,108.6,26934.0,108.56,108.63,108.52,108.6,26934.0
2016-11-08 11:15:00,108.6,108.65,108.57,108.65,85356.0,108.6,108.65,108.57,108.65,85356.0
2016-11-08 11:20:00,108.65,108.66,108.55,108.56,35679.0,108.65,108.66,108.55,108.56,35679.0
2016-11-08 11:25:00,108.56,108.58,108.53,108.54,8233.0,108.56,108.58,108.53,108.54,8233.0
2016-11-08 11:30:00,108.52,108.62,108.49,108.53,22207.0,108.52,108.62,108.49,108.53,22207.0
2016-11-08 11:35:00,108.53,108.59,108.5,108.58,7046.0,108.53,108.59,108.5,108.58,7046.0
2016-11-08 11:40:00,108.58,108.59,108.54,108.57,7737.0,108.58,108.59,108.54,108.57,7737.0
2016-11-08 11:45:00,108.59,108.59,108.5,108.5,3756.0,108.59,108.59,108.5,108.5,3756.0
2016-11-08 11:50:00,108.5,108.6,108.5,108.56,11200.0,108.5,108.6,108.5,108.56,11200.0
2016-11-08 11:55:00,108.56,108.6,108.53,108.6,12250.0,108.56,108.6,108.53,108.6,12250.0
2016-11-08 12:00:00,108.61,108.7,108.61,108.67,35604.0,108.61,108.7,108.61,108.67,35604.0
2016-11-08 12:05:00,108.67,108.71,108.65,108.67,10800.0,108.67,108.71,108.65,108.67,10800.0
2016-11-08 12:10:00,108.67,108.78,108.65,108.78,7980.0,108.67,108.78,108.65,108.78,7980.0
2016-11-08 12:15:00,108.81,108.95,108.79,108.88,13914.0,108.81,108.95,108.79,108.88,13914.0
2016-11-08 12:20:00,108.88,108.95,108.85,108.95,44480.0,108.88,108.95,108.85,108.95,44480.0
2016-11-08 12:25:00,108.95,108.95,108.88,108.92,17920.0,108.95,108.95,108.88,108.92,17920.0
2016-11-08 12:30:00,108.92,108.96,108.9,108.92,15719.0,108.92,108.96,108.9,108.92,15719.0
2016-11-08 12:35:00,108.94,109.03,108.94,108.98,14393.0,108.94,109.03,108.94,108.98,14393.0
2016-11-08 12:40:00,108.97,109.02,108.96,109.0,10231.0,108.97,109.02,108.96,109.0,10231.0
2016-11-08 12:45:00,109.0,109.04,108.96,109.01,25633.0,109.0,109.04,108.96,109.01,25633.0
2016-11-08 12:50:00,109.03,109.1,109.01,109.06,19235.0,109.03,109.1,109.01,109.06,19235.0
2016-11-08 12:55:00,109.1,109.16,109.08,109.13,14682.0,109.1,109.16,109.08,109.13,14682.0
2016-11-08 13:00:00,109.12,109.15,109.04,109.06,6637.0,109.12,109.15,109.04,109.06,6637.0
2016-11-08 13:05:00,109.03,109.12,108.87,108.88,11680.0,109.03,109.12,108.87,108.88,11680.0
2016-11-08 13:10:00,108.89,108.98,108.89,108.91,17304.0,108.89,108.98,108.89,108.91,17304.0
2016-11-08 13:15:00,108.88,108.88,108.67,108.71,16232.0,108.88,108.88,108.67,108.71,16232.0
2016-11-08 13:20:00,108.69,108.69,108.54,108.59,32046.0,108.69,108.69,108.54,108.59,32046.0
2016-11-08 13:25:00,108.59,108.6,108.5,108.51,12783.0,108.59,108.6,108.5,108.51,12783.0
2016-11-08 13:30:00,108.5,108.73,108.5,108.65,26501.0,108.5,108.73,108.5,108.65,26501.0
2016-11-08 13:35:00,108.65,108.73,108.58,108.64,23359.0,108.65,108.73,108.58,108.64,23359.0
2016-11-08 13:40:00,108.64,108.75,108.63,108.63,14799.0,108.64,108.75,108.63,108.63,14799.0
2016-11-08 13:45:00,108.63,108.66,108.43,108.49,19103.0,108.63,108.66,108.43,108.49,19103.0
2016-11-08 13:50:00,108.48,108.58,108.45,108.49,12036.0,108.48,108.58,108.45,108.49,12036.0
2016-11-08 13:55:00,108.49,108.52,108.45,108.47,14913.0,108.49,108.52,108.45,108.47,14913.0
2016-11-08 14:00:00,108.49,108.54,108.44,108.49,13576.0,108.49,108.54,108.44,108.49,13576.0
2016-11-08 14:05:00,108.48,108.48,108.4,108.42,11388.0,108.48,108.48,108.4,108.42,11388.0
2016-11-08 14:10:00,108.43,108.43,108.25,108.27,11115.0,108.43,108.43,108.25,108.27,11115.0
2016-11-08 14:15:00,108.26,108.28,108.16,108.17,16914.0,108.26,108.28,108.16,108.17,16914.0
2016-11-08 14:20:00,108.18,108.32,108.17,108.27,17927.0,108.18,108.32,108.17,108.27,17927.0
2016-11-08 14:25:00,108.27,108.3,108.22,108.25,19673.0,108.27,108.3,108.22,108.25,19673.0
2016-11-08 14:30:00,108.27,108.3,108.11,108.11,19140.0,108.27,108.3,108.11,108.11,19140.0
2016-11-08 14:35:00,108.09,108.15,108.04,108.08,17340.0,108.09,108.15,108.04,108.08,17340.0
2016-11-08 14:40:00,108.1,108.13,107.98,108.01,20929.0,108.1,108.13,107.98,108.01,20929.0
2016-11-08 14:45:00,108.0,108.11,107.93,108.02,19709.0,108.0,108.11,107.93,108.02,19709.0
2016-11-08 14:50:00,108.01,108.08,107.98,108.02,24644.0,108.01,108.08,107.98,108.02,24644.0
2016-11-08 14:55:00,108.07,108.1,108.03,108.06,21427.0,108.07,108.1,108.03,108.06,21427.0
2016-11-08 15:00:00,108.05,108.08,108.0,108.04,34177.0,108.05,108.08,108.0,108.04,34177.0
2016-11-08 15:05:00,108.01,108.2,108.01,108.19,43846.0,108.01,108.2,108.01,108.19,43846.0
2016-11-08 15:10:00,108.2,108.28,107.99,108.06,96831.0,108.2,108.28,107.99,108.06,96831.0
2016-11-08 15:15:00,108.07,108.24,108.06,108.23,19167.0,108.07,108.24,108.06,108.23,19167.0
2016-11-08 15:20:00,108.25,108.41,108.24,108.38,26602.0,108.25,108.41,108.24,108.38,26602.0
2016-11-08 15:25:00,108.38,108.46,108.34,108.44,31465.0,108.38,108.46,108.34,108.44,31465.0
2016-11-08 15:30:00,108.46,108.59,108.45,108.55,44810.0,108.46,108.59,108.45,108.55,44810.0
2016-11-08 15:35:00,108.55,108.6,108.46,108.59,30683.0,108.55,108.6,108.46,108.59,30683.0
2016-11-08 15:40:00,108.59,108.6,108.52,108.6,35177.0,108.59,108.6,108.52,108.6,35177.0
2016-11-08 15:45:00,108.59,108.61,108.51,108.59,60932.0,108.59,108.61,108.51,108.59,60932.0
2016-11-08 15:50:00,108.59,108.61,108.42,108.43,80732.0,108.59,108.61,108.42,108.43,80732.0
2016-11-08 15:55:00,108.46,108.46,108.26,108.39,155165.0,108.46,108.46,108.26,108.39,155165.0
2016-11-09 09:30:00,105.56,105.73,104.84,104.85,206073.0,105.56,105.73,104.84,104.85,206073.0
2016-11-09 09:35:00,104.83,105.43,104.52,105.26,222737.0,104.83,105.43,104.52,105.26,222737.0
2016-11-09 09:40:00,105.28,105.76,105.0,105.74,95007.0,105.28,105.76,105.0,105.74,95007.0
2016-11-09 09:45:00,105.77,106.95,105.76,106.69,44830.0,105.77,106.95,105.76,106.69,44830.0
2016-11-09 09:50:00,106.78,106.93,106.49,106.69,42468.0,106.78,106.93,106.49,106.69,42468.0
2016-11-09 09:55:00,106.74,106.75,106.35,106.51,42439.0,106.74,106.75,106.35,106.51,42439.0
2016-11-09 10:00:00,106.48,106.5,106.06,106.11,72951.0,106.48,106.5,106.06,106.11,72951.0
2016-11-09 10:05:00,106.13,106.29,105.86,105.87,34237.0,106.13,106.29,105.86,105.87,34237.0
2016-11-09 10:10:00,105.87,105.98,105.66,105.88,46273.0,105.87,105.98,105.66,105.88,46273.0
2016-11-09 10:15:00,105.88,105.89,105.41,105.45,33805.0,105.88,105.89,105.41,105.45,33805.0
2016-11-09 10:20:00,105.5,105.91,105.5,105.65,16465.0,105.5,105.91,105.5,105.65,16465.0
2016-11-09 10:25:00,105.66,106.33,105.61,106.22,28661.0,105.66,106.33,105.61,106.22,28661.0
2016-11-09 10:30:00,106.22,106.34,105.78,105.85,36279.0,106.22,106.34,105.78,105.85,36279.0
2016-11-09 10:35:00,105.83,105.92,105.65,105.92,16547.0,105.83,105.92,105.65,105.92,16547.0
2016-11-09 10:40:00,105.91,106.0,105.77,105.87,30260.0,105.91,106.0,105.77,105.87,30260.0
2016-11-09 10:45:00,105.89,105.91,105.77,105.82,33875.0,105.89,105.91,105.77,105.82,33875.0
2016-11-09 10:50:00,105.87,106.1,105.8,106.1,27632.0,105.87,106.1,105.8,106.1,27632.0
2016-11-09 10:55:00,106.08,106.34,106.04,106.18,31071.0,106.08,106.34,106.04,106.18,31071.0
2016-11-09 11:00:00,106.21,106.32,106.12,106.13,20878.0,106.21,106.32,106.12,106.13,20878.0
2016-11-09 11:05:00,106.11,106.15,105.89,105.89,23505.0,106.11,106.15,105.89,105.89,23505.0
2016-11-09 11:10:00,105.88,106.16,105.88,106.12,43243.0,105.88,106.16,105.88,106.12,43243.0
2016-11-09 11:15:00,106.11,106.28,106.11,106.23,23730.0,106.11,106.28,106.11,106.23,23730.0
2016-11-09 11:20:00,106.2,106.41,106.19,106.32,25345.0,106.2,106.41,106.19,106.32,25345.0
2016-11-09 11:25:00,106.33,106.57,106.2,106.57,29481.0,106.33,106.57,106.2,106.57,29481.0
2016-11-09 11:30:00,106.58,107.07,106.56,107.07,55685.0,106.58,107.07,106.56,107.07,55685.0
2016-11-09 11:35:00,107.07,107.24,106.89,107.02,63536.0,107.07,107.24,106.89,107.02,63536.0
2016-11-09 11:40:00,107.02,107.02,106.77,106.93,53878.0,107.02,107.02,106.77,106.93,53878.0
2016-11-09 11:45:00,106.94,107.36,106.88,107.36,26795.0,106.94,107.36,106.88,107.36,26795.0
2016-11-09 11:50:00,107.36,107.42,107.22,107.37,32171.0,107.36,107.42,107.22,107.37,32171.0
2016-11-09 11:55:00,107.37,107.58,107.36,107.4,51161.0,107.37,107.58,107.36,107.4,51161.0
2016-11-09 12:00:00,107.4,107.41,107.13,107.15,28214.0,107.4,107.41,107.13,107.15,28214.0
2016-11-09 12:05:00,107.14,107.16,106.73,106.75,11963.0,107.14,107.16,106.73,106.75,11963.0
2016-11-09 12:10:00,106.73,106.93,106.64,106.84,13009.0,106.73,106.93,106.64,106.84,13009.0
2016-11-09 12:15:00,106.86,107.15,106.86,107.13,10784.0,106.86,107.15,106.86,107.13,10784.0
2016-11-09 12:20:00,107.15,107.26,107.1,107.14,18911.0,107.15,107.26,107.1,107.14,18911.0
2016-11-09 12:25:00,107.16,107.19,107.04,107.15,12000.0,107.16,107.19,107.04,107.15,12000.0
2016-11-09 12:30:00,107.16,107.25,107.03,107.21,22405.0,107.16,107.25,107.03,107.21,22405.0
2016-11-09 12:35:00,107.2,107.37,107.1,107.17,39521.0,107.2,107.37,107.1,107.17,39521.0
2016-11-09 12:40:00,107.18,107.32,107.16,107.24,38368.0,107.18,107.32,107.16,107.24,38368.0
2016-11-09 12:45:00,107.24,107.3,107.2,107.29,24178.0,107.24,107.3,107.2,107.29,24178.0
2016-11-09 12:50:00,107.32,107.42,107.21,107.42,17863.0,107.32,107.42,107.21,107.42,17863.0
2016-11-09 12:55:00,107.39,107.62,107.39,107.59,26054.0,107.39,107.62,107.39,107.59,26054.0
2016-11-09 13:00:00,107.59,107.61,107.21,107.23,39552.0,107.59,107.61,107.21,107.23,39552.0
2016-11-09 13:05:00,107.22,107.39,107.07,107.07,15069.0,107.22,107.39,107.07,107.07,15069.0
2016-11-09 13:10:00,107.07,107.41,107.07,107.37,10222.0,107.07,107.41,107.07,107.37,10222.0
2016-11-09 13:15:00,107.36,107.44,106.99,107.09,28598.0,107.36,107.44,106.99,107.09,28598.0
2016-11-09 13:20:00,107.05,107.05,106.46,106.49,26842.0,107.05,107.05,106.46,106.49,26842.0
2016-11-09 13:25:00,106.53,106.67,106.45,106.63,25919.0,106.53,106.67,106.45,106.63,25919.0
2016-11-09 13:30:00,106.59,106.84,106.53,106.8,22378.0,106.59,106.84,106.53,106.8,22378.0
2016-11-09 13:35:00,106.83,107.0,106.81,106.93,10541.0,106.83,107.0,106.81,106.93,10541.0
2016-11-09 13:40:00,106.93,107.2,106.86,107.2,14047.0,106.93,107.2,106.86,107.2,14047.0
2016-11-09 13:45:00,107.22,107.23,107.02,107.16,20101.0,107.22,107.23,107.02,107.16,20101.0
2016-11-09 13:50:00,107.18,107.35,107.18,107.33,30619.0,107.18,107.35,107.18,107.33,30619.0
2016-11-09 13:55:00,107.33,107.49,107.01,107.05,30807.0,107.33,107.49,107.01,107.05,30807.0
2016-11-09 14:00:00,107.06,107.23,106.96,107.12,15589.0,107.06,107.23,106.96,107.12,15589.0
2016-11-09 14:05:00,107.13,107.4,107.13,107.35,35440.0,107.13,107.4,107.13,107.35,35440.0
2016-11-09 14:10:00,107.35,107.57,107.34,107.54,25723.0,107.35,107.57,107.34,107.54,25723.0
2016-11-09 14:15:00,107.56,107.79,107.55,107.71,37601.0,107.56,107.79,107.55,107.71,37601.0
2016-11-09 14:20:00,107.68,107.72,107.56,107.66,33776.0,107.68,107.72,107.56,107.66,33776.0
2016-11-09 14:25:00,107.67,107.75,107.42,107.49,21396.0,107.67,107.75,107.42,107.49,21396.0
2016-11-09 14:30:00,107.46,107.61,107.46,107.56,15474.0,107.46,107.61,107.46,107.56,15474.0
2016-11-09 14:35:00,107.6,107.74,107.44,107.74,15407.0,107.6,107.74,107.44,107.74,15407.0
2016-11-09 14:40:00,107.78,107.81,107.67,107.7,23698.0,107.78,107.81,107.67,107.7,23698.0
2016-11-09 14:45:00,107.75,107.78,107.46,107.53,12232.0,107.75,107.78,107.46,107.53,12232.0
2016-11-09 14:50:00,107.51,107.51,107.27,107.43,16194.0,107.51,107.51,107.27,107.43,16194.0
2016-11-09 14:55:00,107.44,107.54,107.39,107.49,21017.0,107.44,107.54,107.39,107.49,21017.0
2016-11-09 15:00:00,107.56,107.76,107.55,107.75,22638.0,107.56,107.76,107.55,107.75,22638.0
2016-11-09 15:05:00,107.76,107.8,107.67,107.75,26650.0,107.76,107.8,107.67,107.75,26650.0
2016-11-09 15:10:00,107.75,107.92,107.72,107.9,17336.0,107.75,107.92,107.72,107.9,17336.0
2016-11-09 15:15:00,107.92,108.02,107.86,107.92,43775.0,107.92,108.02,107.86,107.92,43775.0
2016-11-09 15:20:00,107.91,107.99,107.87,107.95,61205.0,107.91,107.99,107.87,107.95,61205.0
2016-11-09 15:25:00,107.96,108.05,107.92,107.92,30239.0,107.96,108.05,107.92,107.92,30239.0
2016-11-09 15:30:00,107.92,107.95,107.67,107.73,19870.0,107.92,107.95,107.67,107.73,19870.0
2016-11-09 15:35:00,107.74,107.82,107.64,107.73,17270.0,107.74,107.82,107.64,107.73,17270.0
2016-11-09 15:40:00,107.71,107.78,107.61,107.76,31876.0,107.71,107.78,107.61,107.76,31876.0
2016-11-09 15:45:00,107.74,107.77,107.48,107.63,41551.0,107.74,107.77,107.48,107.63,41551.0
2016-11-09 15:50:00,107.64,107.87,107.64,107.76,44229.0,107.64,107.87,107.64,107.76,44229.0
2016-11-09 15:55:00,107.78,108.0,107.7,107.86,169216.0,107.78,108.0,107.7,107.86,169216.0
2016-11-10 09:30:00,108.01,108.08,107.27,107.63,62796.0,108.01,108.08,107.27,107.63,62796.0
2016-11-10 09:35:00,107.55,107.9,107.5,107.62,37000.0,107.55,107.9,107.5,107.62,37000.0
2016-11-10 09:40:00,107.73,108.16,107.69,108.11,26206.0,107.73,108.16,107.69,108.11,26206.0
2016-11-10 09:45:00,108.12,108.26,108.01,108.14,21755.0,108.12,108.26,108.01,108.14,21755.0
2016-11-10 09:50:00,108.15,108.18,107.62,107.75,36246.0,108.15,108.18,107.62,107.75,36246.0
2016-11-10 09:55:00,107.77,107.82,107.03,107.06,33908.0,107.77,107.82,107.03,107.06,33908.0
2016-11-10 10:00:00,107.11,107.28,106.92,106.96,36664.0,107.11,107.28,106.92,106.96,36664.0
2016-11-10 10:05:00,106.96,107.04,106.22,106.24,40261.0,106.96,107.04,106.22,106.24,40261.0
2016-11-10 10:10:00,106.21,106.27,105.65,105.68,99188.0,106.21,106.27,105.65,105.68,99188.0
2016-11-10 10:15:00,105.65,105.81,105.03,105.06,80751.0,105.65,105.81,105.03,105.06,80751.0
2016-11-10 10:20:00,105.01,105.54,104.94,105.37,126476.0,105.01,105.54,104.94,105.37,126476.0
2016-11-10 10:25:00,105.39,105.51,104.12,104.12,149386.0,105.39,105.51,104.12,104.12,149386.0
2016-11-10 10:30:00,104.12,104.27,103.89,104.16,123262.0,104.12,104.27,103.89,104.16,123262.0
2016-11-10 10:35:00,104.17,104.29,102.72,102.79,163791.0,104.17,104.29,102.72,102.79,163791.0
2016-11-10 10:40:00,102.82,103.67,102.79,103.65,128742.0,102.82,103.67,102.79,103.65,128742.0
2016-11-10 10:45:00,103.64,103.94,103.55,103.8,187387.0,103.64,103.94,103.55,103.8,187387.0
2016-11-10 10:50:00,103.8,103.98,102.89,102.89,102106.0,103.8,103.98,102.89,102.89,102106.0
2016-11-10 10:55:00,102.89,102.95,101.84,102.26,102429.0,102.89,102.95,101.84,102.26,102429.0
2016-11-10 11:00:00,102.21,102.63,102.01,102.25,111422.0,102.21,102.63,102.01,102.25,111422.0
2016-11-10 11:05:00,102.25,103.14,102.25,102.95,150866.0,102.25,103.14,102.25,102.95,150866.0
2016-11-10 11:10:00,102.95,102.95,102.25,102.31,81962.0,102.95,102.95,102.25,102.31,81962.0
2016-11-10 11:15:00,102.33,102.59,101.88,101.95,129110.0,102.33,102.59,101.88,101.95,129110.0
2016-11-10 11:20:00,101.94,102.93,101.66,102.93,199833.0,101.94,102.93,101.66,102.93,199833.0
2016-11-10 11:25:00,102.91,103.01,102.66,102.83,102882.0,102.91,103.01,102.66,102.83,102882.0
2016-11-10 11:30:00,102.83,102.95,102.69,102.72,44458.0,102.83,102.95,102.69,102.72,44458.0
2016-11-10 11:35:00,102.72,102.83,102.58,102.61,111733.0,102.72,102.83,102.58,102.61,111733.0
2016-11-10 11:40:00,102.57,103.05,102.55,102.92,61813.0,102.57,103.05,102.55,102.92,61813.0
2016-11-10 11:45:00,102.91,103.11,102.67,102.74,107285.0,102.91,103.11,102.67,102.74,107285.0
2016-11-10 11:50:00,102.77,102.85,102.56,102.58,77376.0,102.77,102.85,102.56,102.58,77376.0
2016-11-10 11:55:00,102.63,102.63,102.23,102.54,60132.0,102.63,102.63,102.23,102.54,60132.0
2016-11-10 12:00:00,102.51,102.79,102.48,102.53,65804.0,102.51,102.79,102.48,102.53,65804.0
2016-11-10 12:05:00,102.53,102.87,102.52,102.65,84006.0,102.53,102.87,102.52,102.65,84006.0
2016-11-10 12:10:00,102.65,103.17,102.64,103.12,106732.0,102.65,103.17,102.64,103.12,106732.0
2016-11-10 12:15:00,103.12,103.12,102.81,102.91,79688.0,103.12,103.12,102.81,102.91,79688.0
2016-11-10 12:20:00,102.9,103.04,102.8,103.04,39193.0,102.9,103.04,102.8,103.04,39193.0
2016-11-10 12:25:00,103.07,103.09,102.76,102.95,41740.0,103.07,103.09,102.76,102.95,41740.0
2016-11-10 12:30:00,102.95,103.24,102.83,103.12,50585.0,102.95,103.24,102.83,103.12,50585.0
2016-11-10 12:35:00,103.12,103.21,102.98,103.0,60979.0,103.12,103.21,102.98,103.0,60979.0
2016-11-10 12:40:00,103.0,103.03,102.81,103.01,71818.0,103.0,103.03,102.81,103.01,71818.0
2016-11-10 12:45:00,103.01,103.14,102.93,103.13,92949.0,103.01,103.14,102.93,103.13,92949.0
2016-11-10 12:50:00,103.14,103.37,103.02,103.29,102647.0,103.14,103.37,103.02,103.29,102647.0
2016-11-10 12:55:00,103.29,103.97,103.26,103.94,169497.0,103.29,103.97,103.26,103.94,169497.0
2016-11-10 13:00:00,103.94,104.2,103.92,104.03,67294.0,103.94,104.2,103.92,104.03,67294.0
2016-11-10 13:05:00,104.03,104.08,103.75,104.08,36545.0,104.03,104.08,103.75,104.08,36545.0
2016-11-10 13:10:00,104.09,104.39,104.09,104.31,93689.0,104.09,104.39,104.09,104.31,93689.0
2016-11-10 13:15:00,104.27,104.39,104.09,104.31,73923.0,104.27,104.39,104.09,104.31,73923.0
2016-11-10 13:20:00,104.29,104.63,104.27,104.59,47064.0,104.29,104.63,104.27,104.59,47064.0
2016-11-10 13:25:00,104.59,105.02,104.38,104.82,97879.0,104.59,105.02,104.38,104.82,97879.0
2016-11-10 13:30:00,104.82,105.19,104.65,104.7,63705.0,104.82,105.19,104.65,104.7,63705.0
2016-11-10 13:35:00,104.68,104.87,104.54,104.83,53827.0,104.68,104.87,104.54,104.83,53827.0
2016-11-10 13:40:00,104.83,105.38,104.78,105.36,80343.0,104.83,105.38,104.78,105.36,80343.0
2016-11-10 13:45:00,105.35,105.7,105.23,105.64,59118.0,105.35,105.7,105.23,105.64,59118.0
2016-11-10 13:50:00,105.6,105.65,105.41,105.62,34854.0,105.6,105.65,105.41,105.62,34854.0
2016-11-10 13:55:00,105.64,105.64,105.24,105.37,36079.0,105.64,105.64,105.24,105.37,36079.0
2016-11-10 14:00:00,105.36,105.49,105.33,105.49,26367.0,105.36,105.49,105.33,105.49,26367.0
2016-11-10 14:05:00,105.48,105.68,105.31,105.56,74941.0,105.48,105.68,105.31,105.56,74941.0
2016-11-10 14:10:00,105.58,105.69,105.45,105.62,57702.0,105.58,105.69,105.45,105.62,57702.0
2016-11-10 14:15:00,105.6,105.65,105.07,105.17,60876.0,105.6,105.65,105.07,105.17,60876.0
2016-11-10 14:20:00,105.16,105.25,104.75,104.86,46468.0,105.16,105.25,104.75,104.86,46468.0
2016-11-10 14:25:00,104.86,105.16,104.81,105.1,23928.0,104.86,105.16,104.81,105.1,23928.0
2016-11-10 14:30:00,105.09,105.09,104.83,104.9,41992.0,105.09,105.09,104.83,104.9,41992.0
2016-11-10 14:35:00,104.93,105.03,104.72,105.03,54490.0,104.93,105.03,104.72,105.03,54490.0
2016-11-10 14:40:00,105.02,105.29,105.0,105.15,34053.0,105.02,105.29,105.0,105.15,34053.0
2016-11-10 14:45:00,105.12,105.55,105.06,105.48,49628.0,105.12,105.55,105.06,105.48,49628.0
2016-11-10 14:50:00,105.47,105.71,105.44,105.5,43056.0,105.47,105.71,105.44,105.5,43056.0
2016-11-10 14:55:00,105.5,105.62,105.24,105.45,26284.0,105.5,105.62,105.24,105.45,26284.0
2016-11-10 15:00:00,105.45,105.59,105.3,105.58,36608.0,105.45,105.59,105.3,105.58,36608.0
2016-11-10 15:05:00,105.63,105.63,105.23,105.31,29049.0,105.63,105.63,105.23,105.31,29049.0
2016-11-10 15:10:00,105.32,105.36,104.87,104.96,46881.0,105.32,105.36,104.87,104.96,46881.0
2016-11-10 15:15:00,104.94,104.96,104.66,104.77,58565.0,104.94,104.96,104.66,104.77,58565.0
2016-11-10 15:20:00,104.74,104.78,104.55,104.62,58172.0,104.74,104.78,104.55,104.62,58172.0
2016-11-10 15:25:00,104.61,104.67,104.3,104.42,59207.0,104.61,104.67,104.3,104.42,59207.0
2016-11-10 15:30:00,104.44,104.45,104.17,104.19,91358.0,104.44,104.45,104.17,104.19,91358.0
2016-11-10 15:35:00,104.16,104.28,104.01,104.14,105512.0,104.16,104.28,104.01,104.14,105512.0
2016-11-10 15:40:00,104.13,104.15,104.0,104.14,83630.0,104.13,104.15,104.0,104.14,83630.0
2016-11-10 15:45:00,104.13,104.17,103.99,104.08,135412.0,104.13,104.17,103.99,104.08,135412.0
2016-11-10 15:50:00,104.1,104.1,103.89,103.98,195326.0,104.1,104.1,103.89,103.98,195326.0
2016-11-10 15:55:00,103.98,104.19,103.95,104.08,278851.0,103.98,104.19,103.95,104.08,278851.0
2016-11-11 09:30:00,103.62,104.34,103.45,103.58,50264.0,103.62,104.34,103.45,103.58,50264.0
2016-11-11 09:35:00,103.55,103.82,103.33,103.78,40974.0,103.55,103.82,103.33,103.78,40974.0
2016-11-11 09:40:00,103.86,104.47,103.82,103.95,29465.0,103.86,104.47,103.82,103.95,29465.0
2016-11-11 09:45:00,104.05,104.15,103.8,103.84,28354.0,104.05,104.15,103.8,103.84,28354.0
2016-11-11 09:50:00,103.89,103.89,103.11,103.11,42957.0,103.89,103.89,103.11,103.11,42957.0
2016-11-11 09:55:00,103.11,103.53,103.01,103.2,69019.0,103.11,103.53,103.01,103.2,69019.0
2016-11-11 10:00:00,103.29,103.92,103.17,103.88,107177.0,103.29,103.92,103.17,103.88,107177.0
2016-11-11 10:05:00,103.94,104.21,103.82,104.16,64854.0,103.94,104.21,103.82,104.16,64854.0
2016-11-11 10:10:00,104.12,104.45,104.02,104.37,41784.0,104.12,104.45,104.02,104.37,41784.0
2016-11-11 10:15:00,104.35,104.36,103.79,103.79,73982.0,104.35,104.36,103.79,103.79,73982.0
2016-11-11 10:20:00,103.83,104.08,103.72,104.03,97129.0,103.83,104.08,103.72,104.03,97129.0
2016-11-11 10:25:00,104.03,104.03,103.29,103.46,46382.0,104.03,104.03,103.29,103.46,46382.0
2016-11-11 10:30:00,103.45,103.89,103.37,103.84,31452.0,103.45,103.89,103.37,103.84,31452.0
2016-11-11 10:35:00,103.82,103.91,103.51,103.82,34734.0,103.82,103.91,103.51,103.82,34734.0
2016-11-11 10:40:00,103.78,104.04,103.56,104.04,17926.0,103.78,104.04,103.56,104.04,17926.0
2016-11-11 10:45:00,104.05,104.13,103.84,103.88,19401.0,104.05,104.13,103.84,103.88,19401.0
2016-11-11 10:50:00,103.84,103.86,103.52,103.79,20051.0,103.84,103.86,103.52,103.79,20051.0
2016-11-11 10:55:00,103.78,104.07,103.63,103.98,23005.0,103.78,104.07,103.63,103.98,23005.0
2016-11-11 11:00:00,103.96,103.97,103.6,103.63,111585.0,103.96,103.97,103.6,103.63,111585.0
2016-11-11 11:05:00,103.61,103.67,103.45,103.48,30742.0,103.61,103.67,103.45,103.48,30742.0
2016-11-11 11:10:00,103.47,103.49,103.05,103.4,56511.0,103.47,103.49,103.05,103.4,56511.0
2016-11-11 11:15:00,103.42,103.56,103.24,103.51,24738.0,103.42,103.56,103.24,103.51,24738.0
2016-11-11 11:20:00,103.5,103.61,103.41,103.43,18412.0,103.5,103.61,103.41,103.43,18412.0
2016-11-11 11:25:00,103.42,103.47,103.26,103.31,43167.0,103.42,103.47,103.26,103.31,43167.0
2016-11-11 11:30:00,103.31,103.56,103.27,103.27,39620.0,103.31,103.56,103.27,103.27,39620.0
2016-11-11 11:35:00,103.27,103.47,103.27,103.34,26281.0,103.27,103.47,103.27,103.34,26281.0
2016-11-11 11:40:00,103.36,103.43,103.09,103.12,26474.0,103.36,103.43,103.09,103.12,26474.0
2016-11-11 11:45:00,103.09,103.15,102.62,102.8,35104.0,103.09,103.15,102.62,102.8,35104.0
2016-11-11 11:50:00,102.8,103.05,102.76,103.01,17180.0,102.8,103.05,102.76,103.01,17180.0
2016-11-11 11:55:00,103.05,103.55,103.03,103.38,18972.0,103.05,103.55,103.03,103.38,18972.0
2016-11-11 12:00:00,103.38,103.65,103.35,103.5,14907.0,103.38,103.65,103.35,103.5,14907.0
2016-11-11 12:05:00,103.5,103.67,103.39,103.55,12712.0,103.5,103.67,103.39,103.55,12712.0
2016-11-11 12:10:00,103.55,103.8,103.51,103.8,15796.0,103.55,103.8,103.51,103.8,15796.0
2016-11-11 12:15:00,103.72,103.89,103.72,103.74,24882.0,103.72,103.89,103.72,103.74,24882.0
2016-11-11 12:20:00,103.74,103.79,103.47,103.56,19172.0,103.74,103.79,103.47,103.56,19172.0
2016-11-11 12:25:00,103.6,103.67,103.49,103.56,17096.0,103.6,103.67,103.49,103.56,17096.0
2016-11-11 12:30:00,103.52,103.8,103.49,103.52,36168.0,103.52,103.8,103.49,103.52,36168.0
2016-11-11 12:35:00,103.54,103.75,103.51,103.59,49769.0,103.54,103.75,103.51,103.59,49769.0
2016-11-11 12:40:00,103.61,103.7,103.34,103.41,27150.0,103.61,103.7,103.34,103.41,27150.0
2016-11-11 12:45:00,103.37,103.41,103.04,103.12,56271.0,103.37,103.41,103.04,103.12,56271.0
2016-11-11 12:50:00,103.18,103.23,102.89,102.92,37479.0,103.18,103.23,102.89,102.92,37479.0
2016-11-11 12:55:00,102.97,102.97,102.74,102.81,28251.0,102.97,102.97,102.74,102.81,28251.0
2016-11-11 13:00:00,102.86,102.93,102.78,102.92,27276.0,102.86,102.93,102.78,102.92,27276.0
2016-11-11 13:05:00,102.93,103.16,102.88,103.08,19508.0,102.93,103.16,102.88,103.08,19508.0
2016-11-11 13:10:00,103.09,103.3,103.07,103.19,12167.0,103.09,103.3,103.07,103.19,12167.0
2016-11-11 13:15:00,103.16,103.33,103.02,103.09,20142.0,103.16,103.33,103.02,103.09,20142.0
2016-11-11 13:20:00,103.08,103.27,103.03,103.19,13645.0,103.08,103.27,103.03,103.19,13645.0
2016-11-11 13:25:00,103.26,103.28,103.04,103.18,16447.0,103.26,103.28,103.04,103.18,16447.0
2016-11-11 13:30:00,103.2,103.5,103.19,103.35,54383.0,103.2,103.5,103.19,103.35,54383.0
2016-11-11 13:35:00,103.3,103.49,103.17,103.37,23798.0,103.3,103.49,103.17,103.37,23798.0
2016-11-11 13:40:00,103.41,103.49,103.34,103.48,23407.0,103.41,103.49,103.34,103.48,23407.0
2016-11-11 13:45:00,103.44,103.55,103.33,103.45,24202.0,103.44,103.55,103.33,103.45,24202.0
2016-11-11 13:50:00,103.45,103.56,103.35,103.38,18238.0,103.45,103.56,103.35,103.38,18238.0
2016-11-11 13:55:00,103.37,103.39,103.21,103.28,22552.0,103.37,103.39,103.21,103.28,22552.0
2016-11-11 14:00:00,103.29,103.3,103.04,103.2,34847.0,103.29,103.3,103.04,103.2,34847.0
2016-11-11 14:05:00,103.2,103.3,103.12,103.13,34146.0,103.2,103.3,103.12,103.13,34146.0
2016-11-11 14:10:00,103.14,103.32,103.06,103.19,18166.0,103.14,103.32,103.06,103.19,18166.0
2016-11-11 14:15:00,103.2,103.36,103.2,103.32,13324.0,103.2,103.36,103.2,103.32,13324.0
2016-11-11 14:20:00,103.36,103.46,103.29,103.39,22600.0,103.36,103.46,103.29,103.39,22600.0
2016-11-11 14:25:00,103.38,103.38,103.2,103.22,25345.0,103.38,103.38,103.2,103.22,25345.0
2016-11-11 14:30:00,103.22,103.44,103.2,103.34,23519.0,103.22,103.44,103.2,103.34,23519.0
2016-11-11 14:35:00,103.35,103.38,103.15,103.23,28242.0,103.35,103.38,103.15,103.23,28242.0
2016-11-11 14:40:00,103.23,103.42,103.17,103.35,18591.0,103.23,103.42,103.17,103.35,18591.0
2016-11-11 14:45:00,103.36,103.44,103.26,103.27,25762.0,103.36,103.44,103.26,103.27,25762.0
2016-11-11 14:50:00,103.27,103.5,103.21,103.46,19292.0,103.27,103.5,103.21,103.46,19292.0
2016-11-11 14:55:00,103.44,103.54,103.25,103.33,22578.0,103.44,103.54,103.25,103.33,22578.0
2016-11-11 15:00:00,103.29,103.44,103.28,103.44,17330.0,103.29,103.44,103.28,103.44,17330.0
2016-11-11 15:05:00,103.44,103.46,103.38,103.46,20758.0,103.44,103.46,103.38,103.46,20758.0
2016-11-11 15:10:00,103.48,103.63,103.44,103.57,18162.0,103.48,103.63,103.44,103.57,18162.0
2016-11-11 15:15:00,103.56,103.61,103.46,103.51,19215.0,103.56,103.61,103.46,103.51,19215.0
2016-11-11 15:20:00,103.52,103.59,103.46,103.5,20848.0,103.52,103.59,103.46,103.5,20848.0
2016-11-11 15:25:00,103.5,103.56,103.45,103.55,27351.0,103.5,103.56,103.45,103.55,27351.0
2016-11-11 15:30:00,103.54,103.65,103.53,103.65,36889.0,103.54,103.65,103.53,103.65,36889.0
2016-11-11 15:35:00,103.65,103.66,103.5,103.55,49900.0,103.65,103.66,103.5,103.55,49900.0
2016-11-11 15:40:00,103.56,103.77,103.55,103.75,42522.0,103.56,103.77,103.55,103.75,42522.0
2016-11-11 15:45:00,103.74,103.81,103.68,103.79,65779.0,103.74,103.81,103.68,103.79,65779.0
2016-11-11 15:50:00,103.8,103.88,103.71,103.81,114515.0,103.8,103.88,103.71,103.81,114515.0
2016-11-11 15:55:00,103.82,103.85,103.69,103.69,250336.0,103.82,103.85,103.69,103.69,250336.0
2016-11-14 09:30:00,104.15,104.49,103.75,104.04,33396.0,104.15,104.49,103.75,104.04,33396.0
2016-11-14 09:35:00,104.13,104.21,103.6,103.8,14673.0,104.13,104.21,103.6,103.8,14673.0
2016-11-14 09:40:00,103.71,103.94,103.66,103.94,18081.0,103.71,103.94,103.66,103.94,18081.0
2016-11-14 09:45:00,103.92,104.17,103.83,103.84,31029.0,103.92,104.17,103.83,103.84,31029.0
2016-11-14 09:50:00,103.83,103.96,103.72,103.9,14681.0,103.83,103.96,103.72,103.9,14681.0
2016-11-14 09:55:00,103.95,103.98,103.14,103.3,20520.0,103.95,103.98,103.14,103.3,20520.0
2016-11-14 10:00:00,103.3,103.66,103.12,103.12,17802.0,103.3,103.66,103.12,103.12,17802.0
2016-11-14 10:05:00,103.14,103.78,103.08,103.41,14335.0,103.14,103.78,103.08,103.41,14335.0
2016-11-14 10:10:00,103.46,103.48,103.21,103.48,19185.0,103.46,103.48,103.21,103.48,19185.0
2016-11-14 10:15:00,103.56,103.7,103.34,103.49,12223.0,103.56,103.7,103.34,103.49,12223.0
2016-11-14 10:20:00,103.51,103.51,103.25,103.34,15546.0,103.51,103.51,103.25,103.34,15546.0
2016-11-14 10:25:00,103.32,103.39,102.91,103.04,29849.0,103.32,103.39,102.91,103.04,29849.0
2016-11-14 10:30:00,103.07,103.18,102.67,102.67,26162.0,103.07,103.18,102.67,102.67,26162.0
2016-11-14 10:35:00,102.7,103.08,102.68,102.77,25119.0,102.7,103.08,102.68,102.77,25119.0
2016-11-14 10:40:00,102.78,102.83,102.49,102.54,31579.0,102.78,102.83,102.49,102.54,31579.0
2016-11-14 10:45:00,102.52,102.61,102.28,102.36,31086.0,102.52,102.61,102.28,102.36,31086.0
2016-11-14 10:50:00,102.32,102.42,102.23,102.34,22389.0,102.32,102.42,102.23,102.34,22389.0
2016-11-14 10:55:00,102.31,102.36,102.21,102.23,27330.0,102.31,102.36,102.21,102.23,27330.0
2016-11-14 11:00:00,102.22,102.23,101.97,101.97,37003.0,102.22,102.23,101.97,101.97,37003.0
2016-11-14 11:05:00,101.99,102.08,101.86,101.99,45665.0,101.99,102.08,101.86,101.99,45665.0
2016-11-14 11:10:00,101.97,102.49,101.97,102.46,25739.0,101.97,102.49,101.97,102.46,25739.0
2016-11-14 11:15:00,102.46,102.63,102.44,102.53,53685.0,102.46,102.63,102.44,102.53,53685.0
2016-11-14 11:20:00,102.54,102.54,102.22,102.23,25507.0,102.54,102.54,102.22,102.23,25507.0
2016-11-14 11:25:00,102.25,102.29,102.0,102.02,38052.0,102.25,102.29,102.0,102.02,38052.0
2016-11-14 11:30:00,102.02,102.05,101.77,101.81,39273.0,102.02,102.05,101.77,101.81,39273.0
2016-11-14 11:35:00,101.8,102.29,101.78,102.2,39122.0,101.8,102.29,101.78,102.2,39122.0
2016-11-14 11:40:00,102.16,102.17,101.85,102.07,24660.0,102.16,102.17,101.85,102.07,24660.0
2016-11-14 11:45:00,102.02,102.26,101.96,102.25,23654.0,102.02,102.26,101.96,102.25,23654.0
2016-11-14 11:50:00,102.27,102.51,102.27,102.37,51763.0,102.27,102.51,102.27,102.37,51763.0
2016-11-14 11:55:00,102.36,102.36,102.15,102.25,21680.0,102.36,102.36,102.15,102.25,21680.0
2016-11-14 12:00:00,102.26,102.32,102.04,102.19,16929.0,102.26,102.32,102.04,102.19,16929.0
2016-11-14 12:05:00,102.18,102.3,102.03,102.22,25897.0,102.18,102.3,102.03,102.22,25897.0
2016-11-14 12:10:00,102.24,102.35,102.05,102.35,67474.0,102.24,102.35,102.05,102.35,67474.0
2016-11-14 12:15:00,102.35,102.41,102.2,102.39,23557.0,102.35,102.41,102.2,102.39,23557.0
2016-11-14 12:20:00,102.39,102.45,102.24,102.27,18917.0,102.39,102.45,102.24,102.27,18917.0
2016-11-14 12:25:00,102.27,102.36,102.18,102.33,27481.0,102.27,102.36,102.18,102.33,27481.0
2016-11-14 12:30:00,102.3,102.46,102.27,102.36,14710.0,102.3,102.46,102.27,102.36,14710.0
2016-11-14 12:35:00,102.38,102.47,102.24,102.46,25980.0,102.38,102.47,102.24,102.46,25980.0
2016-11-14 12:40:00,102.49,102.58,102.26,102.26,22611.0,102.49,102.58,102.26,102.26,22611.0
2016-11-14 12:45:00,102.31,102.56,102.24,102.49,20734.0,102.31,102.56,102.24,102.49,20734.0
2016-11-14 12:50:00,102.5,102.85,102.49,102.79,60407.0,102.5,102.85,102.49,102.79,60407.0
2016-11-14 12:55:00,102.77,103.04,102.55,102.88,70968.0,102.77,103.04,102.55,102.88,70968.0
2016-11-14 13:00:00,102.91,102.95,102.71,102.74,19923.0,102.91,102.95,102.71,102.74,19923.0
2016-11-14 13:05:00,102.73,102.95,102.66,102.95,33240.0,102.73,102.95,102.66,102.95,33240.0
2016-11-14 13:10:00,102.97,103.0,102.83,102.94,18528.0,102.97,103.0,102.83,102.94,18528.0
2016-11-14 13:15:00,102.97,102.97,102.78,102.83,32174.0,102.97,102.97,102.78,102.83,32174.0
2016-11-14 13:20:00,102.86,102.94,102.84,102.87,19072.0,102.86,102.94,102.84,102.87,19072.0
2016-11-14 13:25:00,102.89,102.93,102.76,102.92,36023.0,102.89,102.93,102.76,102.92,36023.0
2016-11-14 13:30:00,102.93,103.13,102.86,102.91,40034.0,102.93,103.13,102.86,102.91,40034.0
2016-11-14 13:35:00,102.9,103.03,102.88,102.95,23120.0,102.9,103.03,102.88,102.95,23120.0
2016-11-14 13:40:00,102.95,102.95,102.79,102.8,13330.0,102.95,102.95,102.79,102.8,13330.0
2016-11-14 13:45:00,102.77,102.77,102.57,102.69,20564.0,102.77,102.77,102.57,102.69,20564.0
2016-11-14 13:50:00,102.71,102.79,102.55,102.75,31848.0,102.71,102.79,102.55,102.75,31848.0
2016-11-14 13:55:00,102.75,102.8,102.52,102.65,20593.0,102.75,102.8,102.52,102.65,20593.0
2016-11-14 14:00:00,102.62,102.75,102.57,102.6,16346.0,102.62,102.75,102.57,102.6,16346.0
2016-11-14 14:05:00,102.63,102.71,102.55,102.59,32603.0,102.63,102.71,102.55,102.59,32603.0
2016-11-14 14:10:00,102.57,102.59,102.42,102.48,29637.0,102.57,102.59,102.42,102.48,29637.0
2016-11-14 14:15:00,102.48,102.6,102.42,102.45,45726.0,102.48,102.6,102.42,102.45,45726.0
2016-11-14 14:20:00,102.42,102.6,102.4,102.51,17165.0,102.42,102.6,102.4,102.51,17165.0
2016-11-14 14:25:00,102.52,102.6,102.42,102.47,22234.0,102.52,102.6,102.42,102.47,22234.0
2016-11-14 14:30:00,102.45,102.5,102.35,102.46,23454.0,102.45,102.5,102.35,102.46,23454.0
2016-11-14 14:35:00,102.44,102.49,102.36,102.44,13127.0,102.44,102.49,102.36,102.44,13127.0
2016-11-14 14:40:00,102.46,102.51,102.32,102.38,17402.0,102.46,102.51,102.32,102.38,17402.0
2016-11-14 14:45:00,102.38,102.68,102.34,102.64,42978.0,102.38,102.68,102.34,102.64,42978.0
2016-11-14 14:50:00,102.63,102.79,102.58,102.68,17263.0,102.63,102.79,102.58,102.68,17263.0
2016-11-14 14:55:00,102.7,102.94,102.7,102.93,26751.0,102.7,102.94,102.7,102.93,26751.0
2016-11-14 15:00:00,102.92,103.03,102.77,102.88,22983.0,102.92,103.03,102.77,102.88,22983.0
2016-11-14 15:05:00,102.88,102.88,102.77,102.77,18858.0,102.88,102.88,102.77,102.77,18858.0
2016-11-14 15:10:00,102.77,102.85,102.75,102.79,17146.0,102.77,102.85,102.75,102.79,17146.0
2016-11-14 15:15:00,102.8,102.91,102.8,102.88,23343.0,102.8,102.91,102.8,102.88,23343.0
2016-11-14 15:20:00,102.89,102.91,102.8,102.84,27495.0,102.89,102.91,102.8,102.84,27495.0
2016-11-14 15:25:00,102.84,102.87,102.76,102.85,19856.0,102.84,102.87,102.76,102.85,19856.0
2016-11-14 15:30:00,102.86,102.92,102.85,102.89,20003.0,102.86,102.92,102.85,102.89,20003.0
2016-11-14 15:35:00,102.9,102.9,102.62,102.65,38056.0,102.9,102.9,102.62,102.65,38056.0
2016-11-14 15:40:00,102.66,102.67,102.4,102.47,42019.0,102.66,102.67,102.4,102.47,42019.0
2016-11-14 15:45:00,102.47,102.52,102.38,102.49,59400.0,102.47,102.52,102.38,102.49,59400.0
2016-11-14 15:50:00,102.51,102.55,102.42,102.46,68699.0,102.51,102.55,102.42,102.46,68699.0
2016-11-14 15:55:00,102.46,102.51,102.41,102.42,179627.0,102.46,102.51,102.41,102.42,179627.0
2016-11-15 09:30:00,103.14,103.27,102.55,103.02,71218.0,103.14,103.27,102.55,103.02,71218.0
2016-11-15 09:35:00,103.08,103.59,103.01,103.44,41790.0,103.08,103.59,103.01,103.44,41790.0
2016-11-15 09:40:00,103.4,103.85,103.39,103.46,35957.0,103.4,103.85,103.39,103.46,35957.0
2016-11-15 09:45:00,103.4,103.74,103.28,103.57,26048.0,103.4,103.74,103.28,103.57,26048.0
2016-11-15 09:50:00,103.57,104.08,103.54,104.01,33920.0,103.57,104.08,103.54,104.01,33920.0
2016-11-15 09:55:00,104.05,104.12,103.89,104.12,28027.0,104.05,104.12,103.89,104.12,28027.0
2016-11-15 10:00:00,104.12,104.29,104.0,104.2,28040.0,104.12,104.29,104.0,104.2,28040.0
2016-11-15 10:05:00,104.24,104.6,104.18,104.54,49184.0,104.24,104.6,104.18,104.54,49184.0
2016-11-15 10:10:00,104.54,104.75,104.53,104.59,38578.0,104.54,104.75,104.53,104.59,38578.0
2016-11-15 10:15:00,104.57,104.76,104.49,104.63,74748.0,104.57,104.76,104.49,104.63,74748.0
2016-11-15 10:20:00,104.62,104.64,104.4,104.55,56685.0,104.62,104.64,104.4,104.55,56685.0
2016-11-15 10:25:00,104.53,104.59,104.32,104.55,36430.0,104.53,104.59,104.32,104.55,36430.0
2016-11-15 10:30:00,104.57,104.59,104.26,104.32,15483.0,104.57,104.59,104.26,104.32,15483.0
2016-11-15 10:35:00,104.31,104.37,104.03,104.11,65831.0,104.31,104.37,104.03,104.11,65831.0
2016-11-15 10:40:00,104.1,104.25,104.02,104.24,12907.0,104.1,104.25,104.02,104.24,12907.0
2016-11-15 10:45:00,104.23,104.25,104.06,104.09,13170.0,104.23,104.25,104.06,104.09,13170.0
2016-11-15 10:50:00,104.1,104.1,103.8,103.91,33055.0,104.1,104.1,103.8,103.91,33055.0
2016-11-15 10:55:00,103.91,103.99,103.86,103.97,46609.0,103.91,103.99,103.86,103.97,46609.0
2016-11-15 11:00:00,103.99,104.06,103.86,104.04,25812.0,103.99,104.06,103.86,104.04,25812.0
2016-11-15 11:05:00,104.06,104.09,103.95,104.02,17058.0,104.06,104.09,103.95,104.02,17058.0
2016-11-15 11:10:00,104.01,104.01,103.8,103.8,9571.0,104.01,104.01,103.8,103.8,9571.0
2016-11-15 11:15:00,103.83,104.01,103.82,103.97,11222.0,103.83,104.01,103.82,103.97,11222.0
2016-11-15 11:20:00,103.99,104.16,103.9,104.14,13850.0,103.99,104.16,103.9,104.14,13850.0
2016-11-15 11:25:00,104.09,104.09,103.88,103.89,9965.0,104.09,104.09,103.88,103.89,9965.0
2016-11-15 11:30:00,103.93,103.97,103.85,103.93,7801.0,103.93,103.97,103.85,103.93,7801.0
2016-11-15 11:35:00,103.93,104.0,103.87,103.91,11193.0,103.93,104.0,103.87,103.91,11193.0
2016-11-15 11:40:00,103.88,103.95,103.82,103.89,11507.0,103.88,103.95,103.82,103.89,11507.0
2016-11-15 11:45:00,103.89,103.94,103.75,103.82,9216.0,103.89,103.94,103.75,103.82,9216.0
2016-11-15 11:50:00,103.83,103.96,103.78,103.92,12684.0,103.83,103.96,103.78,103.92,12684.0
2016-11-15 11:55:00,103.9,103.93,103.76,103.79,8534.0,103.9,103.93,103.76,103.79,8534.0
2016-11-15 12:00:00,103.74,103.82,103.62,103.8,10803.0,103.74,103.82,103.62,103.8,10803.0
2016-11-15 12:05:00,103.82,103.93,103.81,103.92,15581.0,103.82,103.93,103.81,103.92,15581.0
2016-11-15 12:10:00,103.86,103.91,103.82,103.88,10617.0,103.86,103.91,103.82,103.88,10617.0
2016-11-15 12:15:00,103.87,103.87,103.72,103.75,17248.0,103.87,103.87,103.72,103.75,17248.0
2016-11-15 12:20:00,103.78,103.82,103.69,103.72,6465.0,103.78,103.82,103.69,103.72,6465.0
2016-11-15 12:25:00,103.7,103.73,103.56,103.58,11877.0,103.7,103.73,103.56,103.58,11877.0
2016-11-15 12:30:00,103.56,103.65,103.55,103.59,9782.0,103.56,103.65,103.55,103.59,9782.0
2016-11-15 12:35:00,103.6,103.6,103.37,103.46,14941.0,103.6,103.6,103.37,103.46,14941.0
2016-11-15 12:40:00,103.42,103.49,103.21,103.25,25931.0,103.42,103.49,103.21,103.25,25931.0
2016-11-15 12:45:00,103.22,103.44,103.22,103.4,12820.0,103.22,103.44,103.22,103.4,12820.0
2016-11-15 12:50:00,103.4,103.42,103.33,103.34,8815.0,103.4,103.42,103.33,103.34,8815.0
2016-11-15 12:55:00,103.36,103.43,103.33,103.33,11100.0,103.36,103.43,103.33,103.33,11100.0
2016-11-15 13:00:00,103.35,103.48,103.35,103.38,11318.0,103.35,103.48,103.35,103.38,11318.0
2016-11-15 13:05:00,103.37,103.47,103.35,103.45,13501.0,103.37,103.47,103.35,103.45,13501.0
2016-11-15 13:10:00,103.46,103.48,103.38,103.44,14725.0,103.46,103.48,103.38,103.44,14725.0
2016-11-15 13:15:00,103.45,103.55,103.4,103.53,17551.0,103.45,103.55,103.4,103.53,17551.0
2016-11-15 13:20:00,103.53,103.54,103.36,103.4,9606.0,103.53,103.54,103.36,103.4,9606.0
2016-11-15 13:25:00,103.42,103.45,103.32,103.32,8794.0,103.42,103.45,103.32,103.32,8794.0
2016-11-15 13:30:00,103.32,103.51,103.29,103.51,13609.0,103.32,103.51,103.29,103.51,13609.0
2016-11-15 13:35:00,103.5,103.51,103.37,103.43,9170.0,103.5,103.51,103.37,103.43,9170.0
2016-11-15 13:40:00,103.38,103.49,103.38,103.49,7315.0,103.38,103.49,103.38,103.49,7315.0
2016-11-15 13:45:00,103.5,103.57,103.44,103.48,8600.0,103.5,103.57,103.44,103.48,8600.0
2016-11-15 13:50:00,103.48,103.53,103.44,103.51,11275.0,103.48,103.53,103.44,103.51,11275.0
2016-11-15 13:55:00,103.5,103.53,103.46,103.51,10550.0,103.5,103.53,103.46,103.51,10550.0
2016-11-15 14:00:00,103.51,103.6,103.42,103.43,15239.0,103.51,103.6,103.42,103.43,15239.0
2016-11-15 14:05:00,103.41,103.54,103.41,103.54,15401.0,103.41,103.54,103.41,103.54,15401.0
2016-11-15 14:10:00,103.56,103.73,103.53,103.7,10208.0,103.56,103.73,103.53,103.7,10208.0
2016-11-15 14:15:00,103.67,103.71,103.64,103.67,9990.0,103.67,103.71,103.64,103.67,9990.0
2016-11-15 14:20:00,103.67,103.74,103.63,103.64,17436.0,103.67,103.74,103.63,103.64,17436.0
2016-11-15 14:25:00,103.63,103.76,103.58,103.73,20515.0,103.63,103.76,103.58,103.73,20515.0
2016-11-15 14:30:00,103.75,103.83,103.68,103.7,25201.0,103.75,103.83,103.68,103.7,25201.0
2016-11-15 14:35:00,103.69,103.79,103.66,103.66,26502.0,103.69,103.79,103.66,103.66,26502.0
2016-11-15 14:40:00,103.67,103.78,103.61,103.78,23084.0,103.67,103.78,103.61,103.78,23084.0
2016-11-15 14:45:00,103.76,103.76,103.5,103.5,42839.0,103.76,103.76,103.5,103.5,42839.0
2016-11-15 14:50:00,103.52,103.83,103.49,103.83,28561.0,103.52,103.83,103.49,103.83,28561.0
2016-11-15 14:55:00,103.83,103.96,103.82,103.9,24322.0,103.83,103.96,103.82,103.9,24322.0
2016-11-15 15:00:00,103.9,103.93,103.75,103.75,20140.0,103.9,103.93,103.75,103.75,20140.0
2016-11-15 15:05:00,103.77,103.8,103.62,103.67,19890.0,103.77,103.8,103.62,103.67,19890.0
2016-11-15 15:10:00,103.66,103.73,103.64,103.73,14415.0,103.66,103.73,103.64,103.73,14415.0
2016-11-15 15:15:00,103.71,103.76,103.65,103.69,16659.0,103.71,103.76,103.65,103.69,16659.0
2016-11-15 15:20:00,103.7,103.82,103.69,103.71,16409.0,103.7,103.82,103.69,103.71,16409.0
2016-11-15 15:25:00,103.74,103.85,103.7,103.8,15666.0,103.74,103.85,103.7,103.8,15666.0
2016-11-15 15:30:00,103.8,103.87,103.76,103.76,22145.0,103.8,103.87,103.76,103.76,22145.0
2016-11-15 15:35:00,103.77,103.88,103.7,103.88,21785.0,103.77,103.88,103.7,103.88,21785.0
2016-11-15 15:40:00,103.88,103.92,103.81,103.81,47755.0,103.88,103.92,103.81,103.81,47755.0
2016-11-15 15:45:00,103.8,103.84,103.77,103.81,51788.0,103.8,103.84,103.77,103.81,51788.0
2016-11-15 15:50:00,103.81,103.81,103.69,103.76,57823.0,103.81,103.81,103.69,103.76,57823.0
2016-11-15 15:55:00,103.76,103.77,103.61,103.66,149363.0,103.76,103.77,103.61,103.66,149363.0
2016-11-16 09:30:00,103.61,103.9,103.31,103.86,26850.0,103.61,103.9,103.31,103.86,26850.0
2016-11-16 09:35:00,103.84,104.0,103.49,103.62,22857.0,103.84,104.0,103.49,103.62,22857.0
2016-11-16 09:40:00,103.62,103.92,103.45,103.78,26674.0,103.62,103.92,103.45,103.78,26674.0
2016-11-16 09:45:00,103.83,103.92,103.5,103.5,25176.0,103.83,103.92,103.5,103.5,25176.0
2016-11-16 09:50:00,103.51,103.57,103.33,103.35,12305.0,103.51,103.57,103.33,103.35,12305.0
2016-11-16 09:55:00,103.35,103.43,103.0,103.0,11685.0,103.35,103.43,103.0,103.0,11685.0
2016-11-16 10:00:00,103.0,103.35,102.96,103.35,16420.0,103.0,103.35,102.96,103.35,16420.0
2016-11-16 10:05:00,103.3,103.35,103.05,103.11,23237.0,103.3,103.35,103.05,103.11,23237.0
2016-11-16 10:10:00,103.11,103.29,103.11,103.2,29996.0,103.11,103.29,103.11,103.2,29996.0
2016-11-16 10:15:00,103.26,103.33,103.11,103.24,11799.0,103.26,103.33,103.11,103.24,11799.0
2016-11-16 10:20:00,103.26,103.67,103.23,103.59,20549.0,103.26,103.67,103.23,103.59,20549.0
2016-11-16 10:25:00,103.63,103.63,103.41,103.45,11962.0,103.63,103.63,103.41,103.45,11962.0
2016-11-16 10:30:00,103.46,103.62,103.41,103.62,22116.0,103.46,103.62,103.41,103.62,22116.0
2016-11-16 10:35:00,103.62,103.83,103.61,103.65,19810.0,103.62,103.83,103.61,103.65,19810.0
2016-11-16 10:40:00,103.67,103.83,103.61,103.68,17852.0,103.67,103.83,103.61,103.68,17852.0
2016-11-16 10:45:00,103.68,103.69,103.51,103.59,29362.0,103.68,103.69,103.51,103.59,29362.0
2016-11-16 10:50:00,103.61,103.65,103.44,103.55,21956.0,103.61,103.65,103.44,103.55,21956.0
2016-11-16 10:55:00,103.56,103.75,103.56,103.63,22600.0,103.56,103.75,103.56,103.63,22600.0
2016-11-16 11:00:00,103.63,103.63,103.28,103.49,21494.0,103.63,103.63,103.28,103.49,21494.0
2016-11-16 11:05:00,103.49,103.49,103.07,103.2,40672.0,103.49,103.49,103.07,103.2,40672.0
2016-11-16 11:10:00,103.2,103.36,103.2,103.26,18224.0,103.2,103.36,103.2,103.26,18224.0
2016-11-16 11:15:00,103.24,103.33,103.11,103.27,24725.0,103.24,103.33,103.11,103.27,24725.0
2016-11-16 11:20:00,103.24,103.26,103.08,103.2,32930.0,103.24,103.26,103.08,103.2,32930.0
2016-11-16 11:25:00,103.24,103.46,103.22,103.45,17121.0,103.24,103.46,103.22,103.45,17121.0
2016-11-16 11:30:00,103.41,103.53,103.38,103.52,11874.0,103.41,103.53,103.38,103.52,11874.0
2016-11-16 11:35:00,103.52,103.59,103.34,103.41,18327.0,103.52,103.59,103.34,103.41,18327.0
2016-11-16 11:40:00,103.42,103.49,103.29,103.32,15725.0,103.42,103.49,103.29,103.32,15725.0
2016-11-16 11:45:00,103.27,103.49,103.24,103.43,21749.0,103.27,103.49,103.24,103.43,21749.0
2016-11-16 11:50:00,103.47,103.55,103.29,103.31,49514.0,103.47,103.55,103.29,103.31,49514.0
2016-11-16 11:55:00,103.31,103.4,103.21,103.31,18679.0,103.31,103.4,103.21,103.31,18679.0
2016-11-16 12:00:00,103.33,103.36,103.18,103.19,14936.0,103.33,103.36,103.18,103.19,14936.0
2016-11-16 12:05:00,103.22,103.33,103.17,103.32,15843.0,103.22,103.33,103.17,103.32,15843.0
2016-11-16 12:10:00,103.33,103.47,103.31,103.38,17467.0,103.33,103.47,103.31,103.38,17467.0
2016-11-16 12:15:00,103.38,103.42,103.27,103.28,15247.0,103.38,103.42,103.27,103.28,15247.0
2016-11-16 12:20:00,103.28,103.38,103.28,103.37,12862.0,103.28,103.38,103.28,103.37,12862.0
2016-11-16 12:25:00,103.34,103.46,103.34,103.43,14966.0,103.34,103.46,103.34,103.43,14966.0
2016-11-16 12:30:00,103.47,103.54,103.26,103.26,27172.0,103.47,103.54,103.26,103.26,27172.0
2016-11-16 12:35:00,103.27,103.47,103.24,103.42,14090.0,103.27,103.47,103.24,103.42,14090.0
2016-11-16 12:40:00,103.41,103.47,103.32,103.32,10969.0,103.41,103.47,103.32,103.32,10969.0
2016-11-16 12:45:00,103.32,103.35,103.26,103.34,10296.0,103.32,103.35,103.26,103.34,10296.0
2016-11-16 12:50:00,103.33,103.41,103.32,103.36,12288.0,103.33,103.41,103.32,103.36,12288.0
2016-11-16 12:55:00,103.34,103.41,103.29,103.41,17319.0,103.34,103.41,103.29,103.41,17319.0
2016-11-16 13:00:00,103.4,103.48,103.36,103.39,13890.0,103.4,103.48,103.36,103.39,13890.0
2016-11-16 13:05:00,103.36,103.37,103.2,103.25,19620.0,103.36,103.37,103.2,103.25,19620.0
2016-11-16 13:10:00,103.26,103.28,103.24,103.25,33463.0,103.26,103.28,103.24,103.25,33463.0
2016-11-16 13:15:00,103.25,103.28,103.16,103.19,32473.0,103.25,103.28,103.16,103.19,32473.0
2016-11-16 13:20:00,103.18,103.23,103.05,103.22,25076.0,103.18,103.23,103.05,103.22,25076.0
2016-11-16 13:25:00,103.21,103.31,103.2,103.23,20318.0,103.21,103.31,103.2,103.23,20318.0
2016-11-16 13:30:00,103.23,103.28,103.21,103.28,19113.0,103.23,103.28,103.21,103.28,19113.0
2016-11-16 13:35:00,103.28,103.38,103.23,103.36,18300.0,103.28,103.38,103.23,103.36,18300.0
2016-11-16 13:40:00,103.33,103.34,103.27,103.28,32771.0,103.33,103.34,103.27,103.28,32771.0
2016-11-16 13:45:00,103.29,103.43,103.28,103.39,131886.0,103.29,103.43,103.28,103.39,131886.0
2016-11-16 13:50:00,103.4,103.6,103.4,103.58,16863.0,103.4,103.6,103.4,103.58,16863.0
2016-11-16 13:55:00,103.58,103.77,103.56,103.72,28115.0,103.58,103.77,103.56,103.72,28115.0
2016-11-16 14:00:00,103.69,103.82,103.65,103.82,14847.0,103.69,103.82,103.65,103.82,14847.0
2016-11-16 14:05:00,103.82,103.97,103.78,103.9,26751.0,103.82,103.97,103.78,103.9,26751.0
2016-11-16 14:10:00,103.9,103.91,103.74,103.79,15789.0,103.9,103.91,103.74,103.79,15789.0
2016-11-16 14:15:00,103.79,103.79,103.71,103.74,17050.0,103.79,103.79,103.71,103.74,17050.0
2016-11-16 14:20:00,103.73,103.84,103.72,103.8,15637.0,103.73,103.84,103.72,103.8,15637.0
2016-11-16 14:25:00,103.81,103.84,103.78,103.81,15345.0,103.81,103.84,103.78,103.81,15345.0
2016-11-16 14:30:00,103.81,103.89,103.76,103.85,17795.0,103.81,103.89,103.76,103.85,17795.0
2016-11-16 14:35:00,103.86,103.97,103.84,103.96,15463.0,103.86,103.97,103.84,103.96,15463.0
2016-11-16 14:40:00,103.99,104.11,103.92,104.04,20835.0,103.99,104.11,103.92,104.04,20835.0
2016-11-16 14:45:00,104.03,104.08,104.0,104.05,12775.0,104.03,104.08,104.0,104.05,12775.0
2016-11-16 14:50:00,104.07,104.09,104.01,104.01,15835.0,104.07,104.09,104.01,104.01,15835.0
2016-11-16 14:55:00,104.0,104.21,103.99,104.11,21123.0,104.0,104.21,103.99,104.11,21123.0
2016-11-16 15:00:00,104.1,104.22,104.1,104.14,25002.0,104.1,104.22,104.1,104.14,25002.0
2016-11-16 15:05:00,104.13,104.35,104.13,104.35,37699.0,104.13,104.35,104.13,104.35,37699.0
2016-11-16 15:10:00,104.34,104.4,104.22,104.22,27793.0,104.34,104.4,104.22,104.22,27793.0
2016-11-16 15:15:00,104.22,104.33,104.21,104.31,15370.0,104.22,104.33,104.21,104.31,15370.0
2016-11-16 15:20:00,104.3,104.31,104.18,104.18,18525.0,104.3,104.31,104.18,104.18,18525.0
2016-11-16 15:25:00,104.18,104.19,104.01,104.06,26009.0,104.18,104.19,104.01,104.06,26009.0
2016-11-16 15:30:00,104.06,104.08,103.99,104.01,25016.0,104.06,104.08,103.99,104.01,25016.0
2016-11-16 15:35:00,104.01,104.09,103.99,104.07,27642.0,104.01,104.09,103.99,104.07,27642.0
2016-11-16 15:40:00,104.07,104.1,104.04,104.06,39890.0,104.07,104.1,104.04,104.06,39890.0
2016-11-16 15:45:00,104.07,104.12,104.01,104.03,38417.0,104.07,104.12,104.01,104.03,38417.0
2016-11-16 15:50:00,104.03,104.14,104.01,104.11,75553.0,104.03,104.14,104.01,104.11,75553.0
2016-11-16 15:55:00,104.1,104.11,103.98,104.08,163560.0,104.1,104.11,103.98,104.08,163560.0
2016-11-17 09:30:00,103.77,104.47,103.48,104.16,57433.0,103.77,104.47,103.48,104.16,57433.0
2016-11-17 09:35:00,104.32,104.63,104.09,104.17,15687.0,104.32,104.63,104.09,104.17,15687.0
2016-11-17 09:40:00,104.21,104.33,103.94,104.17,15167.0,104.21,104.33,103.94,104.17,15167.0
2016-11-17 09:45:00,104.1,104.16,103.82,104.16,12459.0,104.1,104.16,103.82,104.16,12459.0
2016-11-17 09:50:00,104.18,104.27,103.88,103.94,15465.0,104.18,104.27,103.88,103.94,15465.0
2016-11-17 09:55:00,103.97,104.25,103.97,104.25,17409.0,103.97,104.25,103.97,104.25,17409.0
2016-11-17 10:00:00,104.27,104.35,104.19,104.35,7475.0,104.27,104.35,104.19,104.35,7475.0
2016-11-17 10:05:00,104.3,104.39,104.24,104.29,7741.0,104.3,104.39,104.24,104.29,7741.0
2016-11-17 10:10:00,104.29,104.44,104.27,104.44,12100.0,104.29,104.44,104.27,104.44,12100.0
2016-11-17 10:15:00,104.44,104.52,104.28,104.38,11445.0,104.44,104.52,104.28,104.38,11445.0
2016-11-17 10:20:00,104.42,104.46,104.28,104.3,7069.0,104.42,104.46,104.28,104.3,7069.0
2016-11-17 10:25:00,104.32,104.41,104.26,104.37,8136.0,104.32,104.41,104.26,104.37,8136.0
2016-11-17 10:30:00,104.34,104.38,104.27,104.35,23999.0,104.34,104.38,104.27,104.35,23999.0
2016-11-17 10:35:00,104.35,104.44,104.31,104.41,9505.0,104.35,104.44,104.31,104.41,9505.0
2016-11-17 10:40:00,104.4,104.61,104.35,104.6,9230.0,104.4,104.61,104.35,104.6,9230.0
2016-11-17 10:45:00,104.59,104.72,104.55,104.71,12523.0,104.59,104.72,104.55,104.71,12523.0
2016-11-17 10:50:00,104.7,104.77,104.57,104.69,16887.0,104.7,104.77,104.57,104.69,16887.0
2016-11-17 10:55:00,104.72,104.77,104.61,104.61,21449.0,104.72,104.77,104.61,104.61,21449.0
2016-11-17 11:00:00,104.62,104.65,104.53,104.53,8880.0,104.62,104.65,104.53,104.53,8880.0
2016-11-17 11:05:00,104.55,104.7,104.55,104.7,18054.0,104.55,104.7,104.55,104.7,18054.0
2016-11-17 11:10:00,104.71,104.93,104.71,104.87,54507.0,104.71,104.93,104.71,104.87,54507.0
2016-11-17 11:15:00,104.87,105.02,104.8,105.01,44543.0,104.87,105.02,104.8,105.01,44543.0
2016-11-17 11:20:00,105.02,105.17,105.01,105.1,26931.0,105.02,105.17,105.01,105.1,26931.0
2016-11-17 11:25:00,105.09,105.25,105.07,105.24,15484.0,105.09,105.25,105.07,105.24,15484.0
2016-11-17 11:30:00,105.23,105.31,105.18,105.19,21123.0,105.23,105.31,105.18,105.19,21123.0
2016-11-17 11:35:00,105.2,105.3,105.15,105.3,11121.0,105.2,105.3,105.15,105.3,11121.0
2016-11-17 11:40:00,105.3,105.48,105.27,105.4,32814.0,105.3,105.48,105.27,105.4,32814.0
2016-11-17 11:45:00,105.4,105.55,105.39,105.54,38688.0,105.4,105.55,105.39,105.54,38688.0
2016-11-17 11:50:00,105.53,105.75,105.52,105.67,39601.0,105.53,105.75,105.52,105.67,39601.0
2016-11-17 11:55:00,105.66,105.68,105.54,105.64,22008.0,105.66,105.68,105.54,105.64,22008.0
2016-11-17 12:00:00,105.64,105.65,105.53,105.58,11241.0,105.64,105.65,105.53,105.58,11241.0
2016-11-17 12:05:00,105.58,105.69,105.57,105.63,14694.0,105.58,105.69,105.57,105.63,14694.0
2016-11-17 12:10:00,105.62,105.63,105.52,105.58,13575.0,105.62,105.63,105.52,105.58,13575.0
2016-11-17 12:15:00,105.6,105.67,105.56,105.59,51275.0,105.6,105.67,105.56,105.59,51275.0
2016-11-17 12:20:00,105.59,105.63,105.56,105.6,24751.0,105.59,105.63,105.56,105.6,24751.0
2016-11-17 12:25:00,105.6,105.63,105.54,105.6,18234.0,105.6,105.63,105.54,105.6,18234.0
2016-11-17 12:30:00,105.58,105.61,105.5,105.59,10894.0,105.58,105.61,105.5,105.59,10894.0
2016-11-17 12:35:00,105.58,105.67,105.56,105.66,8597.0,105.58,105.67,105.56,105.66,8597.0
2016-11-17 12:40:00,105.65,105.75,105.64,105.68,10382.0,105.65,105.75,105.64,105.68,10382.0
2016-11-17 12:45:00,105.68,105.69,105.55,105.63,7861.0,105.68,105.69,105.55,105.63,7861.0
2016-11-17 12:50:00,105.62,105.62,105.53,105.56,12280.0,105.62,105.62,105.53,105.56,12280.0
2016-11-17 12:55:00,105.56,105.66,105.56,105.64,13591.0,105.56,105.66,105.56,105.64,13591.0
2016-11-17 13:00:00,105.66,105.8,105.66,105.76,17854.0,105.66,105.8,105.66,105.76,17854.0
2016-11-17 13:05:00,105.76,105.81,105.74,105.76,18782.0,105.76,105.81,105.74,105.76,18782.0
2016-11-17 13:10:00,105.75,105.85,105.74,105.84,12964.0,105.75,105.85,105.74,105.84,12964.0
2016-11-17 13:15:00,105.85,105.93,105.83,105.83,14596.0,105.85,105.93,105.83,105.83,14596.0
2016-11-17 13:20:00,105.83,105.85,105.8,105.81,20901.0,105.83,105.85,105.8,105.81,20901.0
2016-11-17 13:25:00,105.82,105.82,105.7,105.73,15211.0,105.82,105.82,105.7,105.73,15211.0
2016-11-17 13:30:00,105.75,105.81,105.73,105.8,18466.0,105.75,105.81,105.73,105.8,18466.0
2016-11-17 13:35:00,105.82,105.83,105.76,105.77,14883.0,105.82,105.83,105.76,105.77,14883.0
2016-11-17 13:40:00,105.77,105.83,105.76,105.79,9693.0,105.77,105.83,105.76,105.79,9693.0
2016-11-17 13:45:00,105.79,105.79,105.73,105.77,12072.0,105.79,105.79,105.73,105.77,12072.0
2016-11-17 13:50:00,105.78,105.78,105.73,105.74,12055.0,105.78,105.78,105.73,105.74,12055.0
2016-11-17 13:55:00,105.74,105.75,105.5,105.5,16089.0,105.74,105.75,105.5,105.5,16089.0
2016-11-17 14:00:00,105.5,105.53,105.37,105.38,19791.0,105.5,105.53,105.37,105.38,19791.0
2016-11-17 14:05:00,105.37,105.44,105.32,105.38,12088.0,105.37,105.44,105.32,105.38,12088.0
2016-11-17 14:10:00,105.39,105.46,105.38,105.4,30635.0,105.39,105.46,105.38,105.4,30635.0
2016-11-17 14:15:00,105.42,105.52,105.42,105.52,14049.0,105.42,105.52,105.42,105.52,14049.0
2016-11-17 14:20:00,105.54,105.54,105.39,105.4,13702.0,105.54,105.54,105.39,105.4,13702.0
2016-11-17 14:25:00,105.42,105.42,105.34,105.4,14024.0,105.42,105.42,105.34,105.4,14024.0
2016-11-17 14:30:00,105.37,105.39,105.19,105.26,27096.0,105.37,105.39,105.19,105.26,27096.0
2016-11-17 14:35:00,105.26,105.46,105.26,105.45,26110.0,105.26,105.46,105.26,105.45,26110.0
2016-11-17 14:40:00,105.45,105.48,105.36,105.38,21734.0,105.45,105.48,105.36,105.38,21734.0
2016-11-17 14:45:00,105.4,105.45,105.36,105.41,11526.0,105.4,105.45,105.36,105.41,11526.0
2016-11-17 14:50:00,105.4,105.41,105.33,105.35,13997.0,105.4,105.41,105.33,105.35,13997.0
2016-11-17 14:55:00,105.35,105.37,105.27,105.35,16473.0,105.35,105.37,105.27,105.35,16473.0
2016-11-17 15:00:00,105.35,105.37,105.3,105.37,32220.0,105.35,105.37,105.3,105.37,32220.0
2016-11-17 15:05:00,105.37,105.45,105.37,105.41,24424.0,105.37,105.45,105.37,105.41,24424.0
2016-11-17 15:10:00,105.41,105.64,105.41,105.62,16163.0,105.41,105.64,105.41,105.62,16163.0
2016-11-17 15:15:00,105.62,105.62,105.51,105.58,17218.0,105.62,105.62,105.51,105.58,17218.0
2016-11-17 15:20:00,105.59,105.59,105.44,105.51,22707.0,105.59,105.59,105.44,105.51,22707.0
2016-11-17 15:25:00,105.52,105.63,105.51,105.6,55095.0,105.52,105.63,105.51,105.6,55095.0
2016-11-17 15:30:00,105.59,105.7,105.58,105.69,63381.0,105.59,105.7,105.58,105.69,63381.0
2016-11-17 15:35:00,105.69,105.71,105.65,105.68,61132.0,105.69,105.71,105.65,105.68,61132.0
2016-11-17 15:40:00,105.69,105.69,105.4,105.6,158425.0,105.69,105.69,105.4,105.6,158425.0
2016-11-17 15:45:00,105.6,105.61,105.51,105.59,60806.0,105.6,105.61,105.51,105.59,60806.0
2016-11-17 15:50:00,105.6,105.71,105.59,105.66,82946.0,105.6,105.71,105.59,105.66,82946.0
2016-11-17 15:55:00,105.67,105.81,105.65,105.81,149975.0,105.67,105.81,105.65,105.81,149975.0
2016-11-18 09:30:00,106.19,106.8,106.19,106.56,176349.0,106.19,106.8,106.19,106.56,176349.0
2016-11-18 09:35:00,106.55,106.62,106.26,106.49,47889.0,106.55,106.62,106.26,106.49,47889.0
2016-11-18 09:40:00,106.56,106.59,106.21,106.21,24944.0,106.56,106.59,106.21,106.21,24944.0
2016-11-18 09:45:00,106.28,106.55,106.28,106.42,25623.0,106.28,106.55,106.28,106.42,25623.0
2016-11-18 09:50:00,106.4,106.61,106.31,106.38,20538.0,106.4,106.61,106.31,106.38,20538.0
2016-11-18 09:55:00,106.4,106.45,105.85,105.85,32690.0,106.4,106.45,105.85,105.85,32690.0
2016-11-18 10:00:00,105.87,106.01,105.77,106.0,29513.0,105.87,106.01,105.77,106.0,29513.0
2016-11-18 10:05:00,106.01,106.03,105.65,105.7,58068.0,106.01,106.03,105.65,105.7,58068.0
2016-11-18 10:10:00,105.7,105.72,105.53,105.64,35323.0,105.7,105.72,105.53,105.64,35323.0
2016-11-18 10:15:00,105.65,105.67,105.42,105.43,27760.0,105.65,105.67,105.42,105.43,27760.0
2016-11-18 10:20:00,105.44,105.61,105.39,105.56,20839.0,105.44,105.61,105.39,105.56,20839.0
2016-11-18 10:25:00,105.59,105.73,105.49,105.71,10458.0,105.59,105.73,105.49,105.71,10458.0
2016-11-18 10:30:00,105.65,105.71,105.45,105.48,21233.0,105.65,105.71,105.45,105.48,21233.0
2016-11-18 10:35:00,105.44,105.73,105.42,105.65,16436.0,105.44,105.73,105.42,105.65,16436.0
2016-11-18 10:40:00,105.66,105.69,105.48,105.54,26583.0,105.66,105.69,105.48,105.54,26583.0
2016-11-18 10:45:00,105.52,105.67,105.41,105.63,11993.0,105.52,105.67,105.41,105.63,11993.0
2016-11-18 10:50:00,105.63,105.63,105.4,105.43,17365.0,105.63,105.63,105.4,105.43,17365.0
2016-11-18 10:55:00,105.43,105.47,105.33,105.42,16647.0,105.43,105.47,105.33,105.42,16647.0
2016-11-18 11:00:00,105.41,105.45,105.32,105.42,10054.0,105.41,105.45,105.32,105.42,10054.0
2016-11-18 11:05:00,105.4,105.42,105.34,105.39,20240.0,105.4,105.42,105.34,105.39,20240.0
2016-11-18 11:10:00,105.38,105.38,105.27,105.35,16604.0,105.38,105.38,105.27,105.35,16604.0
2016-11-18 11:15:00,105.35,105.43,105.3,105.4,17440.0,105.35,105.43,105.3,105.4,17440.0
2016-11-18 11:20:00,105.41,105.47,105.38,105.38,12100.0,105.41,105.47,105.38,105.38,12100.0
2016-11-18 11:25:00,105.36,105.41,105.28,105.29,8660.0,105.36,105.41,105.28,105.29,8660.0
2016-11-18 11:30:00,105.28,105.36,105.22,105.32,14199.0,105.28,105.36,105.22,105.32,14199.0
2016-11-18 11:35:00,105.31,105.32,105.27,105.31,9109.0,105.31,105.32,105.27,105.31,9109.0
2016-11-18 11:40:00,105.31,105.41,105.3,105.37,13536.0,105.31,105.41,105.3,105.37,13536.0
2016-11-18 11:45:00,105.35,105.38,105.31,105.32,10978.0,105.35,105.38,105.31,105.32,10978.0
2016-11-18 11:50:00,105.33,105.34,105.25,105.29,7646.0,105.33,105.34,105.25,105.29,7646.0
2016-11-18 11:55:00,105.28,105.31,105.25,105.3,8000.0,105.28,105.31,105.25,105.3,8000.0
2016-11-18 12:00:00,105.27,105.27,105.11,105.11,15041.0,105.27,105.27,105.11,105.11,15041.0
2016-11-18 12:05:00,105.11,105.14,105.04,105.06,12636.0,105.11,105.14,105.04,105.06,12636.0
2016-11-18 12:10:00,105.1,105.12,105.06,105.07,17981.0,105.1,105.12,105.06,105.07,17981.0
2016-11-18 12:15:00,105.08,105.13,105.05,105.06,10619.0,105.08,105.13,105.05,105.06,10619.0
2016-11-18 12:20:00,105.06,105.06,104.98,105.0,19337.0,105.06,105.06,104.98,105.0,19337.0
2016-11-18 12:25:00,105.0,105.04,104.97,105.0,16864.0,105.0,105.04,104.97,105.0,16864.0
2016-11-18 12:30:00,105.0,105.04,105.0,105.02,8444.0,105.0,105.04,105.0,105.02,8444.0
2016-11-18 12:35:00,105.02,105.02,104.94,104.97,15141.0,105.02,105.02,104.94,104.97,15141.0
2016-11-18 12:40:00,104.96,105.0,104.94,104.94,7368.0,104.96,105.0,104.94,104.94,7368.0
2016-11-18 12:45:00,104.95,105.03,104.94,105.03,8151.0,104.95,105.03,104.94,105.03,8151.0
2016-11-18 12:50:00,105.02,105.15,105.0,105.12,16712.0,105.02,105.15,105.0,105.12,16712.0
2016-11-18 12:55:00,105.13,105.16,105.1,105.11,13737.0,105.13,105.16,105.1,105.11,13737.0
2016-11-18 13:00:00,105.1,105.15,105.08,105.11,7950.0,105.1,105.15,105.08,105.11,7950.0
2016-11-18 13:05:00,105.11,105.18,105.11,105.14,12514.0,105.11,105.18,105.11,105.14,12514.0
2016-11-18 13:10:00,105.14,105.15,105.11,105.14,8118.0,105.14,105.15,105.11,105.14,8118.0
2016-11-18 13:15:00,105.16,105.16,105.08,105.12,12676.0,105.16,105.16,105.08,105.12,12676.0
2016-11-18 13:20:00,105.15,105.15,105.08,105.09,13750.0,105.15,105.15,105.08,105.09,13750.0
2016-11-18 13:25:00,105.1,105.11,104.95,104.95,21454.0,105.1,105.11,104.95,104.95,21454.0
2016-11-18 13:30:00,104.96,105.0,104.96,104.96,26145.0,104.96,105.0,104.96,104.96,26145.0
2016-11-18 13:35:00,104.98,104.99,104.87,104.88,17050.0,104.98,104.99,104.87,104.88,17050.0
2016-11-18 13:40:00,104.88,105.0,104.87,104.97,10938.0,104.88,105.0,104.87,104.97,10938.0
2016-11-18 13:45:00,104.98,105.02,104.95,104.97,7302.0,104.98,105.02,104.95,104.97,7302.0
2016-11-18 13:50:00,104.99,105.02,104.91,104.91,10567.0,104.99,105.02,104.91,104.91,10567.0
2016-11-18 13:55:00,104.95,104.95,104.79,104.83,15822.0,104.95,104.95,104.79,104.83,15822.0
2016-11-18 14:00:00,104.81,104.84,104.74,104.84,21846.0,104.81,104.84,104.74,104.84,21846.0
2016-11-18 14:05:00,104.84,104.88,104.8,104.8,23968.0,104.84,104.88,104.8,104.8,23968.0
2016-11-18 14:10:00,104.8,104.82,104.72,104.73,8148.0,104.8,104.82,104.72,104.73,8148.0
2016-11-18 14:15:00,104.73,104.85,104.73,104.8,11038.0,104.73,104.85,104.73,104.8,11038.0
2016-11-18 14:20:00,104.79,104.85,104.74,104.85,11556.0,104.79,104.85,104.74,104.85,11556.0
2016-11-18 14:25:00,104.84,104.87,104.74,104.81,15545.0,104.84,104.87,104.74,104.81,15545.0
2016-11-18 14:30:00,104.81,104.91,104.79,104.89,12007.0,104.81,104.91,104.79,104.89,12007.0
2016-11-18 14:35:00,104.88,104.9,104.83,104.84,10758.0,104.88,104.9,104.83,104.84,10758.0
2016-11-18 14:40:00,104.85,105.0,104.85,105.0,15153.0,104.85,105.0,104.85,105.0,15153.0
2016-11-18 14:45:00,105.0,105.01,104.96,104.98,31519.0,105.0,105.01,104.96,104.98,31519.0
2016-11-18 14:50:00,104.98,105.06,104.96,105.0,11137.0,104.98,105.06,104.96,105.0,11137.0
2016-11-18 14:55:00,105.0,105.0,104.94,104.97,10448.0,105.0,105.0,104.94,104.97,10448.0
2016-11-18 15:00:00,104.99,105.04,104.96,104.98,16521.0,104.99,105.04,104.96,104.98,16521.0
2016-11-18 15:05:00,104.99,105.01,104.85,104.89,14302.0,104.99,105.01,104.85,104.89,14302.0
2016-11-18 15:10:00,104.89,104.97,104.86,104.86,11580.0,104.89,104.97,104.86,104.86,11580.0
2016-11-18 15:15:00,104.86,104.96,104.85,104.94,18171.0,104.86,104.96,104.85,104.94,18171.0
2016-11-18 15:20:00,104.95,104.98,104.94,104.95,16310.0,104.95,104.98,104.94,104.95,16310.0
2016-11-18 15:25:00,104.95,105.01,104.92,105.0,31293.0,104.95,105.01,104.92,105.0,31293.0
2016-11-18 15:30:00,105.0,105.03,104.98,104.99,13608.0,105.0,105.03,104.98,104.99,13608.0
2016-11-18 15:35:00,104.98,105.04,104.97,104.99,28206.0,104.98,105.04,104.97,104.99,28206.0
2016-11-18 15:40:00,104.99,105.03,104.99,105.01,27723.0,104.99,105.03,104.99,105.01,27723.0
2016-11-18 15:45:00,105.02,105.05,104.98,105.05,53684.0,105.02,105.05,104.98,105.05,53684.0
2016-11-18 15:50:00,105.05,105.06,104.98,104.98,68871.0,105.05,105.06,104.98,104.98,68871.0
2016-11-18 15:55:00,104.99,105.02,104.94,105.0,153865.0,104.99,105.02,104.94,105.0,153865.0
2016-11-21 09:30:00,105.56,105.91,105.52,105.75,48276.0,105.56,105.91,105.52,105.75,48276.0
2016-11-21 09:35:00,105.77,106.12,105.73,106.0,13709.0,105.77,106.12,105.73,106.0,13709.0
2016-11-21 09:40:00,105.96,106.05,105.82,106.02,10374.0,105.96,106.05,105.82,106.02,10374.0
2016-11-21 09:45:00,105.98,106.11,105.93,105.96,10381.0,105.98,106.11,105.93,105.96,10381.0
2016-11-21 09:50:00,105.96,106.04,105.93,105.94,5900.0,105.96,106.04,105.93,105.94,5900.0
2016-11-21 09:55:00,105.96,106.07,105.94,106.07,10620.0,105.96,106.07,105.94,106.07,10620.0
2016-11-21 10:00:00,106.06,106.15,105.96,106.03,9005.0,106.06,106.15,105.96,106.03,9005.0
2016-11-21 10:05:00,105.98,105.98,105.72,105.75,7843.0,105.98,105.98,105.72,105.75,7843.0
2016-11-21 10:10:00,105.74,105.89,105.71,105.85,78769.0,105.74,105.89,105.71,105.85,78769.0
2016-11-21 10:15:00,105.84,105.85,105.68,105.69,14288.0,105.84,105.85,105.68,105.69,14288.0
2016-11-21 10:20:00,105.7,105.8,105.64,105.68,20846.0,105.7,105.8,105.64,105.68,20846.0
2016-11-21 10:25:00,105.67,105.69,105.35,105.44,19487.0,105.67,105.69,105.35,105.44,19487.0
2016-11-21 10:30:00,105.46,105.52,105.39,105.52,7913.0,105.46,105.52,105.39,105.52,7913.0
2016-11-21 10:35:00,105.49,105.49,105.37,105.47,10840.0,105.49,105.49,105.37,105.47,10840.0
2016-11-21 10:40:00,105.44,105.46,105.35,105.42,4643.0,105.44,105.46,105.35,105.42,4643.0
2016-11-21 10:45:00,105.43,105.47,105.25,105.26,10776.0,105.43,105.47,105.25,105.26,10776.0
2016-11-21 10:50:00,105.31,105.39,105.26,105.31,9996.0,105.31,105.39,105.26,105.31,9996.0
2016-11-21 10:55:00,105.3,105.3,105.22,105.25,8994.0,105.3,105.3,105.22,105.25,8994.0
2016-11-21 11:00:00,105.28,105.34,105.17,105.18,14587.0,105.28,105.34,105.17,105.18,14587.0
2016-11-21 11:05:00,105.17,105.2,105.14,105.2,6005.0,105.17,105.2,105.14,105.2,6005.0
2016-11-21 11:10:00,105.21,105.45,105.2,105.36,10395.0,105.21,105.45,105.2,105.36,10395.0
2016-11-21 11:15:00,105.37,105.53,105.35,105.44,9686.0,105.37,105.53,105.35,105.44,9686.0
2016-11-21 11:20:00,105.44,105.44,105.35,105.37,9815.0,105.44,105.44,105.35,105.37,9815.0
2016-11-21 11:25:00,105.38,105.46,105.37,105.42,5674.0,105.38,105.46,105.37,105.42,5674.0
2016-11-21 11:30:00,105.4,105.45,105.29,105.29,16497.0,105.4,105.45,105.29,105.29,16497.0
2016-11-21 11:35:00,105.28,105.28,105.15,105.2,13642.0,105.28,105.28,105.15,105.2,13642.0
2016-11-21 11:40:00,105.18,105.24,105.17,105.22,15890.0,105.18,105.24,105.17,105.22,15890.0
2016-11-21 11:45:00,105.24,105.24,105.21,105.23,28203.0,105.24,105.24,105.21,105.23,28203.0
2016-11-21 11:50:00,105.24,105.3,105.22,105.25,45670.0,105.24,105.3,105.22,105.25,45670.0
2016-11-21 11:55:00,105.26,105.26,105.16,105.24,19558.0,105.26,105.26,105.16,105.24,19558.0
2016-11-21 12:00:00,105.24,105.41,105.22,105.36,38712.0,105.24,105.41,105.22,105.36,38712.0
2016-11-21 12:05:00,105.36,105.46,105.32,105.45,44969.0,105.36,105.46,105.32,105.45,44969.0
2016-11-21 12:10:00,105.43,105.45,105.36,105.38,8577.0,105.43,105.45,105.36,105.38,8577.0
2016-11-21 12:15:00,105.36,105.44,105.34,105.43,8903.0,105.36,105.44,105.34,105.43,8903.0
2016-11-21 12:20:00,105.43,105.52,105.42,105.51,5930.0,105.43,105.52,105.42,105.51,5930.0
2016-11-21 12:25:00,105.5,105.52,105.44,105.47,3893.0,105.5,105.52,105.44,105.47,3893.0
2016-11-21 12:30:00,105.49,105.6,105.46,105.46,10023.0,105.49,105.6,105.46,105.46,10023.0
2016-11-21 12:35:00,105.42,105.53,105.42,105.49,8100.0,105.42,105.53,105.42,105.49,8100.0
2016-11-21 12:40:00,105.53,105.63,105.49,105.61,10259.0,105.53,105.63,105.49,105.61,10259.0
2016-11-21 12:45:00,105.63,105.7,105.57,105.68,7838.0,105.63,105.7,105.57,105.68,7838.0
2016-11-21 12:50:00,105.7,105.72,105.66,105.7,12468.0,105.7,105.72,105.66,105.7,12468.0
2016-11-21 12:55:00,105.7,105.72,105.6,105.6,7842.0,105.7,105.72,105.6,105.6,7842.0
2016-11-21 13:00:00,105.61,105.65,105.56,105.65,11631.0,105.61,105.65,105.56,105.65,11631.0
2016-11-21 13:05:00,105.62,105.7,105.6,105.6,7762.0,105.62,105.7,105.6,105.6,7762.0
2016-11-21 13:10:00,105.61,105.65,105.53,105.57,13357.0,105.61,105.65,105.53,105.57,13357.0
2016-11-21 13:15:00,105.54,105.6,105.5,105.52,7475.0,105.54,105.6,105.5,105.52,7475.0
2016-11-21 13:20:00,105.51,105.52,105.4,105.44,11193.0,105.51,105.52,105.4,105.44,11193.0
2016-11-21 13:25:00,105.42,105.47,105.37,105.46,11272.0,105.42,105.47,105.37,105.46,11272.0
2016-11-21 13:30:00,105.45,105.49,105.44,105.49,17963.0,105.45,105.49,105.44,105.49,17963.0
2016-11-21 13:35:00,105.48,105.5,105.47,105.48,7084.0,105.48,105.5,105.47,105.48,7084.0
2016-11-21 13:40:00,105.48,105.52,105.47,105.48,5538.0,105.48,105.52,105.47,105.48,5538.0
2016-11-21 13:45:00,105.48,105.54,105.45,105.47,24037.0,105.48,105.54,105.45,105.47,24037.0
2016-11-21 13:50:00,105.46,105.5,105.41,105.5,17017.0,105.46,105.5,105.41,105.5,17017.0
2016-11-21 13:55:00,105.51,105.54,105.45,105.46,14235.0,105.51,105.54,105.45,105.46,14235.0
2016-11-21 14:00:00,105.46,105.48,105.45,105.48,15000.0,105.46,105.48,105.45,105.48,15000.0
2016-11-21 14:05:00,105.48,105.51,105.41,105.44,26770.0,105.48,105.51,105.41,105.44,26770.0
2016-11-21 14:10:00,105.43,105.5,105.43,105.46,21186.0,105.43,105.5,105.43,105.46,21186.0
2016-11-21 14:15:00,105.46,105.5,105.42,105.48,11104.0,105.46,105.5,105.42,105.48,11104.0
2016-11-21 14:20:00,105.47,105.52,105.44,105.46,11182.0,105.47,105.52,105.44,105.46,11182.0
2016-11-21 14:25:00,105.46,105.48,105.45,105.47,7003.0,105.46,105.48,105.45,105.47,7003.0
2016-11-21 14:30:00,105.45,105.56,105.45,105.48,14557.0,105.45,105.56,105.45,105.48,14557.0
2016-11-21 14:35:00,105.45,105.52,105.45,105.51,13455.0,105.45,105.52,105.45,105.51,13455.0
2016-11-21 14:40:00,105.51,105.54,105.49,105.5,9570.0,105.51,105.54,105.49,105.5,9570.0
2016-11-21 14:45:00,105.5,105.55,105.47,105.55,11047.0,105.5,105.55,105.47,105.55,11047.0
2016-11-21 14:50:00,105.55,105.59,105.52,105.54,15882.0,105.55,105.59,105.52,105.54,15882.0
2016-11-21 14:55:00,105.54,105.54,105.48,105.51,13679.0,105.54,105.54,105.48,105.51,13679.0
2016-11-21 15:00:00,105.5,105.53,105.48,105.51,15386.0,105.5,105.53,105.48,105.51,15386.0
2016-11-21 15:05:00,105.52,105.57,105.5,105.52,13315.0,105.52,105.57,105.5,105.52,13315.0
2016-11-21 15:10:00,105.52,105.58,105.51,105.57,14516.0,105.52,105.58,105.51,105.57,14516.0
2016-11-21 15:15:00,105.58,105.61,105.55,105.56,12832.0,105.58,105.61,105.55,105.56,12832.0
2016-11-21 15:20:00,105.56,105.57,105.51,105.53,27941.0,105.56,105.57,105.51,105.53,27941.0
2016-11-21 15:25:00,105.54,105.58,105.53,105.57,22237.0,105.54,105.58,105.53,105.57,22237.0
2016-11-21 15:30:00,105.58,105.59,105.54,105.58,20401.0,105.58,105.59,105.54,105.58,20401.0
2016-11-21 15:35:00,105.58,105.58,105.52,105.53,19714.0,105.58,105.58,105.52,105.53,19714.0
2016-11-21 15:40:00,105.54,105.55,105.44,105.49,24707.0,105.54,105.55,105.44,105.49,24707.0
2016-11-21 15:45:00,105.48,105.62,105.48,105.61,28385.0,105.48,105.62,105.48,105.61,28385.0
2016-11-21 15:50:00,105.62,105.73,105.55,105.68,66199.0,105.62,105.73,105.55,105.68,66199.0
2016-11-21 15:55:00,105.67,105.71,105.57,105.65,89825.0,105.67,105.71,105.57,105.65,89825.0
2016-11-22 09:30:00,105.85,106.0,105.7,105.7,22126.0,105.85,106.0,105.7,105.7,22126.0
2016-11-22 09:35:00,105.7,105.7,105.47,105.59,9621.0,105.7,105.7,105.47,105.59,9621.0
2016-11-22 09:40:00,105.55,105.58,105.1,105.34,23707.0,105.55,105.58,105.1,105.34,23707.0
2016-11-22 09:45:00,105.37,105.54,105.35,105.46,10951.0,105.37,105.54,105.35,105.46,10951.0
2016-11-22 09:50:00,105.45,105.48,105.35,105.48,16122.0,105.45,105.48,105.35,105.48,16122.0
2016-11-22 09:55:00,105.45,105.49,105.26,105.32,9000.0,105.45,105.49,105.26,105.32,9000.0
2016-11-22 10:00:00,105.32,105.48,105.3,105.34,17059.0,105.32,105.48,105.3,105.34,17059.0
2016-11-22 10:05:00,105.31,105.32,105.23,105.27,8483.0,105.31,105.32,105.23,105.27,8483.0
2016-11-22 10:10:00,105.26,105.29,105.15,105.22,17371.0,105.26,105.29,105.15,105.22,17371.0
2016-11-22 10:15:00,105.23,105.35,105.2,105.26,9113.0,105.23,105.35,105.2,105.26,9113.0
2016-11-22 10:20:00,105.28,105.36,105.28,105.3,6533.0,105.28,105.36,105.28,105.3,6533.0
2016-11-22 10:25:00,105.31,105.31,105.17,105.2,5858.0,105.31,105.31,105.17,105.2,5858.0
2016-11-22 10:30:00,105.2,105.3,105.19,105.29,5269.0,105.2,105.3,105.19,105.29,5269.0
2016-11-22 10:35:00,105.3,105.48,105.3,105.47,11111.0,105.3,105.48,105.3,105.47,11111.0
2016-11-22 10:40:00,105.47,105.48,105.39,105.46,16536.0,105.47,105.48,105.39,105.46,16536.0
2016-11-22 10:45:00,105.45,105.45,105.26,105.4,26202.0,105.45,105.45,105.26,105.4,26202.0
2016-11-22 10:50:00,105.41,105.6,105.39,105.56,16295.0,105.41,105.6,105.39,105.56,16295.0
2016-11-22 10:55:00,105.57,105.63,105.4,105.42,10379.0,105.57,105.63,105.4,105.42,10379.0
2016-11-22 11:00:00,105.4,105.4,105.33,105.38,6916.0,105.4,105.4,105.33,105.38,6916.0
2016-11-22 11:05:00,105.39,105.51,105.37,105.43,13380.0,105.39,105.51,105.37,105.43,13380.0
2016-11-22 11:10:00,105.44,105.44,105.33,105.33,3781.0,105.44,105.44,105.33,105.33,3781.0
2016-11-22 11:15:00,105.32,105.37,105.25,105.26,15088.0,105.32,105.37,105.25,105.26,15088.0
2016-11-22 11:20:00,105.23,105.35,105.21,105.28,9939.0,105.23,105.35,105.21,105.28,9939.0
2016-11-22 11:25:00,105.31,105.32,105.16,105.16,9597.0,105.31,105.32,105.16,105.16,9597.0
2016-11-22 11:30:00,105.18,105.22,105.07,105.08,11062.0,105.18,105.22,105.07,105.08,11062.0
2016-11-22 11:35:00,105.1,105.17,105.06,105.16,6538.0,105.1,105.17,105.06,105.16,6538.0
2016-11-22 11:40:00,105.16,105.2,105.08,105.1,10231.0,105.16,105.2,105.08,105.1,10231.0
2016-11-22 11:45:00,105.11,105.16,105.07,105.09,7400.0,105.11,105.16,105.07,105.09,7400.0
2016-11-22 11:50:00,105.09,105.14,105.08,105.12,6230.0,105.09,105.14,105.08,105.12,6230.0
2016-11-22 11:55:00,105.1,105.23,105.1,105.2,17116.0,105.1,105.23,105.1,105.2,17116.0
2016-11-22 12:00:00,105.2,105.21,105.08,105.08,10634.0,105.2,105.21,105.08,105.08,10634.0
2016-11-22 12:05:00,105.07,105.22,105.04,105.2,14052.0,105.07,105.22,105.04,105.2,14052.0
2016-11-22 12:10:00,105.22,105.27,105.15,105.16,14472.0,105.22,105.27,105.15,105.16,14472.0
2016-11-22 12:15:00,105.13,105.23,105.13,105.15,9579.0,105.13,105.23,105.13,105.15,9579.0
2016-11-22 12:20:00,105.15,105.27,105.13,105.24,16894.0,105.15,105.27,105.13,105.24,16894.0
2016-11-22 12:25:00,105.24,105.25,105.18,105.18,7261.0,105.24,105.25,105.18,105.18,7261.0
2016-11-22 12:30:00,105.23,105.27,105.18,105.2,12682.0,105.23,105.27,105.18,105.2,12682.0
2016-11-22 12:35:00,105.23,105.3,105.18,105.18,13745.0,105.23,105.3,105.18,105.18,13745.0
2016-11-22 12:40:00,105.16,105.28,105.16,105.28,20719.0,105.16,105.28,105.16,105.28,20719.0
2016-11-22 12:45:00,105.26,105.31,105.25,105.27,6203.0,105.26,105.31,105.25,105.27,6203.0
2016-11-22 12:50:00,105.26,105.29,105.23,105.25,7817.0,105.26,105.29,105.23,105.25,7817.0
2016-11-22 12:55:00,105.25,105.43,105.24,105.39,7786.0,105.25,105.43,105.24,105.39,7786.0
2016-11-22 13:00:00,105.39,105.52,105.38,105.52,4106.0,105.39,105.52,105.38,105.52,4106.0
2016-11-22 13:05:00,105.54,105.68,105.54,105.56,11224.0,105.54,105.68,105.54,105.56,11224.0
2016-11-22 13:10:00,105.56,105.63,105.53,105.61,5387.0,105.56,105.63,105.53,105.61,5387.0
2016-11-22 13:15:00,105.62,105.63,105.55,105.58,7601.0,105.62,105.63,105.55,105.58,7601.0
2016-11-22 13:20:00,105.57,105.63,105.54,105.62,6742.0,105.57,105.63,105.54,105.62,6742.0
2016-11-22 13:25:00,105.61,105.67,105.6,105.62,9988.0,105.61,105.67,105.6,105.62,9988.0
2016-11-22 13:30:00,105.62,105.69,105.6,105.69,4242.0,105.62,105.69,105.6,105.69,4242.0
2016-11-22 13:35:00,105.67,105.69,105.58,105.65,14476.0,105.67,105.69,105.58,105.65,14476.0
2016-11-22 13:40:00,105.63,105.64,105.54,105.56,5142.0,105.63,105.64,105.54,105.56,5142.0
2016-11-22 13:45:00,105.56,105.62,105.55,105.56,8460.0,105.56,105.62,105.55,105.56,8460.0
2016-11-22 13:50:00,105.55,105.65,105.52,105.63,10398.0,105.55,105.65,105.52,105.63,10398.0
2016-11-22 13:55:00,105.64,105.65,105.53,105.55,13483.0,105.64,105.65,105.53,105.55,13483.0
2016-11-22 14:00:00,105.55,105.55,105.47,105.47,7282.0,105.55,105.55,105.47,105.47,7282.0
2016-11-22 14:05:00,105.47,105.5,105.46,105.49,11471.0,105.47,105.5,105.46,105.49,11471.0
2016-11-22 14:10:00,105.48,105.48,105.41,105.44,17691.0,105.48,105.48,105.41,105.44,17691.0
2016-11-22 14:15:00,105.45,105.49,105.36,105.38,16711.0,105.45,105.49,105.36,105.38,16711.0
2016-11-22 14:20:00,105.37,105.42,105.34,105.37,14303.0,105.37,105.42,105.34,105.37,14303.0
2016-11-22 14:25:00,105.36,105.4,105.29,105.3,15125.0,105.36,105.4,105.29,105.3,15125.0
2016-11-22 14:30:00,105.31,105.34,105.23,105.25,11212.0,105.31,105.34,105.23,105.25,11212.0
2016-11-22 14:35:00,105.26,105.32,105.24,105.27,13756.0,105.26,105.32,105.24,105.27,13756.0
2016-11-22 14:40:00,105.27,105.37,105.26,105.37,15424.0,105.27,105.37,105.26,105.37,15424.0
2016-11-22 14:45:00,105.38,105.38,105.25,105.29,8932.0,105.38,105.38,105.25,105.29,8932.0
2016-11-22 14:50:00,105.29,105.32,105.27,105.29,11807.0,105.29,105.32,105.27,105.29,11807.0
2016-11-22 14:55:00,105.29,105.29,105.22,105.24,7725.0,105.29,105.29,105.22,105.24,7725.0
2016-11-22 15:00:00,105.24,105.26,105.22,105.23,14262.0,105.24,105.26,105.22,105.23,14262.0
2016-11-22 15:05:00,105.23,105.24,105.19,105.2,21090.0,105.23,105.24,105.19,105.2,21090.0
2016-11-22 15:10:00,105.2,105.26,105.2,105.24,15727.0,105.2,105.26,105.2,105.24,15727.0
2016-11-22 15:15:00,105.24,105.31,105.23,105.31,19597.0,105.24,105.31,105.23,105.31,19597.0
2016-11-22 15:20:00,105.31,105.31,105.21,105.21,19594.0,105.31,105.31,105.21,105.21,19594.0
2016-11-22 15:25:00,105.22,105.25,105.17,105.22,23803.0,105.22,105.25,105.17,105.22,23803.0
2016-11-22 15:30:00,105.22,105.3,105.22,105.27,23430.0,105.22,105.3,105.22,105.27,23430.0
2016-11-22 15:35:00,105.28,105.28,105.2,105.22,40115.0,105.28,105.28,105.2,105.22,40115.0
2016-11-22 15:40:00,105.22,105.24,105.13,105.15,36034.0,105.22,105.24,105.13,105.15,36034.0
2016-11-22 15:45:00,105.16,105.23,105.15,105.21,35002.0,105.16,105.23,105.15,105.21,35002.0
2016-11-22 15:50:00,105.21,105.4,105.2,105.32,69827.0,105.21,105.4,105.2,105.32,69827.0
2016-11-22 15:55:00,105.31,105.33,105.19,105.21,105115.0,105.31,105.33,105.19,105.21,105115.0
2016-11-23 09:30:00,105.42,105.51,105.23,105.33,48857.0,105.42,105.51,105.23,105.33,48857.0
2016-11-23 09:35:00,105.39,105.56,105.3,105.34,22421.0,105.39,105.56,105.3,105.34,22421.0
2016-11-23 09:40:00,105.33,105.33,104.9,104.98,19885.0,105.33,105.33,104.9,104.98,19885.0
2016-11-23 09:45:00,105.04,105.04,104.82,104.82,13107.0,105.04,105.04,104.82,104.82,13107.0
2016-11-23 09:50:00,104.85,104.94,104.78,104.83,14930.0,104.85,104.94,104.78,104.83,14930.0
2016-11-23 09:55:00,104.78,104.81,104.59,104.59,18367.0,104.78,104.81,104.59,104.59,18367.0
2016-11-23 10:00:00,104.66,104.75,104.58,104.61,8379.0,104.66,104.75,104.58,104.61,8379.0
2016-11-23 10:05:00,104.61,104.75,104.5,104.5,13090.0,104.61,104.75,104.5,104.5,13090.0
2016-11-23 10:10:00,104.5,104.53,104.37,104.38,12643.0,104.5,104.53,104.37,104.38,12643.0
2016-11-23 10:15:00,104.33,104.46,104.29,104.42,13102.0,104.33,104.46,104.29,104.42,13102.0
2016-11-23 10:20:00,104.41,104.57,104.35,104.49,20427.0,104.41,104.57,104.35,104.49,20427.0
2016-11-23 10:25:00,104.44,104.5,104.27,104.38,16219.0,104.44,104.5,104.27,104.38,16219.0
2016-11-23 10:30:00,104.34,104.4,104.29,104.32,11004.0,104.34,104.4,104.29,104.32,11004.0
2016-11-23 10:35:00,104.32,104.32,104.14,104.2,22552.0,104.32,104.32,104.14,104.2,22552.0
2016-11-23 10:40:00,104.2,104.35,104.17,104.29,9827.0,104.2,104.35,104.17,104.29,9827.0
2016-11-23 10:45:00,104.33,104.36,104.24,104.28,15991.0,104.33,104.36,104.24,104.28,15991.0
2016-11-23 10:50:00,104.28,104.33,104.21,104.21,9491.0,104.28,104.33,104.21,104.21,9491.0
2016-11-23 10:55:00,104.24,104.36,104.22,104.36,13107.0,104.24,104.36,104.22,104.36,13107.0
2016-11-23 11:00:00,104.37,104.38,104.28,104.28,9392.0,104.37,104.38,104.28,104.28,9392.0
2016-11-23 11:05:00,104.3,104.38,104.27,104.3,9397.0,104.3,104.38,104.27,104.3,9397.0
2016-11-23 11:10:00,104.3,104.38,104.29,104.33,9864.0,104.3,104.38,104.29,104.33,9864.0
2016-11-23 11:15:00,104.34,104.35,104.26,104.27,12723.0,104.34,104.35,104.26,104.27,12723.0
2016-11-23 11:20:00,104.26,104.26,104.12,104.17,12929.0,104.26,104.26,104.12,104.17,12929.0
2016-11-23 11:25:00,104.17,104.18,104.04,104.07,13350.0,104.17,104.18,104.04,104.07,13350.0
2016-11-23 11:30:00,104.06,104.07,104.0,104.05,13929.0,104.06,104.07,104.0,104.05,13929.0
2016-11-23 11:35:00,104.06,104.17,104.0,104.16,12882.0,104.06,104.17,104.0,104.16,12882.0
2016-11-23 11:40:00,104.18,104.25,104.18,104.24,7191.0,104.18,104.25,104.18,104.24,7191.0
2016-11-23 11:45:00,104.24,104.26,104.17,104.18,7293.0,104.24,104.26,104.17,104.18,7293.0
2016-11-23 11:50:00,104.18,104.27,104.17,104.2,8550.0,104.18,104.27,104.17,104.2,8550.0
2016-11-23 11:55:00,104.2,104.31,104.09,104.29,13440.0,104.2,104.31,104.09,104.29,13440.0
2016-11-23 12:00:00,104.27,104.29,104.17,104.19,14274.0,104.27,104.29,104.17,104.19,14274.0
2016-11-23 12:05:00,104.19,104.3,104.18,104.25,12585.0,104.19,104.3,104.18,104.25,12585.0
2016-11-23 12:10:00,104.25,104.33,104.25,104.25,13867.0,104.25,104.33,104.25,104.25,13867.0
2016-11-23 12:15:00,104.27,104.36,104.27,104.31,11574.0,104.27,104.36,104.27,104.31,11574.0
2016-11-23 12:20:00,104.3,104.32,104.26,104.29,14378.0,104.3,104.32,104.26,104.29,14378.0
2016-11-23 12:25:00,104.29,104.32,104.25,104.25,9778.0,104.29,104.32,104.25,104.25,9778.0
2016-11-23 12:30:00,104.24,104.24,104.19,104.2,9490.0,104.24,104.24,104.19,104.2,9490.0
2016-11-23 12:35:00,104.2,104.28,104.18,104.27,9422.0,104.2,104.28,104.18,104.27,9422.0
2016-11-23 12:40:00,104.27,104.28,104.17,104.26,13922.0,104.27,104.28,104.17,104.26,13922.0
2016-11-23 12:45:00,104.24,104.35,104.24,104.29,12850.0,104.24,104.35,104.24,104.29,12850.0
2016-11-23 12:50:00,104.29,104.3,104.22,104.23,10906.0,104.29,104.3,104.22,104.23,10906.0
2016-11-23 12:55:00,104.23,104.25,104.14,104.18,11258.0,104.23,104.25,104.14,104.18,11258.0
2016-11-23 13:00:00,104.2,104.29,104.18,104.26,8840.0,104.2,104.29,104.18,104.26,8840.0
2016-11-23 13:05:00,104.27,104.29,104.25,104.27,8953.0,104.27,104.29,104.25,104.27,8953.0
2016-11-23 13:10:00,104.27,104.3,104.26,104.28,8270.0,104.27,104.3,104.26,104.28,8270.0
2016-11-23 13:15:00,104.29,104.29,104.25,104.27,10053.0,104.29,104.29,104.25,104.27,10053.0
2016-11-23 13:20:00,104.28,104.29,104.1,104.12,48403.0,104.28,104.29,104.1,104.12,48403.0
2016-11-23 13:25:00,104.13,104.21,104.08,104.1,9788.0,104.13,104.21,104.08,104.1,9788.0
2016-11-23 13:30:00,104.11,104.22,104.11,104.19,10437.0,104.11,104.22,104.11,104.19,10437.0
2016-11-23 13:35:00,104.2,104.21,104.14,104.15,11698.0,104.2,104.21,104.14,104.15,11698.0
2016-11-23 13:40:00,104.15,104.22,104.11,104.15,10062.0,104.15,104.22,104.11,104.15,10062.0
2016-11-23 13:45:00,104.14,104.14,104.09,104.12,10751.0,104.14,104.14,104.09,104.12,10751.0
2016-11-23 13:50:00,104.12,104.13,104.02,104.02,18958.0,104.12,104.13,104.02,104.02,18958.0
2016-11-23 13:55:00,104.03,104.03,103.98,104.03,20525.0,104.03,104.03,103.98,104.03,20525.0
2016-11-23 14:00:00,104.04,104.18,104.03,104.16,7350.0,104.04,104.18,104.03,104.16,7350.0
2016-11-23 14:05:00,104.15,104.23,104.11,104.11,18210.0,104.15,104.23,104.11,104.11,18210.0
2016-11-23 14:10:00,104.14,104.23,104.12,104.22,13537.0,104.14,104.23,104.12,104.22,13537.0
2016-11-23 14:15:00,104.21,104.27,104.16,104.2,12601.0,104.21,104.27,104.16,104.2,12601.0
2016-11-23 14:20:00,104.2,104.22,104.16,104.18,12520.0,104.2,104.22,104.16,104.18,12520.0
2016-11-23 14:25:00,104.2,104.26,104.15,104.15,16805.0,104.2,104.26,104.15,104.15,16805.0
2016-11-23 14:30:00,104.16,104.19,104.16,104.19,8100.0,104.16,104.19,104.16,104.19,8100.0
2016-11-23 14:35:00,104.18,104.18,104.08,104.14,11600.0,104.18,104.18,104.08,104.14,11600.0
2016-11-23 14:40:00,104.13,104.18,104.11,104.14,13187.0,104.13,104.18,104.11,104.14,13187.0
2016-11-23 14:45:00,104.14,104.16,104.05,104.05,17771.0,104.14,104.16,104.05,104.05,17771.0
2016-11-23 14:50:00,104.05,104.07,103.98,104.05,40804.0,104.05,104.07,103.98,104.05,40804.0
2016-11-23 14:55:00,104.05,104.12,104.03,104.09,34486.0,104.05,104.12,104.03,104.09,34486.0
2016-11-23 15:00:00,104.09,104.15,104.04,104.05,24171.0,104.09,104.15,104.04,104.05,24171.0
2016-11-23 15:05:00,104.05,104.13,104.03,104.13,23370.0,104.05,104.13,104.03,104.13,23370.0
2016-11-23 15:10:00,104.14,104.16,104.08,104.13,31681.0,104.14,104.16,104.08,104.13,31681.0
2016-11-23 15:15:00,104.13,104.19,104.08,104.09,27166.0,104.13,104.19,104.08,104.09,27166.0
2016-11-23 15:20:00,104.09,104.1,104.02,104.05,30201.0,104.09,104.1,104.02,104.05,30201.0
2016-11-23 15:25:00,104.05,104.07,104.02,104.02,30708.0,104.05,104.07,104.02,104.02,30708.0
2016-11-23 15:30:00,104.03,104.04,103.99,104.01,43077.0,104.03,104.04,103.99,104.01,43077.0
2016-11-23 15:35:00,104.01,104.1,104.0,104.05,24896.0,104.01,104.1,104.0,104.05,24896.0
2016-11-23 15:40:00,104.06,104.07,104.02,104.04,50438.0,104.06,104.07,104.02,104.04,50438.0
2016-11-23 15:45:00,104.05,104.16,104.04,104.08,57608.0,104.05,104.16,104.04,104.08,57608.0
2016-11-23 15:50:00,104.08,104.17,104.08,104.11,72709.0,104.08,104.17,104.08,104.11,72709.0
2016-11-23 15:55:00,104.11,104.23,104.07,104.21,168835.0,104.11,104.23,104.07,104.21,168835.0
2016-11-25 09:30:00,104.17,104.58,103.9,103.92,48159.0,104.17,104.58,103.9,103.92,48159.0
2016-11-25 09:35:00,103.96,104.38,103.96,104.36,23205.0,103.96,104.38,103.96,104.36,23205.0
2016-11-25 09:40:00,104.4,104.54,104.35,104.54,20061.0,104.4,104.54,104.35,104.54,20061.0
2016-11-25 09:45:00,104.5,104.69,104.33,104.69,20192.0,104.5,104.69,104.33,104.69,20192.0
2016-11-25 09:50:00,104.64,104.68,104.41,104.43,24781.0,104.64,104.68,104.41,104.43,24781.0
2016-11-25 09:55:00,104.43,104.58,104.43,104.58,12271.0,104.43,104.58,104.43,104.58,12271.0
2016-11-25 10:00:00,104.59,104.59,104.44,104.46,14028.0,104.59,104.59,104.44,104.46,14028.0
2016-11-25 10:05:00,104.46,104.48,104.25,104.25,13085.0,104.46,104.48,104.25,104.25,13085.0
2016-11-25 10:10:00,104.24,104.29,104.13,104.22,19482.0,104.24,104.29,104.13,104.22,19482.0
2016-11-25 10:15:00,104.19,104.27,104.17,104.23,10561.0,104.19,104.27,104.17,104.23,10561.0
2016-11-25 10:20:00,104.23,104.34,104.22,104.31,16477.0,104.23,104.34,104.22,104.31,16477.0
2016-11-25 10:25:00,104.33,104.53,104.33,104.44,9800.0,104.33,104.53,104.33,104.44,9800.0
2016-11-25 10:30:00,104.47,104.53,104.43,104.48,10699.0,104.47,104.53,104.43,104.48,10699.0
2016-11-25 10:35:00,104.48,104.5,104.42,104.48,12689.0,104.48,104.5,104.42,104.48,12689.0
2016-11-25 10:40:00,104.48,104.58,104.45,104.58,10759.0,104.48,104.58,104.45,104.58,10759.0
2016-11-25 10:45:00,104.59,104.59,104.47,104.51,11454.0,104.59,104.59,104.47,104.51,11454.0
2016-11-25 10:50:00,104.5,104.5,104.36,104.38,10872.0,104.5,104.5,104.36,104.38,10872.0
2016-11-25 10:55:00,104.38,104.45,104.35,104.45,6327.0,104.38,104.45,104.35,104.45,6327.0
2016-11-25 11:00:00,104.45,104.48,104.41,104.48,13325.0,104.45,104.48,104.41,104.48,13325.0
2016-11-25 11:05:00,104.48,104.51,104.4,104.4,11155.0,104.48,104.51,104.4,104.4,11155.0
2016-11-25 11:10:00,104.39,104.42,104.38,104.42,10516.0,104.39,104.42,104.38,104.42,10516.0
2016-11-25 11:15:00,104.42,104.64,104.41,104.61,18851.0,104.42,104.64,104.41,104.61,18851.0
2016-11-25 11:20:00,104.64,104.65,104.42,104.42,19991.0,104.64,104.65,104.42,104.42,19991.0
2016-11-25 11:25:00,104.43,104.66,104.43,104.66,10038.0,104.43,104.66,104.43,104.66,10038.0
2016-11-25 11:30:00,104.67,104.67,104.55,104.59,10121.0,104.67,104.67,104.55,104.59,10121.0
2016-11-25 11:35:00,104.59,104.6,104.53,104.57,9264.0,104.59,104.6,104.53,104.57,9264.0
2016-11-25 11:40:00,104.58,104.63,104.55,104.57,9574.0,104.58,104.63,104.55,104.57,9574.0
2016-11-25 11:45:00,104.57,104.58,104.51,104.56,9889.0,104.57,104.58,104.51,104.56,9889.0
2016-11-25 11:50:00,104.56,104.63,104.56,104.59,8651.0,104.56,104.63,104.56,104.59,8651.0
2016-11-25 11:55:00,104.59,104.65,104.58,104.62,13988.0,104.59,104.65,104.58,104.62,13988.0
2016-11-25 12:00:00,104.61,104.7,104.59,104.65,11675.0,104.61,104.7,104.59,104.65,11675.0
2016-11-25 12:05:00,104.65,104.65,104.59,104.62,11857.0,104.65,104.65,104.59,104.62,11857.0
2016-11-25 12:10:00,104.63,104.67,104.61,104.67,9437.0,104.63,104.67,104.61,104.67,9437.0
2016-11-25 12:15:00,104.66,104.73,104.65,104.71,9927.0,104.66,104.73,104.65,104.71,9927.0
2016-11-25 12:20:00,104.71,104.76,104.7,104.76,7984.0,104.71,104.76,104.7,104.76,7984.0
2016-11-25 12:25:00,104.75,104.82,104.71,104.72,9341.0,104.75,104.82,104.71,104.72,9341.0
2016-11-25 12:30:00,104.72,104.74,104.66,104.72,14835.0,104.72,104.74,104.66,104.72,14835.0
2016-11-25 12:35:00,104.74,104.81,104.72,104.8,20636.0,104.74,104.81,104.72,104.8,20636.0
2016-11-25 12:40:00,104.79,104.92,104.79,104.9,15470.0,104.79,104.92,104.79,104.9,15470.0
2016-11-25 12:45:00,104.93,104.94,104.79,104.88,23422.0,104.93,104.94,104.79,104.88,23422.0
2016-11-25 12:50:00,104.89,105.01,104.89,105.0,27421.0,104.89,105.01,104.89,105.0,27421.0
2016-11-25 12:55:00,105.02,105.03,104.93,105.02,79372.0,105.02,105.03,104.93,105.02,79372.0
2016-11-28 09:30:00,104.81,105.15,104.38,104.53,27592.0,104.81,105.15,104.38,104.53,27592.0
2016-11-28 09:35:00,104.61,104.77,104.49,104.56,5483.0,104.61,104.77,104.49,104.56,5483.0
2016-11-28 09:40:00,104.52,104.55,104.2,104.23,5166.0,104.52,104.55,104.2,104.23,5166.0
2016-11-28 09:45:00,104.24,104.32,104.09,104.17,13455.0,104.24,104.32,104.09,104.17,13455.0
2016-11-28 09:50:00,104.18,104.74,104.15,104.71,20143.0,104.18,104.74,104.15,104.71,20143.0
2016-11-28 09:55:00,104.71,104.81,104.62,104.73,13776.0,104.71,104.81,104.62,104.73,13776.0
2016-11-28 10:00:00,104.68,104.81,104.58,104.68,19762.0,104.68,104.81,104.58,104.68,19762.0
2016-11-28 10:05:00,104.67,104.72,104.5,104.59,17091.0,104.67,104.72,104.5,104.59,17091.0
2016-11-28 10:10:00,104.6,104.6,104.43,104.46,13459.0,104.6,104.6,104.43,104.46,13459.0
2016-11-28 10:15:00,104.45,104.46,104.27,104.27,11955.0,104.45,104.46,104.27,104.27,11955.0
2016-11-28 10:20:00,104.25,104.42,104.13,104.42,12840.0,104.25,104.42,104.13,104.42,12840.0
2016-11-28 10:25:00,104.42,104.42,104.28,104.39,12815.0,104.42,104.42,104.28,104.39,12815.0
2016-11-28 10:30:00,104.38,104.64,104.34,104.64,15197.0,104.38,104.64,104.34,104.64,15197.0
2016-11-28 10:35:00,104.64,104.64,104.5,104.55,12094.0,104.64,104.64,104.5,104.55,12094.0
2016-11-28 10:40:00,104.59,104.62,104.38,104.48,7057.0,104.59,104.62,104.38,104.48,7057.0
2016-11-28 10:45:00,104.44,104.57,104.3,104.57,11546.0,104.44,104.57,104.3,104.57,11546.0
2016-11-28 10:50:00,104.54,104.59,104.45,104.58,10706.0,104.54,104.59,104.45,104.58,10706.0
2016-11-28 10:55:00,104.57,104.57,104.37,104.41,7218.0,104.57,104.57,104.37,104.41,7218.0
2016-11-28 11:00:00,104.44,104.69,104.44,104.67,11380.0,104.44,104.69,104.44,104.67,11380.0
2016-11-28 11:05:00,104.67,104.81,104.66,104.79,14638.0,104.67,104.81,104.66,104.79,14638.0
2016-11-28 11:10:00,104.76,104.86,104.74,104.85,10396.0,104.76,104.86,104.74,104.85,10396.0
2016-11-28 11:15:00,104.87,104.97,104.84,104.88,9947.0,104.87,104.97,104.84,104.88,9947.0
2016-11-28 11:20:00,104.87,104.87,104.73,104.74,11320.0,104.87,104.87,104.73,104.74,11320.0
2016-11-28 11:25:00,104.77,104.88,104.74,104.76,7900.0,104.77,104.88,104.74,104.76,7900.0
2016-11-28 11:30:00,104.73,104.92,104.73,104.87,11600.0,104.73,104.92,104.73,104.87,11600.0
2016-11-28 11:35:00,104.9,104.99,104.76,104.83,9012.0,104.9,104.99,104.76,104.83,9012.0
2016-11-28 11:40:00,104.85,104.9,104.77,104.82,10136.0,104.85,104.9,104.77,104.82,10136.0
2016-11-28 11:45:00,104.74,104.81,104.59,104.62,10497.0,104.74,104.81,104.59,104.62,10497.0
2016-11-28 11:50:00,104.64,104.68,104.52,104.66,9950.0,104.64,104.68,104.52,104.66,9950.0
2016-11-28 11:55:00,104.64,104.79,104.62,104.75,5444.0,104.64,104.79,104.62,104.75,5444.0
2016-11-28 12:00:00,104.76,104.91,104.75,104.91,5752.0,104.76,104.91,104.75,104.91,5752.0
2016-11-28 12:05:00,104.92,104.92,104.81,104.84,6505.0,104.92,104.92,104.81,104.84,6505.0
2016-11-28 12:10:00,104.79,104.8,104.73,104.79,6096.0,104.79,104.8,104.73,104.79,6096.0
2016-11-28 12:15:00,104.8,104.81,104.7,104.81,13235.0,104.8,104.81,104.7,104.81,13235.0
2016-11-28 12:20:00,104.81,104.84,104.74,104.77,9723.0,104.81,104.84,104.74,104.77,9723.0
2016-11-28 12:25:00,104.78,104.81,104.74,104.81,7492.0,104.78,104.81,104.74,104.81,7492.0
2016-11-28 12:30:00,104.82,104.87,104.8,104.86,18347.0,104.82,104.87,104.8,104.86,18347.0
2016-11-28 12:35:00,104.84,104.86,104.79,104.79,17846.0,104.84,104.86,104.79,104.79,17846.0
2016-11-28 12:40:00,104.8,104.81,104.7,104.7,8348.0,104.8,104.81,104.7,104.7,8348.0
2016-11-28 12:45:00,104.7,104.81,104.7,104.8,6640.0,104.7,104.81,104.7,104.8,6640.0
2016-11-28 12:50:00,104.79,104.8,104.76,104.77,8765.0,104.79,104.8,104.76,104.77,8765.0
2016-11-28 12:55:00,104.77,104.88,104.77,104.88,5237.0,104.77,104.88,104.77,104.88,5237.0
2016-11-28 13:00:00,104.88,104.88,104.74,104.74,5031.0,104.88,104.88,104.74,104.74,5031.0
2016-11-28 13:05:00,104.74,104.85,104.74,104.85,3811.0,104.74,104.85,104.74,104.85,3811.0
2016-11-28 13:10:00,104.83,104.9,104.81,104.88,8805.0,104.83,104.9,104.81,104.88,8805.0
2016-11-28 13:15:00,104.87,104.89,104.81,104.83,4137.0,104.87,104.89,104.81,104.83,4137.0
2016-11-28 13:20:00,104.81,104.83,104.78,104.8,8701.0,104.81,104.83,104.78,104.8,8701.0
2016-11-28 13:25:00,104.81,104.84,104.77,104.81,10966.0,104.81,104.84,104.77,104.81,10966.0
2016-11-28 13:30:00,104.82,104.86,104.8,104.84,5320.0,104.82,104.86,104.8,104.84,5320.0
2016-11-28 13:35:00,104.84,104.89,104.83,104.89,6584.0,104.84,104.89,104.83,104.89,6584.0
2016-11-28 13:40:00,104.9,104.92,104.82,104.87,12661.0,104.9,104.92,104.82,104.87,12661.0
2016-11-28 13:45:00,104.89,104.91,104.81,104.81,11733.0,104.89,104.91,104.81,104.81,11733.0
2016-11-28 13:50:00,104.82,104.87,104.81,104.84,6738.0,104.82,104.87,104.81,104.84,6738.0
2016-11-28 13:55:00,104.84,104.9,104.83,104.9,11340.0,104.84,104.9,104.83,104.9,11340.0
2016-11-28 14:00:00,104.9,104.93,104.89,104.91,8665.0,104.9,104.93,104.89,104.91,8665.0
2016-11-28 14:05:00,104.91,105.03,104.9,104.96,14291.0,104.91,105.03,104.9,104.96,14291.0
2016-11-28 14:10:00,104.95,104.98,104.94,104.95,9566.0,104.95,104.98,104.94,104.95,9566.0
2016-11-28 14:15:00,104.95,105.02,104.95,104.98,8085.0,104.95,105.02,104.95,104.98,8085.0
2016-11-28 14:20:00,104.97,104.99,104.89,104.93,9598.0,104.97,104.99,104.89,104.93,9598.0
2016-11-28 14:25:00,104.92,104.95,104.86,104.89,5350.0,104.92,104.95,104.86,104.89,5350.0
2016-11-28 14:30:00,104.86,104.95,104.84,104.95,6877.0,104.86,104.95,104.84,104.95,6877.0
2016-11-28 14:35:00,104.92,104.96,104.88,104.95,7962.0,104.92,104.96,104.88,104.95,7962.0
2016-11-28 14:40:00,104.94,104.97,104.9,104.93,8975.0,104.94,104.97,104.9,104.93,8975.0
2016-11-28 14:45:00,104.93,104.95,104.92,104.93,7125.0,104.93,104.95,104.92,104.93,7125.0
2016-11-28 14:50:00,104.93,104.93,104.86,104.9,10396.0,104.93,104.93,104.86,104.9,10396.0
2016-11-28 14:55:00,104.9,104.94,104.9,104.93,9341.0,104.9,104.94,104.9,104.93,9341.0
2016-11-28 15:00:00,104.93,104.93,104.77,104.79,12358.0,104.93,104.93,104.77,104.79,12358.0
2016-11-28 15:05:00,104.8,104.81,104.67,104.72,16585.0,104.8,104.81,104.67,104.72,16585.0
2016-11-28 15:10:00,104.71,104.72,104.66,104.68,9650.0,104.71,104.72,104.66,104.68,9650.0
2016-11-28 15:15:00,104.68,104.69,104.57,104.66,14554.0,104.68,104.69,104.57,104.66,14554.0
2016-11-28 15:20:00,104.66,104.66,104.51,104.51,18315.0,104.66,104.66,104.51,104.51,18315.0
2016-11-28 15:25:00,104.53,104.53,104.34,104.35,17980.0,104.53,104.53,104.34,104.35,17980.0
2016-11-28 15:30:00,104.36,104.48,104.35,104.44,27865.0,104.36,104.48,104.35,104.44,27865.0
2016-11-28 15:35:00,104.43,104.44,104.35,104.39,26510.0,104.43,104.44,104.35,104.39,26510.0
2016-11-28 15:40:00,104.37,104.45,104.35,104.41,33962.0,104.37,104.45,104.35,104.41,33962.0
2016-11-28 15:45:00,104.4,104.45,104.35,104.38,41032.0,104.4,104.45,104.35,104.38,41032.0
2016-11-28 15:50:00,104.39,104.45,104.34,104.45,65804.0,104.39,104.45,104.34,104.45,65804.0
2016-11-28 15:55:00,104.45,104.54,104.41,104.5,124054.0,104.45,104.54,104.41,104.5,124054.0
2016-11-29 09:30:00,104.48,104.9,104.26,104.68,34106.0,104.48,104.9,104.26,104.68,34106.0
2016-11-29 09:35:00,104.79,104.89,104.63,104.81,11091.0,104.79,104.89,104.63,104.81,11091.0
2016-11-29 09:40:00,104.82,104.82,104.51,104.69,10805.0,104.82,104.82,104.51,104.69,10805.0
2016-11-29 09:45:00,104.63,104.65,104.43,104.43,10946.0,104.63,104.65,104.43,104.43,10946.0
2016-11-29 09:50:00,104.46,104.53,104.4,104.4,10600.0,104.46,104.53,104.4,104.4,10600.0
2016-11-29 09:55:00,104.38,104.62,104.32,104.61,14280.0,104.38,104.62,104.32,104.61,14280.0
2016-11-29 10:00:00,104.66,104.67,104.51,104.57,11752.0,104.66,104.67,104.51,104.57,11752.0
2016-11-29 10:05:00,104.58,104.78,104.57,104.69,32615.0,104.58,104.78,104.57,104.69,32615.0
2016-11-29 10:10:00,104.66,104.86,104.66,104.85,12756.0,104.66,104.86,104.66,104.85,12756.0
2016-11-29 10:15:00,104.86,104.87,104.75,104.86,15239.0,104.86,104.87,104.75,104.86,15239.0
2016-11-29 10:20:00,104.84,104.96,104.81,104.91,15917.0,104.84,104.96,104.81,104.91,15917.0
2016-11-29 10:25:00,104.9,104.95,104.82,104.85,20900.0,104.9,104.95,104.82,104.85,20900.0
2016-11-29 10:30:00,104.87,104.97,104.85,104.94,15194.0,104.87,104.97,104.85,104.94,15194.0
2016-11-29 10:35:00,104.94,104.98,104.89,104.97,12179.0,104.94,104.98,104.89,104.97,12179.0
2016-11-29 10:40:00,104.98,105.05,104.91,105.0,13609.0,104.98,105.05,104.91,105.0,13609.0
2016-11-29 10:45:00,105.01,105.04,104.95,105.02,12788.0,105.01,105.04,104.95,105.02,12788.0
2016-11-29 10:50:00,105.02,105.09,104.98,105.04,8844.0,105.02,105.09,104.98,105.04,8844.0
2016-11-29 10:55:00,105.06,105.12,105.02,105.03,9600.0,105.06,105.12,105.02,105.03,9600.0
2016-11-29 11:00:00,105.03,105.04,104.97,105.02,15989.0,105.03,105.04,104.97,105.02,15989.0
2016-11-29 11:05:00,105.01,105.03,104.96,104.96,18178.0,105.01,105.03,104.96,104.96,18178.0
2016-11-29 11:10:00,104.94,105.08,104.92,105.04,25783.0,104.94,105.08,104.92,105.04,25783.0
2016-11-29 11:15:00,105.01,105.04,104.98,104.99,12100.0,105.01,105.04,104.98,104.99,12100.0
2016-11-29 11:20:00,105.0,105.01,104.91,104.97,18394.0,105.0,105.01,104.91,104.97,18394.0
2016-11-29 11:25:00,104.98,105.07,104.96,105.05,21475.0,104.98,105.07,104.96,105.05,21475.0
2016-11-29 11:30:00,105.03,105.14,105.02,105.09,18910.0,105.03,105.14,105.02,105.09,18910.0
2016-11-29 11:35:00,105.1,105.17,105.08,105.09,20210.0,105.1,105.17,105.08,105.09,20210.0
2016-11-29 11:40:00,105.11,105.23,105.08,105.21,13420.0,105.11,105.23,105.08,105.21,13420.0
2016-11-29 11:45:00,105.22,105.29,105.19,105.27,20469.0,105.22,105.29,105.19,105.27,20469.0
2016-11-29 11:50:00,105.28,105.28,105.2,105.23,11140.0,105.28,105.28,105.2,105.23,11140.0
2016-11-29 11:55:00,105.19,105.36,105.19,105.33,19293.0,105.19,105.36,105.19,105.33,19293.0
2016-11-29 12:00:00,105.35,105.35,105.25,105.28,21869.0,105.35,105.35,105.25,105.28,21869.0
2016-11-29 12:05:00,105.3,105.3,105.17,105.21,18214.0,105.3,105.3,105.17,105.21,18214.0
2016-11-29 12:10:00,105.21,105.25,105.1,105.11,59992.0,105.21,105.25,105.1,105.11,59992.0
2016-11-29 12:15:00,105.11,105.11,105.07,105.08,10151.0,105.11,105.11,105.07,105.08,10151.0
2016-11-29 12:20:00,105.09,105.14,105.07,105.08,10853.0,105.09,105.14,105.07,105.08,10853.0
2016-11-29 12:25:00,105.08,105.18,105.08,105.17,9370.0,105.08,105.18,105.08,105.17,9370.0
2016-11-29 12:30:00,105.18,105.18,105.1,105.14,10773.0,105.18,105.18,105.1,105.14,10773.0
2016-11-29 12:35:00,105.14,105.15,105.09,105.12,8620.0,105.14,105.15,105.09,105.12,8620.0
2016-11-29 12:40:00,105.14,105.16,105.1,105.16,10794.0,105.14,105.16,105.1,105.16,10794.0
2016-11-29 12:45:00,105.16,105.27,105.14,105.23,9926.0,105.16,105.27,105.14,105.23,9926.0
2016-11-29 12:50:00,105.22,105.26,105.19,105.26,11234.0,105.22,105.26,105.19,105.26,11234.0
2016-11-29 12:55:00,105.27,105.36,105.24,105.35,12093.0,105.27,105.36,105.24,105.35,12093.0
2016-11-29 13:00:00,105.35,105.4,105.34,105.37,10214.0,105.35,105.4,105.34,105.37,10214.0
2016-11-29 13:05:00,105.37,105.46,105.35,105.45,20356.0,105.37,105.46,105.35,105.45,20356.0
2016-11-29 13:10:00,105.46,105.48,105.43,105.43,14613.0,105.46,105.48,105.43,105.43,14613.0
2016-11-29 13:15:00,105.44,105.48,105.44,105.47,7975.0,105.44,105.48,105.44,105.47,7975.0
2016-11-29 13:20:00,105.49,105.54,105.46,105.54,19550.0,105.49,105.54,105.46,105.54,19550.0
2016-11-29 13:25:00,105.54,105.58,105.5,105.58,12613.0,105.54,105.58,105.5,105.58,12613.0
2016-11-29 13:30:00,105.6,105.62,105.57,105.57,12939.0,105.6,105.62,105.57,105.57,12939.0
2016-11-29 13:35:00,105.58,105.65,105.56,105.65,15562.0,105.58,105.65,105.56,105.65,15562.0
2016-11-29 13:40:00,105.64,105.68,105.63,105.64,7384.0,105.64,105.68,105.63,105.64,7384.0
2016-11-29 13:45:00,105.64,105.73,105.61,105.67,8153.0,105.64,105.73,105.61,105.67,8153.0
2016-11-29 13:50:00,105.64,105.7,105.63,105.7,14510.0,105.64,105.7,105.63,105.7,14510.0
2016-11-29 13:55:00,105.69,105.78,105.66,105.78,14498.0,105.69,105.78,105.66,105.78,14498.0
2016-11-29 14:00:00,105.8,105.9,105.78,105.89,42444.0,105.8,105.9,105.78,105.89,42444.0
2016-11-29 14:05:00,105.89,105.9,105.83,105.85,17716.0,105.89,105.9,105.83,105.85,17716.0
2016-11-29 14:10:00,105.85,105.89,105.84,105.88,17953.0,105.85,105.89,105.84,105.88,17953.0
2016-11-29 14:15:00,105.88,105.91,105.79,105.86,14128.0,105.88,105.91,105.79,105.86,14128.0
2016-11-29 14:20:00,105.86,105.88,105.81,105.83,5443.0,105.86,105.88,105.81,105.83,5443.0
2016-11-29 14:25:00,105.82,105.87,105.8,105.86,17075.0,105.82,105.87,105.8,105.86,17075.0
2016-11-29 14:30:00,105.86,105.94,105.86,105.91,44338.0,105.86,105.94,105.86,105.91,44338.0
2016-11-29 14:35:00,105.91,105.92,105.86,105.86,38945.0,105.91,105.92,105.86,105.86,38945.0
2016-11-29 14:40:00,105.87,105.98,105.87,105.97,20731.0,105.87,105.98,105.87,105.97,20731.0
2016-11-29 14:45:00,105.97,105.98,105.91,105.92,19281.0,105.97,105.98,105.91,105.92,19281.0
2016-11-29 14:50:00,105.91,105.93,105.82,105.82,30723.0,105.91,105.93,105.82,105.82,30723.0
2016-11-29 14:55:00,105.81,105.82,105.67,105.7,23725.0,105.81,105.82,105.67,105.7,23725.0
2016-11-29 15:00:00,105.7,105.71,105.51,105.52,47839.0,105.7,105.71,105.51,105.52,47839.0
2016-11-29 15:05:00,105.53,105.54,105.43,105.48,29028.0,105.53,105.54,105.43,105.48,29028.0
2016-11-29 15:10:00,105.48,105.48,105.3,105.31,23136.0,105.48,105.48,105.3,105.31,23136.0
2016-11-29 15:15:00,105.32,105.38,105.31,105.35,43996.0,105.32,105.38,105.31,105.35,43996.0
2016-11-29 15:20:00,105.35,105.36,105.19,105.21,33233.0,105.35,105.36,105.19,105.21,33233.0
2016-11-29 15:25:00,105.22,105.22,105.12,105.17,37493.0,105.22,105.22,105.12,105.17,37493.0
2016-11-29 15:30:00,105.17,105.17,105.05,105.08,45984.0,105.17,105.17,105.05,105.08,45984.0
2016-11-29 15:35:00,105.08,105.12,104.99,104.99,50250.0,105.08,105.12,104.99,104.99,50250.0
2016-11-29 15:40:00,105.01,105.03,104.91,104.96,48846.0,105.01,105.03,104.91,104.96,48846.0
2016-11-29 15:45:00,104.96,104.97,104.88,104.93,52304.0,104.96,104.97,104.88,104.93,52304.0
2016-11-29 15:50:00,104.95,105.0,104.91,104.98,54011.0,104.95,105.0,104.91,104.98,54011.0
2016-11-29 15:55:00,104.98,104.98,104.86,104.95,130111.0,104.98,104.98,104.86,104.95,130111.0
2016-11-30 09:30:00,104.98,105.3,104.81,105.23,43825.0,104.98,105.3,104.81,105.23,43825.0
2016-11-30 09:35:00,105.23,105.37,105.11,105.29,24426.0,105.23,105.37,105.11,105.29,24426.0
2016-11-30 09:40:00,105.29,105.46,105.18,105.26,19641.0,105.29,105.46,105.18,105.26,19641.0
2016-11-30 09:45:00,105.26,105.31,104.8,104.8,30616.0,105.26,105.31,104.8,104.8,30616.0
2016-11-30 09:50:00,104.78,104.81,104.6,104.75,17574.0,104.78,104.81,104.6,104.75,17574.0
2016-11-30 09:55:00,104.77,104.79,104.66,104.71,20462.0,104.77,104.79,104.66,104.71,20462.0
2016-11-30 10:00:00,104.67,104.67,104.43,104.57,11483.0,104.67,104.67,104.43,104.57,11483.0
2016-11-30 10:05:00,104.55,104.72,104.52,104.66,20351.0,104.55,104.72,104.52,104.66,20351.0
2016-11-30 10:10:00,104.66,104.84,104.62,104.66,24933.0,104.66,104.84,104.62,104.66,24933.0
2016-11-30 10:15:00,104.69,104.7,104.41,104.42,8787.0,104.69,104.7,104.41,104.42,8787.0
2016-11-30 10:20:00,104.41,104.41,104.01,104.01,19416.0,104.41,104.41,104.01,104.01,19416.0
2016-11-30 10:25:00,104.05,104.18,104.04,104.14,47021.0,104.05,104.18,104.04,104.14,47021.0
2016-11-30 10:30:00,104.14,104.44,104.14,104.44,11398.0,104.14,104.44,104.14,104.44,11398.0
2016-11-30 10:35:00,104.39,104.58,104.29,104.56,14389.0,104.39,104.58,104.29,104.56,14389.0
2016-11-30 10:40:00,104.57,104.65,104.54,104.62,10447.0,104.57,104.65,104.54,104.62,10447.0
2016-11-30 10:45:00,104.62,104.62,104.39,104.4,11256.0,104.62,104.62,104.39,104.4,11256.0
2016-11-30 10:50:00,104.37,104.54,104.36,104.52,9118.0,104.37,104.54,104.36,104.52,9118.0
2016-11-30 10:55:00,104.5,104.51,104.37,104.37,7889.0,104.5,104.51,104.37,104.37,7889.0
2016-11-30 11:00:00,104.39,104.42,104.27,104.34,11756.0,104.39,104.42,104.27,104.34,11756.0
2016-11-30 11:05:00,104.37,104.64,104.36,104.61,14042.0,104.37,104.64,104.36,104.61,14042.0
2016-11-30 11:10:00,104.59,104.67,104.49,104.49,9880.0,104.59,104.67,104.49,104.49,9880.0
2016-11-30 11:15:00,104.5,104.51,104.35,104.35,17703.0,104.5,104.51,104.35,104.35,17703.0
2016-11-30 11:20:00,104.31,104.55,104.3,104.42,7290.0,104.31,104.55,104.3,104.42,7290.0
2016-11-30 11:25:00,104.42,104.53,104.18,104.18,15798.0,104.42,104.53,104.18,104.18,15798.0
2016-11-30 11:30:00,104.21,104.43,104.12,104.39,23323.0,104.21,104.43,104.12,104.39,23323.0
2016-11-30 11:35:00,104.4,104.52,104.37,104.44,18113.0,104.4,104.52,104.37,104.44,18113.0
2016-11-30 11:40:00,104.49,104.53,104.43,104.47,9252.0,104.49,104.53,104.43,104.47,9252.0
2016-11-30 11:45:00,104.43,104.5,104.41,104.44,16670.0,104.43,104.5,104.41,104.44,16670.0
2016-11-30 11:50:00,104.44,104.44,104.24,104.34,9407.0,104.44,104.44,104.24,104.34,9407.0
2016-11-30 11:55:00,104.36,104.36,104.18,104.25,7027.0,104.36,104.36,104.18,104.25,7027.0
2016-11-30 12:00:00,104.24,104.28,104.08,104.09,14530.0,104.24,104.28,104.08,104.09,14530.0
2016-11-30 12:05:00,104.07,104.1,103.9,103.99,23457.0,104.07,104.1,103.9,103.99,23457.0
2016-11-30 12:10:00,104.01,104.07,103.91,103.91,6520.0,104.01,104.07,103.91,103.91,6520.0
2016-11-30 12:15:00,103.9,104.04,103.89,103.99,10426.0,103.9,104.04,103.89,103.99,10426.0
2016-11-30 12:20:00,103.99,104.03,103.82,103.83,46184.0,103.99,104.03,103.82,103.83,46184.0
2016-11-30 12:25:00,103.83,103.86,103.7,103.74,18849.0,103.83,103.86,103.7,103.74,18849.0
2016-11-30 12:30:00,103.76,103.92,103.7,103.84,11672.0,103.76,103.92,103.7,103.84,11672.0
2016-11-30 12:35:00,103.85,103.91,103.83,103.91,4197.0,103.85,103.91,103.83,103.91,4197.0
2016-11-30 12:40:00,103.88,103.88,103.8,103.82,7734.0,103.88,103.88,103.8,103.82,7734.0
2016-11-30 12:45:00,103.83,103.85,103.72,103.72,44908.0,103.83,103.85,103.72,103.72,44908.0
2016-11-30 12:50:00,103.7,103.71,103.54,103.59,50009.0,103.7,103.71,103.54,103.59,50009.0
2016-11-30 12:55:00,103.6,103.69,103.58,103.58,18833.0,103.6,103.69,103.58,103.58,18833.0
2016-11-30 13:00:00,103.59,103.62,103.47,103.52,18802.0,103.59,103.62,103.47,103.52,18802.0
2016-11-30 13:05:00,103.52,103.54,103.41,103.46,28759.0,103.52,103.54,103.41,103.46,28759.0
2016-11-30 13:10:00,103.48,103.58,103.43,103.57,20732.0,103.48,103.58,103.43,103.57,20732.0
2016-11-30 13:15:00,103.59,103.6,103.48,103.53,26064.0,103.59,103.6,103.48,103.53,26064.0
2016-11-30 13:20:00,103.53,103.56,103.47,103.53,16688.0,103.53,103.56,103.47,103.53,16688.0
2016-11-30 13:25:00,103.55,103.57,103.5,103.53,24525.0,103.55,103.57,103.5,103.53,24525.0
2016-11-30 13:30:00,103.54,103.56,103.48,103.55,16904.0,103.54,103.56,103.48,103.55,16904.0
2016-11-30 13:35:00,103.56,103.65,103.49,103.65,22012.0,103.56,103.65,103.49,103.65,22012.0
2016-11-30 13:40:00,103.63,103.64,103.58,103.62,11737.0,103.63,103.64,103.58,103.62,11737.0
2016-11-30 13:45:00,103.62,103.76,103.6,103.76,12836.0,103.62,103.76,103.6,103.76,12836.0
2016-11-30 13:50:00,103.76,103.83,103.72,103.73,12238.0,103.76,103.83,103.72,103.73,12238.0
2016-11-30 13:55:00,103.72,103.72,103.65,103.65,6700.0,103.72,103.72,103.65,103.65,6700.0
2016-11-30 14:00:00,103.67,103.72,103.59,103.59,6284.0,103.67,103.72,103.59,103.59,6284.0
2016-11-30 14:05:00,103.58,103.58,103.38,103.42,16830.0,103.58,103.58,103.38,103.42,16830.0
2016-11-30 14:10:00,103.42,103.43,103.21,103.22,16361.0,103.42,103.43,103.21,103.22,16361.0
2016-11-30 14:15:00,103.2,103.25,103.13,103.2,20760.0,103.2,103.25,103.13,103.2,20760.0
2016-11-30 14:20:00,103.18,103.25,103.09,103.22,24146.0,103.18,103.25,103.09,103.22,24146.0
2016-11-30 14:25:00,103.23,103.23,103.08,103.14,27336.0,103.23,103.23,103.08,103.14,27336.0
2016-11-30 14:30:00,103.13,103.14,102.98,102.98,29095.0,103.13,103.14,102.98,102.98,29095.0
2016-11-30 14:35:00,103.0,103.14,102.98,103.11,94871.0,103.0,103.14,102.98,103.11,94871.0
2016-11-30 14:40:00,103.1,103.16,103.03,103.05,39849.0,103.1,103.16,103.03,103.05,39849.0
2016-11-30 14:45:00,103.05,103.06,102.91,102.94,33222.0,103.05,103.06,102.91,102.94,33222.0
2016-11-30 14:50:00,102.93,103.07,102.92,103.0,43778.0,102.93,103.07,102.92,103.0,43778.0
2016-11-30 14:55:00,103.0,103.0,102.82,102.84,49580.0,103.0,103.0,102.82,102.84,49580.0
2016-11-30 15:00:00,102.84,102.98,102.81,102.98,61981.0,102.84,102.98,102.81,102.98,61981.0
2016-11-30 15:05:00,102.98,103.01,102.87,102.9,31851.0,102.98,103.01,102.87,102.9,31851.0
2016-11-30 15:10:00,102.9,102.98,102.89,102.97,31491.0,102.9,102.98,102.89,102.97,31491.0
2016-11-30 15:15:00,102.97,103.04,102.89,102.91,37442.0,102.97,103.04,102.89,102.91,37442.0
2016-11-30 15:20:00,102.93,103.17,102.93,103.14,72084.0,102.93,103.17,102.93,103.14,72084.0
2016-11-30 15:25:00,103.14,103.23,103.13,103.2,53485.0,103.14,103.23,103.13,103.2,53485.0
2016-11-30 15:30:00,103.21,103.24,103.09,103.09,53644.0,103.21,103.24,103.09,103.09,53644.0
2016-11-30 15:35:00,103.09,103.12,103.06,103.06,57781.0,103.09,103.12,103.06,103.06,57781.0
2016-11-30 15:40:00,103.06,103.08,102.99,103.0,61667.0,103.06,103.08,102.99,103.0,61667.0
2016-11-30 15:45:00,103.0,103.06,102.97,103.0,85246.0,103.0,103.06,102.97,103.0,85246.0
2016-11-30 15:50:00,103.01,103.02,102.85,102.86,101356.0,103.01,103.02,102.85,102.86,101356.0
2016-11-30 15:55:00,102.87,102.98,102.8,102.81,312775.0,102.87,102.98,102.8,102.81,312775.0
2016-12-01 09:30:00,102.84,102.92,102.11,102.22,67944.0,102.84,102.92,102.11,102.22,67944.0
2016-12-01 09:35:00,102.31,102.31,102.05,102.26,47396.0,102.31,102.31,102.05,102.26,47396.0
2016-12-01 09:40:00,102.26,102.33,102.12,102.12,19974.0,102.26,102.33,102.12,102.12,19974.0
2016-12-01 09:45:00,102.16,102.33,102.09,102.23,31123.0,102.16,102.33,102.09,102.23,31123.0
2016-12-01 09:50:00,102.25,102.26,101.95,102.0,39471.0,102.25,102.26,101.95,102.0,39471.0
2016-12-01 09:55:00,101.98,102.13,101.78,102.03,25750.0,101.98,102.13,101.78,102.03,25750.0
2016-12-01 10:00:00,102.01,102.09,101.92,101.98,25586.0,102.01,102.09,101.92,101.98,25586.0
2016-12-01 10:05:00,101.96,102.04,101.74,101.74,71764.0,101.96,102.04,101.74,101.74,71764.0
2016-12-01 10:10:00,101.73,101.74,101.41,101.42,43240.0,101.73,101.74,101.41,101.42,43240.0
2016-12-01 10:15:00,101.42,101.44,101.18,101.23,38357.0,101.42,101.44,101.18,101.23,38357.0
2016-12-01 10:20:00,101.25,101.26,100.92,101.22,43010.0,101.25,101.26,100.92,101.22,43010.0
2016-12-01 10:25:00,101.2,101.43,101.13,101.3,37676.0,101.2,101.43,101.13,101.3,37676.0
2016-12-01 10:30:00,101.29,101.32,100.99,100.99,56465.0,101.29,101.32,100.99,100.99,56465.0
2016-12-01 10:35:00,100.99,101.19,100.82,100.92,28523.0,100.99,101.19,100.82,100.92,28523.0
2016-12-01 10:40:00,100.92,100.97,100.7,100.73,30818.0,100.92,100.97,100.7,100.73,30818.0
2016-12-01 10:45:00,100.73,100.75,100.41,100.49,30728.0,100.73,100.75,100.41,100.49,30728.0
2016-12-01 10:50:00,100.49,100.49,100.14,100.15,43742.0,100.49,100.49,100.14,100.15,43742.0
2016-12-01 10:55:00,100.16,100.19,99.9,100.17,109140.0,100.16,100.19,99.9,100.17,109140.0
2016-12-01 11:00:00,100.14,100.46,100.05,100.45,105816.0,100.14,100.46,100.05,100.45,105816.0
2016-12-01 11:05:00,100.45,100.59,100.24,100.27,54254.0,100.45,100.59,100.24,100.27,54254.0
2016-12-01 11:10:00,100.24,100.25,100.11,100.11,26167.0,100.24,100.25,100.11,100.11,26167.0
2016-12-01 11:15:00,100.11,100.16,99.98,100.02,130704.0,100.11,100.16,99.98,100.02,130704.0
2016-12-01 11:20:00,100.01,100.43,99.98,100.43,69086.0,100.01,100.43,99.98,100.43,69086.0
2016-12-01 11:25:00,100.44,100.47,100.1,100.13,45258.0,100.44,100.47,100.1,100.13,45258.0
2016-12-01 11:30:00,100.12,100.2,100.06,100.08,103249.0,100.12,100.2,100.06,100.08,103249.0
2016-12-01 11:35:00,100.07,100.17,99.96,100.0,98257.0,100.07,100.17,99.96,100.0,98257.0
2016-12-01 11:40:00,100.0,100.13,99.91,100.07,57954.0,100.0,100.13,99.91,100.07,57954.0
2016-12-01 11:45:00,100.07,100.18,100.07,100.09,54281.0,100.07,100.18,100.07,100.09,54281.0
2016-12-01 11:50:00,100.09,100.12,99.95,100.1,52621.0,100.09,100.12,99.95,100.1,52621.0
2016-12-01 11:55:00,100.1,100.17,100.07,100.07,83076.0,100.1,100.17,100.07,100.07,83076.0
2016-12-01 12:00:00,100.08,100.08,99.73,99.76,47838.0,100.08,100.08,99.73,99.76,47838.0
2016-12-01 12:05:00,99.73,99.9,99.72,99.77,51945.0,99.73,99.9,99.72,99.77,51945.0
2016-12-01 12:10:00,99.76,99.77,99.6,99.77,25099.0,99.76,99.77,99.6,99.77,25099.0
2016-12-01 12:15:00,99.76,99.88,99.75,99.82,25604.0,99.76,99.88,99.75,99.82,25604.0
2016-12-01 12:20:00,99.81,99.88,99.7,99.7,28953.0,99.81,99.88,99.7,99.7,28953.0
2016-12-01 12:25:00,99.72,99.79,99.42,99.45,43596.0,99.72,99.79,99.42,99.45,43596.0
2016-12-01 12:30:00,99.46,99.79,99.46,99.76,50651.0,99.46,99.79,99.46,99.76,50651.0
2016-12-01 12:35:00,99.75,99.86,99.73,99.82,26975.0,99.75,99.86,99.73,99.82,26975.0
2016-12-01 12:40:00,99.84,99.84,99.55,99.59,35832.0,99.84,99.84,99.55,99.59,35832.0
2016-12-01 12:45:00,99.57,99.57,99.29,99.29,38268.0,99.57,99.57,99.29,99.29,38268.0
2016-12-01 12:50:00,99.29,99.51,99.29,99.3,16382.0,99.29,99.51,99.29,99.3,16382.0
2016-12-01 12:55:00,99.29,99.41,99.16,99.28,34783.0,99.29,99.41,99.16,99.28,34783.0
2016-12-01 13:00:00,99.27,99.29,99.07,99.09,28175.0,99.27,99.29,99.07,99.09,28175.0
2016-12-01 13:05:00,99.08,99.13,98.95,98.96,37400.0,99.08,99.13,98.95,98.96,37400.0
2016-12-01 13:10:00,98.95,99.05,98.89,98.99,44971.0,98.95,99.05,98.89,98.99,44971.0
2016-12-01 13:15:00,98.98,99.12,98.93,99.07,100130.0,98.98,99.12,98.93,99.07,100130.0
2016-12-01 13:20:00,99.08,99.09,98.88,98.91,45388.0,99.08,99.09,98.88,98.91,45388.0
2016-12-01 13:25:00,98.91,99.24,98.87,99.1,50387.0,98.91,99.24,98.87,99.1,50387.0
2016-12-01 13:30:00,99.11,99.19,99.03,99.17,61824.0,99.11,99.19,99.03,99.17,61824.0
2016-12-01 13:35:00,99.17,99.34,99.16,99.31,53451.0,99.17,99.34,99.16,99.31,53451.0
2016-12-01 13:40:00,99.32,99.54,99.32,99.46,175785.0,99.32,99.54,99.32,99.46,175785.0
2016-12-01 13:45:00,99.49,99.49,99.28,99.4,55794.0,99.49,99.49,99.28,99.4,55794.0
2016-12-01 13:50:00,99.4,99.4,99.21,99.37,31506.0,99.4,99.4,99.21,99.37,31506.0
2016-12-01 13:55:00,99.38,99.39,99.11,99.13,47134.0,99.38,99.39,99.11,99.13,47134.0
2016-12-01 14:00:00,99.15,99.34,99.15,99.32,36757.0,99.15,99.34,99.15,99.32,36757.0
2016-12-01 14:05:00,99.32,99.37,99.22,99.3,29013.0,99.32,99.37,99.22,99.3,29013.0
2016-12-01 14:10:00,99.28,99.33,99.25,99.26,22341.0,99.28,99.33,99.25,99.26,22341.0
2016-12-01 14:15:00,99.26,99.58,99.15,99.5,31821.0,99.26,99.58,99.15,99.5,31821.0
2016-12-01 14:20:00,99.48,99.55,99.36,99.55,26117.0,99.48,99.55,99.36,99.55,26117.0
2016-12-01 14:25:00,99.53,99.55,99.33,99.35,52299.0,99.53,99.55,99.33,99.35,52299.0
2016-12-01 14:30:00,99.33,99.47,99.31,99.43,34409.0,99.33,99.47,99.31,99.43,34409.0
2016-12-01 14:35:00,99.44,99.63,99.44,99.63,76307.0,99.44,99.63,99.44,99.63,76307.0
2016-12-01 14:40:00,99.64,99.84,99.62,99.73,50684.0,99.64,99.84,99.62,99.73,50684.0
2016-12-01 14:45:00,99.73,99.73,99.59,99.68,86449.0,99.73,99.73,99.59,99.68,86449.0
2016-12-01 14:50:00,99.69,99.76,99.67,99.72,80633.0,99.69,99.76,99.67,99.72,80633.0
2016-12-01 14:55:00,99.72,99.75,99.48,99.52,43053.0,99.72,99.75,99.48,99.52,43053.0
2016-12-01 15:00:00,99.52,99.62,99.51,99.56,27034.0,99.52,99.62,99.51,99.56,27034.0
2016-12-01 15:05:00,99.56,99.56,99.48,99.51,28722.0,99.56,99.56,99.48,99.51,28722.0
2016-12-01 15:10:00,99.51,99.55,99.45,99.45,34445.0,99.51,99.55,99.45,99.45,34445.0
2016-12-01 15:15:00,99.45,99.49,99.33,99.36,26096.0,99.45,99.49,99.33,99.36,26096.0
2016-12-01 15:20:00,99.37,99.4,99.19,99.2,34295.0,99.37,99.4,99.19,99.2,34295.0
2016-12-01 15:25:00,99.18,99.31,99.17,99.28,47835.0,99.18,99.31,99.17,99.28,47835.0
2016-12-01 15:30:00,99.28,99.38,99.24,99.29,54655.0,99.28,99.38,99.24,99.29,54655.0
2016-12-01 15:35:00,99.28,99.34,99.23,99.29,57918.0,99.28,99.34,99.23,99.29,57918.0
2016-12-01 15:40:00,99.29,99.41,99.22,99.41,61431.0,99.29,99.41,99.22,99.41,61431.0
2016-12-01 15:45:00,99.41,99.47,99.36,99.37,70111.0,99.41,99.47,99.36,99.37,70111.0
2016-12-01 15:50:00,99.37,99.5,99.35,99.5,93548.0,99.37,99.5,99.35,99.5,93548.0
2016-12-01 15:55:00,99.5,99.56,99.46,99.51,221070.0,99.5,99.56,99.46,99.51,221070.0
2016-12-02 09:30:00,99.52,99.84,98.0,98.88,177688.0,99.52,99.84,98.0,98.88,177688.0
2016-12-02 09:35:00,99.13,99.78,98.8,99.71,96203.0,99.13,99.78,98.8,99.71,96203.0
2016-12-02 09:40:00,99.68,99.86,99.21,99.41,58225.0,99.68,99.86,99.21,99.41,58225.0
2016-12-02 09:45:00,99.43,99.61,99.29,99.42,59260.0,99.43,99.61,99.29,99.42,59260.0
2016-12-02 09:50:00,99.46,99.83,99.44,99.58,51318.0,99.46,99.83,99.44,99.58,51318.0
2016-12-02 09:55:00,99.6,99.91,99.53,99.83,53863.0,99.6,99.91,99.53,99.83,53863.0
2016-12-02 10:00:00,99.84,100.12,99.84,99.98,48773.0,99.84,100.12,99.84,99.98,48773.0
2016-12-02 10:05:00,99.98,100.01,99.64,99.74,33854.0,99.98,100.01,99.64,99.74,33854.0
2016-12-02 10:10:00,99.73,99.74,99.01,99.02,34340.0,99.73,99.74,99.01,99.02,34340.0
2016-12-02 10:15:00,99.02,99.39,99.01,99.31,23456.0,99.02,99.39,99.01,99.31,23456.0
2016-12-02 10:20:00,99.32,99.49,99.23,99.31,23310.0,99.32,99.49,99.23,99.31,23310.0
2016-12-02 10:25:00,99.31,99.52,99.3,99.32,25696.0,99.31,99.52,99.3,99.32,25696.0
2016-12-02 10:30:00,99.34,99.42,99.3,99.35,16600.0,99.34,99.42,99.3,99.35,16600.0
2016-12-02 10:35:00,99.31,99.57,99.31,99.54,33351.0,99.31,99.57,99.31,99.54,33351.0
2016-12-02 10:40:00,99.55,99.74,99.49,99.72,25135.0,99.55,99.74,99.49,99.72,25135.0
2016-12-02 10:45:00,99.74,99.81,99.46,99.5,27878.0,99.74,99.81,99.46,99.5,27878.0
2016-12-02 10:50:00,99.52,99.62,99.5,99.58,38205.0,99.52,99.62,99.5,99.58,38205.0
2016-12-02 10:55:00,99.58,99.73,99.52,99.69,44013.0,99.58,99.73,99.52,99.69,44013.0
2016-12-02 11:00:00,99.62,99.72,99.58,99.6,42195.0,99.62,99.72,99.58,99.6,42195.0
2016-12-02 11:05:00,99.62,99.87,99.61,99.79,59260.0,99.62,99.87,99.61,99.79,59260.0
2016-12-02 11:10:00,99.79,99.89,99.72,99.83,36919.0,99.79,99.89,99.72,99.83,36919.0
2016-12-02 11:15:00,99.81,99.95,99.73,99.94,22655.0,99.81,99.95,99.73,99.94,22655.0
2016-12-02 11:20:00,99.95,100.15,99.94,100.0,25077.0,99.95,100.15,99.94,100.0,25077.0
2016-12-02 11:25:00,100.02,100.11,99.99,100.03,51839.0,100.02,100.11,99.99,100.03,51839.0
2016-12-02 11:30:00,100.0,100.05,99.75,99.82,27503.0,100.0,100.05,99.75,99.82,27503.0
2016-12-02 11:35:00,99.81,99.82,99.71,99.73,12652.0,99.81,99.82,99.71,99.73,12652.0
2016-12-02 11:40:00,99.72,99.86,99.71,99.78,88628.0,99.72,99.86,99.71,99.78,88628.0
2016-12-02 11:45:00,99.8,99.8,99.66,99.66,21238.0,99.8,99.8,99.66,99.66,21238.0
2016-12-02 11:50:00,99.66,99.69,99.5,99.65,37277.0,99.66,99.69,99.5,99.65,37277.0
2016-12-02 11:55:00,99.65,99.73,99.38,99.38,31058.0,99.65,99.73,99.38,99.38,31058.0
2016-12-02 12:00:00,99.39,99.5,99.32,99.42,34947.0,99.39,99.5,99.32,99.42,34947.0
2016-12-02 12:05:00,99.41,99.59,99.41,99.58,24805.0,99.41,99.59,99.41,99.58,24805.0
2016-12-02 12:10:00,99.59,99.59,99.46,99.49,19304.0,99.59,99.59,99.46,99.49,19304.0
2016-12-02 12:15:00,99.52,99.57,99.44,99.52,21048.0,99.52,99.57,99.44,99.52,21048.0
2016-12-02 12:20:00,99.52,99.61,99.51,99.56,13467.0,99.52,99.61,99.51,99.56,13467.0
2016-12-02 12:25:00,99.57,99.68,99.57,99.68,11975.0,99.57,99.68,99.57,99.68,11975.0
2016-12-02 12:30:00,99.67,99.67,99.52,99.63,24605.0,99.67,99.67,99.52,99.63,24605.0
2016-12-02 12:35:00,99.63,99.63,99.45,99.52,19800.0,99.63,99.63,99.45,99.52,19800.0
2016-12-02 12:40:00,99.53,99.65,99.52,99.65,14600.0,99.53,99.65,99.52,99.65,14600.0
2016-12-02 12:45:00,99.67,99.68,99.61,99.61,9342.0,99.67,99.68,99.61,99.61,9342.0
2016-12-02 12:50:00,99.6,99.83,99.6,99.82,19298.0,99.6,99.83,99.6,99.82,19298.0
2016-12-02 12:55:00,99.83,99.92,99.82,99.89,14638.0,99.83,99.92,99.82,99.89,14638.0
2016-12-02 13:00:00,99.89,99.92,99.8,99.8,12194.0,99.89,99.92,99.8,99.8,12194.0
2016-12-02 13:05:00,99.79,99.82,99.6,99.65,27071.0,99.79,99.82,99.6,99.65,27071.0
2016-12-02 13:10:00,99.64,99.65,99.35,99.35,35592.0,99.64,99.65,99.35,99.35,35592.0
2016-12-02 13:15:00,99.36,99.41,99.3,99.39,26581.0,99.36,99.41,99.3,99.39,26581.0
2016-12-02 13:20:00,99.39,99.53,99.38,99.48,57681.0,99.39,99.53,99.38,99.48,57681.0
2016-12-02 13:25:00,99.49,99.52,99.4,99.4,23378.0,99.49,99.52,99.4,99.4,23378.0
2016-12-02 13:30:00,99.42,99.49,99.4,99.46,10920.0,99.42,99.49,99.4,99.46,10920.0
2016-12-02 13:35:00,99.47,99.59,99.44,99.58,22226.0,99.47,99.59,99.44,99.58,22226.0
2016-12-02 13:40:00,99.58,99.64,99.54,99.64,16016.0,99.58,99.64,99.54,99.64,16016.0
2016-12-02 13:45:00,99.63,99.65,99.57,99.57,16467.0,99.63,99.65,99.57,99.57,16467.0
2016-12-02 13:50:00,99.59,99.91,99.58,99.91,18466.0,99.59,99.91,99.58,99.91,18466.0
2016-12-02 13:55:00,99.89,99.99,99.84,99.85,31285.0,99.89,99.99,99.84,99.85,31285.0
2016-12-02 14:00:00,99.84,99.86,99.72,99.85,19165.0,99.84,99.86,99.72,99.85,19165.0
2016-12-02 14:05:00,99.84,99.88,99.62,99.62,14760.0,99.84,99.88,99.62,99.62,14760.0
2016-12-02 14:10:00,99.64,99.77,99.6,99.68,30382.0,99.64,99.77,99.6,99.68,30382.0
2016-12-02 14:15:00,99.68,99.74,99.65,99.71,14496.0,99.68,99.74,99.65,99.71,14496.0
2016-12-02 14:20:00,99.7,99.77,99.66,99.76,23091.0,99.7,99.77,99.66,99.76,23091.0
2016-12-02 14:25:00,99.76,99.76,99.68,99.68,18713.0,99.76,99.76,99.68,99.68,18713.0
2016-12-02 14:30:00,99.67,99.67,99.57,99.63,19499.0,99.67,99.67,99.57,99.63,19499.0
2016-12-02 14:35:00,99.65,99.72,99.59,99.7,35864.0,99.65,99.72,99.59,99.7,35864.0
2016-12-02 14:40:00,99.69,99.7,99.56,99.65,13878.0,99.69,99.7,99.56,99.65,13878.0
2016-12-02 14:45:00,99.65,99.68,99.62,99.62,19590.0,99.65,99.68,99.62,99.62,19590.0
2016-12-02 14:50:00,99.61,99.7,99.57,99.65,83258.0,99.61,99.7,99.57,99.65,83258.0
2016-12-02 14:55:00,99.65,99.76,99.65,99.74,21488.0,99.65,99.76,99.65,99.74,21488.0
2016-12-02 15:00:00,99.74,99.97,99.73,99.95,32154.0,99.74,99.97,99.73,99.95,32154.0
2016-12-02 15:05:00,99.95,99.96,99.82,99.82,20091.0,99.95,99.96,99.82,99.82,20091.0
2016-12-02 15:10:00,99.81,99.81,99.69,99.71,23347.0,99.81,99.81,99.69,99.71,23347.0
2016-12-02 15:15:00,99.71,99.75,99.69,99.74,22038.0,99.71,99.75,99.69,99.74,22038.0
2016-12-02 15:20:00,99.74,99.8,99.72,99.75,36082.0,99.74,99.8,99.72,99.75,36082.0
2016-12-02 15:25:00,99.75,99.88,99.71,99.88,34460.0,99.75,99.88,99.71,99.88,34460.0
2016-12-02 15:30:00,99.89,99.89,99.79,99.85,41892.0,99.89,99.89,99.79,99.85,41892.0
2016-12-02 15:35:00,99.85,99.88,99.72,99.84,43181.0,99.85,99.88,99.72,99.84,43181.0
2016-12-02 15:40:00,99.84,99.87,99.79,99.79,49721.0,99.84,99.87,99.79,99.79,49721.0
2016-12-02 15:45:00,99.8,99.85,99.73,99.74,82556.0,99.8,99.85,99.73,99.74,82556.0
2016-12-02 15:50:00,99.75,99.79,99.66,99.73,83478.0,99.75,99.79,99.66,99.73,83478.0
2016-12-02 15:55:00,99.73,99.84,99.68,99.73,147090.0,99.73,99.84,99.68,99.73,147090.0
2016-12-05 09:30:00,100.46,100.82,100.3,100.3,50416.0,100.46,100.82,100.3,100.3,50416.0
2016-12-05 09:35:00,100.38,100.62,100.16,100.33,40240.0,100.38,100.62,100.16,100.33,40240.0
2016-12-05 09:40:00,100.34,100.7,100.32,100.7,26188.0,100.34,100.7,100.32,100.7,26188.0
2016-12-05 09:45:00,100.64,100.85,100.6,100.84,21888.0,100.64,100.85,100.6,100.84,21888.0
2016-12-05 09:50:00,100.82,101.26,100.76,101.26,41386.0,100.82,101.26,100.76,101.26,41386.0
2016-12-05 09:55:00,101.3,101.65,101.29,101.56,42325.0,101.3,101.65,101.29,101.56,42325.0
2016-12-05 10:00:00,101.55,102.0,101.51,101.84,37555.0,101.55,102.0,101.51,101.84,37555.0
2016-12-05 10:05:00,101.79,101.79,101.51,101.67,22536.0,101.79,101.79,101.51,101.67,22536.0
2016-12-05 10:10:00,101.68,101.86,101.58,101.7,26355.0,101.68,101.86,101.58,101.7,26355.0
2016-12-05 10:15:00,101.67,101.76,101.46,101.58,12989.0,101.67,101.76,101.46,101.58,12989.0
2016-12-05 10:20:00,101.56,101.56,101.34,101.38,15579.0,101.56,101.56,101.34,101.38,15579.0
2016-12-05 10:25:00,101.37,101.54,101.36,101.53,12499.0,101.37,101.54,101.36,101.53,12499.0
2016-12-05 10:30:00,101.53,101.69,101.51,101.64,30708.0,101.53,101.69,101.51,101.64,30708.0
2016-12-05 10:35:00,101.63,101.74,101.52,101.74,17122.0,101.63,101.74,101.52,101.74,17122.0
2016-12-05 10:40:00,101.7,101.79,101.56,101.67,26877.0,101.7,101.79,101.56,101.67,26877.0
2016-12-05 10:45:00,101.69,102.16,101.67,102.14,42849.0,101.69,102.16,101.67,102.14,42849.0
2016-12-05 10:50:00,102.16,102.24,102.05,102.08,22780.0,102.16,102.24,102.05,102.08,22780.0
2016-12-05 10:55:00,102.08,102.2,101.91,102.1,51933.0,102.08,102.2,101.91,102.1,51933.0
2016-12-05 11:00:00,102.09,102.16,102.02,102.16,15647.0,102.09,102.16,102.02,102.16,15647.0
2016-12-05 11:05:00,102.15,102.29,102.14,102.26,30607.0,102.15,102.29,102.14,102.26,30607.0
2016-12-05 11:10:00,102.27,102.3,102.2,102.28,18500.0,102.27,102.3,102.2,102.28,18500.0
2016-12-05 11:15:00,102.3,102.31,102.13,102.16,8290.0,102.3,102.31,102.13,102.16,8290.0
2016-12-05 11:20:00,102.17,102.42,102.16,102.38,30082.0,102.17,102.42,102.16,102.38,30082.0
2016-12-05 11:25:00,102.37,102.44,102.21,102.32,24378.0,102.37,102.44,102.21,102.32,24378.0
2016-12-05 11:30:00,102.34,102.38,102.2,102.35,13120.0,102.34,102.38,102.2,102.35,13120.0
2016-12-05 11:35:00,102.32,102.52,102.29,102.5,13925.0,102.32,102.52,102.29,102.5,13925.0
2016-12-05 11:40:00,102.46,102.5,102.3,102.47,19903.0,102.46,102.5,102.3,102.47,19903.0
2016-12-05 11:45:00,102.42,102.45,102.34,102.35,12138.0,102.42,102.45,102.34,102.35,12138.0
2016-12-05 11:50:00,102.33,102.42,102.3,102.4,15190.0,102.33,102.42,102.3,102.4,15190.0
2016-12-05 11:55:00,102.39,102.44,102.21,102.33,19272.0,102.39,102.44,102.21,102.33,19272.0
2016-12-05 12:00:00,102.3,102.32,102.12,102.24,18049.0,102.3,102.32,102.12,102.24,18049.0
2016-12-05 12:05:00,102.27,102.31,102.16,102.24,10957.0,102.27,102.31,102.16,102.24,10957.0
2016-12-05 12:10:00,102.21,102.43,102.2,102.22,9962.0,102.21,102.43,102.2,102.22,9962.0
2016-12-05 12:15:00,102.19,102.25,102.16,102.18,18527.0,102.19,102.25,102.16,102.18,18527.0
2016-12-05 12:20:00,102.18,102.22,101.83,101.85,17118.0,102.18,102.22,101.83,101.85,17118.0
2016-12-05 12:25:00,101.83,101.96,101.82,101.87,11043.0,101.83,101.96,101.82,101.87,11043.0
2016-12-05 12:30:00,101.88,101.95,101.84,101.92,21271.0,101.88,101.95,101.84,101.92,21271.0
2016-12-05 12:35:00,101.95,101.99,101.88,101.93,12012.0,101.95,101.99,101.88,101.93,12012.0
2016-12-05 12:40:00,101.93,102.01,101.87,101.96,17730.0,101.93,102.01,101.87,101.96,17730.0
2016-12-05 12:45:00,101.99,102.13,101.96,102.05,15150.0,101.99,102.13,101.96,102.05,15150.0
2016-12-05 12:50:00,102.05,102.2,102.05,102.1,13022.0,102.05,102.2,102.05,102.1,13022.0
2016-12-05 12:55:00,102.07,102.14,102.06,102.12,9011.0,102.07,102.14,102.06,102.12,9011.0
2016-12-05 13:00:00,102.12,102.15,102.06,102.07,11195.0,102.12,102.15,102.06,102.07,11195.0
2016-12-05 13:05:00,102.06,102.09,102.05,102.06,7110.0,102.06,102.09,102.05,102.06,7110.0
2016-12-05 13:10:00,102.08,102.14,102.05,102.13,8608.0,102.08,102.14,102.05,102.13,8608.0
2016-12-05 13:15:00,102.13,102.15,102.07,102.08,15823.0,102.13,102.15,102.07,102.08,15823.0
2016-12-05 13:20:00,102.09,102.15,102.07,102.11,11305.0,102.09,102.15,102.07,102.11,11305.0
2016-12-05 13:25:00,102.11,102.14,101.95,102.0,15450.0,102.11,102.14,101.95,102.0,15450.0
2016-12-05 13:30:00,102.02,102.18,102.02,102.12,10167.0,102.02,102.18,102.02,102.12,10167.0
2016-12-05 13:35:00,102.12,102.14,102.02,102.08,25869.0,102.12,102.14,102.02,102.08,25869.0
2016-12-05 13:40:00,102.12,102.17,102.08,102.12,17993.0,102.12,102.17,102.08,102.12,17993.0
2016-12-05 13:45:00,102.11,102.11,102.03,102.08,26229.0,102.11,102.11,102.03,102.08,26229.0
2016-12-05 13:50:00,102.1,102.1,102.0,102.09,11065.0,102.1,102.1,102.0,102.09,11065.0
2016-12-05 13:55:00,102.09,102.09,101.99,102.04,19849.0,102.09,102.09,101.99,102.04,19849.0
2016-12-05 14:00:00,102.04,102.08,101.89,101.9,14353.0,102.04,102.08,101.89,101.9,14353.0
2016-12-05 14:05:00,101.9,102.07,101.87,102.01,24728.0,101.9,102.07,101.87,102.01,24728.0
2016-12-05 14:10:00,102.02,102.02,101.82,101.88,17769.0,102.02,102.02,101.82,101.88,17769.0
2016-12-05 14:15:00,101.84,101.89,101.74,101.86,13798.0,101.84,101.89,101.74,101.86,13798.0
2016-12-05 14:20:00,101.86,101.88,101.71,101.78,19357.0,101.86,101.88,101.71,101.78,19357.0
2016-12-05 14:25:00,101.76,101.94,101.74,101.89,24043.0,101.76,101.94,101.74,101.89,24043.0
2016-12-05 14:30:00,101.87,102.01,101.86,101.92,24555.0,101.87,102.01,101.86,101.92,24555.0
2016-12-05 14:35:00,101.92,101.97,101.81,101.87,20126.0,101.92,101.97,101.81,101.87,20126.0
2016-12-05 14:40:00,101.86,101.92,101.77,101.87,10042.0,101.86,101.92,101.77,101.87,10042.0
2016-12-05 14:45:00,101.85,101.9,101.81,101.85,13197.0,101.85,101.9,101.81,101.85,13197.0
2016-12-05 14:50:00,101.84,101.94,101.81,101.83,13880.0,101.84,101.94,101.81,101.83,13880.0
2016-12-05 14:55:00,101.83,101.9,101.83,101.85,6795.0,101.83,101.9,101.83,101.85,6795.0
2016-12-05 15:00:00,101.86,101.89,101.8,101.85,13241.0,101.86,101.89,101.8,101.85,13241.0
2016-12-05 15:05:00,101.85,101.91,101.81,101.85,12621.0,101.85,101.91,101.81,101.85,12621.0
2016-12-05 15:10:00,101.85,101.94,101.84,101.89,16620.0,101.85,101.94,101.84,101.89,16620.0
2016-12-05 15:15:00,101.89,101.94,101.82,101.91,17565.0,101.89,101.94,101.82,101.91,17565.0
2016-12-05 15:20:00,101.91,101.97,101.84,101.95,18873.0,101.91,101.97,101.84,101.95,18873.0
2016-12-05 15:25:00,101.96,101.96,101.82,101.86,19034.0,101.96,101.96,101.82,101.86,19034.0
2016-12-05 15:30:00,101.88,101.89,101.8,101.88,23556.0,101.88,101.89,101.8,101.88,23556.0
2016-12-05 15:35:00,101.89,101.93,101.81,101.88,28068.0,101.89,101.93,101.81,101.88,28068.0
2016-12-05 15:40:00,101.88,102.06,101.87,102.05,43346.0,101.88,102.06,101.87,102.05,43346.0
2016-12-05 15:45:00,102.05,102.08,102.01,102.01,34938.0,102.05,102.08,102.01,102.01,34938.0
2016-12-05 15:50:00,102.01,102.08,102.0,102.06,57292.0,102.01,102.08,102.0,102.06,57292.0
2016-12-05 15:55:00,102.06,102.07,101.91,101.96,92244.0,102.06,102.07,101.91,101.96,92244.0
2016-12-06 09:30:00,101.99,101.99,101.02,101.03,41893.0,101.99,101.99,101.02,101.03,41893.0
2016-12-06 09:35:00,101.03,101.29,100.9,101.21,20280.0,101.03,101.29,100.9,101.21,20280.0
2016-12-06 09:40:00,101.25,101.38,101.05,101.07,18606.0,101.25,101.38,101.05,101.07,18606.0
2016-12-06 09:45:00,101.07,101.08,100.71,100.87,23516.0,101.07,101.08,100.71,100.87,23516.0
2016-12-06 09:50:00,100.88,101.34,100.87,101.34,22295.0,100.88,101.34,100.87,101.34,22295.0
2016-12-06 09:55:00,101.38,101.38,101.24,101.24,31262.0,101.38,101.38,101.24,101.24,31262.0
2016-12-06 10:00:00,101.24,101.51,101.24,101.49,16129.0,101.24,101.51,101.24,101.49,16129.0
2016-12-06 10:05:00,101.47,101.53,101.36,101.39,41532.0,101.47,101.53,101.36,101.39,41532.0
2016-12-06 10:10:00,101.36,101.36,100.8,101.04,23933.0,101.36,101.36,100.8,101.04,23933.0
2016-12-06 10:15:00,100.96,101.14,100.9,100.91,15984.0,100.96,101.14,100.9,100.91,15984.0
2016-12-06 10:20:00,100.95,101.03,100.82,101.02,18968.0,100.95,101.03,100.82,101.02,18968.0
2016-12-06 10:25:00,101.01,101.04,100.76,100.79,42368.0,101.01,101.04,100.76,100.79,42368.0
2016-12-06 10:30:00,100.8,101.17,100.79,101.17,15137.0,100.8,101.17,100.79,101.17,15137.0
2016-12-06 10:35:00,101.15,101.19,100.96,100.97,21472.0,101.15,101.19,100.96,100.97,21472.0
2016-12-06 10:40:00,100.97,101.22,100.97,100.98,24878.0,100.97,101.22,100.97,100.98,24878.0
2016-12-06 10:45:00,100.95,101.25,100.95,101.21,25889.0,100.95,101.25,100.95,101.21,25889.0
2016-12-06 10:50:00,101.23,101.39,101.19,101.36,24776.0,101.23,101.39,101.19,101.36,24776.0
2016-12-06 10:55:00,101.35,101.53,101.31,101.48,26041.0,101.35,101.53,101.31,101.48,26041.0
2016-12-06 11:00:00,101.47,101.57,101.38,101.45,22215.0,101.47,101.57,101.38,101.45,22215.0
2016-12-06 11:05:00,101.43,101.57,101.38,101.57,15668.0,101.43,101.57,101.38,101.57,15668.0
2016-12-06 11:10:00,101.56,101.56,101.38,101.43,18511.0,101.56,101.56,101.38,101.43,18511.0
2016-12-06 11:15:00,101.43,101.48,101.29,101.3,16866.0,101.43,101.48,101.29,101.3,16866.0
2016-12-06 11:20:00,101.29,101.47,101.26,101.45,10447.0,101.29,101.47,101.26,101.45,10447.0
2016-12-06 11:25:00,101.42,101.45,101.34,101.4,14241.0,101.42,101.45,101.34,101.4,14241.0
2016-12-06 11:30:00,101.41,101.42,101.19,101.25,18911.0,101.41,101.42,101.19,101.25,18911.0
2016-12-06 11:35:00,101.23,101.23,101.07,101.15,10799.0,101.23,101.23,101.07,101.15,10799.0
2016-12-06 11:40:00,101.16,101.24,101.15,101.15,9287.0,101.16,101.24,101.15,101.15,9287.0
2016-12-06 11:45:00,101.16,101.23,101.08,101.14,10597.0,101.16,101.23,101.08,101.14,10597.0
2016-12-06 11:50:00,101.12,101.29,101.1,101.28,9425.0,101.12,101.29,101.1,101.28,9425.0
2016-12-06 11:55:00,101.28,101.47,101.26,101.43,12882.0,101.28,101.47,101.26,101.43,12882.0
2016-12-06 12:00:00,101.43,101.43,101.3,101.3,11953.0,101.43,101.43,101.3,101.3,11953.0
2016-12-06 12:05:00,101.3,101.32,101.16,101.16,15561.0,101.3,101.32,101.16,101.16,15561.0
2016-12-06 12:10:00,101.14,101.22,101.14,101.18,18580.0,101.14,101.22,101.14,101.18,18580.0
2016-12-06 12:15:00,101.19,101.2,101.03,101.08,9836.0,101.19,101.2,101.03,101.08,9836.0
2016-12-06 12:20:00,101.08,101.23,101.07,101.22,8895.0,101.08,101.23,101.07,101.22,8895.0
2016-12-06 12:25:00,101.21,101.23,101.11,101.15,16290.0,101.21,101.23,101.11,101.15,16290.0
2016-12-06 12:30:00,101.13,101.25,101.13,101.23,35390.0,101.13,101.25,101.13,101.23,35390.0
2016-12-06 12:35:00,101.24,101.29,101.17,101.18,20659.0,101.24,101.29,101.17,101.18,20659.0
2016-12-06 12:40:00,101.18,101.18,101.06,101.1,9298.0,101.18,101.18,101.06,101.1,9298.0
2016-12-06 12:45:00,101.12,101.14,100.91,100.91,10627.0,101.12,101.14,100.91,100.91,10627.0
2016-12-06 12:50:00,100.92,100.92,100.82,100.85,19323.0,100.92,100.92,100.82,100.85,19323.0
2016-12-06 12:55:00,100.86,100.87,100.75,100.79,17303.0,100.86,100.87,100.75,100.79,17303.0
2016-12-06 13:00:00,100.76,101.03,100.76,101.01,19795.0,100.76,101.03,100.76,101.01,19795.0
2016-12-06 13:05:00,101.01,101.04,100.91,101.04,19347.0,101.01,101.04,100.91,101.04,19347.0
2016-12-06 13:10:00,101.06,101.15,101.05,101.14,9657.0,101.06,101.15,101.05,101.14,9657.0
2016-12-06 13:15:00,101.17,101.18,101.08,101.08,13400.0,101.17,101.18,101.08,101.08,13400.0
2016-12-06 13:20:00,101.07,101.11,101.03,101.08,14678.0,101.07,101.11,101.03,101.08,14678.0
2016-12-06 13:25:00,101.09,101.09,100.95,100.95,12505.0,101.09,101.09,100.95,100.95,12505.0
2016-12-06 13:30:00,100.95,101.01,100.92,100.96,11749.0,100.95,101.01,100.92,100.96,11749.0
2016-12-06 13:35:00,100.95,100.99,100.92,100.92,12000.0,100.95,100.99,100.92,100.92,12000.0
2016-12-06 13:40:00,100.94,101.18,100.93,101.18,16148.0,100.94,101.18,100.93,101.18,16148.0
2016-12-06 13:45:00,101.17,101.3,101.16,101.25,8218.0,101.17,101.3,101.16,101.25,8218.0
2016-12-06 13:50:00,101.24,101.32,101.16,101.26,13894.0,101.24,101.32,101.16,101.26,13894.0
2016-12-06 13:55:00,101.27,101.39,101.26,101.26,8675.0,101.27,101.39,101.26,101.26,8675.0
2016-12-06 14:00:00,101.3,101.37,101.27,101.32,10680.0,101.3,101.37,101.27,101.32,10680.0
2016-12-06 14:05:00,101.34,101.42,101.33,101.35,9398.0,101.34,101.42,101.33,101.35,9398.0
2016-12-06 14:10:00,101.34,101.42,101.32,101.38,9832.0,101.34,101.42,101.32,101.38,9832.0
2016-12-06 14:15:00,101.38,101.38,101.17,101.23,15421.0,101.38,101.38,101.17,101.23,15421.0
2016-12-06 14:20:00,101.27,101.36,101.26,101.3,9001.0,101.27,101.36,101.26,101.3,9001.0
2016-12-06 14:25:00,101.31,101.4,101.3,101.31,15528.0,101.31,101.4,101.3,101.31,15528.0
2016-12-06 14:30:00,101.29,101.34,101.24,101.24,13397.0,101.29,101.34,101.24,101.24,13397.0
2016-12-06 14:35:00,101.24,101.33,101.2,101.3,7386.0,101.24,101.33,101.2,101.3,7386.0
2016-12-06 14:40:00,101.31,101.33,101.26,101.27,6260.0,101.31,101.33,101.26,101.27,6260.0
2016-12-06 14:45:00,101.26,101.33,101.26,101.31,11340.0,101.26,101.33,101.26,101.31,11340.0
2016-12-06 14:50:00,101.33,101.36,101.29,101.36,10612.0,101.33,101.36,101.29,101.36,10612.0
2016-12-06 14:55:00,101.39,101.39,101.31,101.32,9211.0,101.39,101.39,101.31,101.32,9211.0
2016-12-06 15:00:00,101.33,101.42,101.33,101.38,12230.0,101.33,101.42,101.33,101.38,12230.0
2016-12-06 15:05:00,101.39,101.39,101.3,101.31,14527.0,101.39,101.39,101.3,101.31,14527.0
2016-12-06 15:10:00,101.31,101.32,101.21,101.25,16952.0,101.31,101.32,101.21,101.25,16952.0
2016-12-06 15:15:00,101.25,101.32,101.23,101.28,16063.0,101.25,101.32,101.23,101.28,16063.0
2016-12-06 15:20:00,101.27,101.29,101.22,101.27,19318.0,101.27,101.29,101.22,101.27,19318.0
2016-12-06 15:25:00,101.27,101.29,101.22,101.23,13960.0,101.27,101.29,101.22,101.23,13960.0
2016-12-06 15:30:00,101.25,101.33,101.24,101.32,28444.0,101.25,101.33,101.24,101.32,28444.0
2016-12-06 15:35:00,101.34,101.44,101.31,101.44,34766.0,101.34,101.44,101.31,101.44,34766.0
2016-12-06 15:40:00,101.44,101.76,101.43,101.71,87969.0,101.44,101.76,101.43,101.71,87969.0
2016-12-06 15:45:00,101.71,101.71,101.55,101.62,48293.0,101.71,101.71,101.55,101.62,48293.0
2016-12-06 15:50:00,101.64,101.64,101.53,101.6,47171.0,101.64,101.64,101.53,101.6,47171.0
2016-12-06 15:55:00,101.61,101.62,101.49,101.56,73842.0,101.61,101.62,101.49,101.56,73842.0
2016-12-07 09:30:00,100.89,101.96,100.89,101.82,28919.0,100.89,101.96,100.89,101.82,28919.0
2016-12-07 09:35:00,101.9,101.93,101.69,101.78,71939.0,101.9,101.93,101.69,101.78,71939.0
2016-12-07 09:40:00,101.73,101.79,101.44,101.44,29534.0,101.73,101.79,101.44,101.44,29534.0
2016-12-07 09:45:00,101.49,101.68,101.45,101.5,19414.0,101.49,101.68,101.45,101.5,19414.0
2016-12-07 09:50:00,101.5,101.5,101.22,101.34,21451.0,101.5,101.5,101.22,101.34,21451.0
2016-12-07 09:55:00,101.36,101.36,101.12,101.13,25067.0,101.36,101.36,101.12,101.13,25067.0
2016-12-07 10:00:00,101.11,101.27,101.06,101.23,31138.0,101.11,101.27,101.06,101.23,31138.0
2016-12-07 10:05:00,101.24,101.47,101.17,101.44,26060.0,101.24,101.47,101.17,101.44,26060.0
2016-12-07 10:10:00,101.43,101.74,101.42,101.69,43607.0,101.43,101.74,101.42,101.69,43607.0
2016-12-07 10:15:00,101.69,101.77,101.65,101.68,57332.0,101.69,101.77,101.65,101.68,57332.0
2016-12-07 10:20:00,101.68,101.76,101.65,101.67,23210.0,101.68,101.76,101.65,101.67,23210.0
2016-12-07 10:25:00,101.68,101.71,101.56,101.58,25275.0,101.68,101.71,101.56,101.58,25275.0
2016-12-07 10:30:00,101.58,101.62,101.46,101.5,19155.0,101.58,101.62,101.46,101.5,19155.0
2016-12-07 10:35:00,101.53,101.6,101.37,101.4,32876.0,101.53,101.6,101.37,101.4,32876.0
2016-12-07 10:40:00,101.4,101.8,101.35,101.8,15939.0,101.4,101.8,101.35,101.8,15939.0
2016-12-07 10:45:00,101.8,101.87,101.68,101.8,26450.0,101.8,101.87,101.68,101.8,26450.0
2016-12-07 10:50:00,101.77,101.88,101.77,101.8,17110.0,101.77,101.88,101.77,101.8,17110.0
2016-12-07 10:55:00,101.8,101.82,101.68,101.74,18688.0,101.8,101.82,101.68,101.74,18688.0
2016-12-07 11:00:00,101.76,101.88,101.67,101.68,22882.0,101.76,101.88,101.67,101.68,22882.0
2016-12-07 11:05:00,101.7,101.77,101.63,101.67,13635.0,101.7,101.77,101.63,101.67,13635.0
2016-12-07 11:10:00,101.68,101.71,101.62,101.67,17887.0,101.68,101.71,101.62,101.67,17887.0
2016-12-07 11:15:00,101.68,101.79,101.68,101.74,19137.0,101.68,101.79,101.68,101.74,19137.0
2016-12-07 11:20:00,101.73,101.79,101.64,101.64,21516.0,101.73,101.79,101.64,101.64,21516.0
2016-12-07 11:25:00,101.67,101.7,101.56,101.58,24353.0,101.67,101.7,101.56,101.58,24353.0
2016-12-07 11:30:00,101.57,101.64,101.54,101.61,15039.0,101.57,101.64,101.54,101.61,15039.0
2016-12-07 11:35:00,101.62,101.84,101.62,101.77,18064.0,101.62,101.84,101.62,101.77,18064.0
2016-12-07 11:40:00,101.78,101.79,101.7,101.77,12702.0,101.78,101.79,101.7,101.77,12702.0
2016-12-07 11:45:00,101.79,101.83,101.62,101.65,31321.0,101.79,101.83,101.62,101.65,31321.0
2016-12-07 11:50:00,101.65,101.65,101.54,101.59,10240.0,101.65,101.65,101.54,101.59,10240.0
2016-12-07 11:55:00,101.61,101.75,101.55,101.75,22276.0,101.61,101.75,101.55,101.75,22276.0
2016-12-07 12:00:00,101.76,101.82,101.61,101.62,16242.0,101.76,101.82,101.61,101.62,16242.0
2016-12-07 12:05:00,101.67,101.73,101.64,101.67,6079.0,101.67,101.73,101.64,101.67,6079.0
2016-12-07 12:10:00,101.68,101.82,101.68,101.73,9949.0,101.68,101.82,101.68,101.73,9949.0
2016-12-07 12:15:00,101.75,101.96,101.73,101.96,11989.0,101.75,101.96,101.73,101.96,11989.0
2016-12-07 12:20:00,101.95,101.96,101.83,101.83,10248.0,101.95,101.96,101.83,101.83,10248.0
2016-12-07 12:25:00,101.87,101.94,101.82,101.88,12735.0,101.87,101.94,101.82,101.88,12735.0
2016-12-07 12:30:00,101.86,101.9,101.81,101.88,6882.0,101.86,101.9,101.81,101.88,6882.0
2016-12-07 12:35:00,101.86,101.88,101.81,101.81,6626.0,101.86,101.88,101.81,101.81,6626.0
2016-12-07 12:40:00,101.81,101.87,101.79,101.86,8383.0,101.81,101.87,101.79,101.86,8383.0
2016-12-07 12:45:00,101.85,101.86,101.76,101.81,10971.0,101.85,101.86,101.76,101.81,10971.0
2016-12-07 12:50:00,101.83,101.84,101.8,101.83,6943.0,101.83,101.84,101.8,101.83,6943.0
2016-12-07 12:55:00,101.83,102.0,101.83,101.99,23776.0,101.83,102.0,101.83,101.99,23776.0
2016-12-07 13:00:00,101.99,102.04,101.93,101.97,45382.0,101.99,102.04,101.93,101.97,45382.0
2016-12-07 13:05:00,101.98,102.13,101.97,102.08,31112.0,101.98,102.13,101.97,102.08,31112.0
2016-12-07 13:10:00,102.09,102.16,102.08,102.11,14660.0,102.09,102.16,102.08,102.11,14660.0
2016-12-07 13:15:00,102.13,102.17,102.08,102.15,25314.0,102.13,102.17,102.08,102.15,25314.0
2016-12-07 13:20:00,102.15,102.43,102.15,102.29,22993.0,102.15,102.43,102.15,102.29,22993.0
2016-12-07 13:25:00,102.29,102.3,102.14,102.19,7059.0,102.29,102.3,102.14,102.19,7059.0
2016-12-07 13:30:00,102.16,102.23,102.11,102.2,8623.0,102.16,102.23,102.11,102.2,8623.0
2016-12-07 13:35:00,102.19,102.29,102.16,102.18,7100.0,102.19,102.29,102.16,102.18,7100.0
2016-12-07 13:40:00,102.2,102.23,102.14,102.14,5900.0,102.2,102.23,102.14,102.14,5900.0
2016-12-07 13:45:00,102.13,102.24,102.06,102.2,13085.0,102.13,102.24,102.06,102.2,13085.0
2016-12-07 13:50:00,102.16,102.24,102.1,102.2,18653.0,102.16,102.24,102.1,102.2,18653.0
2016-12-07 13:55:00,102.2,102.25,102.09,102.16,11043.0,102.2,102.25,102.09,102.16,11043.0
2016-12-07 14:00:00,102.17,102.22,102.05,102.13,8613.0,102.17,102.22,102.05,102.13,8613.0
2016-12-07 14:05:00,102.09,102.19,102.07,102.15,5788.0,102.09,102.19,102.07,102.15,5788.0
2016-12-07 14:10:00,102.19,102.33,102.16,102.22,17427.0,102.19,102.33,102.16,102.22,17427.0
2016-12-07 14:15:00,102.25,102.67,102.25,102.53,46350.0,102.25,102.67,102.25,102.53,46350.0
2016-12-07 14:20:00,102.56,102.73,102.54,102.71,21626.0,102.56,102.73,102.54,102.71,21626.0
2016-12-07 14:25:00,102.73,102.74,102.53,102.53,10657.0,102.73,102.74,102.53,102.53,10657.0
2016-12-07 14:30:00,102.53,102.66,102.52,102.63,7817.0,102.53,102.66,102.52,102.63,7817.0
2016-12-07 14:35:00,102.64,102.66,102.54,102.59,18916.0,102.64,102.66,102.54,102.59,18916.0
2016-12-07 14:40:00,102.59,102.64,102.58,102.61,9054.0,102.59,102.64,102.58,102.61,9054.0
2016-12-07 14:45:00,102.61,102.75,102.61,102.67,12323.0,102.61,102.75,102.61,102.67,12323.0
2016-12-07 14:50:00,102.69,102.79,102.63,102.64,15604.0,102.69,102.79,102.63,102.64,15604.0
2016-12-07 14:55:00,102.64,102.86,102.64,102.83,10772.0,102.64,102.86,102.64,102.83,10772.0
2016-12-07 15:00:00,102.81,102.86,102.69,102.83,16191.0,102.81,102.86,102.69,102.83,16191.0
2016-12-07 15:05:00,102.83,102.97,102.82,102.9,27509.0,102.83,102.97,102.82,102.9,27509.0
2016-12-07 15:10:00,102.92,102.99,102.88,102.97,11704.0,102.92,102.99,102.88,102.97,11704.0
2016-12-07 15:15:00,102.96,103.05,102.95,103.04,27892.0,102.96,103.05,102.95,103.04,27892.0
2016-12-07 15:20:00,103.02,103.16,103.0,103.15,31029.0,103.02,103.16,103.0,103.15,31029.0
2016-12-07 15:25:00,103.14,103.34,103.11,103.32,37414.0,103.14,103.34,103.11,103.32,37414.0
2016-12-07 15:30:00,103.29,103.32,103.19,103.19,29684.0,103.29,103.32,103.19,103.19,29684.0
2016-12-07 15:35:00,103.17,103.29,103.08,103.23,27333.0,103.17,103.29,103.08,103.23,27333.0
2016-12-07 15:40:00,103.24,103.25,103.1,103.12,23057.0,103.24,103.25,103.1,103.12,23057.0
2016-12-07 15:45:00,103.13,103.15,103.0,103.02,28417.0,103.13,103.15,103.0,103.02,28417.0
2016-12-07 15:50:00,103.02,103.2,103.02,103.12,82530.0,103.02,103.2,103.02,103.12,82530.0
2016-12-07 15:55:00,103.11,103.51,103.11,103.36,292932.0,103.11,103.51,103.11,103.36,292932.0
2016-12-08 09:30:00,103.36,103.42,102.54,102.84,29690.0,103.36,103.42,102.54,102.84,29690.0
2016-12-08 09:35:00,102.87,103.38,102.72,103.21,9241.0,102.87,103.38,102.72,103.21,9241.0
2016-12-08 09:40:00,103.27,103.27,102.81,103.16,9718.0,103.27,103.27,102.81,103.16,9718.0
2016-12-08 09:45:00,103.1,103.28,103.0,103.04,62936.0,103.1,103.28,103.0,103.04,62936.0
2016-12-08 09:50:00,103.04,103.35,103.04,103.19,26984.0,103.04,103.35,103.04,103.19,26984.0
2016-12-08 09:55:00,103.22,103.23,102.86,103.12,11596.0,103.22,103.23,102.86,103.12,11596.0
2016-12-08 10:00:00,103.07,103.12,102.91,102.91,12026.0,103.07,103.12,102.91,102.91,12026.0
2016-12-08 10:05:00,102.94,103.31,102.93,103.24,14386.0,102.94,103.31,102.93,103.24,14386.0
2016-12-08 10:10:00,103.26,103.37,103.05,103.33,54108.0,103.26,103.37,103.05,103.33,54108.0
2016-12-08 10:15:00,103.33,103.48,103.33,103.43,10802.0,103.33,103.48,103.33,103.43,10802.0
2016-12-08 10:20:00,103.43,103.66,103.43,103.54,23236.0,103.43,103.66,103.43,103.54,23236.0
2016-12-08 10:25:00,103.58,103.8,103.57,103.78,9655.0,103.58,103.8,103.57,103.78,9655.0
2016-12-08 10:30:00,103.74,104.03,103.7,103.93,30421.0,103.74,104.03,103.7,103.93,30421.0
2016-12-08 10:35:00,103.95,104.0,103.72,103.72,14059.0,103.95,104.0,103.72,103.72,14059.0
2016-12-08 10:40:00,103.77,103.99,103.68,103.99,13003.0,103.77,103.99,103.68,103.99,13003.0
2016-12-08 10:45:00,103.99,104.02,103.7,104.02,26319.0,103.99,104.02,103.7,104.02,26319.0
2016-12-08 10:50:00,104.01,104.07,103.89,103.98,17683.0,104.01,104.07,103.89,103.98,17683.0
2016-12-08 10:55:00,103.99,104.02,103.82,103.92,22999.0,103.99,104.02,103.82,103.92,22999.0
2016-12-08 11:00:00,103.92,104.03,103.86,104.01,11692.0,103.92,104.03,103.86,104.01,11692.0
2016-12-08 11:05:00,104.0,104.02,103.91,103.98,10827.0,104.0,104.02,103.91,103.98,10827.0
2016-12-08 11:10:00,103.98,104.03,103.91,104.02,12597.0,103.98,104.03,103.91,104.02,12597.0
2016-12-08 11:15:00,104.02,104.05,103.8,103.92,22170.0,104.02,104.05,103.8,103.92,22170.0
2016-12-08 11:20:00,103.98,103.99,103.91,103.91,12920.0,103.98,103.99,103.91,103.91,12920.0
2016-12-08 11:25:00,103.89,103.91,103.74,103.82,14368.0,103.89,103.91,103.74,103.82,14368.0
2016-12-08 11:30:00,103.81,103.81,103.66,103.78,13761.0,103.81,103.81,103.66,103.78,13761.0
2016-12-08 11:35:00,103.72,103.74,103.54,103.54,12809.0,103.72,103.74,103.54,103.54,12809.0
2016-12-08 11:40:00,103.54,103.65,103.54,103.55,8255.0,103.54,103.65,103.54,103.55,8255.0
2016-12-08 11:45:00,103.59,103.78,103.55,103.74,8260.0,103.59,103.78,103.55,103.74,8260.0
2016-12-08 11:50:00,103.73,103.74,103.59,103.59,6590.0,103.73,103.74,103.59,103.59,6590.0
2016-12-08 11:55:00,103.59,103.69,103.59,103.62,7071.0,103.59,103.69,103.59,103.62,7071.0
2016-12-08 12:00:00,103.66,103.82,103.66,103.81,10156.0,103.66,103.82,103.66,103.81,10156.0
2016-12-08 12:05:00,103.81,103.81,103.7,103.71,6477.0,103.81,103.81,103.7,103.71,6477.0
2016-12-08 12:10:00,103.7,103.71,103.62,103.64,8399.0,103.7,103.71,103.62,103.64,8399.0
2016-12-08 12:15:00,103.64,103.69,103.56,103.61,15394.0,103.64,103.69,103.56,103.61,15394.0
2016-12-08 12:20:00,103.62,103.63,103.49,103.59,54582.0,103.62,103.63,103.49,103.59,54582.0
2016-12-08 12:25:00,103.59,103.74,103.59,103.61,16981.0,103.59,103.74,103.59,103.61,16981.0
2016-12-08 12:30:00,103.61,103.73,103.57,103.69,17378.0,103.61,103.73,103.57,103.69,17378.0
2016-12-08 12:35:00,103.71,103.72,103.62,103.69,18124.0,103.71,103.72,103.62,103.69,18124.0
2016-12-08 12:40:00,103.72,103.72,103.65,103.66,17571.0,103.72,103.72,103.65,103.66,17571.0
2016-12-08 12:45:00,103.69,103.88,103.66,103.81,19221.0,103.69,103.88,103.66,103.81,19221.0
2016-12-08 12:50:00,103.8,103.87,103.79,103.84,8160.0,103.8,103.87,103.79,103.84,8160.0
2016-12-08 12:55:00,103.83,103.86,103.75,103.78,13870.0,103.83,103.86,103.75,103.78,13870.0
2016-12-08 13:00:00,103.76,103.82,103.75,103.76,5767.0,103.76,103.82,103.75,103.76,5767.0
2016-12-08 13:05:00,103.79,103.8,103.69,103.76,19689.0,103.79,103.8,103.69,103.76,19689.0
2016-12-08 13:10:00,103.72,103.77,103.65,103.72,10233.0,103.72,103.77,103.65,103.72,10233.0
2016-12-08 13:15:00,103.74,103.77,103.68,103.71,9513.0,103.74,103.77,103.68,103.71,9513.0
2016-12-08 13:20:00,103.68,103.77,103.67,103.77,4014.0,103.68,103.77,103.67,103.77,4014.0
2016-12-08 13:25:00,103.78,103.78,103.68,103.68,6062.0,103.78,103.78,103.68,103.68,6062.0
2016-12-08 13:30:00,103.71,103.73,103.56,103.69,15146.0,103.71,103.73,103.56,103.69,15146.0
2016-12-08 13:35:00,103.71,103.82,103.67,103.75,8625.0,103.71,103.82,103.67,103.75,8625.0
2016-12-08 13:40:00,103.79,103.79,103.67,103.73,7500.0,103.79,103.79,103.67,103.73,7500.0
2016-12-08 13:45:00,103.77,103.78,103.69,103.74,21988.0,103.77,103.78,103.69,103.74,21988.0
2016-12-08 13:50:00,103.74,103.78,103.68,103.71,11974.0,103.74,103.78,103.68,103.71,11974.0
2016-12-08 13:55:00,103.7,103.78,103.68,103.72,13521.0,103.7,103.78,103.68,103.72,13521.0
2016-12-08 14:00:00,103.72,103.73,103.63,103.64,9916.0,103.72,103.73,103.63,103.64,9916.0
2016-12-08 14:05:00,103.64,103.64,103.58,103.6,9254.0,103.64,103.64,103.58,103.6,9254.0
2016-12-08 14:10:00,103.59,103.63,103.57,103.58,7020.0,103.59,103.63,103.57,103.58,7020.0
2016-12-08 14:15:00,103.56,103.59,103.39,103.39,8178.0,103.56,103.59,103.39,103.39,8178.0
2016-12-08 14:20:00,103.37,103.43,103.28,103.3,14298.0,103.37,103.43,103.28,103.3,14298.0
2016-12-08 14:25:00,103.3,103.48,103.25,103.44,11800.0,103.3,103.48,103.25,103.44,11800.0
2016-12-08 14:30:00,103.46,103.51,103.32,103.33,11544.0,103.46,103.51,103.32,103.33,11544.0
2016-12-08 14:35:00,103.35,103.38,103.21,103.3,22140.0,103.35,103.38,103.21,103.3,22140.0
2016-12-08 14:40:00,103.27,103.37,103.25,103.37,10365.0,103.27,103.37,103.25,103.37,10365.0
2016-12-08 14:45:00,103.38,103.41,103.27,103.3,14833.0,103.38,103.41,103.27,103.3,14833.0
2016-12-08 14:50:00,103.31,103.37,103.27,103.36,14836.0,103.31,103.37,103.27,103.36,14836.0
2016-12-08 14:55:00,103.38,103.47,103.33,103.46,13449.0,103.38,103.47,103.33,103.46,13449.0
2016-12-08 15:00:00,103.49,103.54,103.44,103.49,9129.0,103.49,103.54,103.44,103.49,9129.0
2016-12-08 15:05:00,103.52,103.58,103.47,103.51,10700.0,103.52,103.58,103.47,103.51,10700.0
2016-12-08 15:10:00,103.51,103.59,103.41,103.42,9485.0,103.51,103.59,103.41,103.42,9485.0
2016-12-08 15:15:00,103.43,103.54,103.42,103.5,13553.0,103.43,103.54,103.42,103.5,13553.0
2016-12-08 15:20:00,103.5,103.51,103.41,103.46,7184.0,103.5,103.51,103.41,103.46,7184.0
2016-12-08 15:25:00,103.43,103.48,103.37,103.43,26027.0,103.43,103.48,103.37,103.43,26027.0
2016-12-08 15:30:00,103.44,103.51,103.42,103.45,19993.0,103.44,103.51,103.42,103.45,19993.0
2016-12-08 15:35:00,103.45,103.54,103.44,103.51,16885.0,103.45,103.54,103.44,103.51,16885.0
2016-12-08 15:40:00,103.52,103.6,103.47,103.55,32149.0,103.52,103.6,103.47,103.55,32149.0
2016-12-08 15:45:00,103.57,103.58,103.4,103.41,38570.0,103.57,103.58,103.4,103.41,38570.0
2016-12-08 15:50:00,103.41,103.53,103.4,103.5,42202.0,103.41,103.53,103.4,103.5,42202.0
2016-12-08 15:55:00,103.5,103.51,103.4,103.49,88329.0,103.5,103.51,103.4,103.49,88329.0
2016-12-09 09:30:00,104.0,104.29,103.72,103.98,97319.0,104.0,104.29,103.72,103.98,97319.0
2016-12-09 09:35:00,103.9,104.26,103.9,104.08,31307.0,103.9,104.26,103.9,104.08,31307.0
2016-12-09 09:40:00,104.08,104.15,103.84,104.04,34506.0,104.08,104.15,103.84,104.04,34506.0
2016-12-09 09:45:00,104.08,104.41,104.02,104.38,22371.0,104.08,104.41,104.02,104.38,22371.0
2016-12-09 09:50:00,104.35,104.5,104.2,104.2,36889.0,104.35,104.5,104.2,104.2,36889.0
2016-12-09 09:55:00,104.21,104.31,104.0,104.24,53452.0,104.21,104.31,104.0,104.24,53452.0
2016-12-09 10:00:00,104.27,104.27,104.04,104.12,19549.0,104.27,104.27,104.04,104.12,19549.0
2016-12-09 10:05:00,104.15,104.19,104.05,104.05,24427.0,104.15,104.19,104.05,104.05,24427.0
2016-12-09 10:10:00,104.06,104.09,103.99,104.03,33845.0,104.06,104.09,103.99,104.03,33845.0
2016-12-09 10:15:00,104.03,104.05,103.71,103.74,47056.0,104.03,104.05,103.71,103.74,47056.0
2016-12-09 10:20:00,103.73,103.91,103.73,103.83,25454.0,103.73,103.91,103.73,103.83,25454.0
2016-12-09 10:25:00,103.85,103.97,103.78,103.84,19367.0,103.85,103.97,103.78,103.84,19367.0
2016-12-09 10:30:00,103.84,104.08,103.82,104.07,25173.0,103.84,104.08,103.82,104.07,25173.0
2016-12-09 10:35:00,104.07,104.13,104.01,104.13,15000.0,104.07,104.13,104.01,104.13,15000.0
2016-12-09 10:40:00,104.12,104.16,104.07,104.14,18314.0,104.12,104.16,104.07,104.14,18314.0
2016-12-09 10:45:00,104.14,104.15,104.02,104.08,19363.0,104.14,104.15,104.02,104.08,19363.0
2016-12-09 10:50:00,104.05,104.13,103.78,103.78,25103.0,104.05,104.13,103.78,103.78,25103.0
2016-12-09 10:55:00,103.82,104.01,103.79,104.01,30716.0,103.82,104.01,103.79,104.01,30716.0
2016-12-09 11:00:00,104.0,104.01,103.81,103.85,22806.0,104.0,104.01,103.81,103.85,22806.0
2016-12-09 11:05:00,103.83,103.97,103.83,103.86,13716.0,103.83,103.97,103.83,103.86,13716.0
2016-12-09 11:10:00,103.87,103.97,103.87,103.9,10860.0,103.87,103.97,103.87,103.9,10860.0
2016-12-09 11:15:00,103.89,104.0,103.84,104.0,11857.0,103.89,104.0,103.84,104.0,11857.0
2016-12-09 11:20:00,103.98,104.01,103.85,103.85,12687.0,103.98,104.01,103.85,103.85,12687.0
2016-12-09 11:25:00,103.84,103.99,103.81,103.97,11529.0,103.84,103.99,103.81,103.97,11529.0
2016-12-09 11:30:00,103.99,104.0,103.87,103.87,20172.0,103.99,104.0,103.87,103.87,20172.0
2016-12-09 11:35:00,103.86,103.88,103.77,103.77,44179.0,103.86,103.88,103.77,103.77,44179.0
2016-12-09 11:40:00,103.76,103.78,103.66,103.73,28547.0,103.76,103.78,103.66,103.73,28547.0
2016-12-09 11:45:00,103.73,103.84,103.73,103.75,15556.0,103.73,103.84,103.73,103.75,15556.0
2016-12-09 11:50:00,103.75,103.98,103.75,103.96,39685.0,103.75,103.98,103.75,103.96,39685.0
2016-12-09 11:55:00,103.98,103.98,103.86,103.91,18130.0,103.98,103.98,103.86,103.91,18130.0
2016-12-09 12:00:00,103.93,103.97,103.87,103.9,16561.0,103.93,103.97,103.87,103.9,16561.0
2016-12-09 12:05:00,103.91,103.97,103.86,103.91,11229.0,103.91,103.97,103.86,103.91,11229.0
2016-12-09 12:10:00,103.92,103.96,103.85,103.86,10753.0,103.92,103.96,103.85,103.86,10753.0
2016-12-09 12:15:00,103.86,103.86,103.74,103.74,8520.0,103.86,103.86,103.74,103.74,8520.0
2016-12-09 12:20:00,103.73,103.84,103.73,103.8,19026.0,103.73,103.84,103.73,103.8,19026.0
2016-12-09 12:25:00,103.8,103.86,103.74,103.84,23377.0,103.8,103.86,103.74,103.84,23377.0
2016-12-09 12:30:00,103.82,103.9,103.78,103.89,30114.0,103.82,103.9,103.78,103.89,30114.0
2016-12-09 12:35:00,103.89,103.94,103.81,103.94,17181.0,103.89,103.94,103.81,103.94,17181.0
2016-12-09 12:40:00,103.92,103.95,103.83,103.87,19678.0,103.92,103.95,103.83,103.87,19678.0
2016-12-09 12:45:00,103.86,103.95,103.86,103.87,24337.0,103.86,103.95,103.86,103.87,24337.0
2016-12-09 12:50:00,103.87,103.96,103.87,103.88,30094.0,103.87,103.96,103.87,103.88,30094.0
2016-12-09 12:55:00,103.87,103.88,103.59,103.59,18066.0,103.87,103.88,103.59,103.59,18066.0
2016-12-09 13:00:00,103.61,103.74,103.6,103.6,13792.0,103.61,103.74,103.6,103.6,13792.0
2016-12-09 13:05:00,103.59,103.61,103.54,103.59,10115.0,103.59,103.61,103.54,103.59,10115.0
2016-12-09 13:10:00,103.59,103.66,103.57,103.59,15009.0,103.59,103.66,103.57,103.59,15009.0
2016-12-09 13:15:00,103.61,103.63,103.52,103.56,9419.0,103.61,103.63,103.52,103.56,9419.0
2016-12-09 13:20:00,103.56,103.69,103.45,103.69,32608.0,103.56,103.69,103.45,103.69,32608.0
2016-12-09 13:25:00,103.7,103.82,103.67,103.67,19633.0,103.7,103.82,103.67,103.67,19633.0
2016-12-09 13:30:00,103.68,103.69,103.59,103.6,8909.0,103.68,103.69,103.59,103.6,8909.0
2016-12-09 13:35:00,103.59,103.59,103.42,103.49,13302.0,103.59,103.59,103.42,103.49,13302.0
2016-12-09 13:40:00,103.48,103.57,103.46,103.5,9006.0,103.48,103.57,103.46,103.5,9006.0
2016-12-09 13:45:00,103.5,103.68,103.49,103.59,7455.0,103.5,103.68,103.49,103.59,7455.0
2016-12-09 13:50:00,103.58,103.6,103.49,103.5,15602.0,103.58,103.6,103.49,103.5,15602.0
2016-12-09 13:55:00,103.51,103.56,103.49,103.49,7415.0,103.51,103.56,103.49,103.49,7415.0
2016-12-09 14:00:00,103.5,103.53,103.48,103.53,17487.0,103.5,103.53,103.48,103.53,17487.0
2016-12-09 14:05:00,103.54,103.57,103.5,103.5,33200.0,103.54,103.57,103.5,103.5,33200.0
2016-12-09 14:10:00,103.5,103.57,103.48,103.52,35974.0,103.5,103.57,103.48,103.52,35974.0
2016-12-09 14:15:00,103.54,103.65,103.49,103.5,14000.0,103.54,103.65,103.49,103.5,14000.0
2016-12-09 14:20:00,103.51,103.64,103.48,103.64,18905.0,103.51,103.64,103.48,103.64,18905.0
2016-12-09 14:25:00,103.62,103.74,103.59,103.65,23487.0,103.62,103.74,103.59,103.65,23487.0
2016-12-09 14:30:00,103.65,103.75,103.61,103.71,28045.0,103.65,103.75,103.61,103.71,28045.0
2016-12-09 14:35:00,103.71,103.71,103.58,103.66,15840.0,103.71,103.71,103.58,103.66,15840.0
2016-12-09 14:40:00,103.64,103.7,103.58,103.68,9886.0,103.64,103.7,103.58,103.68,9886.0
2016-12-09 14:45:00,103.68,103.84,103.68,103.82,30799.0,103.68,103.84,103.68,103.82,30799.0
2016-12-09 14:50:00,103.82,103.9,103.8,103.88,18978.0,103.82,103.9,103.8,103.88,18978.0
2016-12-09 14:55:00,103.91,104.02,103.89,103.98,29616.0,103.91,104.02,103.89,103.98,29616.0
2016-12-09 15:00:00,103.98,104.01,103.93,104.0,27525.0,103.98,104.01,103.93,104.0,27525.0
2016-12-09 15:05:00,104.01,104.22,104.01,104.19,24980.0,104.01,104.22,104.01,104.19,24980.0
2016-12-09 15:10:00,104.19,104.29,104.18,104.26,21100.0,104.19,104.29,104.18,104.26,21100.0
2016-12-09 15:15:00,104.27,104.45,104.26,104.4,35874.0,104.27,104.45,104.26,104.4,35874.0
2016-12-09 15:20:00,104.39,104.39,104.27,104.36,18101.0,104.39,104.39,104.27,104.36,18101.0
2016-12-09 15:25:00,104.35,104.45,104.34,104.42,24127.0,104.35,104.45,104.34,104.42,24127.0
2016-12-09 15:30:00,104.41,104.41,104.25,104.27,25322.0,104.41,104.41,104.25,104.27,25322.0
2016-12-09 15:35:00,104.27,104.29,104.2,104.2,27268.0,104.27,104.29,104.2,104.2,27268.0
2016-12-09 15:40:00,104.2,104.27,104.19,104.27,24875.0,104.2,104.27,104.19,104.27,24875.0
2016-12-09 15:45:00,104.28,104.32,104.2,104.22,64039.0,104.28,104.32,104.2,104.22,64039.0
2016-12-09 15:50:00,104.23,104.3,104.17,104.28,73509.0,104.23,104.3,104.17,104.28,73509.0
2016-12-09 15:55:00,104.27,104.34,104.19,104.31,152442.0,104.27,104.34,104.19,104.31,152442.0
2016-12-12 09:30:00,104.51,104.66,103.52,103.98,144833.0,104.51,104.66,103.52,103.98,144833.0
2016-12-12 09:35:00,103.9,104.07,103.68,103.97,44194.0,103.9,104.07,103.68,103.97,44194.0
2016-12-12 09:40:00,104.05,104.07,103.9,103.93,27680.0,104.05,104.07,103.9,103.93,27680.0
2016-12-12 09:45:00,103.92,104.43,103.85,104.39,30625.0,103.92,104.43,103.85,104.39,30625.0
2016-12-12 09:50:00,104.39,104.47,104.25,104.44,26709.0,104.39,104.47,104.25,104.44,26709.0
2016-12-12 09:55:00,104.48,104.51,104.37,104.49,32807.0,104.48,104.51,104.37,104.49,32807.0
2016-12-12 10:00:00,104.47,104.78,104.44,104.5,136589.0,104.47,104.78,104.44,104.5,136589.0
2016-12-12 10:05:00,104.51,104.53,104.4,104.44,32702.0,104.51,104.53,104.4,104.44,32702.0
2016-12-12 10:10:00,104.47,104.51,104.4,104.5,22899.0,104.47,104.51,104.4,104.5,22899.0
2016-12-12 10:15:00,104.5,104.61,104.39,104.61,33500.0,104.5,104.61,104.39,104.61,33500.0
2016-12-12 10:20:00,104.6,104.98,104.59,104.86,47441.0,104.6,104.98,104.59,104.86,47441.0
2016-12-12 10:25:00,104.85,104.93,104.67,104.68,53225.0,104.85,104.93,104.67,104.68,53225.0
2016-12-12 10:30:00,104.68,104.88,104.67,104.82,24921.0,104.68,104.88,104.67,104.82,24921.0
2016-12-12 10:35:00,104.82,105.04,104.82,105.04,46972.0,104.82,105.04,104.82,105.04,46972.0
2016-12-12 10:40:00,105.0,105.04,104.9,105.02,22408.0,105.0,105.04,104.9,105.02,22408.0
2016-12-12 10:45:00,105.02,105.15,105.01,105.1,25038.0,105.02,105.15,105.01,105.1,25038.0
2016-12-12 10:50:00,105.11,105.24,105.06,105.13,25740.0,105.11,105.24,105.06,105.13,25740.0
2016-12-12 10:55:00,105.13,105.14,105.0,105.0,28340.0,105.13,105.14,105.0,105.0,28340.0
2016-12-12 11:00:00,105.0,105.01,104.82,104.95,50893.0,105.0,105.01,104.82,104.95,50893.0
2016-12-12 11:05:00,104.95,105.05,104.94,104.95,14913.0,104.95,105.05,104.94,104.95,14913.0
2016-12-12 11:10:00,104.95,105.14,104.94,105.12,31993.0,104.95,105.14,104.94,105.12,31993.0
2016-12-12 11:15:00,105.13,105.14,105.05,105.07,28330.0,105.13,105.14,105.05,105.07,28330.0
2016-12-12 11:20:00,105.05,105.05,104.77,104.78,25175.0,105.05,105.05,104.77,104.78,25175.0
2016-12-12 11:25:00,104.78,104.79,104.66,104.74,14520.0,104.78,104.79,104.66,104.74,14520.0
2016-12-12 11:30:00,104.74,104.87,104.74,104.84,13201.0,104.74,104.87,104.74,104.84,13201.0
2016-12-12 11:35:00,104.83,104.88,104.82,104.83,10195.0,104.83,104.88,104.82,104.83,10195.0
2016-12-12 11:40:00,104.81,104.81,104.61,104.62,23497.0,104.81,104.81,104.61,104.62,23497.0
2016-12-12 11:45:00,104.62,104.76,104.62,104.73,14600.0,104.62,104.76,104.62,104.73,14600.0
2016-12-12 11:50:00,104.73,104.73,104.53,104.56,16039.0,104.73,104.73,104.53,104.56,16039.0
2016-12-12 11:55:00,104.56,104.65,104.53,104.62,22598.0,104.56,104.65,104.53,104.62,22598.0
2016-12-12 12:00:00,104.6,104.62,104.45,104.47,32083.0,104.6,104.62,104.45,104.47,32083.0
2016-12-12 12:05:00,104.46,104.52,104.43,104.49,24536.0,104.46,104.52,104.43,104.49,24536.0
2016-12-12 12:10:00,104.5,104.51,104.44,104.48,12298.0,104.5,104.51,104.44,104.48,12298.0
2016-12-12 12:15:00,104.48,104.55,104.48,104.5,16617.0,104.48,104.55,104.48,104.5,16617.0
2016-12-12 12:20:00,104.5,104.53,104.41,104.51,25501.0,104.5,104.53,104.41,104.51,25501.0
2016-12-12 12:25:00,104.51,104.52,104.3,104.3,22313.0,104.51,104.52,104.3,104.3,22313.0
2016-12-12 12:30:00,104.32,104.47,104.3,104.47,8928.0,104.32,104.47,104.3,104.47,8928.0
2016-12-12 12:35:00,104.49,104.52,104.46,104.5,11504.0,104.49,104.52,104.46,104.5,11504.0
2016-12-12 12:40:00,104.51,104.68,104.48,104.68,16299.0,104.51,104.68,104.48,104.68,16299.0
2016-12-12 12:45:00,104.69,104.69,104.6,104.65,25947.0,104.69,104.69,104.6,104.65,25947.0
2016-12-12 12:50:00,104.67,104.69,104.57,104.62,16536.0,104.67,104.69,104.57,104.62,16536.0
2016-12-12 12:55:00,104.62,104.69,104.61,104.69,10897.0,104.62,104.69,104.61,104.69,10897.0
2016-12-12 13:00:00,104.69,104.72,104.62,104.69,10139.0,104.69,104.72,104.62,104.69,10139.0
2016-12-12 13:05:00,104.66,104.71,104.66,104.68,7339.0,104.66,104.71,104.66,104.68,7339.0
2016-12-12 13:10:00,104.69,104.76,104.67,104.73,12137.0,104.69,104.76,104.67,104.73,12137.0
2016-12-12 13:15:00,104.73,104.9,104.7,104.89,19361.0,104.73,104.9,104.7,104.89,19361.0
2016-12-12 13:20:00,104.86,104.87,104.81,104.87,9823.0,104.86,104.87,104.81,104.87,9823.0
2016-12-12 13:25:00,104.85,104.89,104.81,104.83,9293.0,104.85,104.89,104.81,104.83,9293.0
2016-12-12 13:30:00,104.83,104.83,104.53,104.62,23893.0,104.83,104.83,104.53,104.62,23893.0
2016-12-12 13:35:00,104.59,104.7,104.58,104.65,14083.0,104.59,104.7,104.58,104.65,14083.0
2016-12-12 13:40:00,104.67,104.79,104.65,104.79,14892.0,104.67,104.79,104.65,104.79,14892.0
2016-12-12 13:45:00,104.77,104.78,104.65,104.66,21700.0,104.77,104.78,104.65,104.66,21700.0
2016-12-12 13:50:00,104.66,104.69,104.6,104.67,7723.0,104.66,104.69,104.6,104.67,7723.0
2016-12-12 13:55:00,104.66,104.7,104.62,104.68,8286.0,104.66,104.7,104.62,104.68,8286.0
2016-12-12 14:00:00,104.68,104.71,104.67,104.68,20744.0,104.68,104.71,104.67,104.68,20744.0
2016-12-12 14:05:00,104.68,104.76,104.66,104.75,13752.0,104.68,104.76,104.66,104.75,13752.0
2016-12-12 14:10:00,104.74,104.9,104.74,104.9,12301.0,104.74,104.9,104.74,104.9,12301.0
2016-12-12 14:15:00,104.9,104.99,104.89,104.96,28257.0,104.9,104.99,104.89,104.96,28257.0
2016-12-12 14:20:00,104.94,105.01,104.92,104.92,26200.0,104.94,105.01,104.92,104.92,26200.0
2016-12-12 14:25:00,104.93,104.94,104.78,104.78,19845.0,104.93,104.94,104.78,104.78,19845.0
2016-12-12 14:30:00,104.78,104.86,104.77,104.83,14998.0,104.78,104.86,104.77,104.83,14998.0
2016-12-12 14:35:00,104.84,104.85,104.76,104.77,16487.0,104.84,104.85,104.76,104.77,16487.0
2016-12-12 14:40:00,104.77,104.81,104.72,104.8,20764.0,104.77,104.81,104.72,104.8,20764.0
2016-12-12 14:45:00,104.79,104.87,104.79,104.86,23362.0,104.79,104.87,104.79,104.86,23362.0
2016-12-12 14:50:00,104.87,104.89,104.83,104.89,14680.0,104.87,104.89,104.83,104.89,14680.0
2016-12-12 14:55:00,104.87,104.95,104.87,104.91,17373.0,104.87,104.95,104.87,104.91,17373.0
2016-12-12 15:00:00,104.91,104.96,104.84,104.94,22287.0,104.91,104.96,104.84,104.94,22287.0
2016-12-12 15:05:00,104.94,104.98,104.88,104.97,18441.0,104.94,104.98,104.88,104.97,18441.0
2016-12-12 15:10:00,104.97,105.08,104.97,105.07,20411.0,104.97,105.08,104.97,105.07,20411.0
2016-12-12 15:15:00,105.07,105.14,105.07,105.08,20934.0,105.07,105.14,105.07,105.08,20934.0
2016-12-12 15:20:00,105.09,105.12,105.07,105.1,26713.0,105.09,105.12,105.07,105.1,26713.0
2016-12-12 15:25:00,105.1,105.11,105.02,105.03,30193.0,105.1,105.11,105.02,105.03,30193.0
2016-12-12 15:30:00,105.02,105.09,104.99,105.09,29748.0,105.02,105.09,104.99,105.09,29748.0
2016-12-12 15:35:00,105.09,105.11,105.06,105.08,35982.0,105.09,105.11,105.06,105.08,35982.0
2016-12-12 15:40:00,105.07,105.08,105.0,105.0,26639.0,105.07,105.08,105.0,105.0,26639.0
2016-12-12 15:45:00,105.01,105.08,104.99,105.02,61013.0,105.01,105.08,104.99,105.02,61013.0
2016-12-12 15:50:00,105.03,105.09,105.0,105.07,56568.0,105.03,105.09,105.0,105.07,56568.0
2016-12-12 15:55:00,105.07,105.15,105.05,105.15,106136.0,105.07,105.15,105.05,105.15,106136.0
2016-12-13 09:30:00,105.74,106.35,105.62,105.96,100302.0,105.74,106.35,105.62,105.96,100302.0
2016-12-13 09:35:00,105.96,106.8,105.96,106.58,90174.0,105.96,106.8,105.96,106.58,90174.0
2016-12-13 09:40:00,106.52,106.83,106.49,106.83,75315.0,106.52,106.83,106.49,106.83,75315.0
2016-12-13 09:45:00,106.87,107.21,106.78,107.17,76061.0,106.87,107.21,106.78,107.17,76061.0
2016-12-13 09:50:00,107.16,107.44,107.1,107.22,114998.0,107.16,107.44,107.1,107.22,114998.0
2016-12-13 09:55:00,107.22,107.33,107.01,107.04,55009.0,107.22,107.33,107.01,107.04,55009.0
2016-12-13 10:00:00,107.03,107.12,106.79,106.79,49203.0,107.03,107.12,106.79,106.79,49203.0
2016-12-13 10:05:00,106.76,106.84,106.57,106.75,35795.0,106.76,106.84,106.57,106.75,35795.0
2016-12-13 10:10:00,106.77,107.08,106.76,106.85,44546.0,106.77,107.08,106.76,106.85,44546.0
2016-12-13 10:15:00,106.85,107.08,106.85,106.92,40547.0,106.85,107.08,106.85,106.92,40547.0
2016-12-13 10:20:00,106.92,107.32,106.9,107.32,58267.0,106.92,107.32,106.9,107.32,58267.0
2016-12-13 10:25:00,107.34,107.51,107.31,107.35,42997.0,107.34,107.51,107.31,107.35,42997.0
2016-12-13 10:30:00,107.37,107.6,107.32,107.39,42486.0,107.37,107.6,107.32,107.39,42486.0
2016-12-13 10:35:00,107.35,107.37,107.04,107.12,50049.0,107.35,107.37,107.04,107.12,50049.0
2016-12-13 10:40:00,107.1,107.33,106.96,106.97,68103.0,107.1,107.33,106.96,106.97,68103.0
2016-12-13 10:45:00,106.98,107.1,106.93,107.06,44219.0,106.98,107.1,106.93,107.06,44219.0
2016-12-13 10:50:00,107.06,107.41,106.99,107.39,22434.0,107.06,107.41,106.99,107.39,22434.0
2016-12-13 10:55:00,107.41,107.5,107.29,107.29,30408.0,107.41,107.5,107.29,107.29,30408.0
2016-12-13 11:00:00,107.3,107.32,107.15,107.18,40066.0,107.3,107.32,107.15,107.18,40066.0
2016-12-13 11:05:00,107.17,107.18,106.86,106.86,32385.0,107.17,107.18,106.86,106.86,32385.0
2016-12-13 11:10:00,106.91,107.09,106.91,107.04,28467.0,106.91,107.09,106.91,107.04,28467.0
2016-12-13 11:15:00,107.09,107.09,106.93,107.0,25535.0,107.09,107.09,106.93,107.0,25535.0
2016-12-13 11:20:00,107.01,107.02,106.85,106.89,36083.0,107.01,107.02,106.85,106.89,36083.0
2016-12-13 11:25:00,106.9,106.95,106.75,106.84,34521.0,106.9,106.95,106.75,106.84,34521.0
2016-12-13 11:30:00,106.84,106.85,106.6,106.65,26075.0,106.84,106.85,106.6,106.65,26075.0
2016-12-13 11:35:00,106.66,106.87,106.64,106.65,30247.0,106.66,106.87,106.64,106.65,30247.0
2016-12-13 11:40:00,106.68,106.96,106.66,106.86,23562.0,106.68,106.96,106.66,106.86,23562.0
2016-12-13 11:45:00,106.85,106.92,106.76,106.77,19812.0,106.85,106.92,106.76,106.77,19812.0
2016-12-13 11:50:00,106.77,106.88,106.7,106.8,12962.0,106.77,106.88,106.7,106.8,12962.0
2016-12-13 11:55:00,106.82,106.9,106.78,106.85,17778.0,106.82,106.9,106.78,106.85,17778.0
2016-12-13 12:00:00,106.88,106.98,106.83,106.83,17561.0,106.88,106.98,106.83,106.83,17561.0
2016-12-13 12:05:00,106.81,106.89,106.79,106.83,16736.0,106.81,106.89,106.79,106.83,16736.0
2016-12-13 12:10:00,106.79,106.86,106.75,106.82,12088.0,106.79,106.86,106.75,106.82,12088.0
2016-12-13 12:15:00,106.82,106.93,106.67,106.7,20390.0,106.82,106.93,106.67,106.7,20390.0
2016-12-13 12:20:00,106.68,106.75,106.65,106.71,19451.0,106.68,106.75,106.65,106.71,19451.0
2016-12-13 12:25:00,106.71,106.77,106.64,106.67,17400.0,106.71,106.77,106.64,106.67,17400.0
2016-12-13 12:30:00,106.68,106.78,106.61,106.62,16620.0,106.68,106.78,106.61,106.62,16620.0
2016-12-13 12:35:00,106.62,106.64,106.48,106.5,25057.0,106.62,106.64,106.48,106.5,25057.0
2016-12-13 12:40:00,106.5,106.5,106.32,106.43,17859.0,106.5,106.5,106.32,106.43,17859.0
2016-12-13 12:45:00,106.47,106.53,106.37,106.39,23723.0,106.47,106.53,106.37,106.39,23723.0
2016-12-13 12:50:00,106.4,106.4,106.15,106.19,25762.0,106.4,106.4,106.15,106.19,25762.0
2016-12-13 12:55:00,106.22,106.23,106.13,106.16,14918.0,106.22,106.23,106.13,106.16,14918.0
2016-12-13 13:00:00,106.13,106.28,106.11,106.22,48724.0,106.13,106.28,106.11,106.22,48724.0
2016-12-13 13:05:00,106.22,106.25,106.11,106.13,25159.0,106.22,106.25,106.11,106.13,25159.0
2016-12-13 13:10:00,106.13,106.23,106.09,106.23,32766.0,106.13,106.23,106.09,106.23,32766.0
2016-12-13 13:15:00,106.23,106.47,106.19,106.4,22202.0,106.23,106.47,106.19,106.4,22202.0
2016-12-13 13:20:00,106.4,106.44,106.19,106.25,83419.0,106.4,106.44,106.19,106.25,83419.0
2016-12-13 13:25:00,106.26,106.66,106.21,106.63,32094.0,106.26,106.66,106.21,106.63,32094.0
2016-12-13 13:30:00,106.63,106.68,106.5,106.53,20725.0,106.63,106.68,106.5,106.53,20725.0
2016-12-13 13:35:00,106.55,106.58,106.42,106.43,23667.0,106.55,106.58,106.42,106.43,23667.0
2016-12-13 13:40:00,106.45,106.53,106.41,106.41,22324.0,106.45,106.53,106.41,106.41,22324.0
2016-12-13 13:45:00,106.43,106.43,106.31,106.33,15440.0,106.43,106.43,106.31,106.33,15440.0
2016-12-13 13:50:00,106.34,106.39,106.29,106.38,9650.0,106.34,106.39,106.29,106.38,9650.0
2016-12-13 13:55:00,106.35,106.49,106.31,106.36,16043.0,106.35,106.49,106.31,106.36,16043.0
2016-12-13 14:00:00,106.37,106.44,106.27,106.29,18947.0,106.37,106.44,106.27,106.29,18947.0
2016-12-13 14:05:00,106.3,106.4,106.25,106.4,25925.0,106.3,106.4,106.25,106.4,25925.0
2016-12-13 14:10:00,106.34,106.38,106.28,106.3,21780.0,106.34,106.38,106.28,106.3,21780.0
2016-12-13 14:15:00,106.32,106.45,106.29,106.29,11868.0,106.32,106.45,106.29,106.29,11868.0
2016-12-13 14:20:00,106.29,106.29,106.02,106.05,28220.0,106.29,106.29,106.02,106.05,28220.0
2016-12-13 14:25:00,106.05,106.06,105.81,105.9,28852.0,106.05,106.06,105.81,105.9,28852.0
2016-12-13 14:30:00,105.88,106.13,105.88,106.06,19710.0,105.88,106.13,105.88,106.06,19710.0
2016-12-13 14:35:00,106.06,106.11,105.98,106.01,19551.0,106.06,106.11,105.98,106.01,19551.0
2016-12-13 14:40:00,106.01,106.04,105.91,106.02,29594.0,106.01,106.04,105.91,106.02,29594.0
2016-12-13 14:45:00,106.01,106.02,105.92,105.97,18069.0,106.01,106.02,105.92,105.97,18069.0
2016-12-13 14:50:00,105.98,106.08,105.96,106.08,28748.0,105.98,106.08,105.96,106.08,28748.0
2016-12-13 14:55:00,106.08,106.24,106.08,106.22,30851.0,106.08,106.24,106.08,106.22,30851.0
2016-12-13 15:00:00,106.22,106.33,106.19,106.25,18840.0,106.22,106.33,106.19,106.25,18840.0
2016-12-13 15:05:00,106.23,106.26,106.16,106.25,21914.0,106.23,106.26,106.16,106.25,21914.0
2016-12-13 15:10:00,106.24,106.25,106.1,106.15,15808.0,106.24,106.25,106.1,106.15,15808.0
2016-12-13 15:15:00,106.14,106.23,106.12,106.2,15351.0,106.14,106.23,106.12,106.2,15351.0
2016-12-13 15:20:00,106.2,106.21,106.14,106.21,26654.0,106.2,106.21,106.14,106.21,26654.0
2016-12-13 15:25:00,106.2,106.28,106.18,106.2,23223.0,106.2,106.28,106.18,106.2,23223.0
2016-12-13 15:30:00,106.22,106.27,106.2,106.25,23517.0,106.22,106.27,106.2,106.25,23517.0
2016-12-13 15:35:00,106.27,106.3,106.23,106.23,25583.0,106.27,106.3,106.23,106.23,25583.0
2016-12-13 15:40:00,106.24,106.27,106.22,106.23,39847.0,106.24,106.27,106.22,106.23,39847.0
2016-12-13 15:45:00,106.23,106.3,106.17,106.18,48317.0,106.23,106.3,106.17,106.18,48317.0
2016-12-13 15:50:00,106.18,106.24,106.07,106.09,48884.0,106.18,106.24,106.07,106.09,48884.0
2016-12-13 15:55:00,106.1,106.16,106.02,106.15,81981.0,106.1,106.16,106.02,106.15,81981.0
2016-12-14 09:30:00,106.3,106.61,106.11,106.15,60270.0,106.3,106.61,106.11,106.15,60270.0
2016-12-14 09:35:00,106.1,106.32,106.02,106.25,20162.0,106.1,106.32,106.02,106.25,20162.0
2016-12-14 09:40:00,106.27,106.35,105.84,105.9,28844.0,106.27,106.35,105.84,105.9,28844.0
2016-12-14 09:45:00,105.91,105.91,105.57,105.61,28962.0,105.91,105.91,105.57,105.61,28962.0
2016-12-14 09:50:00,105.63,105.78,105.59,105.72,15725.0,105.63,105.78,105.59,105.72,15725.0
2016-12-14 09:55:00,105.76,105.94,105.73,105.94,15054.0,105.76,105.94,105.73,105.94,15054.0
2016-12-14 10:00:00,105.91,105.99,105.82,105.9,65681.0,105.91,105.99,105.82,105.9,65681.0
2016-12-14 10:05:00,105.91,106.18,105.9,106.09,14503.0,105.91,106.18,105.9,106.09,14503.0
2016-12-14 10:10:00,106.06,106.06,105.81,105.97,19939.0,106.06,106.06,105.81,105.97,19939.0
2016-12-14 10:15:00,105.95,106.16,105.81,106.16,13242.0,105.95,106.16,105.81,106.16,13242.0
2016-12-14 10:20:00,106.15,106.37,106.06,106.26,14023.0,106.15,106.37,106.06,106.26,14023.0
2016-12-14 10:25:00,106.28,106.38,106.25,106.32,30509.0,106.28,106.38,106.25,106.32,30509.0
2016-12-14 10:30:00,106.33,106.54,106.3,106.47,20059.0,106.33,106.54,106.3,106.47,20059.0
2016-12-14 10:35:00,106.48,106.51,106.24,106.4,25427.0,106.48,106.51,106.24,106.4,25427.0
2016-12-14 10:40:00,106.42,106.44,106.32,106.37,27889.0,106.42,106.44,106.32,106.37,27889.0
2016-12-14 10:45:00,106.38,106.47,106.26,106.45,18053.0,106.38,106.47,106.26,106.45,18053.0
2016-12-14 10:50:00,106.44,106.44,106.19,106.31,49124.0,106.44,106.44,106.19,106.31,49124.0
2016-12-14 10:55:00,106.29,106.32,106.19,106.28,37564.0,106.29,106.32,106.19,106.28,37564.0
2016-12-14 11:00:00,106.28,106.31,106.12,106.17,16483.0,106.28,106.31,106.12,106.17,16483.0
2016-12-14 11:05:00,106.18,106.35,106.11,106.17,32383.0,106.18,106.35,106.11,106.17,32383.0
2016-12-14 11:10:00,106.16,106.16,105.96,105.96,14798.0,106.16,106.16,105.96,105.96,14798.0
2016-12-14 11:15:00,105.96,106.09,105.94,106.03,19273.0,105.96,106.09,105.94,106.03,19273.0
2016-12-14 11:20:00,106.05,106.22,106.01,106.19,27277.0,106.05,106.22,106.01,106.19,27277.0
2016-12-14 11:25:00,106.2,106.2,106.03,106.03,12352.0,106.2,106.2,106.03,106.03,12352.0
2016-12-14 11:30:00,106.04,106.07,105.89,105.92,24212.0,106.04,106.07,105.89,105.92,24212.0
2016-12-14 11:35:00,105.94,105.99,105.82,105.97,16779.0,105.94,105.99,105.82,105.97,16779.0
2016-12-14 11:40:00,105.97,105.97,105.86,105.87,10535.0,105.97,105.97,105.86,105.87,10535.0
2016-12-14 11:45:00,105.88,106.18,105.88,106.04,18731.0,105.88,106.18,105.88,106.04,18731.0
2016-12-14 11:50:00,106.03,106.11,105.98,106.06,13304.0,106.03,106.11,105.98,106.06,13304.0
2016-12-14 11:55:00,106.09,106.09,105.95,106.01,9450.0,106.09,106.09,105.95,106.01,9450.0
2016-12-14 12:00:00,106.03,106.13,106.0,106.13,8600.0,106.03,106.13,106.0,106.13,8600.0
2016-12-14 12:05:00,106.1,106.12,106.0,106.0,12350.0,106.1,106.12,106.0,106.0,12350.0
2016-12-14 12:10:00,106.03,106.16,106.0,106.11,14850.0,106.03,106.16,106.0,106.11,14850.0
2016-12-14 12:15:00,106.12,106.23,106.09,106.13,19947.0,106.12,106.23,106.09,106.13,19947.0
2016-12-14 12:20:00,106.14,106.21,106.1,106.19,6635.0,106.14,106.21,106.1,106.19,6635.0
2016-12-14 12:25:00,106.21,106.29,106.13,106.22,74491.0,106.21,106.29,106.13,106.22,74491.0
2016-12-14 12:30:00,106.22,106.35,106.21,106.31,9355.0,106.22,106.35,106.21,106.31,9355.0
2016-12-14 12:35:00,106.29,106.32,106.17,106.17,23895.0,106.29,106.32,106.17,106.17,23895.0
2016-12-14 12:40:00,106.17,106.18,106.09,106.09,16090.0,106.17,106.18,106.09,106.09,16090.0
2016-12-14 12:45:00,106.1,106.17,106.08,106.16,19929.0,106.1,106.17,106.08,106.16,19929.0
2016-12-14 12:50:00,106.17,106.19,106.11,106.15,15472.0,106.17,106.19,106.11,106.15,15472.0
2016-12-14 12:55:00,106.16,106.19,106.13,106.16,25045.0,106.16,106.19,106.13,106.16,25045.0
2016-12-14 13:00:00,106.13,106.25,106.13,106.23,20890.0,106.13,106.25,106.13,106.23,20890.0
2016-12-14 13:05:00,106.25,106.35,106.2,106.2,15835.0,106.25,106.35,106.2,106.2,15835.0
2016-12-14 13:10:00,106.19,106.2,106.1,106.17,21413.0,106.19,106.2,106.1,106.17,21413.0
2016-12-14 13:15:00,106.18,106.18,106.11,106.13,18779.0,106.18,106.18,106.11,106.13,18779.0
2016-12-14 13:20:00,106.11,106.24,106.1,106.18,25620.0,106.11,106.24,106.1,106.18,25620.0
2016-12-14 13:25:00,106.16,106.25,106.11,106.14,18799.0,106.16,106.25,106.11,106.14,18799.0
2016-12-14 13:30:00,106.13,106.31,106.13,106.25,13346.0,106.13,106.31,106.13,106.25,13346.0
2016-12-14 13:35:00,106.27,106.4,106.26,106.36,9561.0,106.27,106.4,106.26,106.36,9561.0
2016-12-14 13:40:00,106.34,106.43,106.32,106.42,17278.0,106.34,106.43,106.32,106.42,17278.0
2016-12-14 13:45:00,106.43,106.43,106.35,106.38,14493.0,106.43,106.43,106.35,106.38,14493.0
2016-12-14 13:50:00,106.38,106.39,106.33,106.36,14263.0,106.38,106.39,106.33,106.36,14263.0
2016-12-14 13:55:00,106.37,106.79,106.36,106.64,42125.0,106.37,106.79,106.36,106.64,42125.0
2016-12-14 14:00:00,106.7,106.73,106.1,106.47,45487.0,106.7,106.73,106.1,106.47,45487.0
2016-12-14 14:05:00,106.39,106.45,106.1,106.16,24397.0,106.39,106.45,106.1,106.16,24397.0
2016-12-14 14:10:00,106.16,106.2,105.67,105.67,62960.0,106.16,106.2,105.67,105.67,62960.0
2016-12-14 14:15:00,105.68,105.84,105.44,105.8,43044.0,105.68,105.84,105.44,105.8,43044.0
2016-12-14 14:20:00,105.85,105.92,105.57,105.73,24049.0,105.85,105.92,105.57,105.73,24049.0
2016-12-14 14:25:00,105.7,105.73,105.54,105.69,19654.0,105.7,105.73,105.54,105.69,19654.0
2016-12-14 14:30:00,105.67,105.96,105.66,105.81,40919.0,105.67,105.96,105.66,105.81,40919.0
2016-12-14 14:35:00,105.83,106.09,105.72,106.09,61662.0,105.83,106.09,105.72,106.09,61662.0
2016-12-14 14:40:00,106.09,106.51,106.02,106.41,39615.0,106.09,106.51,106.02,106.41,39615.0
2016-12-14 14:45:00,106.37,106.5,106.3,106.4,31447.0,106.37,106.5,106.3,106.4,31447.0
2016-12-14 14:50:00,106.37,106.49,106.2,106.26,31418.0,106.37,106.49,106.2,106.26,31418.0
2016-12-14 14:55:00,106.25,106.27,106.01,106.03,36671.0,106.25,106.27,106.01,106.03,36671.0
2016-12-14 15:00:00,106.0,106.24,105.95,106.11,37446.0,106.0,106.24,105.95,106.11,37446.0
2016-12-14 15:05:00,106.1,106.22,105.75,105.76,65595.0,106.1,106.22,105.75,105.76,65595.0
2016-12-14 15:10:00,105.8,105.87,105.55,105.77,71926.0,105.8,105.87,105.55,105.77,71926.0
2016-12-14 15:15:00,105.76,105.89,105.65,105.89,62501.0,105.76,105.89,105.65,105.89,62501.0
2016-12-14 15:20:00,105.85,106.01,105.81,105.81,36636.0,105.85,106.01,105.81,105.81,36636.0
2016-12-14 15:25:00,105.8,105.89,105.73,105.84,38906.0,105.8,105.89,105.73,105.84,38906.0
2016-12-14 15:30:00,105.83,106.36,105.82,106.34,48589.0,105.83,106.36,105.82,106.34,48589.0
2016-12-14 15:35:00,106.32,106.35,106.2,106.26,60301.0,106.32,106.35,106.2,106.26,60301.0
2016-12-14 15:40:00,106.28,106.3,105.97,105.97,67231.0,106.28,106.3,105.97,105.97,67231.0
2016-12-14 15:45:00,105.96,106.17,105.95,106.0,72648.0,105.96,106.17,105.95,106.0,72648.0
2016-12-14 15:50:00,106.0,106.0,105.62,105.88,108306.0,106.0,106.0,105.62,105.88,108306.0
2016-12-14 15:55:00,105.85,105.96,105.71,105.82,145058.0,105.85,105.96,105.71,105.82,145058.0
2016-12-15 09:30:00,106.33,106.35,105.49,105.69,156634.0,106.33,106.35,105.49,105.69,156634.0
2016-12-15 09:35:00,105.71,105.76,105.46,105.59,59631.0,105.71,105.76,105.46,105.59,59631.0
2016-12-15 09:40:00,105.57,105.58,104.85,104.95,121936.0,105.57,105.58,104.85,104.95,121936.0
2016-12-15 09:45:00,104.98,105.27,104.95,105.22,50503.0,104.98,105.27,104.95,105.22,50503.0
2016-12-15 09:50:00,105.19,105.61,105.18,105.6,40968.0,105.19,105.61,105.18,105.6,40968.0
2016-12-15 09:55:00,105.59,105.93,105.48,105.92,35493.0,105.59,105.93,105.48,105.92,35493.0
2016-12-15 10:00:00,105.92,105.92,105.44,105.77,50648.0,105.92,105.92,105.44,105.77,50648.0
2016-12-15 10:05:00,105.75,105.87,105.4,105.45,57884.0,105.75,105.87,105.4,105.45,57884.0
2016-12-15 10:10:00,105.48,105.49,105.31,105.38,42429.0,105.48,105.49,105.31,105.38,42429.0
2016-12-15 10:15:00,105.38,105.4,105.15,105.18,52990.0,105.38,105.4,105.15,105.18,52990.0
2016-12-15 10:20:00,105.18,105.41,105.11,105.34,33690.0,105.18,105.41,105.11,105.34,33690.0
2016-12-15 10:25:00,105.37,105.4,105.24,105.31,39015.0,105.37,105.4,105.24,105.31,39015.0
2016-12-15 10:30:00,105.3,105.3,105.14,105.24,36659.0,105.3,105.3,105.14,105.24,36659.0
2016-12-15 10:35:00,105.24,105.52,105.16,105.52,35631.0,105.24,105.52,105.16,105.52,35631.0
2016-12-15 10:40:00,105.51,105.58,105.41,105.41,40878.0,105.51,105.58,105.41,105.41,40878.0
2016-12-15 10:45:00,105.42,105.55,105.31,105.32,36455.0,105.42,105.55,105.31,105.32,36455.0
2016-12-15 10:50:00,105.34,105.59,105.34,105.59,45818.0,105.34,105.59,105.34,105.59,45818.0
2016-12-15 10:55:00,105.59,105.71,105.47,105.47,37254.0,105.59,105.71,105.47,105.47,37254.0
2016-12-15 11:00:00,105.47,105.72,105.41,105.67,52143.0,105.47,105.72,105.41,105.67,52143.0
2016-12-15 11:05:00,105.68,105.89,105.67,105.85,24540.0,105.68,105.89,105.67,105.85,24540.0
2016-12-15 11:10:00,105.85,105.98,105.78,105.85,36758.0,105.85,105.98,105.78,105.85,36758.0
2016-12-15 11:15:00,105.86,106.05,105.85,106.0,28324.0,105.86,106.05,105.85,106.0,28324.0
2016-12-15 11:20:00,105.98,106.25,105.98,106.15,28421.0,105.98,106.25,105.98,106.15,28421.0
2016-12-15 11:25:00,106.16,106.4,106.15,106.29,76289.0,106.16,106.4,106.15,106.29,76289.0
2016-12-15 11:30:00,106.29,106.41,106.28,106.38,39196.0,106.29,106.41,106.28,106.38,39196.0
2016-12-15 11:35:00,106.36,106.48,106.36,106.48,39644.0,106.36,106.48,106.36,106.48,39644.0
2016-12-15 11:40:00,106.47,106.47,106.37,106.39,31216.0,106.47,106.47,106.37,106.39,31216.0
2016-12-15 11:45:00,106.38,106.44,106.22,106.23,50154.0,106.38,106.44,106.22,106.23,50154.0
2016-12-15 11:50:00,106.22,106.29,106.14,106.15,42147.0,106.22,106.29,106.14,106.15,42147.0
2016-12-15 11:55:00,106.15,106.23,106.13,106.16,36081.0,106.15,106.23,106.13,106.16,36081.0
2016-12-15 12:00:00,106.14,106.17,106.07,106.12,46101.0,106.14,106.17,106.07,106.12,46101.0
2016-12-15 12:05:00,106.12,106.13,106.0,106.05,70938.0,106.12,106.13,106.0,106.05,70938.0
2016-12-15 12:10:00,106.05,106.15,106.03,106.08,36568.0,106.05,106.15,106.03,106.08,36568.0
2016-12-15 12:15:00,106.06,106.29,106.05,106.25,55454.0,106.06,106.29,106.05,106.25,55454.0
2016-12-15 12:20:00,106.25,106.26,106.06,106.13,17950.0,106.25,106.26,106.06,106.13,17950.0
2016-12-15 12:25:00,106.12,106.12,106.0,106.04,25845.0,106.12,106.12,106.0,106.04,25845.0
2016-12-15 12:30:00,106.03,106.11,106.02,106.08,35975.0,106.03,106.11,106.02,106.08,35975.0
2016-12-15 12:35:00,106.08,106.16,106.03,106.16,48220.0,106.08,106.16,106.03,106.16,48220.0
2016-12-15 12:40:00,106.17,106.22,105.9,105.9,47129.0,106.17,106.22,105.9,105.9,47129.0
2016-12-15 12:45:00,105.93,105.94,105.61,105.65,56022.0,105.93,105.94,105.61,105.65,56022.0
2016-12-15 12:50:00,105.62,105.69,105.6,105.6,36129.0,105.62,105.69,105.6,105.6,36129.0
2016-12-15 12:55:00,105.59,105.66,105.56,105.58,27941.0,105.59,105.66,105.56,105.58,27941.0
2016-12-15 13:00:00,105.63,105.75,105.6,105.75,33475.0,105.63,105.75,105.6,105.75,33475.0
2016-12-15 13:05:00,105.73,105.76,105.69,105.71,25116.0,105.73,105.76,105.69,105.71,25116.0
2016-12-15 13:10:00,105.73,105.82,105.71,105.77,43295.0,105.73,105.82,105.71,105.77,43295.0
2016-12-15 13:15:00,105.78,105.84,105.7,105.7,28104.0,105.78,105.84,105.7,105.7,28104.0
2016-12-15 13:20:00,105.7,105.73,105.57,105.61,35316.0,105.7,105.73,105.57,105.61,35316.0
2016-12-15 13:25:00,105.58,105.59,105.39,105.54,35385.0,105.58,105.59,105.39,105.54,35385.0
2016-12-15 13:30:00,105.54,105.57,105.42,105.49,27255.0,105.54,105.57,105.42,105.49,27255.0
2016-12-15 13:35:00,105.49,105.6,105.39,105.4,49525.0,105.49,105.6,105.39,105.4,49525.0
2016-12-15 13:40:00,105.41,105.43,105.16,105.16,43156.0,105.41,105.43,105.16,105.16,43156.0
2016-12-15 13:45:00,105.14,105.18,105.02,105.03,36052.0,105.14,105.18,105.02,105.03,36052.0
2016-12-15 13:50:00,105.03,105.08,104.76,104.77,61437.0,105.03,105.08,104.76,104.77,61437.0
2016-12-15 13:55:00,104.75,104.93,104.72,104.75,32050.0,104.75,104.93,104.72,104.75,32050.0
2016-12-15 14:00:00,104.74,105.08,104.73,105.08,35503.0,104.74,105.08,104.73,105.08,35503.0
2016-12-15 14:05:00,105.06,105.14,105.03,105.09,26875.0,105.06,105.14,105.03,105.09,26875.0
2016-12-15 14:10:00,105.07,105.09,104.9,104.98,52684.0,105.07,105.09,104.9,104.98,52684.0
2016-12-15 14:15:00,104.98,104.99,104.85,104.95,36871.0,104.98,104.99,104.85,104.95,36871.0
2016-12-15 14:20:00,104.95,105.01,104.9,104.96,52659.0,104.95,105.01,104.9,104.96,52659.0
2016-12-15 14:25:00,104.95,104.97,104.76,104.85,80137.0,104.95,104.97,104.76,104.85,80137.0
2016-12-15 14:30:00,104.85,104.85,104.7,104.78,48177.0,104.85,104.85,104.7,104.78,48177.0
2016-12-15 14:35:00,104.78,104.84,104.76,104.78,56998.0,104.78,104.84,104.76,104.78,56998.0
2016-12-15 14:40:00,104.79,104.87,104.79,104.84,58344.0,104.79,104.87,104.79,104.84,58344.0
2016-12-15 14:45:00,104.84,104.9,104.78,104.83,78196.0,104.84,104.9,104.78,104.83,78196.0
2016-12-15 14:50:00,104.82,104.88,104.78,104.83,60803.0,104.82,104.88,104.78,104.83,60803.0
2016-12-15 14:55:00,104.82,104.85,104.79,104.8,31380.0,104.82,104.85,104.79,104.8,31380.0
2016-12-15 15:00:00,104.82,104.95,104.8,104.91,63847.0,104.82,104.95,104.8,104.91,63847.0
2016-12-15 15:05:00,104.92,104.94,104.81,104.84,48551.0,104.92,104.94,104.81,104.84,48551.0
2016-12-15 15:10:00,104.83,104.83,104.63,104.77,104355.0,104.83,104.83,104.63,104.77,104355.0
2016-12-15 15:15:00,104.76,104.8,104.7,104.73,64980.0,104.76,104.8,104.7,104.73,64980.0
2016-12-15 15:20:00,104.74,104.77,104.6,104.65,79192.0,104.74,104.77,104.6,104.65,79192.0
2016-12-15 15:25:00,104.66,104.77,104.65,104.69,77055.0,104.66,104.77,104.65,104.69,77055.0
2016-12-15 15:30:00,104.69,105.03,104.68,104.95,123626.0,104.69,105.03,104.68,104.95,123626.0
2016-12-15 15:35:00,104.95,105.08,104.89,105.08,117919.0,104.95,105.08,104.89,105.08,117919.0
2016-12-15 15:40:00,105.08,105.2,105.07,105.18,104686.0,105.08,105.2,105.07,105.18,104686.0
2016-12-15 15:45:00,105.17,105.18,105.0,105.03,113522.0,105.17,105.18,105.0,105.03,113522.0
2016-12-15 15:50:00,105.03,105.05,104.9,105.05,148468.0,105.03,105.05,104.9,105.05,148468.0
2016-12-15 15:55:00,105.04,105.11,104.88,105.09,283761.0,105.04,105.11,104.88,105.09,283761.0
2016-12-16 09:30:00,107.7,107.8,106.5,106.95,1034015.0,107.7,107.8,106.5,106.95,1034015.0
2016-12-16 09:35:00,106.95,107.25,105.92,106.32,211845.0,106.95,107.25,105.92,106.32,211845.0
2016-12-16 09:40:00,106.29,106.39,105.29,105.57,147639.0,106.29,106.39,105.29,105.57,147639.0
2016-12-16 09:45:00,105.54,105.61,104.17,104.29,273222.0,105.54,105.61,104.17,104.29,273222.0
2016-12-16 09:50:00,104.3,104.95,104.27,104.95,164359.0,104.3,104.95,104.27,104.95,164359.0
2016-12-16 09:55:00,104.97,105.36,104.64,105.1,153011.0,104.97,105.36,104.64,105.1,153011.0
2016-12-16 10:00:00,105.08,105.08,104.34,104.58,111909.0,105.08,105.08,104.34,104.58,111909.0
2016-12-16 10:05:00,104.57,104.83,104.3,104.39,95671.0,104.57,104.83,104.3,104.39,95671.0
2016-12-16 10:10:00,104.39,104.72,104.27,104.5,102855.0,104.39,104.72,104.27,104.5,102855.0
2016-12-16 10:15:00,104.48,104.56,104.12,104.22,97726.0,104.48,104.56,104.12,104.22,97726.0
2016-12-16 10:20:00,104.21,104.29,103.52,103.61,128537.0,104.21,104.29,103.52,103.61,128537.0
2016-12-16 10:25:00,103.64,103.97,103.53,103.77,61917.0,103.64,103.97,103.53,103.77,61917.0
2016-12-16 10:30:00,103.79,103.87,103.55,103.77,112370.0,103.79,103.87,103.55,103.77,112370.0
2016-12-16 10:35:00,103.77,104.16,103.61,103.78,96431.0,103.77,104.16,103.61,103.78,96431.0
2016-12-16 10:40:00,103.8,103.84,103.59,103.7,102794.0,103.8,103.84,103.59,103.7,102794.0
2016-12-16 10:45:00,103.7,103.7,103.15,103.21,144292.0,103.7,103.7,103.15,103.21,144292.0
2016-12-16 10:50:00,103.21,103.24,102.87,102.94,113213.0,103.21,103.24,102.87,102.94,113213.0
2016-12-16 10:55:00,102.96,103.0,102.62,102.7,141028.0,102.96,103.0,102.62,102.7,141028.0
2016-12-16 11:00:00,102.66,102.83,102.37,102.46,130966.0,102.66,102.83,102.37,102.46,130966.0
2016-12-16 11:05:00,102.5,102.51,102.21,102.21,99983.0,102.5,102.51,102.21,102.21,99983.0
2016-12-16 11:10:00,102.21,102.25,101.95,102.06,175808.0,102.21,102.25,101.95,102.06,175808.0
2016-12-16 11:15:00,102.03,102.41,101.91,102.24,195502.0,102.03,102.41,101.91,102.24,195502.0
2016-12-16 11:20:00,102.2,102.6,102.06,102.36,116957.0,102.2,102.6,102.06,102.36,116957.0
2016-12-16 11:25:00,102.34,102.91,102.29,102.88,110136.0,102.34,102.91,102.29,102.88,110136.0
2016-12-16 11:30:00,102.84,103.2,102.75,103.02,117580.0,102.84,103.2,102.75,103.02,117580.0
2016-12-16 11:35:00,103.02,103.39,103.02,103.22,88196.0,103.02,103.39,103.02,103.22,88196.0
2016-12-16 11:40:00,103.22,103.45,103.05,103.33,149829.0,103.22,103.45,103.05,103.33,149829.0
2016-12-16 11:45:00,103.36,103.48,103.19,103.21,89394.0,103.36,103.48,103.19,103.21,89394.0
2016-12-16 11:50:00,103.2,103.36,103.08,103.19,47575.0,103.2,103.36,103.08,103.19,47575.0
2016-12-16 11:55:00,103.16,103.17,103.0,103.07,88086.0,103.16,103.17,103.0,103.07,88086.0
2016-12-16 12:00:00,103.1,103.11,102.87,102.89,48337.0,103.1,103.11,102.87,102.89,48337.0
2016-12-16 12:05:00,102.95,103.11,102.78,103.1,79273.0,102.95,103.11,102.78,103.1,79273.0
2016-12-16 12:10:00,103.1,103.36,103.1,103.29,35109.0,103.1,103.36,103.1,103.29,35109.0
2016-12-16 12:15:00,103.31,103.33,103.12,103.16,39645.0,103.31,103.33,103.12,103.16,39645.0
2016-12-16 12:20:00,103.17,103.33,103.13,103.26,26518.0,103.17,103.33,103.13,103.26,26518.0
2016-12-16 12:25:00,103.25,103.3,103.16,103.27,24582.0,103.25,103.3,103.16,103.27,24582.0
2016-12-16 12:30:00,103.25,103.46,103.21,103.4,50454.0,103.25,103.46,103.21,103.4,50454.0
2016-12-16 12:35:00,103.4,103.4,103.23,103.3,35062.0,103.4,103.4,103.23,103.3,35062.0
2016-12-16 12:40:00,103.3,103.37,103.22,103.3,33610.0,103.3,103.37,103.22,103.3,33610.0
2016-12-16 12:45:00,103.25,103.3,103.08,103.3,64979.0,103.25,103.3,103.08,103.3,64979.0
2016-12-16 12:50:00,103.29,103.31,103.1,103.24,32410.0,103.29,103.31,103.1,103.24,32410.0
2016-12-16 12:55:00,103.21,103.28,103.14,103.2,35141.0,103.21,103.28,103.14,103.2,35141.0
2016-12-16 13:00:00,103.16,103.2,103.02,103.03,39318.0,103.16,103.2,103.02,103.03,39318.0
2016-12-16 13:05:00,103.04,103.07,102.83,102.88,54501.0,103.04,103.07,102.83,102.88,54501.0
2016-12-16 13:10:00,102.89,102.9,102.67,102.74,36797.0,102.89,102.9,102.67,102.74,36797.0
2016-12-16 13:15:00,102.7,102.87,102.6,102.86,37617.0,102.7,102.87,102.6,102.86,37617.0
2016-12-16 13:20:00,102.87,102.92,102.78,102.87,22648.0,102.87,102.92,102.78,102.87,22648.0
2016-12-16 13:25:00,102.87,102.94,102.71,102.71,31215.0,102.87,102.94,102.71,102.71,31215.0
2016-12-16 13:30:00,102.72,102.8,102.67,102.77,25317.0,102.72,102.8,102.67,102.77,25317.0
2016-12-16 13:35:00,102.79,102.89,102.75,102.86,25033.0,102.79,102.89,102.75,102.86,25033.0
2016-12-16 13:40:00,102.87,102.87,102.71,102.76,25736.0,102.87,102.87,102.71,102.76,25736.0
2016-12-16 13:45:00,102.79,102.91,102.76,102.81,22527.0,102.79,102.91,102.76,102.81,22527.0
2016-12-16 13:50:00,102.8,103.08,102.8,103.08,30897.0,102.8,103.08,102.8,103.08,30897.0
2016-12-16 13:55:00,103.11,103.13,102.91,102.97,26829.0,103.11,103.13,102.91,102.97,26829.0
2016-12-16 14:00:00,102.96,102.98,102.82,102.84,26493.0,102.96,102.98,102.82,102.84,26493.0
2016-12-16 14:05:00,102.84,102.96,102.69,102.96,28000.0,102.84,102.96,102.69,102.96,28000.0
2016-12-16 14:10:00,102.94,103.27,102.93,103.11,40296.0,102.94,103.27,102.93,103.11,40296.0
2016-12-16 14:15:00,103.12,103.29,103.07,103.13,43691.0,103.12,103.29,103.07,103.13,43691.0
2016-12-16 14:20:00,103.13,103.2,102.99,103.04,58653.0,103.13,103.2,102.99,103.04,58653.0
2016-12-16 14:25:00,103.04,103.2,102.99,103.14,41311.0,103.04,103.2,102.99,103.14,41311.0
2016-12-16 14:30:00,103.09,103.26,103.04,103.25,38372.0,103.09,103.26,103.04,103.25,38372.0
2016-12-16 14:35:00,103.25,103.45,103.23,103.32,52412.0,103.25,103.45,103.23,103.32,52412.0
2016-12-16 14:40:00,103.33,103.48,103.27,103.43,37944.0,103.33,103.48,103.27,103.43,37944.0
2016-12-16 14:45:00,103.39,103.57,103.37,103.49,32215.0,103.39,103.57,103.37,103.49,32215.0
2016-12-16 14:50:00,103.47,103.58,103.31,103.43,43941.0,103.47,103.58,103.31,103.43,43941.0
2016-12-16 14:55:00,103.42,103.6,103.36,103.6,32650.0,103.42,103.6,103.36,103.6,32650.0
2016-12-16 15:00:00,103.56,103.66,103.48,103.6,53821.0,103.56,103.66,103.48,103.6,53821.0
2016-12-16 15:05:00,103.55,103.6,103.38,103.38,47185.0,103.55,103.6,103.38,103.38,47185.0
2016-12-16 15:10:00,103.38,103.6,103.36,103.57,37001.0,103.38,103.6,103.36,103.57,37001.0
2016-12-16 15:15:00,103.59,103.6,103.39,103.47,32748.0,103.59,103.6,103.39,103.47,32748.0
2016-12-16 15:20:00,103.48,103.52,103.25,103.3,40025.0,103.48,103.52,103.25,103.3,40025.0
2016-12-16 15:25:00,103.3,103.38,103.11,103.24,64639.0,103.3,103.38,103.11,103.24,64639.0
2016-12-16 15:30:00,103.27,103.36,103.23,103.36,49175.0,103.27,103.36,103.23,103.36,49175.0
2016-12-16 15:35:00,103.35,103.41,103.31,103.31,40120.0,103.35,103.41,103.31,103.31,40120.0
2016-12-16 15:40:00,103.32,103.33,103.06,103.18,80533.0,103.32,103.33,103.06,103.18,80533.0
2016-12-16 15:45:00,103.18,103.37,103.17,103.32,85344.0,103.18,103.37,103.17,103.32,85344.0
2016-12-16 15:50:00,103.37,103.53,103.35,103.46,112674.0,103.37,103.53,103.35,103.46,112674.0
2016-12-16 15:55:00,103.47,103.56,103.27,103.55,273206.0,103.47,103.56,103.27,103.55,273206.0
2016-12-19 09:30:00,103.66,104.02,103.57,104.02,71253.0,103.66,104.02,103.57,104.02,71253.0
2016-12-19 09:35:00,103.99,104.08,103.41,103.77,60304.0,103.99,104.08,103.41,103.77,60304.0
2016-12-19 09:40:00,103.8,103.83,103.48,103.72,41359.0,103.8,103.83,103.48,103.72,41359.0
2016-12-19 09:45:00,103.72,104.56,103.66,104.5,57500.0,103.72,104.56,103.66,104.5,57500.0
2016-12-19 09:50:00,104.48,104.79,104.43,104.55,101097.0,104.48,104.79,104.43,104.55,101097.0
2016-12-19 09:55:00,104.57,104.77,104.51,104.77,46328.0,104.57,104.77,104.51,104.77,46328.0
2016-12-19 10:00:00,104.76,104.88,104.56,104.82,77104.0,104.76,104.88,104.56,104.82,77104.0
2016-12-19 10:05:00,104.83,104.93,104.61,104.75,60077.0,104.83,104.93,104.61,104.75,60077.0
2016-12-19 10:10:00,104.7,104.8,104.61,104.77,34433.0,104.7,104.8,104.61,104.77,34433.0
2016-12-19 10:15:00,104.76,104.99,104.73,104.99,34039.0,104.76,104.99,104.73,104.99,34039.0
2016-12-19 10:20:00,104.98,105.13,104.92,105.05,56703.0,104.98,105.13,104.92,105.05,56703.0
2016-12-19 10:25:00,105.04,105.06,104.81,104.99,45508.0,105.04,105.06,104.81,104.99,45508.0
2016-12-19 10:30:00,104.99,105.03,104.88,104.96,20842.0,104.99,105.03,104.88,104.96,20842.0
2016-12-19 10:35:00,104.99,105.02,104.83,105.0,49150.0,104.99,105.02,104.83,105.0,49150.0
2016-12-19 10:40:00,105.02,105.4,105.02,105.39,54663.0,105.02,105.4,105.02,105.39,54663.0
2016-12-19 10:45:00,105.4,105.44,105.25,105.36,31586.0,105.4,105.44,105.25,105.36,31586.0
2016-12-19 10:50:00,105.38,105.39,105.16,105.26,32784.0,105.38,105.39,105.16,105.26,32784.0
2016-12-19 10:55:00,105.21,105.42,105.1,105.42,43344.0,105.21,105.42,105.1,105.42,43344.0
2016-12-19 11:00:00,105.39,105.94,105.38,105.89,60268.0,105.39,105.94,105.38,105.89,60268.0
2016-12-19 11:05:00,105.89,106.0,105.6,105.61,61965.0,105.89,106.0,105.6,105.61,61965.0
2016-12-19 11:10:00,105.6,105.77,105.54,105.72,23385.0,105.6,105.77,105.54,105.72,23385.0
2016-12-19 11:15:00,105.73,105.83,105.57,105.83,29006.0,105.73,105.83,105.57,105.83,29006.0
2016-12-19 11:20:00,105.82,105.84,105.56,105.59,29144.0,105.82,105.84,105.56,105.59,29144.0
2016-12-19 11:25:00,105.59,105.67,105.51,105.66,39624.0,105.59,105.67,105.51,105.66,39624.0
2016-12-19 11:30:00,105.67,105.98,105.67,105.88,78099.0,105.67,105.98,105.67,105.88,78099.0
2016-12-19 11:35:00,105.89,105.89,105.69,105.71,20410.0,105.89,105.89,105.69,105.71,20410.0
2016-12-19 11:40:00,105.72,105.87,105.72,105.83,19992.0,105.72,105.87,105.72,105.83,19992.0
2016-12-19 11:45:00,105.86,105.96,105.82,105.87,56389.0,105.86,105.96,105.82,105.87,56389.0
2016-12-19 11:50:00,105.86,105.94,105.79,105.87,35672.0,105.86,105.94,105.79,105.87,35672.0
2016-12-19 11:55:00,105.86,105.86,105.74,105.74,36291.0,105.86,105.86,105.74,105.74,36291.0
2016-12-19 12:00:00,105.73,105.73,105.56,105.63,45598.0,105.73,105.73,105.56,105.63,45598.0
2016-12-19 12:05:00,105.59,105.61,105.45,105.51,30211.0,105.59,105.61,105.45,105.51,30211.0
2016-12-19 12:10:00,105.48,105.6,105.43,105.44,18897.0,105.48,105.6,105.43,105.44,18897.0
2016-12-19 12:15:00,105.45,105.6,105.4,105.6,27597.0,105.45,105.6,105.4,105.6,27597.0
2016-12-19 12:20:00,105.62,105.7,105.53,105.58,15868.0,105.62,105.7,105.53,105.58,15868.0
2016-12-19 12:25:00,105.54,105.73,105.48,105.73,28771.0,105.54,105.73,105.48,105.73,28771.0
2016-12-19 12:30:00,105.72,105.75,105.66,105.67,32240.0,105.72,105.75,105.66,105.67,32240.0
2016-12-19 12:35:00,105.64,105.75,105.64,105.67,23754.0,105.64,105.75,105.64,105.67,23754.0
2016-12-19 12:40:00,105.68,105.89,105.65,105.87,26882.0,105.68,105.89,105.65,105.87,26882.0
2016-12-19 12:45:00,105.89,105.9,105.79,105.84,35155.0,105.89,105.9,105.79,105.84,35155.0
2016-12-19 12:50:00,105.85,105.9,105.75,105.81,26875.0,105.85,105.9,105.75,105.81,26875.0
2016-12-19 12:55:00,105.8,105.85,105.73,105.81,25942.0,105.8,105.85,105.73,105.81,25942.0
2016-12-19 13:00:00,105.83,105.83,105.66,105.66,29931.0,105.83,105.83,105.66,105.66,29931.0
2016-12-19 13:05:00,105.63,105.66,105.56,105.58,14830.0,105.63,105.66,105.56,105.58,14830.0
2016-12-19 13:10:00,105.59,105.6,105.54,105.55,16112.0,105.59,105.6,105.54,105.55,16112.0
2016-12-19 13:15:00,105.56,105.65,105.5,105.61,21001.0,105.56,105.65,105.5,105.61,21001.0
2016-12-19 13:20:00,105.61,105.69,105.53,105.68,22134.0,105.61,105.69,105.53,105.68,22134.0
2016-12-19 13:25:00,105.67,105.67,105.57,105.63,15671.0,105.67,105.67,105.57,105.63,15671.0
2016-12-19 13:30:00,105.64,105.69,105.52,105.53,26982.0,105.64,105.69,105.52,105.53,26982.0
2016-12-19 13:35:00,105.51,105.59,105.43,105.53,23641.0,105.51,105.59,105.43,105.53,23641.0
2016-12-19 13:40:00,105.53,105.73,105.46,105.69,42368.0,105.53,105.73,105.46,105.69,42368.0
2016-12-19 13:45:00,105.73,105.83,105.69,105.77,32135.0,105.73,105.83,105.69,105.77,32135.0
2016-12-19 13:50:00,105.8,105.9,105.8,105.84,27316.0,105.8,105.9,105.8,105.84,27316.0
2016-12-19 13:55:00,105.88,105.93,105.78,105.85,17924.0,105.88,105.93,105.78,105.85,17924.0
2016-12-19 14:00:00,105.85,105.9,105.81,105.85,19526.0,105.85,105.9,105.81,105.85,19526.0
2016-12-19 14:05:00,105.86,105.99,105.85,105.88,19906.0,105.86,105.99,105.85,105.88,19906.0
2016-12-19 14:10:00,105.9,106.08,105.86,106.0,51060.0,105.9,106.08,105.86,106.0,51060.0
2016-12-19 14:15:00,105.98,105.99,105.7,105.7,34515.0,105.98,105.99,105.7,105.7,34515.0
2016-12-19 14:20:00,105.7,105.78,105.68,105.75,14756.0,105.7,105.78,105.68,105.75,14756.0
2016-12-19 14:25:00,105.73,105.84,105.65,105.66,20065.0,105.73,105.84,105.65,105.66,20065.0
2016-12-19 14:30:00,105.63,105.67,105.58,105.61,16302.0,105.63,105.67,105.58,105.61,16302.0
2016-12-19 14:35:00,105.6,105.66,105.52,105.57,19782.0,105.6,105.66,105.52,105.57,19782.0
2016-12-19 14:40:00,105.6,105.74,105.51,105.63,27241.0,105.6,105.74,105.51,105.63,27241.0
2016-12-19 14:45:00,105.63,105.66,105.46,105.56,24819.0,105.63,105.66,105.46,105.56,24819.0
2016-12-19 14:50:00,105.57,105.64,105.51,105.54,17651.0,105.57,105.64,105.51,105.54,17651.0
2016-12-19 14:55:00,105.54,105.64,105.5,105.56,18273.0,105.54,105.64,105.5,105.56,18273.0
2016-12-19 15:00:00,105.55,105.59,105.49,105.5,35000.0,105.55,105.59,105.49,105.5,35000.0
2016-12-19 15:05:00,105.49,105.49,105.32,105.36,42954.0,105.49,105.49,105.32,105.36,42954.0
2016-12-19 15:10:00,105.36,105.49,105.34,105.46,37789.0,105.36,105.49,105.34,105.46,37789.0
2016-12-19 15:15:00,105.45,105.48,105.28,105.28,30068.0,105.45,105.48,105.28,105.28,30068.0
2016-12-19 15:20:00,105.31,105.31,105.15,105.22,29709.0,105.31,105.31,105.15,105.22,29709.0
2016-12-19 15:25:00,105.19,105.3,105.15,105.26,17562.0,105.19,105.3,105.15,105.26,17562.0
2016-12-19 15:30:00,105.27,105.27,105.09,105.11,36231.0,105.27,105.27,105.09,105.11,36231.0
2016-12-19 15:35:00,105.12,105.16,105.06,105.08,38800.0,105.12,105.16,105.06,105.08,38800.0
2016-12-19 15:40:00,105.07,105.13,105.04,105.07,43306.0,105.07,105.13,105.04,105.07,43306.0
2016-12-19 15:45:00,105.07,105.08,104.9,104.91,63293.0,105.07,105.08,104.9,104.91,63293.0
2016-12-19 15:50:00,104.93,105.12,104.92,105.07,112075.0,104.93,105.12,104.92,105.07,112075.0
2016-12-19 15:55:00,105.08,105.32,105.06,105.29,157474.0,105.08,105.32,105.06,105.29,157474.0
2016-12-20 09:30:00,105.5,105.62,105.31,105.48,89212.0,105.5,105.62,105.31,105.48,89212.0
2016-12-20 09:35:00,105.48,105.69,105.21,105.58,52858.0,105.48,105.69,105.21,105.58,52858.0
2016-12-20 09:40:00,105.6,105.74,105.52,105.59,32253.0,105.6,105.74,105.52,105.59,32253.0
2016-12-20 09:45:00,105.58,105.7,105.4,105.5,25129.0,105.58,105.7,105.4,105.5,25129.0
2016-12-20 09:50:00,105.5,105.6,105.23,105.23,28065.0,105.5,105.6,105.23,105.23,28065.0
2016-12-20 09:55:00,105.21,105.25,104.92,105.07,48548.0,105.21,105.25,104.92,105.07,48548.0
2016-12-20 10:00:00,105.05,105.2,104.82,104.82,46473.0,105.05,105.2,104.82,104.82,46473.0
2016-12-20 10:05:00,104.84,105.1,104.76,105.05,44558.0,104.84,105.1,104.76,105.05,44558.0
2016-12-20 10:10:00,105.05,105.42,105.04,105.34,28835.0,105.05,105.42,105.04,105.34,28835.0
2016-12-20 10:15:00,105.34,105.46,105.2,105.2,31611.0,105.34,105.46,105.2,105.2,31611.0
2016-12-20 10:20:00,105.2,105.28,105.1,105.26,13540.0,105.2,105.28,105.1,105.26,13540.0
2016-12-20 10:25:00,105.24,105.24,105.0,105.0,9372.0,105.24,105.24,105.0,105.0,9372.0
2016-12-20 10:30:00,105.05,105.16,105.01,105.11,16457.0,105.05,105.16,105.01,105.11,16457.0
2016-12-20 10:35:00,105.11,105.26,105.11,105.13,9974.0,105.11,105.26,105.11,105.13,9974.0
2016-12-20 10:40:00,105.12,105.29,105.11,105.22,10761.0,105.12,105.29,105.11,105.22,10761.0
2016-12-20 10:45:00,105.21,105.26,105.12,105.26,10060.0,105.21,105.26,105.12,105.26,10060.0
2016-12-20 10:50:00,105.26,105.26,105.11,105.15,12340.0,105.26,105.26,105.11,105.15,12340.0
2016-12-20 10:55:00,105.18,105.26,105.12,105.19,24261.0,105.18,105.26,105.12,105.19,24261.0
2016-12-20 11:00:00,105.2,105.27,105.18,105.19,14679.0,105.2,105.27,105.18,105.19,14679.0
2016-12-20 11:05:00,105.18,105.21,105.11,105.11,9609.0,105.18,105.21,105.11,105.11,9609.0
2016-12-20 11:10:00,105.1,105.17,105.04,105.12,18883.0,105.1,105.17,105.04,105.12,18883.0
2016-12-20 11:15:00,105.11,105.12,105.04,105.07,17301.0,105.11,105.12,105.04,105.07,17301.0
2016-12-20 11:20:00,105.07,105.17,105.04,105.16,14941.0,105.07,105.17,105.04,105.16,14941.0
2016-12-20 11:25:00,105.16,105.25,105.11,105.2,15510.0,105.16,105.25,105.11,105.2,15510.0
2016-12-20 11:30:00,105.2,105.21,105.12,105.15,17279.0,105.2,105.21,105.12,105.15,17279.0
2016-12-20 11:35:00,105.14,105.27,105.09,105.23,13948.0,105.14,105.27,105.09,105.23,13948.0
2016-12-20 11:40:00,105.23,105.29,105.2,105.24,15285.0,105.23,105.29,105.2,105.24,15285.0
2016-12-20 11:45:00,105.21,105.31,105.21,105.25,15142.0,105.21,105.31,105.21,105.25,15142.0
2016-12-20 11:50:00,105.25,105.32,105.15,105.16,20178.0,105.25,105.32,105.15,105.16,20178.0
2016-12-20 11:55:00,105.15,105.28,105.12,105.23,21957.0,105.15,105.28,105.12,105.23,21957.0
2016-12-20 12:00:00,105.22,105.33,105.19,105.29,42981.0,105.22,105.33,105.19,105.29,42981.0
2016-12-20 12:05:00,105.29,105.32,105.25,105.31,18256.0,105.29,105.32,105.25,105.31,18256.0
2016-12-20 12:10:00,105.32,105.33,105.22,105.33,22008.0,105.32,105.33,105.22,105.33,22008.0
2016-12-20 12:15:00,105.32,105.35,105.27,105.33,17172.0,105.32,105.35,105.27,105.33,17172.0
2016-12-20 12:20:00,105.32,105.43,105.28,105.4,14803.0,105.32,105.43,105.28,105.4,14803.0
2016-12-20 12:25:00,105.36,105.42,105.33,105.36,6467.0,105.36,105.42,105.33,105.36,6467.0
2016-12-20 12:30:00,105.34,105.36,105.3,105.35,7285.0,105.34,105.36,105.3,105.35,7285.0
2016-12-20 12:35:00,105.37,105.4,105.33,105.35,13312.0,105.37,105.4,105.33,105.35,13312.0
2016-12-20 12:40:00,105.37,105.52,105.35,105.5,18239.0,105.37,105.52,105.35,105.5,18239.0
2016-12-20 12:45:00,105.49,105.53,105.44,105.46,22835.0,105.49,105.53,105.44,105.46,22835.0
2016-12-20 12:50:00,105.45,105.53,105.44,105.5,11589.0,105.45,105.53,105.44,105.5,11589.0
2016-12-20 12:55:00,105.52,105.53,105.46,105.47,9961.0,105.52,105.53,105.46,105.47,9961.0
2016-12-20 13:00:00,105.47,105.53,105.46,105.51,11674.0,105.47,105.53,105.46,105.51,11674.0
2016-12-20 13:05:00,105.5,105.56,105.49,105.54,9665.0,105.5,105.56,105.49,105.54,9665.0
2016-12-20 13:10:00,105.54,105.57,105.5,105.5,13849.0,105.54,105.57,105.5,105.5,13849.0
2016-12-20 13:15:00,105.51,105.59,105.51,105.54,19296.0,105.51,105.59,105.51,105.54,19296.0
2016-12-20 13:20:00,105.53,105.65,105.51,105.65,13264.0,105.53,105.65,105.51,105.65,13264.0
2016-12-20 13:25:00,105.65,105.7,105.64,105.68,14731.0,105.65,105.7,105.64,105.68,14731.0
2016-12-20 13:30:00,105.68,105.74,105.63,105.64,20681.0,105.68,105.74,105.63,105.64,20681.0
2016-12-20 13:35:00,105.63,105.64,105.56,105.56,16162.0,105.63,105.64,105.56,105.56,16162.0
2016-12-20 13:40:00,105.56,105.56,105.45,105.54,9874.0,105.56,105.56,105.45,105.54,9874.0
2016-12-20 13:45:00,105.54,105.61,105.53,105.6,16829.0,105.54,105.61,105.53,105.6,16829.0
2016-12-20 13:50:00,105.58,105.67,105.54,105.64,10813.0,105.58,105.67,105.54,105.64,10813.0
2016-12-20 13:55:00,105.66,105.7,105.62,105.67,19921.0,105.66,105.7,105.62,105.67,19921.0
2016-12-20 14:00:00,105.67,105.71,105.65,105.7,18770.0,105.67,105.71,105.65,105.7,18770.0
2016-12-20 14:05:00,105.7,105.72,105.6,105.61,66455.0,105.7,105.72,105.6,105.61,66455.0
2016-12-20 14:10:00,105.61,105.65,105.55,105.59,10365.0,105.61,105.65,105.55,105.59,10365.0
2016-12-20 14:15:00,105.59,105.65,105.55,105.6,10679.0,105.59,105.65,105.55,105.6,10679.0
2016-12-20 14:20:00,105.61,105.7,105.6,105.62,23033.0,105.61,105.7,105.6,105.62,23033.0
2016-12-20 14:25:00,105.61,105.69,105.61,105.64,9733.0,105.61,105.69,105.61,105.64,9733.0
2016-12-20 14:30:00,105.63,105.67,105.55,105.57,36944.0,105.63,105.67,105.55,105.57,36944.0
2016-12-20 14:35:00,105.58,105.62,105.54,105.6,14289.0,105.58,105.62,105.54,105.6,14289.0
2016-12-20 14:40:00,105.59,105.65,105.58,105.62,16077.0,105.59,105.65,105.58,105.62,16077.0
2016-12-20 14:45:00,105.61,105.68,105.57,105.64,15535.0,105.61,105.68,105.57,105.64,15535.0
2016-12-20 14:50:00,105.64,105.72,105.64,105.67,34581.0,105.64,105.72,105.64,105.67,34581.0
2016-12-20 14:55:00,105.66,105.67,105.57,105.67,18207.0,105.66,105.67,105.57,105.67,18207.0
2016-12-20 15:00:00,105.64,105.67,105.61,105.66,10108.0,105.64,105.67,105.61,105.66,10108.0
2016-12-20 15:05:00,105.64,105.68,105.61,105.65,13826.0,105.64,105.68,105.61,105.65,13826.0
2016-12-20 15:10:00,105.65,105.69,105.62,105.65,16483.0,105.65,105.69,105.62,105.65,16483.0
2016-12-20 15:15:00,105.64,105.73,105.64,105.71,15993.0,105.64,105.73,105.64,105.71,15993.0
2016-12-20 15:20:00,105.7,105.7,105.58,105.63,18070.0,105.7,105.7,105.58,105.63,18070.0
2016-12-20 15:25:00,105.64,105.79,105.63,105.79,48676.0,105.64,105.79,105.63,105.79,48676.0
2016-12-20 15:30:00,105.79,105.88,105.77,105.86,46243.0,105.79,105.88,105.77,105.86,46243.0
2016-12-20 15:35:00,105.86,105.87,105.74,105.77,44005.0,105.86,105.87,105.74,105.77,44005.0
2016-12-20 15:40:00,105.78,105.8,105.71,105.74,30597.0,105.78,105.8,105.71,105.74,30597.0
2016-12-20 15:45:00,105.75,105.76,105.69,105.7,23465.0,105.75,105.76,105.69,105.7,23465.0
2016-12-20 15:50:00,105.71,105.72,105.65,105.72,49773.0,105.71,105.72,105.65,105.72,49773.0
2016-12-20 15:55:00,105.72,105.83,105.72,105.79,75011.0,105.72,105.83,105.72,105.79,75011.0
2016-12-21 09:30:00,105.74,106.02,105.5,106.0,49292.0,105.74,106.02,105.5,106.0,49292.0
2016-12-21 09:35:00,106.04,106.06,105.46,105.48,22246.0,106.04,106.06,105.46,105.48,22246.0
2016-12-21 09:40:00,105.53,105.6,105.46,105.56,15439.0,105.53,105.6,105.46,105.56,15439.0
2016-12-21 09:45:00,105.55,105.64,105.41,105.52,33272.0,105.55,105.64,105.41,105.52,33272.0
2016-12-21 09:50:00,105.54,105.57,105.42,105.52,21719.0,105.54,105.57,105.42,105.52,21719.0
2016-12-21 09:55:00,105.51,105.51,105.37,105.4,17558.0,105.51,105.51,105.37,105.4,17558.0
2016-12-21 10:00:00,105.37,105.37,105.1,105.1,13629.0,105.37,105.37,105.1,105.1,13629.0
2016-12-21 10:05:00,105.1,105.1,104.91,104.98,37537.0,105.1,105.1,104.91,104.98,37537.0
2016-12-21 10:10:00,104.99,105.01,104.79,104.84,33758.0,104.99,105.01,104.79,104.84,33758.0
2016-12-21 10:15:00,104.86,104.96,104.85,104.92,45096.0,104.86,104.96,104.85,104.92,45096.0
2016-12-21 10:20:00,104.92,105.1,104.91,105.08,45192.0,104.92,105.1,104.91,105.08,45192.0
2016-12-21 10:25:00,105.14,105.17,105.0,105.12,20729.0,105.14,105.17,105.0,105.12,20729.0
2016-12-21 10:30:00,105.12,105.2,105.09,105.15,17231.0,105.12,105.2,105.09,105.15,17231.0
2016-12-21 10:35:00,105.16,105.22,105.03,105.03,8564.0,105.16,105.22,105.03,105.03,8564.0
2016-12-21 10:40:00,105.03,105.09,105.0,105.03,13101.0,105.03,105.09,105.0,105.03,13101.0
2016-12-21 10:45:00,105.05,105.06,104.95,105.0,17988.0,105.05,105.06,104.95,105.0,17988.0
2016-12-21 10:50:00,105.01,105.01,104.75,104.75,12637.0,105.01,105.01,104.75,104.75,12637.0
2016-12-21 10:55:00,104.74,104.76,104.49,104.59,38892.0,104.74,104.76,104.49,104.59,38892.0
2016-12-21 11:00:00,104.59,104.77,104.58,104.76,11918.0,104.59,104.77,104.58,104.76,11918.0
2016-12-21 11:05:00,104.77,104.81,104.71,104.78,17602.0,104.77,104.81,104.71,104.78,17602.0
2016-12-21 11:10:00,104.76,104.8,104.71,104.76,17359.0,104.76,104.8,104.71,104.76,17359.0
2016-12-21 11:15:00,104.75,104.82,104.73,104.79,26277.0,104.75,104.82,104.73,104.79,26277.0
2016-12-21 11:20:00,104.79,104.81,104.74,104.79,14792.0,104.79,104.81,104.74,104.79,14792.0
2016-12-21 11:25:00,104.8,104.86,104.78,104.81,13482.0,104.8,104.86,104.78,104.81,13482.0
2016-12-21 11:30:00,104.81,104.86,104.75,104.81,15875.0,104.81,104.86,104.75,104.81,15875.0
2016-12-21 11:35:00,104.81,104.84,104.77,104.82,7369.0,104.81,104.84,104.77,104.82,7369.0
2016-12-21 11:40:00,104.84,104.84,104.73,104.77,15501.0,104.84,104.84,104.73,104.77,15501.0
2016-12-21 11:45:00,104.75,104.82,104.75,104.82,10500.0,104.75,104.82,104.75,104.82,10500.0
2016-12-21 11:50:00,104.81,104.82,104.73,104.76,37943.0,104.81,104.82,104.73,104.76,37943.0
2016-12-21 11:55:00,104.76,104.87,104.75,104.82,19176.0,104.76,104.87,104.75,104.82,19176.0
2016-12-21 12:00:00,104.83,104.97,104.81,104.83,26512.0,104.83,104.97,104.81,104.83,26512.0
2016-12-21 12:05:00,104.83,104.89,104.81,104.89,7110.0,104.83,104.89,104.81,104.89,7110.0
2016-12-21 12:10:00,104.89,104.94,104.87,104.89,13016.0,104.89,104.94,104.87,104.89,13016.0
2016-12-21 12:15:00,104.89,104.9,104.84,104.87,9175.0,104.89,104.9,104.84,104.87,9175.0
2016-12-21 12:20:00,104.88,104.9,104.8,104.83,11182.0,104.88,104.9,104.8,104.83,11182.0
2016-12-21 12:25:00,104.82,104.84,104.48,104.58,145125.0,104.82,104.84,104.48,104.58,145125.0
2016-12-21 12:30:00,104.59,104.73,104.59,104.62,17068.0,104.59,104.73,104.59,104.62,17068.0
2016-12-21 12:35:00,104.62,104.67,104.58,104.64,10473.0,104.62,104.67,104.58,104.64,10473.0
2016-12-21 12:40:00,104.64,104.71,104.62,104.66,26328.0,104.64,104.71,104.62,104.66,26328.0
2016-12-21 12:45:00,104.67,104.71,104.64,104.71,10228.0,104.67,104.71,104.64,104.71,10228.0
2016-12-21 12:50:00,104.69,104.7,104.64,104.65,8226.0,104.69,104.7,104.64,104.65,8226.0
2016-12-21 12:55:00,104.64,104.81,104.64,104.71,11805.0,104.64,104.81,104.64,104.71,11805.0
2016-12-21 13:00:00,104.71,104.81,104.7,104.8,13308.0,104.71,104.81,104.7,104.8,13308.0
2016-12-21 13:05:00,104.78,104.82,104.75,104.77,8224.0,104.78,104.82,104.75,104.77,8224.0
2016-12-21 13:10:00,104.77,104.82,104.74,104.76,9615.0,104.77,104.82,104.74,104.76,9615.0
2016-12-21 13:15:00,104.79,104.89,104.78,104.88,20895.0,104.79,104.89,104.78,104.88,20895.0
2016-12-21 13:20:00,104.86,104.95,104.84,104.94,18617.0,104.86,104.95,104.84,104.94,18617.0
2016-12-21 13:25:00,104.94,104.97,104.91,104.92,16971.0,104.94,104.97,104.91,104.92,16971.0
2016-12-21 13:30:00,104.93,104.93,104.9,104.93,9222.0,104.93,104.93,104.9,104.93,9222.0
2016-12-21 13:35:00,104.93,105.02,104.92,105.02,19894.0,104.93,105.02,104.92,105.02,19894.0
2016-12-21 13:40:00,105.04,105.09,104.99,104.99,22406.0,105.04,105.09,104.99,104.99,22406.0
2016-12-21 13:45:00,104.99,105.08,104.93,104.98,43678.0,104.99,105.08,104.93,104.98,43678.0
2016-12-21 13:50:00,104.98,105.0,104.95,104.96,15235.0,104.98,105.0,104.95,104.96,15235.0
2016-12-21 13:55:00,104.96,104.99,104.89,104.98,15903.0,104.96,104.99,104.89,104.98,15903.0
2016-12-21 14:00:00,104.97,105.01,104.94,104.98,21184.0,104.97,105.01,104.94,104.98,21184.0
2016-12-21 14:05:00,105.01,105.1,105.01,105.07,17484.0,105.01,105.1,105.01,105.07,17484.0
2016-12-21 14:10:00,105.08,105.12,105.06,105.1,6650.0,105.08,105.12,105.06,105.1,6650.0
2016-12-21 14:15:00,105.1,105.22,105.1,105.21,16634.0,105.1,105.22,105.1,105.21,16634.0
2016-12-21 14:20:00,105.2,105.22,105.14,105.18,9751.0,105.2,105.22,105.14,105.18,9751.0
2016-12-21 14:25:00,105.18,105.2,105.17,105.17,6762.0,105.18,105.2,105.17,105.17,6762.0
2016-12-21 14:30:00,105.16,105.17,105.12,105.14,11585.0,105.16,105.17,105.12,105.14,11585.0
2016-12-21 14:35:00,105.14,105.16,105.09,105.1,17870.0,105.14,105.16,105.09,105.1,17870.0
2016-12-21 14:40:00,105.11,105.22,105.09,105.16,26591.0,105.11,105.22,105.09,105.16,26591.0
2016-12-21 14:45:00,105.17,105.23,105.16,105.23,8974.0,105.17,105.23,105.16,105.23,8974.0
2016-12-21 14:50:00,105.21,105.26,105.21,105.25,22371.0,105.21,105.26,105.21,105.25,22371.0
2016-12-21 14:55:00,105.24,105.29,105.17,105.17,27674.0,105.24,105.29,105.17,105.17,27674.0
2016-12-21 15:00:00,105.17,105.25,105.17,105.25,10348.0,105.17,105.25,105.17,105.25,10348.0
2016-12-21 15:05:00,105.24,105.27,105.17,105.26,19429.0,105.24,105.27,105.17,105.26,19429.0
2016-12-21 15:10:00,105.27,105.31,105.25,105.28,12870.0,105.27,105.31,105.25,105.28,12870.0
2016-12-21 15:15:00,105.28,105.28,105.09,105.09,37478.0,105.28,105.28,105.09,105.09,37478.0
2016-12-21 15:20:00,105.09,105.22,105.08,105.21,20614.0,105.09,105.22,105.08,105.21,20614.0
2016-12-21 15:25:00,105.21,105.29,105.21,105.22,52978.0,105.21,105.29,105.21,105.22,52978.0
2016-12-21 15:30:00,105.23,105.23,105.13,105.21,59088.0,105.23,105.23,105.13,105.21,59088.0
2016-12-21 15:35:00,105.2,105.36,105.19,105.34,48005.0,105.2,105.36,105.19,105.34,48005.0
2016-12-21 15:40:00,105.34,105.4,105.26,105.37,57460.0,105.34,105.4,105.26,105.37,57460.0
2016-12-21 15:45:00,105.36,105.49,105.33,105.49,66603.0,105.36,105.49,105.33,105.49,66603.0
2016-12-21 15:50:00,105.48,105.61,105.4,105.6,145618.0,105.48,105.61,105.4,105.6,145618.0
2016-12-21 15:55:00,105.61,105.66,105.51,105.51,219814.0,105.61,105.66,105.51,105.51,219814.0
2016-12-22 09:30:00,105.12,105.15,104.55,104.76,39566.0,105.12,105.15,104.55,104.76,39566.0
2016-12-22 09:35:00,104.76,104.88,104.48,104.59,30272.0,104.76,104.88,104.48,104.59,30272.0
2016-12-22 09:40:00,104.58,104.63,104.13,104.46,32985.0,104.58,104.63,104.13,104.46,32985.0
2016-12-22 09:45:00,104.45,104.58,104.2,104.53,13015.0,104.45,104.58,104.2,104.53,13015.0
2016-12-22 09:50:00,104.55,104.72,104.47,104.6,31222.0,104.55,104.72,104.47,104.6,31222.0
2016-12-22 09:55:00,104.58,104.86,104.57,104.86,12099.0,104.58,104.86,104.57,104.86,12099.0
2016-12-22 10:00:00,104.92,105.02,104.73,104.96,18483.0,104.92,105.02,104.73,104.96,18483.0
2016-12-22 10:05:00,104.92,105.04,104.76,104.76,21445.0,104.92,105.04,104.76,104.76,21445.0
2016-12-22 10:10:00,104.75,104.78,104.63,104.63,14304.0,104.75,104.78,104.63,104.63,14304.0
2016-12-22 10:15:00,104.61,104.77,104.56,104.68,12239.0,104.61,104.77,104.56,104.68,12239.0
2016-12-22 10:20:00,104.73,104.8,104.6,104.6,20165.0,104.73,104.8,104.6,104.6,20165.0
2016-12-22 10:25:00,104.61,104.91,104.61,104.8,29812.0,104.61,104.91,104.61,104.8,29812.0
2016-12-22 10:30:00,104.8,104.87,104.75,104.85,21413.0,104.8,104.87,104.75,104.85,21413.0
2016-12-22 10:35:00,104.85,104.92,104.74,104.78,24378.0,104.85,104.92,104.74,104.78,24378.0
2016-12-22 10:40:00,104.78,104.8,104.62,104.63,35108.0,104.78,104.8,104.62,104.63,35108.0
2016-12-22 10:45:00,104.65,104.67,104.55,104.62,15719.0,104.65,104.67,104.55,104.62,15719.0
2016-12-22 10:50:00,104.62,104.62,104.53,104.55,15860.0,104.62,104.62,104.53,104.55,15860.0
2016-12-22 10:55:00,104.57,104.58,104.5,104.51,6248.0,104.57,104.58,104.5,104.51,6248.0
2016-12-22 11:00:00,104.54,104.59,104.5,104.54,15208.0,104.54,104.59,104.5,104.54,15208.0
2016-12-22 11:05:00,104.55,104.61,104.46,104.56,15165.0,104.55,104.61,104.46,104.56,15165.0
2016-12-22 11:10:00,104.53,104.6,104.52,104.59,6050.0,104.53,104.6,104.52,104.59,6050.0
2016-12-22 11:15:00,104.55,104.59,104.51,104.55,7515.0,104.55,104.59,104.51,104.55,7515.0
2016-12-22 11:20:00,104.55,104.64,104.52,104.55,11338.0,104.55,104.64,104.52,104.55,11338.0
2016-12-22 11:25:00,104.57,104.58,104.33,104.33,14728.0,104.57,104.58,104.33,104.33,14728.0
2016-12-22 11:30:00,104.33,104.4,104.32,104.35,11062.0,104.33,104.4,104.32,104.35,11062.0
2016-12-22 11:35:00,104.37,104.38,104.3,104.35,10293.0,104.37,104.38,104.3,104.35,10293.0
2016-12-22 11:40:00,104.35,104.36,104.22,104.24,11128.0,104.35,104.36,104.22,104.24,11128.0
2016-12-22 11:45:00,104.22,104.22,104.07,104.07,9302.0,104.22,104.22,104.07,104.07,9302.0
2016-12-22 11:50:00,104.06,104.16,103.95,104.14,18684.0,104.06,104.16,103.95,104.14,18684.0
2016-12-22 11:55:00,104.13,104.16,104.02,104.15,16976.0,104.13,104.16,104.02,104.15,16976.0
2016-12-22 12:00:00,104.15,104.32,104.15,104.31,14724.0,104.15,104.32,104.15,104.31,14724.0
2016-12-22 12:05:00,104.31,104.31,104.25,104.25,4805.0,104.31,104.31,104.25,104.25,4805.0
2016-12-22 12:10:00,104.25,104.31,104.2,104.26,13009.0,104.25,104.31,104.2,104.26,13009.0
2016-12-22 12:15:00,104.27,104.27,104.14,104.15,12101.0,104.27,104.27,104.14,104.15,12101.0
2016-12-22 12:20:00,104.14,104.2,104.09,104.19,8287.0,104.14,104.2,104.09,104.19,8287.0
2016-12-22 12:25:00,104.21,104.21,104.14,104.16,9194.0,104.21,104.21,104.14,104.16,9194.0
2016-12-22 12:30:00,104.17,104.25,104.17,104.21,6316.0,104.17,104.25,104.17,104.21,6316.0
2016-12-22 12:35:00,104.21,104.29,104.17,104.28,9673.0,104.21,104.29,104.17,104.28,9673.0
2016-12-22 12:40:00,104.29,104.33,104.21,104.27,5450.0,104.29,104.33,104.21,104.27,5450.0
2016-12-22 12:45:00,104.27,104.39,104.27,104.33,7479.0,104.27,104.39,104.27,104.33,7479.0
2016-12-22 12:50:00,104.28,104.42,104.28,104.34,7557.0,104.28,104.42,104.28,104.34,7557.0
2016-12-22 12:55:00,104.37,104.44,104.37,104.41,6820.0,104.37,104.44,104.37,104.41,6820.0
2016-12-22 13:00:00,104.4,104.4,104.33,104.36,7953.0,104.4,104.4,104.33,104.36,7953.0
2016-12-22 13:05:00,104.4,104.54,104.4,104.53,8105.0,104.4,104.54,104.4,104.53,8105.0
2016-12-22 13:10:00,104.53,104.56,104.43,104.56,11004.0,104.53,104.56,104.43,104.56,11004.0
2016-12-22 13:15:00,104.55,104.68,104.55,104.61,12061.0,104.55,104.68,104.55,104.61,12061.0
2016-12-22 13:20:00,104.62,104.69,104.61,104.66,6185.0,104.62,104.69,104.61,104.66,6185.0
2016-12-22 13:25:00,104.64,104.69,104.58,104.61,8490.0,104.64,104.69,104.58,104.61,8490.0
2016-12-22 13:30:00,104.61,104.68,104.61,104.66,13973.0,104.61,104.68,104.61,104.66,13973.0
2016-12-22 13:35:00,104.65,104.78,104.61,104.75,17995.0,104.65,104.78,104.61,104.75,17995.0
2016-12-22 13:40:00,104.75,104.84,104.7,104.81,8294.0,104.75,104.84,104.7,104.81,8294.0
2016-12-22 13:45:00,104.82,104.93,104.8,104.91,11448.0,104.82,104.93,104.8,104.91,11448.0
2016-12-22 13:50:00,104.91,104.93,104.82,104.93,4037.0,104.91,104.93,104.82,104.93,4037.0
2016-12-22 13:55:00,104.93,105.01,104.9,104.9,11931.0,104.93,105.01,104.9,104.9,11931.0
2016-12-22 14:00:00,104.89,104.98,104.88,104.98,24229.0,104.89,104.98,104.88,104.98,24229.0
2016-12-22 14:05:00,104.97,104.98,104.81,104.82,5896.0,104.97,104.98,104.81,104.82,5896.0
2016-12-22 14:10:00,104.8,104.95,104.8,104.85,6094.0,104.8,104.95,104.8,104.85,6094.0
2016-12-22 14:15:00,104.81,104.86,104.78,104.78,8522.0,104.81,104.86,104.78,104.78,8522.0
2016-12-22 14:20:00,104.78,104.81,104.75,104.78,18121.0,104.78,104.81,104.75,104.78,18121.0
2016-12-22 14:25:00,104.78,104.78,104.67,104.67,12200.0,104.78,104.78,104.67,104.67,12200.0
2016-12-22 14:30:00,104.66,104.73,104.59,104.73,19508.0,104.66,104.73,104.59,104.73,19508.0
2016-12-22 14:35:00,104.73,104.8,104.72,104.76,19145.0,104.73,104.8,104.72,104.76,19145.0
2016-12-22 14:40:00,104.76,104.83,104.75,104.8,18575.0,104.76,104.83,104.75,104.8,18575.0
2016-12-22 14:45:00,104.8,104.8,104.75,104.76,7181.0,104.8,104.8,104.75,104.76,7181.0
2016-12-22 14:50:00,104.76,104.79,104.74,104.76,22993.0,104.76,104.79,104.74,104.76,22993.0
2016-12-22 14:55:00,104.75,104.76,104.64,104.69,7544.0,104.75,104.76,104.64,104.69,7544.0
2016-12-22 15:00:00,104.69,104.72,104.64,104.71,20753.0,104.69,104.72,104.64,104.71,20753.0
2016-12-22 15:05:00,104.7,104.72,104.65,104.65,27900.0,104.7,104.72,104.65,104.65,27900.0
2016-12-22 15:10:00,104.65,104.65,104.5,104.6,12771.0,104.65,104.65,104.5,104.6,12771.0
2016-12-22 15:15:00,104.58,104.59,104.5,104.52,16818.0,104.58,104.59,104.5,104.52,16818.0
2016-12-22 15:20:00,104.51,104.54,104.47,104.52,16489.0,104.51,104.54,104.47,104.52,16489.0
2016-12-22 15:25:00,104.54,104.61,104.52,104.57,18771.0,104.54,104.61,104.52,104.57,18771.0
2016-12-22 15:30:00,104.57,104.62,104.54,104.61,23484.0,104.57,104.62,104.54,104.61,23484.0
2016-12-22 15:35:00,104.62,104.64,104.59,104.61,24882.0,104.62,104.64,104.59,104.61,24882.0
2016-12-22 15:40:00,104.63,104.72,104.6,104.62,27953.0,104.63,104.72,104.6,104.62,27953.0
2016-12-22 15:45:00,104.62,104.68,104.59,104.59,31420.0,104.62,104.68,104.59,104.59,31420.0
2016-12-22 15:50:00,104.62,104.69,104.62,104.67,24355.0,104.62,104.69,104.62,104.67,24355.0
2016-12-22 15:55:00,104.67,104.74,104.58,104.73,84279.0,104.67,104.74,104.58,104.73,84279.0
2016-12-23 09:30:00,104.61,104.94,104.61,104.75,34694.0,104.61,104.94,104.61,104.75,34694.0
2016-12-23 09:35:00,104.74,105.22,104.74,104.94,14025.0,104.74,105.22,104.74,104.94,14025.0
2016-12-23 09:40:00,104.85,104.85,104.72,104.77,11395.0,104.85,104.85,104.72,104.77,11395.0
2016-12-23 09:45:00,104.79,104.87,104.73,104.78,8987.0,104.79,104.87,104.73,104.78,8987.0
2016-12-23 09:50:00,104.8,104.87,104.76,104.82,11745.0,104.8,104.87,104.76,104.82,11745.0
2016-12-23 09:55:00,104.84,104.9,104.81,104.86,4082.0,104.84,104.9,104.81,104.86,4082.0
2016-12-23 10:00:00,104.9,104.95,104.8,104.83,9447.0,104.9,104.95,104.8,104.83,9447.0
2016-12-23 10:05:00,104.85,104.9,104.73,104.79,12072.0,104.85,104.9,104.73,104.79,12072.0
2016-12-23 10:10:00,104.74,104.8,104.7,104.75,10068.0,104.74,104.8,104.7,104.75,10068.0
2016-12-23 10:15:00,104.73,104.94,104.72,104.9,9675.0,104.73,104.94,104.72,104.9,9675.0
2016-12-23 10:20:00,104.91,104.98,104.85,104.91,7620.0,104.91,104.98,104.85,104.91,7620.0
2016-12-23 10:25:00,104.9,105.06,104.9,105.0,11820.0,104.9,105.06,104.9,105.0,11820.0
2016-12-23 10:30:00,105.0,105.14,105.0,105.14,7188.0,105.0,105.14,105.0,105.14,7188.0
2016-12-23 10:35:00,105.13,105.33,105.12,105.22,24726.0,105.13,105.33,105.12,105.22,24726.0
2016-12-23 10:40:00,105.25,105.32,105.23,105.29,14536.0,105.25,105.32,105.23,105.29,14536.0
2016-12-23 10:45:00,105.31,105.42,105.26,105.26,21159.0,105.31,105.42,105.26,105.26,21159.0
2016-12-23 10:50:00,105.26,105.3,105.11,105.11,17316.0,105.26,105.3,105.11,105.11,17316.0
2016-12-23 10:55:00,105.15,105.21,105.13,105.18,11904.0,105.15,105.21,105.13,105.18,11904.0
2016-12-23 11:00:00,105.17,105.21,105.12,105.17,11941.0,105.17,105.21,105.12,105.17,11941.0
2016-12-23 11:05:00,105.16,105.18,105.09,105.13,10570.0,105.16,105.18,105.09,105.13,10570.0
2016-12-23 11:10:00,105.13,105.24,105.1,105.17,9000.0,105.13,105.24,105.1,105.17,9000.0
2016-12-23 11:15:00,105.17,105.21,105.15,105.16,9909.0,105.17,105.21,105.15,105.16,9909.0
2016-12-23 11:20:00,105.15,105.18,105.09,105.14,11176.0,105.15,105.18,105.09,105.14,11176.0
2016-12-23 11:25:00,105.14,105.22,105.14,105.21,11522.0,105.14,105.22,105.14,105.21,11522.0
2016-12-23 11:30:00,105.2,105.23,105.15,105.17,8008.0,105.2,105.23,105.15,105.17,8008.0
2016-12-23 11:35:00,105.16,105.16,105.04,105.04,8437.0,105.16,105.16,105.04,105.04,8437.0
2016-12-23 11:40:00,105.04,105.08,105.0,105.0,5539.0,105.04,105.08,105.0,105.0,5539.0
2016-12-23 11:45:00,105.0,105.03,104.96,105.0,6766.0,105.0,105.03,104.96,105.0,6766.0
2016-12-23 11:50:00,105.0,105.14,105.0,105.07,6820.0,105.0,105.14,105.0,105.07,6820.0
2016-12-23 11:55:00,105.08,105.14,105.07,105.09,5349.0,105.08,105.14,105.07,105.09,5349.0
2016-12-23 12:00:00,105.1,105.14,105.07,105.07,5807.0,105.1,105.14,105.07,105.07,5807.0
2016-12-23 12:05:00,105.08,105.13,105.07,105.12,7079.0,105.08,105.13,105.07,105.12,7079.0
2016-12-23 12:10:00,105.1,105.13,105.07,105.11,7677.0,105.1,105.13,105.07,105.11,7677.0
2016-12-23 12:15:00,105.13,105.13,105.05,105.05,2500.0,105.13,105.13,105.05,105.05,2500.0
2016-12-23 12:20:00,105.06,105.12,105.04,105.11,5548.0,105.06,105.12,105.04,105.11,5548.0
2016-12-23 12:25:00,105.09,105.12,105.08,105.08,2865.0,105.09,105.12,105.08,105.08,2865.0
2016-12-23 12:30:00,105.07,105.08,105.03,105.08,4383.0,105.07,105.08,105.03,105.08,4383.0
2016-12-23 12:35:00,105.09,105.12,104.98,105.0,2720.0,105.09,105.12,104.98,105.0,2720.0
2016-12-23 12:40:00,105.0,105.02,104.97,105.0,5400.0,105.0,105.02,104.97,105.0,5400.0
2016-12-23 12:45:00,105.01,105.01,104.89,104.89,6375.0,105.01,105.01,104.89,104.89,6375.0
2016-12-23 12:50:00,104.9,104.95,104.88,104.89,6071.0,104.9,104.95,104.88,104.89,6071.0
2016-12-23 12:55:00,104.89,104.98,104.87,104.96,13006.0,104.89,104.98,104.87,104.96,13006.0
2016-12-23 13:00:00,104.95,105.02,104.93,105.02,4500.0,104.95,105.02,104.93,105.02,4500.0
2016-12-23 13:05:00,105.01,105.04,105.01,105.03,3334.0,105.01,105.04,105.01,105.03,3334.0
2016-12-23 13:10:00,105.02,105.11,105.01,105.02,5267.0,105.02,105.11,105.01,105.02,5267.0
2016-12-23 13:15:00,105.01,105.04,105.01,105.04,3339.0,105.01,105.04,105.01,105.04,3339.0
2016-12-23 13:20:00,105.04,105.04,104.89,104.92,13929.0,105.04,105.04,104.89,104.92,13929.0
2016-12-23 13:25:00,104.92,104.92,104.84,104.84,10206.0,104.92,104.92,104.84,104.84,10206.0
2016-12-23 13:30:00,104.84,104.9,104.83,104.89,8555.0,104.84,104.9,104.83,104.89,8555.0
2016-12-23 13:35:00,104.86,104.89,104.84,104.85,4418.0,104.86,104.89,104.84,104.85,4418.0
2016-12-23 13:40:00,104.89,104.91,104.85,104.88,6491.0,104.89,104.91,104.85,104.88,6491.0
2016-12-23 13:45:00,104.88,104.88,104.78,104.79,2700.0,104.88,104.88,104.78,104.79,2700.0
2016-12-23 13:50:00,104.8,104.8,104.74,104.74,4374.0,104.8,104.8,104.74,104.74,4374.0
2016-12-23 13:55:00,104.73,104.75,104.72,104.72,3995.0,104.73,104.75,104.72,104.72,3995.0
2016-12-23 14:00:00,104.72,104.78,104.7,104.77,5932.0,104.72,104.78,104.7,104.77,5932.0
2016-12-23 14:05:00,104.78,104.81,104.76,104.79,9532.0,104.78,104.81,104.76,104.79,9532.0
2016-12-23 14:10:00,104.82,104.86,104.79,104.86,10549.0,104.82,104.86,104.79,104.86,10549.0
2016-12-23 14:15:00,104.85,104.9,104.83,104.83,6181.0,104.85,104.9,104.83,104.83,6181.0
2016-12-23 14:20:00,104.83,104.89,104.83,104.88,5299.0,104.83,104.89,104.83,104.88,5299.0
2016-12-23 14:25:00,104.88,104.88,104.82,104.86,4775.0,104.88,104.88,104.82,104.86,4775.0
2016-12-23 14:30:00,104.87,104.89,104.83,104.85,7893.0,104.87,104.89,104.83,104.85,7893.0
2016-12-23 14:35:00,104.85,104.87,104.83,104.86,8113.0,104.85,104.87,104.83,104.86,8113.0
2016-12-23 14:40:00,104.83,104.86,104.81,104.81,4351.0,104.83,104.86,104.81,104.81,4351.0
2016-12-23 14:45:00,104.82,104.84,104.79,104.82,7599.0,104.82,104.84,104.79,104.82,7599.0
2016-12-23 14:50:00,104.82,104.82,104.74,104.77,7307.0,104.82,104.82,104.74,104.77,7307.0
2016-12-23 14:55:00,104.78,104.83,104.78,104.83,7338.0,104.78,104.83,104.78,104.83,7338.0
2016-12-23 15:00:00,104.83,104.83,104.79,104.82,8110.0,104.83,104.83,104.79,104.82,8110.0
2016-12-23 15:05:00,104.81,104.86,104.8,104.84,12540.0,104.81,104.86,104.8,104.84,12540.0
2016-12-23 15:10:00,104.85,104.91,104.83,104.89,9800.0,104.85,104.91,104.83,104.89,9800.0
2016-12-23 15:15:00,104.89,104.92,104.87,104.92,12409.0,104.89,104.92,104.87,104.92,12409.0
2016-12-23 15:20:00,104.91,104.96,104.91,104.96,8536.0,104.91,104.96,104.91,104.96,8536.0
2016-12-23 15:25:00,104.97,104.98,104.89,104.89,11199.0,104.97,104.98,104.89,104.89,11199.0
2016-12-23 15:30:00,104.91,104.98,104.91,104.96,9087.0,104.91,104.98,104.91,104.96,9087.0
2016-12-23 15:35:00,104.96,104.98,104.94,104.96,12033.0,104.96,104.98,104.94,104.96,12033.0
2016-12-23 15:40:00,104.96,105.08,104.94,105.07,11041.0,104.96,105.08,104.94,105.07,11041.0
2016-12-23 15:45:00,105.07,105.07,104.99,105.01,17475.0,105.07,105.07,104.99,105.01,17475.0
2016-12-23 15:50:00,105.02,105.08,105.01,105.05,19201.0,105.02,105.08,105.01,105.05,19201.0
2016-12-23 15:55:00,105.05,105.12,105.02,105.02,47032.0,105.05,105.12,105.02,105.02,47032.0
2016-12-27 09:30:00,105.0,105.43,105.0,105.34,29057.0,105.0,105.43,105.0,105.34,29057.0
2016-12-27 09:35:00,105.29,105.34,105.13,105.19,5366.0,105.29,105.34,105.13,105.19,5366.0
2016-12-27 09:40:00,105.14,105.2,105.1,105.15,12610.0,105.14,105.2,105.1,105.15,12610.0
2016-12-27 09:45:00,105.16,105.9,105.16,105.62,68523.0,105.16,105.9,105.16,105.62,68523.0
2016-12-27 09:50:00,105.64,105.66,105.34,105.39,33947.0,105.64,105.66,105.34,105.39,33947.0
2016-12-27 09:55:00,105.37,105.45,105.18,105.24,22522.0,105.37,105.45,105.18,105.24,22522.0
2016-12-27 10:00:00,105.26,105.43,105.25,105.29,16821.0,105.26,105.43,105.25,105.29,16821.0
2016-12-27 10:05:00,105.3,105.37,105.2,105.28,12762.0,105.3,105.37,105.2,105.28,12762.0
2016-12-27 10:10:00,105.27,105.34,105.21,105.27,3811.0,105.27,105.34,105.21,105.27,3811.0
2016-12-27 10:15:00,105.29,105.34,105.28,105.34,4775.0,105.29,105.34,105.28,105.34,4775.0
2016-12-27 10:20:00,105.37,105.41,105.33,105.39,5755.0,105.37,105.41,105.33,105.39,5755.0
2016-12-27 10:25:00,105.36,105.37,105.25,105.26,5657.0,105.36,105.37,105.25,105.26,5657.0
2016-12-27 10:30:00,105.26,105.37,105.25,105.25,7845.0,105.26,105.37,105.25,105.25,7845.0
2016-12-27 10:35:00,105.31,105.38,105.28,105.37,4300.0,105.31,105.38,105.28,105.37,4300.0
2016-12-27 10:40:00,105.35,105.36,105.29,105.35,4695.0,105.35,105.36,105.29,105.35,4695.0
2016-12-27 10:45:00,105.33,105.43,105.33,105.43,4516.0,105.33,105.43,105.33,105.43,4516.0
2016-12-27 10:50:00,105.41,105.43,105.37,105.41,6152.0,105.41,105.43,105.37,105.41,6152.0
2016-12-27 10:55:00,105.41,105.44,105.37,105.43,7084.0,105.41,105.44,105.37,105.43,7084.0
2016-12-27 11:00:00,105.4,105.45,105.32,105.38,12779.0,105.4,105.45,105.32,105.38,12779.0
2016-12-27 11:05:00,105.37,105.38,105.28,105.33,9578.0,105.37,105.38,105.28,105.33,9578.0
2016-12-27 11:10:00,105.34,105.42,105.31,105.39,4208.0,105.34,105.42,105.31,105.39,4208.0
2016-12-27 11:15:00,105.4,105.4,105.35,105.38,5975.0,105.4,105.4,105.35,105.38,5975.0
2016-12-27 11:20:00,105.36,105.42,105.36,105.36,4544.0,105.36,105.42,105.36,105.36,4544.0
2016-12-27 11:25:00,105.37,105.41,105.34,105.34,5300.0,105.37,105.41,105.34,105.34,5300.0
2016-12-27 11:30:00,105.35,105.42,105.31,105.37,12775.0,105.35,105.42,105.31,105.37,12775.0
2016-12-27 11:35:00,105.37,105.38,105.28,105.29,3850.0,105.37,105.38,105.28,105.29,3850.0
2016-12-27 11:40:00,105.31,105.32,105.29,105.29,4500.0,105.31,105.32,105.29,105.29,4500.0
2016-12-27 11:45:00,105.3,105.32,105.24,105.26,4262.0,105.3,105.32,105.24,105.26,4262.0
2016-12-27 11:50:00,105.23,105.26,105.14,105.14,4885.0,105.23,105.26,105.14,105.14,4885.0
2016-12-27 11:55:00,105.15,105.15,105.04,105.08,4460.0,105.15,105.15,105.04,105.08,4460.0
2016-12-27 12:00:00,105.09,105.1,104.99,105.0,5121.0,105.09,105.1,104.99,105.0,5121.0
2016-12-27 12:05:00,104.98,104.98,104.91,104.94,7588.0,104.98,104.98,104.91,104.94,7588.0
2016-12-27 12:10:00,104.93,104.94,104.89,104.92,2632.0,104.93,104.94,104.89,104.92,2632.0
2016-12-27 12:15:00,104.9,104.92,104.87,104.92,6805.0,104.9,104.92,104.87,104.92,6805.0
2016-12-27 12:20:00,104.91,104.93,104.9,104.91,5616.0,104.91,104.93,104.9,104.91,5616.0
2016-12-27 12:25:00,104.91,105.03,104.91,105.03,6512.0,104.91,105.03,104.91,105.03,6512.0
2016-12-27 12:30:00,105.0,105.0,104.94,104.94,2050.0,105.0,105.0,104.94,104.94,2050.0
2016-12-27 12:35:00,104.94,104.98,104.93,104.97,5690.0,104.94,104.98,104.93,104.97,5690.0
2016-12-27 12:40:00,104.97,105.03,104.97,105.01,5696.0,104.97,105.03,104.97,105.01,5696.0
2016-12-27 12:45:00,105.01,105.05,104.99,105.02,4597.0,105.01,105.05,104.99,105.02,4597.0
2016-12-27 12:50:00,105.04,105.04,105.01,105.01,2150.0,105.04,105.04,105.01,105.01,2150.0
2016-12-27 12:55:00,105.01,105.03,104.99,104.99,2103.0,105.01,105.03,104.99,104.99,2103.0
2016-12-27 13:00:00,105.01,105.03,104.98,105.0,4596.0,105.01,105.03,104.98,105.0,4596.0
2016-12-27 13:05:00,105.01,105.02,104.95,104.96,4906.0,105.01,105.02,104.95,104.96,4906.0
2016-12-27 13:10:00,104.98,105.01,104.95,104.95,3475.0,104.98,105.01,104.95,104.95,3475.0
2016-12-27 13:15:00,104.96,104.98,104.93,104.93,3951.0,104.96,104.98,104.93,104.93,3951.0
2016-12-27 13:20:00,104.94,105.0,104.94,105.0,2779.0,104.94,105.0,104.94,105.0,2779.0
2016-12-27 13:25:00,105.0,105.06,105.0,105.04,6904.0,105.0,105.06,105.0,105.04,6904.0
2016-12-27 13:30:00,105.04,105.07,105.04,105.07,2218.0,105.04,105.07,105.04,105.07,2218.0
2016-12-27 13:35:00,105.06,105.08,105.02,105.08,3879.0,105.06,105.08,105.02,105.08,3879.0
2016-12-27 13:40:00,105.08,105.11,105.06,105.07,11814.0,105.08,105.11,105.06,105.07,11814.0
2016-12-27 13:45:00,105.07,105.08,105.04,105.07,7340.0,105.07,105.08,105.04,105.07,7340.0
2016-12-27 13:50:00,105.07,105.08,104.96,104.96,6684.0,105.07,105.08,104.96,104.96,6684.0
2016-12-27 13:55:00,104.96,104.97,104.89,104.89,22209.0,104.96,104.97,104.89,104.89,22209.0
2016-12-27 14:00:00,104.91,104.91,104.86,104.89,4340.0,104.91,104.91,104.86,104.89,4340.0
2016-12-27 14:05:00,104.89,104.94,104.86,104.9,5423.0,104.89,104.94,104.86,104.9,5423.0
2016-12-27 14:10:00,104.94,104.98,104.9,104.98,5412.0,104.94,104.98,104.9,104.98,5412.0
2016-12-27 14:15:00,104.98,105.08,104.98,105.07,7751.0,104.98,105.08,104.98,105.07,7751.0
2016-12-27 14:20:00,105.07,105.08,105.03,105.07,6251.0,105.07,105.08,105.03,105.07,6251.0
2016-12-27 14:25:00,105.09,105.15,105.08,105.08,7189.0,105.09,105.15,105.08,105.08,7189.0
2016-12-27 14:30:00,105.06,105.1,105.04,105.06,6134.0,105.06,105.1,105.04,105.06,6134.0
2016-12-27 14:35:00,105.05,105.1,105.05,105.1,3487.0,105.05,105.1,105.05,105.1,3487.0
2016-12-27 14:40:00,105.09,105.1,105.06,105.08,3837.0,105.09,105.1,105.06,105.08,3837.0
2016-12-27 14:45:00,105.09,105.14,105.08,105.11,5444.0,105.09,105.14,105.08,105.11,5444.0
2016-12-27 14:50:00,105.11,105.11,105.05,105.05,3917.0,105.11,105.11,105.05,105.05,3917.0
2016-12-27 14:55:00,105.06,105.11,105.0,105.0,4399.0,105.06,105.11,105.0,105.0,4399.0
2016-12-27 15:00:00,105.02,105.12,105.01,105.11,8147.0,105.02,105.12,105.01,105.11,8147.0
2016-12-27 15:05:00,105.11,105.16,105.08,105.16,9900.0,105.11,105.16,105.08,105.16,9900.0
2016-12-27 15:10:00,105.15,105.17,105.14,105.15,8237.0,105.15,105.17,105.14,105.15,8237.0
2016-12-27 15:15:00,105.14,105.2,105.14,105.18,7366.0,105.14,105.2,105.14,105.18,7366.0
2016-12-27 15:20:00,105.18,105.21,105.17,105.18,4999.0,105.18,105.21,105.17,105.18,4999.0
2016-12-27 15:25:00,105.18,105.21,105.17,105.21,9153.0,105.18,105.21,105.17,105.21,9153.0
2016-12-27 15:30:00,105.2,105.21,105.13,105.13,14374.0,105.2,105.21,105.13,105.13,14374.0
2016-12-27 15:35:00,105.14,105.17,105.11,105.15,13810.0,105.14,105.17,105.11,105.15,13810.0
2016-12-27 15:40:00,105.15,105.2,105.13,105.19,16527.0,105.15,105.2,105.13,105.19,16527.0
2016-12-27 15:45:00,105.18,105.18,105.0,105.04,25310.0,105.18,105.18,105.0,105.04,25310.0
2016-12-27 15:50:00,105.03,105.06,105.01,105.05,20347.0,105.03,105.06,105.01,105.05,20347.0
2016-12-27 15:55:00,105.04,105.07,104.97,104.98,76903.0,105.04,105.07,104.97,104.98,76903.0
2016-12-28 09:30:00,104.83,105.16,104.83,105.08,36796.0,104.83,105.16,104.83,105.08,36796.0
2016-12-28 09:35:00,105.04,105.04,104.49,104.53,20713.0,105.04,105.04,104.49,104.53,20713.0
2016-12-28 09:40:00,104.53,104.59,104.33,104.35,18829.0,104.53,104.59,104.33,104.35,18829.0
2016-12-28 09:45:00,104.31,104.5,104.19,104.35,18070.0,104.31,104.5,104.19,104.35,18070.0
2016-12-28 09:50:00,104.33,104.33,104.04,104.21,11778.0,104.33,104.33,104.04,104.21,11778.0
2016-12-28 09:55:00,104.19,104.19,103.95,104.0,25439.0,104.19,104.19,103.95,104.0,25439.0
2016-12-28 10:00:00,104.01,104.1,103.85,104.05,44185.0,104.01,104.1,103.85,104.05,44185.0
2016-12-28 10:05:00,104.05,104.25,104.04,104.04,16129.0,104.05,104.25,104.04,104.04,16129.0
2016-12-28 10:10:00,104.04,104.04,103.62,103.62,12520.0,104.04,104.04,103.62,103.62,12520.0
2016-12-28 10:15:00,103.61,103.74,103.5,103.51,13097.0,103.61,103.74,103.5,103.51,13097.0
2016-12-28 10:20:00,103.53,103.72,103.51,103.63,12322.0,103.53,103.72,103.51,103.63,12322.0
2016-12-28 10:25:00,103.61,103.7,103.54,103.64,8848.0,103.61,103.7,103.54,103.64,8848.0
2016-12-28 10:30:00,103.66,103.77,103.6,103.73,14671.0,103.66,103.77,103.6,103.73,14671.0
2016-12-28 10:35:00,103.76,103.87,103.75,103.77,11411.0,103.76,103.87,103.75,103.77,11411.0
2016-12-28 10:40:00,103.79,103.81,103.68,103.73,7607.0,103.79,103.81,103.68,103.73,7607.0
2016-12-28 10:45:00,103.69,103.98,103.67,103.94,9393.0,103.69,103.98,103.67,103.94,9393.0
2016-12-28 10:50:00,103.95,104.07,103.94,104.02,11388.0,103.95,104.07,103.94,104.02,11388.0
2016-12-28 10:55:00,104.0,104.04,103.96,104.04,15734.0,104.0,104.04,103.96,104.04,15734.0
2016-12-28 11:00:00,104.04,104.11,104.01,104.1,8819.0,104.04,104.11,104.01,104.1,8819.0
2016-12-28 11:05:00,104.09,104.15,104.01,104.01,4300.0,104.09,104.15,104.01,104.01,4300.0
2016-12-28 11:10:00,104.01,104.13,103.99,104.07,10700.0,104.01,104.13,103.99,104.07,10700.0
2016-12-28 11:15:00,104.09,104.1,104.04,104.08,7629.0,104.09,104.1,104.04,104.08,7629.0
2016-12-28 11:20:00,104.08,104.22,104.05,104.19,11190.0,104.08,104.22,104.05,104.19,11190.0
2016-12-28 11:25:00,104.19,104.25,104.13,104.18,5934.0,104.19,104.25,104.13,104.18,5934.0
2016-12-28 11:30:00,104.19,104.27,104.19,104.24,6218.0,104.19,104.27,104.19,104.24,6218.0
2016-12-28 11:35:00,104.24,104.24,104.08,104.23,12550.0,104.24,104.24,104.08,104.23,12550.0
2016-12-28 11:40:00,104.21,104.23,104.1,104.18,9678.0,104.21,104.23,104.1,104.18,9678.0
2016-12-28 11:45:00,104.16,104.19,104.12,104.12,11489.0,104.16,104.19,104.12,104.12,11489.0
2016-12-28 11:50:00,104.13,104.16,104.05,104.08,16222.0,104.13,104.16,104.05,104.08,16222.0
2016-12-28 11:55:00,104.07,104.07,103.94,104.03,28842.0,104.07,104.07,103.94,104.03,28842.0
2016-12-28 12:00:00,104.03,104.03,103.95,104.0,20354.0,104.03,104.03,103.95,104.0,20354.0
2016-12-28 12:05:00,104.05,104.14,103.99,104.01,11121.0,104.05,104.14,103.99,104.01,11121.0
2016-12-28 12:10:00,104.01,104.06,103.93,103.96,8888.0,104.01,104.06,103.93,103.96,8888.0
2016-12-28 12:15:00,103.97,103.97,103.89,103.9,6366.0,103.97,103.97,103.89,103.9,6366.0
2016-12-28 12:20:00,103.91,103.99,103.9,103.96,9450.0,103.91,103.99,103.9,103.96,9450.0
2016-12-28 12:25:00,103.97,104.05,103.96,104.0,8150.0,103.97,104.05,103.96,104.0,8150.0
2016-12-28 12:30:00,103.99,104.0,103.82,103.85,10928.0,103.99,104.0,103.82,103.85,10928.0
2016-12-28 12:35:00,103.85,103.9,103.8,103.8,6505.0,103.85,103.9,103.8,103.8,6505.0
2016-12-28 12:40:00,103.8,103.88,103.7,103.71,23224.0,103.8,103.88,103.7,103.71,23224.0
2016-12-28 12:45:00,103.7,103.71,103.66,103.68,5551.0,103.7,103.71,103.66,103.68,5551.0
2016-12-28 12:50:00,103.68,103.74,103.65,103.69,6601.0,103.68,103.74,103.65,103.69,6601.0
2016-12-28 12:55:00,103.73,103.73,103.65,103.68,9305.0,103.73,103.73,103.65,103.68,9305.0
2016-12-28 13:00:00,103.71,103.73,103.56,103.62,14592.0,103.71,103.73,103.56,103.62,14592.0
2016-12-28 13:05:00,103.63,103.73,103.61,103.7,9585.0,103.63,103.73,103.61,103.7,9585.0
2016-12-28 13:10:00,103.7,103.8,103.69,103.8,6121.0,103.7,103.8,103.69,103.8,6121.0
2016-12-28 13:15:00,103.81,103.82,103.78,103.78,9156.0,103.81,103.82,103.78,103.78,9156.0
2016-12-28 13:20:00,103.78,103.82,103.75,103.82,10289.0,103.78,103.82,103.75,103.82,10289.0
2016-12-28 13:25:00,103.84,103.87,103.78,103.82,9677.0,103.84,103.87,103.78,103.82,9677.0
2016-12-28 13:30:00,103.84,103.84,103.78,103.78,13025.0,103.84,103.84,103.78,103.78,13025.0
2016-12-28 13:35:00,103.78,103.84,103.75,103.78,18524.0,103.78,103.84,103.75,103.78,18524.0
2016-12-28 13:40:00,103.78,103.83,103.76,103.79,7247.0,103.78,103.83,103.76,103.79,7247.0
2016-12-28 13:45:00,103.79,103.8,103.72,103.72,7175.0,103.79,103.8,103.72,103.72,7175.0
2016-12-28 13:50:00,103.74,103.79,103.66,103.68,10196.0,103.74,103.79,103.66,103.68,10196.0
2016-12-28 13:55:00,103.67,103.75,103.63,103.63,19044.0,103.67,103.75,103.63,103.63,19044.0
2016-12-28 14:00:00,103.63,103.72,103.63,103.7,14061.0,103.63,103.72,103.63,103.7,14061.0
2016-12-28 14:05:00,103.69,103.74,103.66,103.73,14954.0,103.69,103.74,103.66,103.73,14954.0
2016-12-28 14:10:00,103.72,103.73,103.59,103.62,13259.0,103.72,103.73,103.59,103.62,13259.0
2016-12-28 14:15:00,103.63,103.67,103.59,103.67,10547.0,103.63,103.67,103.59,103.67,10547.0
2016-12-28 14:20:00,103.66,103.68,103.61,103.65,7859.0,103.66,103.68,103.61,103.65,7859.0
2016-12-28 14:25:00,103.64,103.72,103.63,103.68,14796.0,103.64,103.72,103.63,103.68,14796.0
2016-12-28 14:30:00,103.67,103.71,103.63,103.65,7478.0,103.67,103.71,103.63,103.65,7478.0
2016-12-28 14:35:00,103.66,103.68,103.62,103.67,5470.0,103.66,103.68,103.62,103.67,5470.0
2016-12-28 14:40:00,103.68,103.68,103.58,103.65,7664.0,103.68,103.68,103.58,103.65,7664.0
2016-12-28 14:45:00,103.62,103.69,103.62,103.64,5633.0,103.62,103.69,103.62,103.64,5633.0
2016-12-28 14:50:00,103.63,103.67,103.57,103.67,6671.0,103.63,103.67,103.57,103.67,6671.0
2016-12-28 14:55:00,103.66,103.68,103.59,103.6,21522.0,103.66,103.68,103.59,103.6,21522.0
2016-12-28 15:00:00,103.61,103.71,103.6,103.69,17075.0,103.61,103.71,103.6,103.69,17075.0
2016-12-28 15:05:00,103.7,103.8,103.7,103.73,11672.0,103.7,103.8,103.7,103.73,11672.0
2016-12-28 15:10:00,103.73,103.77,103.72,103.76,6118.0,103.73,103.77,103.72,103.76,6118.0
2016-12-28 15:15:00,103.76,103.8,103.72,103.72,8370.0,103.76,103.8,103.72,103.72,8370.0
2016-12-28 15:20:00,103.73,103.78,103.73,103.76,10437.0,103.73,103.78,103.73,103.76,10437.0
2016-12-28 15:25:00,103.77,103.8,103.68,103.7,19098.0,103.77,103.8,103.68,103.7,19098.0
2016-12-28 15:30:00,103.69,103.77,103.66,103.77,11252.0,103.69,103.77,103.66,103.77,11252.0
2016-12-28 15:35:00,103.76,103.76,103.71,103.72,17689.0,103.76,103.76,103.71,103.72,17689.0
2016-12-28 15:40:00,103.73,103.74,103.59,103.65,36184.0,103.73,103.74,103.59,103.65,36184.0
2016-12-28 15:45:00,103.65,103.73,103.63,103.73,23826.0,103.65,103.73,103.63,103.73,23826.0
2016-12-28 15:50:00,103.74,103.79,103.72,103.77,45280.0,103.74,103.79,103.72,103.77,45280.0
2016-12-28 15:55:00,103.79,103.84,103.72,103.77,80702.0,103.79,103.84,103.72,103.77,80702.0
2016-12-29 09:30:00,103.63,104.04,103.54,104.0,31707.0,103.63,104.04,103.54,104.0,31707.0
2016-12-29 09:35:00,104.04,104.36,103.98,104.3,12450.0,104.04,104.36,103.98,104.3,12450.0
2016-12-29 09:40:00,104.3,104.4,104.03,104.08,21740.0,104.3,104.4,104.03,104.08,21740.0
2016-12-29 09:45:00,104.07,104.21,104.0,104.0,15340.0,104.07,104.21,104.0,104.0,15340.0
2016-12-29 09:50:00,104.0,104.08,103.94,103.95,10959.0,104.0,104.08,103.94,103.95,10959.0
2016-12-29 09:55:00,103.95,104.08,103.95,104.08,17658.0,103.95,104.08,103.95,104.08,17658.0
2016-12-29 10:00:00,104.07,104.32,104.07,104.24,10186.0,104.07,104.32,104.07,104.24,10186.0
2016-12-29 10:05:00,104.21,104.21,104.05,104.14,5391.0,104.21,104.21,104.05,104.14,5391.0
2016-12-29 10:10:00,104.16,104.2,103.92,103.93,8075.0,104.16,104.2,103.92,103.93,8075.0
2016-12-29 10:15:00,103.92,104.02,103.9,103.97,11448.0,103.92,104.02,103.9,103.97,11448.0
2016-12-29 10:20:00,103.99,104.02,103.91,103.98,9565.0,103.99,104.02,103.91,103.98,9565.0
2016-12-29 10:25:00,103.98,104.06,103.97,104.0,6499.0,103.98,104.06,103.97,104.0,6499.0
2016-12-29 10:30:00,103.99,104.03,103.93,103.96,13238.0,103.99,104.03,103.93,103.96,13238.0
2016-12-29 10:35:00,103.97,104.01,103.9,103.9,7859.0,103.97,104.01,103.9,103.9,7859.0
2016-12-29 10:40:00,103.9,103.95,103.81,103.87,13179.0,103.9,103.95,103.81,103.87,13179.0
2016-12-29 10:45:00,103.85,103.99,103.85,103.89,10000.0,103.85,103.99,103.85,103.89,10000.0
2016-12-29 10:50:00,103.89,103.92,103.8,103.82,8215.0,103.89,103.92,103.8,103.82,8215.0
2016-12-29 10:55:00,103.82,103.92,103.77,103.87,12646.0,103.82,103.92,103.77,103.87,12646.0
2016-12-29 11:00:00,103.86,103.89,103.78,103.78,9954.0,103.86,103.89,103.78,103.78,9954.0
2016-12-29 11:05:00,103.77,103.77,103.68,103.74,6390.0,103.77,103.77,103.68,103.74,6390.0
2016-12-29 11:10:00,103.74,103.84,103.73,103.82,5347.0,103.74,103.84,103.73,103.82,5347.0
2016-12-29 11:15:00,103.82,103.85,103.73,103.82,7090.0,103.82,103.85,103.73,103.82,7090.0
2016-12-29 11:20:00,103.84,103.84,103.74,103.79,3700.0,103.84,103.84,103.74,103.79,3700.0
2016-12-29 11:25:00,103.79,103.81,103.76,103.77,7400.0,103.79,103.81,103.76,103.77,7400.0
2016-12-29 11:30:00,103.76,103.77,103.72,103.73,3815.0,103.76,103.77,103.72,103.73,3815.0
2016-12-29 11:35:00,103.73,103.79,103.7,103.71,3943.0,103.73,103.79,103.7,103.71,3943.0
2016-12-29 11:40:00,103.7,103.7,103.63,103.65,9968.0,103.7,103.7,103.63,103.65,9968.0
2016-12-29 11:45:00,103.65,103.71,103.64,103.69,6946.0,103.65,103.71,103.64,103.69,6946.0
2016-12-29 11:50:00,103.69,103.69,103.58,103.64,8149.0,103.69,103.69,103.58,103.64,8149.0
2016-12-29 11:55:00,103.64,103.66,103.61,103.63,9605.0,103.64,103.66,103.61,103.63,9605.0
2016-12-29 12:00:00,103.64,103.73,103.62,103.7,5554.0,103.64,103.73,103.62,103.7,5554.0
2016-12-29 12:05:00,103.7,103.71,103.59,103.59,7650.0,103.7,103.71,103.59,103.59,7650.0
2016-12-29 12:10:00,103.59,103.67,103.55,103.67,7760.0,103.59,103.67,103.55,103.67,7760.0
2016-12-29 12:15:00,103.68,103.72,103.66,103.69,10080.0,103.68,103.72,103.66,103.69,10080.0
2016-12-29 12:20:00,103.7,103.77,103.63,103.69,10085.0,103.7,103.77,103.63,103.69,10085.0
2016-12-29 12:25:00,103.68,103.68,103.58,103.61,10875.0,103.68,103.68,103.58,103.61,10875.0
2016-12-29 12:30:00,103.61,103.66,103.61,103.62,5800.0,103.61,103.66,103.61,103.62,5800.0
2016-12-29 12:35:00,103.64,103.67,103.63,103.66,5270.0,103.64,103.67,103.63,103.66,5270.0
2016-12-29 12:40:00,103.66,103.72,103.65,103.66,5552.0,103.66,103.72,103.65,103.66,5552.0
2016-12-29 12:45:00,103.64,103.78,103.64,103.73,6034.0,103.64,103.78,103.64,103.73,6034.0
2016-12-29 12:50:00,103.73,103.76,103.72,103.75,4119.0,103.73,103.76,103.72,103.75,4119.0
2016-12-29 12:55:00,103.76,103.76,103.66,103.67,4646.0,103.76,103.76,103.66,103.67,4646.0
2016-12-29 13:00:00,103.67,103.74,103.67,103.7,4664.0,103.67,103.74,103.67,103.7,4664.0
2016-12-29 13:05:00,103.7,103.71,103.53,103.53,13549.0,103.7,103.71,103.53,103.53,13549.0
2016-12-29 13:10:00,103.53,103.53,103.49,103.5,10180.0,103.53,103.53,103.49,103.5,10180.0
2016-12-29 13:15:00,103.52,103.53,103.48,103.5,5548.0,103.52,103.53,103.48,103.5,5548.0
2016-12-29 13:20:00,103.51,103.53,103.45,103.5,6607.0,103.51,103.53,103.45,103.5,6607.0
2016-12-29 13:25:00,103.52,103.55,103.51,103.51,2765.0,103.52,103.55,103.51,103.51,2765.0
2016-12-29 13:30:00,103.52,103.54,103.45,103.52,6758.0,103.52,103.54,103.45,103.52,6758.0
2016-12-29 13:35:00,103.52,103.52,103.43,103.43,13265.0,103.52,103.52,103.43,103.43,13265.0
2016-12-29 13:40:00,103.43,103.5,103.43,103.48,8401.0,103.43,103.5,103.43,103.48,8401.0
2016-12-29 13:45:00,103.48,103.49,103.41,103.47,7230.0,103.48,103.49,103.41,103.47,7230.0
2016-12-29 13:50:00,103.45,103.56,103.45,103.56,3935.0,103.45,103.56,103.45,103.56,3935.0
2016-12-29 13:55:00,103.54,103.56,103.48,103.56,6499.0,103.54,103.56,103.48,103.56,6499.0
2016-12-29 14:00:00,103.58,103.72,103.58,103.72,8761.0,103.58,103.72,103.58,103.72,8761.0
2016-12-29 14:05:00,103.72,103.73,103.66,103.66,4553.0,103.72,103.73,103.66,103.66,4553.0
2016-12-29 14:10:00,103.66,103.7,103.64,103.69,9057.0,103.66,103.7,103.64,103.69,9057.0
2016-12-29 14:15:00,103.66,103.77,103.66,103.73,5552.0,103.66,103.77,103.66,103.73,5552.0
2016-12-29 14:20:00,103.72,103.78,103.7,103.76,5689.0,103.72,103.78,103.7,103.76,5689.0
2016-12-29 14:25:00,103.73,103.77,103.72,103.76,4123.0,103.73,103.77,103.72,103.76,4123.0
2016-12-29 14:30:00,103.74,103.76,103.71,103.73,9229.0,103.74,103.76,103.71,103.73,9229.0
2016-12-29 14:35:00,103.73,103.77,103.71,103.77,5235.0,103.73,103.77,103.71,103.77,5235.0
2016-12-29 14:40:00,103.77,103.78,103.72,103.77,9919.0,103.77,103.78,103.72,103.77,9919.0
2016-12-29 14:45:00,103.77,103.8,103.76,103.78,5524.0,103.77,103.8,103.76,103.78,5524.0
2016-12-29 14:50:00,103.79,103.85,103.79,103.83,6495.0,103.79,103.85,103.79,103.83,6495.0
2016-12-29 14:55:00,103.81,103.81,103.74,103.75,5050.0,103.81,103.81,103.74,103.75,5050.0
2016-12-29 15:00:00,103.75,103.8,103.74,103.74,7856.0,103.75,103.8,103.74,103.74,7856.0
2016-12-29 15:05:00,103.74,103.75,103.71,103.74,9072.0,103.74,103.75,103.71,103.74,9072.0
2016-12-29 15:10:00,103.76,103.76,103.73,103.74,14952.0,103.76,103.76,103.73,103.74,14952.0
2016-12-29 15:15:00,103.73,103.82,103.73,103.73,13642.0,103.73,103.82,103.73,103.73,13642.0
2016-12-29 15:20:00,103.73,103.83,103.72,103.82,15656.0,103.73,103.83,103.72,103.82,15656.0
2016-12-29 15:25:00,103.8,103.83,103.78,103.81,16800.0,103.8,103.83,103.78,103.81,16800.0
2016-12-29 15:30:00,103.8,103.83,103.77,103.79,11622.0,103.8,103.83,103.77,103.79,11622.0
2016-12-29 15:35:00,103.78,103.83,103.73,103.78,18535.0,103.78,103.83,103.73,103.78,18535.0
2016-12-29 15:40:00,103.77,103.78,103.73,103.74,17266.0,103.77,103.78,103.73,103.74,17266.0
2016-12-29 15:45:00,103.75,103.78,103.72,103.73,15472.0,103.75,103.78,103.72,103.73,15472.0
2016-12-29 15:50:00,103.73,103.78,103.7,103.72,33080.0,103.73,103.78,103.7,103.72,33080.0
2016-12-29 15:55:00,103.73,103.75,103.62,103.69,69660.0,103.73,103.75,103.62,103.69,69660.0
2016-12-30 09:30:00,104.07,104.22,103.75,103.75,71908.0,104.07,104.22,103.75,103.75,71908.0
2016-12-30 09:35:00,103.75,103.87,103.42,103.42,21011.0,103.75,103.87,103.42,103.42,21011.0
2016-12-30 09:40:00,103.4,103.47,103.33,103.4,11336.0,103.4,103.47,103.33,103.4,11336.0
2016-12-30 09:45:00,103.42,103.47,103.35,103.42,10640.0,103.42,103.47,103.35,103.42,10640.0
2016-12-30 09:50:00,103.41,103.43,103.16,103.16,7415.0,103.41,103.43,103.16,103.16,7415.0
2016-12-30 09:55:00,103.17,103.17,102.71,102.72,48204.0,103.17,103.17,102.71,102.72,48204.0
2016-12-30 10:00:00,102.7,102.83,102.57,102.64,43498.0,102.7,102.83,102.57,102.64,43498.0
2016-12-30 10:05:00,102.64,102.72,102.47,102.56,31209.0,102.64,102.72,102.47,102.56,31209.0
2016-12-30 10:10:00,102.58,102.7,102.52,102.57,14660.0,102.58,102.7,102.52,102.57,14660.0
2016-12-30 10:15:00,102.56,102.71,102.5,102.51,14129.0,102.56,102.71,102.5,102.51,14129.0
2016-12-30 10:20:00,102.5,102.74,102.48,102.7,37279.0,102.5,102.74,102.48,102.7,37279.0
2016-12-30 10:25:00,102.71,102.8,102.57,102.67,18256.0,102.71,102.8,102.57,102.67,18256.0
2016-12-30 10:30:00,102.68,102.94,102.68,102.84,16544.0,102.68,102.94,102.68,102.84,16544.0
2016-12-30 10:35:00,102.86,102.88,102.77,102.85,13440.0,102.86,102.88,102.77,102.85,13440.0
2016-12-30 10:40:00,102.86,102.97,102.85,102.85,10107.0,102.86,102.97,102.85,102.85,10107.0
2016-12-30 10:45:00,102.84,103.08,102.83,103.07,14165.0,102.84,103.08,102.83,103.07,14165.0
2016-12-30 10:50:00,103.07,103.23,103.05,103.08,7650.0,103.07,103.23,103.05,103.08,7650.0
2016-12-30 10:55:00,103.11,103.27,103.08,103.26,9171.0,103.11,103.27,103.08,103.26,9171.0
2016-12-30 11:00:00,103.27,103.27,103.16,103.22,10892.0,103.27,103.27,103.16,103.22,10892.0
2016-12-30 11:05:00,103.2,103.24,103.16,103.24,15754.0,103.2,103.24,103.16,103.24,15754.0
2016-12-30 11:10:00,103.25,103.32,103.25,103.28,9142.0,103.25,103.32,103.25,103.28,9142.0
2016-12-30 11:15:00,103.31,103.37,103.29,103.34,6228.0,103.31,103.37,103.29,103.34,6228.0
2016-12-30 11:20:00,103.34,103.39,103.29,103.37,7364.0,103.34,103.39,103.29,103.37,7364.0
2016-12-30 11:25:00,103.39,103.48,103.39,103.43,11905.0,103.39,103.48,103.39,103.43,11905.0
2016-12-30 11:30:00,103.44,103.47,103.4,103.44,8832.0,103.44,103.47,103.4,103.44,8832.0
2016-12-30 11:35:00,103.46,103.48,103.41,103.47,11337.0,103.46,103.48,103.41,103.47,11337.0
2016-12-30 11:40:00,103.46,103.56,103.38,103.52,12691.0,103.46,103.56,103.38,103.52,12691.0
2016-12-30 11:45:00,103.54,103.61,103.52,103.6,6519.0,103.54,103.61,103.52,103.6,6519.0
2016-12-30 11:50:00,103.62,103.63,103.49,103.49,8539.0,103.62,103.63,103.49,103.49,8539.0
2016-12-30 11:55:00,103.47,103.59,103.45,103.56,7326.0,103.47,103.59,103.45,103.56,7326.0
2016-12-30 12:00:00,103.54,103.57,103.28,103.28,5857.0,103.54,103.57,103.28,103.28,5857.0
2016-12-30 12:05:00,103.24,103.27,103.16,103.24,10238.0,103.24,103.27,103.16,103.24,10238.0
2016-12-30 12:10:00,103.22,103.33,103.19,103.31,7940.0,103.22,103.33,103.19,103.31,7940.0
2016-12-30 12:15:00,103.3,103.31,103.24,103.24,8895.0,103.3,103.31,103.24,103.24,8895.0
2016-12-30 12:20:00,103.24,103.41,103.24,103.35,9959.0,103.24,103.41,103.24,103.35,9959.0
2016-12-30 12:25:00,103.35,103.38,103.29,103.34,6127.0,103.35,103.38,103.29,103.34,6127.0
2016-12-30 12:30:00,103.35,103.39,103.3,103.33,6857.0,103.35,103.39,103.3,103.33,6857.0
2016-12-30 12:35:00,103.28,103.28,103.12,103.14,6900.0,103.28,103.28,103.12,103.14,6900.0
2016-12-30 12:40:00,103.13,103.13,103.0,103.01,19050.0,103.13,103.13,103.0,103.01,19050.0
2016-12-30 12:45:00,102.99,103.06,102.95,102.96,8924.0,102.99,103.06,102.95,102.96,8924.0
2016-12-30 12:50:00,102.98,102.98,102.8,102.92,13140.0,102.98,102.98,102.8,102.92,13140.0
2016-12-30 12:55:00,102.91,103.07,102.91,103.07,15390.0,102.91,103.07,102.91,103.07,15390.0
2016-12-30 13:00:00,103.07,103.07,102.91,102.95,14767.0,103.07,103.07,102.91,102.95,14767.0
2016-12-30 13:05:00,102.92,103.0,102.92,102.95,10393.0,102.92,103.0,102.92,102.95,10393.0
2016-12-30 13:10:00,102.95,103.01,102.92,102.99,11949.0,102.95,103.01,102.92,102.99,11949.0
2016-12-30 13:15:00,102.98,103.06,102.94,103.04,9888.0,102.98,103.06,102.94,103.04,9888.0
2016-12-30 13:20:00,103.05,103.2,103.03,103.17,11792.0,103.05,103.2,103.03,103.17,11792.0
2016-12-30 13:25:00,103.18,103.25,103.16,103.21,8758.0,103.18,103.25,103.16,103.21,8758.0
2016-12-30 13:30:00,103.24,103.24,103.15,103.17,9547.0,103.24,103.24,103.15,103.17,9547.0
2016-12-30 13:35:00,103.18,103.2,103.09,103.09,4643.0,103.18,103.2,103.09,103.09,4643.0
2016-12-30 13:40:00,103.09,103.11,103.02,103.02,13145.0,103.09,103.11,103.02,103.02,13145.0
2016-12-30 13:45:00,103.06,103.06,102.97,103.01,12940.0,103.06,103.06,102.97,103.01,12940.0
2016-12-30 13:50:00,103.0,103.15,102.98,103.13,7267.0,103.0,103.15,102.98,103.13,7267.0
2016-12-30 13:55:00,103.14,103.14,103.04,103.04,10209.0,103.14,103.14,103.04,103.04,10209.0
2016-12-30 14:00:00,103.05,103.07,103.0,103.01,6111.0,103.05,103.07,103.0,103.01,6111.0
2016-12-30 14:05:00,103.05,103.06,103.01,103.01,9745.0,103.05,103.06,103.01,103.01,9745.0
2016-12-30 14:10:00,103.01,103.07,102.97,103.06,10644.0,103.01,103.07,102.97,103.06,10644.0
2016-12-30 14:15:00,103.07,103.14,103.05,103.13,7806.0,103.07,103.14,103.05,103.13,7806.0
2016-12-30 14:20:00,103.11,103.14,103.05,103.07,13227.0,103.11,103.14,103.05,103.07,13227.0
2016-12-30 14:25:00,103.09,103.1,103.01,103.01,9118.0,103.09,103.1,103.01,103.01,9118.0
2016-12-30 14:30:00,103.01,103.06,102.96,103.04,9437.0,103.01,103.06,102.96,103.04,9437.0
2016-12-30 14:35:00,103.07,103.1,103.05,103.06,10290.0,103.07,103.1,103.05,103.06,10290.0
2016-12-30 14:40:00,103.09,103.22,103.08,103.2,12049.0,103.09,103.22,103.08,103.2,12049.0
2016-12-30 14:45:00,103.19,103.19,103.0,103.05,13898.0,103.19,103.19,103.0,103.05,13898.0
2016-12-30 14:50:00,103.02,103.1,102.99,103.03,18544.0,103.02,103.1,102.99,103.03,18544.0
2016-12-30 14:55:00,103.03,103.04,102.96,102.96,12793.0,103.03,103.04,102.96,102.96,12793.0
2016-12-30 15:00:00,102.97,102.99,102.94,102.99,11170.0,102.97,102.99,102.94,102.99,11170.0
2016-12-30 15:05:00,102.97,103.04,102.94,103.03,9815.0,102.97,103.04,102.94,103.03,9815.0
2016-12-30 15:10:00,103.03,103.11,103.0,103.07,10628.0,103.03,103.11,103.0,103.07,10628.0
2016-12-30 15:15:00,103.1,103.15,103.04,103.04,14959.0,103.1,103.15,103.04,103.04,14959.0
2016-12-30 15:20:00,103.07,103.09,103.03,103.04,9540.0,103.07,103.09,103.03,103.04,9540.0
2016-12-30 15:25:00,103.06,103.12,103.03,103.08,19901.0,103.06,103.12,103.03,103.08,19901.0
2016-12-30 15:30:00,103.09,103.11,102.97,103.01,37068.0,103.09,103.11,102.97,103.01,37068.0
2016-12-30 15:35:00,103.01,103.04,102.98,103.01,26952.0,103.01,103.04,102.98,103.01,26952.0
2016-12-30 15:40:00,103.0,103.02,102.83,102.83,32311.0,103.0,103.02,102.83,102.83,32311.0
2016-12-30 15:45:00,102.84,102.94,102.81,102.85,42128.0,102.84,102.94,102.81,102.85,42128.0
2016-12-30 15:50:00,102.85,102.87,102.67,102.71,69598.0,102.85,102.87,102.67,102.71,69598.0
2016-12-30 15:55:00,102.69,103.04,102.69,102.95,167860.0,102.69,103.04,102.69,102.95,167860.0
2017-01-03 09:30:00,103.43,103.8,103.12,103.8,133812.0,103.43,103.8,103.12,103.8,133812.0
2017-01-03 09:35:00,103.79,103.9,103.32,103.43,32238.0,103.79,103.9,103.32,103.43,32238.0
2017-01-03 09:40:00,103.43,103.49,103.17,103.43,20304.0,103.43,103.49,103.17,103.43,20304.0
2017-01-03 09:45:00,103.43,103.45,103.06,103.2,35140.0,103.43,103.45,103.06,103.2,35140.0
2017-01-03 09:50:00,103.13,103.48,103.06,103.47,26729.0,103.13,103.48,103.06,103.47,26729.0
2017-01-03 09:55:00,103.47,103.53,103.32,103.43,25874.0,103.47,103.53,103.32,103.43,25874.0
2017-01-03 10:00:00,103.43,103.56,103.41,103.49,35020.0,103.43,103.56,103.41,103.49,35020.0
2017-01-03 10:05:00,103.49,104.03,103.46,103.96,34191.0,103.49,104.03,103.46,103.96,34191.0
2017-01-03 10:10:00,103.97,103.99,103.72,103.74,22667.0,103.97,103.99,103.72,103.74,22667.0
2017-01-03 10:15:00,103.74,103.74,103.57,103.6,25451.0,103.74,103.74,103.57,103.6,25451.0
2017-01-03 10:20:00,103.6,103.75,103.6,103.7,25465.0,103.6,103.75,103.6,103.7,25465.0
2017-01-03 10:25:00,103.7,103.72,103.57,103.66,23354.0,103.7,103.72,103.57,103.66,23354.0
2017-01-03 10:30:00,103.62,103.7,103.38,103.42,26834.0,103.62,103.7,103.38,103.42,26834.0
2017-01-03 10:35:00,103.45,103.46,103.29,103.29,14508.0,103.45,103.46,103.29,103.29,14508.0
2017-01-03 10:40:00,103.3,103.43,103.28,103.38,11544.0,103.3,103.43,103.28,103.38,11544.0
2017-01-03 10:45:00,103.34,103.45,103.21,103.21,17684.0,103.34,103.45,103.21,103.21,17684.0
2017-01-03 10:50:00,103.22,103.25,103.15,103.23,12564.0,103.22,103.25,103.15,103.23,12564.0
2017-01-03 10:55:00,103.22,103.25,103.01,103.04,13507.0,103.22,103.25,103.01,103.04,13507.0
2017-01-03 11:00:00,103.03,103.06,102.92,103.03,13995.0,103.03,103.06,102.92,103.03,13995.0
2017-01-03 11:05:00,103.05,103.22,103.05,103.16,12990.0,103.05,103.22,103.05,103.16,12990.0
2017-01-03 11:10:00,103.16,103.16,103.06,103.12,12133.0,103.16,103.16,103.06,103.12,12133.0
2017-01-03 11:15:00,103.1,103.11,102.91,102.91,23113.0,103.1,103.11,102.91,102.91,23113.0
2017-01-03 11:20:00,102.96,103.15,102.93,103.14,15630.0,102.96,103.15,102.93,103.14,15630.0
2017-01-03 11:25:00,103.13,103.13,102.97,103.0,8370.0,103.13,103.13,102.97,103.0,8370.0
2017-01-03 11:30:00,103.0,103.11,102.96,103.06,10270.0,103.0,103.11,102.96,103.06,10270.0
2017-01-03 11:35:00,103.05,103.08,102.92,102.95,9749.0,103.05,103.08,102.92,102.95,9749.0
2017-01-03 11:40:00,102.95,102.98,102.81,102.82,14190.0,102.95,102.98,102.81,102.82,14190.0
2017-01-03 11:45:00,102.85,102.98,102.82,102.92,6832.0,102.85,102.98,102.82,102.92,6832.0
2017-01-03 11:50:00,102.91,103.0,102.85,102.98,8019.0,102.91,103.0,102.85,102.98,8019.0
2017-01-03 11:55:00,102.95,103.16,102.94,103.16,8067.0,102.95,103.16,102.94,103.16,8067.0
2017-01-03 12:00:00,103.18,103.18,103.01,103.06,11789.0,103.18,103.18,103.01,103.06,11789.0
2017-01-03 12:05:00,103.05,103.07,102.9,103.06,10291.0,103.05,103.07,102.9,103.06,10291.0
2017-01-03 12:10:00,103.06,103.14,103.06,103.13,5834.0,103.06,103.14,103.06,103.13,5834.0
2017-01-03 12:15:00,103.12,103.15,103.02,103.11,4650.0,103.12,103.15,103.02,103.11,4650.0
2017-01-03 12:20:00,103.11,103.11,102.95,103.03,16735.0,103.11,103.11,102.95,103.03,16735.0
2017-01-03 12:25:00,103.07,103.09,103.04,103.04,5271.0,103.07,103.09,103.04,103.04,5271.0
2017-01-03 12:30:00,103.04,103.14,103.02,103.14,8798.0,103.04,103.14,103.02,103.14,8798.0
2017-01-03 12:35:00,103.15,103.18,103.13,103.14,2927.0,103.15,103.18,103.13,103.14,2927.0
2017-01-03 12:40:00,103.12,103.18,103.07,103.07,5909.0,103.12,103.18,103.07,103.07,5909.0
2017-01-03 12:45:00,103.08,103.15,103.04,103.15,9185.0,103.08,103.15,103.04,103.15,9185.0
2017-01-03 12:50:00,103.14,103.16,103.06,103.08,9186.0,103.14,103.16,103.06,103.08,9186.0
2017-01-03 12:55:00,103.09,103.14,103.08,103.08,6903.0,103.09,103.14,103.08,103.08,6903.0
2017-01-03 13:00:00,103.1,103.22,103.1,103.16,7196.0,103.1,103.22,103.1,103.16,7196.0
2017-01-03 13:05:00,103.13,103.14,103.04,103.1,4677.0,103.13,103.14,103.04,103.1,4677.0
2017-01-03 13:10:00,103.11,103.24,103.08,103.23,12443.0,103.11,103.24,103.08,103.23,12443.0
2017-01-03 13:15:00,103.21,103.3,103.19,103.28,3589.0,103.21,103.3,103.19,103.28,3589.0
2017-01-03 13:20:00,103.27,103.35,103.26,103.33,4233.0,103.27,103.35,103.26,103.33,4233.0
2017-01-03 13:25:00,103.35,103.37,103.22,103.22,6431.0,103.35,103.37,103.22,103.22,6431.0
2017-01-03 13:30:00,103.22,103.28,103.14,103.14,10074.0,103.22,103.28,103.14,103.14,10074.0
2017-01-03 13:35:00,103.14,103.18,103.05,103.05,8842.0,103.14,103.18,103.05,103.05,8842.0
2017-01-03 13:40:00,103.1,103.1,102.96,103.0,11398.0,103.1,103.1,102.96,103.0,11398.0
2017-01-03 13:45:00,103.0,103.04,102.86,102.93,13882.0,103.0,103.04,102.86,102.93,13882.0
2017-01-03 13:50:00,102.94,103.04,102.89,102.95,9377.0,102.94,103.04,102.89,102.95,9377.0
2017-01-03 13:55:00,102.95,103.01,102.89,102.91,63729.0,102.95,103.01,102.89,102.91,63729.0
2017-01-03 14:00:00,102.92,103.11,102.92,103.1,21462.0,102.92,103.11,102.92,103.1,21462.0
2017-01-03 14:05:00,103.1,103.17,103.09,103.14,14784.0,103.1,103.17,103.09,103.14,14784.0
2017-01-03 14:10:00,103.15,103.24,103.14,103.2,19746.0,103.15,103.24,103.14,103.2,19746.0
2017-01-03 14:15:00,103.2,103.24,103.09,103.09,19141.0,103.2,103.24,103.09,103.09,19141.0
2017-01-03 14:20:00,103.1,103.14,102.99,102.99,19357.0,103.1,103.14,102.99,102.99,19357.0
2017-01-03 14:25:00,103.0,103.05,102.96,103.0,26630.0,103.0,103.05,102.96,103.0,26630.0
2017-01-03 14:30:00,103.01,103.01,102.93,102.95,54089.0,103.01,103.01,102.93,102.95,54089.0
2017-01-03 14:35:00,102.96,102.96,102.89,102.91,18308.0,102.96,102.96,102.89,102.91,18308.0
2017-01-03 14:40:00,102.92,103.08,102.92,103.07,31456.0,102.92,103.08,102.92,103.07,31456.0
2017-01-03 14:45:00,103.09,103.12,103.0,103.08,35940.0,103.09,103.12,103.0,103.08,35940.0
2017-01-03 14:50:00,103.08,103.09,103.03,103.06,23449.0,103.08,103.09,103.03,103.06,23449.0
2017-01-03 14:55:00,103.05,103.11,103.03,103.04,20961.0,103.05,103.11,103.03,103.04,20961.0
2017-01-03 15:00:00,103.05,103.12,103.03,103.09,23115.0,103.05,103.12,103.03,103.09,23115.0
2017-01-03 15:05:00,103.1,103.16,103.06,103.07,14520.0,103.1,103.16,103.06,103.07,14520.0
2017-01-03 15:10:00,103.07,103.09,103.04,103.09,10354.0,103.07,103.09,103.04,103.09,10354.0
2017-01-03 15:15:00,103.07,103.11,103.02,103.02,24000.0,103.07,103.11,103.02,103.02,24000.0
2017-01-03 15:20:00,103.04,103.05,102.9,102.98,26201.0,103.04,103.05,102.9,102.98,26201.0
2017-01-03 15:25:00,102.98,103.05,102.97,103.01,17735.0,102.98,103.05,102.97,103.01,17735.0
2017-01-03 15:30:00,103.0,103.09,102.93,103.09,53587.0,103.0,103.09,102.93,103.09,53587.0
2017-01-03 15:35:00,103.1,103.25,103.06,103.24,34432.0,103.1,103.25,103.06,103.24,34432.0
2017-01-03 15:40:00,103.24,103.38,103.24,103.3,31949.0,103.24,103.38,103.24,103.3,31949.0
2017-01-03 15:45:00,103.33,103.37,103.3,103.34,36162.0,103.33,103.37,103.3,103.34,36162.0
2017-01-03 15:50:00,103.35,103.47,103.35,103.44,56402.0,103.35,103.47,103.35,103.44,56402.0
2017-01-03 15:55:00,103.44,103.49,103.35,103.48,164728.0,103.44,103.49,103.35,103.48,164728.0
2017-01-04 09:30:00,103.74,104.04,103.54,103.98,65023.0,103.74,104.04,103.54,103.98,65023.0
2017-01-04 09:35:00,103.94,104.08,103.76,103.76,18602.0,103.94,104.08,103.76,103.76,18602.0
2017-01-04 09:40:00,103.71,103.78,103.49,103.57,12327.0,103.71,103.78,103.49,103.57,12327.0
2017-01-04 09:45:00,103.58,103.81,103.58,103.67,12304.0,103.58,103.81,103.58,103.67,12304.0
2017-01-04 09:50:00,103.72,103.78,103.67,103.73,48744.0,103.72,103.78,103.67,103.73,48744.0
2017-01-04 09:55:00,103.75,103.88,103.68,103.74,15781.0,103.75,103.88,103.68,103.74,15781.0
2017-01-04 10:00:00,103.75,103.91,103.71,103.71,9927.0,103.75,103.91,103.71,103.71,9927.0
2017-01-04 10:05:00,103.78,103.88,103.72,103.84,24670.0,103.78,103.88,103.72,103.84,24670.0
2017-01-04 10:10:00,103.83,103.83,103.72,103.72,7896.0,103.83,103.83,103.72,103.72,7896.0
2017-01-04 10:15:00,103.72,103.77,103.56,103.7,11455.0,103.72,103.77,103.56,103.7,11455.0
2017-01-04 10:20:00,103.7,103.73,103.58,103.67,19170.0,103.7,103.73,103.58,103.67,19170.0
2017-01-04 10:25:00,103.68,103.81,103.66,103.66,13930.0,103.68,103.81,103.66,103.66,13930.0
2017-01-04 10:30:00,103.67,103.83,103.67,103.79,11830.0,103.67,103.83,103.67,103.79,11830.0
2017-01-04 10:35:00,103.8,103.84,103.77,103.8,14187.0,103.8,103.84,103.77,103.8,14187.0
2017-01-04 10:40:00,103.81,103.84,103.72,103.79,8578.0,103.81,103.84,103.72,103.79,8578.0
2017-01-04 10:45:00,103.79,103.94,103.79,103.88,16542.0,103.79,103.94,103.79,103.88,16542.0
2017-01-04 10:50:00,103.87,103.92,103.79,103.84,17641.0,103.87,103.92,103.79,103.84,17641.0
2017-01-04 10:55:00,103.83,103.86,103.77,103.82,23586.0,103.83,103.86,103.77,103.82,23586.0
2017-01-04 11:00:00,103.83,103.95,103.83,103.93,13408.0,103.83,103.95,103.83,103.93,13408.0
2017-01-04 11:05:00,103.94,104.0,103.94,103.98,16334.0,103.94,104.0,103.94,103.98,16334.0
2017-01-04 11:10:00,103.96,104.0,103.92,103.92,14166.0,103.96,104.0,103.92,103.92,14166.0
2017-01-04 11:15:00,103.91,103.94,103.73,103.76,9167.0,103.91,103.94,103.73,103.76,9167.0
2017-01-04 11:20:00,103.77,103.82,103.72,103.78,8948.0,103.77,103.82,103.72,103.78,8948.0
2017-01-04 11:25:00,103.78,103.94,103.78,103.94,8518.0,103.78,103.94,103.78,103.94,8518.0
2017-01-04 11:30:00,103.95,103.95,103.9,103.94,7053.0,103.95,103.95,103.9,103.94,7053.0
2017-01-04 11:35:00,103.94,104.02,103.92,103.92,12071.0,103.94,104.02,103.92,103.92,12071.0
2017-01-04 11:40:00,103.94,104.01,103.9,103.99,11686.0,103.94,104.01,103.9,103.99,11686.0
2017-01-04 11:45:00,103.97,104.08,103.97,103.98,13448.0,103.97,104.08,103.97,103.98,13448.0
2017-01-04 11:50:00,104.0,104.05,103.97,104.05,8698.0,104.0,104.05,103.97,104.05,8698.0
2017-01-04 11:55:00,104.06,104.12,104.03,104.05,10593.0,104.06,104.12,104.03,104.05,10593.0
2017-01-04 12:00:00,104.05,104.14,104.04,104.14,9243.0,104.05,104.14,104.04,104.14,9243.0
2017-01-04 12:05:00,104.12,104.15,104.09,104.11,11149.0,104.12,104.15,104.09,104.11,11149.0
2017-01-04 12:10:00,104.09,104.11,104.04,104.11,11476.0,104.09,104.11,104.04,104.11,11476.0
2017-01-04 12:15:00,104.1,104.11,103.97,103.99,7800.0,104.1,104.11,103.97,103.99,7800.0
2017-01-04 12:20:00,104.02,104.08,104.02,104.03,10232.0,104.02,104.08,104.02,104.03,10232.0
2017-01-04 12:25:00,104.07,104.08,103.9,103.93,17387.0,104.07,104.08,103.9,103.93,17387.0
2017-01-04 12:30:00,103.92,103.95,103.87,103.93,14584.0,103.92,103.95,103.87,103.93,14584.0
2017-01-04 12:35:00,103.91,104.03,103.87,104.0,9859.0,103.91,104.03,103.87,104.0,9859.0
2017-01-04 12:40:00,104.0,104.03,103.96,104.01,9096.0,104.0,104.03,103.96,104.01,9096.0
2017-01-04 12:45:00,104.0,104.04,103.99,104.02,13118.0,104.0,104.04,103.99,104.02,13118.0
2017-01-04 12:50:00,104.02,104.06,103.99,104.01,17137.0,104.02,104.06,103.99,104.01,17137.0
2017-01-04 12:55:00,104.01,104.07,103.98,104.07,13536.0,104.01,104.07,103.98,104.07,13536.0
2017-01-04 13:00:00,104.07,104.08,103.97,103.97,11754.0,104.07,104.08,103.97,103.97,11754.0
2017-01-04 13:05:00,103.96,103.99,103.92,103.92,12933.0,103.96,103.99,103.92,103.92,12933.0
2017-01-04 13:10:00,103.94,104.06,103.94,104.03,13107.0,103.94,104.06,103.94,104.03,13107.0
2017-01-04 13:15:00,104.06,104.13,104.04,104.04,8190.0,104.06,104.13,104.04,104.04,8190.0
2017-01-04 13:20:00,104.04,104.12,104.04,104.09,12506.0,104.04,104.12,104.04,104.09,12506.0
2017-01-04 13:25:00,104.09,104.12,104.05,104.07,7100.0,104.09,104.12,104.05,104.07,7100.0
2017-01-04 13:30:00,104.07,104.13,104.04,104.11,7747.0,104.07,104.13,104.04,104.11,7747.0
2017-01-04 13:35:00,104.12,104.15,104.08,104.1,9871.0,104.12,104.15,104.08,104.1,9871.0
2017-01-04 13:40:00,104.1,104.13,104.06,104.07,6836.0,104.1,104.13,104.06,104.07,6836.0
2017-01-04 13:45:00,104.06,104.1,104.0,104.08,8231.0,104.06,104.1,104.0,104.08,8231.0
2017-01-04 13:50:00,104.1,104.14,104.09,104.11,9367.0,104.1,104.14,104.09,104.11,9367.0
2017-01-04 13:55:00,104.11,104.12,104.04,104.04,12777.0,104.11,104.12,104.04,104.04,12777.0
2017-01-04 14:00:00,104.03,104.12,104.03,104.07,14405.0,104.03,104.12,104.03,104.07,14405.0
2017-01-04 14:05:00,104.06,104.11,104.0,104.05,15798.0,104.06,104.11,104.0,104.05,15798.0
2017-01-04 14:10:00,104.04,104.18,104.01,104.18,16390.0,104.04,104.18,104.01,104.18,16390.0
2017-01-04 14:15:00,104.17,104.27,104.15,104.25,13068.0,104.17,104.27,104.15,104.25,13068.0
2017-01-04 14:20:00,104.26,104.34,104.18,104.2,25751.0,104.26,104.34,104.18,104.2,25751.0
2017-01-04 14:25:00,104.2,104.32,104.19,104.29,11511.0,104.2,104.32,104.19,104.29,11511.0
2017-01-04 14:30:00,104.29,104.36,104.25,104.29,9498.0,104.29,104.36,104.25,104.29,9498.0
2017-01-04 14:35:00,104.33,104.37,104.3,104.33,6831.0,104.33,104.37,104.3,104.33,6831.0
2017-01-04 14:40:00,104.34,104.37,104.24,104.27,7941.0,104.34,104.37,104.24,104.27,7941.0
2017-01-04 14:45:00,104.27,104.27,104.06,104.12,16191.0,104.27,104.27,104.06,104.12,16191.0
2017-01-04 14:50:00,104.14,104.14,104.06,104.11,12189.0,104.14,104.14,104.06,104.11,12189.0
2017-01-04 14:55:00,104.11,104.16,104.07,104.15,11019.0,104.11,104.16,104.07,104.15,11019.0
2017-01-04 15:00:00,104.15,104.26,104.15,104.17,10212.0,104.15,104.26,104.15,104.17,10212.0
2017-01-04 15:05:00,104.18,104.27,104.18,104.27,5795.0,104.18,104.27,104.18,104.27,5795.0
2017-01-04 15:10:00,104.27,104.32,104.24,104.3,15551.0,104.27,104.32,104.24,104.3,15551.0
2017-01-04 15:15:00,104.3,104.32,104.26,104.29,12193.0,104.3,104.32,104.26,104.29,12193.0
2017-01-04 15:20:00,104.28,104.28,104.21,104.24,16540.0,104.28,104.28,104.21,104.24,16540.0
2017-01-04 15:25:00,104.24,104.3,104.24,104.27,16946.0,104.24,104.3,104.24,104.27,16946.0
2017-01-04 15:30:00,104.26,104.3,104.2,104.3,12224.0,104.26,104.3,104.2,104.3,12224.0
2017-01-04 15:35:00,104.3,104.35,104.27,104.31,23333.0,104.3,104.35,104.27,104.31,23333.0
2017-01-04 15:40:00,104.32,104.33,104.25,104.27,37360.0,104.32,104.33,104.25,104.27,37360.0
2017-01-04 15:45:00,104.27,104.28,104.12,104.16,35916.0,104.27,104.28,104.12,104.16,35916.0
2017-01-04 15:50:00,104.14,104.23,104.14,104.2,44824.0,104.14,104.23,104.14,104.2,44824.0
2017-01-04 15:55:00,104.19,104.19,104.06,104.14,101420.0,104.19,104.19,104.06,104.14,101420.0
2017-01-05 09:30:00,104.13,104.62,103.77,104.61,52701.0,104.13,104.62,103.77,104.61,52701.0
2017-01-05 09:35:00,104.58,104.89,104.42,104.67,23252.0,104.58,104.89,104.42,104.67,23252.0
2017-01-05 09:40:00,104.71,104.93,104.69,104.74,14223.0,104.71,104.93,104.69,104.74,14223.0
2017-01-05 09:45:00,104.76,105.05,104.71,104.95,28376.0,104.76,105.05,104.71,104.95,28376.0
2017-01-05 09:50:00,104.98,104.98,104.76,104.79,14971.0,104.98,104.98,104.76,104.79,14971.0
2017-01-05 09:55:00,104.81,104.87,104.65,104.76,25763.0,104.81,104.87,104.65,104.76,25763.0
2017-01-05 10:00:00,104.76,104.81,104.67,104.77,16690.0,104.76,104.81,104.67,104.77,16690.0
2017-01-05 10:05:00,104.8,105.02,104.78,105.0,15307.0,104.8,105.02,104.78,105.0,15307.0
2017-01-05 10:10:00,105.0,105.08,104.95,104.98,15980.0,105.0,105.08,104.95,104.98,15980.0
2017-01-05 10:15:00,105.02,105.05,104.87,104.9,13973.0,105.02,105.05,104.87,104.9,13973.0
2017-01-05 10:20:00,104.93,104.99,104.83,104.97,12782.0,104.93,104.99,104.83,104.97,12782.0
2017-01-05 10:25:00,104.96,104.99,104.89,104.9,15727.0,104.96,104.99,104.89,104.9,15727.0
2017-01-05 10:30:00,104.92,104.97,104.8,104.91,22740.0,104.92,104.97,104.8,104.91,22740.0
2017-01-05 10:35:00,104.94,105.05,104.91,105.03,11550.0,104.94,105.05,104.91,105.03,11550.0
2017-01-05 10:40:00,105.03,105.05,104.96,105.01,13310.0,105.03,105.05,104.96,105.01,13310.0
2017-01-05 10:45:00,105.02,105.03,104.86,104.98,13289.0,105.02,105.03,104.86,104.98,13289.0
2017-01-05 10:50:00,104.98,105.02,104.89,104.97,14288.0,104.98,105.02,104.89,104.97,14288.0
2017-01-05 10:55:00,104.99,105.15,104.95,105.11,23305.0,104.99,105.15,104.95,105.11,23305.0
2017-01-05 11:00:00,105.12,105.26,105.12,105.17,19755.0,105.12,105.26,105.12,105.17,19755.0
2017-01-05 11:05:00,105.17,105.17,104.97,105.05,53509.0,105.17,105.17,104.97,105.05,53509.0
2017-01-05 11:10:00,105.03,105.11,104.99,105.11,13109.0,105.03,105.11,104.99,105.11,13109.0
2017-01-05 11:15:00,105.1,105.29,105.09,105.28,28097.0,105.1,105.29,105.09,105.28,28097.0
2017-01-05 11:20:00,105.29,105.3,105.15,105.27,36908.0,105.29,105.3,105.15,105.27,36908.0
2017-01-05 11:25:00,105.28,105.28,105.17,105.17,12133.0,105.28,105.28,105.17,105.17,12133.0
2017-01-05 11:30:00,105.19,105.21,105.1,105.16,10314.0,105.19,105.21,105.1,105.16,10314.0
2017-01-05 11:35:00,105.16,105.24,105.14,105.18,10470.0,105.16,105.24,105.14,105.18,10470.0
2017-01-05 11:40:00,105.17,105.17,105.08,105.08,11332.0,105.17,105.17,105.08,105.08,11332.0
2017-01-05 11:45:00,105.08,105.25,105.08,105.19,11594.0,105.08,105.25,105.08,105.19,11594.0
2017-01-05 11:50:00,105.16,105.35,105.13,105.33,20233.0,105.16,105.35,105.13,105.33,20233.0
2017-01-05 11:55:00,105.34,105.36,105.23,105.28,12315.0,105.34,105.36,105.23,105.28,12315.0
2017-01-05 12:00:00,105.28,105.28,105.11,105.11,13998.0,105.28,105.28,105.11,105.11,13998.0
2017-01-05 12:05:00,105.1,105.1,105.0,105.02,18256.0,105.1,105.1,105.0,105.02,18256.0
2017-01-05 12:10:00,105.0,105.06,104.94,105.05,12000.0,105.0,105.06,104.94,105.05,12000.0
2017-01-05 12:15:00,105.07,105.22,105.06,105.18,16824.0,105.07,105.22,105.06,105.18,16824.0
2017-01-05 12:20:00,105.17,105.2,105.12,105.18,11426.0,105.17,105.2,105.12,105.18,11426.0
2017-01-05 12:25:00,105.17,105.19,105.15,105.15,10761.0,105.17,105.19,105.15,105.15,10761.0
2017-01-05 12:30:00,105.16,105.16,105.06,105.06,12701.0,105.16,105.16,105.06,105.06,12701.0
2017-01-05 12:35:00,105.06,105.06,105.0,105.02,22730.0,105.06,105.06,105.0,105.02,22730.0
2017-01-05 12:40:00,105.04,105.07,104.95,105.07,18347.0,105.04,105.07,104.95,105.07,18347.0
2017-01-05 12:45:00,105.05,105.09,105.0,105.01,11654.0,105.05,105.09,105.0,105.01,11654.0
2017-01-05 12:50:00,105.02,105.1,105.01,105.09,10680.0,105.02,105.1,105.01,105.09,10680.0
2017-01-05 12:55:00,105.1,105.11,104.97,104.99,10065.0,105.1,105.11,104.97,104.99,10065.0
2017-01-05 13:00:00,105.0,105.08,104.95,104.97,29551.0,105.0,105.08,104.95,104.97,29551.0
2017-01-05 13:05:00,104.98,104.98,104.92,104.95,10077.0,104.98,104.98,104.92,104.95,10077.0
2017-01-05 13:10:00,104.95,104.98,104.85,104.91,31942.0,104.95,104.98,104.85,104.91,31942.0
2017-01-05 13:15:00,104.9,104.93,104.83,104.83,11118.0,104.9,104.93,104.83,104.83,11118.0
2017-01-05 13:20:00,104.83,104.92,104.79,104.87,11900.0,104.83,104.92,104.79,104.87,11900.0
2017-01-05 13:25:00,104.87,104.88,104.79,104.84,10159.0,104.87,104.88,104.79,104.84,10159.0
2017-01-05 13:30:00,104.83,104.88,104.8,104.8,10880.0,104.83,104.88,104.8,104.8,10880.0
2017-01-05 13:35:00,104.79,104.83,104.75,104.79,21192.0,104.79,104.83,104.75,104.79,21192.0
2017-01-05 13:40:00,104.8,104.82,104.78,104.8,9810.0,104.8,104.82,104.78,104.8,9810.0
2017-01-05 13:45:00,104.81,104.84,104.8,104.82,18031.0,104.81,104.84,104.8,104.82,18031.0
2017-01-05 13:50:00,104.82,104.87,104.79,104.82,11378.0,104.82,104.87,104.79,104.82,11378.0
2017-01-05 13:55:00,104.83,104.84,104.76,104.77,8198.0,104.83,104.84,104.76,104.77,8198.0
2017-01-05 14:00:00,104.76,104.83,104.76,104.83,9486.0,104.76,104.83,104.76,104.83,9486.0
2017-01-05 14:05:00,104.83,104.83,104.77,104.8,24881.0,104.83,104.83,104.77,104.8,24881.0
2017-01-05 14:10:00,104.8,104.91,104.8,104.86,24002.0,104.8,104.91,104.8,104.86,24002.0
2017-01-05 14:15:00,104.86,104.97,104.85,104.95,38775.0,104.86,104.97,104.85,104.95,38775.0
2017-01-05 14:20:00,104.97,105.07,104.96,105.07,17130.0,104.97,105.07,104.96,105.07,17130.0
2017-01-05 14:25:00,105.07,105.14,105.04,105.12,28167.0,105.07,105.14,105.04,105.12,28167.0
2017-01-05 14:30:00,105.12,105.22,105.09,105.19,31282.0,105.12,105.22,105.09,105.19,31282.0
2017-01-05 14:35:00,105.19,105.21,105.15,105.17,10403.0,105.19,105.21,105.15,105.17,10403.0
2017-01-05 14:40:00,105.17,105.22,105.15,105.18,22652.0,105.17,105.22,105.15,105.18,22652.0
2017-01-05 14:45:00,105.18,105.3,105.18,105.27,19207.0,105.18,105.3,105.18,105.27,19207.0
2017-01-05 14:50:00,105.27,105.36,105.27,105.36,13038.0,105.27,105.36,105.27,105.36,13038.0
2017-01-05 14:55:00,105.35,105.37,105.32,105.33,18535.0,105.35,105.37,105.32,105.33,18535.0
2017-01-05 15:00:00,105.32,105.47,105.3,105.45,27744.0,105.32,105.47,105.3,105.45,27744.0
2017-01-05 15:05:00,105.44,105.58,105.42,105.58,40461.0,105.44,105.58,105.42,105.58,40461.0
2017-01-05 15:10:00,105.58,105.71,105.57,105.67,30851.0,105.58,105.71,105.57,105.67,30851.0
2017-01-05 15:15:00,105.68,105.82,105.63,105.71,56286.0,105.68,105.82,105.63,105.71,56286.0
2017-01-05 15:20:00,105.7,105.8,105.7,105.79,29388.0,105.7,105.8,105.7,105.79,29388.0
2017-01-05 15:25:00,105.8,105.96,105.76,105.93,56753.0,105.8,105.96,105.76,105.93,56753.0
2017-01-05 15:30:00,105.95,106.02,105.93,105.99,72437.0,105.95,106.02,105.93,105.99,72437.0
2017-01-05 15:35:00,106.0,106.0,105.88,105.98,52604.0,106.0,106.0,105.88,105.98,52604.0
2017-01-05 15:40:00,105.98,105.98,105.93,105.97,53668.0,105.98,105.98,105.93,105.97,53668.0
2017-01-05 15:45:00,105.97,105.99,105.92,105.96,79030.0,105.97,105.99,105.92,105.96,79030.0
2017-01-05 15:50:00,105.95,105.99,105.94,105.95,84616.0,105.95,105.99,105.94,105.95,84616.0
2017-01-05 15:55:00,105.96,106.01,105.91,105.91,163466.0,105.96,106.01,105.91,105.91,163466.0
2017-01-06 09:30:00,105.98,105.98,105.25,105.74,50525.0,105.98,105.98,105.25,105.74,50525.0
2017-01-06 09:35:00,105.85,105.85,105.55,105.8,12151.0,105.85,105.85,105.55,105.8,12151.0
2017-01-06 09:40:00,105.82,106.15,105.76,106.0,14419.0,105.82,106.15,105.76,106.0,14419.0
2017-01-06 09:45:00,106.0,106.05,105.75,105.81,7964.0,106.0,106.05,105.75,105.81,7964.0
2017-01-06 09:50:00,105.79,105.93,105.79,105.91,6419.0,105.79,105.93,105.79,105.91,6419.0
2017-01-06 09:55:00,105.95,106.26,105.91,106.26,17009.0,105.95,106.26,105.91,106.26,17009.0
2017-01-06 10:00:00,106.27,106.37,106.15,106.3,14569.0,106.27,106.37,106.15,106.3,14569.0
2017-01-06 10:05:00,106.37,106.38,106.14,106.2,14791.0,106.37,106.38,106.14,106.2,14791.0
2017-01-06 10:10:00,106.19,106.39,106.1,106.31,12347.0,106.19,106.39,106.1,106.31,12347.0
2017-01-06 10:15:00,106.3,106.3,106.13,106.17,27159.0,106.3,106.3,106.13,106.17,27159.0
2017-01-06 10:20:00,106.19,106.38,106.18,106.33,21163.0,106.19,106.38,106.18,106.33,21163.0
2017-01-06 10:25:00,106.31,106.36,106.23,106.35,7448.0,106.31,106.36,106.23,106.35,7448.0
2017-01-06 10:30:00,106.38,106.38,106.24,106.38,12789.0,106.38,106.38,106.24,106.38,12789.0
2017-01-06 10:35:00,106.36,106.41,106.31,106.32,10740.0,106.36,106.41,106.31,106.32,10740.0
2017-01-06 10:40:00,106.33,106.41,106.33,106.41,8826.0,106.33,106.41,106.33,106.41,8826.0
2017-01-06 10:45:00,106.41,106.56,106.41,106.51,20020.0,106.41,106.56,106.41,106.51,20020.0
2017-01-06 10:50:00,106.56,106.59,106.48,106.53,9900.0,106.56,106.59,106.48,106.53,9900.0
2017-01-06 10:55:00,106.6,106.71,106.58,106.66,18969.0,106.6,106.71,106.58,106.66,18969.0
2017-01-06 11:00:00,106.68,106.78,106.64,106.76,23542.0,106.68,106.78,106.64,106.76,23542.0
2017-01-06 11:05:00,106.77,106.81,106.68,106.78,28159.0,106.77,106.81,106.68,106.78,28159.0
2017-01-06 11:10:00,106.77,106.98,106.77,106.98,44924.0,106.77,106.98,106.77,106.98,44924.0
2017-01-06 11:15:00,106.98,107.12,106.94,107.03,54912.0,106.98,107.12,106.94,107.03,54912.0
2017-01-06 11:20:00,107.03,107.06,106.99,107.01,36210.0,107.03,107.06,106.99,107.01,36210.0
2017-01-06 11:25:00,107.01,107.12,106.94,107.09,23340.0,107.01,107.12,106.94,107.09,23340.0
2017-01-06 11:30:00,107.09,107.13,107.03,107.05,24054.0,107.09,107.13,107.03,107.05,24054.0
2017-01-06 11:35:00,107.06,107.17,107.05,107.15,19916.0,107.06,107.17,107.05,107.15,19916.0
2017-01-06 11:40:00,107.14,107.29,107.12,107.29,21168.0,107.14,107.29,107.12,107.29,21168.0
2017-01-06 11:45:00,107.25,107.42,107.23,107.42,29612.0,107.25,107.42,107.23,107.42,29612.0
2017-01-06 11:50:00,107.42,107.48,107.34,107.34,37407.0,107.42,107.48,107.34,107.34,37407.0
2017-01-06 11:55:00,107.37,107.48,107.36,107.45,23319.0,107.37,107.48,107.36,107.45,23319.0
2017-01-06 12:00:00,107.43,107.47,107.41,107.41,15029.0,107.43,107.47,107.41,107.41,15029.0
2017-01-06 12:05:00,107.41,107.47,107.4,107.44,22005.0,107.41,107.47,107.4,107.44,22005.0
2017-01-06 12:10:00,107.45,107.57,107.44,107.55,29344.0,107.45,107.57,107.44,107.55,29344.0
2017-01-06 12:15:00,107.55,107.66,107.53,107.65,21554.0,107.55,107.66,107.53,107.65,21554.0
2017-01-06 12:20:00,107.65,107.82,107.64,107.75,61633.0,107.65,107.82,107.64,107.75,61633.0
2017-01-06 12:25:00,107.75,107.77,107.71,107.75,13200.0,107.75,107.77,107.71,107.75,13200.0
2017-01-06 12:30:00,107.76,107.85,107.71,107.82,19608.0,107.76,107.85,107.71,107.82,19608.0
2017-01-06 12:35:00,107.83,107.92,107.82,107.87,33408.0,107.83,107.92,107.82,107.87,33408.0
2017-01-06 12:40:00,107.87,107.98,107.84,107.92,25883.0,107.87,107.98,107.84,107.92,25883.0
2017-01-06 12:45:00,107.93,108.02,107.93,107.95,32473.0,107.93,108.02,107.93,107.95,32473.0
2017-01-06 12:50:00,107.95,108.01,107.89,108.01,19234.0,107.95,108.01,107.89,108.01,19234.0
2017-01-06 12:55:00,108.01,108.1,107.95,108.06,25963.0,108.01,108.1,107.95,108.06,25963.0
2017-01-06 13:00:00,108.06,108.06,107.99,108.01,14849.0,108.06,108.06,107.99,108.01,14849.0
2017-01-06 13:05:00,108.02,108.11,108.01,108.1,25163.0,108.02,108.11,108.01,108.1,25163.0
2017-01-06 13:10:00,108.07,108.14,108.07,108.09,12260.0,108.07,108.14,108.07,108.09,12260.0
2017-01-06 13:15:00,108.08,108.18,108.05,108.18,24329.0,108.08,108.18,108.05,108.18,24329.0
2017-01-06 13:20:00,108.17,108.23,108.15,108.15,22385.0,108.17,108.23,108.15,108.15,22385.0
2017-01-06 13:25:00,108.16,108.21,108.0,108.0,38791.0,108.16,108.21,108.0,108.0,38791.0
2017-01-06 13:30:00,107.99,108.1,107.98,108.07,19565.0,107.99,108.1,107.98,108.07,19565.0
2017-01-06 13:35:00,108.05,108.11,108.05,108.11,18889.0,108.05,108.11,108.05,108.11,18889.0
2017-01-06 13:40:00,108.09,108.14,108.09,108.1,15218.0,108.09,108.14,108.09,108.1,15218.0
2017-01-06 13:45:00,108.11,108.14,108.05,108.06,15174.0,108.11,108.14,108.05,108.06,15174.0
2017-01-06 13:50:00,108.08,108.09,107.97,107.98,10946.0,108.08,108.09,107.97,107.98,10946.0
2017-01-06 13:55:00,107.95,107.97,107.84,107.87,13933.0,107.95,107.97,107.84,107.87,13933.0
2017-01-06 14:00:00,107.86,108.04,107.85,108.01,28398.0,107.86,108.04,107.85,108.01,28398.0
2017-01-06 14:05:00,107.98,108.09,107.93,108.01,15940.0,107.98,108.09,107.93,108.01,15940.0
2017-01-06 14:10:00,108.02,108.14,107.97,108.13,13199.0,108.02,108.14,107.97,108.13,13199.0
2017-01-06 14:15:00,108.1,108.15,108.07,108.09,13780.0,108.1,108.15,108.07,108.09,13780.0
2017-01-06 14:20:00,108.09,108.18,108.06,108.16,18575.0,108.09,108.18,108.06,108.16,18575.0
2017-01-06 14:25:00,108.15,108.16,108.0,108.09,17675.0,108.15,108.16,108.0,108.09,17675.0
2017-01-06 14:30:00,108.08,108.16,108.08,108.16,20073.0,108.08,108.16,108.08,108.16,20073.0
2017-01-06 14:35:00,108.15,108.15,108.07,108.13,11834.0,108.15,108.15,108.07,108.13,11834.0
2017-01-06 14:40:00,108.13,108.14,108.07,108.12,6211.0,108.13,108.14,108.07,108.12,6211.0
2017-01-06 14:45:00,108.13,108.17,108.04,108.07,14067.0,108.13,108.17,108.04,108.07,14067.0
2017-01-06 14:50:00,108.06,108.12,108.05,108.06,14000.0,108.06,108.12,108.05,108.06,14000.0
2017-01-06 14:55:00,108.05,108.12,108.01,108.05,23788.0,108.05,108.12,108.01,108.05,23788.0
2017-01-06 15:00:00,108.04,108.13,108.03,108.1,27495.0,108.04,108.13,108.03,108.1,27495.0
2017-01-06 15:05:00,108.11,108.15,108.08,108.12,32406.0,108.11,108.15,108.08,108.12,32406.0
2017-01-06 15:10:00,108.13,108.2,108.12,108.12,27321.0,108.13,108.2,108.12,108.12,27321.0
2017-01-06 15:15:00,108.13,108.2,108.1,108.17,34922.0,108.13,108.2,108.1,108.17,34922.0
2017-01-06 15:20:00,108.19,108.23,108.15,108.21,26807.0,108.19,108.23,108.15,108.21,26807.0
2017-01-06 15:25:00,108.2,108.25,108.19,108.21,26817.0,108.2,108.25,108.19,108.21,26817.0
2017-01-06 15:30:00,108.21,108.26,108.18,108.23,38690.0,108.21,108.26,108.18,108.23,38690.0
2017-01-06 15:35:00,108.22,108.26,108.19,108.26,40356.0,108.22,108.26,108.19,108.26,40356.0
2017-01-06 15:40:00,108.26,108.43,108.25,108.32,72201.0,108.26,108.43,108.25,108.32,72201.0
2017-01-06 15:45:00,108.32,108.39,108.29,108.29,53509.0,108.32,108.39,108.29,108.29,53509.0
2017-01-06 15:50:00,108.3,108.37,108.23,108.36,90357.0,108.3,108.37,108.23,108.36,90357.0
2017-01-06 15:55:00,108.35,108.4,108.27,108.3,162260.0,108.35,108.4,108.27,108.3,162260.0
2017-01-09 09:30:00,107.96,108.2,107.81,108.2,67577.0,107.96,108.2,107.81,108.2,67577.0
2017-01-09 09:35:00,108.19,108.25,107.97,108.0,52045.0,108.19,108.25,107.97,108.0,52045.0
2017-01-09 09:40:00,107.96,108.05,107.75,107.79,50608.0,107.96,108.05,107.75,107.79,50608.0
2017-01-09 09:45:00,107.73,107.85,107.56,107.84,32677.0,107.73,107.85,107.56,107.84,32677.0
2017-01-09 09:50:00,107.81,107.84,107.64,107.81,22785.0,107.81,107.84,107.64,107.81,22785.0
2017-01-09 09:55:00,107.8,108.11,107.8,108.04,32326.0,107.8,108.11,107.8,108.04,32326.0
2017-01-09 10:00:00,108.04,108.05,107.83,107.9,17959.0,108.04,108.05,107.83,107.9,17959.0
2017-01-09 10:05:00,107.84,108.02,107.7,107.99,22876.0,107.84,108.02,107.7,107.99,22876.0
2017-01-09 10:10:00,107.96,107.99,107.81,107.95,23300.0,107.96,107.99,107.81,107.95,23300.0
2017-01-09 10:15:00,107.93,108.03,107.87,108.02,19547.0,107.93,108.03,107.87,108.02,19547.0
2017-01-09 10:20:00,108.02,108.09,107.99,108.08,21931.0,108.02,108.09,107.99,108.08,21931.0
2017-01-09 10:25:00,108.07,108.19,107.99,108.19,18583.0,108.07,108.19,107.99,108.19,18583.0
2017-01-09 10:30:00,108.19,108.2,108.09,108.13,21506.0,108.19,108.2,108.09,108.13,21506.0
2017-01-09 10:35:00,108.13,108.18,108.08,108.18,26273.0,108.13,108.18,108.08,108.18,26273.0
2017-01-09 10:40:00,108.18,108.24,108.17,108.21,22481.0,108.18,108.24,108.17,108.21,22481.0
2017-01-09 10:45:00,108.19,108.23,108.12,108.21,61448.0,108.19,108.23,108.12,108.21,61448.0
2017-01-09 10:50:00,108.21,108.25,108.18,108.22,13236.0,108.21,108.25,108.18,108.22,13236.0
2017-01-09 10:55:00,108.24,108.35,108.2,108.26,24444.0,108.24,108.35,108.2,108.26,24444.0
2017-01-09 11:00:00,108.25,108.45,108.22,108.34,18632.0,108.25,108.45,108.22,108.34,18632.0
2017-01-09 11:05:00,108.33,108.48,108.31,108.43,19828.0,108.33,108.48,108.31,108.43,19828.0
2017-01-09 11:10:00,108.44,108.44,108.36,108.39,9778.0,108.44,108.44,108.36,108.39,9778.0
2017-01-09 11:15:00,108.4,108.44,108.31,108.44,21659.0,108.4,108.44,108.31,108.44,21659.0
2017-01-09 11:20:00,108.45,108.51,108.41,108.48,16173.0,108.45,108.51,108.41,108.48,16173.0
2017-01-09 11:25:00,108.48,108.57,108.46,108.5,23214.0,108.48,108.57,108.46,108.5,23214.0
2017-01-09 11:30:00,108.49,108.67,108.48,108.64,69472.0,108.49,108.67,108.48,108.64,69472.0
2017-01-09 11:35:00,108.64,108.66,108.5,108.5,83217.0,108.64,108.66,108.5,108.5,83217.0
2017-01-09 11:40:00,108.5,108.55,108.38,108.38,24419.0,108.5,108.55,108.38,108.38,24419.0
2017-01-09 11:45:00,108.4,108.48,108.39,108.48,19268.0,108.4,108.48,108.39,108.48,19268.0
2017-01-09 11:50:00,108.48,108.48,108.39,108.44,11448.0,108.48,108.48,108.39,108.44,11448.0
2017-01-09 11:55:00,108.43,108.43,108.37,108.37,9661.0,108.43,108.43,108.37,108.37,9661.0
2017-01-09 12:00:00,108.36,108.37,108.21,108.25,21122.0,108.36,108.37,108.21,108.25,21122.0
2017-01-09 12:05:00,108.26,108.46,108.25,108.31,25061.0,108.26,108.46,108.25,108.31,25061.0
2017-01-09 12:10:00,108.29,108.35,108.25,108.35,25411.0,108.29,108.35,108.25,108.35,25411.0
2017-01-09 12:15:00,108.36,108.38,108.35,108.38,43754.0,108.36,108.38,108.35,108.38,43754.0
2017-01-09 12:20:00,108.38,108.38,108.32,108.32,10039.0,108.38,108.38,108.32,108.32,10039.0
2017-01-09 12:25:00,108.34,108.38,108.31,108.33,14293.0,108.34,108.38,108.31,108.33,14293.0
2017-01-09 12:30:00,108.32,108.32,108.18,108.2,9980.0,108.32,108.32,108.18,108.2,9980.0
2017-01-09 12:35:00,108.2,108.36,108.2,108.26,19573.0,108.2,108.36,108.2,108.26,19573.0
2017-01-09 12:40:00,108.23,108.33,108.22,108.3,19249.0,108.23,108.33,108.22,108.3,19249.0
2017-01-09 12:45:00,108.29,108.29,108.18,108.26,9384.0,108.29,108.29,108.18,108.26,9384.0
2017-01-09 12:50:00,108.27,108.34,108.25,108.28,16361.0,108.27,108.34,108.25,108.28,16361.0
2017-01-09 12:55:00,108.28,108.32,108.26,108.28,18666.0,108.28,108.32,108.26,108.28,18666.0
2017-01-09 13:00:00,108.3,108.32,108.26,108.26,9081.0,108.3,108.32,108.26,108.26,9081.0
2017-01-09 13:05:00,108.26,108.29,108.26,108.27,15551.0,108.26,108.29,108.26,108.27,15551.0
2017-01-09 13:10:00,108.28,108.33,108.26,108.3,25765.0,108.28,108.33,108.26,108.3,25765.0
2017-01-09 13:15:00,108.3,108.39,108.3,108.38,8817.0,108.3,108.39,108.3,108.38,8817.0
2017-01-09 13:20:00,108.39,108.44,108.37,108.42,11823.0,108.39,108.44,108.37,108.42,11823.0
2017-01-09 13:25:00,108.41,108.41,108.32,108.37,20167.0,108.41,108.41,108.32,108.37,20167.0
2017-01-09 13:30:00,108.37,108.42,108.33,108.34,23516.0,108.37,108.42,108.33,108.34,23516.0
2017-01-09 13:35:00,108.34,108.43,108.32,108.43,17395.0,108.34,108.43,108.32,108.43,17395.0
2017-01-09 13:40:00,108.44,108.51,108.44,108.46,13897.0,108.44,108.51,108.44,108.46,13897.0
2017-01-09 13:45:00,108.46,108.55,108.44,108.53,9861.0,108.46,108.55,108.44,108.53,9861.0
2017-01-09 13:50:00,108.54,108.56,108.45,108.55,22718.0,108.54,108.56,108.45,108.55,22718.0
2017-01-09 13:55:00,108.54,108.57,108.52,108.57,28185.0,108.54,108.57,108.52,108.57,28185.0
2017-01-09 14:00:00,108.55,108.65,108.55,108.6,20517.0,108.55,108.65,108.55,108.6,20517.0
2017-01-09 14:05:00,108.59,108.64,108.52,108.53,13125.0,108.59,108.64,108.52,108.53,13125.0
2017-01-09 14:10:00,108.53,108.54,108.36,108.42,18507.0,108.53,108.54,108.36,108.42,18507.0
2017-01-09 14:15:00,108.43,108.47,108.39,108.41,26615.0,108.43,108.47,108.39,108.41,26615.0
2017-01-09 14:20:00,108.42,108.46,108.33,108.44,26802.0,108.42,108.46,108.33,108.44,26802.0
2017-01-09 14:25:00,108.45,108.48,108.38,108.44,16800.0,108.45,108.48,108.38,108.44,16800.0
2017-01-09 14:30:00,108.44,108.5,108.38,108.5,27816.0,108.44,108.5,108.38,108.5,27816.0
2017-01-09 14:35:00,108.5,108.6,108.5,108.52,39113.0,108.5,108.6,108.5,108.52,39113.0
2017-01-09 14:40:00,108.51,108.54,108.43,108.54,20741.0,108.51,108.54,108.43,108.54,20741.0
2017-01-09 14:45:00,108.52,108.64,108.51,108.58,29088.0,108.52,108.64,108.51,108.58,29088.0
2017-01-09 14:50:00,108.58,108.59,108.46,108.46,15679.0,108.58,108.59,108.46,108.46,15679.0
2017-01-09 14:55:00,108.47,108.53,108.44,108.46,23411.0,108.47,108.53,108.44,108.46,23411.0
2017-01-09 15:00:00,108.48,108.59,108.47,108.55,45520.0,108.48,108.59,108.47,108.55,45520.0
2017-01-09 15:05:00,108.56,108.6,108.55,108.58,15115.0,108.56,108.6,108.55,108.58,15115.0
2017-01-09 15:10:00,108.58,108.65,108.56,108.62,14838.0,108.58,108.65,108.56,108.62,14838.0
2017-01-09 15:15:00,108.62,108.62,108.56,108.6,14407.0,108.62,108.62,108.56,108.6,14407.0
2017-01-09 15:20:00,108.59,108.59,108.47,108.48,22331.0,108.59,108.59,108.47,108.48,22331.0
2017-01-09 15:25:00,108.47,108.54,108.45,108.51,21478.0,108.47,108.54,108.45,108.51,21478.0
2017-01-09 15:30:00,108.5,108.62,108.48,108.62,47506.0,108.5,108.62,108.48,108.62,47506.0
2017-01-09 15:35:00,108.62,108.72,108.61,108.72,40490.0,108.62,108.72,108.61,108.72,40490.0
2017-01-09 15:40:00,108.72,108.79,108.72,108.77,56481.0,108.72,108.79,108.72,108.77,56481.0
2017-01-09 15:45:00,108.76,108.78,108.66,108.69,60653.0,108.76,108.78,108.66,108.69,60653.0
2017-01-09 15:50:00,108.69,108.7,108.56,108.58,48836.0,108.69,108.7,108.56,108.58,48836.0
2017-01-09 15:55:00,108.58,108.64,108.55,108.57,111342.0,108.58,108.64,108.55,108.57,111342.0
2017-01-10 09:30:00,108.57,108.57,108.0,108.33,103953.0,108.57,108.57,108.0,108.33,103953.0
2017-01-10 09:35:00,108.27,108.39,107.84,107.91,72360.0,108.27,108.39,107.84,107.91,72360.0
2017-01-10 09:40:00,107.86,107.9,107.61,107.69,19525.0,107.86,107.9,107.61,107.69,19525.0
2017-01-10 09:45:00,107.68,108.11,107.64,108.03,27352.0,107.68,108.11,107.64,108.03,27352.0
2017-01-10 09:50:00,108.03,108.14,107.73,107.86,46767.0,108.03,108.14,107.73,107.86,46767.0
2017-01-10 09:55:00,107.9,107.92,107.71,107.92,12520.0,107.9,107.92,107.71,107.92,12520.0
2017-01-10 10:00:00,108.0,108.01,107.86,108.01,25397.0,108.0,108.01,107.86,108.01,25397.0
2017-01-10 10:05:00,108.02,108.13,108.0,108.1,20214.0,108.02,108.13,108.0,108.1,20214.0
2017-01-10 10:10:00,108.1,108.1,107.85,107.93,31258.0,108.1,108.1,107.85,107.93,31258.0
2017-01-10 10:15:00,107.97,108.03,107.9,108.0,38284.0,107.97,108.03,107.9,108.0,38284.0
2017-01-10 10:20:00,108.0,108.1,107.97,107.98,33997.0,108.0,108.1,107.97,107.98,33997.0
2017-01-10 10:25:00,107.99,108.12,107.96,108.03,39604.0,107.99,108.12,107.96,108.03,39604.0
2017-01-10 10:30:00,108.01,108.24,108.01,108.22,39939.0,108.01,108.24,108.01,108.22,39939.0
2017-01-10 10:35:00,108.23,108.4,108.2,108.22,45175.0,108.23,108.4,108.2,108.22,45175.0
2017-01-10 10:40:00,108.2,108.37,108.12,108.27,69483.0,108.2,108.37,108.12,108.27,69483.0
2017-01-10 10:45:00,108.25,108.39,108.2,108.36,48524.0,108.25,108.39,108.2,108.36,48524.0
2017-01-10 10:50:00,108.33,108.45,108.25,108.38,26136.0,108.33,108.45,108.25,108.38,26136.0
2017-01-10 10:55:00,108.38,108.42,108.23,108.23,24968.0,108.38,108.42,108.23,108.23,24968.0
2017-01-10 11:00:00,108.23,108.32,108.1,108.32,46650.0,108.23,108.32,108.1,108.32,46650.0
2017-01-10 11:05:00,108.32,108.36,108.19,108.33,16881.0,108.32,108.36,108.19,108.33,16881.0
2017-01-10 11:10:00,108.35,108.5,108.32,108.37,20905.0,108.35,108.5,108.32,108.37,20905.0
2017-01-10 11:15:00,108.39,108.47,108.32,108.4,12271.0,108.39,108.47,108.32,108.4,12271.0
2017-01-10 11:20:00,108.39,108.49,108.37,108.46,18471.0,108.39,108.49,108.37,108.46,18471.0
2017-01-10 11:25:00,108.45,108.54,108.43,108.48,22833.0,108.45,108.54,108.43,108.48,22833.0
2017-01-10 11:30:00,108.47,108.55,108.44,108.46,22314.0,108.47,108.55,108.44,108.46,22314.0
2017-01-10 11:35:00,108.43,108.61,108.43,108.61,11327.0,108.43,108.61,108.43,108.61,11327.0
2017-01-10 11:40:00,108.6,108.68,108.59,108.62,18148.0,108.6,108.68,108.59,108.62,18148.0
2017-01-10 11:45:00,108.62,108.75,108.62,108.64,15486.0,108.62,108.75,108.62,108.64,15486.0
2017-01-10 11:50:00,108.64,108.72,108.59,108.72,16975.0,108.64,108.72,108.59,108.72,16975.0
2017-01-10 11:55:00,108.72,108.79,108.51,108.52,14647.0,108.72,108.79,108.51,108.52,14647.0
2017-01-10 12:00:00,108.53,108.55,108.46,108.5,10622.0,108.53,108.55,108.46,108.5,10622.0
2017-01-10 12:05:00,108.5,108.52,108.44,108.49,21964.0,108.5,108.52,108.44,108.49,21964.0
2017-01-10 12:10:00,108.48,108.49,108.41,108.43,11985.0,108.48,108.49,108.41,108.43,11985.0
2017-01-10 12:15:00,108.44,108.56,108.44,108.49,8862.0,108.44,108.56,108.44,108.49,8862.0
2017-01-10 12:20:00,108.48,108.51,108.42,108.42,10149.0,108.48,108.51,108.42,108.42,10149.0
2017-01-10 12:25:00,108.41,108.56,108.36,108.56,22029.0,108.41,108.56,108.36,108.56,22029.0
2017-01-10 12:30:00,108.54,108.56,108.5,108.51,7161.0,108.54,108.56,108.5,108.51,7161.0
2017-01-10 12:35:00,108.52,108.54,108.47,108.48,6095.0,108.52,108.54,108.47,108.48,6095.0
2017-01-10 12:40:00,108.48,108.5,108.43,108.45,9480.0,108.48,108.5,108.43,108.45,9480.0
2017-01-10 12:45:00,108.44,108.49,108.33,108.36,12749.0,108.44,108.49,108.33,108.36,12749.0
2017-01-10 12:50:00,108.37,108.44,108.36,108.36,10701.0,108.37,108.44,108.36,108.36,10701.0
2017-01-10 12:55:00,108.38,108.39,108.29,108.34,16605.0,108.38,108.39,108.29,108.34,16605.0
2017-01-10 13:00:00,108.34,108.36,108.31,108.32,13862.0,108.34,108.36,108.31,108.32,13862.0
2017-01-10 13:05:00,108.32,108.35,108.29,108.29,9241.0,108.32,108.35,108.29,108.29,9241.0
2017-01-10 13:10:00,108.29,108.31,108.14,108.24,46402.0,108.29,108.31,108.14,108.24,46402.0
2017-01-10 13:15:00,108.23,108.24,108.17,108.22,13954.0,108.23,108.24,108.17,108.22,13954.0
2017-01-10 13:20:00,108.2,108.27,108.17,108.25,26434.0,108.2,108.27,108.17,108.25,26434.0
2017-01-10 13:25:00,108.24,108.24,108.11,108.14,23778.0,108.24,108.24,108.11,108.14,23778.0
2017-01-10 13:30:00,108.14,108.28,108.11,108.28,31690.0,108.14,108.28,108.11,108.28,31690.0
2017-01-10 13:35:00,108.28,108.43,108.28,108.4,37961.0,108.28,108.43,108.28,108.4,37961.0
2017-01-10 13:40:00,108.39,108.4,108.23,108.26,11348.0,108.39,108.4,108.23,108.26,11348.0
2017-01-10 13:45:00,108.26,108.33,108.24,108.32,11558.0,108.26,108.33,108.24,108.32,11558.0
2017-01-10 13:50:00,108.3,108.38,108.25,108.37,13714.0,108.3,108.38,108.25,108.37,13714.0
2017-01-10 13:55:00,108.34,108.35,108.14,108.19,15979.0,108.34,108.35,108.14,108.19,15979.0
2017-01-10 14:00:00,108.18,108.18,107.99,108.18,36327.0,108.18,108.18,107.99,108.18,36327.0
2017-01-10 14:05:00,108.18,108.19,107.96,108.11,25839.0,108.18,108.19,107.96,108.11,25839.0
2017-01-10 14:10:00,108.11,108.3,108.1,108.26,23521.0,108.11,108.3,108.1,108.26,23521.0
2017-01-10 14:15:00,108.25,108.25,108.14,108.2,10866.0,108.25,108.25,108.14,108.2,10866.0
2017-01-10 14:20:00,108.2,108.32,108.2,108.24,13225.0,108.2,108.32,108.2,108.24,13225.0
2017-01-10 14:25:00,108.22,108.24,108.12,108.17,11316.0,108.22,108.24,108.12,108.17,11316.0
2017-01-10 14:30:00,108.15,108.3,108.14,108.26,18569.0,108.15,108.3,108.14,108.26,18569.0
2017-01-10 14:35:00,108.26,108.36,108.23,108.26,51703.0,108.26,108.36,108.23,108.26,51703.0
2017-01-10 14:40:00,108.26,108.36,108.26,108.31,14317.0,108.26,108.36,108.26,108.31,14317.0
2017-01-10 14:45:00,108.32,108.33,108.21,108.23,11740.0,108.32,108.33,108.21,108.23,11740.0
2017-01-10 14:50:00,108.23,108.24,108.18,108.24,16035.0,108.23,108.24,108.18,108.24,16035.0
2017-01-10 14:55:00,108.25,108.29,108.19,108.23,19865.0,108.25,108.29,108.19,108.23,19865.0
2017-01-10 15:00:00,108.25,108.34,108.23,108.32,22284.0,108.25,108.34,108.23,108.32,22284.0
2017-01-10 15:05:00,108.32,108.39,108.29,108.35,25199.0,108.32,108.39,108.29,108.35,25199.0
2017-01-10 15:10:00,108.35,108.37,108.31,108.32,15260.0,108.35,108.37,108.31,108.32,15260.0
2017-01-10 15:15:00,108.32,108.33,108.23,108.25,33155.0,108.32,108.33,108.23,108.25,33155.0
2017-01-10 15:20:00,108.25,108.26,108.12,108.14,31664.0,108.25,108.26,108.12,108.14,31664.0
2017-01-10 15:25:00,108.14,108.3,108.13,108.26,159867.0,108.14,108.3,108.13,108.26,159867.0
2017-01-10 15:30:00,108.27,108.48,108.27,108.39,55989.0,108.27,108.48,108.27,108.39,55989.0
2017-01-10 15:35:00,108.39,108.66,108.38,108.65,76731.0,108.39,108.66,108.38,108.65,76731.0
2017-01-10 15:40:00,108.65,108.75,108.62,108.68,86603.0,108.65,108.75,108.62,108.68,86603.0
2017-01-10 15:45:00,108.68,108.68,108.44,108.44,67689.0,108.68,108.68,108.44,108.44,67689.0
2017-01-10 15:50:00,108.43,108.44,108.3,108.3,110974.0,108.43,108.44,108.3,108.3,110974.0
2017-01-10 15:55:00,108.31,108.35,108.24,108.26,129540.0,108.31,108.35,108.24,108.26,129540.0
2017-01-11 09:30:00,108.23,108.57,108.0,108.3,69925.0,108.23,108.57,108.0,108.3,69925.0
2017-01-11 09:35:00,108.3,108.52,108.25,108.35,30964.0,108.3,108.52,108.25,108.35,30964.0
2017-01-11 09:40:00,108.36,108.41,108.15,108.3,22465.0,108.36,108.41,108.15,108.3,22465.0
2017-01-11 09:45:00,108.28,108.3,108.18,108.18,13601.0,108.28,108.3,108.18,108.18,13601.0
2017-01-11 09:50:00,108.22,108.31,108.02,108.3,17208.0,108.22,108.31,108.02,108.3,17208.0
2017-01-11 09:55:00,108.31,108.34,108.17,108.23,8850.0,108.31,108.34,108.17,108.23,8850.0
2017-01-11 10:00:00,108.28,108.42,108.25,108.36,11664.0,108.28,108.42,108.25,108.36,11664.0
2017-01-11 10:05:00,108.35,108.41,108.29,108.36,11453.0,108.35,108.41,108.29,108.36,11453.0
2017-01-11 10:10:00,108.37,108.5,108.37,108.46,14166.0,108.37,108.5,108.37,108.46,14166.0
2017-01-11 10:15:00,108.45,108.49,108.36,108.46,12372.0,108.45,108.49,108.36,108.46,12372.0
2017-01-11 10:20:00,108.48,108.53,108.43,108.52,10219.0,108.48,108.53,108.43,108.52,10219.0
2017-01-11 10:25:00,108.52,108.67,108.42,108.61,18374.0,108.52,108.67,108.42,108.61,18374.0
2017-01-11 10:30:00,108.59,108.72,108.56,108.71,12903.0,108.59,108.72,108.56,108.71,12903.0
2017-01-11 10:35:00,108.68,108.83,108.68,108.79,20703.0,108.68,108.83,108.68,108.79,20703.0
2017-01-11 10:40:00,108.79,108.8,108.61,108.68,15848.0,108.79,108.8,108.61,108.68,15848.0
2017-01-11 10:45:00,108.68,108.74,108.6,108.73,17932.0,108.68,108.74,108.6,108.73,17932.0
2017-01-11 10:50:00,108.73,108.8,108.55,108.65,41876.0,108.73,108.8,108.55,108.65,41876.0
2017-01-11 10:55:00,108.64,108.74,108.57,108.73,21885.0,108.64,108.74,108.57,108.73,21885.0
2017-01-11 11:00:00,108.73,108.76,108.67,108.73,22171.0,108.73,108.76,108.67,108.73,22171.0
2017-01-11 11:05:00,108.71,108.74,108.67,108.73,11314.0,108.71,108.74,108.67,108.73,11314.0
2017-01-11 11:10:00,108.73,108.81,108.68,108.71,12664.0,108.73,108.81,108.68,108.71,12664.0
2017-01-11 11:15:00,108.71,108.82,108.7,108.75,7907.0,108.71,108.82,108.7,108.75,7907.0
2017-01-11 11:20:00,108.77,108.82,108.62,108.62,19450.0,108.77,108.82,108.62,108.62,19450.0
2017-01-11 11:25:00,108.59,108.64,108.31,108.38,12250.0,108.59,108.64,108.31,108.38,12250.0
2017-01-11 11:30:00,108.33,108.33,108.09,108.29,12653.0,108.33,108.33,108.09,108.29,12653.0
2017-01-11 11:35:00,108.29,108.31,108.12,108.23,26920.0,108.29,108.31,108.12,108.23,26920.0
2017-01-11 11:40:00,108.24,108.41,108.22,108.4,7878.0,108.24,108.41,108.22,108.4,7878.0
2017-01-11 11:45:00,108.39,108.52,108.37,108.41,9114.0,108.39,108.52,108.37,108.41,9114.0
2017-01-11 11:50:00,108.41,108.59,108.4,108.58,9808.0,108.41,108.59,108.4,108.58,9808.0
2017-01-11 11:55:00,108.57,108.65,108.45,108.57,8923.0,108.57,108.65,108.45,108.57,8923.0
2017-01-11 12:00:00,108.58,108.65,108.51,108.62,12864.0,108.58,108.65,108.51,108.62,12864.0
2017-01-11 12:05:00,108.62,108.63,108.51,108.62,7321.0,108.62,108.63,108.51,108.62,7321.0
2017-01-11 12:10:00,108.6,108.73,108.6,108.7,6773.0,108.6,108.73,108.6,108.7,6773.0
2017-01-11 12:15:00,108.7,108.73,108.52,108.63,13644.0,108.7,108.73,108.52,108.63,13644.0
2017-01-11 12:20:00,108.58,108.6,108.48,108.57,6030.0,108.58,108.6,108.48,108.57,6030.0
2017-01-11 12:25:00,108.6,108.7,108.59,108.7,6641.0,108.6,108.7,108.59,108.7,6641.0
2017-01-11 12:30:00,108.74,108.74,108.59,108.62,2852.0,108.74,108.74,108.59,108.62,2852.0
2017-01-11 12:35:00,108.63,108.73,108.61,108.69,9415.0,108.63,108.73,108.61,108.69,9415.0
2017-01-11 12:40:00,108.65,108.66,108.52,108.57,7620.0,108.65,108.66,108.52,108.57,7620.0
2017-01-11 12:45:00,108.56,108.56,108.42,108.52,6980.0,108.56,108.56,108.42,108.52,6980.0
2017-01-11 12:50:00,108.5,108.54,108.48,108.51,6212.0,108.5,108.54,108.48,108.51,6212.0
2017-01-11 12:55:00,108.52,108.61,108.48,108.56,6205.0,108.52,108.61,108.48,108.56,6205.0
2017-01-11 13:00:00,108.59,108.62,108.52,108.52,8554.0,108.59,108.62,108.52,108.52,8554.0
2017-01-11 13:05:00,108.56,108.58,108.47,108.52,4645.0,108.56,108.58,108.47,108.52,4645.0
2017-01-11 13:10:00,108.5,108.5,108.26,108.39,4967.0,108.5,108.5,108.26,108.39,4967.0
2017-01-11 13:15:00,108.39,108.4,108.23,108.32,15585.0,108.39,108.4,108.23,108.32,15585.0
2017-01-11 13:20:00,108.32,108.35,108.26,108.32,12675.0,108.32,108.35,108.26,108.32,12675.0
2017-01-11 13:25:00,108.28,108.29,108.07,108.13,32429.0,108.28,108.29,108.07,108.13,32429.0
2017-01-11 13:30:00,108.12,108.24,108.1,108.15,4801.0,108.12,108.24,108.1,108.15,4801.0
2017-01-11 13:35:00,108.18,108.4,108.18,108.34,9200.0,108.18,108.4,108.18,108.34,9200.0
2017-01-11 13:40:00,108.32,108.4,108.24,108.37,8780.0,108.32,108.4,108.24,108.37,8780.0
2017-01-11 13:45:00,108.37,108.43,108.29,108.29,9627.0,108.37,108.43,108.29,108.29,9627.0
2017-01-11 13:50:00,108.3,108.41,108.3,108.41,3362.0,108.3,108.41,108.3,108.41,3362.0
2017-01-11 13:55:00,108.48,108.53,108.38,108.39,7727.0,108.48,108.53,108.38,108.39,7727.0
2017-01-11 14:00:00,108.4,108.48,108.4,108.45,6299.0,108.4,108.48,108.4,108.45,6299.0
2017-01-11 14:05:00,108.41,108.49,108.41,108.43,7925.0,108.41,108.49,108.41,108.43,7925.0
2017-01-11 14:10:00,108.43,108.5,108.4,108.44,8780.0,108.43,108.5,108.4,108.44,8780.0
2017-01-11 14:15:00,108.47,108.55,108.47,108.52,11466.0,108.47,108.55,108.47,108.52,11466.0
2017-01-11 14:20:00,108.51,108.56,108.5,108.54,11820.0,108.51,108.56,108.5,108.54,11820.0
2017-01-11 14:25:00,108.52,108.66,108.52,108.64,13501.0,108.52,108.66,108.52,108.64,13501.0
2017-01-11 14:30:00,108.63,108.8,108.61,108.79,13488.0,108.63,108.8,108.61,108.79,13488.0
2017-01-11 14:35:00,108.75,108.86,108.74,108.82,10132.0,108.75,108.86,108.74,108.82,10132.0
2017-01-11 14:40:00,108.84,108.9,108.76,108.88,29952.0,108.84,108.9,108.76,108.88,29952.0
2017-01-11 14:45:00,108.87,108.9,108.77,108.77,25504.0,108.87,108.9,108.77,108.77,25504.0
2017-01-11 14:50:00,108.78,108.78,108.71,108.76,15794.0,108.78,108.78,108.71,108.76,15794.0
2017-01-11 14:55:00,108.77,108.8,108.73,108.8,7683.0,108.77,108.8,108.73,108.8,7683.0
2017-01-11 15:00:00,108.78,108.82,108.75,108.81,14976.0,108.78,108.82,108.75,108.81,14976.0
2017-01-11 15:05:00,108.82,108.87,108.76,108.78,20037.0,108.82,108.87,108.76,108.78,20037.0
2017-01-11 15:10:00,108.78,108.82,108.76,108.81,27938.0,108.78,108.82,108.76,108.81,27938.0
2017-01-11 15:15:00,108.8,108.93,108.78,108.93,39864.0,108.8,108.93,108.78,108.93,39864.0
2017-01-11 15:20:00,108.95,108.96,108.83,108.86,21921.0,108.95,108.96,108.83,108.86,21921.0
2017-01-11 15:25:00,108.84,108.87,108.8,108.87,18125.0,108.84,108.87,108.8,108.87,18125.0
2017-01-11 15:30:00,108.87,108.94,108.85,108.93,24818.0,108.87,108.94,108.85,108.93,24818.0
2017-01-11 15:35:00,108.93,108.98,108.91,108.94,19614.0,108.93,108.98,108.91,108.94,19614.0
2017-01-11 15:40:00,108.94,109.01,108.88,108.9,33810.0,108.94,109.01,108.88,108.9,33810.0
2017-01-11 15:45:00,108.88,109.05,108.87,108.94,58548.0,108.88,109.05,108.87,108.94,58548.0
2017-01-11 15:50:00,108.93,109.0,108.92,108.97,29059.0,108.93,109.0,108.92,108.97,29059.0
2017-01-11 15:55:00,108.96,109.0,108.9,108.98,62144.0,108.96,109.0,108.9,108.98,62144.0
2017-01-12 09:30:00,107.99,108.49,107.62,108.3,89236.0,107.99,108.49,107.62,108.3,89236.0
2017-01-12 09:35:00,108.35,108.61,108.16,108.38,22542.0,108.35,108.61,108.16,108.38,22542.0
2017-01-12 09:40:00,108.31,108.51,108.13,108.26,44688.0,108.31,108.51,108.13,108.26,44688.0
2017-01-12 09:45:00,108.2,108.55,108.2,108.55,21409.0,108.2,108.55,108.2,108.55,21409.0
2017-01-12 09:50:00,108.52,108.53,107.91,107.94,39345.0,108.52,108.53,107.91,107.94,39345.0
2017-01-12 09:55:00,107.9,107.93,107.7,107.8,25543.0,107.9,107.93,107.7,107.8,25543.0
2017-01-12 10:00:00,107.78,107.91,107.64,107.68,35451.0,107.78,107.91,107.64,107.68,35451.0
2017-01-12 10:05:00,107.68,107.7,107.25,107.33,49402.0,107.68,107.7,107.25,107.33,49402.0
2017-01-12 10:10:00,107.31,107.47,107.31,107.34,23883.0,107.31,107.47,107.31,107.34,23883.0
2017-01-12 10:15:00,107.35,107.38,107.21,107.27,23816.0,107.35,107.38,107.21,107.27,23816.0
2017-01-12 10:20:00,107.22,107.39,107.16,107.36,24820.0,107.22,107.39,107.16,107.36,24820.0
2017-01-12 10:25:00,107.39,107.74,107.39,107.65,17445.0,107.39,107.74,107.39,107.65,17445.0
2017-01-12 10:30:00,107.66,107.73,107.61,107.7,38588.0,107.66,107.73,107.61,107.7,38588.0
2017-01-12 10:35:00,107.7,107.71,107.53,107.56,19318.0,107.7,107.71,107.53,107.56,19318.0
2017-01-12 10:40:00,107.6,107.97,107.58,107.93,21866.0,107.6,107.97,107.58,107.93,21866.0
2017-01-12 10:45:00,107.92,107.93,107.76,107.83,11863.0,107.92,107.93,107.76,107.83,11863.0
2017-01-12 10:50:00,107.82,107.86,107.69,107.71,9249.0,107.82,107.86,107.69,107.71,9249.0
2017-01-12 10:55:00,107.71,107.79,107.63,107.73,8296.0,107.71,107.79,107.63,107.73,8296.0
2017-01-12 11:00:00,107.73,107.73,107.57,107.66,13598.0,107.73,107.73,107.57,107.66,13598.0
2017-01-12 11:05:00,107.65,107.77,107.65,107.74,7500.0,107.65,107.77,107.65,107.74,7500.0
2017-01-12 11:10:00,107.76,107.82,107.64,107.81,6696.0,107.76,107.82,107.64,107.81,6696.0
2017-01-12 11:15:00,107.82,107.92,107.73,107.73,16834.0,107.82,107.92,107.73,107.73,16834.0
2017-01-12 11:20:00,107.77,107.78,107.67,107.78,3552.0,107.77,107.78,107.67,107.78,3552.0
2017-01-12 11:25:00,107.81,107.9,107.81,107.85,4437.0,107.81,107.9,107.81,107.85,4437.0
2017-01-12 11:30:00,107.85,107.88,107.79,107.8,15314.0,107.85,107.88,107.79,107.8,15314.0
2017-01-12 11:35:00,107.81,107.89,107.8,107.88,6800.0,107.81,107.89,107.8,107.88,6800.0
2017-01-12 11:40:00,107.88,107.89,107.78,107.86,7375.0,107.88,107.89,107.78,107.86,7375.0
2017-01-12 11:45:00,107.89,107.91,107.85,107.87,12836.0,107.89,107.91,107.85,107.87,12836.0
2017-01-12 11:50:00,107.86,107.93,107.86,107.89,8753.0,107.86,107.93,107.86,107.89,8753.0
2017-01-12 11:55:00,107.87,107.87,107.75,107.84,10291.0,107.87,107.87,107.75,107.84,10291.0
2017-01-12 12:00:00,107.84,107.95,107.84,107.91,10859.0,107.84,107.95,107.84,107.91,10859.0
2017-01-12 12:05:00,107.91,107.91,107.8,107.8,2668.0,107.91,107.91,107.8,107.8,2668.0
2017-01-12 12:10:00,107.78,107.83,107.72,107.74,6387.0,107.78,107.83,107.72,107.74,6387.0
2017-01-12 12:15:00,107.74,107.94,107.74,107.94,8752.0,107.74,107.94,107.74,107.94,8752.0
2017-01-12 12:20:00,107.93,107.98,107.8,107.85,12317.0,107.93,107.98,107.8,107.85,12317.0
2017-01-12 12:25:00,107.84,107.94,107.83,107.94,5235.0,107.84,107.94,107.83,107.94,5235.0
2017-01-12 12:30:00,107.94,108.13,107.94,108.11,22213.0,107.94,108.13,107.94,108.11,22213.0
2017-01-12 12:35:00,108.12,108.2,108.1,108.14,5855.0,108.12,108.2,108.1,108.14,5855.0
2017-01-12 12:40:00,108.14,108.15,108.07,108.14,12510.0,108.14,108.15,108.07,108.14,12510.0
2017-01-12 12:45:00,108.14,108.22,108.14,108.2,6212.0,108.14,108.22,108.14,108.2,6212.0
2017-01-12 12:50:00,108.2,108.26,108.16,108.26,5301.0,108.2,108.26,108.16,108.26,5301.0
2017-01-12 12:55:00,108.25,108.25,108.14,108.15,9007.0,108.25,108.25,108.14,108.15,9007.0
2017-01-12 13:00:00,108.15,108.23,108.15,108.17,6821.0,108.15,108.23,108.15,108.17,6821.0
2017-01-12 13:05:00,108.18,108.19,108.07,108.15,5797.0,108.18,108.19,108.07,108.15,5797.0
2017-01-12 13:10:00,108.15,108.22,108.13,108.15,9840.0,108.15,108.22,108.13,108.15,9840.0
2017-01-12 13:15:00,108.12,108.24,108.12,108.19,8069.0,108.12,108.24,108.12,108.19,8069.0
2017-01-12 13:20:00,108.19,108.2,108.07,108.09,6178.0,108.19,108.2,108.07,108.09,6178.0
2017-01-12 13:25:00,108.06,108.11,108.02,108.09,7568.0,108.06,108.11,108.02,108.09,7568.0
2017-01-12 13:30:00,108.1,108.15,108.1,108.1,5800.0,108.1,108.15,108.1,108.1,5800.0
2017-01-12 13:35:00,108.12,108.26,108.1,108.19,6606.0,108.12,108.26,108.1,108.19,6606.0
2017-01-12 13:40:00,108.2,108.27,108.19,108.22,6327.0,108.2,108.27,108.19,108.22,6327.0
2017-01-12 13:45:00,108.23,108.33,108.22,108.33,15489.0,108.23,108.33,108.22,108.33,15489.0
2017-01-12 13:50:00,108.35,108.35,108.25,108.26,6384.0,108.35,108.35,108.25,108.26,6384.0
2017-01-12 13:55:00,108.23,108.29,108.21,108.21,4770.0,108.23,108.29,108.21,108.21,4770.0
2017-01-12 14:00:00,108.24,108.35,108.23,108.32,6070.0,108.24,108.35,108.23,108.32,6070.0
2017-01-12 14:05:00,108.32,108.32,108.15,108.18,7359.0,108.32,108.32,108.15,108.18,7359.0
2017-01-12 14:10:00,108.18,108.29,108.17,108.23,7112.0,108.18,108.29,108.17,108.23,7112.0
2017-01-12 14:15:00,108.23,108.35,108.22,108.25,9893.0,108.23,108.35,108.22,108.25,9893.0
2017-01-12 14:20:00,108.25,108.3,108.2,108.26,13810.0,108.25,108.3,108.2,108.26,13810.0
2017-01-12 14:25:00,108.25,108.28,108.2,108.28,11011.0,108.25,108.28,108.2,108.28,11011.0
2017-01-12 14:30:00,108.29,108.45,108.29,108.41,9527.0,108.29,108.45,108.29,108.41,9527.0
2017-01-12 14:35:00,108.42,108.46,108.34,108.38,9240.0,108.42,108.46,108.34,108.38,9240.0
2017-01-12 14:40:00,108.37,108.4,108.29,108.32,7016.0,108.37,108.4,108.29,108.32,7016.0
2017-01-12 14:45:00,108.33,108.42,108.3,108.31,9553.0,108.33,108.42,108.3,108.31,9553.0
2017-01-12 14:50:00,108.34,108.45,108.34,108.39,8137.0,108.34,108.45,108.34,108.39,8137.0
2017-01-12 14:55:00,108.39,108.46,108.39,108.46,11919.0,108.39,108.46,108.39,108.46,11919.0
2017-01-12 15:00:00,108.46,108.47,108.4,108.43,11194.0,108.46,108.47,108.4,108.43,11194.0
2017-01-12 15:05:00,108.41,108.42,108.36,108.38,11323.0,108.41,108.42,108.36,108.38,11323.0
2017-01-12 15:10:00,108.38,108.5,108.38,108.47,15823.0,108.38,108.5,108.38,108.47,15823.0
2017-01-12 15:15:00,108.44,108.5,108.44,108.5,10837.0,108.44,108.5,108.44,108.5,10837.0
2017-01-12 15:20:00,108.51,108.56,108.5,108.52,13432.0,108.51,108.56,108.5,108.52,13432.0
2017-01-12 15:25:00,108.51,108.58,108.51,108.56,16784.0,108.51,108.58,108.51,108.56,16784.0
2017-01-12 15:30:00,108.57,108.65,108.53,108.57,18397.0,108.57,108.65,108.53,108.57,18397.0
2017-01-12 15:35:00,108.58,108.66,108.56,108.66,26592.0,108.58,108.66,108.56,108.66,26592.0
2017-01-12 15:40:00,108.68,108.71,108.59,108.63,25216.0,108.68,108.71,108.59,108.63,25216.0
2017-01-12 15:45:00,108.63,108.72,108.57,108.72,36095.0,108.63,108.72,108.57,108.72,36095.0
2017-01-12 15:50:00,108.73,108.74,108.6,108.63,27575.0,108.73,108.74,108.6,108.63,27575.0
2017-01-12 15:55:00,108.63,108.72,108.56,108.59,69706.0,108.63,108.72,108.56,108.59,69706.0
2017-01-13 09:30:00,108.84,108.9,108.08,108.34,57698.0,108.84,108.9,108.08,108.34,57698.0
2017-01-13 09:35:00,108.42,108.67,108.29,108.33,19543.0,108.42,108.67,108.29,108.33,19543.0
2017-01-13 09:40:00,108.38,108.66,108.34,108.49,14038.0,108.38,108.66,108.34,108.49,14038.0
2017-01-13 09:45:00,108.47,108.61,108.42,108.48,19410.0,108.47,108.61,108.42,108.48,19410.0
2017-01-13 09:50:00,108.48,108.66,108.47,108.57,11526.0,108.48,108.66,108.47,108.57,11526.0
2017-01-13 09:55:00,108.48,108.67,108.32,108.34,13043.0,108.48,108.67,108.32,108.34,13043.0
2017-01-13 10:00:00,108.34,108.36,108.12,108.14,15303.0,108.34,108.36,108.12,108.14,15303.0
2017-01-13 10:05:00,108.14,108.16,107.98,108.08,20313.0,108.14,108.16,107.98,108.08,20313.0
2017-01-13 10:10:00,108.13,108.37,108.13,108.32,13157.0,108.13,108.37,108.13,108.32,13157.0
2017-01-13 10:15:00,108.29,108.35,108.1,108.14,11259.0,108.29,108.35,108.1,108.14,11259.0
2017-01-13 10:20:00,108.17,108.33,108.17,108.3,8121.0,108.17,108.33,108.17,108.3,8121.0
2017-01-13 10:25:00,108.28,108.46,108.28,108.39,12601.0,108.28,108.46,108.28,108.39,12601.0
2017-01-13 10:30:00,108.48,108.52,108.43,108.49,6933.0,108.48,108.52,108.43,108.49,6933.0
2017-01-13 10:35:00,108.52,108.54,108.4,108.42,11302.0,108.52,108.54,108.4,108.42,11302.0
2017-01-13 10:40:00,108.44,108.47,108.33,108.4,14590.0,108.44,108.47,108.33,108.4,14590.0
2017-01-13 10:45:00,108.4,108.53,108.36,108.49,16188.0,108.4,108.53,108.36,108.49,16188.0
2017-01-13 10:50:00,108.51,108.6,108.47,108.52,9996.0,108.51,108.6,108.47,108.52,9996.0
2017-01-13 10:55:00,108.49,108.52,108.4,108.41,10437.0,108.49,108.52,108.4,108.41,10437.0
2017-01-13 11:00:00,108.43,108.46,108.3,108.3,9232.0,108.43,108.46,108.3,108.3,9232.0
2017-01-13 11:05:00,108.33,108.35,108.16,108.26,9285.0,108.33,108.35,108.16,108.26,9285.0
2017-01-13 11:10:00,108.26,108.28,108.17,108.19,8688.0,108.26,108.28,108.17,108.19,8688.0
2017-01-13 11:15:00,108.2,108.31,108.19,108.22,10039.0,108.2,108.31,108.19,108.22,10039.0
2017-01-13 11:20:00,108.22,108.3,108.21,108.24,8662.0,108.22,108.3,108.21,108.24,8662.0
2017-01-13 11:25:00,108.23,108.27,108.19,108.24,7906.0,108.23,108.27,108.19,108.24,7906.0
2017-01-13 11:30:00,108.24,108.27,108.18,108.24,7778.0,108.24,108.27,108.18,108.24,7778.0
2017-01-13 11:35:00,108.25,108.32,108.23,108.25,13603.0,108.25,108.32,108.23,108.25,13603.0
2017-01-13 11:40:00,108.26,108.29,108.21,108.22,20262.0,108.26,108.29,108.21,108.22,20262.0
2017-01-13 11:45:00,108.23,108.24,108.17,108.22,9204.0,108.23,108.24,108.17,108.22,9204.0
2017-01-13 11:50:00,108.22,108.31,108.22,108.29,16348.0,108.22,108.31,108.22,108.29,16348.0
2017-01-13 11:55:00,108.28,108.3,108.26,108.26,7091.0,108.28,108.3,108.26,108.26,7091.0
2017-01-13 12:00:00,108.27,108.32,108.27,108.3,7065.0,108.27,108.32,108.27,108.3,7065.0
2017-01-13 12:05:00,108.32,108.36,108.29,108.34,16292.0,108.32,108.36,108.29,108.34,16292.0
2017-01-13 12:10:00,108.37,108.4,108.32,108.37,9350.0,108.37,108.4,108.32,108.37,9350.0
2017-01-13 12:15:00,108.38,108.4,108.2,108.27,8465.0,108.38,108.4,108.2,108.27,8465.0
2017-01-13 12:20:00,108.27,108.27,108.2,108.21,8993.0,108.27,108.27,108.2,108.21,8993.0
2017-01-13 12:25:00,108.21,108.22,108.16,108.16,11112.0,108.21,108.22,108.16,108.16,11112.0
2017-01-13 12:30:00,108.19,108.23,108.15,108.21,10035.0,108.19,108.23,108.15,108.21,10035.0
2017-01-13 12:35:00,108.22,108.27,108.18,108.27,10550.0,108.22,108.27,108.18,108.27,10550.0
2017-01-13 12:40:00,108.28,108.32,108.27,108.28,8073.0,108.28,108.32,108.27,108.28,8073.0
2017-01-13 12:45:00,108.28,108.28,108.23,108.26,7362.0,108.28,108.28,108.23,108.26,7362.0
2017-01-13 12:50:00,108.24,108.39,108.24,108.38,6278.0,108.24,108.39,108.24,108.38,6278.0
2017-01-13 12:55:00,108.39,108.43,108.37,108.4,5306.0,108.39,108.43,108.37,108.4,5306.0
2017-01-13 13:00:00,108.42,108.45,108.38,108.43,22046.0,108.42,108.45,108.38,108.43,22046.0
2017-01-13 13:05:00,108.44,108.45,108.37,108.4,5945.0,108.44,108.45,108.37,108.4,5945.0
2017-01-13 13:10:00,108.4,108.46,108.39,108.42,5295.0,108.4,108.46,108.39,108.42,5295.0
2017-01-13 13:15:00,108.41,108.44,108.41,108.42,5193.0,108.41,108.44,108.41,108.42,5193.0
2017-01-13 13:20:00,108.42,108.44,108.39,108.39,8000.0,108.42,108.44,108.39,108.39,8000.0
2017-01-13 13:25:00,108.39,108.43,108.39,108.42,6061.0,108.39,108.43,108.39,108.42,6061.0
2017-01-13 13:30:00,108.42,108.45,108.38,108.44,4509.0,108.42,108.45,108.38,108.44,4509.0
2017-01-13 13:35:00,108.44,108.44,108.4,108.43,3254.0,108.44,108.44,108.4,108.43,3254.0
2017-01-13 13:40:00,108.45,108.45,108.39,108.41,4759.0,108.45,108.45,108.39,108.41,4759.0
2017-01-13 13:45:00,108.39,108.41,108.35,108.41,4524.0,108.39,108.41,108.35,108.41,4524.0
2017-01-13 13:50:00,108.42,108.43,108.35,108.39,18672.0,108.42,108.43,108.35,108.39,18672.0
2017-01-13 13:55:00,108.39,108.43,108.37,108.37,28556.0,108.39,108.43,108.37,108.37,28556.0
2017-01-13 14:00:00,108.37,108.47,108.34,108.45,12239.0,108.37,108.47,108.34,108.45,12239.0
2017-01-13 14:05:00,108.46,108.48,108.39,108.39,8569.0,108.46,108.48,108.39,108.39,8569.0
2017-01-13 14:10:00,108.39,108.45,108.36,108.4,12051.0,108.39,108.45,108.36,108.4,12051.0
2017-01-13 14:15:00,108.4,108.42,108.32,108.42,11126.0,108.4,108.42,108.32,108.42,11126.0
2017-01-13 14:20:00,108.46,108.52,108.44,108.52,19086.0,108.46,108.52,108.44,108.52,19086.0
2017-01-13 14:25:00,108.51,108.51,108.36,108.36,26918.0,108.51,108.51,108.36,108.36,26918.0
2017-01-13 14:30:00,108.35,108.42,108.34,108.42,11920.0,108.35,108.42,108.34,108.42,11920.0
2017-01-13 14:35:00,108.42,108.45,108.4,108.43,9104.0,108.42,108.45,108.4,108.43,9104.0
2017-01-13 14:40:00,108.42,108.58,108.42,108.58,31460.0,108.42,108.58,108.42,108.58,31460.0
2017-01-13 14:45:00,108.59,108.6,108.52,108.53,13042.0,108.59,108.6,108.52,108.53,13042.0
2017-01-13 14:50:00,108.52,108.56,108.45,108.5,12607.0,108.52,108.56,108.45,108.5,12607.0
2017-01-13 14:55:00,108.51,108.58,108.51,108.54,13486.0,108.51,108.58,108.51,108.54,13486.0
2017-01-13 15:00:00,108.55,108.6,108.52,108.56,11310.0,108.55,108.6,108.52,108.56,11310.0
2017-01-13 15:05:00,108.58,108.59,108.52,108.55,12974.0,108.58,108.59,108.52,108.55,12974.0
2017-01-13 15:10:00,108.55,108.55,108.51,108.52,13985.0,108.55,108.55,108.51,108.52,13985.0
2017-01-13 15:15:00,108.53,108.6,108.53,108.58,34925.0,108.53,108.6,108.53,108.58,34925.0
2017-01-13 15:20:00,108.59,108.65,108.57,108.63,14908.0,108.59,108.65,108.57,108.63,14908.0
2017-01-13 15:25:00,108.62,108.64,108.56,108.6,14590.0,108.62,108.64,108.56,108.6,14590.0
2017-01-13 15:30:00,108.59,108.59,108.49,108.53,20022.0,108.59,108.59,108.49,108.53,20022.0
2017-01-13 15:35:00,108.52,108.57,108.5,108.56,15778.0,108.52,108.57,108.5,108.56,15778.0
2017-01-13 15:40:00,108.56,108.6,108.51,108.51,47105.0,108.56,108.6,108.51,108.51,47105.0
2017-01-13 15:45:00,108.52,108.54,108.48,108.52,60923.0,108.52,108.54,108.48,108.52,60923.0
2017-01-13 15:50:00,108.53,108.55,108.48,108.49,40732.0,108.53,108.55,108.48,108.49,40732.0
2017-01-13 15:55:00,108.49,108.53,108.47,108.53,95915.0,108.49,108.53,108.47,108.53,95915.0
2017-01-17 09:30:00,107.79,107.99,107.53,107.65,59673.0,107.79,107.99,107.53,107.65,59673.0
2017-01-17 09:35:00,107.64,107.72,107.33,107.4,18756.0,107.64,107.72,107.33,107.4,18756.0
2017-01-17 09:40:00,107.44,107.72,107.4,107.54,16998.0,107.44,107.72,107.4,107.54,16998.0
2017-01-17 09:45:00,107.56,107.63,107.3,107.42,25538.0,107.56,107.63,107.3,107.42,25538.0
2017-01-17 09:50:00,107.42,107.48,107.06,107.41,36645.0,107.42,107.48,107.06,107.41,36645.0
2017-01-17 09:55:00,107.35,107.51,107.16,107.16,15816.0,107.35,107.51,107.16,107.16,15816.0
2017-01-17 10:00:00,107.13,107.32,107.06,107.22,13275.0,107.13,107.32,107.06,107.22,13275.0
2017-01-17 10:05:00,107.21,107.57,107.16,107.52,13744.0,107.21,107.57,107.16,107.52,13744.0
2017-01-17 10:10:00,107.54,107.64,107.47,107.5,8780.0,107.54,107.64,107.47,107.5,8780.0
2017-01-17 10:15:00,107.49,107.66,107.49,107.6,8166.0,107.49,107.66,107.49,107.6,8166.0
2017-01-17 10:20:00,107.62,107.7,107.56,107.56,9694.0,107.62,107.7,107.56,107.56,9694.0
2017-01-17 10:25:00,107.55,107.59,107.45,107.54,11156.0,107.55,107.59,107.45,107.54,11156.0
2017-01-17 10:30:00,107.54,107.58,107.48,107.57,7100.0,107.54,107.58,107.48,107.57,7100.0
2017-01-17 10:35:00,107.57,107.66,107.56,107.6,4600.0,107.57,107.66,107.56,107.6,4600.0
2017-01-17 10:40:00,107.59,107.7,107.54,107.59,6761.0,107.59,107.7,107.54,107.59,6761.0
2017-01-17 10:45:00,107.6,107.67,107.51,107.51,4256.0,107.6,107.67,107.51,107.51,4256.0
2017-01-17 10:50:00,107.5,107.58,107.49,107.56,5839.0,107.5,107.58,107.49,107.56,5839.0
2017-01-17 10:55:00,107.6,107.65,107.54,107.61,7654.0,107.6,107.65,107.54,107.61,7654.0
2017-01-17 11:00:00,107.62,107.66,107.45,107.5,10201.0,107.62,107.66,107.45,107.5,10201.0
2017-01-17 11:05:00,107.5,107.51,107.35,107.42,13868.0,107.5,107.51,107.35,107.42,13868.0
2017-01-17 11:10:00,107.42,107.48,107.29,107.3,6093.0,107.42,107.48,107.29,107.3,6093.0
2017-01-17 11:15:00,107.33,107.35,107.15,107.16,63963.0,107.33,107.35,107.15,107.16,63963.0
2017-01-17 11:20:00,107.18,107.25,107.17,107.25,5520.0,107.18,107.25,107.17,107.25,5520.0
2017-01-17 11:25:00,107.24,107.26,107.14,107.26,8575.0,107.24,107.26,107.14,107.26,8575.0
2017-01-17 11:30:00,107.25,107.25,107.11,107.13,18784.0,107.25,107.25,107.11,107.13,18784.0
2017-01-17 11:35:00,107.14,107.25,107.14,107.22,8831.0,107.14,107.25,107.14,107.22,8831.0
2017-01-17 11:40:00,107.23,107.29,107.22,107.22,4000.0,107.23,107.29,107.22,107.22,4000.0
2017-01-17 11:45:00,107.24,107.33,107.23,107.26,14053.0,107.24,107.33,107.23,107.26,14053.0
2017-01-17 11:50:00,107.24,107.34,107.24,107.32,10111.0,107.24,107.34,107.24,107.32,10111.0
2017-01-17 11:55:00,107.32,107.38,107.28,107.31,9359.0,107.32,107.38,107.28,107.31,9359.0
2017-01-17 12:00:00,107.31,107.39,107.3,107.34,20771.0,107.31,107.39,107.3,107.34,20771.0
2017-01-17 12:05:00,107.35,107.37,107.19,107.19,13397.0,107.35,107.37,107.19,107.19,13397.0
2017-01-17 12:10:00,107.2,107.23,107.13,107.21,32306.0,107.2,107.23,107.13,107.21,32306.0
2017-01-17 12:15:00,107.21,107.21,107.13,107.18,11763.0,107.21,107.21,107.13,107.18,11763.0
2017-01-17 12:20:00,107.2,107.23,107.14,107.19,16486.0,107.2,107.23,107.14,107.19,16486.0
2017-01-17 12:25:00,107.19,107.24,107.18,107.24,5945.0,107.19,107.24,107.18,107.24,5945.0
2017-01-17 12:30:00,107.27,107.27,107.2,107.25,5619.0,107.27,107.27,107.2,107.25,5619.0
2017-01-17 12:35:00,107.26,107.3,107.23,107.23,8060.0,107.26,107.3,107.23,107.23,8060.0
2017-01-17 12:40:00,107.24,107.3,107.24,107.25,6900.0,107.24,107.3,107.24,107.25,6900.0
2017-01-17 12:45:00,107.26,107.3,107.2,107.27,15960.0,107.26,107.3,107.2,107.27,15960.0
2017-01-17 12:50:00,107.27,107.33,107.25,107.25,5633.0,107.27,107.33,107.25,107.25,5633.0
2017-01-17 12:55:00,107.25,107.32,107.24,107.3,7315.0,107.25,107.32,107.24,107.3,7315.0
2017-01-17 13:00:00,107.3,107.38,107.26,107.26,11143.0,107.3,107.38,107.26,107.26,11143.0
2017-01-17 13:05:00,107.28,107.3,107.26,107.3,4336.0,107.28,107.3,107.26,107.3,4336.0
2017-01-17 13:10:00,107.3,107.39,107.29,107.39,13459.0,107.3,107.39,107.29,107.39,13459.0
2017-01-17 13:15:00,107.42,107.42,107.36,107.38,6359.0,107.42,107.42,107.36,107.38,6359.0
2017-01-17 13:20:00,107.4,107.44,107.38,107.44,4778.0,107.4,107.44,107.38,107.44,4778.0
2017-01-17 13:25:00,107.45,107.48,107.42,107.45,5627.0,107.45,107.48,107.42,107.45,5627.0
2017-01-17 13:30:00,107.46,107.51,107.45,107.48,5950.0,107.46,107.51,107.45,107.48,5950.0
2017-01-17 13:35:00,107.48,107.53,107.46,107.46,13424.0,107.48,107.53,107.46,107.46,13424.0
2017-01-17 13:40:00,107.47,107.53,107.47,107.5,3819.0,107.47,107.53,107.47,107.5,3819.0
2017-01-17 13:45:00,107.51,107.53,107.45,107.45,7825.0,107.51,107.53,107.45,107.45,7825.0
2017-01-17 13:50:00,107.45,107.48,107.37,107.38,5479.0,107.45,107.48,107.37,107.38,5479.0
2017-01-17 13:55:00,107.39,107.48,107.38,107.45,4199.0,107.39,107.48,107.38,107.45,4199.0
2017-01-17 14:00:00,107.46,107.55,107.46,107.54,19947.0,107.46,107.55,107.46,107.54,19947.0
2017-01-17 14:05:00,107.53,107.66,107.5,107.65,7278.0,107.53,107.66,107.5,107.65,7278.0
2017-01-17 14:10:00,107.62,107.63,107.56,107.62,12517.0,107.62,107.63,107.56,107.62,12517.0
2017-01-17 14:15:00,107.6,107.7,107.6,107.65,9563.0,107.6,107.7,107.6,107.65,9563.0
2017-01-17 14:20:00,107.66,107.66,107.51,107.52,4970.0,107.66,107.66,107.51,107.52,4970.0
2017-01-17 14:25:00,107.5,107.51,107.46,107.5,11352.0,107.5,107.51,107.46,107.5,11352.0
2017-01-17 14:30:00,107.5,107.59,107.49,107.57,16007.0,107.5,107.59,107.49,107.57,16007.0
2017-01-17 14:35:00,107.56,107.58,107.48,107.58,21449.0,107.56,107.58,107.48,107.58,21449.0
2017-01-17 14:40:00,107.56,107.73,107.53,107.73,18141.0,107.56,107.73,107.53,107.73,18141.0
2017-01-17 14:45:00,107.72,107.74,107.66,107.7,11731.0,107.72,107.74,107.66,107.7,11731.0
2017-01-17 14:50:00,107.7,107.7,107.58,107.63,15397.0,107.7,107.7,107.58,107.63,15397.0
2017-01-17 14:55:00,107.64,107.7,107.61,107.69,17207.0,107.64,107.7,107.61,107.69,17207.0
2017-01-17 15:00:00,107.7,107.7,107.59,107.66,26440.0,107.7,107.7,107.59,107.66,26440.0
2017-01-17 15:05:00,107.65,107.68,107.6,107.61,21874.0,107.65,107.68,107.6,107.61,21874.0
2017-01-17 15:10:00,107.62,107.71,107.62,107.68,18832.0,107.62,107.71,107.62,107.68,18832.0
2017-01-17 15:15:00,107.7,107.76,107.69,107.74,16440.0,107.7,107.76,107.69,107.74,16440.0
2017-01-17 15:20:00,107.74,107.78,107.72,107.72,17176.0,107.74,107.78,107.72,107.72,17176.0
2017-01-17 15:25:00,107.72,107.78,107.71,107.75,24530.0,107.72,107.78,107.71,107.75,24530.0
2017-01-17 15:30:00,107.76,107.85,107.73,107.83,19725.0,107.76,107.85,107.73,107.83,19725.0
2017-01-17 15:35:00,107.83,107.95,107.82,107.93,38386.0,107.83,107.95,107.82,107.93,38386.0
2017-01-17 15:40:00,107.91,108.02,107.91,108.0,59482.0,107.91,108.02,107.91,108.0,59482.0
2017-01-17 15:45:00,108.01,108.03,107.94,108.02,54480.0,108.01,108.03,107.94,108.02,54480.0
2017-01-17 15:50:00,108.05,108.05,107.95,108.02,41652.0,108.05,108.05,107.95,108.02,41652.0
2017-01-17 15:55:00,108.02,108.04,107.93,108.0,64242.0,108.02,108.04,107.93,108.0,64242.0
2017-01-18 09:30:00,108.5,108.5,107.53,107.77,95649.0,108.5,108.5,107.53,107.77,95649.0
2017-01-18 09:35:00,107.77,108.37,107.75,108.37,43494.0,107.77,108.37,107.75,108.37,43494.0
2017-01-18 09:40:00,108.44,108.69,108.36,108.54,30062.0,108.44,108.69,108.36,108.54,30062.0
2017-01-18 09:45:00,108.57,108.85,108.57,108.78,52712.0,108.57,108.85,108.57,108.78,52712.0
2017-01-18 09:50:00,108.78,108.89,108.6,108.81,25495.0,108.78,108.89,108.6,108.81,25495.0
2017-01-18 09:55:00,108.82,109.17,108.75,108.99,42830.0,108.82,109.17,108.75,108.99,42830.0
2017-01-18 10:00:00,108.97,108.98,108.79,108.93,37172.0,108.97,108.98,108.79,108.93,37172.0
2017-01-18 10:05:00,108.92,109.06,108.63,108.73,28234.0,108.92,109.06,108.63,108.73,28234.0
2017-01-18 10:10:00,108.74,108.96,108.71,108.93,119061.0,108.74,108.96,108.71,108.93,119061.0
2017-01-18 10:15:00,108.94,109.06,108.93,108.97,17576.0,108.94,109.06,108.93,108.97,17576.0
2017-01-18 10:20:00,108.97,109.14,108.96,108.98,25044.0,108.97,109.14,108.96,108.98,25044.0
2017-01-18 10:25:00,108.95,108.96,108.64,108.66,24342.0,108.95,108.96,108.64,108.66,24342.0
2017-01-18 10:30:00,108.64,108.75,108.59,108.65,31120.0,108.64,108.75,108.59,108.65,31120.0
2017-01-18 10:35:00,108.65,108.67,108.52,108.53,18059.0,108.65,108.67,108.52,108.53,18059.0
2017-01-18 10:40:00,108.5,108.55,108.3,108.33,27764.0,108.5,108.55,108.3,108.33,27764.0
2017-01-18 10:45:00,108.31,108.32,108.2,108.29,31433.0,108.31,108.32,108.2,108.29,31433.0
2017-01-18 10:50:00,108.3,108.3,108.11,108.14,16435.0,108.3,108.3,108.11,108.14,16435.0
2017-01-18 10:55:00,108.13,108.28,108.12,108.21,40005.0,108.13,108.28,108.12,108.21,40005.0
2017-01-18 11:00:00,108.21,108.29,108.15,108.15,22262.0,108.21,108.29,108.15,108.15,22262.0
2017-01-18 11:05:00,108.18,108.22,108.12,108.17,23623.0,108.18,108.22,108.12,108.17,23623.0
2017-01-18 11:10:00,108.18,108.32,108.18,108.26,55090.0,108.18,108.32,108.18,108.26,55090.0
2017-01-18 11:15:00,108.28,108.43,108.28,108.32,21563.0,108.28,108.43,108.28,108.32,21563.0
2017-01-18 11:20:00,108.33,108.49,108.3,108.48,10600.0,108.33,108.49,108.3,108.48,10600.0
2017-01-18 11:25:00,108.49,108.58,108.46,108.47,66533.0,108.49,108.58,108.46,108.47,66533.0
2017-01-18 11:30:00,108.5,108.54,108.4,108.43,12092.0,108.5,108.54,108.4,108.43,12092.0
2017-01-18 11:35:00,108.47,108.53,108.42,108.44,11358.0,108.47,108.53,108.42,108.44,11358.0
2017-01-18 11:40:00,108.46,108.56,108.44,108.47,11593.0,108.46,108.56,108.44,108.47,11593.0
2017-01-18 11:45:00,108.48,108.49,108.31,108.36,15397.0,108.48,108.49,108.31,108.36,15397.0
2017-01-18 11:50:00,108.34,108.35,108.29,108.33,6700.0,108.34,108.35,108.29,108.33,6700.0
2017-01-18 11:55:00,108.35,108.36,108.14,108.15,24981.0,108.35,108.36,108.14,108.15,24981.0
2017-01-18 12:00:00,108.15,108.36,108.11,108.33,15482.0,108.15,108.36,108.11,108.33,15482.0
2017-01-18 12:05:00,108.36,108.44,108.32,108.43,13950.0,108.36,108.44,108.32,108.43,13950.0
2017-01-18 12:10:00,108.44,108.51,108.43,108.43,11211.0,108.44,108.51,108.43,108.43,11211.0
2017-01-18 12:15:00,108.45,108.49,108.38,108.42,9754.0,108.45,108.49,108.38,108.42,9754.0
2017-01-18 12:20:00,108.44,108.46,108.36,108.45,7045.0,108.44,108.46,108.36,108.45,7045.0
2017-01-18 12:25:00,108.45,108.49,108.43,108.48,21946.0,108.45,108.49,108.43,108.48,21946.0
2017-01-18 12:30:00,108.49,108.52,108.42,108.51,17825.0,108.49,108.52,108.42,108.51,17825.0
2017-01-18 12:35:00,108.5,108.62,108.48,108.54,39497.0,108.5,108.62,108.48,108.54,39497.0
2017-01-18 12:40:00,108.54,108.61,108.51,108.58,22649.0,108.54,108.61,108.51,108.58,22649.0
2017-01-18 12:45:00,108.59,108.71,108.58,108.67,30708.0,108.59,108.71,108.58,108.67,30708.0
2017-01-18 12:50:00,108.7,108.75,108.64,108.64,15662.0,108.7,108.75,108.64,108.64,15662.0
2017-01-18 12:55:00,108.62,108.63,108.51,108.53,28770.0,108.62,108.63,108.51,108.53,28770.0
2017-01-18 13:00:00,108.5,108.63,108.5,108.59,18436.0,108.5,108.63,108.5,108.59,18436.0
2017-01-18 13:05:00,108.57,108.64,108.48,108.58,23649.0,108.57,108.64,108.48,108.58,23649.0
2017-01-18 13:10:00,108.55,108.55,108.46,108.53,9854.0,108.55,108.55,108.46,108.53,9854.0
2017-01-18 13:15:00,108.54,108.66,108.53,108.64,13872.0,108.54,108.66,108.53,108.64,13872.0
2017-01-18 13:20:00,108.64,108.64,108.51,108.56,23401.0,108.64,108.64,108.51,108.56,23401.0
2017-01-18 13:25:00,108.57,108.67,108.57,108.64,18641.0,108.57,108.67,108.57,108.64,18641.0
2017-01-18 13:30:00,108.65,108.72,108.64,108.69,27710.0,108.65,108.72,108.64,108.69,27710.0
2017-01-18 13:35:00,108.68,108.75,108.67,108.75,22321.0,108.68,108.75,108.67,108.75,22321.0
2017-01-18 13:40:00,108.75,108.83,108.75,108.81,15441.0,108.75,108.83,108.75,108.81,15441.0
2017-01-18 13:45:00,108.81,108.83,108.67,108.67,23186.0,108.81,108.83,108.67,108.67,23186.0
2017-01-18 13:50:00,108.67,108.75,108.67,108.74,10632.0,108.67,108.75,108.67,108.74,10632.0
2017-01-18 13:55:00,108.74,108.79,108.73,108.74,13248.0,108.74,108.79,108.73,108.74,13248.0
2017-01-18 14:00:00,108.74,108.84,108.72,108.78,11758.0,108.74,108.84,108.72,108.78,11758.0
2017-01-18 14:05:00,108.78,108.78,108.65,108.68,15348.0,108.78,108.78,108.65,108.68,15348.0
2017-01-18 14:10:00,108.68,108.69,108.61,108.68,12896.0,108.68,108.69,108.61,108.68,12896.0
2017-01-18 14:15:00,108.68,108.76,108.61,108.72,15115.0,108.68,108.76,108.61,108.72,15115.0
2017-01-18 14:20:00,108.74,108.79,108.69,108.76,17126.0,108.74,108.79,108.69,108.76,17126.0
2017-01-18 14:25:00,108.77,108.78,108.72,108.73,12487.0,108.77,108.78,108.72,108.73,12487.0
2017-01-18 14:30:00,108.73,108.78,108.7,108.73,17458.0,108.73,108.78,108.7,108.73,17458.0
2017-01-18 14:35:00,108.72,108.76,108.68,108.76,15767.0,108.72,108.76,108.68,108.76,15767.0
2017-01-18 14:40:00,108.76,108.76,108.72,108.75,17816.0,108.76,108.76,108.72,108.75,17816.0
2017-01-18 14:45:00,108.75,108.76,108.7,108.7,18736.0,108.75,108.76,108.7,108.7,18736.0
2017-01-18 14:50:00,108.7,108.76,108.69,108.76,15690.0,108.7,108.76,108.69,108.76,15690.0
2017-01-18 14:55:00,108.76,108.8,108.75,108.79,13107.0,108.76,108.8,108.75,108.79,13107.0
2017-01-18 15:00:00,108.78,108.83,108.74,108.81,20457.0,108.78,108.83,108.74,108.81,20457.0
2017-01-18 15:05:00,108.8,108.86,108.78,108.83,9549.0,108.8,108.86,108.78,108.83,9549.0
2017-01-18 15:10:00,108.83,108.88,108.82,108.85,12611.0,108.83,108.88,108.82,108.85,12611.0
2017-01-18 15:15:00,108.86,108.9,108.83,108.9,17175.0,108.86,108.9,108.83,108.9,17175.0
2017-01-18 15:20:00,108.93,108.93,108.84,108.85,18275.0,108.93,108.93,108.84,108.85,18275.0
2017-01-18 15:25:00,108.84,108.84,108.76,108.81,12963.0,108.84,108.84,108.76,108.81,12963.0
2017-01-18 15:30:00,108.82,108.84,108.81,108.82,28825.0,108.82,108.84,108.81,108.82,28825.0
2017-01-18 15:35:00,108.82,108.89,108.82,108.86,31086.0,108.82,108.89,108.82,108.86,31086.0
2017-01-18 15:40:00,108.87,108.87,108.77,108.79,40302.0,108.87,108.87,108.77,108.79,40302.0
2017-01-18 15:45:00,108.78,108.88,108.78,108.84,40534.0,108.78,108.88,108.78,108.84,40534.0
2017-01-18 15:50:00,108.84,108.88,108.81,108.83,55367.0,108.84,108.88,108.81,108.83,55367.0
2017-01-18 15:55:00,108.83,108.85,108.77,108.79,81156.0,108.83,108.85,108.77,108.79,81156.0
2017-01-19 09:30:00,108.63,108.71,108.34,108.64,46583.0,108.63,108.71,108.34,108.64,46583.0
2017-01-19 09:35:00,108.61,108.94,108.61,108.88,26522.0,108.61,108.94,108.61,108.88,26522.0
2017-01-19 09:40:00,108.94,109.06,108.69,108.8,80358.0,108.94,109.06,108.69,108.8,80358.0
2017-01-19 09:45:00,108.78,108.92,108.69,108.78,43166.0,108.78,108.92,108.69,108.78,43166.0
2017-01-19 09:50:00,108.76,108.86,108.71,108.72,18472.0,108.76,108.86,108.71,108.72,18472.0
2017-01-19 09:55:00,108.76,108.89,108.63,108.85,36380.0,108.76,108.89,108.63,108.85,36380.0
2017-01-19 10:00:00,108.85,108.9,108.59,108.86,40218.0,108.85,108.9,108.59,108.86,40218.0
2017-01-19 10:05:00,108.87,108.88,108.72,108.75,8951.0,108.87,108.88,108.72,108.75,8951.0
2017-01-19 10:10:00,108.76,108.76,108.5,108.56,21082.0,108.76,108.76,108.5,108.56,21082.0
2017-01-19 10:15:00,108.56,108.57,108.28,108.35,41840.0,108.56,108.57,108.28,108.35,41840.0
2017-01-19 10:20:00,108.33,108.44,108.24,108.36,25380.0,108.33,108.44,108.24,108.36,25380.0
2017-01-19 10:25:00,108.35,108.45,108.22,108.44,26472.0,108.35,108.45,108.22,108.44,26472.0
2017-01-19 10:30:00,108.44,108.5,108.31,108.31,19126.0,108.44,108.5,108.31,108.31,19126.0
2017-01-19 10:35:00,108.31,108.33,108.22,108.29,20972.0,108.31,108.33,108.22,108.29,20972.0
2017-01-19 10:40:00,108.27,108.27,108.18,108.18,9819.0,108.27,108.27,108.18,108.18,9819.0
2017-01-19 10:45:00,108.2,108.31,108.11,108.3,21055.0,108.2,108.31,108.11,108.3,21055.0
2017-01-19 10:50:00,108.3,108.31,108.04,108.18,33303.0,108.3,108.31,108.04,108.18,33303.0
2017-01-19 10:55:00,108.17,108.31,108.1,108.31,11252.0,108.17,108.31,108.1,108.31,11252.0
2017-01-19 11:00:00,108.29,108.39,108.23,108.29,15136.0,108.29,108.39,108.23,108.29,15136.0
2017-01-19 11:05:00,108.33,108.47,108.31,108.41,16545.0,108.33,108.47,108.31,108.41,16545.0
2017-01-19 11:10:00,108.44,108.48,108.34,108.42,13575.0,108.44,108.48,108.34,108.42,13575.0
2017-01-19 11:15:00,108.43,108.57,108.4,108.57,16173.0,108.43,108.57,108.4,108.57,16173.0
2017-01-19 11:20:00,108.59,108.68,108.59,108.65,10738.0,108.59,108.68,108.59,108.65,10738.0
2017-01-19 11:25:00,108.63,108.77,108.62,108.74,16968.0,108.63,108.77,108.62,108.74,16968.0
2017-01-19 11:30:00,108.73,108.81,108.65,108.81,32893.0,108.73,108.81,108.65,108.81,32893.0
2017-01-19 11:35:00,108.8,108.81,108.74,108.77,13781.0,108.8,108.81,108.74,108.77,13781.0
2017-01-19 11:40:00,108.79,108.97,108.78,108.91,12705.0,108.79,108.97,108.78,108.91,12705.0
2017-01-19 11:45:00,108.9,108.98,108.88,108.98,14558.0,108.9,108.98,108.88,108.98,14558.0
2017-01-19 11:50:00,108.94,108.95,108.65,108.67,47143.0,108.94,108.95,108.65,108.67,47143.0
2017-01-19 11:55:00,108.67,108.82,108.67,108.78,17641.0,108.67,108.82,108.67,108.78,17641.0
2017-01-19 12:00:00,108.77,108.98,108.77,108.96,30757.0,108.77,108.98,108.77,108.96,30757.0
2017-01-19 12:05:00,108.97,109.03,108.94,109.0,16287.0,108.97,109.03,108.94,109.0,16287.0
2017-01-19 12:10:00,109.0,109.08,108.97,109.06,21372.0,109.0,109.08,108.97,109.06,21372.0
2017-01-19 12:15:00,109.08,109.17,109.04,109.13,27379.0,109.08,109.17,109.04,109.13,27379.0
2017-01-19 12:20:00,109.15,109.2,109.07,109.14,18198.0,109.15,109.2,109.07,109.14,18198.0
2017-01-19 12:25:00,109.14,109.2,109.07,109.18,13849.0,109.14,109.2,109.07,109.18,13849.0
2017-01-19 12:30:00,109.2,109.21,109.02,109.02,14319.0,109.2,109.21,109.02,109.02,14319.0
2017-01-19 12:35:00,109.02,109.17,109.01,109.17,13520.0,109.02,109.17,109.01,109.17,13520.0
2017-01-19 12:40:00,109.18,109.2,109.1,109.15,11656.0,109.18,109.2,109.1,109.15,11656.0
2017-01-19 12:45:00,109.15,109.22,109.11,109.21,17452.0,109.15,109.22,109.11,109.21,17452.0
2017-01-19 12:50:00,109.19,109.4,109.18,109.39,48609.0,109.19,109.4,109.18,109.39,48609.0
2017-01-19 12:55:00,109.39,109.49,109.38,109.45,33892.0,109.39,109.49,109.38,109.45,33892.0
2017-01-19 13:00:00,109.44,109.5,109.35,109.48,24394.0,109.44,109.5,109.35,109.48,24394.0
2017-01-19 13:05:00,109.48,109.49,109.37,109.44,17501.0,109.48,109.49,109.37,109.44,17501.0
2017-01-19 13:10:00,109.44,109.5,109.42,109.48,21912.0,109.44,109.5,109.42,109.48,21912.0
2017-01-19 13:15:00,109.48,109.59,109.48,109.59,29848.0,109.48,109.59,109.48,109.59,29848.0
2017-01-19 13:20:00,109.59,109.75,109.58,109.74,38506.0,109.59,109.75,109.58,109.74,38506.0
2017-01-19 13:25:00,109.74,109.79,109.72,109.76,30948.0,109.74,109.79,109.72,109.76,30948.0
2017-01-19 13:30:00,109.75,109.79,109.63,109.69,26918.0,109.75,109.79,109.63,109.69,26918.0
2017-01-19 13:35:00,109.68,109.75,109.59,109.75,39056.0,109.68,109.75,109.59,109.75,39056.0
2017-01-19 13:40:00,109.76,109.78,109.74,109.76,35686.0,109.76,109.78,109.74,109.76,35686.0
2017-01-19 13:45:00,109.76,109.9,109.75,109.89,52549.0,109.76,109.9,109.75,109.89,52549.0
2017-01-19 13:50:00,109.89,109.98,109.87,109.94,35394.0,109.89,109.98,109.87,109.94,35394.0
2017-01-19 13:55:00,109.96,109.96,109.84,109.84,34385.0,109.96,109.96,109.84,109.84,34385.0
2017-01-19 14:00:00,109.84,109.87,109.73,109.8,43064.0,109.84,109.87,109.73,109.8,43064.0
2017-01-19 14:05:00,109.79,109.8,109.48,109.55,28320.0,109.79,109.8,109.48,109.55,28320.0
2017-01-19 14:10:00,109.54,109.62,109.48,109.52,42441.0,109.54,109.62,109.48,109.52,42441.0
2017-01-19 14:15:00,109.53,109.65,109.51,109.55,25827.0,109.53,109.65,109.51,109.55,25827.0
2017-01-19 14:20:00,109.55,109.75,109.49,109.75,30251.0,109.55,109.75,109.49,109.75,30251.0
2017-01-19 14:25:00,109.75,109.83,109.68,109.82,30915.0,109.75,109.83,109.68,109.82,30915.0
2017-01-19 14:30:00,109.81,109.81,109.73,109.8,27232.0,109.81,109.81,109.73,109.8,27232.0
2017-01-19 14:35:00,109.81,109.81,109.73,109.78,25247.0,109.81,109.81,109.73,109.78,25247.0
2017-01-19 14:40:00,109.78,109.8,109.72,109.78,27443.0,109.78,109.8,109.72,109.78,27443.0
2017-01-19 14:45:00,109.78,109.78,109.68,109.7,26497.0,109.78,109.78,109.68,109.7,26497.0
2017-01-19 14:50:00,109.72,109.76,109.69,109.69,32032.0,109.72,109.76,109.69,109.69,32032.0
2017-01-19 14:55:00,109.69,109.74,109.59,109.59,21380.0,109.69,109.74,109.59,109.59,21380.0
2017-01-19 15:00:00,109.6,109.65,109.57,109.65,30613.0,109.6,109.65,109.57,109.65,30613.0
2017-01-19 15:05:00,109.65,109.66,109.48,109.53,34883.0,109.65,109.66,109.48,109.53,34883.0
2017-01-19 15:10:00,109.54,109.6,109.47,109.6,28173.0,109.54,109.6,109.47,109.6,28173.0
2017-01-19 15:15:00,109.6,109.76,109.59,109.71,40364.0,109.6,109.76,109.59,109.71,40364.0
2017-01-19 15:20:00,109.7,109.76,109.69,109.75,41082.0,109.7,109.76,109.69,109.75,41082.0
2017-01-19 15:25:00,109.75,109.78,109.72,109.75,44749.0,109.75,109.78,109.72,109.75,44749.0
2017-01-19 15:30:00,109.76,109.76,109.67,109.7,53121.0,109.76,109.76,109.67,109.7,53121.0
2017-01-19 15:35:00,109.7,109.73,109.66,109.7,56445.0,109.7,109.73,109.66,109.7,56445.0
2017-01-19 15:40:00,109.7,109.74,109.57,109.63,57390.0,109.7,109.74,109.57,109.63,57390.0
2017-01-19 15:45:00,109.64,109.75,109.57,109.75,69128.0,109.64,109.75,109.57,109.75,69128.0
2017-01-19 15:50:00,109.75,109.85,109.75,109.84,138024.0,109.75,109.85,109.75,109.84,138024.0
2017-01-19 15:55:00,109.83,109.91,109.74,109.79,168401.0,109.83,109.91,109.74,109.79,168401.0
2017-01-20 09:30:00,110.02,110.25,109.8,110.25,240155.0,110.02,110.25,109.8,110.25,240155.0
2017-01-20 09:35:00,110.25,110.31,110.05,110.3,50214.0,110.25,110.31,110.05,110.3,50214.0
2017-01-20 09:40:00,110.35,110.63,110.35,110.5,58022.0,110.35,110.63,110.35,110.5,58022.0
2017-01-20 09:45:00,110.55,110.55,110.23,110.43,24942.0,110.55,110.55,110.23,110.43,24942.0
2017-01-20 09:50:00,110.45,110.61,110.4,110.6,13926.0,110.45,110.61,110.4,110.6,13926.0
2017-01-20 09:55:00,110.57,110.7,110.49,110.55,18994.0,110.57,110.7,110.49,110.55,18994.0
2017-01-20 10:00:00,110.58,110.63,110.21,110.21,19053.0,110.58,110.63,110.21,110.21,19053.0
2017-01-20 10:05:00,110.21,110.25,110.08,110.1,62400.0,110.21,110.25,110.08,110.1,62400.0
2017-01-20 10:10:00,110.11,110.2,110.02,110.11,27054.0,110.11,110.2,110.02,110.11,27054.0
2017-01-20 10:15:00,110.1,110.2,110.02,110.15,15049.0,110.1,110.2,110.02,110.15,15049.0
2017-01-20 10:20:00,110.14,110.16,109.75,109.76,15327.0,110.14,110.16,109.75,109.76,15327.0
2017-01-20 10:25:00,109.74,109.8,109.57,109.64,20125.0,109.74,109.8,109.57,109.64,20125.0
2017-01-20 10:30:00,109.62,109.77,109.62,109.72,18760.0,109.62,109.77,109.62,109.72,18760.0
2017-01-20 10:35:00,109.73,109.75,109.63,109.64,15023.0,109.73,109.75,109.63,109.64,15023.0
2017-01-20 10:40:00,109.64,109.73,109.61,109.69,11653.0,109.64,109.73,109.61,109.69,11653.0
2017-01-20 10:45:00,109.7,109.73,109.66,109.7,13277.0,109.7,109.73,109.66,109.7,13277.0
2017-01-20 10:50:00,109.69,109.73,109.61,109.7,16201.0,109.69,109.73,109.61,109.7,16201.0
2017-01-20 10:55:00,109.7,109.72,109.61,109.67,10939.0,109.7,109.72,109.61,109.67,10939.0
2017-01-20 11:00:00,109.68,109.82,109.67,109.82,19569.0,109.68,109.82,109.67,109.82,19569.0
2017-01-20 11:05:00,109.81,109.84,109.73,109.77,12497.0,109.81,109.84,109.73,109.77,12497.0
2017-01-20 11:10:00,109.79,109.85,109.74,109.85,7940.0,109.79,109.85,109.74,109.85,7940.0
2017-01-20 11:15:00,109.86,109.88,109.75,109.87,27022.0,109.86,109.88,109.75,109.87,27022.0
2017-01-20 11:20:00,109.87,110.12,109.87,110.06,25854.0,109.87,110.12,109.87,110.06,25854.0
2017-01-20 11:25:00,110.08,110.15,110.0,110.06,61059.0,110.08,110.15,110.0,110.06,61059.0
2017-01-20 11:30:00,110.08,110.09,109.96,110.02,19685.0,110.08,110.09,109.96,110.02,19685.0
2017-01-20 11:35:00,110.05,110.05,109.97,110.01,18581.0,110.05,110.05,109.97,110.01,18581.0
2017-01-20 11:40:00,110.0,110.11,109.97,110.11,18416.0,110.0,110.11,109.97,110.11,18416.0
2017-01-20 11:45:00,110.12,110.16,110.04,110.05,10021.0,110.12,110.16,110.04,110.05,10021.0
2017-01-20 11:50:00,110.05,110.17,110.04,110.16,42652.0,110.05,110.17,110.04,110.16,42652.0
2017-01-20 11:55:00,110.16,110.27,110.14,110.24,11022.0,110.16,110.27,110.14,110.24,11022.0
2017-01-20 12:00:00,110.26,110.37,110.25,110.27,25697.0,110.26,110.37,110.25,110.27,25697.0
2017-01-20 12:05:00,110.25,110.3,110.03,110.24,79198.0,110.25,110.3,110.03,110.24,79198.0
2017-01-20 12:10:00,110.19,110.25,110.02,110.14,27784.0,110.19,110.25,110.02,110.14,27784.0
2017-01-20 12:15:00,110.09,110.34,110.06,110.3,29570.0,110.09,110.34,110.06,110.3,29570.0
2017-01-20 12:20:00,110.27,110.34,110.22,110.29,7788.0,110.27,110.34,110.22,110.29,7788.0
2017-01-20 12:25:00,110.27,110.34,110.13,110.27,39053.0,110.27,110.34,110.13,110.27,39053.0
2017-01-20 12:30:00,110.27,110.27,110.09,110.2,40337.0,110.27,110.27,110.09,110.2,40337.0
2017-01-20 12:35:00,110.17,110.2,110.07,110.18,36002.0,110.17,110.2,110.07,110.18,36002.0
2017-01-20 12:40:00,110.19,110.27,110.17,110.24,10381.0,110.19,110.27,110.17,110.24,10381.0
2017-01-20 12:45:00,110.27,110.31,110.12,110.22,16487.0,110.27,110.31,110.12,110.22,16487.0
2017-01-20 12:50:00,110.21,110.32,110.19,110.24,12512.0,110.21,110.32,110.19,110.24,12512.0
2017-01-20 12:55:00,110.24,110.31,110.15,110.29,14586.0,110.24,110.31,110.15,110.29,14586.0
2017-01-20 13:00:00,110.28,110.32,110.24,110.26,23530.0,110.28,110.32,110.24,110.26,23530.0
2017-01-20 13:05:00,110.25,110.3,110.2,110.2,28741.0,110.25,110.3,110.2,110.2,28741.0
2017-01-20 13:10:00,110.21,110.28,110.18,110.26,24308.0,110.21,110.28,110.18,110.26,24308.0
2017-01-20 13:15:00,110.25,110.26,110.12,110.19,41977.0,110.25,110.26,110.12,110.19,41977.0
2017-01-20 13:20:00,110.21,110.21,110.12,110.15,23439.0,110.21,110.21,110.12,110.15,23439.0
2017-01-20 13:25:00,110.15,110.21,110.12,110.2,17832.0,110.15,110.21,110.12,110.2,17832.0
2017-01-20 13:30:00,110.21,110.28,110.16,110.18,11237.0,110.21,110.28,110.16,110.18,11237.0
2017-01-20 13:35:00,110.19,110.29,110.19,110.28,22765.0,110.19,110.29,110.19,110.28,22765.0
2017-01-20 13:40:00,110.3,110.33,110.25,110.26,10826.0,110.3,110.33,110.25,110.26,10826.0
2017-01-20 13:45:00,110.25,110.3,110.19,110.23,11751.0,110.25,110.3,110.19,110.23,11751.0
2017-01-20 13:50:00,110.23,110.29,110.23,110.28,14255.0,110.23,110.29,110.23,110.28,14255.0
2017-01-20 13:55:00,110.29,110.3,110.22,110.22,15522.0,110.29,110.3,110.22,110.22,15522.0
2017-01-20 14:00:00,110.21,110.29,110.19,110.25,14500.0,110.21,110.29,110.19,110.25,14500.0
2017-01-20 14:05:00,110.25,110.29,110.25,110.28,12434.0,110.25,110.29,110.25,110.28,12434.0
2017-01-20 14:10:00,110.27,110.29,110.24,110.27,13286.0,110.27,110.29,110.24,110.27,13286.0
2017-01-20 14:15:00,110.27,110.31,110.23,110.29,25062.0,110.27,110.31,110.23,110.29,25062.0
2017-01-20 14:20:00,110.3,110.3,110.18,110.24,27414.0,110.3,110.3,110.18,110.24,27414.0
2017-01-20 14:25:00,110.26,110.32,110.24,110.3,16993.0,110.26,110.32,110.24,110.3,16993.0
2017-01-20 14:30:00,110.29,110.4,110.29,110.38,22917.0,110.29,110.4,110.29,110.38,22917.0
2017-01-20 14:35:00,110.37,110.37,110.3,110.36,28420.0,110.37,110.37,110.3,110.36,28420.0
2017-01-20 14:40:00,110.35,110.41,110.34,110.38,17021.0,110.35,110.41,110.34,110.38,17021.0
2017-01-20 14:45:00,110.38,110.4,110.34,110.37,21509.0,110.38,110.4,110.34,110.37,21509.0
2017-01-20 14:50:00,110.36,110.42,110.36,110.38,13576.0,110.36,110.42,110.36,110.38,13576.0
2017-01-20 14:55:00,110.37,110.42,110.35,110.4,40162.0,110.37,110.42,110.35,110.4,40162.0
2017-01-20 15:00:00,110.4,110.48,110.39,110.47,29361.0,110.4,110.48,110.39,110.47,29361.0
2017-01-20 15:05:00,110.48,110.54,110.42,110.54,53456.0,110.48,110.54,110.42,110.54,53456.0
2017-01-20 15:10:00,110.54,110.6,110.51,110.54,25460.0,110.54,110.6,110.51,110.54,25460.0
2017-01-20 15:15:00,110.55,110.56,110.41,110.43,69720.0,110.55,110.56,110.41,110.43,69720.0
2017-01-20 15:20:00,110.44,110.51,110.42,110.48,50543.0,110.44,110.51,110.42,110.48,50543.0
2017-01-20 15:25:00,110.47,110.53,110.46,110.46,46493.0,110.47,110.53,110.46,110.46,46493.0
2017-01-20 15:30:00,110.47,110.55,110.47,110.51,46564.0,110.47,110.55,110.47,110.51,46564.0
2017-01-20 15:35:00,110.51,110.58,110.49,110.57,55173.0,110.51,110.58,110.49,110.57,55173.0
2017-01-20 15:40:00,110.57,110.6,110.56,110.59,44397.0,110.57,110.6,110.56,110.59,44397.0
2017-01-20 15:45:00,110.59,110.64,110.55,110.6,78475.0,110.59,110.64,110.55,110.6,78475.0
2017-01-20 15:50:00,110.6,110.66,110.58,110.63,64552.0,110.6,110.66,110.58,110.63,64552.0
2017-01-20 15:55:00,110.64,110.81,110.64,110.73,132273.0,110.64,110.81,110.64,110.73,132273.0
2017-01-23 09:30:00,110.71,111.73,110.7,111.73,103758.0,110.71,111.73,110.7,111.73,103758.0
2017-01-23 09:35:00,111.73,111.92,111.58,111.75,63529.0,111.73,111.92,111.58,111.75,63529.0
2017-01-23 09:40:00,111.79,111.84,111.56,111.61,110489.0,111.79,111.84,111.56,111.61,110489.0
2017-01-23 09:45:00,111.58,111.78,111.44,111.48,47643.0,111.58,111.78,111.44,111.48,47643.0
2017-01-23 09:50:00,111.49,111.55,111.3,111.37,88183.0,111.49,111.55,111.3,111.37,88183.0
2017-01-23 09:55:00,111.37,111.59,111.36,111.36,94158.0,111.37,111.59,111.36,111.36,94158.0
2017-01-23 10:00:00,111.36,111.57,111.36,111.5,42346.0,111.36,111.57,111.36,111.5,42346.0
2017-01-23 10:05:00,111.5,111.65,111.42,111.64,30654.0,111.5,111.65,111.42,111.64,30654.0
2017-01-23 10:10:00,111.64,111.64,111.41,111.44,28649.0,111.64,111.64,111.41,111.44,28649.0
2017-01-23 10:15:00,111.45,111.53,111.41,111.52,15647.0,111.45,111.53,111.41,111.52,15647.0
2017-01-23 10:20:00,111.51,111.75,111.47,111.75,16673.0,111.51,111.75,111.47,111.75,16673.0
2017-01-23 10:25:00,111.75,111.83,111.5,111.54,33403.0,111.75,111.83,111.5,111.54,33403.0
2017-01-23 10:30:00,111.55,111.57,111.09,111.11,21580.0,111.55,111.57,111.09,111.11,21580.0
2017-01-23 10:35:00,111.11,111.2,111.09,111.16,14978.0,111.11,111.2,111.09,111.16,14978.0
2017-01-23 10:40:00,111.16,111.35,111.16,111.32,23111.0,111.16,111.35,111.16,111.32,23111.0
2017-01-23 10:45:00,111.32,111.32,111.21,111.23,13147.0,111.32,111.32,111.21,111.23,13147.0
2017-01-23 10:50:00,111.21,111.31,111.2,111.26,21250.0,111.21,111.31,111.2,111.26,21250.0
2017-01-23 10:55:00,111.27,111.37,111.27,111.34,18105.0,111.27,111.37,111.27,111.34,18105.0
2017-01-23 11:00:00,111.34,111.37,111.23,111.25,22712.0,111.34,111.37,111.23,111.25,22712.0
2017-01-23 11:05:00,111.26,111.34,111.13,111.17,18487.0,111.26,111.34,111.13,111.17,18487.0
2017-01-23 11:10:00,111.17,111.22,111.03,111.03,22692.0,111.17,111.22,111.03,111.03,22692.0
2017-01-23 11:15:00,111.02,111.1,111.02,111.05,13819.0,111.02,111.1,111.02,111.05,13819.0
2017-01-23 11:20:00,111.06,111.11,110.75,110.75,30835.0,111.06,111.11,110.75,110.75,30835.0
2017-01-23 11:25:00,110.77,110.87,110.73,110.87,25655.0,110.77,110.87,110.73,110.87,25655.0
2017-01-23 11:30:00,110.86,110.95,110.76,110.82,29999.0,110.86,110.95,110.76,110.82,29999.0
2017-01-23 11:35:00,110.84,110.84,110.67,110.68,19191.0,110.84,110.84,110.67,110.68,19191.0
2017-01-23 11:40:00,110.69,110.7,110.61,110.62,22510.0,110.69,110.7,110.61,110.62,22510.0
2017-01-23 11:45:00,110.61,110.61,110.33,110.38,25139.0,110.61,110.61,110.33,110.38,25139.0
2017-01-23 11:50:00,110.39,110.4,110.3,110.39,13755.0,110.39,110.4,110.3,110.39,13755.0
2017-01-23 11:55:00,110.38,110.6,110.38,110.6,16070.0,110.38,110.6,110.38,110.6,16070.0
2017-01-23 12:00:00,110.62,110.7,110.61,110.64,19892.0,110.62,110.7,110.61,110.64,19892.0
2017-01-23 12:05:00,110.64,110.64,110.55,110.59,15663.0,110.64,110.64,110.55,110.59,15663.0
2017-01-23 12:10:00,110.59,110.63,110.54,110.61,11618.0,110.59,110.63,110.54,110.61,11618.0
2017-01-23 12:15:00,110.61,110.74,110.57,110.74,12087.0,110.61,110.74,110.57,110.74,12087.0
2017-01-23 12:20:00,110.73,110.88,110.71,110.82,20214.0,110.73,110.88,110.71,110.82,20214.0
2017-01-23 12:25:00,110.85,110.95,110.81,110.87,13128.0,110.85,110.95,110.81,110.87,13128.0
2017-01-23 12:30:00,110.88,110.94,110.84,110.94,10229.0,110.88,110.94,110.84,110.94,10229.0
2017-01-23 12:35:00,110.95,110.97,110.89,110.93,12827.0,110.95,110.97,110.89,110.93,12827.0
2017-01-23 12:40:00,110.92,111.02,110.91,110.96,13779.0,110.92,111.02,110.91,110.96,13779.0
2017-01-23 12:45:00,110.97,111.02,110.95,110.98,7830.0,110.97,111.02,110.95,110.98,7830.0
2017-01-23 12:50:00,110.99,111.02,110.95,110.98,13630.0,110.99,111.02,110.95,110.98,13630.0
2017-01-23 12:55:00,110.99,111.13,110.99,111.1,13251.0,110.99,111.13,110.99,111.1,13251.0
2017-01-23 13:00:00,111.09,111.11,111.04,111.1,15112.0,111.09,111.11,111.04,111.1,15112.0
2017-01-23 13:05:00,111.11,111.13,111.02,111.07,14856.0,111.11,111.13,111.02,111.07,14856.0
2017-01-23 13:10:00,111.08,111.1,111.07,111.08,8170.0,111.08,111.1,111.07,111.08,8170.0
2017-01-23 13:15:00,111.08,111.12,111.08,111.1,10617.0,111.08,111.12,111.08,111.1,10617.0
2017-01-23 13:20:00,111.1,111.2,111.07,111.12,15330.0,111.1,111.2,111.07,111.12,15330.0
2017-01-23 13:25:00,111.12,111.13,111.04,111.04,15373.0,111.12,111.13,111.04,111.04,15373.0
2017-01-23 13:30:00,111.05,111.18,111.05,111.14,13397.0,111.05,111.18,111.05,111.14,13397.0
2017-01-23 13:35:00,111.17,111.36,111.16,111.36,18029.0,111.17,111.36,111.16,111.36,18029.0
2017-01-23 13:40:00,111.37,111.38,111.3,111.32,14690.0,111.37,111.38,111.3,111.32,14690.0
2017-01-23 13:45:00,111.32,111.37,111.29,111.32,19569.0,111.32,111.37,111.29,111.32,19569.0
2017-01-23 13:50:00,111.3,111.32,111.17,111.19,21598.0,111.3,111.32,111.17,111.19,21598.0
2017-01-23 13:55:00,111.17,111.19,111.11,111.14,10378.0,111.17,111.19,111.11,111.14,10378.0
2017-01-23 14:00:00,111.14,111.15,111.04,111.09,16938.0,111.14,111.15,111.04,111.09,16938.0
2017-01-23 14:05:00,111.09,111.14,110.99,111.0,18353.0,111.09,111.14,110.99,111.0,18353.0
2017-01-23 14:10:00,111.01,111.05,110.93,110.96,13307.0,111.01,111.05,110.93,110.96,13307.0
2017-01-23 14:15:00,110.95,110.96,110.8,110.81,16176.0,110.95,110.96,110.8,110.81,16176.0
2017-01-23 14:20:00,110.82,110.83,110.72,110.77,23518.0,110.82,110.83,110.72,110.77,23518.0
2017-01-23 14:25:00,110.75,110.84,110.74,110.81,14181.0,110.75,110.84,110.74,110.81,14181.0
2017-01-23 14:30:00,110.81,110.97,110.8,110.94,21804.0,110.81,110.97,110.8,110.94,21804.0
2017-01-23 14:35:00,110.93,110.96,110.89,110.94,13622.0,110.93,110.96,110.89,110.94,13622.0
2017-01-23 14:40:00,110.95,110.97,110.86,110.94,9334.0,110.95,110.97,110.86,110.94,9334.0
2017-01-23 14:45:00,110.96,111.04,110.95,110.97,14366.0,110.96,111.04,110.95,110.97,14366.0
2017-01-23 14:50:00,110.96,111.01,110.93,110.93,11950.0,110.96,111.01,110.93,110.93,11950.0
2017-01-23 14:55:00,110.93,111.03,110.93,110.99,12460.0,110.93,111.03,110.93,110.99,12460.0
2017-01-23 15:00:00,110.98,111.01,110.98,110.99,9496.0,110.98,111.01,110.98,110.99,9496.0
2017-01-23 15:05:00,110.99,111.0,110.9,110.95,20973.0,110.99,111.0,110.9,110.95,20973.0
2017-01-23 15:10:00,110.96,110.99,110.88,110.88,19093.0,110.96,110.99,110.88,110.88,19093.0
2017-01-23 15:15:00,110.89,110.97,110.87,110.87,21622.0,110.89,110.97,110.87,110.87,21622.0
2017-01-23 15:20:00,110.88,111.02,110.88,111.01,21702.0,110.88,111.02,110.88,111.01,21702.0
2017-01-23 15:25:00,111.01,111.11,110.99,111.07,38428.0,111.01,111.11,110.99,111.07,38428.0
2017-01-23 15:30:00,111.07,111.08,111.01,111.05,24248.0,111.07,111.08,111.01,111.05,24248.0
2017-01-23 15:35:00,111.06,111.11,111.04,111.08,34455.0,111.06,111.11,111.04,111.08,34455.0
2017-01-23 15:40:00,111.08,111.11,111.02,111.04,41086.0,111.08,111.11,111.02,111.04,41086.0
2017-01-23 15:45:00,111.04,111.15,111.03,111.03,48890.0,111.04,111.15,111.03,111.03,48890.0
2017-01-23 15:50:00,111.02,111.02,110.9,110.92,83142.0,111.02,111.02,110.9,110.92,83142.0
2017-01-23 15:55:00,110.94,111.02,110.9,110.97,101964.0,110.94,111.02,110.9,110.97,101964.0
2017-01-24 09:30:00,111.46,112.86,111.34,112.52,157129.0,111.46,112.86,111.34,112.52,157129.0
2017-01-24 09:35:00,112.58,112.59,112.13,112.16,81091.0,112.58,112.59,112.13,112.16,81091.0
2017-01-24 09:40:00,112.18,112.23,111.81,112.02,90852.0,112.18,112.23,111.81,112.02,90852.0
2017-01-24 09:45:00,112.01,112.09,111.88,112.09,56311.0,112.01,112.09,111.88,112.09,56311.0
2017-01-24 09:50:00,112.1,112.17,111.95,112.09,43781.0,112.1,112.17,111.95,112.09,43781.0
2017-01-24 09:55:00,112.08,112.1,111.7,111.7,47210.0,112.08,112.1,111.7,111.7,47210.0
2017-01-24 10:00:00,111.72,111.77,111.65,111.67,51845.0,111.72,111.77,111.65,111.67,51845.0
2017-01-24 10:05:00,111.66,111.93,111.62,111.93,58378.0,111.66,111.93,111.62,111.93,58378.0
2017-01-24 10:10:00,111.93,112.09,111.89,112.09,95268.0,111.93,112.09,111.89,112.09,95268.0
2017-01-24 10:15:00,112.06,112.53,112.06,112.43,43847.0,112.06,112.53,112.06,112.43,43847.0
2017-01-24 10:20:00,112.44,112.67,112.41,112.56,41060.0,112.44,112.67,112.41,112.56,41060.0
2017-01-24 10:25:00,112.56,112.58,112.22,112.27,25943.0,112.56,112.58,112.22,112.27,25943.0
2017-01-24 10:30:00,112.29,112.43,112.26,112.35,19987.0,112.29,112.43,112.26,112.35,19987.0
2017-01-24 10:35:00,112.35,112.44,112.29,112.34,26525.0,112.35,112.44,112.29,112.34,26525.0
2017-01-24 10:40:00,112.36,112.42,112.25,112.32,28242.0,112.36,112.42,112.25,112.32,28242.0
2017-01-24 10:45:00,112.31,112.34,112.28,112.29,28161.0,112.31,112.34,112.28,112.29,28161.0
2017-01-24 10:50:00,112.28,112.33,112.23,112.27,34996.0,112.28,112.33,112.23,112.27,34996.0
2017-01-24 10:55:00,112.27,112.31,112.23,112.28,37946.0,112.27,112.31,112.23,112.28,37946.0
2017-01-24 11:00:00,112.26,112.35,112.24,112.34,54444.0,112.26,112.35,112.24,112.34,54444.0
2017-01-24 11:05:00,112.34,112.4,112.26,112.38,66849.0,112.34,112.4,112.26,112.38,66849.0
2017-01-24 11:10:00,112.38,112.41,112.33,112.41,18790.0,112.38,112.41,112.33,112.41,18790.0
2017-01-24 11:15:00,112.41,112.42,112.29,112.34,22906.0,112.41,112.42,112.29,112.34,22906.0
2017-01-24 11:20:00,112.34,112.4,112.28,112.39,22127.0,112.34,112.4,112.28,112.39,22127.0
2017-01-24 11:25:00,112.39,112.42,112.3,112.35,15984.0,112.39,112.42,112.3,112.35,15984.0
2017-01-24 11:30:00,112.36,112.61,112.36,112.59,34073.0,112.36,112.61,112.36,112.59,34073.0
2017-01-24 11:35:00,112.58,112.68,112.55,112.68,19193.0,112.58,112.68,112.55,112.68,19193.0
2017-01-24 11:40:00,112.68,112.74,112.63,112.65,22729.0,112.68,112.74,112.63,112.65,22729.0
2017-01-24 11:45:00,112.67,112.68,112.57,112.63,17651.0,112.67,112.68,112.57,112.63,17651.0
2017-01-24 11:50:00,112.64,112.73,112.6,112.68,28931.0,112.64,112.73,112.6,112.68,28931.0
2017-01-24 11:55:00,112.66,112.67,112.6,112.65,34708.0,112.66,112.67,112.6,112.65,34708.0
2017-01-24 12:00:00,112.66,112.72,112.58,112.63,29643.0,112.66,112.72,112.58,112.63,29643.0
2017-01-24 12:05:00,112.64,112.73,112.64,112.7,11363.0,112.64,112.73,112.64,112.7,11363.0
2017-01-24 12:10:00,112.71,112.8,112.71,112.77,20284.0,112.71,112.8,112.71,112.77,20284.0
2017-01-24 12:15:00,112.79,112.8,112.74,112.75,33227.0,112.79,112.8,112.74,112.75,33227.0
2017-01-24 12:20:00,112.74,112.81,112.74,112.8,26971.0,112.74,112.81,112.74,112.8,26971.0
2017-01-24 12:25:00,112.81,112.95,112.8,112.94,24329.0,112.81,112.95,112.8,112.94,24329.0
2017-01-24 12:30:00,112.94,112.98,112.87,112.97,37766.0,112.94,112.98,112.87,112.97,37766.0
2017-01-24 12:35:00,112.97,112.99,112.92,112.95,29679.0,112.97,112.99,112.92,112.95,29679.0
2017-01-24 12:40:00,112.95,113.02,112.93,113.02,28104.0,112.95,113.02,112.93,113.02,28104.0
2017-01-24 12:45:00,113.01,113.08,113.0,113.05,24173.0,113.01,113.08,113.0,113.05,24173.0
2017-01-24 12:50:00,113.03,113.28,113.02,113.26,34529.0,113.03,113.28,113.02,113.26,34529.0
2017-01-24 12:55:00,113.28,113.35,113.25,113.34,33014.0,113.28,113.35,113.25,113.34,33014.0
2017-01-24 13:00:00,113.35,113.35,113.18,113.3,42525.0,113.35,113.35,113.18,113.3,42525.0
2017-01-24 13:05:00,113.29,113.5,113.27,113.46,33485.0,113.29,113.5,113.27,113.46,33485.0
2017-01-24 13:10:00,113.46,113.53,113.44,113.45,20964.0,113.46,113.53,113.44,113.45,20964.0
2017-01-24 13:15:00,113.45,113.54,113.44,113.48,16950.0,113.45,113.54,113.44,113.48,16950.0
2017-01-24 13:20:00,113.47,113.48,113.28,113.32,21657.0,113.47,113.48,113.28,113.32,21657.0
2017-01-24 13:25:00,113.32,113.46,113.29,113.4,36356.0,113.32,113.46,113.29,113.4,36356.0
2017-01-24 13:30:00,113.38,113.52,113.38,113.48,18775.0,113.38,113.52,113.38,113.48,18775.0
2017-01-24 13:35:00,113.5,113.51,113.4,113.44,20738.0,113.5,113.51,113.4,113.44,20738.0
2017-01-24 13:40:00,113.45,113.62,113.45,113.58,26591.0,113.45,113.62,113.45,113.58,26591.0
2017-01-24 13:45:00,113.57,113.65,113.56,113.6,16636.0,113.57,113.65,113.56,113.6,16636.0
2017-01-24 13:50:00,113.59,113.6,113.53,113.53,18945.0,113.59,113.6,113.53,113.53,18945.0
2017-01-24 13:55:00,113.53,113.57,113.51,113.52,15817.0,113.53,113.57,113.51,113.52,15817.0
2017-01-24 14:00:00,113.52,113.58,113.49,113.57,21461.0,113.52,113.58,113.49,113.57,21461.0
2017-01-24 14:05:00,113.59,113.64,113.54,113.59,22007.0,113.59,113.64,113.54,113.59,22007.0
2017-01-24 14:10:00,113.6,113.62,113.5,113.59,35942.0,113.6,113.62,113.5,113.59,35942.0
2017-01-24 14:15:00,113.6,113.75,113.59,113.67,49556.0,113.6,113.75,113.59,113.67,49556.0
2017-01-24 14:20:00,113.67,113.69,113.6,113.61,24740.0,113.67,113.69,113.6,113.61,24740.0
2017-01-24 14:25:00,113.61,113.69,113.6,113.62,24546.0,113.61,113.69,113.6,113.62,24546.0
2017-01-24 14:30:00,113.62,113.71,113.61,113.69,24954.0,113.62,113.71,113.61,113.69,24954.0
2017-01-24 14:35:00,113.7,113.71,113.6,113.65,26134.0,113.7,113.71,113.6,113.65,26134.0
2017-01-24 14:40:00,113.65,113.75,113.65,113.7,18795.0,113.65,113.75,113.65,113.7,18795.0
2017-01-24 14:45:00,113.7,113.8,113.68,113.75,24361.0,113.7,113.8,113.68,113.75,24361.0
2017-01-24 14:50:00,113.76,113.95,113.76,113.89,34799.0,113.76,113.95,113.76,113.89,34799.0
2017-01-24 14:55:00,113.88,113.96,113.86,113.94,32108.0,113.88,113.96,113.86,113.94,32108.0
2017-01-24 15:00:00,113.93,114.07,113.92,114.02,34203.0,113.93,114.07,113.92,114.02,34203.0
2017-01-24 15:05:00,114.02,114.12,114.0,114.11,33863.0,114.02,114.12,114.0,114.11,33863.0
2017-01-24 15:10:00,114.09,114.17,114.06,114.17,31029.0,114.09,114.17,114.06,114.17,31029.0
2017-01-24 15:15:00,114.17,114.17,113.94,113.99,34184.0,114.17,114.17,113.94,113.99,34184.0
2017-01-24 15:20:00,113.99,114.09,113.98,114.06,32057.0,113.99,114.09,113.98,114.06,32057.0
2017-01-24 15:25:00,114.06,114.06,113.87,113.93,45531.0,114.06,114.06,113.87,113.93,45531.0
2017-01-24 15:30:00,113.93,113.99,113.89,113.97,35842.0,113.93,113.99,113.89,113.97,35842.0
2017-01-24 15:35:00,113.96,113.97,113.85,113.9,54408.0,113.96,113.97,113.85,113.9,54408.0
2017-01-24 15:40:00,113.91,113.91,113.81,113.84,38528.0,113.91,113.91,113.81,113.84,38528.0
2017-01-24 15:45:00,113.85,113.87,113.81,113.83,62090.0,113.85,113.87,113.81,113.83,62090.0
2017-01-24 15:50:00,113.82,113.83,113.74,113.74,94771.0,113.82,113.83,113.74,113.74,94771.0
2017-01-24 15:55:00,113.74,113.81,113.68,113.72,177199.0,113.74,113.81,113.68,113.72,177199.0
2017-01-25 09:30:00,113.79,114.4,113.66,114.34,250958.0,113.79,114.4,113.66,114.34,250958.0
2017-01-25 09:35:00,114.39,114.49,114.3,114.46,61411.0,114.39,114.49,114.3,114.46,61411.0
2017-01-25 09:40:00,114.48,114.57,114.2,114.21,51300.0,114.48,114.57,114.2,114.21,51300.0
2017-01-25 09:45:00,114.23,114.27,113.79,113.79,51480.0,114.23,114.27,113.79,113.79,51480.0
2017-01-25 09:50:00,113.81,113.86,113.6,113.82,43069.0,113.81,113.86,113.6,113.82,43069.0
2017-01-25 09:55:00,113.82,113.9,113.8,113.88,45347.0,113.82,113.9,113.8,113.88,45347.0
2017-01-25 10:00:00,113.86,113.87,113.79,113.86,33805.0,113.86,113.87,113.79,113.86,33805.0
2017-01-25 10:05:00,113.84,113.98,113.8,113.89,36455.0,113.84,113.98,113.8,113.89,36455.0
2017-01-25 10:10:00,113.89,113.89,113.76,113.76,42832.0,113.89,113.89,113.76,113.76,42832.0
2017-01-25 10:15:00,113.77,113.77,113.6,113.61,37029.0,113.77,113.77,113.6,113.61,37029.0
2017-01-25 10:20:00,113.61,113.65,113.54,113.61,45550.0,113.61,113.65,113.54,113.61,45550.0
2017-01-25 10:25:00,113.62,113.63,113.38,113.4,44931.0,113.62,113.63,113.38,113.4,44931.0
2017-01-25 10:30:00,113.4,113.62,113.29,113.52,68303.0,113.4,113.62,113.29,113.52,68303.0
2017-01-25 10:35:00,113.52,113.61,113.49,113.49,48983.0,113.52,113.61,113.49,113.49,48983.0
2017-01-25 10:40:00,113.5,113.59,113.42,113.52,37322.0,113.5,113.59,113.42,113.52,37322.0
2017-01-25 10:45:00,113.51,113.68,113.5,113.67,48305.0,113.51,113.68,113.5,113.67,48305.0
2017-01-25 10:50:00,113.67,113.82,113.61,113.82,28469.0,113.67,113.82,113.61,113.82,28469.0
2017-01-25 10:55:00,113.82,113.87,113.7,113.8,69750.0,113.82,113.87,113.7,113.8,69750.0
2017-01-25 11:00:00,113.78,113.84,113.73,113.82,56205.0,113.78,113.84,113.73,113.82,56205.0
2017-01-25 11:05:00,113.83,113.92,113.79,113.86,50752.0,113.83,113.92,113.79,113.86,50752.0
2017-01-25 11:10:00,113.86,113.86,113.73,113.79,84218.0,113.86,113.86,113.73,113.79,84218.0
2017-01-25 11:15:00,113.79,113.9,113.74,113.85,84004.0,113.79,113.9,113.74,113.85,84004.0
2017-01-25 11:20:00,113.85,113.86,113.74,113.8,48134.0,113.85,113.86,113.74,113.8,48134.0
2017-01-25 11:25:00,113.8,113.85,113.78,113.8,60773.0,113.8,113.85,113.78,113.8,60773.0
2017-01-25 11:30:00,113.8,113.87,113.77,113.81,41276.0,113.8,113.87,113.77,113.81,41276.0
2017-01-25 11:35:00,113.81,113.83,113.71,113.75,51347.0,113.81,113.83,113.71,113.75,51347.0
2017-01-25 11:40:00,113.79,113.88,113.79,113.88,18792.0,113.79,113.88,113.79,113.88,18792.0
2017-01-25 11:45:00,113.89,113.97,113.86,113.93,23596.0,113.89,113.97,113.86,113.93,23596.0
2017-01-25 11:50:00,113.93,114.05,113.84,113.84,37426.0,113.93,114.05,113.84,113.84,37426.0
2017-01-25 11:55:00,113.86,113.92,113.84,113.88,17215.0,113.86,113.92,113.84,113.88,17215.0
2017-01-25 12:00:00,113.88,113.91,113.84,113.86,17378.0,113.88,113.91,113.84,113.86,17378.0
2017-01-25 12:05:00,113.87,113.98,113.83,113.94,14770.0,113.87,113.98,113.83,113.94,14770.0
2017-01-25 12:10:00,113.94,113.94,113.84,113.86,26269.0,113.94,113.94,113.84,113.86,26269.0
2017-01-25 12:15:00,113.88,113.88,113.74,113.81,18749.0,113.88,113.88,113.74,113.81,18749.0
2017-01-25 12:20:00,113.81,113.93,113.74,113.9,30667.0,113.81,113.93,113.74,113.9,30667.0
2017-01-25 12:25:00,113.9,114.07,113.88,114.04,25200.0,113.9,114.07,113.88,114.04,25200.0
2017-01-25 12:30:00,114.02,114.07,113.99,114.05,25501.0,114.02,114.07,113.99,114.05,25501.0
2017-01-25 12:35:00,114.04,114.07,113.91,113.91,24236.0,114.04,114.07,113.91,113.91,24236.0
2017-01-25 12:40:00,113.92,114.02,113.9,113.95,57193.0,113.92,114.02,113.9,113.95,57193.0
2017-01-25 12:45:00,113.95,113.98,113.95,113.97,44042.0,113.95,113.98,113.95,113.97,44042.0
2017-01-25 12:50:00,113.95,114.07,113.94,114.05,18791.0,113.95,114.07,113.94,114.05,18791.0
2017-01-25 12:55:00,114.07,114.07,113.93,113.95,81734.0,114.07,114.07,113.93,113.95,81734.0
2017-01-25 13:00:00,113.96,114.04,113.95,113.99,18047.0,113.96,114.04,113.95,113.99,18047.0
2017-01-25 13:05:00,113.98,114.01,113.94,113.95,15007.0,113.98,114.01,113.94,113.95,15007.0
2017-01-25 13:10:00,113.96,114.02,113.95,114.02,14075.0,113.96,114.02,113.95,114.02,14075.0
2017-01-25 13:15:00,114.02,114.08,113.98,114.0,18779.0,114.02,114.08,113.98,114.0,18779.0
2017-01-25 13:20:00,113.99,114.0,113.92,113.93,13585.0,113.99,114.0,113.92,113.93,13585.0
2017-01-25 13:25:00,113.93,114.03,113.93,114.03,17901.0,113.93,114.03,113.93,114.03,17901.0
2017-01-25 13:30:00,114.04,114.08,113.98,114.02,14188.0,114.04,114.08,113.98,114.02,14188.0
2017-01-25 13:35:00,114.03,114.12,114.02,114.11,14178.0,114.03,114.12,114.02,114.11,14178.0
2017-01-25 13:40:00,114.11,114.13,114.06,114.1,18442.0,114.11,114.13,114.06,114.1,18442.0
2017-01-25 13:45:00,114.1,114.15,114.09,114.12,11299.0,114.1,114.15,114.09,114.12,11299.0
2017-01-25 13:50:00,114.12,114.2,114.1,114.18,13008.0,114.12,114.2,114.1,114.18,13008.0
2017-01-25 13:55:00,114.18,114.18,114.09,114.12,33222.0,114.18,114.18,114.09,114.12,33222.0
2017-01-25 14:00:00,114.13,114.18,114.09,114.09,16505.0,114.13,114.18,114.09,114.09,16505.0
2017-01-25 14:05:00,114.1,114.16,114.1,114.13,21262.0,114.1,114.16,114.1,114.13,21262.0
2017-01-25 14:10:00,114.11,114.12,114.03,114.03,26580.0,114.11,114.12,114.03,114.03,26580.0
2017-01-25 14:15:00,114.02,114.08,113.94,114.01,23829.0,114.02,114.08,113.94,114.01,23829.0
2017-01-25 14:20:00,114.02,114.07,113.99,114.01,21269.0,114.02,114.07,113.99,114.01,21269.0
2017-01-25 14:25:00,114.01,114.05,113.98,114.0,19766.0,114.01,114.05,113.98,114.0,19766.0
2017-01-25 14:30:00,114.0,114.09,113.99,114.08,41414.0,114.0,114.09,113.99,114.08,41414.0
2017-01-25 14:35:00,114.08,114.08,113.99,114.0,25829.0,114.08,114.08,113.99,114.0,25829.0
2017-01-25 14:40:00,114.01,114.02,113.98,114.02,42809.0,114.01,114.02,113.98,114.02,42809.0
2017-01-25 14:45:00,114.01,114.03,113.99,114.0,63803.0,114.01,114.03,113.99,114.0,63803.0
2017-01-25 14:50:00,113.99,114.02,113.96,114.01,34543.0,113.99,114.02,113.96,114.01,34543.0
2017-01-25 14:55:00,114.01,114.05,113.99,114.04,19866.0,114.01,114.05,113.99,114.04,19866.0
2017-01-25 15:00:00,114.06,114.14,114.04,114.06,25661.0,114.06,114.14,114.04,114.06,25661.0
2017-01-25 15:05:00,114.05,114.05,114.01,114.03,17629.0,114.05,114.05,114.01,114.03,17629.0
2017-01-25 15:10:00,114.02,114.09,114.0,114.07,23411.0,114.02,114.09,114.0,114.07,23411.0
2017-01-25 15:15:00,114.05,114.06,113.73,113.75,59402.0,114.05,114.06,113.73,113.75,59402.0
2017-01-25 15:20:00,113.76,113.88,113.73,113.85,66402.0,113.76,113.88,113.73,113.85,66402.0
2017-01-25 15:25:00,113.84,113.91,113.84,113.89,33251.0,113.84,113.91,113.84,113.89,33251.0
2017-01-25 15:30:00,113.88,113.99,113.86,113.98,51503.0,113.88,113.99,113.86,113.98,51503.0
2017-01-25 15:35:00,113.97,113.98,113.94,113.96,86831.0,113.97,113.98,113.94,113.96,86831.0
2017-01-25 15:40:00,113.97,114.05,113.97,114.03,37593.0,113.97,114.05,113.97,114.03,37593.0
2017-01-25 15:45:00,114.02,114.09,113.98,114.09,78477.0,114.02,114.09,113.98,114.09,78477.0
2017-01-25 15:50:00,114.09,114.16,114.08,114.15,89021.0,114.09,114.16,114.08,114.15,89021.0
2017-01-25 15:55:00,114.15,114.29,114.13,114.26,146118.0,114.15,114.29,114.13,114.26,146118.0
2017-01-26 09:30:00,113.79,114.4,113.5,114.33,127692.0,113.79,114.4,113.5,114.33,127692.0
2017-01-26 09:35:00,114.32,114.44,114.06,114.11,24183.0,114.32,114.44,114.06,114.11,24183.0
2017-01-26 09:40:00,114.14,114.18,113.95,114.02,77944.0,114.14,114.18,113.95,114.02,77944.0
2017-01-26 09:45:00,114.05,114.12,113.71,113.85,36361.0,114.05,114.12,113.71,113.85,36361.0
2017-01-26 09:50:00,113.88,113.95,113.57,113.69,34010.0,113.88,113.95,113.57,113.69,34010.0
2017-01-26 09:55:00,113.69,113.82,113.59,113.68,45981.0,113.69,113.82,113.59,113.68,45981.0
2017-01-26 10:00:00,113.69,113.95,113.66,113.84,28802.0,113.69,113.95,113.66,113.84,28802.0
2017-01-26 10:05:00,113.84,113.88,113.71,113.83,48615.0,113.84,113.88,113.71,113.83,48615.0
2017-01-26 10:10:00,113.85,113.93,113.75,113.86,34900.0,113.85,113.93,113.75,113.86,34900.0
2017-01-26 10:15:00,113.86,113.87,113.66,113.69,15539.0,113.86,113.87,113.66,113.69,15539.0
2017-01-26 10:20:00,113.67,113.69,113.29,113.29,18325.0,113.67,113.69,113.29,113.29,18325.0
2017-01-26 10:25:00,113.29,113.4,113.12,113.13,34157.0,113.29,113.4,113.12,113.13,34157.0
2017-01-26 10:30:00,113.16,113.21,113.13,113.16,25225.0,113.16,113.21,113.13,113.16,25225.0
2017-01-26 10:35:00,113.16,113.3,113.13,113.19,30466.0,113.16,113.3,113.13,113.19,30466.0
2017-01-26 10:40:00,113.19,113.35,113.19,113.3,37384.0,113.19,113.35,113.19,113.3,37384.0
2017-01-26 10:45:00,113.32,113.45,113.32,113.38,18004.0,113.32,113.45,113.32,113.38,18004.0
2017-01-26 10:50:00,113.39,113.39,113.15,113.16,17978.0,113.39,113.39,113.15,113.16,17978.0
2017-01-26 10:55:00,113.16,113.18,112.96,113.06,34400.0,113.16,113.18,112.96,113.06,34400.0
2017-01-26 11:00:00,113.07,113.09,112.85,112.85,60918.0,113.07,113.09,112.85,112.85,60918.0
2017-01-26 11:05:00,112.85,113.02,112.84,113.02,55530.0,112.85,113.02,112.84,113.02,55530.0
2017-01-26 11:10:00,113.05,113.14,113.01,113.1,22990.0,113.05,113.14,113.01,113.1,22990.0
2017-01-26 11:15:00,113.11,113.14,112.97,113.0,23815.0,113.11,113.14,112.97,113.0,23815.0
2017-01-26 11:20:00,113.02,113.02,112.9,112.98,21828.0,113.02,113.02,112.9,112.98,21828.0
2017-01-26 11:25:00,112.98,113.05,112.95,113.0,16724.0,112.98,113.05,112.95,113.0,16724.0
2017-01-26 11:30:00,113.01,113.01,112.88,112.89,21106.0,113.01,113.01,112.88,112.89,21106.0
2017-01-26 11:35:00,112.91,113.09,112.89,112.98,103624.0,112.91,113.09,112.89,112.98,103624.0
2017-01-26 11:40:00,112.98,113.16,112.98,113.09,20310.0,112.98,113.16,112.98,113.09,20310.0
2017-01-26 11:45:00,113.11,113.16,113.07,113.11,18101.0,113.11,113.16,113.07,113.11,18101.0
2017-01-26 11:50:00,113.13,113.13,113.07,113.1,10850.0,113.13,113.13,113.07,113.1,10850.0
2017-01-26 11:55:00,113.09,113.11,113.05,113.05,10519.0,113.09,113.11,113.05,113.05,10519.0
2017-01-26 12:00:00,113.05,113.21,113.04,113.21,16508.0,113.05,113.21,113.04,113.21,16508.0
2017-01-26 12:05:00,113.21,113.25,113.16,113.23,14783.0,113.21,113.25,113.16,113.23,14783.0
2017-01-26 12:10:00,113.22,113.37,113.22,113.36,15764.0,113.22,113.37,113.22,113.36,15764.0
2017-01-26 12:15:00,113.37,113.4,113.34,113.4,8941.0,113.37,113.4,113.34,113.4,8941.0
2017-01-26 12:20:00,113.41,113.41,113.27,113.27,15574.0,113.41,113.41,113.27,113.27,15574.0
2017-01-26 12:25:00,113.28,113.33,113.27,113.29,15538.0,113.28,113.33,113.27,113.29,15538.0
2017-01-26 12:30:00,113.3,113.33,113.24,113.24,12212.0,113.3,113.33,113.24,113.24,12212.0
2017-01-26 12:35:00,113.25,113.32,113.22,113.27,12874.0,113.25,113.32,113.22,113.27,12874.0
2017-01-26 12:40:00,113.26,113.26,113.16,113.19,19682.0,113.26,113.26,113.16,113.19,19682.0
2017-01-26 12:45:00,113.19,113.2,113.13,113.16,16242.0,113.19,113.2,113.13,113.16,16242.0
2017-01-26 12:50:00,113.15,113.23,113.15,113.17,12793.0,113.15,113.23,113.15,113.17,12793.0
2017-01-26 12:55:00,113.17,113.17,113.08,113.11,14146.0,113.17,113.17,113.08,113.11,14146.0
2017-01-26 13:00:00,113.11,113.11,113.01,113.02,22263.0,113.11,113.11,113.01,113.02,22263.0
2017-01-26 13:05:00,113.05,113.1,113.01,113.07,18505.0,113.05,113.1,113.01,113.07,18505.0
2017-01-26 13:10:00,113.08,113.08,112.98,112.98,8659.0,113.08,113.08,112.98,112.98,8659.0
2017-01-26 13:15:00,112.99,113.0,112.87,112.88,16316.0,112.99,113.0,112.87,112.88,16316.0
2017-01-26 13:20:00,112.88,112.93,112.86,112.93,12024.0,112.88,112.93,112.86,112.93,12024.0
2017-01-26 13:25:00,112.91,112.92,112.86,112.88,9329.0,112.91,112.92,112.86,112.88,9329.0
2017-01-26 13:30:00,112.89,112.92,112.84,112.88,14151.0,112.89,112.92,112.84,112.88,14151.0
2017-01-26 13:35:00,112.88,112.94,112.83,112.83,16008.0,112.88,112.94,112.83,112.83,16008.0
2017-01-26 13:40:00,112.84,112.85,112.78,112.8,14902.0,112.84,112.85,112.78,112.8,14902.0
2017-01-26 13:45:00,112.8,112.86,112.75,112.84,20845.0,112.8,112.86,112.75,112.84,20845.0
2017-01-26 13:50:00,112.86,112.91,112.81,112.82,40601.0,112.86,112.91,112.81,112.82,40601.0
2017-01-26 13:55:00,112.82,112.9,112.82,112.84,22215.0,112.82,112.9,112.82,112.84,22215.0
2017-01-26 14:00:00,112.84,112.91,112.82,112.89,36882.0,112.84,112.91,112.82,112.89,36882.0
2017-01-26 14:05:00,112.89,112.93,112.83,112.9,34969.0,112.89,112.93,112.83,112.9,34969.0
2017-01-26 14:10:00,112.9,113.04,112.85,113.0,35440.0,112.9,113.04,112.85,113.0,35440.0
2017-01-26 14:15:00,113.01,113.08,112.95,113.03,36866.0,113.01,113.08,112.95,113.03,36866.0
2017-01-26 14:20:00,113.05,113.2,113.03,113.19,9452.0,113.05,113.2,113.03,113.19,9452.0
2017-01-26 14:25:00,113.2,113.31,113.18,113.29,16830.0,113.2,113.31,113.18,113.29,16830.0
2017-01-26 14:30:00,113.3,113.32,113.23,113.24,19574.0,113.3,113.32,113.23,113.24,19574.0
2017-01-26 14:35:00,113.25,113.33,113.22,113.24,24041.0,113.25,113.33,113.22,113.24,24041.0
2017-01-26 14:40:00,113.25,113.27,113.07,113.13,30600.0,113.25,113.27,113.07,113.13,30600.0
2017-01-26 14:45:00,113.11,113.18,113.09,113.09,17758.0,113.11,113.18,113.09,113.09,17758.0
2017-01-26 14:50:00,113.11,113.13,113.01,113.08,10089.0,113.11,113.13,113.01,113.08,10089.0
2017-01-26 14:55:00,113.09,113.12,112.97,112.97,14914.0,113.09,113.12,112.97,112.97,14914.0
2017-01-26 15:00:00,113.0,113.09,112.98,113.08,11675.0,113.0,113.09,112.98,113.08,11675.0
2017-01-26 15:05:00,113.07,113.1,112.98,112.99,14779.0,113.07,113.1,112.98,112.99,14779.0
2017-01-26 15:10:00,113.01,113.07,112.95,113.07,16407.0,113.01,113.07,112.95,113.07,16407.0
2017-01-26 15:15:00,113.05,113.09,113.03,113.03,14552.0,113.05,113.09,113.03,113.03,14552.0
2017-01-26 15:20:00,113.04,113.04,112.96,112.99,11542.0,113.04,113.04,112.96,112.99,11542.0
2017-01-26 15:25:00,113.0,113.07,113.0,113.01,21736.0,113.0,113.07,113.0,113.01,21736.0
2017-01-26 15:30:00,113.02,113.06,113.0,113.05,18804.0,113.02,113.06,113.0,113.05,18804.0
2017-01-26 15:35:00,113.05,113.08,113.0,113.05,62955.0,113.05,113.08,113.0,113.05,62955.0
2017-01-26 15:40:00,113.05,113.06,112.73,112.73,79013.0,113.05,113.06,112.73,112.73,79013.0
2017-01-26 15:45:00,112.74,113.05,112.74,113.05,78487.0,112.74,113.05,112.74,113.05,78487.0
2017-01-26 15:50:00,113.06,113.06,112.91,112.98,79042.0,113.06,113.06,112.91,112.98,79042.0
2017-01-26 15:55:00,112.98,113.02,112.87,112.88,94190.0,112.98,113.02,112.87,112.88,94190.0
2017-01-27 09:30:00,113.07,113.45,113.07,113.25,58410.0,113.07,113.45,113.07,113.25,58410.0
2017-01-27 09:35:00,113.3,113.34,112.89,112.96,23353.0,113.3,113.34,112.89,112.96,23353.0
2017-01-27 09:40:00,113.03,113.09,112.75,112.75,17851.0,113.03,113.09,112.75,112.75,17851.0
2017-01-27 09:45:00,112.79,113.06,112.77,112.96,25819.0,112.79,113.06,112.77,112.96,25819.0
2017-01-27 09:50:00,113.03,113.19,113.01,113.01,8025.0,113.03,113.19,113.01,113.01,8025.0
2017-01-27 09:55:00,113.05,113.1,112.94,113.08,12852.0,113.05,113.1,112.94,113.08,12852.0
2017-01-27 10:00:00,113.06,113.06,112.85,112.91,23805.0,113.06,113.06,112.85,112.91,23805.0
2017-01-27 10:05:00,112.9,112.95,112.82,112.89,22818.0,112.9,112.95,112.82,112.89,22818.0
2017-01-27 10:10:00,112.85,112.95,112.8,112.88,33483.0,112.85,112.95,112.8,112.88,33483.0
2017-01-27 10:15:00,112.89,112.98,112.86,112.95,11027.0,112.89,112.98,112.86,112.95,11027.0
2017-01-27 10:20:00,112.96,113.07,112.91,112.99,11248.0,112.96,113.07,112.91,112.99,11248.0
2017-01-27 10:25:00,112.99,113.15,112.98,113.04,10369.0,112.99,113.15,112.98,113.04,10369.0
2017-01-27 10:30:00,113.04,113.14,113.04,113.12,6368.0,113.04,113.14,113.04,113.12,6368.0
2017-01-27 10:35:00,113.15,113.28,113.07,113.07,29196.0,113.15,113.28,113.07,113.07,29196.0
2017-01-27 10:40:00,113.06,113.22,113.03,113.22,21082.0,113.06,113.22,113.03,113.22,21082.0
2017-01-27 10:45:00,113.21,113.31,113.2,113.31,21384.0,113.21,113.31,113.2,113.31,21384.0
2017-01-27 10:50:00,113.31,113.32,113.22,113.25,9896.0,113.31,113.32,113.22,113.25,9896.0
2017-01-27 10:55:00,113.27,113.3,113.22,113.27,10122.0,113.27,113.3,113.22,113.27,10122.0
2017-01-27 11:00:00,113.27,113.33,113.23,113.25,12566.0,113.27,113.33,113.23,113.25,12566.0
2017-01-27 11:05:00,113.24,113.35,113.17,113.32,12947.0,113.24,113.35,113.17,113.32,12947.0
2017-01-27 11:10:00,113.33,113.45,113.33,113.45,14578.0,113.33,113.45,113.33,113.45,14578.0
2017-01-27 11:15:00,113.41,113.43,113.37,113.4,8631.0,113.41,113.43,113.37,113.4,8631.0
2017-01-27 11:20:00,113.41,113.42,113.26,113.28,10816.0,113.41,113.42,113.26,113.28,10816.0
2017-01-27 11:25:00,113.29,113.42,113.26,113.33,9525.0,113.29,113.42,113.26,113.33,9525.0
2017-01-27 11:30:00,113.36,113.42,113.27,113.32,8903.0,113.36,113.42,113.27,113.32,8903.0
2017-01-27 11:35:00,113.32,113.37,113.28,113.29,6976.0,113.32,113.37,113.28,113.29,6976.0
2017-01-27 11:40:00,113.29,113.38,113.28,113.33,10214.0,113.29,113.38,113.28,113.33,10214.0
2017-01-27 11:45:00,113.31,113.43,113.29,113.42,6152.0,113.31,113.43,113.29,113.42,6152.0
2017-01-27 11:50:00,113.44,113.52,113.43,113.46,26488.0,113.44,113.52,113.43,113.46,26488.0
2017-01-27 11:55:00,113.46,113.46,113.4,113.45,6442.0,113.46,113.46,113.4,113.45,6442.0
2017-01-27 12:00:00,113.41,113.45,113.39,113.43,5947.0,113.41,113.45,113.39,113.43,5947.0
2017-01-27 12:05:00,113.44,113.45,113.34,113.34,4434.0,113.44,113.45,113.34,113.34,4434.0
2017-01-27 12:10:00,113.34,113.38,113.32,113.38,5563.0,113.34,113.38,113.32,113.38,5563.0
2017-01-27 12:15:00,113.38,113.4,113.32,113.33,8005.0,113.38,113.4,113.32,113.33,8005.0
2017-01-27 12:20:00,113.32,113.41,113.28,113.37,9534.0,113.32,113.41,113.28,113.37,9534.0
2017-01-27 12:25:00,113.37,113.45,113.33,113.43,11069.0,113.37,113.45,113.33,113.43,11069.0
2017-01-27 12:30:00,113.43,113.49,113.43,113.44,5125.0,113.43,113.49,113.43,113.44,5125.0
2017-01-27 12:35:00,113.43,113.48,113.4,113.42,17131.0,113.43,113.48,113.4,113.42,17131.0
2017-01-27 12:40:00,113.43,113.47,113.4,113.47,6085.0,113.43,113.47,113.4,113.47,6085.0
2017-01-27 12:45:00,113.46,113.5,113.46,113.48,2759.0,113.46,113.5,113.46,113.48,2759.0
2017-01-27 12:50:00,113.49,113.57,113.43,113.43,8335.0,113.49,113.57,113.43,113.43,8335.0
2017-01-27 12:55:00,113.44,113.48,113.42,113.47,7387.0,113.44,113.48,113.42,113.47,7387.0
2017-01-27 13:00:00,113.47,113.51,113.43,113.43,8401.0,113.47,113.51,113.43,113.43,8401.0
2017-01-27 13:05:00,113.41,113.44,113.4,113.42,5777.0,113.41,113.44,113.4,113.42,5777.0
2017-01-27 13:10:00,113.44,113.46,113.4,113.42,6825.0,113.44,113.46,113.4,113.42,6825.0
2017-01-27 13:15:00,113.42,113.44,113.35,113.35,30179.0,113.42,113.44,113.35,113.35,30179.0
2017-01-27 13:20:00,113.36,113.41,113.35,113.39,9878.0,113.36,113.41,113.35,113.39,9878.0
2017-01-27 13:25:00,113.4,113.44,113.37,113.42,5095.0,113.4,113.44,113.37,113.42,5095.0
2017-01-27 13:30:00,113.44,113.44,113.41,113.42,2600.0,113.44,113.44,113.41,113.42,2600.0
2017-01-27 13:35:00,113.4,113.46,113.4,113.45,15962.0,113.4,113.46,113.4,113.45,15962.0
2017-01-27 13:40:00,113.43,113.5,113.4,113.49,13185.0,113.43,113.5,113.4,113.49,13185.0
2017-01-27 13:45:00,113.49,113.52,113.4,113.4,10285.0,113.49,113.52,113.4,113.4,10285.0
2017-01-27 13:50:00,113.4,113.42,113.35,113.35,15970.0,113.4,113.42,113.35,113.35,15970.0
2017-01-27 13:55:00,113.37,113.46,113.35,113.35,9018.0,113.37,113.46,113.35,113.35,9018.0
2017-01-27 14:00:00,113.35,113.48,113.35,113.47,9523.0,113.35,113.48,113.35,113.47,9523.0
2017-01-27 14:05:00,113.47,113.49,113.44,113.44,7885.0,113.47,113.49,113.44,113.44,7885.0
2017-01-27 14:10:00,113.46,113.55,113.46,113.52,17519.0,113.46,113.55,113.46,113.52,17519.0
2017-01-27 14:15:00,113.51,113.54,113.46,113.46,10993.0,113.51,113.54,113.46,113.46,10993.0
2017-01-27 14:20:00,113.46,113.46,113.41,113.44,8141.0,113.46,113.46,113.41,113.44,8141.0
2017-01-27 14:25:00,113.44,113.51,113.44,113.51,15130.0,113.44,113.51,113.44,113.51,15130.0
2017-01-27 14:30:00,113.52,113.64,113.5,113.63,11058.0,113.52,113.64,113.5,113.63,11058.0
2017-01-27 14:35:00,113.63,113.66,113.57,113.6,12625.0,113.63,113.66,113.57,113.6,12625.0
2017-01-27 14:40:00,113.6,113.68,113.58,113.64,16170.0,113.6,113.68,113.58,113.64,16170.0
2017-01-27 14:45:00,113.64,113.67,113.62,113.65,6622.0,113.64,113.67,113.62,113.65,6622.0
2017-01-27 14:50:00,113.65,113.65,113.51,113.54,14084.0,113.65,113.65,113.51,113.54,14084.0
2017-01-27 14:55:00,113.53,113.6,113.49,113.5,14634.0,113.53,113.6,113.49,113.5,14634.0
2017-01-27 15:00:00,113.52,113.55,113.51,113.53,9033.0,113.52,113.55,113.51,113.53,9033.0
2017-01-27 15:05:00,113.54,113.59,113.54,113.57,11459.0,113.54,113.59,113.54,113.57,11459.0
2017-01-27 15:10:00,113.56,113.6,113.55,113.57,14747.0,113.56,113.6,113.55,113.57,14747.0
2017-01-27 15:15:00,113.57,113.61,113.56,113.59,17183.0,113.57,113.61,113.56,113.59,17183.0
2017-01-27 15:20:00,113.58,113.7,113.58,113.68,47250.0,113.58,113.7,113.58,113.68,47250.0
2017-01-27 15:25:00,113.68,113.72,113.68,113.7,38050.0,113.68,113.72,113.68,113.7,38050.0
2017-01-27 15:30:00,113.69,113.79,113.68,113.73,35871.0,113.69,113.79,113.68,113.73,35871.0
2017-01-27 15:35:00,113.72,113.76,113.72,113.73,20316.0,113.72,113.76,113.72,113.73,20316.0
2017-01-27 15:40:00,113.73,113.77,113.7,113.77,22807.0,113.73,113.77,113.7,113.77,22807.0
2017-01-27 15:45:00,113.78,113.88,113.77,113.88,51477.0,113.78,113.88,113.77,113.88,51477.0
2017-01-27 15:50:00,113.89,113.92,113.85,113.9,64518.0,113.89,113.92,113.85,113.9,64518.0
2017-01-27 15:55:00,113.9,114.01,113.86,114.0,131950.0,113.9,114.01,113.86,114.0,131950.0
2017-01-30 09:30:00,113.22,113.5,112.9,113.06,74732.0,113.22,113.5,112.9,113.06,74732.0
2017-01-30 09:35:00,113.0,113.33,112.96,113.29,36958.0,113.0,113.33,112.96,113.29,36958.0
2017-01-30 09:40:00,113.25,113.41,113.16,113.28,27452.0,113.25,113.41,113.16,113.28,27452.0
2017-01-30 09:45:00,113.25,113.36,113.1,113.15,40859.0,113.25,113.36,113.1,113.15,40859.0
2017-01-30 09:50:00,113.15,113.22,112.93,113.07,18327.0,113.15,113.22,112.93,113.07,18327.0
2017-01-30 09:55:00,113.01,113.15,112.97,113.11,38910.0,113.01,113.15,112.97,113.11,38910.0
2017-01-30 10:00:00,113.1,113.13,112.93,113.03,35635.0,113.1,113.13,112.93,113.03,35635.0
2017-01-30 10:05:00,113.0,113.12,112.76,112.76,24625.0,113.0,113.12,112.76,112.76,24625.0
2017-01-30 10:10:00,112.79,112.81,112.49,112.6,61334.0,112.79,112.81,112.49,112.6,61334.0
2017-01-30 10:15:00,112.57,112.73,112.45,112.45,35874.0,112.57,112.73,112.45,112.45,35874.0
2017-01-30 10:20:00,112.46,112.63,112.42,112.62,38700.0,112.46,112.63,112.42,112.62,38700.0
2017-01-30 10:25:00,112.56,112.62,112.44,112.47,11621.0,112.56,112.62,112.44,112.47,11621.0
2017-01-30 10:30:00,112.46,112.55,112.46,112.55,18749.0,112.46,112.55,112.46,112.55,18749.0
2017-01-30 10:35:00,112.54,112.65,112.26,112.42,33630.0,112.54,112.65,112.26,112.42,33630.0
2017-01-30 10:40:00,112.44,112.53,112.36,112.47,32859.0,112.44,112.53,112.36,112.47,32859.0
2017-01-30 10:45:00,112.45,112.59,112.39,112.55,31755.0,112.45,112.59,112.39,112.55,31755.0
2017-01-30 10:50:00,112.55,112.59,112.49,112.5,23627.0,112.55,112.59,112.49,112.5,23627.0
2017-01-30 10:55:00,112.47,112.7,112.45,112.61,25179.0,112.47,112.7,112.45,112.61,25179.0
2017-01-30 11:00:00,112.61,112.63,112.48,112.5,20202.0,112.61,112.63,112.48,112.5,20202.0
2017-01-30 11:05:00,112.5,112.77,112.5,112.77,31189.0,112.5,112.77,112.5,112.77,31189.0
2017-01-30 11:10:00,112.75,112.98,112.75,112.98,44100.0,112.75,112.98,112.75,112.98,44100.0
2017-01-30 11:15:00,112.98,112.99,112.74,112.83,29825.0,112.98,112.99,112.74,112.83,29825.0
2017-01-30 11:20:00,112.86,112.92,112.85,112.9,12423.0,112.86,112.92,112.85,112.9,12423.0
2017-01-30 11:25:00,112.88,112.89,112.67,112.67,17027.0,112.88,112.89,112.67,112.67,17027.0
2017-01-30 11:30:00,112.69,112.73,112.57,112.57,15111.0,112.69,112.73,112.57,112.57,15111.0
2017-01-30 11:35:00,112.59,112.77,112.59,112.77,21167.0,112.59,112.77,112.59,112.77,21167.0
2017-01-30 11:40:00,112.8,112.85,112.76,112.8,15750.0,112.8,112.85,112.76,112.8,15750.0
2017-01-30 11:45:00,112.81,112.85,112.75,112.75,11229.0,112.81,112.85,112.75,112.75,11229.0
2017-01-30 11:50:00,112.77,112.81,112.59,112.63,37987.0,112.77,112.81,112.59,112.63,37987.0
2017-01-30 11:55:00,112.64,112.76,112.61,112.76,13306.0,112.64,112.76,112.61,112.76,13306.0
2017-01-30 12:00:00,112.76,112.82,112.68,112.78,18121.0,112.76,112.82,112.68,112.78,18121.0
2017-01-30 12:05:00,112.78,112.91,112.74,112.89,13794.0,112.78,112.91,112.74,112.89,13794.0
2017-01-30 12:10:00,112.89,112.95,112.81,112.95,12855.0,112.89,112.95,112.81,112.95,12855.0
2017-01-30 12:15:00,112.96,113.04,112.94,113.04,14280.0,112.96,113.04,112.94,113.04,14280.0
2017-01-30 12:20:00,113.05,113.08,112.96,113.01,19919.0,113.05,113.08,112.96,113.01,19919.0
2017-01-30 12:25:00,113.01,113.03,112.96,112.98,9885.0,113.01,113.03,112.96,112.98,9885.0
2017-01-30 12:30:00,112.97,112.97,112.91,112.95,7901.0,112.97,112.97,112.91,112.95,7901.0
2017-01-30 12:35:00,112.94,113.08,112.92,113.08,13633.0,112.94,113.08,112.92,113.08,13633.0
2017-01-30 12:40:00,113.06,113.11,112.99,113.1,11153.0,113.06,113.11,112.99,113.1,11153.0
2017-01-30 12:45:00,113.09,113.09,113.0,113.02,5646.0,113.09,113.09,113.0,113.02,5646.0
2017-01-30 12:50:00,113.02,113.06,112.97,113.05,6250.0,113.02,113.06,112.97,113.05,6250.0
2017-01-30 12:55:00,113.04,113.04,112.98,113.04,3360.0,113.04,113.04,112.98,113.04,3360.0
2017-01-30 13:00:00,113.02,113.08,113.02,113.08,4009.0,113.02,113.08,113.02,113.08,4009.0
2017-01-30 13:05:00,113.08,113.19,113.05,113.17,8782.0,113.08,113.19,113.05,113.17,8782.0
2017-01-30 13:10:00,113.16,113.2,113.1,113.17,5233.0,113.16,113.2,113.1,113.17,5233.0
2017-01-30 13:15:00,113.14,113.14,113.08,113.11,8239.0,113.14,113.14,113.08,113.11,8239.0
2017-01-30 13:20:00,113.09,113.14,113.08,113.1,7761.0,113.09,113.14,113.08,113.1,7761.0
2017-01-30 13:25:00,113.09,113.19,113.06,113.15,12923.0,113.09,113.19,113.06,113.15,12923.0
2017-01-30 13:30:00,113.19,113.21,113.12,113.18,7946.0,113.19,113.21,113.12,113.18,7946.0
2017-01-30 13:35:00,113.2,113.2,113.1,113.14,5448.0,113.2,113.2,113.1,113.14,5448.0
2017-01-30 13:40:00,113.13,113.18,113.1,113.17,10243.0,113.13,113.18,113.1,113.17,10243.0
2017-01-30 13:45:00,113.15,113.19,113.09,113.19,7521.0,113.15,113.19,113.09,113.19,7521.0
2017-01-30 13:50:00,113.19,113.21,113.15,113.21,15378.0,113.19,113.21,113.15,113.21,15378.0
2017-01-30 13:55:00,113.21,113.28,113.2,113.27,11678.0,113.21,113.28,113.2,113.27,11678.0
2017-01-30 14:00:00,113.29,113.34,113.23,113.34,12703.0,113.29,113.34,113.23,113.34,12703.0
2017-01-30 14:05:00,113.32,113.4,113.31,113.39,11465.0,113.32,113.4,113.31,113.39,11465.0
2017-01-30 14:10:00,113.39,113.39,113.34,113.38,6801.0,113.39,113.39,113.34,113.38,6801.0
2017-01-30 14:15:00,113.35,113.36,113.31,113.36,6303.0,113.35,113.36,113.31,113.36,6303.0
2017-01-30 14:20:00,113.37,113.4,113.32,113.36,7876.0,113.37,113.4,113.32,113.36,7876.0
2017-01-30 14:25:00,113.39,113.56,113.38,113.51,14041.0,113.39,113.56,113.38,113.51,14041.0
2017-01-30 14:30:00,113.5,113.55,113.45,113.46,8341.0,113.5,113.55,113.45,113.46,8341.0
2017-01-30 14:35:00,113.45,113.46,113.42,113.45,7707.0,113.45,113.46,113.42,113.45,7707.0
2017-01-30 14:40:00,113.46,113.48,113.41,113.47,8045.0,113.46,113.48,113.41,113.47,8045.0
2017-01-30 14:45:00,113.49,113.5,113.41,113.42,7294.0,113.49,113.5,113.41,113.42,7294.0
2017-01-30 14:50:00,113.41,113.48,113.41,113.46,23228.0,113.41,113.48,113.41,113.46,23228.0
2017-01-30 14:55:00,113.47,113.67,113.47,113.66,23639.0,113.47,113.67,113.47,113.66,23639.0
2017-01-30 15:00:00,113.67,113.67,113.49,113.5,16042.0,113.67,113.67,113.49,113.5,16042.0
2017-01-30 15:05:00,113.51,113.56,113.48,113.52,34561.0,113.51,113.56,113.48,113.52,34561.0
2017-01-30 15:10:00,113.53,113.55,113.5,113.55,5146.0,113.53,113.55,113.5,113.55,5146.0
2017-01-30 15:15:00,113.56,113.56,113.48,113.51,26725.0,113.56,113.56,113.48,113.51,26725.0
2017-01-30 15:20:00,113.51,113.55,113.45,113.45,45693.0,113.51,113.55,113.45,113.45,45693.0
2017-01-30 15:25:00,113.45,113.54,113.43,113.52,45467.0,113.45,113.54,113.43,113.52,45467.0
2017-01-30 15:30:00,113.51,113.63,113.51,113.63,23438.0,113.51,113.63,113.51,113.63,23438.0
2017-01-30 15:35:00,113.62,113.62,113.54,113.57,22231.0,113.62,113.62,113.54,113.57,22231.0
2017-01-30 15:40:00,113.57,113.77,113.57,113.75,49764.0,113.57,113.77,113.57,113.75,49764.0
2017-01-30 15:45:00,113.74,113.8,113.74,113.77,46424.0,113.74,113.8,113.74,113.77,46424.0
2017-01-30 15:50:00,113.78,113.87,113.78,113.78,36175.0,113.78,113.87,113.78,113.78,36175.0
2017-01-30 15:55:00,113.8,113.86,113.74,113.8,69208.0,113.8,113.86,113.74,113.8,69208.0
2017-01-31 09:30:00,113.22,113.59,113.0,113.53,53383.0,113.22,113.59,113.0,113.53,53383.0
2017-01-31 09:35:00,113.53,113.75,113.39,113.42,13226.0,113.53,113.75,113.39,113.42,13226.0
2017-01-31 09:40:00,113.46,113.51,113.14,113.24,25303.0,113.46,113.51,113.14,113.24,25303.0
2017-01-31 09:45:00,113.21,113.26,113.05,113.18,14143.0,113.21,113.26,113.05,113.18,14143.0
2017-01-31 09:50:00,113.17,113.38,113.11,113.23,18910.0,113.17,113.38,113.11,113.23,18910.0
2017-01-31 09:55:00,113.23,113.29,113.17,113.23,11170.0,113.23,113.29,113.17,113.23,11170.0
2017-01-31 10:00:00,113.2,113.23,113.03,113.03,20555.0,113.2,113.23,113.03,113.03,20555.0
2017-01-31 10:05:00,113.05,113.13,112.93,112.93,13388.0,113.05,113.13,112.93,112.93,13388.0
2017-01-31 10:10:00,112.89,112.92,112.69,112.86,20922.0,112.89,112.92,112.69,112.86,20922.0
2017-01-31 10:15:00,112.83,113.21,112.83,113.15,18060.0,112.83,113.21,112.83,113.15,18060.0
2017-01-31 10:20:00,113.21,113.25,113.15,113.2,7490.0,113.21,113.25,113.15,113.2,7490.0
2017-01-31 10:25:00,113.18,113.31,113.16,113.17,7958.0,113.18,113.31,113.16,113.17,7958.0
2017-01-31 10:30:00,113.18,113.26,113.1,113.26,8923.0,113.18,113.26,113.1,113.26,8923.0
2017-01-31 10:35:00,113.27,113.3,113.08,113.14,11622.0,113.27,113.3,113.08,113.14,11622.0
2017-01-31 10:40:00,113.13,113.13,112.94,112.95,7817.0,113.13,113.13,112.94,112.95,7817.0
2017-01-31 10:45:00,112.95,113.07,112.93,112.99,23197.0,112.95,113.07,112.93,112.99,23197.0
2017-01-31 10:50:00,112.97,113.04,112.96,112.96,13892.0,112.97,113.04,112.96,112.96,13892.0
2017-01-31 10:55:00,112.95,113.13,112.95,113.08,8174.0,112.95,113.13,112.95,113.08,8174.0
2017-01-31 11:00:00,113.07,113.15,113.03,113.15,10976.0,113.07,113.15,113.03,113.15,10976.0
2017-01-31 11:05:00,113.18,113.18,113.05,113.08,18031.0,113.18,113.18,113.05,113.08,18031.0
2017-01-31 11:10:00,113.09,113.16,113.07,113.14,5341.0,113.09,113.16,113.07,113.14,5341.0
2017-01-31 11:15:00,113.16,113.18,113.13,113.15,6278.0,113.16,113.18,113.13,113.15,6278.0
2017-01-31 11:20:00,113.17,113.25,113.13,113.16,7058.0,113.17,113.25,113.13,113.16,7058.0
2017-01-31 11:25:00,113.16,113.18,113.08,113.08,6662.0,113.16,113.18,113.08,113.08,6662.0
2017-01-31 11:30:00,113.1,113.1,112.88,112.93,10190.0,113.1,113.1,112.88,112.93,10190.0
2017-01-31 11:35:00,112.91,112.91,112.84,112.9,7860.0,112.91,112.91,112.84,112.9,7860.0
2017-01-31 11:40:00,112.87,112.88,112.83,112.87,8597.0,112.87,112.88,112.83,112.87,8597.0
2017-01-31 11:45:00,112.86,112.87,112.76,112.82,7020.0,112.86,112.87,112.76,112.82,7020.0
2017-01-31 11:50:00,112.82,112.92,112.81,112.89,5341.0,112.82,112.92,112.81,112.89,5341.0
2017-01-31 11:55:00,112.89,112.89,112.74,112.8,69595.0,112.89,112.89,112.74,112.8,69595.0
2017-01-31 12:00:00,112.81,112.89,112.8,112.89,6324.0,112.81,112.89,112.8,112.89,6324.0
2017-01-31 12:05:00,112.88,113.05,112.87,113.05,10848.0,112.88,113.05,112.87,113.05,10848.0
2017-01-31 12:10:00,113.02,113.04,112.99,113.02,4911.0,113.02,113.04,112.99,113.02,4911.0
2017-01-31 12:15:00,113.05,113.11,113.0,113.08,6436.0,113.05,113.11,113.0,113.08,6436.0
2017-01-31 12:20:00,113.07,113.14,113.07,113.12,5505.0,113.07,113.14,113.07,113.12,5505.0
2017-01-31 12:25:00,113.13,113.2,113.13,113.17,4200.0,113.13,113.2,113.13,113.17,4200.0
2017-01-31 12:30:00,113.2,113.2,113.05,113.08,8417.0,113.2,113.2,113.05,113.08,8417.0
2017-01-31 12:35:00,113.08,113.11,113.0,113.0,18372.0,113.08,113.11,113.0,113.0,18372.0
2017-01-31 12:40:00,113.01,113.07,113.0,113.06,7523.0,113.01,113.07,113.0,113.06,7523.0
2017-01-31 12:45:00,113.05,113.06,113.02,113.02,6050.0,113.05,113.06,113.02,113.02,6050.0
2017-01-31 12:50:00,113.02,113.04,112.98,113.02,4319.0,113.02,113.04,112.98,113.02,4319.0
2017-01-31 12:55:00,113.0,113.01,112.97,113.0,4000.0,113.0,113.01,112.97,113.0,4000.0
2017-01-31 13:00:00,112.99,113.01,112.9,112.94,15916.0,112.99,113.01,112.9,112.94,15916.0
2017-01-31 13:05:00,112.93,112.97,112.91,112.92,11108.0,112.93,112.97,112.91,112.92,11108.0
2017-01-31 13:10:00,112.93,112.97,112.83,112.87,12906.0,112.93,112.97,112.83,112.87,12906.0
2017-01-31 13:15:00,112.85,112.96,112.85,112.93,6720.0,112.85,112.96,112.85,112.93,6720.0
2017-01-31 13:20:00,112.93,112.99,112.9,112.99,7083.0,112.93,112.99,112.9,112.99,7083.0
2017-01-31 13:25:00,113.0,113.12,112.99,113.12,5918.0,113.0,113.12,112.99,113.12,5918.0
2017-01-31 13:30:00,113.12,113.15,113.01,113.02,9421.0,113.12,113.15,113.01,113.02,9421.0
2017-01-31 13:35:00,113.03,113.05,112.98,113.05,6449.0,113.03,113.05,112.98,113.05,6449.0
2017-01-31 13:40:00,113.06,113.06,112.92,112.95,8387.0,113.06,113.06,112.92,112.95,8387.0
2017-01-31 13:45:00,112.96,113.01,112.93,112.95,24487.0,112.96,113.01,112.93,112.95,24487.0
2017-01-31 13:50:00,112.95,112.96,112.84,112.87,21534.0,112.95,112.96,112.84,112.87,21534.0
2017-01-31 13:55:00,112.87,112.89,112.81,112.88,7632.0,112.87,112.89,112.81,112.88,7632.0
2017-01-31 14:00:00,112.88,112.97,112.84,112.91,12336.0,112.88,112.97,112.84,112.91,12336.0
2017-01-31 14:05:00,112.91,112.98,112.89,112.98,6305.0,112.91,112.98,112.89,112.98,6305.0
2017-01-31 14:10:00,112.98,112.99,112.93,112.99,7572.0,112.98,112.99,112.93,112.99,7572.0
2017-01-31 14:15:00,113.0,113.04,112.95,112.98,11252.0,113.0,113.04,112.95,112.98,11252.0
2017-01-31 14:20:00,112.99,113.12,112.99,113.12,11410.0,112.99,113.12,112.99,113.12,11410.0
2017-01-31 14:25:00,113.12,113.13,113.08,113.12,6164.0,113.12,113.13,113.08,113.12,6164.0
2017-01-31 14:30:00,113.13,113.16,113.09,113.12,6742.0,113.13,113.16,113.09,113.12,6742.0
2017-01-31 14:35:00,113.1,113.24,113.1,113.24,9923.0,113.1,113.24,113.1,113.24,9923.0
2017-01-31 14:40:00,113.24,113.3,113.19,113.28,9653.0,113.24,113.3,113.19,113.28,9653.0
2017-01-31 14:45:00,113.29,113.3,113.2,113.26,11805.0,113.29,113.3,113.2,113.26,11805.0
2017-01-31 14:50:00,113.28,113.29,113.21,113.23,11032.0,113.28,113.29,113.21,113.23,11032.0
2017-01-31 14:55:00,113.23,113.29,113.16,113.26,9308.0,113.23,113.29,113.16,113.26,9308.0
2017-01-31 15:00:00,113.26,113.34,113.24,113.29,18073.0,113.26,113.34,113.24,113.29,18073.0
2017-01-31 15:05:00,113.27,113.28,113.23,113.25,8237.0,113.27,113.28,113.23,113.25,8237.0
2017-01-31 15:10:00,113.25,113.31,113.25,113.3,12036.0,113.25,113.31,113.25,113.3,12036.0
2017-01-31 15:15:00,113.3,113.3,113.2,113.23,13486.0,113.3,113.3,113.2,113.23,13486.0
2017-01-31 15:20:00,113.23,113.32,113.22,113.26,12702.0,113.23,113.32,113.22,113.26,12702.0
2017-01-31 15:25:00,113.26,113.29,113.22,113.25,19010.0,113.26,113.29,113.22,113.25,19010.0
2017-01-31 15:30:00,113.24,113.39,113.24,113.35,22967.0,113.24,113.39,113.24,113.35,22967.0
2017-01-31 15:35:00,113.35,113.37,113.33,113.34,14288.0,113.35,113.37,113.33,113.34,14288.0
2017-01-31 15:40:00,113.33,113.38,113.31,113.36,33905.0,113.33,113.38,113.31,113.36,33905.0
2017-01-31 15:45:00,113.36,113.41,113.34,113.34,28394.0,113.36,113.41,113.34,113.34,28394.0
2017-01-31 15:50:00,113.34,113.38,113.3,113.31,56966.0,113.34,113.38,113.3,113.31,56966.0
2017-01-31 15:55:00,113.3,113.4,113.27,113.4,96233.0,113.3,113.4,113.27,113.4,96233.0
2017-02-01 09:30:00,113.31,113.57,113.12,113.5,92028.0,113.31,113.57,113.12,113.5,92028.0
2017-02-01 09:35:00,113.64,113.64,112.99,113.03,24497.0,113.64,113.64,112.99,113.03,24497.0
2017-02-01 09:40:00,113.0,113.16,112.9,113.0,19270.0,113.0,113.16,112.9,113.0,19270.0
2017-02-01 09:45:00,112.97,113.28,112.91,113.23,29789.0,112.97,113.28,112.91,113.23,29789.0
2017-02-01 09:50:00,113.24,113.27,113.05,113.2,16484.0,113.24,113.27,113.05,113.2,16484.0
2017-02-01 09:55:00,113.2,113.25,112.97,113.02,12750.0,113.2,113.25,112.97,113.02,12750.0
2017-02-01 10:00:00,113.06,113.12,112.82,112.91,12941.0,113.06,113.12,112.82,112.91,12941.0
2017-02-01 10:05:00,112.86,112.98,112.68,112.81,21247.0,112.86,112.98,112.68,112.81,21247.0
2017-02-01 10:10:00,112.77,112.93,112.7,112.87,18081.0,112.77,112.93,112.7,112.87,18081.0
2017-02-01 10:15:00,112.79,113.03,112.79,113.03,10601.0,112.79,113.03,112.79,113.03,10601.0
2017-02-01 10:20:00,113.02,113.1,112.92,112.97,14501.0,113.02,113.1,112.92,112.97,14501.0
2017-02-01 10:25:00,112.95,113.15,112.95,113.04,9603.0,112.95,113.15,112.95,113.04,9603.0
2017-02-01 10:30:00,113.01,113.15,113.0,113.03,14730.0,113.01,113.15,113.0,113.03,14730.0
2017-02-01 10:35:00,112.99,113.11,112.87,112.88,11817.0,112.99,113.11,112.87,112.88,11817.0
2017-02-01 10:40:00,112.82,112.91,112.78,112.85,19945.0,112.82,112.91,112.78,112.85,19945.0
2017-02-01 10:45:00,112.87,112.88,112.76,112.84,14607.0,112.87,112.88,112.76,112.84,14607.0
2017-02-01 10:50:00,112.82,112.97,112.82,112.9,17877.0,112.82,112.97,112.82,112.9,17877.0
2017-02-01 10:55:00,112.91,112.92,112.77,112.8,23428.0,112.91,112.92,112.77,112.8,23428.0
2017-02-01 11:00:00,112.78,112.88,112.78,112.87,9343.0,112.78,112.88,112.78,112.87,9343.0
2017-02-01 11:05:00,112.86,112.97,112.81,112.87,9314.0,112.86,112.97,112.81,112.87,9314.0
2017-02-01 11:10:00,112.87,112.98,112.87,112.93,7990.0,112.87,112.98,112.87,112.93,7990.0
2017-02-01 11:15:00,112.94,113.0,112.89,112.95,12078.0,112.94,113.0,112.89,112.95,12078.0
2017-02-01 11:20:00,112.97,112.97,112.84,112.89,11250.0,112.97,112.97,112.84,112.89,11250.0
2017-02-01 11:25:00,112.86,112.86,112.79,112.83,9181.0,112.86,112.86,112.79,112.83,9181.0
2017-02-01 11:30:00,112.85,112.86,112.81,112.84,9050.0,112.85,112.86,112.81,112.84,9050.0
2017-02-01 11:35:00,112.84,112.99,112.82,112.99,3799.0,112.84,112.99,112.82,112.99,3799.0
2017-02-01 11:40:00,113.01,113.14,113.01,113.14,10832.0,113.01,113.14,113.01,113.14,10832.0
2017-02-01 11:45:00,113.16,113.22,113.04,113.08,9520.0,113.16,113.22,113.04,113.08,9520.0
2017-02-01 11:50:00,113.07,113.19,113.05,113.16,10241.0,113.07,113.19,113.05,113.16,10241.0
2017-02-01 11:55:00,113.16,113.28,113.13,113.28,9393.0,113.16,113.28,113.13,113.28,9393.0
2017-02-01 12:00:00,113.3,113.3,113.19,113.2,22537.0,113.3,113.3,113.19,113.2,22537.0
2017-02-01 12:05:00,113.2,113.23,113.14,113.22,6299.0,113.2,113.23,113.14,113.22,6299.0
2017-02-01 12:10:00,113.22,113.33,113.21,113.33,21355.0,113.22,113.33,113.21,113.33,21355.0
2017-02-01 12:15:00,113.34,113.34,113.24,113.24,11068.0,113.34,113.34,113.24,113.24,11068.0
2017-02-01 12:20:00,113.23,113.28,113.23,113.24,9805.0,113.23,113.28,113.23,113.24,9805.0
2017-02-01 12:25:00,113.24,113.39,113.24,113.36,8171.0,113.24,113.39,113.24,113.36,8171.0
2017-02-01 12:30:00,113.36,113.37,113.33,113.35,29050.0,113.36,113.37,113.33,113.35,29050.0
2017-02-01 12:35:00,113.35,113.35,113.25,113.3,8738.0,113.35,113.35,113.25,113.3,8738.0
2017-02-01 12:40:00,113.3,113.34,113.27,113.28,5414.0,113.3,113.34,113.27,113.28,5414.0
2017-02-01 12:45:00,113.27,113.3,113.25,113.27,11058.0,113.27,113.3,113.25,113.27,11058.0
2017-02-01 12:50:00,113.29,113.29,113.19,113.19,13211.0,113.29,113.29,113.19,113.19,13211.0
2017-02-01 12:55:00,113.18,113.25,113.17,113.19,4904.0,113.18,113.25,113.17,113.19,4904.0
2017-02-01 13:00:00,113.16,113.19,113.13,113.15,7225.0,113.16,113.19,113.13,113.15,7225.0
2017-02-01 13:05:00,113.14,113.2,113.14,113.19,6857.0,113.14,113.2,113.14,113.19,6857.0
2017-02-01 13:10:00,113.18,113.19,113.08,113.08,10068.0,113.18,113.19,113.08,113.08,10068.0
2017-02-01 13:15:00,113.1,113.11,113.05,113.06,5164.0,113.1,113.11,113.05,113.06,5164.0
2017-02-01 13:20:00,113.09,113.16,113.09,113.09,7939.0,113.09,113.16,113.09,113.09,7939.0
2017-02-01 13:25:00,113.09,113.11,113.03,113.04,15481.0,113.09,113.11,113.03,113.04,15481.0
2017-02-01 13:30:00,113.04,113.08,112.92,112.92,17455.0,113.04,113.08,112.92,112.92,17455.0
2017-02-01 13:35:00,112.93,113.01,112.93,112.99,11736.0,112.93,113.01,112.93,112.99,11736.0
2017-02-01 13:40:00,112.99,113.02,112.96,113.0,22656.0,112.99,113.02,112.96,113.0,22656.0
2017-02-01 13:45:00,113.0,113.1,113.0,113.0,11328.0,113.0,113.1,113.0,113.0,11328.0
2017-02-01 13:50:00,113.0,113.05,112.98,113.0,49128.0,113.0,113.05,112.98,113.0,49128.0
2017-02-01 13:55:00,113.0,113.12,112.99,113.12,21338.0,113.0,113.12,112.99,113.12,21338.0
2017-02-01 14:00:00,113.09,113.25,113.0,113.15,59453.0,113.09,113.25,113.0,113.15,59453.0
2017-02-01 14:05:00,113.17,113.43,113.16,113.29,37702.0,113.17,113.43,113.16,113.29,37702.0
2017-02-01 14:10:00,113.35,113.55,113.35,113.48,11759.0,113.35,113.55,113.35,113.48,11759.0
2017-02-01 14:15:00,113.52,113.53,113.34,113.5,14380.0,113.52,113.53,113.34,113.5,14380.0
2017-02-01 14:20:00,113.47,113.52,113.41,113.45,33480.0,113.47,113.52,113.41,113.45,33480.0
2017-02-01 14:25:00,113.45,113.48,113.29,113.35,12487.0,113.45,113.48,113.29,113.35,12487.0
2017-02-01 14:30:00,113.33,113.34,113.25,113.25,18509.0,113.33,113.34,113.25,113.25,18509.0
2017-02-01 14:35:00,113.25,113.36,113.24,113.34,10133.0,113.25,113.36,113.24,113.34,10133.0
2017-02-01 14:40:00,113.3,113.31,113.23,113.25,8235.0,113.3,113.31,113.23,113.25,8235.0
2017-02-01 14:45:00,113.26,113.42,113.2,113.32,95864.0,113.26,113.42,113.2,113.32,95864.0
2017-02-01 14:50:00,113.27,113.27,113.14,113.19,6670.0,113.27,113.27,113.14,113.19,6670.0
2017-02-01 14:55:00,113.2,113.27,113.17,113.25,27434.0,113.2,113.27,113.17,113.25,27434.0
2017-02-01 15:00:00,113.25,113.33,113.25,113.32,8134.0,113.25,113.33,113.25,113.32,8134.0
2017-02-01 15:05:00,113.31,113.35,113.24,113.26,8879.0,113.31,113.35,113.24,113.26,8879.0
2017-02-01 15:10:00,113.27,113.36,113.24,113.29,5345.0,113.27,113.36,113.24,113.29,5345.0
2017-02-01 15:15:00,113.29,113.35,113.25,113.3,17677.0,113.29,113.35,113.25,113.3,17677.0
2017-02-01 15:20:00,113.3,113.4,113.3,113.39,9426.0,113.3,113.4,113.3,113.39,9426.0
2017-02-01 15:25:00,113.4,113.47,113.36,113.43,12565.0,113.4,113.47,113.36,113.43,12565.0
2017-02-01 15:30:00,113.41,113.47,113.39,113.4,13458.0,113.41,113.47,113.39,113.4,13458.0
2017-02-01 15:35:00,113.4,113.44,113.34,113.42,20511.0,113.4,113.44,113.34,113.42,20511.0
2017-02-01 15:40:00,113.43,113.43,113.33,113.33,16607.0,113.43,113.43,113.33,113.33,16607.0
2017-02-01 15:45:00,113.32,113.38,113.25,113.26,24014.0,113.32,113.38,113.25,113.26,24014.0
2017-02-01 15:50:00,113.29,113.32,113.25,113.29,27875.0,113.29,113.32,113.25,113.29,27875.0
2017-02-01 15:55:00,113.29,113.38,113.29,113.36,72309.0,113.29,113.38,113.29,113.36,72309.0
2017-02-02 09:30:00,112.82,112.91,112.27,112.72,61005.0,112.82,112.91,112.27,112.72,61005.0
2017-02-02 09:35:00,112.66,113.12,112.57,113.07,19842.0,112.66,113.12,112.57,113.07,19842.0
2017-02-02 09:40:00,113.06,113.28,112.84,113.18,12535.0,113.06,113.28,112.84,113.18,12535.0
2017-02-02 09:45:00,113.21,113.39,113.17,113.27,13798.0,113.21,113.39,113.17,113.27,13798.0
2017-02-02 09:50:00,113.25,113.28,113.04,113.14,14756.0,113.25,113.28,113.04,113.14,14756.0
2017-02-02 09:55:00,113.14,113.4,113.13,113.29,10087.0,113.14,113.4,113.13,113.29,10087.0
2017-02-02 10:00:00,113.31,113.36,113.16,113.19,11292.0,113.31,113.36,113.16,113.19,11292.0
2017-02-02 10:05:00,113.2,113.24,112.98,113.11,12161.0,113.2,113.24,112.98,113.11,12161.0
2017-02-02 10:10:00,113.14,113.28,113.13,113.28,12520.0,113.14,113.28,113.13,113.28,12520.0
2017-02-02 10:15:00,113.28,113.4,113.18,113.27,12582.0,113.28,113.4,113.18,113.27,12582.0
2017-02-02 10:20:00,113.26,113.43,113.23,113.35,14504.0,113.26,113.43,113.23,113.35,14504.0
2017-02-02 10:25:00,113.38,113.42,113.36,113.38,9265.0,113.38,113.42,113.36,113.38,9265.0
2017-02-02 10:30:00,113.41,113.45,113.29,113.38,16093.0,113.41,113.45,113.29,113.38,16093.0
2017-02-02 10:35:00,113.39,113.43,113.26,113.37,27802.0,113.39,113.43,113.26,113.37,27802.0
2017-02-02 10:40:00,113.39,113.39,113.21,113.36,20044.0,113.39,113.39,113.21,113.36,20044.0
2017-02-02 10:45:00,113.36,113.36,113.25,113.29,5537.0,113.36,113.36,113.25,113.29,5537.0
2017-02-02 10:50:00,113.31,113.33,113.25,113.28,9198.0,113.31,113.33,113.25,113.28,9198.0
2017-02-02 10:55:00,113.29,113.45,113.27,113.43,26168.0,113.29,113.45,113.27,113.43,26168.0
2017-02-02 11:00:00,113.43,113.58,113.43,113.5,11058.0,113.43,113.58,113.43,113.5,11058.0
2017-02-02 11:05:00,113.52,113.52,113.36,113.4,15153.0,113.52,113.52,113.36,113.4,15153.0
2017-02-02 11:10:00,113.37,113.43,113.25,113.27,9451.0,113.37,113.43,113.25,113.27,9451.0
2017-02-02 11:15:00,113.27,113.37,113.27,113.34,6852.0,113.27,113.37,113.27,113.34,6852.0
2017-02-02 11:20:00,113.34,113.4,113.28,113.28,10609.0,113.34,113.4,113.28,113.28,10609.0
2017-02-02 11:25:00,113.27,113.35,113.24,113.31,13056.0,113.27,113.35,113.24,113.31,13056.0
2017-02-02 11:30:00,113.3,113.32,113.23,113.27,13167.0,113.3,113.32,113.23,113.27,13167.0
2017-02-02 11:35:00,113.28,113.33,113.24,113.24,9959.0,113.28,113.33,113.24,113.24,9959.0
2017-02-02 11:40:00,113.26,113.29,113.24,113.25,15632.0,113.26,113.29,113.24,113.25,15632.0
2017-02-02 11:45:00,113.26,113.33,113.18,113.22,18891.0,113.26,113.33,113.18,113.22,18891.0
2017-02-02 11:50:00,113.18,113.18,113.04,113.1,9239.0,113.18,113.18,113.04,113.1,9239.0
2017-02-02 11:55:00,113.08,113.09,112.95,112.98,21939.0,113.08,113.09,112.95,112.98,21939.0
2017-02-02 12:00:00,113.02,113.09,112.96,113.09,20313.0,113.02,113.09,112.96,113.09,20313.0
2017-02-02 12:05:00,113.08,113.12,113.0,113.04,13719.0,113.08,113.12,113.0,113.04,13719.0
2017-02-02 12:10:00,113.03,113.11,112.98,113.08,12319.0,113.03,113.11,112.98,113.08,12319.0
2017-02-02 12:15:00,113.09,113.17,113.05,113.17,8784.0,113.09,113.17,113.05,113.17,8784.0
2017-02-02 12:20:00,113.15,113.22,113.13,113.18,10394.0,113.15,113.22,113.13,113.18,10394.0
2017-02-02 12:25:00,113.17,113.28,113.17,113.23,7137.0,113.17,113.28,113.17,113.23,7137.0
2017-02-02 12:30:00,113.25,113.29,113.21,113.29,5416.0,113.25,113.29,113.21,113.29,5416.0
2017-02-02 12:35:00,113.3,113.34,113.27,113.34,8251.0,113.3,113.34,113.27,113.34,8251.0
2017-02-02 12:40:00,113.32,113.37,113.31,113.32,6002.0,113.32,113.37,113.31,113.32,6002.0
2017-02-02 12:45:00,113.33,113.43,113.33,113.43,3900.0,113.33,113.43,113.33,113.43,3900.0
2017-02-02 12:50:00,113.4,113.41,113.33,113.35,14852.0,113.4,113.41,113.33,113.35,14852.0
2017-02-02 12:55:00,113.34,113.34,113.24,113.33,7012.0,113.34,113.34,113.24,113.33,7012.0
2017-02-02 13:00:00,113.32,113.34,113.24,113.28,6724.0,113.32,113.34,113.24,113.28,6724.0
2017-02-02 13:05:00,113.28,113.34,113.28,113.34,5400.0,113.28,113.34,113.28,113.34,5400.0
2017-02-02 13:10:00,113.35,113.36,113.28,113.34,5835.0,113.35,113.36,113.28,113.34,5835.0
2017-02-02 13:15:00,113.35,113.35,113.29,113.3,7378.0,113.35,113.35,113.29,113.3,7378.0
2017-02-02 13:20:00,113.31,113.32,113.22,113.22,8121.0,113.31,113.32,113.22,113.22,8121.0
2017-02-02 13:25:00,113.24,113.28,113.18,113.28,7377.0,113.24,113.28,113.18,113.28,7377.0
2017-02-02 13:30:00,113.25,113.32,113.24,113.3,4334.0,113.25,113.32,113.24,113.3,4334.0
2017-02-02 13:35:00,113.29,113.33,113.26,113.33,7121.0,113.29,113.33,113.26,113.33,7121.0
2017-02-02 13:40:00,113.32,113.49,113.31,113.49,62048.0,113.32,113.49,113.31,113.49,62048.0
2017-02-02 13:45:00,113.49,113.55,113.42,113.44,13501.0,113.49,113.55,113.42,113.44,13501.0
2017-02-02 13:50:00,113.44,113.47,113.4,113.4,10197.0,113.44,113.47,113.4,113.4,10197.0
2017-02-02 13:55:00,113.44,113.46,113.35,113.35,9709.0,113.44,113.46,113.35,113.35,9709.0
2017-02-02 14:00:00,113.34,113.35,113.24,113.27,8841.0,113.34,113.35,113.24,113.27,8841.0
2017-02-02 14:05:00,113.29,113.38,113.28,113.33,20113.0,113.29,113.38,113.28,113.33,20113.0
2017-02-02 14:10:00,113.33,113.34,113.31,113.31,4969.0,113.33,113.34,113.31,113.31,4969.0
2017-02-02 14:15:00,113.31,113.34,113.23,113.23,17448.0,113.31,113.34,113.23,113.23,17448.0
2017-02-02 14:20:00,113.21,113.21,113.11,113.14,12889.0,113.21,113.21,113.11,113.14,12889.0
2017-02-02 14:25:00,113.15,113.15,113.05,113.05,9524.0,113.15,113.15,113.05,113.05,9524.0
2017-02-02 14:30:00,113.03,113.04,112.93,112.95,15923.0,113.03,113.04,112.93,112.95,15923.0
2017-02-02 14:35:00,112.94,113.05,112.88,113.04,23912.0,112.94,113.05,112.88,113.04,23912.0
2017-02-02 14:40:00,113.02,113.07,112.96,113.01,11005.0,113.02,113.07,112.96,113.01,11005.0
2017-02-02 14:45:00,113.06,113.09,112.87,112.89,14775.0,113.06,113.09,112.87,112.89,14775.0
2017-02-02 14:50:00,112.89,113.01,112.89,112.98,11169.0,112.89,113.01,112.89,112.98,11169.0
2017-02-02 14:55:00,112.98,113.05,112.97,113.05,13816.0,112.98,113.05,112.97,113.05,13816.0
2017-02-02 15:00:00,113.03,113.11,113.01,113.1,19789.0,113.03,113.11,113.01,113.1,19789.0
2017-02-02 15:05:00,113.11,113.23,113.1,113.18,20098.0,113.11,113.23,113.1,113.18,20098.0
2017-02-02 15:10:00,113.18,113.19,113.13,113.17,12762.0,113.18,113.19,113.13,113.17,12762.0
2017-02-02 15:15:00,113.16,113.24,113.13,113.18,16134.0,113.16,113.24,113.13,113.18,16134.0
2017-02-02 15:20:00,113.18,113.21,113.15,113.18,28485.0,113.18,113.21,113.15,113.18,28485.0
2017-02-02 15:25:00,113.17,113.27,113.15,113.26,25024.0,113.17,113.27,113.15,113.26,25024.0
2017-02-02 15:30:00,113.25,113.26,113.17,113.19,16588.0,113.25,113.26,113.17,113.19,16588.0
2017-02-02 15:35:00,113.2,113.22,113.13,113.14,26404.0,113.2,113.22,113.13,113.14,26404.0
2017-02-02 15:40:00,113.15,113.22,113.14,113.21,22809.0,113.15,113.22,113.14,113.21,22809.0
2017-02-02 15:45:00,113.21,113.32,113.2,113.32,29155.0,113.21,113.32,113.2,113.32,29155.0
2017-02-02 15:50:00,113.32,113.32,113.17,113.19,62967.0,113.32,113.32,113.17,113.19,62967.0
2017-02-02 15:55:00,113.19,113.21,113.12,113.16,86373.0,113.19,113.21,113.12,113.16,86373.0
2017-02-03 09:30:00,113.55,113.93,113.42,113.92,71510.0,113.55,113.93,113.42,113.92,71510.0
2017-02-03 09:35:00,113.91,114.46,113.82,114.14,49228.0,113.91,114.46,113.82,114.14,49228.0
2017-02-03 09:40:00,114.15,114.23,113.99,114.12,45307.0,114.15,114.23,113.99,114.12,45307.0
2017-02-03 09:45:00,114.13,114.38,114.09,114.34,15139.0,114.13,114.38,114.09,114.34,15139.0
2017-02-03 09:50:00,114.34,114.42,114.3,114.35,19059.0,114.34,114.42,114.3,114.35,19059.0
2017-02-03 09:55:00,114.34,114.46,114.28,114.46,36556.0,114.34,114.46,114.28,114.46,36556.0
2017-02-03 10:00:00,114.46,114.74,114.44,114.7,69054.0,114.46,114.74,114.44,114.7,69054.0
2017-02-03 10:05:00,114.74,114.78,114.44,114.5,39351.0,114.74,114.78,114.44,114.5,39351.0
2017-02-03 10:10:00,114.49,114.63,114.45,114.61,17845.0,114.49,114.63,114.45,114.61,17845.0
2017-02-03 10:15:00,114.61,114.7,114.56,114.66,22570.0,114.61,114.7,114.56,114.66,22570.0
2017-02-03 10:20:00,114.67,114.71,114.6,114.69,62771.0,114.67,114.71,114.6,114.69,62771.0
2017-02-03 10:25:00,114.7,114.95,114.7,114.79,51521.0,114.7,114.95,114.7,114.79,51521.0
2017-02-03 10:30:00,114.81,114.84,114.58,114.59,26194.0,114.81,114.84,114.58,114.59,26194.0
2017-02-03 10:35:00,114.59,114.63,114.41,114.42,27967.0,114.59,114.63,114.41,114.42,27967.0
2017-02-03 10:40:00,114.42,114.63,114.41,114.63,31418.0,114.42,114.63,114.41,114.63,31418.0
2017-02-03 10:45:00,114.63,114.76,114.55,114.75,38095.0,114.63,114.76,114.55,114.75,38095.0
2017-02-03 10:50:00,114.72,114.79,114.69,114.74,21046.0,114.72,114.79,114.69,114.74,21046.0
2017-02-03 10:55:00,114.75,114.75,114.62,114.72,15265.0,114.75,114.75,114.62,114.72,15265.0
2017-02-03 11:00:00,114.72,114.86,114.72,114.85,25581.0,114.72,114.86,114.72,114.85,25581.0
2017-02-03 11:05:00,114.87,115.0,114.85,114.98,39657.0,114.87,115.0,114.85,114.98,39657.0
2017-02-03 11:10:00,114.96,115.0,114.92,114.95,18573.0,114.96,115.0,114.92,114.95,18573.0
2017-02-03 11:15:00,114.97,114.98,114.89,114.92,16569.0,114.97,114.98,114.89,114.92,16569.0
2017-02-03 11:20:00,114.92,114.96,114.68,114.71,17342.0,114.92,114.96,114.68,114.71,17342.0
2017-02-03 11:25:00,114.72,114.8,114.67,114.75,10764.0,114.72,114.8,114.67,114.75,10764.0
2017-02-03 11:30:00,114.72,114.81,114.71,114.71,8028.0,114.72,114.81,114.71,114.71,8028.0
2017-02-03 11:35:00,114.7,114.7,114.59,114.64,9534.0,114.7,114.7,114.59,114.64,9534.0
2017-02-03 11:40:00,114.63,114.64,114.55,114.59,10698.0,114.63,114.64,114.55,114.59,10698.0
2017-02-03 11:45:00,114.59,114.72,114.58,114.69,15528.0,114.59,114.72,114.58,114.69,15528.0
2017-02-03 11:50:00,114.69,114.71,114.64,114.71,6993.0,114.69,114.71,114.64,114.71,6993.0
2017-02-03 11:55:00,114.7,114.74,114.6,114.63,8918.0,114.7,114.74,114.6,114.63,8918.0
2017-02-03 12:00:00,114.64,114.69,114.61,114.69,10401.0,114.64,114.69,114.61,114.69,10401.0
2017-02-03 12:05:00,114.69,114.76,114.68,114.75,11460.0,114.69,114.76,114.68,114.75,11460.0
2017-02-03 12:10:00,114.76,114.76,114.64,114.68,22211.0,114.76,114.76,114.64,114.68,22211.0
2017-02-03 12:15:00,114.69,114.85,114.68,114.84,21161.0,114.69,114.85,114.68,114.84,21161.0
2017-02-03 12:20:00,114.85,114.98,114.85,114.95,21108.0,114.85,114.98,114.85,114.95,21108.0
2017-02-03 12:25:00,114.93,114.96,114.86,114.92,16625.0,114.93,114.96,114.86,114.92,16625.0
2017-02-03 12:30:00,114.93,114.97,114.87,114.97,26252.0,114.93,114.97,114.87,114.97,26252.0
2017-02-03 12:35:00,114.96,114.98,114.88,114.93,25819.0,114.96,114.98,114.88,114.93,25819.0
2017-02-03 12:40:00,114.9,114.95,114.89,114.89,15799.0,114.9,114.95,114.89,114.89,15799.0
2017-02-03 12:45:00,114.9,114.95,114.88,114.93,13667.0,114.9,114.95,114.88,114.93,13667.0
2017-02-03 12:50:00,114.95,114.95,114.89,114.91,2827.0,114.95,114.95,114.89,114.91,2827.0
2017-02-03 12:55:00,114.91,114.94,114.88,114.9,34387.0,114.91,114.94,114.88,114.9,34387.0
2017-02-03 13:00:00,114.9,114.93,114.77,114.83,44517.0,114.9,114.93,114.77,114.83,44517.0
2017-02-03 13:05:00,114.83,114.9,114.82,114.83,30980.0,114.83,114.9,114.82,114.83,30980.0
2017-02-03 13:10:00,114.84,114.99,114.82,114.96,20134.0,114.84,114.99,114.82,114.96,20134.0
2017-02-03 13:15:00,114.97,115.0,114.94,115.0,14483.0,114.97,115.0,114.94,115.0,14483.0
2017-02-03 13:20:00,114.97,114.98,114.92,114.97,4625.0,114.97,114.98,114.92,114.97,4625.0
2017-02-03 13:25:00,114.98,115.16,114.96,115.09,28077.0,114.98,115.16,114.96,115.09,28077.0
2017-02-03 13:30:00,115.09,115.14,115.08,115.12,14645.0,115.09,115.14,115.08,115.12,14645.0
2017-02-03 13:35:00,115.13,115.13,115.02,115.13,21352.0,115.13,115.13,115.02,115.13,21352.0
2017-02-03 13:40:00,115.14,115.16,115.05,115.08,20365.0,115.14,115.16,115.05,115.08,20365.0
2017-02-03 13:45:00,115.1,115.1,115.05,115.08,8192.0,115.1,115.1,115.05,115.08,8192.0
2017-02-03 13:50:00,115.08,115.26,115.08,115.23,24948.0,115.08,115.26,115.08,115.23,24948.0
2017-02-03 13:55:00,115.22,115.26,115.12,115.18,25639.0,115.22,115.26,115.12,115.18,25639.0
2017-02-03 14:00:00,115.2,115.2,115.12,115.16,12629.0,115.2,115.2,115.12,115.16,12629.0
2017-02-03 14:05:00,115.16,115.17,115.03,115.11,10369.0,115.16,115.17,115.03,115.11,10369.0
2017-02-03 14:10:00,115.1,115.18,115.09,115.16,8685.0,115.1,115.18,115.09,115.16,8685.0
2017-02-03 14:15:00,115.15,115.22,115.15,115.19,10490.0,115.15,115.22,115.15,115.19,10490.0
2017-02-03 14:20:00,115.18,115.24,115.17,115.23,16911.0,115.18,115.24,115.17,115.23,16911.0
2017-02-03 14:25:00,115.21,115.45,115.19,115.28,74085.0,115.21,115.45,115.19,115.28,74085.0
2017-02-03 14:30:00,115.3,115.35,115.23,115.27,19097.0,115.3,115.35,115.23,115.27,19097.0
2017-02-03 14:35:00,115.26,115.31,115.22,115.27,14867.0,115.26,115.31,115.22,115.27,14867.0
2017-02-03 14:40:00,115.27,115.31,115.25,115.26,9816.0,115.27,115.31,115.25,115.26,9816.0
2017-02-03 14:45:00,115.25,115.35,115.24,115.25,12066.0,115.25,115.35,115.24,115.25,12066.0
2017-02-03 14:50:00,115.27,115.41,115.26,115.31,28273.0,115.27,115.41,115.26,115.31,28273.0
2017-02-03 14:55:00,115.3,115.42,115.28,115.41,23394.0,115.3,115.42,115.28,115.41,23394.0
2017-02-03 15:00:00,115.38,115.38,115.29,115.32,14431.0,115.38,115.38,115.29,115.32,14431.0
2017-02-03 15:05:00,115.32,115.36,115.26,115.3,24145.0,115.32,115.36,115.26,115.3,24145.0
2017-02-03 15:10:00,115.3,115.39,115.27,115.3,25563.0,115.3,115.39,115.27,115.3,25563.0
2017-02-03 15:15:00,115.31,115.36,115.27,115.31,20778.0,115.31,115.36,115.27,115.31,20778.0
2017-02-03 15:20:00,115.32,115.41,115.3,115.34,24534.0,115.32,115.41,115.3,115.34,24534.0
2017-02-03 15:25:00,115.33,115.37,115.27,115.3,26907.0,115.33,115.37,115.27,115.3,26907.0
2017-02-03 15:30:00,115.3,115.34,115.24,115.33,31049.0,115.3,115.34,115.24,115.33,31049.0
2017-02-03 15:35:00,115.32,115.32,115.27,115.3,17956.0,115.32,115.32,115.27,115.3,17956.0
2017-02-03 15:40:00,115.3,115.31,115.18,115.2,28822.0,115.3,115.31,115.18,115.2,28822.0
2017-02-03 15:45:00,115.2,115.21,115.13,115.16,40760.0,115.2,115.21,115.13,115.16,40760.0
2017-02-03 15:50:00,115.16,115.2,115.11,115.15,64522.0,115.16,115.2,115.11,115.15,64522.0
2017-02-03 15:55:00,115.14,115.18,115.04,115.17,100999.0,115.14,115.18,115.04,115.17,100999.0
2017-02-06 09:30:00,114.68,114.83,113.58,113.58,81925.0,114.68,114.83,113.58,113.58,81925.0
2017-02-06 09:35:00,113.56,114.23,113.29,114.23,40038.0,113.56,114.23,113.29,114.23,40038.0
2017-02-06 09:40:00,114.18,114.21,114.01,114.18,24292.0,114.18,114.21,114.01,114.18,24292.0
2017-02-06 09:45:00,114.14,114.14,113.75,113.87,26214.0,114.14,114.14,113.75,113.87,26214.0
2017-02-06 09:50:00,113.87,114.18,113.8,114.18,21424.0,113.87,114.18,113.8,114.18,21424.0
2017-02-06 09:55:00,114.18,114.22,113.97,114.05,20098.0,114.18,114.22,113.97,114.05,20098.0
2017-02-06 10:00:00,114.06,114.28,114.06,114.26,18738.0,114.06,114.28,114.06,114.26,18738.0
2017-02-06 10:05:00,114.24,114.26,113.95,113.96,20509.0,114.24,114.26,113.95,113.96,20509.0
2017-02-06 10:10:00,113.98,114.03,113.83,113.94,20886.0,113.98,114.03,113.83,113.94,20886.0
2017-02-06 10:15:00,113.92,114.29,113.92,114.19,31683.0,113.92,114.29,113.92,114.19,31683.0
2017-02-06 10:20:00,114.19,114.28,114.14,114.19,12880.0,114.19,114.28,114.14,114.19,12880.0
2017-02-06 10:25:00,114.2,114.26,114.16,114.23,8020.0,114.2,114.26,114.16,114.23,8020.0
2017-02-06 10:30:00,114.21,114.21,114.03,114.03,11655.0,114.21,114.21,114.03,114.03,11655.0
2017-02-06 10:35:00,114.03,114.14,113.97,114.08,18837.0,114.03,114.14,113.97,114.08,18837.0
2017-02-06 10:40:00,114.07,114.08,113.98,114.03,17802.0,114.07,114.08,113.98,114.03,17802.0
2017-02-06 10:45:00,114.03,114.17,114.01,114.06,15906.0,114.03,114.17,114.01,114.06,15906.0
2017-02-06 10:50:00,114.05,114.16,114.0,114.12,16613.0,114.05,114.16,114.0,114.12,16613.0
2017-02-06 10:55:00,114.13,114.16,114.04,114.06,35287.0,114.13,114.16,114.04,114.06,35287.0
2017-02-06 11:00:00,114.05,114.1,114.04,114.09,20611.0,114.05,114.1,114.04,114.09,20611.0
2017-02-06 11:05:00,114.1,114.13,114.04,114.11,16447.0,114.1,114.13,114.04,114.11,16447.0
2017-02-06 11:10:00,114.12,114.2,114.09,114.19,9741.0,114.12,114.2,114.09,114.19,9741.0
2017-02-06 11:15:00,114.2,114.35,114.2,114.32,17054.0,114.2,114.35,114.2,114.32,17054.0
2017-02-06 11:20:00,114.31,114.31,114.19,114.25,7600.0,114.31,114.31,114.19,114.25,7600.0
2017-02-06 11:25:00,114.25,114.37,114.25,114.35,8304.0,114.25,114.37,114.25,114.35,8304.0
2017-02-06 11:30:00,114.36,114.37,114.29,114.36,8850.0,114.36,114.37,114.29,114.36,8850.0
2017-02-06 11:35:00,114.37,114.37,114.32,114.33,5588.0,114.37,114.37,114.32,114.33,5588.0
2017-02-06 11:40:00,114.32,114.34,114.17,114.18,9330.0,114.32,114.34,114.17,114.18,9330.0
2017-02-06 11:45:00,114.17,114.22,114.13,114.19,7015.0,114.17,114.22,114.13,114.19,7015.0
2017-02-06 11:50:00,114.19,114.37,114.18,114.37,15918.0,114.19,114.37,114.18,114.37,15918.0
2017-02-06 11:55:00,114.37,114.37,114.27,114.33,8430.0,114.37,114.37,114.27,114.33,8430.0
2017-02-06 12:00:00,114.35,114.39,114.33,114.35,6034.0,114.35,114.39,114.33,114.35,6034.0
2017-02-06 12:05:00,114.36,114.38,114.3,114.34,9148.0,114.36,114.38,114.3,114.34,9148.0
2017-02-06 12:10:00,114.35,114.38,114.31,114.34,8300.0,114.35,114.38,114.31,114.34,8300.0
2017-02-06 12:15:00,114.35,114.37,114.31,114.31,6750.0,114.35,114.37,114.31,114.31,6750.0
2017-02-06 12:20:00,114.32,114.35,114.32,114.33,3603.0,114.32,114.35,114.32,114.33,3603.0
2017-02-06 12:25:00,114.34,114.35,114.27,114.28,8381.0,114.34,114.35,114.27,114.28,8381.0
2017-02-06 12:30:00,114.29,114.3,114.26,114.28,10876.0,114.29,114.3,114.26,114.28,10876.0
2017-02-06 12:35:00,114.29,114.3,114.24,114.28,9299.0,114.29,114.3,114.24,114.28,9299.0
2017-02-06 12:40:00,114.29,114.3,114.26,114.27,4875.0,114.29,114.3,114.26,114.27,4875.0
2017-02-06 12:45:00,114.29,114.29,114.24,114.27,16602.0,114.29,114.29,114.24,114.27,16602.0
2017-02-06 12:50:00,114.27,114.3,114.26,114.27,3850.0,114.27,114.3,114.26,114.27,3850.0
2017-02-06 12:55:00,114.28,114.29,114.22,114.24,6531.0,114.28,114.29,114.22,114.24,6531.0
2017-02-06 13:00:00,114.26,114.28,114.2,114.23,6534.0,114.26,114.28,114.2,114.23,6534.0
2017-02-06 13:05:00,114.21,114.26,114.11,114.25,21033.0,114.21,114.26,114.11,114.25,21033.0
2017-02-06 13:10:00,114.24,114.26,114.14,114.21,13666.0,114.24,114.26,114.14,114.21,13666.0
2017-02-06 13:15:00,114.2,114.24,114.15,114.22,26069.0,114.2,114.24,114.15,114.22,26069.0
2017-02-06 13:20:00,114.23,114.26,114.18,114.23,25317.0,114.23,114.26,114.18,114.23,25317.0
2017-02-06 13:25:00,114.25,114.26,114.22,114.22,9993.0,114.25,114.26,114.22,114.22,9993.0
2017-02-06 13:30:00,114.21,114.25,114.19,114.21,12789.0,114.21,114.25,114.19,114.21,12789.0
2017-02-06 13:35:00,114.2,114.26,114.18,114.18,4400.0,114.2,114.26,114.18,114.18,4400.0
2017-02-06 13:40:00,114.19,114.24,114.16,114.21,8955.0,114.19,114.24,114.16,114.21,8955.0
2017-02-06 13:45:00,114.22,114.27,114.15,114.27,7471.0,114.22,114.27,114.15,114.27,7471.0
2017-02-06 13:50:00,114.26,114.43,114.26,114.39,9214.0,114.26,114.43,114.26,114.39,9214.0
2017-02-06 13:55:00,114.38,114.43,114.33,114.43,6991.0,114.38,114.43,114.33,114.43,6991.0
2017-02-06 14:00:00,114.42,114.42,114.3,114.3,11427.0,114.42,114.42,114.3,114.3,11427.0
2017-02-06 14:05:00,114.29,114.34,114.26,114.32,6850.0,114.29,114.34,114.26,114.32,6850.0
2017-02-06 14:10:00,114.31,114.32,114.25,114.29,5437.0,114.31,114.32,114.25,114.29,5437.0
2017-02-06 14:15:00,114.3,114.37,114.3,114.32,7695.0,114.3,114.37,114.3,114.32,7695.0
2017-02-06 14:20:00,114.32,114.36,114.28,114.28,12141.0,114.32,114.36,114.28,114.28,12141.0
2017-02-06 14:25:00,114.29,114.34,114.21,114.22,13578.0,114.29,114.34,114.21,114.22,13578.0
2017-02-06 14:30:00,114.21,114.28,114.19,114.25,13762.0,114.21,114.28,114.19,114.25,13762.0
2017-02-06 14:35:00,114.25,114.26,114.18,114.21,6578.0,114.25,114.26,114.18,114.21,6578.0
2017-02-06 14:40:00,114.2,114.21,114.16,114.19,22172.0,114.2,114.21,114.16,114.19,22172.0
2017-02-06 14:45:00,114.19,114.27,114.15,114.15,7986.0,114.19,114.27,114.15,114.15,7986.0
2017-02-06 14:50:00,114.18,114.19,114.14,114.16,12085.0,114.18,114.19,114.14,114.16,12085.0
2017-02-06 14:55:00,114.15,114.26,114.15,114.24,9958.0,114.15,114.26,114.15,114.24,9958.0
2017-02-06 15:00:00,114.25,114.31,114.25,114.31,7374.0,114.25,114.31,114.25,114.31,7374.0
2017-02-06 15:05:00,114.31,114.42,114.3,114.39,9326.0,114.31,114.42,114.3,114.39,9326.0
2017-02-06 15:10:00,114.39,114.43,114.32,114.32,6509.0,114.39,114.43,114.32,114.32,6509.0
2017-02-06 15:15:00,114.34,114.43,114.3,114.37,7878.0,114.34,114.43,114.3,114.37,7878.0
2017-02-06 15:20:00,114.36,114.44,114.34,114.37,14936.0,114.36,114.44,114.34,114.37,14936.0
2017-02-06 15:25:00,114.37,114.48,114.37,114.44,14510.0,114.37,114.48,114.37,114.44,14510.0
2017-02-06 15:30:00,114.43,114.48,114.38,114.47,15011.0,114.43,114.48,114.38,114.47,15011.0
2017-02-06 15:35:00,114.48,114.5,114.42,114.49,12960.0,114.48,114.5,114.42,114.49,12960.0
2017-02-06 15:40:00,114.48,114.5,114.39,114.4,19261.0,114.48,114.5,114.39,114.4,19261.0
2017-02-06 15:45:00,114.41,114.41,114.23,114.25,33880.0,114.41,114.41,114.23,114.25,33880.0
2017-02-06 15:50:00,114.25,114.35,114.25,114.35,45422.0,114.25,114.35,114.25,114.35,45422.0
2017-02-06 15:55:00,114.35,114.49,114.35,114.45,80652.0,114.35,114.49,114.35,114.45,80652.0
2017-02-07 09:30:00,114.83,114.99,114.6,114.99,39890.0,114.83,114.99,114.6,114.99,39890.0
2017-02-07 09:35:00,114.99,115.09,114.85,114.95,14935.0,114.99,115.09,114.85,114.95,14935.0
2017-02-07 09:40:00,114.95,114.96,114.76,114.82,14084.0,114.95,114.96,114.76,114.82,14084.0
2017-02-07 09:45:00,114.85,115.0,114.67,114.68,8943.0,114.85,115.0,114.67,114.68,8943.0
2017-02-07 09:50:00,114.7,114.78,114.66,114.75,9686.0,114.7,114.78,114.66,114.75,9686.0
2017-02-07 09:55:00,114.73,114.83,114.7,114.8,11301.0,114.73,114.83,114.7,114.8,11301.0
2017-02-07 10:00:00,114.78,114.82,114.7,114.7,12150.0,114.78,114.82,114.7,114.7,12150.0
2017-02-07 10:05:00,114.71,114.82,114.69,114.7,9211.0,114.71,114.82,114.69,114.7,9211.0
2017-02-07 10:10:00,114.69,114.7,114.57,114.65,13063.0,114.69,114.7,114.57,114.65,13063.0
2017-02-07 10:15:00,114.66,114.77,114.66,114.73,9985.0,114.66,114.77,114.66,114.73,9985.0
2017-02-07 10:20:00,114.71,114.72,114.62,114.65,13204.0,114.71,114.72,114.62,114.65,13204.0
2017-02-07 10:25:00,114.64,114.68,114.61,114.62,5745.0,114.64,114.68,114.61,114.62,5745.0
2017-02-07 10:30:00,114.63,114.77,114.61,114.74,38595.0,114.63,114.77,114.61,114.74,38595.0
2017-02-07 10:35:00,114.72,114.83,114.72,114.83,9550.0,114.72,114.83,114.72,114.83,9550.0
2017-02-07 10:40:00,114.83,114.89,114.8,114.89,61783.0,114.83,114.89,114.8,114.89,61783.0
2017-02-07 10:45:00,114.9,115.07,114.87,115.07,27025.0,114.9,115.07,114.87,115.07,27025.0
2017-02-07 10:50:00,115.05,115.05,114.85,114.92,11906.0,115.05,115.05,114.85,114.92,11906.0
2017-02-07 10:55:00,114.93,115.07,114.92,115.02,10436.0,114.93,115.07,114.92,115.02,10436.0
2017-02-07 11:00:00,114.99,115.18,114.97,115.18,20253.0,114.99,115.18,114.97,115.18,20253.0
2017-02-07 11:05:00,115.18,115.19,115.09,115.15,7914.0,115.18,115.19,115.09,115.15,7914.0
2017-02-07 11:10:00,115.16,115.16,114.98,115.11,26828.0,115.16,115.16,114.98,115.11,26828.0
2017-02-07 11:15:00,115.11,115.17,114.99,115.0,11061.0,115.11,115.17,114.99,115.0,11061.0
2017-02-07 11:20:00,114.98,115.03,114.88,114.95,15776.0,114.98,115.03,114.88,114.95,15776.0
2017-02-07 11:25:00,114.9,115.02,114.82,114.99,15512.0,114.9,115.02,114.82,114.99,15512.0
2017-02-07 11:30:00,114.98,114.98,114.86,114.95,11270.0,114.98,114.98,114.86,114.95,11270.0
2017-02-07 11:35:00,114.92,114.99,114.84,114.9,29684.0,114.92,114.99,114.84,114.9,29684.0
2017-02-07 11:40:00,114.86,114.94,114.85,114.91,34526.0,114.86,114.94,114.85,114.91,34526.0
2017-02-07 11:45:00,114.92,115.0,114.91,115.0,4522.0,114.92,115.0,114.91,115.0,4522.0
2017-02-07 11:50:00,114.98,114.99,114.91,114.96,6303.0,114.98,114.99,114.91,114.96,6303.0
2017-02-07 11:55:00,114.98,115.01,114.94,114.95,6305.0,114.98,115.01,114.94,114.95,6305.0
2017-02-07 12:00:00,114.95,115.02,114.92,114.94,8431.0,114.95,115.02,114.92,114.94,8431.0
2017-02-07 12:05:00,114.92,114.97,114.87,114.94,24703.0,114.92,114.97,114.87,114.94,24703.0
2017-02-07 12:10:00,114.94,114.99,114.88,114.88,11527.0,114.94,114.99,114.88,114.88,11527.0
2017-02-07 12:15:00,114.87,114.91,114.82,114.9,5514.0,114.87,114.91,114.82,114.9,5514.0
2017-02-07 12:20:00,114.9,114.9,114.75,114.8,13915.0,114.9,114.9,114.75,114.8,13915.0
2017-02-07 12:25:00,114.8,114.81,114.64,114.67,12870.0,114.8,114.81,114.64,114.67,12870.0
2017-02-07 12:30:00,114.65,114.77,114.59,114.74,16974.0,114.65,114.77,114.59,114.74,16974.0
2017-02-07 12:35:00,114.73,114.82,114.73,114.79,5954.0,114.73,114.82,114.73,114.79,5954.0
2017-02-07 12:40:00,114.79,114.8,114.62,114.7,10889.0,114.79,114.8,114.62,114.7,10889.0
2017-02-07 12:45:00,114.69,114.78,114.61,114.63,14711.0,114.69,114.78,114.61,114.63,14711.0
2017-02-07 12:50:00,114.58,114.68,114.54,114.68,50718.0,114.58,114.68,114.54,114.68,50718.0
2017-02-07 12:55:00,114.7,114.73,114.67,114.68,5444.0,114.7,114.73,114.67,114.68,5444.0
2017-02-07 13:00:00,114.68,114.72,114.6,114.64,14132.0,114.68,114.72,114.6,114.64,14132.0
2017-02-07 13:05:00,114.64,114.71,114.63,114.69,5112.0,114.64,114.71,114.63,114.69,5112.0
2017-02-07 13:10:00,114.69,114.83,114.68,114.83,11271.0,114.69,114.83,114.68,114.83,11271.0
2017-02-07 13:15:00,114.8,114.85,114.8,114.8,6631.0,114.8,114.85,114.8,114.8,6631.0
2017-02-07 13:20:00,114.81,114.81,114.72,114.79,10226.0,114.81,114.81,114.72,114.79,10226.0
2017-02-07 13:25:00,114.79,114.88,114.77,114.87,8552.0,114.79,114.88,114.77,114.87,8552.0
2017-02-07 13:30:00,114.85,114.88,114.79,114.84,7754.0,114.85,114.88,114.79,114.84,7754.0
2017-02-07 13:35:00,114.84,114.88,114.82,114.82,4575.0,114.84,114.88,114.82,114.82,4575.0
2017-02-07 13:40:00,114.84,114.9,114.77,114.9,4944.0,114.84,114.9,114.77,114.9,4944.0
2017-02-07 13:45:00,114.9,115.0,114.9,114.95,6894.0,114.9,115.0,114.9,114.95,6894.0
2017-02-07 13:50:00,114.98,115.06,114.95,114.98,7843.0,114.98,115.06,114.95,114.98,7843.0
2017-02-07 13:55:00,115.0,115.11,115.0,115.09,6156.0,115.0,115.11,115.0,115.09,6156.0
2017-02-07 14:00:00,115.1,115.17,115.1,115.16,13160.0,115.1,115.17,115.1,115.16,13160.0
2017-02-07 14:05:00,115.12,115.19,115.04,115.07,9149.0,115.12,115.19,115.04,115.07,9149.0
2017-02-07 14:10:00,115.08,115.11,115.03,115.08,7113.0,115.08,115.11,115.03,115.08,7113.0
2017-02-07 14:15:00,115.09,115.12,115.04,115.08,14846.0,115.09,115.12,115.04,115.08,14846.0
2017-02-07 14:20:00,115.06,115.08,114.98,115.03,9981.0,115.06,115.08,114.98,115.03,9981.0
2017-02-07 14:25:00,115.04,115.07,114.99,114.99,11527.0,115.04,115.07,114.99,114.99,11527.0
2017-02-07 14:30:00,114.99,115.02,114.95,114.95,11194.0,114.99,115.02,114.95,114.95,11194.0
2017-02-07 14:35:00,114.97,114.99,114.86,114.88,14198.0,114.97,114.99,114.86,114.88,14198.0
2017-02-07 14:40:00,114.87,114.88,114.83,114.88,11435.0,114.87,114.88,114.83,114.88,11435.0
2017-02-07 14:45:00,114.89,114.89,114.79,114.82,14886.0,114.89,114.89,114.79,114.82,14886.0
2017-02-07 14:50:00,114.83,114.87,114.81,114.84,9157.0,114.83,114.87,114.81,114.84,9157.0
2017-02-07 14:55:00,114.83,114.86,114.78,114.81,28938.0,114.83,114.86,114.78,114.81,28938.0
2017-02-07 15:00:00,114.81,114.92,114.81,114.88,12788.0,114.81,114.92,114.81,114.88,12788.0
2017-02-07 15:05:00,114.91,114.93,114.87,114.9,16344.0,114.91,114.93,114.87,114.9,16344.0
2017-02-07 15:10:00,114.89,114.92,114.86,114.92,9171.0,114.89,114.92,114.86,114.92,9171.0
2017-02-07 15:15:00,114.9,114.92,114.83,114.87,11061.0,114.9,114.92,114.83,114.87,11061.0
2017-02-07 15:20:00,114.86,114.89,114.79,114.83,14123.0,114.86,114.89,114.79,114.83,14123.0
2017-02-07 15:25:00,114.84,114.86,114.78,114.85,12981.0,114.84,114.86,114.78,114.85,12981.0
2017-02-07 15:30:00,114.85,114.87,114.8,114.8,21233.0,114.85,114.87,114.8,114.8,21233.0
2017-02-07 15:35:00,114.8,114.84,114.73,114.83,22309.0,114.8,114.84,114.73,114.83,22309.0
2017-02-07 15:40:00,114.82,114.83,114.79,114.83,21667.0,114.82,114.83,114.79,114.83,21667.0
2017-02-07 15:45:00,114.84,114.84,114.77,114.81,34822.0,114.84,114.84,114.77,114.81,34822.0
2017-02-07 15:50:00,114.81,114.87,114.8,114.85,40548.0,114.81,114.87,114.8,114.85,40548.0
2017-02-07 15:55:00,114.86,114.97,114.86,114.95,101061.0,114.86,114.97,114.86,114.95,101061.0
2017-02-08 09:30:00,115.0,115.2,114.68,114.73,48870.0,115.0,115.2,114.68,114.73,48870.0
2017-02-08 09:35:00,114.9,114.98,114.77,114.82,10099.0,114.9,114.98,114.77,114.82,10099.0
2017-02-08 09:40:00,114.83,114.9,114.53,114.65,11091.0,114.83,114.9,114.53,114.65,11091.0
2017-02-08 09:45:00,114.6,114.66,114.45,114.55,28365.0,114.6,114.66,114.45,114.55,28365.0
2017-02-08 09:50:00,114.54,115.05,114.51,114.99,26956.0,114.54,115.05,114.51,114.99,26956.0
2017-02-08 09:55:00,115.01,115.13,114.9,115.13,5494.0,115.01,115.13,114.9,115.13,5494.0
2017-02-08 10:00:00,115.13,115.16,115.07,115.07,12316.0,115.13,115.16,115.07,115.07,12316.0
2017-02-08 10:05:00,115.07,115.17,115.06,115.1,16028.0,115.07,115.17,115.06,115.1,16028.0
2017-02-08 10:10:00,115.08,115.21,115.06,115.2,21384.0,115.08,115.21,115.06,115.2,21384.0
2017-02-08 10:15:00,115.16,115.2,115.04,115.19,7489.0,115.16,115.2,115.04,115.19,7489.0
2017-02-08 10:20:00,115.19,115.44,115.16,115.36,18716.0,115.19,115.44,115.16,115.36,18716.0
2017-02-08 10:25:00,115.36,115.5,115.34,115.48,15678.0,115.36,115.5,115.34,115.48,15678.0
2017-02-08 10:30:00,115.48,115.63,115.47,115.59,22498.0,115.48,115.63,115.47,115.59,22498.0
2017-02-08 10:35:00,115.55,115.65,115.48,115.64,19403.0,115.55,115.65,115.48,115.64,19403.0
2017-02-08 10:40:00,115.64,115.82,115.62,115.64,10720.0,115.64,115.82,115.62,115.64,10720.0
2017-02-08 10:45:00,115.66,115.81,115.65,115.76,6719.0,115.66,115.81,115.65,115.76,6719.0
2017-02-08 10:50:00,115.78,115.85,115.68,115.75,14229.0,115.78,115.85,115.68,115.75,14229.0
2017-02-08 10:55:00,115.75,115.77,115.65,115.68,7639.0,115.75,115.77,115.65,115.68,7639.0
2017-02-08 11:00:00,115.66,115.68,115.55,115.58,22277.0,115.66,115.68,115.55,115.58,22277.0
2017-02-08 11:05:00,115.58,115.58,115.31,115.32,16627.0,115.58,115.58,115.31,115.32,16627.0
2017-02-08 11:10:00,115.35,115.56,115.34,115.47,12844.0,115.35,115.56,115.34,115.47,12844.0
2017-02-08 11:15:00,115.46,115.48,115.36,115.39,8588.0,115.46,115.48,115.36,115.39,8588.0
2017-02-08 11:20:00,115.39,115.47,115.38,115.43,9497.0,115.39,115.47,115.38,115.43,9497.0
2017-02-08 11:25:00,115.4,115.46,115.3,115.32,7586.0,115.4,115.46,115.3,115.32,7586.0
2017-02-08 11:30:00,115.31,115.43,115.31,115.43,14105.0,115.31,115.43,115.31,115.43,14105.0
2017-02-08 11:35:00,115.43,115.55,115.42,115.51,31983.0,115.43,115.55,115.42,115.51,31983.0
2017-02-08 11:40:00,115.5,115.55,115.47,115.55,9657.0,115.5,115.55,115.47,115.55,9657.0
2017-02-08 11:45:00,115.55,115.67,115.45,115.64,35212.0,115.55,115.67,115.45,115.64,35212.0
2017-02-08 11:50:00,115.64,115.82,115.57,115.68,48291.0,115.64,115.82,115.57,115.68,48291.0
2017-02-08 11:55:00,115.68,115.76,115.62,115.62,21180.0,115.68,115.76,115.62,115.62,21180.0
2017-02-08 12:00:00,115.61,115.77,115.61,115.77,8861.0,115.61,115.77,115.61,115.77,8861.0
2017-02-08 12:05:00,115.72,115.73,115.62,115.66,13159.0,115.72,115.73,115.62,115.66,13159.0
2017-02-08 12:10:00,115.66,115.75,115.66,115.7,10816.0,115.66,115.75,115.66,115.7,10816.0
2017-02-08 12:15:00,115.71,115.78,115.66,115.78,14751.0,115.71,115.78,115.66,115.78,14751.0
2017-02-08 12:20:00,115.76,115.82,115.73,115.74,24464.0,115.76,115.82,115.73,115.74,24464.0
2017-02-08 12:25:00,115.73,115.84,115.73,115.79,29590.0,115.73,115.84,115.73,115.79,29590.0
2017-02-08 12:30:00,115.78,115.8,115.64,115.64,14706.0,115.78,115.8,115.64,115.64,14706.0
2017-02-08 12:35:00,115.64,115.65,115.56,115.6,22837.0,115.64,115.65,115.56,115.6,22837.0
2017-02-08 12:40:00,115.6,115.65,115.59,115.61,6012.0,115.6,115.65,115.59,115.61,6012.0
2017-02-08 12:45:00,115.62,115.64,115.58,115.64,8532.0,115.62,115.64,115.58,115.64,8532.0
2017-02-08 12:50:00,115.64,115.71,115.64,115.64,13324.0,115.64,115.71,115.64,115.64,13324.0
2017-02-08 12:55:00,115.63,115.64,115.53,115.57,10677.0,115.63,115.64,115.53,115.57,10677.0
2017-02-08 13:00:00,115.57,115.66,115.56,115.65,9561.0,115.57,115.66,115.56,115.65,9561.0
2017-02-08 13:05:00,115.65,115.76,115.59,115.74,28116.0,115.65,115.76,115.59,115.74,28116.0
2017-02-08 13:10:00,115.75,115.91,115.69,115.83,60560.0,115.75,115.91,115.69,115.83,60560.0
2017-02-08 13:15:00,115.84,115.84,115.7,115.76,22740.0,115.84,115.84,115.7,115.76,22740.0
2017-02-08 13:20:00,115.74,115.85,115.69,115.69,24599.0,115.74,115.85,115.69,115.69,24599.0
2017-02-08 13:25:00,115.72,115.98,115.72,115.96,47698.0,115.72,115.98,115.72,115.96,47698.0
2017-02-08 13:30:00,115.97,115.97,115.89,115.89,18666.0,115.97,115.97,115.89,115.89,18666.0
2017-02-08 13:35:00,115.87,115.89,115.82,115.88,11225.0,115.87,115.89,115.82,115.88,11225.0
2017-02-08 13:40:00,115.86,115.86,115.73,115.77,12500.0,115.86,115.86,115.73,115.77,12500.0
2017-02-08 13:45:00,115.77,115.96,115.75,115.89,63412.0,115.77,115.96,115.75,115.89,63412.0
2017-02-08 13:50:00,115.88,115.95,115.84,115.85,32728.0,115.88,115.95,115.84,115.85,32728.0
2017-02-08 13:55:00,115.84,115.89,115.81,115.89,10777.0,115.84,115.89,115.81,115.89,10777.0
2017-02-08 14:00:00,115.9,115.9,115.82,115.87,18173.0,115.9,115.9,115.82,115.87,18173.0
2017-02-08 14:05:00,115.89,115.91,115.82,115.84,21116.0,115.89,115.91,115.82,115.84,21116.0
2017-02-08 14:10:00,115.83,115.86,115.77,115.81,18508.0,115.83,115.86,115.77,115.81,18508.0
2017-02-08 14:15:00,115.84,115.94,115.84,115.94,7145.0,115.84,115.94,115.84,115.94,7145.0
2017-02-08 14:20:00,115.95,115.95,115.86,115.89,12300.0,115.95,115.95,115.86,115.89,12300.0
2017-02-08 14:25:00,115.9,115.91,115.86,115.89,13280.0,115.9,115.91,115.86,115.89,13280.0
2017-02-08 14:30:00,115.89,116.0,115.86,115.98,35239.0,115.89,116.0,115.86,115.98,35239.0
2017-02-08 14:35:00,115.98,116.02,115.89,115.92,33189.0,115.98,116.02,115.89,115.92,33189.0
2017-02-08 14:40:00,115.92,115.95,115.85,115.95,19528.0,115.92,115.95,115.85,115.95,19528.0
2017-02-08 14:45:00,115.94,115.94,115.8,115.91,25553.0,115.94,115.94,115.8,115.91,25553.0
2017-02-08 14:50:00,115.91,116.04,115.88,115.99,45250.0,115.91,116.04,115.88,115.99,45250.0
2017-02-08 14:55:00,115.99,116.01,115.91,115.91,34983.0,115.99,116.01,115.91,115.91,34983.0
2017-02-08 15:00:00,115.91,115.92,115.72,115.87,28061.0,115.91,115.92,115.72,115.87,28061.0
2017-02-08 15:05:00,115.87,115.88,115.78,115.84,15604.0,115.87,115.88,115.78,115.84,15604.0
2017-02-08 15:10:00,115.84,116.03,115.84,116.02,54356.0,115.84,116.03,115.84,116.02,54356.0
2017-02-08 15:15:00,116.03,116.19,116.0,116.16,45918.0,116.03,116.19,116.0,116.16,45918.0
2017-02-08 15:20:00,116.17,116.22,116.05,116.22,46841.0,116.17,116.22,116.05,116.22,46841.0
2017-02-08 15:25:00,116.21,116.27,116.15,116.26,53605.0,116.21,116.27,116.15,116.26,53605.0
2017-02-08 15:30:00,116.27,116.38,116.19,116.21,69676.0,116.27,116.38,116.19,116.21,69676.0
2017-02-08 15:35:00,116.22,116.26,116.2,116.23,49197.0,116.22,116.26,116.2,116.23,49197.0
2017-02-08 15:40:00,116.22,116.32,116.21,116.32,55950.0,116.22,116.32,116.21,116.32,55950.0
2017-02-08 15:45:00,116.31,116.32,116.24,116.25,64055.0,116.31,116.32,116.24,116.25,64055.0
2017-02-08 15:50:00,116.25,116.31,116.25,116.3,77062.0,116.25,116.31,116.25,116.3,77062.0
2017-02-08 15:55:00,116.3,116.3,116.08,116.13,144236.0,116.3,116.3,116.08,116.13,144236.0
2017-02-09 09:30:00,116.26,116.5,116.08,116.45,60585.0,116.26,116.5,116.08,116.45,60585.0
2017-02-09 09:35:00,116.46,116.57,116.16,116.44,52414.0,116.46,116.57,116.16,116.44,52414.0
2017-02-09 09:40:00,116.44,116.7,116.33,116.63,40345.0,116.44,116.7,116.33,116.63,40345.0
2017-02-09 09:45:00,116.62,116.84,116.61,116.79,22873.0,116.62,116.84,116.61,116.79,22873.0
2017-02-09 09:50:00,116.79,116.9,116.71,116.81,62257.0,116.79,116.9,116.71,116.81,62257.0
2017-02-09 09:55:00,116.79,116.81,116.66,116.66,19573.0,116.79,116.81,116.66,116.66,19573.0
2017-02-09 10:00:00,116.69,116.7,116.54,116.62,18898.0,116.69,116.7,116.54,116.62,18898.0
2017-02-09 10:05:00,116.64,116.68,116.43,116.44,16800.0,116.64,116.68,116.43,116.44,16800.0
2017-02-09 10:10:00,116.45,116.47,116.26,116.28,16046.0,116.45,116.47,116.26,116.28,16046.0
2017-02-09 10:15:00,116.28,116.5,116.28,116.44,11445.0,116.28,116.5,116.28,116.44,11445.0
2017-02-09 10:20:00,116.44,116.62,116.44,116.44,19090.0,116.44,116.62,116.44,116.44,19090.0
2017-02-09 10:25:00,116.44,116.49,116.34,116.41,10372.0,116.44,116.49,116.34,116.41,10372.0
2017-02-09 10:30:00,116.43,116.5,116.28,116.3,18725.0,116.43,116.5,116.28,116.3,18725.0
2017-02-09 10:35:00,116.28,116.28,116.09,116.13,24473.0,116.28,116.28,116.09,116.13,24473.0
2017-02-09 10:40:00,116.13,116.17,116.05,116.07,22812.0,116.13,116.17,116.05,116.07,22812.0
2017-02-09 10:45:00,116.05,116.12,116.02,116.08,26367.0,116.05,116.12,116.02,116.08,26367.0
2017-02-09 10:50:00,116.06,116.22,116.05,116.22,15875.0,116.06,116.22,116.05,116.22,15875.0
2017-02-09 10:55:00,116.23,116.4,116.18,116.38,14710.0,116.23,116.4,116.18,116.38,14710.0
2017-02-09 11:00:00,116.38,116.42,116.21,116.29,15963.0,116.38,116.42,116.21,116.29,15963.0
2017-02-09 11:05:00,116.27,116.3,116.23,116.25,10034.0,116.27,116.3,116.23,116.25,10034.0
2017-02-09 11:10:00,116.26,116.38,116.26,116.35,6195.0,116.26,116.38,116.26,116.35,6195.0
2017-02-09 11:15:00,116.36,116.53,116.36,116.51,8726.0,116.36,116.53,116.36,116.51,8726.0
2017-02-09 11:20:00,116.52,116.62,116.48,116.59,15917.0,116.52,116.62,116.48,116.59,15917.0
2017-02-09 11:25:00,116.58,116.61,116.53,116.55,11029.0,116.58,116.61,116.53,116.55,11029.0
2017-02-09 11:30:00,116.53,116.65,116.53,116.58,17906.0,116.53,116.65,116.53,116.58,17906.0
2017-02-09 11:35:00,116.55,116.6,116.55,116.57,5512.0,116.55,116.6,116.55,116.57,5512.0
2017-02-09 11:40:00,116.57,116.57,116.49,116.57,13941.0,116.57,116.57,116.49,116.57,13941.0
2017-02-09 11:45:00,116.57,116.57,116.47,116.48,8578.0,116.57,116.57,116.47,116.48,8578.0
2017-02-09 11:50:00,116.48,116.6,116.44,116.59,11211.0,116.48,116.6,116.44,116.59,11211.0
2017-02-09 11:55:00,116.6,116.6,116.5,116.5,7317.0,116.6,116.6,116.5,116.5,7317.0
2017-02-09 12:00:00,116.5,116.57,116.48,116.57,10428.0,116.5,116.57,116.48,116.57,10428.0
2017-02-09 12:05:00,116.55,116.57,116.47,116.47,6440.0,116.55,116.57,116.47,116.47,6440.0
2017-02-09 12:10:00,116.52,116.6,116.52,116.53,10313.0,116.52,116.6,116.52,116.53,10313.0
2017-02-09 12:15:00,116.53,116.54,116.43,116.43,6694.0,116.53,116.54,116.43,116.43,6694.0
2017-02-09 12:20:00,116.43,116.45,116.38,116.38,9006.0,116.43,116.45,116.38,116.38,9006.0
2017-02-09 12:25:00,116.36,116.36,116.3,116.32,9483.0,116.36,116.36,116.3,116.32,9483.0
2017-02-09 12:30:00,116.32,116.37,116.31,116.32,8977.0,116.32,116.37,116.31,116.32,8977.0
2017-02-09 12:35:00,116.33,116.35,116.27,116.28,7609.0,116.33,116.35,116.27,116.28,7609.0
2017-02-09 12:40:00,116.27,116.27,116.22,116.26,7823.0,116.27,116.27,116.22,116.26,7823.0
2017-02-09 12:45:00,116.27,116.33,116.25,116.26,16168.0,116.27,116.33,116.25,116.26,16168.0
2017-02-09 12:50:00,116.25,116.27,116.22,116.24,6228.0,116.25,116.27,116.22,116.24,6228.0
2017-02-09 12:55:00,116.23,116.23,116.2,116.22,4761.0,116.23,116.23,116.2,116.22,4761.0
2017-02-09 13:00:00,116.21,116.3,116.2,116.29,5244.0,116.21,116.3,116.2,116.29,5244.0
2017-02-09 13:05:00,116.29,116.32,116.27,116.3,7110.0,116.29,116.32,116.27,116.3,7110.0
2017-02-09 13:10:00,116.28,116.33,116.28,116.32,3300.0,116.28,116.33,116.28,116.32,3300.0
2017-02-09 13:15:00,116.32,116.35,116.31,116.34,6466.0,116.32,116.35,116.31,116.34,6466.0
2017-02-09 13:20:00,116.34,116.4,116.33,116.37,4845.0,116.34,116.4,116.33,116.37,4845.0
2017-02-09 13:25:00,116.37,116.41,116.36,116.4,4836.0,116.37,116.41,116.36,116.4,4836.0
2017-02-09 13:30:00,116.41,116.41,116.35,116.4,5001.0,116.41,116.41,116.35,116.4,5001.0
2017-02-09 13:35:00,116.39,116.39,116.35,116.35,5930.0,116.39,116.39,116.35,116.35,5930.0
2017-02-09 13:40:00,116.35,116.39,116.35,116.37,4672.0,116.35,116.39,116.35,116.37,4672.0
2017-02-09 13:45:00,116.38,116.39,116.36,116.39,6072.0,116.38,116.39,116.36,116.39,6072.0
2017-02-09 13:50:00,116.39,116.46,116.39,116.44,5703.0,116.39,116.46,116.39,116.44,5703.0
2017-02-09 13:55:00,116.45,116.47,116.4,116.46,7229.0,116.45,116.47,116.4,116.46,7229.0
2017-02-09 14:00:00,116.46,116.49,116.42,116.44,8323.0,116.46,116.49,116.42,116.44,8323.0
2017-02-09 14:05:00,116.44,116.47,116.43,116.46,5653.0,116.44,116.47,116.43,116.46,5653.0
2017-02-09 14:10:00,116.47,116.51,116.47,116.51,8494.0,116.47,116.51,116.47,116.51,8494.0
2017-02-09 14:15:00,116.51,116.56,116.47,116.55,6926.0,116.51,116.56,116.47,116.55,6926.0
2017-02-09 14:20:00,116.55,116.62,116.52,116.56,12928.0,116.55,116.62,116.52,116.56,12928.0
2017-02-09 14:25:00,116.54,116.54,116.51,116.51,4367.0,116.54,116.54,116.51,116.51,4367.0
2017-02-09 14:30:00,116.49,116.51,116.47,116.51,6650.0,116.49,116.51,116.47,116.51,6650.0
2017-02-09 14:35:00,116.52,116.59,116.52,116.58,11090.0,116.52,116.59,116.52,116.58,11090.0
2017-02-09 14:40:00,116.58,116.59,116.53,116.53,6161.0,116.58,116.59,116.53,116.53,6161.0
2017-02-09 14:45:00,116.54,116.59,116.53,116.59,7080.0,116.54,116.59,116.53,116.59,7080.0
2017-02-09 14:50:00,116.58,116.59,116.55,116.59,4724.0,116.58,116.59,116.55,116.59,4724.0
2017-02-09 14:55:00,116.57,116.59,116.55,116.58,5639.0,116.57,116.59,116.55,116.58,5639.0
2017-02-09 15:00:00,116.59,116.65,116.59,116.65,6838.0,116.59,116.65,116.59,116.65,6838.0
2017-02-09 15:05:00,116.65,116.67,116.64,116.67,10212.0,116.65,116.67,116.64,116.67,10212.0
2017-02-09 15:10:00,116.67,116.7,116.63,116.64,13511.0,116.67,116.7,116.63,116.64,13511.0
2017-02-09 15:15:00,116.64,116.66,116.6,116.61,9560.0,116.64,116.66,116.6,116.61,9560.0
2017-02-09 15:20:00,116.61,116.61,116.56,116.59,8437.0,116.61,116.61,116.56,116.59,8437.0
2017-02-09 15:25:00,116.58,116.61,116.52,116.53,20712.0,116.58,116.61,116.52,116.53,20712.0
2017-02-09 15:30:00,116.53,116.54,116.39,116.42,16369.0,116.53,116.54,116.39,116.42,16369.0
2017-02-09 15:35:00,116.41,116.47,116.41,116.47,14049.0,116.41,116.47,116.41,116.47,14049.0
2017-02-09 15:40:00,116.48,116.49,116.45,116.48,41954.0,116.48,116.49,116.45,116.48,41954.0
2017-02-09 15:45:00,116.49,116.5,116.35,116.35,34235.0,116.49,116.5,116.35,116.35,34235.0
2017-02-09 15:50:00,116.35,116.53,116.35,116.52,52233.0,116.35,116.53,116.35,116.52,52233.0
2017-02-09 15:55:00,116.53,116.56,116.37,116.43,105052.0,116.53,116.56,116.37,116.43,105052.0
2017-02-10 09:30:00,116.51,116.75,115.95,115.95,111511.0,116.51,116.75,115.95,115.95,111511.0
2017-02-10 09:35:00,115.99,116.04,115.79,115.86,37532.0,115.99,116.04,115.79,115.86,37532.0
2017-02-10 09:40:00,115.83,115.91,115.75,115.8,48240.0,115.83,115.91,115.75,115.8,48240.0
2017-02-10 09:45:00,115.8,115.81,115.54,115.54,38083.0,115.8,115.81,115.54,115.54,38083.0
2017-02-10 09:50:00,115.55,115.56,115.3,115.32,48500.0,115.55,115.56,115.3,115.32,48500.0
2017-02-10 09:55:00,115.35,115.46,115.21,115.3,25116.0,115.35,115.46,115.21,115.3,25116.0
2017-02-10 10:00:00,115.31,115.31,115.12,115.12,44317.0,115.31,115.31,115.12,115.12,44317.0
2017-02-10 10:05:00,115.15,115.16,115.03,115.07,29500.0,115.15,115.16,115.03,115.07,29500.0
2017-02-10 10:10:00,115.07,115.35,115.05,115.32,33569.0,115.07,115.35,115.05,115.32,33569.0
2017-02-10 10:15:00,115.32,115.48,115.32,115.44,20898.0,115.32,115.48,115.32,115.44,20898.0
2017-02-10 10:20:00,115.44,115.64,115.42,115.62,18265.0,115.44,115.64,115.42,115.62,18265.0
2017-02-10 10:25:00,115.63,115.67,115.61,115.65,16267.0,115.63,115.67,115.61,115.65,16267.0
2017-02-10 10:30:00,115.65,115.76,115.58,115.74,23228.0,115.65,115.76,115.58,115.74,23228.0
2017-02-10 10:35:00,115.75,115.76,115.67,115.71,17028.0,115.75,115.76,115.67,115.71,17028.0
2017-02-10 10:40:00,115.72,115.74,115.65,115.7,15602.0,115.72,115.74,115.65,115.7,15602.0
2017-02-10 10:45:00,115.7,115.75,115.66,115.74,21643.0,115.7,115.75,115.66,115.74,21643.0
2017-02-10 10:50:00,115.75,115.78,115.71,115.72,23242.0,115.75,115.78,115.71,115.72,23242.0
2017-02-10 10:55:00,115.71,115.77,115.7,115.76,14322.0,115.71,115.77,115.7,115.76,14322.0
2017-02-10 11:00:00,115.76,115.76,115.69,115.7,14657.0,115.76,115.76,115.69,115.7,14657.0
2017-02-10 11:05:00,115.71,115.81,115.71,115.81,12701.0,115.71,115.81,115.71,115.81,12701.0
2017-02-10 11:10:00,115.82,115.92,115.82,115.89,29645.0,115.82,115.92,115.82,115.89,29645.0
2017-02-10 11:15:00,115.88,115.89,115.78,115.81,17836.0,115.88,115.89,115.78,115.81,17836.0
2017-02-10 11:20:00,115.82,115.86,115.8,115.82,20849.0,115.82,115.86,115.8,115.82,20849.0
2017-02-10 11:25:00,115.83,115.85,115.75,115.79,11623.0,115.83,115.85,115.75,115.79,11623.0
2017-02-10 11:30:00,115.79,115.83,115.76,115.76,115429.0,115.79,115.83,115.76,115.76,115429.0
2017-02-10 11:35:00,115.76,115.85,115.72,115.82,11774.0,115.76,115.85,115.72,115.82,11774.0
2017-02-10 11:40:00,115.82,116.08,115.81,116.07,11877.0,115.82,116.08,115.81,116.07,11877.0
2017-02-10 11:45:00,116.08,116.15,116.05,116.15,9382.0,116.08,116.15,116.05,116.15,9382.0
2017-02-10 11:50:00,116.13,116.16,116.11,116.12,10647.0,116.13,116.16,116.11,116.12,10647.0
2017-02-10 11:55:00,116.11,116.17,116.09,116.1,13559.0,116.11,116.17,116.09,116.1,13559.0
2017-02-10 12:00:00,116.12,116.12,115.96,115.97,9742.0,116.12,116.12,115.96,115.97,9742.0
2017-02-10 12:05:00,115.97,116.02,115.96,115.98,17493.0,115.97,116.02,115.96,115.98,17493.0
2017-02-10 12:10:00,116.0,116.12,115.98,116.05,8964.0,116.0,116.12,115.98,116.05,8964.0
2017-02-10 12:15:00,116.06,116.09,116.04,116.08,6919.0,116.06,116.09,116.04,116.08,6919.0
2017-02-10 12:20:00,116.08,116.08,116.02,116.06,10475.0,116.08,116.08,116.02,116.06,10475.0
2017-02-10 12:25:00,116.06,116.25,116.06,116.21,19876.0,116.06,116.25,116.06,116.21,19876.0
2017-02-10 12:30:00,116.2,116.22,116.1,116.11,12787.0,116.2,116.22,116.1,116.11,12787.0
2017-02-10 12:35:00,116.11,116.16,116.09,116.13,7623.0,116.11,116.16,116.09,116.13,7623.0
2017-02-10 12:40:00,116.13,116.18,116.09,116.1,12124.0,116.13,116.18,116.09,116.1,12124.0
2017-02-10 12:45:00,116.09,116.13,116.04,116.08,12819.0,116.09,116.13,116.04,116.08,12819.0
2017-02-10 12:50:00,116.07,116.1,116.06,116.06,9095.0,116.07,116.1,116.06,116.06,9095.0
2017-02-10 12:55:00,116.07,116.18,116.05,116.15,12713.0,116.07,116.18,116.05,116.15,12713.0
2017-02-10 13:00:00,116.16,116.2,116.16,116.2,16978.0,116.16,116.2,116.16,116.2,16978.0
2017-02-10 13:05:00,116.19,116.2,116.13,116.16,16507.0,116.19,116.2,116.13,116.16,16507.0
2017-02-10 13:10:00,116.17,116.3,116.15,116.28,16909.0,116.17,116.3,116.15,116.28,16909.0
2017-02-10 13:15:00,116.29,116.3,116.23,116.24,11128.0,116.29,116.3,116.23,116.24,11128.0
2017-02-10 13:20:00,116.25,116.28,116.22,116.24,7272.0,116.25,116.28,116.22,116.24,7272.0
2017-02-10 13:25:00,116.22,116.25,116.2,116.22,9304.0,116.22,116.25,116.2,116.22,9304.0
2017-02-10 13:30:00,116.22,116.23,116.18,116.21,14699.0,116.22,116.23,116.18,116.21,14699.0
2017-02-10 13:35:00,116.21,116.3,116.21,116.3,8099.0,116.21,116.3,116.21,116.3,8099.0
2017-02-10 13:40:00,116.3,116.33,116.27,116.27,10155.0,116.3,116.33,116.27,116.27,10155.0
2017-02-10 13:45:00,116.27,116.35,116.27,116.33,8429.0,116.27,116.35,116.27,116.33,8429.0
2017-02-10 13:50:00,116.34,116.34,116.26,116.28,5002.0,116.34,116.34,116.26,116.28,5002.0
2017-02-10 13:55:00,116.29,116.29,116.23,116.24,12823.0,116.29,116.29,116.23,116.24,12823.0
2017-02-10 14:00:00,116.23,116.29,116.23,116.27,9259.0,116.23,116.29,116.23,116.27,9259.0
2017-02-10 14:05:00,116.27,116.36,116.26,116.35,12236.0,116.27,116.36,116.26,116.35,12236.0
2017-02-10 14:10:00,116.35,116.38,116.33,116.38,15093.0,116.35,116.38,116.33,116.38,15093.0
2017-02-10 14:15:00,116.37,116.5,116.37,116.5,38776.0,116.37,116.5,116.37,116.5,38776.0
2017-02-10 14:20:00,116.49,116.53,116.44,116.45,9543.0,116.49,116.53,116.44,116.45,9543.0
2017-02-10 14:25:00,116.44,116.52,116.39,116.5,22571.0,116.44,116.52,116.39,116.5,22571.0
2017-02-10 14:30:00,116.52,116.66,116.5,116.66,19048.0,116.52,116.66,116.5,116.66,19048.0
2017-02-10 14:35:00,116.67,116.7,116.59,116.65,32769.0,116.67,116.7,116.59,116.65,32769.0
2017-02-10 14:40:00,116.65,116.68,116.55,116.65,23388.0,116.65,116.68,116.55,116.65,23388.0
2017-02-10 14:45:00,116.65,116.72,116.63,116.72,17952.0,116.65,116.72,116.63,116.72,17952.0
2017-02-10 14:50:00,116.72,116.79,116.7,116.78,22658.0,116.72,116.79,116.7,116.78,22658.0
2017-02-10 14:55:00,116.76,116.76,116.66,116.7,24215.0,116.76,116.76,116.66,116.7,24215.0
2017-02-10 15:00:00,116.7,116.79,116.69,116.77,33300.0,116.7,116.79,116.69,116.77,33300.0
2017-02-10 15:05:00,116.77,116.8,116.73,116.8,28680.0,116.77,116.8,116.73,116.8,28680.0
2017-02-10 15:10:00,116.8,116.85,116.75,116.81,25228.0,116.8,116.85,116.75,116.81,25228.0
2017-02-10 15:15:00,116.81,116.81,116.68,116.78,21232.0,116.81,116.81,116.68,116.78,21232.0
2017-02-10 15:20:00,116.78,116.83,116.75,116.82,23174.0,116.78,116.83,116.75,116.82,23174.0
2017-02-10 15:25:00,116.82,116.84,116.77,116.81,26191.0,116.82,116.84,116.77,116.81,26191.0
2017-02-10 15:30:00,116.81,116.85,116.8,116.8,36453.0,116.81,116.85,116.8,116.8,36453.0
2017-02-10 15:35:00,116.81,116.81,116.75,116.77,23814.0,116.81,116.81,116.75,116.77,23814.0
2017-02-10 15:40:00,116.77,116.81,116.76,116.78,34490.0,116.77,116.81,116.76,116.78,34490.0
2017-02-10 15:45:00,116.78,116.78,116.72,116.76,31428.0,116.78,116.78,116.72,116.76,31428.0
2017-02-10 15:50:00,116.78,116.93,116.77,116.86,136960.0,116.78,116.93,116.77,116.86,136960.0
2017-02-10 15:55:00,116.85,116.94,116.81,116.85,191311.0,116.85,116.94,116.81,116.85,191311.0
2017-02-13 09:30:00,117.03,117.29,116.66,116.67,59431.0,117.03,117.29,116.66,116.67,59431.0
2017-02-13 09:35:00,116.75,116.84,116.2,116.56,38456.0,116.75,116.84,116.2,116.56,38456.0
2017-02-13 09:40:00,116.5,116.87,116.5,116.83,14360.0,116.5,116.87,116.5,116.83,14360.0
2017-02-13 09:45:00,116.89,117.0,116.48,116.48,18157.0,116.89,117.0,116.48,116.48,18157.0
2017-02-13 09:50:00,116.45,116.53,116.32,116.44,14034.0,116.45,116.53,116.32,116.44,14034.0
2017-02-13 09:55:00,116.47,116.65,116.47,116.5,10685.0,116.47,116.65,116.47,116.5,10685.0
2017-02-13 10:00:00,116.52,116.59,116.34,116.47,24118.0,116.52,116.59,116.34,116.47,24118.0
2017-02-13 10:05:00,116.49,116.63,116.4,116.41,43017.0,116.49,116.63,116.4,116.41,43017.0
2017-02-13 10:10:00,116.45,116.47,116.3,116.32,19824.0,116.45,116.47,116.3,116.32,19824.0
2017-02-13 10:15:00,116.29,116.5,116.29,116.45,12146.0,116.29,116.5,116.29,116.45,12146.0
2017-02-13 10:20:00,116.49,116.57,116.44,116.48,15841.0,116.49,116.57,116.44,116.48,15841.0
2017-02-13 10:25:00,116.53,116.75,116.51,116.75,16302.0,116.53,116.75,116.51,116.75,16302.0
2017-02-13 10:30:00,116.76,116.76,116.65,116.69,9562.0,116.76,116.76,116.65,116.69,9562.0
2017-02-13 10:35:00,116.68,116.78,116.63,116.78,31814.0,116.68,116.78,116.63,116.78,31814.0
2017-02-13 10:40:00,116.79,116.86,116.77,116.84,10600.0,116.79,116.86,116.77,116.84,10600.0
2017-02-13 10:45:00,116.84,116.87,116.8,116.83,8181.0,116.84,116.87,116.8,116.83,8181.0
2017-02-13 10:50:00,116.87,116.98,116.84,116.95,8897.0,116.87,116.98,116.84,116.95,8897.0
2017-02-13 10:55:00,116.98,117.11,116.91,117.03,20876.0,116.98,117.11,116.91,117.03,20876.0
2017-02-13 11:00:00,117.02,117.04,116.87,116.91,21669.0,117.02,117.04,116.87,116.91,21669.0
2017-02-13 11:05:00,116.92,116.96,116.79,116.79,9700.0,116.92,116.96,116.79,116.79,9700.0
2017-02-13 11:10:00,116.81,116.87,116.74,116.86,9174.0,116.81,116.87,116.74,116.86,9174.0
2017-02-13 11:15:00,116.85,116.96,116.84,116.9,16779.0,116.85,116.96,116.84,116.9,16779.0
2017-02-13 11:20:00,116.9,117.01,116.88,116.94,15184.0,116.9,117.01,116.88,116.94,15184.0
2017-02-13 11:25:00,116.96,116.98,116.86,116.95,13327.0,116.96,116.98,116.86,116.95,13327.0
2017-02-13 11:30:00,116.95,116.98,116.84,116.84,9920.0,116.95,116.98,116.84,116.84,9920.0
2017-02-13 11:35:00,116.82,116.89,116.79,116.85,10929.0,116.82,116.89,116.79,116.85,10929.0
2017-02-13 11:40:00,116.84,117.02,116.81,116.98,14474.0,116.84,117.02,116.81,116.98,14474.0
2017-02-13 11:45:00,116.99,117.04,116.93,117.02,10096.0,116.99,117.04,116.93,117.02,10096.0
2017-02-13 11:50:00,116.99,117.1,116.97,117.04,15707.0,116.99,117.1,116.97,117.04,15707.0
2017-02-13 11:55:00,117.01,117.11,117.0,117.11,6348.0,117.01,117.11,117.0,117.11,6348.0
2017-02-13 12:00:00,117.11,117.19,117.09,117.11,15272.0,117.11,117.19,117.09,117.11,15272.0
2017-02-13 12:05:00,117.1,117.16,117.02,117.15,14763.0,117.1,117.16,117.02,117.15,14763.0
2017-02-13 12:10:00,117.15,117.15,117.06,117.08,7616.0,117.15,117.15,117.06,117.08,7616.0
2017-02-13 12:15:00,117.11,117.2,117.09,117.18,11839.0,117.11,117.2,117.09,117.18,11839.0
2017-02-13 12:20:00,117.19,117.25,117.17,117.21,5573.0,117.19,117.25,117.17,117.21,5573.0
2017-02-13 12:25:00,117.23,117.47,117.23,117.46,21655.0,117.23,117.47,117.23,117.46,21655.0
2017-02-13 12:30:00,117.43,117.44,117.36,117.39,12945.0,117.43,117.44,117.36,117.39,12945.0
2017-02-13 12:35:00,117.39,117.5,117.39,117.45,14688.0,117.39,117.5,117.39,117.45,14688.0
2017-02-13 12:40:00,117.47,117.49,117.43,117.47,8988.0,117.47,117.49,117.43,117.47,8988.0
2017-02-13 12:45:00,117.48,117.54,117.48,117.5,19257.0,117.48,117.54,117.48,117.5,19257.0
2017-02-13 12:50:00,117.5,117.56,117.5,117.52,9338.0,117.5,117.56,117.5,117.52,9338.0
2017-02-13 12:55:00,117.5,117.57,117.48,117.55,11792.0,117.5,117.57,117.48,117.55,11792.0
2017-02-13 13:00:00,117.54,117.68,117.54,117.67,48516.0,117.54,117.68,117.54,117.67,48516.0
2017-02-13 13:05:00,117.67,117.67,117.59,117.63,26043.0,117.67,117.67,117.59,117.63,26043.0
2017-02-13 13:10:00,117.61,117.62,117.59,117.6,12074.0,117.61,117.62,117.59,117.6,12074.0
2017-02-13 13:15:00,117.61,117.66,117.59,117.59,12433.0,117.61,117.66,117.59,117.59,12433.0
2017-02-13 13:20:00,117.6,117.69,117.58,117.66,11800.0,117.6,117.69,117.58,117.66,11800.0
2017-02-13 13:25:00,117.66,117.75,117.63,117.73,8298.0,117.66,117.75,117.63,117.73,8298.0
2017-02-13 13:30:00,117.73,117.75,117.68,117.75,13924.0,117.73,117.75,117.68,117.75,13924.0
2017-02-13 13:35:00,117.75,117.8,117.74,117.74,20791.0,117.75,117.8,117.74,117.74,20791.0
2017-02-13 13:40:00,117.73,117.83,117.72,117.77,17047.0,117.73,117.83,117.72,117.77,17047.0
2017-02-13 13:45:00,117.75,117.8,117.73,117.75,16144.0,117.75,117.8,117.73,117.75,16144.0
2017-02-13 13:50:00,117.75,117.8,117.75,117.76,9500.0,117.75,117.8,117.75,117.76,9500.0
2017-02-13 13:55:00,117.77,117.79,117.73,117.77,13952.0,117.77,117.79,117.73,117.77,13952.0
2017-02-13 14:00:00,117.77,117.87,117.74,117.8,15074.0,117.77,117.87,117.74,117.8,15074.0
2017-02-13 14:05:00,117.82,117.82,117.73,117.75,14966.0,117.82,117.82,117.73,117.75,14966.0
2017-02-13 14:10:00,117.75,117.87,117.73,117.85,12157.0,117.75,117.87,117.73,117.85,12157.0
2017-02-13 14:15:00,117.84,117.88,117.79,117.83,16111.0,117.84,117.88,117.79,117.83,16111.0
2017-02-13 14:20:00,117.83,117.86,117.82,117.85,15382.0,117.83,117.86,117.82,117.85,15382.0
2017-02-13 14:25:00,117.86,117.91,117.8,117.86,13412.0,117.86,117.91,117.8,117.86,13412.0
2017-02-13 14:30:00,117.86,117.9,117.84,117.87,16756.0,117.86,117.9,117.84,117.87,16756.0
2017-02-13 14:35:00,117.87,117.91,117.86,117.9,14458.0,117.87,117.91,117.86,117.9,14458.0
2017-02-13 14:40:00,117.93,117.94,117.85,117.88,14052.0,117.93,117.94,117.85,117.88,14052.0
2017-02-13 14:45:00,117.89,117.9,117.8,117.82,15041.0,117.89,117.9,117.8,117.82,15041.0
2017-02-13 14:50:00,117.82,117.88,117.82,117.86,21167.0,117.82,117.88,117.82,117.86,21167.0
2017-02-13 14:55:00,117.86,117.88,117.8,117.86,31547.0,117.86,117.88,117.8,117.86,31547.0
2017-02-13 15:00:00,117.85,117.85,117.68,117.75,22036.0,117.85,117.85,117.68,117.75,22036.0
2017-02-13 15:05:00,117.73,117.81,117.72,117.76,17857.0,117.73,117.81,117.72,117.76,17857.0
2017-02-13 15:10:00,117.77,117.82,117.77,117.81,10818.0,117.77,117.82,117.77,117.81,10818.0
2017-02-13 15:15:00,117.81,117.82,117.78,117.79,20105.0,117.81,117.82,117.78,117.79,20105.0
2017-02-13 15:20:00,117.79,117.79,117.72,117.73,23562.0,117.79,117.79,117.72,117.73,23562.0
2017-02-13 15:25:00,117.73,117.78,117.68,117.74,39366.0,117.73,117.78,117.68,117.74,39366.0
2017-02-13 15:30:00,117.75,117.8,117.72,117.8,34795.0,117.75,117.8,117.72,117.8,34795.0
2017-02-13 15:35:00,117.8,117.81,117.74,117.74,25513.0,117.8,117.81,117.74,117.74,25513.0
2017-02-13 15:40:00,117.74,117.76,117.69,117.69,36458.0,117.74,117.76,117.69,117.69,36458.0
2017-02-13 15:45:00,117.68,117.72,117.61,117.64,30640.0,117.68,117.72,117.61,117.64,30640.0
2017-02-13 15:50:00,117.64,117.67,117.56,117.57,44136.0,117.64,117.67,117.56,117.57,44136.0
2017-02-13 15:55:00,117.56,117.68,117.5,117.65,76737.0,117.56,117.68,117.5,117.65,76737.0
2017-02-14 09:30:00,117.65,117.79,116.95,117.14,59141.0,117.65,117.79,116.95,117.14,59141.0
2017-02-14 09:35:00,117.13,117.18,116.99,117.06,22811.0,117.13,117.18,116.99,117.06,22811.0
2017-02-14 09:40:00,117.09,117.13,116.81,116.95,19038.0,117.09,117.13,116.81,116.95,19038.0
2017-02-14 09:45:00,116.97,117.04,116.81,116.92,19695.0,116.97,117.04,116.81,116.92,19695.0
2017-02-14 09:50:00,116.92,117.17,116.92,117.17,7968.0,116.92,117.17,116.92,117.17,7968.0
2017-02-14 09:55:00,117.17,117.17,117.01,117.04,12163.0,117.17,117.17,117.01,117.04,12163.0
2017-02-14 10:00:00,117.05,117.28,117.0,117.08,14498.0,117.05,117.28,117.0,117.08,14498.0
2017-02-14 10:05:00,117.12,117.16,116.98,117.06,12725.0,117.12,117.16,116.98,117.06,12725.0
2017-02-14 10:10:00,117.06,117.4,117.05,117.4,9131.0,117.06,117.4,117.05,117.4,9131.0
2017-02-14 10:15:00,117.42,117.42,117.29,117.29,9326.0,117.42,117.42,117.29,117.29,9326.0
2017-02-14 10:20:00,117.31,117.36,117.18,117.18,10189.0,117.31,117.36,117.18,117.18,10189.0
2017-02-14 10:25:00,117.18,117.24,117.08,117.14,13975.0,117.18,117.24,117.08,117.14,13975.0
2017-02-14 10:30:00,117.13,117.16,116.89,116.9,11265.0,117.13,117.16,116.89,116.9,11265.0
2017-02-14 10:35:00,116.89,116.9,116.71,116.8,16588.0,116.89,116.9,116.71,116.8,16588.0
2017-02-14 10:40:00,116.79,116.79,116.67,116.74,13727.0,116.79,116.79,116.67,116.74,13727.0
2017-02-14 10:45:00,116.75,116.89,116.72,116.88,11288.0,116.75,116.89,116.72,116.88,11288.0
2017-02-14 10:50:00,116.86,116.97,116.81,116.81,13602.0,116.86,116.97,116.81,116.81,13602.0
2017-02-14 10:55:00,116.84,116.93,116.81,116.83,9195.0,116.84,116.93,116.81,116.83,9195.0
2017-02-14 11:00:00,116.86,116.93,116.78,116.93,12162.0,116.86,116.93,116.78,116.93,12162.0
2017-02-14 11:05:00,116.92,116.92,116.68,116.87,13982.0,116.92,116.92,116.68,116.87,13982.0
2017-02-14 11:10:00,116.86,116.94,116.82,116.92,17891.0,116.86,116.94,116.82,116.92,17891.0
2017-02-14 11:15:00,116.92,117.04,116.89,117.04,12789.0,116.92,117.04,116.89,117.04,12789.0
2017-02-14 11:20:00,117.04,117.04,116.97,117.01,12961.0,117.04,117.04,116.97,117.01,12961.0
2017-02-14 11:25:00,116.98,116.99,116.86,116.91,18143.0,116.98,116.99,116.86,116.91,18143.0
2017-02-14 11:30:00,116.9,117.02,116.86,117.0,12241.0,116.9,117.02,116.86,117.0,12241.0
2017-02-14 11:35:00,117.01,117.03,116.91,116.98,15105.0,117.01,117.03,116.91,116.98,15105.0
2017-02-14 11:40:00,117.0,117.12,117.0,117.12,10053.0,117.0,117.12,117.0,117.12,10053.0
2017-02-14 11:45:00,117.12,117.13,117.08,117.09,7100.0,117.12,117.13,117.08,117.09,7100.0
2017-02-14 11:50:00,117.08,117.12,117.06,117.12,8125.0,117.08,117.12,117.06,117.12,8125.0
2017-02-14 11:55:00,117.12,117.18,117.11,117.14,6815.0,117.12,117.18,117.11,117.14,6815.0
2017-02-14 12:00:00,117.13,117.2,117.1,117.16,10530.0,117.13,117.2,117.1,117.16,10530.0
2017-02-14 12:05:00,117.18,117.21,117.12,117.13,7558.0,117.18,117.21,117.12,117.13,7558.0
2017-02-14 12:10:00,117.13,117.18,117.09,117.18,9086.0,117.13,117.18,117.09,117.18,9086.0
2017-02-14 12:15:00,117.17,117.18,117.1,117.15,7723.0,117.17,117.18,117.1,117.15,7723.0
2017-02-14 12:20:00,117.16,117.18,117.1,117.17,8677.0,117.16,117.18,117.1,117.17,8677.0
2017-02-14 12:25:00,117.18,117.21,117.12,117.17,17409.0,117.18,117.21,117.12,117.17,17409.0
2017-02-14 12:30:00,117.17,117.36,117.17,117.36,9905.0,117.17,117.36,117.17,117.36,9905.0
2017-02-14 12:35:00,117.34,117.34,117.22,117.23,7600.0,117.34,117.34,117.22,117.23,7600.0
2017-02-14 12:40:00,117.24,117.33,117.24,117.32,10206.0,117.24,117.33,117.24,117.32,10206.0
2017-02-14 12:45:00,117.33,117.33,117.22,117.28,7114.0,117.33,117.33,117.22,117.28,7114.0
2017-02-14 12:50:00,117.26,117.36,117.24,117.33,16229.0,117.26,117.36,117.24,117.33,16229.0
2017-02-14 12:55:00,117.31,117.49,117.3,117.43,11584.0,117.31,117.49,117.3,117.43,11584.0
2017-02-14 13:00:00,117.42,117.46,117.35,117.43,11005.0,117.42,117.46,117.35,117.43,11005.0
2017-02-14 13:05:00,117.43,117.52,117.42,117.48,7369.0,117.43,117.52,117.42,117.48,7369.0
2017-02-14 13:10:00,117.49,117.51,117.45,117.49,17275.0,117.49,117.51,117.45,117.49,17275.0
2017-02-14 13:15:00,117.49,117.51,117.42,117.45,6164.0,117.49,117.51,117.42,117.45,6164.0
2017-02-14 13:20:00,117.47,117.52,117.42,117.51,8165.0,117.47,117.52,117.42,117.51,8165.0
2017-02-14 13:25:00,117.51,117.52,117.46,117.47,12090.0,117.51,117.52,117.46,117.47,12090.0
2017-02-14 13:30:00,117.47,117.49,117.42,117.47,7802.0,117.47,117.49,117.42,117.47,7802.0
2017-02-14 13:35:00,117.46,117.48,117.41,117.43,6852.0,117.46,117.48,117.41,117.43,6852.0
2017-02-14 13:40:00,117.43,117.45,117.33,117.33,8349.0,117.43,117.45,117.33,117.33,8349.0
2017-02-14 13:45:00,117.34,117.36,117.27,117.32,11600.0,117.34,117.36,117.27,117.32,11600.0
2017-02-14 13:50:00,117.31,117.37,117.31,117.37,6471.0,117.31,117.37,117.31,117.37,6471.0
2017-02-14 13:55:00,117.36,117.45,117.36,117.44,5100.0,117.36,117.45,117.36,117.44,5100.0
2017-02-14 14:00:00,117.44,117.47,117.4,117.45,9305.0,117.44,117.47,117.4,117.45,9305.0
2017-02-14 14:05:00,117.46,117.55,117.43,117.52,23274.0,117.46,117.55,117.43,117.52,23274.0
2017-02-14 14:10:00,117.53,117.56,117.48,117.48,6257.0,117.53,117.56,117.48,117.48,6257.0
2017-02-14 14:15:00,117.5,117.55,117.46,117.51,11080.0,117.5,117.55,117.46,117.51,11080.0
2017-02-14 14:20:00,117.5,117.5,117.46,117.46,6582.0,117.5,117.5,117.46,117.46,6582.0
2017-02-14 14:25:00,117.46,117.46,117.41,117.43,7614.0,117.46,117.46,117.41,117.43,7614.0
2017-02-14 14:30:00,117.42,117.45,117.37,117.45,9204.0,117.42,117.45,117.37,117.45,9204.0
2017-02-14 14:35:00,117.44,117.47,117.39,117.39,11801.0,117.44,117.47,117.39,117.39,11801.0
2017-02-14 14:40:00,117.38,117.42,117.37,117.38,5906.0,117.38,117.42,117.37,117.38,5906.0
2017-02-14 14:45:00,117.38,117.38,117.26,117.28,8733.0,117.38,117.38,117.26,117.28,8733.0
2017-02-14 14:50:00,117.28,117.31,117.22,117.25,14328.0,117.28,117.31,117.22,117.25,14328.0
2017-02-14 14:55:00,117.25,117.31,117.2,117.31,11120.0,117.25,117.31,117.2,117.31,11120.0
2017-02-14 15:00:00,117.29,117.37,117.26,117.28,8334.0,117.29,117.37,117.26,117.28,8334.0
2017-02-14 15:05:00,117.28,117.3,117.21,117.23,12981.0,117.28,117.3,117.21,117.23,12981.0
2017-02-14 15:10:00,117.2,117.26,117.18,117.23,12555.0,117.2,117.26,117.18,117.23,12555.0
2017-02-14 15:15:00,117.22,117.27,117.22,117.25,22909.0,117.22,117.27,117.22,117.25,22909.0
2017-02-14 15:20:00,117.26,117.35,117.25,117.31,10387.0,117.26,117.35,117.25,117.31,10387.0
2017-02-14 15:25:00,117.31,117.34,117.27,117.29,21945.0,117.31,117.34,117.27,117.29,21945.0
2017-02-14 15:30:00,117.28,117.28,117.16,117.18,21934.0,117.28,117.28,117.16,117.18,21934.0
2017-02-14 15:35:00,117.18,117.28,117.17,117.27,12152.0,117.18,117.28,117.17,117.27,12152.0
2017-02-14 15:40:00,117.27,117.3,117.17,117.3,32610.0,117.27,117.3,117.17,117.3,32610.0
2017-02-14 15:45:00,117.3,117.31,117.2,117.22,23399.0,117.3,117.31,117.2,117.22,23399.0
2017-02-14 15:50:00,117.22,117.56,117.22,117.5,46688.0,117.22,117.56,117.22,117.5,46688.0
2017-02-14 15:55:00,117.49,117.59,117.44,117.58,106692.0,117.49,117.59,117.44,117.58,106692.0
2017-02-15 09:30:00,117.33,117.51,117.07,117.49,35091.0,117.33,117.51,117.07,117.49,35091.0
2017-02-15 09:35:00,117.41,117.63,117.32,117.44,33994.0,117.41,117.63,117.32,117.44,33994.0
2017-02-15 09:40:00,117.46,117.71,117.43,117.52,16701.0,117.46,117.71,117.43,117.52,16701.0
2017-02-15 09:45:00,117.53,117.87,117.52,117.84,17358.0,117.53,117.87,117.52,117.84,17358.0
2017-02-15 09:50:00,117.82,117.99,117.8,117.96,29722.0,117.82,117.99,117.8,117.96,29722.0
2017-02-15 09:55:00,117.96,117.96,117.73,117.79,23969.0,117.96,117.96,117.73,117.79,23969.0
2017-02-15 10:00:00,117.82,117.83,117.65,117.66,9969.0,117.82,117.83,117.65,117.66,9969.0
2017-02-15 10:05:00,117.66,117.72,117.65,117.69,9071.0,117.66,117.72,117.65,117.69,9071.0
2017-02-15 10:10:00,117.69,118.14,117.66,118.14,21401.0,117.69,118.14,117.66,118.14,21401.0
2017-02-15 10:15:00,118.14,118.19,118.02,118.18,14688.0,118.14,118.19,118.02,118.18,14688.0
2017-02-15 10:20:00,118.14,118.21,117.98,118.17,9174.0,118.14,118.21,117.98,118.17,9174.0
2017-02-15 10:25:00,118.17,118.21,118.09,118.09,13699.0,118.17,118.21,118.09,118.09,13699.0
2017-02-15 10:30:00,118.11,118.23,118.04,118.23,17213.0,118.11,118.23,118.04,118.23,17213.0
2017-02-15 10:35:00,118.23,118.23,118.05,118.11,10213.0,118.23,118.23,118.05,118.11,10213.0
2017-02-15 10:40:00,118.1,118.17,118.05,118.16,21797.0,118.1,118.17,118.05,118.16,21797.0
2017-02-15 10:45:00,118.15,118.21,118.11,118.13,18324.0,118.15,118.21,118.11,118.13,18324.0
2017-02-15 10:50:00,118.12,118.22,118.09,118.09,33460.0,118.12,118.22,118.09,118.09,33460.0
2017-02-15 10:55:00,118.1,118.2,118.07,118.14,16333.0,118.1,118.2,118.07,118.14,16333.0
2017-02-15 11:00:00,118.15,118.23,118.14,118.2,10507.0,118.15,118.23,118.14,118.2,10507.0
2017-02-15 11:05:00,118.21,118.31,118.2,118.29,14338.0,118.21,118.31,118.2,118.29,14338.0
2017-02-15 11:10:00,118.28,118.32,118.25,118.32,11895.0,118.28,118.32,118.25,118.32,11895.0
2017-02-15 11:15:00,118.32,118.45,118.31,118.45,16389.0,118.32,118.45,118.31,118.45,16389.0
2017-02-15 11:20:00,118.44,118.59,118.43,118.59,22542.0,118.44,118.59,118.43,118.59,22542.0
2017-02-15 11:25:00,118.6,118.6,118.42,118.45,15959.0,118.6,118.6,118.42,118.45,15959.0
2017-02-15 11:30:00,118.46,118.5,118.41,118.42,7666.0,118.46,118.5,118.41,118.42,7666.0
2017-02-15 11:35:00,118.42,118.42,118.29,118.35,12406.0,118.42,118.42,118.29,118.35,12406.0
2017-02-15 11:40:00,118.35,118.36,118.26,118.26,5053.0,118.35,118.36,118.26,118.26,5053.0
2017-02-15 11:45:00,118.23,118.32,118.15,118.32,8359.0,118.23,118.32,118.15,118.32,8359.0
2017-02-15 11:50:00,118.28,118.36,118.27,118.35,7607.0,118.28,118.36,118.27,118.35,7607.0
2017-02-15 11:55:00,118.34,118.41,118.34,118.41,11764.0,118.34,118.41,118.34,118.41,11764.0
2017-02-15 12:00:00,118.42,118.5,118.41,118.46,15270.0,118.42,118.5,118.41,118.46,15270.0
2017-02-15 12:05:00,118.46,118.48,118.41,118.47,10902.0,118.46,118.48,118.41,118.47,10902.0
2017-02-15 12:10:00,118.45,118.47,118.37,118.46,12369.0,118.45,118.47,118.37,118.46,12369.0
2017-02-15 12:15:00,118.46,118.46,118.35,118.41,4180.0,118.46,118.46,118.35,118.41,4180.0
2017-02-15 12:20:00,118.43,118.54,118.42,118.54,5787.0,118.43,118.54,118.42,118.54,5787.0
2017-02-15 12:25:00,118.52,118.53,118.45,118.5,5993.0,118.52,118.53,118.45,118.5,5993.0
2017-02-15 12:30:00,118.49,118.51,118.46,118.5,5827.0,118.49,118.51,118.46,118.5,5827.0
2017-02-15 12:35:00,118.49,118.6,118.49,118.6,7263.0,118.49,118.6,118.49,118.6,7263.0
2017-02-15 12:40:00,118.6,118.65,118.57,118.62,8835.0,118.6,118.65,118.57,118.62,8835.0
2017-02-15 12:45:00,118.63,118.64,118.59,118.61,3399.0,118.63,118.64,118.59,118.61,3399.0
2017-02-15 12:50:00,118.6,118.64,118.59,118.63,11316.0,118.6,118.64,118.59,118.63,11316.0
2017-02-15 12:55:00,118.6,118.65,118.58,118.65,8827.0,118.6,118.65,118.58,118.65,8827.0
2017-02-15 13:00:00,118.64,118.73,118.64,118.7,6995.0,118.64,118.73,118.64,118.7,6995.0
2017-02-15 13:05:00,118.71,118.74,118.69,118.72,2617.0,118.71,118.74,118.69,118.72,2617.0
2017-02-15 13:10:00,118.73,118.77,118.6,118.6,30083.0,118.73,118.77,118.6,118.6,30083.0
2017-02-15 13:15:00,118.62,118.68,118.58,118.68,4060.0,118.62,118.68,118.58,118.68,4060.0
2017-02-15 13:20:00,118.66,118.73,118.65,118.71,4400.0,118.66,118.73,118.65,118.71,4400.0
2017-02-15 13:25:00,118.72,118.75,118.7,118.74,2833.0,118.72,118.75,118.7,118.74,2833.0
2017-02-15 13:30:00,118.74,118.74,118.65,118.67,10084.0,118.74,118.74,118.65,118.67,10084.0
2017-02-15 13:35:00,118.65,118.65,118.49,118.61,19344.0,118.65,118.65,118.49,118.61,19344.0
2017-02-15 13:40:00,118.6,118.74,118.6,118.74,9650.0,118.6,118.74,118.6,118.74,9650.0
2017-02-15 13:45:00,118.73,118.78,118.68,118.72,8301.0,118.73,118.78,118.68,118.72,8301.0
2017-02-15 13:50:00,118.75,118.87,118.74,118.86,19580.0,118.75,118.87,118.74,118.86,19580.0
2017-02-15 13:55:00,118.87,118.94,118.84,118.85,11932.0,118.87,118.94,118.84,118.85,11932.0
2017-02-15 14:00:00,118.87,118.97,118.85,118.93,15044.0,118.87,118.97,118.85,118.93,15044.0
2017-02-15 14:05:00,118.91,118.94,118.76,118.76,15245.0,118.91,118.94,118.76,118.76,15245.0
2017-02-15 14:10:00,118.76,118.77,118.71,118.74,7592.0,118.76,118.77,118.71,118.74,7592.0
2017-02-15 14:15:00,118.73,118.77,118.7,118.74,7890.0,118.73,118.77,118.7,118.74,7890.0
2017-02-15 14:20:00,118.71,118.78,118.71,118.76,3952.0,118.71,118.78,118.71,118.76,3952.0
2017-02-15 14:25:00,118.79,118.9,118.77,118.9,16703.0,118.79,118.9,118.77,118.9,16703.0
2017-02-15 14:30:00,118.89,118.93,118.89,118.92,14902.0,118.89,118.93,118.89,118.92,14902.0
2017-02-15 14:35:00,118.9,118.91,118.85,118.86,15882.0,118.9,118.91,118.85,118.86,15882.0
2017-02-15 14:40:00,118.86,118.88,118.8,118.8,8467.0,118.86,118.88,118.8,118.8,8467.0
2017-02-15 14:45:00,118.8,118.82,118.73,118.8,8193.0,118.8,118.82,118.73,118.8,8193.0
2017-02-15 14:50:00,118.8,118.83,118.79,118.83,5939.0,118.8,118.83,118.79,118.83,5939.0
2017-02-15 14:55:00,118.84,118.85,118.77,118.84,6460.0,118.84,118.85,118.77,118.84,6460.0
2017-02-15 15:00:00,118.82,118.83,118.78,118.79,7219.0,118.82,118.83,118.78,118.79,7219.0
2017-02-15 15:05:00,118.78,118.82,118.74,118.79,7281.0,118.78,118.82,118.74,118.79,7281.0
2017-02-15 15:10:00,118.8,118.9,118.8,118.89,31373.0,118.8,118.9,118.8,118.89,31373.0
2017-02-15 15:15:00,118.91,119.03,118.88,119.01,27416.0,118.91,119.03,118.88,119.01,27416.0
2017-02-15 15:20:00,119.01,119.09,118.98,119.06,42683.0,119.01,119.09,118.98,119.06,42683.0
2017-02-15 15:25:00,119.02,119.02,118.93,118.93,19052.0,119.02,119.02,118.93,118.93,19052.0
2017-02-15 15:30:00,118.92,118.96,118.84,118.86,27869.0,118.92,118.96,118.84,118.86,27869.0
2017-02-15 15:35:00,118.85,118.91,118.83,118.86,24290.0,118.85,118.91,118.83,118.86,24290.0
2017-02-15 15:40:00,118.87,118.89,118.75,118.77,44084.0,118.87,118.89,118.75,118.77,44084.0
2017-02-15 15:45:00,118.77,118.78,118.71,118.74,26218.0,118.77,118.78,118.71,118.74,26218.0
2017-02-15 15:50:00,118.74,118.78,118.66,118.69,39417.0,118.74,118.78,118.66,118.69,39417.0
2017-02-15 15:55:00,118.69,118.8,118.65,118.73,66428.0,118.69,118.8,118.65,118.73,66428.0
2017-02-16 09:30:00,118.84,119.4,118.8,119.09,62101.0,118.84,119.4,118.8,119.09,62101.0
2017-02-16 09:35:00,119.12,119.16,118.83,118.96,16666.0,119.12,119.16,118.83,118.96,16666.0
2017-02-16 09:40:00,118.99,119.18,118.95,119.12,24679.0,118.99,119.18,118.95,119.12,24679.0
2017-02-16 09:45:00,119.1,119.1,118.87,118.88,18328.0,119.1,119.1,118.87,118.88,18328.0
2017-02-16 09:50:00,118.88,119.0,118.67,118.81,51324.0,118.88,119.0,118.67,118.81,51324.0
2017-02-16 09:55:00,118.79,118.93,118.79,118.82,17550.0,118.79,118.93,118.79,118.82,17550.0
2017-02-16 10:00:00,118.84,119.01,118.83,118.95,12232.0,118.84,119.01,118.83,118.95,12232.0
2017-02-16 10:05:00,118.99,119.19,118.99,119.19,32396.0,118.99,119.19,118.99,119.19,32396.0
2017-02-16 10:10:00,119.16,119.27,119.14,119.14,22949.0,119.16,119.27,119.14,119.14,22949.0
2017-02-16 10:15:00,119.15,119.3,119.13,119.24,27678.0,119.15,119.3,119.13,119.24,27678.0
2017-02-16 10:20:00,119.26,119.46,119.24,119.44,17625.0,119.26,119.46,119.24,119.44,17625.0
2017-02-16 10:25:00,119.45,119.47,119.28,119.4,17120.0,119.45,119.47,119.28,119.4,17120.0
2017-02-16 10:30:00,119.37,119.41,119.32,119.41,13676.0,119.37,119.41,119.32,119.41,13676.0
2017-02-16 10:35:00,119.4,119.4,119.16,119.25,29808.0,119.4,119.4,119.16,119.25,29808.0
2017-02-16 10:40:00,119.25,119.39,119.25,119.37,13618.0,119.25,119.39,119.25,119.37,13618.0
2017-02-16 10:45:00,119.35,119.36,119.05,119.08,12088.0,119.35,119.36,119.05,119.08,12088.0
2017-02-16 10:50:00,119.09,119.13,118.83,118.83,16978.0,119.09,119.13,118.83,118.83,16978.0
2017-02-16 10:55:00,118.83,118.99,118.83,118.99,9260.0,118.83,118.99,118.83,118.99,9260.0
2017-02-16 11:00:00,119.03,119.03,118.88,118.89,12876.0,119.03,119.03,118.88,118.89,12876.0
2017-02-16 11:05:00,118.9,118.92,118.76,118.86,19795.0,118.9,118.92,118.76,118.86,19795.0
2017-02-16 11:10:00,118.85,118.85,118.7,118.71,12663.0,118.85,118.85,118.7,118.71,12663.0
2017-02-16 11:15:00,118.71,118.82,118.69,118.79,19109.0,118.71,118.82,118.69,118.79,19109.0
2017-02-16 11:20:00,118.83,118.86,118.75,118.75,13003.0,118.83,118.86,118.75,118.75,13003.0
2017-02-16 11:25:00,118.74,118.76,118.69,118.72,6957.0,118.74,118.76,118.69,118.72,6957.0
2017-02-16 11:30:00,118.7,118.7,118.66,118.69,7213.0,118.7,118.7,118.66,118.69,7213.0
2017-02-16 11:35:00,118.69,118.69,118.5,118.59,10765.0,118.69,118.69,118.5,118.59,10765.0
2017-02-16 11:40:00,118.58,118.7,118.58,118.61,12710.0,118.58,118.7,118.58,118.61,12710.0
2017-02-16 11:45:00,118.6,118.61,118.52,118.57,9176.0,118.6,118.61,118.52,118.57,9176.0
2017-02-16 11:50:00,118.59,118.64,118.56,118.63,23504.0,118.59,118.64,118.56,118.63,23504.0
2017-02-16 11:55:00,118.63,118.73,118.6,118.72,8570.0,118.63,118.73,118.6,118.72,8570.0
2017-02-16 12:00:00,118.72,118.72,118.59,118.61,7048.0,118.72,118.72,118.59,118.61,7048.0
2017-02-16 12:05:00,118.58,118.59,118.5,118.52,10242.0,118.58,118.59,118.5,118.52,10242.0
2017-02-16 12:10:00,118.53,118.58,118.5,118.52,8199.0,118.53,118.58,118.5,118.52,8199.0
2017-02-16 12:15:00,118.52,118.67,118.51,118.65,7014.0,118.52,118.67,118.51,118.65,7014.0
2017-02-16 12:20:00,118.67,118.73,118.65,118.66,6796.0,118.67,118.73,118.65,118.66,6796.0
2017-02-16 12:25:00,118.65,118.66,118.61,118.61,5527.0,118.65,118.66,118.61,118.61,5527.0
2017-02-16 12:30:00,118.64,118.71,118.63,118.69,9055.0,118.64,118.71,118.63,118.69,9055.0
2017-02-16 12:35:00,118.69,118.72,118.66,118.69,6995.0,118.69,118.72,118.66,118.69,6995.0
2017-02-16 12:40:00,118.7,118.83,118.69,118.83,4984.0,118.7,118.83,118.69,118.83,4984.0
2017-02-16 12:45:00,118.83,118.83,118.71,118.72,6871.0,118.83,118.83,118.71,118.72,6871.0
2017-02-16 12:50:00,118.74,118.86,118.71,118.75,5260.0,118.74,118.86,118.71,118.75,5260.0
2017-02-16 12:55:00,118.76,118.77,118.65,118.65,4601.0,118.76,118.77,118.65,118.65,4601.0
2017-02-16 13:00:00,118.65,118.69,118.59,118.62,7067.0,118.65,118.69,118.59,118.62,7067.0
2017-02-16 13:05:00,118.62,118.66,118.61,118.63,5532.0,118.62,118.66,118.61,118.63,5532.0
2017-02-16 13:10:00,118.62,118.71,118.58,118.63,6009.0,118.62,118.71,118.58,118.63,6009.0
2017-02-16 13:15:00,118.64,118.72,118.62,118.72,7575.0,118.64,118.72,118.62,118.72,7575.0
2017-02-16 13:20:00,118.71,118.76,118.59,118.62,10347.0,118.71,118.76,118.59,118.62,10347.0
2017-02-16 13:25:00,118.66,118.69,118.59,118.65,6103.0,118.66,118.69,118.59,118.65,6103.0
2017-02-16 13:30:00,118.68,118.7,118.56,118.58,3860.0,118.68,118.7,118.56,118.58,3860.0
2017-02-16 13:35:00,118.59,118.65,118.55,118.65,7303.0,118.59,118.65,118.55,118.65,7303.0
2017-02-16 13:40:00,118.67,118.68,118.53,118.54,17701.0,118.67,118.68,118.53,118.54,17701.0
2017-02-16 13:45:00,118.55,118.58,118.47,118.58,11391.0,118.55,118.58,118.47,118.58,11391.0
2017-02-16 13:50:00,118.57,118.58,118.55,118.57,4014.0,118.57,118.58,118.55,118.57,4014.0
2017-02-16 13:55:00,118.57,118.64,118.57,118.64,10058.0,118.57,118.64,118.57,118.64,10058.0
2017-02-16 14:00:00,118.64,118.71,118.63,118.64,5002.0,118.64,118.71,118.63,118.64,5002.0
2017-02-16 14:05:00,118.62,118.68,118.6,118.64,9980.0,118.62,118.68,118.6,118.64,9980.0
2017-02-16 14:10:00,118.65,118.71,118.61,118.68,11891.0,118.65,118.71,118.61,118.68,11891.0
2017-02-16 14:15:00,118.69,118.69,118.56,118.57,9242.0,118.69,118.69,118.56,118.57,9242.0
2017-02-16 14:20:00,118.58,118.65,118.52,118.58,8774.0,118.58,118.65,118.52,118.58,8774.0
2017-02-16 14:25:00,118.57,118.61,118.52,118.59,12113.0,118.57,118.61,118.52,118.59,12113.0
2017-02-16 14:30:00,118.6,118.6,118.53,118.54,14493.0,118.6,118.6,118.53,118.54,14493.0
2017-02-16 14:35:00,118.54,118.54,118.48,118.52,14896.0,118.54,118.54,118.48,118.52,14896.0
2017-02-16 14:40:00,118.51,118.68,118.51,118.65,9500.0,118.51,118.68,118.51,118.65,9500.0
2017-02-16 14:45:00,118.64,118.75,118.62,118.64,11988.0,118.64,118.75,118.62,118.64,11988.0
2017-02-16 14:50:00,118.63,118.74,118.62,118.74,6235.0,118.63,118.74,118.62,118.74,6235.0
2017-02-16 14:55:00,118.74,118.85,118.74,118.83,8410.0,118.74,118.85,118.74,118.83,8410.0
2017-02-16 15:00:00,118.81,118.89,118.8,118.87,8723.0,118.81,118.89,118.8,118.87,8723.0
2017-02-16 15:05:00,118.87,118.87,118.81,118.81,6451.0,118.87,118.87,118.81,118.81,6451.0
2017-02-16 15:10:00,118.82,118.91,118.82,118.87,11978.0,118.82,118.91,118.82,118.87,11978.0
2017-02-16 15:15:00,118.86,118.93,118.86,118.92,12647.0,118.86,118.93,118.86,118.92,12647.0
2017-02-16 15:20:00,118.9,118.99,118.87,118.9,27138.0,118.9,118.99,118.87,118.9,27138.0
2017-02-16 15:25:00,118.91,118.95,118.9,118.9,14546.0,118.91,118.95,118.9,118.9,14546.0
2017-02-16 15:30:00,118.91,118.99,118.87,118.94,31090.0,118.91,118.99,118.87,118.94,31090.0
2017-02-16 15:35:00,118.95,118.97,118.84,118.85,17445.0,118.95,118.97,118.84,118.85,17445.0
2017-02-16 15:40:00,118.83,118.86,118.76,118.76,31486.0,118.83,118.86,118.76,118.76,31486.0
2017-02-16 15:45:00,118.77,118.77,118.69,118.72,29252.0,118.77,118.77,118.69,118.72,29252.0
2017-02-16 15:50:00,118.73,118.94,118.73,118.94,39370.0,118.73,118.94,118.73,118.94,39370.0
2017-02-16 15:55:00,118.94,118.97,118.79,118.93,139936.0,118.94,118.97,118.79,118.93,139936.0
2017-02-17 09:30:00,118.79,118.86,118.24,118.25,167933.0,118.79,118.86,118.24,118.25,167933.0
2017-02-17 09:35:00,118.41,118.73,118.29,118.73,8272.0,118.41,118.73,118.29,118.73,8272.0
2017-02-17 09:40:00,118.74,118.97,118.71,118.87,25085.0,118.74,118.97,118.71,118.87,25085.0
2017-02-17 09:45:00,118.91,118.93,118.66,118.66,20219.0,118.91,118.93,118.66,118.66,20219.0
2017-02-17 09:50:00,118.73,118.78,118.66,118.69,8668.0,118.73,118.78,118.66,118.69,8668.0
2017-02-17 09:55:00,118.63,118.75,118.59,118.68,26491.0,118.63,118.75,118.59,118.68,26491.0
2017-02-17 10:00:00,118.72,118.9,118.64,118.88,9560.0,118.72,118.9,118.64,118.88,9560.0
2017-02-17 10:05:00,118.9,118.98,118.78,118.81,7963.0,118.9,118.98,118.78,118.81,7963.0
2017-02-17 10:10:00,118.77,118.84,118.74,118.82,7587.0,118.77,118.84,118.74,118.82,7587.0
2017-02-17 10:15:00,118.82,118.84,118.75,118.77,7529.0,118.82,118.84,118.75,118.77,7529.0
2017-02-17 10:20:00,118.77,118.87,118.76,118.87,6850.0,118.77,118.87,118.76,118.87,6850.0
2017-02-17 10:25:00,118.87,118.88,118.78,118.87,7327.0,118.87,118.88,118.78,118.87,7327.0
2017-02-17 10:30:00,118.87,118.88,118.62,118.69,14395.0,118.87,118.88,118.62,118.69,14395.0
2017-02-17 10:35:00,118.69,118.85,118.69,118.8,14505.0,118.69,118.85,118.69,118.8,14505.0
2017-02-17 10:40:00,118.8,118.91,118.75,118.76,7265.0,118.8,118.91,118.75,118.76,7265.0
2017-02-17 10:45:00,118.76,118.87,118.73,118.76,6238.0,118.76,118.87,118.73,118.76,6238.0
2017-02-17 10:50:00,118.76,118.78,118.59,118.65,17221.0,118.76,118.78,118.59,118.65,17221.0
2017-02-17 10:55:00,118.64,118.69,118.61,118.67,4700.0,118.64,118.69,118.61,118.67,4700.0
2017-02-17 11:00:00,118.66,118.75,118.63,118.67,6717.0,118.66,118.75,118.63,118.67,6717.0
2017-02-17 11:05:00,118.69,118.72,118.66,118.69,9238.0,118.69,118.72,118.66,118.69,9238.0
2017-02-17 11:10:00,118.7,118.77,118.67,118.75,11499.0,118.7,118.77,118.67,118.75,11499.0
2017-02-17 11:15:00,118.75,118.78,118.62,118.65,9849.0,118.75,118.78,118.62,118.65,9849.0
2017-02-17 11:20:00,118.65,118.65,118.53,118.53,21382.0,118.65,118.65,118.53,118.53,21382.0
2017-02-17 11:25:00,118.52,118.57,118.48,118.48,8022.0,118.52,118.57,118.48,118.48,8022.0
2017-02-17 11:30:00,118.53,118.69,118.48,118.66,13676.0,118.53,118.69,118.48,118.66,13676.0
2017-02-17 11:35:00,118.68,118.92,118.66,118.91,13157.0,118.68,118.92,118.66,118.91,13157.0
2017-02-17 11:40:00,118.91,118.95,118.87,118.95,6644.0,118.91,118.95,118.87,118.95,6644.0
2017-02-17 11:45:00,118.94,118.96,118.89,118.94,3966.0,118.94,118.96,118.89,118.94,3966.0
2017-02-17 11:50:00,118.93,118.99,118.9,118.95,7678.0,118.93,118.99,118.9,118.95,7678.0
2017-02-17 11:55:00,118.96,118.99,118.9,118.97,6712.0,118.96,118.99,118.9,118.97,6712.0
2017-02-17 12:00:00,118.96,119.05,118.92,119.05,6998.0,118.96,119.05,118.92,119.05,6998.0
2017-02-17 12:05:00,119.07,119.09,118.99,118.99,9296.0,119.07,119.09,118.99,118.99,9296.0
2017-02-17 12:10:00,119.0,119.04,118.94,118.99,8030.0,119.0,119.04,118.94,118.99,8030.0
2017-02-17 12:15:00,118.99,119.07,118.97,119.06,7400.0,118.99,119.07,118.97,119.06,7400.0
2017-02-17 12:20:00,119.06,119.1,119.05,119.1,6732.0,119.06,119.1,119.05,119.1,6732.0
2017-02-17 12:25:00,119.09,119.13,119.0,119.01,6432.0,119.09,119.13,119.0,119.01,6432.0
2017-02-17 12:30:00,119.03,119.15,119.03,119.1,6953.0,119.03,119.15,119.03,119.1,6953.0
2017-02-17 12:35:00,119.11,119.13,119.1,119.12,3230.0,119.11,119.13,119.1,119.12,3230.0
2017-02-17 12:40:00,119.15,119.17,119.1,119.15,4467.0,119.15,119.17,119.1,119.15,4467.0
2017-02-17 12:45:00,119.15,119.18,119.15,119.16,3110.0,119.15,119.18,119.15,119.16,3110.0
2017-02-17 12:50:00,119.16,119.18,119.12,119.15,7613.0,119.16,119.18,119.12,119.15,7613.0
2017-02-17 12:55:00,119.14,119.26,119.13,119.26,45645.0,119.14,119.26,119.13,119.26,45645.0
2017-02-17 13:00:00,119.26,119.3,119.16,119.18,14677.0,119.26,119.3,119.16,119.18,14677.0
2017-02-17 13:05:00,119.21,119.27,119.15,119.24,8466.0,119.21,119.27,119.15,119.24,8466.0
2017-02-17 13:10:00,119.24,119.27,119.18,119.22,6914.0,119.24,119.27,119.18,119.22,6914.0
2017-02-17 13:15:00,119.22,119.27,119.19,119.26,7236.0,119.22,119.27,119.19,119.26,7236.0
2017-02-17 13:20:00,119.28,119.34,119.23,119.25,8707.0,119.28,119.34,119.23,119.25,8707.0
2017-02-17 13:25:00,119.25,119.26,119.19,119.25,11328.0,119.25,119.26,119.19,119.25,11328.0
2017-02-17 13:30:00,119.21,119.23,119.17,119.21,11921.0,119.21,119.23,119.17,119.21,11921.0
2017-02-17 13:35:00,119.21,119.24,119.11,119.22,10346.0,119.21,119.24,119.11,119.22,10346.0
2017-02-17 13:40:00,119.2,119.3,119.17,119.23,8218.0,119.2,119.3,119.17,119.23,8218.0
2017-02-17 13:45:00,119.23,119.26,119.18,119.21,6373.0,119.23,119.26,119.18,119.21,6373.0
2017-02-17 13:50:00,119.18,119.18,119.1,119.12,4125.0,119.18,119.18,119.1,119.12,4125.0
2017-02-17 13:55:00,119.12,119.13,119.0,119.0,18469.0,119.12,119.13,119.0,119.0,18469.0
2017-02-17 14:00:00,119.02,119.06,118.98,119.01,10272.0,119.02,119.06,118.98,119.01,10272.0
2017-02-17 14:05:00,119.03,119.1,119.01,119.03,12545.0,119.03,119.1,119.01,119.03,12545.0
2017-02-17 14:10:00,119.04,119.06,119.0,119.01,8808.0,119.04,119.06,119.0,119.01,8808.0
2017-02-17 14:15:00,119.01,119.05,118.98,119.02,13607.0,119.01,119.05,118.98,119.02,13607.0
2017-02-17 14:20:00,119.03,119.06,119.0,119.03,7720.0,119.03,119.06,119.0,119.03,7720.0
2017-02-17 14:25:00,119.04,119.05,118.98,118.98,8138.0,119.04,119.05,118.98,118.98,8138.0
2017-02-17 14:30:00,118.97,119.04,118.94,119.03,10236.0,118.97,119.04,118.94,119.03,10236.0
2017-02-17 14:35:00,119.02,119.09,119.02,119.09,5821.0,119.02,119.09,119.02,119.09,5821.0
2017-02-17 14:40:00,119.1,119.17,119.1,119.14,10726.0,119.1,119.17,119.1,119.14,10726.0
2017-02-17 14:45:00,119.15,119.18,119.08,119.15,8686.0,119.15,119.18,119.08,119.15,8686.0
2017-02-17 14:50:00,119.14,119.14,119.06,119.07,8906.0,119.14,119.14,119.06,119.07,8906.0
2017-02-17 14:55:00,119.07,119.1,119.04,119.05,7417.0,119.07,119.1,119.04,119.05,7417.0
2017-02-17 15:00:00,119.05,119.08,119.0,119.04,8325.0,119.05,119.08,119.0,119.04,8325.0
2017-02-17 15:05:00,119.04,119.05,118.98,119.03,23918.0,119.04,119.05,118.98,119.03,23918.0
2017-02-17 15:10:00,119.03,119.09,118.99,119.07,14533.0,119.03,119.09,118.99,119.07,14533.0
2017-02-17 15:15:00,119.07,119.08,118.99,119.02,35567.0,119.07,119.08,118.99,119.02,35567.0
2017-02-17 15:20:00,119.02,119.07,119.02,119.05,15225.0,119.02,119.07,119.02,119.05,15225.0
2017-02-17 15:25:00,119.04,119.08,119.01,119.05,23732.0,119.04,119.08,119.01,119.05,23732.0
2017-02-17 15:30:00,119.06,119.13,119.06,119.09,25632.0,119.06,119.13,119.06,119.09,25632.0
2017-02-17 15:35:00,119.11,119.2,119.11,119.17,39050.0,119.11,119.2,119.11,119.17,39050.0
2017-02-17 15:40:00,119.16,119.28,119.13,119.26,25955.0,119.16,119.28,119.13,119.26,25955.0
2017-02-17 15:45:00,119.24,119.3,119.22,119.3,40010.0,119.24,119.3,119.22,119.3,40010.0
2017-02-17 15:50:00,119.3,119.52,119.28,119.49,108461.0,119.3,119.52,119.28,119.49,108461.0
2017-02-17 15:55:00,119.48,119.72,119.39,119.67,207234.0,119.48,119.72,119.39,119.67,207234.0
2017-02-21 09:30:00,119.73,119.84,119.5,119.55,48652.0,119.73,119.84,119.5,119.55,48652.0
2017-02-21 09:35:00,119.58,119.69,119.31,119.61,36424.0,119.58,119.69,119.31,119.61,36424.0
2017-02-21 09:40:00,119.66,119.83,119.53,119.75,62724.0,119.66,119.83,119.53,119.75,62724.0
2017-02-21 09:45:00,119.76,120.02,119.74,119.93,41822.0,119.76,120.02,119.74,119.93,41822.0
2017-02-21 09:50:00,119.94,120.03,119.85,119.96,19708.0,119.94,120.03,119.85,119.96,19708.0
2017-02-21 09:55:00,119.94,120.14,119.94,120.03,22858.0,119.94,120.14,119.94,120.03,22858.0
2017-02-21 10:00:00,120.05,120.09,119.98,120.01,13657.0,120.05,120.09,119.98,120.01,13657.0
2017-02-21 10:05:00,120.03,120.04,119.96,120.01,41426.0,120.03,120.04,119.96,120.01,41426.0
2017-02-21 10:10:00,120.04,120.07,119.98,120.06,34479.0,120.04,120.07,119.98,120.06,34479.0
2017-02-21 10:15:00,120.06,120.09,120.0,120.06,14354.0,120.06,120.09,120.0,120.06,14354.0
2017-02-21 10:20:00,120.05,120.14,120.01,120.02,21026.0,120.05,120.14,120.01,120.02,21026.0
2017-02-21 10:25:00,120.02,120.07,119.96,120.07,11475.0,120.02,120.07,119.96,120.07,11475.0
2017-02-21 10:30:00,120.07,120.13,120.01,120.08,15332.0,120.07,120.13,120.01,120.08,15332.0
2017-02-21 10:35:00,120.09,120.11,119.99,120.01,19836.0,120.09,120.11,119.99,120.01,19836.0
2017-02-21 10:40:00,120.01,120.17,119.99,120.12,18076.0,120.01,120.17,119.99,120.12,18076.0
2017-02-21 10:45:00,120.1,120.12,119.95,119.98,50001.0,120.1,120.12,119.95,119.98,50001.0
2017-02-21 10:50:00,119.97,120.02,119.94,120.0,17851.0,119.97,120.02,119.94,120.0,17851.0
2017-02-21 10:55:00,119.99,120.06,119.94,119.95,12628.0,119.99,120.06,119.94,119.95,12628.0
2017-02-21 11:00:00,119.94,119.99,119.87,119.96,54662.0,119.94,119.99,119.87,119.96,54662.0
2017-02-21 11:05:00,119.95,119.99,119.87,119.87,29449.0,119.95,119.99,119.87,119.87,29449.0
2017-02-21 11:10:00,119.87,120.02,119.87,120.01,25120.0,119.87,120.02,119.87,120.01,25120.0
2017-02-21 11:15:00,119.99,120.1,119.98,120.09,8455.0,119.99,120.1,119.98,120.09,8455.0
2017-02-21 11:20:00,120.08,120.09,119.93,119.93,29552.0,120.08,120.09,119.93,119.93,29552.0
2017-02-21 11:25:00,119.91,119.99,119.88,119.95,9278.0,119.91,119.99,119.88,119.95,9278.0
2017-02-21 11:30:00,119.94,120.17,119.93,120.14,37189.0,119.94,120.17,119.93,120.14,37189.0
2017-02-21 11:35:00,120.14,120.14,119.95,119.96,16094.0,120.14,120.14,119.95,119.96,16094.0
2017-02-21 11:40:00,119.98,120.02,119.95,119.99,9030.0,119.98,120.02,119.95,119.99,9030.0
2017-02-21 11:45:00,120.01,120.01,119.82,119.83,11420.0,120.01,120.01,119.82,119.83,11420.0
2017-02-21 11:50:00,119.83,119.84,119.78,119.78,6136.0,119.83,119.84,119.78,119.78,6136.0
2017-02-21 11:55:00,119.78,119.89,119.78,119.86,14593.0,119.78,119.89,119.78,119.86,14593.0
2017-02-21 12:00:00,119.87,119.95,119.83,119.9,9091.0,119.87,119.95,119.83,119.9,9091.0
2017-02-21 12:05:00,119.87,119.91,119.79,119.79,6007.0,119.87,119.91,119.79,119.79,6007.0
2017-02-21 12:10:00,119.76,119.88,119.73,119.82,8349.0,119.76,119.88,119.73,119.82,8349.0
2017-02-21 12:15:00,119.84,119.85,119.76,119.78,4983.0,119.84,119.85,119.76,119.78,4983.0
2017-02-21 12:20:00,119.77,119.77,119.66,119.66,4711.0,119.77,119.77,119.66,119.66,4711.0
2017-02-21 12:25:00,119.66,119.8,119.63,119.76,6207.0,119.66,119.8,119.63,119.76,6207.0
2017-02-21 12:30:00,119.74,119.75,119.49,119.51,33551.0,119.74,119.75,119.49,119.51,33551.0
2017-02-21 12:35:00,119.51,119.6,119.4,119.45,32564.0,119.51,119.6,119.4,119.45,32564.0
2017-02-21 12:40:00,119.45,119.45,119.33,119.33,12376.0,119.45,119.45,119.33,119.33,12376.0
2017-02-21 12:45:00,119.36,119.47,119.36,119.42,7689.0,119.36,119.47,119.36,119.42,7689.0
2017-02-21 12:50:00,119.42,119.46,119.41,119.43,3862.0,119.42,119.46,119.41,119.43,3862.0
2017-02-21 12:55:00,119.44,119.48,119.42,119.42,5662.0,119.44,119.48,119.42,119.42,5662.0
2017-02-21 13:00:00,119.42,119.43,119.35,119.41,13947.0,119.42,119.43,119.35,119.41,13947.0
2017-02-21 13:05:00,119.4,119.46,119.38,119.42,6565.0,119.4,119.46,119.38,119.42,6565.0
2017-02-21 13:10:00,119.42,119.46,119.39,119.42,4900.0,119.42,119.46,119.39,119.42,4900.0
2017-02-21 13:15:00,119.4,119.47,119.39,119.45,6128.0,119.4,119.47,119.39,119.45,6128.0
2017-02-21 13:20:00,119.44,119.49,119.43,119.48,6435.0,119.44,119.49,119.43,119.48,6435.0
2017-02-21 13:25:00,119.48,119.57,119.47,119.54,8363.0,119.48,119.57,119.47,119.54,8363.0
2017-02-21 13:30:00,119.53,119.57,119.43,119.45,5715.0,119.53,119.57,119.43,119.45,5715.0
2017-02-21 13:35:00,119.44,119.45,119.38,119.38,5158.0,119.44,119.45,119.38,119.38,5158.0
2017-02-21 13:40:00,119.36,119.45,119.35,119.37,7984.0,119.36,119.45,119.35,119.37,7984.0
2017-02-21 13:45:00,119.37,119.44,119.36,119.41,9340.0,119.37,119.44,119.36,119.41,9340.0
2017-02-21 13:50:00,119.41,119.43,119.37,119.4,7695.0,119.41,119.43,119.37,119.4,7695.0
2017-02-21 13:55:00,119.42,119.44,119.36,119.42,10740.0,119.42,119.44,119.36,119.42,10740.0
2017-02-21 14:00:00,119.41,119.45,119.38,119.43,12228.0,119.41,119.45,119.38,119.43,12228.0
2017-02-21 14:05:00,119.43,119.43,119.36,119.38,12013.0,119.43,119.43,119.36,119.38,12013.0
2017-02-21 14:10:00,119.38,119.44,119.38,119.42,19452.0,119.38,119.44,119.38,119.42,19452.0
2017-02-21 14:15:00,119.4,119.43,119.39,119.42,8203.0,119.4,119.43,119.39,119.42,8203.0
2017-02-21 14:20:00,119.42,119.5,119.41,119.46,11824.0,119.42,119.5,119.41,119.46,11824.0
2017-02-21 14:25:00,119.48,119.51,119.46,119.49,7080.0,119.48,119.51,119.46,119.49,7080.0
2017-02-21 14:30:00,119.47,119.48,119.4,119.43,13437.0,119.47,119.48,119.4,119.43,13437.0
2017-02-21 14:35:00,119.44,119.5,119.44,119.46,7310.0,119.44,119.5,119.44,119.46,7310.0
2017-02-21 14:40:00,119.46,119.52,119.45,119.51,6694.0,119.46,119.52,119.45,119.51,6694.0
2017-02-21 14:45:00,119.51,119.56,119.47,119.56,4900.0,119.51,119.56,119.47,119.56,4900.0
2017-02-21 14:50:00,119.56,119.58,119.51,119.54,7221.0,119.56,119.58,119.51,119.54,7221.0
2017-02-21 14:55:00,119.53,119.6,119.53,119.57,7320.0,119.53,119.6,119.53,119.57,7320.0
2017-02-21 15:00:00,119.55,119.58,119.52,119.58,9668.0,119.55,119.58,119.52,119.58,9668.0
2017-02-21 15:05:00,119.57,119.62,119.56,119.59,7062.0,119.57,119.62,119.56,119.59,7062.0
2017-02-21 15:10:00,119.58,119.61,119.54,119.59,10012.0,119.58,119.61,119.54,119.59,10012.0
2017-02-21 15:15:00,119.6,119.61,119.59,119.6,4700.0,119.6,119.61,119.59,119.6,4700.0
2017-02-21 15:20:00,119.6,119.63,119.54,119.6,40343.0,119.6,119.63,119.54,119.6,40343.0
2017-02-21 15:25:00,119.62,119.69,119.61,119.65,27621.0,119.62,119.69,119.61,119.65,27621.0
2017-02-21 15:30:00,119.65,119.7,119.62,119.7,64726.0,119.65,119.7,119.62,119.7,64726.0
2017-02-21 15:35:00,119.68,119.7,119.59,119.6,17035.0,119.68,119.7,119.59,119.6,17035.0
2017-02-21 15:40:00,119.61,119.63,119.57,119.58,16312.0,119.61,119.63,119.57,119.58,16312.0
2017-02-21 15:45:00,119.58,119.61,119.55,119.55,18879.0,119.58,119.61,119.55,119.55,18879.0
2017-02-21 15:50:00,119.56,119.68,119.56,119.62,39699.0,119.56,119.68,119.56,119.62,39699.0
2017-02-21 15:55:00,119.63,119.65,119.58,119.63,98461.0,119.63,119.65,119.58,119.63,98461.0
2017-02-22 09:30:00,119.67,119.78,119.23,119.3,36043.0,119.67,119.78,119.23,119.3,36043.0
2017-02-22 09:35:00,119.25,119.44,119.02,119.12,18644.0,119.25,119.44,119.02,119.12,18644.0
2017-02-22 09:40:00,119.13,119.2,118.85,119.01,22411.0,119.13,119.2,118.85,119.01,22411.0
2017-02-22 09:45:00,119.07,119.22,119.0,119.04,16696.0,119.07,119.22,119.0,119.04,16696.0
2017-02-22 09:50:00,119.05,119.07,118.95,119.03,22240.0,119.05,119.07,118.95,119.03,22240.0
2017-02-22 09:55:00,119.07,119.36,119.05,119.31,21449.0,119.07,119.36,119.05,119.31,21449.0
2017-02-22 10:00:00,119.34,119.51,119.34,119.45,17576.0,119.34,119.51,119.34,119.45,17576.0
2017-02-22 10:05:00,119.44,119.44,119.25,119.38,24811.0,119.44,119.44,119.25,119.38,24811.0
2017-02-22 10:10:00,119.38,119.53,119.34,119.52,15931.0,119.38,119.53,119.34,119.52,15931.0
2017-02-22 10:15:00,119.53,119.66,119.53,119.6,15665.0,119.53,119.66,119.53,119.6,15665.0
2017-02-22 10:20:00,119.59,119.77,119.58,119.71,31500.0,119.59,119.77,119.58,119.71,31500.0
2017-02-22 10:25:00,119.68,119.89,119.65,119.69,81564.0,119.68,119.89,119.65,119.69,81564.0
2017-02-22 10:30:00,119.69,119.72,119.5,119.56,19699.0,119.69,119.72,119.5,119.56,19699.0
2017-02-22 10:35:00,119.6,119.63,119.55,119.6,21743.0,119.6,119.63,119.55,119.6,21743.0
2017-02-22 10:40:00,119.59,119.6,119.53,119.58,11515.0,119.59,119.6,119.53,119.58,11515.0
2017-02-22 10:45:00,119.58,119.6,119.49,119.57,10813.0,119.58,119.6,119.49,119.57,10813.0
2017-02-22 10:50:00,119.57,119.6,119.4,119.4,11684.0,119.57,119.6,119.4,119.4,11684.0
2017-02-22 10:55:00,119.41,119.43,119.35,119.37,13563.0,119.41,119.43,119.35,119.37,13563.0
2017-02-22 11:00:00,119.4,119.45,119.36,119.36,12262.0,119.4,119.45,119.36,119.36,12262.0
2017-02-22 11:05:00,119.38,119.39,119.35,119.35,9750.0,119.38,119.39,119.35,119.35,9750.0
2017-02-22 11:10:00,119.33,119.42,119.32,119.41,8351.0,119.33,119.42,119.32,119.41,8351.0
2017-02-22 11:15:00,119.42,119.45,119.39,119.4,19149.0,119.42,119.45,119.39,119.4,19149.0
2017-02-22 11:20:00,119.4,119.45,119.32,119.33,12525.0,119.4,119.45,119.32,119.33,12525.0
2017-02-22 11:25:00,119.33,119.42,119.32,119.37,11335.0,119.33,119.42,119.32,119.37,11335.0
2017-02-22 11:30:00,119.38,119.48,119.38,119.44,11403.0,119.38,119.48,119.38,119.44,11403.0
2017-02-22 11:35:00,119.43,119.48,119.41,119.46,11481.0,119.43,119.48,119.41,119.46,11481.0
2017-02-22 11:40:00,119.46,119.52,119.38,119.41,10785.0,119.46,119.52,119.38,119.41,10785.0
2017-02-22 11:45:00,119.4,119.45,119.3,119.32,11088.0,119.4,119.45,119.3,119.32,11088.0
2017-02-22 11:50:00,119.32,119.32,119.25,119.27,12815.0,119.32,119.32,119.25,119.27,12815.0
2017-02-22 11:55:00,119.29,119.36,119.27,119.28,10159.0,119.29,119.36,119.27,119.28,10159.0
2017-02-22 12:00:00,119.26,119.33,119.26,119.33,7554.0,119.26,119.33,119.26,119.33,7554.0
2017-02-22 12:05:00,119.33,119.35,119.28,119.3,8232.0,119.33,119.35,119.28,119.3,8232.0
2017-02-22 12:10:00,119.3,119.36,119.29,119.36,9665.0,119.3,119.36,119.29,119.36,9665.0
2017-02-22 12:15:00,119.36,119.38,119.33,119.38,6545.0,119.36,119.38,119.33,119.38,6545.0
2017-02-22 12:20:00,119.4,119.5,119.39,119.49,7195.0,119.4,119.5,119.39,119.49,7195.0
2017-02-22 12:25:00,119.5,119.56,119.49,119.56,5358.0,119.5,119.56,119.49,119.56,5358.0
2017-02-22 12:30:00,119.57,119.58,119.47,119.48,9092.0,119.57,119.58,119.47,119.48,9092.0
2017-02-22 12:35:00,119.51,119.55,119.44,119.44,9458.0,119.51,119.55,119.44,119.44,9458.0
2017-02-22 12:40:00,119.46,119.48,119.44,119.47,9525.0,119.46,119.48,119.44,119.47,9525.0
2017-02-22 12:45:00,119.45,119.45,119.36,119.36,19059.0,119.45,119.45,119.36,119.36,19059.0
2017-02-22 12:50:00,119.36,119.36,119.26,119.26,17094.0,119.36,119.36,119.26,119.26,17094.0
2017-02-22 12:55:00,119.27,119.32,119.26,119.3,7757.0,119.27,119.32,119.26,119.3,7757.0
2017-02-22 13:00:00,119.3,119.4,119.29,119.38,15199.0,119.3,119.4,119.29,119.38,15199.0
2017-02-22 13:05:00,119.39,119.45,119.38,119.4,8100.0,119.39,119.45,119.38,119.4,8100.0
2017-02-22 13:10:00,119.41,119.42,119.37,119.41,5463.0,119.41,119.42,119.37,119.41,5463.0
2017-02-22 13:15:00,119.41,119.41,119.34,119.35,9989.0,119.41,119.41,119.34,119.35,9989.0
2017-02-22 13:20:00,119.36,119.39,119.34,119.35,7765.0,119.36,119.39,119.34,119.35,7765.0
2017-02-22 13:25:00,119.36,119.42,119.33,119.39,6139.0,119.36,119.42,119.33,119.39,6139.0
2017-02-22 13:30:00,119.4,119.43,119.39,119.41,8167.0,119.4,119.43,119.39,119.41,8167.0
2017-02-22 13:35:00,119.41,119.44,119.35,119.41,12864.0,119.41,119.44,119.35,119.41,12864.0
2017-02-22 13:40:00,119.44,119.48,119.39,119.39,10808.0,119.44,119.48,119.39,119.39,10808.0
2017-02-22 13:45:00,119.39,119.39,119.36,119.38,7418.0,119.39,119.39,119.36,119.38,7418.0
2017-02-22 13:50:00,119.39,119.39,119.32,119.38,12102.0,119.39,119.39,119.32,119.38,12102.0
2017-02-22 13:55:00,119.37,119.37,119.32,119.33,19733.0,119.37,119.37,119.32,119.33,19733.0
2017-02-22 14:00:00,119.33,119.34,119.2,119.25,42195.0,119.33,119.34,119.2,119.25,42195.0
2017-02-22 14:05:00,119.29,119.33,119.26,119.27,24894.0,119.29,119.33,119.26,119.27,24894.0
2017-02-22 14:10:00,119.27,119.27,119.12,119.22,14279.0,119.27,119.27,119.12,119.22,14279.0
2017-02-22 14:15:00,119.23,119.31,119.23,119.3,14536.0,119.23,119.31,119.23,119.3,14536.0
2017-02-22 14:20:00,119.29,119.36,119.24,119.36,16875.0,119.29,119.36,119.24,119.36,16875.0
2017-02-22 14:25:00,119.36,119.37,119.28,119.32,35143.0,119.36,119.37,119.28,119.32,35143.0
2017-02-22 14:30:00,119.32,119.39,119.3,119.33,23354.0,119.32,119.39,119.3,119.33,23354.0
2017-02-22 14:35:00,119.33,119.37,119.22,119.22,34486.0,119.33,119.37,119.22,119.22,34486.0
2017-02-22 14:40:00,119.23,119.35,119.22,119.3,16091.0,119.23,119.35,119.22,119.3,16091.0
2017-02-22 14:45:00,119.3,119.3,119.22,119.24,16901.0,119.3,119.3,119.22,119.24,16901.0
2017-02-22 14:50:00,119.25,119.36,119.25,119.28,24462.0,119.25,119.36,119.25,119.28,24462.0
2017-02-22 14:55:00,119.27,119.34,119.23,119.27,31263.0,119.27,119.34,119.23,119.27,31263.0
2017-02-22 15:00:00,119.26,119.34,119.23,119.34,19722.0,119.26,119.34,119.23,119.34,19722.0
2017-02-22 15:05:00,119.32,119.33,119.26,119.29,18687.0,119.32,119.33,119.26,119.29,18687.0
2017-02-22 15:10:00,119.31,119.33,119.28,119.29,18121.0,119.31,119.33,119.28,119.29,18121.0
2017-02-22 15:15:00,119.29,119.31,119.25,119.28,27421.0,119.29,119.31,119.25,119.28,27421.0
2017-02-22 15:20:00,119.29,119.35,119.26,119.34,19869.0,119.29,119.35,119.26,119.34,19869.0
2017-02-22 15:25:00,119.34,119.36,119.29,119.31,24997.0,119.34,119.36,119.29,119.31,24997.0
2017-02-22 15:30:00,119.3,119.33,119.27,119.29,36121.0,119.3,119.33,119.27,119.29,36121.0
2017-02-22 15:35:00,119.29,119.32,119.25,119.29,39021.0,119.29,119.32,119.25,119.29,39021.0
2017-02-22 15:40:00,119.29,119.32,119.26,119.26,38513.0,119.29,119.32,119.26,119.26,38513.0
2017-02-22 15:45:00,119.27,119.34,119.26,119.33,37185.0,119.27,119.34,119.26,119.33,37185.0
2017-02-22 15:50:00,119.37,119.49,119.34,119.49,55661.0,119.37,119.49,119.34,119.49,55661.0
2017-02-22 15:55:00,119.49,119.51,119.44,119.47,96851.0,119.49,119.51,119.44,119.47,96851.0
2017-02-23 09:30:00,120.06,120.15,119.35,119.36,55123.0,120.06,120.15,119.35,119.36,55123.0
2017-02-23 09:35:00,119.43,119.6,119.21,119.21,34332.0,119.43,119.6,119.21,119.21,34332.0
2017-02-23 09:40:00,119.2,119.27,118.92,118.93,26159.0,119.2,119.27,118.92,118.93,26159.0
2017-02-23 09:45:00,118.96,119.34,118.95,119.18,26404.0,118.96,119.34,118.95,119.18,26404.0
2017-02-23 09:50:00,119.18,119.3,119.02,119.21,19902.0,119.18,119.3,119.02,119.21,19902.0
2017-02-23 09:55:00,119.27,119.27,119.04,119.1,17595.0,119.27,119.27,119.04,119.1,17595.0
2017-02-23 10:00:00,119.11,119.17,118.99,119.03,18374.0,119.11,119.17,118.99,119.03,18374.0
2017-02-23 10:05:00,119.02,119.07,118.78,118.79,22882.0,119.02,119.07,118.78,118.79,22882.0
2017-02-23 10:10:00,118.81,118.81,118.56,118.62,24276.0,118.81,118.81,118.56,118.62,24276.0
2017-02-23 10:15:00,118.62,118.88,118.62,118.82,20816.0,118.62,118.88,118.62,118.82,20816.0
2017-02-23 10:20:00,118.85,118.85,118.62,118.68,18668.0,118.85,118.85,118.62,118.68,18668.0
2017-02-23 10:25:00,118.67,118.81,118.57,118.77,18725.0,118.67,118.81,118.57,118.77,18725.0
2017-02-23 10:30:00,118.76,118.94,118.72,118.92,23492.0,118.76,118.94,118.72,118.92,23492.0
2017-02-23 10:35:00,118.91,118.91,118.74,118.83,24147.0,118.91,118.91,118.74,118.83,24147.0
2017-02-23 10:40:00,118.85,118.9,118.7,118.7,15685.0,118.85,118.9,118.7,118.7,15685.0
2017-02-23 10:45:00,118.7,118.87,118.65,118.73,22640.0,118.7,118.87,118.65,118.73,22640.0
2017-02-23 10:50:00,118.77,118.77,118.55,118.6,20682.0,118.77,118.77,118.55,118.6,20682.0
2017-02-23 10:55:00,118.61,118.63,118.49,118.55,25304.0,118.61,118.63,118.49,118.55,25304.0
2017-02-23 11:00:00,118.55,118.71,118.52,118.71,16608.0,118.55,118.71,118.52,118.71,16608.0
2017-02-23 11:05:00,118.69,118.71,118.51,118.56,20836.0,118.69,118.71,118.51,118.56,20836.0
2017-02-23 11:10:00,118.56,118.57,118.35,118.38,23100.0,118.56,118.57,118.35,118.38,23100.0
2017-02-23 11:15:00,118.35,118.45,118.31,118.33,49581.0,118.35,118.45,118.31,118.33,49581.0
2017-02-23 11:20:00,118.33,118.35,118.15,118.2,50384.0,118.33,118.35,118.15,118.2,50384.0
2017-02-23 11:25:00,118.18,118.2,118.03,118.11,53215.0,118.18,118.2,118.03,118.11,53215.0
2017-02-23 11:30:00,118.14,118.45,118.14,118.41,34988.0,118.14,118.45,118.14,118.41,34988.0
2017-02-23 11:35:00,118.41,118.47,118.18,118.21,33220.0,118.41,118.47,118.18,118.21,33220.0
2017-02-23 11:40:00,118.23,118.4,118.2,118.38,15019.0,118.23,118.4,118.2,118.38,15019.0
2017-02-23 11:45:00,118.36,118.46,118.25,118.38,22229.0,118.36,118.46,118.25,118.38,22229.0
2017-02-23 11:50:00,118.39,118.4,118.34,118.36,14687.0,118.39,118.4,118.34,118.36,14687.0
2017-02-23 11:55:00,118.34,118.36,118.22,118.22,18472.0,118.34,118.36,118.22,118.22,18472.0
2017-02-23 12:00:00,118.25,118.44,118.25,118.43,17520.0,118.25,118.44,118.25,118.43,17520.0
2017-02-23 12:05:00,118.42,118.47,118.4,118.44,10815.0,118.42,118.47,118.4,118.44,10815.0
2017-02-23 12:10:00,118.43,118.43,118.29,118.36,17720.0,118.43,118.43,118.29,118.36,17720.0
2017-02-23 12:15:00,118.36,118.67,118.36,118.62,46362.0,118.36,118.67,118.36,118.62,46362.0
2017-02-23 12:20:00,118.61,118.71,118.58,118.59,14338.0,118.61,118.71,118.58,118.59,14338.0
2017-02-23 12:25:00,118.59,118.67,118.52,118.6,9726.0,118.59,118.67,118.52,118.6,9726.0
2017-02-23 12:30:00,118.61,118.64,118.52,118.6,19301.0,118.61,118.64,118.52,118.6,19301.0
2017-02-23 12:35:00,118.61,118.71,118.6,118.61,9147.0,118.61,118.71,118.6,118.61,9147.0
2017-02-23 12:40:00,118.6,118.69,118.58,118.69,17892.0,118.6,118.69,118.58,118.69,17892.0
2017-02-23 12:45:00,118.68,118.73,118.59,118.61,10088.0,118.68,118.73,118.59,118.61,10088.0
2017-02-23 12:50:00,118.62,118.62,118.52,118.53,15618.0,118.62,118.62,118.52,118.53,15618.0
2017-02-23 12:55:00,118.53,118.53,118.47,118.49,12884.0,118.53,118.53,118.47,118.49,12884.0
2017-02-23 13:00:00,118.5,118.67,118.48,118.63,12204.0,118.5,118.67,118.48,118.63,12204.0
2017-02-23 13:05:00,118.64,118.66,118.59,118.63,9543.0,118.64,118.66,118.59,118.63,9543.0
2017-02-23 13:10:00,118.64,118.67,118.54,118.55,9432.0,118.64,118.67,118.54,118.55,9432.0
2017-02-23 13:15:00,118.53,118.53,118.47,118.5,8158.0,118.53,118.53,118.47,118.5,8158.0
2017-02-23 13:20:00,118.49,118.5,118.43,118.47,12221.0,118.49,118.5,118.43,118.47,12221.0
2017-02-23 13:25:00,118.49,118.49,118.38,118.4,13085.0,118.49,118.49,118.38,118.4,13085.0
2017-02-23 13:30:00,118.4,118.49,118.4,118.47,10000.0,118.4,118.49,118.4,118.47,10000.0
2017-02-23 13:35:00,118.46,118.48,118.42,118.43,13412.0,118.46,118.48,118.42,118.43,13412.0
2017-02-23 13:40:00,118.45,118.5,118.43,118.44,16224.0,118.45,118.5,118.43,118.44,16224.0
2017-02-23 13:45:00,118.44,118.53,118.44,118.47,12906.0,118.44,118.53,118.44,118.47,12906.0
2017-02-23 13:50:00,118.47,118.57,118.46,118.57,12376.0,118.47,118.57,118.46,118.57,12376.0
2017-02-23 13:55:00,118.57,118.63,118.52,118.63,14369.0,118.57,118.63,118.52,118.63,14369.0
2017-02-23 14:00:00,118.63,118.73,118.63,118.7,15243.0,118.63,118.73,118.63,118.7,15243.0
2017-02-23 14:05:00,118.7,118.7,118.61,118.67,16190.0,118.7,118.7,118.61,118.67,16190.0
2017-02-23 14:10:00,118.68,118.74,118.65,118.74,10474.0,118.68,118.74,118.65,118.74,10474.0
2017-02-23 14:15:00,118.73,118.84,118.7,118.8,28164.0,118.73,118.84,118.7,118.8,28164.0
2017-02-23 14:20:00,118.8,118.88,118.8,118.88,16780.0,118.8,118.88,118.8,118.88,16780.0
2017-02-23 14:25:00,118.87,118.9,118.79,118.79,15198.0,118.87,118.9,118.79,118.79,15198.0
2017-02-23 14:30:00,118.78,118.84,118.77,118.79,16651.0,118.78,118.84,118.77,118.79,16651.0
2017-02-23 14:35:00,118.8,118.82,118.76,118.77,15840.0,118.8,118.82,118.76,118.77,15840.0
2017-02-23 14:40:00,118.77,118.89,118.77,118.86,20931.0,118.77,118.89,118.77,118.86,20931.0
2017-02-23 14:45:00,118.85,118.97,118.83,118.92,11496.0,118.85,118.97,118.83,118.92,11496.0
2017-02-23 14:50:00,118.91,118.91,118.83,118.87,12038.0,118.91,118.91,118.83,118.87,12038.0
2017-02-23 14:55:00,118.87,119.0,118.87,118.96,18379.0,118.87,119.0,118.87,118.96,18379.0
2017-02-23 15:00:00,118.94,118.95,118.88,118.92,17551.0,118.94,118.95,118.88,118.92,17551.0
2017-02-23 15:05:00,118.91,118.92,118.81,118.81,14368.0,118.91,118.92,118.81,118.81,14368.0
2017-02-23 15:10:00,118.85,118.87,118.79,118.81,14890.0,118.85,118.87,118.79,118.81,14890.0
2017-02-23 15:15:00,118.81,118.82,118.72,118.82,26370.0,118.81,118.82,118.72,118.82,26370.0
2017-02-23 15:20:00,118.85,118.97,118.84,118.93,19373.0,118.85,118.97,118.84,118.93,19373.0
2017-02-23 15:25:00,118.91,118.91,118.79,118.79,20014.0,118.91,118.91,118.79,118.79,20014.0
2017-02-23 15:30:00,118.79,118.86,118.77,118.82,22003.0,118.79,118.86,118.77,118.82,22003.0
2017-02-23 15:35:00,118.82,118.94,118.81,118.93,20808.0,118.82,118.94,118.81,118.93,20808.0
2017-02-23 15:40:00,118.92,118.94,118.81,118.84,35482.0,118.92,118.94,118.81,118.84,35482.0
2017-02-23 15:45:00,118.84,118.85,118.66,118.71,55821.0,118.84,118.85,118.66,118.71,55821.0
2017-02-23 15:50:00,118.73,118.8,118.62,118.62,91035.0,118.73,118.8,118.62,118.62,91035.0
2017-02-23 15:55:00,118.63,118.82,118.58,118.82,134930.0,118.63,118.82,118.58,118.82,134930.0
2017-02-24 09:30:00,118.35,118.44,117.83,117.85,107686.0,118.35,118.44,117.83,117.85,107686.0
2017-02-24 09:35:00,117.91,118.39,117.88,118.1,42647.0,117.91,118.39,117.88,118.1,42647.0
2017-02-24 09:40:00,118.13,118.57,118.13,118.52,18102.0,118.13,118.57,118.13,118.52,18102.0
2017-02-24 09:45:00,118.54,118.6,118.29,118.35,30291.0,118.54,118.6,118.29,118.35,30291.0
2017-02-24 09:50:00,118.33,118.33,118.21,118.24,34724.0,118.33,118.33,118.21,118.24,34724.0
2017-02-24 09:55:00,118.27,118.55,118.25,118.5,29411.0,118.27,118.55,118.25,118.5,29411.0
2017-02-24 10:00:00,118.5,118.62,118.4,118.56,19889.0,118.5,118.62,118.4,118.56,19889.0
2017-02-24 10:05:00,118.57,118.57,118.28,118.45,20961.0,118.57,118.57,118.28,118.45,20961.0
2017-02-24 10:10:00,118.45,118.48,118.31,118.37,15091.0,118.45,118.48,118.31,118.37,15091.0
2017-02-24 10:15:00,118.41,118.52,118.25,118.37,28355.0,118.41,118.52,118.25,118.37,28355.0
2017-02-24 10:20:00,118.39,118.56,118.33,118.49,15606.0,118.39,118.56,118.33,118.49,15606.0
2017-02-24 10:25:00,118.47,118.47,118.33,118.43,22352.0,118.47,118.47,118.33,118.43,22352.0
2017-02-24 10:30:00,118.41,118.46,118.38,118.44,28711.0,118.41,118.46,118.38,118.44,28711.0
2017-02-24 10:35:00,118.44,118.49,118.41,118.46,17264.0,118.44,118.49,118.41,118.46,17264.0
2017-02-24 10:40:00,118.46,118.68,118.43,118.62,12013.0,118.46,118.68,118.43,118.62,12013.0
2017-02-24 10:45:00,118.65,118.76,118.65,118.72,16208.0,118.65,118.76,118.65,118.72,16208.0
2017-02-24 10:50:00,118.71,118.78,118.56,118.58,13655.0,118.71,118.78,118.56,118.58,13655.0
2017-02-24 10:55:00,118.59,118.64,118.53,118.64,16008.0,118.59,118.64,118.53,118.64,16008.0
2017-02-24 11:00:00,118.64,118.76,118.59,118.73,17479.0,118.64,118.76,118.59,118.73,17479.0
2017-02-24 11:05:00,118.75,118.82,118.73,118.73,12118.0,118.75,118.82,118.73,118.73,12118.0
2017-02-24 11:10:00,118.76,118.82,118.67,118.67,15653.0,118.76,118.82,118.67,118.67,15653.0
2017-02-24 11:15:00,118.68,118.68,118.6,118.61,13289.0,118.68,118.68,118.6,118.61,13289.0
2017-02-24 11:20:00,118.63,118.69,118.61,118.66,11966.0,118.63,118.69,118.61,118.66,11966.0
2017-02-24 11:25:00,118.65,118.75,118.64,118.73,13730.0,118.65,118.75,118.64,118.73,13730.0
2017-02-24 11:30:00,118.74,118.76,118.63,118.64,13212.0,118.74,118.76,118.63,118.64,13212.0
2017-02-24 11:35:00,118.64,118.64,118.48,118.48,14507.0,118.64,118.64,118.48,118.48,14507.0
2017-02-24 11:40:00,118.49,118.5,118.4,118.41,15379.0,118.49,118.5,118.4,118.41,15379.0
2017-02-24 11:45:00,118.4,118.46,118.37,118.41,13300.0,118.4,118.46,118.37,118.41,13300.0
2017-02-24 11:50:00,118.42,118.45,118.38,118.41,10883.0,118.42,118.45,118.38,118.41,10883.0
2017-02-24 11:55:00,118.43,118.43,118.25,118.25,16173.0,118.43,118.43,118.25,118.25,16173.0
2017-02-24 12:00:00,118.26,118.32,118.24,118.3,17347.0,118.26,118.32,118.24,118.3,17347.0
2017-02-24 12:05:00,118.31,118.45,118.3,118.45,12554.0,118.31,118.45,118.3,118.45,12554.0
2017-02-24 12:10:00,118.46,118.52,118.4,118.52,15311.0,118.46,118.52,118.4,118.52,15311.0
2017-02-24 12:15:00,118.52,118.59,118.5,118.52,11957.0,118.52,118.59,118.5,118.52,11957.0
2017-02-24 12:20:00,118.53,118.56,118.49,118.51,12688.0,118.53,118.56,118.49,118.51,12688.0
2017-02-24 12:25:00,118.51,118.59,118.48,118.57,12015.0,118.51,118.59,118.48,118.57,12015.0
2017-02-24 12:30:00,118.57,118.6,118.52,118.52,9520.0,118.57,118.6,118.52,118.52,9520.0
2017-02-24 12:35:00,118.54,118.55,118.47,118.47,11476.0,118.54,118.55,118.47,118.47,11476.0
2017-02-24 12:40:00,118.46,118.55,118.45,118.51,14992.0,118.46,118.55,118.45,118.51,14992.0
2017-02-24 12:45:00,118.52,118.55,118.47,118.53,17231.0,118.52,118.55,118.47,118.53,17231.0
2017-02-24 12:50:00,118.55,118.6,118.52,118.57,11189.0,118.55,118.6,118.52,118.57,11189.0
2017-02-24 12:55:00,118.59,118.6,118.55,118.6,6499.0,118.59,118.6,118.55,118.6,6499.0
2017-02-24 13:00:00,118.61,118.63,118.58,118.58,5300.0,118.61,118.63,118.58,118.58,5300.0
2017-02-24 13:05:00,118.62,118.62,118.54,118.54,7977.0,118.62,118.62,118.54,118.54,7977.0
2017-02-24 13:10:00,118.56,118.61,118.53,118.57,11161.0,118.56,118.61,118.53,118.57,11161.0
2017-02-24 13:15:00,118.57,118.61,118.56,118.6,6776.0,118.57,118.61,118.56,118.6,6776.0
2017-02-24 13:20:00,118.59,118.64,118.58,118.61,5629.0,118.59,118.64,118.58,118.61,5629.0
2017-02-24 13:25:00,118.6,118.6,118.5,118.52,16609.0,118.6,118.6,118.5,118.52,16609.0
2017-02-24 13:30:00,118.55,118.68,118.54,118.66,8322.0,118.55,118.68,118.54,118.66,8322.0
2017-02-24 13:35:00,118.65,118.65,118.54,118.54,7815.0,118.65,118.65,118.54,118.54,7815.0
2017-02-24 13:40:00,118.55,118.62,118.54,118.6,7387.0,118.55,118.62,118.54,118.6,7387.0
2017-02-24 13:45:00,118.61,118.63,118.57,118.62,19683.0,118.61,118.63,118.57,118.62,19683.0
2017-02-24 13:50:00,118.63,118.68,118.62,118.65,10742.0,118.63,118.68,118.62,118.65,10742.0
2017-02-24 13:55:00,118.66,118.72,118.64,118.72,11445.0,118.66,118.72,118.64,118.72,11445.0
2017-02-24 14:00:00,118.74,118.75,118.7,118.71,10401.0,118.74,118.75,118.7,118.71,10401.0
2017-02-24 14:05:00,118.72,118.74,118.69,118.7,6716.0,118.72,118.74,118.69,118.7,6716.0
2017-02-24 14:10:00,118.71,118.8,118.7,118.76,8857.0,118.71,118.8,118.7,118.76,8857.0
2017-02-24 14:15:00,118.76,118.8,118.75,118.79,7808.0,118.76,118.8,118.75,118.79,7808.0
2017-02-24 14:20:00,118.8,118.83,118.77,118.83,8077.0,118.8,118.83,118.77,118.83,8077.0
2017-02-24 14:25:00,118.83,118.85,118.77,118.82,13001.0,118.83,118.85,118.77,118.82,13001.0
2017-02-24 14:30:00,118.83,118.9,118.81,118.89,15535.0,118.83,118.9,118.81,118.89,15535.0
2017-02-24 14:35:00,118.9,118.94,118.88,118.94,8290.0,118.9,118.94,118.88,118.94,8290.0
2017-02-24 14:40:00,118.95,118.97,118.88,118.95,18211.0,118.95,118.97,118.88,118.95,18211.0
2017-02-24 14:45:00,118.95,118.95,118.88,118.89,7989.0,118.95,118.95,118.88,118.89,7989.0
2017-02-24 14:50:00,118.88,118.97,118.88,118.94,25175.0,118.88,118.97,118.88,118.94,25175.0
2017-02-24 14:55:00,118.96,118.97,118.93,118.94,9471.0,118.96,118.97,118.93,118.94,9471.0
2017-02-24 15:00:00,118.95,118.99,118.91,118.91,10591.0,118.95,118.99,118.91,118.91,10591.0
2017-02-24 15:05:00,118.92,118.97,118.91,118.95,10395.0,118.92,118.97,118.91,118.95,10395.0
2017-02-24 15:10:00,118.96,118.97,118.89,118.9,14580.0,118.96,118.97,118.89,118.9,14580.0
2017-02-24 15:15:00,118.9,118.94,118.86,118.87,20023.0,118.9,118.94,118.86,118.87,20023.0
2017-02-24 15:20:00,118.88,119.0,118.87,118.93,22991.0,118.88,119.0,118.87,118.93,22991.0
2017-02-24 15:25:00,118.93,119.03,118.9,119.01,12240.0,118.93,119.03,118.9,119.01,12240.0
2017-02-24 15:30:00,119.02,119.07,118.99,119.06,19723.0,119.02,119.07,118.99,119.06,19723.0
2017-02-24 15:35:00,119.06,119.11,119.04,119.07,18447.0,119.06,119.11,119.04,119.07,18447.0
2017-02-24 15:40:00,119.09,119.22,119.08,119.2,18749.0,119.09,119.22,119.08,119.2,18749.0
2017-02-24 15:45:00,119.21,119.21,119.09,119.13,32074.0,119.21,119.21,119.09,119.13,32074.0
2017-02-24 15:50:00,119.13,119.24,119.12,119.19,55549.0,119.13,119.24,119.12,119.19,55549.0
2017-02-24 15:55:00,119.19,119.32,119.15,119.31,125149.0,119.19,119.32,119.15,119.31,125149.0
2017-02-27 09:30:00,119.02,119.19,118.41,118.43,38656.0,119.02,119.19,118.41,118.43,38656.0
2017-02-27 09:35:00,118.39,118.57,118.07,118.08,47781.0,118.39,118.57,118.07,118.08,47781.0
2017-02-27 09:40:00,118.08,118.34,118.08,118.16,21439.0,118.08,118.34,118.08,118.16,21439.0
2017-02-27 09:45:00,118.16,118.45,118.16,118.35,13696.0,118.16,118.45,118.16,118.35,13696.0
2017-02-27 09:50:00,118.34,118.5,118.26,118.36,22145.0,118.34,118.5,118.26,118.36,22145.0
2017-02-27 09:55:00,118.38,118.56,118.3,118.47,14806.0,118.38,118.56,118.3,118.47,14806.0
2017-02-27 10:00:00,118.47,118.54,118.3,118.37,16724.0,118.47,118.54,118.3,118.37,16724.0
2017-02-27 10:05:00,118.38,118.46,118.34,118.42,15317.0,118.38,118.46,118.34,118.42,15317.0
2017-02-27 10:10:00,118.43,118.43,118.18,118.3,15915.0,118.43,118.43,118.18,118.3,15915.0
2017-02-27 10:15:00,118.31,118.34,118.21,118.27,15129.0,118.31,118.34,118.21,118.27,15129.0
2017-02-27 10:20:00,118.26,118.33,118.2,118.23,13809.0,118.26,118.33,118.2,118.23,13809.0
2017-02-27 10:25:00,118.22,118.45,118.21,118.37,21204.0,118.22,118.45,118.21,118.37,21204.0
2017-02-27 10:30:00,118.37,118.38,118.26,118.31,28506.0,118.37,118.38,118.26,118.31,28506.0
2017-02-27 10:35:00,118.32,118.44,118.31,118.39,8253.0,118.32,118.44,118.31,118.39,8253.0
2017-02-27 10:40:00,118.41,118.43,118.26,118.33,28232.0,118.41,118.43,118.26,118.33,28232.0
2017-02-27 10:45:00,118.34,118.42,118.29,118.38,6888.0,118.34,118.42,118.29,118.38,6888.0
2017-02-27 10:50:00,118.39,118.43,118.34,118.36,12446.0,118.39,118.43,118.34,118.36,12446.0
2017-02-27 10:55:00,118.34,118.34,118.26,118.3,7594.0,118.34,118.34,118.26,118.3,7594.0
2017-02-27 11:00:00,118.3,118.52,118.3,118.49,13043.0,118.3,118.52,118.3,118.49,13043.0
2017-02-27 11:05:00,118.47,118.47,118.37,118.44,7398.0,118.47,118.47,118.37,118.44,7398.0
2017-02-27 11:10:00,118.45,118.51,118.45,118.45,11758.0,118.45,118.51,118.45,118.45,11758.0
2017-02-27 11:15:00,118.45,118.67,118.45,118.66,5330.0,118.45,118.67,118.45,118.66,5330.0
2017-02-27 11:20:00,118.66,118.72,118.6,118.62,25047.0,118.66,118.72,118.6,118.62,25047.0
2017-02-27 11:25:00,118.61,118.62,118.53,118.57,25145.0,118.61,118.62,118.53,118.57,25145.0
2017-02-27 11:30:00,118.56,118.58,118.5,118.5,16463.0,118.56,118.58,118.5,118.5,16463.0
2017-02-27 11:35:00,118.49,118.54,118.47,118.54,6148.0,118.49,118.54,118.47,118.54,6148.0
2017-02-27 11:40:00,118.53,118.53,118.34,118.37,55623.0,118.53,118.53,118.34,118.37,55623.0
2017-02-27 11:45:00,118.38,118.43,118.29,118.31,16858.0,118.38,118.43,118.29,118.31,16858.0
2017-02-27 11:50:00,118.3,118.39,118.27,118.34,12839.0,118.3,118.39,118.27,118.34,12839.0
2017-02-27 11:55:00,118.34,118.39,118.28,118.33,9770.0,118.34,118.39,118.28,118.33,9770.0
2017-02-27 12:00:00,118.33,118.52,118.31,118.47,18564.0,118.33,118.52,118.31,118.47,18564.0
2017-02-27 12:05:00,118.43,118.59,118.43,118.55,2800.0,118.43,118.59,118.43,118.55,2800.0
2017-02-27 12:10:00,118.57,118.59,118.52,118.52,6398.0,118.57,118.59,118.52,118.52,6398.0
2017-02-27 12:15:00,118.55,118.6,118.54,118.58,4180.0,118.55,118.6,118.54,118.58,4180.0
2017-02-27 12:20:00,118.55,118.59,118.52,118.56,7663.0,118.55,118.59,118.52,118.56,7663.0
2017-02-27 12:25:00,118.58,118.62,118.54,118.57,6589.0,118.58,118.62,118.54,118.57,6589.0
2017-02-27 12:30:00,118.58,118.62,118.56,118.62,5215.0,118.58,118.62,118.56,118.62,5215.0
2017-02-27 12:35:00,118.63,118.63,118.52,118.55,9532.0,118.63,118.63,118.52,118.55,9532.0
2017-02-27 12:40:00,118.55,118.56,118.43,118.46,11869.0,118.55,118.56,118.43,118.46,11869.0
2017-02-27 12:45:00,118.47,118.48,118.42,118.47,17224.0,118.47,118.48,118.42,118.47,17224.0
2017-02-27 12:50:00,118.45,118.61,118.43,118.61,7066.0,118.45,118.61,118.43,118.61,7066.0
2017-02-27 12:55:00,118.64,118.64,118.48,118.48,5476.0,118.64,118.64,118.48,118.48,5476.0
2017-02-27 13:00:00,118.49,118.55,118.48,118.53,11838.0,118.49,118.55,118.48,118.53,11838.0
2017-02-27 13:05:00,118.52,118.59,118.49,118.57,5716.0,118.52,118.59,118.49,118.57,5716.0
2017-02-27 13:10:00,118.56,118.58,118.51,118.52,8879.0,118.56,118.58,118.51,118.52,8879.0
2017-02-27 13:15:00,118.53,118.57,118.5,118.55,7113.0,118.53,118.57,118.5,118.55,7113.0
2017-02-27 13:20:00,118.55,118.57,118.48,118.48,7286.0,118.55,118.57,118.48,118.48,7286.0
2017-02-27 13:25:00,118.52,118.56,118.5,118.54,6450.0,118.52,118.56,118.5,118.54,6450.0
2017-02-27 13:30:00,118.56,118.57,118.53,118.54,9125.0,118.56,118.57,118.53,118.54,9125.0
2017-02-27 13:35:00,118.54,118.56,118.5,118.55,10299.0,118.54,118.56,118.5,118.55,10299.0
2017-02-27 13:40:00,118.54,118.56,118.5,118.56,10329.0,118.54,118.56,118.5,118.56,10329.0
2017-02-27 13:45:00,118.57,118.59,118.51,118.57,13926.0,118.57,118.59,118.51,118.57,13926.0
2017-02-27 13:50:00,118.58,118.61,118.56,118.6,5550.0,118.58,118.61,118.56,118.6,5550.0
2017-02-27 13:55:00,118.61,118.64,118.57,118.59,7100.0,118.61,118.64,118.57,118.59,7100.0
2017-02-27 14:00:00,118.6,118.62,118.55,118.57,15041.0,118.6,118.62,118.55,118.57,15041.0
2017-02-27 14:05:00,118.58,118.64,118.58,118.63,7400.0,118.58,118.64,118.58,118.63,7400.0
2017-02-27 14:10:00,118.62,118.67,118.61,118.63,8626.0,118.62,118.67,118.61,118.63,8626.0
2017-02-27 14:15:00,118.64,118.64,118.61,118.64,7115.0,118.64,118.64,118.61,118.64,7115.0
2017-02-27 14:20:00,118.63,118.63,118.59,118.6,7018.0,118.63,118.63,118.59,118.6,7018.0
2017-02-27 14:25:00,118.61,118.69,118.6,118.63,7285.0,118.61,118.69,118.6,118.63,7285.0
2017-02-27 14:30:00,118.64,118.71,118.63,118.68,7505.0,118.64,118.71,118.63,118.68,7505.0
2017-02-27 14:35:00,118.68,118.75,118.66,118.69,9341.0,118.68,118.75,118.66,118.69,9341.0
2017-02-27 14:40:00,118.68,118.71,118.61,118.61,15607.0,118.68,118.71,118.61,118.61,15607.0
2017-02-27 14:45:00,118.61,118.72,118.61,118.72,8150.0,118.61,118.72,118.61,118.72,8150.0
2017-02-27 14:50:00,118.71,118.71,118.63,118.68,8685.0,118.71,118.71,118.63,118.68,8685.0
2017-02-27 14:55:00,118.7,118.82,118.69,118.77,5641.0,118.7,118.82,118.69,118.77,5641.0
2017-02-27 15:00:00,118.77,118.79,118.72,118.73,11324.0,118.77,118.79,118.72,118.73,11324.0
2017-02-27 15:05:00,118.73,118.8,118.72,118.75,12173.0,118.73,118.8,118.72,118.75,12173.0
2017-02-27 15:10:00,118.75,118.83,118.72,118.8,8314.0,118.75,118.83,118.72,118.8,8314.0
2017-02-27 15:15:00,118.8,118.8,118.72,118.73,10165.0,118.8,118.8,118.72,118.73,10165.0
2017-02-27 15:20:00,118.73,118.75,118.69,118.7,11801.0,118.73,118.75,118.69,118.7,11801.0
2017-02-27 15:25:00,118.7,118.73,118.66,118.71,15476.0,118.7,118.73,118.66,118.71,15476.0
2017-02-27 15:30:00,118.71,118.74,118.67,118.74,30631.0,118.71,118.74,118.67,118.74,30631.0
2017-02-27 15:35:00,118.75,118.77,118.71,118.71,15631.0,118.75,118.77,118.71,118.71,15631.0
2017-02-27 15:40:00,118.72,118.75,118.65,118.68,19586.0,118.72,118.75,118.65,118.68,19586.0
2017-02-27 15:45:00,118.67,118.69,118.61,118.63,28499.0,118.67,118.69,118.61,118.63,28499.0
2017-02-27 15:50:00,118.64,118.76,118.63,118.72,43351.0,118.64,118.76,118.63,118.72,43351.0
2017-02-27 15:55:00,118.71,118.83,118.69,118.78,69134.0,118.71,118.83,118.69,118.78,69134.0
2017-02-28 09:30:00,118.86,118.89,118.15,118.27,39483.0,118.86,118.89,118.15,118.27,39483.0
2017-02-28 09:35:00,118.34,118.65,118.23,118.57,22339.0,118.34,118.65,118.23,118.57,22339.0
2017-02-28 09:40:00,118.62,118.75,118.6,118.68,16958.0,118.62,118.75,118.6,118.68,16958.0
2017-02-28 09:45:00,118.71,118.79,118.56,118.58,15847.0,118.71,118.79,118.56,118.58,15847.0
2017-02-28 09:50:00,118.6,118.61,118.46,118.46,23755.0,118.6,118.61,118.46,118.46,23755.0
2017-02-28 09:55:00,118.49,118.5,118.29,118.33,10856.0,118.49,118.5,118.29,118.33,10856.0
2017-02-28 10:00:00,118.33,118.68,118.29,118.67,10678.0,118.33,118.68,118.29,118.67,10678.0
2017-02-28 10:05:00,118.64,118.84,118.61,118.78,14225.0,118.64,118.84,118.61,118.78,14225.0
2017-02-28 10:10:00,118.79,118.81,118.68,118.71,7624.0,118.79,118.81,118.68,118.71,7624.0
2017-02-28 10:15:00,118.73,118.76,118.66,118.67,8824.0,118.73,118.76,118.66,118.67,8824.0
2017-02-28 10:20:00,118.67,118.68,118.53,118.62,8444.0,118.67,118.68,118.53,118.62,8444.0
2017-02-28 10:25:00,118.61,118.66,118.47,118.47,8934.0,118.61,118.66,118.47,118.47,8934.0
2017-02-28 10:30:00,118.47,118.52,118.43,118.48,11756.0,118.47,118.52,118.43,118.48,11756.0
2017-02-28 10:35:00,118.49,118.5,118.33,118.34,14874.0,118.49,118.5,118.33,118.34,14874.0
2017-02-28 10:40:00,118.36,118.39,118.22,118.35,17235.0,118.36,118.39,118.22,118.35,17235.0
2017-02-28 10:45:00,118.32,118.52,118.31,118.52,15206.0,118.32,118.52,118.31,118.52,15206.0
2017-02-28 10:50:00,118.5,118.5,118.45,118.5,9898.0,118.5,118.5,118.45,118.5,9898.0
2017-02-28 10:55:00,118.49,118.5,118.39,118.45,11756.0,118.49,118.5,118.39,118.45,11756.0
2017-02-28 11:00:00,118.45,118.48,118.37,118.4,13475.0,118.45,118.48,118.37,118.4,13475.0
2017-02-28 11:05:00,118.41,118.5,118.41,118.47,13341.0,118.41,118.5,118.41,118.47,13341.0
2017-02-28 11:10:00,118.49,118.75,118.48,118.71,14694.0,118.49,118.75,118.48,118.71,14694.0
2017-02-28 11:15:00,118.7,118.7,118.58,118.59,12718.0,118.7,118.7,118.58,118.59,12718.0
2017-02-28 11:20:00,118.59,118.71,118.59,118.66,7278.0,118.59,118.71,118.59,118.66,7278.0
2017-02-28 11:25:00,118.67,118.68,118.61,118.67,8095.0,118.67,118.68,118.61,118.67,8095.0
2017-02-28 11:30:00,118.69,118.72,118.64,118.65,6558.0,118.69,118.72,118.64,118.65,6558.0
2017-02-28 11:35:00,118.64,118.66,118.56,118.59,15397.0,118.64,118.66,118.56,118.59,15397.0
2017-02-28 11:40:00,118.58,118.58,118.47,118.5,14650.0,118.58,118.58,118.47,118.5,14650.0
2017-02-28 11:45:00,118.5,118.52,118.43,118.43,16233.0,118.5,118.52,118.43,118.43,16233.0
2017-02-28 11:50:00,118.45,118.46,118.38,118.41,11607.0,118.45,118.46,118.38,118.41,11607.0
2017-02-28 11:55:00,118.42,118.43,118.34,118.35,8429.0,118.42,118.43,118.34,118.35,8429.0
2017-02-28 12:00:00,118.34,118.37,118.24,118.35,15273.0,118.34,118.37,118.24,118.35,15273.0
2017-02-28 12:05:00,118.36,118.4,118.26,118.27,7756.0,118.36,118.4,118.26,118.27,7756.0
2017-02-28 12:10:00,118.26,118.29,118.21,118.21,17590.0,118.26,118.29,118.21,118.21,17590.0
2017-02-28 12:15:00,118.21,118.25,118.2,118.23,6225.0,118.21,118.25,118.2,118.23,6225.0
2017-02-28 12:20:00,118.25,118.25,118.13,118.16,18008.0,118.25,118.25,118.13,118.16,18008.0
2017-02-28 12:25:00,118.14,118.17,118.02,118.13,11099.0,118.14,118.17,118.02,118.13,11099.0
2017-02-28 12:30:00,118.15,118.19,118.11,118.18,11497.0,118.15,118.19,118.11,118.18,11497.0
2017-02-28 12:35:00,118.18,118.18,118.12,118.13,14569.0,118.18,118.18,118.12,118.13,14569.0
2017-02-28 12:40:00,118.14,118.2,118.12,118.12,9467.0,118.14,118.2,118.12,118.12,9467.0
2017-02-28 12:45:00,118.13,118.17,118.11,118.12,20237.0,118.13,118.17,118.11,118.12,20237.0
2017-02-28 12:50:00,118.13,118.13,118.07,118.1,18968.0,118.13,118.13,118.07,118.1,18968.0
2017-02-28 12:55:00,118.11,118.19,118.08,118.19,18962.0,118.11,118.19,118.08,118.19,18962.0
2017-02-28 13:00:00,118.2,118.33,118.18,118.3,11291.0,118.2,118.33,118.18,118.3,11291.0
2017-02-28 13:05:00,118.31,118.35,118.29,118.35,7236.0,118.31,118.35,118.29,118.35,7236.0
2017-02-28 13:10:00,118.35,118.36,118.28,118.29,7876.0,118.35,118.36,118.28,118.29,7876.0
2017-02-28 13:15:00,118.27,118.3,118.24,118.3,8809.0,118.27,118.3,118.24,118.3,8809.0
2017-02-28 13:20:00,118.28,118.29,118.21,118.28,7467.0,118.28,118.29,118.21,118.28,7467.0
2017-02-28 13:25:00,118.28,118.31,118.21,118.25,7568.0,118.28,118.31,118.21,118.25,7568.0
2017-02-28 13:30:00,118.22,118.27,118.21,118.21,6325.0,118.22,118.27,118.21,118.21,6325.0
2017-02-28 13:35:00,118.18,118.25,118.16,118.22,8382.0,118.18,118.25,118.16,118.22,8382.0
2017-02-28 13:40:00,118.22,118.26,118.1,118.26,14221.0,118.22,118.26,118.1,118.26,14221.0
2017-02-28 13:45:00,118.26,118.28,118.18,118.22,9255.0,118.26,118.28,118.18,118.22,9255.0
2017-02-28 13:50:00,118.25,118.36,118.22,118.33,7542.0,118.25,118.36,118.22,118.33,7542.0
2017-02-28 13:55:00,118.34,118.39,118.33,118.39,3700.0,118.34,118.39,118.33,118.39,3700.0
2017-02-28 14:00:00,118.41,118.43,118.33,118.38,10859.0,118.41,118.43,118.33,118.38,10859.0
2017-02-28 14:05:00,118.37,118.38,118.29,118.35,11685.0,118.37,118.38,118.29,118.35,11685.0
2017-02-28 14:10:00,118.36,118.41,118.35,118.38,10408.0,118.36,118.41,118.35,118.38,10408.0
2017-02-28 14:15:00,118.38,118.42,118.34,118.35,13283.0,118.38,118.42,118.34,118.35,13283.0
2017-02-28 14:20:00,118.36,118.44,118.36,118.43,8497.0,118.36,118.44,118.36,118.43,8497.0
2017-02-28 14:25:00,118.43,118.5,118.43,118.49,9606.0,118.43,118.5,118.43,118.49,9606.0
2017-02-28 14:30:00,118.5,118.5,118.43,118.43,8970.0,118.5,118.5,118.43,118.43,8970.0
2017-02-28 14:35:00,118.44,118.44,118.4,118.43,5916.0,118.44,118.44,118.4,118.43,5916.0
2017-02-28 14:40:00,118.43,118.53,118.4,118.49,13489.0,118.43,118.53,118.4,118.49,13489.0
2017-02-28 14:45:00,118.51,118.64,118.51,118.63,13564.0,118.51,118.64,118.51,118.63,13564.0
2017-02-28 14:50:00,118.64,118.65,118.56,118.59,13243.0,118.64,118.65,118.56,118.59,13243.0
2017-02-28 14:55:00,118.6,118.63,118.59,118.62,6909.0,118.6,118.63,118.59,118.62,6909.0
2017-02-28 15:00:00,118.63,118.64,118.56,118.64,17952.0,118.63,118.64,118.56,118.64,17952.0
2017-02-28 15:05:00,118.64,118.66,118.6,118.63,11291.0,118.64,118.66,118.6,118.63,11291.0
2017-02-28 15:10:00,118.65,118.68,118.61,118.64,14281.0,118.65,118.68,118.61,118.64,14281.0
2017-02-28 15:15:00,118.63,118.66,118.59,118.62,18901.0,118.63,118.66,118.59,118.62,18901.0
2017-02-28 15:20:00,118.62,118.66,118.6,118.62,12484.0,118.62,118.66,118.6,118.62,12484.0
2017-02-28 15:25:00,118.63,118.64,118.56,118.57,13453.0,118.63,118.64,118.56,118.57,13453.0
2017-02-28 15:30:00,118.56,118.57,118.44,118.44,15983.0,118.56,118.57,118.44,118.44,15983.0
2017-02-28 15:35:00,118.43,118.54,118.36,118.39,32209.0,118.43,118.54,118.36,118.39,32209.0
2017-02-28 15:40:00,118.37,118.48,118.34,118.46,23043.0,118.37,118.48,118.34,118.46,23043.0
2017-02-28 15:45:00,118.45,118.56,118.43,118.52,38726.0,118.45,118.56,118.43,118.52,38726.0
2017-02-28 15:50:00,118.52,118.53,118.33,118.37,84139.0,118.52,118.53,118.33,118.37,84139.0
2017-02-28 15:55:00,118.36,118.44,118.3,118.34,163053.0,118.36,118.44,118.3,118.34,163053.0
2017-03-01 09:30:00,119.24,119.31,118.6,118.67,59371.0,119.24,119.31,118.6,118.67,59371.0
2017-03-01 09:35:00,118.61,118.71,118.38,118.58,65202.0,118.61,118.71,118.38,118.58,65202.0
2017-03-01 09:40:00,118.6,118.66,118.39,118.59,50874.0,118.6,118.66,118.39,118.59,50874.0
2017-03-01 09:45:00,118.61,118.7,118.47,118.59,28717.0,118.61,118.7,118.47,118.59,28717.0
2017-03-01 09:50:00,118.63,118.72,118.55,118.64,14360.0,118.63,118.72,118.55,118.64,14360.0
2017-03-01 09:55:00,118.66,118.91,118.64,118.78,50646.0,118.66,118.91,118.64,118.78,50646.0
2017-03-01 10:00:00,118.83,119.36,118.82,119.35,28574.0,118.83,119.36,118.82,119.35,28574.0
2017-03-01 10:05:00,119.32,119.38,119.21,119.31,34239.0,119.32,119.38,119.21,119.31,34239.0
2017-03-01 10:10:00,119.3,119.3,119.06,119.17,20989.0,119.3,119.3,119.06,119.17,20989.0
2017-03-01 10:15:00,119.16,119.27,119.05,119.25,19878.0,119.16,119.27,119.05,119.25,19878.0
2017-03-01 10:20:00,119.26,119.38,119.23,119.27,12457.0,119.26,119.38,119.23,119.27,12457.0
2017-03-01 10:25:00,119.25,119.29,119.1,119.13,20002.0,119.25,119.29,119.1,119.13,20002.0
2017-03-01 10:30:00,119.15,119.22,119.02,119.06,11100.0,119.15,119.22,119.02,119.06,11100.0
2017-03-01 10:35:00,119.08,119.1,118.99,119.01,11695.0,119.08,119.1,118.99,119.01,11695.0
2017-03-01 10:40:00,118.95,119.02,118.89,118.98,23046.0,118.95,119.02,118.89,118.98,23046.0
2017-03-01 10:45:00,118.98,119.13,118.96,119.06,16736.0,118.98,119.13,118.96,119.06,16736.0
2017-03-01 10:50:00,119.04,119.15,118.96,119.09,18599.0,119.04,119.15,118.96,119.09,18599.0
2017-03-01 10:55:00,119.15,119.26,119.1,119.23,23860.0,119.15,119.26,119.1,119.23,23860.0
2017-03-01 11:00:00,119.2,119.25,119.12,119.14,18282.0,119.2,119.25,119.12,119.14,18282.0
2017-03-01 11:05:00,119.15,119.48,119.14,119.48,14164.0,119.15,119.48,119.14,119.48,14164.0
2017-03-01 11:10:00,119.46,119.52,119.39,119.51,14016.0,119.46,119.52,119.39,119.51,14016.0
2017-03-01 11:15:00,119.5,119.51,119.42,119.47,9051.0,119.5,119.51,119.42,119.47,9051.0
2017-03-01 11:20:00,119.47,119.47,119.37,119.46,9430.0,119.47,119.47,119.37,119.46,9430.0
2017-03-01 11:25:00,119.46,119.5,119.44,119.48,8530.0,119.46,119.5,119.44,119.48,8530.0
2017-03-01 11:30:00,119.45,119.61,119.44,119.6,9769.0,119.45,119.61,119.44,119.6,9769.0
2017-03-01 11:35:00,119.6,119.61,119.39,119.53,14654.0,119.6,119.61,119.39,119.53,14654.0
2017-03-01 11:40:00,119.53,119.72,119.49,119.68,12756.0,119.53,119.72,119.49,119.68,12756.0
2017-03-01 11:45:00,119.69,119.83,119.66,119.83,11736.0,119.69,119.83,119.66,119.83,11736.0
2017-03-01 11:50:00,119.84,119.91,119.76,119.88,15120.0,119.84,119.91,119.76,119.88,15120.0
2017-03-01 11:55:00,119.88,119.96,119.85,119.94,10497.0,119.88,119.96,119.85,119.94,10497.0
2017-03-01 12:00:00,119.91,120.24,119.86,120.18,26346.0,119.91,120.24,119.86,120.18,26346.0
2017-03-01 12:05:00,120.19,120.34,120.16,120.25,41798.0,120.19,120.34,120.16,120.25,41798.0
2017-03-01 12:10:00,120.24,120.24,119.91,119.98,21158.0,120.24,120.24,119.91,119.98,21158.0
2017-03-01 12:15:00,119.98,120.01,119.88,119.92,13756.0,119.98,120.01,119.88,119.92,13756.0
2017-03-01 12:20:00,119.96,119.98,119.71,119.72,34469.0,119.96,119.98,119.71,119.72,34469.0
2017-03-01 12:25:00,119.76,119.85,119.75,119.85,75148.0,119.76,119.85,119.75,119.85,75148.0
2017-03-01 12:30:00,119.87,119.99,119.87,119.95,9677.0,119.87,119.99,119.87,119.95,9677.0
2017-03-01 12:35:00,119.98,120.04,119.94,119.95,13048.0,119.98,120.04,119.94,119.95,13048.0
2017-03-01 12:40:00,119.93,119.93,119.76,119.78,15330.0,119.93,119.93,119.76,119.78,15330.0
2017-03-01 12:45:00,119.8,119.88,119.77,119.77,8976.0,119.8,119.88,119.77,119.77,8976.0
2017-03-01 12:50:00,119.77,119.93,119.76,119.9,25022.0,119.77,119.93,119.76,119.9,25022.0
2017-03-01 12:55:00,119.89,119.93,119.75,119.8,32732.0,119.89,119.93,119.75,119.8,32732.0
2017-03-01 13:00:00,119.76,119.88,119.75,119.88,6603.0,119.76,119.88,119.75,119.88,6603.0
2017-03-01 13:05:00,119.88,119.95,119.82,119.84,8750.0,119.88,119.95,119.82,119.84,8750.0
2017-03-01 13:10:00,119.81,119.9,119.79,119.9,6207.0,119.81,119.9,119.79,119.9,6207.0
2017-03-01 13:15:00,119.92,119.92,119.79,119.79,14002.0,119.92,119.92,119.79,119.79,14002.0
2017-03-01 13:20:00,119.79,119.86,119.79,119.85,9270.0,119.79,119.86,119.79,119.85,9270.0
2017-03-01 13:25:00,119.85,119.86,119.73,119.77,22902.0,119.85,119.86,119.73,119.77,22902.0
2017-03-01 13:30:00,119.78,119.83,119.73,119.73,9980.0,119.78,119.83,119.73,119.73,9980.0
2017-03-01 13:35:00,119.74,119.79,119.69,119.79,11262.0,119.74,119.79,119.69,119.79,11262.0
2017-03-01 13:40:00,119.78,119.85,119.77,119.84,8700.0,119.78,119.85,119.77,119.84,8700.0
2017-03-01 13:45:00,119.84,119.94,119.83,119.88,28983.0,119.84,119.94,119.83,119.88,28983.0
2017-03-01 13:50:00,119.88,119.96,119.85,119.95,11446.0,119.88,119.96,119.85,119.95,11446.0
2017-03-01 13:55:00,119.96,119.97,119.89,119.93,11908.0,119.96,119.97,119.89,119.93,11908.0
2017-03-01 14:00:00,119.93,119.94,119.83,119.83,14227.0,119.93,119.94,119.83,119.83,14227.0
2017-03-01 14:05:00,119.85,119.92,119.79,119.81,10878.0,119.85,119.92,119.79,119.81,10878.0
2017-03-01 14:10:00,119.8,119.96,119.8,119.96,11867.0,119.8,119.96,119.8,119.96,11867.0
2017-03-01 14:15:00,119.95,120.05,119.94,120.03,20991.0,119.95,120.05,119.94,120.03,20991.0
2017-03-01 14:20:00,120.04,120.27,120.04,120.26,23322.0,120.04,120.27,120.04,120.26,23322.0
2017-03-01 14:25:00,120.26,120.32,120.22,120.3,17188.0,120.26,120.32,120.22,120.3,17188.0
2017-03-01 14:30:00,120.31,120.35,120.22,120.23,26531.0,120.31,120.35,120.22,120.23,26531.0
2017-03-01 14:35:00,120.21,120.24,120.1,120.18,18553.0,120.21,120.24,120.1,120.18,18553.0
2017-03-01 14:40:00,120.19,120.29,120.16,120.29,9764.0,120.19,120.29,120.16,120.29,9764.0
2017-03-01 14:45:00,120.25,120.3,120.22,120.29,7678.0,120.25,120.3,120.22,120.29,7678.0
2017-03-01 14:50:00,120.29,120.36,120.24,120.31,18216.0,120.29,120.36,120.24,120.31,18216.0
2017-03-01 14:55:00,120.33,120.44,120.33,120.44,14587.0,120.33,120.44,120.33,120.44,14587.0
2017-03-01 15:00:00,120.43,120.46,120.38,120.4,21879.0,120.43,120.46,120.38,120.4,21879.0
2017-03-01 15:05:00,120.4,120.4,120.31,120.33,11416.0,120.4,120.4,120.31,120.33,11416.0
2017-03-01 15:10:00,120.34,120.46,120.34,120.42,19804.0,120.34,120.46,120.34,120.42,19804.0
2017-03-01 15:15:00,120.42,120.45,120.35,120.38,21877.0,120.42,120.45,120.35,120.38,21877.0
2017-03-01 15:20:00,120.38,120.46,120.37,120.46,17913.0,120.38,120.46,120.37,120.46,17913.0
2017-03-01 15:25:00,120.47,120.48,120.4,120.4,16482.0,120.47,120.48,120.4,120.4,16482.0
2017-03-01 15:30:00,120.39,120.42,120.35,120.36,20718.0,120.39,120.42,120.35,120.36,20718.0
2017-03-01 15:35:00,120.36,120.5,120.35,120.48,25700.0,120.36,120.5,120.35,120.48,25700.0
2017-03-01 15:40:00,120.47,120.57,120.47,120.54,30425.0,120.47,120.57,120.47,120.54,30425.0
2017-03-01 15:45:00,120.55,120.55,120.39,120.45,38813.0,120.55,120.55,120.39,120.45,38813.0
2017-03-01 15:50:00,120.45,120.54,120.44,120.49,48322.0,120.45,120.54,120.44,120.49,48322.0
2017-03-01 15:55:00,120.49,120.5,120.29,120.34,85254.0,120.49,120.5,120.29,120.34,85254.0
2017-03-02 09:30:00,120.09,120.09,119.38,119.55,42568.0,120.09,120.09,119.38,119.55,42568.0
2017-03-02 09:35:00,119.37,119.79,119.36,119.78,23205.0,119.37,119.79,119.36,119.78,23205.0
2017-03-02 09:40:00,119.78,119.78,119.54,119.6,11767.0,119.78,119.78,119.54,119.6,11767.0
2017-03-02 09:45:00,119.6,119.6,119.34,119.44,14090.0,119.6,119.6,119.34,119.44,14090.0
2017-03-02 09:50:00,119.43,119.46,119.28,119.45,15606.0,119.43,119.46,119.28,119.45,15606.0
2017-03-02 09:55:00,119.45,119.59,119.44,119.55,18142.0,119.45,119.59,119.44,119.55,18142.0
2017-03-02 10:00:00,119.6,119.63,119.48,119.62,16990.0,119.6,119.63,119.48,119.62,16990.0
2017-03-02 10:05:00,119.63,119.73,119.56,119.61,16795.0,119.63,119.73,119.56,119.61,16795.0
2017-03-02 10:10:00,119.6,119.64,119.43,119.49,19989.0,119.6,119.64,119.43,119.49,19989.0
2017-03-02 10:15:00,119.45,119.75,119.45,119.72,12286.0,119.45,119.75,119.45,119.72,12286.0
2017-03-02 10:20:00,119.75,119.75,119.49,119.53,32245.0,119.75,119.75,119.49,119.53,32245.0
2017-03-02 10:25:00,119.54,119.66,119.5,119.57,21200.0,119.54,119.66,119.5,119.57,21200.0
2017-03-02 10:30:00,119.58,119.62,119.5,119.54,23644.0,119.58,119.62,119.5,119.54,23644.0
2017-03-02 10:35:00,119.52,119.71,119.5,119.7,30084.0,119.52,119.71,119.5,119.7,30084.0
2017-03-02 10:40:00,119.69,119.82,119.6,119.72,35762.0,119.69,119.82,119.6,119.72,35762.0
2017-03-02 10:45:00,119.72,119.74,119.67,119.67,19213.0,119.72,119.74,119.67,119.67,19213.0
2017-03-02 10:50:00,119.66,119.68,119.6,119.66,13368.0,119.66,119.68,119.6,119.66,13368.0
2017-03-02 10:55:00,119.63,119.71,119.6,119.63,9636.0,119.63,119.71,119.6,119.63,9636.0
2017-03-02 11:00:00,119.63,119.74,119.58,119.66,16940.0,119.63,119.74,119.58,119.66,16940.0
2017-03-02 11:05:00,119.63,119.65,119.56,119.59,22151.0,119.63,119.65,119.56,119.59,22151.0
2017-03-02 11:10:00,119.56,119.57,119.45,119.46,28674.0,119.56,119.57,119.45,119.46,28674.0
2017-03-02 11:15:00,119.45,119.51,119.36,119.38,23708.0,119.45,119.51,119.36,119.38,23708.0
2017-03-02 11:20:00,119.36,119.5,119.36,119.48,8943.0,119.36,119.5,119.36,119.48,8943.0
2017-03-02 11:25:00,119.49,119.52,119.41,119.52,12866.0,119.49,119.52,119.41,119.52,12866.0
2017-03-02 11:30:00,119.52,119.59,119.4,119.44,14009.0,119.52,119.59,119.4,119.44,14009.0
2017-03-02 11:35:00,119.44,119.55,119.39,119.42,15984.0,119.44,119.55,119.39,119.42,15984.0
2017-03-02 11:40:00,119.43,119.46,119.39,119.44,9481.0,119.43,119.46,119.39,119.44,9481.0
2017-03-02 11:45:00,119.46,119.5,119.42,119.46,11601.0,119.46,119.5,119.42,119.46,11601.0
2017-03-02 11:50:00,119.47,119.49,119.4,119.4,11197.0,119.47,119.49,119.4,119.4,11197.0
2017-03-02 11:55:00,119.4,119.56,119.39,119.56,22280.0,119.4,119.56,119.39,119.56,22280.0
2017-03-02 12:00:00,119.55,119.57,119.51,119.56,9953.0,119.55,119.57,119.51,119.56,9953.0
2017-03-02 12:05:00,119.55,119.6,119.55,119.58,6094.0,119.55,119.6,119.55,119.58,6094.0
2017-03-02 12:10:00,119.58,119.59,119.54,119.55,7390.0,119.58,119.59,119.54,119.55,7390.0
2017-03-02 12:15:00,119.55,119.6,119.55,119.57,6853.0,119.55,119.6,119.55,119.57,6853.0
2017-03-02 12:20:00,119.56,119.56,119.45,119.45,9089.0,119.56,119.56,119.45,119.45,9089.0
2017-03-02 12:25:00,119.46,119.49,119.43,119.48,8603.0,119.46,119.49,119.43,119.48,8603.0
2017-03-02 12:30:00,119.49,119.56,119.47,119.51,18793.0,119.49,119.56,119.47,119.51,18793.0
2017-03-02 12:35:00,119.53,119.56,119.48,119.52,7381.0,119.53,119.56,119.48,119.52,7381.0
2017-03-02 12:40:00,119.51,119.57,119.51,119.55,2084.0,119.51,119.57,119.51,119.55,2084.0
2017-03-02 12:45:00,119.55,119.57,119.49,119.54,6421.0,119.55,119.57,119.49,119.54,6421.0
2017-03-02 12:50:00,119.54,119.65,119.54,119.65,6307.0,119.54,119.65,119.54,119.65,6307.0
2017-03-02 12:55:00,119.65,119.68,119.64,119.67,8330.0,119.65,119.68,119.64,119.67,8330.0
2017-03-02 13:00:00,119.67,119.71,119.66,119.68,9015.0,119.67,119.71,119.66,119.68,9015.0
2017-03-02 13:05:00,119.68,119.71,119.62,119.62,9584.0,119.68,119.71,119.62,119.62,9584.0
2017-03-02 13:10:00,119.62,119.65,119.61,119.63,7043.0,119.62,119.65,119.61,119.63,7043.0
2017-03-02 13:15:00,119.61,119.66,119.58,119.61,10050.0,119.61,119.66,119.58,119.61,10050.0
2017-03-02 13:20:00,119.6,119.65,119.57,119.65,17425.0,119.6,119.65,119.57,119.65,17425.0
2017-03-02 13:25:00,119.66,119.79,119.66,119.78,11159.0,119.66,119.79,119.66,119.78,11159.0
2017-03-02 13:30:00,119.76,119.81,119.73,119.78,13429.0,119.76,119.81,119.73,119.78,13429.0
2017-03-02 13:35:00,119.78,119.8,119.74,119.76,7999.0,119.78,119.8,119.74,119.76,7999.0
2017-03-02 13:40:00,119.76,119.77,119.71,119.75,7853.0,119.76,119.77,119.71,119.75,7853.0
2017-03-02 13:45:00,119.77,119.8,119.75,119.76,6271.0,119.77,119.8,119.75,119.76,6271.0
2017-03-02 13:50:00,119.77,119.81,119.74,119.79,6729.0,119.77,119.81,119.74,119.79,6729.0
2017-03-02 13:55:00,119.79,119.85,119.76,119.81,9491.0,119.79,119.85,119.76,119.81,9491.0
2017-03-02 14:00:00,119.84,119.89,119.81,119.88,8356.0,119.84,119.89,119.81,119.88,8356.0
2017-03-02 14:05:00,119.88,119.93,119.88,119.9,8590.0,119.88,119.93,119.88,119.9,8590.0
2017-03-02 14:10:00,119.87,119.94,119.86,119.88,8671.0,119.87,119.94,119.86,119.88,8671.0
2017-03-02 14:15:00,119.9,119.9,119.87,119.88,5821.0,119.9,119.9,119.87,119.88,5821.0
2017-03-02 14:20:00,119.88,119.93,119.87,119.87,7250.0,119.88,119.93,119.87,119.87,7250.0
2017-03-02 14:25:00,119.9,120.0,119.86,119.99,15518.0,119.9,120.0,119.86,119.99,15518.0
2017-03-02 14:30:00,119.98,120.04,119.94,120.02,10184.0,119.98,120.04,119.94,120.02,10184.0
2017-03-02 14:35:00,120.02,120.09,119.99,120.07,11851.0,120.02,120.09,119.99,120.07,11851.0
2017-03-02 14:40:00,120.08,120.09,119.99,120.01,8298.0,120.08,120.09,119.99,120.01,8298.0
2017-03-02 14:45:00,120.0,120.11,119.99,120.11,7168.0,120.0,120.11,119.99,120.11,7168.0
2017-03-02 14:50:00,120.09,120.12,120.03,120.04,9852.0,120.09,120.12,120.03,120.04,9852.0
2017-03-02 14:55:00,120.04,120.09,120.02,120.09,6639.0,120.04,120.09,120.02,120.09,6639.0
2017-03-02 15:00:00,120.09,120.09,120.01,120.04,12143.0,120.09,120.09,120.01,120.04,12143.0
2017-03-02 15:05:00,120.03,120.03,119.94,119.95,10146.0,120.03,120.03,119.94,119.95,10146.0
2017-03-02 15:10:00,119.95,120.0,119.92,119.94,9293.0,119.95,120.0,119.92,119.94,9293.0
2017-03-02 15:15:00,119.93,119.93,119.73,119.8,40323.0,119.93,119.93,119.73,119.8,40323.0
2017-03-02 15:20:00,119.79,119.82,119.76,119.79,32845.0,119.79,119.82,119.76,119.79,32845.0
2017-03-02 15:25:00,119.8,119.8,119.72,119.79,13420.0,119.8,119.8,119.72,119.79,13420.0
2017-03-02 15:30:00,119.8,119.88,119.8,119.87,24312.0,119.8,119.88,119.8,119.87,24312.0
2017-03-02 15:35:00,119.88,119.93,119.82,119.88,14617.0,119.88,119.93,119.82,119.88,14617.0
2017-03-02 15:40:00,119.86,119.9,119.7,119.75,26223.0,119.86,119.9,119.7,119.75,26223.0
2017-03-02 15:45:00,119.76,119.83,119.72,119.72,25355.0,119.76,119.83,119.72,119.72,25355.0
2017-03-02 15:50:00,119.72,119.88,119.71,119.88,77841.0,119.72,119.88,119.71,119.88,77841.0
2017-03-02 15:55:00,119.88,119.95,119.8,119.89,137520.0,119.88,119.95,119.8,119.89,137520.0
2017-03-03 09:30:00,119.83,119.89,119.66,119.76,29995.0,119.83,119.89,119.66,119.76,29995.0
2017-03-03 09:35:00,119.77,120.13,119.77,119.98,18615.0,119.77,120.13,119.77,119.98,18615.0
2017-03-03 09:40:00,119.98,120.05,119.85,119.97,8928.0,119.98,120.05,119.85,119.97,8928.0
2017-03-03 09:45:00,119.97,119.98,119.59,119.64,16545.0,119.97,119.98,119.59,119.64,16545.0
2017-03-03 09:50:00,119.67,119.75,119.48,119.55,12747.0,119.67,119.75,119.48,119.55,12747.0
2017-03-03 09:55:00,119.57,119.86,119.57,119.84,13508.0,119.57,119.86,119.57,119.84,13508.0
2017-03-03 10:00:00,119.84,119.9,119.65,119.9,20199.0,119.84,119.9,119.65,119.9,20199.0
2017-03-03 10:05:00,119.82,119.96,119.77,119.83,19890.0,119.82,119.96,119.77,119.83,19890.0
2017-03-03 10:10:00,119.84,120.07,119.83,119.99,13288.0,119.84,120.07,119.83,119.99,13288.0
2017-03-03 10:15:00,120.03,120.03,119.81,119.81,7450.0,120.03,120.03,119.81,119.81,7450.0
2017-03-03 10:20:00,119.8,119.82,119.61,119.78,13288.0,119.8,119.82,119.61,119.78,13288.0
2017-03-03 10:25:00,119.8,119.82,119.63,119.63,15752.0,119.8,119.82,119.63,119.63,15752.0
2017-03-03 10:30:00,119.65,119.71,119.56,119.6,7734.0,119.65,119.71,119.56,119.6,7734.0
2017-03-03 10:35:00,119.58,119.73,119.58,119.7,9463.0,119.58,119.73,119.58,119.7,9463.0
2017-03-03 10:40:00,119.73,119.89,119.72,119.81,5795.0,119.73,119.89,119.72,119.81,5795.0
2017-03-03 10:45:00,119.81,119.81,119.69,119.77,5184.0,119.81,119.81,119.69,119.77,5184.0
2017-03-03 10:50:00,119.79,119.9,119.77,119.9,9477.0,119.79,119.9,119.77,119.9,9477.0
2017-03-03 10:55:00,119.9,119.91,119.7,119.71,4672.0,119.9,119.91,119.7,119.71,4672.0
2017-03-03 11:00:00,119.69,119.71,119.53,119.6,23338.0,119.69,119.71,119.53,119.6,23338.0
2017-03-03 11:05:00,119.61,119.66,119.54,119.61,10514.0,119.61,119.66,119.54,119.61,10514.0
2017-03-03 11:10:00,119.63,119.75,119.63,119.73,4146.0,119.63,119.75,119.63,119.73,4146.0
2017-03-03 11:15:00,119.72,119.73,119.65,119.7,4400.0,119.72,119.73,119.65,119.7,4400.0
2017-03-03 11:20:00,119.7,119.77,119.69,119.72,6139.0,119.7,119.77,119.69,119.72,6139.0
2017-03-03 11:25:00,119.72,119.74,119.66,119.67,6693.0,119.72,119.74,119.66,119.67,6693.0
2017-03-03 11:30:00,119.67,119.83,119.65,119.83,9567.0,119.67,119.83,119.65,119.83,9567.0
2017-03-03 11:35:00,119.83,119.91,119.8,119.9,7580.0,119.83,119.91,119.8,119.9,7580.0
2017-03-03 11:40:00,119.9,119.9,119.81,119.84,7928.0,119.9,119.9,119.81,119.84,7928.0
2017-03-03 11:45:00,119.86,119.97,119.86,119.93,5100.0,119.86,119.97,119.86,119.93,5100.0
2017-03-03 11:50:00,119.94,119.96,119.9,119.94,2215.0,119.94,119.96,119.9,119.94,2215.0
2017-03-03 11:55:00,119.93,119.95,119.89,119.93,5113.0,119.93,119.95,119.89,119.93,5113.0
2017-03-03 12:00:00,119.92,119.93,119.85,119.89,8145.0,119.92,119.93,119.85,119.89,8145.0
2017-03-03 12:05:00,119.91,119.92,119.85,119.92,8439.0,119.91,119.92,119.85,119.92,8439.0
2017-03-03 12:10:00,119.91,119.92,119.87,119.9,3278.0,119.91,119.92,119.87,119.9,3278.0
2017-03-03 12:15:00,119.89,119.92,119.81,119.87,7975.0,119.89,119.92,119.81,119.87,7975.0
2017-03-03 12:20:00,119.88,119.91,119.85,119.85,4900.0,119.88,119.91,119.85,119.85,4900.0
2017-03-03 12:25:00,119.86,119.88,119.84,119.87,4795.0,119.86,119.88,119.84,119.87,4795.0
2017-03-03 12:30:00,119.87,119.95,119.87,119.91,10614.0,119.87,119.95,119.87,119.91,10614.0
2017-03-03 12:35:00,119.91,119.95,119.87,119.93,6709.0,119.91,119.95,119.87,119.93,6709.0
2017-03-03 12:40:00,119.93,120.03,119.93,120.02,6675.0,119.93,120.03,119.93,120.02,6675.0
2017-03-03 12:45:00,119.99,119.99,119.94,119.96,8548.0,119.99,119.99,119.94,119.96,8548.0
2017-03-03 12:50:00,119.93,119.97,119.91,119.96,4256.0,119.93,119.97,119.91,119.96,4256.0
2017-03-03 12:55:00,119.94,119.98,119.93,119.95,4159.0,119.94,119.98,119.93,119.95,4159.0
2017-03-03 13:00:00,119.94,120.05,119.77,120.05,12462.0,119.94,120.05,119.77,120.05,12462.0
2017-03-03 13:05:00,120.03,120.04,119.92,119.96,8065.0,120.03,120.04,119.92,119.96,8065.0
2017-03-03 13:10:00,119.94,120.02,119.94,119.97,7000.0,119.94,120.02,119.94,119.97,7000.0
2017-03-03 13:15:00,119.95,119.95,119.82,119.84,7015.0,119.95,119.95,119.82,119.84,7015.0
2017-03-03 13:20:00,119.84,119.87,119.78,119.78,6119.0,119.84,119.87,119.78,119.78,6119.0
2017-03-03 13:25:00,119.81,119.85,119.79,119.85,8481.0,119.81,119.85,119.79,119.85,8481.0
2017-03-03 13:30:00,119.86,119.9,119.8,119.81,4679.0,119.86,119.9,119.8,119.81,4679.0
2017-03-03 13:35:00,119.82,119.87,119.79,119.84,4421.0,119.82,119.87,119.79,119.84,4421.0
2017-03-03 13:40:00,119.82,119.93,119.82,119.91,6327.0,119.82,119.93,119.82,119.91,6327.0
2017-03-03 13:45:00,119.93,119.94,119.88,119.92,6016.0,119.93,119.94,119.88,119.92,6016.0
2017-03-03 13:50:00,119.94,119.96,119.92,119.93,5797.0,119.94,119.96,119.92,119.93,5797.0
2017-03-03 13:55:00,119.9,119.97,119.87,119.91,10406.0,119.9,119.97,119.87,119.91,10406.0
2017-03-03 14:00:00,119.91,119.99,119.91,119.98,8430.0,119.91,119.99,119.91,119.98,8430.0
2017-03-03 14:05:00,119.99,120.04,119.97,120.01,9453.0,119.99,120.04,119.97,120.01,9453.0
2017-03-03 14:10:00,120.01,120.09,120.01,120.03,11709.0,120.01,120.09,120.01,120.03,11709.0
2017-03-03 14:15:00,119.99,119.99,119.91,119.91,7912.0,119.99,119.99,119.91,119.91,7912.0
2017-03-03 14:20:00,119.92,119.99,119.9,119.93,9627.0,119.92,119.99,119.9,119.93,9627.0
2017-03-03 14:25:00,119.92,119.96,119.9,119.91,10395.0,119.92,119.96,119.9,119.91,10395.0
2017-03-03 14:30:00,119.92,119.98,119.92,119.96,9811.0,119.92,119.98,119.92,119.96,9811.0
2017-03-03 14:35:00,119.95,119.96,119.91,119.96,9766.0,119.95,119.96,119.91,119.96,9766.0
2017-03-03 14:40:00,119.96,120.01,119.94,119.98,12388.0,119.96,120.01,119.94,119.98,12388.0
2017-03-03 14:45:00,119.97,120.05,119.97,120.02,8858.0,119.97,120.05,119.97,120.02,8858.0
2017-03-03 14:50:00,120.03,120.1,120.03,120.07,4846.0,120.03,120.1,120.03,120.07,4846.0
2017-03-03 14:55:00,120.07,120.11,120.04,120.07,16460.0,120.07,120.11,120.04,120.07,16460.0
2017-03-03 15:00:00,120.07,120.1,120.01,120.02,18877.0,120.07,120.1,120.01,120.02,18877.0
2017-03-03 15:05:00,120.01,120.09,120.0,120.06,6893.0,120.01,120.09,120.0,120.06,6893.0
2017-03-03 15:10:00,120.07,120.09,120.04,120.07,4367.0,120.07,120.09,120.04,120.07,4367.0
2017-03-03 15:15:00,120.05,120.06,120.03,120.06,10561.0,120.05,120.06,120.03,120.06,10561.0
2017-03-03 15:20:00,120.05,120.06,119.99,120.01,9366.0,120.05,120.06,119.99,120.01,9366.0
2017-03-03 15:25:00,120.0,120.07,119.98,120.07,20054.0,120.0,120.07,119.98,120.07,20054.0
2017-03-03 15:30:00,120.06,120.07,120.01,120.02,11400.0,120.06,120.07,120.01,120.02,11400.0
2017-03-03 15:35:00,120.02,120.09,120.02,120.08,14231.0,120.02,120.09,120.02,120.08,14231.0
2017-03-03 15:40:00,120.08,120.08,119.94,119.95,30112.0,120.08,120.08,119.94,119.95,30112.0
2017-03-03 15:45:00,119.95,119.95,119.84,119.87,38191.0,119.95,119.95,119.84,119.87,38191.0
2017-03-03 15:50:00,119.88,120.04,119.88,120.03,44284.0,119.88,120.04,119.88,120.03,44284.0
2017-03-03 15:55:00,120.03,120.07,119.91,120.03,94110.0,120.03,120.07,119.91,120.03,94110.0
2017-03-06 09:30:00,119.73,119.95,119.46,119.62,28117.0,119.73,119.95,119.46,119.62,28117.0
2017-03-06 09:35:00,119.74,119.83,119.51,119.68,24622.0,119.74,119.83,119.51,119.68,24622.0
2017-03-06 09:40:00,119.75,119.75,119.41,119.41,13756.0,119.75,119.75,119.41,119.41,13756.0
2017-03-06 09:45:00,119.37,119.62,119.37,119.51,15741.0,119.37,119.62,119.37,119.51,15741.0
2017-03-06 09:50:00,119.48,119.75,119.45,119.65,20867.0,119.48,119.75,119.45,119.65,20867.0
2017-03-06 09:55:00,119.66,119.71,119.48,119.63,13163.0,119.66,119.71,119.48,119.63,13163.0
2017-03-06 10:00:00,119.69,119.69,119.42,119.52,18284.0,119.69,119.69,119.42,119.52,18284.0
2017-03-06 10:05:00,119.52,119.77,119.47,119.75,20690.0,119.52,119.77,119.47,119.75,20690.0
2017-03-06 10:10:00,119.76,119.86,119.72,119.84,39110.0,119.76,119.86,119.72,119.84,39110.0
2017-03-06 10:15:00,119.84,120.03,119.81,119.86,24971.0,119.84,120.03,119.81,119.86,24971.0
2017-03-06 10:20:00,119.84,119.86,119.68,119.75,33136.0,119.84,119.86,119.68,119.75,33136.0
2017-03-06 10:25:00,119.76,119.94,119.73,119.78,14851.0,119.76,119.94,119.73,119.78,14851.0
2017-03-06 10:30:00,119.75,119.77,119.67,119.7,12542.0,119.75,119.77,119.67,119.7,12542.0
2017-03-06 10:35:00,119.72,119.83,119.66,119.83,8745.0,119.72,119.83,119.66,119.83,8745.0
2017-03-06 10:40:00,119.83,119.96,119.82,119.87,11173.0,119.83,119.96,119.82,119.87,11173.0
2017-03-06 10:45:00,119.89,120.03,119.88,120.02,11327.0,119.89,120.03,119.88,120.02,11327.0
2017-03-06 10:50:00,120.01,120.02,119.86,119.89,9151.0,120.01,120.02,119.86,119.89,9151.0
2017-03-06 10:55:00,119.93,120.03,119.92,119.99,14574.0,119.93,120.03,119.92,119.99,14574.0
2017-03-06 11:00:00,119.98,120.06,119.9,119.99,17517.0,119.98,120.06,119.9,119.99,17517.0
2017-03-06 11:05:00,120.0,120.09,120.0,120.06,17044.0,120.0,120.09,120.0,120.06,17044.0
2017-03-06 11:10:00,120.06,120.2,120.04,120.15,16692.0,120.06,120.2,120.04,120.15,16692.0
2017-03-06 11:15:00,120.14,120.26,120.13,120.21,14691.0,120.14,120.26,120.13,120.21,14691.0
2017-03-06 11:20:00,120.21,120.21,120.02,120.06,24812.0,120.21,120.21,120.02,120.06,24812.0
2017-03-06 11:25:00,120.08,120.15,120.06,120.13,12561.0,120.08,120.15,120.06,120.13,12561.0
2017-03-06 11:30:00,120.11,120.19,120.1,120.16,12357.0,120.11,120.19,120.1,120.16,12357.0
2017-03-06 11:35:00,120.15,120.19,120.06,120.09,11208.0,120.15,120.19,120.06,120.09,11208.0
2017-03-06 11:40:00,120.08,120.11,119.9,119.93,31634.0,120.08,120.11,119.9,119.93,31634.0
2017-03-06 11:45:00,119.94,119.99,119.88,119.89,8379.0,119.94,119.99,119.88,119.89,8379.0
2017-03-06 11:50:00,119.92,119.99,119.86,119.87,13485.0,119.92,119.99,119.86,119.87,13485.0
2017-03-06 11:55:00,119.88,119.98,119.87,119.9,12820.0,119.88,119.98,119.87,119.9,12820.0
2017-03-06 12:00:00,119.89,119.9,119.82,119.84,15154.0,119.89,119.9,119.82,119.84,15154.0
2017-03-06 12:05:00,119.85,119.89,119.81,119.85,10861.0,119.85,119.89,119.81,119.85,10861.0
2017-03-06 12:10:00,119.85,119.91,119.84,119.86,14292.0,119.85,119.91,119.84,119.86,14292.0
2017-03-06 12:15:00,119.88,119.9,119.85,119.9,17744.0,119.88,119.9,119.85,119.9,17744.0
2017-03-06 12:20:00,119.9,119.96,119.88,119.93,18751.0,119.9,119.96,119.88,119.93,18751.0
2017-03-06 12:25:00,119.95,120.05,119.95,120.03,9816.0,119.95,120.05,119.95,120.03,9816.0
2017-03-06 12:30:00,120.03,120.2,120.02,120.18,13454.0,120.03,120.2,120.02,120.18,13454.0
2017-03-06 12:35:00,120.2,120.27,120.2,120.27,8189.0,120.2,120.27,120.2,120.27,8189.0
2017-03-06 12:40:00,120.26,120.37,120.24,120.33,13839.0,120.26,120.37,120.24,120.33,13839.0
2017-03-06 12:45:00,120.32,120.35,120.28,120.32,28559.0,120.32,120.35,120.28,120.32,28559.0
2017-03-06 12:50:00,120.33,120.36,120.3,120.33,13789.0,120.33,120.36,120.3,120.33,13789.0
2017-03-06 12:55:00,120.34,120.35,120.24,120.27,11593.0,120.34,120.35,120.24,120.27,11593.0
2017-03-06 13:00:00,120.28,120.3,120.24,120.25,8995.0,120.28,120.3,120.24,120.25,8995.0
2017-03-06 13:05:00,120.24,120.3,120.22,120.3,18168.0,120.24,120.3,120.22,120.3,18168.0
2017-03-06 13:10:00,120.29,120.37,120.24,120.34,44487.0,120.29,120.37,120.24,120.34,44487.0
2017-03-06 13:15:00,120.31,120.34,120.27,120.29,21593.0,120.31,120.34,120.27,120.29,21593.0
2017-03-06 13:20:00,120.31,120.37,120.29,120.35,9935.0,120.31,120.37,120.29,120.35,9935.0
2017-03-06 13:25:00,120.32,120.36,120.26,120.35,9361.0,120.32,120.36,120.26,120.35,9361.0
2017-03-06 13:30:00,120.33,120.48,120.33,120.41,10559.0,120.33,120.48,120.33,120.41,10559.0
2017-03-06 13:35:00,120.41,120.41,120.35,120.4,33633.0,120.41,120.41,120.35,120.4,33633.0
2017-03-06 13:40:00,120.38,120.4,120.29,120.32,11831.0,120.38,120.4,120.29,120.32,11831.0
2017-03-06 13:45:00,120.34,120.37,120.25,120.27,35960.0,120.34,120.37,120.25,120.27,35960.0
2017-03-06 13:50:00,120.27,120.3,120.25,120.26,13263.0,120.27,120.3,120.25,120.26,13263.0
2017-03-06 13:55:00,120.25,120.31,120.22,120.31,12924.0,120.25,120.31,120.22,120.31,12924.0
2017-03-06 14:00:00,120.3,120.32,120.25,120.27,14930.0,120.3,120.32,120.25,120.27,14930.0
2017-03-06 14:05:00,120.25,120.33,120.25,120.28,13586.0,120.25,120.33,120.25,120.28,13586.0
2017-03-06 14:10:00,120.28,120.31,120.23,120.28,10502.0,120.28,120.31,120.23,120.28,10502.0
2017-03-06 14:15:00,120.28,120.3,120.24,120.28,10823.0,120.28,120.3,120.24,120.28,10823.0
2017-03-06 14:20:00,120.25,120.27,120.21,120.24,12579.0,120.25,120.27,120.21,120.24,12579.0
2017-03-06 14:25:00,120.25,120.25,120.21,120.23,7596.0,120.25,120.25,120.21,120.23,7596.0
2017-03-06 14:30:00,120.22,120.23,120.17,120.2,13042.0,120.22,120.23,120.17,120.2,13042.0
2017-03-06 14:35:00,120.2,120.21,120.14,120.14,16911.0,120.2,120.21,120.14,120.14,16911.0
2017-03-06 14:40:00,120.14,120.2,120.13,120.17,13733.0,120.14,120.2,120.13,120.17,13733.0
2017-03-06 14:45:00,120.16,120.2,120.15,120.18,11061.0,120.16,120.2,120.15,120.18,11061.0
2017-03-06 14:50:00,120.18,120.18,120.09,120.13,14826.0,120.18,120.18,120.09,120.13,14826.0
2017-03-06 14:55:00,120.12,120.16,120.09,120.15,11885.0,120.12,120.16,120.09,120.15,11885.0
2017-03-06 15:00:00,120.15,120.18,120.12,120.13,13651.0,120.15,120.18,120.12,120.13,13651.0
2017-03-06 15:05:00,120.14,120.14,120.09,120.11,14642.0,120.14,120.14,120.09,120.11,14642.0
2017-03-06 15:10:00,120.12,120.17,120.1,120.1,22065.0,120.12,120.17,120.1,120.1,22065.0
2017-03-06 15:15:00,120.11,120.15,120.06,120.15,32092.0,120.11,120.15,120.06,120.15,32092.0
2017-03-06 15:20:00,120.15,120.2,120.1,120.19,20868.0,120.15,120.2,120.1,120.19,20868.0
2017-03-06 15:25:00,120.2,120.23,120.18,120.2,18649.0,120.2,120.23,120.18,120.2,18649.0
2017-03-06 15:30:00,120.2,120.2,120.14,120.15,22296.0,120.2,120.2,120.14,120.15,22296.0
2017-03-06 15:35:00,120.16,120.21,120.15,120.19,28846.0,120.16,120.21,120.15,120.19,28846.0
2017-03-06 15:40:00,120.19,120.19,120.13,120.14,19480.0,120.19,120.19,120.13,120.14,19480.0
2017-03-06 15:45:00,120.14,120.22,120.13,120.22,39537.0,120.14,120.22,120.13,120.22,39537.0
2017-03-06 15:50:00,120.23,120.31,120.23,120.29,57334.0,120.23,120.31,120.23,120.29,57334.0
2017-03-06 15:55:00,120.29,120.33,120.11,120.13,125252.0,120.29,120.33,120.11,120.13,125252.0
2017-03-07 09:30:00,120.06,120.44,120.0,120.26,54868.0,120.06,120.44,120.0,120.26,54868.0
2017-03-07 09:35:00,120.31,120.36,120.14,120.19,25680.0,120.31,120.36,120.14,120.19,25680.0
2017-03-07 09:40:00,120.21,120.44,120.05,120.27,14555.0,120.21,120.44,120.05,120.27,14555.0
2017-03-07 09:45:00,120.25,120.31,120.12,120.15,24883.0,120.25,120.31,120.12,120.15,24883.0
2017-03-07 09:50:00,120.17,120.21,120.1,120.15,12151.0,120.17,120.21,120.1,120.15,12151.0
2017-03-07 09:55:00,120.18,120.31,120.16,120.27,10799.0,120.18,120.31,120.16,120.27,10799.0
2017-03-07 10:00:00,120.27,120.3,120.14,120.21,8975.0,120.27,120.3,120.14,120.21,8975.0
2017-03-07 10:05:00,120.2,120.29,120.16,120.17,14142.0,120.2,120.29,120.16,120.17,14142.0
2017-03-07 10:10:00,120.17,120.28,120.12,120.19,43023.0,120.17,120.28,120.12,120.19,43023.0
2017-03-07 10:15:00,120.2,120.43,120.19,120.34,17153.0,120.2,120.43,120.19,120.34,17153.0
2017-03-07 10:20:00,120.38,120.55,120.28,120.45,10761.0,120.38,120.55,120.28,120.45,10761.0
2017-03-07 10:25:00,120.42,120.55,120.42,120.5,8527.0,120.42,120.55,120.42,120.5,8527.0
2017-03-07 10:30:00,120.52,120.69,120.52,120.58,28608.0,120.52,120.69,120.52,120.58,28608.0
2017-03-07 10:35:00,120.61,120.62,120.49,120.51,14893.0,120.61,120.62,120.49,120.51,14893.0
2017-03-07 10:40:00,120.51,120.54,120.37,120.37,29308.0,120.51,120.54,120.37,120.37,29308.0
2017-03-07 10:45:00,120.4,120.44,120.33,120.33,25687.0,120.4,120.44,120.33,120.33,25687.0
2017-03-07 10:50:00,120.36,120.47,120.33,120.41,14022.0,120.36,120.47,120.33,120.41,14022.0
2017-03-07 10:55:00,120.4,120.5,120.37,120.42,11451.0,120.4,120.5,120.37,120.42,11451.0
2017-03-07 11:00:00,120.4,120.49,120.38,120.39,9636.0,120.4,120.49,120.38,120.39,9636.0
2017-03-07 11:05:00,120.38,120.38,120.27,120.31,12068.0,120.38,120.38,120.27,120.31,12068.0
2017-03-07 11:10:00,120.3,120.32,120.26,120.26,10206.0,120.3,120.32,120.26,120.26,10206.0
2017-03-07 11:15:00,120.27,120.31,120.2,120.31,17194.0,120.27,120.31,120.2,120.31,17194.0
2017-03-07 11:20:00,120.31,120.31,120.16,120.2,13175.0,120.31,120.31,120.16,120.2,13175.0
2017-03-07 11:25:00,120.2,120.2,120.1,120.1,12886.0,120.2,120.2,120.1,120.1,12886.0
2017-03-07 11:30:00,120.09,120.12,119.98,120.02,48238.0,120.09,120.12,119.98,120.02,48238.0
2017-03-07 11:35:00,120.02,120.17,120.02,120.16,24858.0,120.02,120.17,120.02,120.16,24858.0
2017-03-07 11:40:00,120.17,120.21,120.06,120.07,19706.0,120.17,120.21,120.06,120.07,19706.0
2017-03-07 11:45:00,120.06,120.27,120.01,120.27,18418.0,120.06,120.27,120.01,120.27,18418.0
2017-03-07 11:50:00,120.26,120.32,120.19,120.24,21500.0,120.26,120.32,120.19,120.24,21500.0
2017-03-07 11:55:00,120.25,120.31,120.21,120.27,6020.0,120.25,120.31,120.21,120.27,6020.0
2017-03-07 12:00:00,120.25,120.27,120.0,120.04,16287.0,120.25,120.27,120.0,120.04,16287.0
2017-03-07 12:05:00,120.04,120.06,119.99,120.0,12631.0,120.04,120.06,119.99,120.0,12631.0
2017-03-07 12:10:00,119.99,120.04,119.96,119.96,9628.0,119.99,120.04,119.96,119.96,9628.0
2017-03-07 12:15:00,119.97,119.97,119.88,119.93,10406.0,119.97,119.97,119.88,119.93,10406.0
2017-03-07 12:20:00,119.93,119.98,119.87,119.87,10564.0,119.93,119.98,119.87,119.87,10564.0
2017-03-07 12:25:00,119.88,119.99,119.88,119.95,13684.0,119.88,119.99,119.88,119.95,13684.0
2017-03-07 12:30:00,119.95,119.98,119.9,119.98,6200.0,119.95,119.98,119.9,119.98,6200.0
2017-03-07 12:35:00,119.99,120.04,119.99,120.04,4500.0,119.99,120.04,119.99,120.04,4500.0
2017-03-07 12:40:00,120.05,120.12,120.01,120.07,6880.0,120.05,120.12,120.01,120.07,6880.0
2017-03-07 12:45:00,120.07,120.09,120.01,120.05,4760.0,120.07,120.09,120.01,120.05,4760.0
2017-03-07 12:50:00,120.04,120.1,120.04,120.1,6185.0,120.04,120.1,120.04,120.1,6185.0
2017-03-07 12:55:00,120.1,120.13,120.09,120.12,4334.0,120.1,120.13,120.09,120.12,4334.0
2017-03-07 13:00:00,120.14,120.15,120.11,120.14,8632.0,120.14,120.15,120.11,120.14,8632.0
2017-03-07 13:05:00,120.15,120.26,120.15,120.25,22470.0,120.15,120.26,120.15,120.25,22470.0
2017-03-07 13:10:00,120.26,120.28,120.23,120.26,16960.0,120.26,120.28,120.23,120.26,16960.0
2017-03-07 13:15:00,120.28,120.35,120.26,120.29,5792.0,120.28,120.35,120.26,120.29,5792.0
2017-03-07 13:20:00,120.31,120.4,120.29,120.3,22281.0,120.31,120.4,120.29,120.3,22281.0
2017-03-07 13:25:00,120.31,120.31,120.26,120.27,5398.0,120.31,120.31,120.26,120.27,5398.0
2017-03-07 13:30:00,120.28,120.3,120.27,120.27,6258.0,120.28,120.3,120.27,120.27,6258.0
2017-03-07 13:35:00,120.26,120.27,120.15,120.16,8730.0,120.26,120.27,120.15,120.16,8730.0
2017-03-07 13:40:00,120.15,120.28,120.15,120.25,5146.0,120.15,120.28,120.15,120.25,5146.0
2017-03-07 13:45:00,120.23,120.27,120.23,120.24,6644.0,120.23,120.27,120.23,120.24,6644.0
2017-03-07 13:50:00,120.24,120.27,120.18,120.19,16871.0,120.24,120.27,120.18,120.19,16871.0
2017-03-07 13:55:00,120.17,120.2,120.17,120.17,6962.0,120.17,120.2,120.17,120.17,6962.0
2017-03-07 14:00:00,120.17,120.2,120.15,120.16,8897.0,120.17,120.2,120.15,120.16,8897.0
2017-03-07 14:05:00,120.15,120.2,120.11,120.16,18858.0,120.15,120.2,120.11,120.16,18858.0
2017-03-07 14:10:00,120.17,120.25,120.12,120.23,15384.0,120.17,120.25,120.12,120.23,15384.0
2017-03-07 14:15:00,120.24,120.29,120.22,120.27,5351.0,120.24,120.29,120.22,120.27,5351.0
2017-03-07 14:20:00,120.25,120.3,120.25,120.28,6333.0,120.25,120.3,120.25,120.28,6333.0
2017-03-07 14:25:00,120.28,120.35,120.26,120.29,13344.0,120.28,120.35,120.26,120.29,13344.0
2017-03-07 14:30:00,120.28,120.3,120.21,120.26,9981.0,120.28,120.3,120.21,120.26,9981.0
2017-03-07 14:35:00,120.26,120.33,120.21,120.3,9459.0,120.26,120.33,120.21,120.3,9459.0
2017-03-07 14:40:00,120.29,120.41,120.28,120.34,14348.0,120.29,120.41,120.28,120.34,14348.0
2017-03-07 14:45:00,120.33,120.33,120.28,120.31,21801.0,120.33,120.33,120.28,120.31,21801.0
2017-03-07 14:50:00,120.33,120.4,120.32,120.38,19091.0,120.33,120.4,120.32,120.38,19091.0
2017-03-07 14:55:00,120.37,120.47,120.36,120.37,8796.0,120.37,120.47,120.36,120.37,8796.0
2017-03-07 15:00:00,120.37,120.39,120.31,120.32,10907.0,120.37,120.39,120.31,120.32,10907.0
2017-03-07 15:05:00,120.33,120.34,120.28,120.29,8713.0,120.33,120.34,120.28,120.29,8713.0
2017-03-07 15:10:00,120.3,120.39,120.29,120.29,17798.0,120.3,120.39,120.29,120.29,17798.0
2017-03-07 15:15:00,120.3,120.31,120.18,120.19,25472.0,120.3,120.31,120.18,120.19,25472.0
2017-03-07 15:20:00,120.2,120.29,120.2,120.23,13065.0,120.2,120.29,120.2,120.23,13065.0
2017-03-07 15:25:00,120.24,120.25,120.11,120.13,18424.0,120.24,120.25,120.11,120.13,18424.0
2017-03-07 15:30:00,120.14,120.15,119.99,120.01,20551.0,120.14,120.15,119.99,120.01,20551.0
2017-03-07 15:35:00,120.02,120.04,119.9,119.9,41379.0,120.02,120.04,119.9,119.9,41379.0
2017-03-07 15:40:00,119.91,119.92,119.69,119.78,31259.0,119.91,119.92,119.69,119.78,31259.0
2017-03-07 15:45:00,119.77,119.86,119.7,119.79,33345.0,119.77,119.86,119.7,119.79,33345.0
2017-03-07 15:50:00,119.8,119.86,119.78,119.8,70098.0,119.8,119.86,119.78,119.8,70098.0
2017-03-07 15:55:00,119.8,119.99,119.8,119.98,106447.0,119.8,119.99,119.8,119.98,106447.0
2017-03-08 09:30:00,120.21,120.45,120.14,120.19,25431.0,120.21,120.45,120.14,120.19,25431.0
2017-03-08 09:35:00,120.33,120.35,120.05,120.17,16350.0,120.33,120.35,120.05,120.17,16350.0
2017-03-08 09:40:00,120.17,120.19,119.96,120.14,25595.0,120.17,120.19,119.96,120.14,25595.0
2017-03-08 09:45:00,120.11,120.48,120.11,120.39,17925.0,120.11,120.48,120.11,120.39,17925.0
2017-03-08 09:50:00,120.33,120.34,120.08,120.1,16906.0,120.33,120.34,120.08,120.1,16906.0
2017-03-08 09:55:00,120.14,120.32,120.12,120.31,16959.0,120.14,120.32,120.12,120.31,16959.0
2017-03-08 10:00:00,120.28,120.29,120.11,120.17,10846.0,120.28,120.29,120.11,120.17,10846.0
2017-03-08 10:05:00,120.17,120.18,119.99,120.03,12839.0,120.17,120.18,119.99,120.03,12839.0
2017-03-08 10:10:00,120.01,120.03,119.92,119.97,18330.0,120.01,120.03,119.92,119.97,18330.0
2017-03-08 10:15:00,119.97,120.09,119.94,120.04,18733.0,119.97,120.09,119.94,120.04,18733.0
2017-03-08 10:20:00,120.03,120.19,120.01,120.17,15955.0,120.03,120.19,120.01,120.17,15955.0
2017-03-08 10:25:00,120.2,120.3,120.15,120.25,12983.0,120.2,120.3,120.15,120.25,12983.0
2017-03-08 10:30:00,120.28,120.34,120.17,120.24,8314.0,120.28,120.34,120.17,120.24,8314.0
2017-03-08 10:35:00,120.21,120.29,120.18,120.23,12172.0,120.21,120.29,120.18,120.23,12172.0
2017-03-08 10:40:00,120.22,120.31,120.21,120.3,12100.0,120.22,120.31,120.21,120.3,12100.0
2017-03-08 10:45:00,120.29,120.4,120.28,120.39,13930.0,120.29,120.4,120.28,120.39,13930.0
2017-03-08 10:50:00,120.39,120.49,120.38,120.47,7487.0,120.39,120.49,120.38,120.47,7487.0
2017-03-08 10:55:00,120.47,120.59,120.4,120.52,11418.0,120.47,120.59,120.4,120.52,11418.0
2017-03-08 11:00:00,120.47,120.66,120.47,120.56,10811.0,120.47,120.66,120.47,120.56,10811.0
2017-03-08 11:05:00,120.6,120.64,120.49,120.49,11604.0,120.6,120.64,120.49,120.49,11604.0
2017-03-08 11:10:00,120.52,120.57,120.48,120.53,23998.0,120.52,120.57,120.48,120.53,23998.0
2017-03-08 11:15:00,120.54,120.62,120.52,120.57,19892.0,120.54,120.62,120.52,120.57,19892.0
2017-03-08 11:20:00,120.55,120.6,120.54,120.57,7551.0,120.55,120.6,120.54,120.57,7551.0
2017-03-08 11:25:00,120.58,120.62,120.54,120.58,13123.0,120.58,120.62,120.54,120.58,13123.0
2017-03-08 11:30:00,120.59,120.59,120.44,120.48,10416.0,120.59,120.59,120.44,120.48,10416.0
2017-03-08 11:35:00,120.48,120.52,120.41,120.5,7001.0,120.48,120.52,120.41,120.5,7001.0
2017-03-08 11:40:00,120.51,120.53,120.29,120.29,10001.0,120.51,120.53,120.29,120.29,10001.0
2017-03-08 11:45:00,120.29,120.3,120.12,120.21,7823.0,120.29,120.3,120.12,120.21,7823.0
2017-03-08 11:50:00,120.21,120.27,120.13,120.13,12471.0,120.21,120.27,120.13,120.13,12471.0
2017-03-08 11:55:00,120.15,120.21,120.11,120.18,9883.0,120.15,120.21,120.11,120.18,9883.0
2017-03-08 12:00:00,120.19,120.3,120.13,120.24,8550.0,120.19,120.3,120.13,120.24,8550.0
2017-03-08 12:05:00,120.22,120.28,120.17,120.24,11588.0,120.22,120.28,120.17,120.24,11588.0
2017-03-08 12:10:00,120.23,120.24,120.09,120.19,11745.0,120.23,120.24,120.09,120.19,11745.0
2017-03-08 12:15:00,120.17,120.23,120.17,120.21,5716.0,120.17,120.23,120.17,120.21,5716.0
2017-03-08 12:20:00,120.2,120.27,120.2,120.22,10270.0,120.2,120.27,120.2,120.22,10270.0
2017-03-08 12:25:00,120.25,120.25,120.2,120.22,8023.0,120.25,120.25,120.2,120.22,8023.0
2017-03-08 12:30:00,120.23,120.31,120.21,120.31,12818.0,120.23,120.31,120.21,120.31,12818.0
2017-03-08 12:35:00,120.33,120.34,120.27,120.33,5249.0,120.33,120.34,120.27,120.33,5249.0
2017-03-08 12:40:00,120.34,120.34,120.26,120.26,12916.0,120.34,120.34,120.26,120.26,12916.0
2017-03-08 12:45:00,120.27,120.33,120.24,120.28,8655.0,120.27,120.33,120.24,120.28,8655.0
2017-03-08 12:50:00,120.28,120.29,120.25,120.27,5040.0,120.28,120.29,120.25,120.27,5040.0
2017-03-08 12:55:00,120.24,120.32,120.24,120.28,8549.0,120.24,120.32,120.24,120.28,8549.0
2017-03-08 13:00:00,120.31,120.33,120.26,120.28,29115.0,120.31,120.33,120.26,120.28,29115.0
2017-03-08 13:05:00,120.28,120.4,120.28,120.37,5608.0,120.28,120.4,120.28,120.37,5608.0
2017-03-08 13:10:00,120.39,120.46,120.35,120.44,5504.0,120.39,120.46,120.35,120.44,5504.0
2017-03-08 13:15:00,120.48,120.55,120.44,120.45,7410.0,120.48,120.55,120.44,120.45,7410.0
2017-03-08 13:20:00,120.45,120.51,120.39,120.41,11306.0,120.45,120.51,120.39,120.41,11306.0
2017-03-08 13:25:00,120.41,120.45,120.28,120.34,22844.0,120.41,120.45,120.28,120.34,22844.0
2017-03-08 13:30:00,120.35,120.41,120.33,120.36,9437.0,120.35,120.41,120.33,120.36,9437.0
2017-03-08 13:35:00,120.35,120.41,120.29,120.38,11102.0,120.35,120.41,120.29,120.38,11102.0
2017-03-08 13:40:00,120.37,120.43,120.34,120.35,14640.0,120.37,120.43,120.34,120.35,14640.0
2017-03-08 13:45:00,120.37,120.41,120.32,120.41,13972.0,120.37,120.41,120.32,120.41,13972.0
2017-03-08 13:50:00,120.4,120.42,120.32,120.36,12000.0,120.4,120.42,120.32,120.36,12000.0
2017-03-08 13:55:00,120.35,120.42,120.33,120.34,13944.0,120.35,120.42,120.33,120.34,13944.0
2017-03-08 14:00:00,120.38,120.42,120.36,120.42,19091.0,120.38,120.42,120.36,120.42,19091.0
2017-03-08 14:05:00,120.39,120.49,120.12,120.43,527245.0,120.39,120.49,120.12,120.43,527245.0
2017-03-08 14:10:00,120.45,120.54,120.37,120.46,20592.0,120.45,120.54,120.37,120.46,20592.0
2017-03-08 14:15:00,120.49,120.49,120.34,120.37,25349.0,120.49,120.49,120.34,120.37,25349.0
2017-03-08 14:20:00,120.34,120.36,120.2,120.26,21514.0,120.34,120.36,120.2,120.26,21514.0
2017-03-08 14:25:00,120.26,120.29,120.2,120.27,19719.0,120.26,120.29,120.2,120.27,19719.0
2017-03-08 14:30:00,120.26,120.26,120.09,120.15,31661.0,120.26,120.26,120.09,120.15,31661.0
2017-03-08 14:35:00,120.16,120.2,120.09,120.11,24977.0,120.16,120.2,120.09,120.11,24977.0
2017-03-08 14:40:00,120.14,120.19,120.12,120.14,26819.0,120.14,120.19,120.12,120.14,26819.0
2017-03-08 14:45:00,120.17,120.27,120.15,120.22,22168.0,120.17,120.27,120.15,120.22,22168.0
2017-03-08 14:50:00,120.22,120.27,120.12,120.25,27077.0,120.22,120.27,120.12,120.25,27077.0
2017-03-08 14:55:00,120.26,120.27,120.13,120.17,25582.0,120.26,120.27,120.13,120.17,25582.0
2017-03-08 15:00:00,120.2,120.24,120.15,120.18,25005.0,120.2,120.24,120.15,120.18,25005.0
2017-03-08 15:05:00,120.17,120.23,120.15,120.16,24445.0,120.17,120.23,120.15,120.16,24445.0
2017-03-08 15:10:00,120.15,120.18,120.08,120.12,19153.0,120.15,120.18,120.08,120.12,19153.0
2017-03-08 15:15:00,120.11,120.11,119.99,120.0,18677.0,120.11,120.11,119.99,120.0,18677.0
2017-03-08 15:20:00,120.0,120.09,119.99,120.03,33969.0,120.0,120.09,119.99,120.03,33969.0
2017-03-08 15:25:00,120.05,120.05,119.89,119.93,27307.0,120.05,120.05,119.89,119.93,27307.0
2017-03-08 15:30:00,119.95,119.95,119.49,119.7,66894.0,119.95,119.95,119.49,119.7,66894.0
2017-03-08 15:35:00,119.67,119.7,119.56,119.64,78248.0,119.67,119.7,119.56,119.64,78248.0
2017-03-08 15:40:00,119.65,119.68,119.45,119.5,82477.0,119.65,119.68,119.45,119.5,82477.0
2017-03-08 15:45:00,119.49,119.68,119.47,119.68,115692.0,119.49,119.68,119.47,119.68,115692.0
2017-03-08 15:50:00,119.68,119.68,119.35,119.41,132608.0,119.68,119.68,119.35,119.41,132608.0
2017-03-08 15:55:00,119.42,119.63,119.41,119.61,180648.0,119.42,119.63,119.41,119.61,180648.0
2017-03-09 09:30:00,119.82,119.89,119.46,119.49,41203.0,119.82,119.89,119.46,119.49,41203.0
2017-03-09 09:35:00,119.49,119.66,119.23,119.66,34990.0,119.49,119.66,119.23,119.66,34990.0
2017-03-09 09:40:00,119.62,119.93,119.57,119.74,22820.0,119.62,119.93,119.57,119.74,22820.0
2017-03-09 09:45:00,119.78,120.18,119.76,119.93,27098.0,119.78,120.18,119.76,119.93,27098.0
2017-03-09 09:50:00,119.97,120.21,119.92,119.93,24545.0,119.97,120.21,119.92,119.93,24545.0
2017-03-09 09:55:00,119.92,120.04,119.77,120.02,39137.0,119.92,120.04,119.77,120.02,39137.0
2017-03-09 10:00:00,120.06,120.07,119.96,120.03,26051.0,120.06,120.07,119.96,120.03,26051.0
2017-03-09 10:05:00,120.03,120.22,119.96,120.18,28207.0,120.03,120.22,119.96,120.18,28207.0
2017-03-09 10:10:00,120.19,120.26,120.07,120.07,38427.0,120.19,120.26,120.07,120.07,38427.0
2017-03-09 10:15:00,120.09,120.16,119.88,119.97,22603.0,120.09,120.16,119.88,119.97,22603.0
2017-03-09 10:20:00,119.95,119.95,119.72,119.83,35976.0,119.95,119.95,119.72,119.83,35976.0
2017-03-09 10:25:00,119.87,119.98,119.79,119.92,17674.0,119.87,119.98,119.79,119.92,17674.0
2017-03-09 10:30:00,119.91,120.04,119.82,120.03,14578.0,119.91,120.04,119.82,120.03,14578.0
2017-03-09 10:35:00,120.01,120.11,119.92,119.95,20946.0,120.01,120.11,119.92,119.95,20946.0
2017-03-09 10:40:00,119.93,119.95,119.79,119.89,21848.0,119.93,119.95,119.79,119.89,21848.0
2017-03-09 10:45:00,119.93,120.0,119.86,119.93,24991.0,119.93,120.0,119.86,119.93,24991.0
2017-03-09 10:50:00,119.93,119.94,119.86,119.91,24625.0,119.93,119.94,119.86,119.91,24625.0
2017-03-09 10:55:00,119.94,120.04,119.91,119.98,27339.0,119.94,120.04,119.91,119.98,27339.0
2017-03-09 11:00:00,120.01,120.02,119.9,119.98,21170.0,120.01,120.02,119.9,119.98,21170.0
2017-03-09 11:05:00,119.98,120.09,119.98,120.03,13190.0,119.98,120.09,119.98,120.03,13190.0
2017-03-09 11:10:00,120.02,120.09,120.01,120.04,13042.0,120.02,120.09,120.01,120.04,13042.0
2017-03-09 11:15:00,120.03,120.09,119.98,120.09,11299.0,120.03,120.09,119.98,120.09,11299.0
2017-03-09 11:20:00,120.07,120.07,119.86,119.86,9135.0,120.07,120.07,119.86,119.86,9135.0
2017-03-09 11:25:00,119.86,119.99,119.86,119.99,10003.0,119.86,119.99,119.86,119.99,10003.0
2017-03-09 11:30:00,119.99,120.05,119.95,120.02,12862.0,119.99,120.05,119.95,120.02,12862.0
2017-03-09 11:35:00,120.02,120.08,119.99,120.01,15693.0,120.02,120.08,119.99,120.01,15693.0
2017-03-09 11:40:00,120.0,120.02,119.95,119.97,11160.0,120.0,120.02,119.95,119.97,11160.0
2017-03-09 11:45:00,119.97,120.02,119.94,119.97,4959.0,119.97,120.02,119.94,119.97,4959.0
2017-03-09 11:50:00,119.98,119.99,119.94,119.98,9186.0,119.98,119.99,119.94,119.98,9186.0
2017-03-09 11:55:00,119.98,119.98,119.84,119.92,8453.0,119.98,119.98,119.84,119.92,8453.0
2017-03-09 12:00:00,119.95,119.98,119.9,119.9,15611.0,119.95,119.98,119.9,119.9,15611.0
2017-03-09 12:05:00,119.92,119.96,119.87,119.96,10417.0,119.92,119.96,119.87,119.96,10417.0
2017-03-09 12:10:00,119.94,119.97,119.89,119.91,15140.0,119.94,119.97,119.89,119.91,15140.0
2017-03-09 12:15:00,119.91,119.94,119.88,119.92,6874.0,119.91,119.94,119.88,119.92,6874.0
2017-03-09 12:20:00,119.92,119.94,119.83,119.83,9046.0,119.92,119.94,119.83,119.83,9046.0
2017-03-09 12:25:00,119.86,119.86,119.8,119.83,12021.0,119.86,119.86,119.8,119.83,12021.0
2017-03-09 12:30:00,119.84,119.86,119.75,119.75,6337.0,119.84,119.86,119.75,119.75,6337.0
2017-03-09 12:35:00,119.75,119.8,119.75,119.77,16941.0,119.75,119.8,119.75,119.77,16941.0
2017-03-09 12:40:00,119.76,119.77,119.7,119.76,7740.0,119.76,119.77,119.7,119.76,7740.0
2017-03-09 12:45:00,119.76,119.79,119.75,119.76,10023.0,119.76,119.79,119.75,119.76,10023.0
2017-03-09 12:50:00,119.77,119.79,119.75,119.78,14489.0,119.77,119.79,119.75,119.78,14489.0
2017-03-09 12:55:00,119.77,119.8,119.77,119.8,5027.0,119.77,119.8,119.77,119.8,5027.0
2017-03-09 13:00:00,119.8,119.83,119.8,119.82,5350.0,119.8,119.83,119.8,119.82,5350.0
2017-03-09 13:05:00,119.83,119.85,119.79,119.82,5292.0,119.83,119.85,119.79,119.82,5292.0
2017-03-09 13:10:00,119.83,119.86,119.8,119.85,5214.0,119.83,119.86,119.8,119.85,5214.0
2017-03-09 13:15:00,119.84,119.85,119.81,119.82,7070.0,119.84,119.85,119.81,119.82,7070.0
2017-03-09 13:20:00,119.86,119.86,119.81,119.84,5520.0,119.86,119.86,119.81,119.84,5520.0
2017-03-09 13:25:00,119.84,119.84,119.78,119.79,4900.0,119.84,119.84,119.78,119.79,4900.0
2017-03-09 13:30:00,119.78,119.78,119.5,119.61,12831.0,119.78,119.78,119.5,119.61,12831.0
2017-03-09 13:35:00,119.64,119.65,119.54,119.56,11134.0,119.64,119.65,119.54,119.56,11134.0
2017-03-09 13:40:00,119.58,119.61,119.54,119.58,16635.0,119.58,119.61,119.54,119.58,16635.0
2017-03-09 13:45:00,119.58,119.58,119.48,119.48,7850.0,119.58,119.58,119.48,119.48,7850.0
2017-03-09 13:50:00,119.49,119.66,119.49,119.66,11832.0,119.49,119.66,119.49,119.66,11832.0
2017-03-09 13:55:00,119.67,119.68,119.53,119.57,20366.0,119.67,119.68,119.53,119.57,20366.0
2017-03-09 14:00:00,119.57,119.58,119.33,119.35,19005.0,119.57,119.58,119.33,119.35,19005.0
2017-03-09 14:05:00,119.35,119.39,119.29,119.32,10747.0,119.35,119.39,119.29,119.32,10747.0
2017-03-09 14:10:00,119.33,119.36,119.24,119.25,17065.0,119.33,119.36,119.24,119.25,17065.0
2017-03-09 14:15:00,119.25,119.26,119.11,119.22,12054.0,119.25,119.26,119.11,119.22,12054.0
2017-03-09 14:20:00,119.21,119.38,119.21,119.32,15549.0,119.21,119.38,119.21,119.32,15549.0
2017-03-09 14:25:00,119.33,119.37,119.28,119.31,23705.0,119.33,119.37,119.28,119.31,23705.0
2017-03-09 14:30:00,119.31,119.35,119.24,119.26,24455.0,119.31,119.35,119.24,119.26,24455.0
2017-03-09 14:35:00,119.27,119.29,119.22,119.22,19862.0,119.27,119.29,119.22,119.22,19862.0
2017-03-09 14:40:00,119.23,119.25,119.15,119.22,27827.0,119.23,119.25,119.15,119.22,27827.0
2017-03-09 14:45:00,119.23,119.29,119.19,119.27,22037.0,119.23,119.29,119.19,119.27,22037.0
2017-03-09 14:50:00,119.26,119.37,119.24,119.29,9900.0,119.26,119.37,119.24,119.29,9900.0
2017-03-09 14:55:00,119.28,119.4,119.28,119.39,14924.0,119.28,119.4,119.28,119.39,14924.0
2017-03-09 15:00:00,119.4,119.55,119.39,119.46,14254.0,119.4,119.55,119.39,119.46,14254.0
2017-03-09 15:05:00,119.47,119.57,119.46,119.55,18567.0,119.47,119.57,119.46,119.55,18567.0
2017-03-09 15:10:00,119.57,119.65,119.55,119.61,17188.0,119.57,119.65,119.55,119.61,17188.0
2017-03-09 15:15:00,119.6,119.7,119.6,119.67,12914.0,119.6,119.7,119.6,119.67,12914.0
2017-03-09 15:20:00,119.67,119.69,119.6,119.64,20020.0,119.67,119.69,119.6,119.64,20020.0
2017-03-09 15:25:00,119.65,119.79,119.64,119.78,14080.0,119.65,119.79,119.64,119.78,14080.0
2017-03-09 15:30:00,119.79,119.96,119.79,119.93,23254.0,119.79,119.96,119.79,119.93,23254.0
2017-03-09 15:35:00,119.93,119.95,119.82,119.85,24185.0,119.93,119.95,119.82,119.85,24185.0
2017-03-09 15:40:00,119.85,119.95,119.82,119.9,22240.0,119.85,119.95,119.82,119.9,22240.0
2017-03-09 15:45:00,119.9,119.97,119.86,119.9,40002.0,119.9,119.97,119.86,119.9,40002.0
2017-03-09 15:50:00,119.9,119.95,119.85,119.88,56989.0,119.9,119.95,119.85,119.88,56989.0
2017-03-09 15:55:00,119.89,119.95,119.85,119.92,75238.0,119.89,119.95,119.85,119.92,75238.0
2017-03-10 09:30:00,120.57,120.86,120.24,120.86,52228.0,120.57,120.86,120.24,120.86,52228.0
2017-03-10 09:35:00,120.86,120.93,120.6,120.74,18307.0,120.86,120.93,120.6,120.74,18307.0
2017-03-10 09:40:00,120.67,120.83,120.57,120.73,22008.0,120.67,120.83,120.57,120.73,22008.0
2017-03-10 09:45:00,120.7,120.89,120.58,120.89,65302.0,120.7,120.89,120.58,120.89,65302.0
2017-03-10 09:50:00,120.89,121.02,120.67,120.78,126923.0,120.89,121.02,120.67,120.78,126923.0
2017-03-10 09:55:00,120.8,121.0,120.71,120.8,101731.0,120.8,121.0,120.71,120.8,101731.0
2017-03-10 10:00:00,120.77,121.1,120.7,121.06,38345.0,120.77,121.1,120.7,121.06,38345.0
2017-03-10 10:05:00,121.02,121.1,120.95,121.05,32088.0,121.02,121.1,120.95,121.05,32088.0
2017-03-10 10:10:00,121.06,121.23,120.94,121.12,45350.0,121.06,121.23,120.94,121.12,45350.0
2017-03-10 10:15:00,121.13,121.27,121.1,121.25,10604.0,121.13,121.27,121.1,121.25,10604.0
2017-03-10 10:20:00,121.24,121.24,121.05,121.08,18822.0,121.24,121.24,121.05,121.08,18822.0
2017-03-10 10:25:00,121.09,121.18,121.05,121.09,24573.0,121.09,121.18,121.05,121.09,24573.0
2017-03-10 10:30:00,121.06,121.12,120.99,121.06,22009.0,121.06,121.12,120.99,121.06,22009.0
2017-03-10 10:35:00,121.06,121.2,121.04,121.06,17255.0,121.06,121.2,121.04,121.06,17255.0
2017-03-10 10:40:00,121.03,121.07,120.85,121.05,60994.0,121.03,121.07,120.85,121.05,60994.0
2017-03-10 10:45:00,121.04,121.13,121.03,121.06,8059.0,121.04,121.13,121.03,121.06,8059.0
2017-03-10 10:50:00,121.04,121.19,121.04,121.18,21018.0,121.04,121.19,121.04,121.18,21018.0
2017-03-10 10:55:00,121.16,121.23,121.08,121.11,17184.0,121.16,121.23,121.08,121.11,17184.0
2017-03-10 11:00:00,121.13,121.22,120.97,120.97,16187.0,121.13,121.22,120.97,120.97,16187.0
2017-03-10 11:05:00,120.94,121.18,120.94,121.16,16633.0,120.94,121.18,120.94,121.16,16633.0
2017-03-10 11:10:00,121.13,121.21,121.04,121.16,15081.0,121.13,121.21,121.04,121.16,15081.0
2017-03-10 11:15:00,121.14,121.27,121.11,121.17,15044.0,121.14,121.27,121.11,121.17,15044.0
2017-03-10 11:20:00,121.18,121.3,121.18,121.3,13150.0,121.18,121.3,121.18,121.3,13150.0
2017-03-10 11:25:00,121.31,121.37,121.27,121.32,10328.0,121.31,121.37,121.27,121.32,10328.0
2017-03-10 11:30:00,121.33,121.35,121.25,121.27,12725.0,121.33,121.35,121.25,121.27,12725.0
2017-03-10 11:35:00,121.27,121.29,121.19,121.2,10763.0,121.27,121.29,121.19,121.2,10763.0
2017-03-10 11:40:00,121.22,121.31,121.2,121.24,7266.0,121.22,121.31,121.2,121.24,7266.0
2017-03-10 11:45:00,121.22,121.22,121.1,121.12,16939.0,121.22,121.22,121.1,121.12,16939.0
2017-03-10 11:50:00,121.1,121.23,121.09,121.19,16429.0,121.1,121.23,121.09,121.19,16429.0
2017-03-10 11:55:00,121.21,121.21,121.08,121.1,7535.0,121.21,121.21,121.08,121.1,7535.0
2017-03-10 12:00:00,121.09,121.11,120.99,121.03,11252.0,121.09,121.11,120.99,121.03,11252.0
2017-03-10 12:05:00,121.02,121.07,121.0,121.04,5250.0,121.02,121.07,121.0,121.04,5250.0
2017-03-10 12:10:00,121.06,121.07,120.98,121.02,6934.0,121.06,121.07,120.98,121.02,6934.0
2017-03-10 12:15:00,121.03,121.09,120.95,121.01,9048.0,121.03,121.09,120.95,121.01,9048.0
2017-03-10 12:20:00,121.04,121.08,121.01,121.08,7559.0,121.04,121.08,121.01,121.08,7559.0
2017-03-10 12:25:00,121.08,121.09,121.01,121.04,8969.0,121.08,121.09,121.01,121.04,8969.0
2017-03-10 12:30:00,121.01,121.05,120.87,120.87,21549.0,121.01,121.05,120.87,120.87,21549.0
2017-03-10 12:35:00,120.87,120.9,120.81,120.86,22650.0,120.87,120.9,120.81,120.86,22650.0
2017-03-10 12:40:00,120.85,120.89,120.74,120.79,14784.0,120.85,120.89,120.74,120.79,14784.0
2017-03-10 12:45:00,120.77,120.83,120.73,120.81,32850.0,120.77,120.83,120.73,120.81,32850.0
2017-03-10 12:50:00,120.81,120.81,120.58,120.63,11303.0,120.81,120.81,120.58,120.63,11303.0
2017-03-10 12:55:00,120.6,120.68,120.59,120.63,13983.0,120.6,120.68,120.59,120.63,13983.0
2017-03-10 13:00:00,120.64,120.64,120.53,120.54,16362.0,120.64,120.64,120.53,120.54,16362.0
2017-03-10 13:05:00,120.53,120.53,120.34,120.38,15081.0,120.53,120.53,120.34,120.38,15081.0
2017-03-10 13:10:00,120.39,120.48,120.38,120.42,12346.0,120.39,120.48,120.38,120.42,12346.0
2017-03-10 13:15:00,120.45,120.57,120.45,120.53,12929.0,120.45,120.57,120.45,120.53,12929.0
2017-03-10 13:20:00,120.54,120.6,120.54,120.59,8998.0,120.54,120.6,120.54,120.59,8998.0
2017-03-10 13:25:00,120.59,120.6,120.49,120.53,10894.0,120.59,120.6,120.49,120.53,10894.0
2017-03-10 13:30:00,120.54,120.57,120.37,120.4,13081.0,120.54,120.57,120.37,120.4,13081.0
2017-03-10 13:35:00,120.4,120.52,120.4,120.47,10179.0,120.4,120.52,120.4,120.47,10179.0
2017-03-10 13:40:00,120.5,120.6,120.48,120.59,8781.0,120.5,120.6,120.48,120.59,8781.0
2017-03-10 13:45:00,120.59,120.63,120.52,120.6,16001.0,120.59,120.63,120.52,120.6,16001.0
2017-03-10 13:50:00,120.59,120.73,120.58,120.71,20887.0,120.59,120.73,120.58,120.71,20887.0
2017-03-10 13:55:00,120.72,120.77,120.66,120.7,13381.0,120.72,120.77,120.66,120.7,13381.0
2017-03-10 14:00:00,120.7,120.76,120.68,120.7,8793.0,120.7,120.76,120.68,120.7,8793.0
2017-03-10 14:05:00,120.7,120.71,120.58,120.61,12001.0,120.7,120.71,120.58,120.61,12001.0
2017-03-10 14:10:00,120.63,120.68,120.61,120.64,19022.0,120.63,120.68,120.61,120.64,19022.0
2017-03-10 14:15:00,120.64,120.76,120.63,120.72,17234.0,120.64,120.76,120.63,120.72,17234.0
2017-03-10 14:20:00,120.73,120.76,120.68,120.71,9055.0,120.73,120.76,120.68,120.71,9055.0
2017-03-10 14:25:00,120.71,120.73,120.68,120.69,17668.0,120.71,120.73,120.68,120.69,17668.0
2017-03-10 14:30:00,120.68,120.74,120.67,120.73,11030.0,120.68,120.74,120.67,120.73,11030.0
2017-03-10 14:35:00,120.73,120.83,120.72,120.8,18452.0,120.73,120.83,120.72,120.8,18452.0
2017-03-10 14:40:00,120.81,120.84,120.77,120.8,13835.0,120.81,120.84,120.77,120.8,13835.0
2017-03-10 14:45:00,120.8,120.81,120.73,120.76,13072.0,120.8,120.81,120.73,120.76,13072.0
2017-03-10 14:50:00,120.76,120.79,120.67,120.7,17185.0,120.76,120.79,120.67,120.7,17185.0
2017-03-10 14:55:00,120.68,120.71,120.65,120.71,13427.0,120.68,120.71,120.65,120.71,13427.0
2017-03-10 15:00:00,120.71,120.83,120.71,120.8,23973.0,120.71,120.83,120.71,120.8,23973.0
2017-03-10 15:05:00,120.8,120.81,120.74,120.77,18724.0,120.8,120.81,120.74,120.77,18724.0
2017-03-10 15:10:00,120.77,120.79,120.75,120.77,18817.0,120.77,120.79,120.75,120.77,18817.0
2017-03-10 15:15:00,120.77,120.78,120.69,120.7,17920.0,120.77,120.78,120.69,120.7,17920.0
2017-03-10 15:20:00,120.7,120.8,120.69,120.8,16125.0,120.7,120.8,120.69,120.8,16125.0
2017-03-10 15:25:00,120.78,120.91,120.78,120.91,13185.0,120.78,120.91,120.78,120.91,13185.0
2017-03-10 15:30:00,120.91,120.91,120.86,120.88,21632.0,120.91,120.91,120.86,120.88,21632.0
2017-03-10 15:35:00,120.88,120.94,120.87,120.87,19723.0,120.88,120.94,120.87,120.87,19723.0
2017-03-10 15:40:00,120.87,120.91,120.83,120.9,22631.0,120.87,120.91,120.83,120.9,22631.0
2017-03-10 15:45:00,120.9,121.01,120.87,121.01,35382.0,120.9,121.01,120.87,121.01,35382.0
2017-03-10 15:50:00,121.01,121.11,121.0,121.09,62731.0,121.01,121.11,121.0,121.09,62731.0
2017-03-10 15:55:00,121.1,121.11,120.97,121.09,88775.0,121.1,121.11,120.97,121.09,88775.0
2017-03-13 09:30:00,121.11,121.36,121.01,121.24,26688.0,121.11,121.36,121.01,121.24,26688.0
2017-03-13 09:35:00,121.15,121.36,121.15,121.36,6161.0,121.15,121.36,121.15,121.36,6161.0
2017-03-13 09:40:00,121.36,121.48,121.35,121.4,11334.0,121.36,121.48,121.35,121.4,11334.0
2017-03-13 09:45:00,121.41,121.54,121.35,121.52,43091.0,121.41,121.54,121.35,121.52,43091.0
2017-03-13 09:50:00,121.47,121.48,121.31,121.38,13262.0,121.47,121.48,121.31,121.38,13262.0
2017-03-13 09:55:00,121.38,121.44,121.29,121.29,12716.0,121.38,121.44,121.29,121.29,12716.0
2017-03-13 10:00:00,121.33,121.47,121.32,121.36,50257.0,121.33,121.47,121.32,121.36,50257.0
2017-03-13 10:05:00,121.36,121.41,121.29,121.29,6240.0,121.36,121.41,121.29,121.29,6240.0
2017-03-13 10:10:00,121.35,121.44,121.28,121.28,10690.0,121.35,121.44,121.28,121.28,10690.0
2017-03-13 10:15:00,121.28,121.31,121.18,121.25,11494.0,121.28,121.31,121.18,121.25,11494.0
2017-03-13 10:20:00,121.27,121.27,121.07,121.16,5626.0,121.27,121.27,121.07,121.16,5626.0
2017-03-13 10:25:00,121.14,121.22,121.1,121.15,5763.0,121.14,121.22,121.1,121.15,5763.0
2017-03-13 10:30:00,121.18,121.2,121.06,121.16,6551.0,121.18,121.2,121.06,121.16,6551.0
2017-03-13 10:35:00,121.16,121.22,121.14,121.22,7584.0,121.16,121.22,121.14,121.22,7584.0
2017-03-13 10:40:00,121.21,121.26,121.12,121.17,13729.0,121.21,121.26,121.12,121.17,13729.0
2017-03-13 10:45:00,121.15,121.21,121.12,121.21,5575.0,121.15,121.21,121.12,121.21,5575.0
2017-03-13 10:50:00,121.21,121.24,121.15,121.18,4581.0,121.21,121.24,121.15,121.18,4581.0
2017-03-13 10:55:00,121.17,121.25,121.15,121.17,13151.0,121.17,121.25,121.15,121.17,13151.0
2017-03-13 11:00:00,121.14,121.19,121.09,121.13,11224.0,121.14,121.19,121.09,121.13,11224.0
2017-03-13 11:05:00,121.12,121.23,121.12,121.22,10611.0,121.12,121.23,121.12,121.22,10611.0
2017-03-13 11:10:00,121.21,121.23,121.16,121.2,12589.0,121.21,121.23,121.16,121.2,12589.0
2017-03-13 11:15:00,121.2,121.2,121.13,121.16,18017.0,121.2,121.2,121.13,121.16,18017.0
2017-03-13 11:20:00,121.15,121.2,121.11,121.11,10375.0,121.15,121.2,121.11,121.11,10375.0
2017-03-13 11:25:00,121.12,121.12,121.0,121.09,7285.0,121.12,121.12,121.0,121.09,7285.0
2017-03-13 11:30:00,121.09,121.1,121.01,121.08,8464.0,121.09,121.1,121.01,121.08,8464.0
2017-03-13 11:35:00,121.08,121.17,121.08,121.17,14445.0,121.08,121.17,121.08,121.17,14445.0
2017-03-13 11:40:00,121.18,121.24,121.15,121.21,8590.0,121.18,121.24,121.15,121.21,8590.0
2017-03-13 11:45:00,121.23,121.26,121.19,121.2,14305.0,121.23,121.26,121.19,121.2,14305.0
2017-03-13 11:50:00,121.21,121.26,121.18,121.24,17907.0,121.21,121.26,121.18,121.24,17907.0
2017-03-13 11:55:00,121.24,121.31,121.22,121.28,10219.0,121.24,121.31,121.22,121.28,10219.0
2017-03-13 12:00:00,121.32,121.34,121.25,121.27,7101.0,121.32,121.34,121.25,121.27,7101.0
2017-03-13 12:05:00,121.27,121.31,121.27,121.28,9861.0,121.27,121.31,121.27,121.28,9861.0
2017-03-13 12:10:00,121.27,121.31,121.23,121.25,10004.0,121.27,121.31,121.23,121.25,10004.0
2017-03-13 12:15:00,121.25,121.25,121.13,121.16,7675.0,121.25,121.25,121.13,121.16,7675.0
2017-03-13 12:20:00,121.16,121.18,121.06,121.07,13202.0,121.16,121.18,121.06,121.07,13202.0
2017-03-13 12:25:00,121.09,121.1,121.01,121.04,32839.0,121.09,121.1,121.01,121.04,32839.0
2017-03-13 12:30:00,121.04,121.09,121.0,121.09,45380.0,121.04,121.09,121.0,121.09,45380.0
2017-03-13 12:35:00,121.12,121.16,121.07,121.11,12193.0,121.12,121.16,121.07,121.11,12193.0
2017-03-13 12:40:00,121.13,121.19,121.11,121.14,6602.0,121.13,121.19,121.11,121.14,6602.0
2017-03-13 12:45:00,121.18,121.21,121.12,121.17,8037.0,121.18,121.21,121.12,121.17,8037.0
2017-03-13 12:50:00,121.18,121.19,121.15,121.18,3468.0,121.18,121.19,121.15,121.18,3468.0
2017-03-13 12:55:00,121.21,121.22,121.15,121.15,11675.0,121.21,121.22,121.15,121.15,11675.0
2017-03-13 13:00:00,121.16,121.21,121.13,121.19,5847.0,121.16,121.21,121.13,121.19,5847.0
2017-03-13 13:05:00,121.19,121.19,121.12,121.17,5180.0,121.19,121.19,121.12,121.17,5180.0
2017-03-13 13:10:00,121.17,121.17,121.06,121.08,4926.0,121.17,121.17,121.06,121.08,4926.0
2017-03-13 13:15:00,121.09,121.11,121.06,121.06,7423.0,121.09,121.11,121.06,121.06,7423.0
2017-03-13 13:20:00,121.07,121.08,121.02,121.02,11009.0,121.07,121.08,121.02,121.02,11009.0
2017-03-13 13:25:00,121.02,121.09,121.02,121.04,7796.0,121.02,121.09,121.02,121.04,7796.0
2017-03-13 13:30:00,121.03,121.05,120.9,120.92,14978.0,121.03,121.05,120.9,120.92,14978.0
2017-03-13 13:35:00,120.93,120.95,120.89,120.93,8655.0,120.93,120.95,120.89,120.93,8655.0
2017-03-13 13:40:00,120.95,121.05,120.94,121.05,8900.0,120.95,121.05,120.94,121.05,8900.0
2017-03-13 13:45:00,121.05,121.11,121.03,121.09,6839.0,121.05,121.11,121.03,121.09,6839.0
2017-03-13 13:50:00,121.1,121.17,121.07,121.13,8650.0,121.1,121.17,121.07,121.13,8650.0
2017-03-13 13:55:00,121.14,121.18,121.14,121.15,10273.0,121.14,121.18,121.14,121.15,10273.0
2017-03-13 14:00:00,121.18,121.21,121.15,121.16,6020.0,121.18,121.21,121.15,121.16,6020.0
2017-03-13 14:05:00,121.17,121.25,121.16,121.23,4800.0,121.17,121.25,121.16,121.23,4800.0
2017-03-13 14:10:00,121.22,121.3,121.21,121.29,8240.0,121.22,121.3,121.21,121.29,8240.0
2017-03-13 14:15:00,121.3,121.35,121.29,121.3,11430.0,121.3,121.35,121.29,121.3,11430.0
2017-03-13 14:20:00,121.3,121.36,121.26,121.35,9568.0,121.3,121.36,121.26,121.35,9568.0
2017-03-13 14:25:00,121.36,121.42,121.34,121.4,13043.0,121.36,121.42,121.34,121.4,13043.0
2017-03-13 14:30:00,121.4,121.44,121.36,121.44,9174.0,121.4,121.44,121.36,121.44,9174.0
2017-03-13 14:35:00,121.44,121.45,121.38,121.38,8514.0,121.44,121.45,121.38,121.38,8514.0
2017-03-13 14:40:00,121.39,121.43,121.39,121.41,5975.0,121.39,121.43,121.39,121.41,5975.0
2017-03-13 14:45:00,121.42,121.44,121.37,121.44,9449.0,121.42,121.44,121.37,121.44,9449.0
2017-03-13 14:50:00,121.44,121.47,121.41,121.47,8451.0,121.44,121.47,121.41,121.47,8451.0
2017-03-13 14:55:00,121.47,121.47,121.42,121.47,9238.0,121.47,121.47,121.42,121.47,9238.0
2017-03-13 15:00:00,121.47,121.52,121.46,121.52,15525.0,121.47,121.52,121.46,121.52,15525.0
2017-03-13 15:05:00,121.52,121.57,121.46,121.54,11912.0,121.52,121.57,121.46,121.54,11912.0
2017-03-13 15:10:00,121.55,121.56,121.51,121.53,10165.0,121.55,121.56,121.51,121.53,10165.0
2017-03-13 15:15:00,121.51,121.54,121.45,121.46,22948.0,121.51,121.54,121.45,121.46,22948.0
2017-03-13 15:20:00,121.46,121.51,121.45,121.5,12525.0,121.46,121.51,121.45,121.5,12525.0
2017-03-13 15:25:00,121.51,121.55,121.48,121.53,13912.0,121.51,121.55,121.48,121.53,13912.0
2017-03-13 15:30:00,121.54,121.58,121.51,121.55,15964.0,121.54,121.58,121.51,121.55,15964.0
2017-03-13 15:35:00,121.56,121.87,121.49,121.82,49266.0,121.56,121.87,121.49,121.82,49266.0
2017-03-13 15:40:00,121.82,121.9,121.77,121.89,40047.0,121.82,121.9,121.77,121.89,40047.0
2017-03-13 15:45:00,121.89,121.96,121.82,121.82,38839.0,121.89,121.96,121.82,121.82,38839.0
2017-03-13 15:50:00,121.82,121.83,121.72,121.72,68200.0,121.82,121.83,121.72,121.72,68200.0
2017-03-13 15:55:00,121.73,121.87,121.7,121.8,108630.0,121.73,121.87,121.7,121.8,108630.0
2017-03-14 09:30:00,121.65,121.99,121.4,121.67,35756.0,121.65,121.99,121.4,121.67,35756.0
2017-03-14 09:35:00,121.66,121.72,121.36,121.49,13272.0,121.66,121.72,121.36,121.49,13272.0
2017-03-14 09:40:00,121.51,121.7,121.23,121.65,36049.0,121.51,121.7,121.23,121.65,36049.0
2017-03-14 09:45:00,121.65,121.71,121.06,121.25,30410.0,121.65,121.71,121.06,121.25,30410.0
2017-03-14 09:50:00,121.29,121.54,121.25,121.34,18441.0,121.29,121.54,121.25,121.34,18441.0
2017-03-14 09:55:00,121.32,121.34,121.06,121.16,9037.0,121.32,121.34,121.06,121.16,9037.0
2017-03-14 10:00:00,121.19,121.38,121.01,121.25,14763.0,121.19,121.38,121.01,121.25,14763.0
2017-03-14 10:05:00,121.28,121.41,121.2,121.22,16352.0,121.28,121.41,121.2,121.22,16352.0
2017-03-14 10:10:00,121.23,121.32,121.16,121.31,12754.0,121.23,121.32,121.16,121.31,12754.0
2017-03-14 10:15:00,121.32,121.36,121.06,121.07,16812.0,121.32,121.36,121.06,121.07,16812.0
2017-03-14 10:20:00,121.04,121.12,120.93,121.03,19570.0,121.04,121.12,120.93,121.03,19570.0
2017-03-14 10:25:00,121.01,121.01,120.84,120.84,10408.0,121.01,121.01,120.84,120.84,10408.0
2017-03-14 10:30:00,120.84,120.92,120.77,120.88,19703.0,120.84,120.92,120.77,120.88,19703.0
2017-03-14 10:35:00,120.89,120.94,120.78,120.78,21905.0,120.89,120.94,120.78,120.78,21905.0
2017-03-14 10:40:00,120.75,120.77,120.66,120.66,15317.0,120.75,120.77,120.66,120.66,15317.0
2017-03-14 10:45:00,120.65,120.85,120.62,120.83,17442.0,120.65,120.85,120.62,120.83,17442.0
2017-03-14 10:50:00,120.84,121.02,120.83,120.91,16560.0,120.84,121.02,120.83,120.91,16560.0
2017-03-14 10:55:00,120.9,120.97,120.88,120.94,11297.0,120.9,120.97,120.88,120.94,11297.0
2017-03-14 11:00:00,120.94,120.94,120.77,120.79,12653.0,120.94,120.94,120.77,120.79,12653.0
2017-03-14 11:05:00,120.77,120.84,120.68,120.83,19269.0,120.77,120.84,120.68,120.83,19269.0
2017-03-14 11:10:00,120.79,120.92,120.79,120.85,8542.0,120.79,120.92,120.79,120.85,8542.0
2017-03-14 11:15:00,120.85,121.07,120.85,120.96,8588.0,120.85,121.07,120.85,120.96,8588.0
2017-03-14 11:20:00,120.95,121.01,120.88,120.93,8863.0,120.95,121.01,120.88,120.93,8863.0
2017-03-14 11:25:00,120.95,121.03,120.95,120.95,6882.0,120.95,121.03,120.95,120.95,6882.0
2017-03-14 11:30:00,121.02,121.14,120.98,121.08,15111.0,121.02,121.14,120.98,121.08,15111.0
2017-03-14 11:35:00,121.08,121.13,120.99,120.99,6403.0,121.08,121.13,120.99,120.99,6403.0
2017-03-14 11:40:00,121.01,121.06,120.96,120.98,5836.0,121.01,121.06,120.96,120.98,5836.0
2017-03-14 11:45:00,120.94,121.03,120.91,121.02,10058.0,120.94,121.03,120.91,121.02,10058.0
2017-03-14 11:50:00,121.03,121.07,120.98,121.0,8851.0,121.03,121.07,120.98,121.0,8851.0
2017-03-14 11:55:00,121.04,121.04,120.98,120.98,3700.0,121.04,121.04,120.98,120.98,3700.0
2017-03-14 12:00:00,120.98,121.08,120.98,121.0,7280.0,120.98,121.08,120.98,121.0,7280.0
2017-03-14 12:05:00,120.99,121.04,120.83,120.88,8369.0,120.99,121.04,120.83,120.88,8369.0
2017-03-14 12:10:00,120.85,120.9,120.8,120.81,13052.0,120.85,120.9,120.8,120.81,13052.0
2017-03-14 12:15:00,120.82,120.83,120.73,120.75,9216.0,120.82,120.83,120.73,120.75,9216.0
2017-03-14 12:20:00,120.74,120.85,120.74,120.83,2947.0,120.74,120.85,120.74,120.83,2947.0
2017-03-14 12:25:00,120.83,120.94,120.82,120.91,6615.0,120.83,120.94,120.82,120.91,6615.0
2017-03-14 12:30:00,120.9,121.01,120.9,120.97,8597.0,120.9,121.01,120.9,120.97,8597.0
2017-03-14 12:35:00,120.95,121.0,120.9,120.98,5229.0,120.95,121.0,120.9,120.98,5229.0
2017-03-14 12:40:00,120.98,121.0,120.95,120.98,7802.0,120.98,121.0,120.95,120.98,7802.0
2017-03-14 12:45:00,120.98,121.0,120.91,120.96,6710.0,120.98,121.0,120.91,120.96,6710.0
2017-03-14 12:50:00,120.95,120.97,120.92,120.97,6323.0,120.95,120.97,120.92,120.97,6323.0
2017-03-14 12:55:00,121.0,121.01,120.94,121.01,9527.0,121.0,121.01,120.94,121.01,9527.0
2017-03-14 13:00:00,121.0,121.12,120.99,121.12,21831.0,121.0,121.12,120.99,121.12,21831.0
2017-03-14 13:05:00,121.11,121.18,121.09,121.17,8784.0,121.11,121.18,121.09,121.17,8784.0
2017-03-14 13:10:00,121.17,121.33,121.13,121.26,7390.0,121.17,121.33,121.13,121.26,7390.0
2017-03-14 13:15:00,121.26,121.27,121.22,121.27,9538.0,121.26,121.27,121.22,121.27,9538.0
2017-03-14 13:20:00,121.26,121.32,121.23,121.3,5410.0,121.26,121.32,121.23,121.3,5410.0
2017-03-14 13:25:00,121.3,121.47,121.3,121.47,26267.0,121.3,121.47,121.3,121.47,26267.0
2017-03-14 13:30:00,121.48,121.53,121.42,121.53,14095.0,121.48,121.53,121.42,121.53,14095.0
2017-03-14 13:35:00,121.53,121.54,121.47,121.53,11506.0,121.53,121.54,121.47,121.53,11506.0
2017-03-14 13:40:00,121.52,121.53,121.39,121.4,8650.0,121.52,121.53,121.39,121.4,8650.0
2017-03-14 13:45:00,121.42,121.47,121.39,121.45,12007.0,121.42,121.47,121.39,121.45,12007.0
2017-03-14 13:50:00,121.45,121.5,121.41,121.41,11160.0,121.45,121.5,121.41,121.41,11160.0
2017-03-14 13:55:00,121.43,121.52,121.42,121.45,8232.0,121.43,121.52,121.42,121.45,8232.0
2017-03-14 14:00:00,121.46,121.48,121.4,121.43,15828.0,121.46,121.48,121.4,121.43,15828.0
2017-03-14 14:05:00,121.45,121.48,121.41,121.44,13470.0,121.45,121.48,121.41,121.44,13470.0
2017-03-14 14:10:00,121.45,121.45,121.37,121.41,11299.0,121.45,121.45,121.37,121.41,11299.0
2017-03-14 14:15:00,121.4,121.44,121.3,121.32,6983.0,121.4,121.44,121.3,121.32,6983.0
2017-03-14 14:20:00,121.34,121.39,121.31,121.31,10976.0,121.34,121.39,121.31,121.31,10976.0
2017-03-14 14:25:00,121.33,121.43,121.33,121.41,6618.0,121.33,121.43,121.33,121.41,6618.0
2017-03-14 14:30:00,121.39,121.46,121.36,121.46,8431.0,121.39,121.46,121.36,121.46,8431.0
2017-03-14 14:35:00,121.47,121.47,121.37,121.43,11148.0,121.47,121.47,121.37,121.43,11148.0
2017-03-14 14:40:00,121.43,121.49,121.41,121.41,7165.0,121.43,121.49,121.41,121.41,7165.0
2017-03-14 14:45:00,121.41,121.43,121.38,121.39,6550.0,121.41,121.43,121.38,121.39,6550.0
2017-03-14 14:50:00,121.38,121.39,121.32,121.34,7602.0,121.38,121.39,121.32,121.34,7602.0
2017-03-14 14:55:00,121.34,121.34,121.29,121.33,6500.0,121.34,121.34,121.29,121.33,6500.0
2017-03-14 15:00:00,121.35,121.41,121.34,121.4,7815.0,121.35,121.41,121.34,121.4,7815.0
2017-03-14 15:05:00,121.41,121.43,121.39,121.43,7590.0,121.41,121.43,121.39,121.43,7590.0
2017-03-14 15:10:00,121.42,121.47,121.41,121.44,6581.0,121.42,121.47,121.41,121.44,6581.0
2017-03-14 15:15:00,121.43,121.5,121.41,121.5,6234.0,121.43,121.5,121.41,121.5,6234.0
2017-03-14 15:20:00,121.5,121.5,121.45,121.47,8986.0,121.5,121.5,121.45,121.47,8986.0
2017-03-14 15:25:00,121.47,121.52,121.47,121.51,10299.0,121.47,121.52,121.47,121.51,10299.0
2017-03-14 15:30:00,121.52,121.54,121.49,121.53,14377.0,121.52,121.54,121.49,121.53,14377.0
2017-03-14 15:35:00,121.52,121.52,121.43,121.43,20667.0,121.52,121.52,121.43,121.43,20667.0
2017-03-14 15:40:00,121.4,121.41,121.35,121.38,13275.0,121.4,121.41,121.35,121.38,13275.0
2017-03-14 15:45:00,121.36,121.43,121.35,121.39,21966.0,121.36,121.43,121.35,121.39,21966.0
2017-03-14 15:50:00,121.4,121.42,121.38,121.39,27027.0,121.4,121.42,121.38,121.39,27027.0
2017-03-14 15:55:00,121.4,121.45,121.37,121.43,41564.0,121.4,121.45,121.37,121.43,41564.0
2017-03-15 09:30:00,122.02,122.02,121.38,121.58,51190.0,122.02,122.02,121.38,121.58,51190.0
2017-03-15 09:35:00,121.64,121.68,121.44,121.59,18119.0,121.64,121.68,121.44,121.59,18119.0
2017-03-15 09:40:00,121.57,121.76,121.55,121.73,23242.0,121.57,121.76,121.55,121.73,23242.0
2017-03-15 09:45:00,121.72,121.8,121.66,121.73,23129.0,121.72,121.8,121.66,121.73,23129.0
2017-03-15 09:50:00,121.72,121.78,121.6,121.61,14621.0,121.72,121.78,121.6,121.61,14621.0
2017-03-15 09:55:00,121.59,121.64,121.51,121.57,8600.0,121.59,121.64,121.51,121.57,8600.0
2017-03-15 10:00:00,121.55,121.57,121.44,121.45,13925.0,121.55,121.57,121.44,121.45,13925.0
2017-03-15 10:05:00,121.45,121.5,121.4,121.44,21311.0,121.45,121.5,121.4,121.44,21311.0
2017-03-15 10:10:00,121.45,121.56,121.42,121.47,10867.0,121.45,121.56,121.42,121.47,10867.0
2017-03-15 10:15:00,121.45,121.5,121.31,121.36,12965.0,121.45,121.5,121.31,121.36,12965.0
2017-03-15 10:20:00,121.36,121.36,121.25,121.3,14371.0,121.36,121.36,121.25,121.3,14371.0
2017-03-15 10:25:00,121.28,121.4,121.28,121.4,7739.0,121.28,121.4,121.28,121.4,7739.0
2017-03-15 10:30:00,121.41,121.45,121.36,121.44,12294.0,121.41,121.45,121.36,121.44,12294.0
2017-03-15 10:35:00,121.45,121.59,121.44,121.54,10915.0,121.45,121.59,121.44,121.54,10915.0
2017-03-15 10:40:00,121.52,121.64,121.48,121.49,18063.0,121.52,121.64,121.48,121.49,18063.0
2017-03-15 10:45:00,121.48,121.48,121.33,121.37,11721.0,121.48,121.48,121.33,121.37,11721.0
2017-03-15 10:50:00,121.37,121.42,121.27,121.32,16845.0,121.37,121.42,121.27,121.32,16845.0
2017-03-15 10:55:00,121.33,121.34,121.28,121.32,21681.0,121.33,121.34,121.28,121.32,21681.0
2017-03-15 11:00:00,121.32,121.34,121.27,121.27,14963.0,121.32,121.34,121.27,121.27,14963.0
2017-03-15 11:05:00,121.27,121.3,121.22,121.3,14776.0,121.27,121.3,121.22,121.3,14776.0
2017-03-15 11:10:00,121.3,121.36,121.29,121.3,23405.0,121.3,121.36,121.29,121.3,23405.0
2017-03-15 11:15:00,121.3,121.36,121.22,121.36,23036.0,121.3,121.36,121.22,121.36,23036.0
2017-03-15 11:20:00,121.37,121.4,121.32,121.34,34097.0,121.37,121.4,121.32,121.34,34097.0
2017-03-15 11:25:00,121.36,121.39,121.27,121.27,12625.0,121.36,121.39,121.27,121.27,12625.0
2017-03-15 11:30:00,121.29,121.32,121.26,121.28,16197.0,121.29,121.32,121.26,121.28,16197.0
2017-03-15 11:35:00,121.28,121.32,121.24,121.32,12583.0,121.28,121.32,121.24,121.32,12583.0
2017-03-15 11:40:00,121.32,121.33,121.27,121.31,8812.0,121.32,121.33,121.27,121.31,8812.0
2017-03-15 11:45:00,121.31,121.33,121.27,121.29,10316.0,121.31,121.33,121.27,121.29,10316.0
2017-03-15 11:50:00,121.3,121.31,121.23,121.24,7970.0,121.3,121.31,121.23,121.24,7970.0
2017-03-15 11:55:00,121.22,121.27,121.21,121.24,11553.0,121.22,121.27,121.21,121.24,11553.0
2017-03-15 12:00:00,121.25,121.29,121.21,121.22,16595.0,121.25,121.29,121.21,121.22,16595.0
2017-03-15 12:05:00,121.23,121.27,121.22,121.27,11222.0,121.23,121.27,121.22,121.27,11222.0
2017-03-15 12:10:00,121.27,121.27,121.19,121.2,11244.0,121.27,121.27,121.19,121.2,11244.0
2017-03-15 12:15:00,121.19,121.22,121.15,121.16,13877.0,121.19,121.22,121.15,121.16,13877.0
2017-03-15 12:20:00,121.15,121.17,121.05,121.07,21056.0,121.15,121.17,121.05,121.07,21056.0
2017-03-15 12:25:00,121.07,121.07,120.9,120.9,16242.0,121.07,121.07,120.9,120.9,16242.0
2017-03-15 12:30:00,120.92,121.07,120.9,121.07,21139.0,120.92,121.07,120.9,121.07,21139.0
2017-03-15 12:35:00,121.06,121.27,121.05,121.23,24895.0,121.06,121.27,121.05,121.23,24895.0
2017-03-15 12:40:00,121.25,121.28,121.13,121.21,15426.0,121.25,121.28,121.13,121.21,15426.0
2017-03-15 12:45:00,121.21,121.25,121.16,121.23,14061.0,121.21,121.25,121.16,121.23,14061.0
2017-03-15 12:50:00,121.22,121.27,121.16,121.23,14284.0,121.22,121.27,121.16,121.23,14284.0
2017-03-15 12:55:00,121.23,121.23,121.16,121.16,10360.0,121.23,121.23,121.16,121.16,10360.0
2017-03-15 13:00:00,121.16,121.23,121.1,121.19,18623.0,121.16,121.23,121.1,121.19,18623.0
2017-03-15 13:05:00,121.2,121.21,121.14,121.17,9122.0,121.2,121.21,121.14,121.17,9122.0
2017-03-15 13:10:00,121.15,121.15,121.07,121.08,7609.0,121.15,121.15,121.07,121.08,7609.0
2017-03-15 13:15:00,121.08,121.15,121.07,121.11,10157.0,121.08,121.15,121.07,121.11,10157.0
2017-03-15 13:20:00,121.11,121.12,121.04,121.07,6110.0,121.11,121.12,121.04,121.07,6110.0
2017-03-15 13:25:00,121.04,121.08,121.03,121.05,7985.0,121.04,121.08,121.03,121.05,7985.0
2017-03-15 13:30:00,121.04,121.12,121.02,121.11,8806.0,121.04,121.12,121.02,121.11,8806.0
2017-03-15 13:35:00,121.12,121.2,121.11,121.15,9735.0,121.12,121.2,121.11,121.15,9735.0
2017-03-15 13:40:00,121.14,121.23,121.13,121.21,10327.0,121.14,121.23,121.13,121.21,10327.0
2017-03-15 13:45:00,121.19,121.22,121.17,121.17,12200.0,121.19,121.22,121.17,121.17,12200.0
2017-03-15 13:50:00,121.17,121.21,121.16,121.2,12364.0,121.17,121.21,121.16,121.2,12364.0
2017-03-15 13:55:00,121.2,121.23,121.16,121.23,14684.0,121.2,121.23,121.16,121.23,14684.0
2017-03-15 14:00:00,121.24,121.93,121.24,121.65,53602.0,121.24,121.93,121.24,121.65,53602.0
2017-03-15 14:05:00,121.63,121.94,121.63,121.67,49536.0,121.63,121.94,121.63,121.67,49536.0
2017-03-15 14:10:00,121.7,121.77,121.53,121.66,70167.0,121.7,121.77,121.53,121.66,70167.0
2017-03-15 14:15:00,121.64,121.9,121.63,121.81,20816.0,121.64,121.9,121.63,121.81,20816.0
2017-03-15 14:20:00,121.83,122.15,121.8,122.13,68262.0,121.83,122.15,121.8,122.13,68262.0
2017-03-15 14:25:00,122.13,122.27,121.86,121.88,43762.0,122.13,122.27,121.86,121.88,43762.0
2017-03-15 14:30:00,121.91,121.99,121.79,121.85,29817.0,121.91,121.99,121.79,121.85,29817.0
2017-03-15 14:35:00,121.83,121.87,121.75,121.84,35333.0,121.83,121.87,121.75,121.84,35333.0
2017-03-15 14:40:00,121.87,121.95,121.84,121.89,25085.0,121.87,121.95,121.84,121.89,25085.0
2017-03-15 14:45:00,121.91,122.14,121.9,122.11,38298.0,121.91,122.14,121.9,122.11,38298.0
2017-03-15 14:50:00,122.11,122.17,122.04,122.11,16168.0,122.11,122.17,122.04,122.11,16168.0
2017-03-15 14:55:00,122.12,122.19,122.06,122.16,22750.0,122.12,122.19,122.06,122.16,22750.0
2017-03-15 15:00:00,122.2,122.2,122.05,122.07,18026.0,122.2,122.2,122.05,122.07,18026.0
2017-03-15 15:05:00,122.05,122.11,122.05,122.09,12821.0,122.05,122.11,122.05,122.09,12821.0
2017-03-15 15:10:00,122.08,122.34,122.05,122.34,28441.0,122.08,122.34,122.05,122.34,28441.0
2017-03-15 15:15:00,122.35,122.37,122.21,122.25,22274.0,122.35,122.37,122.21,122.25,22274.0
2017-03-15 15:20:00,122.23,122.24,122.17,122.22,14866.0,122.23,122.24,122.17,122.22,14866.0
2017-03-15 15:25:00,122.22,122.31,122.19,122.27,28841.0,122.22,122.31,122.19,122.27,28841.0
2017-03-15 15:30:00,122.26,122.42,122.25,122.36,25468.0,122.26,122.42,122.25,122.36,25468.0
2017-03-15 15:35:00,122.36,122.36,122.24,122.25,19985.0,122.36,122.36,122.24,122.25,19985.0
2017-03-15 15:40:00,122.26,122.3,122.24,122.24,26333.0,122.26,122.3,122.24,122.24,26333.0
2017-03-15 15:45:00,122.24,122.3,122.14,122.17,46859.0,122.24,122.3,122.14,122.17,46859.0
2017-03-15 15:50:00,122.18,122.27,122.11,122.25,52005.0,122.18,122.27,122.11,122.25,52005.0
2017-03-15 15:55:00,122.24,122.27,122.09,122.11,96163.0,122.24,122.27,122.09,122.11,96163.0
2017-03-16 09:30:00,123.25,123.6,122.81,123.32,80677.0,123.25,123.6,122.81,123.32,80677.0
2017-03-16 09:35:00,123.32,123.33,122.5,122.58,66330.0,123.32,123.33,122.5,122.58,66330.0
2017-03-16 09:40:00,122.52,122.97,122.52,122.81,40591.0,122.52,122.97,122.52,122.81,40591.0
2017-03-16 09:45:00,122.81,122.84,122.56,122.68,17722.0,122.81,122.84,122.56,122.68,17722.0
2017-03-16 09:50:00,122.7,122.7,122.28,122.46,35984.0,122.7,122.7,122.28,122.46,35984.0
2017-03-16 09:55:00,122.44,122.53,122.25,122.39,22785.0,122.44,122.53,122.25,122.39,22785.0
2017-03-16 10:00:00,122.39,122.67,122.37,122.59,25481.0,122.39,122.67,122.37,122.59,25481.0
2017-03-16 10:05:00,122.6,122.64,122.44,122.55,18440.0,122.6,122.64,122.44,122.55,18440.0
2017-03-16 10:10:00,122.55,122.57,122.23,122.35,25730.0,122.55,122.57,122.23,122.35,25730.0
2017-03-16 10:15:00,122.32,122.39,122.28,122.29,20898.0,122.32,122.39,122.28,122.29,20898.0
2017-03-16 10:20:00,122.29,122.29,122.05,122.08,30791.0,122.29,122.29,122.05,122.08,30791.0
2017-03-16 10:25:00,122.08,122.34,122.08,122.2,95278.0,122.08,122.34,122.08,122.2,95278.0
2017-03-16 10:30:00,122.19,122.21,121.87,122.04,52700.0,122.19,122.21,121.87,122.04,52700.0
2017-03-16 10:35:00,122.04,122.07,121.84,121.85,33040.0,122.04,122.07,121.84,121.85,33040.0
2017-03-16 10:40:00,121.84,121.86,121.75,121.8,44043.0,121.84,121.86,121.75,121.8,44043.0
2017-03-16 10:45:00,121.79,121.9,121.78,121.84,32757.0,121.79,121.9,121.78,121.84,32757.0
2017-03-16 10:50:00,121.84,121.87,121.62,121.69,36851.0,121.84,121.87,121.62,121.69,36851.0
2017-03-16 10:55:00,121.7,121.85,121.52,121.8,57577.0,121.7,121.85,121.52,121.8,57577.0
2017-03-16 11:00:00,121.8,121.89,121.66,121.82,38656.0,121.8,121.89,121.66,121.82,38656.0
2017-03-16 11:05:00,121.8,121.98,121.77,121.98,42828.0,121.8,121.98,121.77,121.98,42828.0
2017-03-16 11:10:00,121.97,122.03,121.84,121.85,32754.0,121.97,122.03,121.84,121.85,32754.0
2017-03-16 11:15:00,121.83,121.92,121.73,121.84,20614.0,121.83,121.92,121.73,121.84,20614.0
2017-03-16 11:20:00,121.8,121.9,121.77,121.83,26666.0,121.8,121.9,121.77,121.83,26666.0
2017-03-16 11:25:00,121.78,121.86,121.68,121.69,37410.0,121.78,121.86,121.68,121.69,37410.0
2017-03-16 11:30:00,121.69,121.82,121.65,121.65,36606.0,121.69,121.82,121.65,121.65,36606.0
2017-03-16 11:35:00,121.65,121.72,121.59,121.59,46203.0,121.65,121.72,121.59,121.59,46203.0
2017-03-16 11:40:00,121.62,121.7,121.57,121.65,34039.0,121.62,121.7,121.57,121.65,34039.0
2017-03-16 11:45:00,121.65,121.76,121.65,121.74,26749.0,121.65,121.76,121.65,121.74,26749.0
2017-03-16 11:50:00,121.74,121.94,121.72,121.9,21227.0,121.74,121.94,121.72,121.9,21227.0
2017-03-16 11:55:00,121.91,122.0,121.9,121.95,14105.0,121.91,122.0,121.9,121.95,14105.0
2017-03-16 12:00:00,121.94,121.98,121.91,121.92,22101.0,121.94,121.98,121.91,121.92,22101.0
2017-03-16 12:05:00,121.93,121.97,121.86,121.93,17777.0,121.93,121.97,121.86,121.93,17777.0
2017-03-16 12:10:00,121.92,121.96,121.78,121.78,36396.0,121.92,121.96,121.78,121.78,36396.0
2017-03-16 12:15:00,121.8,121.92,121.78,121.89,29058.0,121.8,121.92,121.78,121.89,29058.0
2017-03-16 12:20:00,121.88,121.99,121.86,121.98,33707.0,121.88,121.99,121.86,121.98,33707.0
2017-03-16 12:25:00,121.98,122.07,121.98,122.01,27885.0,121.98,122.07,121.98,122.01,27885.0
2017-03-16 12:30:00,122.02,122.03,121.98,121.98,14320.0,122.02,122.03,121.98,121.98,14320.0
2017-03-16 12:35:00,121.98,122.01,121.93,121.99,13558.0,121.98,122.01,121.93,121.99,13558.0
2017-03-16 12:40:00,121.99,122.0,121.91,121.95,13568.0,121.99,122.0,121.91,121.95,13568.0
2017-03-16 12:45:00,121.94,122.07,121.93,122.03,25426.0,121.94,122.07,121.93,122.03,25426.0
2017-03-16 12:50:00,122.03,122.15,122.03,122.08,10254.0,122.03,122.15,122.03,122.08,10254.0
2017-03-16 12:55:00,122.07,122.12,122.06,122.07,17293.0,122.07,122.12,122.06,122.07,17293.0
2017-03-16 13:00:00,122.07,122.09,122.03,122.05,15323.0,122.07,122.09,122.03,122.05,15323.0
2017-03-16 13:05:00,122.03,122.19,122.03,122.12,24467.0,122.03,122.19,122.03,122.12,24467.0
2017-03-16 13:10:00,122.1,122.13,122.05,122.08,11906.0,122.1,122.13,122.05,122.08,11906.0
2017-03-16 13:15:00,122.06,122.07,121.99,122.04,22195.0,122.06,122.07,121.99,122.04,22195.0
2017-03-16 13:20:00,122.04,122.11,122.01,122.11,9147.0,122.04,122.11,122.01,122.11,9147.0
2017-03-16 13:25:00,122.1,122.11,122.0,122.01,12234.0,122.1,122.11,122.0,122.01,12234.0
2017-03-16 13:30:00,122.03,122.1,122.0,122.09,10755.0,122.03,122.1,122.0,122.09,10755.0
2017-03-16 13:35:00,122.1,122.1,122.01,122.07,15529.0,122.1,122.1,122.01,122.07,15529.0
2017-03-16 13:40:00,122.07,122.16,122.04,122.14,31666.0,122.07,122.16,122.04,122.14,31666.0
2017-03-16 13:45:00,122.16,122.19,122.11,122.14,21496.0,122.16,122.19,122.11,122.14,21496.0
2017-03-16 13:50:00,122.14,122.19,122.12,122.18,12915.0,122.14,122.19,122.12,122.18,12915.0
2017-03-16 13:55:00,122.19,122.32,122.19,122.26,35935.0,122.19,122.32,122.19,122.26,35935.0
2017-03-16 14:00:00,122.26,122.29,122.17,122.21,18304.0,122.26,122.29,122.17,122.21,18304.0
2017-03-16 14:05:00,122.21,122.23,122.18,122.21,13966.0,122.21,122.23,122.18,122.21,13966.0
2017-03-16 14:10:00,122.21,122.27,122.17,122.23,20943.0,122.21,122.27,122.17,122.23,20943.0
2017-03-16 14:15:00,122.22,122.23,122.16,122.18,17866.0,122.22,122.23,122.16,122.18,17866.0
2017-03-16 14:20:00,122.18,122.19,122.12,122.12,20660.0,122.18,122.19,122.12,122.12,20660.0
2017-03-16 14:25:00,122.1,122.16,122.09,122.16,20598.0,122.1,122.16,122.09,122.16,20598.0
2017-03-16 14:30:00,122.14,122.16,122.09,122.14,18809.0,122.14,122.16,122.09,122.14,18809.0
2017-03-16 14:35:00,122.15,122.16,122.08,122.11,13950.0,122.15,122.16,122.08,122.11,13950.0
2017-03-16 14:40:00,122.09,122.14,122.04,122.05,16258.0,122.09,122.14,122.04,122.05,16258.0
2017-03-16 14:45:00,122.06,122.06,121.86,121.88,33610.0,122.06,122.06,121.86,121.88,33610.0
2017-03-16 14:50:00,121.86,122.0,121.86,121.98,20275.0,121.86,122.0,121.86,121.98,20275.0
2017-03-16 14:55:00,122.0,122.02,121.94,121.98,20092.0,122.0,122.02,121.94,121.98,20092.0
2017-03-16 15:00:00,121.98,122.0,121.83,121.99,23757.0,121.98,122.0,121.83,121.99,23757.0
2017-03-16 15:05:00,121.99,122.01,121.92,122.0,40150.0,121.99,122.01,121.92,122.0,40150.0
2017-03-16 15:10:00,122.0,122.06,121.99,122.0,28320.0,122.0,122.06,121.99,122.0,28320.0
2017-03-16 15:15:00,121.99,122.16,121.98,122.11,43447.0,121.99,122.16,121.98,122.11,43447.0
2017-03-16 15:20:00,122.11,122.2,122.08,122.12,77998.0,122.11,122.2,122.08,122.12,77998.0
2017-03-16 15:25:00,122.12,122.13,122.06,122.09,35070.0,122.12,122.13,122.06,122.09,35070.0
2017-03-16 15:30:00,122.08,122.11,121.99,122.1,53817.0,122.08,122.11,121.99,122.1,53817.0
2017-03-16 15:35:00,122.09,122.15,122.06,122.12,42869.0,122.09,122.15,122.06,122.12,42869.0
2017-03-16 15:40:00,122.14,122.19,122.09,122.19,69771.0,122.14,122.19,122.09,122.19,69771.0
2017-03-16 15:45:00,122.19,122.28,122.17,122.23,81001.0,122.19,122.28,122.17,122.23,81001.0
2017-03-16 15:50:00,122.24,122.25,122.05,122.13,150968.0,122.24,122.25,122.05,122.13,150968.0
2017-03-16 15:55:00,122.13,122.42,122.13,122.36,230476.0,122.13,122.42,122.13,122.36,230476.0
2017-03-17 09:30:00,128.45,130.3,127.55,130.19,1520728.0,128.45,130.3,127.55,130.19,1520728.0
2017-03-17 09:35:00,130.17,130.25,129.49,130.23,332457.0,130.17,130.25,129.49,130.23,332457.0
2017-03-17 09:40:00,130.23,130.23,128.51,129.06,274398.0,130.23,130.23,128.51,129.06,274398.0
2017-03-17 09:45:00,129.06,129.73,128.7,129.62,275205.0,129.06,129.73,128.7,129.62,275205.0
2017-03-17 09:50:00,129.58,129.65,129.04,129.15,156156.0,129.58,129.65,129.04,129.15,156156.0
2017-03-17 09:55:00,129.15,129.21,128.17,128.45,202336.0,129.15,129.21,128.17,128.45,202336.0
2017-03-17 10:00:00,128.4,128.8,128.26,128.75,178673.0,128.4,128.8,128.26,128.75,178673.0
2017-03-17 10:05:00,128.8,128.82,128.06,128.11,170764.0,128.8,128.82,128.06,128.11,170764.0
2017-03-17 10:10:00,128.11,128.44,128.09,128.13,105383.0,128.11,128.44,128.09,128.13,105383.0
2017-03-17 10:15:00,128.14,128.49,128.13,128.26,122506.0,128.14,128.49,128.13,128.26,122506.0
2017-03-17 10:20:00,128.27,128.48,128.11,128.38,83055.0,128.27,128.48,128.11,128.38,83055.0
2017-03-17 10:25:00,128.4,129.12,128.39,128.95,165675.0,128.4,129.12,128.39,128.95,165675.0
2017-03-17 10:30:00,128.94,129.48,128.9,129.41,132560.0,128.94,129.48,128.9,129.41,132560.0
2017-03-17 10:35:00,129.37,129.39,129.02,129.28,70692.0,129.37,129.39,129.02,129.28,70692.0
2017-03-17 10:40:00,129.28,129.48,129.18,129.18,59865.0,129.28,129.48,129.18,129.18,59865.0
2017-03-17 10:45:00,129.17,129.18,128.9,129.04,82398.0,129.17,129.18,128.9,129.04,82398.0
2017-03-17 10:50:00,129.02,129.21,128.91,128.93,63342.0,129.02,129.21,128.91,128.93,63342.0
2017-03-17 10:55:00,128.93,129.22,128.84,129.2,62223.0,128.93,129.22,128.84,129.2,62223.0
2017-03-17 11:00:00,129.2,129.25,128.92,129.04,91892.0,129.2,129.25,128.92,129.04,91892.0
2017-03-17 11:05:00,129.03,129.03,128.84,128.95,48449.0,129.03,129.03,128.84,128.95,48449.0
2017-03-17 11:10:00,128.95,129.1,128.51,128.54,82585.0,128.95,129.1,128.51,128.54,82585.0
2017-03-17 11:15:00,128.56,128.98,128.55,128.65,59298.0,128.56,128.98,128.55,128.65,59298.0
2017-03-17 11:20:00,128.67,129.01,128.67,129.0,53196.0,128.67,129.01,128.67,129.0,53196.0
2017-03-17 11:25:00,129.03,129.06,128.85,128.97,56360.0,129.03,129.06,128.85,128.97,56360.0
2017-03-17 11:30:00,128.98,129.18,128.86,129.14,56406.0,128.98,129.18,128.86,129.14,56406.0
2017-03-17 11:35:00,129.13,129.13,128.81,128.81,42849.0,129.13,129.13,128.81,128.81,42849.0
2017-03-17 11:40:00,128.85,129.14,128.82,129.14,43633.0,128.85,129.14,128.82,129.14,43633.0
2017-03-17 11:45:00,129.13,129.19,129.07,129.11,35418.0,129.13,129.19,129.07,129.11,35418.0
2017-03-17 11:50:00,129.1,129.2,129.02,129.05,44749.0,129.1,129.2,129.02,129.05,44749.0
2017-03-17 11:55:00,129.06,129.18,129.01,129.13,31781.0,129.06,129.18,129.01,129.13,31781.0
2017-03-17 12:00:00,129.15,129.29,129.11,129.2,60204.0,129.15,129.29,129.11,129.2,60204.0
2017-03-17 12:05:00,129.19,129.19,128.96,128.97,36571.0,129.19,129.19,128.96,128.97,36571.0
2017-03-17 12:10:00,128.97,128.97,128.64,128.86,66972.0,128.97,128.97,128.64,128.86,66972.0
2017-03-17 12:15:00,128.84,129.01,128.75,128.91,27853.0,128.84,129.01,128.75,128.91,27853.0
2017-03-17 12:20:00,128.89,129.0,128.74,128.83,25649.0,128.89,129.0,128.74,128.83,25649.0
2017-03-17 12:25:00,128.86,128.86,128.68,128.73,17170.0,128.86,128.86,128.68,128.73,17170.0
2017-03-17 12:30:00,128.7,128.73,128.46,128.46,39625.0,128.7,128.73,128.46,128.46,39625.0
2017-03-17 12:35:00,128.46,128.55,128.2,128.48,67171.0,128.46,128.55,128.2,128.48,67171.0
2017-03-17 12:40:00,128.48,128.56,128.28,128.3,51517.0,128.48,128.56,128.28,128.3,51517.0
2017-03-17 12:45:00,128.29,128.35,128.17,128.25,40933.0,128.29,128.35,128.17,128.25,40933.0
2017-03-17 12:50:00,128.25,128.32,128.17,128.25,28148.0,128.25,128.32,128.17,128.25,28148.0
2017-03-17 12:55:00,128.27,128.29,128.09,128.17,39277.0,128.27,128.29,128.09,128.17,39277.0
2017-03-17 13:00:00,128.17,128.18,127.95,127.98,68186.0,128.17,128.18,127.95,127.98,68186.0
2017-03-17 13:05:00,127.99,128.08,127.77,127.93,47856.0,127.99,128.08,127.77,127.93,47856.0
2017-03-17 13:10:00,127.94,128.1,127.84,127.87,36564.0,127.94,128.1,127.84,127.87,36564.0
2017-03-17 13:15:00,127.87,127.9,127.75,127.79,31624.0,127.87,127.9,127.75,127.79,31624.0
2017-03-17 13:20:00,127.78,127.89,127.69,127.69,30938.0,127.78,127.89,127.69,127.69,30938.0
2017-03-17 13:25:00,127.68,127.75,127.61,127.67,43038.0,127.68,127.75,127.61,127.67,43038.0
2017-03-17 13:30:00,127.65,127.72,127.61,127.64,39201.0,127.65,127.72,127.61,127.64,39201.0
2017-03-17 13:35:00,127.64,127.99,127.63,127.99,46320.0,127.64,127.99,127.63,127.99,46320.0
2017-03-17 13:40:00,127.99,128.0,127.72,127.72,59129.0,127.99,128.0,127.72,127.72,59129.0
2017-03-17 13:45:00,127.72,127.84,127.72,127.83,30174.0,127.72,127.84,127.72,127.83,30174.0
2017-03-17 13:50:00,127.81,127.99,127.81,127.95,24537.0,127.81,127.99,127.81,127.95,24537.0
2017-03-17 13:55:00,127.94,128.14,127.92,128.12,36669.0,127.94,128.14,127.92,128.12,36669.0
2017-03-17 14:00:00,128.12,128.29,128.11,128.27,47813.0,128.12,128.29,128.11,128.27,47813.0
2017-03-17 14:05:00,128.27,128.31,128.11,128.29,47854.0,128.27,128.31,128.11,128.29,47854.0
2017-03-17 14:10:00,128.28,128.38,128.26,128.36,34550.0,128.28,128.38,128.26,128.36,34550.0
2017-03-17 14:15:00,128.34,128.43,128.32,128.36,24500.0,128.34,128.43,128.32,128.36,24500.0
2017-03-17 14:20:00,128.35,128.4,128.01,128.05,52302.0,128.35,128.4,128.01,128.05,52302.0
2017-03-17 14:25:00,128.04,128.05,127.72,127.78,53729.0,128.04,128.05,127.72,127.78,53729.0
2017-03-17 14:30:00,127.76,127.86,127.58,127.8,54366.0,127.76,127.86,127.58,127.8,54366.0
2017-03-17 14:35:00,127.79,127.91,127.68,127.77,35405.0,127.79,127.91,127.68,127.77,35405.0
2017-03-17 14:40:00,127.78,127.92,127.63,127.69,33754.0,127.78,127.92,127.63,127.69,33754.0
2017-03-17 14:45:00,127.7,127.84,127.61,127.75,26693.0,127.7,127.84,127.61,127.75,26693.0
2017-03-17 14:50:00,127.74,127.83,127.61,127.83,33503.0,127.74,127.83,127.61,127.83,33503.0
2017-03-17 14:55:00,127.8,127.94,127.78,127.79,23865.0,127.8,127.94,127.78,127.79,23865.0
2017-03-17 15:00:00,127.77,127.86,127.7,127.79,43428.0,127.77,127.86,127.7,127.79,43428.0
2017-03-17 15:05:00,127.81,127.84,127.74,127.8,23115.0,127.81,127.84,127.74,127.8,23115.0
2017-03-17 15:10:00,127.8,127.8,127.7,127.73,19788.0,127.8,127.8,127.7,127.73,19788.0
2017-03-17 15:15:00,127.71,127.8,127.71,127.71,31926.0,127.71,127.8,127.71,127.71,31926.0
2017-03-17 15:20:00,127.73,127.76,127.67,127.69,21901.0,127.73,127.76,127.67,127.69,21901.0
2017-03-17 15:25:00,127.68,127.72,127.57,127.6,47609.0,127.68,127.72,127.57,127.6,47609.0
2017-03-17 15:30:00,127.6,127.61,127.42,127.51,59729.0,127.6,127.61,127.42,127.51,59729.0
2017-03-17 15:35:00,127.49,127.68,127.43,127.66,53203.0,127.49,127.68,127.43,127.66,53203.0
2017-03-17 15:40:00,127.67,127.67,127.43,127.47,76848.0,127.67,127.67,127.43,127.47,76848.0
2017-03-17 15:45:00,127.46,127.54,127.33,127.41,107430.0,127.46,127.54,127.33,127.41,107430.0
2017-03-17 15:50:00,127.42,127.51,127.15,127.4,145681.0,127.42,127.51,127.15,127.4,145681.0
2017-03-17 15:55:00,127.39,127.45,126.94,127.01,253972.0,127.39,127.45,126.94,127.01,253972.0
2017-03-20 09:30:00,126.99,127.05,126.66,127.0,102840.0,126.99,127.05,126.66,127.0,102840.0
2017-03-20 09:35:00,127.02,127.36,126.86,126.96,49580.0,127.02,127.36,126.86,126.96,49580.0
2017-03-20 09:40:00,126.99,127.29,126.99,127.24,29117.0,126.99,127.29,126.99,127.24,29117.0
2017-03-20 09:45:00,127.25,127.36,127.08,127.28,28020.0,127.25,127.36,127.08,127.28,28020.0
2017-03-20 09:50:00,127.28,127.29,127.0,127.0,28391.0,127.28,127.29,127.0,127.0,28391.0
2017-03-20 09:55:00,127.04,127.18,126.9,126.98,45468.0,127.04,127.18,126.9,126.98,45468.0
2017-03-20 10:00:00,127.0,127.22,126.98,127.2,30415.0,127.0,127.22,126.98,127.2,30415.0
2017-03-20 10:05:00,127.19,127.49,127.18,127.47,41130.0,127.19,127.49,127.18,127.47,41130.0
2017-03-20 10:10:00,127.46,127.64,127.45,127.64,39047.0,127.46,127.64,127.45,127.64,39047.0
2017-03-20 10:15:00,127.63,127.85,127.61,127.85,21337.0,127.63,127.85,127.61,127.85,21337.0
2017-03-20 10:20:00,127.83,127.92,127.77,127.85,46937.0,127.83,127.92,127.77,127.85,46937.0
2017-03-20 10:25:00,127.87,128.09,127.87,128.06,49319.0,127.87,128.09,127.87,128.06,49319.0
2017-03-20 10:30:00,128.05,128.08,127.8,127.81,48705.0,128.05,128.08,127.8,127.81,48705.0
2017-03-20 10:35:00,127.8,127.82,127.71,127.73,35126.0,127.8,127.82,127.71,127.73,35126.0
2017-03-20 10:40:00,127.76,127.93,127.75,127.89,27956.0,127.76,127.93,127.75,127.89,27956.0
2017-03-20 10:45:00,127.9,127.92,127.77,127.79,45721.0,127.9,127.92,127.77,127.79,45721.0
2017-03-20 10:50:00,127.8,127.81,127.56,127.59,29801.0,127.8,127.81,127.56,127.59,29801.0
2017-03-20 10:55:00,127.6,127.6,127.38,127.43,38871.0,127.6,127.6,127.38,127.43,38871.0
2017-03-20 11:00:00,127.45,127.59,127.31,127.32,26465.0,127.45,127.59,127.31,127.32,26465.0
2017-03-20 11:05:00,127.31,127.32,127.12,127.23,53950.0,127.31,127.32,127.12,127.23,53950.0
2017-03-20 11:10:00,127.22,127.23,126.84,126.94,55882.0,127.22,127.23,126.84,126.94,55882.0
2017-03-20 11:15:00,126.95,127.06,126.92,126.99,45352.0,126.95,127.06,126.92,126.99,45352.0
2017-03-20 11:20:00,126.98,127.07,126.8,126.83,49881.0,126.98,127.07,126.8,126.83,49881.0
2017-03-20 11:25:00,126.85,126.86,126.47,126.54,79207.0,126.85,126.86,126.47,126.54,79207.0
2017-03-20 11:30:00,126.54,126.8,126.54,126.77,49921.0,126.54,126.8,126.54,126.77,49921.0
2017-03-20 11:35:00,126.79,126.8,126.72,126.73,18188.0,126.79,126.8,126.72,126.73,18188.0
2017-03-20 11:40:00,126.74,126.79,126.7,126.73,26507.0,126.74,126.79,126.7,126.73,26507.0
2017-03-20 11:45:00,126.74,126.91,126.69,126.91,26870.0,126.74,126.91,126.69,126.91,26870.0
2017-03-20 11:50:00,126.91,127.01,126.87,127.01,13163.0,126.91,127.01,126.87,127.01,13163.0
2017-03-20 11:55:00,127.01,127.01,126.74,126.8,52201.0,127.01,127.01,126.74,126.8,52201.0
2017-03-20 12:00:00,126.8,126.99,126.77,126.97,13463.0,126.8,126.99,126.77,126.97,13463.0
2017-03-20 12:05:00,126.98,127.02,126.95,126.95,9924.0,126.98,127.02,126.95,126.95,9924.0
2017-03-20 12:10:00,126.94,126.99,126.87,126.89,10761.0,126.94,126.99,126.87,126.89,10761.0
2017-03-20 12:15:00,126.91,126.94,126.79,126.82,15641.0,126.91,126.94,126.79,126.82,15641.0
2017-03-20 12:20:00,126.82,126.83,126.69,126.73,16765.0,126.82,126.83,126.69,126.73,16765.0
2017-03-20 12:25:00,126.74,126.78,126.72,126.73,12401.0,126.74,126.78,126.72,126.73,12401.0
2017-03-20 12:30:00,126.72,126.75,126.69,126.71,9890.0,126.72,126.75,126.69,126.71,9890.0
2017-03-20 12:35:00,126.73,126.75,126.68,126.71,15156.0,126.73,126.75,126.68,126.71,15156.0
2017-03-20 12:40:00,126.7,126.77,126.69,126.75,8560.0,126.7,126.77,126.69,126.75,8560.0
2017-03-20 12:45:00,126.75,126.79,126.67,126.71,18644.0,126.75,126.79,126.67,126.71,18644.0
2017-03-20 12:50:00,126.7,126.74,126.67,126.67,17242.0,126.7,126.74,126.67,126.67,17242.0
2017-03-20 12:55:00,126.66,126.72,126.65,126.71,10822.0,126.66,126.72,126.65,126.71,10822.0
2017-03-20 13:00:00,126.71,126.86,126.69,126.84,22328.0,126.71,126.86,126.69,126.84,22328.0
2017-03-20 13:05:00,126.83,126.85,126.74,126.78,16304.0,126.83,126.85,126.74,126.78,16304.0
2017-03-20 13:10:00,126.75,126.76,126.69,126.75,8457.0,126.75,126.76,126.69,126.75,8457.0
2017-03-20 13:15:00,126.74,126.79,126.74,126.77,10697.0,126.74,126.79,126.74,126.77,10697.0
2017-03-20 13:20:00,126.76,126.77,126.66,126.73,12877.0,126.76,126.77,126.66,126.73,12877.0
2017-03-20 13:25:00,126.71,126.73,126.7,126.7,8550.0,126.71,126.73,126.7,126.7,8550.0
2017-03-20 13:30:00,126.72,126.73,126.69,126.72,15156.0,126.72,126.73,126.69,126.72,15156.0
2017-03-20 13:35:00,126.72,126.72,126.51,126.53,21836.0,126.72,126.72,126.51,126.53,21836.0
2017-03-20 13:40:00,126.52,126.52,126.08,126.13,60728.0,126.52,126.52,126.08,126.13,60728.0
2017-03-20 13:45:00,126.14,126.14,125.81,125.83,72834.0,126.14,126.14,125.81,125.83,72834.0
2017-03-20 13:50:00,125.81,126.17,125.79,126.14,28334.0,125.81,126.17,125.79,126.14,28334.0
2017-03-20 13:55:00,126.15,126.24,126.09,126.19,25793.0,126.15,126.24,126.09,126.19,25793.0
2017-03-20 14:00:00,126.21,126.23,126.11,126.18,15265.0,126.21,126.23,126.11,126.18,15265.0
2017-03-20 14:05:00,126.18,126.33,126.14,126.33,22965.0,126.18,126.33,126.14,126.33,22965.0
2017-03-20 14:10:00,126.33,126.35,126.25,126.35,22070.0,126.33,126.35,126.25,126.35,22070.0
2017-03-20 14:15:00,126.34,126.34,126.23,126.25,17506.0,126.34,126.34,126.23,126.25,17506.0
2017-03-20 14:20:00,126.25,126.28,126.2,126.24,25494.0,126.25,126.28,126.2,126.24,25494.0
2017-03-20 14:25:00,126.23,126.32,126.23,126.27,22351.0,126.23,126.32,126.23,126.27,22351.0
2017-03-20 14:30:00,126.27,126.27,126.1,126.1,22443.0,126.27,126.27,126.1,126.1,22443.0
2017-03-20 14:35:00,126.11,126.17,125.83,125.89,39635.0,126.11,126.17,125.83,125.89,39635.0
2017-03-20 14:40:00,125.85,125.91,125.8,125.8,25668.0,125.85,125.91,125.8,125.8,25668.0
2017-03-20 14:45:00,125.8,125.97,125.8,125.85,33046.0,125.8,125.97,125.8,125.85,33046.0
2017-03-20 14:50:00,125.85,125.99,125.84,125.9,32711.0,125.85,125.99,125.84,125.9,32711.0
2017-03-20 14:55:00,125.89,126.02,125.87,126.02,17429.0,125.89,126.02,125.87,126.02,17429.0
2017-03-20 15:00:00,126.03,126.15,126.02,126.15,22246.0,126.03,126.15,126.02,126.15,22246.0
2017-03-20 15:05:00,126.17,126.24,126.16,126.22,20230.0,126.17,126.24,126.16,126.22,20230.0
2017-03-20 15:10:00,126.21,126.29,126.18,126.26,19676.0,126.21,126.29,126.18,126.26,19676.0
2017-03-20 15:15:00,126.26,126.46,126.24,126.42,31163.0,126.26,126.46,126.24,126.42,31163.0
2017-03-20 15:20:00,126.44,126.46,126.37,126.41,33641.0,126.44,126.46,126.37,126.41,33641.0
2017-03-20 15:25:00,126.41,126.55,126.39,126.52,32552.0,126.41,126.55,126.39,126.52,32552.0
2017-03-20 15:30:00,126.51,126.52,126.44,126.47,40357.0,126.51,126.52,126.44,126.47,40357.0
2017-03-20 15:35:00,126.47,126.54,126.4,126.45,35498.0,126.47,126.54,126.4,126.45,35498.0
2017-03-20 15:40:00,126.44,126.48,126.39,126.44,30372.0,126.44,126.48,126.39,126.44,30372.0
2017-03-20 15:45:00,126.42,126.46,126.37,126.43,29715.0,126.42,126.46,126.37,126.43,29715.0
2017-03-20 15:50:00,126.43,126.44,126.26,126.36,53533.0,126.43,126.44,126.26,126.36,53533.0
2017-03-20 15:55:00,126.36,126.39,126.25,126.33,99423.0,126.36,126.39,126.25,126.33,99423.0
2017-03-21 09:30:00,126.64,127.1,126.23,126.92,72120.0,126.64,127.1,126.23,126.92,72120.0
2017-03-21 09:35:00,126.95,127.36,126.84,126.99,53497.0,126.95,127.36,126.84,126.99,53497.0
2017-03-21 09:40:00,127.01,127.02,126.76,126.88,24701.0,127.01,127.02,126.76,126.88,24701.0
2017-03-21 09:45:00,126.9,126.9,126.73,126.87,24721.0,126.9,126.9,126.73,126.87,24721.0
2017-03-21 09:50:00,126.89,127.21,126.87,127.12,31583.0,126.89,127.21,126.87,127.12,31583.0
2017-03-21 09:55:00,127.13,127.21,127.07,127.2,25173.0,127.13,127.21,127.07,127.2,25173.0
2017-03-21 10:00:00,127.2,127.2,126.73,126.79,28347.0,127.2,127.2,126.73,126.79,28347.0
2017-03-21 10:05:00,126.78,126.83,126.67,126.73,19533.0,126.78,126.83,126.67,126.73,19533.0
2017-03-21 10:10:00,126.72,126.73,126.46,126.5,21727.0,126.72,126.73,126.46,126.5,21727.0
2017-03-21 10:15:00,126.49,126.6,126.46,126.54,28268.0,126.49,126.6,126.46,126.54,28268.0
2017-03-21 10:20:00,126.53,126.53,126.29,126.31,16235.0,126.53,126.53,126.29,126.31,16235.0
2017-03-21 10:25:00,126.31,126.35,125.97,126.06,48251.0,126.31,126.35,125.97,126.06,48251.0
2017-03-21 10:30:00,126.07,126.24,126.02,126.14,26976.0,126.07,126.24,126.02,126.14,26976.0
2017-03-21 10:35:00,126.13,126.18,126.03,126.18,21332.0,126.13,126.18,126.03,126.18,21332.0
2017-03-21 10:40:00,126.18,126.33,126.14,126.15,17220.0,126.18,126.33,126.14,126.15,17220.0
2017-03-21 10:45:00,126.13,126.13,125.91,126.06,24075.0,126.13,126.13,125.91,126.06,24075.0
2017-03-21 10:50:00,126.06,126.14,125.86,125.93,22537.0,126.06,126.14,125.86,125.93,22537.0
2017-03-21 10:55:00,125.92,125.92,125.62,125.8,49529.0,125.92,125.92,125.62,125.8,49529.0
2017-03-21 11:00:00,125.8,125.84,125.63,125.65,28466.0,125.8,125.84,125.63,125.65,28466.0
2017-03-21 11:05:00,125.62,125.79,125.55,125.76,157636.0,125.62,125.79,125.55,125.76,157636.0
2017-03-21 11:10:00,125.78,125.96,125.72,125.84,28971.0,125.78,125.96,125.72,125.84,28971.0
2017-03-21 11:15:00,125.82,125.82,125.46,125.51,27978.0,125.82,125.82,125.46,125.51,27978.0
2017-03-21 11:20:00,125.51,125.62,125.42,125.58,26483.0,125.51,125.62,125.42,125.58,26483.0
2017-03-21 11:25:00,125.57,125.59,125.41,125.52,18107.0,125.57,125.59,125.41,125.52,18107.0
2017-03-21 11:30:00,125.5,125.51,125.16,125.26,30328.0,125.5,125.51,125.16,125.26,30328.0
2017-03-21 11:35:00,125.24,125.54,125.17,125.47,22716.0,125.24,125.54,125.17,125.47,22716.0
2017-03-21 11:40:00,125.42,125.46,125.25,125.35,12753.0,125.42,125.46,125.25,125.35,12753.0
2017-03-21 11:45:00,125.34,125.55,125.3,125.45,17953.0,125.34,125.55,125.3,125.45,17953.0
2017-03-21 11:50:00,125.45,125.57,125.32,125.51,18198.0,125.45,125.57,125.32,125.51,18198.0
2017-03-21 11:55:00,125.58,125.71,125.54,125.71,12374.0,125.58,125.71,125.54,125.71,12374.0
2017-03-21 12:00:00,125.73,125.73,125.38,125.54,35921.0,125.73,125.73,125.38,125.54,35921.0
2017-03-21 12:05:00,125.57,125.72,125.52,125.7,13453.0,125.57,125.72,125.52,125.7,13453.0
2017-03-21 12:10:00,125.7,125.71,125.42,125.47,17545.0,125.7,125.71,125.42,125.47,17545.0
2017-03-21 12:15:00,125.48,125.5,125.31,125.38,19908.0,125.48,125.5,125.31,125.38,19908.0
2017-03-21 12:20:00,125.34,125.51,125.31,125.38,9945.0,125.34,125.51,125.31,125.38,9945.0
2017-03-21 12:25:00,125.42,125.5,125.34,125.44,11805.0,125.42,125.5,125.34,125.44,11805.0
2017-03-21 12:30:00,125.43,125.49,125.36,125.37,9322.0,125.43,125.49,125.36,125.37,9322.0
2017-03-21 12:35:00,125.39,125.43,125.28,125.43,14722.0,125.39,125.43,125.28,125.43,14722.0
2017-03-21 12:40:00,125.39,125.63,125.35,125.56,21255.0,125.39,125.63,125.35,125.56,21255.0
2017-03-21 12:45:00,125.59,125.6,125.43,125.55,19139.0,125.59,125.6,125.43,125.55,19139.0
2017-03-21 12:50:00,125.54,125.55,125.37,125.51,20356.0,125.54,125.55,125.37,125.51,20356.0
2017-03-21 12:55:00,125.52,125.75,125.51,125.64,11173.0,125.52,125.75,125.51,125.64,11173.0
2017-03-21 13:00:00,125.67,125.8,125.65,125.79,17145.0,125.67,125.8,125.65,125.79,17145.0
2017-03-21 13:05:00,125.79,125.79,125.57,125.59,19643.0,125.79,125.79,125.57,125.59,19643.0
2017-03-21 13:10:00,125.58,125.74,125.54,125.57,19240.0,125.58,125.74,125.54,125.57,19240.0
2017-03-21 13:15:00,125.59,125.7,125.59,125.64,6955.0,125.59,125.7,125.59,125.64,6955.0
2017-03-21 13:20:00,125.64,125.68,125.52,125.61,20663.0,125.64,125.68,125.52,125.61,20663.0
2017-03-21 13:25:00,125.64,125.91,125.62,125.87,17921.0,125.64,125.91,125.62,125.87,17921.0
2017-03-21 13:30:00,125.86,125.91,125.82,125.82,13265.0,125.86,125.91,125.82,125.82,13265.0
2017-03-21 13:35:00,125.81,125.83,125.65,125.69,16130.0,125.81,125.83,125.65,125.69,16130.0
2017-03-21 13:40:00,125.69,125.76,125.65,125.67,11463.0,125.69,125.76,125.65,125.67,11463.0
2017-03-21 13:45:00,125.66,125.71,125.42,125.5,18683.0,125.66,125.71,125.42,125.5,18683.0
2017-03-21 13:50:00,125.5,125.5,125.28,125.37,23699.0,125.5,125.5,125.28,125.37,23699.0
2017-03-21 13:55:00,125.36,125.41,125.22,125.27,16457.0,125.36,125.41,125.22,125.27,16457.0
2017-03-21 14:00:00,125.27,125.43,125.26,125.31,16721.0,125.27,125.43,125.26,125.31,16721.0
2017-03-21 14:05:00,125.32,125.65,125.27,125.63,21667.0,125.32,125.65,125.27,125.63,21667.0
2017-03-21 14:10:00,125.6,125.73,125.54,125.73,21997.0,125.6,125.73,125.54,125.73,21997.0
2017-03-21 14:15:00,125.69,125.87,125.63,125.85,20819.0,125.69,125.87,125.63,125.85,20819.0
2017-03-21 14:20:00,125.85,125.87,125.72,125.78,18478.0,125.85,125.87,125.72,125.78,18478.0
2017-03-21 14:25:00,125.78,125.81,125.68,125.68,23338.0,125.78,125.81,125.68,125.68,23338.0
2017-03-21 14:30:00,125.68,125.99,125.68,125.98,34209.0,125.68,125.99,125.68,125.98,34209.0
2017-03-21 14:35:00,125.98,126.07,125.82,125.97,31259.0,125.98,126.07,125.82,125.97,31259.0
2017-03-21 14:40:00,125.99,125.99,125.78,125.81,19765.0,125.99,125.99,125.78,125.81,19765.0
2017-03-21 14:45:00,125.8,125.8,125.54,125.63,20841.0,125.8,125.8,125.54,125.63,20841.0
2017-03-21 14:50:00,125.63,125.69,125.45,125.69,23296.0,125.63,125.69,125.45,125.69,23296.0
2017-03-21 14:55:00,125.66,125.79,125.53,125.7,16106.0,125.66,125.79,125.53,125.7,16106.0
2017-03-21 15:00:00,125.67,125.73,125.5,125.57,20298.0,125.67,125.73,125.5,125.57,20298.0
2017-03-21 15:05:00,125.56,125.7,125.53,125.57,16565.0,125.56,125.7,125.53,125.57,16565.0
2017-03-21 15:10:00,125.55,125.69,125.55,125.6,26532.0,125.55,125.69,125.55,125.6,26532.0
2017-03-21 15:15:00,125.62,125.65,125.5,125.59,17011.0,125.62,125.65,125.5,125.59,17011.0
2017-03-21 15:20:00,125.62,125.63,125.51,125.58,18954.0,125.62,125.63,125.51,125.58,18954.0
2017-03-21 15:25:00,125.58,125.65,125.56,125.58,19236.0,125.58,125.65,125.56,125.58,19236.0
2017-03-21 15:30:00,125.58,125.62,125.4,125.4,28231.0,125.58,125.62,125.4,125.4,28231.0
2017-03-21 15:35:00,125.39,125.49,125.24,125.24,29797.0,125.39,125.49,125.24,125.24,29797.0
2017-03-21 15:40:00,125.26,125.3,125.13,125.16,33119.0,125.26,125.3,125.13,125.16,33119.0
2017-03-21 15:45:00,125.17,125.22,125.05,125.09,43718.0,125.17,125.22,125.05,125.09,43718.0
2017-03-21 15:50:00,125.1,125.1,124.96,125.07,91685.0,125.1,125.1,124.96,125.07,91685.0
2017-03-21 15:55:00,125.07,125.2,125.0,125.07,157796.0,125.07,125.2,125.0,125.07,157796.0
2017-03-22 09:30:00,124.98,125.92,124.51,125.65,80080.0,124.98,125.92,124.51,125.65,80080.0
2017-03-22 09:35:00,125.7,126.0,125.7,125.82,32758.0,125.7,126.0,125.7,125.82,32758.0
2017-03-22 09:40:00,125.87,126.15,125.72,126.11,32818.0,125.87,126.15,125.72,126.11,32818.0
2017-03-22 09:45:00,126.1,126.13,125.9,125.93,54678.0,126.1,126.13,125.9,125.93,54678.0
2017-03-22 09:50:00,125.97,126.01,125.85,125.89,56931.0,125.97,126.01,125.85,125.89,56931.0
2017-03-22 09:55:00,125.89,125.93,125.5,125.62,69584.0,125.89,125.93,125.5,125.62,69584.0
2017-03-22 10:00:00,125.65,126.08,125.65,126.08,120202.0,125.65,126.08,125.65,126.08,120202.0
2017-03-22 10:05:00,126.07,126.18,125.96,126.08,89951.0,126.07,126.18,125.96,126.08,89951.0
2017-03-22 10:10:00,126.1,126.13,125.77,125.77,59533.0,126.1,126.13,125.77,125.77,59533.0
2017-03-22 10:15:00,125.78,125.87,125.64,125.7,51493.0,125.78,125.87,125.64,125.7,51493.0
2017-03-22 10:20:00,125.68,125.94,125.68,125.87,59182.0,125.68,125.94,125.68,125.87,59182.0
2017-03-22 10:25:00,125.9,125.93,125.79,125.85,56882.0,125.9,125.93,125.79,125.85,56882.0
2017-03-22 10:30:00,125.85,125.85,125.69,125.76,70736.0,125.85,125.85,125.69,125.76,70736.0
2017-03-22 10:35:00,125.77,125.91,125.71,125.73,178711.0,125.77,125.91,125.71,125.73,178711.0
2017-03-22 10:40:00,125.74,125.8,125.66,125.66,49884.0,125.74,125.8,125.66,125.66,49884.0
2017-03-22 10:45:00,125.64,125.8,125.61,125.76,46341.0,125.64,125.8,125.61,125.76,46341.0
2017-03-22 10:50:00,125.75,126.28,125.75,126.18,72620.0,125.75,126.28,125.75,126.18,72620.0
2017-03-22 10:55:00,126.16,126.41,126.08,126.41,32141.0,126.16,126.41,126.08,126.41,32141.0
2017-03-22 11:00:00,126.39,126.4,126.19,126.31,28784.0,126.39,126.4,126.19,126.31,28784.0
2017-03-22 11:05:00,126.33,126.46,126.32,126.42,19840.0,126.33,126.46,126.32,126.42,19840.0
2017-03-22 11:10:00,126.41,126.43,126.17,126.29,13620.0,126.41,126.43,126.17,126.29,13620.0
2017-03-22 11:15:00,126.31,126.65,126.31,126.62,40658.0,126.31,126.65,126.31,126.62,40658.0
2017-03-22 11:20:00,126.6,126.93,126.6,126.9,67806.0,126.6,126.93,126.6,126.9,67806.0
2017-03-22 11:25:00,126.91,126.94,126.83,126.92,41305.0,126.91,126.94,126.83,126.92,41305.0
2017-03-22 11:30:00,126.92,126.92,126.35,126.36,51900.0,126.92,126.92,126.35,126.36,51900.0
2017-03-22 11:35:00,126.36,126.57,126.36,126.48,41229.0,126.36,126.57,126.36,126.48,41229.0
2017-03-22 11:40:00,126.5,126.69,126.47,126.64,33419.0,126.5,126.69,126.47,126.64,33419.0
2017-03-22 11:45:00,126.64,126.66,126.54,126.55,41531.0,126.64,126.66,126.54,126.55,41531.0
2017-03-22 11:50:00,126.55,126.59,126.46,126.5,24440.0,126.55,126.59,126.46,126.5,24440.0
2017-03-22 11:55:00,126.49,126.63,126.46,126.61,20574.0,126.49,126.63,126.46,126.61,20574.0
2017-03-22 12:00:00,126.6,126.67,126.57,126.65,20476.0,126.6,126.67,126.57,126.65,20476.0
2017-03-22 12:05:00,126.66,126.68,126.46,126.48,12889.0,126.66,126.68,126.46,126.48,12889.0
2017-03-22 12:10:00,126.48,126.49,126.19,126.22,22323.0,126.48,126.49,126.19,126.22,22323.0
2017-03-22 12:15:00,126.24,126.35,126.24,126.28,13600.0,126.24,126.35,126.24,126.28,13600.0
2017-03-22 12:20:00,126.28,126.43,126.28,126.41,12355.0,126.28,126.43,126.28,126.41,12355.0
2017-03-22 12:25:00,126.4,126.45,126.37,126.37,12486.0,126.4,126.45,126.37,126.37,12486.0
2017-03-22 12:30:00,126.38,126.4,126.23,126.25,24846.0,126.38,126.4,126.23,126.25,24846.0
2017-03-22 12:35:00,126.26,126.32,126.17,126.23,15385.0,126.26,126.32,126.17,126.23,15385.0
2017-03-22 12:40:00,126.25,126.33,126.24,126.29,18921.0,126.25,126.33,126.24,126.29,18921.0
2017-03-22 12:45:00,126.29,126.43,126.27,126.34,25821.0,126.29,126.43,126.27,126.34,25821.0
2017-03-22 12:50:00,126.35,126.36,126.21,126.26,17868.0,126.35,126.36,126.21,126.26,17868.0
2017-03-22 12:55:00,126.29,126.37,126.26,126.35,12534.0,126.29,126.37,126.26,126.35,12534.0
2017-03-22 13:00:00,126.34,126.35,126.07,126.28,24185.0,126.34,126.35,126.07,126.28,24185.0
2017-03-22 13:05:00,126.29,126.36,126.24,126.35,12849.0,126.29,126.36,126.24,126.35,12849.0
2017-03-22 13:10:00,126.35,126.41,126.3,126.34,9796.0,126.35,126.41,126.3,126.34,9796.0
2017-03-22 13:15:00,126.36,126.69,126.33,126.57,69917.0,126.36,126.69,126.33,126.57,69917.0
2017-03-22 13:20:00,126.52,126.56,126.36,126.39,13545.0,126.52,126.56,126.36,126.39,13545.0
2017-03-22 13:25:00,126.39,126.45,126.32,126.43,6991.0,126.39,126.45,126.32,126.43,6991.0
2017-03-22 13:30:00,126.42,126.6,126.41,126.58,14479.0,126.42,126.6,126.41,126.58,14479.0
2017-03-22 13:35:00,126.6,126.6,126.49,126.55,7497.0,126.6,126.6,126.49,126.55,7497.0
2017-03-22 13:40:00,126.57,126.62,126.43,126.45,10438.0,126.57,126.62,126.43,126.45,10438.0
2017-03-22 13:45:00,126.44,126.52,126.34,126.42,12611.0,126.44,126.52,126.34,126.42,12611.0
2017-03-22 13:50:00,126.43,126.44,126.27,126.28,8340.0,126.43,126.44,126.27,126.28,8340.0
2017-03-22 13:55:00,126.28,126.31,126.21,126.29,27986.0,126.28,126.31,126.21,126.29,27986.0
2017-03-22 14:00:00,126.29,126.46,126.28,126.45,25363.0,126.29,126.46,126.28,126.45,25363.0
2017-03-22 14:05:00,126.41,126.47,126.36,126.41,20006.0,126.41,126.47,126.36,126.41,20006.0
2017-03-22 14:10:00,126.4,126.5,126.4,126.4,16407.0,126.4,126.5,126.4,126.4,16407.0
2017-03-22 14:15:00,126.41,126.44,126.33,126.34,27172.0,126.41,126.44,126.33,126.34,27172.0
2017-03-22 14:20:00,126.34,126.38,126.31,126.38,14810.0,126.34,126.38,126.31,126.38,14810.0
2017-03-22 14:25:00,126.39,126.39,126.2,126.21,9219.0,126.39,126.39,126.2,126.21,9219.0
2017-03-22 14:30:00,126.22,126.22,126.15,126.16,18428.0,126.22,126.22,126.15,126.16,18428.0
2017-03-22 14:35:00,126.17,126.29,126.16,126.27,14003.0,126.17,126.29,126.16,126.27,14003.0
2017-03-22 14:40:00,126.3,126.31,126.19,126.24,20576.0,126.3,126.31,126.19,126.24,20576.0
2017-03-22 14:45:00,126.23,126.27,126.15,126.25,23593.0,126.23,126.27,126.15,126.25,23593.0
2017-03-22 14:50:00,126.24,126.28,126.19,126.19,17976.0,126.24,126.28,126.19,126.19,17976.0
2017-03-22 14:55:00,126.16,126.3,126.16,126.28,23087.0,126.16,126.3,126.16,126.28,23087.0
2017-03-22 15:00:00,126.29,126.29,126.23,126.23,10755.0,126.29,126.29,126.23,126.23,10755.0
2017-03-22 15:05:00,126.23,126.25,126.15,126.22,13979.0,126.23,126.25,126.15,126.22,13979.0
2017-03-22 15:10:00,126.21,126.23,126.17,126.23,10268.0,126.21,126.23,126.17,126.23,10268.0
2017-03-22 15:15:00,126.24,126.32,126.18,126.3,26528.0,126.24,126.32,126.18,126.3,26528.0
2017-03-22 15:20:00,126.3,126.39,126.23,126.23,37770.0,126.3,126.39,126.23,126.23,37770.0
2017-03-22 15:25:00,126.25,126.25,126.09,126.09,14788.0,126.25,126.25,126.09,126.09,14788.0
2017-03-22 15:30:00,126.1,126.15,126.08,126.15,26702.0,126.1,126.15,126.08,126.15,26702.0
2017-03-22 15:35:00,126.14,126.15,126.03,126.06,31596.0,126.14,126.15,126.03,126.06,31596.0
2017-03-22 15:40:00,126.06,126.13,126.01,126.08,52971.0,126.06,126.13,126.01,126.08,52971.0
2017-03-22 15:45:00,126.1,126.24,126.1,126.19,30422.0,126.1,126.24,126.1,126.19,30422.0
2017-03-22 15:50:00,126.2,126.31,126.19,126.23,46093.0,126.2,126.31,126.19,126.23,46093.0
2017-03-22 15:55:00,126.23,126.33,126.17,126.21,94610.0,126.23,126.33,126.17,126.21,94610.0
2017-03-23 09:30:00,126.2,126.87,126.01,126.87,63154.0,126.2,126.87,126.01,126.87,63154.0
2017-03-23 09:35:00,126.81,126.96,126.36,126.48,34151.0,126.81,126.96,126.36,126.48,34151.0
2017-03-23 09:40:00,126.48,126.49,126.12,126.17,24370.0,126.48,126.49,126.12,126.17,24370.0
2017-03-23 09:45:00,126.2,126.69,126.2,126.63,19720.0,126.2,126.69,126.2,126.63,19720.0
2017-03-23 09:50:00,126.64,126.64,126.37,126.47,40284.0,126.64,126.64,126.37,126.47,40284.0
2017-03-23 09:55:00,126.46,126.68,126.38,126.56,34666.0,126.46,126.68,126.38,126.56,34666.0
2017-03-23 10:00:00,126.58,126.75,126.55,126.62,31949.0,126.58,126.75,126.55,126.62,31949.0
2017-03-23 10:05:00,126.61,126.69,126.48,126.68,25943.0,126.61,126.69,126.48,126.68,25943.0
2017-03-23 10:10:00,126.68,126.69,126.47,126.51,19224.0,126.68,126.69,126.47,126.51,19224.0
2017-03-23 10:15:00,126.53,126.53,126.26,126.32,14572.0,126.53,126.53,126.26,126.32,14572.0
2017-03-23 10:20:00,126.33,126.49,126.33,126.48,16449.0,126.33,126.49,126.33,126.48,16449.0
2017-03-23 10:25:00,126.46,126.47,126.29,126.38,9184.0,126.46,126.47,126.29,126.38,9184.0
2017-03-23 10:30:00,126.45,126.66,126.41,126.55,12534.0,126.45,126.66,126.41,126.55,12534.0
2017-03-23 10:35:00,126.55,126.86,126.52,126.81,26982.0,126.55,126.86,126.52,126.81,26982.0
2017-03-23 10:40:00,126.8,126.89,126.72,126.87,13415.0,126.8,126.89,126.72,126.87,13415.0
2017-03-23 10:45:00,126.85,127.03,126.79,126.92,50810.0,126.85,127.03,126.79,126.92,50810.0
2017-03-23 10:50:00,126.91,126.99,126.88,126.95,42026.0,126.91,126.99,126.88,126.95,42026.0
2017-03-23 10:55:00,126.98,127.0,126.82,126.82,12225.0,126.98,127.0,126.82,126.82,12225.0
2017-03-23 11:00:00,126.83,126.92,126.77,126.77,15110.0,126.83,126.92,126.77,126.77,15110.0
2017-03-23 11:05:00,126.77,126.93,126.76,126.93,16750.0,126.77,126.93,126.76,126.93,16750.0
2017-03-23 11:10:00,126.93,127.02,126.85,126.96,24359.0,126.93,127.02,126.85,126.96,24359.0
2017-03-23 11:15:00,126.99,127.07,126.97,127.05,20432.0,126.99,127.07,126.97,127.05,20432.0
2017-03-23 11:20:00,127.05,127.08,126.99,127.01,9317.0,127.05,127.08,126.99,127.01,9317.0
2017-03-23 11:25:00,127.03,127.08,126.97,127.08,15814.0,127.03,127.08,126.97,127.08,15814.0
2017-03-23 11:30:00,127.05,127.13,127.02,127.09,15346.0,127.05,127.13,127.02,127.09,15346.0
2017-03-23 11:35:00,127.09,127.13,127.07,127.09,10664.0,127.09,127.13,127.07,127.09,10664.0
2017-03-23 11:40:00,127.1,127.12,127.05,127.09,11786.0,127.1,127.12,127.05,127.09,11786.0
2017-03-23 11:45:00,127.08,127.1,127.03,127.1,6497.0,127.08,127.1,127.03,127.1,6497.0
2017-03-23 11:50:00,127.11,127.13,127.03,127.09,12372.0,127.11,127.13,127.03,127.09,12372.0
2017-03-23 11:55:00,127.11,127.25,127.11,127.19,22108.0,127.11,127.25,127.11,127.19,22108.0
2017-03-23 12:00:00,127.19,127.24,127.15,127.22,12007.0,127.19,127.24,127.15,127.22,12007.0
2017-03-23 12:05:00,127.21,127.23,127.15,127.19,10994.0,127.21,127.23,127.15,127.19,10994.0
2017-03-23 12:10:00,127.18,127.22,127.08,127.08,14913.0,127.18,127.22,127.08,127.08,14913.0
2017-03-23 12:15:00,127.09,127.16,127.08,127.11,7873.0,127.09,127.16,127.08,127.11,7873.0
2017-03-23 12:20:00,127.12,127.18,127.1,127.17,11306.0,127.12,127.18,127.1,127.17,11306.0
2017-03-23 12:25:00,127.17,127.18,127.1,127.12,12577.0,127.17,127.18,127.1,127.12,12577.0
2017-03-23 12:30:00,127.12,127.15,127.05,127.15,13765.0,127.12,127.15,127.05,127.15,13765.0
2017-03-23 12:35:00,127.12,127.18,127.07,127.08,11528.0,127.12,127.18,127.07,127.08,11528.0
2017-03-23 12:40:00,127.08,127.12,127.02,127.03,7160.0,127.08,127.12,127.02,127.03,7160.0
2017-03-23 12:45:00,127.03,127.09,127.01,127.05,14447.0,127.03,127.09,127.01,127.05,14447.0
2017-03-23 12:50:00,127.05,127.08,127.0,127.02,11036.0,127.05,127.08,127.0,127.02,11036.0
2017-03-23 12:55:00,127.02,127.06,127.0,127.06,20102.0,127.02,127.06,127.0,127.06,20102.0
2017-03-23 13:00:00,127.07,127.12,126.83,126.87,9953.0,127.07,127.12,126.83,126.87,9953.0
2017-03-23 13:05:00,126.87,126.97,126.7,126.7,29275.0,126.87,126.97,126.7,126.7,29275.0
2017-03-23 13:10:00,126.68,126.86,126.67,126.76,25961.0,126.68,126.86,126.67,126.76,25961.0
2017-03-23 13:15:00,126.75,126.87,126.74,126.78,18320.0,126.75,126.87,126.74,126.78,18320.0
2017-03-23 13:20:00,126.82,126.9,126.79,126.85,12328.0,126.82,126.9,126.79,126.85,12328.0
2017-03-23 13:25:00,126.83,126.87,126.67,126.68,10480.0,126.83,126.87,126.67,126.68,10480.0
2017-03-23 13:30:00,126.68,126.76,126.66,126.71,12104.0,126.68,126.76,126.66,126.71,12104.0
2017-03-23 13:35:00,126.72,126.77,126.61,126.63,8951.0,126.72,126.77,126.61,126.63,8951.0
2017-03-23 13:40:00,126.65,126.82,126.61,126.76,13284.0,126.65,126.82,126.61,126.76,13284.0
2017-03-23 13:45:00,126.77,126.86,126.73,126.86,10212.0,126.77,126.86,126.73,126.86,10212.0
2017-03-23 13:50:00,126.85,126.92,126.81,126.88,22608.0,126.85,126.92,126.81,126.88,22608.0
2017-03-23 13:55:00,126.9,126.91,126.82,126.88,7100.0,126.9,126.91,126.82,126.88,7100.0
2017-03-23 14:00:00,126.88,126.96,126.84,126.95,10581.0,126.88,126.96,126.84,126.95,10581.0
2017-03-23 14:05:00,126.95,126.96,126.85,126.91,9539.0,126.95,126.96,126.85,126.91,9539.0
2017-03-23 14:10:00,126.9,126.95,126.85,126.85,10828.0,126.9,126.95,126.85,126.85,10828.0
2017-03-23 14:15:00,126.86,126.88,126.8,126.85,9922.0,126.86,126.88,126.8,126.85,9922.0
2017-03-23 14:20:00,126.85,126.88,126.82,126.87,10381.0,126.85,126.88,126.82,126.87,10381.0
2017-03-23 14:25:00,126.85,126.94,126.83,126.89,10999.0,126.85,126.94,126.83,126.89,10999.0
2017-03-23 14:30:00,126.86,126.97,126.85,126.96,12237.0,126.86,126.97,126.85,126.96,12237.0
2017-03-23 14:35:00,126.95,126.98,126.89,126.95,17830.0,126.95,126.98,126.89,126.95,17830.0
2017-03-23 14:40:00,126.97,127.13,126.95,127.13,15452.0,126.97,127.13,126.95,127.13,15452.0
2017-03-23 14:45:00,127.12,127.18,127.08,127.14,10552.0,127.12,127.18,127.08,127.14,10552.0
2017-03-23 14:50:00,127.14,127.16,127.01,127.08,19999.0,127.14,127.16,127.01,127.08,19999.0
2017-03-23 14:55:00,127.08,127.18,127.03,127.03,23566.0,127.08,127.18,127.03,127.03,23566.0
2017-03-23 15:00:00,127.01,127.03,126.86,126.91,22449.0,127.01,127.03,126.86,126.91,22449.0
2017-03-23 15:05:00,126.91,126.98,126.88,126.92,44889.0,126.91,126.98,126.88,126.92,44889.0
2017-03-23 15:10:00,126.94,126.96,126.82,126.9,19669.0,126.94,126.96,126.82,126.9,19669.0
2017-03-23 15:15:00,126.91,126.95,126.79,126.87,22895.0,126.91,126.95,126.79,126.87,22895.0
2017-03-23 15:20:00,126.86,126.96,126.81,126.82,16315.0,126.86,126.96,126.81,126.82,16315.0
2017-03-23 15:25:00,126.81,126.88,126.71,126.71,24603.0,126.81,126.88,126.71,126.71,24603.0
2017-03-23 15:30:00,126.73,126.82,126.59,126.65,24570.0,126.73,126.82,126.59,126.65,24570.0
2017-03-23 15:35:00,126.66,126.8,126.66,126.74,20686.0,126.66,126.8,126.66,126.74,20686.0
2017-03-23 15:40:00,126.74,126.79,126.64,126.67,32422.0,126.74,126.79,126.64,126.67,32422.0
2017-03-23 15:45:00,126.67,126.83,126.67,126.83,33583.0,126.67,126.83,126.67,126.83,33583.0
2017-03-23 15:50:00,126.81,126.81,126.65,126.7,51417.0,126.81,126.81,126.65,126.7,51417.0
2017-03-23 15:55:00,126.69,126.92,126.67,126.87,124675.0,126.69,126.92,126.67,126.87,124675.0
2017-03-24 09:30:00,127.86,128.29,127.37,128.16,118061.0,127.86,128.29,127.37,128.16,118061.0
2017-03-24 09:35:00,128.11,128.31,127.94,128.3,52458.0,128.11,128.31,127.94,128.3,52458.0
2017-03-24 09:40:00,128.3,128.93,128.3,128.71,120755.0,128.3,128.93,128.3,128.71,120755.0
2017-03-24 09:45:00,128.74,128.99,128.55,128.99,59763.0,128.74,128.99,128.55,128.99,59763.0
2017-03-24 09:50:00,129.0,129.0,128.67,128.75,50595.0,129.0,129.0,128.67,128.75,50595.0
2017-03-24 09:55:00,128.75,128.9,128.54,128.63,36700.0,128.75,128.9,128.54,128.63,36700.0
2017-03-24 10:00:00,128.66,128.78,128.56,128.66,32571.0,128.66,128.78,128.56,128.66,32571.0
2017-03-24 10:05:00,128.64,128.76,128.64,128.69,32022.0,128.64,128.76,128.64,128.69,32022.0
2017-03-24 10:10:00,128.7,128.75,128.6,128.61,26442.0,128.7,128.75,128.6,128.61,26442.0
2017-03-24 10:15:00,128.61,128.93,128.55,128.88,52557.0,128.61,128.93,128.55,128.88,52557.0
2017-03-24 10:20:00,128.88,128.88,128.65,128.71,34539.0,128.88,128.88,128.65,128.71,34539.0
2017-03-24 10:25:00,128.72,128.72,128.56,128.59,16619.0,128.72,128.72,128.56,128.59,16619.0
2017-03-24 10:30:00,128.58,128.63,128.45,128.59,26600.0,128.58,128.63,128.45,128.59,26600.0
2017-03-24 10:35:00,128.58,128.63,128.54,128.56,17658.0,128.58,128.63,128.54,128.56,17658.0
2017-03-24 10:40:00,128.54,128.69,128.54,128.6,27417.0,128.54,128.69,128.54,128.6,27417.0
2017-03-24 10:45:00,128.61,128.69,128.52,128.55,23795.0,128.61,128.69,128.52,128.55,23795.0
2017-03-24 10:50:00,128.55,128.59,128.51,128.53,24179.0,128.55,128.59,128.51,128.53,24179.0
2017-03-24 10:55:00,128.55,128.63,128.45,128.53,46581.0,128.55,128.63,128.45,128.53,46581.0
2017-03-24 11:00:00,128.53,128.59,128.46,128.46,23904.0,128.53,128.59,128.46,128.46,23904.0
2017-03-24 11:05:00,128.45,128.52,128.38,128.4,51340.0,128.45,128.52,128.38,128.4,51340.0
2017-03-24 11:10:00,128.4,128.41,128.31,128.37,39578.0,128.4,128.41,128.31,128.37,39578.0
2017-03-24 11:15:00,128.36,128.43,128.35,128.39,16838.0,128.36,128.43,128.35,128.39,16838.0
2017-03-24 11:20:00,128.4,128.43,128.29,128.31,16311.0,128.4,128.43,128.29,128.31,16311.0
2017-03-24 11:25:00,128.29,128.32,128.25,128.25,14367.0,128.29,128.32,128.25,128.25,14367.0
2017-03-24 11:30:00,128.26,128.3,128.19,128.3,14750.0,128.26,128.3,128.19,128.3,14750.0
2017-03-24 11:35:00,128.3,128.36,128.28,128.34,12548.0,128.3,128.36,128.28,128.34,12548.0
2017-03-24 11:40:00,128.35,128.55,128.35,128.52,40968.0,128.35,128.55,128.35,128.52,40968.0
2017-03-24 11:45:00,128.54,128.54,128.45,128.49,11803.0,128.54,128.54,128.45,128.49,11803.0
2017-03-24 11:50:00,128.5,128.61,128.5,128.56,23888.0,128.5,128.61,128.5,128.56,23888.0
2017-03-24 11:55:00,128.55,128.55,128.36,128.43,49754.0,128.55,128.55,128.36,128.43,49754.0
2017-03-24 12:00:00,128.42,128.44,128.37,128.37,18253.0,128.42,128.44,128.37,128.37,18253.0
2017-03-24 12:05:00,128.39,128.4,128.35,128.37,24235.0,128.39,128.4,128.35,128.37,24235.0
2017-03-24 12:10:00,128.37,128.4,128.02,128.18,31201.0,128.37,128.4,128.02,128.18,31201.0
2017-03-24 12:15:00,128.18,128.18,128.0,128.01,28070.0,128.18,128.18,128.0,128.01,28070.0
2017-03-24 12:20:00,128.02,128.05,127.89,127.96,37578.0,128.02,128.05,127.89,127.96,37578.0
2017-03-24 12:25:00,127.97,128.3,127.91,128.18,14880.0,127.97,128.3,127.91,128.18,14880.0
2017-03-24 12:30:00,128.21,128.29,128.15,128.2,25115.0,128.21,128.29,128.15,128.2,25115.0
2017-03-24 12:35:00,128.19,128.3,128.15,128.3,8078.0,128.19,128.3,128.15,128.3,8078.0
2017-03-24 12:40:00,128.3,128.34,128.25,128.29,13376.0,128.3,128.34,128.25,128.29,13376.0
2017-03-24 12:45:00,128.29,128.34,128.26,128.3,10591.0,128.29,128.34,128.26,128.3,10591.0
2017-03-24 12:50:00,128.33,128.33,128.13,128.19,19952.0,128.33,128.33,128.13,128.19,19952.0
2017-03-24 12:55:00,128.2,128.21,128.04,128.09,10357.0,128.2,128.21,128.04,128.09,10357.0
2017-03-24 13:00:00,128.1,128.11,128.0,128.05,12225.0,128.1,128.11,128.0,128.05,12225.0
2017-03-24 13:05:00,128.05,128.05,127.9,127.92,13003.0,128.05,128.05,127.9,127.92,13003.0
2017-03-24 13:10:00,127.92,127.94,127.71,127.84,18138.0,127.92,127.94,127.71,127.84,18138.0
2017-03-24 13:15:00,127.84,127.89,127.73,127.73,17063.0,127.84,127.89,127.73,127.73,17063.0
2017-03-24 13:20:00,127.73,127.91,127.72,127.89,16354.0,127.73,127.91,127.72,127.89,16354.0
2017-03-24 13:25:00,127.89,128.01,127.88,127.9,16951.0,127.89,128.01,127.88,127.9,16951.0
2017-03-24 13:30:00,127.91,127.93,127.83,127.86,10878.0,127.91,127.93,127.83,127.86,10878.0
2017-03-24 13:35:00,127.89,127.9,127.8,127.8,9976.0,127.89,127.9,127.8,127.8,9976.0
2017-03-24 13:40:00,127.8,127.82,127.75,127.77,11118.0,127.8,127.82,127.75,127.77,11118.0
2017-03-24 13:45:00,127.77,127.83,127.75,127.79,8866.0,127.77,127.83,127.75,127.79,8866.0
2017-03-24 13:50:00,127.79,127.8,127.64,127.64,8130.0,127.79,127.8,127.64,127.64,8130.0
2017-03-24 13:55:00,127.66,127.66,127.53,127.58,14919.0,127.66,127.66,127.53,127.58,14919.0
2017-03-24 14:00:00,127.6,127.71,127.58,127.61,12375.0,127.6,127.71,127.58,127.61,12375.0
2017-03-24 14:05:00,127.61,127.64,127.56,127.57,10914.0,127.61,127.64,127.56,127.57,10914.0
2017-03-24 14:10:00,127.56,127.7,127.55,127.67,8692.0,127.56,127.7,127.55,127.67,8692.0
2017-03-24 14:15:00,127.67,127.73,127.61,127.73,8181.0,127.67,127.73,127.61,127.73,8181.0
2017-03-24 14:20:00,127.74,127.74,127.68,127.7,10151.0,127.74,127.74,127.68,127.7,10151.0
2017-03-24 14:25:00,127.71,127.72,127.58,127.64,9617.0,127.71,127.72,127.58,127.64,9617.0
2017-03-24 14:30:00,127.63,127.7,127.61,127.63,10331.0,127.63,127.7,127.61,127.63,10331.0
2017-03-24 14:35:00,127.63,127.68,127.52,127.53,11753.0,127.63,127.68,127.52,127.53,11753.0
2017-03-24 14:40:00,127.55,127.55,127.46,127.47,10473.0,127.55,127.55,127.46,127.47,10473.0
2017-03-24 14:45:00,127.51,127.54,127.35,127.38,16428.0,127.51,127.54,127.35,127.38,16428.0
2017-03-24 14:50:00,127.34,127.38,127.2,127.23,7650.0,127.34,127.38,127.2,127.23,7650.0
2017-03-24 14:55:00,127.27,127.32,127.23,127.23,8946.0,127.27,127.32,127.23,127.23,8946.0
2017-03-24 15:00:00,127.25,127.26,127.05,127.19,13985.0,127.25,127.26,127.05,127.19,13985.0
2017-03-24 15:05:00,127.18,127.25,127.11,127.23,13691.0,127.18,127.25,127.11,127.23,13691.0
2017-03-24 15:10:00,127.23,127.3,127.2,127.24,17328.0,127.23,127.3,127.2,127.24,17328.0
2017-03-24 15:15:00,127.24,127.25,127.07,127.2,15827.0,127.24,127.25,127.07,127.2,15827.0
2017-03-24 15:20:00,127.22,127.36,127.19,127.31,16349.0,127.22,127.36,127.19,127.31,16349.0
2017-03-24 15:25:00,127.3,127.4,127.24,127.38,38681.0,127.3,127.4,127.24,127.38,38681.0
2017-03-24 15:30:00,127.36,127.59,127.23,127.56,28186.0,127.36,127.59,127.23,127.56,28186.0
2017-03-24 15:35:00,127.53,127.77,127.45,127.76,31389.0,127.53,127.77,127.45,127.76,31389.0
2017-03-24 15:40:00,127.79,128.04,127.79,128.01,56931.0,127.79,128.04,127.79,128.01,56931.0
2017-03-24 15:45:00,128.01,128.08,127.78,127.87,73573.0,128.01,128.08,127.78,127.87,73573.0
2017-03-24 15:50:00,127.86,127.98,127.78,127.89,74938.0,127.86,127.98,127.78,127.89,74938.0
2017-03-24 15:55:00,127.91,127.94,127.63,127.7,178690.0,127.91,127.94,127.63,127.7,178690.0
2017-03-27 09:30:00,127.48,127.51,126.52,127.05,166467.0,127.48,127.51,126.52,127.05,166467.0
2017-03-27 09:35:00,127.0,127.02,126.36,126.5,30821.0,127.0,127.02,126.36,126.5,30821.0
2017-03-27 09:40:00,126.58,126.74,126.45,126.72,16796.0,126.58,126.74,126.45,126.72,16796.0
2017-03-27 09:45:00,126.71,126.81,126.54,126.72,21573.0,126.71,126.81,126.54,126.72,21573.0
2017-03-27 09:50:00,126.76,126.97,126.67,126.81,25804.0,126.76,126.97,126.67,126.81,25804.0
2017-03-27 09:55:00,126.8,127.17,126.68,127.08,18255.0,126.8,127.17,126.68,127.08,18255.0
2017-03-27 10:00:00,127.11,127.17,126.87,127.17,13978.0,127.11,127.17,126.87,127.17,13978.0
2017-03-27 10:05:00,127.18,127.3,127.13,127.21,19192.0,127.18,127.3,127.13,127.21,19192.0
2017-03-27 10:10:00,127.23,127.33,127.22,127.24,13072.0,127.23,127.33,127.22,127.24,13072.0
2017-03-27 10:15:00,127.26,127.5,127.24,127.35,28594.0,127.26,127.5,127.24,127.35,28594.0
2017-03-27 10:20:00,127.37,127.48,127.28,127.47,11293.0,127.37,127.48,127.28,127.47,11293.0
2017-03-27 10:25:00,127.44,127.46,127.27,127.32,18252.0,127.44,127.46,127.27,127.32,18252.0
2017-03-27 10:30:00,127.31,127.44,127.31,127.44,16178.0,127.31,127.44,127.31,127.44,16178.0
2017-03-27 10:35:00,127.46,127.48,127.26,127.29,16839.0,127.46,127.48,127.26,127.29,16839.0
2017-03-27 10:40:00,127.24,127.48,127.2,127.48,10081.0,127.24,127.48,127.2,127.48,10081.0
2017-03-27 10:45:00,127.51,127.51,127.29,127.29,24682.0,127.51,127.51,127.29,127.29,24682.0
2017-03-27 10:50:00,127.31,127.34,127.16,127.16,29516.0,127.31,127.34,127.16,127.16,29516.0
2017-03-27 10:55:00,127.17,127.27,127.08,127.18,37865.0,127.17,127.27,127.08,127.18,37865.0
2017-03-27 11:00:00,127.18,127.41,127.18,127.38,11829.0,127.18,127.41,127.18,127.38,11829.0
2017-03-27 11:05:00,127.38,127.43,127.32,127.32,21290.0,127.38,127.43,127.32,127.32,21290.0
2017-03-27 11:10:00,127.31,127.43,127.29,127.36,6977.0,127.31,127.43,127.29,127.36,6977.0
2017-03-27 11:15:00,127.36,127.39,127.29,127.3,8308.0,127.36,127.39,127.29,127.3,8308.0
2017-03-27 11:20:00,127.33,127.41,127.3,127.35,9892.0,127.33,127.41,127.3,127.35,9892.0
2017-03-27 11:25:00,127.34,127.63,127.3,127.63,16528.0,127.34,127.63,127.3,127.63,16528.0
2017-03-27 11:30:00,127.64,127.91,127.6,127.86,19939.0,127.64,127.91,127.6,127.86,19939.0
2017-03-27 11:35:00,127.88,127.88,127.72,127.75,11885.0,127.88,127.88,127.72,127.75,11885.0
2017-03-27 11:40:00,127.76,127.86,127.75,127.82,8798.0,127.76,127.86,127.75,127.82,8798.0
2017-03-27 11:45:00,127.82,127.87,127.72,127.72,13354.0,127.82,127.87,127.72,127.72,13354.0
2017-03-27 11:50:00,127.72,127.76,127.6,127.75,19207.0,127.72,127.76,127.6,127.75,19207.0
2017-03-27 11:55:00,127.76,127.97,127.76,127.97,18441.0,127.76,127.97,127.76,127.97,18441.0
2017-03-27 12:00:00,127.96,128.16,127.91,128.16,20226.0,127.96,128.16,127.91,128.16,20226.0
2017-03-27 12:05:00,128.15,128.29,128.13,128.28,19837.0,128.15,128.29,128.13,128.28,19837.0
2017-03-27 12:10:00,128.27,128.32,128.21,128.24,16831.0,128.27,128.32,128.21,128.24,16831.0
2017-03-27 12:15:00,128.26,128.39,128.26,128.39,24438.0,128.26,128.39,128.26,128.39,24438.0
2017-03-27 12:20:00,128.38,128.38,128.28,128.38,11502.0,128.38,128.38,128.28,128.38,11502.0
2017-03-27 12:25:00,128.37,128.37,128.27,128.34,11334.0,128.37,128.37,128.27,128.34,11334.0
2017-03-27 12:30:00,128.32,128.36,128.22,128.31,11544.0,128.32,128.36,128.22,128.31,11544.0
2017-03-27 12:35:00,128.31,128.36,128.29,128.32,9944.0,128.31,128.36,128.29,128.32,9944.0
2017-03-27 12:40:00,128.32,128.42,128.32,128.38,17671.0,128.32,128.42,128.32,128.38,17671.0
2017-03-27 12:45:00,128.38,128.47,128.35,128.46,19303.0,128.38,128.47,128.35,128.46,19303.0
2017-03-27 12:50:00,128.45,128.71,128.44,128.69,18283.0,128.45,128.71,128.44,128.69,18283.0
2017-03-27 12:55:00,128.69,128.69,128.56,128.62,21238.0,128.69,128.69,128.56,128.62,21238.0
2017-03-27 13:00:00,128.6,128.84,128.57,128.78,25947.0,128.6,128.84,128.57,128.78,25947.0
2017-03-27 13:05:00,128.78,128.83,128.73,128.77,8624.0,128.78,128.83,128.73,128.77,8624.0
2017-03-27 13:10:00,128.78,128.78,128.6,128.61,18102.0,128.78,128.78,128.6,128.61,18102.0
2017-03-27 13:15:00,128.6,128.63,128.52,128.55,8071.0,128.6,128.63,128.52,128.55,8071.0
2017-03-27 13:20:00,128.53,128.54,128.48,128.48,10847.0,128.53,128.54,128.48,128.48,10847.0
2017-03-27 13:25:00,128.48,128.52,128.39,128.46,7492.0,128.48,128.52,128.39,128.46,7492.0
2017-03-27 13:30:00,128.45,128.48,128.4,128.41,8306.0,128.45,128.48,128.4,128.41,8306.0
2017-03-27 13:35:00,128.37,128.41,128.25,128.3,11063.0,128.37,128.41,128.25,128.3,11063.0
2017-03-27 13:40:00,128.3,128.35,128.25,128.28,8411.0,128.3,128.35,128.25,128.28,8411.0
2017-03-27 13:45:00,128.3,128.3,128.18,128.22,10872.0,128.3,128.3,128.18,128.22,10872.0
2017-03-27 13:50:00,128.22,128.32,128.22,128.3,21601.0,128.22,128.32,128.22,128.3,21601.0
2017-03-27 13:55:00,128.29,128.33,128.25,128.25,7525.0,128.29,128.33,128.25,128.25,7525.0
2017-03-27 14:00:00,128.26,128.37,128.25,128.35,15475.0,128.26,128.37,128.25,128.35,15475.0
2017-03-27 14:05:00,128.36,128.48,128.36,128.41,13130.0,128.36,128.48,128.36,128.41,13130.0
2017-03-27 14:10:00,128.42,128.47,128.41,128.41,11634.0,128.42,128.47,128.41,128.41,11634.0
2017-03-27 14:15:00,128.4,128.43,128.3,128.33,12634.0,128.4,128.43,128.3,128.33,12634.0
2017-03-27 14:20:00,128.35,128.36,128.29,128.35,13025.0,128.35,128.36,128.29,128.35,13025.0
2017-03-27 14:25:00,128.34,128.36,128.23,128.35,14936.0,128.34,128.36,128.23,128.35,14936.0
2017-03-27 14:30:00,128.33,128.39,128.28,128.39,10779.0,128.33,128.39,128.28,128.39,10779.0
2017-03-27 14:35:00,128.4,128.4,128.31,128.32,10562.0,128.4,128.4,128.31,128.32,10562.0
2017-03-27 14:40:00,128.31,128.35,128.27,128.32,16688.0,128.31,128.35,128.27,128.32,16688.0
2017-03-27 14:45:00,128.31,128.49,128.29,128.45,15124.0,128.31,128.49,128.29,128.45,15124.0
2017-03-27 14:50:00,128.47,128.54,128.45,128.51,17133.0,128.47,128.54,128.45,128.51,17133.0
2017-03-27 14:55:00,128.52,128.71,128.45,128.65,19893.0,128.52,128.71,128.45,128.65,19893.0
2017-03-27 15:00:00,128.66,128.79,128.63,128.77,23203.0,128.66,128.79,128.63,128.77,23203.0
2017-03-27 15:05:00,128.76,128.76,128.65,128.73,21846.0,128.76,128.76,128.65,128.73,21846.0
2017-03-27 15:10:00,128.72,128.77,128.7,128.72,15816.0,128.72,128.77,128.7,128.72,15816.0
2017-03-27 15:15:00,128.7,128.8,128.69,128.78,28216.0,128.7,128.8,128.69,128.78,28216.0
2017-03-27 15:20:00,128.79,128.79,128.63,128.63,26735.0,128.79,128.79,128.63,128.63,26735.0
2017-03-27 15:25:00,128.64,128.65,128.58,128.58,12217.0,128.64,128.65,128.58,128.58,12217.0
2017-03-27 15:30:00,128.59,128.64,128.52,128.6,13679.0,128.59,128.64,128.52,128.6,13679.0
2017-03-27 15:35:00,128.58,128.62,128.55,128.61,16062.0,128.58,128.62,128.55,128.61,16062.0
2017-03-27 15:40:00,128.62,128.62,128.53,128.54,18504.0,128.62,128.62,128.53,128.54,18504.0
2017-03-27 15:45:00,128.54,128.58,128.5,128.51,27707.0,128.54,128.58,128.5,128.51,27707.0
2017-03-27 15:50:00,128.52,128.52,128.4,128.43,52786.0,128.52,128.52,128.4,128.43,52786.0
2017-03-27 15:55:00,128.43,128.44,128.22,128.26,142807.0,128.43,128.44,128.22,128.26,142807.0
2017-03-28 09:30:00,127.81,128.57,127.81,128.12,45611.0,127.81,128.57,127.81,128.12,45611.0
2017-03-28 09:35:00,128.13,128.57,128.13,128.41,12834.0,128.13,128.57,128.13,128.41,12834.0
2017-03-28 09:40:00,128.39,128.49,128.22,128.45,20211.0,128.39,128.49,128.22,128.45,20211.0
2017-03-28 09:45:00,128.37,128.55,128.16,128.53,27409.0,128.37,128.55,128.16,128.53,27409.0
2017-03-28 09:50:00,128.55,128.59,128.08,128.17,28639.0,128.55,128.59,128.08,128.17,28639.0
2017-03-28 09:55:00,128.15,128.28,128.09,128.18,17239.0,128.15,128.28,128.09,128.18,17239.0
2017-03-28 10:00:00,128.2,128.76,128.15,128.72,50847.0,128.2,128.76,128.15,128.72,50847.0
2017-03-28 10:05:00,128.68,128.68,128.36,128.55,20887.0,128.68,128.68,128.36,128.55,20887.0
2017-03-28 10:10:00,128.53,128.55,128.28,128.28,52239.0,128.53,128.55,128.28,128.28,52239.0
2017-03-28 10:15:00,128.3,128.34,128.16,128.29,13187.0,128.3,128.34,128.16,128.29,13187.0
2017-03-28 10:20:00,128.29,128.31,128.11,128.21,14308.0,128.29,128.31,128.11,128.21,14308.0
2017-03-28 10:25:00,128.2,128.31,128.15,128.31,12692.0,128.2,128.31,128.15,128.31,12692.0
2017-03-28 10:30:00,128.37,128.42,128.11,128.2,21977.0,128.37,128.42,128.11,128.2,21977.0
2017-03-28 10:35:00,128.19,128.27,128.13,128.19,26435.0,128.19,128.27,128.13,128.19,26435.0
2017-03-28 10:40:00,128.18,128.41,128.18,128.34,20301.0,128.18,128.41,128.18,128.34,20301.0
2017-03-28 10:45:00,128.37,128.43,128.27,128.31,27756.0,128.37,128.43,128.27,128.31,27756.0
2017-03-28 10:50:00,128.34,128.47,128.3,128.43,22465.0,128.34,128.47,128.3,128.43,22465.0
2017-03-28 10:55:00,128.43,128.44,128.26,128.35,21845.0,128.43,128.44,128.26,128.35,21845.0
2017-03-28 11:00:00,128.35,128.39,128.31,128.35,17565.0,128.35,128.39,128.31,128.35,17565.0
2017-03-28 11:05:00,128.35,128.48,128.32,128.48,17359.0,128.35,128.48,128.32,128.48,17359.0
2017-03-28 11:10:00,128.43,128.52,128.37,128.37,17747.0,128.43,128.52,128.37,128.37,17747.0
2017-03-28 11:15:00,128.4,128.43,128.32,128.34,24269.0,128.4,128.43,128.32,128.34,24269.0
2017-03-28 11:20:00,128.34,128.38,128.28,128.34,19228.0,128.34,128.38,128.28,128.34,19228.0
2017-03-28 11:25:00,128.31,128.35,128.24,128.29,24620.0,128.31,128.35,128.24,128.29,24620.0
2017-03-28 11:30:00,128.28,128.31,128.21,128.27,17987.0,128.28,128.31,128.21,128.27,17987.0
2017-03-28 11:35:00,128.28,128.28,128.15,128.22,13100.0,128.28,128.28,128.15,128.22,13100.0
2017-03-28 11:40:00,128.24,128.28,128.17,128.21,17618.0,128.24,128.28,128.17,128.21,17618.0
2017-03-28 11:45:00,128.22,128.32,128.16,128.29,55456.0,128.22,128.32,128.16,128.29,55456.0
2017-03-28 11:50:00,128.31,128.42,128.31,128.4,6987.0,128.31,128.42,128.31,128.4,6987.0
2017-03-28 11:55:00,128.39,128.48,128.39,128.43,10856.0,128.39,128.48,128.39,128.43,10856.0
2017-03-28 12:00:00,128.43,128.53,128.43,128.5,10025.0,128.43,128.53,128.43,128.5,10025.0
2017-03-28 12:05:00,128.5,128.58,128.5,128.51,17692.0,128.5,128.58,128.5,128.51,17692.0
2017-03-28 12:10:00,128.52,128.53,128.44,128.52,8072.0,128.52,128.53,128.44,128.52,8072.0
2017-03-28 12:15:00,128.52,128.54,128.41,128.43,8451.0,128.52,128.54,128.41,128.43,8451.0
2017-03-28 12:20:00,128.44,128.47,128.41,128.45,8175.0,128.44,128.47,128.41,128.45,8175.0
2017-03-28 12:25:00,128.43,128.6,128.42,128.52,15255.0,128.43,128.6,128.42,128.52,15255.0
2017-03-28 12:30:00,128.53,128.64,128.53,128.61,7339.0,128.53,128.64,128.53,128.61,7339.0
2017-03-28 12:35:00,128.61,128.73,128.6,128.69,11003.0,128.61,128.73,128.6,128.69,11003.0
2017-03-28 12:40:00,128.66,128.69,128.55,128.57,13490.0,128.66,128.69,128.55,128.57,13490.0
2017-03-28 12:45:00,128.55,128.65,128.53,128.61,10921.0,128.55,128.65,128.53,128.61,10921.0
2017-03-28 12:50:00,128.6,128.7,128.58,128.58,7003.0,128.6,128.7,128.58,128.58,7003.0
2017-03-28 12:55:00,128.6,128.7,128.6,128.62,11170.0,128.6,128.7,128.6,128.62,11170.0
2017-03-28 13:00:00,128.64,128.66,128.52,128.56,8560.0,128.64,128.66,128.52,128.56,8560.0
2017-03-28 13:05:00,128.58,128.66,128.54,128.62,18995.0,128.58,128.66,128.54,128.62,18995.0
2017-03-28 13:10:00,128.64,128.73,128.63,128.68,14495.0,128.64,128.73,128.63,128.68,14495.0
2017-03-28 13:15:00,128.67,128.69,128.61,128.67,8915.0,128.67,128.69,128.61,128.67,8915.0
2017-03-28 13:20:00,128.67,128.68,128.57,128.57,7150.0,128.67,128.68,128.57,128.57,7150.0
2017-03-28 13:25:00,128.58,128.64,128.55,128.58,6769.0,128.58,128.64,128.55,128.58,6769.0
2017-03-28 13:30:00,128.6,128.6,128.51,128.57,8207.0,128.6,128.6,128.51,128.57,8207.0
2017-03-28 13:35:00,128.58,128.61,128.49,128.54,10924.0,128.58,128.61,128.49,128.54,10924.0
2017-03-28 13:40:00,128.55,128.65,128.54,128.62,17458.0,128.55,128.65,128.54,128.62,17458.0
2017-03-28 13:45:00,128.63,128.69,128.58,128.68,9288.0,128.63,128.69,128.58,128.68,9288.0
2017-03-28 13:50:00,128.65,128.8,128.65,128.71,12683.0,128.65,128.8,128.65,128.71,12683.0
2017-03-28 13:55:00,128.72,128.86,128.7,128.86,12355.0,128.72,128.86,128.7,128.86,12355.0
2017-03-28 14:00:00,128.81,128.94,128.81,128.93,16824.0,128.81,128.94,128.81,128.93,16824.0
2017-03-28 14:05:00,128.91,128.99,128.91,128.95,12305.0,128.91,128.99,128.91,128.95,12305.0
2017-03-28 14:10:00,128.97,129.13,128.96,129.12,29809.0,128.97,129.13,128.96,129.12,29809.0
2017-03-28 14:15:00,129.1,129.16,129.09,129.15,17867.0,129.1,129.16,129.09,129.15,17867.0
2017-03-28 14:20:00,129.15,129.26,129.15,129.24,18492.0,129.15,129.26,129.15,129.24,18492.0
2017-03-28 14:25:00,129.24,129.28,129.16,129.17,16300.0,129.24,129.28,129.16,129.17,16300.0
2017-03-28 14:30:00,129.17,129.17,129.09,129.15,11951.0,129.17,129.17,129.09,129.15,11951.0
2017-03-28 14:35:00,129.15,129.2,129.07,129.16,13729.0,129.15,129.2,129.07,129.16,13729.0
2017-03-28 14:40:00,129.16,129.17,129.07,129.14,16634.0,129.16,129.17,129.07,129.14,16634.0
2017-03-28 14:45:00,129.14,129.27,129.14,129.17,19695.0,129.14,129.27,129.14,129.17,19695.0
2017-03-28 14:50:00,129.18,129.18,129.06,129.09,11427.0,129.18,129.18,129.06,129.09,11427.0
2017-03-28 14:55:00,129.1,129.1,128.98,129.0,32115.0,129.1,129.1,128.98,129.0,32115.0
2017-03-28 15:00:00,128.98,129.15,128.96,129.13,26233.0,128.98,129.15,128.96,129.13,26233.0
2017-03-28 15:05:00,129.13,129.14,129.04,129.05,17501.0,129.13,129.14,129.04,129.05,17501.0
2017-03-28 15:10:00,129.03,129.1,128.98,129.09,13584.0,129.03,129.1,128.98,129.09,13584.0
2017-03-28 15:15:00,129.08,129.08,128.93,128.95,17237.0,129.08,129.08,128.93,128.95,17237.0
2017-03-28 15:20:00,128.94,128.97,128.87,128.94,16367.0,128.94,128.97,128.87,128.94,16367.0
2017-03-28 15:25:00,128.94,128.97,128.88,128.92,17653.0,128.94,128.97,128.88,128.92,17653.0
2017-03-28 15:30:00,128.93,128.95,128.89,128.93,19048.0,128.93,128.95,128.89,128.93,19048.0
2017-03-28 15:35:00,128.92,128.92,128.84,128.87,16286.0,128.92,128.92,128.84,128.87,16286.0
2017-03-28 15:40:00,128.87,128.96,128.85,128.87,22124.0,128.87,128.96,128.85,128.87,22124.0
2017-03-28 15:45:00,128.87,128.89,128.82,128.86,38368.0,128.87,128.89,128.82,128.86,38368.0
2017-03-28 15:50:00,128.86,128.86,128.74,128.82,55249.0,128.86,128.86,128.74,128.82,55249.0
2017-03-28 15:55:00,128.82,128.96,128.67,128.69,136612.0,128.82,128.96,128.67,128.69,136612.0
2017-03-29 09:30:00,128.4,128.6,128.2,128.33,44212.0,128.4,128.6,128.2,128.33,44212.0
2017-03-29 09:35:00,128.33,128.48,128.2,128.46,21457.0,128.33,128.48,128.2,128.46,21457.0
2017-03-29 09:40:00,128.52,128.59,128.39,128.41,9082.0,128.52,128.59,128.39,128.41,9082.0
2017-03-29 09:45:00,128.41,128.43,128.3,128.35,14843.0,128.41,128.43,128.3,128.35,14843.0
2017-03-29 09:50:00,128.35,128.43,128.25,128.42,18546.0,128.35,128.43,128.25,128.42,18546.0
2017-03-29 09:55:00,128.47,128.68,128.38,128.68,13543.0,128.47,128.68,128.38,128.68,13543.0
2017-03-29 10:00:00,128.69,128.74,128.49,128.49,13800.0,128.69,128.74,128.49,128.49,13800.0
2017-03-29 10:05:00,128.48,128.61,128.48,128.52,10880.0,128.48,128.61,128.48,128.52,10880.0
2017-03-29 10:10:00,128.56,128.75,128.53,128.71,15159.0,128.56,128.75,128.53,128.71,15159.0
2017-03-29 10:15:00,128.69,128.72,128.63,128.68,12255.0,128.69,128.72,128.63,128.68,12255.0
2017-03-29 10:20:00,128.67,128.68,128.6,128.6,8332.0,128.67,128.68,128.6,128.6,8332.0
2017-03-29 10:25:00,128.59,128.76,128.57,128.76,14699.0,128.59,128.76,128.57,128.76,14699.0
2017-03-29 10:30:00,128.76,128.94,128.75,128.91,27130.0,128.76,128.94,128.75,128.91,27130.0
2017-03-29 10:35:00,128.89,128.94,128.86,128.9,26472.0,128.89,128.94,128.86,128.9,26472.0
2017-03-29 10:40:00,128.91,128.93,128.79,128.86,25567.0,128.91,128.93,128.79,128.86,25567.0
2017-03-29 10:45:00,128.86,128.94,128.85,128.89,22149.0,128.86,128.94,128.85,128.89,22149.0
2017-03-29 10:50:00,128.89,128.92,128.85,128.89,16868.0,128.89,128.92,128.85,128.89,16868.0
2017-03-29 10:55:00,128.87,128.89,128.83,128.88,13134.0,128.87,128.89,128.83,128.88,13134.0
2017-03-29 11:00:00,128.88,128.9,128.69,128.76,17287.0,128.88,128.9,128.69,128.76,17287.0
2017-03-29 11:05:00,128.75,128.83,128.74,128.82,10022.0,128.75,128.83,128.74,128.82,10022.0
2017-03-29 11:10:00,128.82,128.82,128.68,128.69,16303.0,128.82,128.82,128.68,128.69,16303.0
2017-03-29 11:15:00,128.7,128.72,128.62,128.66,18585.0,128.7,128.72,128.62,128.66,18585.0
2017-03-29 11:20:00,128.68,128.71,128.58,128.61,21615.0,128.68,128.71,128.58,128.61,21615.0
2017-03-29 11:25:00,128.62,128.74,128.62,128.74,18285.0,128.62,128.74,128.62,128.74,18285.0
2017-03-29 11:30:00,128.73,128.74,128.64,128.66,13125.0,128.73,128.74,128.64,128.66,13125.0
2017-03-29 11:35:00,128.67,128.72,128.51,128.51,53388.0,128.67,128.72,128.51,128.51,53388.0
2017-03-29 11:40:00,128.52,128.59,128.48,128.58,9530.0,128.52,128.59,128.48,128.58,9530.0
2017-03-29 11:45:00,128.56,128.62,128.5,128.62,15089.0,128.56,128.62,128.5,128.62,15089.0
2017-03-29 11:50:00,128.62,128.67,128.56,128.67,22683.0,128.62,128.67,128.56,128.67,22683.0
2017-03-29 11:55:00,128.67,128.78,128.61,128.78,60229.0,128.67,128.78,128.61,128.78,60229.0
2017-03-29 12:00:00,128.78,128.83,128.7,128.7,11277.0,128.78,128.83,128.7,128.7,11277.0
2017-03-29 12:05:00,128.71,128.85,128.71,128.85,10073.0,128.71,128.85,128.71,128.85,10073.0
2017-03-29 12:10:00,128.85,128.89,128.77,128.81,8110.0,128.85,128.89,128.77,128.81,8110.0
2017-03-29 12:15:00,128.84,129.01,128.84,129.0,16403.0,128.84,129.01,128.84,129.0,16403.0
2017-03-29 12:20:00,129.0,129.02,128.96,128.98,15162.0,129.0,129.02,128.96,128.98,15162.0
2017-03-29 12:25:00,128.97,129.12,128.97,129.11,24666.0,128.97,129.12,128.97,129.11,24666.0
2017-03-29 12:30:00,129.09,129.11,129.03,129.1,10933.0,129.09,129.11,129.03,129.1,10933.0
2017-03-29 12:35:00,129.1,129.15,129.05,129.06,12651.0,129.1,129.15,129.05,129.06,12651.0
2017-03-29 12:40:00,129.05,129.1,129.01,129.1,8794.0,129.05,129.1,129.01,129.1,8794.0
2017-03-29 12:45:00,129.11,129.23,129.1,129.13,23724.0,129.11,129.23,129.1,129.13,23724.0
2017-03-29 12:50:00,129.12,129.22,129.1,129.18,9334.0,129.12,129.22,129.1,129.18,9334.0
2017-03-29 12:55:00,129.17,129.22,129.11,129.19,50748.0,129.17,129.22,129.11,129.19,50748.0
2017-03-29 13:00:00,129.2,129.21,129.1,129.13,15319.0,129.2,129.21,129.1,129.13,15319.0
2017-03-29 13:05:00,129.13,129.16,129.12,129.13,8509.0,129.13,129.16,129.12,129.13,8509.0
2017-03-29 13:10:00,129.13,129.2,129.08,129.19,13900.0,129.13,129.2,129.08,129.19,13900.0
2017-03-29 13:15:00,129.18,129.25,129.17,129.22,12800.0,129.18,129.25,129.17,129.22,12800.0
2017-03-29 13:20:00,129.23,129.25,129.19,129.2,12933.0,129.23,129.25,129.19,129.2,12933.0
2017-03-29 13:25:00,129.2,129.28,129.19,129.28,23449.0,129.2,129.28,129.19,129.28,23449.0
2017-03-29 13:30:00,129.29,129.31,129.19,129.24,27435.0,129.29,129.31,129.19,129.24,27435.0
2017-03-29 13:35:00,129.23,129.32,129.22,129.3,18195.0,129.23,129.32,129.22,129.3,18195.0
2017-03-29 13:40:00,129.31,129.48,129.29,129.47,30415.0,129.31,129.48,129.29,129.47,30415.0
2017-03-29 13:45:00,129.47,129.51,129.44,129.44,35493.0,129.47,129.51,129.44,129.44,35493.0
2017-03-29 13:50:00,129.45,129.46,129.34,129.42,30965.0,129.45,129.46,129.34,129.42,30965.0
2017-03-29 13:55:00,129.43,129.45,129.36,129.4,22820.0,129.43,129.45,129.36,129.4,22820.0
2017-03-29 14:00:00,129.38,129.41,129.3,129.41,16720.0,129.38,129.41,129.3,129.41,16720.0
2017-03-29 14:05:00,129.41,129.42,129.28,129.32,25276.0,129.41,129.42,129.28,129.32,25276.0
2017-03-29 14:10:00,129.32,129.35,129.26,129.29,14368.0,129.32,129.35,129.26,129.29,14368.0
2017-03-29 14:15:00,129.29,129.32,129.25,129.26,8214.0,129.29,129.32,129.25,129.26,8214.0
2017-03-29 14:20:00,129.26,129.33,129.25,129.25,9254.0,129.26,129.33,129.25,129.25,9254.0
2017-03-29 14:25:00,129.24,129.28,129.21,129.26,9285.0,129.24,129.28,129.21,129.26,9285.0
2017-03-29 14:30:00,129.25,129.27,129.18,129.22,15158.0,129.25,129.27,129.18,129.22,15158.0
2017-03-29 14:35:00,129.22,129.27,129.18,129.2,18601.0,129.22,129.27,129.18,129.2,18601.0
2017-03-29 14:40:00,129.21,129.22,129.15,129.18,9340.0,129.21,129.22,129.15,129.18,9340.0
2017-03-29 14:45:00,129.18,129.2,129.09,129.14,11072.0,129.18,129.2,129.09,129.14,11072.0
2017-03-29 14:50:00,129.13,129.13,129.08,129.11,8004.0,129.13,129.13,129.08,129.11,8004.0
2017-03-29 14:55:00,129.11,129.14,129.07,129.11,12015.0,129.11,129.14,129.07,129.11,12015.0
2017-03-29 15:00:00,129.09,129.14,129.07,129.14,40703.0,129.09,129.14,129.07,129.14,40703.0
2017-03-29 15:05:00,129.14,129.26,129.14,129.26,8346.0,129.14,129.26,129.14,129.26,8346.0
2017-03-29 15:10:00,129.26,129.27,129.2,129.22,7086.0,129.26,129.27,129.2,129.22,7086.0
2017-03-29 15:15:00,129.23,129.33,129.23,129.28,11888.0,129.23,129.33,129.23,129.28,11888.0
2017-03-29 15:20:00,129.29,129.41,129.29,129.35,13760.0,129.29,129.41,129.29,129.35,13760.0
2017-03-29 15:25:00,129.35,129.45,129.34,129.45,17564.0,129.35,129.45,129.34,129.45,17564.0
2017-03-29 15:30:00,129.46,129.5,129.43,129.47,13826.0,129.46,129.5,129.43,129.47,13826.0
2017-03-29 15:35:00,129.48,129.53,129.45,129.49,24405.0,129.48,129.53,129.45,129.49,24405.0
2017-03-29 15:40:00,129.47,129.49,129.39,129.45,18684.0,129.47,129.49,129.39,129.45,18684.0
2017-03-29 15:45:00,129.46,129.5,129.45,129.47,25870.0,129.46,129.5,129.45,129.47,25870.0
2017-03-29 15:50:00,129.45,129.54,129.45,129.53,65193.0,129.45,129.54,129.45,129.53,65193.0
2017-03-29 15:55:00,129.51,129.63,129.48,129.59,165333.0,129.51,129.63,129.48,129.59,165333.0
2017-03-30 09:30:00,129.55,129.77,129.3,129.5,36195.0,129.55,129.77,129.3,129.5,36195.0
2017-03-30 09:35:00,129.55,129.95,129.5,129.72,22715.0,129.55,129.95,129.5,129.72,22715.0
2017-03-30 09:40:00,129.72,129.95,129.61,129.9,8156.0,129.72,129.95,129.61,129.9,8156.0
2017-03-30 09:45:00,129.82,130.0,129.78,129.99,34456.0,129.82,130.0,129.78,129.99,34456.0
2017-03-30 09:50:00,129.99,130.0,129.93,129.99,53594.0,129.99,130.0,129.93,129.99,53594.0
2017-03-30 09:55:00,129.97,130.15,129.97,130.11,47959.0,129.97,130.15,129.97,130.11,47959.0
2017-03-30 10:00:00,130.06,130.25,129.98,130.18,17478.0,130.06,130.25,129.98,130.18,17478.0
2017-03-30 10:05:00,130.21,130.21,130.16,130.19,12794.0,130.21,130.21,130.16,130.19,12794.0
2017-03-30 10:10:00,130.19,130.22,130.15,130.21,18509.0,130.19,130.22,130.15,130.21,18509.0
2017-03-30 10:15:00,130.2,130.21,130.1,130.15,16406.0,130.2,130.21,130.1,130.15,16406.0
2017-03-30 10:20:00,130.15,130.18,130.1,130.14,16388.0,130.15,130.18,130.1,130.14,16388.0
2017-03-30 10:25:00,130.14,130.17,130.06,130.09,16488.0,130.14,130.17,130.06,130.09,16488.0
2017-03-30 10:30:00,130.09,130.2,130.07,130.17,15307.0,130.09,130.2,130.07,130.17,15307.0
2017-03-30 10:35:00,130.17,130.25,130.12,130.15,16930.0,130.17,130.25,130.12,130.15,16930.0
2017-03-30 10:40:00,130.16,130.25,130.13,130.16,14743.0,130.16,130.25,130.13,130.16,14743.0
2017-03-30 10:45:00,130.16,130.18,130.02,130.14,20874.0,130.16,130.18,130.02,130.14,20874.0
2017-03-30 10:50:00,130.13,130.22,130.1,130.21,22160.0,130.13,130.22,130.1,130.21,22160.0
2017-03-30 10:55:00,130.23,130.25,130.15,130.21,20508.0,130.23,130.25,130.15,130.21,20508.0
2017-03-30 11:00:00,130.21,130.24,130.15,130.2,15357.0,130.21,130.24,130.15,130.2,15357.0
2017-03-30 11:05:00,130.19,130.24,130.19,130.21,23736.0,130.19,130.24,130.19,130.21,23736.0
2017-03-30 11:10:00,130.2,130.2,130.1,130.14,31087.0,130.2,130.2,130.1,130.14,31087.0
2017-03-30 11:15:00,130.13,130.27,130.11,130.25,27003.0,130.13,130.27,130.11,130.25,27003.0
2017-03-30 11:20:00,130.26,130.27,130.19,130.24,23705.0,130.26,130.27,130.19,130.24,23705.0
2017-03-30 11:25:00,130.23,130.28,130.16,130.17,20547.0,130.23,130.28,130.16,130.17,20547.0
2017-03-30 11:30:00,130.18,130.28,130.15,130.15,31057.0,130.18,130.28,130.15,130.15,31057.0
2017-03-30 11:35:00,130.14,130.17,129.94,130.0,30625.0,130.14,130.17,129.94,130.0,30625.0
2017-03-30 11:40:00,130.0,130.02,129.79,129.83,21802.0,130.0,130.02,129.79,129.83,21802.0
2017-03-30 11:45:00,129.84,129.87,129.71,129.73,30163.0,129.84,129.87,129.71,129.73,30163.0
2017-03-30 11:50:00,129.74,129.78,129.61,129.69,23354.0,129.74,129.78,129.61,129.69,23354.0
2017-03-30 11:55:00,129.7,130.04,129.66,129.97,106431.0,129.7,130.04,129.66,129.97,106431.0
2017-03-30 12:00:00,129.97,130.02,129.93,129.94,23748.0,129.97,130.02,129.93,129.94,23748.0
2017-03-30 12:05:00,129.96,130.09,129.95,130.05,12336.0,129.96,130.09,129.95,130.05,12336.0
2017-03-30 12:10:00,130.08,130.08,129.89,129.89,8296.0,130.08,130.08,129.89,129.89,8296.0
2017-03-30 12:15:00,129.91,130.02,129.9,130.01,9042.0,129.91,130.02,129.9,130.01,9042.0
2017-03-30 12:20:00,130.0,130.02,129.88,129.91,12474.0,130.0,130.02,129.88,129.91,12474.0
2017-03-30 12:25:00,129.9,129.97,129.89,129.92,24124.0,129.9,129.97,129.89,129.92,24124.0
2017-03-30 12:30:00,129.91,129.92,129.86,129.87,25352.0,129.91,129.92,129.86,129.87,25352.0
2017-03-30 12:35:00,129.88,129.9,129.57,129.59,33109.0,129.88,129.9,129.57,129.59,33109.0
2017-03-30 12:40:00,129.6,129.61,129.5,129.6,16758.0,129.6,129.61,129.5,129.6,16758.0
2017-03-30 12:45:00,129.58,129.63,129.53,129.57,17818.0,129.58,129.63,129.53,129.57,17818.0
2017-03-30 12:50:00,129.59,129.61,129.53,129.56,12414.0,129.59,129.61,129.53,129.56,12414.0
2017-03-30 12:55:00,129.55,129.55,129.43,129.43,18732.0,129.55,129.55,129.43,129.43,18732.0
2017-03-30 13:00:00,129.45,129.57,129.45,129.51,15436.0,129.45,129.57,129.45,129.51,15436.0
2017-03-30 13:05:00,129.51,129.63,129.51,129.61,12970.0,129.51,129.63,129.51,129.61,12970.0
2017-03-30 13:10:00,129.61,129.67,129.6,129.62,17131.0,129.61,129.67,129.6,129.62,17131.0
2017-03-30 13:15:00,129.62,129.62,129.38,129.38,15004.0,129.62,129.62,129.38,129.38,15004.0
2017-03-30 13:20:00,129.4,129.65,129.39,129.61,19531.0,129.4,129.65,129.39,129.61,19531.0
2017-03-30 13:25:00,129.61,129.61,129.54,129.54,5760.0,129.61,129.61,129.54,129.54,5760.0
2017-03-30 13:30:00,129.56,129.6,129.54,129.58,13058.0,129.56,129.6,129.54,129.58,13058.0
2017-03-30 13:35:00,129.6,129.65,129.54,129.65,8903.0,129.6,129.65,129.54,129.65,8903.0
2017-03-30 13:40:00,129.66,129.68,129.58,129.6,17351.0,129.66,129.68,129.58,129.6,17351.0
2017-03-30 13:45:00,129.6,129.62,129.55,129.59,16405.0,129.6,129.62,129.55,129.59,16405.0
2017-03-30 13:50:00,129.58,129.59,129.5,129.56,10704.0,129.58,129.59,129.5,129.56,10704.0
2017-03-30 13:55:00,129.56,129.56,129.48,129.5,10736.0,129.56,129.56,129.48,129.5,10736.0
2017-03-30 14:00:00,129.51,129.58,129.5,129.55,13700.0,129.51,129.58,129.5,129.55,13700.0
2017-03-30 14:05:00,129.52,129.57,129.51,129.56,10950.0,129.52,129.57,129.51,129.56,10950.0
2017-03-30 14:10:00,129.56,129.7,129.56,129.69,5394.0,129.56,129.7,129.56,129.69,5394.0
2017-03-30 14:15:00,129.68,129.83,129.66,129.78,32469.0,129.68,129.83,129.66,129.78,32469.0
2017-03-30 14:20:00,129.78,129.8,129.7,129.73,15430.0,129.78,129.8,129.7,129.73,15430.0
2017-03-30 14:25:00,129.72,129.79,129.72,129.78,11987.0,129.72,129.79,129.72,129.78,11987.0
2017-03-30 14:30:00,129.77,129.77,129.7,129.76,13512.0,129.77,129.77,129.7,129.76,13512.0
2017-03-30 14:35:00,129.75,129.78,129.71,129.76,11649.0,129.75,129.78,129.71,129.76,11649.0
2017-03-30 14:40:00,129.74,129.76,129.62,129.65,21914.0,129.74,129.76,129.62,129.65,21914.0
2017-03-30 14:45:00,129.66,129.66,129.61,129.66,11631.0,129.66,129.66,129.61,129.66,11631.0
2017-03-30 14:50:00,129.65,129.67,129.54,129.54,14709.0,129.65,129.67,129.54,129.54,14709.0
2017-03-30 14:55:00,129.53,129.58,129.51,129.58,12537.0,129.53,129.58,129.51,129.58,12537.0
2017-03-30 15:00:00,129.58,129.69,129.58,129.65,12017.0,129.58,129.69,129.58,129.65,12017.0
2017-03-30 15:05:00,129.67,129.68,129.57,129.58,20607.0,129.67,129.68,129.57,129.58,20607.0
2017-03-30 15:10:00,129.57,129.58,129.51,129.57,12421.0,129.57,129.58,129.51,129.57,12421.0
2017-03-30 15:15:00,129.56,129.71,129.56,129.68,18264.0,129.56,129.71,129.56,129.68,18264.0
2017-03-30 15:20:00,129.68,129.74,129.63,129.67,19259.0,129.68,129.74,129.63,129.67,19259.0
2017-03-30 15:25:00,129.65,129.7,129.65,129.65,11162.0,129.65,129.7,129.65,129.65,11162.0
2017-03-30 15:30:00,129.65,129.7,129.64,129.69,21040.0,129.65,129.7,129.64,129.69,21040.0
2017-03-30 15:35:00,129.69,129.69,129.65,129.66,23431.0,129.69,129.69,129.65,129.66,23431.0
2017-03-30 15:40:00,129.65,129.67,129.62,129.65,22318.0,129.65,129.67,129.62,129.65,22318.0
2017-03-30 15:45:00,129.66,129.68,129.61,129.62,24370.0,129.66,129.68,129.61,129.62,24370.0
2017-03-30 15:50:00,129.62,129.62,129.53,129.56,63876.0,129.62,129.62,129.53,129.56,63876.0
2017-03-30 15:55:00,129.57,129.66,129.56,129.61,66468.0,129.57,129.66,129.56,129.61,66468.0
2017-03-31 09:30:00,129.57,129.75,129.4,129.67,56216.0,129.57,129.75,129.4,129.67,56216.0
2017-03-31 09:35:00,129.75,129.76,129.41,129.64,13608.0,129.75,129.76,129.41,129.64,13608.0
2017-03-31 09:40:00,129.59,129.69,129.54,129.58,8428.0,129.59,129.69,129.54,129.58,8428.0
2017-03-31 09:45:00,129.6,129.7,129.52,129.6,10250.0,129.6,129.7,129.52,129.6,10250.0
2017-03-31 09:50:00,129.62,129.77,129.54,129.73,11330.0,129.62,129.77,129.54,129.73,11330.0
2017-03-31 09:55:00,129.73,130.02,129.72,129.78,20178.0,129.73,130.02,129.72,129.78,20178.0
2017-03-31 10:00:00,129.8,129.93,129.79,129.91,9250.0,129.8,129.93,129.79,129.91,9250.0
2017-03-31 10:05:00,129.91,129.98,129.8,129.86,8600.0,129.91,129.98,129.8,129.86,8600.0
2017-03-31 10:10:00,129.83,129.98,129.83,129.94,11489.0,129.83,129.98,129.83,129.94,11489.0
2017-03-31 10:15:00,129.94,130.07,129.93,130.07,15536.0,129.94,130.07,129.93,130.07,15536.0
2017-03-31 10:20:00,130.03,130.15,130.01,130.12,13804.0,130.03,130.15,130.01,130.12,13804.0
2017-03-31 10:25:00,130.09,130.12,129.93,130.03,15284.0,130.09,130.12,129.93,130.03,15284.0
2017-03-31 10:30:00,130.05,130.11,130.03,130.1,12697.0,130.05,130.11,130.03,130.1,12697.0
2017-03-31 10:35:00,130.11,130.2,130.09,130.18,20536.0,130.11,130.2,130.09,130.18,20536.0
2017-03-31 10:40:00,130.16,130.25,130.09,130.21,26851.0,130.16,130.25,130.09,130.21,26851.0
2017-03-31 10:45:00,130.2,130.3,130.19,130.24,17430.0,130.2,130.3,130.19,130.24,17430.0
2017-03-31 10:50:00,130.25,130.34,130.19,130.3,17356.0,130.25,130.34,130.19,130.3,17356.0
2017-03-31 10:55:00,130.29,130.39,130.25,130.31,25445.0,130.29,130.39,130.25,130.31,25445.0
2017-03-31 11:00:00,130.3,130.38,130.27,130.35,16818.0,130.3,130.38,130.27,130.35,16818.0
2017-03-31 11:05:00,130.36,130.45,130.31,130.45,25082.0,130.36,130.45,130.31,130.45,25082.0
2017-03-31 11:10:00,130.46,130.49,130.39,130.46,20283.0,130.46,130.49,130.39,130.46,20283.0
2017-03-31 11:15:00,130.48,130.62,130.46,130.62,26468.0,130.48,130.62,130.46,130.62,26468.0
2017-03-31 11:20:00,130.6,130.69,130.55,130.56,24320.0,130.6,130.69,130.55,130.56,24320.0
2017-03-31 11:25:00,130.56,130.64,130.47,130.52,24855.0,130.56,130.64,130.47,130.52,24855.0
2017-03-31 11:30:00,130.53,130.62,130.45,130.6,14654.0,130.53,130.62,130.45,130.6,14654.0
2017-03-31 11:35:00,130.6,130.62,130.46,130.46,20048.0,130.6,130.62,130.46,130.46,20048.0
2017-03-31 11:40:00,130.48,130.53,130.47,130.5,21399.0,130.48,130.53,130.47,130.5,21399.0
2017-03-31 11:45:00,130.49,130.5,130.27,130.43,45451.0,130.49,130.5,130.27,130.43,45451.0
2017-03-31 11:50:00,130.42,130.44,130.33,130.39,19175.0,130.42,130.44,130.33,130.39,19175.0
2017-03-31 11:55:00,130.39,130.43,130.33,130.37,22151.0,130.39,130.43,130.33,130.37,22151.0
2017-03-31 12:00:00,130.36,130.45,130.34,130.43,11887.0,130.36,130.45,130.34,130.43,11887.0
2017-03-31 12:05:00,130.43,130.45,130.35,130.36,12712.0,130.43,130.45,130.35,130.36,12712.0
2017-03-31 12:10:00,130.38,130.43,130.33,130.35,14517.0,130.38,130.43,130.33,130.35,14517.0
2017-03-31 12:15:00,130.39,130.42,130.36,130.38,8777.0,130.39,130.42,130.36,130.38,8777.0
2017-03-31 12:20:00,130.4,130.4,130.3,130.31,9049.0,130.4,130.4,130.3,130.31,9049.0
2017-03-31 12:25:00,130.32,130.33,130.26,130.26,7281.0,130.32,130.33,130.26,130.26,7281.0
2017-03-31 12:30:00,130.28,130.29,130.25,130.28,8041.0,130.28,130.29,130.25,130.28,8041.0
2017-03-31 12:35:00,130.29,130.3,130.26,130.28,11514.0,130.29,130.3,130.26,130.28,11514.0
2017-03-31 12:40:00,130.28,130.31,130.28,130.3,7641.0,130.28,130.31,130.28,130.3,7641.0
2017-03-31 12:45:00,130.29,130.35,130.28,130.34,4595.0,130.29,130.35,130.28,130.34,4595.0
2017-03-31 12:50:00,130.34,130.39,130.34,130.35,12554.0,130.34,130.39,130.34,130.35,12554.0
2017-03-31 12:55:00,130.32,130.37,130.3,130.36,6665.0,130.32,130.37,130.3,130.36,6665.0
2017-03-31 13:00:00,130.37,130.39,130.34,130.34,11377.0,130.37,130.39,130.34,130.34,11377.0
2017-03-31 13:05:00,130.34,130.37,130.33,130.34,8149.0,130.34,130.37,130.33,130.34,8149.0
2017-03-31 13:10:00,130.34,130.39,130.34,130.38,5160.0,130.34,130.39,130.34,130.38,5160.0
2017-03-31 13:15:00,130.38,130.39,130.34,130.37,10452.0,130.38,130.39,130.34,130.37,10452.0
2017-03-31 13:20:00,130.37,130.43,130.36,130.39,17977.0,130.37,130.43,130.36,130.39,17977.0
2017-03-31 13:25:00,130.37,130.44,130.37,130.44,4921.0,130.37,130.44,130.37,130.44,4921.0
2017-03-31 13:30:00,130.45,130.5,130.45,130.45,11737.0,130.45,130.5,130.45,130.45,11737.0
2017-03-31 13:35:00,130.45,130.48,130.45,130.45,4830.0,130.45,130.48,130.45,130.45,4830.0
2017-03-31 13:40:00,130.47,130.52,130.45,130.5,23982.0,130.47,130.52,130.45,130.5,23982.0
2017-03-31 13:45:00,130.5,130.59,130.5,130.55,12232.0,130.5,130.59,130.5,130.55,12232.0
2017-03-31 13:50:00,130.53,130.53,130.41,130.5,8530.0,130.53,130.53,130.41,130.5,8530.0
2017-03-31 13:55:00,130.52,130.53,130.32,130.35,9640.0,130.52,130.53,130.32,130.35,9640.0
2017-03-31 14:00:00,130.32,130.4,130.28,130.28,32861.0,130.32,130.4,130.28,130.28,32861.0
2017-03-31 14:05:00,130.28,130.37,130.28,130.36,5700.0,130.28,130.37,130.28,130.36,5700.0
2017-03-31 14:10:00,130.36,130.36,130.19,130.26,19791.0,130.36,130.36,130.19,130.26,19791.0
2017-03-31 14:15:00,130.27,130.32,130.23,130.32,12742.0,130.27,130.32,130.23,130.32,12742.0
2017-03-31 14:20:00,130.32,130.35,130.27,130.35,12650.0,130.32,130.35,130.27,130.35,12650.0
2017-03-31 14:25:00,130.35,130.41,130.34,130.39,15493.0,130.35,130.41,130.34,130.39,15493.0
2017-03-31 14:30:00,130.39,130.41,130.36,130.41,8482.0,130.39,130.41,130.36,130.41,8482.0
2017-03-31 14:35:00,130.41,130.5,130.4,130.46,13761.0,130.41,130.5,130.4,130.46,13761.0
2017-03-31 14:40:00,130.51,130.55,130.48,130.52,10852.0,130.51,130.55,130.48,130.52,10852.0
2017-03-31 14:45:00,130.51,130.53,130.46,130.47,11668.0,130.51,130.53,130.46,130.47,11668.0
2017-03-31 14:50:00,130.45,130.45,130.37,130.38,9950.0,130.45,130.45,130.37,130.38,9950.0
2017-03-31 14:55:00,130.37,130.41,130.35,130.37,8043.0,130.37,130.41,130.35,130.37,8043.0
2017-03-31 15:00:00,130.36,130.46,130.36,130.44,9199.0,130.36,130.46,130.36,130.44,9199.0
2017-03-31 15:05:00,130.45,130.46,130.41,130.45,9285.0,130.45,130.46,130.41,130.45,9285.0
2017-03-31 15:10:00,130.45,130.46,130.41,130.43,12838.0,130.45,130.46,130.41,130.43,12838.0
2017-03-31 15:15:00,130.43,130.45,130.4,130.4,14720.0,130.43,130.45,130.4,130.4,14720.0
2017-03-31 15:20:00,130.4,130.44,130.4,130.43,13686.0,130.4,130.44,130.4,130.43,13686.0
2017-03-31 15:25:00,130.44,130.45,130.42,130.42,19228.0,130.44,130.45,130.42,130.42,19228.0
2017-03-31 15:30:00,130.42,130.58,130.42,130.53,44504.0,130.42,130.58,130.42,130.53,44504.0
2017-03-31 15:35:00,130.54,130.58,130.46,130.49,23380.0,130.54,130.58,130.46,130.49,23380.0
2017-03-31 15:40:00,130.5,130.51,130.39,130.43,39143.0,130.5,130.51,130.39,130.43,39143.0
2017-03-31 15:45:00,130.42,130.45,130.33,130.35,36433.0,130.42,130.45,130.33,130.35,36433.0
2017-03-31 15:50:00,130.34,130.34,130.25,130.29,40589.0,130.34,130.34,130.25,130.29,40589.0
2017-03-31 15:55:00,130.29,130.34,130.09,130.14,116960.0,130.29,130.34,130.09,130.14,116960.0
2017-04-03 09:30:00,129.59,130.49,129.58,130.07,85176.0,129.59,130.49,129.58,130.07,85176.0
2017-04-03 09:35:00,130.14,130.23,130.08,130.14,32002.0,130.14,130.23,130.08,130.14,32002.0
2017-04-03 09:40:00,130.2,130.75,130.18,130.64,43180.0,130.2,130.75,130.18,130.64,43180.0
2017-04-03 09:45:00,130.68,130.72,130.26,130.27,37458.0,130.68,130.72,130.26,130.27,37458.0
2017-04-03 09:50:00,130.29,130.51,130.28,130.28,32629.0,130.29,130.51,130.28,130.28,32629.0
2017-04-03 09:55:00,130.29,130.33,130.13,130.28,42105.0,130.29,130.33,130.13,130.28,42105.0
2017-04-03 10:00:00,130.32,130.73,130.28,130.54,73168.0,130.32,130.73,130.28,130.54,73168.0
2017-04-03 10:05:00,130.54,130.54,130.21,130.24,33336.0,130.54,130.54,130.21,130.24,33336.0
2017-04-03 10:10:00,130.23,130.3,130.15,130.17,43262.0,130.23,130.3,130.15,130.17,43262.0
2017-04-03 10:15:00,130.18,130.45,130.16,130.36,32482.0,130.18,130.45,130.16,130.36,32482.0
2017-04-03 10:20:00,130.38,130.38,130.1,130.14,19670.0,130.38,130.38,130.1,130.14,19670.0
2017-04-03 10:25:00,130.15,130.24,130.04,130.08,36221.0,130.15,130.24,130.04,130.08,36221.0
2017-04-03 10:30:00,130.07,130.22,130.0,130.1,40481.0,130.07,130.22,130.0,130.1,40481.0
2017-04-03 10:35:00,130.09,130.18,130.06,130.15,29411.0,130.09,130.18,130.06,130.15,29411.0
2017-04-03 10:40:00,130.15,130.17,130.03,130.05,28510.0,130.15,130.17,130.03,130.05,28510.0
2017-04-03 10:45:00,130.05,130.14,129.92,129.93,41316.0,130.05,130.14,129.92,129.93,41316.0
2017-04-03 10:50:00,129.9,129.92,129.68,129.69,21213.0,129.9,129.92,129.68,129.69,21213.0
2017-04-03 10:55:00,129.67,129.83,129.57,129.61,21200.0,129.67,129.83,129.57,129.61,21200.0
2017-04-03 11:00:00,129.61,129.81,129.59,129.79,43214.0,129.61,129.81,129.59,129.79,43214.0
2017-04-03 11:05:00,129.79,129.79,129.3,129.3,40322.0,129.79,129.79,129.3,129.3,40322.0
2017-04-03 11:10:00,129.33,129.38,129.2,129.35,31044.0,129.33,129.38,129.2,129.35,31044.0
2017-04-03 11:15:00,129.35,129.51,129.32,129.39,33953.0,129.35,129.51,129.32,129.39,33953.0
2017-04-03 11:20:00,129.4,129.52,129.31,129.51,26148.0,129.4,129.52,129.31,129.51,26148.0
2017-04-03 11:25:00,129.51,129.51,129.31,129.41,19271.0,129.51,129.51,129.31,129.41,19271.0
2017-04-03 11:30:00,129.44,129.61,129.43,129.47,25442.0,129.44,129.61,129.43,129.47,25442.0
2017-04-03 11:35:00,129.44,129.64,129.41,129.61,21136.0,129.44,129.64,129.41,129.61,21136.0
2017-04-03 11:40:00,129.62,129.86,129.59,129.8,35162.0,129.62,129.86,129.59,129.8,35162.0
2017-04-03 11:45:00,129.78,129.8,129.53,129.53,24055.0,129.78,129.8,129.53,129.53,24055.0
2017-04-03 11:50:00,129.54,129.61,129.41,129.45,26425.0,129.54,129.61,129.41,129.45,26425.0
2017-04-03 11:55:00,129.46,129.54,129.38,129.4,21897.0,129.46,129.54,129.38,129.4,21897.0
2017-04-03 12:00:00,129.36,129.36,128.91,128.95,32837.0,129.36,129.36,128.91,128.95,32837.0
2017-04-03 12:05:00,128.96,129.0,128.88,129.0,16602.0,128.96,129.0,128.88,129.0,16602.0
2017-04-03 12:10:00,128.97,129.29,128.97,129.28,17361.0,128.97,129.29,128.97,129.28,17361.0
2017-04-03 12:15:00,129.28,129.5,129.27,129.35,22278.0,129.28,129.5,129.27,129.35,22278.0
2017-04-03 12:20:00,129.35,129.45,129.29,129.45,7680.0,129.35,129.45,129.29,129.45,7680.0
2017-04-03 12:25:00,129.46,129.48,129.36,129.45,5068.0,129.46,129.48,129.36,129.45,5068.0
2017-04-03 12:30:00,129.42,129.46,129.4,129.4,8430.0,129.42,129.46,129.4,129.4,8430.0
2017-04-03 12:35:00,129.4,129.45,129.34,129.44,9897.0,129.4,129.45,129.34,129.44,9897.0
2017-04-03 12:40:00,129.43,129.54,129.42,129.49,5033.0,129.43,129.54,129.42,129.49,5033.0
2017-04-03 12:45:00,129.49,129.56,129.43,129.53,15560.0,129.49,129.56,129.43,129.53,15560.0
2017-04-03 12:50:00,129.54,129.54,129.44,129.48,12547.0,129.54,129.54,129.44,129.48,12547.0
2017-04-03 12:55:00,129.51,129.63,129.46,129.58,6938.0,129.51,129.63,129.46,129.58,6938.0
2017-04-03 13:00:00,129.58,129.59,129.51,129.53,6301.0,129.58,129.59,129.51,129.53,6301.0
2017-04-03 13:05:00,129.54,129.61,129.44,129.46,8437.0,129.54,129.61,129.44,129.46,8437.0
2017-04-03 13:10:00,129.49,129.6,129.49,129.54,6268.0,129.49,129.6,129.49,129.54,6268.0
2017-04-03 13:15:00,129.55,129.61,129.54,129.57,6297.0,129.55,129.61,129.54,129.57,6297.0
2017-04-03 13:20:00,129.58,129.61,129.47,129.54,12830.0,129.58,129.61,129.47,129.54,12830.0
2017-04-03 13:25:00,129.53,129.55,129.49,129.55,2600.0,129.53,129.55,129.49,129.55,2600.0
2017-04-03 13:30:00,129.53,129.54,129.43,129.46,8893.0,129.53,129.54,129.43,129.46,8893.0
2017-04-03 13:35:00,129.5,129.5,129.42,129.42,8933.0,129.5,129.5,129.42,129.42,8933.0
2017-04-03 13:40:00,129.42,129.46,129.39,129.39,4469.0,129.42,129.46,129.39,129.39,4469.0
2017-04-03 13:45:00,129.4,129.49,129.38,129.45,8752.0,129.4,129.49,129.38,129.45,8752.0
2017-04-03 13:50:00,129.43,129.47,129.41,129.42,4350.0,129.43,129.47,129.41,129.42,4350.0
2017-04-03 13:55:00,129.42,129.45,129.39,129.41,5341.0,129.42,129.45,129.39,129.41,5341.0
2017-04-03 14:00:00,129.43,129.48,129.42,129.44,6350.0,129.43,129.48,129.42,129.44,6350.0
2017-04-03 14:05:00,129.45,129.45,129.38,129.41,7552.0,129.45,129.45,129.38,129.41,7552.0
2017-04-03 14:10:00,129.41,129.43,129.34,129.42,5870.0,129.41,129.43,129.34,129.42,5870.0
2017-04-03 14:15:00,129.44,129.44,129.27,129.32,11730.0,129.44,129.44,129.27,129.32,11730.0
2017-04-03 14:20:00,129.32,129.34,129.28,129.34,5572.0,129.32,129.34,129.28,129.34,5572.0
2017-04-03 14:25:00,129.36,129.53,129.35,129.51,10383.0,129.36,129.53,129.35,129.51,10383.0
2017-04-03 14:30:00,129.48,129.52,129.47,129.5,5418.0,129.48,129.52,129.47,129.5,5418.0
2017-04-03 14:35:00,129.51,129.58,129.51,129.54,7583.0,129.51,129.58,129.51,129.54,7583.0
2017-04-03 14:40:00,129.55,129.72,129.55,129.72,5115.0,129.55,129.72,129.55,129.72,5115.0
2017-04-03 14:45:00,129.7,129.74,129.61,129.65,16986.0,129.7,129.74,129.61,129.65,16986.0
2017-04-03 14:50:00,129.66,129.68,129.64,129.64,6700.0,129.66,129.68,129.64,129.64,6700.0
2017-04-03 14:55:00,129.63,129.66,129.58,129.59,12369.0,129.63,129.66,129.58,129.59,12369.0
2017-04-03 15:00:00,129.59,129.67,129.59,129.64,11867.0,129.59,129.67,129.59,129.64,11867.0
2017-04-03 15:05:00,129.64,129.64,129.57,129.64,7624.0,129.64,129.64,129.57,129.64,7624.0
2017-04-03 15:10:00,129.65,129.83,129.65,129.81,10855.0,129.65,129.83,129.65,129.81,10855.0
2017-04-03 15:15:00,129.78,129.8,129.68,129.68,9955.0,129.78,129.8,129.68,129.68,9955.0
2017-04-03 15:20:00,129.67,129.85,129.67,129.84,10244.0,129.67,129.85,129.67,129.84,10244.0
2017-04-03 15:25:00,129.84,129.85,129.77,129.82,5538.0,129.84,129.85,129.77,129.82,5538.0
2017-04-03 15:30:00,129.81,129.83,129.74,129.76,15181.0,129.81,129.83,129.74,129.76,15181.0
2017-04-03 15:35:00,129.77,129.8,129.73,129.75,16686.0,129.77,129.8,129.73,129.75,16686.0
2017-04-03 15:40:00,129.76,129.8,129.68,129.73,15160.0,129.76,129.8,129.68,129.73,15160.0
2017-04-03 15:45:00,129.71,129.74,129.68,129.69,14878.0,129.71,129.74,129.68,129.69,14878.0
2017-04-03 15:50:00,129.68,129.68,129.55,129.59,34026.0,129.68,129.68,129.55,129.59,34026.0
2017-04-03 15:55:00,129.6,129.67,129.58,129.58,90255.0,129.6,129.67,129.58,129.58,90255.0
2017-04-04 09:30:00,129.47,129.95,129.02,129.93,41959.0,129.47,129.95,129.02,129.93,41959.0
2017-04-04 09:35:00,129.85,130.3,129.84,130.27,70246.0,129.85,130.3,129.84,130.27,70246.0
2017-04-04 09:40:00,130.3,130.36,130.17,130.3,9787.0,130.3,130.36,130.17,130.3,9787.0
2017-04-04 09:45:00,130.31,130.38,130.14,130.14,10032.0,130.31,130.38,130.14,130.14,10032.0
2017-04-04 09:50:00,130.16,130.17,130.01,130.06,9691.0,130.16,130.17,130.01,130.06,9691.0
2017-04-04 09:55:00,130.01,130.13,129.91,130.12,20039.0,130.01,130.13,129.91,130.12,20039.0
2017-04-04 10:00:00,130.06,130.25,130.02,130.11,33513.0,130.06,130.25,130.02,130.11,33513.0
2017-04-04 10:05:00,130.11,130.12,129.72,129.76,27877.0,130.11,130.12,129.72,129.76,27877.0
2017-04-04 10:10:00,129.77,129.77,129.58,129.67,25897.0,129.77,129.77,129.58,129.67,25897.0
2017-04-04 10:15:00,129.67,129.76,129.61,129.67,18428.0,129.67,129.76,129.61,129.67,18428.0
2017-04-04 10:20:00,129.68,129.77,129.63,129.66,14130.0,129.68,129.77,129.63,129.66,14130.0
2017-04-04 10:25:00,129.65,129.76,129.64,129.68,6400.0,129.65,129.76,129.64,129.68,6400.0
2017-04-04 10:30:00,129.7,129.83,129.68,129.7,19562.0,129.7,129.83,129.68,129.7,19562.0
2017-04-04 10:35:00,129.66,129.72,129.53,129.55,13031.0,129.66,129.72,129.53,129.55,13031.0
2017-04-04 10:40:00,129.55,129.59,129.37,129.37,28921.0,129.55,129.59,129.37,129.37,28921.0
2017-04-04 10:45:00,129.37,129.57,129.37,129.49,12498.0,129.37,129.57,129.37,129.49,12498.0
2017-04-04 10:50:00,129.53,129.56,129.42,129.45,16188.0,129.53,129.56,129.42,129.45,16188.0
2017-04-04 10:55:00,129.46,129.6,129.4,129.56,19832.0,129.46,129.6,129.4,129.56,19832.0
2017-04-04 11:00:00,129.56,129.64,129.51,129.62,14314.0,129.56,129.64,129.51,129.62,14314.0
2017-04-04 11:05:00,129.62,129.74,129.57,129.74,12345.0,129.62,129.74,129.57,129.74,12345.0
2017-04-04 11:10:00,129.74,129.74,129.6,129.62,14387.0,129.74,129.74,129.6,129.62,14387.0
2017-04-04 11:15:00,129.62,129.66,129.58,129.63,27719.0,129.62,129.66,129.58,129.63,27719.0
2017-04-04 11:20:00,129.62,129.67,129.59,129.63,12548.0,129.62,129.67,129.59,129.63,12548.0
2017-04-04 11:25:00,129.64,129.7,129.58,129.6,10023.0,129.64,129.7,129.58,129.6,10023.0
2017-04-04 11:30:00,129.59,129.61,129.52,129.56,13279.0,129.59,129.61,129.52,129.56,13279.0
2017-04-04 11:35:00,129.57,129.59,129.5,129.5,11535.0,129.57,129.59,129.5,129.5,11535.0
2017-04-04 11:40:00,129.52,129.57,129.48,129.5,9927.0,129.52,129.57,129.48,129.5,9927.0
2017-04-04 11:45:00,129.51,129.58,129.51,129.56,10032.0,129.51,129.58,129.51,129.56,10032.0
2017-04-04 11:50:00,129.55,129.57,129.5,129.53,8145.0,129.55,129.57,129.5,129.53,8145.0
2017-04-04 11:55:00,129.53,129.55,129.44,129.44,12320.0,129.53,129.55,129.44,129.44,12320.0
2017-04-04 12:00:00,129.43,129.43,129.35,129.4,6802.0,129.43,129.43,129.35,129.4,6802.0
2017-04-04 12:05:00,129.39,129.43,129.35,129.4,6115.0,129.39,129.43,129.35,129.4,6115.0
2017-04-04 12:10:00,129.4,129.48,129.39,129.47,6621.0,129.4,129.48,129.39,129.47,6621.0
2017-04-04 12:15:00,129.48,129.57,129.47,129.55,29689.0,129.48,129.57,129.47,129.55,29689.0
2017-04-04 12:20:00,129.55,129.56,129.4,129.42,21622.0,129.55,129.56,129.4,129.42,21622.0
2017-04-04 12:25:00,129.41,129.51,129.41,129.5,24516.0,129.41,129.51,129.41,129.5,24516.0
2017-04-04 12:30:00,129.5,129.52,129.48,129.5,29775.0,129.5,129.52,129.48,129.5,29775.0
2017-04-04 12:35:00,129.5,129.59,129.5,129.57,15377.0,129.5,129.59,129.5,129.57,15377.0
2017-04-04 12:40:00,129.57,129.59,129.53,129.55,6511.0,129.57,129.59,129.53,129.55,6511.0
2017-04-04 12:45:00,129.56,129.58,129.47,129.47,7038.0,129.56,129.58,129.47,129.47,7038.0
2017-04-04 12:50:00,129.49,129.53,129.43,129.47,5530.0,129.49,129.53,129.43,129.47,5530.0
2017-04-04 12:55:00,129.47,129.49,129.42,129.47,9287.0,129.47,129.49,129.42,129.47,9287.0
2017-04-04 13:00:00,129.45,129.46,129.4,129.45,9324.0,129.45,129.46,129.4,129.45,9324.0
2017-04-04 13:05:00,129.46,129.47,129.41,129.47,8008.0,129.46,129.47,129.41,129.47,8008.0
2017-04-04 13:10:00,129.49,129.59,129.49,129.59,9154.0,129.49,129.59,129.49,129.59,9154.0
2017-04-04 13:15:00,129.61,129.8,129.61,129.78,24084.0,129.61,129.8,129.61,129.78,24084.0
2017-04-04 13:20:00,129.77,129.8,129.7,129.7,14620.0,129.77,129.8,129.7,129.7,14620.0
2017-04-04 13:25:00,129.72,129.81,129.71,129.78,29637.0,129.72,129.81,129.71,129.78,29637.0
2017-04-04 13:30:00,129.78,129.9,129.75,129.9,37255.0,129.78,129.9,129.75,129.9,37255.0
2017-04-04 13:35:00,129.91,130.01,129.9,129.95,26088.0,129.91,130.01,129.9,129.95,26088.0
2017-04-04 13:40:00,129.93,129.99,129.93,129.98,5889.0,129.93,129.99,129.93,129.98,5889.0
2017-04-04 13:45:00,129.97,129.97,129.93,129.94,5882.0,129.97,129.97,129.93,129.94,5882.0
2017-04-04 13:50:00,129.94,129.95,129.9,129.9,8908.0,129.94,129.95,129.9,129.9,8908.0
2017-04-04 13:55:00,129.91,129.94,129.88,129.94,9915.0,129.91,129.94,129.88,129.94,9915.0
2017-04-04 14:00:00,129.94,130.06,129.93,130.04,20086.0,129.94,130.06,129.93,130.04,20086.0
2017-04-04 14:05:00,130.04,130.1,130.03,130.04,11444.0,130.04,130.1,130.03,130.04,11444.0
2017-04-04 14:10:00,130.03,130.06,130.0,130.02,8163.0,130.03,130.06,130.0,130.02,8163.0
2017-04-04 14:15:00,130.02,130.07,130.02,130.04,18765.0,130.02,130.07,130.02,130.04,18765.0
2017-04-04 14:20:00,130.04,130.09,130.02,130.05,10190.0,130.04,130.09,130.02,130.05,10190.0
2017-04-04 14:25:00,130.05,130.08,130.03,130.07,17313.0,130.05,130.08,130.03,130.07,17313.0
2017-04-04 14:30:00,130.08,130.13,130.03,130.12,15957.0,130.08,130.13,130.03,130.12,15957.0
2017-04-04 14:35:00,130.13,130.13,130.0,130.03,90717.0,130.13,130.13,130.0,130.03,90717.0
2017-04-04 14:40:00,130.04,130.1,129.98,130.09,16417.0,130.04,130.1,129.98,130.09,16417.0
2017-04-04 14:45:00,130.08,130.09,130.0,130.01,7513.0,130.08,130.09,130.0,130.01,7513.0
2017-04-04 14:50:00,130.0,130.02,129.98,130.0,13535.0,130.0,130.02,129.98,130.0,13535.0
2017-04-04 14:55:00,130.0,130.01,129.98,130.0,17765.0,130.0,130.01,129.98,130.0,17765.0
2017-04-04 15:00:00,130.0,130.02,129.98,130.01,17033.0,130.0,130.02,129.98,130.01,17033.0
2017-04-04 15:05:00,130.01,130.02,129.99,130.02,18946.0,130.01,130.02,129.99,130.02,18946.0
2017-04-04 15:10:00,130.01,130.06,130.0,130.03,14465.0,130.01,130.06,130.0,130.03,14465.0
2017-04-04 15:15:00,130.03,130.04,129.98,129.98,20293.0,130.03,130.04,129.98,129.98,20293.0
2017-04-04 15:20:00,129.97,129.98,129.85,129.94,14387.0,129.97,129.98,129.85,129.94,14387.0
2017-04-04 15:25:00,129.92,129.95,129.87,129.87,13800.0,129.92,129.95,129.87,129.87,13800.0
2017-04-04 15:30:00,129.88,129.96,129.88,129.92,18577.0,129.88,129.96,129.88,129.92,18577.0
2017-04-04 15:35:00,129.93,129.95,129.88,129.91,16385.0,129.93,129.95,129.88,129.91,16385.0
2017-04-04 15:40:00,129.91,129.97,129.88,129.95,21020.0,129.91,129.97,129.88,129.95,21020.0
2017-04-04 15:45:00,129.94,130.0,129.93,129.96,24111.0,129.94,130.0,129.93,129.96,24111.0
2017-04-04 15:50:00,129.97,130.01,129.95,130.0,35449.0,129.97,130.01,129.95,130.0,35449.0
2017-04-04 15:55:00,130.0,130.08,130.0,130.03,73633.0,130.0,130.08,130.0,130.03,73633.0
2017-04-05 09:30:00,130.58,130.6,130.12,130.35,62041.0,130.58,130.6,130.12,130.35,62041.0
2017-04-05 09:35:00,130.36,130.38,129.97,130.0,14741.0,130.36,130.38,129.97,130.0,14741.0
2017-04-05 09:40:00,130.02,130.6,129.98,130.54,33121.0,130.02,130.6,129.98,130.54,33121.0
2017-04-05 09:45:00,130.58,130.66,130.48,130.57,25479.0,130.58,130.66,130.48,130.57,25479.0
2017-04-05 09:50:00,130.6,130.63,130.16,130.24,20725.0,130.6,130.63,130.16,130.24,20725.0
2017-04-05 09:55:00,130.26,130.37,130.26,130.31,15538.0,130.26,130.37,130.26,130.31,15538.0
2017-04-05 10:00:00,130.23,130.44,130.22,130.3,35205.0,130.23,130.44,130.22,130.3,35205.0
2017-04-05 10:05:00,130.33,130.36,130.19,130.25,25866.0,130.33,130.36,130.19,130.25,25866.0
2017-04-05 10:10:00,130.29,130.29,130.08,130.14,17372.0,130.29,130.29,130.08,130.14,17372.0
2017-04-05 10:15:00,130.15,130.27,130.15,130.25,16712.0,130.15,130.27,130.15,130.25,16712.0
2017-04-05 10:20:00,130.25,130.38,130.12,130.12,24435.0,130.25,130.38,130.12,130.12,24435.0
2017-04-05 10:25:00,130.14,130.33,130.12,130.3,20539.0,130.14,130.33,130.12,130.3,20539.0
2017-04-05 10:30:00,130.29,130.43,130.29,130.34,15005.0,130.29,130.43,130.29,130.34,15005.0
2017-04-05 10:35:00,130.34,130.52,130.33,130.51,19659.0,130.34,130.52,130.33,130.51,19659.0
2017-04-05 10:40:00,130.52,130.78,130.52,130.75,23167.0,130.52,130.78,130.52,130.75,23167.0
2017-04-05 10:45:00,130.74,130.97,130.68,130.82,50481.0,130.74,130.97,130.68,130.82,50481.0
2017-04-05 10:50:00,130.83,130.85,130.76,130.83,18051.0,130.83,130.85,130.76,130.83,18051.0
2017-04-05 10:55:00,130.83,130.94,130.74,130.88,51134.0,130.83,130.94,130.74,130.88,51134.0
2017-04-05 11:00:00,130.9,131.07,130.89,131.01,39363.0,130.9,131.07,130.89,131.01,39363.0
2017-04-05 11:05:00,131.01,131.17,130.97,130.99,49259.0,131.01,131.17,130.97,130.99,49259.0
2017-04-05 11:10:00,130.98,131.07,130.97,131.01,24214.0,130.98,131.07,130.97,131.01,24214.0
2017-04-05 11:15:00,131.01,131.07,130.99,131.06,23167.0,131.01,131.07,130.99,131.06,23167.0
2017-04-05 11:20:00,131.06,131.14,130.96,131.0,31793.0,131.06,131.14,130.96,131.0,31793.0
2017-04-05 11:25:00,131.01,131.07,130.88,130.88,21764.0,131.01,131.07,130.88,130.88,21764.0
2017-04-05 11:30:00,130.88,130.89,130.77,130.84,44345.0,130.88,130.89,130.77,130.84,44345.0
2017-04-05 11:35:00,130.84,130.9,130.73,130.9,11531.0,130.84,130.9,130.73,130.9,11531.0
2017-04-05 11:40:00,130.89,131.01,130.88,131.0,17390.0,130.89,131.01,130.88,131.0,17390.0
2017-04-05 11:45:00,131.0,131.03,130.93,130.96,9080.0,131.0,131.03,130.93,130.96,9080.0
2017-04-05 11:50:00,130.99,130.99,130.88,130.96,7485.0,130.99,130.99,130.88,130.96,7485.0
2017-04-05 11:55:00,130.96,131.0,130.86,130.88,9072.0,130.96,131.0,130.86,130.88,9072.0
2017-04-05 12:00:00,130.88,130.93,130.82,130.92,13793.0,130.88,130.93,130.82,130.92,13793.0
2017-04-05 12:05:00,130.92,130.95,130.89,130.92,8984.0,130.92,130.95,130.89,130.92,8984.0
2017-04-05 12:10:00,130.92,130.95,130.9,130.91,4600.0,130.92,130.95,130.9,130.91,4600.0
2017-04-05 12:15:00,130.92,130.99,130.91,130.99,10182.0,130.92,130.99,130.91,130.99,10182.0
2017-04-05 12:20:00,131.01,131.11,131.01,131.09,12652.0,131.01,131.11,131.01,131.09,12652.0
2017-04-05 12:25:00,131.1,131.12,131.03,131.03,14262.0,131.1,131.12,131.03,131.03,14262.0
2017-04-05 12:30:00,131.03,131.04,130.97,131.0,7350.0,131.03,131.04,130.97,131.0,7350.0
2017-04-05 12:35:00,131.02,131.07,130.99,131.04,12641.0,131.02,131.07,130.99,131.04,12641.0
2017-04-05 12:40:00,131.03,131.05,131.02,131.04,6797.0,131.03,131.05,131.02,131.04,6797.0
2017-04-05 12:45:00,131.05,131.08,131.01,131.06,20521.0,131.05,131.08,131.01,131.06,20521.0
2017-04-05 12:50:00,131.07,131.17,131.07,131.12,21576.0,131.07,131.17,131.07,131.12,21576.0
2017-04-05 12:55:00,131.13,131.15,131.04,131.09,11048.0,131.13,131.15,131.04,131.09,11048.0
2017-04-05 13:00:00,131.1,131.18,131.09,131.15,13929.0,131.1,131.18,131.09,131.15,13929.0
2017-04-05 13:05:00,131.17,131.2,131.12,131.17,27079.0,131.17,131.2,131.12,131.17,27079.0
2017-04-05 13:10:00,131.17,131.21,131.12,131.16,23268.0,131.17,131.21,131.12,131.16,23268.0
2017-04-05 13:15:00,131.17,131.25,131.16,131.2,15392.0,131.17,131.25,131.16,131.2,15392.0
2017-04-05 13:20:00,131.19,131.23,131.15,131.16,15392.0,131.19,131.23,131.15,131.16,15392.0
2017-04-05 13:25:00,131.17,131.24,131.16,131.17,9349.0,131.17,131.24,131.16,131.17,9349.0
2017-04-05 13:30:00,131.16,131.2,131.11,131.18,21900.0,131.16,131.2,131.11,131.18,21900.0
2017-04-05 13:35:00,131.18,131.2,131.14,131.17,18457.0,131.18,131.2,131.14,131.17,18457.0
2017-04-05 13:40:00,131.18,131.2,131.07,131.08,12181.0,131.18,131.2,131.07,131.08,12181.0
2017-04-05 13:45:00,131.08,131.16,131.08,131.16,10477.0,131.08,131.16,131.08,131.16,10477.0
2017-04-05 13:50:00,131.17,131.28,131.16,131.23,46479.0,131.17,131.28,131.16,131.23,46479.0
2017-04-05 13:55:00,131.22,131.29,131.18,131.23,13853.0,131.22,131.29,131.18,131.23,13853.0
2017-04-05 14:00:00,131.23,131.23,130.98,131.18,39015.0,131.23,131.23,130.98,131.18,39015.0
2017-04-05 14:05:00,131.17,131.33,131.16,131.27,15321.0,131.17,131.33,131.16,131.27,15321.0
2017-04-05 14:10:00,131.27,131.3,131.11,131.15,27988.0,131.27,131.3,131.11,131.15,27988.0
2017-04-05 14:15:00,131.14,131.24,131.14,131.17,17964.0,131.14,131.24,131.14,131.17,17964.0
2017-04-05 14:20:00,131.16,131.18,131.01,131.03,13600.0,131.16,131.18,131.01,131.03,13600.0
2017-04-05 14:25:00,131.01,131.19,131.01,131.09,22828.0,131.01,131.19,131.01,131.09,22828.0
2017-04-05 14:30:00,131.08,131.13,130.96,131.0,11359.0,131.08,131.13,130.96,131.0,11359.0
2017-04-05 14:35:00,130.99,131.0,130.79,130.8,25876.0,130.99,131.0,130.79,130.8,25876.0
2017-04-05 14:40:00,130.78,130.97,130.77,130.93,32535.0,130.78,130.97,130.77,130.93,32535.0
2017-04-05 14:45:00,130.92,130.92,130.74,130.77,32533.0,130.92,130.92,130.74,130.77,32533.0
2017-04-05 14:50:00,130.77,130.8,130.5,130.58,30487.0,130.77,130.8,130.5,130.58,30487.0
2017-04-05 14:55:00,130.61,130.7,130.6,130.61,22656.0,130.61,130.7,130.6,130.61,22656.0
2017-04-05 15:00:00,130.61,130.75,130.54,130.74,21770.0,130.61,130.75,130.54,130.74,21770.0
2017-04-05 15:05:00,130.75,130.81,130.71,130.72,15019.0,130.75,130.81,130.71,130.72,15019.0
2017-04-05 15:10:00,130.72,130.73,130.36,130.36,30275.0,130.72,130.73,130.36,130.36,30275.0
2017-04-05 15:15:00,130.36,130.49,130.3,130.35,32326.0,130.36,130.49,130.3,130.35,32326.0
2017-04-05 15:20:00,130.38,130.39,129.88,129.99,57426.0,130.38,130.39,129.88,129.99,57426.0
2017-04-05 15:25:00,129.96,129.97,129.74,129.95,49119.0,129.96,129.97,129.74,129.95,49119.0
2017-04-05 15:30:00,129.94,129.95,129.37,129.53,50162.0,129.94,129.95,129.37,129.53,50162.0
2017-04-05 15:35:00,129.56,129.95,129.52,129.8,49398.0,129.56,129.95,129.52,129.8,49398.0
2017-04-05 15:40:00,129.82,130.01,129.8,129.96,38706.0,129.82,130.01,129.8,129.96,38706.0
2017-04-05 15:45:00,129.95,129.99,129.62,129.7,55469.0,129.95,129.99,129.62,129.7,55469.0
2017-04-05 15:50:00,129.7,130.15,129.67,130.1,103629.0,129.7,130.15,129.67,130.1,103629.0
2017-04-05 15:55:00,130.11,130.11,129.78,129.86,148894.0,130.11,130.11,129.78,129.86,148894.0
2017-04-06 09:30:00,129.86,129.86,129.16,129.27,68262.0,129.86,129.86,129.16,129.27,68262.0
2017-04-06 09:35:00,129.29,129.81,129.29,129.72,33126.0,129.29,129.81,129.29,129.72,33126.0
2017-04-06 09:40:00,129.77,129.89,129.39,129.39,14326.0,129.77,129.89,129.39,129.39,14326.0
2017-04-06 09:45:00,129.41,129.48,129.19,129.26,28042.0,129.41,129.48,129.19,129.26,28042.0
2017-04-06 09:50:00,129.34,129.79,129.34,129.78,17567.0,129.34,129.79,129.34,129.78,17567.0
2017-04-06 09:55:00,129.79,129.99,129.77,129.96,20278.0,129.79,129.99,129.77,129.96,20278.0
2017-04-06 10:00:00,130.0,130.05,129.69,129.79,14634.0,130.0,130.05,129.69,129.79,14634.0
2017-04-06 10:05:00,129.82,129.95,129.7,129.74,18324.0,129.82,129.95,129.7,129.74,18324.0
2017-04-06 10:10:00,129.76,129.83,129.44,129.54,11014.0,129.76,129.83,129.44,129.54,11014.0
2017-04-06 10:15:00,129.57,129.79,129.49,129.67,12128.0,129.57,129.79,129.49,129.67,12128.0
2017-04-06 10:20:00,129.64,129.85,129.61,129.68,8280.0,129.64,129.85,129.61,129.68,8280.0
2017-04-06 10:25:00,129.68,129.92,129.64,129.91,10703.0,129.68,129.92,129.64,129.91,10703.0
2017-04-06 10:30:00,129.9,130.0,129.84,129.84,15744.0,129.9,130.0,129.84,129.84,15744.0
2017-04-06 10:35:00,129.84,129.9,129.78,129.87,14199.0,129.84,129.9,129.78,129.87,14199.0
2017-04-06 10:40:00,129.86,129.86,129.53,129.8,11540.0,129.86,129.86,129.53,129.8,11540.0
2017-04-06 10:45:00,129.81,129.87,129.71,129.79,31360.0,129.81,129.87,129.71,129.79,31360.0
2017-04-06 10:50:00,129.81,129.91,129.8,129.82,13193.0,129.81,129.91,129.8,129.82,13193.0
2017-04-06 10:55:00,129.84,129.94,129.73,129.77,14611.0,129.84,129.94,129.73,129.77,14611.0
2017-04-06 11:00:00,129.79,129.95,129.79,129.8,10184.0,129.79,129.95,129.79,129.8,10184.0
2017-04-06 11:05:00,129.81,129.9,129.77,129.78,14546.0,129.81,129.9,129.77,129.78,14546.0
2017-04-06 11:10:00,129.8,129.85,129.76,129.78,21633.0,129.8,129.85,129.76,129.78,21633.0
2017-04-06 11:15:00,129.77,129.84,129.72,129.82,13343.0,129.77,129.84,129.72,129.82,13343.0
2017-04-06 11:20:00,129.84,130.0,129.8,129.95,46560.0,129.84,130.0,129.8,129.95,46560.0
2017-04-06 11:25:00,129.97,130.05,129.96,130.05,17457.0,129.97,130.05,129.96,130.05,17457.0
2017-04-06 11:30:00,130.02,130.06,129.9,129.9,10561.0,130.02,130.06,129.9,129.9,10561.0
2017-04-06 11:35:00,129.93,129.99,129.82,129.82,11153.0,129.93,129.99,129.82,129.82,11153.0
2017-04-06 11:40:00,129.83,129.86,129.78,129.78,13742.0,129.83,129.86,129.78,129.78,13742.0
2017-04-06 11:45:00,129.77,129.81,129.72,129.81,13034.0,129.77,129.81,129.72,129.81,13034.0
2017-04-06 11:50:00,129.8,129.82,129.74,129.8,13186.0,129.8,129.82,129.74,129.8,13186.0
2017-04-06 11:55:00,129.82,129.95,129.78,129.93,13064.0,129.82,129.95,129.78,129.93,13064.0
2017-04-06 12:00:00,129.93,130.0,129.9,129.93,14859.0,129.93,130.0,129.9,129.93,14859.0
2017-04-06 12:05:00,129.91,129.98,129.79,129.83,18728.0,129.91,129.98,129.79,129.83,18728.0
2017-04-06 12:10:00,129.83,129.9,129.81,129.85,20139.0,129.83,129.9,129.81,129.85,20139.0
2017-04-06 12:15:00,129.88,129.93,129.83,129.89,12824.0,129.88,129.93,129.83,129.89,12824.0
2017-04-06 12:20:00,129.9,130.0,129.9,130.0,10633.0,129.9,130.0,129.9,130.0,10633.0
2017-04-06 12:25:00,130.0,130.06,129.98,130.04,9151.0,130.0,130.06,129.98,130.04,9151.0
2017-04-06 12:30:00,130.05,130.11,130.04,130.08,10970.0,130.05,130.11,130.04,130.08,10970.0
2017-04-06 12:35:00,130.07,130.08,129.9,129.96,9565.0,130.07,130.08,129.9,129.96,9565.0
2017-04-06 12:40:00,129.97,129.97,129.8,129.89,7136.0,129.97,129.97,129.8,129.89,7136.0
2017-04-06 12:45:00,129.88,129.95,129.87,129.92,6528.0,129.88,129.95,129.87,129.92,6528.0
2017-04-06 12:50:00,129.93,129.95,129.88,129.91,8748.0,129.93,129.95,129.88,129.91,8748.0
2017-04-06 12:55:00,129.91,129.97,129.89,129.89,9631.0,129.91,129.97,129.89,129.89,9631.0
2017-04-06 13:00:00,129.91,129.91,129.79,129.8,11128.0,129.91,129.91,129.79,129.8,11128.0
2017-04-06 13:05:00,129.82,129.95,129.8,129.91,11544.0,129.82,129.95,129.8,129.91,11544.0
2017-04-06 13:10:00,129.92,130.0,129.9,129.99,4949.0,129.92,130.0,129.9,129.99,4949.0
2017-04-06 13:15:00,130.0,130.07,129.97,130.06,22641.0,130.0,130.07,129.97,130.06,22641.0
2017-04-06 13:20:00,130.1,130.11,130.06,130.06,11412.0,130.1,130.11,130.06,130.06,11412.0
2017-04-06 13:25:00,130.07,130.13,130.05,130.07,15454.0,130.07,130.13,130.05,130.07,15454.0
2017-04-06 13:30:00,130.1,130.2,130.1,130.19,11200.0,130.1,130.2,130.1,130.19,11200.0
2017-04-06 13:35:00,130.21,130.22,130.09,130.13,8050.0,130.21,130.22,130.09,130.13,8050.0
2017-04-06 13:40:00,130.13,130.13,130.01,130.01,10828.0,130.13,130.13,130.01,130.01,10828.0
2017-04-06 13:45:00,130.0,130.05,129.99,130.03,5890.0,130.0,130.05,129.99,130.03,5890.0
2017-04-06 13:50:00,130.0,130.08,130.0,130.04,11001.0,130.0,130.08,130.0,130.04,11001.0
2017-04-06 13:55:00,130.04,130.04,129.94,129.94,9439.0,130.04,130.04,129.94,129.94,9439.0
2017-04-06 14:00:00,129.95,130.05,129.95,129.99,11150.0,129.95,130.05,129.95,129.99,11150.0
2017-04-06 14:05:00,130.01,130.07,129.97,130.01,8100.0,130.01,130.07,129.97,130.01,8100.0
2017-04-06 14:10:00,130.01,130.02,129.96,130.02,8022.0,130.01,130.02,129.96,130.02,8022.0
2017-04-06 14:15:00,130.0,130.05,129.97,130.02,10024.0,130.0,130.05,129.97,130.02,10024.0
2017-04-06 14:20:00,130.01,130.04,129.98,130.0,5605.0,130.01,130.04,129.98,130.0,5605.0
2017-04-06 14:25:00,130.01,130.01,129.89,129.94,15635.0,130.01,130.01,129.89,129.94,15635.0
2017-04-06 14:30:00,129.91,129.96,129.89,129.96,8400.0,129.91,129.96,129.89,129.96,8400.0
2017-04-06 14:35:00,129.95,130.01,129.92,130.0,14645.0,129.95,130.01,129.92,130.0,14645.0
2017-04-06 14:40:00,130.0,130.1,129.96,130.07,28019.0,130.0,130.1,129.96,130.07,28019.0
2017-04-06 14:45:00,130.08,130.1,129.76,129.79,15684.0,130.08,130.1,129.76,129.79,15684.0
2017-04-06 14:50:00,129.79,129.88,129.7,129.77,20662.0,129.79,129.88,129.7,129.77,20662.0
2017-04-06 14:55:00,129.79,129.83,129.68,129.72,10768.0,129.79,129.83,129.68,129.72,10768.0
2017-04-06 15:00:00,129.73,129.89,129.73,129.86,15183.0,129.73,129.89,129.73,129.86,15183.0
2017-04-06 15:05:00,129.87,129.99,129.86,129.96,13099.0,129.87,129.99,129.86,129.96,13099.0
2017-04-06 15:10:00,129.98,130.05,129.96,130.01,14083.0,129.98,130.05,129.96,130.01,14083.0
2017-04-06 15:15:00,130.01,130.06,129.97,130.05,12544.0,130.01,130.06,129.97,130.05,12544.0
2017-04-06 15:20:00,130.04,130.04,129.93,129.96,12093.0,130.04,130.04,129.93,129.96,12093.0
2017-04-06 15:25:00,129.95,130.09,129.95,130.02,16071.0,129.95,130.09,129.95,130.02,16071.0
2017-04-06 15:30:00,130.01,130.01,129.89,129.93,15562.0,130.01,130.01,129.89,129.93,15562.0
2017-04-06 15:35:00,129.93,130.16,129.93,130.15,31247.0,129.93,130.16,129.93,130.15,31247.0
2017-04-06 15:40:00,130.13,130.19,130.1,130.11,31220.0,130.13,130.19,130.1,130.11,31220.0
2017-04-06 15:45:00,130.09,130.11,129.96,130.05,39821.0,130.09,130.11,129.96,130.05,39821.0
2017-04-06 15:50:00,130.04,130.04,129.97,130.0,50385.0,130.04,130.04,129.97,130.0,50385.0
2017-04-06 15:55:00,130.0,130.18,129.99,130.15,107402.0,130.0,130.18,129.99,130.15,107402.0
2017-04-07 09:30:00,130.15,130.4,129.81,130.31,31651.0,130.15,130.4,129.81,130.31,31651.0
2017-04-07 09:35:00,130.25,130.67,130.25,130.57,10533.0,130.25,130.67,130.25,130.57,10533.0
2017-04-07 09:40:00,130.54,130.63,130.36,130.41,5132.0,130.54,130.63,130.36,130.41,5132.0
2017-04-07 09:45:00,130.42,130.5,130.15,130.23,7148.0,130.42,130.5,130.15,130.23,7148.0
2017-04-07 09:50:00,130.25,130.27,129.95,129.95,7954.0,130.25,130.27,129.95,129.95,7954.0
2017-04-07 09:55:00,129.98,130.05,129.7,129.86,8243.0,129.98,130.05,129.7,129.86,8243.0
2017-04-07 10:00:00,129.78,129.93,129.69,129.74,12914.0,129.78,129.93,129.69,129.74,12914.0
2017-04-07 10:05:00,129.74,129.94,129.66,129.91,61027.0,129.74,129.94,129.66,129.91,61027.0
2017-04-07 10:10:00,129.93,130.03,129.87,129.98,7116.0,129.93,130.03,129.87,129.98,7116.0
2017-04-07 10:15:00,130.0,130.05,129.67,129.84,75670.0,130.0,130.05,129.67,129.84,75670.0
2017-04-07 10:20:00,129.89,129.95,129.71,129.75,10640.0,129.89,129.95,129.71,129.75,10640.0
2017-04-07 10:25:00,129.76,129.84,129.56,129.57,62540.0,129.76,129.84,129.56,129.57,62540.0
2017-04-07 10:30:00,129.57,129.74,129.52,129.68,49294.0,129.57,129.74,129.52,129.68,49294.0
2017-04-07 10:35:00,129.72,130.13,129.71,130.1,20797.0,129.72,130.13,129.71,130.1,20797.0
2017-04-07 10:40:00,130.1,130.13,129.93,129.98,33278.0,130.1,130.13,129.93,129.98,33278.0
2017-04-07 10:45:00,129.98,130.09,129.97,130.04,17556.0,129.98,130.09,129.97,130.04,17556.0
2017-04-07 10:50:00,130.06,130.06,129.93,129.98,18712.0,130.06,130.06,129.93,129.98,18712.0
2017-04-07 10:55:00,129.99,129.99,129.81,129.87,58354.0,129.99,129.99,129.81,129.87,58354.0
2017-04-07 11:00:00,129.89,129.99,129.84,129.92,19258.0,129.89,129.99,129.84,129.92,19258.0
2017-04-07 11:05:00,129.94,130.0,129.8,129.83,41756.0,129.94,130.0,129.8,129.83,41756.0
2017-04-07 11:10:00,129.81,129.92,129.8,129.9,17783.0,129.81,129.92,129.8,129.9,17783.0
2017-04-07 11:15:00,129.92,129.92,129.6,129.71,27335.0,129.92,129.92,129.6,129.71,27335.0
2017-04-07 11:20:00,129.75,129.91,129.73,129.91,7305.0,129.75,129.91,129.73,129.91,7305.0
2017-04-07 11:25:00,129.95,130.0,129.91,129.95,10005.0,129.95,130.0,129.91,129.95,10005.0
2017-04-07 11:30:00,129.96,129.97,129.84,129.88,17292.0,129.96,129.97,129.84,129.88,17292.0
2017-04-07 11:35:00,129.92,129.98,129.85,129.9,11369.0,129.92,129.98,129.85,129.9,11369.0
2017-04-07 11:40:00,129.9,129.9,129.75,129.88,14153.0,129.9,129.9,129.75,129.88,14153.0
2017-04-07 11:45:00,129.9,129.95,129.8,129.82,36238.0,129.9,129.95,129.8,129.82,36238.0
2017-04-07 11:50:00,129.81,129.87,129.76,129.78,23692.0,129.81,129.87,129.76,129.78,23692.0
2017-04-07 11:55:00,129.8,129.87,129.76,129.84,14754.0,129.8,129.87,129.76,129.84,14754.0
2017-04-07 12:00:00,129.84,130.0,129.84,129.95,19313.0,129.84,130.0,129.84,129.95,19313.0
2017-04-07 12:05:00,129.93,130.13,129.93,130.13,20288.0,129.93,130.13,129.93,130.13,20288.0
2017-04-07 12:10:00,130.13,130.17,130.07,130.13,6895.0,130.13,130.17,130.07,130.13,6895.0
2017-04-07 12:15:00,130.1,130.15,130.09,130.13,8841.0,130.1,130.15,130.09,130.13,8841.0
2017-04-07 12:20:00,130.13,130.16,130.1,130.12,8586.0,130.13,130.16,130.1,130.12,8586.0
2017-04-07 12:25:00,130.12,130.19,130.11,130.13,6984.0,130.12,130.19,130.11,130.13,6984.0
2017-04-07 12:30:00,130.1,130.22,130.08,130.19,15450.0,130.1,130.22,130.08,130.19,15450.0
2017-04-07 12:35:00,130.2,130.24,130.15,130.21,9809.0,130.2,130.24,130.15,130.21,9809.0
2017-04-07 12:40:00,130.21,130.27,130.19,130.21,10829.0,130.21,130.27,130.19,130.21,10829.0
2017-04-07 12:45:00,130.21,130.23,130.13,130.21,7359.0,130.21,130.23,130.13,130.21,7359.0
2017-04-07 12:50:00,130.21,130.25,130.17,130.19,6300.0,130.21,130.25,130.17,130.19,6300.0
2017-04-07 12:55:00,130.17,130.26,130.17,130.24,7809.0,130.17,130.26,130.17,130.24,7809.0
2017-04-07 13:00:00,130.24,130.24,130.1,130.1,8035.0,130.24,130.24,130.1,130.1,8035.0
2017-04-07 13:05:00,130.1,130.14,130.06,130.06,7756.0,130.1,130.14,130.06,130.06,7756.0
2017-04-07 13:10:00,130.06,130.1,130.01,130.01,49711.0,130.06,130.1,130.01,130.01,49711.0
2017-04-07 13:15:00,130.02,130.09,129.99,130.06,11286.0,130.02,130.09,129.99,130.06,11286.0
2017-04-07 13:20:00,130.04,130.09,130.03,130.06,11335.0,130.04,130.09,130.03,130.06,11335.0
2017-04-07 13:25:00,130.06,130.24,130.04,130.19,27218.0,130.06,130.24,130.04,130.19,27218.0
2017-04-07 13:30:00,130.18,130.29,130.15,130.23,37049.0,130.18,130.29,130.15,130.23,37049.0
2017-04-07 13:35:00,130.2,130.21,130.08,130.1,31038.0,130.2,130.21,130.08,130.1,31038.0
2017-04-07 13:40:00,130.09,130.16,130.01,130.12,25782.0,130.09,130.16,130.01,130.12,25782.0
2017-04-07 13:45:00,130.13,130.18,130.07,130.12,15815.0,130.13,130.18,130.07,130.12,15815.0
2017-04-07 13:50:00,130.1,130.17,130.1,130.15,14273.0,130.1,130.17,130.1,130.15,14273.0
2017-04-07 13:55:00,130.15,130.25,130.12,130.16,31850.0,130.15,130.25,130.12,130.16,31850.0
2017-04-07 14:00:00,130.16,130.24,130.14,130.16,33024.0,130.16,130.24,130.14,130.16,33024.0
2017-04-07 14:05:00,130.17,130.19,130.1,130.1,20255.0,130.17,130.19,130.1,130.1,20255.0
2017-04-07 14:10:00,130.12,130.16,130.11,130.14,12340.0,130.12,130.16,130.11,130.14,12340.0
2017-04-07 14:15:00,130.15,130.17,130.12,130.16,15607.0,130.15,130.17,130.12,130.16,15607.0
2017-04-07 14:20:00,130.16,130.19,130.13,130.16,24142.0,130.16,130.19,130.13,130.16,24142.0
2017-04-07 14:25:00,130.15,130.15,130.09,130.1,14180.0,130.15,130.15,130.09,130.1,14180.0
2017-04-07 14:30:00,130.1,130.18,130.08,130.16,19031.0,130.1,130.18,130.08,130.16,19031.0
2017-04-07 14:35:00,130.18,130.19,130.07,130.14,24336.0,130.18,130.19,130.07,130.14,24336.0
2017-04-07 14:40:00,130.13,130.15,130.04,130.1,15515.0,130.13,130.15,130.04,130.1,15515.0
2017-04-07 14:45:00,130.1,130.19,130.1,130.17,21290.0,130.1,130.19,130.1,130.17,21290.0
2017-04-07 14:50:00,130.16,130.17,130.07,130.16,16655.0,130.16,130.17,130.07,130.16,16655.0
2017-04-07 14:55:00,130.16,130.16,130.07,130.09,16432.0,130.16,130.16,130.07,130.09,16432.0
2017-04-07 15:00:00,130.09,130.17,130.09,130.15,24697.0,130.09,130.17,130.09,130.15,24697.0
2017-04-07 15:05:00,130.15,130.15,130.08,130.13,30831.0,130.15,130.15,130.08,130.13,30831.0
2017-04-07 15:10:00,130.14,130.21,130.13,130.18,22260.0,130.14,130.21,130.13,130.18,22260.0
2017-04-07 15:15:00,130.18,130.28,130.17,130.27,16630.0,130.18,130.28,130.17,130.27,16630.0
2017-04-07 15:20:00,130.26,130.31,130.26,130.27,19798.0,130.26,130.31,130.26,130.27,19798.0
2017-04-07 15:25:00,130.27,130.28,130.19,130.23,15024.0,130.27,130.28,130.19,130.23,15024.0
2017-04-07 15:30:00,130.22,130.24,130.1,130.14,18946.0,130.22,130.24,130.1,130.14,18946.0
2017-04-07 15:35:00,130.14,130.22,130.11,130.22,15361.0,130.14,130.22,130.11,130.22,15361.0
2017-04-07 15:40:00,130.22,130.28,130.22,130.22,19118.0,130.22,130.28,130.22,130.22,19118.0
2017-04-07 15:45:00,130.22,130.23,130.14,130.14,19866.0,130.22,130.23,130.14,130.14,19866.0
2017-04-07 15:50:00,130.15,130.29,130.14,130.24,50676.0,130.15,130.29,130.14,130.24,50676.0
2017-04-07 15:55:00,130.23,130.32,130.15,130.22,100492.0,130.23,130.32,130.15,130.22,100492.0
2017-04-10 09:30:00,130.32,130.36,129.78,129.86,42809.0,130.32,130.36,129.78,129.86,42809.0
2017-04-10 09:35:00,129.9,130.07,129.83,129.87,16009.0,129.9,130.07,129.83,129.87,16009.0
2017-04-10 09:40:00,129.85,130.1,129.85,129.9,13890.0,129.85,130.1,129.85,129.9,13890.0
2017-04-10 09:45:00,129.92,129.98,129.83,129.85,21786.0,129.92,129.98,129.83,129.85,21786.0
2017-04-10 09:50:00,129.85,129.86,129.69,129.77,22844.0,129.85,129.86,129.69,129.77,22844.0
2017-04-10 09:55:00,129.78,129.81,129.66,129.79,13010.0,129.78,129.81,129.66,129.79,13010.0
2017-04-10 10:00:00,129.81,129.82,129.65,129.66,18776.0,129.81,129.82,129.65,129.66,18776.0
2017-04-10 10:05:00,129.66,129.74,129.61,129.63,31714.0,129.66,129.74,129.61,129.63,31714.0
2017-04-10 10:10:00,129.63,129.64,129.56,129.58,22265.0,129.63,129.64,129.56,129.58,22265.0
2017-04-10 10:15:00,129.57,129.6,129.47,129.54,39770.0,129.57,129.6,129.47,129.54,39770.0
2017-04-10 10:20:00,129.54,129.77,129.52,129.77,12230.0,129.54,129.77,129.52,129.77,12230.0
2017-04-10 10:25:00,129.79,129.95,129.78,129.91,14636.0,129.79,129.95,129.78,129.91,14636.0
2017-04-10 10:30:00,129.92,130.38,129.92,130.27,37882.0,129.92,130.38,129.92,130.27,37882.0
2017-04-10 10:35:00,130.29,130.35,130.16,130.25,20980.0,130.29,130.35,130.16,130.25,20980.0
2017-04-10 10:40:00,130.25,130.25,130.13,130.18,29456.0,130.25,130.25,130.13,130.18,29456.0
2017-04-10 10:45:00,130.19,130.33,130.15,130.25,27382.0,130.19,130.33,130.15,130.25,27382.0
2017-04-10 10:50:00,130.25,130.27,130.19,130.24,25700.0,130.25,130.27,130.19,130.24,25700.0
2017-04-10 10:55:00,130.25,130.25,129.99,130.02,18998.0,130.25,130.25,129.99,130.02,18998.0
2017-04-10 11:00:00,130.0,130.05,129.93,130.05,29734.0,130.0,130.05,129.93,130.05,29734.0
2017-04-10 11:05:00,130.02,130.03,129.87,129.91,29356.0,130.02,130.03,129.87,129.91,29356.0
2017-04-10 11:10:00,129.92,129.96,129.87,129.96,13758.0,129.92,129.96,129.87,129.96,13758.0
2017-04-10 11:15:00,129.97,130.04,129.97,130.02,8600.0,129.97,130.04,129.97,130.02,8600.0
2017-04-10 11:20:00,130.03,130.07,129.99,130.06,23060.0,130.03,130.07,129.99,130.06,23060.0
2017-04-10 11:25:00,130.08,130.13,130.02,130.08,12299.0,130.08,130.13,130.02,130.08,12299.0
2017-04-10 11:30:00,130.08,130.1,129.88,129.89,14768.0,130.08,130.1,129.88,129.89,14768.0
2017-04-10 11:35:00,129.88,129.93,129.81,129.81,7987.0,129.88,129.93,129.81,129.81,7987.0
2017-04-10 11:40:00,129.78,129.83,129.65,129.69,31600.0,129.78,129.83,129.65,129.69,31600.0
2017-04-10 11:45:00,129.67,129.79,129.66,129.79,12848.0,129.67,129.79,129.66,129.79,12848.0
2017-04-10 11:50:00,129.8,129.8,129.74,129.78,10574.0,129.8,129.8,129.74,129.78,10574.0
2017-04-10 11:55:00,129.78,129.79,129.75,129.76,7868.0,129.78,129.79,129.75,129.76,7868.0
2017-04-10 12:00:00,129.75,129.9,129.75,129.84,21545.0,129.75,129.9,129.75,129.84,21545.0
2017-04-10 12:05:00,129.86,129.86,129.76,129.77,8939.0,129.86,129.86,129.76,129.77,8939.0
2017-04-10 12:10:00,129.78,129.79,129.49,129.53,15818.0,129.78,129.79,129.49,129.53,15818.0
2017-04-10 12:15:00,129.55,129.63,129.55,129.57,11284.0,129.55,129.63,129.55,129.57,11284.0
2017-04-10 12:20:00,129.56,129.67,129.55,129.6,11484.0,129.56,129.67,129.55,129.6,11484.0
2017-04-10 12:25:00,129.59,129.67,129.56,129.62,26610.0,129.59,129.67,129.56,129.62,26610.0
2017-04-10 12:30:00,129.6,129.76,129.59,129.76,27327.0,129.6,129.76,129.59,129.76,27327.0
2017-04-10 12:35:00,129.74,129.75,129.7,129.72,6874.0,129.74,129.75,129.7,129.72,6874.0
2017-04-10 12:40:00,129.73,129.79,129.72,129.74,8105.0,129.73,129.79,129.72,129.74,8105.0
2017-04-10 12:45:00,129.73,129.84,129.7,129.82,20578.0,129.73,129.84,129.7,129.82,20578.0
2017-04-10 12:50:00,129.83,130.13,129.8,130.11,34091.0,129.83,130.13,129.8,130.11,34091.0
2017-04-10 12:55:00,130.11,130.17,130.09,130.09,19747.0,130.11,130.17,130.09,130.09,19747.0
2017-04-10 13:00:00,130.09,130.11,130.03,130.07,19055.0,130.09,130.11,130.03,130.07,19055.0
2017-04-10 13:05:00,130.07,130.22,130.07,130.22,8522.0,130.07,130.22,130.07,130.22,8522.0
2017-04-10 13:10:00,130.19,130.22,130.17,130.17,8995.0,130.19,130.22,130.17,130.17,8995.0
2017-04-10 13:15:00,130.18,130.2,130.13,130.15,8701.0,130.18,130.2,130.13,130.15,8701.0
2017-04-10 13:20:00,130.16,130.21,130.16,130.21,10385.0,130.16,130.21,130.16,130.21,10385.0
2017-04-10 13:25:00,130.21,130.22,130.03,130.08,49408.0,130.21,130.22,130.03,130.08,49408.0
2017-04-10 13:30:00,130.1,130.12,130.04,130.06,7957.0,130.1,130.12,130.04,130.06,7957.0
2017-04-10 13:35:00,130.07,130.16,130.07,130.1,21400.0,130.07,130.16,130.07,130.1,21400.0
2017-04-10 13:40:00,130.1,130.14,130.08,130.12,6454.0,130.1,130.14,130.08,130.12,6454.0
2017-04-10 13:45:00,130.12,130.12,130.07,130.08,10629.0,130.12,130.12,130.07,130.08,10629.0
2017-04-10 13:50:00,130.08,130.09,130.01,130.04,10154.0,130.08,130.09,130.01,130.04,10154.0
2017-04-10 13:55:00,130.06,130.11,130.05,130.1,7216.0,130.06,130.11,130.05,130.1,7216.0
2017-04-10 14:00:00,130.1,130.1,129.85,129.85,11243.0,130.1,130.1,129.85,129.85,11243.0
2017-04-10 14:05:00,129.84,129.99,129.83,129.97,18299.0,129.84,129.99,129.83,129.97,18299.0
2017-04-10 14:10:00,129.97,130.07,129.94,130.0,21315.0,129.97,130.07,129.94,130.0,21315.0
2017-04-10 14:15:00,130.03,130.05,129.98,129.99,6931.0,130.03,130.05,129.98,129.99,6931.0
2017-04-10 14:20:00,130.02,130.04,129.97,130.01,9285.0,130.02,130.04,129.97,130.01,9285.0
2017-04-10 14:25:00,130.01,130.03,129.88,129.89,6700.0,130.01,130.03,129.88,129.89,6700.0
2017-04-10 14:30:00,129.87,129.98,129.87,129.93,10100.0,129.87,129.98,129.87,129.93,10100.0
2017-04-10 14:35:00,129.93,129.96,129.86,129.9,8750.0,129.93,129.96,129.86,129.9,8750.0
2017-04-10 14:40:00,129.88,130.01,129.86,129.97,10672.0,129.88,130.01,129.86,129.97,10672.0
2017-04-10 14:45:00,129.99,130.11,129.97,130.08,14500.0,129.99,130.11,129.97,130.08,14500.0
2017-04-10 14:50:00,130.06,130.11,130.02,130.07,12984.0,130.06,130.11,130.02,130.07,12984.0
2017-04-10 14:55:00,130.06,130.11,130.01,130.05,12725.0,130.06,130.11,130.01,130.05,12725.0
2017-04-10 15:00:00,130.05,130.1,130.04,130.09,15663.0,130.05,130.1,130.04,130.09,15663.0
2017-04-10 15:05:00,130.08,130.17,130.06,130.09,21448.0,130.08,130.17,130.06,130.09,21448.0
2017-04-10 15:10:00,130.09,130.12,130.08,130.12,7359.0,130.09,130.12,130.08,130.12,7359.0
2017-04-10 15:15:00,130.12,130.15,130.07,130.09,9950.0,130.12,130.15,130.07,130.09,9950.0
2017-04-10 15:20:00,130.1,130.1,129.94,130.04,15471.0,130.1,130.1,129.94,130.04,15471.0
2017-04-10 15:25:00,130.05,130.08,130.03,130.05,13459.0,130.05,130.08,130.03,130.05,13459.0
2017-04-10 15:30:00,130.05,130.06,129.97,130.04,11266.0,130.05,130.06,129.97,130.04,11266.0
2017-04-10 15:35:00,130.06,130.13,130.02,130.06,17411.0,130.06,130.13,130.02,130.06,17411.0
2017-04-10 15:40:00,130.06,130.07,129.96,129.97,21208.0,130.06,130.07,129.96,129.97,21208.0
2017-04-10 15:45:00,129.98,130.04,129.96,129.98,33230.0,129.98,130.04,129.96,129.98,33230.0
2017-04-10 15:50:00,129.98,130.1,129.96,130.07,48153.0,129.98,130.1,129.96,130.07,48153.0
2017-04-10 15:55:00,130.07,130.2,130.02,130.15,116282.0,130.07,130.2,130.02,130.15,116282.0
2017-04-11 09:30:00,129.91,130.14,129.66,130.02,36124.0,129.91,130.14,129.66,130.02,36124.0
2017-04-11 09:35:00,130.06,130.17,129.87,129.99,13416.0,130.06,130.17,129.87,129.99,13416.0
2017-04-11 09:40:00,129.94,129.94,129.62,129.62,12245.0,129.94,129.94,129.62,129.62,12245.0
2017-04-11 09:45:00,129.57,129.6,129.39,129.39,13920.0,129.57,129.6,129.39,129.39,13920.0
2017-04-11 09:50:00,129.41,129.46,129.2,129.36,22205.0,129.41,129.46,129.2,129.36,22205.0
2017-04-11 09:55:00,129.33,129.36,129.07,129.1,27889.0,129.33,129.36,129.07,129.1,27889.0
2017-04-11 10:00:00,129.1,129.43,129.04,129.38,24867.0,129.1,129.43,129.04,129.38,24867.0
2017-04-11 10:05:00,129.4,129.52,129.39,129.5,13000.0,129.4,129.52,129.39,129.5,13000.0
2017-04-11 10:10:00,129.45,129.55,129.32,129.33,24930.0,129.45,129.55,129.32,129.33,24930.0
2017-04-11 10:15:00,129.32,129.34,129.12,129.21,24925.0,129.32,129.34,129.12,129.21,24925.0
2017-04-11 10:20:00,129.19,129.19,128.9,129.07,25023.0,129.19,129.19,128.9,129.07,25023.0
2017-04-11 10:25:00,129.05,129.15,128.92,128.96,26209.0,129.05,129.15,128.92,128.96,26209.0
2017-04-11 10:30:00,128.98,128.99,128.59,128.7,49892.0,128.98,128.99,128.59,128.7,49892.0
2017-04-11 10:35:00,128.69,128.82,128.57,128.63,50608.0,128.69,128.82,128.57,128.63,50608.0
2017-04-11 10:40:00,128.63,128.63,128.21,128.47,68166.0,128.63,128.63,128.21,128.47,68166.0
2017-04-11 10:45:00,128.45,128.52,128.34,128.42,37810.0,128.45,128.52,128.34,128.42,37810.0
2017-04-11 10:50:00,128.4,128.56,128.26,128.47,51901.0,128.4,128.56,128.26,128.47,51901.0
2017-04-11 10:55:00,128.49,128.61,128.28,128.59,24045.0,128.49,128.61,128.28,128.59,24045.0
2017-04-11 11:00:00,128.59,128.8,128.49,128.77,28576.0,128.59,128.8,128.49,128.77,28576.0
2017-04-11 11:05:00,128.76,128.89,128.74,128.79,10919.0,128.76,128.89,128.74,128.79,10919.0
2017-04-11 11:10:00,128.78,128.84,128.7,128.7,15410.0,128.78,128.84,128.7,128.7,15410.0
2017-04-11 11:15:00,128.71,128.75,128.59,128.7,18070.0,128.71,128.75,128.59,128.7,18070.0
2017-04-11 11:20:00,128.71,128.84,128.58,128.77,23216.0,128.71,128.84,128.58,128.77,23216.0
2017-04-11 11:25:00,128.77,128.77,128.53,128.68,40524.0,128.77,128.77,128.53,128.68,40524.0
2017-04-11 11:30:00,128.71,128.95,128.68,128.91,18941.0,128.71,128.95,128.68,128.91,18941.0
2017-04-11 11:35:00,128.91,129.08,128.91,128.99,10175.0,128.91,129.08,128.91,128.99,10175.0
2017-04-11 11:40:00,129.0,129.02,128.86,128.93,10334.0,129.0,129.02,128.86,128.93,10334.0
2017-04-11 11:45:00,128.9,129.01,128.82,128.91,13360.0,128.9,129.01,128.82,128.91,13360.0
2017-04-11 11:50:00,128.89,129.05,128.88,128.99,6262.0,128.89,129.05,128.88,128.99,6262.0
2017-04-11 11:55:00,128.99,129.07,128.99,129.05,8300.0,128.99,129.07,128.99,129.05,8300.0
2017-04-11 12:00:00,129.06,129.09,128.92,129.01,18508.0,129.06,129.09,128.92,129.01,18508.0
2017-04-11 12:05:00,129.01,129.03,128.92,128.98,14504.0,129.01,129.03,128.92,128.98,14504.0
2017-04-11 12:10:00,128.99,129.18,128.92,129.18,14199.0,128.99,129.18,128.92,129.18,14199.0
2017-04-11 12:15:00,129.18,129.37,129.14,129.36,11770.0,129.18,129.37,129.14,129.36,11770.0
2017-04-11 12:20:00,129.35,129.47,129.34,129.39,23954.0,129.35,129.47,129.34,129.39,23954.0
2017-04-11 12:25:00,129.41,129.48,129.36,129.45,10563.0,129.41,129.48,129.36,129.45,10563.0
2017-04-11 12:30:00,129.45,129.55,129.44,129.49,11777.0,129.45,129.55,129.44,129.49,11777.0
2017-04-11 12:35:00,129.51,129.59,129.48,129.5,6445.0,129.51,129.59,129.48,129.5,6445.0
2017-04-11 12:40:00,129.48,129.51,129.41,129.46,8674.0,129.48,129.51,129.41,129.46,8674.0
2017-04-11 12:45:00,129.43,129.49,129.41,129.47,9773.0,129.43,129.49,129.41,129.47,9773.0
2017-04-11 12:50:00,129.47,129.66,129.47,129.59,10615.0,129.47,129.66,129.47,129.59,10615.0
2017-04-11 12:55:00,129.64,129.65,129.51,129.52,5274.0,129.64,129.65,129.51,129.52,5274.0
2017-04-11 13:00:00,129.53,129.69,129.53,129.65,9371.0,129.53,129.69,129.53,129.65,9371.0
2017-04-11 13:05:00,129.66,129.77,129.63,129.65,10291.0,129.66,129.77,129.63,129.65,10291.0
2017-04-11 13:10:00,129.62,129.68,129.54,129.56,9337.0,129.62,129.68,129.54,129.56,9337.0
2017-04-11 13:15:00,129.55,129.57,129.47,129.53,9734.0,129.55,129.57,129.47,129.53,9734.0
2017-04-11 13:20:00,129.55,129.65,129.51,129.51,11061.0,129.55,129.65,129.51,129.51,11061.0
2017-04-11 13:25:00,129.52,129.74,129.52,129.65,13465.0,129.52,129.74,129.52,129.65,13465.0
2017-04-11 13:30:00,129.64,129.7,129.6,129.6,7084.0,129.64,129.7,129.6,129.6,7084.0
2017-04-11 13:35:00,129.63,129.73,129.63,129.69,6827.0,129.63,129.73,129.63,129.69,6827.0
2017-04-11 13:40:00,129.7,129.72,129.55,129.59,4150.0,129.7,129.72,129.55,129.59,4150.0
2017-04-11 13:45:00,129.58,129.6,129.5,129.51,6000.0,129.58,129.6,129.5,129.51,6000.0
2017-04-11 13:50:00,129.53,129.55,129.49,129.55,5655.0,129.53,129.55,129.49,129.55,5655.0
2017-04-11 13:55:00,129.55,129.58,129.51,129.56,5045.0,129.55,129.58,129.51,129.56,5045.0
2017-04-11 14:00:00,129.56,129.62,129.53,129.58,9232.0,129.56,129.62,129.53,129.58,9232.0
2017-04-11 14:05:00,129.58,129.67,129.58,129.65,10344.0,129.58,129.67,129.58,129.65,10344.0
2017-04-11 14:10:00,129.67,129.69,129.42,129.49,7213.0,129.67,129.69,129.42,129.49,7213.0
2017-04-11 14:15:00,129.5,129.52,129.42,129.44,13216.0,129.5,129.52,129.42,129.44,13216.0
2017-04-11 14:20:00,129.45,129.54,129.45,129.52,3808.0,129.45,129.54,129.45,129.52,3808.0
2017-04-11 14:25:00,129.53,129.57,129.5,129.51,9192.0,129.53,129.57,129.5,129.51,9192.0
2017-04-11 14:30:00,129.5,129.56,129.35,129.49,19148.0,129.5,129.56,129.35,129.49,19148.0
2017-04-11 14:35:00,129.48,129.59,129.48,129.58,6662.0,129.48,129.59,129.48,129.58,6662.0
2017-04-11 14:40:00,129.58,129.59,129.4,129.47,11049.0,129.58,129.59,129.4,129.47,11049.0
2017-04-11 14:45:00,129.47,129.52,129.45,129.49,7400.0,129.47,129.52,129.45,129.49,7400.0
2017-04-11 14:50:00,129.5,129.62,129.47,129.62,12384.0,129.5,129.62,129.47,129.62,12384.0
2017-04-11 14:55:00,129.62,129.65,129.53,129.54,9541.0,129.62,129.65,129.53,129.54,9541.0
2017-04-11 15:00:00,129.53,129.62,129.49,129.59,17250.0,129.53,129.62,129.49,129.59,17250.0
2017-04-11 15:05:00,129.6,129.68,129.52,129.66,83811.0,129.6,129.68,129.52,129.66,83811.0
2017-04-11 15:10:00,129.64,129.84,129.6,129.77,142269.0,129.64,129.84,129.6,129.77,142269.0
2017-04-11 15:15:00,129.78,129.83,129.49,129.62,102457.0,129.78,129.83,129.49,129.62,102457.0
2017-04-11 15:20:00,129.62,129.67,129.57,129.62,14738.0,129.62,129.67,129.57,129.62,14738.0
2017-04-11 15:25:00,129.63,129.69,129.62,129.67,10685.0,129.63,129.69,129.62,129.67,10685.0
2017-04-11 15:30:00,129.66,129.88,129.64,129.81,18208.0,129.66,129.88,129.64,129.81,18208.0
2017-04-11 15:35:00,129.8,129.83,129.7,129.72,15820.0,129.8,129.83,129.7,129.72,15820.0
2017-04-11 15:40:00,129.72,129.74,129.55,129.58,27268.0,129.72,129.74,129.55,129.58,27268.0
2017-04-11 15:45:00,129.57,129.67,129.54,129.66,50428.0,129.57,129.67,129.54,129.66,50428.0
2017-04-11 15:50:00,129.67,129.79,129.66,129.68,55736.0,129.67,129.79,129.66,129.68,55736.0
2017-04-11 15:55:00,129.68,129.96,129.68,129.96,100111.0,129.68,129.96,129.68,129.96,100111.0
2017-04-12 09:30:00,129.96,129.96,129.32,129.35,85967.0,129.96,129.96,129.32,129.35,85967.0
2017-04-12 09:35:00,129.32,129.7,129.26,129.7,47099.0,129.32,129.7,129.26,129.7,47099.0
2017-04-12 09:40:00,129.67,129.85,129.45,129.61,24086.0,129.67,129.85,129.45,129.61,24086.0
2017-04-12 09:45:00,129.59,129.76,129.53,129.63,18700.0,129.59,129.76,129.53,129.63,18700.0
2017-04-12 09:50:00,129.6,129.7,129.52,129.68,28928.0,129.6,129.7,129.52,129.68,28928.0
2017-04-12 09:55:00,129.66,129.69,129.48,129.57,11730.0,129.66,129.69,129.48,129.57,11730.0
2017-04-12 10:00:00,129.6,129.78,129.6,129.74,15407.0,129.6,129.78,129.6,129.74,15407.0
2017-04-12 10:05:00,129.76,129.76,129.47,129.55,12860.0,129.76,129.76,129.47,129.55,12860.0
2017-04-12 10:10:00,129.59,129.59,129.34,129.43,16620.0,129.59,129.59,129.34,129.43,16620.0
2017-04-12 10:15:00,129.43,129.84,129.42,129.76,8800.0,129.43,129.84,129.42,129.76,8800.0
2017-04-12 10:20:00,129.8,129.8,129.54,129.58,17737.0,129.8,129.8,129.54,129.58,17737.0
2017-04-12 10:25:00,129.55,129.55,129.37,129.45,11200.0,129.55,129.55,129.37,129.45,11200.0
2017-04-12 10:30:00,129.45,129.57,129.35,129.42,23394.0,129.45,129.57,129.35,129.42,23394.0
2017-04-12 10:35:00,129.43,129.6,129.43,129.5,30327.0,129.43,129.6,129.43,129.5,30327.0
2017-04-12 10:40:00,129.49,129.49,129.22,129.25,34716.0,129.49,129.49,129.22,129.25,34716.0
2017-04-12 10:45:00,129.25,129.31,129.16,129.22,18600.0,129.25,129.31,129.16,129.22,18600.0
2017-04-12 10:50:00,129.19,129.26,129.11,129.2,23006.0,129.19,129.26,129.11,129.2,23006.0
2017-04-12 10:55:00,129.19,129.25,129.05,129.12,40524.0,129.19,129.25,129.05,129.12,40524.0
2017-04-12 11:00:00,129.11,129.15,128.79,128.86,55547.0,129.11,129.15,128.79,128.86,55547.0
2017-04-12 11:05:00,128.86,129.13,128.72,129.07,42751.0,128.86,129.13,128.72,129.07,42751.0
2017-04-12 11:10:00,129.07,129.27,129.04,129.21,26277.0,129.07,129.27,129.04,129.21,26277.0
2017-04-12 11:15:00,129.22,129.3,129.13,129.14,20635.0,129.22,129.3,129.13,129.14,20635.0
2017-04-12 11:20:00,129.14,129.19,129.11,129.11,11975.0,129.14,129.19,129.11,129.11,11975.0
2017-04-12 11:25:00,129.1,129.23,129.1,129.17,11723.0,129.1,129.23,129.1,129.17,11723.0
2017-04-12 11:30:00,129.14,129.14,129.02,129.09,13382.0,129.14,129.14,129.02,129.09,13382.0
2017-04-12 11:35:00,129.1,129.1,128.86,128.9,18800.0,129.1,129.1,128.86,128.9,18800.0
2017-04-12 11:40:00,128.91,128.99,128.89,128.95,21540.0,128.91,128.99,128.89,128.95,21540.0
2017-04-12 11:45:00,128.94,129.03,128.92,129.03,83247.0,128.94,129.03,128.92,129.03,83247.0
2017-04-12 11:50:00,129.0,129.23,128.99,129.18,30808.0,129.0,129.23,128.99,129.18,30808.0
2017-04-12 11:55:00,129.2,129.21,129.14,129.18,13999.0,129.2,129.21,129.14,129.18,13999.0
2017-04-12 12:00:00,129.19,129.21,129.12,129.15,8922.0,129.19,129.21,129.12,129.15,8922.0
2017-04-12 12:05:00,129.14,129.18,129.09,129.18,12016.0,129.14,129.18,129.09,129.18,12016.0
2017-04-12 12:10:00,129.2,129.21,129.14,129.17,8090.0,129.2,129.21,129.14,129.17,8090.0
2017-04-12 12:15:00,129.16,129.2,129.16,129.18,11525.0,129.16,129.2,129.16,129.18,11525.0
2017-04-12 12:20:00,129.16,129.2,129.14,129.19,7229.0,129.16,129.2,129.14,129.19,7229.0
2017-04-12 12:25:00,129.19,129.22,129.17,129.22,6421.0,129.19,129.22,129.17,129.22,6421.0
2017-04-12 12:30:00,129.2,129.31,129.2,129.31,5900.0,129.2,129.31,129.2,129.31,5900.0
2017-04-12 12:35:00,129.31,129.37,129.29,129.34,17815.0,129.31,129.37,129.29,129.34,17815.0
2017-04-12 12:40:00,129.35,129.42,129.34,129.41,6649.0,129.35,129.42,129.34,129.41,6649.0
2017-04-12 12:45:00,129.44,129.47,129.39,129.46,8915.0,129.44,129.47,129.39,129.46,8915.0
2017-04-12 12:50:00,129.46,129.46,129.24,129.25,11830.0,129.46,129.46,129.24,129.25,11830.0
2017-04-12 12:55:00,129.27,129.33,129.2,129.31,12383.0,129.27,129.33,129.2,129.31,12383.0
2017-04-12 13:00:00,129.31,129.43,129.31,129.38,10819.0,129.31,129.43,129.31,129.38,10819.0
2017-04-12 13:05:00,129.37,129.38,129.33,129.34,10699.0,129.37,129.38,129.33,129.34,10699.0
2017-04-12 13:10:00,129.34,129.44,129.34,129.39,17778.0,129.34,129.44,129.34,129.39,17778.0
2017-04-12 13:15:00,129.39,129.5,129.37,129.47,41931.0,129.39,129.5,129.37,129.47,41931.0
2017-04-12 13:20:00,129.49,129.49,129.39,129.41,8135.0,129.49,129.49,129.39,129.41,8135.0
2017-04-12 13:25:00,129.4,129.47,129.35,129.43,15250.0,129.4,129.47,129.35,129.43,15250.0
2017-04-12 13:30:00,129.43,129.47,129.38,129.47,14740.0,129.43,129.47,129.38,129.47,14740.0
2017-04-12 13:35:00,129.47,129.61,129.43,129.57,19992.0,129.47,129.61,129.43,129.57,19992.0
2017-04-12 13:40:00,129.59,129.62,129.53,129.61,7856.0,129.59,129.62,129.53,129.61,7856.0
2017-04-12 13:45:00,129.64,129.68,129.57,129.68,6178.0,129.64,129.68,129.57,129.68,6178.0
2017-04-12 13:50:00,129.66,129.68,129.54,129.54,6246.0,129.66,129.68,129.54,129.54,6246.0
2017-04-12 13:55:00,129.55,129.68,129.49,129.65,14612.0,129.55,129.68,129.49,129.65,14612.0
2017-04-12 14:00:00,129.67,129.68,129.52,129.53,7358.0,129.67,129.68,129.52,129.53,7358.0
2017-04-12 14:05:00,129.52,129.62,129.51,129.57,11659.0,129.52,129.62,129.51,129.57,11659.0
2017-04-12 14:10:00,129.53,129.63,129.53,129.54,13055.0,129.53,129.63,129.53,129.54,13055.0
2017-04-12 14:15:00,129.54,129.59,129.5,129.5,18557.0,129.54,129.59,129.5,129.5,18557.0
2017-04-12 14:20:00,129.49,129.54,129.45,129.47,9768.0,129.49,129.54,129.45,129.47,9768.0
2017-04-12 14:25:00,129.46,129.48,129.4,129.43,15145.0,129.46,129.48,129.4,129.43,15145.0
2017-04-12 14:30:00,129.42,129.47,129.4,129.47,14944.0,129.42,129.47,129.4,129.47,14944.0
2017-04-12 14:35:00,129.46,129.46,129.22,129.22,16981.0,129.46,129.46,129.22,129.22,16981.0
2017-04-12 14:40:00,129.22,129.27,129.16,129.16,10300.0,129.22,129.27,129.16,129.16,10300.0
2017-04-12 14:45:00,129.16,129.28,129.14,129.15,17336.0,129.16,129.28,129.14,129.15,17336.0
2017-04-12 14:50:00,129.15,129.3,129.1,129.28,13441.0,129.15,129.3,129.1,129.28,13441.0
2017-04-12 14:55:00,129.3,129.34,129.26,129.29,10812.0,129.3,129.34,129.26,129.29,10812.0
2017-04-12 15:00:00,129.3,129.39,129.27,129.33,20838.0,129.3,129.39,129.27,129.33,20838.0
2017-04-12 15:05:00,129.33,129.33,129.27,129.3,14628.0,129.33,129.33,129.27,129.3,14628.0
2017-04-12 15:10:00,129.31,129.42,129.23,129.29,26298.0,129.31,129.42,129.23,129.29,26298.0
2017-04-12 15:15:00,129.28,129.3,129.11,129.13,23956.0,129.28,129.3,129.11,129.13,23956.0
2017-04-12 15:20:00,129.12,129.42,129.12,129.38,23364.0,129.12,129.42,129.12,129.38,23364.0
2017-04-12 15:25:00,129.38,129.41,129.25,129.35,16955.0,129.38,129.41,129.25,129.35,16955.0
2017-04-12 15:30:00,129.36,129.48,129.36,129.48,23914.0,129.36,129.48,129.36,129.48,23914.0
2017-04-12 15:35:00,129.48,129.48,129.36,129.37,23589.0,129.48,129.48,129.36,129.37,23589.0
2017-04-12 15:40:00,129.36,129.42,129.25,129.28,18379.0,129.36,129.42,129.25,129.28,18379.0
2017-04-12 15:45:00,129.27,129.33,129.21,129.22,28368.0,129.27,129.33,129.21,129.22,28368.0
2017-04-12 15:50:00,129.21,129.36,129.21,129.35,44087.0,129.21,129.36,129.21,129.35,44087.0
2017-04-12 15:55:00,129.35,129.47,129.32,129.38,92877.0,129.35,129.47,129.32,129.38,92877.0
2017-04-13 09:30:00,129.63,129.75,129.1,129.66,57214.0,129.63,129.75,129.1,129.66,57214.0
2017-04-13 09:35:00,129.66,129.79,129.31,129.73,9306.0,129.66,129.79,129.31,129.73,9306.0
2017-04-13 09:40:00,129.68,129.84,129.59,129.81,6509.0,129.68,129.84,129.59,129.81,6509.0
2017-04-13 09:45:00,129.82,129.99,129.76,129.94,18795.0,129.82,129.99,129.76,129.94,18795.0
2017-04-13 09:50:00,129.94,130.25,129.84,130.08,27705.0,129.94,130.25,129.84,130.08,27705.0
2017-04-13 09:55:00,130.13,130.28,130.13,130.21,9280.0,130.13,130.28,130.13,130.21,9280.0
2017-04-13 10:00:00,130.23,130.42,130.18,130.34,14593.0,130.23,130.42,130.18,130.34,14593.0
2017-04-13 10:05:00,130.33,130.34,130.08,130.16,29189.0,130.33,130.34,130.08,130.16,29189.0
2017-04-13 10:10:00,130.14,130.31,130.13,130.27,9907.0,130.14,130.31,130.13,130.27,9907.0
2017-04-13 10:15:00,130.26,130.36,130.24,130.28,7175.0,130.26,130.36,130.24,130.28,7175.0
2017-04-13 10:20:00,130.24,130.24,130.08,130.1,7406.0,130.24,130.24,130.08,130.1,7406.0
2017-04-13 10:25:00,130.12,130.15,129.95,129.99,8952.0,130.12,130.15,129.95,129.99,8952.0
2017-04-13 10:30:00,130.01,130.09,129.96,130.07,9846.0,130.01,130.09,129.96,130.07,9846.0
2017-04-13 10:35:00,130.05,130.17,129.99,130.15,8475.0,130.05,130.17,129.99,130.15,8475.0
2017-04-13 10:40:00,130.14,130.17,130.09,130.12,12439.0,130.14,130.17,130.09,130.12,12439.0
2017-04-13 10:45:00,130.16,130.23,130.07,130.12,10507.0,130.16,130.23,130.07,130.12,10507.0
2017-04-13 10:50:00,130.15,130.28,130.15,130.23,11179.0,130.15,130.28,130.15,130.23,11179.0
2017-04-13 10:55:00,130.21,130.35,130.2,130.25,10619.0,130.21,130.35,130.2,130.25,10619.0
2017-04-13 11:00:00,130.28,130.37,130.27,130.27,12789.0,130.28,130.37,130.27,130.27,12789.0
2017-04-13 11:05:00,130.28,130.3,130.22,130.3,9421.0,130.28,130.3,130.22,130.3,9421.0
2017-04-13 11:10:00,130.3,130.34,130.21,130.27,12420.0,130.3,130.34,130.21,130.27,12420.0
2017-04-13 11:15:00,130.24,130.27,130.16,130.27,13970.0,130.24,130.27,130.16,130.27,13970.0
2017-04-13 11:20:00,130.27,130.33,130.23,130.28,9636.0,130.27,130.33,130.23,130.28,9636.0
2017-04-13 11:25:00,130.29,130.32,130.25,130.25,18418.0,130.29,130.32,130.25,130.25,18418.0
2017-04-13 11:30:00,130.26,130.32,130.23,130.27,13450.0,130.26,130.32,130.23,130.27,13450.0
2017-04-13 11:35:00,130.25,130.28,130.22,130.28,5820.0,130.25,130.28,130.22,130.28,5820.0
2017-04-13 11:40:00,130.28,130.3,130.14,130.15,11953.0,130.28,130.3,130.14,130.15,11953.0
2017-04-13 11:45:00,130.16,130.26,130.16,130.2,8104.0,130.16,130.26,130.16,130.2,8104.0
2017-04-13 11:50:00,130.18,130.28,130.18,130.25,10950.0,130.18,130.28,130.18,130.25,10950.0
2017-04-13 11:55:00,130.27,130.27,130.2,130.23,10684.0,130.27,130.27,130.2,130.23,10684.0
2017-04-13 12:00:00,130.22,130.22,130.08,130.08,7248.0,130.22,130.22,130.08,130.08,7248.0
2017-04-13 12:05:00,130.11,130.11,129.97,130.01,14449.0,130.11,130.11,129.97,130.01,14449.0
2017-04-13 12:10:00,129.99,130.06,129.97,130.01,4850.0,129.99,130.06,129.97,130.01,4850.0
2017-04-13 12:15:00,130.03,130.1,130.02,130.09,11076.0,130.03,130.1,130.02,130.09,11076.0
2017-04-13 12:20:00,130.1,130.15,130.05,130.08,31342.0,130.1,130.15,130.05,130.08,31342.0
2017-04-13 12:25:00,130.08,130.19,130.07,130.12,25906.0,130.08,130.19,130.07,130.12,25906.0
2017-04-13 12:30:00,130.1,130.13,130.06,130.06,17040.0,130.1,130.13,130.06,130.06,17040.0
2017-04-13 12:35:00,130.06,130.08,129.97,129.97,13424.0,130.06,130.08,129.97,129.97,13424.0
2017-04-13 12:40:00,130.0,130.0,129.9,129.96,12099.0,130.0,130.0,129.9,129.96,12099.0
2017-04-13 12:45:00,129.96,129.97,129.84,129.85,14539.0,129.96,129.97,129.84,129.85,14539.0
2017-04-13 12:50:00,129.86,129.91,129.86,129.87,6281.0,129.86,129.91,129.86,129.87,6281.0
2017-04-13 12:55:00,129.85,129.89,129.82,129.84,10204.0,129.85,129.89,129.82,129.84,10204.0
2017-04-13 13:00:00,129.84,129.87,129.69,129.69,18160.0,129.84,129.87,129.69,129.69,18160.0
2017-04-13 13:05:00,129.72,129.74,129.54,129.62,26028.0,129.72,129.74,129.54,129.62,26028.0
2017-04-13 13:10:00,129.61,129.63,129.52,129.54,9575.0,129.61,129.63,129.52,129.54,9575.0
2017-04-13 13:15:00,129.58,129.62,129.56,129.6,7987.0,129.58,129.62,129.56,129.6,7987.0
2017-04-13 13:20:00,129.65,129.65,129.58,129.64,7162.0,129.65,129.65,129.58,129.64,7162.0
2017-04-13 13:25:00,129.64,129.68,129.6,129.66,12900.0,129.64,129.68,129.6,129.66,12900.0
2017-04-13 13:30:00,129.66,129.7,129.62,129.63,8081.0,129.66,129.7,129.62,129.63,8081.0
2017-04-13 13:35:00,129.64,129.64,129.46,129.49,83577.0,129.64,129.64,129.46,129.49,83577.0
2017-04-13 13:40:00,129.51,129.53,129.44,129.45,41156.0,129.51,129.53,129.44,129.45,41156.0
2017-04-13 13:45:00,129.45,129.45,129.31,129.35,16841.0,129.45,129.45,129.31,129.35,16841.0
2017-04-13 13:50:00,129.34,129.49,129.34,129.49,8058.0,129.34,129.49,129.34,129.49,8058.0
2017-04-13 13:55:00,129.49,129.5,129.42,129.46,12355.0,129.49,129.5,129.42,129.46,12355.0
2017-04-13 14:00:00,129.48,129.53,129.42,129.51,15249.0,129.48,129.53,129.42,129.51,15249.0
2017-04-13 14:05:00,129.52,129.57,129.49,129.53,49258.0,129.52,129.57,129.49,129.53,49258.0
2017-04-13 14:10:00,129.53,129.57,129.48,129.5,20059.0,129.53,129.57,129.48,129.5,20059.0
2017-04-13 14:15:00,129.49,129.52,129.45,129.49,8100.0,129.49,129.52,129.45,129.49,8100.0
2017-04-13 14:20:00,129.49,129.54,129.44,129.49,11897.0,129.49,129.54,129.44,129.49,11897.0
2017-04-13 14:25:00,129.5,129.55,129.46,129.47,28000.0,129.5,129.55,129.46,129.47,28000.0
2017-04-13 14:30:00,129.46,129.53,129.42,129.5,11031.0,129.46,129.53,129.42,129.5,11031.0
2017-04-13 14:35:00,129.49,129.52,129.43,129.43,9945.0,129.49,129.52,129.43,129.43,9945.0
2017-04-13 14:40:00,129.46,129.5,129.45,129.48,11284.0,129.46,129.5,129.45,129.48,11284.0
2017-04-13 14:45:00,129.48,129.51,129.4,129.4,17957.0,129.48,129.51,129.4,129.4,17957.0
2017-04-13 14:50:00,129.4,129.47,129.36,129.39,10492.0,129.4,129.47,129.36,129.39,10492.0
2017-04-13 14:55:00,129.4,129.49,129.39,129.48,11682.0,129.4,129.49,129.39,129.48,11682.0
2017-04-13 15:00:00,129.48,129.53,129.47,129.5,10657.0,129.48,129.53,129.47,129.5,10657.0
2017-04-13 15:05:00,129.48,129.54,129.45,129.46,15250.0,129.48,129.54,129.45,129.46,15250.0
2017-04-13 15:10:00,129.46,129.47,129.37,129.41,12130.0,129.46,129.47,129.37,129.41,12130.0
2017-04-13 15:15:00,129.4,129.44,129.33,129.42,12997.0,129.4,129.44,129.33,129.42,12997.0
2017-04-13 15:20:00,129.43,129.5,129.43,129.47,10817.0,129.43,129.5,129.43,129.47,10817.0
2017-04-13 15:25:00,129.46,129.47,129.41,129.42,14122.0,129.46,129.47,129.41,129.42,14122.0
2017-04-13 15:30:00,129.42,129.47,129.36,129.39,25502.0,129.42,129.47,129.36,129.39,25502.0
2017-04-13 15:35:00,129.38,129.39,129.28,129.28,18941.0,129.38,129.39,129.28,129.28,18941.0
2017-04-13 15:40:00,129.26,129.34,129.23,129.29,21735.0,129.26,129.34,129.23,129.29,21735.0
2017-04-13 15:45:00,129.3,129.48,129.28,129.45,37537.0,129.3,129.48,129.28,129.45,37537.0
2017-04-13 15:50:00,129.43,129.44,129.29,129.34,34944.0,129.43,129.44,129.29,129.34,34944.0
2017-04-13 15:55:00,129.34,129.36,129.06,129.06,72371.0,129.34,129.36,129.06,129.06,72371.0
2017-04-17 09:30:00,129.69,129.84,129.11,129.37,50434.0,129.69,129.84,129.11,129.37,50434.0
2017-04-17 09:35:00,129.47,129.82,129.47,129.72,7146.0,129.47,129.82,129.47,129.72,7146.0
2017-04-17 09:40:00,129.73,129.93,129.69,129.84,9350.0,129.73,129.93,129.69,129.84,9350.0
2017-04-17 09:45:00,129.79,129.83,129.64,129.75,6271.0,129.79,129.83,129.64,129.75,6271.0
2017-04-17 09:50:00,129.74,129.91,129.64,129.82,6663.0,129.74,129.91,129.64,129.82,6663.0
2017-04-17 09:55:00,129.87,130.0,129.79,129.97,14483.0,129.87,130.0,129.79,129.97,14483.0
2017-04-17 10:00:00,129.99,130.06,129.88,130.03,11926.0,129.99,130.06,129.88,130.03,11926.0
2017-04-17 10:05:00,130.04,130.19,130.03,130.13,12097.0,130.04,130.19,130.03,130.13,12097.0
2017-04-17 10:10:00,130.17,130.21,130.12,130.21,15998.0,130.17,130.21,130.12,130.21,15998.0
2017-04-17 10:15:00,130.21,130.35,130.2,130.31,12447.0,130.21,130.35,130.2,130.31,12447.0
2017-04-17 10:20:00,130.33,130.36,130.19,130.19,10705.0,130.33,130.36,130.19,130.19,10705.0
2017-04-17 10:25:00,130.18,130.23,130.1,130.1,6182.0,130.18,130.23,130.1,130.1,6182.0
2017-04-17 10:30:00,130.13,130.19,130.04,130.04,8776.0,130.13,130.19,130.04,130.04,8776.0
2017-04-17 10:35:00,130.05,130.06,129.93,130.0,8597.0,130.05,130.06,129.93,130.0,8597.0
2017-04-17 10:40:00,130.01,130.01,129.86,129.88,15401.0,130.01,130.01,129.86,129.88,15401.0
2017-04-17 10:45:00,129.87,129.92,129.77,129.77,13226.0,129.87,129.92,129.77,129.77,13226.0
2017-04-17 10:50:00,129.79,129.96,129.79,129.9,17038.0,129.79,129.96,129.79,129.9,17038.0
2017-04-17 10:55:00,129.91,130.0,129.9,129.99,7633.0,129.91,130.0,129.9,129.99,7633.0
2017-04-17 11:00:00,130.0,130.06,129.99,130.05,8466.0,130.0,130.06,129.99,130.05,8466.0
2017-04-17 11:05:00,130.07,130.08,129.95,129.95,8350.0,130.07,130.08,129.95,129.95,8350.0
2017-04-17 11:10:00,129.95,130.06,129.94,130.06,10865.0,129.95,130.06,129.94,130.06,10865.0
2017-04-17 11:15:00,130.06,130.16,129.99,130.01,21629.0,130.06,130.16,129.99,130.01,21629.0
2017-04-17 11:20:00,130.03,130.04,129.89,129.93,12273.0,130.03,130.04,129.89,129.93,12273.0
2017-04-17 11:25:00,129.93,130.01,129.9,129.9,8492.0,129.93,130.01,129.9,129.9,8492.0
2017-04-17 11:30:00,129.9,129.98,129.87,129.92,8570.0,129.9,129.98,129.87,129.92,8570.0
2017-04-17 11:35:00,129.91,129.99,129.9,129.98,9702.0,129.91,129.99,129.9,129.98,9702.0
2017-04-17 11:40:00,129.99,130.0,129.89,129.89,8231.0,129.99,130.0,129.89,129.89,8231.0
2017-04-17 11:45:00,129.91,129.92,129.81,129.86,9230.0,129.91,129.92,129.81,129.86,9230.0
2017-04-17 11:50:00,129.87,129.92,129.82,129.82,7415.0,129.87,129.92,129.82,129.82,7415.0
2017-04-17 11:55:00,129.81,129.86,129.76,129.76,10897.0,129.81,129.86,129.76,129.76,10897.0
2017-04-17 12:00:00,129.78,129.87,129.78,129.82,10481.0,129.78,129.87,129.78,129.82,10481.0
2017-04-17 12:05:00,129.82,129.88,129.81,129.83,5575.0,129.82,129.88,129.81,129.83,5575.0
2017-04-17 12:10:00,129.83,129.89,129.81,129.81,24897.0,129.83,129.89,129.81,129.81,24897.0
2017-04-17 12:15:00,129.82,129.85,129.78,129.8,7328.0,129.82,129.85,129.78,129.8,7328.0
2017-04-17 12:20:00,129.78,129.9,129.78,129.9,5638.0,129.78,129.9,129.78,129.9,5638.0
2017-04-17 12:25:00,129.89,129.91,129.82,129.85,9083.0,129.89,129.91,129.82,129.85,9083.0
2017-04-17 12:30:00,129.84,129.85,129.76,129.76,6813.0,129.84,129.85,129.76,129.76,6813.0
2017-04-17 12:35:00,129.76,129.76,129.65,129.66,4622.0,129.76,129.76,129.65,129.66,4622.0
2017-04-17 12:40:00,129.7,129.75,129.68,129.71,5165.0,129.7,129.75,129.68,129.71,5165.0
2017-04-17 12:45:00,129.71,129.76,129.7,129.74,6210.0,129.71,129.76,129.7,129.74,6210.0
2017-04-17 12:50:00,129.74,129.74,129.68,129.74,6199.0,129.74,129.74,129.68,129.74,6199.0
2017-04-17 12:55:00,129.74,129.76,129.71,129.71,8860.0,129.74,129.76,129.71,129.71,8860.0
2017-04-17 13:00:00,129.7,129.82,129.69,129.8,6987.0,129.7,129.82,129.69,129.8,6987.0
2017-04-17 13:05:00,129.79,129.82,129.77,129.8,6481.0,129.79,129.82,129.77,129.8,6481.0
2017-04-17 13:10:00,129.82,129.86,129.72,129.77,13396.0,129.82,129.86,129.72,129.77,13396.0
2017-04-17 13:15:00,129.78,129.83,129.77,129.81,7437.0,129.78,129.83,129.77,129.81,7437.0
2017-04-17 13:20:00,129.79,129.83,129.78,129.78,4518.0,129.79,129.83,129.78,129.78,4518.0
2017-04-17 13:25:00,129.79,129.84,129.76,129.77,9302.0,129.79,129.84,129.76,129.77,9302.0
2017-04-17 13:30:00,129.76,129.8,129.74,129.76,6403.0,129.76,129.8,129.74,129.76,6403.0
2017-04-17 13:35:00,129.73,129.74,129.64,129.7,10059.0,129.73,129.74,129.64,129.7,10059.0
2017-04-17 13:40:00,129.71,129.73,129.56,129.6,8109.0,129.71,129.73,129.56,129.6,8109.0
2017-04-17 13:45:00,129.59,129.63,129.56,129.63,6715.0,129.59,129.63,129.56,129.63,6715.0
2017-04-17 13:50:00,129.62,129.65,129.61,129.61,8984.0,129.62,129.65,129.61,129.61,8984.0
2017-04-17 13:55:00,129.61,129.64,129.59,129.61,12406.0,129.61,129.64,129.59,129.61,12406.0
2017-04-17 14:00:00,129.61,129.63,129.57,129.61,12364.0,129.61,129.63,129.57,129.61,12364.0
2017-04-17 14:05:00,129.6,129.61,129.5,129.53,13865.0,129.6,129.61,129.5,129.53,13865.0
2017-04-17 14:10:00,129.54,129.56,129.52,129.55,9624.0,129.54,129.56,129.52,129.55,9624.0
2017-04-17 14:15:00,129.57,129.65,129.56,129.59,11184.0,129.57,129.65,129.56,129.59,11184.0
2017-04-17 14:20:00,129.61,129.67,129.61,129.67,4848.0,129.61,129.67,129.61,129.67,4848.0
2017-04-17 14:25:00,129.68,129.7,129.62,129.62,5616.0,129.68,129.7,129.62,129.62,5616.0
2017-04-17 14:30:00,129.61,129.69,129.61,129.66,6450.0,129.61,129.69,129.61,129.66,6450.0
2017-04-17 14:35:00,129.67,129.69,129.63,129.65,11423.0,129.67,129.69,129.63,129.65,11423.0
2017-04-17 14:40:00,129.67,129.68,129.62,129.65,10601.0,129.67,129.68,129.62,129.65,10601.0
2017-04-17 14:45:00,129.65,129.69,129.65,129.65,7808.0,129.65,129.69,129.65,129.65,7808.0
2017-04-17 14:50:00,129.63,129.64,129.58,129.59,8579.0,129.63,129.64,129.58,129.59,8579.0
2017-04-17 14:55:00,129.6,129.63,129.47,129.5,14729.0,129.6,129.63,129.47,129.5,14729.0
2017-04-17 15:00:00,129.5,129.59,129.5,129.53,15660.0,129.5,129.59,129.5,129.53,15660.0
2017-04-17 15:05:00,129.54,129.59,129.52,129.57,12700.0,129.54,129.59,129.52,129.57,12700.0
2017-04-17 15:10:00,129.57,129.62,129.57,129.6,7179.0,129.57,129.62,129.57,129.6,7179.0
2017-04-17 15:15:00,129.61,129.76,129.6,129.76,27529.0,129.61,129.76,129.6,129.76,27529.0
2017-04-17 15:20:00,129.75,129.75,129.67,129.73,12367.0,129.75,129.75,129.67,129.73,12367.0
2017-04-17 15:25:00,129.72,129.9,129.72,129.83,11838.0,129.72,129.9,129.72,129.83,11838.0
2017-04-17 15:30:00,129.84,129.84,129.76,129.78,12126.0,129.84,129.84,129.76,129.78,12126.0
2017-04-17 15:35:00,129.79,129.91,129.79,129.9,15756.0,129.79,129.91,129.79,129.9,15756.0
2017-04-17 15:40:00,129.91,129.94,129.86,129.86,15437.0,129.91,129.94,129.86,129.86,15437.0
2017-04-17 15:45:00,129.86,129.95,129.85,129.9,27812.0,129.86,129.95,129.85,129.9,27812.0
2017-04-17 15:50:00,129.91,129.99,129.91,129.98,33559.0,129.91,129.99,129.91,129.98,33559.0
2017-04-17 15:55:00,129.98,130.03,129.93,129.99,101092.0,129.98,130.03,129.93,129.99,101092.0
2017-04-18 09:30:00,129.74,129.93,129.57,129.72,33779.0,129.74,129.93,129.57,129.72,33779.0
2017-04-18 09:35:00,129.64,129.88,129.63,129.83,12977.0,129.64,129.88,129.63,129.83,12977.0
2017-04-18 09:40:00,129.89,129.9,129.48,129.62,17925.0,129.89,129.9,129.48,129.62,17925.0
2017-04-18 09:45:00,129.62,129.95,129.59,129.88,14100.0,129.62,129.95,129.59,129.88,14100.0
2017-04-18 09:50:00,129.91,129.99,129.76,129.82,12135.0,129.91,129.99,129.76,129.82,12135.0
2017-04-18 09:55:00,129.84,130.1,129.83,130.08,18345.0,129.84,130.1,129.83,130.08,18345.0
2017-04-18 10:00:00,130.1,130.23,130.09,130.17,20457.0,130.1,130.23,130.09,130.17,20457.0
2017-04-18 10:05:00,130.21,130.21,129.91,129.93,22653.0,130.21,130.21,129.91,129.93,22653.0
2017-04-18 10:10:00,129.95,130.05,129.89,129.98,13067.0,129.95,130.05,129.89,129.98,13067.0
2017-04-18 10:15:00,129.98,130.0,129.72,129.77,15687.0,129.98,130.0,129.72,129.77,15687.0
2017-04-18 10:20:00,129.75,129.79,129.62,129.77,24146.0,129.75,129.79,129.62,129.77,24146.0
2017-04-18 10:25:00,129.78,129.96,129.73,129.88,13774.0,129.78,129.96,129.73,129.88,13774.0
2017-04-18 10:30:00,129.87,129.94,129.83,129.86,15716.0,129.87,129.94,129.83,129.86,15716.0
2017-04-18 10:35:00,129.86,129.93,129.8,129.8,14191.0,129.86,129.93,129.8,129.8,14191.0
2017-04-18 10:40:00,129.82,129.83,129.73,129.83,11320.0,129.82,129.83,129.73,129.83,11320.0
2017-04-18 10:45:00,129.81,129.82,129.67,129.69,15460.0,129.81,129.82,129.67,129.69,15460.0
2017-04-18 10:50:00,129.66,129.75,129.6,129.73,12427.0,129.66,129.75,129.6,129.73,12427.0
2017-04-18 10:55:00,129.75,129.85,129.66,129.85,14843.0,129.75,129.85,129.66,129.85,14843.0
2017-04-18 11:00:00,129.84,129.89,129.66,129.7,18521.0,129.84,129.89,129.66,129.7,18521.0
2017-04-18 11:05:00,129.69,129.82,129.68,129.79,14304.0,129.69,129.82,129.68,129.79,14304.0
2017-04-18 11:10:00,129.8,129.89,129.76,129.86,10542.0,129.8,129.89,129.76,129.86,10542.0
2017-04-18 11:15:00,129.85,129.93,129.78,129.78,11268.0,129.85,129.93,129.78,129.78,11268.0
2017-04-18 11:20:00,129.79,129.86,129.77,129.81,12994.0,129.79,129.86,129.77,129.81,12994.0
2017-04-18 11:25:00,129.8,129.99,129.8,129.95,7595.0,129.8,129.99,129.8,129.95,7595.0
2017-04-18 11:30:00,129.93,130.02,129.71,129.71,9496.0,129.93,130.02,129.71,129.71,9496.0
2017-04-18 11:35:00,129.7,129.73,129.62,129.72,9544.0,129.7,129.73,129.62,129.72,9544.0
2017-04-18 11:40:00,129.75,129.75,129.64,129.67,10616.0,129.75,129.75,129.64,129.67,10616.0
2017-04-18 11:45:00,129.66,129.78,129.66,129.74,8216.0,129.66,129.78,129.66,129.74,8216.0
2017-04-18 11:50:00,129.8,129.83,129.68,129.8,6560.0,129.8,129.83,129.68,129.8,6560.0
2017-04-18 11:55:00,129.83,129.83,129.63,129.64,9007.0,129.83,129.83,129.63,129.64,9007.0
2017-04-18 12:00:00,129.63,129.67,129.54,129.65,14718.0,129.63,129.67,129.54,129.65,14718.0
2017-04-18 12:05:00,129.65,129.68,129.57,129.59,7151.0,129.65,129.68,129.57,129.59,7151.0
2017-04-18 12:10:00,129.6,129.64,129.54,129.62,8165.0,129.6,129.64,129.54,129.62,8165.0
2017-04-18 12:15:00,129.63,129.63,129.48,129.5,10049.0,129.63,129.63,129.48,129.5,10049.0
2017-04-18 12:20:00,129.5,129.55,129.5,129.53,8645.0,129.5,129.55,129.5,129.53,8645.0
2017-04-18 12:25:00,129.55,129.64,129.55,129.59,5090.0,129.55,129.64,129.55,129.59,5090.0
2017-04-18 12:30:00,129.57,129.67,129.57,129.63,6182.0,129.57,129.67,129.57,129.63,6182.0
2017-04-18 12:35:00,129.63,129.68,129.55,129.61,6442.0,129.63,129.68,129.55,129.61,6442.0
2017-04-18 12:40:00,129.62,129.77,129.62,129.69,11615.0,129.62,129.77,129.62,129.69,11615.0
2017-04-18 12:45:00,129.69,129.71,129.62,129.7,4726.0,129.69,129.71,129.62,129.7,4726.0
2017-04-18 12:50:00,129.71,129.82,129.71,129.78,6266.0,129.71,129.82,129.71,129.78,6266.0
2017-04-18 12:55:00,129.79,129.86,129.75,129.77,6943.0,129.79,129.86,129.75,129.77,6943.0
2017-04-18 13:00:00,129.76,129.77,129.66,129.69,7147.0,129.76,129.77,129.66,129.69,7147.0
2017-04-18 13:05:00,129.7,129.79,129.66,129.78,6061.0,129.7,129.79,129.66,129.78,6061.0
2017-04-18 13:10:00,129.79,129.86,129.73,129.73,15698.0,129.79,129.86,129.73,129.73,15698.0
2017-04-18 13:15:00,129.73,129.79,129.71,129.75,9817.0,129.73,129.79,129.71,129.75,9817.0
2017-04-18 13:20:00,129.76,129.79,129.7,129.72,6406.0,129.76,129.79,129.7,129.72,6406.0
2017-04-18 13:25:00,129.73,129.78,129.71,129.75,5718.0,129.73,129.78,129.71,129.75,5718.0
2017-04-18 13:30:00,129.76,129.82,129.73,129.8,8478.0,129.76,129.82,129.73,129.8,8478.0
2017-04-18 13:35:00,129.8,129.81,129.72,129.76,8871.0,129.8,129.81,129.72,129.76,8871.0
2017-04-18 13:40:00,129.77,129.82,129.71,129.78,6381.0,129.77,129.82,129.71,129.78,6381.0
2017-04-18 13:45:00,129.79,129.82,129.75,129.82,3545.0,129.79,129.82,129.75,129.82,3545.0
2017-04-18 13:50:00,129.82,129.82,129.68,129.71,9484.0,129.82,129.82,129.68,129.71,9484.0
2017-04-18 13:55:00,129.69,129.74,129.69,129.74,3900.0,129.69,129.74,129.69,129.74,3900.0
2017-04-18 14:00:00,129.74,129.89,129.73,129.88,8834.0,129.74,129.89,129.73,129.88,8834.0
2017-04-18 14:05:00,129.87,129.94,129.85,129.89,9447.0,129.87,129.94,129.85,129.89,9447.0
2017-04-18 14:10:00,129.89,129.95,129.87,129.93,8930.0,129.89,129.95,129.87,129.93,8930.0
2017-04-18 14:15:00,129.93,129.97,129.86,129.92,7684.0,129.93,129.97,129.86,129.92,7684.0
2017-04-18 14:20:00,129.93,129.94,129.81,129.84,13501.0,129.93,129.94,129.81,129.84,13501.0
2017-04-18 14:25:00,129.82,129.94,129.8,129.93,12627.0,129.82,129.94,129.8,129.93,12627.0
2017-04-18 14:30:00,129.93,129.96,129.89,129.96,6868.0,129.93,129.96,129.89,129.96,6868.0
2017-04-18 14:35:00,129.98,130.05,129.82,129.83,14758.0,129.98,130.05,129.82,129.83,14758.0
2017-04-18 14:40:00,129.81,129.86,129.73,129.74,7500.0,129.81,129.86,129.73,129.74,7500.0
2017-04-18 14:45:00,129.73,129.74,129.66,129.72,8394.0,129.73,129.74,129.66,129.72,8394.0
2017-04-18 14:50:00,129.72,129.77,129.7,129.74,7989.0,129.72,129.77,129.7,129.74,7989.0
2017-04-18 14:55:00,129.73,129.79,129.71,129.79,13665.0,129.73,129.79,129.71,129.79,13665.0
2017-04-18 15:00:00,129.79,129.79,129.73,129.74,11497.0,129.79,129.79,129.73,129.74,11497.0
2017-04-18 15:05:00,129.75,129.86,129.75,129.85,7949.0,129.75,129.86,129.75,129.85,7949.0
2017-04-18 15:10:00,129.86,129.88,129.77,129.79,12681.0,129.86,129.88,129.77,129.79,12681.0
2017-04-18 15:15:00,129.8,129.91,129.8,129.91,13402.0,129.8,129.91,129.8,129.91,13402.0
2017-04-18 15:20:00,129.92,129.96,129.89,129.92,11127.0,129.92,129.96,129.89,129.92,11127.0
2017-04-18 15:25:00,129.92,129.98,129.92,129.96,10758.0,129.92,129.98,129.92,129.96,10758.0
2017-04-18 15:30:00,129.96,129.96,129.93,129.95,16219.0,129.96,129.96,129.93,129.95,16219.0
2017-04-18 15:35:00,129.94,129.98,129.86,129.89,34249.0,129.94,129.98,129.86,129.89,34249.0
2017-04-18 15:40:00,129.9,129.96,129.9,129.94,15548.0,129.9,129.96,129.9,129.94,15548.0
2017-04-18 15:45:00,129.94,130.0,129.91,129.92,34121.0,129.94,130.0,129.91,129.92,34121.0
2017-04-18 15:50:00,129.91,129.96,129.9,129.91,33138.0,129.91,129.96,129.9,129.91,33138.0
2017-04-18 15:55:00,129.91,129.96,129.81,129.81,73502.0,129.91,129.96,129.81,129.81,73502.0
2017-04-19 09:30:00,129.9,130.42,129.82,130.36,41911.0,129.9,130.42,129.82,130.36,41911.0
2017-04-19 09:35:00,130.36,130.4,130.22,130.4,8374.0,130.36,130.4,130.22,130.4,8374.0
2017-04-19 09:40:00,130.4,130.51,130.33,130.51,12385.0,130.4,130.51,130.33,130.51,12385.0
2017-04-19 09:45:00,130.54,130.6,130.48,130.55,14277.0,130.54,130.6,130.48,130.55,14277.0
2017-04-19 09:50:00,130.56,130.8,130.55,130.69,21129.0,130.56,130.8,130.55,130.69,21129.0
2017-04-19 09:55:00,130.77,130.98,130.77,130.87,17496.0,130.77,130.98,130.77,130.87,17496.0
2017-04-19 10:00:00,130.85,130.89,130.72,130.72,14487.0,130.85,130.89,130.72,130.72,14487.0
2017-04-19 10:05:00,130.7,130.75,130.6,130.66,10254.0,130.7,130.75,130.6,130.66,10254.0
2017-04-19 10:10:00,130.69,130.83,130.67,130.77,13765.0,130.69,130.83,130.67,130.77,13765.0
2017-04-19 10:15:00,130.78,130.8,130.61,130.65,12845.0,130.78,130.8,130.61,130.65,12845.0
2017-04-19 10:20:00,130.64,130.68,130.59,130.66,15657.0,130.64,130.68,130.59,130.66,15657.0
2017-04-19 10:25:00,130.66,130.74,130.64,130.67,15634.0,130.66,130.74,130.64,130.67,15634.0
2017-04-19 10:30:00,130.69,130.72,130.6,130.71,20077.0,130.69,130.72,130.6,130.71,20077.0
2017-04-19 10:35:00,130.71,130.74,130.58,130.6,19923.0,130.71,130.74,130.58,130.6,19923.0
2017-04-19 10:40:00,130.59,130.68,130.56,130.66,15437.0,130.59,130.68,130.56,130.66,15437.0
2017-04-19 10:45:00,130.68,130.68,130.41,130.45,21697.0,130.68,130.68,130.41,130.45,21697.0
2017-04-19 10:50:00,130.45,130.57,130.45,130.5,10694.0,130.45,130.57,130.45,130.5,10694.0
2017-04-19 10:55:00,130.55,130.67,130.54,130.6,21634.0,130.55,130.67,130.54,130.6,21634.0
2017-04-19 11:00:00,130.6,130.68,130.6,130.67,11955.0,130.6,130.68,130.6,130.67,11955.0
2017-04-19 11:05:00,130.67,130.73,130.63,130.73,9000.0,130.67,130.73,130.63,130.73,9000.0
2017-04-19 11:10:00,130.73,130.77,130.69,130.7,16961.0,130.73,130.77,130.69,130.7,16961.0
2017-04-19 11:15:00,130.73,130.78,130.7,130.73,15824.0,130.73,130.78,130.7,130.73,15824.0
2017-04-19 11:20:00,130.74,130.83,130.74,130.83,10424.0,130.74,130.83,130.74,130.83,10424.0
2017-04-19 11:25:00,130.83,130.83,130.76,130.81,12186.0,130.83,130.83,130.76,130.81,12186.0
2017-04-19 11:30:00,130.82,130.82,130.69,130.72,11507.0,130.82,130.82,130.69,130.72,11507.0
2017-04-19 11:35:00,130.73,130.84,130.73,130.79,10812.0,130.73,130.84,130.73,130.79,10812.0
2017-04-19 11:40:00,130.79,130.82,130.76,130.81,9296.0,130.79,130.82,130.76,130.81,9296.0
2017-04-19 11:45:00,130.81,130.84,130.8,130.83,19300.0,130.81,130.84,130.8,130.83,19300.0
2017-04-19 11:50:00,130.83,130.87,130.79,130.79,17297.0,130.83,130.87,130.79,130.79,17297.0
2017-04-19 11:55:00,130.78,130.78,130.7,130.7,7512.0,130.78,130.78,130.7,130.7,7512.0
2017-04-19 12:00:00,130.7,130.73,130.67,130.67,9810.0,130.7,130.73,130.67,130.67,9810.0
2017-04-19 12:05:00,130.67,130.7,130.6,130.65,15122.0,130.67,130.7,130.6,130.65,15122.0
2017-04-19 12:10:00,130.64,130.68,130.55,130.61,18598.0,130.64,130.68,130.55,130.61,18598.0
2017-04-19 12:15:00,130.58,130.66,130.55,130.63,11540.0,130.58,130.66,130.55,130.63,11540.0
2017-04-19 12:20:00,130.62,130.69,130.56,130.65,11354.0,130.62,130.69,130.56,130.65,11354.0
2017-04-19 12:25:00,130.66,130.69,130.58,130.59,9365.0,130.66,130.69,130.58,130.59,9365.0
2017-04-19 12:30:00,130.6,130.63,130.58,130.61,5150.0,130.6,130.63,130.58,130.61,5150.0
2017-04-19 12:35:00,130.61,130.62,130.51,130.52,8142.0,130.61,130.62,130.51,130.52,8142.0
2017-04-19 12:40:00,130.53,130.6,130.52,130.53,4920.0,130.53,130.6,130.52,130.53,4920.0
2017-04-19 12:45:00,130.55,130.6,130.54,130.57,4870.0,130.55,130.6,130.54,130.57,4870.0
2017-04-19 12:50:00,130.56,130.6,130.5,130.6,10941.0,130.56,130.6,130.5,130.6,10941.0
2017-04-19 12:55:00,130.61,130.64,130.58,130.62,5312.0,130.61,130.64,130.58,130.62,5312.0
2017-04-19 13:00:00,130.61,130.63,130.48,130.5,18451.0,130.61,130.63,130.48,130.5,18451.0
2017-04-19 13:05:00,130.47,130.52,130.42,130.43,34435.0,130.47,130.52,130.42,130.43,34435.0
2017-04-19 13:10:00,130.43,130.47,130.32,130.38,17260.0,130.43,130.47,130.32,130.38,17260.0
2017-04-19 13:15:00,130.37,130.46,130.34,130.43,10601.0,130.37,130.46,130.34,130.43,10601.0
2017-04-19 13:20:00,130.44,130.55,130.42,130.54,20543.0,130.44,130.55,130.42,130.54,20543.0
2017-04-19 13:25:00,130.52,130.55,130.44,130.44,5375.0,130.52,130.55,130.44,130.44,5375.0
2017-04-19 13:30:00,130.43,130.43,130.26,130.26,21140.0,130.43,130.43,130.26,130.26,21140.0
2017-04-19 13:35:00,130.27,130.28,130.23,130.24,16894.0,130.27,130.28,130.23,130.24,16894.0
2017-04-19 13:40:00,130.24,130.29,130.19,130.27,11765.0,130.24,130.29,130.19,130.27,11765.0
2017-04-19 13:45:00,130.26,130.33,130.23,130.29,8536.0,130.26,130.33,130.23,130.29,8536.0
2017-04-19 13:50:00,130.29,130.42,130.29,130.4,13540.0,130.29,130.42,130.29,130.4,13540.0
2017-04-19 13:55:00,130.4,130.44,130.37,130.41,14647.0,130.4,130.44,130.37,130.41,14647.0
2017-04-19 14:00:00,130.4,130.48,130.39,130.43,10475.0,130.4,130.48,130.39,130.43,10475.0
2017-04-19 14:05:00,130.43,130.43,130.31,130.36,15142.0,130.43,130.43,130.31,130.36,15142.0
2017-04-19 14:10:00,130.37,130.41,130.31,130.33,13823.0,130.37,130.41,130.31,130.33,13823.0
2017-04-19 14:15:00,130.33,130.33,130.16,130.22,15144.0,130.33,130.33,130.16,130.22,15144.0
2017-04-19 14:20:00,130.23,130.24,130.14,130.14,13829.0,130.23,130.24,130.14,130.14,13829.0
2017-04-19 14:25:00,130.17,130.24,130.14,130.21,18161.0,130.17,130.24,130.14,130.21,18161.0
2017-04-19 14:30:00,130.2,130.23,130.16,130.2,18293.0,130.2,130.23,130.16,130.2,18293.0
2017-04-19 14:35:00,130.19,130.25,130.18,130.24,19815.0,130.19,130.25,130.18,130.24,19815.0
2017-04-19 14:40:00,130.25,130.29,130.22,130.26,14853.0,130.25,130.29,130.22,130.26,14853.0
2017-04-19 14:45:00,130.27,130.31,130.24,130.25,13428.0,130.27,130.31,130.24,130.25,13428.0
2017-04-19 14:50:00,130.25,130.25,130.11,130.17,23716.0,130.25,130.25,130.11,130.17,23716.0
2017-04-19 14:55:00,130.18,130.21,130.16,130.19,10278.0,130.18,130.21,130.16,130.19,10278.0
2017-04-19 15:00:00,130.2,130.27,130.17,130.26,13653.0,130.2,130.27,130.17,130.26,13653.0
2017-04-19 15:05:00,130.26,130.31,130.2,130.3,15311.0,130.26,130.31,130.2,130.3,15311.0
2017-04-19 15:10:00,130.31,130.35,130.24,130.28,16410.0,130.31,130.35,130.24,130.28,16410.0
2017-04-19 15:15:00,130.26,130.34,130.24,130.34,14281.0,130.26,130.34,130.24,130.34,14281.0
2017-04-19 15:20:00,130.34,130.34,130.18,130.21,16905.0,130.34,130.34,130.18,130.21,16905.0
2017-04-19 15:25:00,130.21,130.21,130.03,130.1,18076.0,130.21,130.21,130.03,130.1,18076.0
2017-04-19 15:30:00,130.12,130.13,130.01,130.08,20358.0,130.12,130.13,130.01,130.08,20358.0
2017-04-19 15:35:00,130.08,130.15,130.06,130.13,17598.0,130.08,130.15,130.06,130.13,17598.0
2017-04-19 15:40:00,130.11,130.15,130.05,130.09,37520.0,130.11,130.15,130.05,130.09,37520.0
2017-04-19 15:45:00,130.09,130.12,130.05,130.09,35988.0,130.09,130.12,130.05,130.09,35988.0
2017-04-19 15:50:00,130.08,130.2,130.06,130.17,49548.0,130.08,130.2,130.06,130.17,49548.0
2017-04-19 15:55:00,130.19,130.27,130.16,130.2,108926.0,130.19,130.27,130.16,130.2,108926.0
2017-04-20 09:30:00,130.7,130.91,130.63,130.63,48642.0,130.7,130.91,130.63,130.63,48642.0
2017-04-20 09:35:00,130.64,130.64,130.45,130.48,14526.0,130.64,130.64,130.45,130.48,14526.0
2017-04-20 09:40:00,130.5,130.52,130.28,130.5,9325.0,130.5,130.52,130.28,130.5,9325.0
2017-04-20 09:45:00,130.49,130.54,130.41,130.41,17064.0,130.49,130.54,130.41,130.41,17064.0
2017-04-20 09:50:00,130.41,130.6,130.39,130.42,26092.0,130.41,130.6,130.39,130.42,26092.0
2017-04-20 09:55:00,130.45,130.54,130.34,130.54,14798.0,130.45,130.54,130.34,130.54,14798.0
2017-04-20 10:00:00,130.55,130.72,130.49,130.66,25524.0,130.55,130.72,130.49,130.66,25524.0
2017-04-20 10:05:00,130.64,130.9,130.6,130.84,46044.0,130.64,130.9,130.6,130.84,46044.0
2017-04-20 10:10:00,130.85,130.97,130.77,130.77,31342.0,130.85,130.97,130.77,130.77,31342.0
2017-04-20 10:15:00,130.77,130.83,130.7,130.75,18771.0,130.77,130.83,130.7,130.75,18771.0
2017-04-20 10:20:00,130.74,130.83,130.69,130.72,11597.0,130.74,130.83,130.69,130.72,11597.0
2017-04-20 10:25:00,130.75,130.87,130.7,130.86,14201.0,130.75,130.87,130.7,130.86,14201.0
2017-04-20 10:30:00,130.87,130.94,130.71,130.74,19373.0,130.87,130.94,130.71,130.74,19373.0
2017-04-20 10:35:00,130.75,130.79,130.68,130.75,10452.0,130.75,130.79,130.68,130.75,10452.0
2017-04-20 10:40:00,130.77,130.81,130.71,130.73,9614.0,130.77,130.81,130.71,130.73,9614.0
2017-04-20 10:45:00,130.74,130.81,130.69,130.72,13239.0,130.74,130.81,130.69,130.72,13239.0
2017-04-20 10:50:00,130.77,130.83,130.72,130.81,14820.0,130.77,130.83,130.72,130.81,14820.0
2017-04-20 10:55:00,130.79,130.94,130.78,130.9,25012.0,130.79,130.94,130.78,130.9,25012.0
2017-04-20 11:00:00,130.89,130.91,130.82,130.84,9127.0,130.89,130.91,130.82,130.84,9127.0
2017-04-20 11:05:00,130.83,130.86,130.81,130.85,8982.0,130.83,130.86,130.81,130.85,8982.0
2017-04-20 11:10:00,130.87,130.94,130.83,130.92,9027.0,130.87,130.94,130.83,130.92,9027.0
2017-04-20 11:15:00,130.92,130.95,130.89,130.95,11184.0,130.92,130.95,130.89,130.95,11184.0
2017-04-20 11:20:00,130.96,130.98,130.94,130.96,13680.0,130.96,130.98,130.94,130.96,13680.0
2017-04-20 11:25:00,130.96,131.08,130.95,130.98,45762.0,130.96,131.08,130.95,130.98,45762.0
2017-04-20 11:30:00,130.98,131.02,130.93,131.02,8101.0,130.98,131.02,130.93,131.02,8101.0
2017-04-20 11:35:00,131.0,131.03,130.92,130.93,9052.0,131.0,131.03,130.92,130.93,9052.0
2017-04-20 11:40:00,130.94,130.97,130.89,130.95,8313.0,130.94,130.97,130.89,130.95,8313.0
2017-04-20 11:45:00,130.97,131.14,130.96,131.14,12365.0,130.97,131.14,130.96,131.14,12365.0
2017-04-20 11:50:00,131.15,131.23,131.14,131.22,13599.0,131.15,131.23,131.14,131.22,13599.0
2017-04-20 11:55:00,131.24,131.32,131.2,131.21,17902.0,131.24,131.32,131.2,131.21,17902.0
2017-04-20 12:00:00,131.22,131.36,131.19,131.32,23863.0,131.22,131.36,131.19,131.32,23863.0
2017-04-20 12:05:00,131.33,131.49,131.33,131.45,14696.0,131.33,131.49,131.33,131.45,14696.0
2017-04-20 12:10:00,131.49,131.56,131.44,131.56,19838.0,131.49,131.56,131.44,131.56,19838.0
2017-04-20 12:15:00,131.56,131.6,131.51,131.56,20211.0,131.56,131.6,131.51,131.56,20211.0
2017-04-20 12:20:00,131.54,131.62,131.45,131.49,14843.0,131.54,131.62,131.45,131.49,14843.0
2017-04-20 12:25:00,131.49,131.57,131.47,131.51,11318.0,131.49,131.57,131.47,131.51,11318.0
2017-04-20 12:30:00,131.51,131.65,131.51,131.61,10923.0,131.51,131.65,131.51,131.61,10923.0
2017-04-20 12:35:00,131.62,131.68,131.59,131.66,10606.0,131.62,131.68,131.59,131.66,10606.0
2017-04-20 12:40:00,131.67,131.79,131.65,131.72,13690.0,131.67,131.79,131.65,131.72,13690.0
2017-04-20 12:45:00,131.7,131.73,131.69,131.72,11152.0,131.7,131.73,131.69,131.72,11152.0
2017-04-20 12:50:00,131.72,131.8,131.7,131.79,8329.0,131.72,131.8,131.7,131.79,8329.0
2017-04-20 12:55:00,131.78,131.78,131.69,131.71,14424.0,131.78,131.78,131.69,131.71,14424.0
2017-04-20 13:00:00,131.72,131.81,131.72,131.77,15682.0,131.72,131.81,131.72,131.77,15682.0
2017-04-20 13:05:00,131.77,131.8,131.67,131.67,14315.0,131.77,131.8,131.67,131.67,14315.0
2017-04-20 13:10:00,131.66,131.74,131.66,131.74,9802.0,131.66,131.74,131.66,131.74,9802.0
2017-04-20 13:15:00,131.73,131.75,131.67,131.71,14224.0,131.73,131.75,131.67,131.71,14224.0
2017-04-20 13:20:00,131.7,131.76,131.66,131.67,13226.0,131.7,131.76,131.66,131.67,13226.0
2017-04-20 13:25:00,131.67,131.77,131.66,131.72,10349.0,131.67,131.77,131.66,131.72,10349.0
2017-04-20 13:30:00,131.7,131.77,131.7,131.75,8480.0,131.7,131.77,131.7,131.75,8480.0
2017-04-20 13:35:00,131.76,131.81,131.74,131.8,13323.0,131.76,131.81,131.74,131.8,13323.0
2017-04-20 13:40:00,131.81,131.84,131.78,131.8,16412.0,131.81,131.84,131.78,131.8,16412.0
2017-04-20 13:45:00,131.8,131.88,131.8,131.87,10632.0,131.8,131.88,131.8,131.87,10632.0
2017-04-20 13:50:00,131.89,131.97,131.88,131.96,14755.0,131.89,131.97,131.88,131.96,14755.0
2017-04-20 13:55:00,131.94,131.99,131.92,131.96,15300.0,131.94,131.99,131.92,131.96,15300.0
2017-04-20 14:00:00,131.96,131.97,131.86,131.91,11579.0,131.96,131.97,131.86,131.91,11579.0
2017-04-20 14:05:00,131.93,131.97,131.89,131.94,17098.0,131.93,131.97,131.89,131.94,17098.0
2017-04-20 14:10:00,131.95,131.99,131.92,131.94,10557.0,131.95,131.99,131.92,131.94,10557.0
2017-04-20 14:15:00,131.94,131.98,131.91,131.93,13943.0,131.94,131.98,131.91,131.93,13943.0
2017-04-20 14:20:00,131.94,131.95,131.86,131.87,27199.0,131.94,131.95,131.86,131.87,27199.0
2017-04-20 14:25:00,131.86,131.89,131.75,131.76,22501.0,131.86,131.89,131.75,131.76,22501.0
2017-04-20 14:30:00,131.75,131.75,131.68,131.74,32047.0,131.75,131.75,131.68,131.74,32047.0
2017-04-20 14:35:00,131.74,131.85,131.73,131.77,15860.0,131.74,131.85,131.73,131.77,15860.0
2017-04-20 14:40:00,131.76,131.76,131.63,131.64,10827.0,131.76,131.76,131.63,131.64,10827.0
2017-04-20 14:45:00,131.66,131.7,131.6,131.62,21257.0,131.66,131.7,131.6,131.62,21257.0
2017-04-20 14:50:00,131.62,131.66,131.59,131.63,14472.0,131.62,131.66,131.59,131.63,14472.0
2017-04-20 14:55:00,131.63,131.68,131.63,131.66,14602.0,131.63,131.68,131.63,131.66,14602.0
2017-04-20 15:00:00,131.66,131.7,131.57,131.6,26976.0,131.66,131.7,131.57,131.6,26976.0
2017-04-20 15:05:00,131.59,131.73,131.59,131.72,20834.0,131.59,131.73,131.59,131.72,20834.0
2017-04-20 15:10:00,131.73,131.76,131.68,131.72,21606.0,131.73,131.76,131.68,131.72,21606.0
2017-04-20 15:15:00,131.72,131.73,131.61,131.62,15323.0,131.72,131.73,131.61,131.62,15323.0
2017-04-20 15:20:00,131.61,131.62,131.51,131.55,16897.0,131.61,131.62,131.51,131.55,16897.0
2017-04-20 15:25:00,131.56,131.61,131.54,131.6,21812.0,131.56,131.61,131.54,131.6,21812.0
2017-04-20 15:30:00,131.6,131.65,131.55,131.56,25852.0,131.6,131.65,131.55,131.56,25852.0
2017-04-20 15:35:00,131.56,131.56,131.48,131.52,23903.0,131.56,131.56,131.48,131.52,23903.0
2017-04-20 15:40:00,131.53,131.58,131.47,131.56,29270.0,131.53,131.58,131.47,131.56,29270.0
2017-04-20 15:45:00,131.55,131.6,131.53,131.59,38115.0,131.55,131.6,131.53,131.59,38115.0
2017-04-20 15:50:00,131.59,131.69,131.54,131.61,49596.0,131.59,131.69,131.54,131.61,49596.0
2017-04-20 15:55:00,131.6,131.7,131.42,131.42,90368.0,131.6,131.7,131.42,131.42,90368.0
2017-04-21 09:30:00,131.84,131.97,131.41,131.6,143970.0,131.84,131.97,131.41,131.6,143970.0
2017-04-21 09:35:00,131.62,131.64,131.35,131.52,22580.0,131.62,131.64,131.35,131.52,22580.0
2017-04-21 09:40:00,131.5,131.56,131.3,131.41,11800.0,131.5,131.56,131.3,131.41,11800.0
2017-04-21 09:45:00,131.43,131.48,131.25,131.28,15230.0,131.43,131.48,131.25,131.28,15230.0
2017-04-21 09:50:00,131.29,131.35,131.03,131.03,14417.0,131.29,131.35,131.03,131.03,14417.0
2017-04-21 09:55:00,131.06,131.27,131.04,131.24,15834.0,131.06,131.27,131.04,131.24,15834.0
2017-04-21 10:00:00,131.25,131.28,131.18,131.26,11010.0,131.25,131.28,131.18,131.26,11010.0
2017-04-21 10:05:00,131.29,131.3,131.12,131.26,13550.0,131.29,131.3,131.12,131.26,13550.0
2017-04-21 10:10:00,131.25,131.41,131.24,131.29,13778.0,131.25,131.41,131.24,131.29,13778.0
2017-04-21 10:15:00,131.29,131.35,131.22,131.34,19331.0,131.29,131.35,131.22,131.34,19331.0
2017-04-21 10:20:00,131.36,131.36,131.17,131.32,28013.0,131.36,131.36,131.17,131.32,28013.0
2017-04-21 10:25:00,131.37,131.47,131.31,131.44,13741.0,131.37,131.47,131.31,131.44,13741.0
2017-04-21 10:30:00,131.44,131.44,131.31,131.39,15424.0,131.44,131.44,131.31,131.39,15424.0
2017-04-21 10:35:00,131.39,131.39,131.21,131.25,12975.0,131.39,131.39,131.21,131.25,12975.0
2017-04-21 10:40:00,131.26,131.42,131.25,131.36,49329.0,131.26,131.42,131.25,131.36,49329.0
2017-04-21 10:45:00,131.36,131.36,131.16,131.16,16889.0,131.36,131.36,131.16,131.16,16889.0
2017-04-21 10:50:00,131.16,131.32,131.16,131.24,16606.0,131.16,131.32,131.16,131.24,16606.0
2017-04-21 10:55:00,131.23,131.39,131.2,131.35,13633.0,131.23,131.39,131.2,131.35,13633.0
2017-04-21 11:00:00,131.37,131.37,131.26,131.34,16826.0,131.37,131.37,131.26,131.34,16826.0
2017-04-21 11:05:00,131.35,131.47,131.35,131.42,19239.0,131.35,131.47,131.35,131.42,19239.0
2017-04-21 11:10:00,131.41,131.46,131.39,131.4,15791.0,131.41,131.46,131.39,131.4,15791.0
2017-04-21 11:15:00,131.4,131.54,131.35,131.52,14367.0,131.4,131.54,131.35,131.52,14367.0
2017-04-21 11:20:00,131.52,131.59,131.46,131.51,13655.0,131.52,131.59,131.46,131.51,13655.0
2017-04-21 11:25:00,131.51,131.68,131.48,131.52,34366.0,131.51,131.68,131.48,131.52,34366.0
2017-04-21 11:30:00,131.52,131.67,131.47,131.66,16955.0,131.52,131.67,131.47,131.66,16955.0
2017-04-21 11:35:00,131.67,131.7,131.61,131.7,12327.0,131.67,131.7,131.61,131.7,12327.0
2017-04-21 11:40:00,131.71,131.81,131.67,131.8,9337.0,131.71,131.81,131.67,131.8,9337.0
2017-04-21 11:45:00,131.8,131.85,131.73,131.74,5200.0,131.8,131.85,131.73,131.74,5200.0
2017-04-21 11:50:00,131.74,131.79,131.71,131.77,7896.0,131.74,131.79,131.71,131.77,7896.0
2017-04-21 11:55:00,131.78,131.88,131.78,131.82,8570.0,131.78,131.88,131.78,131.82,8570.0
2017-04-21 12:00:00,131.8,131.93,131.8,131.89,12859.0,131.8,131.93,131.8,131.89,12859.0
2017-04-21 12:05:00,131.89,131.89,131.75,131.79,21179.0,131.89,131.89,131.75,131.79,21179.0
2017-04-21 12:10:00,131.79,131.83,131.69,131.69,9925.0,131.79,131.83,131.69,131.69,9925.0
2017-04-21 12:15:00,131.68,131.75,131.68,131.71,7002.0,131.68,131.75,131.68,131.71,7002.0
2017-04-21 12:20:00,131.71,131.83,131.71,131.79,7743.0,131.71,131.83,131.71,131.79,7743.0
2017-04-21 12:25:00,131.79,131.83,131.73,131.73,6700.0,131.79,131.83,131.73,131.73,6700.0
2017-04-21 12:30:00,131.72,131.83,131.69,131.78,7524.0,131.72,131.83,131.69,131.78,7524.0
2017-04-21 12:35:00,131.78,131.8,131.73,131.78,7948.0,131.78,131.8,131.73,131.78,7948.0
2017-04-21 12:40:00,131.77,131.79,131.72,131.75,7638.0,131.77,131.79,131.72,131.75,7638.0
2017-04-21 12:45:00,131.74,131.74,131.62,131.7,14736.0,131.74,131.74,131.62,131.7,14736.0
2017-04-21 12:50:00,131.71,131.75,131.67,131.68,7941.0,131.71,131.75,131.67,131.68,7941.0
2017-04-21 12:55:00,131.69,131.7,131.62,131.62,12570.0,131.69,131.7,131.62,131.62,12570.0
2017-04-21 13:00:00,131.62,131.71,131.57,131.61,14278.0,131.62,131.71,131.57,131.61,14278.0
2017-04-21 13:05:00,131.62,131.63,131.53,131.58,9193.0,131.62,131.63,131.53,131.58,9193.0
2017-04-21 13:10:00,131.59,131.61,131.29,131.33,40291.0,131.59,131.61,131.29,131.33,40291.0
2017-04-21 13:15:00,131.35,131.35,131.27,131.3,8866.0,131.35,131.35,131.27,131.3,8866.0
2017-04-21 13:20:00,131.3,131.37,131.28,131.36,8180.0,131.3,131.37,131.28,131.36,8180.0
2017-04-21 13:25:00,131.35,131.35,131.24,131.32,11688.0,131.35,131.35,131.24,131.32,11688.0
2017-04-21 13:30:00,131.31,131.33,131.28,131.28,9476.0,131.31,131.33,131.28,131.28,9476.0
2017-04-21 13:35:00,131.28,131.33,131.24,131.27,8351.0,131.28,131.33,131.24,131.27,8351.0
2017-04-21 13:40:00,131.27,131.29,131.24,131.29,4813.0,131.27,131.29,131.24,131.29,4813.0
2017-04-21 13:45:00,131.29,131.32,131.27,131.29,7099.0,131.29,131.32,131.27,131.29,7099.0
2017-04-21 13:50:00,131.29,131.35,131.29,131.34,8307.0,131.29,131.35,131.29,131.34,8307.0
2017-04-21 13:55:00,131.33,131.45,131.31,131.41,18231.0,131.33,131.45,131.31,131.41,18231.0
2017-04-21 14:00:00,131.41,131.46,131.35,131.37,9182.0,131.41,131.46,131.35,131.37,9182.0
2017-04-21 14:05:00,131.37,131.45,131.35,131.41,8141.0,131.37,131.45,131.35,131.41,8141.0
2017-04-21 14:10:00,131.41,131.41,131.32,131.34,6555.0,131.41,131.41,131.32,131.34,6555.0
2017-04-21 14:15:00,131.33,131.35,131.26,131.26,8360.0,131.33,131.35,131.26,131.26,8360.0
2017-04-21 14:20:00,131.27,131.32,131.24,131.32,7697.0,131.27,131.32,131.24,131.32,7697.0
2017-04-21 14:25:00,131.33,131.4,131.31,131.35,12940.0,131.33,131.4,131.31,131.35,12940.0
2017-04-21 14:30:00,131.34,131.38,131.31,131.38,8797.0,131.34,131.38,131.31,131.38,8797.0
2017-04-21 14:35:00,131.38,131.41,131.33,131.41,10083.0,131.38,131.41,131.33,131.41,10083.0
2017-04-21 14:40:00,131.4,131.43,131.37,131.39,8399.0,131.4,131.43,131.37,131.39,8399.0
2017-04-21 14:45:00,131.38,131.45,131.36,131.37,10640.0,131.38,131.45,131.36,131.37,10640.0
2017-04-21 14:50:00,131.36,131.39,131.3,131.39,11584.0,131.36,131.39,131.3,131.39,11584.0
2017-04-21 14:55:00,131.39,131.43,131.34,131.41,10637.0,131.39,131.43,131.34,131.41,10637.0
2017-04-21 15:00:00,131.43,131.44,131.34,131.37,8911.0,131.43,131.44,131.34,131.37,8911.0
2017-04-21 15:05:00,131.37,131.38,131.25,131.32,10503.0,131.37,131.38,131.25,131.32,10503.0
2017-04-21 15:10:00,131.31,131.33,131.23,131.33,10401.0,131.31,131.33,131.23,131.33,10401.0
2017-04-21 15:15:00,131.33,131.35,131.27,131.3,16633.0,131.33,131.35,131.27,131.3,16633.0
2017-04-21 15:20:00,131.3,131.36,131.25,131.29,13000.0,131.3,131.36,131.25,131.29,13000.0
2017-04-21 15:25:00,131.28,131.43,131.28,131.39,13654.0,131.28,131.43,131.28,131.39,13654.0
2017-04-21 15:30:00,131.39,131.39,131.32,131.37,15928.0,131.39,131.39,131.32,131.37,15928.0
2017-04-21 15:35:00,131.36,131.5,131.35,131.46,35092.0,131.36,131.5,131.35,131.46,35092.0
2017-04-21 15:40:00,131.47,131.58,131.46,131.51,43822.0,131.47,131.58,131.46,131.51,43822.0
2017-04-21 15:45:00,131.52,131.66,131.52,131.62,38639.0,131.52,131.66,131.52,131.62,38639.0
2017-04-21 15:50:00,131.62,131.62,131.54,131.6,38862.0,131.62,131.62,131.54,131.6,38862.0
2017-04-21 15:55:00,131.59,131.6,131.48,131.52,72852.0,131.59,131.6,131.48,131.52,72852.0
2017-04-24 09:30:00,132.94,133.18,132.68,132.79,59720.0,132.94,133.18,132.68,132.79,59720.0
2017-04-24 09:35:00,132.8,132.8,132.48,132.64,28511.0,132.8,132.8,132.48,132.64,28511.0
2017-04-24 09:40:00,132.64,132.7,132.51,132.63,20450.0,132.64,132.7,132.51,132.63,20450.0
2017-04-24 09:45:00,132.54,132.69,132.53,132.65,13476.0,132.54,132.69,132.53,132.65,13476.0
2017-04-24 09:50:00,132.67,132.72,132.54,132.7,20202.0,132.67,132.72,132.54,132.7,20202.0
2017-04-24 09:55:00,132.71,132.86,132.69,132.84,24399.0,132.71,132.86,132.69,132.84,24399.0
2017-04-24 10:00:00,132.85,132.9,132.78,132.78,14344.0,132.85,132.9,132.78,132.78,14344.0
2017-04-24 10:05:00,132.75,132.91,132.53,132.56,20183.0,132.75,132.91,132.53,132.56,20183.0
2017-04-24 10:10:00,132.57,132.7,132.48,132.65,24308.0,132.57,132.7,132.48,132.65,24308.0
2017-04-24 10:15:00,132.63,132.63,132.48,132.56,20560.0,132.63,132.63,132.48,132.56,20560.0
2017-04-24 10:20:00,132.56,132.71,132.56,132.64,13900.0,132.56,132.71,132.56,132.64,13900.0
2017-04-24 10:25:00,132.6,132.6,132.41,132.5,23955.0,132.6,132.6,132.41,132.5,23955.0
2017-04-24 10:30:00,132.53,132.68,132.49,132.59,33514.0,132.53,132.68,132.49,132.59,33514.0
2017-04-24 10:35:00,132.6,132.65,132.52,132.65,16610.0,132.6,132.65,132.52,132.65,16610.0
2017-04-24 10:40:00,132.65,132.79,132.57,132.74,9621.0,132.65,132.79,132.57,132.74,9621.0
2017-04-24 10:45:00,132.73,132.79,132.65,132.76,10183.0,132.73,132.79,132.65,132.76,10183.0
2017-04-24 10:50:00,132.74,132.8,132.71,132.72,12405.0,132.74,132.8,132.71,132.72,12405.0
2017-04-24 10:55:00,132.72,132.72,132.62,132.63,8198.0,132.72,132.72,132.62,132.63,8198.0
2017-04-24 11:00:00,132.65,132.65,132.55,132.64,12210.0,132.65,132.65,132.55,132.64,12210.0
2017-04-24 11:05:00,132.66,132.68,132.53,132.54,30970.0,132.66,132.68,132.53,132.54,30970.0
2017-04-24 11:10:00,132.56,132.56,132.37,132.43,9781.0,132.56,132.56,132.37,132.43,9781.0
2017-04-24 11:15:00,132.41,132.42,132.31,132.37,16304.0,132.41,132.42,132.31,132.37,16304.0
2017-04-24 11:20:00,132.37,132.42,132.37,132.42,6944.0,132.37,132.42,132.37,132.42,6944.0
2017-04-24 11:25:00,132.42,132.43,132.38,132.41,8715.0,132.42,132.43,132.38,132.41,8715.0
2017-04-24 11:30:00,132.43,132.44,132.36,132.39,6325.0,132.43,132.44,132.36,132.39,6325.0
2017-04-24 11:35:00,132.39,132.41,132.31,132.4,13554.0,132.39,132.41,132.31,132.4,13554.0
2017-04-24 11:40:00,132.4,132.46,132.38,132.46,5419.0,132.4,132.46,132.38,132.46,5419.0
2017-04-24 11:45:00,132.45,132.47,132.34,132.34,7317.0,132.45,132.47,132.34,132.34,7317.0
2017-04-24 11:50:00,132.34,132.36,132.24,132.25,9010.0,132.34,132.36,132.24,132.25,9010.0
2017-04-24 11:55:00,132.24,132.29,132.17,132.24,11900.0,132.24,132.29,132.17,132.24,11900.0
2017-04-24 12:00:00,132.24,132.37,132.24,132.35,7005.0,132.24,132.37,132.24,132.35,7005.0
2017-04-24 12:05:00,132.35,132.35,132.26,132.31,8490.0,132.35,132.35,132.26,132.31,8490.0
2017-04-24 12:10:00,132.31,132.47,132.31,132.38,9860.0,132.31,132.47,132.31,132.38,9860.0
2017-04-24 12:15:00,132.39,132.41,132.34,132.39,14373.0,132.39,132.41,132.34,132.39,14373.0
2017-04-24 12:20:00,132.39,132.45,132.37,132.43,18317.0,132.39,132.45,132.37,132.43,18317.0
2017-04-24 12:25:00,132.42,132.45,132.39,132.45,10776.0,132.42,132.45,132.39,132.45,10776.0
2017-04-24 12:30:00,132.46,132.46,132.36,132.38,9734.0,132.46,132.46,132.36,132.38,9734.0
2017-04-24 12:35:00,132.38,132.43,132.34,132.34,7169.0,132.38,132.43,132.34,132.34,7169.0
2017-04-24 12:40:00,132.35,132.35,132.24,132.24,7685.0,132.35,132.35,132.24,132.24,7685.0
2017-04-24 12:45:00,132.27,132.3,132.25,132.27,8873.0,132.27,132.3,132.25,132.27,8873.0
2017-04-24 12:50:00,132.28,132.33,132.23,132.25,9736.0,132.28,132.33,132.23,132.25,9736.0
2017-04-24 12:55:00,132.23,132.24,132.18,132.23,10387.0,132.23,132.24,132.18,132.23,10387.0
2017-04-24 13:00:00,132.22,132.33,132.22,132.27,14871.0,132.22,132.33,132.22,132.27,14871.0
2017-04-24 13:05:00,132.28,132.35,132.28,132.32,8430.0,132.28,132.35,132.28,132.32,8430.0
2017-04-24 13:10:00,132.32,132.38,132.27,132.37,10325.0,132.32,132.38,132.27,132.37,10325.0
2017-04-24 13:15:00,132.37,132.41,132.33,132.41,7420.0,132.37,132.41,132.33,132.41,7420.0
2017-04-24 13:20:00,132.38,132.38,132.29,132.32,7750.0,132.38,132.38,132.29,132.32,7750.0
2017-04-24 13:25:00,132.34,132.35,132.28,132.3,7913.0,132.34,132.35,132.28,132.3,7913.0
2017-04-24 13:30:00,132.32,132.33,132.26,132.26,6076.0,132.32,132.33,132.26,132.26,6076.0
2017-04-24 13:35:00,132.27,132.3,132.22,132.28,11634.0,132.27,132.3,132.22,132.28,11634.0
2017-04-24 13:40:00,132.28,132.3,132.22,132.23,7771.0,132.28,132.3,132.22,132.23,7771.0
2017-04-24 13:45:00,132.21,132.25,132.17,132.25,9404.0,132.21,132.25,132.17,132.25,9404.0
2017-04-24 13:50:00,132.25,132.29,132.18,132.21,6332.0,132.25,132.29,132.18,132.21,6332.0
2017-04-24 13:55:00,132.21,132.28,132.19,132.26,17954.0,132.21,132.28,132.19,132.26,17954.0
2017-04-24 14:00:00,132.28,132.32,132.26,132.31,6539.0,132.28,132.32,132.26,132.31,6539.0
2017-04-24 14:05:00,132.32,132.4,132.32,132.34,8720.0,132.32,132.4,132.32,132.34,8720.0
2017-04-24 14:10:00,132.35,132.36,132.27,132.32,9469.0,132.35,132.36,132.27,132.32,9469.0
2017-04-24 14:15:00,132.33,132.47,132.33,132.45,16589.0,132.33,132.47,132.33,132.45,16589.0
2017-04-24 14:20:00,132.45,132.47,132.41,132.46,9135.0,132.45,132.47,132.41,132.46,9135.0
2017-04-24 14:25:00,132.45,132.52,132.44,132.52,9720.0,132.45,132.52,132.44,132.52,9720.0
2017-04-24 14:30:00,132.53,132.56,132.46,132.52,10300.0,132.53,132.56,132.46,132.52,10300.0
2017-04-24 14:35:00,132.5,132.51,132.44,132.5,7943.0,132.5,132.51,132.44,132.5,7943.0
2017-04-24 14:40:00,132.49,132.5,132.42,132.44,13936.0,132.49,132.5,132.42,132.44,13936.0
2017-04-24 14:45:00,132.44,132.48,132.41,132.47,7589.0,132.44,132.48,132.41,132.47,7589.0
2017-04-24 14:50:00,132.46,132.5,132.45,132.48,15881.0,132.46,132.5,132.45,132.48,15881.0
2017-04-24 14:55:00,132.48,132.53,132.47,132.53,53680.0,132.48,132.53,132.47,132.53,53680.0
2017-04-24 15:00:00,132.53,132.68,132.52,132.68,25839.0,132.53,132.68,132.52,132.68,25839.0
2017-04-24 15:05:00,132.7,132.82,132.68,132.81,23839.0,132.7,132.82,132.68,132.81,23839.0
2017-04-24 15:10:00,132.81,132.87,132.78,132.87,11906.0,132.81,132.87,132.78,132.87,11906.0
2017-04-24 15:15:00,132.87,132.88,132.77,132.77,10758.0,132.87,132.88,132.77,132.77,10758.0
2017-04-24 15:20:00,132.78,132.88,132.77,132.82,10070.0,132.78,132.88,132.77,132.82,10070.0
2017-04-24 15:25:00,132.83,132.9,132.82,132.88,15343.0,132.83,132.9,132.82,132.88,15343.0
2017-04-24 15:30:00,132.9,132.93,132.86,132.86,16040.0,132.9,132.93,132.86,132.86,16040.0
2017-04-24 15:35:00,132.86,132.93,132.85,132.91,16944.0,132.86,132.93,132.85,132.91,16944.0
2017-04-24 15:40:00,132.91,132.93,132.86,132.92,25137.0,132.91,132.93,132.86,132.92,25137.0
2017-04-24 15:45:00,132.93,132.94,132.81,132.94,46220.0,132.93,132.94,132.81,132.94,46220.0
2017-04-24 15:50:00,132.95,132.97,132.85,132.86,46766.0,132.95,132.97,132.85,132.86,46766.0
2017-04-24 15:55:00,132.85,132.91,132.78,132.88,71862.0,132.85,132.91,132.78,132.88,71862.0
2017-04-25 09:30:00,133.44,133.63,133.24,133.47,57145.0,133.44,133.63,133.24,133.47,57145.0
2017-04-25 09:35:00,133.38,133.53,132.94,133.14,43470.0,133.38,133.53,132.94,133.14,43470.0
2017-04-25 09:40:00,133.12,133.17,132.92,132.96,23502.0,133.12,133.17,132.92,132.96,23502.0
2017-04-25 09:45:00,132.93,133.03,132.91,133.03,17611.0,132.93,133.03,132.91,133.03,17611.0
2017-04-25 09:50:00,133.03,133.08,132.9,132.95,34373.0,133.03,133.08,132.9,132.95,34373.0
2017-04-25 09:55:00,132.93,133.01,132.88,132.99,18344.0,132.93,133.01,132.88,132.99,18344.0
2017-04-25 10:00:00,132.99,133.38,132.99,133.35,44213.0,132.99,133.38,132.99,133.35,44213.0
2017-04-25 10:05:00,133.3,133.58,133.3,133.56,46685.0,133.3,133.58,133.3,133.56,46685.0
2017-04-25 10:10:00,133.56,133.6,133.44,133.6,18475.0,133.56,133.6,133.44,133.6,18475.0
2017-04-25 10:15:00,133.58,133.6,133.43,133.44,37426.0,133.58,133.6,133.43,133.44,37426.0
2017-04-25 10:20:00,133.42,133.42,133.27,133.34,36815.0,133.42,133.42,133.27,133.34,36815.0
2017-04-25 10:25:00,133.34,133.45,133.21,133.23,57595.0,133.34,133.45,133.21,133.23,57595.0
2017-04-25 10:30:00,133.27,133.33,133.23,133.28,19489.0,133.27,133.33,133.23,133.28,19489.0
2017-04-25 10:35:00,133.28,133.36,133.27,133.36,21331.0,133.28,133.36,133.27,133.36,21331.0
2017-04-25 10:40:00,133.37,133.39,133.24,133.36,27920.0,133.37,133.39,133.24,133.36,27920.0
2017-04-25 10:45:00,133.36,133.36,133.23,133.3,12025.0,133.36,133.36,133.23,133.3,12025.0
2017-04-25 10:50:00,133.32,133.33,133.19,133.26,19597.0,133.32,133.33,133.19,133.26,19597.0
2017-04-25 10:55:00,133.25,133.27,133.19,133.22,21129.0,133.25,133.27,133.19,133.22,21129.0
2017-04-25 11:00:00,133.2,133.2,133.11,133.15,13232.0,133.2,133.2,133.11,133.15,13232.0
2017-04-25 11:05:00,133.15,133.27,133.13,133.13,20162.0,133.15,133.27,133.13,133.13,20162.0
2017-04-25 11:10:00,133.13,133.19,133.1,133.1,15848.0,133.13,133.19,133.1,133.1,15848.0
2017-04-25 11:15:00,133.09,133.17,133.07,133.15,22934.0,133.09,133.17,133.07,133.15,22934.0
2017-04-25 11:20:00,133.16,133.18,133.05,133.15,27116.0,133.16,133.18,133.05,133.15,27116.0
2017-04-25 11:25:00,133.16,133.29,133.15,133.26,33064.0,133.16,133.29,133.15,133.26,33064.0
2017-04-25 11:30:00,133.26,133.34,133.26,133.33,17740.0,133.26,133.34,133.26,133.33,17740.0
2017-04-25 11:35:00,133.33,133.34,133.16,133.24,33816.0,133.33,133.34,133.16,133.24,33816.0
2017-04-25 11:40:00,133.23,133.24,133.15,133.22,22597.0,133.23,133.24,133.15,133.22,22597.0
2017-04-25 11:45:00,133.21,133.41,133.2,133.4,89875.0,133.21,133.41,133.2,133.4,89875.0
2017-04-25 11:50:00,133.39,133.6,133.37,133.56,34459.0,133.39,133.6,133.37,133.56,34459.0
2017-04-25 11:55:00,133.57,133.59,133.44,133.47,17549.0,133.57,133.59,133.44,133.47,17549.0
2017-04-25 12:00:00,133.47,133.58,133.46,133.5,17038.0,133.47,133.58,133.46,133.5,17038.0
2017-04-25 12:05:00,133.51,133.54,133.48,133.49,12933.0,133.51,133.54,133.48,133.49,12933.0
2017-04-25 12:10:00,133.5,133.55,133.42,133.53,16967.0,133.5,133.55,133.42,133.53,16967.0
2017-04-25 12:15:00,133.53,133.59,133.49,133.51,19847.0,133.53,133.59,133.49,133.51,19847.0
2017-04-25 12:20:00,133.51,133.56,133.49,133.54,12300.0,133.51,133.56,133.49,133.54,12300.0
2017-04-25 12:25:00,133.55,133.55,133.49,133.5,12666.0,133.55,133.55,133.49,133.5,12666.0
2017-04-25 12:30:00,133.49,133.49,133.43,133.46,11953.0,133.49,133.49,133.43,133.46,11953.0
2017-04-25 12:35:00,133.46,133.48,133.39,133.45,11770.0,133.46,133.48,133.39,133.45,11770.0
2017-04-25 12:40:00,133.46,133.53,133.43,133.53,19403.0,133.46,133.53,133.43,133.53,19403.0
2017-04-25 12:45:00,133.51,133.58,133.51,133.55,14565.0,133.51,133.58,133.51,133.55,14565.0
2017-04-25 12:50:00,133.54,133.56,133.49,133.52,11162.0,133.54,133.56,133.49,133.52,11162.0
2017-04-25 12:55:00,133.51,133.56,133.51,133.52,18615.0,133.51,133.56,133.51,133.52,18615.0
2017-04-25 13:00:00,133.52,133.58,133.49,133.58,18962.0,133.52,133.58,133.49,133.58,18962.0
2017-04-25 13:05:00,133.57,133.63,133.55,133.61,14807.0,133.57,133.63,133.55,133.61,14807.0
2017-04-25 13:10:00,133.63,133.72,133.61,133.66,15048.0,133.63,133.72,133.61,133.66,15048.0
2017-04-25 13:15:00,133.66,133.7,133.63,133.7,10609.0,133.66,133.7,133.63,133.7,10609.0
2017-04-25 13:20:00,133.7,133.71,133.61,133.63,11420.0,133.7,133.71,133.61,133.63,11420.0
2017-04-25 13:25:00,133.63,133.68,133.63,133.63,8947.0,133.63,133.68,133.63,133.63,8947.0
2017-04-25 13:30:00,133.64,133.65,133.59,133.59,14779.0,133.64,133.65,133.59,133.59,14779.0
2017-04-25 13:35:00,133.6,133.62,133.55,133.57,22498.0,133.6,133.62,133.55,133.57,22498.0
2017-04-25 13:40:00,133.56,133.57,133.45,133.55,12025.0,133.56,133.57,133.45,133.55,12025.0
2017-04-25 13:45:00,133.56,133.58,133.54,133.56,6418.0,133.56,133.58,133.54,133.56,6418.0
2017-04-25 13:50:00,133.55,133.62,133.55,133.6,9529.0,133.55,133.62,133.55,133.6,9529.0
2017-04-25 13:55:00,133.59,133.61,133.56,133.6,13367.0,133.59,133.61,133.56,133.6,13367.0
2017-04-25 14:00:00,133.6,133.65,133.57,133.65,14830.0,133.6,133.65,133.57,133.65,14830.0
2017-04-25 14:05:00,133.64,133.69,133.63,133.69,13865.0,133.64,133.69,133.63,133.69,13865.0
2017-04-25 14:10:00,133.68,133.7,133.67,133.68,12970.0,133.68,133.7,133.67,133.68,12970.0
2017-04-25 14:15:00,133.67,133.69,133.64,133.68,12443.0,133.67,133.69,133.64,133.68,12443.0
2017-04-25 14:20:00,133.68,133.69,133.59,133.59,12899.0,133.68,133.69,133.59,133.59,12899.0
2017-04-25 14:25:00,133.58,133.62,133.57,133.57,14345.0,133.58,133.62,133.57,133.57,14345.0
2017-04-25 14:30:00,133.57,133.57,133.52,133.55,14248.0,133.57,133.57,133.52,133.55,14248.0
2017-04-25 14:35:00,133.55,133.58,133.53,133.58,12352.0,133.55,133.58,133.53,133.58,12352.0
2017-04-25 14:40:00,133.57,133.57,133.52,133.54,12114.0,133.57,133.57,133.52,133.54,12114.0
2017-04-25 14:45:00,133.55,133.58,133.52,133.54,17317.0,133.55,133.58,133.52,133.54,17317.0
2017-04-25 14:50:00,133.55,133.56,133.51,133.54,10490.0,133.55,133.56,133.51,133.54,10490.0
2017-04-25 14:55:00,133.53,133.53,133.43,133.43,13873.0,133.53,133.53,133.43,133.43,13873.0
2017-04-25 15:00:00,133.44,133.5,133.43,133.5,12710.0,133.44,133.5,133.43,133.5,12710.0
2017-04-25 15:05:00,133.5,133.62,133.49,133.62,32566.0,133.5,133.62,133.49,133.62,32566.0
2017-04-25 15:10:00,133.6,133.63,133.57,133.59,19815.0,133.6,133.63,133.57,133.59,19815.0
2017-04-25 15:15:00,133.59,133.66,133.56,133.66,25669.0,133.59,133.66,133.56,133.66,25669.0
2017-04-25 15:20:00,133.66,133.7,133.64,133.69,20945.0,133.66,133.7,133.64,133.69,20945.0
2017-04-25 15:25:00,133.67,133.69,133.64,133.64,32955.0,133.67,133.69,133.64,133.64,32955.0
2017-04-25 15:30:00,133.65,133.65,133.57,133.57,35458.0,133.65,133.65,133.57,133.57,35458.0
2017-04-25 15:35:00,133.57,133.59,133.53,133.54,20759.0,133.57,133.59,133.53,133.54,20759.0
2017-04-25 15:40:00,133.55,133.56,133.48,133.49,28152.0,133.55,133.56,133.48,133.49,28152.0
2017-04-25 15:45:00,133.48,133.51,133.45,133.51,36246.0,133.48,133.51,133.45,133.51,36246.0
2017-04-25 15:50:00,133.5,133.55,133.45,133.47,66605.0,133.5,133.55,133.45,133.47,66605.0
2017-04-25 15:55:00,133.47,133.53,133.46,133.48,104125.0,133.47,133.53,133.46,133.48,104125.0
2017-04-26 09:30:00,133.5,133.8,133.12,133.31,65201.0,133.5,133.8,133.12,133.31,65201.0
2017-04-26 09:35:00,133.31,133.35,132.84,132.93,22889.0,133.31,133.35,132.84,132.93,22889.0
2017-04-26 09:40:00,132.95,132.99,132.72,132.85,13615.0,132.95,132.99,132.72,132.85,13615.0
2017-04-26 09:45:00,132.85,132.87,132.67,132.8,10520.0,132.85,132.87,132.67,132.8,10520.0
2017-04-26 09:50:00,132.81,132.81,132.61,132.64,19179.0,132.81,132.81,132.61,132.64,19179.0
2017-04-26 09:55:00,132.63,132.64,132.42,132.54,14097.0,132.63,132.64,132.42,132.54,14097.0
2017-04-26 10:00:00,132.55,132.65,132.48,132.57,12067.0,132.55,132.65,132.48,132.57,12067.0
2017-04-26 10:05:00,132.58,132.9,132.58,132.9,16874.0,132.58,132.9,132.58,132.9,16874.0
2017-04-26 10:10:00,132.9,132.9,132.68,132.76,14195.0,132.9,132.9,132.68,132.76,14195.0
2017-04-26 10:15:00,132.74,132.88,132.74,132.8,8978.0,132.74,132.88,132.74,132.8,8978.0
2017-04-26 10:20:00,132.75,132.8,132.64,132.65,11917.0,132.75,132.8,132.64,132.65,11917.0
2017-04-26 10:25:00,132.67,132.85,132.62,132.84,12079.0,132.67,132.85,132.62,132.84,12079.0
2017-04-26 10:30:00,132.84,132.87,132.68,132.68,13478.0,132.84,132.87,132.68,132.68,13478.0
2017-04-26 10:35:00,132.64,132.66,132.53,132.56,27843.0,132.64,132.66,132.53,132.56,27843.0
2017-04-26 10:40:00,132.57,132.58,132.5,132.55,12934.0,132.57,132.58,132.5,132.55,12934.0
2017-04-26 10:45:00,132.55,132.65,132.55,132.63,16573.0,132.55,132.65,132.55,132.63,16573.0
2017-04-26 10:50:00,132.64,132.72,132.62,132.7,8500.0,132.64,132.72,132.62,132.7,8500.0
2017-04-26 10:55:00,132.71,132.76,132.63,132.76,7734.0,132.71,132.76,132.63,132.76,7734.0
2017-04-26 11:00:00,132.75,132.9,132.71,132.88,11176.0,132.75,132.9,132.71,132.88,11176.0
2017-04-26 11:05:00,132.9,132.93,132.79,132.81,11549.0,132.9,132.93,132.79,132.81,11549.0
2017-04-26 11:10:00,132.81,132.91,132.79,132.9,10899.0,132.81,132.91,132.79,132.9,10899.0
2017-04-26 11:15:00,132.89,132.97,132.89,132.96,9168.0,132.89,132.97,132.89,132.96,9168.0
2017-04-26 11:20:00,132.97,133.2,132.94,133.16,18140.0,132.97,133.2,132.94,133.16,18140.0
2017-04-26 11:25:00,133.2,133.22,133.12,133.17,9803.0,133.2,133.22,133.12,133.17,9803.0
2017-04-26 11:30:00,133.14,133.27,133.14,133.26,9231.0,133.14,133.27,133.14,133.26,9231.0
2017-04-26 11:35:00,133.27,133.28,133.15,133.17,11550.0,133.27,133.28,133.15,133.17,11550.0
2017-04-26 11:40:00,133.18,133.2,132.98,133.03,10400.0,133.18,133.2,132.98,133.03,10400.0
2017-04-26 11:45:00,133.0,133.02,132.9,132.91,14292.0,133.0,133.02,132.9,132.91,14292.0
2017-04-26 11:50:00,132.95,133.08,132.94,132.99,10100.0,132.95,133.08,132.94,132.99,10100.0
2017-04-26 11:55:00,133.01,133.07,132.95,133.01,6756.0,133.01,133.07,132.95,133.01,6756.0
2017-04-26 12:00:00,132.98,133.19,132.98,133.19,6734.0,132.98,133.19,132.98,133.19,6734.0
2017-04-26 12:05:00,133.19,133.19,133.11,133.19,7507.0,133.19,133.19,133.11,133.19,7507.0
2017-04-26 12:10:00,133.14,133.35,133.14,133.32,10429.0,133.14,133.35,133.14,133.32,10429.0
2017-04-26 12:15:00,133.31,133.34,133.26,133.26,9460.0,133.31,133.34,133.26,133.26,9460.0
2017-04-26 12:20:00,133.27,133.27,133.07,133.1,36554.0,133.27,133.27,133.07,133.1,36554.0
2017-04-26 12:25:00,133.11,133.13,133.06,133.09,9128.0,133.11,133.13,133.06,133.09,9128.0
2017-04-26 12:30:00,133.1,133.17,133.08,133.1,13997.0,133.1,133.17,133.08,133.1,13997.0
2017-04-26 12:35:00,133.13,133.14,133.05,133.05,15475.0,133.13,133.14,133.05,133.05,15475.0
2017-04-26 12:40:00,133.05,133.06,132.94,132.99,8976.0,133.05,133.06,132.94,132.99,8976.0
2017-04-26 12:45:00,132.97,133.04,132.92,132.93,6340.0,132.97,133.04,132.92,132.93,6340.0
2017-04-26 12:50:00,132.98,133.04,132.97,133.0,6109.0,132.98,133.04,132.97,133.0,6109.0
2017-04-26 12:55:00,133.02,133.08,133.01,133.02,9967.0,133.02,133.08,133.01,133.02,9967.0
2017-04-26 13:00:00,133.02,133.03,132.99,133.02,12642.0,133.02,133.03,132.99,133.02,12642.0
2017-04-26 13:05:00,133.01,133.1,133.01,133.08,7535.0,133.01,133.1,133.01,133.08,7535.0
2017-04-26 13:10:00,133.08,133.08,132.95,133.0,21488.0,133.08,133.08,132.95,133.0,21488.0
2017-04-26 13:15:00,132.98,133.01,132.91,132.91,8860.0,132.98,133.01,132.91,132.91,8860.0
2017-04-26 13:20:00,132.93,132.98,132.92,132.97,3947.0,132.93,132.98,132.92,132.97,3947.0
2017-04-26 13:25:00,132.97,133.0,132.95,132.95,6484.0,132.97,133.0,132.95,132.95,6484.0
2017-04-26 13:30:00,132.94,132.95,132.79,132.86,7805.0,132.94,132.95,132.79,132.86,7805.0
2017-04-26 13:35:00,132.86,132.92,132.78,132.9,16105.0,132.86,132.92,132.78,132.9,16105.0
2017-04-26 13:40:00,132.91,132.96,132.79,132.85,16694.0,132.91,132.96,132.79,132.85,16694.0
2017-04-26 13:45:00,132.85,132.86,132.66,132.72,17915.0,132.85,132.86,132.66,132.72,17915.0
2017-04-26 13:50:00,132.7,132.77,132.68,132.74,7000.0,132.7,132.77,132.68,132.74,7000.0
2017-04-26 13:55:00,132.74,132.78,132.68,132.72,17219.0,132.74,132.78,132.68,132.72,17219.0
2017-04-26 14:00:00,132.73,132.73,132.62,132.69,17217.0,132.73,132.73,132.62,132.69,17217.0
2017-04-26 14:05:00,132.69,132.72,132.61,132.72,8893.0,132.69,132.72,132.61,132.72,8893.0
2017-04-26 14:10:00,132.71,132.83,132.69,132.83,5057.0,132.71,132.83,132.69,132.83,5057.0
2017-04-26 14:15:00,132.86,132.88,132.81,132.81,7845.0,132.86,132.88,132.81,132.81,7845.0
2017-04-26 14:20:00,132.81,132.91,132.8,132.9,8534.0,132.81,132.91,132.8,132.9,8534.0
2017-04-26 14:25:00,132.89,132.92,132.84,132.86,9884.0,132.89,132.92,132.84,132.86,9884.0
2017-04-26 14:30:00,132.84,132.93,132.8,132.93,7513.0,132.84,132.93,132.8,132.93,7513.0
2017-04-26 14:35:00,132.94,132.94,132.88,132.93,5800.0,132.94,132.94,132.88,132.93,5800.0
2017-04-26 14:40:00,132.94,132.96,132.87,132.94,10512.0,132.94,132.96,132.87,132.94,10512.0
2017-04-26 14:45:00,132.93,132.93,132.86,132.9,7620.0,132.93,132.93,132.86,132.9,7620.0
2017-04-26 14:50:00,132.92,132.94,132.88,132.89,7657.0,132.92,132.94,132.88,132.89,7657.0
2017-04-26 14:55:00,132.89,132.93,132.87,132.87,8284.0,132.89,132.93,132.87,132.87,8284.0
2017-04-26 15:00:00,132.88,132.94,132.84,132.94,9890.0,132.88,132.94,132.84,132.94,9890.0
2017-04-26 15:05:00,132.93,132.96,132.91,132.96,8595.0,132.93,132.96,132.91,132.96,8595.0
2017-04-26 15:10:00,132.94,132.98,132.92,132.97,9982.0,132.94,132.98,132.92,132.97,9982.0
2017-04-26 15:15:00,132.98,133.08,132.97,133.02,11821.0,132.98,133.08,132.97,133.02,11821.0
2017-04-26 15:20:00,133.01,133.05,132.94,132.99,10310.0,133.01,133.05,132.94,132.99,10310.0
2017-04-26 15:25:00,132.99,133.05,132.97,133.03,13638.0,132.99,133.05,132.97,133.03,13638.0
2017-04-26 15:30:00,133.03,133.05,132.93,132.97,20654.0,133.03,133.05,132.93,132.97,20654.0
2017-04-26 15:35:00,132.98,132.98,132.83,132.83,14190.0,132.98,132.98,132.83,132.83,14190.0
2017-04-26 15:40:00,132.81,132.9,132.79,132.88,22367.0,132.81,132.9,132.79,132.88,22367.0
2017-04-26 15:45:00,132.87,132.87,132.79,132.84,27881.0,132.87,132.87,132.79,132.84,27881.0
2017-04-26 15:50:00,132.82,132.85,132.72,132.74,47341.0,132.82,132.85,132.72,132.74,47341.0
2017-04-26 15:55:00,132.74,132.88,132.74,132.8,62377.0,132.74,132.88,132.74,132.8,62377.0
2017-04-27 09:30:00,133.13,133.24,132.76,132.96,31874.0,133.13,133.24,132.76,132.96,31874.0
2017-04-27 09:35:00,132.95,133.13,132.85,132.99,8600.0,132.95,133.13,132.85,132.99,8600.0
2017-04-27 09:40:00,133.02,133.22,132.89,133.14,16815.0,133.02,133.22,132.89,133.14,16815.0
2017-04-27 09:45:00,133.13,133.18,133.02,133.12,16180.0,133.13,133.18,133.02,133.12,16180.0
2017-04-27 09:50:00,133.11,133.12,132.95,133.01,14098.0,133.11,133.12,132.95,133.01,14098.0
2017-04-27 09:55:00,133.05,133.32,133.03,133.25,9306.0,133.05,133.32,133.03,133.25,9306.0
2017-04-27 10:00:00,133.26,133.53,133.26,133.46,12697.0,133.26,133.53,133.26,133.46,12697.0
2017-04-27 10:05:00,133.48,133.55,133.36,133.47,16378.0,133.48,133.55,133.36,133.47,16378.0
2017-04-27 10:10:00,133.47,133.76,133.46,133.72,18064.0,133.47,133.76,133.46,133.72,18064.0
2017-04-27 10:15:00,133.74,133.87,133.71,133.86,29206.0,133.74,133.87,133.71,133.86,29206.0
2017-04-27 10:20:00,133.84,133.89,133.72,133.89,14946.0,133.84,133.89,133.72,133.89,14946.0
2017-04-27 10:25:00,133.88,133.93,133.83,133.83,19579.0,133.88,133.93,133.83,133.83,19579.0
2017-04-27 10:30:00,133.85,134.07,133.85,134.0,23771.0,133.85,134.07,133.85,134.0,23771.0
2017-04-27 10:35:00,134.0,134.15,133.97,133.97,17027.0,134.0,134.15,133.97,133.97,17027.0
2017-04-27 10:40:00,133.96,134.07,133.93,133.98,18503.0,133.96,134.07,133.93,133.98,18503.0
2017-04-27 10:45:00,133.97,134.25,133.95,134.06,54214.0,133.97,134.25,133.95,134.06,54214.0
2017-04-27 10:50:00,134.06,134.15,134.01,134.09,24735.0,134.06,134.15,134.01,134.09,24735.0
2017-04-27 10:55:00,134.09,134.12,134.0,134.08,27510.0,134.09,134.12,134.0,134.08,27510.0
2017-04-27 11:00:00,134.09,134.15,134.0,134.07,29779.0,134.09,134.15,134.0,134.07,29779.0
2017-04-27 11:05:00,134.07,134.08,133.95,133.96,9556.0,134.07,134.08,133.95,133.96,9556.0
2017-04-27 11:10:00,133.95,134.0,133.89,134.0,15711.0,133.95,134.0,133.89,134.0,15711.0
2017-04-27 11:15:00,133.98,134.08,133.94,133.98,8800.0,133.98,134.08,133.94,133.98,8800.0
2017-04-27 11:20:00,133.98,133.98,133.78,133.8,17030.0,133.98,133.98,133.78,133.8,17030.0
2017-04-27 11:25:00,133.82,133.9,133.72,133.72,10907.0,133.82,133.9,133.72,133.72,10907.0
2017-04-27 11:30:00,133.71,133.91,133.71,133.9,5201.0,133.71,133.91,133.71,133.9,5201.0
2017-04-27 11:35:00,133.9,133.93,133.77,133.77,11621.0,133.9,133.93,133.77,133.77,11621.0
2017-04-27 11:40:00,133.77,133.78,133.69,133.78,9153.0,133.77,133.78,133.69,133.78,9153.0
2017-04-27 11:45:00,133.79,133.81,133.59,133.6,10314.0,133.79,133.81,133.59,133.6,10314.0
2017-04-27 11:50:00,133.59,133.63,133.56,133.61,11250.0,133.59,133.63,133.56,133.61,11250.0
2017-04-27 11:55:00,133.64,133.69,133.55,133.65,11263.0,133.64,133.69,133.55,133.65,11263.0
2017-04-27 12:00:00,133.63,133.69,133.6,133.67,10307.0,133.63,133.69,133.6,133.67,10307.0
2017-04-27 12:05:00,133.65,133.68,133.62,133.64,9105.0,133.65,133.68,133.62,133.64,9105.0
2017-04-27 12:10:00,133.66,133.66,133.55,133.58,11620.0,133.66,133.66,133.55,133.58,11620.0
2017-04-27 12:15:00,133.56,133.59,133.52,133.56,6007.0,133.56,133.59,133.52,133.56,6007.0
2017-04-27 12:20:00,133.54,133.54,133.4,133.41,12726.0,133.54,133.54,133.4,133.41,12726.0
2017-04-27 12:25:00,133.41,133.44,133.36,133.4,5200.0,133.41,133.44,133.36,133.4,5200.0
2017-04-27 12:30:00,133.41,133.44,133.38,133.39,7784.0,133.41,133.44,133.38,133.39,7784.0
2017-04-27 12:35:00,133.38,133.4,133.31,133.39,14045.0,133.38,133.4,133.31,133.39,14045.0
2017-04-27 12:40:00,133.42,133.59,133.42,133.58,3628.0,133.42,133.59,133.42,133.58,3628.0
2017-04-27 12:45:00,133.59,133.59,133.42,133.42,8810.0,133.59,133.59,133.42,133.42,8810.0
2017-04-27 12:50:00,133.42,133.59,133.42,133.55,9291.0,133.42,133.59,133.42,133.55,9291.0
2017-04-27 12:55:00,133.57,133.64,133.51,133.64,12948.0,133.57,133.64,133.51,133.64,12948.0
2017-04-27 13:00:00,133.61,133.62,133.56,133.57,6038.0,133.61,133.62,133.56,133.57,6038.0
2017-04-27 13:05:00,133.58,133.6,133.55,133.57,5510.0,133.58,133.6,133.55,133.57,5510.0
2017-04-27 13:10:00,133.59,133.6,133.53,133.53,8031.0,133.59,133.6,133.53,133.53,8031.0
2017-04-27 13:15:00,133.53,133.54,133.47,133.47,11972.0,133.53,133.54,133.47,133.47,11972.0
2017-04-27 13:20:00,133.49,133.54,133.48,133.5,6533.0,133.49,133.54,133.48,133.5,6533.0
2017-04-27 13:25:00,133.49,133.5,133.48,133.49,6715.0,133.49,133.5,133.48,133.49,6715.0
2017-04-27 13:30:00,133.49,133.52,133.44,133.47,12176.0,133.49,133.52,133.44,133.47,12176.0
2017-04-27 13:35:00,133.47,133.51,133.35,133.38,19013.0,133.47,133.51,133.35,133.38,19013.0
2017-04-27 13:40:00,133.38,133.54,133.38,133.49,7011.0,133.38,133.54,133.38,133.49,7011.0
2017-04-27 13:45:00,133.48,133.55,133.41,133.41,26229.0,133.48,133.55,133.41,133.41,26229.0
2017-04-27 13:50:00,133.41,133.46,133.38,133.39,10270.0,133.41,133.46,133.38,133.39,10270.0
2017-04-27 13:55:00,133.4,133.4,133.32,133.36,8571.0,133.4,133.4,133.32,133.36,8571.0
2017-04-27 14:00:00,133.36,133.42,133.35,133.4,8382.0,133.36,133.42,133.35,133.4,8382.0
2017-04-27 14:05:00,133.39,133.41,133.35,133.39,11075.0,133.39,133.41,133.35,133.39,11075.0
2017-04-27 14:10:00,133.39,133.4,133.33,133.35,8797.0,133.39,133.4,133.33,133.35,8797.0
2017-04-27 14:15:00,133.36,133.44,133.36,133.39,7178.0,133.36,133.44,133.36,133.39,7178.0
2017-04-27 14:20:00,133.4,133.4,133.25,133.27,8122.0,133.4,133.4,133.25,133.27,8122.0
2017-04-27 14:25:00,133.27,133.34,133.24,133.3,11895.0,133.27,133.34,133.24,133.3,11895.0
2017-04-27 14:30:00,133.3,133.43,133.29,133.42,12978.0,133.3,133.43,133.29,133.42,12978.0
2017-04-27 14:35:00,133.42,133.52,133.38,133.47,60087.0,133.42,133.52,133.38,133.47,60087.0
2017-04-27 14:40:00,133.46,133.48,133.42,133.46,42710.0,133.46,133.48,133.42,133.46,42710.0
2017-04-27 14:45:00,133.46,133.48,133.39,133.39,7495.0,133.46,133.48,133.39,133.39,7495.0
2017-04-27 14:50:00,133.4,133.4,133.32,133.36,13512.0,133.4,133.4,133.32,133.36,13512.0
2017-04-27 14:55:00,133.37,133.37,133.34,133.34,7675.0,133.37,133.37,133.34,133.34,7675.0
2017-04-27 15:00:00,133.33,133.37,133.31,133.31,9726.0,133.33,133.37,133.31,133.31,9726.0
2017-04-27 15:05:00,133.31,133.33,133.17,133.17,11143.0,133.31,133.33,133.17,133.17,11143.0
2017-04-27 15:10:00,133.18,133.25,133.18,133.24,10658.0,133.18,133.25,133.18,133.24,10658.0
2017-04-27 15:15:00,133.23,133.25,133.2,133.21,8150.0,133.23,133.25,133.2,133.21,8150.0
2017-04-27 15:20:00,133.2,133.25,133.18,133.25,12985.0,133.2,133.25,133.18,133.25,12985.0
2017-04-27 15:25:00,133.25,133.28,133.23,133.28,11561.0,133.25,133.28,133.23,133.28,11561.0
2017-04-27 15:30:00,133.28,133.38,133.27,133.34,16965.0,133.28,133.38,133.27,133.34,16965.0
2017-04-27 15:35:00,133.35,133.36,133.28,133.3,16781.0,133.35,133.36,133.28,133.3,16781.0
2017-04-27 15:40:00,133.3,133.33,133.26,133.33,16603.0,133.3,133.33,133.26,133.33,16603.0
2017-04-27 15:45:00,133.33,133.42,133.32,133.34,24366.0,133.33,133.42,133.32,133.34,24366.0
2017-04-27 15:50:00,133.32,133.32,133.22,133.28,37183.0,133.32,133.32,133.22,133.28,37183.0
2017-04-27 15:55:00,133.27,133.45,133.25,133.38,71734.0,133.27,133.45,133.25,133.38,71734.0
2017-04-28 09:30:00,133.32,133.5,133.09,133.13,90342.0,133.32,133.5,133.09,133.13,90342.0
2017-04-28 09:35:00,133.1,133.26,132.98,133.09,15672.0,133.1,133.26,132.98,133.09,15672.0
2017-04-28 09:40:00,133.11,133.33,132.92,132.92,16608.0,133.11,133.33,132.92,132.92,16608.0
2017-04-28 09:45:00,132.98,133.33,132.95,133.31,22333.0,132.98,133.33,132.95,133.31,22333.0
2017-04-28 09:50:00,133.28,133.28,133.06,133.15,12411.0,133.28,133.28,133.06,133.15,12411.0
2017-04-28 09:55:00,133.14,133.2,133.09,133.17,7000.0,133.14,133.2,133.09,133.17,7000.0
2017-04-28 10:00:00,133.16,133.24,133.09,133.15,16542.0,133.16,133.24,133.09,133.15,16542.0
2017-04-28 10:05:00,133.14,133.19,133.03,133.1,9143.0,133.14,133.19,133.03,133.1,9143.0
2017-04-28 10:10:00,133.08,133.21,133.08,133.18,6207.0,133.08,133.21,133.08,133.18,6207.0
2017-04-28 10:15:00,133.17,133.28,133.0,133.28,12806.0,133.17,133.28,133.0,133.28,12806.0
2017-04-28 10:20:00,133.24,133.24,133.09,133.12,9525.0,133.24,133.24,133.09,133.12,9525.0
2017-04-28 10:25:00,133.15,133.15,133.04,133.08,12903.0,133.15,133.15,133.04,133.08,12903.0
2017-04-28 10:30:00,133.07,133.07,132.94,133.0,16615.0,133.07,133.07,132.94,133.0,16615.0
2017-04-28 10:35:00,133.0,133.0,132.85,132.85,7800.0,133.0,133.0,132.85,132.85,7800.0
2017-04-28 10:40:00,132.81,132.85,132.77,132.8,11709.0,132.81,132.85,132.77,132.8,11709.0
2017-04-28 10:45:00,132.81,132.89,132.81,132.86,13991.0,132.81,132.89,132.81,132.86,13991.0
2017-04-28 10:50:00,132.84,133.05,132.79,133.05,15914.0,132.84,133.05,132.79,133.05,15914.0
2017-04-28 10:55:00,133.05,133.05,132.88,132.91,16500.0,133.05,133.05,132.88,132.91,16500.0
2017-04-28 11:00:00,132.92,132.92,132.82,132.9,20755.0,132.92,132.92,132.82,132.9,20755.0
2017-04-28 11:05:00,132.87,132.93,132.8,132.81,9560.0,132.87,132.93,132.8,132.81,9560.0
2017-04-28 11:10:00,132.81,132.89,132.76,132.79,24067.0,132.81,132.89,132.76,132.79,24067.0
2017-04-28 11:15:00,132.81,132.81,132.67,132.8,29456.0,132.81,132.81,132.67,132.8,29456.0
2017-04-28 11:20:00,132.82,132.85,132.78,132.84,9309.0,132.82,132.85,132.78,132.84,9309.0
2017-04-28 11:25:00,132.85,132.95,132.84,132.91,10555.0,132.85,132.95,132.84,132.91,10555.0
2017-04-28 11:30:00,132.93,132.96,132.85,132.9,14167.0,132.93,132.96,132.85,132.9,14167.0
2017-04-28 11:35:00,132.89,132.95,132.85,132.85,9807.0,132.89,132.95,132.85,132.85,9807.0
2017-04-28 11:40:00,132.86,132.92,132.74,132.76,13936.0,132.86,132.92,132.74,132.76,13936.0
2017-04-28 11:45:00,132.78,132.85,132.76,132.84,9261.0,132.78,132.85,132.76,132.84,9261.0
2017-04-28 11:50:00,132.86,132.95,132.86,132.91,7612.0,132.86,132.95,132.86,132.91,7612.0
2017-04-28 11:55:00,132.93,133.03,132.92,132.97,11510.0,132.93,133.03,132.92,132.97,11510.0
2017-04-28 12:00:00,132.98,133.1,132.98,133.1,10992.0,132.98,133.1,132.98,133.1,10992.0
2017-04-28 12:05:00,133.12,133.21,133.12,133.19,9087.0,133.12,133.21,133.12,133.19,9087.0
2017-04-28 12:10:00,133.18,133.22,133.17,133.22,9506.0,133.18,133.22,133.17,133.22,9506.0
2017-04-28 12:15:00,133.22,133.25,133.18,133.18,6619.0,133.22,133.25,133.18,133.18,6619.0
2017-04-28 12:20:00,133.19,133.21,133.15,133.21,6237.0,133.19,133.21,133.15,133.21,6237.0
2017-04-28 12:25:00,133.21,133.27,133.21,133.23,8494.0,133.21,133.27,133.21,133.23,8494.0
2017-04-28 12:30:00,133.23,133.28,133.2,133.24,9632.0,133.23,133.28,133.2,133.24,9632.0
2017-04-28 12:35:00,133.25,133.33,133.24,133.26,7866.0,133.25,133.33,133.24,133.26,7866.0
2017-04-28 12:40:00,133.27,133.38,133.23,133.38,5469.0,133.27,133.38,133.23,133.38,5469.0
2017-04-28 12:45:00,133.37,133.37,133.24,133.31,18840.0,133.37,133.37,133.24,133.31,18840.0
2017-04-28 12:50:00,133.3,133.3,133.21,133.21,11434.0,133.3,133.3,133.21,133.21,11434.0
2017-04-28 12:55:00,133.23,133.32,133.22,133.32,5927.0,133.23,133.32,133.22,133.32,5927.0
2017-04-28 13:00:00,133.33,133.47,133.31,133.47,7386.0,133.33,133.47,133.31,133.47,7386.0
2017-04-28 13:05:00,133.46,133.58,133.46,133.55,11634.0,133.46,133.58,133.46,133.55,11634.0
2017-04-28 13:10:00,133.55,133.58,133.51,133.53,9183.0,133.55,133.58,133.51,133.53,9183.0
2017-04-28 13:15:00,133.53,133.53,133.41,133.44,7200.0,133.53,133.53,133.41,133.44,7200.0
2017-04-28 13:20:00,133.45,133.48,133.41,133.44,6760.0,133.45,133.48,133.41,133.44,6760.0
2017-04-28 13:25:00,133.44,133.5,133.43,133.44,5800.0,133.44,133.5,133.43,133.44,5800.0
2017-04-28 13:30:00,133.42,133.47,133.37,133.37,7600.0,133.42,133.47,133.37,133.37,7600.0
2017-04-28 13:35:00,133.37,133.46,133.37,133.39,6489.0,133.37,133.46,133.37,133.39,6489.0
2017-04-28 13:40:00,133.38,133.46,133.38,133.46,7000.0,133.38,133.46,133.38,133.46,7000.0
2017-04-28 13:45:00,133.46,133.56,133.44,133.5,10270.0,133.46,133.56,133.44,133.5,10270.0
2017-04-28 13:50:00,133.52,133.55,133.47,133.5,6394.0,133.52,133.55,133.47,133.5,6394.0
2017-04-28 13:55:00,133.49,133.54,133.44,133.53,8033.0,133.49,133.54,133.44,133.53,8033.0
2017-04-28 14:00:00,133.51,133.52,133.44,133.49,12695.0,133.51,133.52,133.44,133.49,12695.0
2017-04-28 14:05:00,133.5,133.55,133.48,133.52,7577.0,133.5,133.55,133.48,133.52,7577.0
2017-04-28 14:10:00,133.52,133.54,133.48,133.51,11868.0,133.52,133.54,133.48,133.51,11868.0
2017-04-28 14:15:00,133.51,133.62,133.5,133.51,11541.0,133.51,133.62,133.5,133.51,11541.0
2017-04-28 14:20:00,133.5,133.57,133.5,133.54,6903.0,133.5,133.57,133.5,133.54,6903.0
2017-04-28 14:25:00,133.55,133.67,133.53,133.64,25914.0,133.55,133.67,133.53,133.64,25914.0
2017-04-28 14:30:00,133.64,133.75,133.63,133.73,20603.0,133.64,133.75,133.63,133.73,20603.0
2017-04-28 14:35:00,133.72,133.76,133.69,133.74,9829.0,133.72,133.76,133.69,133.74,9829.0
2017-04-28 14:40:00,133.75,133.8,133.71,133.8,17811.0,133.75,133.8,133.71,133.8,17811.0
2017-04-28 14:45:00,133.79,133.87,133.79,133.82,10262.0,133.79,133.87,133.79,133.82,10262.0
2017-04-28 14:50:00,133.82,133.82,133.74,133.75,9158.0,133.82,133.82,133.74,133.75,9158.0
2017-04-28 14:55:00,133.76,133.84,133.73,133.73,9523.0,133.76,133.84,133.73,133.73,9523.0
2017-04-28 15:00:00,133.73,133.77,133.71,133.76,9522.0,133.73,133.77,133.71,133.76,9522.0
2017-04-28 15:05:00,133.76,133.83,133.73,133.82,13492.0,133.76,133.83,133.73,133.82,13492.0
2017-04-28 15:10:00,133.83,133.9,133.81,133.9,9554.0,133.83,133.9,133.81,133.9,9554.0
2017-04-28 15:15:00,133.9,133.9,133.84,133.87,11028.0,133.9,133.9,133.84,133.87,11028.0
2017-04-28 15:20:00,133.87,133.92,133.84,133.84,12763.0,133.87,133.92,133.84,133.84,12763.0
2017-04-28 15:25:00,133.85,133.91,133.81,133.87,14237.0,133.85,133.91,133.81,133.87,14237.0
2017-04-28 15:30:00,133.89,133.9,133.79,133.84,20144.0,133.89,133.9,133.79,133.84,20144.0
2017-04-28 15:35:00,133.85,133.87,133.8,133.8,15219.0,133.85,133.87,133.8,133.8,15219.0
2017-04-28 15:40:00,133.8,133.8,133.76,133.76,21782.0,133.8,133.8,133.76,133.76,21782.0
2017-04-28 15:45:00,133.75,133.82,133.74,133.82,30830.0,133.75,133.82,133.74,133.82,30830.0
2017-04-28 15:50:00,133.81,133.86,133.76,133.82,62039.0,133.81,133.86,133.76,133.82,62039.0
2017-04-28 15:55:00,133.82,133.87,133.74,133.74,83813.0,133.82,133.87,133.74,133.74,83813.0
2017-05-01 09:30:00,134.3,134.39,134.0,134.19,33839.0,134.3,134.39,134.0,134.19,33839.0
2017-05-01 09:35:00,134.23,134.39,134.09,134.34,7836.0,134.23,134.39,134.09,134.34,7836.0
2017-05-01 09:40:00,134.33,134.33,134.04,134.18,7424.0,134.33,134.33,134.04,134.18,7424.0
2017-05-01 09:45:00,134.18,134.24,134.07,134.18,8600.0,134.18,134.24,134.07,134.18,8600.0
2017-05-01 09:50:00,134.14,134.24,134.11,134.19,13238.0,134.14,134.24,134.11,134.19,13238.0
2017-05-01 09:55:00,134.17,134.24,134.1,134.1,4420.0,134.17,134.24,134.1,134.1,4420.0
2017-05-01 10:00:00,134.11,134.14,133.94,133.94,26706.0,134.11,134.14,133.94,133.94,26706.0
2017-05-01 10:05:00,133.94,134.04,133.83,133.87,10676.0,133.94,134.04,133.83,133.87,10676.0
2017-05-01 10:10:00,133.89,133.89,133.71,133.86,7440.0,133.89,133.89,133.71,133.86,7440.0
2017-05-01 10:15:00,133.88,134.13,133.87,134.12,7510.0,133.88,134.13,133.87,134.12,7510.0
2017-05-01 10:20:00,134.08,134.13,133.92,133.98,12118.0,134.08,134.13,133.92,133.98,12118.0
2017-05-01 10:25:00,133.99,134.07,133.96,134.04,3592.0,133.99,134.07,133.96,134.04,3592.0
2017-05-01 10:30:00,134.05,134.11,134.03,134.08,7984.0,134.05,134.11,134.03,134.08,7984.0
2017-05-01 10:35:00,134.09,134.18,134.06,134.09,6940.0,134.09,134.18,134.06,134.09,6940.0
2017-05-01 10:40:00,134.1,134.12,134.04,134.06,6023.0,134.1,134.12,134.04,134.06,6023.0
2017-05-01 10:45:00,134.08,134.23,134.07,134.2,7667.0,134.08,134.23,134.07,134.2,7667.0
2017-05-01 10:50:00,134.21,134.24,134.14,134.2,9048.0,134.21,134.24,134.14,134.2,9048.0
2017-05-01 10:55:00,134.21,134.31,134.19,134.26,6512.0,134.21,134.31,134.19,134.26,6512.0
2017-05-01 11:00:00,134.28,134.3,134.25,134.25,5889.0,134.28,134.3,134.25,134.25,5889.0
2017-05-01 11:05:00,134.23,134.24,134.12,134.16,9563.0,134.23,134.24,134.12,134.16,9563.0
2017-05-01 11:10:00,134.16,134.16,134.11,134.13,3630.0,134.16,134.16,134.11,134.13,3630.0
2017-05-01 11:15:00,134.14,134.15,134.01,134.03,6951.0,134.14,134.15,134.01,134.03,6951.0
2017-05-01 11:20:00,134.01,134.08,133.99,134.05,8548.0,134.01,134.08,133.99,134.05,8548.0
2017-05-01 11:25:00,134.04,134.06,133.94,133.98,6324.0,134.04,134.06,133.94,133.98,6324.0
2017-05-01 11:30:00,133.99,134.07,133.99,134.07,4852.0,133.99,134.07,133.99,134.07,4852.0
2017-05-01 11:35:00,134.1,134.16,134.1,134.13,6341.0,134.1,134.16,134.1,134.13,6341.0
2017-05-01 11:40:00,134.12,134.19,134.1,134.16,7922.0,134.12,134.19,134.1,134.16,7922.0
2017-05-01 11:45:00,134.17,134.19,134.15,134.18,2710.0,134.17,134.19,134.15,134.18,2710.0
2017-05-01 11:50:00,134.19,134.19,134.12,134.12,7155.0,134.19,134.19,134.12,134.12,7155.0
2017-05-01 11:55:00,134.15,134.18,134.13,134.17,3981.0,134.15,134.18,134.13,134.17,3981.0
2017-05-01 12:00:00,134.16,134.2,134.13,134.2,11433.0,134.16,134.2,134.13,134.2,11433.0
2017-05-01 12:05:00,134.21,134.28,134.21,134.28,6035.0,134.21,134.28,134.21,134.28,6035.0
2017-05-01 12:10:00,134.29,134.38,134.28,134.35,8700.0,134.29,134.38,134.28,134.35,8700.0
2017-05-01 12:15:00,134.38,134.46,134.33,134.42,17516.0,134.38,134.46,134.33,134.42,17516.0
2017-05-01 12:20:00,134.42,134.42,134.35,134.4,6263.0,134.42,134.42,134.35,134.4,6263.0
2017-05-01 12:25:00,134.42,134.43,134.39,134.41,3695.0,134.42,134.43,134.39,134.41,3695.0
2017-05-01 12:30:00,134.4,134.48,134.4,134.46,4988.0,134.4,134.48,134.4,134.46,4988.0
2017-05-01 12:35:00,134.44,134.5,134.44,134.45,4250.0,134.44,134.5,134.44,134.45,4250.0
2017-05-01 12:40:00,134.47,134.47,134.43,134.45,5151.0,134.47,134.47,134.43,134.45,5151.0
2017-05-01 12:45:00,134.47,134.48,134.44,134.47,4346.0,134.47,134.48,134.44,134.47,4346.0
2017-05-01 12:50:00,134.45,134.47,134.33,134.41,9181.0,134.45,134.47,134.33,134.41,9181.0
2017-05-01 12:55:00,134.4,134.45,134.37,134.4,4100.0,134.4,134.45,134.37,134.4,4100.0
2017-05-01 13:00:00,134.39,134.46,134.38,134.45,6100.0,134.39,134.46,134.38,134.45,6100.0
2017-05-01 13:05:00,134.46,134.52,134.45,134.48,5700.0,134.46,134.52,134.45,134.48,5700.0
2017-05-01 13:10:00,134.47,134.5,134.46,134.49,3910.0,134.47,134.5,134.46,134.49,3910.0
2017-05-01 13:15:00,134.5,134.53,134.47,134.53,8081.0,134.5,134.53,134.47,134.53,8081.0
2017-05-01 13:20:00,134.55,134.65,134.55,134.64,9477.0,134.55,134.65,134.55,134.64,9477.0
2017-05-01 13:25:00,134.63,134.67,134.62,134.65,4319.0,134.63,134.67,134.62,134.65,4319.0
2017-05-01 13:30:00,134.66,134.67,134.61,134.61,5381.0,134.66,134.67,134.61,134.61,5381.0
2017-05-01 13:35:00,134.63,134.64,134.6,134.62,3735.0,134.63,134.64,134.6,134.62,3735.0
2017-05-01 13:40:00,134.62,134.66,134.6,134.65,5925.0,134.62,134.66,134.6,134.65,5925.0
2017-05-01 13:45:00,134.64,134.72,134.64,134.72,17534.0,134.64,134.72,134.64,134.72,17534.0
2017-05-01 13:50:00,134.71,134.76,134.7,134.76,14675.0,134.71,134.76,134.7,134.76,14675.0
2017-05-01 13:55:00,134.76,134.85,134.76,134.85,12781.0,134.76,134.85,134.76,134.85,12781.0
2017-05-01 14:00:00,134.86,134.9,134.81,134.84,17681.0,134.86,134.9,134.81,134.84,17681.0
2017-05-01 14:05:00,134.84,134.84,134.8,134.83,17074.0,134.84,134.84,134.8,134.83,17074.0
2017-05-01 14:10:00,134.84,134.9,134.82,134.9,10538.0,134.84,134.9,134.82,134.9,10538.0
2017-05-01 14:15:00,134.9,134.9,134.86,134.89,8147.0,134.9,134.9,134.86,134.89,8147.0
2017-05-01 14:20:00,134.9,134.95,134.88,134.94,7187.0,134.9,134.95,134.88,134.94,7187.0
2017-05-01 14:25:00,134.95,134.96,134.91,134.94,12816.0,134.95,134.96,134.91,134.94,12816.0
2017-05-01 14:30:00,134.93,134.98,134.93,134.94,6517.0,134.93,134.98,134.93,134.94,6517.0
2017-05-01 14:35:00,134.94,135.0,134.94,134.98,11407.0,134.94,135.0,134.94,134.98,11407.0
2017-05-01 14:40:00,134.98,135.0,134.95,134.98,13945.0,134.98,135.0,134.95,134.98,13945.0
2017-05-01 14:45:00,134.98,135.0,134.92,134.94,24456.0,134.98,135.0,134.92,134.94,24456.0
2017-05-01 14:50:00,134.93,135.01,134.93,135.0,7234.0,134.93,135.01,134.93,135.0,7234.0
2017-05-01 14:55:00,134.99,135.04,134.98,135.02,7830.0,134.99,135.04,134.98,135.02,7830.0
2017-05-01 15:00:00,135.02,135.08,135.02,135.07,16730.0,135.02,135.08,135.02,135.07,16730.0
2017-05-01 15:05:00,135.07,135.12,135.07,135.1,22561.0,135.07,135.12,135.07,135.1,22561.0
2017-05-01 15:10:00,135.11,135.18,135.1,135.18,13121.0,135.11,135.18,135.1,135.18,13121.0
2017-05-01 15:15:00,135.17,135.19,135.15,135.18,22946.0,135.17,135.19,135.15,135.18,22946.0
2017-05-01 15:20:00,135.17,135.18,135.13,135.18,14952.0,135.17,135.18,135.13,135.18,14952.0
2017-05-01 15:25:00,135.18,135.19,135.15,135.16,12521.0,135.18,135.19,135.15,135.16,12521.0
2017-05-01 15:30:00,135.15,135.25,135.13,135.25,21476.0,135.15,135.25,135.13,135.25,21476.0
2017-05-01 15:35:00,135.25,135.28,135.25,135.25,24447.0,135.25,135.28,135.25,135.25,24447.0
2017-05-01 15:40:00,135.26,135.26,135.23,135.25,17277.0,135.26,135.26,135.23,135.25,17277.0
2017-05-01 15:45:00,135.25,135.27,135.24,135.26,33758.0,135.25,135.27,135.24,135.26,33758.0
2017-05-01 15:50:00,135.25,135.29,135.15,135.28,87743.0,135.25,135.29,135.15,135.28,87743.0
2017-05-01 15:55:00,135.27,135.34,135.12,135.12,202858.0,135.27,135.34,135.12,135.12,202858.0
2017-05-02 09:30:00,135.54,135.7,135.25,135.33,90257.0,135.54,135.7,135.25,135.33,90257.0
2017-05-02 09:35:00,135.33,135.39,135.11,135.28,39643.0,135.33,135.39,135.11,135.28,39643.0
2017-05-02 09:40:00,135.32,135.38,135.01,135.07,12641.0,135.32,135.38,135.01,135.07,12641.0
2017-05-02 09:45:00,135.05,135.13,135.03,135.06,18209.0,135.05,135.13,135.03,135.06,18209.0
2017-05-02 09:50:00,135.05,135.06,134.77,134.78,40835.0,135.05,135.06,134.77,134.78,40835.0
2017-05-02 09:55:00,134.8,134.91,134.77,134.77,25085.0,134.8,134.91,134.77,134.77,25085.0
2017-05-02 10:00:00,134.81,134.88,134.75,134.85,21441.0,134.81,134.88,134.75,134.85,21441.0
2017-05-02 10:05:00,134.83,135.25,134.76,135.25,45705.0,134.83,135.25,134.76,135.25,45705.0
2017-05-02 10:10:00,135.26,135.27,135.13,135.19,25515.0,135.26,135.27,135.13,135.19,25515.0
2017-05-02 10:15:00,135.22,135.26,135.05,135.05,10253.0,135.22,135.26,135.05,135.05,10253.0
2017-05-02 10:20:00,135.08,135.12,134.99,135.1,17201.0,135.08,135.12,134.99,135.1,17201.0
2017-05-02 10:25:00,135.1,135.25,135.1,135.19,10025.0,135.1,135.25,135.1,135.19,10025.0
2017-05-02 10:30:00,135.2,135.27,135.17,135.25,19428.0,135.2,135.27,135.17,135.25,19428.0
2017-05-02 10:35:00,135.24,135.24,134.94,134.95,22626.0,135.24,135.24,134.94,134.95,22626.0
2017-05-02 10:40:00,134.93,135.08,134.88,135.08,20227.0,134.93,135.08,134.88,135.08,20227.0
2017-05-02 10:45:00,135.09,135.14,135.07,135.08,11787.0,135.09,135.14,135.07,135.08,11787.0
2017-05-02 10:50:00,135.08,135.16,135.05,135.12,13322.0,135.08,135.16,135.05,135.12,13322.0
2017-05-02 10:55:00,135.09,135.11,135.01,135.1,6726.0,135.09,135.11,135.01,135.1,6726.0
2017-05-02 11:00:00,135.09,135.18,135.09,135.17,13516.0,135.09,135.18,135.09,135.17,13516.0
2017-05-02 11:05:00,135.15,135.16,135.05,135.08,38985.0,135.15,135.16,135.05,135.08,38985.0
2017-05-02 11:10:00,135.08,135.19,135.05,135.19,10354.0,135.08,135.19,135.05,135.19,10354.0
2017-05-02 11:15:00,135.19,135.23,135.12,135.21,27788.0,135.19,135.23,135.12,135.21,27788.0
2017-05-02 11:20:00,135.21,135.25,135.09,135.1,11406.0,135.21,135.25,135.09,135.1,11406.0
2017-05-02 11:25:00,135.11,135.24,135.11,135.22,15079.0,135.11,135.24,135.11,135.22,15079.0
2017-05-02 11:30:00,135.22,135.29,135.19,135.27,16773.0,135.22,135.29,135.19,135.27,16773.0
2017-05-02 11:35:00,135.25,135.5,135.24,135.5,39929.0,135.25,135.5,135.24,135.5,39929.0
2017-05-02 11:40:00,135.51,135.53,135.41,135.51,23553.0,135.51,135.53,135.41,135.51,23553.0
2017-05-02 11:45:00,135.53,135.53,135.43,135.44,5568.0,135.53,135.53,135.43,135.44,5568.0
2017-05-02 11:50:00,135.44,135.44,135.36,135.37,9259.0,135.44,135.44,135.36,135.37,9259.0
2017-05-02 11:55:00,135.36,135.41,135.36,135.38,43096.0,135.36,135.41,135.36,135.38,43096.0
2017-05-02 12:00:00,135.39,135.52,135.38,135.51,19246.0,135.39,135.52,135.38,135.51,19246.0
2017-05-02 12:05:00,135.54,135.56,135.48,135.5,8469.0,135.54,135.56,135.48,135.5,8469.0
2017-05-02 12:10:00,135.46,135.5,135.44,135.46,14891.0,135.46,135.5,135.44,135.46,14891.0
2017-05-02 12:15:00,135.46,135.55,135.44,135.52,11479.0,135.46,135.55,135.44,135.52,11479.0
2017-05-02 12:20:00,135.5,135.63,135.48,135.6,10470.0,135.5,135.63,135.48,135.6,10470.0
2017-05-02 12:25:00,135.59,135.6,135.5,135.5,6878.0,135.59,135.6,135.5,135.5,6878.0
2017-05-02 12:30:00,135.52,135.54,135.48,135.5,10820.0,135.52,135.54,135.48,135.5,10820.0
2017-05-02 12:35:00,135.48,135.51,135.46,135.49,11251.0,135.48,135.51,135.46,135.49,11251.0
2017-05-02 12:40:00,135.48,135.53,135.48,135.52,8428.0,135.48,135.53,135.48,135.52,8428.0
2017-05-02 12:45:00,135.52,135.52,135.43,135.44,11832.0,135.52,135.52,135.43,135.44,11832.0
2017-05-02 12:50:00,135.43,135.44,135.41,135.43,8390.0,135.43,135.44,135.41,135.43,8390.0
2017-05-02 12:55:00,135.44,135.47,135.43,135.44,15369.0,135.44,135.47,135.43,135.44,15369.0
2017-05-02 13:00:00,135.44,135.45,135.4,135.4,7431.0,135.44,135.45,135.4,135.4,7431.0
2017-05-02 13:05:00,135.4,135.41,135.35,135.35,10672.0,135.4,135.41,135.35,135.35,10672.0
2017-05-02 13:10:00,135.35,135.35,135.31,135.32,9163.0,135.35,135.35,135.31,135.32,9163.0
2017-05-02 13:15:00,135.31,135.33,135.28,135.3,12207.0,135.31,135.33,135.28,135.3,12207.0
2017-05-02 13:20:00,135.3,135.31,135.18,135.19,11666.0,135.3,135.31,135.18,135.19,11666.0
2017-05-02 13:25:00,135.19,135.21,135.17,135.17,22512.0,135.19,135.21,135.17,135.17,22512.0
2017-05-02 13:30:00,135.18,135.22,135.17,135.19,21173.0,135.18,135.22,135.17,135.19,21173.0
2017-05-02 13:35:00,135.19,135.22,135.14,135.2,17178.0,135.19,135.22,135.14,135.2,17178.0
2017-05-02 13:40:00,135.2,135.29,135.19,135.29,12069.0,135.2,135.29,135.19,135.29,12069.0
2017-05-02 13:45:00,135.28,135.29,135.15,135.18,12958.0,135.28,135.29,135.15,135.18,12958.0
2017-05-02 13:50:00,135.18,135.2,135.14,135.16,13116.0,135.18,135.2,135.14,135.16,13116.0
2017-05-02 13:55:00,135.16,135.26,135.14,135.21,18038.0,135.16,135.26,135.14,135.21,18038.0
2017-05-02 14:00:00,135.2,135.25,135.15,135.25,17677.0,135.2,135.25,135.15,135.25,17677.0
2017-05-02 14:05:00,135.23,135.23,135.1,135.15,33466.0,135.23,135.23,135.1,135.15,33466.0
2017-05-02 14:10:00,135.12,135.15,135.09,135.14,31311.0,135.12,135.15,135.09,135.14,31311.0
2017-05-02 14:15:00,135.12,135.13,134.99,135.0,37931.0,135.12,135.13,134.99,135.0,37931.0
2017-05-02 14:20:00,135.0,135.01,134.97,134.98,15991.0,135.0,135.01,134.97,134.98,15991.0
2017-05-02 14:25:00,134.98,134.99,134.92,134.95,31660.0,134.98,134.99,134.92,134.95,31660.0
2017-05-02 14:30:00,134.95,135.01,134.94,135.0,20883.0,134.95,135.01,134.94,135.0,20883.0
2017-05-02 14:35:00,134.98,134.99,134.94,134.96,8338.0,134.98,134.99,134.94,134.96,8338.0
2017-05-02 14:40:00,134.95,135.01,134.91,135.01,13285.0,134.95,135.01,134.91,135.01,13285.0
2017-05-02 14:45:00,135.01,135.03,134.94,134.95,10339.0,135.01,135.03,134.94,134.95,10339.0
2017-05-02 14:50:00,134.95,134.95,134.85,134.87,8322.0,134.95,134.95,134.85,134.87,8322.0
2017-05-02 14:55:00,134.87,134.97,134.87,134.94,16225.0,134.87,134.97,134.87,134.94,16225.0
2017-05-02 15:00:00,134.94,135.01,134.94,134.99,23334.0,134.94,135.01,134.94,134.99,23334.0
2017-05-02 15:05:00,134.98,135.05,134.98,134.99,20321.0,134.98,135.05,134.98,134.99,20321.0
2017-05-02 15:10:00,134.99,135.02,134.98,134.99,14799.0,134.99,135.02,134.98,134.99,14799.0
2017-05-02 15:15:00,135.0,135.03,134.99,135.02,9312.0,135.0,135.03,134.99,135.02,9312.0
2017-05-02 15:20:00,135.03,135.04,135.01,135.02,11816.0,135.03,135.04,135.01,135.02,11816.0
2017-05-02 15:25:00,135.01,135.09,135.01,135.06,18768.0,135.01,135.09,135.01,135.06,18768.0
2017-05-02 15:30:00,135.06,135.11,135.06,135.09,15601.0,135.06,135.11,135.06,135.09,15601.0
2017-05-02 15:35:00,135.09,135.1,135.03,135.04,21184.0,135.09,135.1,135.03,135.04,21184.0
2017-05-02 15:40:00,135.05,135.06,134.99,135.01,21243.0,135.05,135.06,134.99,135.01,21243.0
2017-05-02 15:45:00,135.0,135.0,134.83,134.85,47722.0,135.0,135.0,134.83,134.85,47722.0
2017-05-02 15:50:00,134.83,135.09,134.83,135.0,74663.0,134.83,135.09,134.83,135.0,74663.0
2017-05-02 15:55:00,135.0,135.0,134.97,135.0,144615.0,135.0,135.0,134.97,135.0,144615.0
2017-05-03 09:30:00,134.99,134.99,134.64,134.79,36313.0,134.99,134.99,134.64,134.79,36313.0
2017-05-03 09:35:00,134.79,134.89,134.68,134.68,16205.0,134.79,134.89,134.68,134.68,16205.0
2017-05-03 09:40:00,134.72,134.72,134.53,134.57,19251.0,134.72,134.72,134.53,134.57,19251.0
2017-05-03 09:45:00,134.59,134.86,134.58,134.8,28585.0,134.59,134.86,134.58,134.8,28585.0
2017-05-03 09:50:00,134.81,135.21,134.77,135.12,22250.0,134.81,135.21,134.77,135.12,22250.0
2017-05-03 09:55:00,135.11,135.12,134.91,134.91,9450.0,135.11,135.12,134.91,134.91,9450.0
2017-05-03 10:00:00,134.95,135.0,134.84,134.94,17867.0,134.95,135.0,134.84,134.94,17867.0
2017-05-03 10:05:00,134.95,134.98,134.75,134.75,30276.0,134.95,134.98,134.75,134.75,30276.0
2017-05-03 10:10:00,134.75,134.84,134.63,134.66,30023.0,134.75,134.84,134.63,134.66,30023.0
2017-05-03 10:15:00,134.64,134.72,134.53,134.69,38305.0,134.64,134.72,134.53,134.69,38305.0
2017-05-03 10:20:00,134.71,134.76,134.64,134.76,17649.0,134.71,134.76,134.64,134.76,17649.0
2017-05-03 10:25:00,134.78,134.78,134.65,134.69,34407.0,134.78,134.78,134.65,134.69,34407.0
2017-05-03 10:30:00,134.7,134.88,134.7,134.84,18278.0,134.7,134.88,134.7,134.84,18278.0
2017-05-03 10:35:00,134.83,134.96,134.83,134.93,27850.0,134.83,134.96,134.83,134.93,27850.0
2017-05-03 10:40:00,134.93,134.94,134.75,134.76,12621.0,134.93,134.94,134.75,134.76,12621.0
2017-05-03 10:45:00,134.76,134.78,134.66,134.66,25737.0,134.76,134.78,134.66,134.66,25737.0
2017-05-03 10:50:00,134.65,134.65,134.44,134.5,30815.0,134.65,134.65,134.44,134.5,30815.0
2017-05-03 10:55:00,134.49,134.51,134.39,134.45,43208.0,134.49,134.51,134.39,134.45,43208.0
2017-05-03 11:00:00,134.46,134.48,134.41,134.47,27134.0,134.46,134.48,134.41,134.47,27134.0
2017-05-03 11:05:00,134.47,134.48,134.42,134.45,14779.0,134.47,134.48,134.42,134.45,14779.0
2017-05-03 11:10:00,134.44,134.5,134.44,134.45,36969.0,134.44,134.5,134.44,134.45,36969.0
2017-05-03 11:15:00,134.46,134.63,134.38,134.63,13399.0,134.46,134.63,134.38,134.63,13399.0
2017-05-03 11:20:00,134.63,134.82,134.62,134.77,17069.0,134.63,134.82,134.62,134.77,17069.0
2017-05-03 11:25:00,134.77,134.83,134.75,134.81,11976.0,134.77,134.83,134.75,134.81,11976.0
2017-05-03 11:30:00,134.8,134.84,134.68,134.68,14263.0,134.8,134.84,134.68,134.68,14263.0
2017-05-03 11:35:00,134.7,134.75,134.64,134.64,13059.0,134.7,134.75,134.64,134.64,13059.0
2017-05-03 11:40:00,134.64,134.69,134.62,134.67,6048.0,134.64,134.69,134.62,134.67,6048.0
2017-05-03 11:45:00,134.67,134.73,134.66,134.73,9463.0,134.67,134.73,134.66,134.73,9463.0
2017-05-03 11:50:00,134.73,134.86,134.72,134.86,11391.0,134.73,134.86,134.72,134.86,11391.0
2017-05-03 11:55:00,134.88,134.95,134.84,134.94,16447.0,134.88,134.95,134.84,134.94,16447.0
2017-05-03 12:00:00,134.92,134.95,134.87,134.93,9612.0,134.92,134.95,134.87,134.93,9612.0
2017-05-03 12:05:00,134.91,134.92,134.8,134.81,10121.0,134.91,134.92,134.8,134.81,10121.0
2017-05-03 12:10:00,134.79,134.79,134.73,134.77,10137.0,134.79,134.79,134.73,134.77,10137.0
2017-05-03 12:15:00,134.78,134.78,134.69,134.73,8405.0,134.78,134.78,134.69,134.73,8405.0
2017-05-03 12:20:00,134.73,134.77,134.71,134.74,6083.0,134.73,134.77,134.71,134.74,6083.0
2017-05-03 12:25:00,134.75,134.81,134.75,134.79,5192.0,134.75,134.81,134.75,134.79,5192.0
2017-05-03 12:30:00,134.79,134.8,134.74,134.77,5943.0,134.79,134.8,134.74,134.77,5943.0
2017-05-03 12:35:00,134.78,134.78,134.73,134.76,4858.0,134.78,134.78,134.73,134.76,4858.0
2017-05-03 12:40:00,134.75,134.79,134.74,134.79,5841.0,134.75,134.79,134.74,134.79,5841.0
2017-05-03 12:45:00,134.79,134.83,134.77,134.82,10547.0,134.79,134.83,134.77,134.82,10547.0
2017-05-03 12:50:00,134.82,134.9,134.8,134.89,4503.0,134.82,134.9,134.8,134.89,4503.0
2017-05-03 12:55:00,134.9,134.91,134.88,134.9,6859.0,134.9,134.91,134.88,134.9,6859.0
2017-05-03 13:00:00,134.9,134.91,134.88,134.89,3888.0,134.9,134.91,134.88,134.89,3888.0
2017-05-03 13:05:00,134.89,134.93,134.89,134.91,5519.0,134.89,134.93,134.89,134.91,5519.0
2017-05-03 13:10:00,134.91,134.92,134.86,134.86,6900.0,134.91,134.92,134.86,134.86,6900.0
2017-05-03 13:15:00,134.87,134.9,134.86,134.89,7258.0,134.87,134.9,134.86,134.89,7258.0
2017-05-03 13:20:00,134.88,134.88,134.82,134.82,7832.0,134.88,134.88,134.82,134.82,7832.0
2017-05-03 13:25:00,134.82,134.83,134.72,134.8,16670.0,134.82,134.83,134.72,134.8,16670.0
2017-05-03 13:30:00,134.8,134.8,134.72,134.72,11443.0,134.8,134.8,134.72,134.72,11443.0
2017-05-03 13:35:00,134.72,134.73,134.69,134.71,10442.0,134.72,134.73,134.69,134.71,10442.0
2017-05-03 13:40:00,134.72,134.73,134.69,134.7,3348.0,134.72,134.73,134.69,134.7,3348.0
2017-05-03 13:45:00,134.7,134.7,134.61,134.66,5498.0,134.7,134.7,134.61,134.66,5498.0
2017-05-03 13:50:00,134.64,134.73,134.64,134.71,10320.0,134.64,134.73,134.64,134.71,10320.0
2017-05-03 13:55:00,134.72,134.83,134.69,134.82,12284.0,134.72,134.83,134.69,134.82,12284.0
2017-05-03 14:00:00,134.79,134.84,134.73,134.82,16704.0,134.79,134.84,134.73,134.82,16704.0
2017-05-03 14:05:00,134.83,134.93,134.81,134.85,13264.0,134.83,134.93,134.81,134.85,13264.0
2017-05-03 14:10:00,134.86,134.86,134.72,134.74,10977.0,134.86,134.86,134.72,134.74,10977.0
2017-05-03 14:15:00,134.73,134.76,134.58,134.61,14210.0,134.73,134.76,134.58,134.61,14210.0
2017-05-03 14:20:00,134.61,134.67,134.57,134.66,10600.0,134.61,134.67,134.57,134.66,10600.0
2017-05-03 14:25:00,134.68,134.74,134.62,134.73,26113.0,134.68,134.74,134.62,134.73,26113.0
2017-05-03 14:30:00,134.73,134.85,134.68,134.74,15122.0,134.73,134.85,134.68,134.74,15122.0
2017-05-03 14:35:00,134.74,134.75,134.59,134.61,12726.0,134.74,134.75,134.59,134.61,12726.0
2017-05-03 14:40:00,134.62,134.78,134.62,134.74,9900.0,134.62,134.78,134.62,134.74,9900.0
2017-05-03 14:45:00,134.72,134.74,134.68,134.74,11126.0,134.72,134.74,134.68,134.74,11126.0
2017-05-03 14:50:00,134.74,134.81,134.73,134.74,14907.0,134.74,134.81,134.73,134.74,14907.0
2017-05-03 14:55:00,134.73,134.75,134.71,134.74,12242.0,134.73,134.75,134.71,134.74,12242.0
2017-05-03 15:00:00,134.75,134.84,134.67,134.78,15311.0,134.75,134.84,134.67,134.78,15311.0
2017-05-03 15:05:00,134.76,134.79,134.7,134.71,12642.0,134.76,134.79,134.7,134.71,12642.0
2017-05-03 15:10:00,134.72,134.73,134.62,134.67,15894.0,134.72,134.73,134.62,134.67,15894.0
2017-05-03 15:15:00,134.67,134.7,134.63,134.64,14567.0,134.67,134.7,134.63,134.64,14567.0
2017-05-03 15:20:00,134.64,134.72,134.61,134.7,15730.0,134.64,134.72,134.61,134.7,15730.0
2017-05-03 15:25:00,134.69,134.69,134.64,134.64,12822.0,134.69,134.69,134.64,134.64,12822.0
2017-05-03 15:30:00,134.64,134.71,134.64,134.71,11718.0,134.64,134.71,134.64,134.71,11718.0
2017-05-03 15:35:00,134.7,134.77,134.67,134.72,22912.0,134.7,134.77,134.67,134.72,22912.0
2017-05-03 15:40:00,134.71,134.76,134.68,134.73,24680.0,134.71,134.76,134.68,134.73,24680.0
2017-05-03 15:45:00,134.73,134.83,134.72,134.78,28781.0,134.73,134.83,134.72,134.78,28781.0
2017-05-03 15:50:00,134.79,135.07,134.78,135.04,81665.0,134.79,135.07,134.78,135.04,81665.0
2017-05-03 15:55:00,135.04,135.04,134.81,134.85,156585.0,135.04,135.04,134.81,134.85,156585.0
2017-05-04 09:30:00,135.13,135.35,135.0,135.21,34473.0,135.13,135.35,135.0,135.21,34473.0
2017-05-04 09:35:00,135.15,135.17,134.92,135.08,16391.0,135.15,135.17,134.92,135.08,16391.0
2017-05-04 09:40:00,135.08,135.19,135.03,135.19,11265.0,135.08,135.19,135.03,135.19,11265.0
2017-05-04 09:45:00,135.19,135.34,135.16,135.23,29228.0,135.19,135.34,135.16,135.23,29228.0
2017-05-04 09:50:00,135.22,135.23,134.97,135.05,22802.0,135.22,135.23,134.97,135.05,22802.0
2017-05-04 09:55:00,135.09,135.29,135.09,135.18,52404.0,135.09,135.29,135.09,135.18,52404.0
2017-05-04 10:00:00,135.15,135.16,134.97,135.06,40840.0,135.15,135.16,134.97,135.06,40840.0
2017-05-04 10:05:00,135.07,135.17,135.04,135.12,38492.0,135.07,135.17,135.04,135.12,38492.0
2017-05-04 10:10:00,135.14,135.17,135.09,135.09,39807.0,135.14,135.17,135.09,135.09,39807.0
2017-05-04 10:15:00,135.1,135.18,135.05,135.14,17009.0,135.1,135.18,135.05,135.14,17009.0
2017-05-04 10:20:00,135.15,135.16,135.03,135.05,5201.0,135.15,135.16,135.03,135.05,5201.0
2017-05-04 10:25:00,135.05,135.14,135.02,135.14,16581.0,135.05,135.14,135.02,135.14,16581.0
2017-05-04 10:30:00,135.13,135.16,135.08,135.14,9000.0,135.13,135.16,135.08,135.14,9000.0
2017-05-04 10:35:00,135.1,135.18,135.09,135.16,19035.0,135.1,135.18,135.09,135.16,19035.0
2017-05-04 10:40:00,135.16,135.22,135.09,135.16,26920.0,135.16,135.22,135.09,135.16,26920.0
2017-05-04 10:45:00,135.15,135.15,135.02,135.02,13745.0,135.15,135.15,135.02,135.02,13745.0
2017-05-04 10:50:00,135.01,135.03,134.81,134.83,20222.0,135.01,135.03,134.81,134.83,20222.0
2017-05-04 10:55:00,134.83,134.84,134.75,134.78,11574.0,134.83,134.84,134.75,134.78,11574.0
2017-05-04 11:00:00,134.79,134.88,134.74,134.84,11852.0,134.79,134.88,134.74,134.84,11852.0
2017-05-04 11:05:00,134.86,134.87,134.8,134.8,14245.0,134.86,134.87,134.8,134.8,14245.0
2017-05-04 11:10:00,134.81,134.92,134.81,134.88,6796.0,134.81,134.92,134.81,134.88,6796.0
2017-05-04 11:15:00,134.88,134.88,134.78,134.87,9426.0,134.88,134.88,134.78,134.87,9426.0
2017-05-04 11:20:00,134.88,134.98,134.88,134.96,15614.0,134.88,134.98,134.88,134.96,15614.0
2017-05-04 11:25:00,134.97,135.02,134.91,134.93,29717.0,134.97,135.02,134.91,134.93,29717.0
2017-05-04 11:30:00,134.94,135.0,134.93,134.97,9212.0,134.94,135.0,134.93,134.97,9212.0
2017-05-04 11:35:00,134.99,135.06,134.93,135.06,11672.0,134.99,135.06,134.93,135.06,11672.0
2017-05-04 11:40:00,135.05,135.08,135.02,135.05,15163.0,135.05,135.08,135.02,135.05,15163.0
2017-05-04 11:45:00,135.07,135.09,135.01,135.02,14186.0,135.07,135.09,135.01,135.02,14186.0
2017-05-04 11:50:00,135.02,135.08,134.97,135.07,6427.0,135.02,135.08,134.97,135.07,6427.0
2017-05-04 11:55:00,135.06,135.06,134.86,134.92,12228.0,135.06,135.06,134.86,134.92,12228.0
2017-05-04 12:00:00,134.9,134.93,134.62,134.64,19137.0,134.9,134.93,134.62,134.64,19137.0
2017-05-04 12:05:00,134.67,134.78,134.67,134.71,4851.0,134.67,134.78,134.67,134.71,4851.0
2017-05-04 12:10:00,134.7,134.72,134.56,134.57,12760.0,134.7,134.72,134.56,134.57,12760.0
2017-05-04 12:15:00,134.56,134.61,134.41,134.41,14522.0,134.56,134.61,134.41,134.41,14522.0
2017-05-04 12:20:00,134.42,134.5,134.4,134.48,11746.0,134.42,134.5,134.4,134.48,11746.0
2017-05-04 12:25:00,134.48,134.52,134.45,134.46,15901.0,134.48,134.52,134.45,134.46,15901.0
2017-05-04 12:30:00,134.48,134.56,134.48,134.51,36087.0,134.48,134.56,134.48,134.51,36087.0
2017-05-04 12:35:00,134.53,134.59,134.51,134.57,9938.0,134.53,134.59,134.51,134.57,9938.0
2017-05-04 12:40:00,134.58,134.67,134.56,134.66,6591.0,134.58,134.67,134.56,134.66,6591.0
2017-05-04 12:45:00,134.67,134.77,134.65,134.77,11496.0,134.67,134.77,134.65,134.77,11496.0
2017-05-04 12:50:00,134.74,134.78,134.71,134.72,8844.0,134.74,134.78,134.71,134.72,8844.0
2017-05-04 12:55:00,134.72,134.79,134.71,134.79,8643.0,134.72,134.79,134.71,134.79,8643.0
2017-05-04 13:00:00,134.8,134.88,134.8,134.88,6708.0,134.8,134.88,134.8,134.88,6708.0
2017-05-04 13:05:00,134.88,134.99,134.87,134.96,4493.0,134.88,134.99,134.87,134.96,4493.0
2017-05-04 13:10:00,134.96,134.96,134.86,134.86,14662.0,134.96,134.96,134.86,134.86,14662.0
2017-05-04 13:15:00,134.87,134.94,134.85,134.93,5395.0,134.87,134.94,134.85,134.93,5395.0
2017-05-04 13:20:00,134.95,134.95,134.92,134.93,4690.0,134.95,134.95,134.92,134.93,4690.0
2017-05-04 13:25:00,134.94,135.02,134.93,135.0,7004.0,134.94,135.02,134.93,135.0,7004.0
2017-05-04 13:30:00,134.99,135.0,134.88,134.96,13446.0,134.99,135.0,134.88,134.96,13446.0
2017-05-04 13:35:00,134.96,134.98,134.93,134.93,3414.0,134.96,134.98,134.93,134.93,3414.0
2017-05-04 13:40:00,134.93,134.93,134.85,134.89,12358.0,134.93,134.93,134.85,134.89,12358.0
2017-05-04 13:45:00,134.9,135.1,134.9,135.03,12634.0,134.9,135.1,134.9,135.03,12634.0
2017-05-04 13:50:00,135.02,135.03,134.95,134.97,7150.0,135.02,135.03,134.95,134.97,7150.0
2017-05-04 13:55:00,134.95,134.99,134.93,134.97,9599.0,134.95,134.99,134.93,134.97,9599.0
2017-05-04 14:00:00,134.98,134.98,134.93,134.94,12451.0,134.98,134.98,134.93,134.94,12451.0
2017-05-04 14:05:00,134.94,134.94,134.89,134.93,11676.0,134.94,134.94,134.89,134.93,11676.0
2017-05-04 14:10:00,134.92,134.99,134.89,134.98,14098.0,134.92,134.99,134.89,134.98,14098.0
2017-05-04 14:15:00,134.96,134.99,134.86,134.86,11365.0,134.96,134.99,134.86,134.86,11365.0
2017-05-04 14:20:00,134.84,134.87,134.74,134.87,12582.0,134.84,134.87,134.74,134.87,12582.0
2017-05-04 14:25:00,134.88,134.9,134.83,134.9,12042.0,134.88,134.9,134.83,134.9,12042.0
2017-05-04 14:30:00,134.87,134.88,134.84,134.88,13226.0,134.87,134.88,134.84,134.88,13226.0
2017-05-04 14:35:00,134.88,134.89,134.84,134.88,11547.0,134.88,134.89,134.84,134.88,11547.0
2017-05-04 14:40:00,134.87,134.91,134.82,134.86,21227.0,134.87,134.91,134.82,134.86,21227.0
2017-05-04 14:45:00,134.86,134.89,134.84,134.85,14850.0,134.86,134.89,134.84,134.85,14850.0
2017-05-04 14:50:00,134.88,134.93,134.87,134.91,19990.0,134.88,134.93,134.87,134.91,19990.0
2017-05-04 14:55:00,134.94,135.0,134.91,134.94,5668.0,134.94,135.0,134.91,134.94,5668.0
2017-05-04 15:00:00,134.95,134.97,134.91,134.97,8817.0,134.95,134.97,134.91,134.97,8817.0
2017-05-04 15:05:00,134.96,134.96,134.91,134.92,10283.0,134.96,134.96,134.91,134.92,10283.0
2017-05-04 15:10:00,134.91,134.93,134.85,134.87,10978.0,134.91,134.93,134.85,134.87,10978.0
2017-05-04 15:15:00,134.87,134.93,134.85,134.87,18701.0,134.87,134.93,134.85,134.87,18701.0
2017-05-04 15:20:00,134.88,134.91,134.84,134.85,12533.0,134.88,134.91,134.84,134.85,12533.0
2017-05-04 15:25:00,134.84,134.85,134.78,134.8,10877.0,134.84,134.85,134.78,134.8,10877.0
2017-05-04 15:30:00,134.8,134.86,134.79,134.83,20752.0,134.8,134.86,134.79,134.83,20752.0
2017-05-04 15:35:00,134.83,134.87,134.82,134.85,19338.0,134.83,134.87,134.82,134.85,19338.0
2017-05-04 15:40:00,134.85,134.85,134.73,134.75,35004.0,134.85,134.85,134.73,134.75,35004.0
2017-05-04 15:45:00,134.75,134.76,134.54,134.72,62053.0,134.75,134.76,134.54,134.72,62053.0
2017-05-04 15:50:00,134.72,134.77,134.65,134.69,57530.0,134.72,134.77,134.65,134.69,57530.0
2017-05-04 15:55:00,134.69,134.72,134.6,134.61,98660.0,134.69,134.72,134.6,134.61,98660.0
2017-05-05 09:30:00,135.19,135.19,134.63,134.65,39669.0,135.19,135.19,134.63,134.65,39669.0
2017-05-05 09:35:00,134.6,134.67,134.45,134.47,14161.0,134.6,134.67,134.45,134.47,14161.0
2017-05-05 09:40:00,134.47,134.51,134.35,134.39,12799.0,134.47,134.51,134.35,134.39,12799.0
2017-05-05 09:45:00,134.41,134.5,134.38,134.49,17475.0,134.41,134.5,134.38,134.49,17475.0
2017-05-05 09:50:00,134.49,134.57,134.48,134.48,11133.0,134.49,134.57,134.48,134.48,11133.0
2017-05-05 09:55:00,134.49,134.55,134.45,134.45,19527.0,134.49,134.55,134.45,134.45,19527.0
2017-05-05 10:00:00,134.48,134.54,134.47,134.49,11961.0,134.48,134.54,134.47,134.49,11961.0
2017-05-05 10:05:00,134.51,134.54,134.35,134.37,26506.0,134.51,134.54,134.35,134.37,26506.0
2017-05-05 10:10:00,134.39,134.5,134.31,134.31,17871.0,134.39,134.5,134.31,134.31,17871.0
2017-05-05 10:15:00,134.35,134.35,134.21,134.29,7880.0,134.35,134.35,134.21,134.29,7880.0
2017-05-05 10:20:00,134.27,134.36,134.27,134.33,15065.0,134.27,134.36,134.27,134.33,15065.0
2017-05-05 10:25:00,134.34,134.39,134.19,134.36,19091.0,134.34,134.39,134.19,134.36,19091.0
2017-05-05 10:30:00,134.36,134.4,134.2,134.2,13742.0,134.36,134.4,134.2,134.2,13742.0
2017-05-05 10:35:00,134.19,134.37,134.19,134.29,14257.0,134.19,134.37,134.19,134.29,14257.0
2017-05-05 10:40:00,134.29,134.38,134.28,134.3,14082.0,134.29,134.38,134.28,134.3,14082.0
2017-05-05 10:45:00,134.31,134.37,134.3,134.36,18402.0,134.31,134.37,134.3,134.36,18402.0
2017-05-05 10:50:00,134.36,134.39,134.32,134.35,14608.0,134.36,134.39,134.32,134.35,14608.0
2017-05-05 10:55:00,134.34,134.38,134.33,134.37,14885.0,134.34,134.38,134.33,134.37,14885.0
2017-05-05 11:00:00,134.37,134.39,134.33,134.38,16356.0,134.37,134.39,134.33,134.38,16356.0
2017-05-05 11:05:00,134.38,134.53,134.37,134.5,13821.0,134.38,134.53,134.37,134.5,13821.0
2017-05-05 11:10:00,134.51,134.53,134.47,134.47,9887.0,134.51,134.53,134.47,134.47,9887.0
2017-05-05 11:15:00,134.49,134.53,134.42,134.49,10403.0,134.49,134.53,134.42,134.49,10403.0
2017-05-05 11:20:00,134.51,134.53,134.44,134.51,10578.0,134.51,134.53,134.44,134.51,10578.0
2017-05-05 11:25:00,134.51,134.53,134.46,134.52,8604.0,134.51,134.53,134.46,134.52,8604.0
2017-05-05 11:30:00,134.52,134.55,134.51,134.55,20575.0,134.52,134.55,134.51,134.55,20575.0
2017-05-05 11:35:00,134.54,134.56,134.51,134.54,8540.0,134.54,134.56,134.51,134.54,8540.0
2017-05-05 11:40:00,134.53,134.57,134.52,134.54,17168.0,134.53,134.57,134.52,134.54,17168.0
2017-05-05 11:45:00,134.54,134.7,134.53,134.69,20174.0,134.54,134.7,134.53,134.69,20174.0
2017-05-05 11:50:00,134.68,134.78,134.67,134.76,11101.0,134.68,134.78,134.67,134.76,11101.0
2017-05-05 11:55:00,134.76,134.76,134.69,134.72,14278.0,134.76,134.76,134.69,134.72,14278.0
2017-05-05 12:00:00,134.71,134.74,134.7,134.72,7911.0,134.71,134.74,134.7,134.72,7911.0
2017-05-05 12:05:00,134.73,134.76,134.72,134.72,7900.0,134.73,134.76,134.72,134.72,7900.0
2017-05-05 12:10:00,134.72,134.72,134.67,134.72,9882.0,134.72,134.72,134.67,134.72,9882.0
2017-05-05 12:15:00,134.71,134.73,134.69,134.7,4607.0,134.71,134.73,134.69,134.7,4607.0
2017-05-05 12:20:00,134.7,134.72,134.64,134.64,5880.0,134.7,134.72,134.64,134.64,5880.0
2017-05-05 12:25:00,134.64,134.66,134.58,134.58,6300.0,134.64,134.66,134.58,134.58,6300.0
2017-05-05 12:30:00,134.59,134.59,134.48,134.5,9651.0,134.59,134.59,134.48,134.5,9651.0
2017-05-05 12:35:00,134.52,134.58,134.52,134.57,3214.0,134.52,134.58,134.52,134.57,3214.0
2017-05-05 12:40:00,134.57,134.66,134.57,134.65,5959.0,134.57,134.66,134.57,134.65,5959.0
2017-05-05 12:45:00,134.66,134.74,134.6,134.68,29463.0,134.66,134.74,134.6,134.68,29463.0
2017-05-05 12:50:00,134.68,134.71,134.66,134.69,9083.0,134.68,134.71,134.66,134.69,9083.0
2017-05-05 12:55:00,134.7,134.73,134.66,134.72,18801.0,134.7,134.73,134.66,134.72,18801.0
2017-05-05 13:00:00,134.72,134.73,134.65,134.68,5671.0,134.72,134.73,134.65,134.68,5671.0
2017-05-05 13:05:00,134.69,134.69,134.64,134.68,4675.0,134.69,134.69,134.64,134.68,4675.0
2017-05-05 13:10:00,134.67,134.69,134.59,134.64,9739.0,134.67,134.69,134.59,134.64,9739.0
2017-05-05 13:15:00,134.63,134.68,134.61,134.68,5421.0,134.63,134.68,134.61,134.68,5421.0
2017-05-05 13:20:00,134.67,134.7,134.65,134.68,5645.0,134.67,134.7,134.65,134.68,5645.0
2017-05-05 13:25:00,134.68,134.69,134.65,134.65,7034.0,134.68,134.69,134.65,134.65,7034.0
2017-05-05 13:30:00,134.66,134.68,134.65,134.66,8369.0,134.66,134.68,134.65,134.66,8369.0
2017-05-05 13:35:00,134.66,134.69,134.65,134.67,6377.0,134.66,134.69,134.65,134.67,6377.0
2017-05-05 13:40:00,134.66,134.68,134.63,134.67,3800.0,134.66,134.68,134.63,134.67,3800.0
2017-05-05 13:45:00,134.67,134.69,134.66,134.69,4800.0,134.67,134.69,134.66,134.69,4800.0
2017-05-05 13:50:00,134.68,134.7,134.67,134.67,9034.0,134.68,134.7,134.67,134.67,9034.0
2017-05-05 13:55:00,134.67,134.69,134.65,134.67,6451.0,134.67,134.69,134.65,134.67,6451.0
2017-05-05 14:00:00,134.67,134.7,134.62,134.64,12648.0,134.67,134.7,134.62,134.64,12648.0
2017-05-05 14:05:00,134.64,134.68,134.62,134.66,8194.0,134.64,134.68,134.62,134.66,8194.0
2017-05-05 14:10:00,134.68,134.68,134.56,134.6,8595.0,134.68,134.68,134.56,134.6,8595.0
2017-05-05 14:15:00,134.63,134.64,134.54,134.55,8700.0,134.63,134.64,134.54,134.55,8700.0
2017-05-05 14:20:00,134.55,134.6,134.51,134.59,10153.0,134.55,134.6,134.51,134.59,10153.0
2017-05-05 14:25:00,134.59,134.63,134.59,134.59,6539.0,134.59,134.63,134.59,134.59,6539.0
2017-05-05 14:30:00,134.6,134.63,134.58,134.58,9035.0,134.6,134.63,134.58,134.58,9035.0
2017-05-05 14:35:00,134.56,134.63,134.56,134.59,11809.0,134.56,134.63,134.56,134.59,11809.0
2017-05-05 14:40:00,134.58,134.59,134.54,134.58,12655.0,134.58,134.59,134.54,134.58,12655.0
2017-05-05 14:45:00,134.56,134.63,134.56,134.6,29005.0,134.56,134.63,134.56,134.6,29005.0
2017-05-05 14:50:00,134.61,134.63,134.58,134.6,10907.0,134.61,134.63,134.58,134.6,10907.0
2017-05-05 14:55:00,134.61,134.61,134.57,134.58,8097.0,134.61,134.61,134.57,134.58,8097.0
2017-05-05 15:00:00,134.59,134.6,134.52,134.56,12817.0,134.59,134.6,134.52,134.56,12817.0
2017-05-05 15:05:00,134.56,134.64,134.56,134.62,14248.0,134.56,134.64,134.56,134.62,14248.0
2017-05-05 15:10:00,134.63,134.65,134.61,134.61,19500.0,134.63,134.65,134.61,134.61,19500.0
2017-05-05 15:15:00,134.62,134.65,134.58,134.63,16313.0,134.62,134.65,134.58,134.63,16313.0
2017-05-05 15:20:00,134.63,134.66,134.62,134.66,22371.0,134.63,134.66,134.62,134.66,22371.0
2017-05-05 15:25:00,134.66,134.74,134.62,134.74,20013.0,134.66,134.74,134.62,134.74,20013.0
2017-05-05 15:30:00,134.75,134.77,134.73,134.75,18053.0,134.75,134.77,134.73,134.75,18053.0
2017-05-05 15:35:00,134.75,134.77,134.72,134.75,21218.0,134.75,134.77,134.72,134.75,21218.0
2017-05-05 15:40:00,134.75,134.78,134.73,134.77,29974.0,134.75,134.78,134.73,134.77,29974.0
2017-05-05 15:45:00,134.76,134.8,134.76,134.78,48424.0,134.76,134.8,134.76,134.78,48424.0
2017-05-05 15:50:00,134.79,134.88,134.78,134.88,80748.0,134.79,134.88,134.78,134.88,80748.0
2017-05-05 15:55:00,134.87,134.94,134.79,134.84,168160.0,134.87,134.94,134.79,134.84,168160.0
2017-05-08 09:30:00,135.36,135.36,134.82,135.17,52284.0,135.36,135.36,134.82,135.17,52284.0
2017-05-08 09:35:00,135.17,135.39,135.0,135.0,24849.0,135.17,135.39,135.0,135.0,24849.0
2017-05-08 09:40:00,134.99,135.08,134.75,134.85,11253.0,134.99,135.08,134.75,134.85,11253.0
2017-05-08 09:45:00,134.89,134.94,134.78,134.87,10516.0,134.89,134.94,134.78,134.87,10516.0
2017-05-08 09:50:00,134.88,134.9,134.62,134.65,14385.0,134.88,134.9,134.62,134.65,14385.0
2017-05-08 09:55:00,134.64,134.64,134.44,134.47,9219.0,134.64,134.64,134.44,134.47,9219.0
2017-05-08 10:00:00,134.42,134.51,134.3,134.4,21414.0,134.42,134.51,134.3,134.4,21414.0
2017-05-08 10:05:00,134.41,134.46,134.36,134.42,22780.0,134.41,134.46,134.36,134.42,22780.0
2017-05-08 10:10:00,134.42,134.46,134.31,134.41,20050.0,134.42,134.46,134.31,134.41,20050.0
2017-05-08 10:15:00,134.42,134.45,134.37,134.4,11291.0,134.42,134.45,134.37,134.4,11291.0
2017-05-08 10:20:00,134.39,134.44,134.38,134.4,13209.0,134.39,134.44,134.38,134.4,13209.0
2017-05-08 10:25:00,134.4,134.44,134.36,134.41,12387.0,134.4,134.44,134.36,134.41,12387.0
2017-05-08 10:30:00,134.42,134.44,134.38,134.41,18743.0,134.42,134.44,134.38,134.41,18743.0
2017-05-08 10:35:00,134.42,134.49,134.4,134.45,11212.0,134.42,134.49,134.4,134.45,11212.0
2017-05-08 10:40:00,134.47,134.5,134.41,134.44,22175.0,134.47,134.5,134.41,134.44,22175.0
2017-05-08 10:45:00,134.44,134.44,134.33,134.35,18806.0,134.44,134.44,134.33,134.35,18806.0
2017-05-08 10:50:00,134.35,134.37,134.22,134.31,10844.0,134.35,134.37,134.22,134.31,10844.0
2017-05-08 10:55:00,134.36,134.47,134.31,134.47,6737.0,134.36,134.47,134.31,134.47,6737.0
2017-05-08 11:00:00,134.5,134.6,134.47,134.6,7500.0,134.5,134.6,134.47,134.6,7500.0
2017-05-08 11:05:00,134.62,134.65,134.58,134.58,9958.0,134.62,134.65,134.58,134.58,9958.0
2017-05-08 11:10:00,134.56,134.59,134.48,134.51,5862.0,134.56,134.59,134.48,134.51,5862.0
2017-05-08 11:15:00,134.49,134.57,134.48,134.54,8785.0,134.49,134.57,134.48,134.54,8785.0
2017-05-08 11:20:00,134.56,134.57,134.45,134.45,7113.0,134.56,134.57,134.45,134.45,7113.0
2017-05-08 11:25:00,134.45,134.5,134.39,134.41,9492.0,134.45,134.5,134.39,134.41,9492.0
2017-05-08 11:30:00,134.41,134.52,134.41,134.48,10557.0,134.41,134.52,134.41,134.48,10557.0
2017-05-08 11:35:00,134.47,134.53,134.44,134.53,17400.0,134.47,134.53,134.44,134.53,17400.0
2017-05-08 11:40:00,134.55,134.56,134.49,134.54,8336.0,134.55,134.56,134.49,134.54,8336.0
2017-05-08 11:45:00,134.53,134.66,134.51,134.64,8920.0,134.53,134.66,134.51,134.64,8920.0
2017-05-08 11:50:00,134.63,134.66,134.61,134.64,7909.0,134.63,134.66,134.61,134.64,7909.0
2017-05-08 11:55:00,134.63,134.71,134.61,134.69,6781.0,134.63,134.71,134.61,134.69,6781.0
2017-05-08 12:00:00,134.7,134.72,134.64,134.67,7297.0,134.7,134.72,134.64,134.67,7297.0
2017-05-08 12:05:00,134.64,134.67,134.63,134.65,2850.0,134.64,134.67,134.63,134.65,2850.0
2017-05-08 12:10:00,134.65,134.66,134.6,134.64,6766.0,134.65,134.66,134.6,134.64,6766.0
2017-05-08 12:15:00,134.63,134.64,134.6,134.6,4358.0,134.63,134.64,134.6,134.6,4358.0
2017-05-08 12:20:00,134.61,134.64,134.61,134.62,5800.0,134.61,134.64,134.61,134.62,5800.0
2017-05-08 12:25:00,134.62,134.65,134.59,134.62,4850.0,134.62,134.65,134.59,134.62,4850.0
2017-05-08 12:30:00,134.65,134.69,134.65,134.69,3316.0,134.65,134.69,134.65,134.69,3316.0
2017-05-08 12:35:00,134.69,134.83,134.68,134.74,31374.0,134.69,134.83,134.68,134.74,31374.0
2017-05-08 12:40:00,134.72,134.8,134.72,134.76,2300.0,134.72,134.8,134.72,134.76,2300.0
2017-05-08 12:45:00,134.75,134.79,134.75,134.78,5950.0,134.75,134.79,134.75,134.78,5950.0
2017-05-08 12:50:00,134.77,134.8,134.75,134.79,7497.0,134.77,134.8,134.75,134.79,7497.0
2017-05-08 12:55:00,134.79,134.81,134.79,134.8,4464.0,134.79,134.81,134.79,134.8,4464.0
2017-05-08 13:00:00,134.8,134.82,134.77,134.8,25600.0,134.8,134.82,134.77,134.8,25600.0
2017-05-08 13:05:00,134.8,134.82,134.77,134.8,7246.0,134.8,134.82,134.77,134.8,7246.0
2017-05-08 13:10:00,134.81,134.83,134.76,134.76,5700.0,134.81,134.83,134.76,134.76,5700.0
2017-05-08 13:15:00,134.78,134.84,134.76,134.84,4673.0,134.78,134.84,134.76,134.84,4673.0
2017-05-08 13:20:00,134.81,134.85,134.78,134.85,4385.0,134.81,134.85,134.78,134.85,4385.0
2017-05-08 13:25:00,134.86,134.86,134.82,134.83,3482.0,134.86,134.86,134.82,134.83,3482.0
2017-05-08 13:30:00,134.83,134.85,134.82,134.83,4227.0,134.83,134.85,134.82,134.83,4227.0
2017-05-08 13:35:00,134.81,134.89,134.8,134.88,8642.0,134.81,134.89,134.8,134.88,8642.0
2017-05-08 13:40:00,134.87,134.91,134.85,134.9,41339.0,134.87,134.91,134.85,134.9,41339.0
2017-05-08 13:45:00,134.91,134.92,134.87,134.92,18148.0,134.91,134.92,134.87,134.92,18148.0
2017-05-08 13:50:00,134.91,134.98,134.88,134.94,10789.0,134.91,134.98,134.88,134.94,10789.0
2017-05-08 13:55:00,134.93,135.0,134.93,135.0,13073.0,134.93,135.0,134.93,135.0,13073.0
2017-05-08 14:00:00,134.97,135.01,134.96,135.0,8303.0,134.97,135.01,134.96,135.0,8303.0
2017-05-08 14:05:00,135.01,135.01,134.96,134.99,14956.0,135.01,135.01,134.96,134.99,14956.0
2017-05-08 14:10:00,134.98,135.01,134.97,135.0,4281.0,134.98,135.01,134.97,135.0,4281.0
2017-05-08 14:15:00,135.0,135.02,134.97,135.0,11760.0,135.0,135.02,134.97,135.0,11760.0
2017-05-08 14:20:00,135.0,135.01,134.97,135.0,3748.0,135.0,135.01,134.97,135.0,3748.0
2017-05-08 14:25:00,135.01,135.02,134.98,135.02,8286.0,135.01,135.02,134.98,135.02,8286.0
2017-05-08 14:30:00,135.01,135.02,134.98,135.0,10982.0,135.01,135.02,134.98,135.0,10982.0
2017-05-08 14:35:00,134.99,135.02,134.97,135.0,16066.0,134.99,135.02,134.97,135.0,16066.0
2017-05-08 14:40:00,135.0,135.02,134.97,135.0,15010.0,135.0,135.02,134.97,135.0,15010.0
2017-05-08 14:45:00,135.0,135.02,134.99,135.01,13152.0,135.0,135.02,134.99,135.01,13152.0
2017-05-08 14:50:00,135.01,135.03,134.99,135.0,14339.0,135.01,135.03,134.99,135.0,14339.0
2017-05-08 14:55:00,135.0,135.02,134.96,134.98,7889.0,135.0,135.02,134.96,134.98,7889.0
2017-05-08 15:00:00,135.0,135.0,134.94,134.96,8786.0,135.0,135.0,134.94,134.96,8786.0
2017-05-08 15:05:00,134.95,134.99,134.94,134.98,12896.0,134.95,134.99,134.94,134.98,12896.0
2017-05-08 15:10:00,134.98,135.0,134.97,134.99,15529.0,134.98,135.0,134.97,134.99,15529.0
2017-05-08 15:15:00,134.99,135.0,134.97,134.97,10978.0,134.99,135.0,134.97,134.97,10978.0
2017-05-08 15:20:00,134.98,134.98,134.93,134.94,8331.0,134.98,134.98,134.93,134.94,8331.0
2017-05-08 15:25:00,134.94,134.97,134.92,134.93,13366.0,134.94,134.97,134.92,134.93,13366.0
2017-05-08 15:30:00,134.94,134.95,134.92,134.94,11590.0,134.94,134.95,134.92,134.94,11590.0
2017-05-08 15:35:00,134.94,134.94,134.85,134.92,39522.0,134.94,134.94,134.85,134.92,39522.0
2017-05-08 15:40:00,134.92,134.92,134.88,134.89,17836.0,134.92,134.92,134.88,134.89,17836.0
2017-05-08 15:45:00,134.9,134.92,134.84,134.88,30042.0,134.9,134.92,134.84,134.88,30042.0
2017-05-08 15:50:00,134.9,135.07,134.89,135.06,66252.0,134.9,135.07,134.89,135.06,66252.0
2017-05-08 15:55:00,135.05,135.11,135.02,135.11,120669.0,135.05,135.11,135.02,135.11,120669.0
2017-05-09 09:30:00,135.33,135.35,135.02,135.07,34647.0,135.33,135.35,135.02,135.07,34647.0
2017-05-09 09:35:00,135.01,135.23,135.01,135.12,19762.0,135.01,135.23,135.01,135.12,19762.0
2017-05-09 09:40:00,135.1,135.2,134.9,135.14,22601.0,135.1,135.2,134.9,135.14,22601.0
2017-05-09 09:45:00,135.14,135.21,135.07,135.16,32270.0,135.14,135.21,135.07,135.16,32270.0
2017-05-09 09:50:00,135.16,135.25,135.12,135.2,19832.0,135.16,135.25,135.12,135.2,19832.0
2017-05-09 09:55:00,135.2,135.44,135.18,135.44,15836.0,135.2,135.44,135.18,135.44,15836.0
2017-05-09 10:00:00,135.41,135.49,135.34,135.36,19670.0,135.41,135.49,135.34,135.36,19670.0
2017-05-09 10:05:00,135.38,135.53,135.38,135.43,25911.0,135.38,135.53,135.38,135.43,25911.0
2017-05-09 10:10:00,135.43,135.43,135.2,135.25,14900.0,135.43,135.43,135.2,135.25,14900.0
2017-05-09 10:15:00,135.24,135.32,135.19,135.21,14553.0,135.24,135.32,135.19,135.21,14553.0
2017-05-09 10:20:00,135.23,135.25,135.15,135.19,15664.0,135.23,135.25,135.15,135.19,15664.0
2017-05-09 10:25:00,135.19,135.19,135.04,135.16,28835.0,135.19,135.19,135.04,135.16,28835.0
2017-05-09 10:30:00,135.17,135.27,135.13,135.22,13531.0,135.17,135.27,135.13,135.22,13531.0
2017-05-09 10:35:00,135.21,135.29,135.16,135.24,12642.0,135.21,135.29,135.16,135.24,12642.0
2017-05-09 10:40:00,135.25,135.29,135.04,135.04,12508.0,135.25,135.29,135.04,135.04,12508.0
2017-05-09 10:45:00,135.03,135.17,135.03,135.13,11107.0,135.03,135.17,135.03,135.13,11107.0
2017-05-09 10:50:00,135.13,135.25,135.11,135.22,12690.0,135.13,135.25,135.11,135.22,12690.0
2017-05-09 10:55:00,135.22,135.23,135.09,135.15,14073.0,135.22,135.23,135.09,135.15,14073.0
2017-05-09 11:00:00,135.15,135.26,135.13,135.23,15964.0,135.15,135.26,135.13,135.23,15964.0
2017-05-09 11:05:00,135.23,135.26,135.17,135.23,13786.0,135.23,135.26,135.17,135.23,13786.0
2017-05-09 11:10:00,135.24,135.25,135.15,135.16,11036.0,135.24,135.25,135.15,135.16,11036.0
2017-05-09 11:15:00,135.17,135.18,135.03,135.08,19943.0,135.17,135.18,135.03,135.08,19943.0
2017-05-09 11:20:00,135.07,135.12,135.02,135.07,11299.0,135.07,135.12,135.02,135.07,11299.0
2017-05-09 11:25:00,135.11,135.19,135.07,135.18,9552.0,135.11,135.19,135.07,135.18,9552.0
2017-05-09 11:30:00,135.19,135.22,135.15,135.17,6348.0,135.19,135.22,135.15,135.17,6348.0
2017-05-09 11:35:00,135.17,135.21,135.15,135.16,9022.0,135.17,135.21,135.15,135.16,9022.0
2017-05-09 11:40:00,135.15,135.16,135.12,135.13,5700.0,135.15,135.16,135.12,135.13,5700.0
2017-05-09 11:45:00,135.14,135.14,135.03,135.09,8880.0,135.14,135.14,135.03,135.09,8880.0
2017-05-09 11:50:00,135.09,135.09,134.96,134.99,9793.0,135.09,135.09,134.96,134.99,9793.0
2017-05-09 11:55:00,135.0,135.1,135.0,135.1,5106.0,135.0,135.1,135.0,135.1,5106.0
2017-05-09 12:00:00,135.11,135.16,135.09,135.13,6940.0,135.11,135.16,135.09,135.13,6940.0
2017-05-09 12:05:00,135.12,135.16,135.08,135.16,9144.0,135.12,135.16,135.08,135.16,9144.0
2017-05-09 12:10:00,135.16,135.22,135.16,135.17,7519.0,135.16,135.22,135.16,135.17,7519.0
2017-05-09 12:15:00,135.18,135.26,135.18,135.26,11426.0,135.18,135.26,135.18,135.26,11426.0
2017-05-09 12:20:00,135.26,135.27,135.16,135.2,11791.0,135.26,135.27,135.16,135.2,11791.0
2017-05-09 12:25:00,135.2,135.22,135.14,135.19,5203.0,135.2,135.22,135.14,135.19,5203.0
2017-05-09 12:30:00,135.19,135.2,135.11,135.2,8389.0,135.19,135.2,135.11,135.2,8389.0
2017-05-09 12:35:00,135.21,135.27,135.14,135.27,7287.0,135.21,135.27,135.14,135.27,7287.0
2017-05-09 12:40:00,135.27,135.37,135.27,135.34,7450.0,135.27,135.37,135.27,135.34,7450.0
2017-05-09 12:45:00,135.34,135.4,135.32,135.36,6849.0,135.34,135.4,135.32,135.36,6849.0
2017-05-09 12:50:00,135.37,135.42,135.33,135.4,9095.0,135.37,135.42,135.33,135.4,9095.0
2017-05-09 12:55:00,135.4,135.4,135.29,135.34,9783.0,135.4,135.4,135.29,135.34,9783.0
2017-05-09 13:00:00,135.35,135.36,135.34,135.34,6706.0,135.35,135.36,135.34,135.34,6706.0
2017-05-09 13:05:00,135.35,135.38,135.34,135.36,7421.0,135.35,135.38,135.34,135.36,7421.0
2017-05-09 13:10:00,135.36,135.42,135.34,135.41,6335.0,135.36,135.42,135.34,135.41,6335.0
2017-05-09 13:15:00,135.41,135.45,135.39,135.45,7350.0,135.41,135.45,135.39,135.45,7350.0
2017-05-09 13:20:00,135.45,135.45,135.38,135.38,6346.0,135.45,135.45,135.38,135.38,6346.0
2017-05-09 13:25:00,135.39,135.39,135.12,135.14,15134.0,135.39,135.39,135.12,135.14,15134.0
2017-05-09 13:30:00,135.14,135.2,135.11,135.17,11110.0,135.14,135.2,135.11,135.17,11110.0
2017-05-09 13:35:00,135.17,135.19,135.1,135.18,16921.0,135.17,135.19,135.1,135.18,16921.0
2017-05-09 13:40:00,135.19,135.2,135.17,135.2,8533.0,135.19,135.2,135.17,135.2,8533.0
2017-05-09 13:45:00,135.22,135.22,135.17,135.22,9650.0,135.22,135.22,135.17,135.22,9650.0
2017-05-09 13:50:00,135.22,135.28,135.2,135.27,7200.0,135.22,135.28,135.2,135.27,7200.0
2017-05-09 13:55:00,135.28,135.31,135.23,135.24,10039.0,135.28,135.31,135.23,135.24,10039.0
2017-05-09 14:00:00,135.23,135.28,135.22,135.25,14237.0,135.23,135.28,135.22,135.25,14237.0
2017-05-09 14:05:00,135.25,135.26,135.2,135.2,11989.0,135.25,135.26,135.2,135.2,11989.0
2017-05-09 14:10:00,135.22,135.3,135.19,135.29,6988.0,135.22,135.3,135.19,135.29,6988.0
2017-05-09 14:15:00,135.27,135.33,135.24,135.32,7272.0,135.27,135.33,135.24,135.32,7272.0
2017-05-09 14:20:00,135.32,135.36,135.3,135.36,12530.0,135.32,135.36,135.3,135.36,12530.0
2017-05-09 14:25:00,135.37,135.39,135.34,135.34,10657.0,135.37,135.39,135.34,135.34,10657.0
2017-05-09 14:30:00,135.34,135.36,135.33,135.35,11221.0,135.34,135.36,135.33,135.35,11221.0
2017-05-09 14:35:00,135.36,135.39,135.32,135.36,11595.0,135.36,135.39,135.32,135.36,11595.0
2017-05-09 14:40:00,135.35,135.44,135.35,135.44,9384.0,135.35,135.44,135.35,135.44,9384.0
2017-05-09 14:45:00,135.44,135.49,135.43,135.49,13530.0,135.44,135.49,135.43,135.49,13530.0
2017-05-09 14:50:00,135.48,135.49,135.46,135.49,11195.0,135.48,135.49,135.46,135.49,11195.0
2017-05-09 14:55:00,135.49,135.5,135.44,135.45,16880.0,135.49,135.5,135.44,135.45,16880.0
2017-05-09 15:00:00,135.44,135.45,135.39,135.43,13152.0,135.44,135.45,135.39,135.43,13152.0
2017-05-09 15:05:00,135.43,135.46,135.42,135.43,15130.0,135.43,135.46,135.42,135.43,15130.0
2017-05-09 15:10:00,135.44,135.45,135.43,135.44,11313.0,135.44,135.45,135.43,135.44,11313.0
2017-05-09 15:15:00,135.44,135.46,135.39,135.4,14154.0,135.44,135.46,135.39,135.4,14154.0
2017-05-09 15:20:00,135.4,135.47,135.38,135.46,18286.0,135.4,135.47,135.38,135.46,18286.0
2017-05-09 15:25:00,135.46,135.56,135.43,135.52,46865.0,135.46,135.56,135.43,135.52,46865.0
2017-05-09 15:30:00,135.52,135.53,135.39,135.43,35147.0,135.52,135.53,135.39,135.43,35147.0
2017-05-09 15:35:00,135.43,135.47,135.32,135.37,27193.0,135.43,135.47,135.32,135.37,27193.0
2017-05-09 15:40:00,135.36,135.39,135.27,135.32,29699.0,135.36,135.39,135.27,135.32,29699.0
2017-05-09 15:45:00,135.32,135.44,135.32,135.43,38977.0,135.32,135.44,135.32,135.43,38977.0
2017-05-09 15:50:00,135.44,135.55,135.42,135.55,57886.0,135.44,135.55,135.42,135.55,57886.0
2017-05-09 15:55:00,135.55,135.62,135.47,135.59,115685.0,135.55,135.62,135.47,135.59,115685.0
2017-05-10 09:30:00,135.86,136.19,135.65,135.72,47179.0,135.86,136.19,135.65,135.72,47179.0
2017-05-10 09:35:00,135.77,135.89,135.67,135.81,13353.0,135.77,135.89,135.67,135.81,13353.0
2017-05-10 09:40:00,135.82,135.9,135.7,135.9,13280.0,135.82,135.9,135.7,135.9,13280.0
2017-05-10 09:45:00,135.88,135.99,135.8,135.93,35611.0,135.88,135.99,135.8,135.93,35611.0
2017-05-10 09:50:00,135.9,135.9,135.73,135.77,20465.0,135.9,135.9,135.73,135.77,20465.0
2017-05-10 09:55:00,135.8,136.03,135.8,135.88,53641.0,135.8,136.03,135.8,135.88,53641.0
2017-05-10 10:00:00,135.85,135.85,135.51,135.58,17737.0,135.85,135.85,135.51,135.58,17737.0
2017-05-10 10:05:00,135.58,135.85,135.58,135.65,28175.0,135.58,135.85,135.58,135.65,28175.0
2017-05-10 10:10:00,135.65,135.74,135.6,135.69,23038.0,135.65,135.74,135.6,135.69,23038.0
2017-05-10 10:15:00,135.7,135.8,135.68,135.72,14464.0,135.7,135.8,135.68,135.72,14464.0
2017-05-10 10:20:00,135.72,135.77,135.65,135.7,25859.0,135.72,135.77,135.65,135.7,25859.0
2017-05-10 10:25:00,135.71,135.71,135.57,135.64,27113.0,135.71,135.71,135.57,135.64,27113.0
2017-05-10 10:30:00,135.61,135.64,135.51,135.59,27100.0,135.61,135.64,135.51,135.59,27100.0
2017-05-10 10:35:00,135.61,135.69,135.58,135.59,16216.0,135.61,135.69,135.58,135.59,16216.0
2017-05-10 10:40:00,135.6,135.75,135.58,135.75,12784.0,135.6,135.75,135.58,135.75,12784.0
2017-05-10 10:45:00,135.75,135.75,135.64,135.74,10645.0,135.75,135.75,135.64,135.74,10645.0
2017-05-10 10:50:00,135.74,135.74,135.61,135.66,16279.0,135.74,135.74,135.61,135.66,16279.0
2017-05-10 10:55:00,135.64,135.64,135.56,135.59,14846.0,135.64,135.64,135.56,135.59,14846.0
2017-05-10 11:00:00,135.58,135.69,135.55,135.68,36255.0,135.58,135.69,135.55,135.68,36255.0
2017-05-10 11:05:00,135.69,135.82,135.65,135.82,19372.0,135.69,135.82,135.65,135.82,19372.0
2017-05-10 11:10:00,135.81,135.81,135.77,135.8,9945.0,135.81,135.81,135.77,135.8,9945.0
2017-05-10 11:15:00,135.81,135.9,135.81,135.89,13179.0,135.81,135.9,135.81,135.89,13179.0
2017-05-10 11:20:00,135.88,135.97,135.88,135.91,24094.0,135.88,135.97,135.88,135.91,24094.0
2017-05-10 11:25:00,135.93,136.09,135.9,136.07,18307.0,135.93,136.09,135.9,136.07,18307.0
2017-05-10 11:30:00,136.08,136.09,136.0,136.05,11226.0,136.08,136.09,136.0,136.05,11226.0
2017-05-10 11:35:00,136.08,136.13,136.04,136.13,11263.0,136.08,136.13,136.04,136.13,11263.0
2017-05-10 11:40:00,136.12,136.21,136.12,136.21,18014.0,136.12,136.21,136.12,136.21,18014.0
2017-05-10 11:45:00,136.21,136.25,136.16,136.19,12033.0,136.21,136.25,136.16,136.19,12033.0
2017-05-10 11:50:00,136.19,136.25,136.18,136.25,6683.0,136.19,136.25,136.18,136.25,6683.0
2017-05-10 11:55:00,136.25,136.34,136.25,136.3,23320.0,136.25,136.34,136.25,136.3,23320.0
2017-05-10 12:00:00,136.31,136.32,136.23,136.25,5610.0,136.31,136.32,136.23,136.25,5610.0
2017-05-10 12:05:00,136.26,136.29,136.25,136.26,7966.0,136.26,136.29,136.25,136.26,7966.0
2017-05-10 12:10:00,136.29,136.31,136.27,136.31,7081.0,136.29,136.31,136.27,136.31,7081.0
2017-05-10 12:15:00,136.31,136.32,136.26,136.32,23586.0,136.31,136.32,136.26,136.32,23586.0
2017-05-10 12:20:00,136.32,136.43,136.32,136.42,10973.0,136.32,136.43,136.32,136.42,10973.0
2017-05-10 12:25:00,136.43,136.61,136.42,136.58,11072.0,136.43,136.61,136.42,136.58,11072.0
2017-05-10 12:30:00,136.57,136.61,136.52,136.59,16152.0,136.57,136.61,136.52,136.59,16152.0
2017-05-10 12:35:00,136.59,136.6,136.52,136.59,5449.0,136.59,136.6,136.52,136.59,5449.0
2017-05-10 12:40:00,136.58,136.64,136.55,136.6,6341.0,136.58,136.64,136.55,136.6,6341.0
2017-05-10 12:45:00,136.61,136.64,136.57,136.61,7473.0,136.61,136.64,136.57,136.61,7473.0
2017-05-10 12:50:00,136.59,136.63,136.58,136.62,6216.0,136.59,136.63,136.58,136.62,6216.0
2017-05-10 12:55:00,136.63,136.69,136.63,136.66,6724.0,136.63,136.69,136.63,136.66,6724.0
2017-05-10 13:00:00,136.66,136.66,136.59,136.6,7590.0,136.66,136.66,136.59,136.6,7590.0
2017-05-10 13:05:00,136.56,136.58,136.45,136.5,12378.0,136.56,136.58,136.45,136.5,12378.0
2017-05-10 13:10:00,136.5,136.56,136.45,136.48,9409.0,136.5,136.56,136.45,136.48,9409.0
2017-05-10 13:15:00,136.46,136.57,136.44,136.57,16405.0,136.46,136.57,136.44,136.57,16405.0
2017-05-10 13:20:00,136.55,136.64,136.53,136.62,12479.0,136.55,136.64,136.53,136.62,12479.0
2017-05-10 13:25:00,136.62,136.71,136.62,136.67,10121.0,136.62,136.71,136.62,136.67,10121.0
2017-05-10 13:30:00,136.69,136.75,136.65,136.69,9611.0,136.69,136.75,136.65,136.69,9611.0
2017-05-10 13:35:00,136.67,136.73,136.65,136.73,23210.0,136.67,136.73,136.65,136.73,23210.0
2017-05-10 13:40:00,136.71,136.72,136.65,136.68,10170.0,136.71,136.72,136.65,136.68,10170.0
2017-05-10 13:45:00,136.67,136.71,136.64,136.66,8465.0,136.67,136.71,136.64,136.66,8465.0
2017-05-10 13:50:00,136.66,136.67,136.64,136.65,29245.0,136.66,136.67,136.64,136.65,29245.0
2017-05-10 13:55:00,136.66,136.67,136.55,136.59,10522.0,136.66,136.67,136.55,136.59,10522.0
2017-05-10 14:00:00,136.59,136.62,136.52,136.54,9515.0,136.59,136.62,136.52,136.54,9515.0
2017-05-10 14:05:00,136.52,136.53,136.48,136.5,6475.0,136.52,136.53,136.48,136.5,6475.0
2017-05-10 14:10:00,136.49,136.5,136.38,136.41,9000.0,136.49,136.5,136.38,136.41,9000.0
2017-05-10 14:15:00,136.41,136.44,136.0,136.24,61779.0,136.41,136.44,136.0,136.24,61779.0
2017-05-10 14:20:00,136.25,136.28,136.18,136.2,10025.0,136.25,136.28,136.18,136.2,10025.0
2017-05-10 14:25:00,136.2,136.25,136.16,136.2,12972.0,136.2,136.25,136.16,136.2,12972.0
2017-05-10 14:30:00,136.21,136.24,136.17,136.18,11142.0,136.21,136.24,136.17,136.18,11142.0
2017-05-10 14:35:00,136.18,136.25,136.16,136.24,13575.0,136.18,136.25,136.16,136.24,13575.0
2017-05-10 14:40:00,136.23,136.24,136.22,136.24,5296.0,136.23,136.24,136.22,136.24,5296.0
2017-05-10 14:45:00,136.23,136.33,136.23,136.32,12272.0,136.23,136.33,136.23,136.32,12272.0
2017-05-10 14:50:00,136.34,136.34,136.28,136.31,4952.0,136.34,136.34,136.28,136.31,4952.0
2017-05-10 14:55:00,136.31,136.33,136.3,136.32,8124.0,136.31,136.33,136.3,136.32,8124.0
2017-05-10 15:00:00,136.33,136.36,136.32,136.35,14694.0,136.33,136.36,136.32,136.35,14694.0
2017-05-10 15:05:00,136.35,136.42,136.35,136.42,9435.0,136.35,136.42,136.35,136.42,9435.0
2017-05-10 15:10:00,136.43,136.54,136.43,136.49,20218.0,136.43,136.54,136.43,136.49,20218.0
2017-05-10 15:15:00,136.49,136.49,136.39,136.39,8870.0,136.49,136.49,136.39,136.39,8870.0
2017-05-10 15:20:00,136.37,136.38,136.3,136.35,11763.0,136.37,136.38,136.3,136.35,11763.0
2017-05-10 15:25:00,136.35,136.37,136.27,136.3,32119.0,136.35,136.37,136.27,136.3,32119.0
2017-05-10 15:30:00,136.3,136.34,136.29,136.3,16248.0,136.3,136.34,136.29,136.3,16248.0
2017-05-10 15:35:00,136.3,136.31,136.09,136.1,21475.0,136.3,136.31,136.09,136.1,21475.0
2017-05-10 15:40:00,136.11,136.17,136.09,136.17,23349.0,136.11,136.17,136.09,136.17,23349.0
2017-05-10 15:45:00,136.18,136.19,136.13,136.18,20588.0,136.18,136.19,136.13,136.18,20588.0
2017-05-10 15:50:00,136.18,136.19,136.12,136.12,42057.0,136.18,136.19,136.12,136.12,42057.0
2017-05-10 15:55:00,136.13,136.19,136.1,136.15,64679.0,136.13,136.19,136.1,136.15,64679.0
2017-05-11 09:30:00,135.98,135.99,135.8,135.96,34086.0,135.98,135.99,135.8,135.96,34086.0
2017-05-11 09:35:00,135.98,136.0,135.83,135.95,63423.0,135.98,136.0,135.83,135.95,63423.0
2017-05-11 09:40:00,135.97,135.98,135.78,135.78,15957.0,135.97,135.98,135.78,135.78,15957.0
2017-05-11 09:45:00,135.75,135.88,135.72,135.85,16550.0,135.75,135.88,135.72,135.85,16550.0
2017-05-11 09:50:00,135.83,135.86,135.62,135.74,13945.0,135.83,135.86,135.62,135.74,13945.0
2017-05-11 09:55:00,135.74,135.74,135.5,135.67,13656.0,135.74,135.74,135.5,135.67,13656.0
2017-05-11 10:00:00,135.63,135.69,135.41,135.49,26932.0,135.63,135.69,135.41,135.49,26932.0
2017-05-11 10:05:00,135.5,135.7,135.44,135.67,11635.0,135.5,135.7,135.44,135.67,11635.0
2017-05-11 10:10:00,135.67,135.7,135.4,135.41,16882.0,135.67,135.7,135.4,135.41,16882.0
2017-05-11 10:15:00,135.4,135.52,135.39,135.5,11500.0,135.4,135.52,135.39,135.5,11500.0
2017-05-11 10:20:00,135.52,135.74,135.48,135.56,12450.0,135.52,135.74,135.48,135.56,12450.0
2017-05-11 10:25:00,135.56,135.81,135.52,135.77,6350.0,135.56,135.81,135.52,135.77,6350.0
2017-05-11 10:30:00,135.77,135.78,135.55,135.71,36046.0,135.77,135.78,135.55,135.71,36046.0
2017-05-11 10:35:00,135.69,135.88,135.63,135.69,11582.0,135.69,135.88,135.63,135.69,11582.0
2017-05-11 10:40:00,135.71,135.91,135.7,135.9,9124.0,135.71,135.91,135.7,135.9,9124.0
2017-05-11 10:45:00,135.91,135.91,135.75,135.81,9971.0,135.91,135.91,135.75,135.81,9971.0
2017-05-11 10:50:00,135.79,135.8,135.63,135.67,10712.0,135.79,135.8,135.63,135.67,10712.0
2017-05-11 10:55:00,135.68,135.78,135.68,135.7,4543.0,135.68,135.78,135.68,135.7,4543.0
2017-05-11 11:00:00,135.67,135.75,135.66,135.67,6847.0,135.67,135.75,135.66,135.67,6847.0
2017-05-11 11:05:00,135.67,135.68,135.54,135.57,11069.0,135.67,135.68,135.54,135.57,11069.0
2017-05-11 11:10:00,135.58,135.6,135.52,135.52,5695.0,135.58,135.6,135.52,135.52,5695.0
2017-05-11 11:15:00,135.5,135.59,135.47,135.55,11097.0,135.5,135.59,135.47,135.55,11097.0
2017-05-11 11:20:00,135.55,135.6,135.52,135.59,4800.0,135.55,135.6,135.52,135.59,4800.0
2017-05-11 11:25:00,135.59,135.59,135.47,135.53,31178.0,135.59,135.59,135.47,135.53,31178.0
2017-05-11 11:30:00,135.51,135.65,135.47,135.59,7202.0,135.51,135.65,135.47,135.59,7202.0
2017-05-11 11:35:00,135.58,135.66,135.51,135.53,5504.0,135.58,135.66,135.51,135.53,5504.0
2017-05-11 11:40:00,135.53,135.57,135.48,135.48,4197.0,135.53,135.57,135.48,135.48,4197.0
2017-05-11 11:45:00,135.48,135.54,135.47,135.54,7063.0,135.48,135.54,135.47,135.54,7063.0
2017-05-11 11:50:00,135.53,135.58,135.51,135.58,4454.0,135.53,135.58,135.51,135.58,4454.0
2017-05-11 11:55:00,135.6,135.65,135.59,135.62,6576.0,135.6,135.65,135.59,135.62,6576.0
2017-05-11 12:00:00,135.66,135.68,135.63,135.65,9212.0,135.66,135.68,135.63,135.65,9212.0
2017-05-11 12:05:00,135.65,135.72,135.64,135.72,7736.0,135.65,135.72,135.64,135.72,7736.0
2017-05-11 12:10:00,135.7,135.73,135.67,135.73,4755.0,135.7,135.73,135.67,135.73,4755.0
2017-05-11 12:15:00,135.74,135.9,135.72,135.88,42124.0,135.74,135.9,135.72,135.88,42124.0
2017-05-11 12:20:00,135.86,135.89,135.78,135.81,10102.0,135.86,135.89,135.78,135.81,10102.0
2017-05-11 12:25:00,135.8,135.83,135.76,135.78,4450.0,135.8,135.83,135.76,135.78,4450.0
2017-05-11 12:30:00,135.77,135.86,135.75,135.85,5435.0,135.77,135.86,135.75,135.85,5435.0
2017-05-11 12:35:00,135.86,135.9,135.78,135.8,6823.0,135.86,135.9,135.78,135.8,6823.0
2017-05-11 12:40:00,135.81,135.81,135.76,135.79,6800.0,135.81,135.81,135.76,135.79,6800.0
2017-05-11 12:45:00,135.78,135.82,135.72,135.73,9364.0,135.78,135.82,135.72,135.73,9364.0
2017-05-11 12:50:00,135.73,135.74,135.65,135.67,6874.0,135.73,135.74,135.65,135.67,6874.0
2017-05-11 12:55:00,135.66,135.7,135.61,135.66,7519.0,135.66,135.7,135.61,135.66,7519.0
2017-05-11 13:00:00,135.65,135.74,135.63,135.71,7430.0,135.65,135.74,135.63,135.71,7430.0
2017-05-11 13:05:00,135.71,135.76,135.71,135.72,3200.0,135.71,135.76,135.71,135.72,3200.0
2017-05-11 13:10:00,135.71,135.73,135.71,135.73,2900.0,135.71,135.73,135.71,135.73,2900.0
2017-05-11 13:15:00,135.73,135.83,135.73,135.82,4900.0,135.73,135.83,135.73,135.82,4900.0
2017-05-11 13:20:00,135.81,135.84,135.78,135.8,2908.0,135.81,135.84,135.78,135.8,2908.0
2017-05-11 13:25:00,135.79,135.82,135.76,135.77,5555.0,135.79,135.82,135.76,135.77,5555.0
2017-05-11 13:30:00,135.78,135.83,135.78,135.83,3800.0,135.78,135.83,135.78,135.83,3800.0
2017-05-11 13:35:00,135.84,135.89,135.82,135.89,5384.0,135.84,135.89,135.82,135.89,5384.0
2017-05-11 13:40:00,135.9,135.99,135.85,135.98,34430.0,135.9,135.99,135.85,135.98,34430.0
2017-05-11 13:45:00,135.96,136.0,135.93,135.99,15916.0,135.96,136.0,135.93,135.99,15916.0
2017-05-11 13:50:00,135.97,136.04,135.96,136.03,8054.0,135.97,136.04,135.96,136.03,8054.0
2017-05-11 13:55:00,136.04,136.14,136.03,136.14,3414.0,136.04,136.14,136.03,136.14,3414.0
2017-05-11 14:00:00,136.11,136.13,136.06,136.13,5243.0,136.11,136.13,136.06,136.13,5243.0
2017-05-11 14:05:00,136.13,136.14,136.0,136.04,11692.0,136.13,136.14,136.0,136.04,11692.0
2017-05-11 14:10:00,136.04,136.06,135.98,136.05,6823.0,136.04,136.06,135.98,136.05,6823.0
2017-05-11 14:15:00,136.05,136.14,135.99,136.14,8940.0,136.05,136.14,135.99,136.14,8940.0
2017-05-11 14:20:00,136.14,136.22,136.11,136.16,10607.0,136.14,136.22,136.11,136.16,10607.0
2017-05-11 14:25:00,136.15,136.17,136.11,136.15,3902.0,136.15,136.17,136.11,136.15,3902.0
2017-05-11 14:30:00,136.13,136.16,136.07,136.1,7684.0,136.13,136.16,136.07,136.1,7684.0
2017-05-11 14:35:00,136.09,136.1,136.04,136.08,8350.0,136.09,136.1,136.04,136.08,8350.0
2017-05-11 14:40:00,136.05,136.07,135.98,136.0,5348.0,136.05,136.07,135.98,136.0,5348.0
2017-05-11 14:45:00,136.0,136.01,135.97,135.99,7767.0,136.0,136.01,135.97,135.99,7767.0
2017-05-11 14:50:00,135.99,135.99,135.93,135.97,33917.0,135.99,135.99,135.93,135.97,33917.0
2017-05-11 14:55:00,135.94,135.97,135.92,135.97,6200.0,135.94,135.97,135.92,135.97,6200.0
2017-05-11 15:00:00,135.99,136.01,135.96,135.97,7487.0,135.99,136.01,135.96,135.97,7487.0
2017-05-11 15:05:00,135.97,136.05,135.97,136.03,5564.0,135.97,136.05,135.97,136.03,5564.0
2017-05-11 15:10:00,136.02,136.05,136.01,136.04,6140.0,136.02,136.05,136.01,136.04,6140.0
2017-05-11 15:15:00,136.05,136.05,136.0,136.02,8403.0,136.05,136.05,136.0,136.02,8403.0
2017-05-11 15:20:00,136.01,136.04,136.0,136.03,4750.0,136.01,136.04,136.0,136.03,4750.0
2017-05-11 15:25:00,136.03,136.03,136.0,136.0,5300.0,136.03,136.03,136.0,136.0,5300.0
2017-05-11 15:30:00,136.01,136.03,135.99,136.01,7616.0,136.01,136.03,135.99,136.01,7616.0
2017-05-11 15:35:00,136.01,136.06,136.0,136.05,13902.0,136.01,136.06,136.0,136.05,13902.0
2017-05-11 15:40:00,136.05,136.1,136.0,136.09,16015.0,136.05,136.1,136.0,136.09,16015.0
2017-05-11 15:45:00,136.1,136.17,136.08,136.16,18861.0,136.1,136.17,136.08,136.16,18861.0
2017-05-11 15:50:00,136.16,136.19,136.13,136.16,56994.0,136.16,136.19,136.13,136.16,56994.0
2017-05-11 15:55:00,136.15,136.31,136.15,136.29,72807.0,136.15,136.31,136.15,136.29,72807.0
2017-05-12 09:30:00,136.45,136.49,136.14,136.22,45515.0,136.45,136.49,136.14,136.22,45515.0
2017-05-12 09:35:00,136.24,136.35,136.16,136.31,13357.0,136.24,136.35,136.16,136.31,13357.0
2017-05-12 09:40:00,136.28,136.4,136.1,136.13,24581.0,136.28,136.4,136.1,136.13,24581.0
2017-05-12 09:45:00,136.07,136.19,135.97,135.97,13940.0,136.07,136.19,135.97,135.97,13940.0
2017-05-12 09:50:00,136.02,136.12,135.88,136.09,9824.0,136.02,136.12,135.88,136.09,9824.0
2017-05-12 09:55:00,136.06,136.14,135.92,136.01,9320.0,136.06,136.14,135.92,136.01,9320.0
2017-05-12 10:00:00,136.06,136.08,135.9,136.04,9762.0,136.06,136.08,135.9,136.04,9762.0
2017-05-12 10:05:00,136.05,136.32,136.05,136.24,17669.0,136.05,136.32,136.05,136.24,17669.0
2017-05-12 10:10:00,136.29,136.5,136.29,136.5,14463.0,136.29,136.5,136.29,136.5,14463.0
2017-05-12 10:15:00,136.47,136.67,136.44,136.58,13000.0,136.47,136.67,136.44,136.58,13000.0
2017-05-12 10:20:00,136.61,136.64,136.52,136.58,5113.0,136.61,136.64,136.52,136.58,5113.0
2017-05-12 10:25:00,136.55,136.6,136.41,136.58,13674.0,136.55,136.6,136.41,136.58,13674.0
2017-05-12 10:30:00,136.6,136.6,136.47,136.5,9136.0,136.6,136.6,136.47,136.5,9136.0
2017-05-12 10:35:00,136.52,136.52,136.46,136.51,10709.0,136.52,136.52,136.46,136.51,10709.0
2017-05-12 10:40:00,136.51,136.56,136.47,136.49,7057.0,136.51,136.56,136.47,136.49,7057.0
2017-05-12 10:45:00,136.5,136.51,136.4,136.44,17739.0,136.5,136.51,136.4,136.44,17739.0
2017-05-12 10:50:00,136.44,136.46,136.39,136.45,9400.0,136.44,136.46,136.39,136.45,9400.0
2017-05-12 10:55:00,136.44,136.57,136.43,136.57,17047.0,136.44,136.57,136.43,136.57,17047.0
2017-05-12 11:00:00,136.57,136.64,136.56,136.61,11119.0,136.57,136.64,136.56,136.61,11119.0
2017-05-12 11:05:00,136.59,136.79,136.59,136.77,11071.0,136.59,136.79,136.59,136.77,11071.0
2017-05-12 11:10:00,136.79,136.79,136.68,136.7,6273.0,136.79,136.79,136.68,136.7,6273.0
2017-05-12 11:15:00,136.68,136.72,136.63,136.71,9520.0,136.68,136.72,136.63,136.71,9520.0
2017-05-12 11:20:00,136.72,136.73,136.64,136.7,26028.0,136.72,136.73,136.64,136.7,26028.0
2017-05-12 11:25:00,136.7,136.76,136.65,136.69,33011.0,136.7,136.76,136.65,136.69,33011.0
2017-05-12 11:30:00,136.7,136.79,136.7,136.72,24240.0,136.7,136.79,136.7,136.72,24240.0
2017-05-12 11:35:00,136.75,136.75,136.64,136.66,11212.0,136.75,136.75,136.64,136.66,11212.0
2017-05-12 11:40:00,136.67,136.68,136.6,136.6,12898.0,136.67,136.68,136.6,136.6,12898.0
2017-05-12 11:45:00,136.62,136.62,136.54,136.56,11607.0,136.62,136.62,136.54,136.56,11607.0
2017-05-12 11:50:00,136.56,136.6,136.56,136.59,8533.0,136.56,136.6,136.56,136.59,8533.0
2017-05-12 11:55:00,136.58,136.65,136.57,136.57,9907.0,136.58,136.65,136.57,136.57,9907.0
2017-05-12 12:00:00,136.57,136.61,136.56,136.6,120393.0,136.57,136.61,136.56,136.6,120393.0
2017-05-12 12:05:00,136.6,136.74,136.6,136.61,15432.0,136.6,136.74,136.6,136.61,15432.0
2017-05-12 12:10:00,136.62,136.73,136.58,136.72,14524.0,136.62,136.73,136.58,136.72,14524.0
2017-05-12 12:15:00,136.73,136.75,136.68,136.75,13428.0,136.73,136.75,136.68,136.75,13428.0
2017-05-12 12:20:00,136.75,136.87,136.75,136.86,14623.0,136.75,136.87,136.75,136.86,14623.0
2017-05-12 12:25:00,136.87,136.87,136.82,136.86,10493.0,136.87,136.87,136.82,136.86,10493.0
2017-05-12 12:30:00,136.86,136.92,136.84,136.9,18565.0,136.86,136.92,136.84,136.9,18565.0
2017-05-12 12:35:00,136.88,137.04,136.8,137.02,26459.0,136.88,137.04,136.8,137.02,26459.0
2017-05-12 12:40:00,137.02,137.17,137.02,137.15,16736.0,137.02,137.17,137.02,137.15,16736.0
2017-05-12 12:45:00,137.16,137.22,137.15,137.19,7757.0,137.16,137.22,137.15,137.19,7757.0
2017-05-12 12:50:00,137.18,137.19,137.14,137.19,5897.0,137.18,137.19,137.14,137.19,5897.0
2017-05-12 12:55:00,137.17,137.24,137.16,137.19,5113.0,137.17,137.24,137.16,137.19,5113.0
2017-05-12 13:00:00,137.18,137.21,137.14,137.21,7270.0,137.18,137.21,137.14,137.21,7270.0
2017-05-12 13:05:00,137.22,137.22,137.06,137.08,11380.0,137.22,137.22,137.06,137.08,11380.0
2017-05-12 13:10:00,137.09,137.12,137.04,137.07,13111.0,137.09,137.12,137.04,137.07,13111.0
2017-05-12 13:15:00,137.1,137.13,137.08,137.09,7585.0,137.1,137.13,137.08,137.09,7585.0
2017-05-12 13:20:00,137.1,137.21,137.1,137.19,8561.0,137.1,137.21,137.1,137.19,8561.0
2017-05-12 13:25:00,137.18,137.23,137.16,137.22,7288.0,137.18,137.23,137.16,137.22,7288.0
2017-05-12 13:30:00,137.24,137.34,137.23,137.33,10200.0,137.24,137.34,137.23,137.33,10200.0
2017-05-12 13:35:00,137.31,137.35,137.29,137.34,8373.0,137.31,137.35,137.29,137.34,8373.0
2017-05-12 13:40:00,137.33,137.35,137.27,137.29,6360.0,137.33,137.35,137.27,137.29,6360.0
2017-05-12 13:45:00,137.31,137.38,137.27,137.34,8759.0,137.31,137.38,137.27,137.34,8759.0
2017-05-12 13:50:00,137.34,137.37,137.31,137.31,6948.0,137.34,137.37,137.31,137.31,6948.0
2017-05-12 13:55:00,137.31,137.36,137.28,137.36,7308.0,137.31,137.36,137.28,137.36,7308.0
2017-05-12 14:00:00,137.36,137.37,137.28,137.29,7699.0,137.36,137.37,137.28,137.29,7699.0
2017-05-12 14:05:00,137.3,137.32,137.22,137.23,9702.0,137.3,137.32,137.22,137.23,9702.0
2017-05-12 14:10:00,137.22,137.24,137.16,137.2,14158.0,137.22,137.24,137.16,137.2,14158.0
2017-05-12 14:15:00,137.2,137.22,137.13,137.16,12953.0,137.2,137.22,137.13,137.16,12953.0
2017-05-12 14:20:00,137.16,137.16,137.09,137.09,8215.0,137.16,137.16,137.09,137.09,8215.0
2017-05-12 14:25:00,137.1,137.13,137.03,137.03,9253.0,137.1,137.13,137.03,137.03,9253.0
2017-05-12 14:30:00,137.02,137.13,136.98,137.1,10036.0,137.02,137.13,136.98,137.1,10036.0
2017-05-12 14:35:00,137.12,137.19,137.1,137.19,8135.0,137.12,137.19,137.1,137.19,8135.0
2017-05-12 14:40:00,137.19,137.19,137.12,137.14,8863.0,137.19,137.19,137.12,137.14,8863.0
2017-05-12 14:45:00,137.14,137.17,137.1,137.11,9035.0,137.14,137.17,137.1,137.11,9035.0
2017-05-12 14:50:00,137.12,137.17,137.12,137.16,5172.0,137.12,137.17,137.12,137.16,5172.0
2017-05-12 14:55:00,137.15,137.16,137.07,137.09,8127.0,137.15,137.16,137.07,137.09,8127.0
2017-05-12 15:00:00,137.09,137.09,136.97,137.02,25875.0,137.09,137.09,136.97,137.02,25875.0
2017-05-12 15:05:00,137.02,137.02,136.97,137.0,21195.0,137.02,137.02,136.97,137.0,21195.0
2017-05-12 15:10:00,136.99,137.01,136.96,136.99,9311.0,136.99,137.01,136.96,136.99,9311.0
2017-05-12 15:15:00,136.99,137.05,136.97,137.03,9161.0,136.99,137.05,136.97,137.03,9161.0
2017-05-12 15:20:00,137.03,137.05,136.94,136.96,8084.0,137.03,137.05,136.94,136.96,8084.0
2017-05-12 15:25:00,136.97,136.97,136.9,136.92,7920.0,136.97,136.97,136.9,136.92,7920.0
2017-05-12 15:30:00,136.93,136.94,136.79,136.83,15051.0,136.93,136.94,136.79,136.83,15051.0
2017-05-12 15:35:00,136.83,136.86,136.77,136.86,30230.0,136.83,136.86,136.77,136.86,30230.0
2017-05-12 15:40:00,136.88,136.95,136.83,136.86,30262.0,136.88,136.95,136.83,136.86,30262.0
2017-05-12 15:45:00,136.86,136.87,136.8,136.87,22854.0,136.86,136.87,136.8,136.87,22854.0
2017-05-12 15:50:00,136.87,136.89,136.79,136.81,47555.0,136.87,136.89,136.79,136.81,47555.0
2017-05-12 15:55:00,136.8,136.89,136.79,136.84,101171.0,136.8,136.89,136.79,136.84,101171.0
2017-05-15 09:30:00,137.13,137.22,136.83,137.1,52124.0,137.13,137.22,136.83,137.1,52124.0
2017-05-15 09:35:00,137.15,137.19,136.97,137.02,71852.0,137.15,137.19,136.97,137.02,71852.0
2017-05-15 09:40:00,137.0,137.22,136.97,137.16,66947.0,137.0,137.22,136.97,137.16,66947.0
2017-05-15 09:45:00,137.17,137.36,137.17,137.28,12306.0,137.17,137.36,137.17,137.28,12306.0
2017-05-15 09:50:00,137.31,137.33,137.19,137.24,21780.0,137.31,137.33,137.19,137.24,21780.0
2017-05-15 09:55:00,137.28,137.51,137.28,137.49,14621.0,137.28,137.51,137.28,137.49,14621.0
2017-05-15 10:00:00,137.5,137.5,137.25,137.3,23144.0,137.5,137.5,137.25,137.3,23144.0
2017-05-15 10:05:00,137.3,137.3,137.12,137.24,17017.0,137.3,137.3,137.12,137.24,17017.0
2017-05-15 10:10:00,137.24,137.37,137.17,137.37,63577.0,137.24,137.37,137.17,137.37,63577.0
2017-05-15 10:15:00,137.38,137.41,137.2,137.24,11069.0,137.38,137.41,137.2,137.24,11069.0
2017-05-15 10:20:00,137.27,137.37,137.27,137.37,10898.0,137.27,137.37,137.27,137.37,10898.0
2017-05-15 10:25:00,137.35,137.41,137.28,137.41,39708.0,137.35,137.41,137.28,137.41,39708.0
2017-05-15 10:30:00,137.41,137.42,137.33,137.36,10893.0,137.41,137.42,137.33,137.36,10893.0
2017-05-15 10:35:00,137.36,137.36,137.26,137.31,7866.0,137.36,137.36,137.26,137.31,7866.0
2017-05-15 10:40:00,137.29,137.33,137.18,137.32,19494.0,137.29,137.33,137.18,137.32,19494.0
2017-05-15 10:45:00,137.32,137.4,137.28,137.37,12758.0,137.32,137.4,137.28,137.37,12758.0
2017-05-15 10:50:00,137.36,137.46,137.32,137.38,13267.0,137.36,137.46,137.32,137.38,13267.0
2017-05-15 10:55:00,137.39,137.4,137.29,137.32,25732.0,137.39,137.4,137.29,137.32,25732.0
2017-05-15 11:00:00,137.34,137.42,137.32,137.39,11488.0,137.34,137.42,137.32,137.39,11488.0
2017-05-15 11:05:00,137.41,137.47,137.41,137.42,9955.0,137.41,137.47,137.41,137.42,9955.0
2017-05-15 11:10:00,137.42,137.43,137.32,137.34,12296.0,137.42,137.43,137.32,137.34,12296.0
2017-05-15 11:15:00,137.35,137.35,137.24,137.25,11684.0,137.35,137.35,137.24,137.25,11684.0
2017-05-15 11:20:00,137.27,137.37,137.24,137.33,9606.0,137.27,137.37,137.24,137.33,9606.0
2017-05-15 11:25:00,137.35,137.35,137.22,137.25,10400.0,137.35,137.35,137.22,137.25,10400.0
2017-05-15 11:30:00,137.25,137.26,137.2,137.25,8863.0,137.25,137.26,137.2,137.25,8863.0
2017-05-15 11:35:00,137.25,137.28,137.23,137.26,7798.0,137.25,137.28,137.23,137.26,7798.0
2017-05-15 11:40:00,137.24,137.25,137.16,137.21,9587.0,137.24,137.25,137.16,137.21,9587.0
2017-05-15 11:45:00,137.18,137.29,137.17,137.24,7906.0,137.18,137.29,137.17,137.24,7906.0
2017-05-15 11:50:00,137.22,137.24,137.13,137.19,11706.0,137.22,137.24,137.13,137.19,11706.0
2017-05-15 11:55:00,137.18,137.27,137.18,137.25,6947.0,137.18,137.27,137.18,137.25,6947.0
2017-05-15 12:00:00,137.26,137.3,137.26,137.28,6676.0,137.26,137.3,137.26,137.28,6676.0
2017-05-15 12:05:00,137.26,137.3,137.26,137.28,7734.0,137.26,137.3,137.26,137.28,7734.0
2017-05-15 12:10:00,137.27,137.28,137.19,137.24,15573.0,137.27,137.28,137.19,137.24,15573.0
2017-05-15 12:15:00,137.24,137.29,137.22,137.27,4536.0,137.24,137.29,137.22,137.27,4536.0
2017-05-15 12:20:00,137.27,137.3,137.24,137.28,8853.0,137.27,137.3,137.24,137.28,8853.0
2017-05-15 12:25:00,137.28,137.29,137.22,137.23,7278.0,137.28,137.29,137.22,137.23,7278.0
2017-05-15 12:30:00,137.22,137.24,137.21,137.23,5398.0,137.22,137.24,137.21,137.23,5398.0
2017-05-15 12:35:00,137.22,137.25,137.2,137.2,16982.0,137.22,137.25,137.2,137.2,16982.0
2017-05-15 12:40:00,137.21,137.22,137.19,137.19,6385.0,137.21,137.22,137.19,137.19,6385.0
2017-05-15 12:45:00,137.19,137.2,137.16,137.18,5832.0,137.19,137.2,137.16,137.18,5832.0
2017-05-15 12:50:00,137.19,137.23,137.18,137.23,2987.0,137.19,137.23,137.18,137.23,2987.0
2017-05-15 12:55:00,137.22,137.22,137.18,137.19,10247.0,137.22,137.22,137.18,137.19,10247.0
2017-05-15 13:00:00,137.2,137.21,137.18,137.2,8575.0,137.2,137.21,137.18,137.2,8575.0
2017-05-15 13:05:00,137.2,137.21,137.18,137.2,9078.0,137.2,137.21,137.18,137.2,9078.0
2017-05-15 13:10:00,137.2,137.32,137.19,137.27,7623.0,137.2,137.32,137.19,137.27,7623.0
2017-05-15 13:15:00,137.28,137.31,137.28,137.3,8723.0,137.28,137.31,137.28,137.3,8723.0
2017-05-15 13:20:00,137.3,137.32,137.29,137.3,10671.0,137.3,137.32,137.29,137.3,10671.0
2017-05-15 13:25:00,137.29,137.29,137.25,137.28,5718.0,137.29,137.29,137.25,137.28,5718.0
2017-05-15 13:30:00,137.29,137.35,137.28,137.34,10120.0,137.29,137.35,137.28,137.34,10120.0
2017-05-15 13:35:00,137.34,137.43,137.3,137.38,25948.0,137.34,137.43,137.3,137.38,25948.0
2017-05-15 13:40:00,137.39,137.44,137.39,137.44,10076.0,137.39,137.44,137.39,137.44,10076.0
2017-05-15 13:45:00,137.43,137.45,137.35,137.37,8318.0,137.43,137.45,137.35,137.37,8318.0
2017-05-15 13:50:00,137.38,137.44,137.38,137.41,6725.0,137.38,137.44,137.38,137.41,6725.0
2017-05-15 13:55:00,137.42,137.49,137.41,137.45,12550.0,137.42,137.49,137.41,137.45,12550.0
2017-05-15 14:00:00,137.44,137.46,137.38,137.4,11939.0,137.44,137.46,137.38,137.4,11939.0
2017-05-15 14:05:00,137.4,137.4,137.3,137.31,9839.0,137.4,137.4,137.3,137.31,9839.0
2017-05-15 14:10:00,137.33,137.34,137.29,137.31,13911.0,137.33,137.34,137.29,137.31,13911.0
2017-05-15 14:15:00,137.31,137.41,137.31,137.4,8799.0,137.31,137.41,137.31,137.4,8799.0
2017-05-15 14:20:00,137.4,137.4,137.35,137.38,10743.0,137.4,137.4,137.35,137.38,10743.0
2017-05-15 14:25:00,137.38,137.39,137.2,137.32,44465.0,137.38,137.39,137.2,137.32,44465.0
2017-05-15 14:30:00,137.33,137.52,137.33,137.52,20445.0,137.33,137.52,137.33,137.52,20445.0
2017-05-15 14:35:00,137.51,137.52,137.4,137.45,56356.0,137.51,137.52,137.4,137.45,56356.0
2017-05-15 14:40:00,137.46,137.49,137.44,137.48,32039.0,137.46,137.49,137.44,137.48,32039.0
2017-05-15 14:45:00,137.49,137.51,137.47,137.47,23640.0,137.49,137.51,137.47,137.47,23640.0
2017-05-15 14:50:00,137.46,137.58,137.45,137.5,249120.0,137.46,137.58,137.45,137.5,249120.0
2017-05-15 14:55:00,137.5,137.54,137.44,137.5,23424.0,137.5,137.54,137.44,137.5,23424.0
2017-05-15 15:00:00,137.51,137.52,137.4,137.42,24520.0,137.51,137.52,137.4,137.42,24520.0
2017-05-15 15:05:00,137.42,137.45,137.38,137.38,215083.0,137.42,137.45,137.38,137.38,215083.0
2017-05-15 15:10:00,137.38,137.47,137.38,137.42,24234.0,137.38,137.47,137.38,137.42,24234.0
2017-05-15 15:15:00,137.41,137.44,137.36,137.38,17019.0,137.41,137.44,137.36,137.38,17019.0
2017-05-15 15:20:00,137.39,137.39,137.31,137.33,234723.0,137.39,137.39,137.31,137.33,234723.0
2017-05-15 15:25:00,137.34,137.43,137.33,137.41,20555.0,137.34,137.43,137.33,137.41,20555.0
2017-05-15 15:30:00,137.41,137.44,137.35,137.39,168971.0,137.41,137.44,137.35,137.39,168971.0
2017-05-15 15:35:00,137.38,137.41,137.21,137.22,44261.0,137.38,137.41,137.21,137.22,44261.0
2017-05-15 15:40:00,137.23,137.27,137.19,137.2,155499.0,137.23,137.27,137.19,137.2,155499.0
2017-05-15 15:45:00,137.21,137.37,137.21,137.36,226940.0,137.21,137.37,137.21,137.36,226940.0
2017-05-15 15:50:00,137.37,137.71,137.36,137.68,104090.0,137.37,137.71,137.36,137.68,104090.0
2017-05-15 15:55:00,137.68,137.69,137.57,137.6,136295.0,137.68,137.69,137.57,137.6,136295.0
2017-05-16 09:30:00,138.06,138.2,137.6,137.69,43671.0,138.06,138.2,137.6,137.69,43671.0
2017-05-16 09:35:00,137.7,137.95,137.7,137.89,32938.0,137.7,137.95,137.7,137.89,32938.0
2017-05-16 09:40:00,137.91,138.07,137.72,138.05,41096.0,137.91,138.07,137.72,138.05,41096.0
2017-05-16 09:45:00,138.05,138.23,138.03,138.17,31123.0,138.05,138.23,138.03,138.17,31123.0
2017-05-16 09:50:00,138.16,138.17,138.02,138.07,14153.0,138.16,138.17,138.02,138.07,14153.0
2017-05-16 09:55:00,138.07,138.11,138.04,138.11,22531.0,138.07,138.11,138.04,138.11,22531.0
2017-05-16 10:00:00,138.11,138.3,138.09,138.24,36949.0,138.11,138.3,138.09,138.24,36949.0
2017-05-16 10:05:00,138.25,138.32,138.1,138.25,29331.0,138.25,138.32,138.1,138.25,29331.0
2017-05-16 10:10:00,138.24,138.28,138.08,138.15,58235.0,138.24,138.28,138.08,138.15,58235.0
2017-05-16 10:15:00,138.15,138.17,137.81,137.95,66880.0,138.15,138.17,137.81,137.95,66880.0
2017-05-16 10:20:00,137.96,138.02,137.78,137.84,21044.0,137.96,138.02,137.78,137.84,21044.0
2017-05-16 10:25:00,137.84,137.84,137.67,137.75,12077.0,137.84,137.84,137.67,137.75,12077.0
2017-05-16 10:30:00,137.78,137.85,137.72,137.85,14102.0,137.78,137.85,137.72,137.85,14102.0
2017-05-16 10:35:00,137.85,137.98,137.81,137.9,11840.0,137.85,137.98,137.81,137.9,11840.0
2017-05-16 10:40:00,137.91,137.92,137.76,137.82,15516.0,137.91,137.92,137.76,137.82,15516.0
2017-05-16 10:45:00,137.81,137.89,137.78,137.83,15431.0,137.81,137.89,137.78,137.83,15431.0
2017-05-16 10:50:00,137.84,137.91,137.8,137.9,20004.0,137.84,137.91,137.8,137.9,20004.0
2017-05-16 10:55:00,137.92,138.16,137.92,138.13,32841.0,137.92,138.16,137.92,138.13,32841.0
2017-05-16 11:00:00,138.16,138.25,138.11,138.17,26927.0,138.16,138.25,138.11,138.17,26927.0
2017-05-16 11:05:00,138.16,138.2,138.11,138.17,12963.0,138.16,138.2,138.11,138.17,12963.0
2017-05-16 11:10:00,138.19,138.2,138.12,138.18,11057.0,138.19,138.2,138.12,138.18,11057.0
2017-05-16 11:15:00,138.18,138.18,138.02,138.04,10501.0,138.18,138.18,138.02,138.04,10501.0
2017-05-16 11:20:00,138.04,138.11,138.01,138.11,7575.0,138.04,138.11,138.01,138.11,7575.0
2017-05-16 11:25:00,138.1,138.16,138.1,138.16,10375.0,138.1,138.16,138.1,138.16,10375.0
2017-05-16 11:30:00,138.16,138.17,138.05,138.07,28536.0,138.16,138.17,138.05,138.07,28536.0
2017-05-16 11:35:00,138.07,138.08,137.95,137.95,23639.0,138.07,138.08,137.95,137.95,23639.0
2017-05-16 11:40:00,137.92,137.95,137.86,137.86,61770.0,137.92,137.95,137.86,137.86,61770.0
2017-05-16 11:45:00,137.84,137.97,137.82,137.97,20338.0,137.84,137.97,137.82,137.97,20338.0
2017-05-16 11:50:00,138.0,138.09,137.91,138.06,43969.0,138.0,138.09,137.91,138.06,43969.0
2017-05-16 11:55:00,138.03,138.07,137.92,138.01,38000.0,138.03,138.07,137.92,138.01,38000.0
2017-05-16 12:00:00,137.99,138.08,137.95,138.04,40146.0,137.99,138.08,137.95,138.04,40146.0
2017-05-16 12:05:00,138.04,138.08,137.99,138.03,9905.0,138.04,138.08,137.99,138.03,9905.0
2017-05-16 12:10:00,138.02,138.05,137.9,137.99,10411.0,138.02,138.05,137.9,137.99,10411.0
2017-05-16 12:15:00,137.98,138.01,137.94,138.0,17578.0,137.98,138.01,137.94,138.0,17578.0
2017-05-16 12:20:00,138.0,138.09,137.98,138.05,44017.0,138.0,138.09,137.98,138.05,44017.0
2017-05-16 12:25:00,138.05,138.32,138.04,138.25,26831.0,138.05,138.32,138.04,138.25,26831.0
2017-05-16 12:30:00,138.23,138.24,138.17,138.21,8937.0,138.23,138.24,138.17,138.21,8937.0
2017-05-16 12:35:00,138.21,138.26,138.16,138.22,5438.0,138.21,138.26,138.16,138.22,5438.0
2017-05-16 12:40:00,138.2,138.24,138.1,138.1,11762.0,138.2,138.24,138.1,138.1,11762.0
2017-05-16 12:45:00,138.1,138.14,138.07,138.11,8724.0,138.1,138.14,138.07,138.11,8724.0
2017-05-16 12:50:00,138.1,138.16,138.1,138.16,5167.0,138.1,138.16,138.1,138.16,5167.0
2017-05-16 12:55:00,138.16,138.19,138.14,138.14,8020.0,138.16,138.19,138.14,138.14,8020.0
2017-05-16 13:00:00,138.15,138.27,138.14,138.24,10092.0,138.15,138.27,138.14,138.24,10092.0
2017-05-16 13:05:00,138.25,138.3,138.23,138.28,9462.0,138.25,138.3,138.23,138.28,9462.0
2017-05-16 13:10:00,138.28,138.39,138.28,138.36,17733.0,138.28,138.39,138.28,138.36,17733.0
2017-05-16 13:15:00,138.36,138.37,138.3,138.31,7398.0,138.36,138.37,138.3,138.31,7398.0
2017-05-16 13:20:00,138.31,138.36,138.3,138.35,10155.0,138.31,138.36,138.3,138.35,10155.0
2017-05-16 13:25:00,138.36,138.36,138.27,138.28,12106.0,138.36,138.36,138.27,138.28,12106.0
2017-05-16 13:30:00,138.28,138.29,138.15,138.15,19603.0,138.28,138.29,138.15,138.15,19603.0
2017-05-16 13:35:00,138.16,138.19,138.15,138.16,9064.0,138.16,138.19,138.15,138.16,9064.0
2017-05-16 13:40:00,138.15,138.16,138.08,138.13,11499.0,138.15,138.16,138.08,138.13,11499.0
2017-05-16 13:45:00,138.12,138.14,138.07,138.14,5822.0,138.12,138.14,138.07,138.14,5822.0
2017-05-16 13:50:00,138.15,138.31,138.12,138.3,57831.0,138.15,138.31,138.12,138.3,57831.0
2017-05-16 13:55:00,138.3,138.3,138.16,138.17,16576.0,138.3,138.3,138.16,138.17,16576.0
2017-05-16 14:00:00,138.17,138.19,138.14,138.14,14968.0,138.17,138.19,138.14,138.14,14968.0
2017-05-16 14:05:00,138.13,138.13,138.05,138.08,6956.0,138.13,138.13,138.05,138.08,6956.0
2017-05-16 14:10:00,138.07,138.08,138.01,138.04,11172.0,138.07,138.08,138.01,138.04,11172.0
2017-05-16 14:15:00,138.03,138.14,138.01,138.08,60576.0,138.03,138.14,138.01,138.08,60576.0
2017-05-16 14:20:00,138.07,138.1,138.05,138.08,12409.0,138.07,138.1,138.05,138.08,12409.0
2017-05-16 14:25:00,138.07,138.09,137.97,137.99,12700.0,138.07,138.09,137.97,137.99,12700.0
2017-05-16 14:30:00,138.0,138.01,137.96,137.97,15140.0,138.0,138.01,137.96,137.97,15140.0
2017-05-16 14:35:00,137.96,138.01,137.95,138.01,7149.0,137.96,138.01,137.95,138.01,7149.0
2017-05-16 14:40:00,138.0,138.01,137.89,137.94,11684.0,138.0,138.01,137.89,137.94,11684.0
2017-05-16 14:45:00,137.95,137.99,137.95,137.96,5145.0,137.95,137.99,137.95,137.96,5145.0
2017-05-16 14:50:00,137.98,138.02,137.95,137.98,79975.0,137.98,138.02,137.95,137.98,79975.0
2017-05-16 14:55:00,137.97,138.02,137.95,138.0,9499.0,137.97,138.02,137.95,138.0,9499.0
2017-05-16 15:00:00,138.0,138.01,137.96,137.98,7994.0,138.0,138.01,137.96,137.98,7994.0
2017-05-16 15:05:00,137.98,138.0,137.95,137.97,7340.0,137.98,138.0,137.95,137.97,7340.0
2017-05-16 15:10:00,137.97,138.05,137.96,138.05,11674.0,137.97,138.05,137.96,138.05,11674.0
2017-05-16 15:15:00,138.04,138.05,138.01,138.02,14975.0,138.04,138.05,138.01,138.02,14975.0
2017-05-16 15:20:00,138.01,138.03,137.96,137.97,9778.0,138.01,138.03,137.96,137.97,9778.0
2017-05-16 15:25:00,137.97,138.01,137.93,137.99,12567.0,137.97,138.01,137.93,137.99,12567.0
2017-05-16 15:30:00,137.99,138.03,137.96,137.97,12599.0,137.99,138.03,137.96,137.97,12599.0
2017-05-16 15:35:00,137.97,137.98,137.92,137.95,17484.0,137.97,137.98,137.92,137.95,17484.0
2017-05-16 15:40:00,137.94,137.98,137.91,137.91,19668.0,137.94,137.98,137.91,137.91,19668.0
2017-05-16 15:45:00,137.92,137.93,137.88,137.93,19114.0,137.92,137.93,137.88,137.93,19114.0
2017-05-16 15:50:00,137.94,138.1,137.92,138.03,91173.0,137.94,138.1,137.92,138.03,91173.0
2017-05-16 15:55:00,138.03,138.05,137.94,138.02,196964.0,138.03,138.05,137.94,138.02,196964.0
2017-05-17 09:30:00,137.2,137.32,136.31,136.78,106877.0,137.2,137.32,136.31,136.78,106877.0
2017-05-17 09:35:00,136.78,137.03,136.73,136.91,42296.0,136.78,137.03,136.73,136.91,42296.0
2017-05-17 09:40:00,136.92,137.09,136.88,136.99,26308.0,136.92,137.09,136.88,136.99,26308.0
2017-05-17 09:45:00,137.03,137.11,136.99,137.08,28966.0,137.03,137.11,136.99,137.08,28966.0
2017-05-17 09:50:00,137.04,137.09,136.93,136.98,22526.0,137.04,137.09,136.93,136.98,22526.0
2017-05-17 09:55:00,136.97,136.99,136.85,136.86,15452.0,136.97,136.99,136.85,136.86,15452.0
2017-05-17 10:00:00,136.85,136.87,136.67,136.83,17242.0,136.85,136.87,136.67,136.83,17242.0
2017-05-17 10:05:00,136.81,136.98,136.7,136.95,32167.0,136.81,136.98,136.7,136.95,32167.0
2017-05-17 10:10:00,136.96,136.99,136.73,136.78,24543.0,136.96,136.99,136.73,136.78,24543.0
2017-05-17 10:15:00,136.78,136.95,136.76,136.87,14316.0,136.78,136.95,136.76,136.87,14316.0
2017-05-17 10:20:00,136.84,136.84,136.61,136.65,18608.0,136.84,136.84,136.61,136.65,18608.0
2017-05-17 10:25:00,136.68,136.74,136.5,136.61,17082.0,136.68,136.74,136.5,136.61,17082.0
2017-05-17 10:30:00,136.59,136.66,136.38,136.43,22570.0,136.59,136.66,136.38,136.43,22570.0
2017-05-17 10:35:00,136.43,136.45,136.2,136.3,36808.0,136.43,136.45,136.2,136.3,36808.0
2017-05-17 10:40:00,136.29,136.56,136.24,136.53,25083.0,136.29,136.56,136.24,136.53,25083.0
2017-05-17 10:45:00,136.51,136.53,136.33,136.33,24450.0,136.51,136.53,136.33,136.33,24450.0
2017-05-17 10:50:00,136.36,136.38,135.83,135.88,46946.0,136.36,136.38,135.83,135.88,46946.0
2017-05-17 10:55:00,135.9,135.93,135.7,135.76,36930.0,135.9,135.93,135.7,135.76,36930.0
2017-05-17 11:00:00,135.76,135.83,135.44,135.48,60424.0,135.76,135.83,135.44,135.48,60424.0
2017-05-17 11:05:00,135.47,135.75,135.47,135.67,19570.0,135.47,135.75,135.47,135.67,19570.0
2017-05-17 11:10:00,135.66,135.83,135.58,135.7,37412.0,135.66,135.83,135.58,135.7,37412.0
2017-05-17 11:15:00,135.69,135.86,135.68,135.76,40123.0,135.69,135.86,135.68,135.76,40123.0
2017-05-17 11:20:00,135.75,135.75,135.63,135.64,16839.0,135.75,135.75,135.63,135.64,16839.0
2017-05-17 11:25:00,135.64,135.71,135.53,135.55,19327.0,135.64,135.71,135.53,135.55,19327.0
2017-05-17 11:30:00,135.55,135.57,135.34,135.37,29196.0,135.55,135.57,135.34,135.37,29196.0
2017-05-17 11:35:00,135.38,135.51,135.29,135.49,29173.0,135.38,135.51,135.29,135.49,29173.0
2017-05-17 11:40:00,135.5,135.77,135.48,135.75,19866.0,135.5,135.77,135.48,135.75,19866.0
2017-05-17 11:45:00,135.75,135.78,135.69,135.76,6361.0,135.75,135.78,135.69,135.76,6361.0
2017-05-17 11:50:00,135.73,135.95,135.72,135.9,13143.0,135.73,135.95,135.72,135.9,13143.0
2017-05-17 11:55:00,135.87,135.95,135.81,135.93,31716.0,135.87,135.95,135.81,135.93,31716.0
2017-05-17 12:00:00,135.9,135.97,135.87,135.91,10170.0,135.9,135.97,135.87,135.91,10170.0
2017-05-17 12:05:00,135.88,135.98,135.86,135.98,9096.0,135.88,135.98,135.86,135.98,9096.0
2017-05-17 12:10:00,135.97,136.01,135.92,135.99,15706.0,135.97,136.01,135.92,135.99,15706.0
2017-05-17 12:15:00,135.98,135.99,135.86,135.87,15928.0,135.98,135.99,135.86,135.87,15928.0
2017-05-17 12:20:00,135.88,135.89,135.79,135.82,11434.0,135.88,135.89,135.79,135.82,11434.0
2017-05-17 12:25:00,135.85,135.88,135.8,135.8,22439.0,135.85,135.88,135.8,135.8,22439.0
2017-05-17 12:30:00,135.8,135.81,135.73,135.77,8472.0,135.8,135.81,135.73,135.77,8472.0
2017-05-17 12:35:00,135.78,135.86,135.77,135.85,18735.0,135.78,135.86,135.77,135.85,18735.0
2017-05-17 12:40:00,135.87,135.9,135.83,135.9,11723.0,135.87,135.9,135.83,135.9,11723.0
2017-05-17 12:45:00,135.9,135.93,135.78,135.81,26889.0,135.9,135.93,135.78,135.81,26889.0
2017-05-17 12:50:00,135.8,135.9,135.73,135.86,11641.0,135.8,135.9,135.73,135.86,11641.0
2017-05-17 12:55:00,135.88,135.92,135.88,135.91,38488.0,135.88,135.92,135.88,135.91,38488.0
2017-05-17 13:00:00,135.92,135.92,135.84,135.86,10252.0,135.92,135.92,135.84,135.86,10252.0
2017-05-17 13:05:00,135.85,135.86,135.71,135.72,30422.0,135.85,135.86,135.71,135.72,30422.0
2017-05-17 13:10:00,135.72,135.72,135.55,135.66,17752.0,135.72,135.72,135.55,135.66,17752.0
2017-05-17 13:15:00,135.67,135.76,135.67,135.72,12349.0,135.67,135.76,135.67,135.72,12349.0
2017-05-17 13:20:00,135.7,135.83,135.68,135.78,24213.0,135.7,135.83,135.68,135.78,24213.0
2017-05-17 13:25:00,135.77,135.77,135.62,135.64,19692.0,135.77,135.77,135.62,135.64,19692.0
2017-05-17 13:30:00,135.62,135.72,135.57,135.72,12836.0,135.62,135.72,135.57,135.72,12836.0
2017-05-17 13:35:00,135.7,135.7,135.51,135.57,15458.0,135.7,135.7,135.51,135.57,15458.0
2017-05-17 13:40:00,135.59,135.6,135.42,135.49,17745.0,135.59,135.6,135.42,135.49,17745.0
2017-05-17 13:45:00,135.46,135.47,135.35,135.39,30504.0,135.46,135.47,135.35,135.39,30504.0
2017-05-17 13:50:00,135.41,135.43,135.36,135.43,12572.0,135.41,135.43,135.36,135.43,12572.0
2017-05-17 13:55:00,135.45,135.45,135.24,135.31,13981.0,135.45,135.45,135.24,135.31,13981.0
2017-05-17 14:00:00,135.31,135.42,135.31,135.39,22594.0,135.31,135.42,135.31,135.39,22594.0
2017-05-17 14:05:00,135.39,135.43,135.35,135.42,32251.0,135.39,135.43,135.35,135.42,32251.0
2017-05-17 14:10:00,135.42,135.42,135.24,135.25,28579.0,135.42,135.42,135.24,135.25,28579.0
2017-05-17 14:15:00,135.24,135.28,135.12,135.21,22486.0,135.24,135.28,135.12,135.21,22486.0
2017-05-17 14:20:00,135.21,135.26,134.93,135.06,45947.0,135.21,135.26,134.93,135.06,45947.0
2017-05-17 14:25:00,135.06,135.14,134.94,135.01,41234.0,135.06,135.14,134.94,135.01,41234.0
2017-05-17 14:30:00,135.01,135.08,134.94,134.95,16164.0,135.01,135.08,134.94,134.95,16164.0
2017-05-17 14:35:00,134.92,134.97,134.77,134.77,16588.0,134.92,134.97,134.77,134.77,16588.0
2017-05-17 14:40:00,134.79,134.89,134.69,134.7,27787.0,134.79,134.89,134.69,134.7,27787.0
2017-05-17 14:45:00,134.71,134.76,134.58,134.7,29251.0,134.71,134.76,134.58,134.7,29251.0
2017-05-17 14:50:00,134.69,134.81,134.53,134.79,58519.0,134.69,134.81,134.53,134.79,58519.0
2017-05-17 14:55:00,134.78,134.81,134.72,134.74,29618.0,134.78,134.81,134.72,134.74,29618.0
2017-05-17 15:00:00,134.75,134.76,134.68,134.73,39350.0,134.75,134.76,134.68,134.73,39350.0
2017-05-17 15:05:00,134.73,134.77,134.67,134.67,27128.0,134.73,134.77,134.67,134.67,27128.0
2017-05-17 15:10:00,134.67,134.67,134.41,134.51,74405.0,134.67,134.67,134.41,134.51,74405.0
2017-05-17 15:15:00,134.52,134.66,134.48,134.63,44019.0,134.52,134.66,134.48,134.63,44019.0
2017-05-17 15:20:00,134.64,134.72,134.59,134.6,34787.0,134.64,134.72,134.59,134.6,34787.0
2017-05-17 15:25:00,134.61,134.66,134.52,134.53,37047.0,134.61,134.66,134.52,134.53,37047.0
2017-05-17 15:30:00,134.52,134.65,134.52,134.6,35017.0,134.52,134.65,134.52,134.6,35017.0
2017-05-17 15:35:00,134.6,134.7,134.59,134.65,41249.0,134.6,134.7,134.59,134.65,41249.0
2017-05-17 15:40:00,134.65,134.66,134.29,134.34,54610.0,134.65,134.66,134.29,134.34,54610.0
2017-05-17 15:45:00,134.37,134.47,134.24,134.31,76320.0,134.37,134.47,134.24,134.31,76320.0
2017-05-17 15:50:00,134.31,134.45,134.3,134.37,143671.0,134.31,134.45,134.3,134.37,143671.0
2017-05-17 15:55:00,134.36,134.39,134.27,134.31,224842.0,134.36,134.39,134.27,134.31,224842.0
2017-05-18 09:30:00,132.89,132.89,130.82,131.77,213668.0,132.89,132.89,130.82,131.77,213668.0
2017-05-18 09:35:00,131.75,132.85,131.66,132.83,84736.0,131.75,132.85,131.66,132.83,84736.0
2017-05-18 09:40:00,132.89,133.52,132.88,133.31,54945.0,132.89,133.52,132.88,133.31,54945.0
2017-05-18 09:45:00,133.28,133.98,133.25,133.85,61982.0,133.28,133.98,133.25,133.85,61982.0
2017-05-18 09:50:00,133.86,134.2,133.79,133.88,58169.0,133.86,134.2,133.79,133.88,58169.0
2017-05-18 09:55:00,133.82,133.85,133.52,133.74,40403.0,133.82,133.85,133.52,133.74,40403.0
2017-05-18 10:00:00,133.73,134.37,133.73,134.37,64264.0,133.73,134.37,133.73,134.37,64264.0
2017-05-18 10:05:00,134.34,134.35,133.97,134.05,40599.0,134.34,134.35,133.97,134.05,40599.0
2017-05-18 10:10:00,134.05,134.39,134.01,134.09,116423.0,134.05,134.39,134.01,134.09,116423.0
2017-05-18 10:15:00,134.11,134.34,133.95,134.34,55194.0,134.11,134.34,133.95,134.34,55194.0
2017-05-18 10:20:00,134.3,134.34,134.08,134.13,46409.0,134.3,134.34,134.08,134.13,46409.0
2017-05-18 10:25:00,134.13,134.26,133.99,134.04,38132.0,134.13,134.26,133.99,134.04,38132.0
2017-05-18 10:30:00,134.04,134.49,134.03,134.49,51169.0,134.04,134.49,134.03,134.49,51169.0
2017-05-18 10:35:00,134.48,134.51,134.17,134.17,44322.0,134.48,134.51,134.17,134.17,44322.0
2017-05-18 10:40:00,134.17,134.32,134.17,134.27,38038.0,134.17,134.32,134.17,134.27,38038.0
2017-05-18 10:45:00,134.29,134.31,134.09,134.1,26287.0,134.29,134.31,134.09,134.1,26287.0
2017-05-18 10:50:00,134.11,134.25,134.08,134.17,47909.0,134.11,134.25,134.08,134.17,47909.0
2017-05-18 10:55:00,134.19,134.23,134.13,134.14,27296.0,134.19,134.23,134.13,134.14,27296.0
2017-05-18 11:00:00,134.12,134.37,134.11,134.3,38718.0,134.12,134.37,134.11,134.3,38718.0
2017-05-18 11:05:00,134.28,134.36,134.21,134.33,38142.0,134.28,134.36,134.21,134.33,38142.0
2017-05-18 11:10:00,134.32,134.45,134.3,134.41,23051.0,134.32,134.45,134.3,134.41,23051.0
2017-05-18 11:15:00,134.43,134.54,134.42,134.52,28739.0,134.43,134.54,134.42,134.52,28739.0
2017-05-18 11:20:00,134.51,134.84,134.5,134.77,37523.0,134.51,134.84,134.5,134.77,37523.0
2017-05-18 11:25:00,134.78,134.78,134.52,134.53,17818.0,134.78,134.78,134.52,134.53,17818.0
2017-05-18 11:30:00,134.53,134.66,134.52,134.64,21784.0,134.53,134.66,134.52,134.64,21784.0
2017-05-18 11:35:00,134.64,134.64,134.46,134.5,28781.0,134.64,134.64,134.46,134.5,28781.0
2017-05-18 11:40:00,134.49,134.53,134.31,134.38,32027.0,134.49,134.53,134.31,134.38,32027.0
2017-05-18 11:45:00,134.38,134.49,134.38,134.46,24818.0,134.38,134.49,134.38,134.46,24818.0
2017-05-18 11:50:00,134.46,134.48,134.18,134.18,28391.0,134.46,134.48,134.18,134.18,28391.0
2017-05-18 11:55:00,134.18,134.3,134.1,134.14,29125.0,134.18,134.3,134.1,134.14,29125.0
2017-05-18 12:00:00,134.14,134.16,133.96,133.98,37264.0,134.14,134.16,133.96,133.98,37264.0
2017-05-18 12:05:00,133.97,134.0,133.86,133.87,22211.0,133.97,134.0,133.86,133.87,22211.0
2017-05-18 12:10:00,133.88,134.15,133.86,134.14,42050.0,133.88,134.15,133.86,134.14,42050.0
2017-05-18 12:15:00,134.14,134.14,133.99,134.0,25749.0,134.14,134.14,133.99,134.0,25749.0
2017-05-18 12:20:00,134.01,134.08,133.96,134.04,25903.0,134.01,134.08,133.96,134.04,25903.0
2017-05-18 12:25:00,134.04,134.23,134.04,134.09,36793.0,134.04,134.23,134.04,134.09,36793.0
2017-05-18 12:30:00,134.07,134.24,134.07,134.14,44036.0,134.07,134.24,134.07,134.14,44036.0
2017-05-18 12:35:00,134.11,134.11,133.96,133.97,19046.0,134.11,134.11,133.96,133.97,19046.0
2017-05-18 12:40:00,133.97,134.02,133.92,134.02,22550.0,133.97,134.02,133.92,134.02,22550.0
2017-05-18 12:45:00,134.01,134.03,133.88,133.97,16999.0,134.01,134.03,133.88,133.97,16999.0
2017-05-18 12:50:00,133.98,134.0,133.91,133.95,12943.0,133.98,134.0,133.91,133.95,12943.0
2017-05-18 12:55:00,133.96,134.1,133.95,134.05,15672.0,133.96,134.1,133.95,134.05,15672.0
2017-05-18 13:00:00,134.06,134.14,134.03,134.05,20461.0,134.06,134.14,134.03,134.05,20461.0
2017-05-18 13:05:00,134.05,134.07,133.93,133.94,14093.0,134.05,134.07,133.93,133.94,14093.0
2017-05-18 13:10:00,133.94,134.04,133.92,134.0,13261.0,133.94,134.04,133.92,134.0,13261.0
2017-05-18 13:15:00,133.99,134.11,133.96,134.04,27157.0,133.99,134.11,133.96,134.04,27157.0
2017-05-18 13:20:00,134.02,134.06,133.96,133.96,13996.0,134.02,134.06,133.96,133.96,13996.0
2017-05-18 13:25:00,133.96,134.05,133.93,134.0,21664.0,133.96,134.05,133.93,134.0,21664.0
2017-05-18 13:30:00,133.98,134.02,133.84,134.0,18029.0,133.98,134.02,133.84,134.0,18029.0
2017-05-18 13:35:00,134.03,134.05,133.95,133.98,12356.0,134.03,134.05,133.95,133.98,12356.0
2017-05-18 13:40:00,134.01,134.12,134.01,134.05,14519.0,134.01,134.12,134.01,134.05,14519.0
2017-05-18 13:45:00,134.04,134.12,133.99,134.01,13579.0,134.04,134.12,133.99,134.01,13579.0
2017-05-18 13:50:00,134.02,134.26,134.02,134.24,25371.0,134.02,134.26,134.02,134.24,25371.0
2017-05-18 13:55:00,134.24,134.44,134.22,134.25,34526.0,134.24,134.44,134.22,134.25,34526.0
2017-05-18 14:00:00,134.28,134.47,134.21,134.39,32542.0,134.28,134.47,134.21,134.39,32542.0
2017-05-18 14:05:00,134.42,134.53,134.36,134.5,26574.0,134.42,134.53,134.36,134.5,26574.0
2017-05-18 14:10:00,134.51,134.51,134.36,134.39,24798.0,134.51,134.51,134.36,134.39,24798.0
2017-05-18 14:15:00,134.39,134.44,134.3,134.32,21494.0,134.39,134.44,134.3,134.32,21494.0
2017-05-18 14:20:00,134.33,134.54,134.31,134.5,29770.0,134.33,134.54,134.31,134.5,29770.0
2017-05-18 14:25:00,134.51,134.58,134.47,134.51,25400.0,134.51,134.58,134.47,134.51,25400.0
2017-05-18 14:30:00,134.52,134.84,134.5,134.84,55114.0,134.52,134.84,134.5,134.84,55114.0
2017-05-18 14:35:00,134.84,134.85,134.74,134.77,15359.0,134.84,134.85,134.74,134.77,15359.0
2017-05-18 14:40:00,134.78,134.8,134.68,134.76,21219.0,134.78,134.8,134.68,134.76,21219.0
2017-05-18 14:45:00,134.75,134.75,134.61,134.68,21138.0,134.75,134.75,134.61,134.68,21138.0
2017-05-18 14:50:00,134.68,134.69,134.56,134.6,21743.0,134.68,134.69,134.56,134.6,21743.0
2017-05-18 14:55:00,134.59,134.61,134.47,134.47,25174.0,134.59,134.61,134.47,134.47,25174.0
2017-05-18 15:00:00,134.49,134.6,134.47,134.57,33537.0,134.49,134.6,134.47,134.57,33537.0
2017-05-18 15:05:00,134.58,134.6,134.53,134.57,24354.0,134.58,134.6,134.53,134.57,24354.0
2017-05-18 15:10:00,134.56,134.6,134.5,134.51,26964.0,134.56,134.6,134.5,134.51,26964.0
2017-05-18 15:15:00,134.51,134.52,134.36,134.44,51274.0,134.51,134.52,134.36,134.44,51274.0
2017-05-18 15:20:00,134.44,134.49,134.35,134.43,35207.0,134.44,134.49,134.35,134.43,35207.0
2017-05-18 15:25:00,134.42,134.48,134.25,134.28,39367.0,134.42,134.48,134.25,134.28,39367.0
2017-05-18 15:30:00,134.29,134.47,134.29,134.33,39924.0,134.29,134.47,134.29,134.33,39924.0
2017-05-18 15:35:00,134.32,134.44,134.31,134.43,38133.0,134.32,134.44,134.31,134.43,38133.0
2017-05-18 15:40:00,134.43,134.44,134.31,134.31,43788.0,134.43,134.44,134.31,134.31,43788.0
2017-05-18 15:45:00,134.34,134.7,134.34,134.68,50516.0,134.34,134.7,134.34,134.68,50516.0
2017-05-18 15:50:00,134.67,134.78,134.66,134.77,108955.0,134.67,134.78,134.66,134.77,108955.0
2017-05-18 15:55:00,134.76,134.76,134.5,134.53,105435.0,134.76,134.76,134.5,134.53,105435.0
2017-05-19 09:30:00,135.18,135.19,134.34,134.39,237286.0,135.18,135.19,134.34,134.39,237286.0
2017-05-19 09:35:00,134.45,135.2,134.45,135.2,104506.0,134.45,135.2,134.45,135.2,104506.0
2017-05-19 09:40:00,135.23,135.47,135.2,135.44,44120.0,135.23,135.47,135.2,135.44,44120.0
2017-05-19 09:45:00,135.45,135.5,135.31,135.31,62808.0,135.45,135.5,135.31,135.31,62808.0
2017-05-19 09:50:00,135.31,135.56,135.21,135.38,46092.0,135.31,135.56,135.21,135.38,46092.0
2017-05-19 09:55:00,135.4,135.46,135.23,135.24,20846.0,135.4,135.46,135.23,135.24,20846.0
2017-05-19 10:00:00,135.24,135.47,135.21,135.47,17281.0,135.24,135.47,135.21,135.47,17281.0
2017-05-19 10:05:00,135.45,135.56,135.42,135.53,13301.0,135.45,135.56,135.42,135.53,13301.0
2017-05-19 10:10:00,135.53,135.54,135.24,135.27,24792.0,135.53,135.54,135.24,135.27,24792.0
2017-05-19 10:15:00,135.29,135.53,135.29,135.47,20639.0,135.29,135.53,135.29,135.47,20639.0
2017-05-19 10:20:00,135.49,135.56,135.31,135.36,32024.0,135.49,135.56,135.31,135.36,32024.0
2017-05-19 10:25:00,135.34,135.47,135.29,135.41,52532.0,135.34,135.47,135.29,135.41,52532.0
2017-05-19 10:30:00,135.45,135.45,135.31,135.4,43171.0,135.45,135.45,135.31,135.4,43171.0
2017-05-19 10:35:00,135.42,135.45,135.23,135.28,22912.0,135.42,135.45,135.23,135.28,22912.0
2017-05-19 10:40:00,135.28,135.34,135.15,135.15,20492.0,135.28,135.34,135.15,135.15,20492.0
2017-05-19 10:45:00,135.14,135.28,135.12,135.26,31520.0,135.14,135.28,135.12,135.26,31520.0
2017-05-19 10:50:00,135.26,135.37,135.26,135.33,28476.0,135.26,135.37,135.26,135.33,28476.0
2017-05-19 10:55:00,135.33,135.49,135.33,135.47,24200.0,135.33,135.49,135.33,135.47,24200.0
2017-05-19 11:00:00,135.47,135.82,135.47,135.82,39348.0,135.47,135.82,135.47,135.82,39348.0
2017-05-19 11:05:00,135.8,135.91,135.72,135.83,24190.0,135.8,135.91,135.72,135.83,24190.0
2017-05-19 11:10:00,135.83,135.99,135.8,135.94,17064.0,135.83,135.99,135.8,135.94,17064.0
2017-05-19 11:15:00,135.96,136.06,135.95,136.02,27958.0,135.96,136.06,135.95,136.02,27958.0
2017-05-19 11:20:00,136.04,136.04,135.87,135.9,14060.0,136.04,136.04,135.87,135.9,14060.0
2017-05-19 11:25:00,135.89,136.01,135.87,135.97,16130.0,135.89,136.01,135.87,135.97,16130.0
2017-05-19 11:30:00,135.97,135.98,135.81,135.86,17956.0,135.97,135.98,135.81,135.86,17956.0
2017-05-19 11:35:00,135.86,135.91,135.83,135.88,47126.0,135.86,135.91,135.83,135.88,47126.0
2017-05-19 11:40:00,135.87,135.89,135.75,135.77,17459.0,135.87,135.89,135.75,135.77,17459.0
2017-05-19 11:45:00,135.78,135.87,135.71,135.85,12440.0,135.78,135.87,135.71,135.85,12440.0
2017-05-19 11:50:00,135.87,135.99,135.83,135.99,32225.0,135.87,135.99,135.83,135.99,32225.0
2017-05-19 11:55:00,135.98,136.35,135.92,136.33,53507.0,135.98,136.35,135.92,136.33,53507.0
2017-05-19 12:00:00,136.33,136.59,136.29,136.41,97239.0,136.33,136.59,136.29,136.41,97239.0
2017-05-19 12:05:00,136.42,136.45,136.33,136.41,46098.0,136.42,136.45,136.33,136.41,46098.0
2017-05-19 12:10:00,136.4,136.47,136.37,136.47,20472.0,136.4,136.47,136.37,136.47,20472.0
2017-05-19 12:15:00,136.47,136.47,136.3,136.33,13705.0,136.47,136.47,136.3,136.33,13705.0
2017-05-19 12:20:00,136.34,136.41,136.32,136.39,9829.0,136.34,136.41,136.32,136.39,9829.0
2017-05-19 12:25:00,136.36,136.36,136.21,136.22,13795.0,136.36,136.36,136.21,136.22,13795.0
2017-05-19 12:30:00,136.22,136.26,136.18,136.18,19547.0,136.22,136.26,136.18,136.18,19547.0
2017-05-19 12:35:00,136.18,136.18,136.09,136.11,13046.0,136.18,136.18,136.09,136.11,13046.0
2017-05-19 12:40:00,136.11,136.16,136.1,136.11,11690.0,136.11,136.16,136.1,136.11,11690.0
2017-05-19 12:45:00,136.11,136.16,136.1,136.16,23530.0,136.11,136.16,136.1,136.16,23530.0
2017-05-19 12:50:00,136.17,136.37,136.17,136.31,11467.0,136.17,136.37,136.17,136.31,11467.0
2017-05-19 12:55:00,136.34,136.4,136.32,136.32,10384.0,136.34,136.4,136.32,136.32,10384.0
2017-05-19 13:00:00,136.3,136.46,136.3,136.45,13793.0,136.3,136.46,136.3,136.45,13793.0
2017-05-19 13:05:00,136.44,136.44,136.36,136.39,93074.0,136.44,136.44,136.36,136.39,93074.0
2017-05-19 13:10:00,136.4,136.44,136.31,136.36,16184.0,136.4,136.44,136.31,136.36,16184.0
2017-05-19 13:15:00,136.36,136.4,136.32,136.39,11855.0,136.36,136.4,136.32,136.39,11855.0
2017-05-19 13:20:00,136.38,136.4,136.28,136.3,19040.0,136.38,136.4,136.28,136.3,19040.0
2017-05-19 13:25:00,136.28,136.33,136.25,136.29,13525.0,136.28,136.33,136.25,136.29,13525.0
2017-05-19 13:30:00,136.29,136.33,136.24,136.28,27505.0,136.29,136.33,136.24,136.28,27505.0
2017-05-19 13:35:00,136.28,136.29,136.17,136.17,10473.0,136.28,136.29,136.17,136.17,10473.0
2017-05-19 13:40:00,136.17,136.21,136.13,136.2,11998.0,136.17,136.21,136.13,136.2,11998.0
2017-05-19 13:45:00,136.19,136.24,136.19,136.19,11200.0,136.19,136.24,136.19,136.19,11200.0
2017-05-19 13:50:00,136.19,136.25,136.15,136.24,27812.0,136.19,136.25,136.15,136.24,27812.0
2017-05-19 13:55:00,136.24,136.24,136.08,136.09,12798.0,136.24,136.24,136.08,136.09,12798.0
2017-05-19 14:00:00,136.09,136.16,136.09,136.1,17874.0,136.09,136.16,136.09,136.1,17874.0
2017-05-19 14:05:00,136.1,136.12,135.94,135.96,16593.0,136.1,136.12,135.94,135.96,16593.0
2017-05-19 14:10:00,135.97,136.09,135.9,136.08,47420.0,135.97,136.09,135.9,136.08,47420.0
2017-05-19 14:15:00,136.09,136.14,136.05,136.06,25929.0,136.09,136.14,136.05,136.06,25929.0
2017-05-19 14:20:00,136.06,136.08,136.0,136.07,25102.0,136.06,136.08,136.0,136.07,25102.0
2017-05-19 14:25:00,136.06,136.27,136.06,136.25,39545.0,136.06,136.27,136.06,136.25,39545.0
2017-05-19 14:30:00,136.22,136.42,136.2,136.39,28320.0,136.22,136.42,136.2,136.39,28320.0
2017-05-19 14:35:00,136.4,136.5,136.4,136.42,50849.0,136.4,136.5,136.4,136.42,50849.0
2017-05-19 14:40:00,136.44,136.59,136.44,136.52,93214.0,136.44,136.59,136.44,136.52,93214.0
2017-05-19 14:45:00,136.5,136.56,136.49,136.5,39793.0,136.5,136.56,136.49,136.5,39793.0
2017-05-19 14:50:00,136.52,136.56,136.49,136.5,18841.0,136.52,136.56,136.49,136.5,18841.0
2017-05-19 14:55:00,136.49,136.5,136.37,136.45,43077.0,136.49,136.5,136.37,136.45,43077.0
2017-05-19 15:00:00,136.45,136.46,136.32,136.42,38877.0,136.45,136.46,136.32,136.42,38877.0
2017-05-19 15:05:00,136.44,136.61,136.26,136.28,64705.0,136.44,136.61,136.26,136.28,64705.0
2017-05-19 15:10:00,136.28,136.38,136.19,136.36,26619.0,136.28,136.38,136.19,136.36,26619.0
2017-05-19 15:15:00,136.36,136.47,136.33,136.33,21511.0,136.36,136.47,136.33,136.33,21511.0
2017-05-19 15:20:00,136.32,136.42,136.32,136.42,25225.0,136.32,136.42,136.32,136.42,25225.0
2017-05-19 15:25:00,136.38,136.47,136.33,136.37,32518.0,136.38,136.47,136.33,136.37,32518.0
2017-05-19 15:30:00,136.36,136.37,136.3,136.3,37465.0,136.36,136.37,136.3,136.3,37465.0
2017-05-19 15:35:00,136.3,136.38,136.26,136.31,74768.0,136.3,136.38,136.26,136.31,74768.0
2017-05-19 15:40:00,136.31,136.37,136.21,136.21,85410.0,136.31,136.37,136.21,136.21,85410.0
2017-05-19 15:45:00,136.21,136.27,136.2,136.26,56555.0,136.21,136.27,136.2,136.26,56555.0
2017-05-19 15:50:00,136.27,136.46,136.26,136.4,89781.0,136.27,136.46,136.26,136.4,89781.0
2017-05-19 15:55:00,136.39,136.5,136.28,136.42,337324.0,136.39,136.5,136.28,136.42,337324.0
2017-05-22 09:30:00,136.82,137.38,136.58,137.04,44426.0,136.82,137.38,136.58,137.04,44426.0
2017-05-22 09:35:00,137.01,137.17,136.98,137.06,22003.0,137.01,137.17,136.98,137.06,22003.0
2017-05-22 09:40:00,137.09,137.2,137.02,137.2,16342.0,137.09,137.2,137.02,137.2,16342.0
2017-05-22 09:45:00,137.27,137.37,137.2,137.28,17814.0,137.27,137.37,137.2,137.28,17814.0
2017-05-22 09:50:00,137.32,137.52,137.28,137.51,43955.0,137.32,137.52,137.28,137.51,43955.0
2017-05-22 09:55:00,137.5,137.83,137.48,137.81,43074.0,137.5,137.83,137.48,137.81,43074.0
2017-05-22 10:00:00,137.8,138.05,137.75,137.85,48941.0,137.8,138.05,137.75,137.85,48941.0
2017-05-22 10:05:00,137.83,137.92,137.8,137.87,19575.0,137.83,137.92,137.8,137.87,19575.0
2017-05-22 10:10:00,137.87,137.89,137.75,137.81,28882.0,137.87,137.89,137.75,137.81,28882.0
2017-05-22 10:15:00,137.82,138.14,137.82,138.07,24638.0,137.82,138.14,137.82,138.07,24638.0
2017-05-22 10:20:00,138.08,138.26,138.08,138.24,22907.0,138.08,138.26,138.08,138.24,22907.0
2017-05-22 10:25:00,138.24,138.45,138.1,138.45,23404.0,138.24,138.45,138.1,138.45,23404.0
2017-05-22 10:30:00,138.45,138.6,138.37,138.4,52203.0,138.45,138.6,138.37,138.4,52203.0
2017-05-22 10:35:00,138.37,138.8,138.35,138.76,31675.0,138.37,138.8,138.35,138.76,31675.0
2017-05-22 10:40:00,138.74,138.76,138.61,138.76,25317.0,138.74,138.76,138.61,138.76,25317.0
2017-05-22 10:45:00,138.78,138.97,138.73,138.75,46461.0,138.78,138.97,138.73,138.75,46461.0
2017-05-22 10:50:00,138.75,138.86,138.69,138.83,48360.0,138.75,138.86,138.69,138.83,48360.0
2017-05-22 10:55:00,138.84,138.91,138.78,138.88,22714.0,138.84,138.91,138.78,138.88,22714.0
2017-05-22 11:00:00,138.87,138.98,138.8,138.97,24510.0,138.87,138.98,138.8,138.97,24510.0
2017-05-22 11:05:00,138.98,139.08,138.97,139.04,35725.0,138.98,139.08,138.97,139.04,35725.0
2017-05-22 11:10:00,139.05,139.06,138.85,138.96,18958.0,139.05,139.06,138.85,138.96,18958.0
2017-05-22 11:15:00,138.97,139.02,138.87,138.96,12813.0,138.97,139.02,138.87,138.96,12813.0
2017-05-22 11:20:00,138.96,138.97,138.82,138.86,16423.0,138.96,138.97,138.82,138.86,16423.0
2017-05-22 11:25:00,138.86,138.95,138.82,138.92,23019.0,138.86,138.95,138.82,138.92,23019.0
2017-05-22 11:30:00,138.9,138.92,138.79,138.79,13001.0,138.9,138.92,138.79,138.79,13001.0
2017-05-22 11:35:00,138.82,138.96,138.78,138.92,12888.0,138.82,138.96,138.78,138.92,12888.0
2017-05-22 11:40:00,138.93,138.94,138.78,138.79,8411.0,138.93,138.94,138.78,138.79,8411.0
2017-05-22 11:45:00,138.77,138.82,138.76,138.82,11407.0,138.77,138.82,138.76,138.82,11407.0
2017-05-22 11:50:00,138.83,138.9,138.82,138.89,11977.0,138.83,138.9,138.82,138.89,11977.0
2017-05-22 11:55:00,138.9,139.07,138.9,139.05,15964.0,138.9,139.07,138.9,139.05,15964.0
2017-05-22 12:00:00,139.04,139.1,138.99,138.99,12427.0,139.04,139.1,138.99,138.99,12427.0
2017-05-22 12:05:00,138.99,139.04,138.98,139.04,37844.0,138.99,139.04,138.98,139.04,37844.0
2017-05-22 12:10:00,139.02,139.16,139.01,139.09,28357.0,139.02,139.16,139.01,139.09,28357.0
2017-05-22 12:15:00,139.09,139.19,139.08,139.17,9617.0,139.09,139.19,139.08,139.17,9617.0
2017-05-22 12:20:00,139.16,139.19,139.0,139.04,20485.0,139.16,139.19,139.0,139.04,20485.0
2017-05-22 12:25:00,139.05,139.11,138.96,138.96,13961.0,139.05,139.11,138.96,138.96,13961.0
2017-05-22 12:30:00,138.95,138.95,138.83,138.85,17825.0,138.95,138.95,138.83,138.85,17825.0
2017-05-22 12:35:00,138.86,138.95,138.86,138.95,7315.0,138.86,138.95,138.86,138.95,7315.0
2017-05-22 12:40:00,138.94,138.95,138.86,138.88,9634.0,138.94,138.95,138.86,138.88,9634.0
2017-05-22 12:45:00,138.88,138.95,138.87,138.95,10623.0,138.88,138.95,138.87,138.95,10623.0
2017-05-22 12:50:00,138.94,138.95,138.83,138.86,12848.0,138.94,138.95,138.83,138.86,12848.0
2017-05-22 12:55:00,138.87,138.88,138.8,138.85,11933.0,138.87,138.88,138.8,138.85,11933.0
2017-05-22 13:00:00,138.84,138.84,138.67,138.67,9167.0,138.84,138.84,138.67,138.67,9167.0
2017-05-22 13:05:00,138.67,138.75,138.64,138.68,8805.0,138.67,138.75,138.64,138.68,8805.0
2017-05-22 13:10:00,138.69,138.8,138.68,138.78,19500.0,138.69,138.8,138.68,138.78,19500.0
2017-05-22 13:15:00,138.78,138.81,138.65,138.69,15880.0,138.78,138.81,138.65,138.69,15880.0
2017-05-22 13:20:00,138.69,138.69,138.58,138.66,11667.0,138.69,138.69,138.58,138.66,11667.0
2017-05-22 13:25:00,138.65,138.68,138.63,138.67,6598.0,138.65,138.68,138.63,138.67,6598.0
2017-05-22 13:30:00,138.68,138.7,138.61,138.61,14518.0,138.68,138.7,138.61,138.61,14518.0
2017-05-22 13:35:00,138.63,138.72,138.61,138.7,11497.0,138.63,138.72,138.61,138.7,11497.0
2017-05-22 13:40:00,138.69,138.7,138.65,138.66,12150.0,138.69,138.7,138.65,138.66,12150.0
2017-05-22 13:45:00,138.64,138.7,138.63,138.67,7700.0,138.64,138.7,138.63,138.67,7700.0
2017-05-22 13:50:00,138.69,138.76,138.69,138.75,8175.0,138.69,138.76,138.69,138.75,8175.0
2017-05-22 13:55:00,138.74,138.75,138.69,138.7,8148.0,138.74,138.75,138.69,138.7,8148.0
2017-05-22 14:00:00,138.69,138.69,138.57,138.63,10915.0,138.69,138.69,138.57,138.63,10915.0
2017-05-22 14:05:00,138.64,138.76,138.63,138.73,12616.0,138.64,138.76,138.63,138.73,12616.0
2017-05-22 14:10:00,138.73,138.8,138.69,138.79,23899.0,138.73,138.8,138.69,138.79,23899.0
2017-05-22 14:15:00,138.78,138.8,138.74,138.74,14721.0,138.78,138.8,138.74,138.74,14721.0
2017-05-22 14:20:00,138.75,138.76,138.71,138.71,17435.0,138.75,138.76,138.71,138.71,17435.0
2017-05-22 14:25:00,138.72,138.73,138.69,138.7,13653.0,138.72,138.73,138.69,138.7,13653.0
2017-05-22 14:30:00,138.69,138.8,138.67,138.79,14365.0,138.69,138.8,138.67,138.79,14365.0
2017-05-22 14:35:00,138.8,138.85,138.8,138.83,16128.0,138.8,138.85,138.8,138.83,16128.0
2017-05-22 14:40:00,138.83,138.89,138.82,138.86,17325.0,138.83,138.89,138.82,138.86,17325.0
2017-05-22 14:45:00,138.87,138.87,138.77,138.81,7450.0,138.87,138.87,138.77,138.81,7450.0
2017-05-22 14:50:00,138.82,138.85,138.79,138.85,8005.0,138.82,138.85,138.79,138.85,8005.0
2017-05-22 14:55:00,138.84,138.85,138.73,138.77,8625.0,138.84,138.85,138.73,138.77,8625.0
2017-05-22 15:00:00,138.75,138.78,138.7,138.74,8310.0,138.75,138.78,138.7,138.74,8310.0
2017-05-22 15:05:00,138.74,138.86,138.74,138.85,23878.0,138.74,138.86,138.74,138.85,23878.0
2017-05-22 15:10:00,138.85,138.93,138.83,138.93,18590.0,138.85,138.93,138.83,138.93,18590.0
2017-05-22 15:15:00,138.95,138.96,138.86,138.86,15252.0,138.95,138.96,138.86,138.86,15252.0
2017-05-22 15:20:00,138.85,138.91,138.84,138.88,20761.0,138.85,138.91,138.84,138.88,20761.0
2017-05-22 15:25:00,138.88,138.91,138.84,138.91,20502.0,138.88,138.91,138.84,138.91,20502.0
2017-05-22 15:30:00,138.91,138.92,138.87,138.92,34870.0,138.91,138.92,138.87,138.92,34870.0
2017-05-22 15:35:00,138.93,139.01,138.91,138.99,49498.0,138.93,139.01,138.91,138.99,49498.0
2017-05-22 15:40:00,138.98,139.06,138.98,139.0,34069.0,138.98,139.06,138.98,139.0,34069.0
2017-05-22 15:45:00,139.0,139.02,138.95,138.96,53342.0,139.0,139.02,138.95,138.96,53342.0
2017-05-22 15:50:00,138.96,138.99,138.92,138.95,77535.0,138.96,138.99,138.92,138.95,77535.0
2017-05-22 15:55:00,138.95,138.96,138.77,138.88,84519.0,138.95,138.96,138.77,138.88,84519.0
2017-05-23 09:30:00,139.16,139.63,139.13,139.46,42491.0,139.16,139.63,139.13,139.46,42491.0
2017-05-23 09:35:00,139.53,139.53,138.94,139.26,34210.0,139.53,139.53,138.94,139.26,34210.0
2017-05-23 09:40:00,139.24,139.47,138.94,138.99,22538.0,139.24,139.47,138.94,138.99,22538.0
2017-05-23 09:45:00,138.97,139.08,138.85,138.92,29629.0,138.97,139.08,138.85,138.92,29629.0
2017-05-23 09:50:00,138.93,138.99,138.7,138.74,30773.0,138.93,138.99,138.7,138.74,30773.0
2017-05-23 09:55:00,138.74,138.98,138.73,138.87,44981.0,138.74,138.98,138.73,138.87,44981.0
2017-05-23 10:00:00,138.82,139.2,138.8,139.12,85957.0,138.82,139.2,138.8,139.12,85957.0
2017-05-23 10:05:00,139.12,139.12,138.9,139.04,18740.0,139.12,139.12,138.9,139.04,18740.0
2017-05-23 10:10:00,139.04,139.29,138.97,139.29,35447.0,139.04,139.29,138.97,139.29,35447.0
2017-05-23 10:15:00,139.31,139.35,139.08,139.14,23862.0,139.31,139.35,139.08,139.14,23862.0
2017-05-23 10:20:00,139.11,139.41,139.08,139.33,30028.0,139.11,139.41,139.08,139.33,30028.0
2017-05-23 10:25:00,139.29,139.31,139.22,139.27,21006.0,139.29,139.31,139.22,139.27,21006.0
2017-05-23 10:30:00,139.28,139.39,139.21,139.35,10932.0,139.28,139.39,139.21,139.35,10932.0
2017-05-23 10:35:00,139.37,139.42,139.27,139.32,21805.0,139.37,139.42,139.27,139.32,21805.0
2017-05-23 10:40:00,139.34,139.37,139.23,139.35,33098.0,139.34,139.37,139.23,139.35,33098.0
2017-05-23 10:45:00,139.34,139.48,139.33,139.43,19477.0,139.34,139.48,139.33,139.43,19477.0
2017-05-23 10:50:00,139.44,139.51,139.41,139.45,15987.0,139.44,139.51,139.41,139.45,15987.0
2017-05-23 10:55:00,139.45,139.6,139.43,139.53,21290.0,139.45,139.6,139.43,139.53,21290.0
2017-05-23 11:00:00,139.53,139.53,139.38,139.42,16730.0,139.53,139.53,139.38,139.42,16730.0
2017-05-23 11:05:00,139.43,139.47,139.35,139.47,14432.0,139.43,139.47,139.35,139.47,14432.0
2017-05-23 11:10:00,139.47,139.69,139.45,139.67,23330.0,139.47,139.69,139.45,139.67,23330.0
2017-05-23 11:15:00,139.63,139.69,139.55,139.6,18536.0,139.63,139.69,139.55,139.6,18536.0
2017-05-23 11:20:00,139.6,139.83,139.58,139.8,30789.0,139.6,139.83,139.58,139.8,30789.0
2017-05-23 11:25:00,139.8,139.84,139.73,139.83,13304.0,139.8,139.84,139.73,139.83,13304.0
2017-05-23 11:30:00,139.83,139.85,139.74,139.81,13439.0,139.83,139.85,139.74,139.81,13439.0
2017-05-23 11:35:00,139.82,139.83,139.73,139.75,12155.0,139.82,139.83,139.73,139.75,12155.0
2017-05-23 11:40:00,139.76,139.85,139.71,139.85,8007.0,139.76,139.85,139.71,139.85,8007.0
2017-05-23 11:45:00,139.84,139.91,139.82,139.88,12375.0,139.84,139.91,139.82,139.88,12375.0
2017-05-23 11:50:00,139.87,139.88,139.81,139.84,52037.0,139.87,139.88,139.81,139.84,52037.0
2017-05-23 11:55:00,139.85,139.95,139.84,139.89,14507.0,139.85,139.95,139.84,139.89,14507.0
2017-05-23 12:00:00,139.89,139.89,139.76,139.76,45025.0,139.89,139.89,139.76,139.76,45025.0
2017-05-23 12:05:00,139.75,139.81,139.74,139.81,14017.0,139.75,139.81,139.74,139.81,14017.0
2017-05-23 12:10:00,139.8,139.82,139.75,139.81,15744.0,139.8,139.82,139.75,139.81,15744.0
2017-05-23 12:15:00,139.8,139.82,139.74,139.82,12117.0,139.8,139.82,139.74,139.82,12117.0
2017-05-23 12:20:00,139.83,139.9,139.73,139.75,14202.0,139.83,139.9,139.73,139.75,14202.0
2017-05-23 12:25:00,139.73,139.73,139.49,139.49,14130.0,139.73,139.73,139.49,139.49,14130.0
2017-05-23 12:30:00,139.49,139.51,139.37,139.42,24102.0,139.49,139.51,139.37,139.42,24102.0
2017-05-23 12:35:00,139.42,139.47,139.39,139.46,11700.0,139.42,139.47,139.39,139.46,11700.0
2017-05-23 12:40:00,139.46,139.5,139.42,139.44,15479.0,139.46,139.5,139.42,139.44,15479.0
2017-05-23 12:45:00,139.44,139.45,139.4,139.42,15300.0,139.44,139.45,139.4,139.42,15300.0
2017-05-23 12:50:00,139.41,139.41,139.35,139.35,12300.0,139.41,139.41,139.35,139.35,12300.0
2017-05-23 12:55:00,139.33,139.39,139.31,139.37,11378.0,139.33,139.39,139.31,139.37,11378.0
2017-05-23 13:00:00,139.38,139.45,139.37,139.4,11337.0,139.38,139.45,139.37,139.4,11337.0
2017-05-23 13:05:00,139.4,139.43,139.39,139.42,7315.0,139.4,139.43,139.39,139.42,7315.0
2017-05-23 13:10:00,139.43,139.53,139.42,139.5,14298.0,139.43,139.53,139.42,139.5,14298.0
2017-05-23 13:15:00,139.5,139.55,139.49,139.51,11773.0,139.5,139.55,139.49,139.51,11773.0
2017-05-23 13:20:00,139.53,139.55,139.46,139.51,7374.0,139.53,139.55,139.46,139.51,7374.0
2017-05-23 13:25:00,139.5,139.55,139.48,139.52,7065.0,139.5,139.55,139.48,139.52,7065.0
2017-05-23 13:30:00,139.52,139.53,139.45,139.47,4450.0,139.52,139.53,139.45,139.47,4450.0
2017-05-23 13:35:00,139.49,139.51,139.46,139.48,5018.0,139.49,139.51,139.46,139.48,5018.0
2017-05-23 13:40:00,139.48,139.52,139.45,139.45,5685.0,139.48,139.52,139.45,139.45,5685.0
2017-05-23 13:45:00,139.46,139.46,139.4,139.44,10349.0,139.46,139.46,139.4,139.44,10349.0
2017-05-23 13:50:00,139.43,139.51,139.41,139.51,5198.0,139.43,139.51,139.41,139.51,5198.0
2017-05-23 13:55:00,139.51,139.54,139.46,139.54,4423.0,139.51,139.54,139.46,139.54,4423.0
2017-05-23 14:00:00,139.54,139.56,139.51,139.54,7140.0,139.54,139.56,139.51,139.54,7140.0
2017-05-23 14:05:00,139.55,139.56,139.5,139.54,6807.0,139.55,139.56,139.5,139.54,6807.0
2017-05-23 14:10:00,139.53,139.53,139.42,139.44,4750.0,139.53,139.53,139.42,139.44,4750.0
2017-05-23 14:15:00,139.43,139.44,139.38,139.38,6410.0,139.43,139.44,139.38,139.38,6410.0
2017-05-23 14:20:00,139.38,139.44,139.34,139.44,15676.0,139.38,139.44,139.34,139.44,15676.0
2017-05-23 14:25:00,139.44,139.59,139.43,139.58,13438.0,139.44,139.59,139.43,139.58,13438.0
2017-05-23 14:30:00,139.59,139.63,139.56,139.58,13489.0,139.59,139.63,139.56,139.58,13489.0
2017-05-23 14:35:00,139.58,139.7,139.57,139.65,12837.0,139.58,139.7,139.57,139.65,12837.0
2017-05-23 14:40:00,139.66,139.74,139.66,139.72,15782.0,139.66,139.74,139.66,139.72,15782.0
2017-05-23 14:45:00,139.74,139.78,139.71,139.71,8857.0,139.74,139.78,139.71,139.71,8857.0
2017-05-23 14:50:00,139.69,139.71,139.63,139.63,33080.0,139.69,139.71,139.63,139.63,33080.0
2017-05-23 14:55:00,139.63,139.69,139.56,139.68,13396.0,139.63,139.69,139.56,139.68,13396.0
2017-05-23 15:00:00,139.68,139.75,139.67,139.75,14714.0,139.68,139.75,139.67,139.75,14714.0
2017-05-23 15:05:00,139.76,139.83,139.75,139.82,15303.0,139.76,139.83,139.75,139.82,15303.0
2017-05-23 15:10:00,139.82,139.83,139.77,139.81,20374.0,139.82,139.83,139.77,139.81,20374.0
2017-05-23 15:15:00,139.79,139.81,139.64,139.66,10242.0,139.79,139.81,139.64,139.66,10242.0
2017-05-23 15:20:00,139.64,139.66,139.61,139.64,13216.0,139.64,139.66,139.61,139.64,13216.0
2017-05-23 15:25:00,139.64,139.67,139.63,139.63,6353.0,139.64,139.67,139.63,139.63,6353.0
2017-05-23 15:30:00,139.62,139.65,139.55,139.55,18758.0,139.62,139.65,139.55,139.55,18758.0
2017-05-23 15:35:00,139.55,139.57,139.49,139.56,14424.0,139.55,139.57,139.49,139.56,14424.0
2017-05-23 15:40:00,139.56,139.56,139.38,139.42,34362.0,139.56,139.56,139.38,139.42,34362.0
2017-05-23 15:45:00,139.42,139.52,139.4,139.45,41231.0,139.42,139.52,139.4,139.45,41231.0
2017-05-23 15:50:00,139.45,139.55,139.43,139.55,40842.0,139.45,139.55,139.43,139.55,40842.0
2017-05-23 15:55:00,139.54,139.56,139.44,139.55,88947.0,139.54,139.56,139.44,139.55,88947.0
2017-05-24 09:30:00,140.18,140.4,139.95,140.25,44281.0,140.18,140.4,139.95,140.25,44281.0
2017-05-24 09:35:00,140.26,140.33,139.81,139.92,23796.0,140.26,140.33,139.81,139.92,23796.0
2017-05-24 09:40:00,139.9,139.96,139.84,139.9,10857.0,139.9,139.96,139.84,139.9,10857.0
2017-05-24 09:45:00,139.89,140.04,139.82,139.89,15116.0,139.89,140.04,139.82,139.89,15116.0
2017-05-24 09:50:00,139.9,140.06,139.89,140.03,11626.0,139.9,140.06,139.89,140.03,11626.0
2017-05-24 09:55:00,140.06,140.24,140.05,140.12,22567.0,140.06,140.24,140.05,140.12,22567.0
2017-05-24 10:00:00,140.13,140.19,140.07,140.19,20746.0,140.13,140.19,140.07,140.19,20746.0
2017-05-24 10:05:00,140.19,140.56,140.08,140.53,34036.0,140.19,140.56,140.08,140.53,34036.0
2017-05-24 10:10:00,140.53,140.62,140.43,140.47,20485.0,140.53,140.62,140.43,140.47,20485.0
2017-05-24 10:15:00,140.47,140.72,140.46,140.71,24607.0,140.47,140.72,140.46,140.71,24607.0
2017-05-24 10:20:00,140.72,140.81,140.61,140.67,14633.0,140.72,140.81,140.61,140.67,14633.0
2017-05-24 10:25:00,140.69,140.72,140.55,140.64,13546.0,140.69,140.72,140.55,140.64,13546.0
2017-05-24 10:30:00,140.64,140.64,140.29,140.3,21438.0,140.64,140.64,140.29,140.3,21438.0
2017-05-24 10:35:00,140.31,140.41,140.28,140.34,22939.0,140.31,140.41,140.28,140.34,22939.0
2017-05-24 10:40:00,140.36,140.6,140.35,140.46,14874.0,140.36,140.6,140.35,140.46,14874.0
2017-05-24 10:45:00,140.47,140.57,140.45,140.56,11611.0,140.47,140.57,140.45,140.56,11611.0
2017-05-24 10:50:00,140.55,140.56,140.4,140.48,27536.0,140.55,140.56,140.4,140.48,27536.0
2017-05-24 10:55:00,140.46,140.55,140.46,140.47,15478.0,140.46,140.55,140.46,140.47,15478.0
2017-05-24 11:00:00,140.46,140.51,140.19,140.19,27124.0,140.46,140.51,140.19,140.19,27124.0
2017-05-24 11:05:00,140.19,140.39,140.19,140.37,27547.0,140.19,140.39,140.19,140.37,27547.0
2017-05-24 11:10:00,140.38,140.57,140.38,140.55,16242.0,140.38,140.57,140.38,140.55,16242.0
2017-05-24 11:15:00,140.56,140.58,140.4,140.49,13234.0,140.56,140.58,140.4,140.49,13234.0
2017-05-24 11:20:00,140.5,140.66,140.5,140.66,17783.0,140.5,140.66,140.5,140.66,17783.0
2017-05-24 11:25:00,140.63,140.78,140.63,140.73,25856.0,140.63,140.78,140.63,140.73,25856.0
2017-05-24 11:30:00,140.73,140.81,140.67,140.67,13417.0,140.73,140.81,140.67,140.67,13417.0
2017-05-24 11:35:00,140.67,140.84,140.67,140.82,11238.0,140.67,140.84,140.67,140.82,11238.0
2017-05-24 11:40:00,140.86,140.94,140.79,140.94,20580.0,140.86,140.94,140.79,140.94,20580.0
2017-05-24 11:45:00,140.94,141.09,140.93,141.08,27696.0,140.94,141.09,140.93,141.08,27696.0
2017-05-24 11:50:00,141.08,141.11,140.92,140.94,35582.0,141.08,141.11,140.92,140.94,35582.0
2017-05-24 11:55:00,140.92,140.98,140.89,140.94,15526.0,140.92,140.98,140.89,140.94,15526.0
2017-05-24 12:00:00,140.93,140.98,140.91,140.91,13321.0,140.93,140.98,140.91,140.91,13321.0
2017-05-24 12:05:00,140.92,141.0,140.9,140.92,15118.0,140.92,141.0,140.9,140.92,15118.0
2017-05-24 12:10:00,140.91,140.95,140.9,140.91,4775.0,140.91,140.95,140.9,140.91,4775.0
2017-05-24 12:15:00,140.9,140.92,140.84,140.84,14925.0,140.9,140.92,140.84,140.84,14925.0
2017-05-24 12:20:00,140.82,140.84,140.59,140.64,13479.0,140.82,140.84,140.59,140.64,13479.0
2017-05-24 12:25:00,140.64,140.71,140.61,140.69,14823.0,140.64,140.71,140.61,140.69,14823.0
2017-05-24 12:30:00,140.7,140.7,140.67,140.7,4640.0,140.7,140.7,140.67,140.7,4640.0
2017-05-24 12:35:00,140.71,140.72,140.69,140.72,7317.0,140.71,140.72,140.69,140.72,7317.0
2017-05-24 12:40:00,140.75,140.82,140.7,140.8,24556.0,140.75,140.82,140.7,140.8,24556.0
2017-05-24 12:45:00,140.81,140.85,140.76,140.77,3588.0,140.81,140.85,140.76,140.77,3588.0
2017-05-24 12:50:00,140.75,140.82,140.74,140.82,9739.0,140.75,140.82,140.74,140.82,9739.0
2017-05-24 12:55:00,140.81,140.89,140.8,140.87,4321.0,140.81,140.89,140.8,140.87,4321.0
2017-05-24 13:00:00,140.86,140.86,140.7,140.73,6001.0,140.86,140.86,140.7,140.73,6001.0
2017-05-24 13:05:00,140.73,140.76,140.69,140.75,6394.0,140.73,140.76,140.69,140.75,6394.0
2017-05-24 13:10:00,140.75,140.89,140.74,140.89,6370.0,140.75,140.89,140.74,140.89,6370.0
2017-05-24 13:15:00,140.9,140.94,140.88,140.9,9409.0,140.9,140.94,140.88,140.9,9409.0
2017-05-24 13:20:00,140.89,140.9,140.75,140.81,9402.0,140.89,140.9,140.75,140.81,9402.0
2017-05-24 13:25:00,140.79,140.82,140.73,140.76,5930.0,140.79,140.82,140.73,140.76,5930.0
2017-05-24 13:30:00,140.76,140.81,140.71,140.72,9082.0,140.76,140.81,140.71,140.72,9082.0
2017-05-24 13:35:00,140.71,140.82,140.69,140.82,6528.0,140.71,140.82,140.69,140.82,6528.0
2017-05-24 13:40:00,140.77,140.89,140.76,140.81,6785.0,140.77,140.89,140.76,140.81,6785.0
2017-05-24 13:45:00,140.8,140.83,140.76,140.78,7835.0,140.8,140.83,140.76,140.78,7835.0
2017-05-24 13:50:00,140.78,140.79,140.75,140.79,6830.0,140.78,140.79,140.75,140.79,6830.0
2017-05-24 13:55:00,140.79,140.86,140.79,140.81,9454.0,140.79,140.86,140.79,140.81,9454.0
2017-05-24 14:00:00,140.82,140.94,140.68,140.71,10125.0,140.82,140.94,140.68,140.71,10125.0
2017-05-24 14:05:00,140.74,140.82,140.7,140.81,6625.0,140.74,140.82,140.7,140.81,6625.0
2017-05-24 14:10:00,140.76,140.92,140.75,140.87,10000.0,140.76,140.92,140.75,140.87,10000.0
2017-05-24 14:15:00,140.9,140.97,140.84,140.96,10163.0,140.9,140.97,140.84,140.96,10163.0
2017-05-24 14:20:00,140.96,140.98,140.89,140.94,16627.0,140.96,140.98,140.89,140.94,16627.0
2017-05-24 14:25:00,140.95,141.0,140.9,140.93,12994.0,140.95,141.0,140.9,140.93,12994.0
2017-05-24 14:30:00,140.9,140.91,140.83,140.89,9672.0,140.9,140.91,140.83,140.89,9672.0
2017-05-24 14:35:00,140.91,140.92,140.83,140.83,4627.0,140.91,140.92,140.83,140.83,4627.0
2017-05-24 14:40:00,140.84,140.88,140.79,140.84,8235.0,140.84,140.88,140.79,140.84,8235.0
2017-05-24 14:45:00,140.87,140.87,140.8,140.84,7080.0,140.87,140.87,140.8,140.84,7080.0
2017-05-24 14:50:00,140.83,140.84,140.8,140.84,5846.0,140.83,140.84,140.8,140.84,5846.0
2017-05-24 14:55:00,140.82,140.89,140.77,140.89,8256.0,140.82,140.89,140.77,140.89,8256.0
2017-05-24 15:00:00,140.91,140.94,140.87,140.94,9681.0,140.91,140.94,140.87,140.94,9681.0
2017-05-24 15:05:00,140.96,140.98,140.88,140.94,10139.0,140.96,140.98,140.88,140.94,10139.0
2017-05-24 15:10:00,140.94,140.96,140.92,140.93,12162.0,140.94,140.96,140.92,140.93,12162.0
2017-05-24 15:15:00,140.94,141.0,140.93,140.97,12890.0,140.94,141.0,140.93,140.97,12890.0
2017-05-24 15:20:00,140.99,141.05,140.99,140.99,14607.0,140.99,141.05,140.99,140.99,14607.0
2017-05-24 15:25:00,140.99,141.0,140.94,140.98,11694.0,140.99,141.0,140.94,140.98,11694.0
2017-05-24 15:30:00,140.98,141.12,140.98,141.05,29363.0,140.98,141.12,140.98,141.05,29363.0
2017-05-24 15:35:00,141.07,141.1,141.01,141.03,11652.0,141.07,141.1,141.01,141.03,11652.0
2017-05-24 15:40:00,141.03,141.13,141.0,141.09,20322.0,141.03,141.13,141.0,141.09,20322.0
2017-05-24 15:45:00,141.08,141.09,141.01,141.09,28795.0,141.08,141.09,141.01,141.09,28795.0
2017-05-24 15:50:00,141.1,141.25,141.1,141.18,43036.0,141.1,141.25,141.1,141.18,43036.0
2017-05-24 15:55:00,141.2,141.23,141.05,141.13,74505.0,141.2,141.23,141.05,141.13,74505.0
2017-05-25 09:30:00,141.86,142.21,141.83,142.15,49579.0,141.86,142.21,141.83,142.15,49579.0
2017-05-25 09:35:00,142.09,142.3,141.99,142.13,35429.0,142.09,142.3,141.99,142.13,35429.0
2017-05-25 09:40:00,142.12,142.21,141.91,142.21,25830.0,142.12,142.21,141.91,142.21,25830.0
2017-05-25 09:45:00,142.23,142.4,142.14,142.22,27758.0,142.23,142.4,142.14,142.22,27758.0
2017-05-25 09:50:00,142.18,142.18,141.8,142.0,41874.0,142.18,142.18,141.8,142.0,41874.0
2017-05-25 09:55:00,142.03,142.24,142.0,142.09,29450.0,142.03,142.24,142.0,142.09,29450.0
2017-05-25 10:00:00,142.1,142.1,142.01,142.06,14059.0,142.1,142.1,142.01,142.06,14059.0
2017-05-25 10:05:00,142.07,142.17,142.04,142.09,19775.0,142.07,142.17,142.04,142.09,19775.0
2017-05-25 10:10:00,142.09,142.28,142.01,142.28,17391.0,142.09,142.28,142.01,142.28,17391.0
2017-05-25 10:15:00,142.3,142.44,142.24,142.24,19333.0,142.3,142.44,142.24,142.24,19333.0
2017-05-25 10:20:00,142.23,142.39,142.17,142.22,41471.0,142.23,142.39,142.17,142.22,41471.0
2017-05-25 10:25:00,142.22,142.25,142.04,142.06,23007.0,142.22,142.25,142.04,142.06,23007.0
2017-05-25 10:30:00,142.07,142.24,142.06,142.15,31330.0,142.07,142.24,142.06,142.15,31330.0
2017-05-25 10:35:00,142.16,142.19,141.97,142.08,23402.0,142.16,142.19,141.97,142.08,23402.0
2017-05-25 10:40:00,142.08,142.22,142.06,142.21,23357.0,142.08,142.22,142.06,142.21,23357.0
2017-05-25 10:45:00,142.2,142.21,142.01,142.06,17791.0,142.2,142.21,142.01,142.06,17791.0
2017-05-25 10:50:00,142.06,142.13,142.03,142.06,7588.0,142.06,142.13,142.03,142.06,7588.0
2017-05-25 10:55:00,142.03,142.17,142.03,142.08,25901.0,142.03,142.17,142.03,142.08,25901.0
2017-05-25 11:00:00,142.12,142.17,142.06,142.09,9988.0,142.12,142.17,142.06,142.09,9988.0
2017-05-25 11:05:00,142.09,142.2,142.03,142.16,22942.0,142.09,142.2,142.03,142.16,22942.0
2017-05-25 11:10:00,142.21,142.4,142.2,142.4,12963.0,142.21,142.4,142.2,142.4,12963.0
2017-05-25 11:15:00,142.43,142.48,142.36,142.45,14503.0,142.43,142.48,142.36,142.45,14503.0
2017-05-25 11:20:00,142.43,142.45,142.21,142.25,8902.0,142.43,142.45,142.21,142.25,8902.0
2017-05-25 11:25:00,142.26,142.27,142.12,142.12,9765.0,142.26,142.27,142.12,142.12,9765.0
2017-05-25 11:30:00,142.13,142.27,142.13,142.22,9614.0,142.13,142.27,142.13,142.22,9614.0
2017-05-25 11:35:00,142.22,142.22,142.08,142.12,12933.0,142.22,142.22,142.08,142.12,12933.0
2017-05-25 11:40:00,142.12,142.15,142.01,142.08,8151.0,142.12,142.15,142.01,142.08,8151.0
2017-05-25 11:45:00,142.08,142.12,142.01,142.12,9430.0,142.08,142.12,142.01,142.12,9430.0
2017-05-25 11:50:00,142.14,142.23,142.12,142.13,7425.0,142.14,142.23,142.12,142.13,7425.0
2017-05-25 11:55:00,142.14,142.21,142.09,142.15,8241.0,142.14,142.21,142.09,142.15,8241.0
2017-05-25 12:00:00,142.17,142.17,142.02,142.15,11225.0,142.17,142.17,142.02,142.15,11225.0
2017-05-25 12:05:00,142.16,142.18,142.1,142.17,7791.0,142.16,142.18,142.1,142.17,7791.0
2017-05-25 12:10:00,142.17,142.26,142.11,142.26,10758.0,142.17,142.26,142.11,142.26,10758.0
2017-05-25 12:15:00,142.29,142.44,142.28,142.43,9362.0,142.29,142.44,142.28,142.43,9362.0
2017-05-25 12:20:00,142.42,142.55,142.36,142.52,14365.0,142.42,142.55,142.36,142.52,14365.0
2017-05-25 12:25:00,142.51,142.52,142.38,142.41,16499.0,142.51,142.52,142.38,142.41,16499.0
2017-05-25 12:30:00,142.39,142.46,142.37,142.46,9102.0,142.39,142.46,142.37,142.46,9102.0
2017-05-25 12:35:00,142.46,142.5,142.44,142.48,8750.0,142.46,142.5,142.44,142.48,8750.0
2017-05-25 12:40:00,142.49,142.61,142.47,142.55,10898.0,142.49,142.61,142.47,142.55,10898.0
2017-05-25 12:45:00,142.57,142.63,142.53,142.63,5842.0,142.57,142.63,142.53,142.63,5842.0
2017-05-25 12:50:00,142.6,142.6,142.53,142.58,14966.0,142.6,142.6,142.53,142.58,14966.0
2017-05-25 12:55:00,142.59,142.61,142.53,142.6,5511.0,142.59,142.61,142.53,142.6,5511.0
2017-05-25 13:00:00,142.59,142.6,142.52,142.55,6355.0,142.59,142.6,142.52,142.55,6355.0
2017-05-25 13:05:00,142.54,142.59,142.48,142.5,12012.0,142.54,142.59,142.48,142.5,12012.0
2017-05-25 13:10:00,142.5,142.56,142.49,142.53,5667.0,142.5,142.56,142.49,142.53,5667.0
2017-05-25 13:15:00,142.52,142.59,142.47,142.53,6629.0,142.52,142.59,142.47,142.53,6629.0
2017-05-25 13:20:00,142.53,142.62,142.53,142.57,7034.0,142.53,142.62,142.53,142.57,7034.0
2017-05-25 13:25:00,142.56,142.68,142.53,142.67,10996.0,142.56,142.68,142.53,142.67,10996.0
2017-05-25 13:30:00,142.67,142.77,142.64,142.71,11963.0,142.67,142.77,142.64,142.71,11963.0
2017-05-25 13:35:00,142.73,142.77,142.7,142.74,3230.0,142.73,142.77,142.7,142.74,3230.0
2017-05-25 13:40:00,142.75,142.8,142.7,142.75,7325.0,142.75,142.8,142.7,142.75,7325.0
2017-05-25 13:45:00,142.75,142.87,142.73,142.81,12171.0,142.75,142.87,142.73,142.81,12171.0
2017-05-25 13:50:00,142.81,142.86,142.73,142.73,8142.0,142.81,142.86,142.73,142.73,8142.0
2017-05-25 13:55:00,142.76,142.82,142.74,142.82,4253.0,142.76,142.82,142.74,142.82,4253.0
2017-05-25 14:00:00,142.82,142.9,142.78,142.9,6699.0,142.82,142.9,142.78,142.9,6699.0
2017-05-25 14:05:00,142.89,142.99,142.88,142.94,9833.0,142.89,142.99,142.88,142.94,9833.0
2017-05-25 14:10:00,142.95,142.99,142.88,142.89,18786.0,142.95,142.99,142.88,142.89,18786.0
2017-05-25 14:15:00,142.88,143.0,142.87,143.0,11039.0,142.88,143.0,142.87,143.0,11039.0
2017-05-25 14:20:00,143.0,143.12,142.98,143.1,14995.0,143.0,143.12,142.98,143.1,14995.0
2017-05-25 14:25:00,143.12,143.26,143.09,143.24,11490.0,143.12,143.26,143.09,143.24,11490.0
2017-05-25 14:30:00,143.25,143.34,143.22,143.26,12320.0,143.25,143.34,143.22,143.26,12320.0
2017-05-25 14:35:00,143.27,143.4,143.25,143.38,12107.0,143.27,143.4,143.25,143.38,12107.0
2017-05-25 14:40:00,143.39,143.41,143.35,143.36,11933.0,143.39,143.41,143.35,143.36,11933.0
2017-05-25 14:45:00,143.35,143.45,143.35,143.37,13986.0,143.35,143.45,143.35,143.37,13986.0
2017-05-25 14:50:00,143.38,143.38,143.28,143.31,14141.0,143.38,143.38,143.28,143.31,14141.0
2017-05-25 14:55:00,143.31,143.48,143.31,143.45,34587.0,143.31,143.48,143.31,143.45,34587.0
2017-05-25 15:00:00,143.45,143.46,143.37,143.39,16446.0,143.45,143.46,143.37,143.39,16446.0
2017-05-25 15:05:00,143.39,143.39,143.32,143.39,22079.0,143.39,143.39,143.32,143.39,22079.0
2017-05-25 15:10:00,143.39,143.4,143.29,143.34,18697.0,143.39,143.4,143.29,143.34,18697.0
2017-05-25 15:15:00,143.33,143.34,143.19,143.19,14168.0,143.33,143.34,143.19,143.19,14168.0
2017-05-25 15:20:00,143.17,143.19,143.01,143.09,12134.0,143.17,143.19,143.01,143.09,12134.0
2017-05-25 15:25:00,143.08,143.1,143.02,143.02,8272.0,143.08,143.1,143.02,143.02,8272.0
2017-05-25 15:30:00,143.01,143.1,143.01,143.09,12225.0,143.01,143.1,143.01,143.09,12225.0
2017-05-25 15:35:00,143.08,143.09,142.96,143.03,16651.0,143.08,143.09,142.96,143.03,16651.0
2017-05-25 15:40:00,143.03,143.03,142.94,142.95,13755.0,143.03,143.03,142.94,142.95,13755.0
2017-05-25 15:45:00,142.95,143.2,142.93,143.09,29325.0,142.95,143.2,142.93,143.09,29325.0
2017-05-25 15:50:00,143.09,143.09,142.87,142.92,57599.0,143.09,143.09,142.87,142.92,57599.0
2017-05-25 15:55:00,142.93,143.0,142.79,142.85,89262.0,142.93,143.0,142.79,142.85,89262.0
2017-05-26 09:30:00,142.93,143.1,142.0,142.16,64716.0,142.93,143.1,142.0,142.16,64716.0
2017-05-26 09:35:00,142.15,142.42,142.05,142.05,18723.0,142.15,142.42,142.05,142.05,18723.0
2017-05-26 09:40:00,142.06,142.12,141.91,142.06,27988.0,142.06,142.12,141.91,142.06,27988.0
2017-05-26 09:45:00,142.0,142.11,141.98,142.04,23386.0,142.0,142.11,141.98,142.04,23386.0
2017-05-26 09:50:00,142.02,142.41,142.0,142.39,38292.0,142.02,142.41,142.0,142.39,38292.0
2017-05-26 09:55:00,142.43,142.62,142.38,142.56,19646.0,142.43,142.62,142.38,142.56,19646.0
2017-05-26 10:00:00,142.6,142.61,142.48,142.6,9809.0,142.6,142.61,142.48,142.6,9809.0
2017-05-26 10:05:00,142.61,142.7,142.5,142.53,10340.0,142.61,142.7,142.5,142.53,10340.0
2017-05-26 10:10:00,142.53,142.53,142.38,142.5,14069.0,142.53,142.53,142.38,142.5,14069.0
2017-05-26 10:15:00,142.49,142.61,142.45,142.55,15207.0,142.49,142.61,142.45,142.55,15207.0
2017-05-26 10:20:00,142.55,142.64,142.48,142.55,12029.0,142.55,142.64,142.48,142.55,12029.0
2017-05-26 10:25:00,142.54,142.65,142.48,142.6,8716.0,142.54,142.65,142.48,142.6,8716.0
2017-05-26 10:30:00,142.62,142.64,142.44,142.56,21666.0,142.62,142.64,142.44,142.56,21666.0
2017-05-26 10:35:00,142.56,142.86,142.56,142.73,20194.0,142.56,142.86,142.56,142.73,20194.0
2017-05-26 10:40:00,142.7,142.76,142.64,142.69,12104.0,142.7,142.76,142.64,142.69,12104.0
2017-05-26 10:45:00,142.71,142.87,142.71,142.74,12137.0,142.71,142.87,142.71,142.74,12137.0
2017-05-26 10:50:00,142.75,142.78,142.64,142.71,7900.0,142.75,142.78,142.64,142.71,7900.0
2017-05-26 10:55:00,142.69,142.69,142.47,142.47,17085.0,142.69,142.69,142.47,142.47,17085.0
2017-05-26 11:00:00,142.49,142.51,142.33,142.36,17147.0,142.49,142.51,142.33,142.36,17147.0
2017-05-26 11:05:00,142.36,142.41,142.25,142.36,15529.0,142.36,142.41,142.25,142.36,15529.0
2017-05-26 11:10:00,142.34,142.42,142.31,142.33,12832.0,142.34,142.42,142.31,142.33,12832.0
2017-05-26 11:15:00,142.32,142.35,142.27,142.27,9670.0,142.32,142.35,142.27,142.27,9670.0
2017-05-26 11:20:00,142.31,142.35,142.24,142.25,8932.0,142.31,142.35,142.24,142.25,8932.0
2017-05-26 11:25:00,142.24,142.25,142.09,142.2,23401.0,142.24,142.25,142.09,142.2,23401.0
2017-05-26 11:30:00,142.21,142.22,142.17,142.21,16661.0,142.21,142.22,142.17,142.21,16661.0
2017-05-26 11:35:00,142.19,142.31,142.19,142.27,9213.0,142.19,142.31,142.19,142.27,9213.0
2017-05-26 11:40:00,142.27,142.31,142.18,142.21,9504.0,142.27,142.31,142.18,142.21,9504.0
2017-05-26 11:45:00,142.23,142.23,142.15,142.16,5431.0,142.23,142.23,142.15,142.16,5431.0
2017-05-26 11:50:00,142.18,142.22,142.08,142.09,15485.0,142.18,142.22,142.08,142.09,15485.0
2017-05-26 11:55:00,142.07,142.08,141.94,141.94,18962.0,142.07,142.08,141.94,141.94,18962.0
2017-05-26 12:00:00,141.91,142.03,141.91,141.97,17846.0,141.91,142.03,141.91,141.97,17846.0
2017-05-26 12:05:00,141.97,142.03,141.95,142.02,7718.0,141.97,142.03,141.95,142.02,7718.0
2017-05-26 12:10:00,142.04,142.12,141.99,142.09,14766.0,142.04,142.12,141.99,142.09,14766.0
2017-05-26 12:15:00,142.11,142.16,142.08,142.16,7314.0,142.11,142.16,142.08,142.16,7314.0
2017-05-26 12:20:00,142.17,142.17,142.08,142.11,7919.0,142.17,142.17,142.08,142.11,7919.0
2017-05-26 12:25:00,142.11,142.13,142.07,142.09,6356.0,142.11,142.13,142.07,142.09,6356.0
2017-05-26 12:30:00,142.11,142.12,142.02,142.04,17337.0,142.11,142.12,142.02,142.04,17337.0
2017-05-26 12:35:00,142.05,142.07,142.03,142.03,6540.0,142.05,142.07,142.03,142.03,6540.0
2017-05-26 12:40:00,142.03,142.1,142.03,142.03,8445.0,142.03,142.1,142.03,142.03,8445.0
2017-05-26 12:45:00,142.02,142.04,141.96,142.0,12679.0,142.02,142.04,141.96,142.0,12679.0
2017-05-26 12:50:00,142.0,142.02,141.97,141.98,8130.0,142.0,142.02,141.97,141.98,8130.0
2017-05-26 12:55:00,141.99,142.01,141.96,141.98,4995.0,141.99,142.01,141.96,141.98,4995.0
2017-05-26 13:00:00,142.0,142.0,141.86,141.91,11653.0,142.0,142.0,141.86,141.91,11653.0
2017-05-26 13:05:00,141.93,141.96,141.91,141.94,7052.0,141.93,141.96,141.91,141.94,7052.0
2017-05-26 13:10:00,141.95,141.97,141.88,141.89,4091.0,141.95,141.97,141.88,141.89,4091.0
2017-05-26 13:15:00,141.88,141.92,141.84,141.85,9436.0,141.88,141.92,141.84,141.85,9436.0
2017-05-26 13:20:00,141.86,141.91,141.85,141.89,5358.0,141.86,141.91,141.85,141.89,5358.0
2017-05-26 13:25:00,141.91,141.95,141.89,141.92,9333.0,141.91,141.95,141.89,141.92,9333.0
2017-05-26 13:30:00,141.92,141.92,141.88,141.9,9143.0,141.92,141.92,141.88,141.9,9143.0
2017-05-26 13:35:00,141.92,142.0,141.91,141.99,5205.0,141.92,142.0,141.91,141.99,5205.0
2017-05-26 13:40:00,141.98,141.98,141.93,141.97,5724.0,141.98,141.98,141.93,141.97,5724.0
2017-05-26 13:45:00,141.94,141.96,141.82,141.82,8138.0,141.94,141.96,141.82,141.82,8138.0
2017-05-26 13:50:00,141.84,141.88,141.82,141.83,7435.0,141.84,141.88,141.82,141.83,7435.0
2017-05-26 13:55:00,141.83,141.93,141.83,141.93,9047.0,141.83,141.93,141.83,141.93,9047.0
2017-05-26 14:00:00,141.93,141.93,141.87,141.87,5090.0,141.93,141.93,141.87,141.87,5090.0
2017-05-26 14:05:00,141.88,141.88,141.83,141.87,6668.0,141.88,141.88,141.83,141.87,6668.0
2017-05-26 14:10:00,141.84,141.84,141.82,141.82,3600.0,141.84,141.84,141.82,141.82,3600.0
2017-05-26 14:15:00,141.82,141.84,141.79,141.79,13932.0,141.82,141.84,141.79,141.79,13932.0
2017-05-26 14:20:00,141.79,141.8,141.7,141.75,15011.0,141.79,141.8,141.7,141.75,15011.0
2017-05-26 14:25:00,141.75,141.79,141.71,141.75,19913.0,141.75,141.79,141.71,141.75,19913.0
2017-05-26 14:30:00,141.74,141.8,141.71,141.8,7817.0,141.74,141.8,141.71,141.8,7817.0
2017-05-26 14:35:00,141.78,141.82,141.77,141.79,4576.0,141.78,141.82,141.77,141.79,4576.0
2017-05-26 14:40:00,141.79,141.83,141.73,141.81,9859.0,141.79,141.83,141.73,141.81,9859.0
2017-05-26 14:45:00,141.82,141.82,141.78,141.79,5290.0,141.82,141.82,141.78,141.79,5290.0
2017-05-26 14:50:00,141.78,141.81,141.75,141.81,6676.0,141.78,141.81,141.75,141.81,6676.0
2017-05-26 14:55:00,141.81,141.91,141.79,141.87,18147.0,141.81,141.91,141.79,141.87,18147.0
2017-05-26 15:00:00,141.87,142.01,141.87,141.96,25253.0,141.87,142.01,141.87,141.96,25253.0
2017-05-26 15:05:00,141.97,141.97,141.83,141.85,12494.0,141.97,141.97,141.83,141.85,12494.0
2017-05-26 15:10:00,141.86,141.88,141.84,141.84,10962.0,141.86,141.88,141.84,141.84,10962.0
2017-05-26 15:15:00,141.85,141.88,141.83,141.85,8000.0,141.85,141.88,141.83,141.85,8000.0
2017-05-26 15:20:00,141.85,141.86,141.76,141.77,15495.0,141.85,141.86,141.76,141.77,15495.0
2017-05-26 15:25:00,141.77,141.78,141.71,141.72,12477.0,141.77,141.78,141.71,141.72,12477.0
2017-05-26 15:30:00,141.72,141.82,141.71,141.8,10338.0,141.72,141.82,141.71,141.8,10338.0
2017-05-26 15:35:00,141.79,141.8,141.75,141.76,12861.0,141.79,141.8,141.75,141.76,12861.0
2017-05-26 15:40:00,141.78,141.78,141.67,141.71,21459.0,141.78,141.78,141.67,141.71,21459.0
2017-05-26 15:45:00,141.71,141.79,141.68,141.73,22555.0,141.71,141.79,141.68,141.73,22555.0
2017-05-26 15:50:00,141.74,141.92,141.74,141.9,46806.0,141.74,141.92,141.74,141.9,46806.0
2017-05-26 15:55:00,141.89,141.9,141.79,141.89,99786.0,141.89,141.9,141.79,141.89,99786.0
2017-05-30 09:30:00,141.76,141.88,141.5,141.79,44572.0,141.76,141.88,141.5,141.79,44572.0
2017-05-30 09:35:00,141.83,142.32,141.83,142.03,17571.0,141.83,142.32,141.83,142.03,17571.0
2017-05-30 09:40:00,142.11,142.41,142.11,142.21,20734.0,142.11,142.41,142.11,142.21,20734.0
2017-05-30 09:45:00,142.2,142.41,142.14,142.27,16825.0,142.2,142.41,142.14,142.27,16825.0
2017-05-30 09:50:00,142.28,142.34,142.14,142.25,29920.0,142.28,142.34,142.14,142.25,29920.0
2017-05-30 09:55:00,142.24,142.35,142.07,142.07,16254.0,142.24,142.35,142.07,142.07,16254.0
2017-05-30 10:00:00,142.07,142.33,142.07,142.23,20791.0,142.07,142.33,142.07,142.23,20791.0
2017-05-30 10:05:00,142.25,142.29,142.14,142.17,13093.0,142.25,142.29,142.14,142.17,13093.0
2017-05-30 10:10:00,142.15,142.17,142.03,142.04,9511.0,142.15,142.17,142.03,142.04,9511.0
2017-05-30 10:15:00,142.05,142.2,141.96,142.18,17279.0,142.05,142.2,141.96,142.18,17279.0
2017-05-30 10:20:00,142.16,142.48,142.14,142.28,21793.0,142.16,142.48,142.14,142.28,21793.0
2017-05-30 10:25:00,142.29,142.31,142.11,142.11,13150.0,142.29,142.31,142.11,142.11,13150.0
2017-05-30 10:30:00,142.12,142.22,142.12,142.16,11854.0,142.12,142.22,142.12,142.16,11854.0
2017-05-30 10:35:00,142.17,142.29,142.13,142.26,11330.0,142.17,142.29,142.13,142.26,11330.0
2017-05-30 10:40:00,142.28,142.35,142.2,142.35,18140.0,142.28,142.35,142.2,142.35,18140.0
2017-05-30 10:45:00,142.35,142.43,142.29,142.4,15888.0,142.35,142.43,142.29,142.4,15888.0
2017-05-30 10:50:00,142.39,142.4,142.16,142.22,16925.0,142.39,142.4,142.16,142.22,16925.0
2017-05-30 10:55:00,142.19,142.27,142.15,142.15,12608.0,142.19,142.27,142.15,142.15,12608.0
2017-05-30 11:00:00,142.17,142.26,142.17,142.25,16872.0,142.17,142.26,142.17,142.25,16872.0
2017-05-30 11:05:00,142.23,142.3,142.17,142.23,16151.0,142.23,142.3,142.17,142.23,16151.0
2017-05-30 11:10:00,142.24,142.29,142.22,142.25,8400.0,142.24,142.29,142.22,142.25,8400.0
2017-05-30 11:15:00,142.24,142.26,142.13,142.19,10296.0,142.24,142.26,142.13,142.19,10296.0
2017-05-30 11:20:00,142.2,142.21,142.13,142.15,11617.0,142.2,142.21,142.13,142.15,11617.0
2017-05-30 11:25:00,142.15,142.16,142.11,142.13,8999.0,142.15,142.16,142.11,142.13,8999.0
2017-05-30 11:30:00,142.13,142.23,142.13,142.23,8223.0,142.13,142.23,142.13,142.23,8223.0
2017-05-30 11:35:00,142.26,142.36,142.24,142.36,10592.0,142.26,142.36,142.24,142.36,10592.0
2017-05-30 11:40:00,142.33,142.43,142.33,142.42,17159.0,142.33,142.43,142.33,142.42,17159.0
2017-05-30 11:45:00,142.41,142.49,142.38,142.39,11033.0,142.41,142.49,142.38,142.39,11033.0
2017-05-30 11:50:00,142.41,142.49,142.3,142.37,10410.0,142.41,142.49,142.3,142.37,10410.0
2017-05-30 11:55:00,142.35,142.37,142.27,142.3,4369.0,142.35,142.37,142.27,142.3,4369.0
2017-05-30 12:00:00,142.28,142.29,142.23,142.24,3900.0,142.28,142.29,142.23,142.24,3900.0
2017-05-30 12:05:00,142.24,142.27,142.23,142.25,5937.0,142.24,142.27,142.23,142.25,5937.0
2017-05-30 12:10:00,142.25,142.27,142.2,142.21,4100.0,142.25,142.27,142.2,142.21,4100.0
2017-05-30 12:15:00,142.22,142.23,142.19,142.22,7151.0,142.22,142.23,142.19,142.22,7151.0
2017-05-30 12:20:00,142.23,142.33,142.23,142.26,5865.0,142.23,142.33,142.23,142.26,5865.0
2017-05-30 12:25:00,142.27,142.34,142.25,142.33,6897.0,142.27,142.34,142.25,142.33,6897.0
2017-05-30 12:30:00,142.34,142.43,142.33,142.38,10858.0,142.34,142.43,142.33,142.38,10858.0
2017-05-30 12:35:00,142.38,142.42,142.37,142.38,5000.0,142.38,142.42,142.37,142.38,5000.0
2017-05-30 12:40:00,142.37,142.37,142.28,142.29,4118.0,142.37,142.37,142.28,142.29,4118.0
2017-05-30 12:45:00,142.3,142.34,142.23,142.24,13137.0,142.3,142.34,142.23,142.24,13137.0
2017-05-30 12:50:00,142.23,142.23,142.16,142.19,18321.0,142.23,142.23,142.16,142.19,18321.0
2017-05-30 12:55:00,142.19,142.2,142.17,142.2,9306.0,142.19,142.2,142.17,142.2,9306.0
2017-05-30 13:00:00,142.21,142.27,142.18,142.24,7697.0,142.21,142.27,142.18,142.24,7697.0
2017-05-30 13:05:00,142.23,142.29,142.2,142.28,6160.0,142.23,142.29,142.2,142.28,6160.0
2017-05-30 13:10:00,142.25,142.26,142.23,142.24,6503.0,142.25,142.26,142.23,142.24,6503.0
2017-05-30 13:15:00,142.24,142.3,142.24,142.3,2375.0,142.24,142.3,142.24,142.3,2375.0
2017-05-30 13:20:00,142.31,142.34,142.31,142.32,8485.0,142.31,142.34,142.31,142.32,8485.0
2017-05-30 13:25:00,142.33,142.4,142.32,142.39,6001.0,142.33,142.4,142.32,142.39,6001.0
2017-05-30 13:30:00,142.37,142.4,142.33,142.4,9575.0,142.37,142.4,142.33,142.4,9575.0
2017-05-30 13:35:00,142.4,142.44,142.38,142.39,8017.0,142.4,142.44,142.38,142.39,8017.0
2017-05-30 13:40:00,142.37,142.42,142.34,142.37,8030.0,142.37,142.42,142.34,142.37,8030.0
2017-05-30 13:45:00,142.37,142.43,142.35,142.36,8434.0,142.37,142.43,142.35,142.36,8434.0
2017-05-30 13:50:00,142.38,142.41,142.35,142.35,3310.0,142.38,142.41,142.35,142.35,3310.0
2017-05-30 13:55:00,142.35,142.48,142.35,142.43,12113.0,142.35,142.48,142.35,142.43,12113.0
2017-05-30 14:00:00,142.44,142.56,142.44,142.5,11488.0,142.44,142.56,142.44,142.5,11488.0
2017-05-30 14:05:00,142.5,142.56,142.5,142.54,7175.0,142.5,142.56,142.5,142.54,7175.0
2017-05-30 14:10:00,142.53,142.53,142.46,142.48,13158.0,142.53,142.53,142.46,142.48,13158.0
2017-05-30 14:15:00,142.48,142.51,142.44,142.47,6500.0,142.48,142.51,142.44,142.47,6500.0
2017-05-30 14:20:00,142.4,142.45,142.39,142.43,9629.0,142.4,142.45,142.39,142.43,9629.0
2017-05-30 14:25:00,142.42,142.45,142.41,142.42,5945.0,142.42,142.45,142.41,142.42,5945.0
2017-05-30 14:30:00,142.43,142.5,142.42,142.47,7841.0,142.43,142.5,142.42,142.47,7841.0
2017-05-30 14:35:00,142.45,142.45,142.34,142.4,6402.0,142.45,142.45,142.34,142.4,6402.0
2017-05-30 14:40:00,142.39,142.4,142.36,142.37,9964.0,142.39,142.4,142.36,142.37,9964.0
2017-05-30 14:45:00,142.39,142.45,142.39,142.45,8240.0,142.39,142.45,142.39,142.45,8240.0
2017-05-30 14:50:00,142.45,142.45,142.39,142.43,7435.0,142.45,142.45,142.39,142.43,7435.0
2017-05-30 14:55:00,142.46,142.47,142.44,142.44,6200.0,142.46,142.47,142.44,142.44,6200.0
2017-05-30 15:00:00,142.44,142.49,142.41,142.45,12287.0,142.44,142.49,142.41,142.45,12287.0
2017-05-30 15:05:00,142.44,142.53,142.44,142.47,11944.0,142.44,142.53,142.44,142.47,11944.0
2017-05-30 15:10:00,142.47,142.53,142.47,142.49,10239.0,142.47,142.53,142.47,142.49,10239.0
2017-05-30 15:15:00,142.5,142.51,142.44,142.46,13511.0,142.5,142.51,142.44,142.46,13511.0
2017-05-30 15:20:00,142.46,142.48,142.46,142.47,8313.0,142.46,142.48,142.46,142.47,8313.0
2017-05-30 15:25:00,142.47,142.5,142.44,142.5,10513.0,142.47,142.5,142.44,142.5,10513.0
2017-05-30 15:30:00,142.5,142.53,142.48,142.52,25604.0,142.5,142.53,142.48,142.52,25604.0
2017-05-30 15:35:00,142.53,142.54,142.47,142.49,40977.0,142.53,142.54,142.47,142.49,40977.0
2017-05-30 15:40:00,142.49,142.51,142.46,142.46,25282.0,142.49,142.51,142.46,142.46,25282.0
2017-05-30 15:45:00,142.45,142.5,142.44,142.47,31372.0,142.45,142.5,142.44,142.47,31372.0
2017-05-30 15:50:00,142.47,142.55,142.43,142.44,44492.0,142.47,142.55,142.43,142.44,44492.0
2017-05-30 15:55:00,142.44,142.49,142.38,142.41,61917.0,142.44,142.49,142.38,142.41,61917.0
2017-05-31 09:30:00,142.93,143.19,142.87,143.0,46110.0,142.93,143.19,142.87,143.0,46110.0
2017-05-31 09:35:00,142.93,142.94,142.69,142.69,20005.0,142.93,142.94,142.69,142.69,20005.0
2017-05-31 09:40:00,142.73,142.76,142.61,142.71,17409.0,142.73,142.76,142.61,142.71,17409.0
2017-05-31 09:45:00,142.72,142.76,142.51,142.53,19544.0,142.72,142.76,142.51,142.53,19544.0
2017-05-31 09:50:00,142.52,142.57,142.26,142.26,16892.0,142.52,142.57,142.26,142.26,16892.0
2017-05-31 09:55:00,142.28,142.37,142.12,142.15,21926.0,142.28,142.37,142.12,142.15,21926.0
2017-05-31 10:00:00,142.14,142.2,141.81,142.17,32632.0,142.14,142.2,141.81,142.17,32632.0
2017-05-31 10:05:00,142.21,142.42,142.12,142.4,25657.0,142.21,142.42,142.12,142.4,25657.0
2017-05-31 10:10:00,142.45,142.45,142.3,142.37,12886.0,142.45,142.45,142.3,142.37,12886.0
2017-05-31 10:15:00,142.4,142.4,142.12,142.19,26783.0,142.4,142.4,142.12,142.19,26783.0
2017-05-31 10:20:00,142.2,142.44,142.2,142.44,8090.0,142.2,142.44,142.2,142.44,8090.0
2017-05-31 10:25:00,142.45,142.58,142.37,142.37,14929.0,142.45,142.58,142.37,142.37,14929.0
2017-05-31 10:30:00,142.39,142.4,142.13,142.28,17605.0,142.39,142.4,142.13,142.28,17605.0
2017-05-31 10:35:00,142.29,142.36,142.24,142.32,13336.0,142.29,142.36,142.24,142.32,13336.0
2017-05-31 10:40:00,142.34,142.45,142.24,142.27,20667.0,142.34,142.45,142.24,142.27,20667.0
2017-05-31 10:45:00,142.3,142.3,142.17,142.21,8300.0,142.3,142.3,142.17,142.21,8300.0
2017-05-31 10:50:00,142.21,142.31,142.19,142.28,50558.0,142.21,142.31,142.19,142.28,50558.0
2017-05-31 10:55:00,142.26,142.44,142.21,142.44,41047.0,142.26,142.44,142.21,142.44,41047.0
2017-05-31 11:00:00,142.43,142.5,142.25,142.3,37908.0,142.43,142.5,142.25,142.3,37908.0
2017-05-31 11:05:00,142.3,142.35,142.2,142.24,11457.0,142.3,142.35,142.2,142.24,11457.0
2017-05-31 11:10:00,142.26,142.27,141.92,141.98,18993.0,142.26,142.27,141.92,141.98,18993.0
2017-05-31 11:15:00,142.0,142.0,141.73,141.73,50089.0,142.0,142.0,141.73,141.73,50089.0
2017-05-31 11:20:00,141.83,141.98,141.79,141.85,37000.0,141.83,141.98,141.79,141.85,37000.0
2017-05-31 11:25:00,141.85,141.96,141.53,141.58,65455.0,141.85,141.96,141.53,141.58,65455.0
2017-05-31 11:30:00,141.58,141.69,141.41,141.59,56366.0,141.58,141.69,141.41,141.59,56366.0
2017-05-31 11:35:00,141.6,141.76,141.49,141.7,16324.0,141.6,141.76,141.49,141.7,16324.0
2017-05-31 11:40:00,141.67,141.85,141.65,141.82,16793.0,141.67,141.85,141.65,141.82,16793.0
2017-05-31 11:45:00,141.8,141.86,141.75,141.8,14088.0,141.8,141.86,141.75,141.8,14088.0
2017-05-31 11:50:00,141.81,141.96,141.77,141.92,18899.0,141.81,141.96,141.77,141.92,18899.0
2017-05-31 11:55:00,141.93,141.98,141.91,141.93,14089.0,141.93,141.98,141.91,141.93,14089.0
2017-05-31 12:00:00,141.97,142.06,141.97,142.04,11059.0,141.97,142.06,141.97,142.04,11059.0
2017-05-31 12:05:00,142.04,142.06,142.0,142.03,12696.0,142.04,142.06,142.0,142.03,12696.0
2017-05-31 12:10:00,142.04,142.07,141.97,141.99,13393.0,142.04,142.07,141.97,141.99,13393.0
2017-05-31 12:15:00,142.01,142.07,141.98,141.99,11748.0,142.01,142.07,141.98,141.99,11748.0
2017-05-31 12:20:00,141.97,142.01,141.93,142.01,8345.0,141.97,142.01,141.93,142.01,8345.0
2017-05-31 12:25:00,142.01,142.02,141.9,141.93,9989.0,142.01,142.02,141.9,141.93,9989.0
2017-05-31 12:30:00,141.92,142.0,141.89,141.98,9085.0,141.92,142.0,141.89,141.98,9085.0
2017-05-31 12:35:00,141.96,142.09,141.96,142.09,4831.0,141.96,142.09,141.96,142.09,4831.0
2017-05-31 12:40:00,142.09,142.09,142.01,142.01,12512.0,142.09,142.09,142.01,142.01,12512.0
2017-05-31 12:45:00,142.0,142.01,141.88,141.91,9493.0,142.0,142.01,141.88,141.91,9493.0
2017-05-31 12:50:00,141.91,141.99,141.9,141.96,10016.0,141.91,141.99,141.9,141.96,10016.0
2017-05-31 12:55:00,141.96,141.99,141.94,141.98,9034.0,141.96,141.99,141.94,141.98,9034.0
2017-05-31 13:00:00,141.98,142.11,141.98,142.04,10772.0,141.98,142.11,141.98,142.04,10772.0
2017-05-31 13:05:00,142.04,142.15,142.04,142.06,11964.0,142.04,142.15,142.04,142.06,11964.0
2017-05-31 13:10:00,142.06,142.16,142.0,142.16,11866.0,142.06,142.16,142.0,142.16,11866.0
2017-05-31 13:15:00,142.17,142.22,142.02,142.07,18128.0,142.17,142.22,142.02,142.07,18128.0
2017-05-31 13:20:00,142.05,142.08,142.01,142.06,8417.0,142.05,142.08,142.01,142.06,8417.0
2017-05-31 13:25:00,142.06,142.13,142.03,142.11,6430.0,142.06,142.13,142.03,142.11,6430.0
2017-05-31 13:30:00,142.1,142.18,142.09,142.16,6101.0,142.1,142.18,142.09,142.16,6101.0
2017-05-31 13:35:00,142.13,142.2,142.13,142.16,10291.0,142.13,142.2,142.13,142.16,10291.0
2017-05-31 13:40:00,142.17,142.18,142.08,142.16,8893.0,142.17,142.18,142.08,142.16,8893.0
2017-05-31 13:45:00,142.16,142.19,142.09,142.11,11581.0,142.16,142.19,142.09,142.11,11581.0
2017-05-31 13:50:00,142.1,142.13,142.05,142.13,9366.0,142.1,142.13,142.05,142.13,9366.0
2017-05-31 13:55:00,142.13,142.16,142.08,142.16,9465.0,142.13,142.16,142.08,142.16,9465.0
2017-05-31 14:00:00,142.16,142.19,142.05,142.1,9234.0,142.16,142.19,142.05,142.1,9234.0
2017-05-31 14:05:00,142.1,142.1,142.01,142.03,11732.0,142.1,142.1,142.01,142.03,11732.0
2017-05-31 14:10:00,142.05,142.06,141.76,141.82,12774.0,142.05,142.06,141.76,141.82,12774.0
2017-05-31 14:15:00,141.83,141.94,141.82,141.91,13219.0,141.83,141.94,141.82,141.91,13219.0
2017-05-31 14:20:00,141.92,141.97,141.86,141.86,10105.0,141.92,141.97,141.86,141.86,10105.0
2017-05-31 14:25:00,141.89,141.98,141.88,141.98,9872.0,141.89,141.98,141.88,141.98,9872.0
2017-05-31 14:30:00,141.97,141.98,141.77,141.86,34106.0,141.97,141.98,141.77,141.86,34106.0
2017-05-31 14:35:00,141.88,141.91,141.85,141.9,12663.0,141.88,141.91,141.85,141.9,12663.0
2017-05-31 14:40:00,141.89,141.99,141.86,141.98,10826.0,141.89,141.99,141.86,141.98,10826.0
2017-05-31 14:45:00,141.97,141.97,141.82,141.85,17359.0,141.97,141.97,141.82,141.85,17359.0
2017-05-31 14:50:00,141.84,141.84,141.72,141.75,26163.0,141.84,141.84,141.72,141.75,26163.0
2017-05-31 14:55:00,141.75,141.76,141.69,141.76,14939.0,141.75,141.76,141.69,141.76,14939.0
2017-05-31 15:00:00,141.76,141.77,141.65,141.68,77807.0,141.76,141.77,141.65,141.68,77807.0
2017-05-31 15:05:00,141.68,141.69,141.6,141.67,32324.0,141.68,141.69,141.6,141.67,32324.0
2017-05-31 15:10:00,141.67,141.68,141.57,141.63,21586.0,141.67,141.68,141.57,141.63,21586.0
2017-05-31 15:15:00,141.64,141.8,141.64,141.73,26061.0,141.64,141.8,141.64,141.73,26061.0
2017-05-31 15:20:00,141.74,141.81,141.73,141.77,24626.0,141.74,141.81,141.73,141.77,24626.0
2017-05-31 15:25:00,141.77,141.8,141.75,141.76,23739.0,141.77,141.8,141.75,141.76,23739.0
2017-05-31 15:30:00,141.76,141.88,141.75,141.84,29289.0,141.76,141.88,141.75,141.84,29289.0
2017-05-31 15:35:00,141.84,141.85,141.82,141.84,27052.0,141.84,141.85,141.82,141.84,27052.0
2017-05-31 15:40:00,141.85,141.87,141.78,141.78,51451.0,141.85,141.87,141.78,141.78,51451.0
2017-05-31 15:45:00,141.79,141.86,141.76,141.8,42311.0,141.79,141.86,141.76,141.8,42311.0
2017-05-31 15:50:00,141.8,141.93,141.8,141.87,82183.0,141.8,141.93,141.8,141.87,82183.0
2017-05-31 15:55:00,141.87,141.98,141.77,141.88,260782.0,141.87,141.98,141.77,141.88,260782.0
2017-06-01 09:30:00,141.64,142.25,141.64,142.13,85312.0,141.64,142.25,141.64,142.13,85312.0
2017-06-01 09:35:00,142.17,142.42,142.0,142.08,18156.0,142.17,142.42,142.0,142.08,18156.0
2017-06-01 09:40:00,142.0,142.16,141.78,142.16,29564.0,142.0,142.16,141.78,142.16,29564.0
2017-06-01 09:45:00,142.14,142.48,142.14,142.48,18999.0,142.14,142.48,142.14,142.48,18999.0
2017-06-01 09:50:00,142.49,142.49,141.82,141.82,19364.0,142.49,142.49,141.82,141.82,19364.0
2017-06-01 09:55:00,141.89,142.19,141.85,142.04,17491.0,141.89,142.19,141.85,142.04,17491.0
2017-06-01 10:00:00,142.04,142.18,141.84,141.93,9946.0,142.04,142.18,141.84,141.93,9946.0
2017-06-01 10:05:00,141.9,141.9,141.36,141.42,25379.0,141.9,141.9,141.36,141.42,25379.0
2017-06-01 10:10:00,141.41,141.6,141.38,141.56,20300.0,141.41,141.6,141.38,141.56,20300.0
2017-06-01 10:15:00,141.56,141.6,141.27,141.36,25919.0,141.56,141.6,141.27,141.36,25919.0
2017-06-01 10:20:00,141.37,141.51,141.35,141.4,31945.0,141.37,141.51,141.35,141.4,31945.0
2017-06-01 10:25:00,141.38,141.39,141.29,141.29,37845.0,141.38,141.39,141.29,141.29,37845.0
2017-06-01 10:30:00,141.28,141.44,141.27,141.35,24236.0,141.28,141.44,141.27,141.35,24236.0
2017-06-01 10:35:00,141.35,141.52,141.33,141.43,18876.0,141.35,141.52,141.33,141.43,18876.0
2017-06-01 10:40:00,141.42,141.43,141.18,141.24,16267.0,141.42,141.43,141.18,141.24,16267.0
2017-06-01 10:45:00,141.25,141.27,141.09,141.09,28673.0,141.25,141.27,141.09,141.09,28673.0
2017-06-01 10:50:00,141.1,141.27,140.93,141.22,27458.0,141.1,141.27,140.93,141.22,27458.0
2017-06-01 10:55:00,141.22,141.23,141.01,141.01,12702.0,141.22,141.23,141.01,141.01,12702.0
2017-06-01 11:00:00,141.02,141.16,140.93,141.16,22831.0,141.02,141.16,140.93,141.16,22831.0
2017-06-01 11:05:00,141.2,141.25,141.12,141.12,15469.0,141.2,141.25,141.12,141.12,15469.0
2017-06-01 11:10:00,141.13,141.13,141.01,141.09,18831.0,141.13,141.13,141.01,141.09,18831.0
2017-06-01 11:15:00,141.1,141.19,141.02,141.03,30753.0,141.1,141.19,141.02,141.03,30753.0
2017-06-01 11:20:00,141.04,141.06,140.99,141.04,20241.0,141.04,141.06,140.99,141.04,20241.0
2017-06-01 11:25:00,141.06,141.26,141.06,141.21,23012.0,141.06,141.26,141.06,141.21,23012.0
2017-06-01 11:30:00,141.23,141.23,141.12,141.14,13036.0,141.23,141.23,141.12,141.14,13036.0
2017-06-01 11:35:00,141.13,141.14,140.98,141.03,15494.0,141.13,141.14,140.98,141.03,15494.0
2017-06-01 11:40:00,141.03,141.07,141.0,141.03,11926.0,141.03,141.07,141.0,141.03,11926.0
2017-06-01 11:45:00,141.04,141.12,141.01,141.06,13121.0,141.04,141.12,141.01,141.06,13121.0
2017-06-01 11:50:00,141.05,141.16,141.0,141.14,23844.0,141.05,141.16,141.0,141.14,23844.0
2017-06-01 11:55:00,141.15,141.15,141.08,141.1,15900.0,141.15,141.15,141.08,141.1,15900.0
2017-06-01 12:00:00,141.1,141.15,141.08,141.13,21855.0,141.1,141.15,141.08,141.13,21855.0
2017-06-01 12:05:00,141.13,141.26,141.12,141.26,17095.0,141.13,141.26,141.12,141.26,17095.0
2017-06-01 12:10:00,141.26,141.26,141.18,141.23,12876.0,141.26,141.26,141.18,141.23,12876.0
2017-06-01 12:15:00,141.25,141.26,141.11,141.13,16055.0,141.25,141.26,141.11,141.13,16055.0
2017-06-01 12:20:00,141.14,141.27,141.12,141.26,14476.0,141.14,141.27,141.12,141.26,14476.0
2017-06-01 12:25:00,141.26,141.26,141.2,141.23,14424.0,141.26,141.26,141.2,141.23,14424.0
2017-06-01 12:30:00,141.23,141.37,141.22,141.34,12420.0,141.23,141.37,141.22,141.34,12420.0
2017-06-01 12:35:00,141.36,141.36,141.32,141.35,11429.0,141.36,141.36,141.32,141.35,11429.0
2017-06-01 12:40:00,141.35,141.37,141.17,141.23,29226.0,141.35,141.37,141.17,141.23,29226.0
2017-06-01 12:45:00,141.22,141.29,141.22,141.27,15939.0,141.22,141.29,141.22,141.27,15939.0
2017-06-01 12:50:00,141.27,141.39,141.26,141.39,22952.0,141.27,141.39,141.26,141.39,22952.0
2017-06-01 12:55:00,141.39,141.48,141.39,141.46,12809.0,141.39,141.48,141.39,141.46,12809.0
2017-06-01 13:00:00,141.45,141.48,141.41,141.46,11600.0,141.45,141.48,141.41,141.46,11600.0
2017-06-01 13:05:00,141.46,141.48,141.39,141.39,11677.0,141.46,141.48,141.39,141.39,11677.0
2017-06-01 13:10:00,141.39,141.41,141.36,141.38,29185.0,141.39,141.41,141.36,141.38,29185.0
2017-06-01 13:15:00,141.37,141.37,141.3,141.31,9700.0,141.37,141.37,141.3,141.31,9700.0
2017-06-01 13:20:00,141.32,141.33,141.25,141.25,10140.0,141.32,141.33,141.25,141.25,10140.0
2017-06-01 13:25:00,141.27,141.34,141.26,141.33,8100.0,141.27,141.34,141.26,141.33,8100.0
2017-06-01 13:30:00,141.29,141.34,141.27,141.29,7777.0,141.29,141.34,141.27,141.29,7777.0
2017-06-01 13:35:00,141.29,141.29,141.16,141.16,11053.0,141.29,141.29,141.16,141.16,11053.0
2017-06-01 13:40:00,141.16,141.19,141.02,141.04,15770.0,141.16,141.19,141.02,141.04,15770.0
2017-06-01 13:45:00,141.05,141.06,140.99,141.06,21087.0,141.05,141.06,140.99,141.06,21087.0
2017-06-01 13:50:00,141.06,141.07,141.01,141.05,16623.0,141.06,141.07,141.01,141.05,16623.0
2017-06-01 13:55:00,141.05,141.05,141.0,141.03,17296.0,141.05,141.05,141.0,141.03,17296.0
2017-06-01 14:00:00,141.03,141.14,141.02,141.11,14694.0,141.03,141.14,141.02,141.11,14694.0
2017-06-01 14:05:00,141.1,141.17,141.06,141.17,21931.0,141.1,141.17,141.06,141.17,21931.0
2017-06-01 14:10:00,141.19,141.23,141.16,141.2,16174.0,141.19,141.23,141.16,141.2,16174.0
2017-06-01 14:15:00,141.19,141.24,141.18,141.21,12798.0,141.19,141.24,141.18,141.21,12798.0
2017-06-01 14:20:00,141.21,141.28,141.2,141.28,12352.0,141.21,141.28,141.2,141.28,12352.0
2017-06-01 14:25:00,141.27,141.32,141.23,141.24,13430.0,141.27,141.32,141.23,141.24,13430.0
2017-06-01 14:30:00,141.23,141.25,141.19,141.22,15583.0,141.23,141.25,141.19,141.22,15583.0
2017-06-01 14:35:00,141.24,141.27,141.2,141.21,11132.0,141.24,141.27,141.2,141.21,11132.0
2017-06-01 14:40:00,141.22,141.23,141.1,141.13,15948.0,141.22,141.23,141.1,141.13,15948.0
2017-06-01 14:45:00,141.13,141.13,141.02,141.09,25452.0,141.13,141.13,141.02,141.09,25452.0
2017-06-01 14:50:00,141.09,141.19,141.08,141.11,9279.0,141.09,141.19,141.08,141.11,9279.0
2017-06-01 14:55:00,141.1,141.14,141.06,141.09,12551.0,141.1,141.14,141.06,141.09,12551.0
2017-06-01 15:00:00,141.1,141.15,141.09,141.12,11827.0,141.1,141.15,141.09,141.12,11827.0
2017-06-01 15:05:00,141.1,141.19,141.06,141.18,13361.0,141.1,141.19,141.06,141.18,13361.0
2017-06-01 15:10:00,141.16,141.22,141.15,141.2,13481.0,141.16,141.22,141.15,141.2,13481.0
2017-06-01 15:15:00,141.2,141.28,141.16,141.25,16083.0,141.2,141.28,141.16,141.25,16083.0
2017-06-01 15:20:00,141.26,141.37,141.25,141.34,15102.0,141.26,141.37,141.25,141.34,15102.0
2017-06-01 15:25:00,141.34,141.36,141.26,141.28,21900.0,141.34,141.36,141.26,141.28,21900.0
2017-06-01 15:30:00,141.28,141.32,141.23,141.3,19344.0,141.28,141.32,141.23,141.3,19344.0
2017-06-01 15:35:00,141.3,141.32,141.28,141.31,28149.0,141.3,141.32,141.28,141.31,28149.0
2017-06-01 15:40:00,141.31,141.32,141.19,141.19,61086.0,141.31,141.32,141.19,141.19,61086.0
2017-06-01 15:45:00,141.19,141.27,141.15,141.23,55593.0,141.19,141.27,141.15,141.23,55593.0
2017-06-01 15:50:00,141.23,141.48,141.23,141.41,132095.0,141.23,141.48,141.23,141.41,132095.0
2017-06-01 15:55:00,141.42,141.45,141.34,141.38,219090.0,141.42,141.45,141.34,141.38,219090.0
2017-06-02 09:30:00,142.12,142.6,141.86,142.57,44967.0,142.12,142.6,141.86,142.57,44967.0
2017-06-02 09:35:00,142.53,142.55,142.16,142.2,67489.0,142.53,142.55,142.16,142.2,67489.0
2017-06-02 09:40:00,142.2,142.36,142.08,142.31,32701.0,142.2,142.36,142.08,142.31,32701.0
2017-06-02 09:45:00,142.34,142.36,142.16,142.3,27938.0,142.34,142.36,142.16,142.3,27938.0
2017-06-02 09:50:00,142.3,142.36,142.1,142.17,37986.0,142.3,142.36,142.1,142.17,37986.0
2017-06-02 09:55:00,142.16,142.36,142.14,142.3,48457.0,142.16,142.36,142.14,142.3,48457.0
2017-06-02 10:00:00,142.31,142.4,142.28,142.33,36872.0,142.31,142.4,142.28,142.33,36872.0
2017-06-02 10:05:00,142.33,142.56,142.32,142.56,35952.0,142.33,142.56,142.32,142.56,35952.0
2017-06-02 10:10:00,142.56,142.72,142.38,142.66,21931.0,142.56,142.72,142.38,142.66,21931.0
2017-06-02 10:15:00,142.67,142.7,142.36,142.36,43431.0,142.67,142.7,142.36,142.36,43431.0
2017-06-02 10:20:00,142.36,142.53,142.36,142.48,25962.0,142.36,142.53,142.36,142.48,25962.0
2017-06-02 10:25:00,142.47,142.65,142.4,142.63,21826.0,142.47,142.65,142.4,142.63,21826.0
2017-06-02 10:30:00,142.63,142.64,142.35,142.36,29232.0,142.63,142.64,142.35,142.36,29232.0
2017-06-02 10:35:00,142.34,142.45,142.28,142.37,24182.0,142.34,142.45,142.28,142.37,24182.0
2017-06-02 10:40:00,142.38,142.5,142.35,142.48,28423.0,142.38,142.5,142.35,142.48,28423.0
2017-06-02 10:45:00,142.48,142.52,142.36,142.41,22519.0,142.48,142.52,142.36,142.41,22519.0
2017-06-02 10:50:00,142.42,142.59,142.39,142.45,18874.0,142.42,142.59,142.39,142.45,18874.0
2017-06-02 10:55:00,142.48,142.54,142.41,142.48,22334.0,142.48,142.54,142.41,142.48,22334.0
2017-06-02 11:00:00,142.5,142.62,142.5,142.57,14625.0,142.5,142.62,142.5,142.57,14625.0
2017-06-02 11:05:00,142.56,142.61,142.45,142.52,33889.0,142.56,142.61,142.45,142.52,33889.0
2017-06-02 11:10:00,142.51,142.53,142.47,142.51,18751.0,142.51,142.53,142.47,142.51,18751.0
2017-06-02 11:15:00,142.51,142.65,142.47,142.57,20209.0,142.51,142.65,142.47,142.57,20209.0
2017-06-02 11:20:00,142.56,142.58,142.5,142.5,15489.0,142.56,142.58,142.5,142.5,15489.0
2017-06-02 11:25:00,142.53,142.58,142.51,142.56,15316.0,142.53,142.58,142.51,142.56,15316.0
2017-06-02 11:30:00,142.57,142.79,142.55,142.78,62694.0,142.57,142.79,142.55,142.78,62694.0
2017-06-02 11:35:00,142.77,142.79,142.67,142.68,20187.0,142.77,142.79,142.67,142.68,20187.0
2017-06-02 11:40:00,142.69,142.73,142.67,142.68,40545.0,142.69,142.73,142.67,142.68,40545.0
2017-06-02 11:45:00,142.69,142.81,142.66,142.78,38822.0,142.69,142.81,142.66,142.78,38822.0
2017-06-02 11:50:00,142.79,142.82,142.71,142.72,36663.0,142.79,142.82,142.71,142.72,36663.0
2017-06-02 11:55:00,142.72,142.75,142.57,142.62,25440.0,142.72,142.75,142.57,142.62,25440.0
2017-06-02 12:00:00,142.62,142.72,142.62,142.7,11301.0,142.62,142.72,142.62,142.7,11301.0
2017-06-02 12:05:00,142.72,142.74,142.67,142.67,7616.0,142.72,142.74,142.67,142.67,7616.0
2017-06-02 12:10:00,142.68,142.71,142.63,142.63,13719.0,142.68,142.71,142.63,142.63,13719.0
2017-06-02 12:15:00,142.63,142.64,142.59,142.6,11602.0,142.63,142.64,142.59,142.6,11602.0
2017-06-02 12:20:00,142.61,142.66,142.6,142.6,10400.0,142.61,142.66,142.6,142.6,10400.0
2017-06-02 12:25:00,142.6,142.6,142.5,142.56,12390.0,142.6,142.6,142.5,142.56,12390.0
2017-06-02 12:30:00,142.56,142.57,142.48,142.52,10107.0,142.56,142.57,142.48,142.52,10107.0
2017-06-02 12:35:00,142.51,142.53,142.45,142.45,19741.0,142.51,142.53,142.45,142.45,19741.0
2017-06-02 12:40:00,142.46,142.52,142.45,142.48,17616.0,142.46,142.52,142.45,142.48,17616.0
2017-06-02 12:45:00,142.47,142.49,142.43,142.45,32205.0,142.47,142.49,142.43,142.45,32205.0
2017-06-02 12:50:00,142.47,142.62,142.46,142.6,36561.0,142.47,142.62,142.46,142.6,36561.0
2017-06-02 12:55:00,142.59,142.62,142.58,142.61,16004.0,142.59,142.62,142.58,142.61,16004.0
2017-06-02 13:00:00,142.62,142.65,142.56,142.65,14624.0,142.62,142.65,142.56,142.65,14624.0
2017-06-02 13:05:00,142.63,142.63,142.53,142.59,14565.0,142.63,142.63,142.53,142.59,14565.0
2017-06-02 13:10:00,142.59,142.61,142.41,142.41,17999.0,142.59,142.61,142.41,142.41,17999.0
2017-06-02 13:15:00,142.41,142.57,142.38,142.57,17020.0,142.41,142.57,142.38,142.57,17020.0
2017-06-02 13:20:00,142.57,142.59,142.54,142.56,13257.0,142.57,142.59,142.54,142.56,13257.0
2017-06-02 13:25:00,142.55,142.66,142.54,142.66,34535.0,142.55,142.66,142.54,142.66,34535.0
2017-06-02 13:30:00,142.67,142.87,142.67,142.87,45930.0,142.67,142.87,142.67,142.87,45930.0
2017-06-02 13:35:00,142.89,142.97,142.88,142.94,10386.0,142.89,142.97,142.88,142.94,10386.0
2017-06-02 13:40:00,142.94,143.04,142.94,143.03,18024.0,142.94,143.04,142.94,143.03,18024.0
2017-06-02 13:45:00,143.04,143.08,142.96,142.98,11637.0,143.04,143.08,142.96,142.98,11637.0
2017-06-02 13:50:00,142.98,143.03,142.95,142.97,10782.0,142.98,143.03,142.95,142.97,10782.0
2017-06-02 13:55:00,142.96,142.98,142.89,142.9,12102.0,142.96,142.98,142.89,142.9,12102.0
2017-06-02 14:00:00,142.9,142.9,142.82,142.84,14949.0,142.9,142.9,142.82,142.84,14949.0
2017-06-02 14:05:00,142.85,142.95,142.84,142.9,13797.0,142.85,142.95,142.84,142.9,13797.0
2017-06-02 14:10:00,142.88,142.92,142.85,142.92,12374.0,142.88,142.92,142.85,142.92,12374.0
2017-06-02 14:15:00,142.91,142.95,142.87,142.95,9936.0,142.91,142.95,142.87,142.95,9936.0
2017-06-02 14:20:00,142.96,142.99,142.92,142.98,13597.0,142.96,142.99,142.92,142.98,13597.0
2017-06-02 14:25:00,142.99,143.03,142.83,142.83,13918.0,142.99,143.03,142.83,142.83,13918.0
2017-06-02 14:30:00,142.87,142.95,142.87,142.92,12316.0,142.87,142.95,142.87,142.92,12316.0
2017-06-02 14:35:00,142.92,142.95,142.91,142.91,11741.0,142.92,142.95,142.91,142.91,11741.0
2017-06-02 14:40:00,142.91,142.92,142.87,142.88,12278.0,142.91,142.92,142.87,142.88,12278.0
2017-06-02 14:45:00,142.88,142.93,142.88,142.91,17096.0,142.88,142.93,142.88,142.91,17096.0
2017-06-02 14:50:00,142.91,142.94,142.9,142.92,12573.0,142.91,142.94,142.9,142.92,12573.0
2017-06-02 14:55:00,142.92,143.01,142.89,143.0,15975.0,142.92,143.01,142.89,143.0,15975.0
2017-06-02 15:00:00,143.0,143.08,142.99,143.08,18345.0,143.0,143.08,142.99,143.08,18345.0
2017-06-02 15:05:00,143.08,143.14,143.08,143.13,17947.0,143.08,143.14,143.08,143.13,17947.0
2017-06-02 15:10:00,143.12,143.13,143.09,143.09,19266.0,143.12,143.13,143.09,143.09,19266.0
2017-06-02 15:15:00,143.09,143.1,143.05,143.08,23950.0,143.09,143.1,143.05,143.08,23950.0
2017-06-02 15:20:00,143.09,143.33,143.09,143.32,25035.0,143.09,143.33,143.09,143.32,25035.0
2017-06-02 15:25:00,143.31,143.37,143.29,143.34,19731.0,143.31,143.37,143.29,143.34,19731.0
2017-06-02 15:30:00,143.34,143.4,143.31,143.4,28489.0,143.34,143.4,143.31,143.4,28489.0
2017-06-02 15:35:00,143.4,143.4,143.33,143.36,32054.0,143.4,143.4,143.33,143.36,32054.0
2017-06-02 15:40:00,143.37,143.37,143.19,143.23,40581.0,143.37,143.37,143.19,143.23,40581.0
2017-06-02 15:45:00,143.23,143.31,143.19,143.19,40124.0,143.23,143.31,143.19,143.19,40124.0
2017-06-02 15:50:00,143.21,143.48,143.21,143.46,90244.0,143.21,143.48,143.21,143.46,90244.0
2017-06-02 15:55:00,143.46,143.57,143.34,143.49,215930.0,143.46,143.57,143.34,143.49,215930.0
2017-06-05 09:30:00,144.14,144.33,143.52,143.59,64457.0,144.14,144.33,143.52,143.59,64457.0
2017-06-05 09:35:00,143.6,144.08,143.59,143.87,25982.0,143.6,144.08,143.59,143.87,25982.0
2017-06-05 09:40:00,143.94,143.99,143.81,143.91,16692.0,143.94,143.99,143.81,143.91,16692.0
2017-06-05 09:45:00,143.9,144.15,143.87,144.1,25607.0,143.9,144.15,143.87,144.1,25607.0
2017-06-05 09:50:00,144.12,144.16,143.82,143.9,15734.0,144.12,144.16,143.82,143.9,15734.0
2017-06-05 09:55:00,143.89,144.16,143.87,144.08,14068.0,143.89,144.16,143.87,144.08,14068.0
2017-06-05 10:00:00,144.08,144.23,144.08,144.19,18726.0,144.08,144.23,144.08,144.19,18726.0
2017-06-05 10:05:00,144.21,144.24,144.04,144.07,32641.0,144.21,144.24,144.04,144.07,32641.0
2017-06-05 10:10:00,144.09,144.24,144.07,144.15,22066.0,144.09,144.24,144.07,144.15,22066.0
2017-06-05 10:15:00,144.15,144.26,144.15,144.19,18547.0,144.15,144.26,144.15,144.19,18547.0
2017-06-05 10:20:00,144.2,144.2,143.9,143.97,26278.0,144.2,144.2,143.9,143.97,26278.0
2017-06-05 10:25:00,143.97,144.01,143.91,144.0,17693.0,143.97,144.01,143.91,144.0,17693.0
2017-06-05 10:30:00,144.0,144.05,143.91,143.92,24607.0,144.0,144.05,143.91,143.92,24607.0
2017-06-05 10:35:00,143.91,144.05,143.87,144.05,15509.0,143.91,144.05,143.87,144.05,15509.0
2017-06-05 10:40:00,144.04,144.34,144.04,144.31,21465.0,144.04,144.34,144.04,144.31,21465.0
2017-06-05 10:45:00,144.31,144.32,144.13,144.19,15030.0,144.31,144.32,144.13,144.19,15030.0
2017-06-05 10:50:00,144.19,144.29,144.19,144.25,12659.0,144.19,144.29,144.19,144.25,12659.0
2017-06-05 10:55:00,144.25,144.27,143.99,143.99,14819.0,144.25,144.27,143.99,143.99,14819.0
2017-06-05 11:00:00,144.0,144.07,143.97,144.06,13026.0,144.0,144.07,143.97,144.06,13026.0
2017-06-05 11:05:00,144.06,144.14,144.03,144.04,8635.0,144.06,144.14,144.03,144.04,8635.0
2017-06-05 11:10:00,144.03,144.19,144.01,144.18,7563.0,144.03,144.19,144.01,144.18,7563.0
2017-06-05 11:15:00,144.19,144.25,144.18,144.22,13027.0,144.19,144.25,144.18,144.22,13027.0
2017-06-05 11:20:00,144.22,144.22,144.03,144.09,16474.0,144.22,144.22,144.03,144.09,16474.0
2017-06-05 11:25:00,144.08,144.08,143.88,143.94,15572.0,144.08,144.08,143.88,143.94,15572.0
2017-06-05 11:30:00,143.94,144.06,143.94,144.02,10525.0,143.94,144.06,143.94,144.02,10525.0
2017-06-05 11:35:00,144.03,144.09,144.01,144.06,12391.0,144.03,144.09,144.01,144.06,12391.0
2017-06-05 11:40:00,144.08,144.09,143.93,143.96,18054.0,144.08,144.09,143.93,143.96,18054.0
2017-06-05 11:45:00,143.98,143.99,143.86,143.91,15323.0,143.98,143.99,143.86,143.91,15323.0
2017-06-05 11:50:00,143.88,143.93,143.81,143.89,13774.0,143.88,143.93,143.81,143.89,13774.0
2017-06-05 11:55:00,143.9,143.99,143.89,143.96,16177.0,143.9,143.99,143.89,143.96,16177.0
2017-06-05 12:00:00,143.95,144.01,143.89,143.89,18193.0,143.95,144.01,143.89,143.89,18193.0
2017-06-05 12:05:00,143.88,144.0,143.88,143.93,10977.0,143.88,144.0,143.88,143.93,10977.0
2017-06-05 12:10:00,143.91,143.99,143.91,143.97,6508.0,143.91,143.99,143.91,143.97,6508.0
2017-06-05 12:15:00,144.0,144.01,143.95,143.97,13075.0,144.0,144.01,143.95,143.97,13075.0
2017-06-05 12:20:00,143.97,143.97,143.87,143.94,15659.0,143.97,143.97,143.87,143.94,15659.0
2017-06-05 12:25:00,143.94,143.98,143.84,143.91,12806.0,143.94,143.98,143.84,143.91,12806.0
2017-06-05 12:30:00,143.92,143.92,143.83,143.86,11575.0,143.92,143.92,143.83,143.86,11575.0
2017-06-05 12:35:00,143.84,143.9,143.82,143.87,7381.0,143.84,143.9,143.82,143.87,7381.0
2017-06-05 12:40:00,143.86,143.88,143.82,143.83,5499.0,143.86,143.88,143.82,143.83,5499.0
2017-06-05 12:45:00,143.83,143.87,143.79,143.79,9980.0,143.83,143.87,143.79,143.79,9980.0
2017-06-05 12:50:00,143.79,143.79,143.69,143.73,9774.0,143.79,143.79,143.69,143.73,9774.0
2017-06-05 12:55:00,143.72,143.85,143.71,143.83,4547.0,143.72,143.85,143.71,143.83,4547.0
2017-06-05 13:00:00,143.84,143.85,143.74,143.78,7239.0,143.84,143.85,143.74,143.78,7239.0
2017-06-05 13:05:00,143.78,143.83,143.77,143.82,6109.0,143.78,143.83,143.77,143.82,6109.0
2017-06-05 13:10:00,143.81,143.88,143.81,143.83,7052.0,143.81,143.88,143.81,143.83,7052.0
2017-06-05 13:15:00,143.84,143.9,143.84,143.87,7727.0,143.84,143.9,143.84,143.87,7727.0
2017-06-05 13:20:00,143.86,143.87,143.76,143.76,6390.0,143.86,143.87,143.76,143.76,6390.0
2017-06-05 13:25:00,143.78,143.82,143.75,143.81,6755.0,143.78,143.82,143.75,143.81,6755.0
2017-06-05 13:30:00,143.79,143.8,143.68,143.76,9930.0,143.79,143.8,143.68,143.76,9930.0
2017-06-05 13:35:00,143.76,143.8,143.75,143.8,4635.0,143.76,143.8,143.75,143.8,4635.0
2017-06-05 13:40:00,143.81,143.89,143.78,143.89,7118.0,143.81,143.89,143.78,143.89,7118.0
2017-06-05 13:45:00,143.88,143.92,143.84,143.88,9435.0,143.88,143.92,143.84,143.88,9435.0
2017-06-05 13:50:00,143.88,143.9,143.81,143.82,5181.0,143.88,143.9,143.81,143.82,5181.0
2017-06-05 13:55:00,143.82,143.83,143.79,143.83,9830.0,143.82,143.83,143.79,143.83,9830.0
2017-06-05 14:00:00,143.82,143.83,143.77,143.8,10362.0,143.82,143.83,143.77,143.8,10362.0
2017-06-05 14:05:00,143.8,143.84,143.79,143.83,6322.0,143.8,143.84,143.79,143.83,6322.0
2017-06-05 14:10:00,143.85,143.92,143.84,143.87,5820.0,143.85,143.92,143.84,143.87,5820.0
2017-06-05 14:15:00,143.86,143.96,143.83,143.94,10901.0,143.86,143.96,143.83,143.94,10901.0
2017-06-05 14:20:00,143.96,143.96,143.89,143.9,11433.0,143.96,143.96,143.89,143.9,11433.0
2017-06-05 14:25:00,143.9,144.01,143.88,144.0,13513.0,143.9,144.01,143.88,144.0,13513.0
2017-06-05 14:30:00,144.0,144.02,143.92,143.95,9284.0,144.0,144.02,143.92,143.95,9284.0
2017-06-05 14:35:00,143.95,143.95,143.92,143.93,8550.0,143.95,143.95,143.92,143.93,8550.0
2017-06-05 14:40:00,143.94,143.99,143.9,143.99,9785.0,143.94,143.99,143.9,143.99,9785.0
2017-06-05 14:45:00,143.99,144.0,143.92,143.97,9368.0,143.99,144.0,143.92,143.97,9368.0
2017-06-05 14:50:00,143.97,143.98,143.95,143.96,9774.0,143.97,143.98,143.95,143.96,9774.0
2017-06-05 14:55:00,143.97,143.97,143.88,143.9,8689.0,143.97,143.97,143.88,143.9,8689.0
2017-06-05 15:00:00,143.9,143.96,143.89,143.94,9723.0,143.9,143.96,143.89,143.94,9723.0
2017-06-05 15:05:00,143.96,143.99,143.8,143.86,25223.0,143.96,143.99,143.8,143.86,25223.0
2017-06-05 15:10:00,143.87,143.89,143.74,143.79,23008.0,143.87,143.89,143.74,143.79,23008.0
2017-06-05 15:15:00,143.78,143.78,143.67,143.68,11700.0,143.78,143.78,143.67,143.68,11700.0
2017-06-05 15:20:00,143.68,143.75,143.67,143.73,13609.0,143.68,143.75,143.67,143.73,13609.0
2017-06-05 15:25:00,143.72,143.72,143.62,143.71,14194.0,143.72,143.72,143.62,143.71,14194.0
2017-06-05 15:30:00,143.72,143.79,143.59,143.61,23512.0,143.72,143.79,143.59,143.61,23512.0
2017-06-05 15:35:00,143.62,143.77,143.61,143.77,10295.0,143.62,143.77,143.61,143.77,10295.0
2017-06-05 15:40:00,143.77,143.77,143.62,143.71,27517.0,143.77,143.77,143.62,143.71,27517.0
2017-06-05 15:45:00,143.71,143.73,143.61,143.67,34272.0,143.71,143.73,143.61,143.67,34272.0
2017-06-05 15:50:00,143.66,143.67,143.58,143.6,42953.0,143.66,143.67,143.58,143.6,42953.0
2017-06-05 15:55:00,143.61,143.63,143.51,143.58,82877.0,143.61,143.63,143.51,143.58,82877.0
2017-06-06 09:30:00,143.35,143.73,143.08,143.35,66399.0,143.35,143.73,143.08,143.35,66399.0
2017-06-06 09:35:00,143.41,143.79,143.35,143.69,36362.0,143.41,143.79,143.35,143.69,36362.0
2017-06-06 09:40:00,143.67,143.82,143.5,143.67,27085.0,143.67,143.82,143.5,143.67,27085.0
2017-06-06 09:45:00,143.62,143.68,143.42,143.45,12434.0,143.62,143.68,143.42,143.45,12434.0
2017-06-06 09:50:00,143.5,143.57,143.46,143.54,14849.0,143.5,143.57,143.46,143.54,14849.0
2017-06-06 09:55:00,143.56,143.67,143.55,143.55,13869.0,143.56,143.67,143.55,143.55,13869.0
2017-06-06 10:00:00,143.57,143.64,143.51,143.61,12671.0,143.57,143.64,143.51,143.61,12671.0
2017-06-06 10:05:00,143.62,143.62,143.44,143.49,9838.0,143.62,143.62,143.44,143.49,9838.0
2017-06-06 10:10:00,143.5,143.63,143.48,143.57,10124.0,143.5,143.63,143.48,143.57,10124.0
2017-06-06 10:15:00,143.6,143.69,143.58,143.67,12680.0,143.6,143.69,143.58,143.67,12680.0
2017-06-06 10:20:00,143.68,143.71,143.66,143.68,12560.0,143.68,143.71,143.66,143.68,12560.0
2017-06-06 10:25:00,143.69,143.86,143.68,143.73,19356.0,143.69,143.86,143.68,143.73,19356.0
2017-06-06 10:30:00,143.74,143.89,143.71,143.89,23038.0,143.74,143.89,143.71,143.89,23038.0
2017-06-06 10:35:00,143.89,143.98,143.8,143.81,22685.0,143.89,143.98,143.8,143.81,22685.0
2017-06-06 10:40:00,143.82,143.93,143.74,143.93,14097.0,143.82,143.93,143.74,143.93,14097.0
2017-06-06 10:45:00,143.94,144.07,143.94,144.05,27115.0,143.94,144.07,143.94,144.05,27115.0
2017-06-06 10:50:00,144.06,144.12,144.05,144.07,30857.0,144.06,144.12,144.05,144.07,30857.0
2017-06-06 10:55:00,144.09,144.09,144.0,144.0,17985.0,144.09,144.09,144.0,144.0,17985.0
2017-06-06 11:00:00,143.99,144.05,143.97,144.03,16070.0,143.99,144.05,143.97,144.03,16070.0
2017-06-06 11:05:00,144.05,144.17,144.03,144.08,39221.0,144.05,144.17,144.03,144.08,39221.0
2017-06-06 11:10:00,144.12,144.13,144.04,144.1,11614.0,144.12,144.13,144.04,144.1,11614.0
2017-06-06 11:15:00,144.1,144.14,144.01,144.06,12510.0,144.1,144.14,144.01,144.06,12510.0
2017-06-06 11:20:00,144.06,144.11,144.03,144.06,19427.0,144.06,144.11,144.03,144.06,19427.0
2017-06-06 11:25:00,144.08,144.09,143.97,144.01,12278.0,144.08,144.09,143.97,144.01,12278.0
2017-06-06 11:30:00,144.03,144.08,144.02,144.02,12663.0,144.03,144.08,144.02,144.02,12663.0
2017-06-06 11:35:00,144.03,144.07,144.01,144.03,10907.0,144.03,144.07,144.01,144.03,10907.0
2017-06-06 11:40:00,144.04,144.12,144.02,144.06,23909.0,144.04,144.12,144.02,144.06,23909.0
2017-06-06 11:45:00,144.08,144.11,144.02,144.03,7136.0,144.08,144.11,144.02,144.03,7136.0
2017-06-06 11:50:00,144.04,144.08,144.02,144.04,12039.0,144.04,144.08,144.02,144.04,12039.0
2017-06-06 11:55:00,144.04,144.1,144.04,144.06,8379.0,144.04,144.1,144.04,144.06,8379.0
2017-06-06 12:00:00,144.08,144.11,144.02,144.02,10639.0,144.08,144.11,144.02,144.02,10639.0
2017-06-06 12:05:00,144.03,144.06,143.98,143.98,6600.0,144.03,144.06,143.98,143.98,6600.0
2017-06-06 12:10:00,143.99,144.03,143.98,144.0,7689.0,143.99,144.03,143.98,144.0,7689.0
2017-06-06 12:15:00,143.98,144.13,143.98,144.05,31799.0,143.98,144.13,143.98,144.05,31799.0
2017-06-06 12:20:00,144.04,144.09,144.0,144.02,13950.0,144.04,144.09,144.0,144.02,13950.0
2017-06-06 12:25:00,144.03,144.06,143.97,143.97,13310.0,144.03,144.06,143.97,143.97,13310.0
2017-06-06 12:30:00,143.97,144.01,143.96,144.0,14140.0,143.97,144.01,143.96,144.0,14140.0
2017-06-06 12:35:00,143.97,144.06,143.94,144.03,19098.0,143.97,144.06,143.94,144.03,19098.0
2017-06-06 12:40:00,144.02,144.03,143.96,143.98,8907.0,144.02,144.03,143.96,143.98,8907.0
2017-06-06 12:45:00,143.97,144.04,143.96,144.0,12283.0,143.97,144.04,143.96,144.0,12283.0
2017-06-06 12:50:00,144.0,144.0,143.95,143.98,7205.0,144.0,144.0,143.95,143.98,7205.0
2017-06-06 12:55:00,143.96,144.02,143.95,143.99,9825.0,143.96,144.02,143.95,143.99,9825.0
2017-06-06 13:00:00,144.0,144.05,143.99,143.99,18040.0,144.0,144.05,143.99,143.99,18040.0
2017-06-06 13:05:00,144.01,144.05,144.0,144.04,12772.0,144.01,144.05,144.0,144.04,12772.0
2017-06-06 13:10:00,144.04,144.04,143.92,143.94,10949.0,144.04,144.04,143.92,143.94,10949.0
2017-06-06 13:15:00,143.92,143.95,143.85,143.85,9794.0,143.92,143.95,143.85,143.85,9794.0
2017-06-06 13:20:00,143.86,143.86,143.78,143.79,6866.0,143.86,143.86,143.78,143.79,6866.0
2017-06-06 13:25:00,143.79,143.87,143.79,143.85,4543.0,143.79,143.87,143.79,143.85,4543.0
2017-06-06 13:30:00,143.81,143.82,143.76,143.76,7450.0,143.81,143.82,143.76,143.76,7450.0
2017-06-06 13:35:00,143.78,143.89,143.76,143.89,9375.0,143.78,143.89,143.76,143.89,9375.0
2017-06-06 13:40:00,143.86,143.92,143.86,143.9,10506.0,143.86,143.92,143.86,143.9,10506.0
2017-06-06 13:45:00,143.93,143.95,143.91,143.92,10779.0,143.93,143.95,143.91,143.92,10779.0
2017-06-06 13:50:00,143.92,144.0,143.91,143.92,12160.0,143.92,144.0,143.91,143.92,12160.0
2017-06-06 13:55:00,143.91,143.92,143.85,143.86,5655.0,143.91,143.92,143.85,143.86,5655.0
2017-06-06 14:00:00,143.86,143.89,143.83,143.88,11300.0,143.86,143.89,143.83,143.88,11300.0
2017-06-06 14:05:00,143.88,143.89,143.85,143.88,4643.0,143.88,143.89,143.85,143.88,4643.0
2017-06-06 14:10:00,143.89,143.92,143.87,143.9,6694.0,143.89,143.92,143.87,143.9,6694.0
2017-06-06 14:15:00,143.89,143.91,143.85,143.85,6812.0,143.89,143.91,143.85,143.85,6812.0
2017-06-06 14:20:00,143.85,143.89,143.85,143.85,4372.0,143.85,143.89,143.85,143.85,4372.0
2017-06-06 14:25:00,143.86,143.9,143.86,143.88,7412.0,143.86,143.9,143.86,143.88,7412.0
2017-06-06 14:30:00,143.87,143.94,143.85,143.93,26797.0,143.87,143.94,143.85,143.93,26797.0
2017-06-06 14:35:00,143.93,144.03,143.93,144.01,33977.0,143.93,144.03,143.93,144.01,33977.0
2017-06-06 14:40:00,144.01,144.03,143.94,144.0,42839.0,144.01,144.03,143.94,144.0,42839.0
2017-06-06 14:45:00,143.99,144.0,143.91,143.91,14254.0,143.99,144.0,143.91,143.91,14254.0
2017-06-06 14:50:00,143.91,143.92,143.85,143.88,11031.0,143.91,143.92,143.85,143.88,11031.0
2017-06-06 14:55:00,143.9,143.9,143.87,143.88,11687.0,143.9,143.9,143.87,143.88,11687.0
2017-06-06 15:00:00,143.88,143.89,143.79,143.79,8700.0,143.88,143.89,143.79,143.79,8700.0
2017-06-06 15:05:00,143.78,143.78,143.71,143.71,16336.0,143.78,143.78,143.71,143.71,16336.0
2017-06-06 15:10:00,143.71,143.71,143.61,143.65,15198.0,143.71,143.71,143.61,143.65,15198.0
2017-06-06 15:15:00,143.64,143.65,143.48,143.49,40696.0,143.64,143.65,143.48,143.49,40696.0
2017-06-06 15:20:00,143.48,143.49,143.28,143.29,30579.0,143.48,143.49,143.28,143.29,30579.0
2017-06-06 15:25:00,143.29,143.31,143.1,143.1,30115.0,143.29,143.31,143.1,143.1,30115.0
2017-06-06 15:30:00,143.12,143.13,142.73,142.85,54596.0,143.12,143.13,142.73,142.85,54596.0
2017-06-06 15:35:00,142.87,143.01,142.81,142.98,40055.0,142.87,143.01,142.81,142.98,40055.0
2017-06-06 15:40:00,142.98,143.03,142.94,142.99,43454.0,142.98,143.03,142.94,142.99,43454.0
2017-06-06 15:45:00,142.99,143.02,142.84,142.84,43712.0,142.99,143.02,142.84,142.84,43712.0
2017-06-06 15:50:00,142.84,143.2,142.83,143.09,78513.0,142.84,143.2,142.83,143.09,78513.0
2017-06-06 15:55:00,143.08,143.12,143.01,143.03,147209.0,143.08,143.12,143.01,143.03,147209.0
2017-06-07 09:30:00,143.33,143.56,143.12,143.37,41396.0,143.33,143.56,143.12,143.37,41396.0
2017-06-07 09:35:00,143.42,143.57,143.12,143.2,11181.0,143.42,143.57,143.12,143.2,11181.0
2017-06-07 09:40:00,143.24,143.57,143.18,143.46,9356.0,143.24,143.57,143.18,143.46,9356.0
2017-06-07 09:45:00,143.5,143.53,143.16,143.16,9925.0,143.5,143.53,143.16,143.16,9925.0
2017-06-07 09:50:00,143.19,143.2,143.03,143.11,8717.0,143.19,143.2,143.03,143.11,8717.0
2017-06-07 09:55:00,143.11,143.23,143.08,143.21,11940.0,143.11,143.23,143.08,143.21,11940.0
2017-06-07 10:00:00,143.15,143.36,143.13,143.31,10798.0,143.15,143.36,143.13,143.31,10798.0
2017-06-07 10:05:00,143.32,143.41,143.29,143.29,8473.0,143.32,143.41,143.29,143.29,8473.0
2017-06-07 10:10:00,143.29,143.36,143.2,143.23,20728.0,143.29,143.36,143.2,143.23,20728.0
2017-06-07 10:15:00,143.23,143.26,143.19,143.22,6821.0,143.23,143.26,143.19,143.22,6821.0
2017-06-07 10:20:00,143.22,143.24,143.06,143.12,4078.0,143.22,143.24,143.06,143.12,4078.0
2017-06-07 10:25:00,143.08,143.12,143.07,143.08,6300.0,143.08,143.12,143.07,143.08,6300.0
2017-06-07 10:30:00,143.06,143.33,143.04,143.24,15031.0,143.06,143.33,143.04,143.24,15031.0
2017-06-07 10:35:00,143.24,143.24,143.09,143.11,48704.0,143.24,143.24,143.09,143.11,48704.0
2017-06-07 10:40:00,143.09,143.13,142.94,143.02,19302.0,143.09,143.13,142.94,143.02,19302.0
2017-06-07 10:45:00,143.01,143.06,142.93,143.01,23170.0,143.01,143.06,142.93,143.01,23170.0
2017-06-07 10:50:00,143.01,143.07,142.95,143.06,27336.0,143.01,143.07,142.95,143.06,27336.0
2017-06-07 10:55:00,143.05,143.09,143.01,143.06,11444.0,143.05,143.09,143.01,143.06,11444.0
2017-06-07 11:00:00,143.05,143.34,143.03,143.32,17949.0,143.05,143.34,143.03,143.32,17949.0
2017-06-07 11:05:00,143.33,143.39,143.31,143.38,10460.0,143.33,143.39,143.31,143.38,10460.0
2017-06-07 11:10:00,143.35,143.44,143.34,143.4,12775.0,143.35,143.44,143.34,143.4,12775.0
2017-06-07 11:15:00,143.41,143.41,143.31,143.36,6154.0,143.41,143.41,143.31,143.36,6154.0
2017-06-07 11:20:00,143.38,143.45,143.31,143.36,10334.0,143.38,143.45,143.31,143.36,10334.0
2017-06-07 11:25:00,143.36,143.38,143.21,143.23,7638.0,143.36,143.38,143.21,143.23,7638.0
2017-06-07 11:30:00,143.25,143.25,143.15,143.2,5511.0,143.25,143.25,143.15,143.2,5511.0
2017-06-07 11:35:00,143.19,143.32,143.19,143.27,6700.0,143.19,143.32,143.19,143.27,6700.0
2017-06-07 11:40:00,143.28,143.32,143.25,143.29,8941.0,143.28,143.32,143.25,143.29,8941.0
2017-06-07 11:45:00,143.3,143.31,143.17,143.19,13024.0,143.3,143.31,143.17,143.19,13024.0
2017-06-07 11:50:00,143.18,143.35,143.18,143.25,8675.0,143.18,143.35,143.18,143.25,8675.0
2017-06-07 11:55:00,143.28,143.29,143.22,143.29,9565.0,143.28,143.29,143.22,143.29,9565.0
2017-06-07 12:00:00,143.26,143.28,143.08,143.09,7897.0,143.26,143.28,143.08,143.09,7897.0
2017-06-07 12:05:00,143.13,143.17,143.08,143.09,7284.0,143.13,143.17,143.08,143.09,7284.0
2017-06-07 12:10:00,143.11,143.16,143.09,143.14,3729.0,143.11,143.16,143.09,143.14,3729.0
2017-06-07 12:15:00,143.14,143.18,143.06,143.07,9143.0,143.14,143.18,143.06,143.07,9143.0
2017-06-07 12:20:00,143.09,143.09,142.99,143.0,4478.0,143.09,143.09,142.99,143.0,4478.0
2017-06-07 12:25:00,142.99,143.0,142.96,142.98,5000.0,142.99,143.0,142.96,142.98,5000.0
2017-06-07 12:30:00,142.98,143.02,142.94,142.94,5697.0,142.98,143.02,142.94,142.94,5697.0
2017-06-07 12:35:00,142.94,142.97,142.92,142.94,4600.0,142.94,142.97,142.92,142.94,4600.0
2017-06-07 12:40:00,142.95,142.95,142.88,142.89,7423.0,142.95,142.95,142.88,142.89,7423.0
2017-06-07 12:45:00,142.88,142.9,142.64,142.73,15031.0,142.88,142.9,142.64,142.73,15031.0
2017-06-07 12:50:00,142.73,142.73,142.45,142.5,14691.0,142.73,142.73,142.45,142.5,14691.0
2017-06-07 12:55:00,142.5,142.65,142.5,142.59,9151.0,142.5,142.65,142.5,142.59,9151.0
2017-06-07 13:00:00,142.59,142.69,142.53,142.66,11800.0,142.59,142.69,142.53,142.66,11800.0
2017-06-07 13:05:00,142.69,142.69,142.54,142.54,10696.0,142.69,142.69,142.54,142.54,10696.0
2017-06-07 13:10:00,142.55,142.63,142.55,142.63,5525.0,142.55,142.63,142.55,142.63,5525.0
2017-06-07 13:15:00,142.63,142.63,142.56,142.58,13782.0,142.63,142.63,142.56,142.58,13782.0
2017-06-07 13:20:00,142.56,142.73,142.53,142.71,7214.0,142.56,142.73,142.53,142.71,7214.0
2017-06-07 13:25:00,142.75,142.79,142.73,142.79,8265.0,142.75,142.79,142.73,142.79,8265.0
2017-06-07 13:30:00,142.79,142.82,142.79,142.82,8484.0,142.79,142.82,142.79,142.82,8484.0
2017-06-07 13:35:00,142.82,142.86,142.78,142.84,8353.0,142.82,142.86,142.78,142.84,8353.0
2017-06-07 13:40:00,142.83,142.87,142.78,142.79,6175.0,142.83,142.87,142.78,142.79,6175.0
2017-06-07 13:45:00,142.78,142.9,142.75,142.89,9756.0,142.78,142.9,142.75,142.89,9756.0
2017-06-07 13:50:00,142.89,142.89,142.83,142.87,3698.0,142.89,142.89,142.83,142.87,3698.0
2017-06-07 13:55:00,142.88,142.99,142.87,142.97,8288.0,142.88,142.99,142.87,142.97,8288.0
2017-06-07 14:00:00,142.96,143.09,142.95,143.04,6550.0,142.96,143.09,142.95,143.04,6550.0
2017-06-07 14:05:00,143.05,143.17,143.04,143.06,15145.0,143.05,143.17,143.04,143.06,15145.0
2017-06-07 14:10:00,143.07,143.1,143.06,143.09,7281.0,143.07,143.1,143.06,143.09,7281.0
2017-06-07 14:15:00,143.07,143.09,143.0,143.02,8919.0,143.07,143.09,143.0,143.02,8919.0
2017-06-07 14:20:00,143.04,143.06,142.98,143.06,13384.0,143.04,143.06,142.98,143.06,13384.0
2017-06-07 14:25:00,143.07,143.11,143.01,143.05,9456.0,143.07,143.11,143.01,143.05,9456.0
2017-06-07 14:30:00,143.04,143.08,143.03,143.08,7284.0,143.04,143.08,143.03,143.08,7284.0
2017-06-07 14:35:00,143.09,143.13,143.08,143.11,8982.0,143.09,143.13,143.08,143.11,8982.0
2017-06-07 14:40:00,143.12,143.12,142.96,143.01,10902.0,143.12,143.12,142.96,143.01,10902.0
2017-06-07 14:45:00,143.0,143.11,143.0,143.04,12537.0,143.0,143.11,143.0,143.04,12537.0
2017-06-07 14:50:00,143.04,143.11,143.01,143.1,12402.0,143.04,143.11,143.01,143.1,12402.0
2017-06-07 14:55:00,143.11,143.12,143.06,143.08,8388.0,143.11,143.12,143.06,143.08,8388.0
2017-06-07 15:00:00,143.08,143.12,143.05,143.12,10468.0,143.08,143.12,143.05,143.12,10468.0
2017-06-07 15:05:00,143.12,143.22,143.12,143.2,11488.0,143.12,143.22,143.12,143.2,11488.0
2017-06-07 15:10:00,143.21,143.22,143.13,143.14,11903.0,143.21,143.22,143.13,143.14,11903.0
2017-06-07 15:15:00,143.14,143.23,143.13,143.23,10317.0,143.14,143.23,143.13,143.23,10317.0
2017-06-07 15:20:00,143.25,143.35,143.25,143.34,19454.0,143.25,143.35,143.25,143.34,19454.0
2017-06-07 15:25:00,143.34,143.4,143.34,143.38,24028.0,143.34,143.4,143.34,143.38,24028.0
2017-06-07 15:30:00,143.39,143.49,143.38,143.49,26026.0,143.39,143.49,143.38,143.49,26026.0
2017-06-07 15:35:00,143.49,143.49,143.41,143.41,21855.0,143.49,143.49,143.41,143.41,21855.0
2017-06-07 15:40:00,143.42,143.5,143.36,143.49,23385.0,143.42,143.5,143.36,143.49,23385.0
2017-06-07 15:45:00,143.5,143.65,143.49,143.65,27047.0,143.5,143.65,143.49,143.65,27047.0
2017-06-07 15:50:00,143.69,143.77,143.65,143.68,66412.0,143.69,143.77,143.65,143.68,66412.0
2017-06-07 15:55:00,143.69,143.7,143.54,143.62,100203.0,143.69,143.7,143.54,143.62,100203.0
2017-06-08 09:30:00,143.67,143.97,143.37,143.61,41303.0,143.67,143.97,143.37,143.61,41303.0
2017-06-08 09:35:00,143.58,143.58,142.43,142.45,42177.0,143.58,143.58,142.43,142.45,42177.0
2017-06-08 09:40:00,142.5,142.7,142.33,142.65,37483.0,142.5,142.7,142.33,142.65,37483.0
2017-06-08 09:45:00,142.58,142.69,142.35,142.64,23889.0,142.58,142.69,142.35,142.64,23889.0
2017-06-08 09:50:00,142.55,142.58,142.26,142.41,19465.0,142.55,142.58,142.26,142.41,19465.0
2017-06-08 09:55:00,142.41,142.53,142.12,142.53,15068.0,142.41,142.53,142.12,142.53,15068.0
2017-06-08 10:00:00,142.53,142.7,142.41,142.52,22304.0,142.53,142.7,142.41,142.52,22304.0
2017-06-08 10:05:00,142.45,142.73,142.39,142.41,20924.0,142.45,142.73,142.39,142.41,20924.0
2017-06-08 10:10:00,142.45,142.6,142.42,142.46,9456.0,142.45,142.6,142.42,142.46,9456.0
2017-06-08 10:15:00,142.42,142.61,142.33,142.44,11275.0,142.42,142.61,142.33,142.44,11275.0
2017-06-08 10:20:00,142.45,142.46,142.17,142.28,10858.0,142.45,142.46,142.17,142.28,10858.0
2017-06-08 10:25:00,142.28,142.28,142.02,142.15,22313.0,142.28,142.28,142.02,142.15,22313.0
2017-06-08 10:30:00,142.17,142.74,142.15,142.69,72311.0,142.17,142.74,142.15,142.69,72311.0
2017-06-08 10:35:00,142.71,142.85,142.62,142.72,23527.0,142.71,142.85,142.62,142.72,23527.0
2017-06-08 10:40:00,142.71,142.74,142.58,142.59,18263.0,142.71,142.74,142.58,142.59,18263.0
2017-06-08 10:45:00,142.58,142.61,142.46,142.61,14746.0,142.58,142.61,142.46,142.61,14746.0
2017-06-08 10:50:00,142.62,142.72,142.43,142.5,25006.0,142.62,142.72,142.43,142.5,25006.0
2017-06-08 10:55:00,142.48,142.5,142.35,142.49,25896.0,142.48,142.5,142.35,142.49,25896.0
2017-06-08 11:00:00,142.5,142.58,142.41,142.48,30909.0,142.5,142.58,142.41,142.48,30909.0
2017-06-08 11:05:00,142.47,142.56,142.43,142.53,34776.0,142.47,142.56,142.43,142.53,34776.0
2017-06-08 11:10:00,142.53,142.64,142.44,142.52,21522.0,142.53,142.64,142.44,142.52,21522.0
2017-06-08 11:15:00,142.55,142.65,142.53,142.58,14741.0,142.55,142.65,142.53,142.58,14741.0
2017-06-08 11:20:00,142.6,142.83,142.6,142.76,15033.0,142.6,142.83,142.6,142.76,15033.0
2017-06-08 11:25:00,142.75,142.77,142.56,142.61,11685.0,142.75,142.77,142.56,142.61,11685.0
2017-06-08 11:30:00,142.61,142.61,142.41,142.51,16018.0,142.61,142.61,142.41,142.51,16018.0
2017-06-08 11:35:00,142.52,142.58,142.36,142.47,21650.0,142.52,142.58,142.36,142.47,21650.0
2017-06-08 11:40:00,142.47,142.53,142.37,142.39,17127.0,142.47,142.53,142.37,142.39,17127.0
2017-06-08 11:45:00,142.39,142.53,142.32,142.51,14681.0,142.39,142.53,142.32,142.51,14681.0
2017-06-08 11:50:00,142.52,142.73,142.52,142.73,10316.0,142.52,142.73,142.52,142.73,10316.0
2017-06-08 11:55:00,142.72,142.76,142.62,142.72,10402.0,142.72,142.76,142.62,142.72,10402.0
2017-06-08 12:00:00,142.74,142.77,142.63,142.76,11332.0,142.74,142.77,142.63,142.76,11332.0
2017-06-08 12:05:00,142.78,142.92,142.78,142.86,15154.0,142.78,142.92,142.78,142.86,15154.0
2017-06-08 12:10:00,142.86,142.89,142.81,142.87,9965.0,142.86,142.89,142.81,142.87,9965.0
2017-06-08 12:15:00,142.86,142.95,142.86,142.94,15858.0,142.86,142.95,142.86,142.94,15858.0
2017-06-08 12:20:00,142.94,143.03,142.84,142.86,17027.0,142.94,143.03,142.84,142.86,17027.0
2017-06-08 12:25:00,142.86,142.94,142.86,142.9,7665.0,142.86,142.94,142.86,142.9,7665.0
2017-06-08 12:30:00,142.87,142.88,142.72,142.75,9504.0,142.87,142.88,142.72,142.75,9504.0
2017-06-08 12:35:00,142.75,142.85,142.75,142.82,11046.0,142.75,142.85,142.75,142.82,11046.0
2017-06-08 12:40:00,142.85,142.87,142.82,142.86,8074.0,142.85,142.87,142.82,142.86,8074.0
2017-06-08 12:45:00,142.85,142.88,142.79,142.8,8957.0,142.85,142.88,142.79,142.8,8957.0
2017-06-08 12:50:00,142.78,142.79,142.69,142.74,9340.0,142.78,142.79,142.69,142.74,9340.0
2017-06-08 12:55:00,142.76,142.76,142.69,142.69,8800.0,142.76,142.76,142.69,142.69,8800.0
2017-06-08 13:00:00,142.7,142.71,142.65,142.67,12579.0,142.7,142.71,142.65,142.67,12579.0
2017-06-08 13:05:00,142.69,142.69,142.6,142.61,20312.0,142.69,142.69,142.6,142.61,20312.0
2017-06-08 13:10:00,142.61,142.66,142.59,142.62,13432.0,142.61,142.66,142.59,142.62,13432.0
2017-06-08 13:15:00,142.64,142.68,142.58,142.58,12094.0,142.64,142.68,142.58,142.58,12094.0
2017-06-08 13:20:00,142.59,142.6,142.42,142.53,23797.0,142.59,142.6,142.42,142.53,23797.0
2017-06-08 13:25:00,142.53,142.56,142.28,142.31,16436.0,142.53,142.56,142.28,142.31,16436.0
2017-06-08 13:30:00,142.28,142.5,142.27,142.48,8997.0,142.28,142.5,142.27,142.48,8997.0
2017-06-08 13:35:00,142.51,142.54,142.37,142.41,27633.0,142.51,142.54,142.37,142.41,27633.0
2017-06-08 13:40:00,142.42,142.43,142.22,142.24,59828.0,142.42,142.43,142.22,142.24,59828.0
2017-06-08 13:45:00,142.25,142.38,142.23,142.23,34097.0,142.25,142.38,142.23,142.23,34097.0
2017-06-08 13:50:00,142.23,142.33,142.11,142.12,37651.0,142.23,142.33,142.11,142.12,37651.0
2017-06-08 13:55:00,142.13,142.34,142.12,142.28,25633.0,142.13,142.34,142.12,142.28,25633.0
2017-06-08 14:00:00,142.28,142.31,142.1,142.18,32622.0,142.28,142.31,142.1,142.18,32622.0
2017-06-08 14:05:00,142.18,142.29,142.18,142.27,11920.0,142.18,142.29,142.18,142.27,11920.0
2017-06-08 14:10:00,142.27,142.28,142.02,142.05,24802.0,142.27,142.28,142.02,142.05,24802.0
2017-06-08 14:15:00,142.05,142.08,141.87,142.05,41174.0,142.05,142.08,141.87,142.05,41174.0
2017-06-08 14:20:00,142.05,142.17,142.04,142.1,9452.0,142.05,142.17,142.04,142.1,9452.0
2017-06-08 14:25:00,142.12,142.14,141.97,142.04,18191.0,142.12,142.14,141.97,142.04,18191.0
2017-06-08 14:30:00,142.02,142.24,142.0,142.24,12512.0,142.02,142.24,142.0,142.24,12512.0
2017-06-08 14:35:00,142.23,142.25,141.96,142.0,25812.0,142.23,142.25,141.96,142.0,25812.0
2017-06-08 14:40:00,142.01,142.05,141.91,141.94,19088.0,142.01,142.05,141.91,141.94,19088.0
2017-06-08 14:45:00,141.92,141.92,141.74,141.86,20718.0,141.92,141.92,141.74,141.86,20718.0
2017-06-08 14:50:00,141.88,142.0,141.87,141.89,14360.0,141.88,142.0,141.87,141.89,14360.0
2017-06-08 14:55:00,141.9,142.01,141.9,141.9,13965.0,141.9,142.01,141.9,141.9,13965.0
2017-06-08 15:00:00,141.92,142.02,141.84,142.0,27383.0,141.92,142.02,141.84,142.0,27383.0
2017-06-08 15:05:00,142.01,142.16,141.97,142.16,10135.0,142.01,142.16,141.97,142.16,10135.0
2017-06-08 15:10:00,142.14,142.25,142.14,142.23,15248.0,142.14,142.25,142.14,142.23,15248.0
2017-06-08 15:15:00,142.23,142.28,142.08,142.17,47806.0,142.23,142.28,142.08,142.17,47806.0
2017-06-08 15:20:00,142.19,142.19,142.05,142.06,54715.0,142.19,142.19,142.05,142.06,54715.0
2017-06-08 15:25:00,142.07,142.11,141.99,142.1,50386.0,142.07,142.11,141.99,142.1,50386.0
2017-06-08 15:30:00,142.11,142.44,142.07,142.41,43061.0,142.11,142.44,142.07,142.41,43061.0
2017-06-08 15:35:00,142.4,142.66,142.4,142.62,28598.0,142.4,142.66,142.4,142.62,28598.0
2017-06-08 15:40:00,142.62,142.7,142.6,142.61,31001.0,142.62,142.7,142.6,142.61,31001.0
2017-06-08 15:45:00,142.6,142.73,142.6,142.68,54200.0,142.6,142.73,142.6,142.68,54200.0
2017-06-08 15:50:00,142.69,142.78,142.64,142.72,164341.0,142.69,142.78,142.64,142.72,164341.0
2017-06-08 15:55:00,142.71,142.72,142.5,142.62,229686.0,142.71,142.72,142.5,142.62,229686.0
2017-06-09 09:30:00,143.14,143.43,142.63,142.84,59674.0,143.14,143.43,142.63,142.84,59674.0
2017-06-09 09:35:00,142.92,142.92,142.09,142.17,20705.0,142.92,142.92,142.09,142.17,20705.0
2017-06-09 09:40:00,142.2,142.32,142.11,142.28,14512.0,142.2,142.32,142.11,142.28,14512.0
2017-06-09 09:45:00,142.27,142.76,142.23,142.54,12138.0,142.27,142.76,142.23,142.54,12138.0
2017-06-09 09:50:00,142.56,142.58,142.2,142.2,12099.0,142.56,142.58,142.2,142.2,12099.0
2017-06-09 09:55:00,142.19,142.61,142.15,142.54,14200.0,142.19,142.61,142.15,142.54,14200.0
2017-06-09 10:00:00,142.54,142.77,142.46,142.74,15561.0,142.54,142.77,142.46,142.74,15561.0
2017-06-09 10:05:00,142.8,143.24,142.79,143.24,23107.0,142.8,143.24,142.79,143.24,23107.0
2017-06-09 10:10:00,143.23,143.27,142.99,143.24,17646.0,143.23,143.27,142.99,143.24,17646.0
2017-06-09 10:15:00,143.24,143.41,143.18,143.37,60079.0,143.24,143.41,143.18,143.37,60079.0
2017-06-09 10:20:00,143.37,143.49,143.31,143.49,30459.0,143.37,143.49,143.31,143.49,30459.0
2017-06-09 10:25:00,143.49,143.49,143.21,143.39,26448.0,143.49,143.49,143.21,143.39,26448.0
2017-06-09 10:30:00,143.39,143.55,143.38,143.55,16919.0,143.39,143.55,143.38,143.55,16919.0
2017-06-09 10:35:00,143.53,143.59,143.46,143.49,20289.0,143.53,143.59,143.46,143.49,20289.0
2017-06-09 10:40:00,143.49,143.53,143.42,143.49,14240.0,143.49,143.53,143.42,143.49,14240.0
2017-06-09 10:45:00,143.49,143.49,143.37,143.37,19628.0,143.49,143.49,143.37,143.37,19628.0
2017-06-09 10:50:00,143.32,143.35,143.16,143.3,7545.0,143.32,143.35,143.16,143.3,7545.0
2017-06-09 10:55:00,143.31,143.33,143.09,143.14,12276.0,143.31,143.33,143.09,143.14,12276.0
2017-06-09 11:00:00,143.14,143.14,143.02,143.02,20690.0,143.14,143.14,143.02,143.02,20690.0
2017-06-09 11:05:00,143.0,143.26,142.97,143.13,23685.0,143.0,143.26,142.97,143.13,23685.0
2017-06-09 11:10:00,143.14,143.25,143.14,143.21,18395.0,143.14,143.25,143.14,143.21,18395.0
2017-06-09 11:15:00,143.24,143.26,143.08,143.14,31493.0,143.24,143.26,143.08,143.14,31493.0
2017-06-09 11:20:00,143.14,143.17,142.71,142.74,29159.0,143.14,143.17,142.71,142.74,29159.0
2017-06-09 11:25:00,142.63,142.89,142.61,142.8,16723.0,142.63,142.89,142.61,142.8,16723.0
2017-06-09 11:30:00,142.84,142.92,142.71,142.71,17502.0,142.84,142.92,142.71,142.71,17502.0
2017-06-09 11:35:00,142.73,142.87,142.64,142.69,10282.0,142.73,142.87,142.64,142.69,10282.0
2017-06-09 11:40:00,142.69,142.92,142.69,142.92,7100.0,142.69,142.92,142.69,142.92,7100.0
2017-06-09 11:45:00,142.93,142.93,142.79,142.83,13203.0,142.93,142.93,142.79,142.83,13203.0
2017-06-09 11:50:00,142.82,142.87,142.66,142.73,10435.0,142.82,142.87,142.66,142.73,10435.0
2017-06-09 11:55:00,142.74,142.8,142.6,142.65,11916.0,142.74,142.8,142.6,142.65,11916.0
2017-06-09 12:00:00,142.64,142.64,142.51,142.58,14394.0,142.64,142.64,142.51,142.58,14394.0
2017-06-09 12:05:00,142.59,142.62,142.44,142.44,14772.0,142.59,142.62,142.44,142.44,14772.0
2017-06-09 12:10:00,142.44,142.44,142.06,142.06,16369.0,142.44,142.44,142.06,142.06,16369.0
2017-06-09 12:15:00,142.07,142.27,141.52,141.56,45355.0,142.07,142.27,141.52,141.56,45355.0
2017-06-09 12:20:00,141.55,141.64,141.42,141.43,28621.0,141.55,141.64,141.42,141.43,28621.0
2017-06-09 12:25:00,141.47,141.51,140.93,141.17,48481.0,141.47,141.51,140.93,141.17,48481.0
2017-06-09 12:30:00,141.19,141.19,140.87,140.93,25929.0,141.19,141.19,140.87,140.93,25929.0
2017-06-09 12:35:00,140.92,141.16,140.54,140.67,41873.0,140.92,141.16,140.54,140.67,41873.0
2017-06-09 12:40:00,140.66,140.89,140.6,140.75,17214.0,140.66,140.89,140.6,140.75,17214.0
2017-06-09 12:45:00,140.73,140.73,140.36,140.61,32477.0,140.73,140.73,140.36,140.61,32477.0
2017-06-09 12:50:00,140.62,140.86,140.5,140.86,21616.0,140.62,140.86,140.5,140.86,21616.0
2017-06-09 12:55:00,140.85,140.88,140.67,140.76,11455.0,140.85,140.88,140.67,140.76,11455.0
2017-06-09 13:00:00,140.76,140.78,140.45,140.47,22148.0,140.76,140.78,140.45,140.47,22148.0
2017-06-09 13:05:00,140.49,140.53,140.17,140.26,27155.0,140.49,140.53,140.17,140.26,27155.0
2017-06-09 13:10:00,140.22,140.22,139.34,139.48,54383.0,140.22,140.22,139.34,139.48,54383.0
2017-06-09 13:15:00,139.45,139.74,138.96,139.26,66482.0,139.45,139.74,138.96,139.26,66482.0
2017-06-09 13:20:00,139.27,140.02,139.21,139.96,45124.0,139.27,140.02,139.21,139.96,45124.0
2017-06-09 13:25:00,139.92,140.01,139.72,139.74,34784.0,139.92,140.01,139.72,139.74,34784.0
2017-06-09 13:30:00,139.73,139.84,139.56,139.64,18885.0,139.73,139.84,139.56,139.64,18885.0
2017-06-09 13:35:00,139.66,139.66,138.83,139.09,37480.0,139.66,139.66,138.83,139.09,37480.0
2017-06-09 13:40:00,139.1,139.32,139.05,139.1,28048.0,139.1,139.32,139.05,139.1,28048.0
2017-06-09 13:45:00,139.12,139.19,138.7,138.89,26701.0,139.12,139.19,138.7,138.89,26701.0
2017-06-09 13:50:00,138.89,139.16,138.83,138.83,23801.0,138.89,139.16,138.83,138.83,23801.0
2017-06-09 13:55:00,138.8,138.95,138.38,138.46,33875.0,138.8,138.95,138.38,138.46,33875.0
2017-06-09 14:00:00,138.47,138.85,138.4,138.82,41971.0,138.47,138.85,138.4,138.82,41971.0
2017-06-09 14:05:00,138.89,138.97,138.46,138.53,22345.0,138.89,138.97,138.46,138.53,22345.0
2017-06-09 14:10:00,138.52,138.62,137.89,137.9,50771.0,138.52,138.62,137.89,137.9,50771.0
2017-06-09 14:15:00,137.91,138.59,137.82,138.56,43531.0,137.91,138.59,137.82,138.56,43531.0
2017-06-09 14:20:00,138.54,138.76,138.36,138.43,29984.0,138.54,138.76,138.36,138.43,29984.0
2017-06-09 14:25:00,138.4,138.58,138.23,138.25,26447.0,138.4,138.58,138.23,138.25,26447.0
2017-06-09 14:30:00,138.23,138.32,137.8,137.83,84757.0,138.23,138.32,137.8,137.83,84757.0
2017-06-09 14:35:00,137.85,137.86,137.31,137.58,54327.0,137.85,137.86,137.31,137.58,54327.0
2017-06-09 14:40:00,137.57,137.7,137.06,137.12,38890.0,137.57,137.7,137.06,137.12,38890.0
2017-06-09 14:45:00,137.09,137.23,135.91,135.98,76909.0,137.09,137.23,135.91,135.98,76909.0
2017-06-09 14:50:00,135.97,137.04,135.76,137.04,54896.0,135.97,137.04,135.76,137.04,54896.0
2017-06-09 14:55:00,137.05,137.28,136.83,136.96,42850.0,137.05,137.28,136.83,136.96,42850.0
2017-06-09 15:00:00,137.01,137.66,136.95,137.38,76046.0,137.01,137.66,136.95,137.38,76046.0
2017-06-09 15:05:00,137.41,137.58,137.15,137.58,55784.0,137.41,137.58,137.15,137.58,55784.0
2017-06-09 15:10:00,137.59,137.8,137.45,137.68,67714.0,137.59,137.8,137.45,137.68,67714.0
2017-06-09 15:15:00,137.69,138.07,137.54,138.04,46864.0,137.69,138.07,137.54,138.04,46864.0
2017-06-09 15:20:00,138.02,138.02,137.72,137.92,31921.0,138.02,138.02,137.72,137.92,31921.0
2017-06-09 15:25:00,137.94,137.97,137.61,137.89,48079.0,137.94,137.97,137.61,137.89,48079.0
2017-06-09 15:30:00,137.93,137.93,137.36,137.51,72415.0,137.93,137.93,137.36,137.51,72415.0
2017-06-09 15:35:00,137.55,137.75,137.47,137.55,49168.0,137.55,137.75,137.47,137.55,49168.0
2017-06-09 15:40:00,137.53,137.53,137.08,137.16,80351.0,137.53,137.53,137.08,137.16,80351.0
2017-06-09 15:45:00,137.17,137.33,136.94,136.98,98694.0,137.17,137.33,136.94,136.98,98694.0
2017-06-09 15:50:00,137.02,137.73,137.01,137.68,128792.0,137.02,137.73,137.01,137.68,128792.0
2017-06-09 15:55:00,137.68,138.2,137.61,138.05,351236.0,137.68,138.2,137.61,138.05,351236.0
2017-06-12 09:30:00,133.75,133.89,131.77,132.35,300692.0,133.75,133.89,131.77,132.35,300692.0
2017-06-12 09:35:00,132.46,133.61,131.23,131.23,294730.0,132.46,133.61,131.23,131.23,294730.0
2017-06-12 09:40:00,131.22,133.13,131.2,131.75,237064.0,131.22,133.13,131.2,131.75,237064.0
2017-06-12 09:45:00,131.73,132.7,131.63,132.2,302209.0,131.73,132.7,131.63,132.2,302209.0
2017-06-12 09:50:00,132.08,133.4,132.04,132.93,167811.0,132.08,133.4,132.04,132.93,167811.0
2017-06-12 09:55:00,132.99,133.7,132.91,133.11,199051.0,132.99,133.7,132.91,133.11,199051.0
2017-06-12 10:00:00,133.07,133.9,132.99,133.71,155070.0,133.07,133.9,132.99,133.71,155070.0
2017-06-12 10:05:00,133.71,133.85,132.81,132.99,134697.0,133.71,133.85,132.81,132.99,134697.0
2017-06-12 10:10:00,133.0,134.31,132.96,133.19,131251.0,133.0,134.31,132.96,133.19,131251.0
2017-06-12 10:15:00,133.19,133.91,132.92,133.9,87990.0,133.19,133.91,132.92,133.9,87990.0
2017-06-12 10:20:00,133.86,134.11,133.26,134.07,72621.0,133.86,134.11,133.26,134.07,72621.0
2017-06-12 10:25:00,134.09,134.12,133.14,133.36,90185.0,134.09,134.12,133.14,133.36,90185.0
2017-06-12 10:30:00,133.36,134.15,133.26,134.15,56635.0,133.36,134.15,133.26,134.15,56635.0
2017-06-12 10:35:00,134.13,134.83,134.13,134.63,51769.0,134.13,134.83,134.13,134.63,51769.0
2017-06-12 10:40:00,134.62,135.36,134.57,135.27,58351.0,134.62,135.36,134.57,135.27,58351.0
2017-06-12 10:45:00,135.27,135.37,134.71,134.85,49524.0,135.27,135.37,134.71,134.85,49524.0
2017-06-12 10:50:00,134.84,135.21,134.59,135.21,39367.0,134.84,135.21,134.59,135.21,39367.0
2017-06-12 10:55:00,135.2,135.46,134.96,135.46,49576.0,135.2,135.46,134.96,135.46,49576.0
2017-06-12 11:00:00,135.42,135.77,135.18,135.7,49798.0,135.42,135.77,135.18,135.7,49798.0
2017-06-12 11:05:00,135.7,135.95,135.16,135.84,53782.0,135.7,135.95,135.16,135.84,53782.0
2017-06-12 11:10:00,135.81,136.43,135.69,136.27,43541.0,135.81,136.43,135.69,136.27,43541.0
2017-06-12 11:15:00,136.33,136.55,135.88,136.23,41535.0,136.33,136.55,135.88,136.23,41535.0
2017-06-12 11:20:00,136.29,136.49,136.08,136.24,39644.0,136.29,136.49,136.08,136.24,39644.0
2017-06-12 11:25:00,136.27,136.7,136.12,136.5,46680.0,136.27,136.7,136.12,136.5,46680.0
2017-06-12 11:30:00,136.5,136.64,136.07,136.3,48821.0,136.5,136.64,136.07,136.3,48821.0
2017-06-12 11:35:00,136.35,136.72,136.26,136.54,51085.0,136.35,136.72,136.26,136.54,51085.0
2017-06-12 11:40:00,136.55,136.55,135.85,136.19,46042.0,136.55,136.55,135.85,136.19,46042.0
2017-06-12 11:45:00,136.15,136.2,135.77,135.79,105222.0,136.15,136.2,135.77,135.79,105222.0
2017-06-12 11:50:00,135.83,136.27,135.83,136.25,71356.0,135.83,136.27,135.83,136.25,71356.0
2017-06-12 11:55:00,136.27,136.61,135.9,136.61,32109.0,136.27,136.61,135.9,136.61,32109.0
2017-06-12 12:00:00,136.61,136.63,136.28,136.34,26766.0,136.61,136.63,136.28,136.34,26766.0
2017-06-12 12:05:00,136.35,136.46,136.24,136.34,38338.0,136.35,136.46,136.24,136.34,38338.0
2017-06-12 12:10:00,136.37,136.54,136.3,136.44,68568.0,136.37,136.54,136.3,136.44,68568.0
2017-06-12 12:15:00,136.46,136.55,136.17,136.48,39434.0,136.46,136.55,136.17,136.48,39434.0
2017-06-12 12:20:00,136.52,136.53,135.91,136.12,23306.0,136.52,136.53,135.91,136.12,23306.0
2017-06-12 12:25:00,136.06,136.18,135.73,136.02,48151.0,136.06,136.18,135.73,136.02,48151.0
2017-06-12 12:30:00,136.0,136.31,135.97,136.14,29415.0,136.0,136.31,135.97,136.14,29415.0
2017-06-12 12:35:00,136.13,136.3,136.02,136.3,30036.0,136.13,136.3,136.02,136.3,30036.0
2017-06-12 12:40:00,136.28,136.34,136.09,136.23,21246.0,136.28,136.34,136.09,136.23,21246.0
2017-06-12 12:45:00,136.23,136.3,136.13,136.3,22575.0,136.23,136.3,136.13,136.3,22575.0
2017-06-12 12:50:00,136.28,136.53,136.18,136.18,50700.0,136.28,136.53,136.18,136.18,50700.0
2017-06-12 12:55:00,136.17,136.2,135.86,136.12,56580.0,136.17,136.2,135.86,136.12,56580.0
2017-06-12 13:00:00,136.13,136.25,135.9,136.08,40256.0,136.13,136.25,135.9,136.08,40256.0
2017-06-12 13:05:00,136.1,136.21,135.9,136.09,40405.0,136.1,136.21,135.9,136.09,40405.0
2017-06-12 13:10:00,136.08,136.65,136.05,136.55,37944.0,136.08,136.65,136.05,136.55,37944.0
2017-06-12 13:15:00,136.59,136.7,136.46,136.69,23562.0,136.59,136.7,136.46,136.69,23562.0
2017-06-12 13:20:00,136.69,136.88,136.54,136.87,28180.0,136.69,136.88,136.54,136.87,28180.0
2017-06-12 13:25:00,136.89,136.89,136.57,136.76,22597.0,136.89,136.89,136.57,136.76,22597.0
2017-06-12 13:30:00,136.77,136.89,136.54,136.76,28114.0,136.77,136.89,136.54,136.76,28114.0
2017-06-12 13:35:00,136.73,136.75,136.44,136.54,18548.0,136.73,136.75,136.44,136.54,18548.0
2017-06-12 13:40:00,136.58,136.73,136.49,136.53,16857.0,136.58,136.73,136.49,136.53,16857.0
2017-06-12 13:45:00,136.56,136.78,136.52,136.65,35423.0,136.56,136.78,136.52,136.65,35423.0
2017-06-12 13:50:00,136.65,136.79,136.57,136.61,21697.0,136.65,136.79,136.57,136.61,21697.0
2017-06-12 13:55:00,136.61,136.79,136.6,136.69,46115.0,136.61,136.79,136.6,136.69,46115.0
2017-06-12 14:00:00,136.67,136.76,136.64,136.68,40193.0,136.67,136.76,136.64,136.68,40193.0
2017-06-12 14:05:00,136.67,136.84,136.61,136.65,30830.0,136.67,136.84,136.61,136.65,30830.0
2017-06-12 14:10:00,136.65,136.92,136.64,136.79,19312.0,136.65,136.92,136.64,136.79,19312.0
2017-06-12 14:15:00,136.79,136.93,136.75,136.81,30477.0,136.79,136.93,136.75,136.81,30477.0
2017-06-12 14:20:00,136.82,137.08,136.82,136.95,59002.0,136.82,137.08,136.82,136.95,59002.0
2017-06-12 14:25:00,136.92,137.59,136.92,137.53,65850.0,136.92,137.59,136.92,137.53,65850.0
2017-06-12 14:30:00,137.55,138.64,137.53,138.52,97030.0,137.55,138.64,137.53,138.52,97030.0
2017-06-12 14:35:00,138.53,138.55,137.94,137.96,106786.0,138.53,138.55,137.94,137.96,106786.0
2017-06-12 14:40:00,137.95,137.96,137.52,137.84,102832.0,137.95,137.96,137.52,137.84,102832.0
2017-06-12 14:45:00,137.85,137.87,137.65,137.72,61917.0,137.85,137.87,137.65,137.72,61917.0
2017-06-12 14:50:00,137.74,137.83,137.44,137.5,58459.0,137.74,137.83,137.44,137.5,58459.0
2017-06-12 14:55:00,137.52,137.8,137.52,137.72,48901.0,137.52,137.8,137.52,137.72,48901.0
2017-06-12 15:00:00,137.71,137.73,137.33,137.45,36189.0,137.71,137.73,137.33,137.45,36189.0
2017-06-12 15:05:00,137.48,137.61,137.31,137.31,32056.0,137.48,137.61,137.31,137.31,32056.0
2017-06-12 15:10:00,137.31,137.41,137.12,137.19,31302.0,137.31,137.41,137.12,137.19,31302.0
2017-06-12 15:15:00,137.2,137.2,136.86,136.87,61435.0,137.2,137.2,136.86,136.87,61435.0
2017-06-12 15:20:00,136.88,137.1,136.79,136.79,52425.0,136.88,137.1,136.79,136.79,52425.0
2017-06-12 15:25:00,136.84,136.9,136.52,136.83,67382.0,136.84,136.9,136.52,136.83,67382.0
2017-06-12 15:30:00,136.81,137.04,136.7,137.01,40873.0,136.81,137.04,136.7,137.01,40873.0
2017-06-12 15:35:00,137.03,137.34,136.94,136.96,57984.0,137.03,137.34,136.94,136.96,57984.0
2017-06-12 15:40:00,136.97,137.0,136.85,136.92,61571.0,136.97,137.0,136.85,136.92,61571.0
2017-06-12 15:45:00,136.92,137.13,136.84,136.96,66372.0,136.92,137.13,136.84,136.96,66372.0
2017-06-12 15:50:00,136.98,137.25,136.98,137.23,93932.0,136.98,137.25,136.98,137.23,93932.0
2017-06-12 15:55:00,137.22,137.32,137.21,137.24,141232.0,137.22,137.32,137.21,137.24,141232.0
2017-06-13 09:30:00,138.13,139.56,138.09,139.43,96232.0,138.13,139.56,138.09,139.43,96232.0
2017-06-13 09:35:00,139.48,139.54,138.78,138.87,42725.0,139.48,139.54,138.78,138.87,42725.0
2017-06-13 09:40:00,138.9,139.4,138.82,139.38,18160.0,138.9,139.4,138.82,139.38,18160.0
2017-06-13 09:45:00,139.36,139.86,139.16,139.86,37179.0,139.36,139.86,139.16,139.86,37179.0
2017-06-13 09:50:00,139.8,139.86,139.06,139.11,45371.0,139.8,139.86,139.06,139.11,45371.0
2017-06-13 09:55:00,139.1,139.45,138.8,139.37,60641.0,139.1,139.45,138.8,139.37,60641.0
2017-06-13 10:00:00,139.37,139.75,139.32,139.51,23750.0,139.37,139.75,139.32,139.51,23750.0
2017-06-13 10:05:00,139.48,139.84,139.42,139.57,36529.0,139.48,139.84,139.42,139.57,36529.0
2017-06-13 10:10:00,139.59,139.73,139.47,139.73,28151.0,139.59,139.73,139.47,139.73,28151.0
2017-06-13 10:15:00,139.73,139.75,139.51,139.55,34907.0,139.73,139.75,139.51,139.55,34907.0
2017-06-13 10:20:00,139.58,139.6,139.35,139.35,37510.0,139.58,139.6,139.35,139.35,37510.0
2017-06-13 10:25:00,139.34,139.43,139.25,139.38,37244.0,139.34,139.43,139.25,139.38,37244.0
2017-06-13 10:30:00,139.43,139.73,139.35,139.72,34311.0,139.43,139.73,139.35,139.72,34311.0
2017-06-13 10:35:00,139.72,139.8,139.63,139.64,28136.0,139.72,139.8,139.63,139.64,28136.0
2017-06-13 10:40:00,139.62,139.66,139.3,139.3,31707.0,139.62,139.66,139.3,139.3,31707.0
2017-06-13 10:45:00,139.29,139.29,138.81,139.02,34973.0,139.29,139.29,138.81,139.02,34973.0
2017-06-13 10:50:00,139.01,139.02,138.53,138.6,26178.0,139.01,139.02,138.53,138.6,26178.0
2017-06-13 10:55:00,138.52,138.74,138.39,138.63,27778.0,138.52,138.74,138.39,138.63,27778.0
2017-06-13 11:00:00,138.59,138.7,138.4,138.47,52760.0,138.59,138.7,138.4,138.47,52760.0
2017-06-13 11:05:00,138.51,138.92,138.48,138.82,46133.0,138.51,138.92,138.48,138.82,46133.0
2017-06-13 11:10:00,138.81,139.15,138.76,139.12,30457.0,138.81,139.15,138.76,139.12,30457.0
2017-06-13 11:15:00,139.06,139.37,139.02,139.37,20492.0,139.06,139.37,139.02,139.37,20492.0
2017-06-13 11:20:00,139.36,139.36,138.98,139.16,21367.0,139.36,139.36,138.98,139.16,21367.0
2017-06-13 11:25:00,139.19,139.34,139.02,139.27,18854.0,139.19,139.34,139.02,139.27,18854.0
2017-06-13 11:30:00,139.25,139.29,139.18,139.24,15989.0,139.25,139.29,139.18,139.24,15989.0
2017-06-13 11:35:00,139.21,139.21,138.75,138.83,19264.0,139.21,139.21,138.75,138.83,19264.0
2017-06-13 11:40:00,138.83,139.31,138.79,139.31,17730.0,138.83,139.31,138.79,139.31,17730.0
2017-06-13 11:45:00,139.28,139.34,139.2,139.32,14357.0,139.28,139.34,139.2,139.32,14357.0
2017-06-13 11:50:00,139.34,139.37,139.16,139.21,15424.0,139.34,139.37,139.16,139.21,15424.0
2017-06-13 11:55:00,139.22,139.53,139.19,139.47,39596.0,139.22,139.53,139.19,139.47,39596.0
2017-06-13 12:00:00,139.46,139.58,139.28,139.3,47047.0,139.46,139.58,139.28,139.3,47047.0
2017-06-13 12:05:00,139.29,139.31,139.04,139.1,45421.0,139.29,139.31,139.04,139.1,45421.0
2017-06-13 12:10:00,139.11,139.13,138.95,139.02,23301.0,139.11,139.13,138.95,139.02,23301.0
2017-06-13 12:15:00,139.03,139.12,138.91,139.02,26025.0,139.03,139.12,138.91,139.02,26025.0
2017-06-13 12:20:00,139.02,139.06,138.86,138.93,17766.0,139.02,139.06,138.86,138.93,17766.0
2017-06-13 12:25:00,138.95,138.98,138.89,138.91,14373.0,138.95,138.98,138.89,138.91,14373.0
2017-06-13 12:30:00,138.88,138.93,138.8,138.8,10948.0,138.88,138.93,138.8,138.8,10948.0
2017-06-13 12:35:00,138.84,139.07,138.83,139.04,12665.0,138.84,139.07,138.83,139.04,12665.0
2017-06-13 12:40:00,139.08,139.12,139.02,139.05,20184.0,139.08,139.12,139.02,139.05,20184.0
2017-06-13 12:45:00,139.07,139.19,139.04,139.18,15705.0,139.07,139.19,139.04,139.18,15705.0
2017-06-13 12:50:00,139.2,139.24,139.08,139.23,13449.0,139.2,139.24,139.08,139.23,13449.0
2017-06-13 12:55:00,139.22,139.23,139.14,139.2,14160.0,139.22,139.23,139.14,139.2,14160.0
2017-06-13 13:00:00,139.22,139.23,139.07,139.07,14900.0,139.22,139.23,139.07,139.07,14900.0
2017-06-13 13:05:00,139.07,139.08,138.98,138.98,13825.0,139.07,139.08,138.98,138.98,13825.0
2017-06-13 13:10:00,138.97,139.08,138.97,139.08,16734.0,138.97,139.08,138.97,139.08,16734.0
2017-06-13 13:15:00,139.09,139.11,139.03,139.1,17803.0,139.09,139.11,139.03,139.1,17803.0
2017-06-13 13:20:00,139.11,139.19,139.07,139.17,14012.0,139.11,139.19,139.07,139.17,14012.0
2017-06-13 13:25:00,139.17,139.17,139.08,139.13,16873.0,139.17,139.17,139.08,139.13,16873.0
2017-06-13 13:30:00,139.14,139.16,139.07,139.08,12404.0,139.14,139.16,139.07,139.08,12404.0
2017-06-13 13:35:00,139.1,139.13,139.03,139.12,10452.0,139.1,139.13,139.03,139.12,10452.0
2017-06-13 13:40:00,139.11,139.14,138.95,138.95,21402.0,139.11,139.14,138.95,138.95,21402.0
2017-06-13 13:45:00,138.95,138.96,138.67,138.71,31225.0,138.95,138.96,138.67,138.71,31225.0
2017-06-13 13:50:00,138.74,138.84,138.63,138.68,21601.0,138.74,138.84,138.63,138.68,21601.0
2017-06-13 13:55:00,138.67,138.99,138.66,138.92,12172.0,138.67,138.99,138.66,138.92,12172.0
2017-06-13 14:00:00,138.89,138.95,138.83,138.89,17100.0,138.89,138.95,138.83,138.89,17100.0
2017-06-13 14:05:00,138.85,139.02,138.84,138.86,15457.0,138.85,139.02,138.84,138.86,15457.0
2017-06-13 14:10:00,138.89,138.94,138.75,138.85,12804.0,138.89,138.94,138.75,138.85,12804.0
2017-06-13 14:15:00,138.86,138.94,138.8,138.8,15432.0,138.86,138.94,138.8,138.8,15432.0
2017-06-13 14:20:00,138.8,138.85,138.67,138.76,12145.0,138.8,138.85,138.67,138.76,12145.0
2017-06-13 14:25:00,138.75,138.82,138.68,138.8,13973.0,138.75,138.82,138.68,138.8,13973.0
2017-06-13 14:30:00,138.8,138.87,138.69,138.8,20340.0,138.8,138.87,138.69,138.8,20340.0
2017-06-13 14:35:00,138.78,138.95,138.76,138.89,14594.0,138.78,138.95,138.76,138.89,14594.0
2017-06-13 14:40:00,138.9,138.93,138.81,138.91,24359.0,138.9,138.93,138.81,138.91,24359.0
2017-06-13 14:45:00,138.9,138.94,138.8,138.88,21548.0,138.9,138.94,138.8,138.88,21548.0
2017-06-13 14:50:00,138.88,138.9,138.77,138.78,24208.0,138.88,138.9,138.77,138.78,24208.0
2017-06-13 14:55:00,138.75,138.86,138.73,138.86,16319.0,138.75,138.86,138.73,138.86,16319.0
2017-06-13 15:00:00,138.86,138.98,138.86,138.93,24622.0,138.86,138.98,138.86,138.93,24622.0
2017-06-13 15:05:00,138.93,138.93,138.84,138.88,13948.0,138.93,138.93,138.84,138.88,13948.0
2017-06-13 15:10:00,138.87,138.91,138.82,138.89,12569.0,138.87,138.91,138.82,138.89,12569.0
2017-06-13 15:15:00,138.88,138.89,138.71,138.71,29146.0,138.88,138.89,138.71,138.71,29146.0
2017-06-13 15:20:00,138.7,138.89,138.7,138.8,21575.0,138.7,138.89,138.7,138.8,21575.0
2017-06-13 15:25:00,138.81,139.03,138.81,139.01,26659.0,138.81,139.03,138.81,139.01,26659.0
2017-06-13 15:30:00,139.01,139.12,138.94,139.11,23320.0,139.01,139.12,138.94,139.11,23320.0
2017-06-13 15:35:00,139.12,139.27,139.11,139.24,36572.0,139.12,139.27,139.11,139.24,36572.0
2017-06-13 15:40:00,139.25,139.27,139.1,139.14,39922.0,139.25,139.27,139.1,139.14,39922.0
2017-06-13 15:45:00,139.13,139.18,139.08,139.16,28626.0,139.13,139.18,139.08,139.16,28626.0
2017-06-13 15:50:00,139.15,139.16,138.89,138.91,41985.0,139.15,139.16,138.89,138.91,41985.0
2017-06-13 15:55:00,138.9,139.12,138.85,139.08,89009.0,138.9,139.12,138.85,139.08,89009.0
2017-06-14 09:30:00,139.29,139.88,139.2,139.81,47845.0,139.29,139.88,139.2,139.81,47845.0
2017-06-14 09:35:00,139.77,140.14,139.46,139.47,37039.0,139.77,140.14,139.46,139.47,37039.0
2017-06-14 09:40:00,139.47,139.62,139.24,139.56,15965.0,139.47,139.62,139.24,139.56,15965.0
2017-06-14 09:45:00,139.58,140.31,139.56,140.02,19691.0,139.58,140.31,139.56,140.02,19691.0
2017-06-14 09:50:00,140.03,140.09,139.68,140.0,20351.0,140.03,140.09,139.68,140.0,20351.0
2017-06-14 09:55:00,140.02,140.34,140.02,140.1,20008.0,140.02,140.34,140.02,140.1,20008.0
2017-06-14 10:00:00,140.05,140.27,139.96,140.19,16311.0,140.05,140.27,139.96,140.19,16311.0
2017-06-14 10:05:00,140.21,140.47,140.07,140.23,27467.0,140.21,140.47,140.07,140.23,27467.0
2017-06-14 10:10:00,140.3,140.38,139.8,139.84,12219.0,140.3,140.38,139.8,139.84,12219.0
2017-06-14 10:15:00,139.87,140.02,139.6,139.98,28518.0,139.87,140.02,139.6,139.98,28518.0
2017-06-14 10:20:00,139.95,140.13,139.85,140.03,21744.0,139.95,140.13,139.85,140.03,21744.0
2017-06-14 10:25:00,140.03,140.16,139.98,140.01,21913.0,140.03,140.16,139.98,140.01,21913.0
2017-06-14 10:30:00,140.02,140.27,139.94,140.12,24283.0,140.02,140.27,139.94,140.12,24283.0
2017-06-14 10:35:00,140.11,140.57,140.01,140.56,36103.0,140.11,140.57,140.01,140.56,36103.0
2017-06-14 10:40:00,140.53,140.69,140.47,140.69,22588.0,140.53,140.69,140.47,140.69,22588.0
2017-06-14 10:45:00,140.7,140.71,140.46,140.5,22159.0,140.7,140.71,140.46,140.5,22159.0
2017-06-14 10:50:00,140.51,140.77,140.48,140.54,21175.0,140.51,140.77,140.48,140.54,21175.0
2017-06-14 10:55:00,140.51,140.59,140.3,140.55,31113.0,140.51,140.59,140.3,140.55,31113.0
2017-06-14 11:00:00,140.55,140.57,140.39,140.43,37057.0,140.55,140.57,140.39,140.43,37057.0
2017-06-14 11:05:00,140.43,140.48,140.33,140.44,29953.0,140.43,140.48,140.33,140.44,29953.0
2017-06-14 11:10:00,140.45,140.5,140.11,140.17,23709.0,140.45,140.5,140.11,140.17,23709.0
2017-06-14 11:15:00,140.17,140.35,140.15,140.24,22929.0,140.17,140.35,140.15,140.24,22929.0
2017-06-14 11:20:00,140.25,140.3,140.12,140.12,7940.0,140.25,140.3,140.12,140.12,7940.0
2017-06-14 11:25:00,140.15,140.21,139.93,140.15,25267.0,140.15,140.21,139.93,140.15,25267.0
2017-06-14 11:30:00,140.17,140.33,140.13,140.33,21939.0,140.17,140.33,140.13,140.33,21939.0
2017-06-14 11:35:00,140.33,140.63,140.33,140.53,29057.0,140.33,140.63,140.33,140.53,29057.0
2017-06-14 11:40:00,140.53,140.63,140.51,140.54,12387.0,140.53,140.63,140.51,140.54,12387.0
2017-06-14 11:45:00,140.53,140.68,140.53,140.66,13750.0,140.53,140.68,140.53,140.66,13750.0
2017-06-14 11:50:00,140.65,140.71,140.6,140.65,11719.0,140.65,140.71,140.6,140.65,11719.0
2017-06-14 11:55:00,140.68,140.82,140.67,140.77,19768.0,140.68,140.82,140.67,140.77,19768.0
2017-06-14 12:00:00,140.8,140.83,140.68,140.77,16677.0,140.8,140.83,140.68,140.77,16677.0
2017-06-14 12:05:00,140.78,140.85,140.63,140.67,12747.0,140.78,140.85,140.63,140.67,12747.0
2017-06-14 12:10:00,140.63,140.63,140.26,140.29,16278.0,140.63,140.63,140.26,140.29,16278.0
2017-06-14 12:15:00,140.3,140.3,139.98,140.06,28933.0,140.3,140.3,139.98,140.06,28933.0
2017-06-14 12:20:00,140.08,140.12,139.78,139.89,19003.0,140.08,140.12,139.78,139.89,19003.0
2017-06-14 12:25:00,139.93,140.08,139.88,140.02,24859.0,139.93,140.08,139.88,140.02,24859.0
2017-06-14 12:30:00,140.0,140.03,139.92,140.0,18958.0,140.0,140.03,139.92,140.0,18958.0
2017-06-14 12:35:00,140.02,140.11,139.94,139.97,14699.0,140.02,140.11,139.94,139.97,14699.0
2017-06-14 12:40:00,139.99,140.12,139.95,140.05,13828.0,139.99,140.12,139.95,140.05,13828.0
2017-06-14 12:45:00,140.02,140.13,139.98,140.07,22896.0,140.02,140.13,139.98,140.07,22896.0
2017-06-14 12:50:00,140.07,140.07,139.9,139.94,13444.0,140.07,140.07,139.9,139.94,13444.0
2017-06-14 12:55:00,139.92,139.93,139.74,139.76,8715.0,139.92,139.93,139.74,139.76,8715.0
2017-06-14 13:00:00,139.77,139.86,139.75,139.8,8998.0,139.77,139.86,139.75,139.8,8998.0
2017-06-14 13:05:00,139.83,139.9,139.76,139.76,12950.0,139.83,139.9,139.76,139.76,12950.0
2017-06-14 13:10:00,139.78,139.9,139.76,139.83,8397.0,139.78,139.9,139.76,139.83,8397.0
2017-06-14 13:15:00,139.85,139.87,139.73,139.82,11200.0,139.85,139.87,139.73,139.82,11200.0
2017-06-14 13:20:00,139.84,139.91,139.73,139.89,12610.0,139.84,139.91,139.73,139.89,12610.0
2017-06-14 13:25:00,139.93,140.08,139.86,139.98,8799.0,139.93,140.08,139.86,139.98,8799.0
2017-06-14 13:30:00,139.99,140.0,139.88,139.89,8603.0,139.99,140.0,139.88,139.89,8603.0
2017-06-14 13:35:00,139.91,139.91,139.8,139.91,7130.0,139.91,139.91,139.8,139.91,7130.0
2017-06-14 13:40:00,139.91,139.94,139.73,139.75,17120.0,139.91,139.94,139.73,139.75,17120.0
2017-06-14 13:45:00,139.74,139.78,139.55,139.55,13407.0,139.74,139.78,139.55,139.55,13407.0
2017-06-14 13:50:00,139.56,139.57,139.39,139.39,29543.0,139.56,139.57,139.39,139.39,29543.0
2017-06-14 13:55:00,139.4,139.41,139.18,139.21,26143.0,139.4,139.41,139.18,139.21,26143.0
2017-06-14 14:00:00,139.23,140.0,139.19,139.65,34800.0,139.23,140.0,139.19,139.65,34800.0
2017-06-14 14:05:00,139.72,139.79,139.52,139.6,21065.0,139.72,139.79,139.52,139.6,21065.0
2017-06-14 14:10:00,139.65,139.82,139.49,139.6,24971.0,139.65,139.82,139.49,139.6,24971.0
2017-06-14 14:15:00,139.6,139.6,139.15,139.43,16125.0,139.6,139.6,139.15,139.43,16125.0
2017-06-14 14:20:00,139.46,139.52,139.3,139.44,7000.0,139.46,139.52,139.3,139.44,7000.0
2017-06-14 14:25:00,139.49,139.52,139.39,139.52,6180.0,139.49,139.52,139.39,139.52,6180.0
2017-06-14 14:30:00,139.48,139.5,139.19,139.33,10930.0,139.48,139.5,139.19,139.33,10930.0
2017-06-14 14:35:00,139.32,139.33,138.82,138.98,31355.0,139.32,139.33,138.82,138.98,31355.0
2017-06-14 14:40:00,139.0,139.05,138.25,138.44,30438.0,139.0,139.05,138.25,138.44,30438.0
2017-06-14 14:45:00,138.45,138.48,137.83,137.99,32983.0,138.45,138.48,137.83,137.99,32983.0
2017-06-14 14:50:00,138.03,138.27,137.8,138.19,31325.0,138.03,138.27,137.8,138.19,31325.0
2017-06-14 14:55:00,138.12,138.34,137.95,138.0,43568.0,138.12,138.34,137.95,138.0,43568.0
2017-06-14 15:00:00,138.03,138.16,137.84,138.15,29008.0,138.03,138.16,137.84,138.15,29008.0
2017-06-14 15:05:00,138.1,138.1,137.47,137.55,40020.0,138.1,138.1,137.47,137.55,40020.0
2017-06-14 15:10:00,137.52,137.54,136.41,136.54,92317.0,137.52,137.54,136.41,136.54,92317.0
2017-06-14 15:15:00,136.52,137.11,136.42,137.09,63464.0,136.52,137.11,136.42,137.09,63464.0
2017-06-14 15:20:00,137.12,137.45,136.89,137.36,45504.0,137.12,137.45,136.89,137.36,45504.0
2017-06-14 15:25:00,137.41,137.64,137.24,137.46,22073.0,137.41,137.64,137.24,137.46,22073.0
2017-06-14 15:30:00,137.42,137.65,137.24,137.64,35850.0,137.42,137.65,137.24,137.64,35850.0
2017-06-14 15:35:00,137.67,137.8,137.5,137.77,24375.0,137.67,137.8,137.5,137.77,24375.0
2017-06-14 15:40:00,137.77,137.94,137.71,137.94,35066.0,137.77,137.94,137.71,137.94,35066.0
2017-06-14 15:45:00,137.92,138.06,137.78,138.06,49224.0,137.92,138.06,137.78,138.06,49224.0
2017-06-14 15:50:00,138.08,138.38,138.01,138.33,57607.0,138.08,138.38,138.01,138.33,57607.0
2017-06-14 15:55:00,138.31,138.33,138.09,138.25,176844.0,138.31,138.33,138.09,138.25,176844.0
2017-06-15 09:30:00,136.69,136.76,134.45,135.1,163444.0,136.69,136.76,134.45,135.1,163444.0
2017-06-15 09:35:00,135.1,136.04,135.05,135.93,65572.0,135.1,136.04,135.05,135.93,65572.0
2017-06-15 09:40:00,135.92,136.05,135.28,135.38,85445.0,135.92,136.05,135.28,135.38,85445.0
2017-06-15 09:45:00,135.34,135.52,134.79,135.3,79937.0,135.34,135.52,134.79,135.3,79937.0
2017-06-15 09:50:00,135.19,136.0,135.19,135.94,63146.0,135.19,136.0,135.19,135.94,63146.0
2017-06-15 09:55:00,135.9,136.19,135.84,136.1,50882.0,135.9,136.19,135.84,136.1,50882.0
2017-06-15 10:00:00,136.1,136.54,136.0,136.3,44488.0,136.1,136.54,136.0,136.3,44488.0
2017-06-15 10:05:00,136.29,136.43,135.97,135.97,85306.0,136.29,136.43,135.97,135.97,85306.0
2017-06-15 10:10:00,135.97,136.04,135.8,135.91,86861.0,135.97,136.04,135.8,135.91,86861.0
2017-06-15 10:15:00,135.91,136.0,135.76,135.85,113103.0,135.91,136.0,135.76,135.85,113103.0
2017-06-15 10:20:00,135.85,135.91,135.41,135.41,62699.0,135.85,135.91,135.41,135.41,62699.0
2017-06-15 10:25:00,135.39,135.78,135.23,135.71,28999.0,135.39,135.78,135.23,135.71,28999.0
2017-06-15 10:30:00,135.73,135.78,135.45,135.5,41627.0,135.73,135.78,135.45,135.5,41627.0
2017-06-15 10:35:00,135.48,135.91,135.32,135.73,38673.0,135.48,135.91,135.32,135.73,38673.0
2017-06-15 10:40:00,135.69,135.79,135.45,135.77,24066.0,135.69,135.79,135.45,135.77,24066.0
2017-06-15 10:45:00,135.83,136.23,135.68,136.21,16300.0,135.83,136.23,135.68,136.21,16300.0
2017-06-15 10:50:00,136.21,136.25,135.86,136.05,20519.0,136.21,136.25,135.86,136.05,20519.0
2017-06-15 10:55:00,136.06,136.29,135.95,136.25,10375.0,136.06,136.29,135.95,136.25,10375.0
2017-06-15 11:00:00,136.25,136.51,136.25,136.47,19029.0,136.25,136.51,136.25,136.47,19029.0
2017-06-15 11:05:00,136.52,136.84,136.5,136.74,21405.0,136.52,136.84,136.5,136.74,21405.0
2017-06-15 11:10:00,136.72,137.12,136.71,137.06,16484.0,136.72,137.12,136.71,137.06,16484.0
2017-06-15 11:15:00,137.07,137.38,137.06,137.35,25522.0,137.07,137.38,137.06,137.35,25522.0
2017-06-15 11:20:00,137.38,137.51,136.92,136.97,22368.0,137.38,137.51,136.92,136.97,22368.0
2017-06-15 11:25:00,136.98,137.3,136.98,137.28,15247.0,136.98,137.3,136.98,137.28,15247.0
2017-06-15 11:30:00,137.3,137.31,137.16,137.19,9297.0,137.3,137.31,137.16,137.19,9297.0
2017-06-15 11:35:00,137.15,137.22,137.05,137.08,10393.0,137.15,137.22,137.05,137.08,10393.0
2017-06-15 11:40:00,137.07,137.22,137.02,137.15,18112.0,137.07,137.22,137.02,137.15,18112.0
2017-06-15 11:45:00,137.18,137.19,136.93,137.06,9557.0,137.18,137.19,136.93,137.06,9557.0
2017-06-15 11:50:00,137.04,137.18,136.88,136.88,7696.0,137.04,137.18,136.88,136.88,7696.0
2017-06-15 11:55:00,136.93,136.98,136.75,136.75,8538.0,136.93,136.98,136.75,136.75,8538.0
2017-06-15 12:00:00,136.74,136.88,136.74,136.86,7150.0,136.74,136.88,136.74,136.86,7150.0
2017-06-15 12:05:00,136.93,137.06,136.88,137.01,5228.0,136.93,137.06,136.88,137.01,5228.0
2017-06-15 12:10:00,136.99,137.05,136.88,137.02,8749.0,136.99,137.05,136.88,137.02,8749.0
2017-06-15 12:15:00,137.01,137.26,137.0,137.12,8650.0,137.01,137.26,137.0,137.12,8650.0
2017-06-15 12:20:00,137.14,137.32,137.14,137.25,12692.0,137.14,137.32,137.14,137.25,12692.0
2017-06-15 12:25:00,137.25,137.25,137.02,137.09,17733.0,137.25,137.25,137.02,137.09,17733.0
2017-06-15 12:30:00,137.04,137.17,136.98,137.15,10400.0,137.04,137.17,136.98,137.15,10400.0
2017-06-15 12:35:00,137.15,137.26,137.11,137.24,8933.0,137.15,137.26,137.11,137.24,8933.0
2017-06-15 12:40:00,137.27,137.36,137.21,137.31,12276.0,137.27,137.36,137.21,137.31,12276.0
2017-06-15 12:45:00,137.33,137.43,137.25,137.25,6625.0,137.33,137.43,137.25,137.25,6625.0
2017-06-15 12:50:00,137.23,137.33,137.17,137.25,9125.0,137.23,137.33,137.17,137.25,9125.0
2017-06-15 12:55:00,137.25,137.6,137.21,137.45,15996.0,137.25,137.6,137.21,137.45,15996.0
2017-06-15 13:00:00,137.45,137.45,137.2,137.2,10997.0,137.45,137.45,137.2,137.2,10997.0
2017-06-15 13:05:00,137.28,137.36,137.18,137.32,5884.0,137.28,137.36,137.18,137.32,5884.0
2017-06-15 13:10:00,137.33,137.67,137.33,137.61,10146.0,137.33,137.67,137.33,137.61,10146.0
2017-06-15 13:15:00,137.61,137.68,137.51,137.68,6837.0,137.61,137.68,137.51,137.68,6837.0
2017-06-15 13:20:00,137.66,137.67,137.43,137.58,8458.0,137.66,137.67,137.43,137.58,8458.0
2017-06-15 13:25:00,137.56,137.56,137.34,137.34,10036.0,137.56,137.56,137.34,137.34,10036.0
2017-06-15 13:30:00,137.36,137.39,137.23,137.3,9846.0,137.36,137.39,137.23,137.3,9846.0
2017-06-15 13:35:00,137.3,137.46,137.23,137.44,14284.0,137.3,137.46,137.23,137.44,14284.0
2017-06-15 13:40:00,137.47,137.5,137.38,137.39,6785.0,137.47,137.5,137.38,137.39,6785.0
2017-06-15 13:45:00,137.43,137.44,137.19,137.3,7499.0,137.43,137.44,137.19,137.3,7499.0
2017-06-15 13:50:00,137.31,137.38,137.19,137.3,6442.0,137.31,137.38,137.19,137.3,6442.0
2017-06-15 13:55:00,137.3,137.48,137.29,137.44,11809.0,137.3,137.48,137.29,137.44,11809.0
2017-06-15 14:00:00,137.42,137.44,137.28,137.36,12869.0,137.42,137.44,137.28,137.36,12869.0
2017-06-15 14:05:00,137.34,137.35,137.18,137.19,27090.0,137.34,137.35,137.18,137.19,27090.0
2017-06-15 14:10:00,137.2,137.49,137.17,137.49,47294.0,137.2,137.49,137.17,137.49,47294.0
2017-06-15 14:15:00,137.5,137.55,137.38,137.49,19135.0,137.5,137.55,137.38,137.49,19135.0
2017-06-15 14:20:00,137.49,137.79,137.49,137.66,44145.0,137.49,137.79,137.49,137.66,44145.0
2017-06-15 14:25:00,137.7,137.8,137.55,137.58,12937.0,137.7,137.8,137.55,137.58,12937.0
2017-06-15 14:30:00,137.59,137.72,137.56,137.65,13107.0,137.59,137.72,137.56,137.65,13107.0
2017-06-15 14:35:00,137.65,137.7,137.53,137.62,13493.0,137.65,137.7,137.53,137.62,13493.0
2017-06-15 14:40:00,137.63,137.77,137.63,137.73,7444.0,137.63,137.77,137.63,137.73,7444.0
2017-06-15 14:45:00,137.74,137.88,137.68,137.86,13177.0,137.74,137.88,137.68,137.86,13177.0
2017-06-15 14:50:00,137.86,137.89,137.77,137.8,12119.0,137.86,137.89,137.77,137.8,12119.0
2017-06-15 14:55:00,137.8,137.82,137.68,137.76,11189.0,137.8,137.82,137.68,137.76,11189.0
2017-06-15 15:00:00,137.76,137.9,137.73,137.88,14463.0,137.76,137.9,137.73,137.88,14463.0
2017-06-15 15:05:00,137.88,137.88,137.76,137.83,10639.0,137.88,137.88,137.76,137.83,10639.0
2017-06-15 15:10:00,137.8,137.81,137.64,137.69,12006.0,137.8,137.81,137.64,137.69,12006.0
2017-06-15 15:15:00,137.67,137.85,137.65,137.75,13946.0,137.67,137.85,137.65,137.75,13946.0
2017-06-15 15:20:00,137.75,137.86,137.75,137.81,17202.0,137.75,137.86,137.75,137.81,17202.0
2017-06-15 15:25:00,137.8,137.9,137.72,137.75,11146.0,137.8,137.9,137.72,137.75,11146.0
2017-06-15 15:30:00,137.71,137.74,137.66,137.66,19393.0,137.71,137.74,137.66,137.66,19393.0
2017-06-15 15:35:00,137.68,137.7,137.44,137.47,30851.0,137.68,137.7,137.44,137.47,30851.0
2017-06-15 15:40:00,137.48,137.57,137.41,137.53,17132.0,137.48,137.57,137.41,137.53,17132.0
2017-06-15 15:45:00,137.52,137.69,137.5,137.53,38583.0,137.52,137.69,137.5,137.53,38583.0
2017-06-15 15:50:00,137.54,137.54,137.37,137.4,72529.0,137.54,137.54,137.37,137.4,72529.0
2017-06-15 15:55:00,137.41,137.57,137.39,137.51,111882.0,137.41,137.57,137.39,137.51,111882.0
2017-06-16 09:30:00,137.55,137.55,136.29,136.57,777634.0,137.55,137.55,136.29,136.57,777634.0
2017-06-16 09:35:00,136.61,137.03,136.43,136.96,19808.0,136.61,137.03,136.43,136.96,19808.0
2017-06-16 09:40:00,137.0,137.2,136.67,136.68,29544.0,137.0,137.2,136.67,136.68,29544.0
2017-06-16 09:45:00,136.81,137.29,136.74,137.09,21428.0,136.81,137.29,136.74,137.09,21428.0
2017-06-16 09:50:00,137.05,137.35,136.81,137.35,33586.0,137.05,137.35,136.81,137.35,33586.0
2017-06-16 09:55:00,137.35,137.65,137.32,137.65,21100.0,137.35,137.65,137.32,137.65,21100.0
2017-06-16 10:00:00,137.6,137.66,137.12,137.58,39627.0,137.6,137.66,137.12,137.58,39627.0
2017-06-16 10:05:00,137.64,137.65,137.35,137.46,27631.0,137.64,137.65,137.35,137.46,27631.0
2017-06-16 10:10:00,137.48,137.52,137.0,137.1,25246.0,137.48,137.52,137.0,137.1,25246.0
2017-06-16 10:15:00,137.1,137.12,136.52,136.61,17387.0,137.1,137.12,136.52,136.61,17387.0
2017-06-16 10:20:00,136.5,136.77,136.5,136.52,17751.0,136.5,136.77,136.5,136.52,17751.0
2017-06-16 10:25:00,136.52,136.61,136.35,136.57,14135.0,136.52,136.61,136.35,136.57,14135.0
2017-06-16 10:30:00,136.58,136.81,136.52,136.55,16800.0,136.58,136.81,136.52,136.55,16800.0
2017-06-16 10:35:00,136.5,136.93,136.5,136.91,21170.0,136.5,136.93,136.5,136.91,21170.0
2017-06-16 10:40:00,136.91,137.08,136.8,137.0,25729.0,136.91,137.08,136.8,137.0,25729.0
2017-06-16 10:45:00,137.01,137.2,137.0,137.1,27464.0,137.01,137.2,137.0,137.1,27464.0
2017-06-16 10:50:00,137.09,137.2,136.79,136.82,36921.0,137.09,137.2,136.79,136.82,36921.0
2017-06-16 10:55:00,136.78,137.03,136.78,136.98,24722.0,136.78,137.03,136.78,136.98,24722.0
2017-06-16 11:00:00,137.0,137.13,136.9,137.12,14677.0,137.0,137.13,136.9,137.12,14677.0
2017-06-16 11:05:00,137.11,137.13,136.77,136.9,24665.0,137.11,137.13,136.77,136.9,24665.0
2017-06-16 11:10:00,136.88,136.99,136.82,136.99,27368.0,136.88,136.99,136.82,136.99,27368.0
2017-06-16 11:15:00,137.0,137.14,136.98,137.11,14593.0,137.0,137.14,136.98,137.11,14593.0
2017-06-16 11:20:00,137.12,137.25,137.11,137.21,12543.0,137.12,137.25,137.11,137.21,12543.0
2017-06-16 11:25:00,137.19,137.28,137.1,137.28,9490.0,137.19,137.28,137.1,137.28,9490.0
2017-06-16 11:30:00,137.29,137.51,137.29,137.47,22238.0,137.29,137.51,137.29,137.47,22238.0
2017-06-16 11:35:00,137.47,137.77,137.45,137.77,23251.0,137.47,137.77,137.45,137.77,23251.0
2017-06-16 11:40:00,137.78,137.78,137.48,137.59,30728.0,137.78,137.78,137.48,137.59,30728.0
2017-06-16 11:45:00,137.59,137.64,137.43,137.43,12220.0,137.59,137.64,137.43,137.43,12220.0
2017-06-16 11:50:00,137.44,137.47,137.24,137.47,21192.0,137.44,137.47,137.24,137.47,21192.0
2017-06-16 11:55:00,137.47,137.61,137.44,137.57,15723.0,137.47,137.61,137.44,137.57,15723.0
2017-06-16 12:00:00,137.57,137.82,137.53,137.55,17300.0,137.57,137.82,137.53,137.55,17300.0
2017-06-16 12:05:00,137.56,137.95,137.5,137.87,10898.0,137.56,137.95,137.5,137.87,10898.0
2017-06-16 12:10:00,137.88,137.89,137.7,137.75,7423.0,137.88,137.89,137.7,137.75,7423.0
2017-06-16 12:15:00,137.74,137.86,137.72,137.8,9051.0,137.74,137.86,137.72,137.8,9051.0
2017-06-16 12:20:00,137.83,137.93,137.72,137.86,9075.0,137.83,137.93,137.72,137.86,9075.0
2017-06-16 12:25:00,137.88,138.04,137.83,138.04,15040.0,137.88,138.04,137.83,138.04,15040.0
2017-06-16 12:30:00,138.0,138.0,137.69,137.8,10366.0,138.0,138.0,137.69,137.8,10366.0
2017-06-16 12:35:00,137.8,137.82,137.64,137.76,9031.0,137.8,137.82,137.64,137.76,9031.0
2017-06-16 12:40:00,137.77,137.89,137.77,137.82,8225.0,137.77,137.89,137.77,137.82,8225.0
2017-06-16 12:45:00,137.83,137.92,137.77,137.84,11973.0,137.83,137.92,137.77,137.84,11973.0
2017-06-16 12:50:00,137.85,138.08,137.85,138.02,9225.0,137.85,138.08,137.85,138.02,9225.0
2017-06-16 12:55:00,138.0,138.01,137.64,137.77,9735.0,138.0,138.01,137.64,137.77,9735.0
2017-06-16 13:00:00,137.77,137.92,137.77,137.92,7981.0,137.77,137.92,137.77,137.92,7981.0
2017-06-16 13:05:00,137.92,137.95,137.82,137.92,8399.0,137.92,137.95,137.82,137.92,8399.0
2017-06-16 13:10:00,137.94,137.94,137.75,137.79,13535.0,137.94,137.94,137.75,137.79,13535.0
2017-06-16 13:15:00,137.79,137.82,137.65,137.8,12511.0,137.79,137.82,137.65,137.8,12511.0
2017-06-16 13:20:00,137.78,137.87,137.71,137.77,8524.0,137.78,137.87,137.71,137.77,8524.0
2017-06-16 13:25:00,137.77,137.87,137.77,137.82,4304.0,137.77,137.87,137.77,137.82,4304.0
2017-06-16 13:30:00,137.83,137.83,137.62,137.78,11626.0,137.83,137.83,137.62,137.78,11626.0
2017-06-16 13:35:00,137.77,137.81,137.73,137.8,8669.0,137.77,137.81,137.73,137.8,8669.0
2017-06-16 13:40:00,137.79,137.95,137.79,137.87,11897.0,137.79,137.95,137.79,137.87,11897.0
2017-06-16 13:45:00,137.87,137.96,137.81,137.93,16435.0,137.87,137.96,137.81,137.93,16435.0
2017-06-16 13:50:00,137.93,137.99,137.84,137.84,12391.0,137.93,137.99,137.84,137.84,12391.0
2017-06-16 13:55:00,137.83,138.19,137.83,138.16,19018.0,137.83,138.19,137.83,138.16,19018.0
2017-06-16 14:00:00,138.16,138.2,138.03,138.07,14486.0,138.16,138.2,138.03,138.07,14486.0
2017-06-16 14:05:00,138.07,138.13,137.99,138.06,17616.0,138.07,138.13,137.99,138.06,17616.0
2017-06-16 14:10:00,138.05,138.12,137.97,138.07,10261.0,138.05,138.12,137.97,138.07,10261.0
2017-06-16 14:15:00,138.07,138.12,138.02,138.07,14748.0,138.07,138.12,138.02,138.07,14748.0
2017-06-16 14:20:00,138.09,138.24,138.07,138.22,12680.0,138.09,138.24,138.07,138.22,12680.0
2017-06-16 14:25:00,138.2,138.22,138.09,138.13,17327.0,138.2,138.22,138.09,138.13,17327.0
2017-06-16 14:30:00,138.1,138.35,138.1,138.29,19244.0,138.1,138.35,138.1,138.29,19244.0
2017-06-16 14:35:00,138.31,138.32,137.97,138.03,21248.0,138.31,138.32,137.97,138.03,21248.0
2017-06-16 14:40:00,138.05,138.11,138.02,138.06,12936.0,138.05,138.11,138.02,138.06,12936.0
2017-06-16 14:45:00,138.07,138.11,138.0,138.0,12676.0,138.07,138.11,138.0,138.0,12676.0
2017-06-16 14:50:00,138.01,138.17,138.01,138.17,15615.0,138.01,138.17,138.01,138.17,15615.0
2017-06-16 14:55:00,138.18,138.19,138.09,138.11,13151.0,138.18,138.19,138.09,138.11,13151.0
2017-06-16 15:00:00,138.1,138.24,138.1,138.14,22328.0,138.1,138.24,138.1,138.14,22328.0
2017-06-16 15:05:00,138.12,138.22,138.08,138.14,34641.0,138.12,138.22,138.08,138.14,34641.0
2017-06-16 15:10:00,138.14,138.15,137.87,137.9,27788.0,138.14,138.15,137.87,137.9,27788.0
2017-06-16 15:15:00,137.9,137.91,137.75,137.88,34420.0,137.9,137.91,137.75,137.88,34420.0
2017-06-16 15:20:00,137.88,137.9,137.85,137.89,18622.0,137.88,137.9,137.85,137.89,18622.0
2017-06-16 15:25:00,137.89,137.89,137.68,137.71,34807.0,137.89,137.89,137.68,137.71,34807.0
2017-06-16 15:30:00,137.72,137.73,137.4,137.5,47140.0,137.72,137.73,137.4,137.5,47140.0
2017-06-16 15:35:00,137.52,137.67,137.42,137.66,51738.0,137.52,137.67,137.42,137.66,51738.0
2017-06-16 15:40:00,137.66,137.74,137.57,137.69,45138.0,137.66,137.74,137.57,137.69,45138.0
2017-06-16 15:45:00,137.69,137.72,137.46,137.54,78693.0,137.69,137.72,137.46,137.54,78693.0
2017-06-16 15:50:00,137.64,137.88,137.54,137.77,134122.0,137.64,137.88,137.54,137.77,134122.0
2017-06-16 15:55:00,137.77,137.86,137.59,137.84,220180.0,137.77,137.86,137.59,137.84,220180.0
2017-06-19 09:30:00,138.79,140.43,138.63,140.0,107795.0,138.79,140.43,138.63,140.0,107795.0
2017-06-19 09:35:00,139.88,140.66,139.87,140.55,51000.0,139.88,140.66,139.87,140.55,51000.0
2017-06-19 09:40:00,140.65,141.0,140.37,140.52,51749.0,140.65,141.0,140.37,140.52,51749.0
2017-06-19 09:45:00,140.52,140.73,140.4,140.54,73614.0,140.52,140.73,140.4,140.54,73614.0
2017-06-19 09:50:00,140.55,140.59,140.27,140.54,53066.0,140.55,140.59,140.27,140.54,53066.0
2017-06-19 09:55:00,140.57,140.79,140.54,140.75,53740.0,140.57,140.79,140.54,140.75,53740.0
2017-06-19 10:00:00,140.73,141.26,140.69,141.24,40778.0,140.73,141.26,140.69,141.24,40778.0
2017-06-19 10:05:00,141.17,141.47,141.13,141.18,55074.0,141.17,141.47,141.13,141.18,55074.0
2017-06-19 10:10:00,141.2,141.35,140.73,140.79,43945.0,141.2,141.35,140.73,140.79,43945.0
2017-06-19 10:15:00,140.8,140.99,140.73,140.94,30888.0,140.8,140.99,140.73,140.94,30888.0
2017-06-19 10:20:00,140.92,141.02,140.75,140.79,35498.0,140.92,141.02,140.75,140.79,35498.0
2017-06-19 10:25:00,140.74,140.84,140.62,140.84,35103.0,140.74,140.84,140.62,140.84,35103.0
2017-06-19 10:30:00,140.83,140.95,140.59,140.61,31463.0,140.83,140.95,140.59,140.61,31463.0
2017-06-19 10:35:00,140.62,140.62,140.38,140.56,33043.0,140.62,140.62,140.38,140.56,33043.0
2017-06-19 10:40:00,140.55,140.66,140.34,140.45,30047.0,140.55,140.66,140.34,140.45,30047.0
2017-06-19 10:45:00,140.45,140.53,140.33,140.48,14645.0,140.45,140.53,140.33,140.48,14645.0
2017-06-19 10:50:00,140.48,140.48,140.2,140.21,18341.0,140.48,140.48,140.2,140.21,18341.0
2017-06-19 10:55:00,140.19,140.4,140.13,140.36,21515.0,140.19,140.4,140.13,140.36,21515.0
2017-06-19 11:00:00,140.37,140.44,140.28,140.41,31421.0,140.37,140.44,140.28,140.41,31421.0
2017-06-19 11:05:00,140.37,140.68,140.33,140.56,18550.0,140.37,140.68,140.33,140.56,18550.0
2017-06-19 11:10:00,140.57,140.64,140.5,140.5,29259.0,140.57,140.64,140.5,140.5,29259.0
2017-06-19 11:15:00,140.48,140.51,140.29,140.45,20683.0,140.48,140.51,140.29,140.45,20683.0
2017-06-19 11:20:00,140.43,140.5,140.19,140.2,56233.0,140.43,140.5,140.19,140.2,56233.0
2017-06-19 11:25:00,140.21,140.53,140.09,140.53,75118.0,140.21,140.53,140.09,140.53,75118.0
2017-06-19 11:30:00,140.55,140.69,140.46,140.5,33141.0,140.55,140.69,140.46,140.5,33141.0
2017-06-19 11:35:00,140.5,140.68,140.43,140.58,120204.0,140.5,140.68,140.43,140.58,120204.0
2017-06-19 11:40:00,140.58,140.6,140.36,140.39,36461.0,140.58,140.6,140.36,140.39,36461.0
2017-06-19 11:45:00,140.37,140.58,140.28,140.58,60265.0,140.37,140.58,140.28,140.58,60265.0
2017-06-19 11:50:00,140.58,140.58,140.16,140.19,41188.0,140.58,140.58,140.16,140.19,41188.0
2017-06-19 11:55:00,140.2,140.26,140.05,140.09,52889.0,140.2,140.26,140.05,140.09,52889.0
2017-06-19 12:00:00,140.07,140.28,140.02,140.22,101280.0,140.07,140.28,140.02,140.22,101280.0
2017-06-19 12:05:00,140.22,140.27,140.03,140.09,45951.0,140.22,140.27,140.03,140.09,45951.0
2017-06-19 12:10:00,140.1,140.28,140.03,140.28,65931.0,140.1,140.28,140.03,140.28,65931.0
2017-06-19 12:15:00,140.25,140.36,140.1,140.1,43678.0,140.25,140.36,140.1,140.1,43678.0
2017-06-19 12:20:00,140.09,140.27,140.06,140.18,92382.0,140.09,140.27,140.06,140.18,92382.0
2017-06-19 12:25:00,140.2,140.42,140.15,140.35,32726.0,140.2,140.42,140.15,140.35,32726.0
2017-06-19 12:30:00,140.36,140.4,140.12,140.28,36567.0,140.36,140.4,140.12,140.28,36567.0
2017-06-19 12:35:00,140.28,140.29,139.85,139.94,31830.0,140.28,140.29,139.85,139.94,31830.0
2017-06-19 12:40:00,139.96,140.0,139.85,139.97,17436.0,139.96,140.0,139.85,139.97,17436.0
2017-06-19 12:45:00,139.97,140.06,139.8,139.8,23072.0,139.97,140.06,139.8,139.8,23072.0
2017-06-19 12:50:00,139.8,140.02,139.51,139.59,67003.0,139.8,140.02,139.51,139.59,67003.0
2017-06-19 12:55:00,139.6,139.65,139.47,139.51,27399.0,139.6,139.65,139.47,139.51,27399.0
2017-06-19 13:00:00,139.53,139.62,139.44,139.62,21584.0,139.53,139.62,139.44,139.62,21584.0
2017-06-19 13:05:00,139.64,139.74,139.55,139.64,26757.0,139.64,139.74,139.55,139.64,26757.0
2017-06-19 13:10:00,139.68,139.73,139.53,139.56,16763.0,139.68,139.73,139.53,139.56,16763.0
2017-06-19 13:15:00,139.57,139.6,139.48,139.49,17181.0,139.57,139.6,139.48,139.49,17181.0
2017-06-19 13:20:00,139.49,139.56,139.45,139.54,20000.0,139.49,139.56,139.45,139.54,20000.0
2017-06-19 13:25:00,139.55,139.58,139.47,139.58,35050.0,139.55,139.58,139.47,139.58,35050.0
2017-06-19 13:30:00,139.58,139.91,139.51,139.91,37863.0,139.58,139.91,139.51,139.91,37863.0
2017-06-19 13:35:00,139.97,140.19,139.94,140.02,29639.0,139.97,140.19,139.94,140.02,29639.0
2017-06-19 13:40:00,140.0,140.05,139.93,139.93,27199.0,140.0,140.05,139.93,139.93,27199.0
2017-06-19 13:45:00,139.92,139.96,139.87,139.91,22723.0,139.92,139.96,139.87,139.91,22723.0
2017-06-19 13:50:00,139.91,140.01,139.83,139.97,28010.0,139.91,140.01,139.83,139.97,28010.0
2017-06-19 13:55:00,139.97,140.02,139.93,140.0,18403.0,139.97,140.02,139.93,140.0,18403.0
2017-06-19 14:00:00,140.0,140.11,139.99,140.03,19894.0,140.0,140.11,139.99,140.03,19894.0
2017-06-19 14:05:00,140.02,140.05,139.92,140.03,32028.0,140.02,140.05,139.92,140.03,32028.0
2017-06-19 14:10:00,140.05,140.22,139.98,140.06,45310.0,140.05,140.22,139.98,140.06,45310.0
2017-06-19 14:15:00,140.03,140.08,139.99,140.0,47439.0,140.03,140.08,139.99,140.0,47439.0
2017-06-19 14:20:00,140.03,140.06,139.88,139.89,52600.0,140.03,140.06,139.88,139.89,52600.0
2017-06-19 14:25:00,139.9,140.02,139.9,140.02,18269.0,139.9,140.02,139.9,140.02,18269.0
2017-06-19 14:30:00,140.02,140.13,139.92,140.0,31431.0,140.02,140.13,139.92,140.0,31431.0
2017-06-19 14:35:00,140.0,140.1,139.93,140.03,23652.0,140.0,140.1,139.93,140.03,23652.0
2017-06-19 14:40:00,140.03,140.05,139.98,140.03,27712.0,140.03,140.05,139.98,140.03,27712.0
2017-06-19 14:45:00,140.03,140.05,139.77,139.83,58775.0,140.03,140.05,139.77,139.83,58775.0
2017-06-19 14:50:00,139.85,139.85,139.71,139.8,23316.0,139.85,139.85,139.71,139.8,23316.0
2017-06-19 14:55:00,139.81,139.81,139.7,139.74,33588.0,139.81,139.81,139.7,139.74,33588.0
2017-06-19 15:00:00,139.73,139.75,139.62,139.63,33848.0,139.73,139.75,139.62,139.63,33848.0
2017-06-19 15:05:00,139.62,139.74,139.61,139.7,78149.0,139.62,139.74,139.61,139.7,78149.0
2017-06-19 15:10:00,139.7,139.76,139.68,139.72,54240.0,139.7,139.76,139.68,139.72,54240.0
2017-06-19 15:15:00,139.73,139.81,139.69,139.79,106163.0,139.73,139.81,139.69,139.79,106163.0
2017-06-19 15:20:00,139.8,139.8,139.68,139.73,32538.0,139.8,139.8,139.68,139.73,32538.0
2017-06-19 15:25:00,139.72,139.82,139.71,139.73,34686.0,139.72,139.82,139.71,139.73,34686.0
2017-06-19 15:30:00,139.73,139.78,139.72,139.73,41467.0,139.73,139.78,139.72,139.73,41467.0
2017-06-19 15:35:00,139.74,140.07,139.74,140.05,71970.0,139.74,140.07,139.74,140.05,71970.0
2017-06-19 15:40:00,140.06,140.11,139.93,140.07,94989.0,140.06,140.11,139.93,140.07,94989.0
2017-06-19 15:45:00,140.08,140.25,140.08,140.23,59616.0,140.08,140.25,140.08,140.23,59616.0
2017-06-19 15:50:00,140.23,140.49,140.23,140.4,114538.0,140.23,140.49,140.23,140.4,114538.0
2017-06-19 15:55:00,140.4,140.43,140.28,140.34,161142.0,140.4,140.43,140.28,140.34,161142.0
2017-06-20 09:30:00,141.21,141.91,140.94,141.59,107896.0,141.21,141.91,140.94,141.59,107896.0
2017-06-20 09:35:00,141.6,142.3,141.42,141.86,87234.0,141.6,142.3,141.42,141.86,87234.0
2017-06-20 09:40:00,141.89,142.11,141.75,141.75,40920.0,141.89,142.11,141.75,141.75,40920.0
2017-06-20 09:45:00,141.77,141.93,141.42,141.52,36562.0,141.77,141.93,141.42,141.52,36562.0
2017-06-20 09:50:00,141.59,141.62,141.27,141.54,27399.0,141.59,141.62,141.27,141.54,27399.0
2017-06-20 09:55:00,141.5,141.54,141.09,141.11,52532.0,141.5,141.54,141.09,141.11,52532.0
2017-06-20 10:00:00,141.16,141.41,140.95,141.4,55875.0,141.16,141.41,140.95,141.4,55875.0
2017-06-20 10:05:00,141.41,141.45,141.03,141.08,21504.0,141.41,141.45,141.03,141.08,21504.0
2017-06-20 10:10:00,141.03,141.09,140.81,141.03,24899.0,141.03,141.09,140.81,141.03,24899.0
2017-06-20 10:15:00,141.06,141.44,141.06,141.3,27144.0,141.06,141.44,141.06,141.3,27144.0
2017-06-20 10:20:00,141.3,141.31,141.04,141.16,26552.0,141.3,141.31,141.04,141.16,26552.0
2017-06-20 10:25:00,141.16,141.21,140.93,140.93,19388.0,141.16,141.21,140.93,140.93,19388.0
2017-06-20 10:30:00,140.94,141.44,140.92,141.35,39587.0,140.94,141.44,140.92,141.35,39587.0
2017-06-20 10:35:00,141.39,141.61,141.31,141.54,26783.0,141.39,141.61,141.31,141.54,26783.0
2017-06-20 10:40:00,141.53,141.59,141.38,141.51,34867.0,141.53,141.59,141.38,141.51,34867.0
2017-06-20 10:45:00,141.51,141.62,141.33,141.59,28353.0,141.51,141.62,141.33,141.59,28353.0
2017-06-20 10:50:00,141.58,141.66,141.48,141.53,22495.0,141.58,141.66,141.48,141.53,22495.0
2017-06-20 10:55:00,141.51,141.56,141.41,141.5,18324.0,141.51,141.56,141.41,141.5,18324.0
2017-06-20 11:00:00,141.49,141.54,141.32,141.34,21340.0,141.49,141.54,141.32,141.34,21340.0
2017-06-20 11:05:00,141.32,141.33,141.17,141.22,39593.0,141.32,141.33,141.17,141.22,39593.0
2017-06-20 11:10:00,141.21,141.24,141.03,141.15,20115.0,141.21,141.24,141.03,141.15,20115.0
2017-06-20 11:15:00,141.13,141.24,141.04,141.24,18415.0,141.13,141.24,141.04,141.24,18415.0
2017-06-20 11:20:00,141.25,141.26,140.94,140.99,32109.0,141.25,141.26,140.94,140.99,32109.0
2017-06-20 11:25:00,141.01,141.04,140.76,140.78,46869.0,141.01,141.04,140.76,140.78,46869.0
2017-06-20 11:30:00,140.79,141.02,140.67,140.87,50993.0,140.79,141.02,140.67,140.87,50993.0
2017-06-20 11:35:00,140.89,140.89,140.61,140.69,34402.0,140.89,140.89,140.61,140.69,34402.0
2017-06-20 11:40:00,140.73,141.03,140.71,140.97,27855.0,140.73,141.03,140.71,140.97,27855.0
2017-06-20 11:45:00,140.96,141.04,140.92,141.03,24069.0,140.96,141.04,140.92,141.03,24069.0
2017-06-20 11:50:00,141.05,141.08,140.85,140.86,31283.0,141.05,141.08,140.85,140.86,31283.0
2017-06-20 11:55:00,140.81,141.04,140.81,140.96,19982.0,140.81,141.04,140.81,140.96,19982.0
2017-06-20 12:00:00,140.97,141.0,140.84,140.94,20661.0,140.97,141.0,140.84,140.94,20661.0
2017-06-20 12:05:00,140.91,141.01,140.88,140.92,21290.0,140.91,141.01,140.88,140.92,21290.0
2017-06-20 12:10:00,140.94,141.03,140.94,141.01,25928.0,140.94,141.03,140.94,141.01,25928.0
2017-06-20 12:15:00,141.01,141.04,140.9,140.9,18126.0,141.01,141.04,140.9,140.9,18126.0
2017-06-20 12:20:00,140.9,140.9,140.4,140.49,39655.0,140.9,140.9,140.4,140.49,39655.0
2017-06-20 12:25:00,140.5,140.59,140.36,140.52,28029.0,140.5,140.59,140.36,140.52,28029.0
2017-06-20 12:30:00,140.48,140.63,140.47,140.63,27063.0,140.48,140.63,140.47,140.63,27063.0
2017-06-20 12:35:00,140.64,140.64,140.36,140.36,36053.0,140.64,140.64,140.36,140.36,36053.0
2017-06-20 12:40:00,140.4,140.62,140.4,140.49,22906.0,140.4,140.62,140.4,140.49,22906.0
2017-06-20 12:45:00,140.47,140.61,140.45,140.58,23097.0,140.47,140.61,140.45,140.58,23097.0
2017-06-20 12:50:00,140.58,140.73,140.51,140.73,22833.0,140.58,140.73,140.51,140.73,22833.0
2017-06-20 12:55:00,140.72,140.86,140.6,140.82,20925.0,140.72,140.86,140.6,140.82,20925.0
2017-06-20 13:00:00,140.82,141.04,140.74,140.76,31972.0,140.82,141.04,140.74,140.76,31972.0
2017-06-20 13:05:00,140.78,140.88,140.73,140.8,26267.0,140.78,140.88,140.73,140.8,26267.0
2017-06-20 13:10:00,140.81,140.99,140.8,140.99,47580.0,140.81,140.99,140.8,140.99,47580.0
2017-06-20 13:15:00,140.99,141.04,140.91,140.97,34218.0,140.99,141.04,140.91,140.97,34218.0
2017-06-20 13:20:00,140.98,141.29,140.98,141.27,34505.0,140.98,141.29,140.98,141.27,34505.0
2017-06-20 13:25:00,141.25,141.34,141.17,141.28,31923.0,141.25,141.34,141.17,141.28,31923.0
2017-06-20 13:30:00,141.27,141.35,141.23,141.31,25330.0,141.27,141.35,141.23,141.31,25330.0
2017-06-20 13:35:00,141.3,141.32,141.11,141.3,46618.0,141.3,141.32,141.11,141.3,46618.0
2017-06-20 13:40:00,141.29,141.31,141.13,141.23,17749.0,141.29,141.31,141.13,141.23,17749.0
2017-06-20 13:45:00,141.18,141.28,141.11,141.16,28372.0,141.18,141.28,141.11,141.16,28372.0
2017-06-20 13:50:00,141.18,141.18,141.03,141.15,19175.0,141.18,141.18,141.03,141.15,19175.0
2017-06-20 13:55:00,141.16,141.18,140.92,140.92,15476.0,141.16,141.18,140.92,140.92,15476.0
2017-06-20 14:00:00,140.92,140.96,140.78,140.96,23444.0,140.92,140.96,140.78,140.96,23444.0
2017-06-20 14:05:00,140.96,141.06,140.86,140.87,22586.0,140.96,141.06,140.86,140.87,22586.0
2017-06-20 14:10:00,140.86,140.89,140.75,140.84,29213.0,140.86,140.89,140.75,140.84,29213.0
2017-06-20 14:15:00,140.83,140.85,140.59,140.66,32298.0,140.83,140.85,140.59,140.66,32298.0
2017-06-20 14:20:00,140.66,140.67,140.36,140.36,32489.0,140.66,140.67,140.36,140.36,32489.0
2017-06-20 14:25:00,140.35,140.43,140.19,140.34,42829.0,140.35,140.43,140.19,140.34,42829.0
2017-06-20 14:30:00,140.33,140.71,140.3,140.67,48621.0,140.33,140.71,140.3,140.67,48621.0
2017-06-20 14:35:00,140.65,140.75,140.53,140.72,40016.0,140.65,140.75,140.53,140.72,40016.0
2017-06-20 14:40:00,140.7,140.93,140.52,140.86,57276.0,140.7,140.93,140.52,140.86,57276.0
2017-06-20 14:45:00,140.87,141.02,140.86,140.99,31949.0,140.87,141.02,140.86,140.99,31949.0
2017-06-20 14:50:00,141.0,141.27,141.0,141.27,35145.0,141.0,141.27,141.0,141.27,35145.0
2017-06-20 14:55:00,141.25,141.34,141.19,141.32,46274.0,141.25,141.34,141.19,141.32,46274.0
2017-06-20 15:00:00,141.32,141.48,141.29,141.39,122285.0,141.32,141.48,141.29,141.39,122285.0
2017-06-20 15:05:00,141.4,141.4,141.09,141.17,76804.0,141.4,141.4,141.09,141.17,76804.0
2017-06-20 15:10:00,141.16,141.31,141.03,141.28,80725.0,141.16,141.31,141.03,141.28,80725.0
2017-06-20 15:15:00,141.32,141.48,141.29,141.43,74716.0,141.32,141.48,141.29,141.43,74716.0
2017-06-20 15:20:00,141.44,141.53,141.32,141.44,79868.0,141.44,141.53,141.32,141.44,79868.0
2017-06-20 15:25:00,141.45,141.53,141.24,141.4,110398.0,141.45,141.53,141.24,141.4,110398.0
2017-06-20 15:30:00,141.4,141.44,141.0,141.1,137988.0,141.4,141.44,141.0,141.1,137988.0
2017-06-20 15:35:00,141.11,141.12,140.75,140.93,96434.0,141.11,141.12,140.75,140.93,96434.0
2017-06-20 15:40:00,140.92,141.03,140.6,140.61,126308.0,140.92,141.03,140.6,140.61,126308.0
2017-06-20 15:45:00,140.61,140.91,140.61,140.85,188281.0,140.61,140.91,140.61,140.85,188281.0
2017-06-20 15:50:00,140.86,141.07,140.55,140.78,193649.0,140.86,141.07,140.55,140.78,193649.0
2017-06-20 15:55:00,140.78,141.01,140.75,140.9,329029.0,140.78,141.01,140.75,140.9,329029.0
2017-06-21 09:30:00,145.08,147.45,144.71,146.05,597491.0,145.08,147.45,144.71,146.05,597491.0
2017-06-21 09:35:00,146.05,146.25,145.5,145.74,268143.0,146.05,146.25,145.5,145.74,268143.0
2017-06-21 09:40:00,145.8,145.89,145.1,145.15,209738.0,145.8,145.89,145.1,145.15,209738.0
2017-06-21 09:45:00,145.24,145.24,144.2,144.44,198095.0,145.24,145.24,144.2,144.44,198095.0
2017-06-21 09:50:00,144.4,145.38,144.35,145.12,261153.0,144.4,145.38,144.35,145.12,261153.0
2017-06-21 09:55:00,145.07,145.45,144.44,145.0,278264.0,145.07,145.45,144.44,145.0,278264.0
2017-06-21 10:00:00,144.96,145.47,144.91,145.27,221442.0,144.96,145.47,144.91,145.27,221442.0
2017-06-21 10:05:00,145.27,145.83,145.15,145.7,171544.0,145.27,145.83,145.15,145.7,171544.0
2017-06-21 10:10:00,145.75,145.86,145.56,145.85,138555.0,145.75,145.86,145.56,145.85,138555.0
2017-06-21 10:15:00,145.79,145.84,145.62,145.74,122457.0,145.79,145.84,145.62,145.74,122457.0
2017-06-21 10:20:00,145.69,145.84,145.66,145.78,84220.0,145.69,145.84,145.66,145.78,84220.0
2017-06-21 10:25:00,145.75,145.75,144.62,144.69,96962.0,145.75,145.75,144.62,144.69,96962.0
2017-06-21 10:30:00,144.65,144.99,144.43,144.8,105294.0,144.65,144.99,144.43,144.8,105294.0
2017-06-21 10:35:00,144.79,144.95,144.33,144.4,125348.0,144.79,144.95,144.33,144.4,125348.0
2017-06-21 10:40:00,144.43,144.85,144.39,144.54,117842.0,144.43,144.85,144.39,144.54,117842.0
2017-06-21 10:45:00,144.53,144.79,144.21,144.27,109709.0,144.53,144.79,144.21,144.27,109709.0
2017-06-21 10:50:00,144.31,144.48,143.91,144.0,135431.0,144.31,144.48,143.91,144.0,135431.0
2017-06-21 10:55:00,143.96,144.2,143.58,144.14,110098.0,143.96,144.2,143.58,144.14,110098.0
2017-06-21 11:00:00,144.13,144.14,143.64,143.66,67121.0,144.13,144.14,143.64,143.66,67121.0
2017-06-21 11:05:00,143.68,143.94,143.6,143.83,60686.0,143.68,143.94,143.6,143.83,60686.0
2017-06-21 11:10:00,143.83,143.97,143.48,143.72,81551.0,143.83,143.97,143.48,143.72,81551.0
2017-06-21 11:15:00,143.7,143.85,143.43,143.53,86115.0,143.7,143.85,143.43,143.53,86115.0
2017-06-21 11:20:00,143.53,144.08,143.43,143.99,78632.0,143.53,144.08,143.43,143.99,78632.0
2017-06-21 11:25:00,143.99,144.35,143.96,144.25,66216.0,143.99,144.35,143.96,144.25,66216.0
2017-06-21 11:30:00,144.25,144.27,143.85,144.05,53569.0,144.25,144.27,143.85,144.05,53569.0
2017-06-21 11:35:00,144.07,144.24,143.9,144.0,48438.0,144.07,144.24,143.9,144.0,48438.0
2017-06-21 11:40:00,144.0,144.15,143.69,143.77,59898.0,144.0,144.15,143.69,143.77,59898.0
2017-06-21 11:45:00,143.72,144.3,143.72,144.3,58161.0,143.72,144.3,143.72,144.3,58161.0
2017-06-21 11:50:00,144.27,144.3,143.95,143.97,34639.0,144.27,144.3,143.95,143.97,34639.0
2017-06-21 11:55:00,143.99,144.13,143.87,144.06,50978.0,143.99,144.13,143.87,144.06,50978.0
2017-06-21 12:00:00,144.05,144.11,143.93,144.05,36128.0,144.05,144.11,143.93,144.05,36128.0
2017-06-21 12:05:00,144.06,144.2,143.69,143.83,52942.0,144.06,144.2,143.69,143.83,52942.0
2017-06-21 12:10:00,143.81,143.91,143.61,143.62,43401.0,143.81,143.91,143.61,143.62,43401.0
2017-06-21 12:15:00,143.61,143.72,143.51,143.62,37677.0,143.61,143.72,143.51,143.62,37677.0
2017-06-21 12:20:00,143.62,143.66,143.44,143.64,38422.0,143.62,143.66,143.44,143.64,38422.0
2017-06-21 12:25:00,143.64,143.8,143.51,143.74,40918.0,143.64,143.8,143.51,143.74,40918.0
2017-06-21 12:30:00,143.76,143.97,143.57,143.57,62191.0,143.76,143.97,143.57,143.57,62191.0
2017-06-21 12:35:00,143.6,143.74,143.53,143.69,32317.0,143.6,143.74,143.53,143.69,32317.0
2017-06-21 12:40:00,143.69,143.88,143.62,143.78,35521.0,143.69,143.88,143.62,143.78,35521.0
2017-06-21 12:45:00,143.78,143.83,143.61,143.68,56066.0,143.78,143.83,143.61,143.68,56066.0
2017-06-21 12:50:00,143.66,143.7,143.48,143.52,30806.0,143.66,143.7,143.48,143.52,30806.0
2017-06-21 12:55:00,143.51,143.52,143.29,143.43,50388.0,143.51,143.52,143.29,143.43,50388.0
2017-06-21 13:00:00,143.44,143.59,143.21,143.45,47800.0,143.44,143.59,143.21,143.45,47800.0
2017-06-21 13:05:00,143.45,143.58,143.4,143.56,33700.0,143.45,143.58,143.4,143.56,33700.0
2017-06-21 13:10:00,143.56,143.57,143.45,143.55,30613.0,143.56,143.57,143.45,143.55,30613.0
2017-06-21 13:15:00,143.56,143.67,143.41,143.45,36135.0,143.56,143.67,143.41,143.45,36135.0
2017-06-21 13:20:00,143.51,143.54,143.16,143.32,43636.0,143.51,143.54,143.16,143.32,43636.0
2017-06-21 13:25:00,143.32,143.45,143.28,143.44,24481.0,143.32,143.45,143.28,143.44,24481.0
2017-06-21 13:30:00,143.45,143.79,143.45,143.68,38165.0,143.45,143.79,143.45,143.68,38165.0
2017-06-21 13:35:00,143.69,143.7,143.55,143.61,24041.0,143.69,143.7,143.55,143.61,24041.0
2017-06-21 13:40:00,143.62,143.66,143.3,143.45,31855.0,143.62,143.66,143.3,143.45,31855.0
2017-06-21 13:45:00,143.47,143.47,143.36,143.38,45982.0,143.47,143.47,143.36,143.38,45982.0
2017-06-21 13:50:00,143.39,143.41,143.09,143.18,49648.0,143.39,143.41,143.09,143.18,49648.0
2017-06-21 13:55:00,143.2,143.24,143.1,143.17,37851.0,143.2,143.24,143.1,143.17,37851.0
2017-06-21 14:00:00,143.15,143.16,142.96,142.99,61389.0,143.15,143.16,142.96,142.99,61389.0
2017-06-21 14:05:00,142.99,143.27,142.95,143.25,41906.0,142.99,143.27,142.95,143.25,41906.0
2017-06-21 14:10:00,143.25,143.35,143.2,143.3,34026.0,143.25,143.35,143.2,143.3,34026.0
2017-06-21 14:15:00,143.27,143.44,143.27,143.37,28736.0,143.27,143.44,143.27,143.37,28736.0
2017-06-21 14:20:00,143.35,143.37,143.21,143.21,29599.0,143.35,143.37,143.21,143.21,29599.0
2017-06-21 14:25:00,143.21,143.22,142.75,142.84,73277.0,143.21,143.22,142.75,142.84,73277.0
2017-06-21 14:30:00,142.83,143.28,142.78,143.15,41963.0,142.83,143.28,142.78,143.15,41963.0
2017-06-21 14:35:00,143.14,143.65,143.12,143.57,46012.0,143.14,143.65,143.12,143.57,46012.0
2017-06-21 14:40:00,143.58,143.69,143.47,143.62,52892.0,143.58,143.69,143.47,143.62,52892.0
2017-06-21 14:45:00,143.63,143.81,143.61,143.75,38816.0,143.63,143.81,143.61,143.75,38816.0
2017-06-21 14:50:00,143.72,143.86,143.72,143.85,32001.0,143.72,143.86,143.72,143.85,32001.0
2017-06-21 14:55:00,143.84,143.87,143.72,143.75,44782.0,143.84,143.87,143.72,143.75,44782.0
2017-06-21 15:00:00,143.74,143.96,143.68,143.95,48566.0,143.74,143.96,143.68,143.95,48566.0
2017-06-21 15:05:00,143.95,143.96,143.88,143.94,46676.0,143.95,143.96,143.88,143.94,46676.0
2017-06-21 15:10:00,143.95,143.99,143.88,143.92,55560.0,143.95,143.99,143.88,143.92,55560.0
2017-06-21 15:15:00,143.94,143.95,143.88,143.94,40486.0,143.94,143.95,143.88,143.94,40486.0
2017-06-21 15:20:00,143.95,144.06,143.93,144.05,68829.0,143.95,144.06,143.93,144.05,68829.0
2017-06-21 15:25:00,144.05,144.16,144.01,144.16,58963.0,144.05,144.16,144.01,144.16,58963.0
2017-06-21 15:30:00,144.16,144.16,144.04,144.07,124422.0,144.16,144.16,144.04,144.07,124422.0
2017-06-21 15:35:00,144.07,144.14,144.03,144.11,93947.0,144.07,144.14,144.03,144.11,93947.0
2017-06-21 15:40:00,144.1,144.22,144.09,144.21,82451.0,144.1,144.22,144.09,144.21,82451.0
2017-06-21 15:45:00,144.21,144.29,144.19,144.27,122255.0,144.21,144.29,144.19,144.27,122255.0
2017-06-21 15:50:00,144.24,144.26,144.02,144.16,153136.0,144.24,144.26,144.02,144.16,153136.0
2017-06-21 15:55:00,144.16,144.36,144.09,144.24,259415.0,144.16,144.36,144.09,144.24,259415.0
2017-06-22 09:30:00,145.24,145.78,144.83,145.24,202557.0,145.24,145.78,144.83,145.24,202557.0
2017-06-22 09:35:00,145.14,145.23,144.55,144.68,64414.0,145.14,145.23,144.55,144.68,64414.0
2017-06-22 09:40:00,144.7,145.04,144.66,144.77,60871.0,144.7,145.04,144.66,144.77,60871.0
2017-06-22 09:45:00,144.73,144.77,144.35,144.47,51693.0,144.73,144.77,144.35,144.47,51693.0
2017-06-22 09:50:00,144.5,144.51,144.09,144.21,34291.0,144.5,144.51,144.09,144.21,34291.0
2017-06-22 09:55:00,144.17,144.22,144.0,144.04,34969.0,144.17,144.22,144.0,144.04,34969.0
2017-06-22 10:00:00,144.08,144.23,144.01,144.15,26742.0,144.08,144.23,144.01,144.15,26742.0
2017-06-22 10:05:00,144.12,144.13,143.66,143.8,31305.0,144.12,144.13,143.66,143.8,31305.0
2017-06-22 10:10:00,143.79,144.05,143.76,143.93,27649.0,143.79,144.05,143.76,143.93,27649.0
2017-06-22 10:15:00,143.94,144.04,143.86,143.95,20095.0,143.94,144.04,143.86,143.95,20095.0
2017-06-22 10:20:00,143.95,143.98,143.71,143.83,14462.0,143.95,143.98,143.71,143.83,14462.0
2017-06-22 10:25:00,143.86,143.88,143.76,143.85,20589.0,143.86,143.88,143.76,143.85,20589.0
2017-06-22 10:30:00,143.86,143.93,143.73,143.88,51443.0,143.86,143.93,143.73,143.88,51443.0
2017-06-22 10:35:00,143.88,144.01,143.85,143.96,35599.0,143.88,144.01,143.85,143.96,35599.0
2017-06-22 10:40:00,143.94,144.0,143.86,143.94,50873.0,143.94,144.0,143.86,143.94,50873.0
2017-06-22 10:45:00,143.96,144.02,143.86,143.92,44170.0,143.96,144.02,143.86,143.92,44170.0
2017-06-22 10:50:00,143.97,144.12,143.89,143.9,42186.0,143.97,144.12,143.89,143.9,42186.0
2017-06-22 10:55:00,143.92,144.07,143.79,143.83,23057.0,143.92,144.07,143.79,143.83,23057.0
2017-06-22 11:00:00,143.84,143.94,143.79,143.92,13340.0,143.84,143.94,143.79,143.92,13340.0
2017-06-22 11:05:00,143.97,144.03,143.8,143.9,56254.0,143.97,144.03,143.8,143.9,56254.0
2017-06-22 11:10:00,143.9,144.04,143.88,143.97,20131.0,143.9,144.04,143.88,143.97,20131.0
2017-06-22 11:15:00,143.97,144.05,143.82,144.04,23096.0,143.97,144.05,143.82,144.04,23096.0
2017-06-22 11:20:00,144.03,144.17,143.99,144.13,18781.0,144.03,144.17,143.99,144.13,18781.0
2017-06-22 11:25:00,144.12,144.5,144.08,144.27,67215.0,144.12,144.5,144.08,144.27,67215.0
2017-06-22 11:30:00,144.28,144.31,144.03,144.05,45018.0,144.28,144.31,144.03,144.05,45018.0
2017-06-22 11:35:00,144.05,144.21,143.85,144.21,46089.0,144.05,144.21,143.85,144.21,46089.0
2017-06-22 11:40:00,144.22,144.36,144.0,144.06,22740.0,144.22,144.36,144.0,144.06,22740.0
2017-06-22 11:45:00,144.04,144.13,144.01,144.08,28570.0,144.04,144.13,144.01,144.08,28570.0
2017-06-22 11:50:00,144.08,144.31,144.08,144.17,11657.0,144.08,144.31,144.08,144.17,11657.0
2017-06-22 11:55:00,144.19,144.46,144.15,144.41,17859.0,144.19,144.46,144.15,144.41,17859.0
2017-06-22 12:00:00,144.35,144.39,144.1,144.1,12796.0,144.35,144.39,144.1,144.1,12796.0
2017-06-22 12:05:00,144.15,144.19,144.04,144.04,11626.0,144.15,144.19,144.04,144.04,11626.0
2017-06-22 12:10:00,144.01,144.03,143.84,143.84,26097.0,144.01,144.03,143.84,143.84,26097.0
2017-06-22 12:15:00,143.87,144.02,143.79,143.97,23681.0,143.87,144.02,143.79,143.97,23681.0
2017-06-22 12:20:00,143.98,144.05,143.85,143.89,15581.0,143.98,144.05,143.85,143.89,15581.0
2017-06-22 12:25:00,143.87,144.03,143.84,143.98,15753.0,143.87,144.03,143.84,143.98,15753.0
2017-06-22 12:30:00,143.99,144.03,143.93,143.95,10995.0,143.99,144.03,143.93,143.95,10995.0
2017-06-22 12:35:00,143.99,143.99,143.77,143.77,12071.0,143.99,143.99,143.77,143.77,12071.0
2017-06-22 12:40:00,143.75,143.95,143.7,143.9,17969.0,143.75,143.95,143.7,143.9,17969.0
2017-06-22 12:45:00,143.92,144.11,143.92,144.08,9320.0,143.92,144.11,143.92,144.08,9320.0
2017-06-22 12:50:00,144.11,144.21,144.02,144.02,18397.0,144.11,144.21,144.02,144.02,18397.0
2017-06-22 12:55:00,144.0,144.1,143.95,144.0,11815.0,144.0,144.1,143.95,144.0,11815.0
2017-06-22 13:00:00,144.0,144.03,143.95,143.98,15418.0,144.0,144.03,143.95,143.98,15418.0
2017-06-22 13:05:00,143.98,144.03,143.89,143.92,21193.0,143.98,144.03,143.89,143.92,21193.0
2017-06-22 13:10:00,143.91,143.97,143.86,143.87,12471.0,143.91,143.97,143.86,143.87,12471.0
2017-06-22 13:15:00,143.87,143.99,143.83,143.99,11900.0,143.87,143.99,143.83,143.99,11900.0
2017-06-22 13:20:00,143.97,144.01,143.82,143.86,9490.0,143.97,144.01,143.82,143.86,9490.0
2017-06-22 13:25:00,143.86,143.94,143.81,143.92,11811.0,143.86,143.94,143.81,143.92,11811.0
2017-06-22 13:30:00,143.91,143.94,143.83,143.93,10637.0,143.91,143.94,143.83,143.93,10637.0
2017-06-22 13:35:00,143.9,143.97,143.88,143.9,11870.0,143.9,143.97,143.88,143.9,11870.0
2017-06-22 13:40:00,143.9,143.95,143.83,143.83,14565.0,143.9,143.95,143.83,143.83,14565.0
2017-06-22 13:45:00,143.82,143.99,143.8,143.98,13705.0,143.82,143.99,143.8,143.98,13705.0
2017-06-22 13:50:00,143.99,144.08,143.92,144.03,12048.0,143.99,144.08,143.92,144.03,12048.0
2017-06-22 13:55:00,144.03,144.03,143.94,144.0,8300.0,144.03,144.03,143.94,144.0,8300.0
2017-06-22 14:00:00,144.0,144.01,143.92,143.99,17832.0,144.0,144.01,143.92,143.99,17832.0
2017-06-22 14:05:00,144.02,144.15,143.99,144.04,17149.0,144.02,144.15,143.99,144.04,17149.0
2017-06-22 14:10:00,144.07,144.32,144.06,144.28,18858.0,144.07,144.32,144.06,144.28,18858.0
2017-06-22 14:15:00,144.28,144.31,144.17,144.18,26149.0,144.28,144.31,144.17,144.18,26149.0
2017-06-22 14:20:00,144.21,144.23,144.1,144.13,12371.0,144.21,144.23,144.1,144.13,12371.0
2017-06-22 14:25:00,144.13,144.31,144.12,144.22,15345.0,144.13,144.31,144.12,144.22,15345.0
2017-06-22 14:30:00,144.21,144.45,144.17,144.38,18373.0,144.21,144.45,144.17,144.38,18373.0
2017-06-22 14:35:00,144.38,144.41,144.21,144.27,19438.0,144.38,144.41,144.21,144.27,19438.0
2017-06-22 14:40:00,144.27,144.29,144.19,144.2,16403.0,144.27,144.29,144.19,144.2,16403.0
2017-06-22 14:45:00,144.2,144.24,144.15,144.17,17102.0,144.2,144.24,144.15,144.17,17102.0
2017-06-22 14:50:00,144.21,144.24,144.1,144.1,46624.0,144.21,144.24,144.1,144.1,46624.0
2017-06-22 14:55:00,144.1,144.16,144.03,144.12,19510.0,144.1,144.16,144.03,144.12,19510.0
2017-06-22 15:00:00,144.1,144.23,144.09,144.17,16086.0,144.1,144.23,144.09,144.17,16086.0
2017-06-22 15:05:00,144.17,144.23,144.15,144.18,21340.0,144.17,144.23,144.15,144.18,21340.0
2017-06-22 15:10:00,144.19,144.23,144.16,144.2,30117.0,144.19,144.23,144.16,144.2,30117.0
2017-06-22 15:15:00,144.2,144.37,144.18,144.34,33871.0,144.2,144.37,144.18,144.34,33871.0
2017-06-22 15:20:00,144.34,144.35,144.2,144.24,24899.0,144.34,144.35,144.2,144.24,24899.0
2017-06-22 15:25:00,144.24,144.25,144.18,144.22,20468.0,144.24,144.25,144.18,144.22,20468.0
2017-06-22 15:30:00,144.22,144.26,144.16,144.21,61531.0,144.22,144.26,144.16,144.21,61531.0
2017-06-22 15:35:00,144.2,144.26,144.01,144.02,53851.0,144.2,144.26,144.01,144.02,53851.0
2017-06-22 15:40:00,144.03,144.05,143.93,144.0,39746.0,144.03,144.05,143.93,144.0,39746.0
2017-06-22 15:45:00,144.0,144.04,143.93,143.97,52181.0,144.0,144.04,143.93,143.97,52181.0
2017-06-22 15:50:00,143.96,143.96,143.76,143.8,114104.0,143.96,143.96,143.76,143.8,114104.0
2017-06-22 15:55:00,143.81,143.81,143.66,143.69,186548.0,143.81,143.81,143.66,143.69,186548.0
2017-06-23 09:30:00,143.75,144.0,143.54,143.72,54843.0,143.75,144.0,143.54,143.72,54843.0
2017-06-23 09:35:00,143.61,143.72,143.31,143.45,18756.0,143.61,143.72,143.31,143.45,18756.0
2017-06-23 09:40:00,143.44,143.73,143.06,143.06,19743.0,143.44,143.73,143.06,143.06,19743.0
2017-06-23 09:45:00,143.07,143.43,143.07,143.36,23048.0,143.07,143.43,143.07,143.36,23048.0
2017-06-23 09:50:00,143.27,143.73,143.26,143.73,12736.0,143.27,143.73,143.26,143.73,12736.0
2017-06-23 09:55:00,143.75,143.78,143.48,143.72,16930.0,143.75,143.78,143.48,143.72,16930.0
2017-06-23 10:00:00,143.76,143.76,143.46,143.47,14580.0,143.76,143.76,143.46,143.47,14580.0
2017-06-23 10:05:00,143.49,143.59,143.46,143.59,18944.0,143.49,143.59,143.46,143.59,18944.0
2017-06-23 10:10:00,143.58,143.59,143.46,143.54,18136.0,143.58,143.59,143.46,143.54,18136.0
2017-06-23 10:15:00,143.51,143.56,143.42,143.47,12356.0,143.51,143.56,143.42,143.47,12356.0
2017-06-23 10:20:00,143.42,143.96,143.39,143.96,26924.0,143.42,143.96,143.39,143.96,26924.0
2017-06-23 10:25:00,143.91,144.05,143.91,143.95,31129.0,143.91,144.05,143.91,143.95,31129.0
2017-06-23 10:30:00,143.96,144.24,143.96,144.08,39349.0,143.96,144.24,143.96,144.08,39349.0
2017-06-23 10:35:00,144.08,144.22,144.07,144.21,31768.0,144.08,144.22,144.07,144.21,31768.0
2017-06-23 10:40:00,144.21,144.41,144.2,144.36,30065.0,144.21,144.41,144.2,144.36,30065.0
2017-06-23 10:45:00,144.36,144.59,144.31,144.56,30383.0,144.36,144.59,144.31,144.56,30383.0
2017-06-23 10:50:00,144.56,144.69,144.52,144.58,33120.0,144.56,144.69,144.52,144.58,33120.0
2017-06-23 10:55:00,144.63,144.69,144.56,144.63,33837.0,144.63,144.69,144.56,144.63,33837.0
2017-06-23 11:00:00,144.62,144.86,144.57,144.86,30395.0,144.62,144.86,144.57,144.86,30395.0
2017-06-23 11:05:00,144.87,144.91,144.71,144.73,35559.0,144.87,144.91,144.71,144.73,35559.0
2017-06-23 11:10:00,144.74,144.83,144.73,144.8,29613.0,144.74,144.83,144.73,144.8,29613.0
2017-06-23 11:15:00,144.81,144.84,144.62,144.62,22879.0,144.81,144.84,144.62,144.62,22879.0
2017-06-23 11:20:00,144.62,144.85,144.59,144.85,22656.0,144.62,144.85,144.59,144.85,22656.0
2017-06-23 11:25:00,144.81,145.05,144.78,144.89,53209.0,144.81,145.05,144.78,144.89,53209.0
2017-06-23 11:30:00,144.89,144.97,144.75,144.83,24720.0,144.89,144.97,144.75,144.83,24720.0
2017-06-23 11:35:00,144.83,144.98,144.83,144.96,12825.0,144.83,144.98,144.83,144.96,12825.0
2017-06-23 11:40:00,144.96,145.11,144.91,144.99,41651.0,144.96,145.11,144.91,144.99,41651.0
2017-06-23 11:45:00,144.98,145.02,144.91,145.0,17385.0,144.98,145.02,144.91,145.0,17385.0
2017-06-23 11:50:00,145.0,145.01,144.9,144.95,20994.0,145.0,145.01,144.9,144.95,20994.0
2017-06-23 11:55:00,144.96,145.04,144.92,144.96,10100.0,144.96,145.04,144.92,144.96,10100.0
2017-06-23 12:00:00,144.96,145.02,144.85,145.0,14978.0,144.96,145.02,144.85,145.0,14978.0
2017-06-23 12:05:00,145.04,145.06,144.88,144.88,18218.0,145.04,145.06,144.88,144.88,18218.0
2017-06-23 12:10:00,144.88,145.12,144.88,145.1,20250.0,144.88,145.12,144.88,145.1,20250.0
2017-06-23 12:15:00,145.1,145.19,145.07,145.11,16082.0,145.1,145.19,145.07,145.11,16082.0
2017-06-23 12:20:00,145.1,145.17,145.05,145.08,17476.0,145.1,145.17,145.05,145.08,17476.0
2017-06-23 12:25:00,145.05,145.16,145.02,145.15,19925.0,145.05,145.16,145.02,145.15,19925.0
2017-06-23 12:30:00,145.15,145.24,145.15,145.16,16190.0,145.15,145.24,145.15,145.16,16190.0
2017-06-23 12:35:00,145.15,145.17,145.07,145.1,11761.0,145.15,145.17,145.07,145.1,11761.0
2017-06-23 12:40:00,145.15,145.17,145.07,145.17,13391.0,145.15,145.17,145.07,145.17,13391.0
2017-06-23 12:45:00,145.13,145.26,145.06,145.14,11177.0,145.13,145.26,145.06,145.14,11177.0
2017-06-23 12:50:00,145.14,145.23,145.14,145.17,11745.0,145.14,145.23,145.14,145.17,11745.0
2017-06-23 12:55:00,145.17,145.24,145.07,145.11,15781.0,145.17,145.24,145.07,145.11,15781.0
2017-06-23 13:00:00,145.11,145.2,145.11,145.16,9690.0,145.11,145.2,145.11,145.16,9690.0
2017-06-23 13:05:00,145.17,145.19,145.12,145.12,7696.0,145.17,145.19,145.12,145.12,7696.0
2017-06-23 13:10:00,145.12,145.25,145.12,145.18,14494.0,145.12,145.25,145.12,145.18,14494.0
2017-06-23 13:15:00,145.17,145.27,145.15,145.22,9114.0,145.17,145.27,145.15,145.22,9114.0
2017-06-23 13:20:00,145.2,145.26,145.2,145.24,6533.0,145.2,145.26,145.2,145.24,6533.0
2017-06-23 13:25:00,145.25,145.32,145.21,145.28,24050.0,145.25,145.32,145.21,145.28,24050.0
2017-06-23 13:30:00,145.3,145.32,145.28,145.28,16288.0,145.3,145.32,145.28,145.28,16288.0
2017-06-23 13:35:00,145.27,145.41,145.24,145.39,21078.0,145.27,145.41,145.24,145.39,21078.0
2017-06-23 13:40:00,145.38,145.4,145.33,145.35,12376.0,145.38,145.4,145.33,145.35,12376.0
2017-06-23 13:45:00,145.36,145.43,145.33,145.38,14261.0,145.36,145.43,145.33,145.38,14261.0
2017-06-23 13:50:00,145.35,145.4,145.3,145.31,9185.0,145.35,145.4,145.3,145.31,9185.0
2017-06-23 13:55:00,145.3,145.31,145.18,145.21,15764.0,145.3,145.31,145.18,145.21,15764.0
2017-06-23 14:00:00,145.22,145.25,145.19,145.24,11279.0,145.22,145.25,145.19,145.24,11279.0
2017-06-23 14:05:00,145.24,145.24,145.14,145.18,12229.0,145.24,145.24,145.14,145.18,12229.0
2017-06-23 14:10:00,145.18,145.25,145.15,145.19,12917.0,145.18,145.25,145.15,145.19,12917.0
2017-06-23 14:15:00,145.2,145.25,145.13,145.13,10144.0,145.2,145.25,145.13,145.13,10144.0
2017-06-23 14:20:00,145.13,145.15,145.07,145.12,11842.0,145.13,145.15,145.07,145.12,11842.0
2017-06-23 14:25:00,145.12,145.18,145.12,145.16,9418.0,145.12,145.18,145.12,145.16,9418.0
2017-06-23 14:30:00,145.15,145.36,145.11,145.36,28751.0,145.15,145.36,145.11,145.36,28751.0
2017-06-23 14:35:00,145.34,145.4,145.29,145.38,24977.0,145.34,145.4,145.29,145.38,24977.0
2017-06-23 14:40:00,145.38,145.44,145.24,145.25,39427.0,145.38,145.44,145.24,145.25,39427.0
2017-06-23 14:45:00,145.24,145.39,145.24,145.37,20152.0,145.24,145.39,145.24,145.37,20152.0
2017-06-23 14:50:00,145.37,145.39,145.32,145.32,18249.0,145.37,145.39,145.32,145.32,18249.0
2017-06-23 14:55:00,145.32,145.41,145.29,145.33,26566.0,145.32,145.41,145.29,145.33,26566.0
2017-06-23 15:00:00,145.32,145.35,145.02,145.08,46328.0,145.32,145.35,145.02,145.08,46328.0
2017-06-23 15:05:00,145.09,145.23,145.06,145.19,27042.0,145.09,145.23,145.06,145.19,27042.0
2017-06-23 15:10:00,145.2,145.27,145.11,145.15,30096.0,145.2,145.27,145.11,145.15,30096.0
2017-06-23 15:15:00,145.16,145.25,145.11,145.22,28084.0,145.16,145.25,145.11,145.22,28084.0
2017-06-23 15:20:00,145.2,145.26,145.1,145.14,26740.0,145.2,145.26,145.1,145.14,26740.0
2017-06-23 15:25:00,145.16,145.19,145.0,145.02,32488.0,145.16,145.19,145.0,145.02,32488.0
2017-06-23 15:30:00,145.02,145.29,145.01,145.25,24324.0,145.02,145.29,145.01,145.25,24324.0
2017-06-23 15:35:00,145.25,145.35,145.13,145.16,32829.0,145.25,145.35,145.13,145.16,32829.0
2017-06-23 15:40:00,145.16,145.39,145.14,145.34,39651.0,145.16,145.39,145.14,145.34,39651.0
2017-06-23 15:45:00,145.33,145.46,145.28,145.38,76553.0,145.33,145.46,145.28,145.38,76553.0
2017-06-23 15:50:00,145.41,145.42,145.16,145.26,78584.0,145.41,145.42,145.16,145.26,78584.0
2017-06-23 15:55:00,145.25,145.59,145.25,145.41,208857.0,145.25,145.59,145.25,145.41,208857.0
2017-06-26 09:30:00,146.06,146.89,146.0,146.48,100690.0,146.06,146.89,146.0,146.48,100690.0
2017-06-26 09:35:00,146.68,146.85,146.57,146.68,26617.0,146.68,146.85,146.57,146.68,26617.0
2017-06-26 09:40:00,146.68,146.77,146.32,146.77,32972.0,146.68,146.77,146.32,146.77,32972.0
2017-06-26 09:45:00,146.77,146.83,146.55,146.67,24088.0,146.77,146.83,146.55,146.67,24088.0
2017-06-26 09:50:00,146.61,146.64,146.11,146.31,18346.0,146.61,146.64,146.11,146.31,18346.0
2017-06-26 09:55:00,146.36,146.36,146.07,146.15,16300.0,146.36,146.36,146.07,146.15,16300.0
2017-06-26 10:00:00,146.17,146.17,145.73,145.81,24556.0,146.17,146.17,145.73,145.81,24556.0
2017-06-26 10:05:00,145.81,145.89,145.61,145.65,15402.0,145.81,145.89,145.61,145.65,15402.0
2017-06-26 10:10:00,145.65,145.67,145.41,145.56,28663.0,145.65,145.67,145.41,145.56,28663.0
2017-06-26 10:15:00,145.58,145.63,145.42,145.55,25371.0,145.58,145.63,145.42,145.55,25371.0
2017-06-26 10:20:00,145.53,145.81,145.53,145.81,19062.0,145.53,145.81,145.53,145.81,19062.0
2017-06-26 10:25:00,145.82,146.18,145.82,146.16,37535.0,145.82,146.18,145.82,146.16,37535.0
2017-06-26 10:30:00,146.2,146.28,145.83,145.98,39164.0,146.2,146.28,145.83,145.98,39164.0
2017-06-26 10:35:00,145.93,145.93,145.52,145.54,31674.0,145.93,145.93,145.52,145.54,31674.0
2017-06-26 10:40:00,145.53,145.53,145.13,145.27,32487.0,145.53,145.53,145.13,145.27,32487.0
2017-06-26 10:45:00,145.26,145.42,145.03,145.07,23208.0,145.26,145.42,145.03,145.07,23208.0
2017-06-26 10:50:00,145.05,145.21,144.74,144.88,41603.0,145.05,145.21,144.74,144.88,41603.0
2017-06-26 10:55:00,144.9,145.0,144.64,144.79,45447.0,144.9,145.0,144.64,144.79,45447.0
2017-06-26 11:00:00,144.79,145.07,144.5,144.66,43239.0,144.79,145.07,144.5,144.66,43239.0
2017-06-26 11:05:00,144.64,144.66,144.41,144.63,32094.0,144.64,144.66,144.41,144.63,32094.0
2017-06-26 11:10:00,144.62,144.81,144.51,144.81,21529.0,144.62,144.81,144.51,144.81,21529.0
2017-06-26 11:15:00,144.8,144.93,144.72,144.9,41792.0,144.8,144.93,144.72,144.9,41792.0
2017-06-26 11:20:00,144.92,144.92,144.65,144.82,14734.0,144.92,144.92,144.65,144.82,14734.0
2017-06-26 11:25:00,144.8,145.04,144.78,144.99,17194.0,144.8,145.04,144.78,144.99,17194.0
2017-06-26 11:30:00,144.98,144.98,144.52,144.62,12763.0,144.98,144.98,144.52,144.62,12763.0
2017-06-26 11:35:00,144.58,144.74,144.36,144.58,19880.0,144.58,144.74,144.36,144.58,19880.0
2017-06-26 11:40:00,144.62,144.89,144.6,144.88,14236.0,144.62,144.89,144.6,144.88,14236.0
2017-06-26 11:45:00,144.88,144.91,144.63,144.63,11180.0,144.88,144.91,144.63,144.63,11180.0
2017-06-26 11:50:00,144.66,144.83,144.66,144.71,21750.0,144.66,144.83,144.66,144.71,21750.0
2017-06-26 11:55:00,144.73,145.13,144.72,144.99,21323.0,144.73,145.13,144.72,144.99,21323.0
2017-06-26 12:00:00,145.01,145.15,144.97,145.09,17391.0,145.01,145.15,144.97,145.09,17391.0
2017-06-26 12:05:00,145.12,145.15,144.99,145.11,11300.0,145.12,145.15,144.99,145.11,11300.0
2017-06-26 12:10:00,145.1,145.18,144.98,145.08,11206.0,145.1,145.18,144.98,145.08,11206.0
2017-06-26 12:15:00,145.08,145.08,144.88,144.9,10252.0,145.08,145.08,144.88,144.9,10252.0
2017-06-26 12:20:00,144.87,144.91,144.77,144.84,9413.0,144.87,144.91,144.77,144.84,9413.0
2017-06-26 12:25:00,144.85,144.92,144.73,144.78,8125.0,144.85,144.92,144.73,144.78,8125.0
2017-06-26 12:30:00,144.78,144.86,144.76,144.84,10638.0,144.78,144.86,144.76,144.84,10638.0
2017-06-26 12:35:00,144.87,144.97,144.84,144.97,14436.0,144.87,144.97,144.84,144.97,14436.0
2017-06-26 12:40:00,144.99,145.01,144.82,144.88,16752.0,144.99,145.01,144.82,144.88,16752.0
2017-06-26 12:45:00,144.9,144.94,144.81,144.88,18390.0,144.9,144.94,144.81,144.88,18390.0
2017-06-26 12:50:00,144.87,145.16,144.86,145.13,21618.0,144.87,145.16,144.86,145.13,21618.0
2017-06-26 12:55:00,145.13,145.15,145.05,145.07,14590.0,145.13,145.15,145.05,145.07,14590.0
2017-06-26 13:00:00,145.06,145.09,144.87,144.98,26443.0,145.06,145.09,144.87,144.98,26443.0
2017-06-26 13:05:00,145.01,145.11,145.0,145.08,16248.0,145.01,145.11,145.0,145.08,16248.0
2017-06-26 13:10:00,145.08,145.11,144.97,145.02,27029.0,145.08,145.11,144.97,145.02,27029.0
2017-06-26 13:15:00,145.01,145.15,144.99,145.01,14264.0,145.01,145.15,144.99,145.01,14264.0
2017-06-26 13:20:00,145.04,145.11,145.01,145.09,10497.0,145.04,145.11,145.01,145.09,10497.0
2017-06-26 13:25:00,145.07,145.19,145.01,145.13,13540.0,145.07,145.19,145.01,145.13,13540.0
2017-06-26 13:30:00,145.12,145.17,145.09,145.15,8438.0,145.12,145.17,145.09,145.15,8438.0
2017-06-26 13:35:00,145.15,145.25,145.12,145.25,6370.0,145.15,145.25,145.12,145.25,6370.0
2017-06-26 13:40:00,145.24,145.27,145.21,145.24,9710.0,145.24,145.27,145.21,145.24,9710.0
2017-06-26 13:45:00,145.25,145.28,145.21,145.23,17471.0,145.25,145.28,145.21,145.23,17471.0
2017-06-26 13:50:00,145.21,145.24,145.16,145.2,57431.0,145.21,145.24,145.16,145.2,57431.0
2017-06-26 13:55:00,145.22,145.34,145.18,145.31,8953.0,145.22,145.34,145.18,145.31,8953.0
2017-06-26 14:00:00,145.29,145.29,145.11,145.11,10976.0,145.29,145.29,145.11,145.11,10976.0
2017-06-26 14:05:00,145.12,145.18,145.0,145.03,14883.0,145.12,145.18,145.0,145.03,14883.0
2017-06-26 14:10:00,145.05,145.1,144.93,145.05,31319.0,145.05,145.1,144.93,145.05,31319.0
2017-06-26 14:15:00,145.03,145.15,145.01,145.1,11668.0,145.03,145.15,145.01,145.1,11668.0
2017-06-26 14:20:00,145.09,145.16,145.0,145.04,24764.0,145.09,145.16,145.0,145.04,24764.0
2017-06-26 14:25:00,145.08,145.14,145.05,145.08,9687.0,145.08,145.14,145.05,145.08,9687.0
2017-06-26 14:30:00,145.08,145.24,145.05,145.2,17360.0,145.08,145.24,145.05,145.2,17360.0
2017-06-26 14:35:00,145.2,145.21,145.12,145.16,10868.0,145.2,145.21,145.12,145.16,10868.0
2017-06-26 14:40:00,145.16,145.22,145.14,145.17,14708.0,145.16,145.22,145.14,145.17,14708.0
2017-06-26 14:45:00,145.18,145.21,145.15,145.2,10597.0,145.18,145.21,145.15,145.2,10597.0
2017-06-26 14:50:00,145.17,145.25,145.14,145.17,13720.0,145.17,145.25,145.14,145.17,13720.0
2017-06-26 14:55:00,145.15,145.18,145.12,145.15,29399.0,145.15,145.18,145.12,145.15,29399.0
2017-06-26 15:00:00,145.15,145.15,144.93,145.08,30465.0,145.15,145.15,144.93,145.08,30465.0
2017-06-26 15:05:00,145.05,145.22,145.05,145.15,19818.0,145.05,145.22,145.05,145.15,19818.0
2017-06-26 15:10:00,145.14,145.18,145.08,145.14,16714.0,145.14,145.18,145.08,145.14,16714.0
2017-06-26 15:15:00,145.13,145.2,145.02,145.07,27658.0,145.13,145.2,145.02,145.07,27658.0
2017-06-26 15:20:00,145.09,145.15,144.97,145.05,34407.0,145.09,145.15,144.97,145.05,34407.0
2017-06-26 15:25:00,145.06,145.21,145.06,145.13,23452.0,145.06,145.21,145.06,145.13,23452.0
2017-06-26 15:30:00,145.12,145.22,145.12,145.21,29971.0,145.12,145.22,145.12,145.21,29971.0
2017-06-26 15:35:00,145.2,145.2,145.01,145.12,22912.0,145.2,145.2,145.01,145.12,22912.0
2017-06-26 15:40:00,145.12,145.15,145.05,145.11,66416.0,145.12,145.15,145.05,145.11,66416.0
2017-06-26 15:45:00,145.1,145.3,145.09,145.19,59378.0,145.1,145.3,145.09,145.19,59378.0
2017-06-26 15:50:00,145.18,145.39,145.07,145.14,61959.0,145.18,145.39,145.07,145.14,61959.0
2017-06-26 15:55:00,145.13,145.17,144.91,144.98,150919.0,145.13,145.17,144.91,144.98,150919.0
2017-06-27 09:30:00,144.33,144.5,143.77,144.05,49126.0,144.33,144.5,143.77,144.05,49126.0
2017-06-27 09:35:00,143.93,144.22,143.9,143.91,35046.0,143.93,144.22,143.9,143.91,35046.0
2017-06-27 09:40:00,143.93,144.34,143.89,143.96,25255.0,143.93,144.34,143.89,143.96,25255.0
2017-06-27 09:45:00,144.05,144.34,143.93,143.99,19705.0,144.05,144.34,143.93,143.99,19705.0
2017-06-27 09:50:00,143.93,144.21,143.87,144.12,26123.0,143.93,144.21,143.87,144.12,26123.0
2017-06-27 09:55:00,144.1,144.17,143.56,143.87,21529.0,144.1,144.17,143.56,143.87,21529.0
2017-06-27 10:00:00,143.81,144.19,143.77,144.1,22859.0,143.81,144.19,143.77,144.1,22859.0
2017-06-27 10:05:00,144.08,144.31,143.94,144.22,14301.0,144.08,144.31,143.94,144.22,14301.0
2017-06-27 10:10:00,144.24,144.31,143.93,144.1,15426.0,144.24,144.31,143.93,144.1,15426.0
2017-06-27 10:15:00,144.08,144.1,143.93,144.02,12773.0,144.08,144.1,143.93,144.02,12773.0
2017-06-27 10:20:00,144.02,144.34,144.01,144.1,12986.0,144.02,144.34,144.01,144.1,12986.0
2017-06-27 10:25:00,144.06,144.15,143.91,143.97,16035.0,144.06,144.15,143.91,143.97,16035.0
2017-06-27 10:30:00,144.0,144.48,144.0,144.41,18456.0,144.0,144.48,144.0,144.41,18456.0
2017-06-27 10:35:00,144.41,144.5,144.25,144.44,20691.0,144.41,144.5,144.25,144.44,20691.0
2017-06-27 10:40:00,144.45,144.81,144.44,144.66,16225.0,144.45,144.81,144.44,144.66,16225.0
2017-06-27 10:45:00,144.65,144.81,144.56,144.7,11749.0,144.65,144.81,144.56,144.7,11749.0
2017-06-27 10:50:00,144.69,144.78,144.59,144.65,48445.0,144.69,144.78,144.59,144.65,48445.0
2017-06-27 10:55:00,144.62,144.62,144.43,144.57,16604.0,144.62,144.62,144.43,144.57,16604.0
2017-06-27 11:00:00,144.55,144.66,144.48,144.66,8578.0,144.55,144.66,144.48,144.66,8578.0
2017-06-27 11:05:00,144.64,144.69,144.31,144.34,10844.0,144.64,144.69,144.31,144.34,10844.0
2017-06-27 11:10:00,144.38,144.38,144.18,144.29,7310.0,144.38,144.38,144.18,144.29,7310.0
2017-06-27 11:15:00,144.3,144.34,144.17,144.21,9082.0,144.3,144.34,144.17,144.21,9082.0
2017-06-27 11:20:00,144.21,144.3,144.02,144.02,16174.0,144.21,144.3,144.02,144.02,16174.0
2017-06-27 11:25:00,144.08,144.12,143.94,144.01,6417.0,144.08,144.12,143.94,144.01,6417.0
2017-06-27 11:30:00,144.02,144.13,143.95,144.02,17900.0,144.02,144.13,143.95,144.02,17900.0
2017-06-27 11:35:00,144.03,144.31,144.03,144.24,13235.0,144.03,144.31,144.03,144.24,13235.0
2017-06-27 11:40:00,144.33,144.36,144.14,144.14,7883.0,144.33,144.36,144.14,144.14,7883.0
2017-06-27 11:45:00,144.19,144.26,144.09,144.18,6504.0,144.19,144.26,144.09,144.18,6504.0
2017-06-27 11:50:00,144.15,144.15,143.9,143.97,14204.0,144.15,144.15,143.9,143.97,14204.0
2017-06-27 11:55:00,143.98,144.19,143.98,144.07,8500.0,143.98,144.19,143.98,144.07,8500.0
2017-06-27 12:00:00,144.06,144.21,144.02,144.15,9828.0,144.06,144.21,144.02,144.15,9828.0
2017-06-27 12:05:00,144.18,144.2,144.03,144.08,22884.0,144.18,144.2,144.03,144.08,22884.0
2017-06-27 12:10:00,144.08,144.09,144.02,144.04,9539.0,144.08,144.09,144.02,144.04,9539.0
2017-06-27 12:15:00,144.07,144.1,143.92,143.97,20759.0,144.07,144.1,143.92,143.97,20759.0
2017-06-27 12:20:00,143.97,144.12,143.96,143.97,10576.0,143.97,144.12,143.96,143.97,10576.0
2017-06-27 12:25:00,143.99,144.06,143.98,144.03,14408.0,143.99,144.06,143.98,144.03,14408.0
2017-06-27 12:30:00,143.98,144.09,143.85,143.87,15911.0,143.98,144.09,143.85,143.87,15911.0
2017-06-27 12:35:00,143.87,143.87,143.65,143.74,23012.0,143.87,143.87,143.65,143.74,23012.0
2017-06-27 12:40:00,143.72,143.88,143.63,143.85,7719.0,143.72,143.88,143.63,143.85,7719.0
2017-06-27 12:45:00,143.83,143.86,143.72,143.72,10020.0,143.83,143.86,143.72,143.72,10020.0
2017-06-27 12:50:00,143.69,143.77,143.4,143.41,20954.0,143.69,143.77,143.4,143.41,20954.0
2017-06-27 12:55:00,143.46,143.71,143.37,143.57,24369.0,143.46,143.71,143.37,143.57,24369.0
2017-06-27 13:00:00,143.63,143.68,143.55,143.67,32386.0,143.63,143.68,143.55,143.67,32386.0
2017-06-27 13:05:00,143.69,143.7,143.25,143.3,22258.0,143.69,143.7,143.25,143.3,22258.0
2017-06-27 13:10:00,143.3,143.58,143.23,143.37,46335.0,143.3,143.58,143.23,143.37,46335.0
2017-06-27 13:15:00,143.34,143.5,143.29,143.43,23056.0,143.34,143.5,143.29,143.43,23056.0
2017-06-27 13:20:00,143.44,143.56,143.41,143.52,14669.0,143.44,143.56,143.41,143.52,14669.0
2017-06-27 13:25:00,143.5,143.56,143.4,143.52,15351.0,143.5,143.56,143.4,143.52,15351.0
2017-06-27 13:30:00,143.58,143.64,143.32,143.44,20901.0,143.58,143.64,143.32,143.44,20901.0
2017-06-27 13:35:00,143.42,143.48,143.01,143.05,47335.0,143.42,143.48,143.01,143.05,47335.0
2017-06-27 13:40:00,143.05,143.28,142.92,142.96,44252.0,143.05,143.28,142.92,142.96,44252.0
2017-06-27 13:45:00,142.93,143.05,142.69,142.9,35363.0,142.93,143.05,142.69,142.9,35363.0
2017-06-27 13:50:00,142.91,143.0,142.75,142.92,26824.0,142.91,143.0,142.75,142.92,26824.0
2017-06-27 13:55:00,142.93,143.15,142.9,143.03,29753.0,142.93,143.15,142.9,143.03,29753.0
2017-06-27 14:00:00,143.04,143.17,143.01,143.13,41041.0,143.04,143.17,143.01,143.13,41041.0
2017-06-27 14:05:00,143.1,143.12,142.84,143.06,47750.0,143.1,143.12,142.84,143.06,47750.0
2017-06-27 14:10:00,143.05,143.08,142.53,142.57,17077.0,143.05,143.08,142.53,142.57,17077.0
2017-06-27 14:15:00,142.6,142.86,142.56,142.86,17038.0,142.6,142.86,142.56,142.86,17038.0
2017-06-27 14:20:00,142.88,142.97,142.74,142.9,22537.0,142.88,142.97,142.74,142.9,22537.0
2017-06-27 14:25:00,142.91,143.33,142.87,143.26,18123.0,142.91,143.33,142.87,143.26,18123.0
2017-06-27 14:30:00,143.26,143.38,143.26,143.3,15605.0,143.26,143.38,143.26,143.3,15605.0
2017-06-27 14:35:00,143.3,143.32,143.06,143.09,10874.0,143.3,143.32,143.06,143.09,10874.0
2017-06-27 14:40:00,143.09,143.25,143.04,143.18,15404.0,143.09,143.25,143.04,143.18,15404.0
2017-06-27 14:45:00,143.18,143.39,143.18,143.37,40088.0,143.18,143.39,143.18,143.37,40088.0
2017-06-27 14:50:00,143.36,143.44,143.2,143.2,28889.0,143.36,143.44,143.2,143.2,28889.0
2017-06-27 14:55:00,143.21,143.26,143.05,143.2,19617.0,143.21,143.26,143.05,143.2,19617.0
2017-06-27 15:00:00,143.19,143.39,143.17,143.32,16465.0,143.19,143.39,143.17,143.32,16465.0
2017-06-27 15:05:00,143.31,143.31,143.0,143.07,30972.0,143.31,143.31,143.0,143.07,30972.0
2017-06-27 15:10:00,143.06,143.1,142.95,142.98,12715.0,143.06,143.1,142.95,142.98,12715.0
2017-06-27 15:15:00,142.99,143.01,142.85,142.93,14788.0,142.99,143.01,142.85,142.93,14788.0
2017-06-27 15:20:00,142.93,142.98,142.82,142.82,16957.0,142.93,142.98,142.82,142.82,16957.0
2017-06-27 15:25:00,142.82,142.84,142.61,142.76,36236.0,142.82,142.84,142.61,142.76,36236.0
2017-06-27 15:30:00,142.78,142.88,142.7,142.8,42362.0,142.78,142.88,142.7,142.8,42362.0
2017-06-27 15:35:00,142.75,142.93,142.75,142.89,41043.0,142.75,142.93,142.75,142.89,41043.0
2017-06-27 15:40:00,142.87,143.02,142.81,142.95,43629.0,142.87,143.02,142.81,142.95,43629.0
2017-06-27 15:45:00,142.93,142.99,142.84,142.9,62285.0,142.93,142.99,142.84,142.9,62285.0
2017-06-27 15:50:00,142.9,142.9,142.65,142.67,105371.0,142.9,142.9,142.65,142.67,105371.0
2017-06-27 15:55:00,142.69,142.82,142.54,142.54,179403.0,142.69,142.82,142.54,142.54,179403.0
2017-06-28 09:30:00,143.18,143.28,141.61,142.4,87539.0,143.18,143.28,141.61,142.4,87539.0
2017-06-28 09:35:00,142.34,142.5,141.69,141.91,48851.0,142.34,142.5,141.69,141.91,48851.0
2017-06-28 09:40:00,141.97,142.38,141.97,142.38,28737.0,141.97,142.38,141.97,142.38,28737.0
2017-06-28 09:45:00,142.38,142.51,141.85,142.04,58872.0,142.38,142.51,141.85,142.04,58872.0
2017-06-28 09:50:00,142.01,142.01,141.59,141.62,50592.0,142.01,142.01,141.59,141.62,50592.0
2017-06-28 09:55:00,141.6,141.84,141.15,141.29,47793.0,141.6,141.84,141.15,141.29,47793.0
2017-06-28 10:00:00,141.34,141.76,141.2,141.74,39422.0,141.34,141.76,141.2,141.74,39422.0
2017-06-28 10:05:00,141.74,142.15,141.74,142.06,17712.0,141.74,142.15,141.74,142.06,17712.0
2017-06-28 10:10:00,142.06,142.19,142.01,142.01,21043.0,142.06,142.19,142.01,142.01,21043.0
2017-06-28 10:15:00,142.08,142.8,142.05,142.74,26094.0,142.08,142.8,142.05,142.74,26094.0
2017-06-28 10:20:00,142.74,142.77,142.44,142.47,17223.0,142.74,142.77,142.44,142.47,17223.0
2017-06-28 10:25:00,142.43,142.6,142.35,142.45,18532.0,142.43,142.6,142.35,142.45,18532.0
2017-06-28 10:30:00,142.5,143.0,142.4,142.8,29454.0,142.5,143.0,142.4,142.8,29454.0
2017-06-28 10:35:00,142.81,142.89,142.48,142.54,28748.0,142.81,142.89,142.48,142.54,28748.0
2017-06-28 10:40:00,142.59,142.97,142.58,142.89,63646.0,142.59,142.97,142.58,142.89,63646.0
2017-06-28 10:45:00,142.93,142.95,142.58,142.8,41619.0,142.93,142.95,142.58,142.8,41619.0
2017-06-28 10:50:00,142.78,143.16,142.72,143.15,21944.0,142.78,143.16,142.72,143.15,21944.0
2017-06-28 10:55:00,143.13,143.17,143.01,143.05,23399.0,143.13,143.17,143.01,143.05,23399.0
2017-06-28 11:00:00,143.07,143.19,142.73,142.78,29832.0,143.07,143.19,142.73,142.78,29832.0
2017-06-28 11:05:00,142.8,142.83,142.49,142.65,20402.0,142.8,142.83,142.49,142.65,20402.0
2017-06-28 11:10:00,142.63,142.81,142.61,142.79,20823.0,142.63,142.81,142.61,142.79,20823.0
2017-06-28 11:15:00,142.76,142.85,142.63,142.63,12919.0,142.76,142.85,142.63,142.63,12919.0
2017-06-28 11:20:00,142.66,142.68,142.55,142.63,16912.0,142.66,142.68,142.55,142.63,16912.0
2017-06-28 11:25:00,142.63,142.69,142.45,142.49,15990.0,142.63,142.69,142.45,142.49,15990.0
2017-06-28 11:30:00,142.5,142.53,142.38,142.38,12814.0,142.5,142.53,142.38,142.38,12814.0
2017-06-28 11:35:00,142.38,142.48,142.36,142.36,12537.0,142.38,142.48,142.36,142.36,12537.0
2017-06-28 11:40:00,142.36,142.52,142.36,142.48,9391.0,142.36,142.52,142.36,142.48,9391.0
2017-06-28 11:45:00,142.5,142.6,142.47,142.6,13899.0,142.5,142.6,142.47,142.6,13899.0
2017-06-28 11:50:00,142.59,142.79,142.58,142.78,19923.0,142.59,142.79,142.58,142.78,19923.0
2017-06-28 11:55:00,142.76,142.76,142.49,142.49,11407.0,142.76,142.76,142.49,142.49,11407.0
2017-06-28 12:00:00,142.47,142.58,142.45,142.55,14482.0,142.47,142.58,142.45,142.55,14482.0
2017-06-28 12:05:00,142.54,142.54,142.42,142.43,9865.0,142.54,142.54,142.42,142.43,9865.0
2017-06-28 12:10:00,142.44,142.5,142.42,142.44,14777.0,142.44,142.5,142.42,142.44,14777.0
2017-06-28 12:15:00,142.46,142.48,142.35,142.48,15930.0,142.46,142.48,142.35,142.48,15930.0
2017-06-28 12:20:00,142.47,142.5,142.41,142.47,19678.0,142.47,142.5,142.41,142.47,19678.0
2017-06-28 12:25:00,142.45,142.58,142.45,142.55,26641.0,142.45,142.58,142.45,142.55,26641.0
2017-06-28 12:30:00,142.54,142.72,142.53,142.72,18546.0,142.54,142.72,142.53,142.72,18546.0
2017-06-28 12:35:00,142.71,142.93,142.69,142.9,15734.0,142.71,142.93,142.69,142.9,15734.0
2017-06-28 12:40:00,142.94,142.99,142.88,142.93,10839.0,142.94,142.99,142.88,142.93,10839.0
2017-06-28 12:45:00,142.94,143.08,142.92,142.98,20906.0,142.94,143.08,142.92,142.98,20906.0
2017-06-28 12:50:00,142.98,143.06,142.89,142.96,16229.0,142.98,143.06,142.89,142.96,16229.0
2017-06-28 12:55:00,142.99,143.07,142.93,143.05,7009.0,142.99,143.07,142.93,143.05,7009.0
2017-06-28 13:00:00,143.07,143.23,143.02,143.05,20211.0,143.07,143.23,143.02,143.05,20211.0
2017-06-28 13:05:00,143.07,143.11,143.02,143.05,10428.0,143.07,143.11,143.02,143.05,10428.0
2017-06-28 13:10:00,143.02,143.12,142.99,143.07,27800.0,143.02,143.12,142.99,143.07,27800.0
2017-06-28 13:15:00,143.06,143.16,143.03,143.04,34524.0,143.06,143.16,143.03,143.04,34524.0
2017-06-28 13:20:00,143.05,143.11,143.01,143.04,18837.0,143.05,143.11,143.01,143.04,18837.0
2017-06-28 13:25:00,143.05,143.11,143.04,143.05,14686.0,143.05,143.11,143.04,143.05,14686.0
2017-06-28 13:30:00,143.07,143.07,142.96,142.98,14492.0,143.07,143.07,142.96,142.98,14492.0
2017-06-28 13:35:00,142.98,143.23,142.95,143.16,14289.0,142.98,143.23,142.95,143.16,14289.0
2017-06-28 13:40:00,143.16,143.21,143.13,143.21,11697.0,143.16,143.21,143.13,143.21,11697.0
2017-06-28 13:45:00,143.21,143.29,143.15,143.25,18039.0,143.21,143.29,143.15,143.25,18039.0
2017-06-28 13:50:00,143.24,143.47,143.23,143.39,14722.0,143.24,143.47,143.23,143.39,14722.0
2017-06-28 13:55:00,143.33,143.38,143.25,143.25,9951.0,143.33,143.38,143.25,143.25,9951.0
2017-06-28 14:00:00,143.28,143.38,143.17,143.24,15609.0,143.28,143.38,143.17,143.24,15609.0
2017-06-28 14:05:00,143.24,143.34,143.2,143.24,18708.0,143.24,143.34,143.2,143.24,18708.0
2017-06-28 14:10:00,143.23,143.31,143.17,143.2,18667.0,143.23,143.31,143.17,143.2,18667.0
2017-06-28 14:15:00,143.2,143.25,143.18,143.22,15438.0,143.2,143.25,143.18,143.22,15438.0
2017-06-28 14:20:00,143.22,143.26,143.13,143.17,12544.0,143.22,143.26,143.13,143.17,12544.0
2017-06-28 14:25:00,143.17,143.2,143.06,143.1,18978.0,143.17,143.2,143.06,143.1,18978.0
2017-06-28 14:30:00,143.08,143.24,143.04,143.23,19372.0,143.08,143.24,143.04,143.23,19372.0
2017-06-28 14:35:00,143.21,143.26,143.16,143.25,20398.0,143.21,143.26,143.16,143.25,20398.0
2017-06-28 14:40:00,143.23,143.32,143.23,143.31,20907.0,143.23,143.32,143.23,143.31,20907.0
2017-06-28 14:45:00,143.3,143.34,143.27,143.28,15142.0,143.3,143.34,143.27,143.28,15142.0
2017-06-28 14:50:00,143.3,143.44,143.28,143.43,18107.0,143.3,143.44,143.28,143.43,18107.0
2017-06-28 14:55:00,143.43,143.48,143.38,143.46,15588.0,143.43,143.48,143.38,143.46,15588.0
2017-06-28 15:00:00,143.47,143.74,143.47,143.71,15681.0,143.47,143.74,143.47,143.71,15681.0
2017-06-28 15:05:00,143.71,143.85,143.7,143.8,19597.0,143.71,143.85,143.7,143.8,19597.0
2017-06-28 15:10:00,143.77,143.79,143.63,143.64,13468.0,143.77,143.79,143.63,143.64,13468.0
2017-06-28 15:15:00,143.65,143.67,143.55,143.59,24522.0,143.65,143.67,143.55,143.59,24522.0
2017-06-28 15:20:00,143.59,143.63,143.55,143.58,15523.0,143.59,143.63,143.55,143.58,15523.0
2017-06-28 15:25:00,143.58,143.77,143.56,143.76,24129.0,143.58,143.77,143.56,143.76,24129.0
2017-06-28 15:30:00,143.77,143.85,143.69,143.75,23447.0,143.77,143.85,143.69,143.75,23447.0
2017-06-28 15:35:00,143.74,143.87,143.72,143.76,20254.0,143.74,143.87,143.72,143.76,20254.0
2017-06-28 15:40:00,143.75,143.93,143.74,143.77,25636.0,143.75,143.93,143.74,143.77,25636.0
2017-06-28 15:45:00,143.77,143.85,143.73,143.76,43227.0,143.77,143.85,143.73,143.76,43227.0
2017-06-28 15:50:00,143.76,144.08,143.76,144.02,87471.0,143.76,144.08,143.76,144.02,87471.0
2017-06-28 15:55:00,144.01,144.02,143.78,143.79,104475.0,144.01,144.02,143.78,143.79,104475.0
2017-06-29 09:30:00,143.06,143.2,141.75,141.89,78017.0,143.06,143.2,141.75,141.89,78017.0
2017-06-29 09:35:00,141.78,142.38,141.78,142.17,31881.0,141.78,142.38,141.78,142.17,31881.0
2017-06-29 09:40:00,142.11,142.34,141.68,141.72,41783.0,142.11,142.34,141.68,141.72,41783.0
2017-06-29 09:45:00,141.72,141.81,141.3,141.54,47985.0,141.72,141.81,141.3,141.54,47985.0
2017-06-29 09:50:00,141.49,141.83,141.49,141.62,46126.0,141.49,141.83,141.49,141.62,46126.0
2017-06-29 09:55:00,141.61,142.08,141.5,141.86,27838.0,141.61,142.08,141.5,141.86,27838.0
2017-06-29 10:00:00,141.87,142.26,141.65,141.99,33247.0,141.87,142.26,141.65,141.99,33247.0
2017-06-29 10:05:00,141.92,141.94,141.51,141.8,25282.0,141.92,141.94,141.51,141.8,25282.0
2017-06-29 10:10:00,141.82,141.83,141.35,141.43,22962.0,141.82,141.83,141.35,141.43,22962.0
2017-06-29 10:15:00,141.39,141.7,141.35,141.47,26796.0,141.39,141.7,141.35,141.47,26796.0
2017-06-29 10:20:00,141.52,141.81,141.47,141.67,11120.0,141.52,141.81,141.47,141.67,11120.0
2017-06-29 10:25:00,141.67,141.88,141.45,141.85,13100.0,141.67,141.88,141.45,141.85,13100.0
2017-06-29 10:30:00,141.88,142.09,141.76,142.0,19784.0,141.88,142.09,141.76,142.0,19784.0
2017-06-29 10:35:00,141.98,142.11,141.78,142.09,33455.0,141.98,142.11,141.78,142.09,33455.0
2017-06-29 10:40:00,142.06,142.28,141.94,142.19,21369.0,142.06,142.28,141.94,142.19,21369.0
2017-06-29 10:45:00,142.26,142.34,142.14,142.27,17046.0,142.26,142.34,142.14,142.27,17046.0
2017-06-29 10:50:00,142.23,142.27,141.93,141.93,28836.0,142.23,142.27,141.93,141.93,28836.0
2017-06-29 10:55:00,141.95,141.98,141.8,141.89,23737.0,141.95,141.98,141.8,141.89,23737.0
2017-06-29 11:00:00,141.87,141.98,141.68,141.81,14100.0,141.87,141.98,141.68,141.81,14100.0
2017-06-29 11:05:00,141.79,141.79,141.37,141.5,41252.0,141.79,141.79,141.37,141.5,41252.0
2017-06-29 11:10:00,141.5,141.53,141.02,141.08,30388.0,141.5,141.53,141.02,141.08,30388.0
2017-06-29 11:15:00,141.08,141.18,141.03,141.13,13074.0,141.08,141.18,141.03,141.13,13074.0
2017-06-29 11:20:00,141.11,141.16,140.84,140.94,25090.0,141.11,141.16,140.84,140.94,25090.0
2017-06-29 11:25:00,140.95,141.02,140.76,140.91,19669.0,140.95,141.02,140.76,140.91,19669.0
2017-06-29 11:30:00,140.85,141.08,140.54,141.03,24445.0,140.85,141.08,140.54,141.03,24445.0
2017-06-29 11:35:00,141.04,141.12,140.84,140.91,11287.0,141.04,141.12,140.84,140.91,11287.0
2017-06-29 11:40:00,140.91,140.92,140.62,140.89,16447.0,140.91,140.92,140.62,140.89,16447.0
2017-06-29 11:45:00,140.95,141.11,140.93,141.06,13177.0,140.95,141.11,140.93,141.06,13177.0
2017-06-29 11:50:00,141.02,141.04,140.74,140.77,16166.0,141.02,141.04,140.74,140.77,16166.0
2017-06-29 11:55:00,140.69,140.81,140.51,140.55,17710.0,140.69,140.81,140.51,140.55,17710.0
2017-06-29 12:00:00,140.56,140.95,140.47,140.92,19188.0,140.56,140.95,140.47,140.92,19188.0
2017-06-29 12:05:00,140.87,141.05,140.75,141.0,11425.0,140.87,141.05,140.75,141.0,11425.0
2017-06-29 12:10:00,141.06,141.12,140.84,140.84,12623.0,141.06,141.12,140.84,140.84,12623.0
2017-06-29 12:15:00,140.81,141.18,140.77,141.13,26719.0,140.81,141.18,140.77,141.13,26719.0
2017-06-29 12:20:00,141.12,141.12,140.87,141.04,8901.0,141.12,141.12,140.87,141.04,8901.0
2017-06-29 12:25:00,141.01,141.21,140.92,141.21,15538.0,141.01,141.21,140.92,141.21,15538.0
2017-06-29 12:30:00,141.15,141.34,141.08,141.08,22723.0,141.15,141.34,141.08,141.08,22723.0
2017-06-29 12:35:00,141.05,141.29,140.92,140.92,18488.0,141.05,141.29,140.92,140.92,18488.0
2017-06-29 12:40:00,140.93,141.06,140.8,141.06,15644.0,140.93,141.06,140.8,141.06,15644.0
2017-06-29 12:45:00,141.04,141.04,140.68,140.78,13454.0,141.04,141.04,140.68,140.78,13454.0
2017-06-29 12:50:00,140.71,140.78,140.54,140.54,8742.0,140.71,140.78,140.54,140.54,8742.0
2017-06-29 12:55:00,140.53,140.56,140.27,140.28,22006.0,140.53,140.56,140.27,140.28,22006.0
2017-06-29 13:00:00,140.26,140.53,140.21,140.45,8810.0,140.26,140.53,140.21,140.45,8810.0
2017-06-29 13:05:00,140.44,140.57,140.25,140.36,16559.0,140.44,140.57,140.25,140.36,16559.0
2017-06-29 13:10:00,140.4,140.4,140.11,140.13,13859.0,140.4,140.4,140.11,140.13,13859.0
2017-06-29 13:15:00,140.13,140.41,140.09,140.35,45453.0,140.13,140.41,140.09,140.35,45453.0
2017-06-29 13:20:00,140.29,140.29,140.0,140.02,16155.0,140.29,140.29,140.0,140.02,16155.0
2017-06-29 13:25:00,140.04,140.04,139.65,139.72,30819.0,140.04,140.04,139.65,139.72,30819.0
2017-06-29 13:30:00,139.72,140.21,139.72,140.21,18088.0,139.72,140.21,139.72,140.21,18088.0
2017-06-29 13:35:00,140.12,140.51,140.04,140.46,16346.0,140.12,140.51,140.04,140.46,16346.0
2017-06-29 13:40:00,140.39,140.45,140.2,140.33,15277.0,140.39,140.45,140.2,140.33,15277.0
2017-06-29 13:45:00,140.29,140.29,139.97,140.04,16585.0,140.29,140.29,139.97,140.04,16585.0
2017-06-29 13:50:00,140.1,140.12,139.86,140.04,19606.0,140.1,140.12,139.86,140.04,19606.0
2017-06-29 13:55:00,140.03,140.33,139.95,140.25,29595.0,140.03,140.33,139.95,140.25,29595.0
2017-06-29 14:00:00,140.28,140.28,140.09,140.25,25632.0,140.28,140.28,140.09,140.25,25632.0
2017-06-29 14:05:00,140.26,140.67,140.25,140.58,38455.0,140.26,140.67,140.25,140.58,38455.0
2017-06-29 14:10:00,140.6,140.66,140.47,140.66,34037.0,140.6,140.66,140.47,140.66,34037.0
2017-06-29 14:15:00,140.69,140.84,140.58,140.63,34805.0,140.69,140.84,140.58,140.63,34805.0
2017-06-29 14:20:00,140.58,140.88,140.58,140.86,19896.0,140.58,140.88,140.58,140.86,19896.0
2017-06-29 14:25:00,140.82,141.12,140.82,141.11,56758.0,140.82,141.12,140.82,141.11,56758.0
2017-06-29 14:30:00,141.08,141.24,140.69,141.08,30220.0,141.08,141.24,140.69,141.08,30220.0
2017-06-29 14:35:00,141.09,141.09,140.87,141.03,23524.0,141.09,141.09,140.87,141.03,23524.0
2017-06-29 14:40:00,141.04,141.13,140.86,141.0,18978.0,141.04,141.13,140.86,141.0,18978.0
2017-06-29 14:45:00,140.97,141.1,140.89,140.9,32120.0,140.97,141.1,140.89,140.9,32120.0
2017-06-29 14:50:00,140.9,140.93,140.8,140.88,17653.0,140.9,140.93,140.8,140.88,17653.0
2017-06-29 14:55:00,140.87,140.98,140.76,140.92,14212.0,140.87,140.98,140.76,140.92,14212.0
2017-06-29 15:00:00,140.9,141.22,140.87,141.09,19311.0,140.9,141.22,140.87,141.09,19311.0
2017-06-29 15:05:00,141.11,141.28,141.11,141.24,23904.0,141.11,141.28,141.11,141.24,23904.0
2017-06-29 15:10:00,141.21,141.22,141.06,141.15,15239.0,141.21,141.22,141.06,141.15,15239.0
2017-06-29 15:15:00,141.13,141.64,141.13,141.54,29399.0,141.13,141.64,141.13,141.54,29399.0
2017-06-29 15:20:00,141.55,141.59,141.31,141.36,22699.0,141.55,141.59,141.31,141.36,22699.0
2017-06-29 15:25:00,141.36,141.36,141.15,141.3,15336.0,141.36,141.36,141.15,141.3,15336.0
2017-06-29 15:30:00,141.29,141.75,141.29,141.59,41969.0,141.29,141.75,141.29,141.59,41969.0
2017-06-29 15:35:00,141.62,141.74,141.39,141.71,26281.0,141.62,141.74,141.39,141.71,26281.0
2017-06-29 15:40:00,141.68,141.68,141.4,141.44,30576.0,141.68,141.68,141.4,141.44,30576.0
2017-06-29 15:45:00,141.45,141.52,141.18,141.2,32532.0,141.45,141.52,141.18,141.2,32532.0
2017-06-29 15:50:00,141.2,141.48,141.2,141.32,47505.0,141.2,141.48,141.2,141.32,47505.0
2017-06-29 15:55:00,141.31,141.41,141.18,141.18,79127.0,141.31,141.41,141.18,141.18,79127.0
2017-06-30 09:30:00,141.72,141.99,140.74,141.36,167767.0,141.72,141.99,140.74,141.36,167767.0
2017-06-30 09:35:00,141.31,141.97,141.21,141.83,20498.0,141.31,141.97,141.21,141.83,20498.0
2017-06-30 09:40:00,141.95,142.09,141.57,141.9,35195.0,141.95,142.09,141.57,141.9,35195.0
2017-06-30 09:45:00,141.89,142.24,141.89,142.0,19423.0,141.89,142.24,141.89,142.0,19423.0
2017-06-30 09:50:00,142.05,142.21,141.54,141.54,10454.0,142.05,142.21,141.54,141.54,10454.0
2017-06-30 09:55:00,141.58,141.71,141.38,141.38,16509.0,141.58,141.71,141.38,141.38,16509.0
2017-06-30 10:00:00,141.38,141.55,141.3,141.34,16437.0,141.38,141.55,141.3,141.34,16437.0
2017-06-30 10:05:00,141.31,141.57,141.24,141.53,23704.0,141.31,141.57,141.24,141.53,23704.0
2017-06-30 10:10:00,141.51,141.52,141.1,141.15,14718.0,141.51,141.52,141.1,141.15,14718.0
2017-06-30 10:15:00,141.17,141.46,141.03,141.35,11392.0,141.17,141.46,141.03,141.35,11392.0
2017-06-30 10:20:00,141.39,141.95,141.39,141.95,12141.0,141.39,141.95,141.39,141.95,12141.0
2017-06-30 10:25:00,141.94,142.14,141.92,142.03,21430.0,141.94,142.14,141.92,142.03,21430.0
2017-06-30 10:30:00,142.06,142.33,142.03,142.18,11398.0,142.06,142.33,142.03,142.18,11398.0
2017-06-30 10:35:00,142.23,142.24,141.9,141.93,10731.0,142.23,142.24,141.9,141.93,10731.0
2017-06-30 10:40:00,141.89,142.03,141.78,141.88,15833.0,141.89,142.03,141.78,141.88,15833.0
2017-06-30 10:45:00,141.88,141.95,141.74,141.87,13377.0,141.88,141.95,141.74,141.87,13377.0
2017-06-30 10:50:00,141.82,142.05,141.78,142.05,11302.0,141.82,142.05,141.78,142.05,11302.0
2017-06-30 10:55:00,142.04,142.2,141.95,142.11,16399.0,142.04,142.2,141.95,142.11,16399.0
2017-06-30 11:00:00,142.12,142.12,141.99,142.08,8544.0,142.12,142.12,141.99,142.08,8544.0
2017-06-30 11:05:00,142.09,142.22,142.0,142.12,21211.0,142.09,142.22,142.0,142.12,21211.0
2017-06-30 11:10:00,142.15,142.22,142.02,142.09,12305.0,142.15,142.22,142.02,142.09,12305.0
2017-06-30 11:15:00,142.1,142.19,142.04,142.15,6900.0,142.1,142.19,142.04,142.15,6900.0
2017-06-30 11:20:00,142.14,142.3,142.12,142.3,9343.0,142.14,142.3,142.12,142.3,9343.0
2017-06-30 11:25:00,142.33,142.33,142.06,142.1,12070.0,142.33,142.33,142.06,142.1,12070.0
2017-06-30 11:30:00,142.08,142.13,141.95,142.04,17898.0,142.08,142.13,141.95,142.04,17898.0
2017-06-30 11:35:00,142.05,142.15,141.96,141.98,10560.0,142.05,142.15,141.96,141.98,10560.0
2017-06-30 11:40:00,141.99,142.15,141.96,142.11,8559.0,141.99,142.15,141.96,142.11,8559.0
2017-06-30 11:45:00,142.1,142.21,142.03,142.19,13457.0,142.1,142.21,142.03,142.19,13457.0
2017-06-30 11:50:00,142.2,142.3,142.12,142.3,12911.0,142.2,142.3,142.12,142.3,12911.0
2017-06-30 11:55:00,142.33,142.36,142.25,142.29,4000.0,142.33,142.36,142.25,142.29,4000.0
2017-06-30 12:00:00,142.28,142.28,142.13,142.23,16933.0,142.28,142.28,142.13,142.23,16933.0
2017-06-30 12:05:00,142.24,142.3,142.18,142.22,6187.0,142.24,142.3,142.18,142.22,6187.0
2017-06-30 12:10:00,142.29,142.45,142.28,142.38,9098.0,142.29,142.45,142.28,142.38,9098.0
2017-06-30 12:15:00,142.35,142.35,142.24,142.32,13106.0,142.35,142.35,142.24,142.32,13106.0
2017-06-30 12:20:00,142.32,142.35,142.11,142.2,10479.0,142.32,142.35,142.11,142.2,10479.0
2017-06-30 12:25:00,142.21,142.3,142.16,142.22,7840.0,142.21,142.3,142.16,142.22,7840.0
2017-06-30 12:30:00,142.2,142.25,142.15,142.19,5584.0,142.2,142.25,142.15,142.19,5584.0
2017-06-30 12:35:00,142.21,142.22,142.13,142.15,7856.0,142.21,142.22,142.13,142.15,7856.0
2017-06-30 12:40:00,142.18,142.18,141.95,142.04,8344.0,142.18,142.18,141.95,142.04,8344.0
2017-06-30 12:45:00,142.04,142.04,141.92,141.92,6523.0,142.04,142.04,141.92,141.92,6523.0
2017-06-30 12:50:00,141.93,142.03,141.88,142.03,10055.0,141.93,142.03,141.88,142.03,10055.0
2017-06-30 12:55:00,142.01,142.03,141.97,142.03,5256.0,142.01,142.03,141.97,142.03,5256.0
2017-06-30 13:00:00,142.09,142.15,142.05,142.15,6097.0,142.09,142.15,142.05,142.15,6097.0
2017-06-30 13:05:00,142.13,142.13,141.98,141.98,5878.0,142.13,142.13,141.98,141.98,5878.0
2017-06-30 13:10:00,142.01,142.14,141.98,142.09,27437.0,142.01,142.14,141.98,142.09,27437.0
2017-06-30 13:15:00,142.07,142.16,142.0,142.06,9013.0,142.07,142.16,142.0,142.06,9013.0
2017-06-30 13:20:00,142.07,142.24,142.06,142.18,13697.0,142.07,142.24,142.06,142.18,13697.0
2017-06-30 13:25:00,142.17,142.19,142.09,142.18,7916.0,142.17,142.19,142.09,142.18,7916.0
2017-06-30 13:30:00,142.19,142.24,142.12,142.17,11012.0,142.19,142.24,142.12,142.17,11012.0
2017-06-30 13:35:00,142.19,142.42,142.17,142.33,9269.0,142.19,142.42,142.17,142.33,9269.0
2017-06-30 13:40:00,142.31,142.31,142.23,142.27,6480.0,142.31,142.31,142.23,142.27,6480.0
2017-06-30 13:45:00,142.25,142.34,142.25,142.32,4906.0,142.25,142.34,142.25,142.32,4906.0
2017-06-30 13:50:00,142.32,142.44,142.32,142.37,13101.0,142.32,142.44,142.32,142.37,13101.0
2017-06-30 13:55:00,142.37,142.45,142.37,142.43,5957.0,142.37,142.45,142.37,142.43,5957.0
2017-06-30 14:00:00,142.43,142.43,142.34,142.34,7895.0,142.43,142.43,142.34,142.34,7895.0
2017-06-30 14:05:00,142.35,142.46,142.34,142.4,9883.0,142.35,142.46,142.34,142.4,9883.0
2017-06-30 14:10:00,142.42,142.5,142.37,142.46,11056.0,142.42,142.5,142.37,142.46,11056.0
2017-06-30 14:15:00,142.44,142.55,142.42,142.55,8249.0,142.44,142.55,142.42,142.55,8249.0
2017-06-30 14:20:00,142.55,142.57,142.48,142.54,10112.0,142.55,142.57,142.48,142.54,10112.0
2017-06-30 14:25:00,142.53,142.64,142.52,142.54,20831.0,142.53,142.64,142.52,142.54,20831.0
2017-06-30 14:30:00,142.57,142.58,142.54,142.54,6993.0,142.57,142.58,142.54,142.54,6993.0
2017-06-30 14:35:00,142.52,142.58,142.52,142.57,6980.0,142.52,142.58,142.52,142.57,6980.0
2017-06-30 14:40:00,142.57,142.59,142.55,142.58,11805.0,142.57,142.59,142.55,142.58,11805.0
2017-06-30 14:45:00,142.56,142.8,142.55,142.78,20185.0,142.56,142.8,142.55,142.78,20185.0
2017-06-30 14:50:00,142.76,142.79,142.74,142.78,6388.0,142.76,142.79,142.74,142.78,6388.0
2017-06-30 14:55:00,142.78,142.81,142.73,142.77,11629.0,142.78,142.81,142.73,142.77,11629.0
2017-06-30 15:00:00,142.76,142.81,142.74,142.78,8145.0,142.76,142.81,142.74,142.78,8145.0
2017-06-30 15:05:00,142.78,142.78,142.74,142.74,11435.0,142.78,142.78,142.74,142.74,11435.0
2017-06-30 15:10:00,142.75,142.75,142.53,142.56,22631.0,142.75,142.75,142.53,142.56,22631.0
2017-06-30 15:15:00,142.55,142.58,142.51,142.57,11889.0,142.55,142.58,142.51,142.57,11889.0
2017-06-30 15:20:00,142.57,142.68,142.54,142.64,14106.0,142.57,142.68,142.54,142.64,14106.0
2017-06-30 15:25:00,142.68,142.68,142.56,142.58,12826.0,142.68,142.68,142.56,142.58,12826.0
2017-06-30 15:30:00,142.58,142.58,142.34,142.37,16874.0,142.58,142.58,142.34,142.37,16874.0
2017-06-30 15:35:00,142.37,142.4,142.33,142.34,22415.0,142.37,142.4,142.33,142.34,22415.0
2017-06-30 15:40:00,142.34,142.44,142.34,142.4,29566.0,142.34,142.44,142.34,142.4,29566.0
2017-06-30 15:45:00,142.39,142.45,142.31,142.33,44439.0,142.39,142.45,142.31,142.33,44439.0
2017-06-30 15:50:00,142.31,142.32,142.02,142.02,64762.0,142.31,142.32,142.02,142.02,64762.0
2017-06-30 15:55:00,142.02,142.02,141.28,141.43,278547.0,142.02,142.02,141.28,141.43,278547.0
2017-07-03 09:30:00,141.75,142.15,141.57,141.61,141310.0,141.75,142.15,141.57,141.61,141310.0
2017-07-03 09:35:00,141.63,141.73,140.57,140.63,38863.0,141.63,141.73,140.57,140.63,38863.0
2017-07-03 09:40:00,140.7,140.77,140.41,140.73,21290.0,140.7,140.77,140.41,140.73,21290.0
2017-07-03 09:45:00,140.83,141.31,140.83,141.25,22751.0,140.83,141.31,140.83,141.25,22751.0
2017-07-03 09:50:00,141.31,141.83,141.23,141.24,14005.0,141.31,141.83,141.23,141.24,14005.0
2017-07-03 09:55:00,141.36,141.39,140.93,141.29,15555.0,141.36,141.39,140.93,141.29,15555.0
2017-07-03 10:00:00,141.4,141.48,140.99,141.06,22619.0,141.4,141.48,140.99,141.06,22619.0
2017-07-03 10:05:00,141.03,141.47,141.01,141.47,15794.0,141.03,141.47,141.01,141.47,15794.0
2017-07-03 10:10:00,141.46,141.51,141.19,141.19,17900.0,141.46,141.51,141.19,141.19,17900.0
2017-07-03 10:15:00,141.22,141.36,140.79,140.82,22598.0,141.22,141.36,140.79,140.82,22598.0
2017-07-03 10:20:00,140.82,140.87,140.32,140.49,18201.0,140.82,140.87,140.32,140.49,18201.0
2017-07-03 10:25:00,140.45,140.64,140.23,140.48,16362.0,140.45,140.64,140.23,140.48,16362.0
2017-07-03 10:30:00,140.41,140.61,140.25,140.33,18645.0,140.41,140.61,140.25,140.33,18645.0
2017-07-03 10:35:00,140.31,140.34,139.93,140.07,30896.0,140.31,140.34,139.93,140.07,30896.0
2017-07-03 10:40:00,139.96,140.25,139.91,140.15,14399.0,139.96,140.25,139.91,140.15,14399.0
2017-07-03 10:45:00,140.14,140.23,140.0,140.07,38543.0,140.14,140.23,140.0,140.07,38543.0
2017-07-03 10:50:00,140.1,140.12,139.78,139.85,32617.0,140.1,140.12,139.78,139.85,32617.0
2017-07-03 10:55:00,139.86,139.89,139.61,139.64,37193.0,139.86,139.89,139.61,139.64,37193.0
2017-07-03 11:00:00,139.61,139.75,139.22,139.35,44827.0,139.61,139.75,139.22,139.35,44827.0
2017-07-03 11:05:00,139.32,139.33,138.92,139.19,30282.0,139.32,139.33,138.92,139.19,30282.0
2017-07-03 11:10:00,139.23,139.45,139.16,139.44,19169.0,139.23,139.45,139.16,139.44,19169.0
2017-07-03 11:15:00,139.4,139.5,139.02,139.03,27872.0,139.4,139.5,139.02,139.03,27872.0
2017-07-03 11:20:00,139.07,139.45,139.02,139.34,25355.0,139.07,139.45,139.02,139.34,25355.0
2017-07-03 11:25:00,139.32,139.59,139.28,139.58,39941.0,139.32,139.59,139.28,139.58,39941.0
2017-07-03 11:30:00,139.59,139.73,139.57,139.59,65823.0,139.59,139.73,139.57,139.59,65823.0
2017-07-03 11:35:00,139.56,139.56,139.19,139.35,18604.0,139.56,139.56,139.19,139.35,18604.0
2017-07-03 11:40:00,139.35,139.47,139.31,139.31,20188.0,139.35,139.47,139.31,139.31,20188.0
2017-07-03 11:45:00,139.34,139.48,139.27,139.39,29232.0,139.34,139.48,139.27,139.39,29232.0
2017-07-03 11:50:00,139.39,139.39,139.07,139.22,25921.0,139.39,139.39,139.07,139.22,25921.0
2017-07-03 11:55:00,139.22,139.57,139.16,139.53,21362.0,139.22,139.57,139.16,139.53,21362.0
2017-07-03 12:00:00,139.52,139.58,139.33,139.5,20536.0,139.52,139.58,139.33,139.5,20536.0
2017-07-03 12:05:00,139.45,139.47,139.06,139.12,15597.0,139.45,139.47,139.06,139.12,15597.0
2017-07-03 12:10:00,139.09,139.14,138.88,138.94,28666.0,139.09,139.14,138.88,138.94,28666.0
2017-07-03 12:15:00,138.97,139.16,138.89,138.97,16843.0,138.97,139.16,138.89,138.97,16843.0
2017-07-03 12:20:00,138.94,139.07,138.75,138.97,22851.0,138.94,139.07,138.75,138.97,22851.0
2017-07-03 12:25:00,139.02,139.21,139.0,139.15,14525.0,139.02,139.21,139.0,139.15,14525.0
2017-07-03 12:30:00,139.14,139.14,138.81,138.83,20578.0,139.14,139.14,138.81,138.83,20578.0
2017-07-03 12:35:00,138.84,138.9,138.5,138.52,37310.0,138.84,138.9,138.5,138.52,37310.0
2017-07-03 12:40:00,138.49,138.54,138.31,138.34,25102.0,138.49,138.54,138.31,138.34,25102.0
2017-07-03 12:45:00,138.37,138.68,138.35,138.55,34128.0,138.37,138.68,138.35,138.55,34128.0
2017-07-03 12:50:00,138.56,138.7,138.55,138.68,38061.0,138.56,138.7,138.55,138.68,38061.0
2017-07-03 12:55:00,138.67,138.68,138.31,138.33,83641.0,138.67,138.68,138.31,138.33,83641.0
2017-07-05 09:30:00,138.65,139.37,138.58,139.18,65711.0,138.65,139.37,138.58,139.18,65711.0
2017-07-05 09:35:00,139.18,140.15,139.12,140.15,44950.0,139.18,140.15,139.12,140.15,44950.0
2017-07-05 09:40:00,140.15,140.2,139.45,139.56,24529.0,140.15,140.2,139.45,139.56,24529.0
2017-07-05 09:45:00,139.6,139.97,139.39,139.96,34423.0,139.6,139.97,139.39,139.96,34423.0
2017-07-05 09:50:00,139.92,140.51,139.92,140.24,81402.0,139.92,140.51,139.92,140.24,81402.0
2017-07-05 09:55:00,140.33,140.55,140.2,140.41,33089.0,140.33,140.55,140.2,140.41,33089.0
2017-07-05 10:00:00,140.36,140.37,140.12,140.22,21862.0,140.36,140.37,140.12,140.22,21862.0
2017-07-05 10:05:00,140.2,140.44,140.14,140.43,22015.0,140.2,140.44,140.14,140.43,22015.0
2017-07-05 10:10:00,140.43,140.88,140.42,140.8,35544.0,140.43,140.88,140.42,140.8,35544.0
2017-07-05 10:15:00,140.78,140.79,140.02,140.19,18486.0,140.78,140.79,140.02,140.19,18486.0
2017-07-05 10:20:00,140.2,140.3,140.08,140.1,23514.0,140.2,140.3,140.08,140.1,23514.0
2017-07-05 10:25:00,140.09,140.34,139.77,140.2,31243.0,140.09,140.34,139.77,140.2,31243.0
2017-07-05 10:30:00,140.2,140.93,140.2,140.93,30962.0,140.2,140.93,140.2,140.93,30962.0
2017-07-05 10:35:00,140.93,140.96,140.63,140.85,19122.0,140.93,140.96,140.63,140.85,19122.0
2017-07-05 10:40:00,140.88,141.04,140.73,141.02,27308.0,140.88,141.04,140.73,141.02,27308.0
2017-07-05 10:45:00,141.01,141.32,140.94,140.98,38087.0,141.01,141.32,140.94,140.98,38087.0
2017-07-05 10:50:00,140.96,141.02,140.83,141.01,22513.0,140.96,141.02,140.83,141.01,22513.0
2017-07-05 10:55:00,140.98,140.98,140.69,140.77,24664.0,140.98,140.98,140.69,140.77,24664.0
2017-07-05 11:00:00,140.77,140.96,140.67,140.94,24456.0,140.77,140.96,140.67,140.94,24456.0
2017-07-05 11:05:00,140.94,141.24,140.91,141.24,19062.0,140.94,141.24,140.91,141.24,19062.0
2017-07-05 11:10:00,141.18,141.38,141.16,141.38,26409.0,141.18,141.38,141.16,141.38,26409.0
2017-07-05 11:15:00,141.35,141.35,141.16,141.25,22043.0,141.35,141.35,141.16,141.25,22043.0
2017-07-05 11:20:00,141.25,141.33,141.16,141.19,28820.0,141.25,141.33,141.16,141.19,28820.0
2017-07-05 11:25:00,141.18,141.83,141.17,141.71,32780.0,141.18,141.83,141.17,141.71,32780.0
2017-07-05 11:30:00,141.67,141.69,141.59,141.59,36829.0,141.67,141.69,141.59,141.59,36829.0
2017-07-05 11:35:00,141.55,141.58,141.34,141.43,41202.0,141.55,141.58,141.34,141.43,41202.0
2017-07-05 11:40:00,141.44,141.61,141.36,141.58,24495.0,141.44,141.61,141.36,141.58,24495.0
2017-07-05 11:45:00,141.58,141.61,141.36,141.39,14080.0,141.58,141.61,141.36,141.39,14080.0
2017-07-05 11:50:00,141.4,141.52,141.38,141.5,10812.0,141.4,141.52,141.38,141.5,10812.0
2017-07-05 11:55:00,141.49,141.57,141.47,141.57,8575.0,141.49,141.57,141.47,141.57,8575.0
2017-07-05 12:00:00,141.57,141.74,141.52,141.74,13739.0,141.57,141.74,141.52,141.74,13739.0
2017-07-05 12:05:00,141.75,141.89,141.75,141.85,19945.0,141.75,141.89,141.75,141.85,19945.0
2017-07-05 12:10:00,141.83,141.97,141.8,141.92,16496.0,141.83,141.97,141.8,141.92,16496.0
2017-07-05 12:15:00,141.91,141.95,141.74,141.74,16993.0,141.91,141.95,141.74,141.74,16993.0
2017-07-05 12:20:00,141.75,141.77,141.41,141.43,18525.0,141.75,141.77,141.41,141.43,18525.0
2017-07-05 12:25:00,141.42,141.43,141.33,141.38,8040.0,141.42,141.43,141.33,141.38,8040.0
2017-07-05 12:30:00,141.4,141.41,141.25,141.25,9395.0,141.4,141.41,141.25,141.25,9395.0
2017-07-05 12:35:00,141.24,141.4,141.23,141.35,10614.0,141.24,141.4,141.23,141.35,10614.0
2017-07-05 12:40:00,141.34,141.35,141.22,141.22,7600.0,141.34,141.35,141.22,141.22,7600.0
2017-07-05 12:45:00,141.21,141.3,141.21,141.26,9500.0,141.21,141.3,141.21,141.26,9500.0
2017-07-05 12:50:00,141.24,141.36,141.22,141.31,8648.0,141.24,141.36,141.22,141.31,8648.0
2017-07-05 12:55:00,141.3,141.37,141.3,141.3,6647.0,141.3,141.37,141.3,141.3,6647.0
2017-07-05 13:00:00,141.29,141.41,141.29,141.36,7948.0,141.29,141.41,141.29,141.36,7948.0
2017-07-05 13:05:00,141.39,141.46,141.36,141.46,6215.0,141.39,141.46,141.36,141.46,6215.0
2017-07-05 13:10:00,141.46,141.56,141.42,141.5,8198.0,141.46,141.56,141.42,141.5,8198.0
2017-07-05 13:15:00,141.55,141.68,141.52,141.52,10027.0,141.55,141.68,141.52,141.52,10027.0
2017-07-05 13:20:00,141.53,141.71,141.51,141.71,7277.0,141.53,141.71,141.51,141.71,7277.0
2017-07-05 13:25:00,141.72,141.72,141.56,141.62,13467.0,141.72,141.72,141.56,141.62,13467.0
2017-07-05 13:30:00,141.64,141.64,141.54,141.55,7126.0,141.64,141.64,141.54,141.55,7126.0
2017-07-05 13:35:00,141.55,141.6,141.47,141.47,4394.0,141.55,141.6,141.47,141.47,4394.0
2017-07-05 13:40:00,141.49,141.52,141.36,141.36,10587.0,141.49,141.52,141.36,141.36,10587.0
2017-07-05 13:45:00,141.36,141.43,141.32,141.34,9301.0,141.36,141.43,141.32,141.34,9301.0
2017-07-05 13:50:00,141.32,141.36,141.24,141.26,7795.0,141.32,141.36,141.24,141.26,7795.0
2017-07-05 13:55:00,141.28,141.32,141.2,141.24,9000.0,141.28,141.32,141.2,141.24,9000.0
2017-07-05 14:00:00,141.24,141.46,141.22,141.44,18709.0,141.24,141.46,141.22,141.44,18709.0
2017-07-05 14:05:00,141.45,141.63,141.09,141.19,34882.0,141.45,141.63,141.09,141.19,34882.0
2017-07-05 14:10:00,141.15,141.23,141.04,141.16,19481.0,141.15,141.23,141.04,141.16,19481.0
2017-07-05 14:15:00,141.2,141.24,141.13,141.14,6776.0,141.2,141.24,141.13,141.14,6776.0
2017-07-05 14:20:00,141.15,141.28,141.14,141.26,9151.0,141.15,141.28,141.14,141.26,9151.0
2017-07-05 14:25:00,141.27,141.52,141.26,141.52,8635.0,141.27,141.52,141.26,141.52,8635.0
2017-07-05 14:30:00,141.51,141.62,141.43,141.55,16849.0,141.51,141.62,141.43,141.55,16849.0
2017-07-05 14:35:00,141.55,141.66,141.52,141.58,8528.0,141.55,141.66,141.52,141.58,8528.0
2017-07-05 14:40:00,141.56,141.59,141.42,141.42,7048.0,141.56,141.59,141.42,141.42,7048.0
2017-07-05 14:45:00,141.44,141.47,141.31,141.33,7886.0,141.44,141.47,141.31,141.33,7886.0
2017-07-05 14:50:00,141.28,141.33,141.19,141.21,6603.0,141.28,141.33,141.19,141.21,6603.0
2017-07-05 14:55:00,141.23,141.23,141.07,141.11,10099.0,141.23,141.23,141.07,141.11,10099.0
2017-07-05 15:00:00,141.09,141.14,140.88,140.89,21271.0,141.09,141.14,140.88,140.89,21271.0
2017-07-05 15:05:00,140.88,140.96,140.79,140.82,16895.0,140.88,140.96,140.79,140.82,16895.0
2017-07-05 15:10:00,140.87,140.99,140.87,140.97,8515.0,140.87,140.99,140.87,140.97,8515.0
2017-07-05 15:15:00,140.95,141.02,140.87,140.98,11932.0,140.95,141.02,140.87,140.98,11932.0
2017-07-05 15:20:00,141.0,141.03,140.87,140.9,11734.0,141.0,141.03,140.87,140.9,11734.0
2017-07-05 15:25:00,140.89,140.98,140.88,140.91,11902.0,140.89,140.98,140.88,140.91,11902.0
2017-07-05 15:30:00,140.91,141.02,140.91,141.0,18949.0,140.91,141.02,140.91,141.0,18949.0
2017-07-05 15:35:00,140.99,141.02,140.93,140.94,19947.0,140.99,141.02,140.93,140.94,19947.0
2017-07-05 15:40:00,140.93,141.22,140.93,141.16,24068.0,140.93,141.22,140.93,141.16,24068.0
2017-07-05 15:45:00,141.17,141.3,141.12,141.24,27679.0,141.17,141.3,141.12,141.24,27679.0
2017-07-05 15:50:00,141.24,141.34,141.23,141.24,49731.0,141.24,141.34,141.23,141.24,49731.0
2017-07-05 15:55:00,141.25,141.31,141.17,141.21,79796.0,141.25,141.31,141.17,141.21,79796.0
2017-07-06 09:30:00,139.73,140.0,139.1,139.88,52257.0,139.73,140.0,139.1,139.88,52257.0
2017-07-06 09:35:00,139.84,140.12,139.29,139.51,28650.0,139.84,140.12,139.29,139.51,28650.0
2017-07-06 09:40:00,139.39,139.55,139.0,139.06,28294.0,139.39,139.55,139.0,139.06,28294.0
2017-07-06 09:45:00,139.17,139.44,138.88,139.2,32081.0,139.17,139.44,138.88,139.2,32081.0
2017-07-06 09:50:00,139.1,139.57,139.08,139.57,12647.0,139.1,139.57,139.08,139.57,12647.0
2017-07-06 09:55:00,139.64,139.89,139.18,139.74,23963.0,139.64,139.89,139.18,139.74,23963.0
2017-07-06 10:00:00,139.73,140.04,139.69,139.82,43212.0,139.73,140.04,139.69,139.82,43212.0
2017-07-06 10:05:00,139.76,139.99,139.64,139.91,20755.0,139.76,139.99,139.64,139.91,20755.0
2017-07-06 10:10:00,139.87,140.17,139.87,140.12,27205.0,139.87,140.17,139.87,140.12,27205.0
2017-07-06 10:15:00,140.14,140.26,139.93,140.14,17246.0,140.14,140.26,139.93,140.14,17246.0
2017-07-06 10:20:00,140.16,140.33,140.03,140.06,34664.0,140.16,140.33,140.03,140.06,34664.0
2017-07-06 10:25:00,140.02,140.14,139.78,139.98,10401.0,140.02,140.14,139.78,139.98,10401.0
2017-07-06 10:30:00,139.95,140.05,139.82,139.93,16407.0,139.95,140.05,139.82,139.93,16407.0
2017-07-06 10:35:00,139.89,140.13,139.82,140.09,10075.0,139.89,140.13,139.82,140.09,10075.0
2017-07-06 10:40:00,140.04,140.23,140.0,140.2,20079.0,140.04,140.23,140.0,140.2,20079.0
2017-07-06 10:45:00,140.18,140.23,140.06,140.11,21575.0,140.18,140.23,140.06,140.11,21575.0
2017-07-06 10:50:00,140.07,140.25,140.0,140.24,13062.0,140.07,140.25,140.0,140.24,13062.0
2017-07-06 10:55:00,140.27,140.38,140.15,140.27,11110.0,140.27,140.38,140.15,140.27,11110.0
2017-07-06 11:00:00,140.27,140.27,139.94,140.01,12389.0,140.27,140.27,139.94,140.01,12389.0
2017-07-06 11:05:00,140.02,140.4,139.99,140.3,10564.0,140.02,140.4,139.99,140.3,10564.0
2017-07-06 11:10:00,140.32,140.36,140.12,140.14,7376.0,140.32,140.36,140.12,140.14,7376.0
2017-07-06 11:15:00,140.17,140.22,140.04,140.11,6606.0,140.17,140.22,140.04,140.11,6606.0
2017-07-06 11:20:00,140.17,140.3,140.09,140.28,8932.0,140.17,140.3,140.09,140.28,8932.0
2017-07-06 11:25:00,140.31,140.64,140.31,140.63,20400.0,140.31,140.64,140.31,140.63,20400.0
2017-07-06 11:30:00,140.66,140.71,140.52,140.71,33164.0,140.66,140.71,140.52,140.71,33164.0
2017-07-06 11:35:00,140.72,140.91,140.58,140.64,12279.0,140.72,140.91,140.58,140.64,12279.0
2017-07-06 11:40:00,140.64,140.65,140.49,140.62,10175.0,140.64,140.65,140.49,140.62,10175.0
2017-07-06 11:45:00,140.58,140.66,140.52,140.63,11118.0,140.58,140.66,140.52,140.63,11118.0
2017-07-06 11:50:00,140.66,140.72,140.45,140.45,21596.0,140.66,140.72,140.45,140.45,21596.0
2017-07-06 11:55:00,140.45,140.72,140.42,140.71,14078.0,140.45,140.72,140.42,140.71,14078.0
2017-07-06 12:00:00,140.71,140.75,140.5,140.5,9692.0,140.71,140.75,140.5,140.5,9692.0
2017-07-06 12:05:00,140.5,140.55,140.4,140.52,8670.0,140.5,140.55,140.4,140.52,8670.0
2017-07-06 12:10:00,140.51,140.54,140.4,140.43,5894.0,140.51,140.54,140.4,140.43,5894.0
2017-07-06 12:15:00,140.42,140.73,140.42,140.67,8818.0,140.42,140.73,140.42,140.67,8818.0
2017-07-06 12:20:00,140.67,140.72,140.58,140.69,8654.0,140.67,140.72,140.58,140.69,8654.0
2017-07-06 12:25:00,140.65,140.66,140.52,140.53,15079.0,140.65,140.66,140.52,140.53,15079.0
2017-07-06 12:30:00,140.55,140.65,140.53,140.61,11857.0,140.55,140.65,140.53,140.61,11857.0
2017-07-06 12:35:00,140.61,140.97,140.58,140.92,8159.0,140.61,140.97,140.58,140.92,8159.0
2017-07-06 12:40:00,140.9,141.1,140.89,141.09,7700.0,140.9,141.1,140.89,141.09,7700.0
2017-07-06 12:45:00,141.12,141.18,140.89,140.94,6406.0,141.12,141.18,140.89,140.94,6406.0
2017-07-06 12:50:00,140.91,140.93,140.72,140.72,4801.0,140.91,140.93,140.72,140.72,4801.0
2017-07-06 12:55:00,140.73,140.83,140.73,140.82,3430.0,140.73,140.83,140.73,140.82,3430.0
2017-07-06 13:00:00,140.84,140.88,140.77,140.81,5805.0,140.84,140.88,140.77,140.81,5805.0
2017-07-06 13:05:00,140.84,140.91,140.77,140.87,5944.0,140.84,140.91,140.77,140.87,5944.0
2017-07-06 13:10:00,140.86,140.98,140.83,140.93,5212.0,140.86,140.98,140.83,140.93,5212.0
2017-07-06 13:15:00,140.93,141.13,140.91,141.07,9715.0,140.93,141.13,140.91,141.07,9715.0
2017-07-06 13:20:00,141.02,141.17,141.02,141.15,6020.0,141.02,141.17,141.02,141.15,6020.0
2017-07-06 13:25:00,141.13,141.13,140.96,140.99,4226.0,141.13,141.13,140.96,140.99,4226.0
2017-07-06 13:30:00,141.01,141.03,140.85,140.89,8278.0,141.01,141.03,140.85,140.89,8278.0
2017-07-06 13:35:00,140.9,140.95,140.81,140.86,9483.0,140.9,140.95,140.81,140.86,9483.0
2017-07-06 13:40:00,140.87,140.9,140.74,140.74,16336.0,140.87,140.9,140.74,140.74,16336.0
2017-07-06 13:45:00,140.76,140.87,140.76,140.87,8184.0,140.76,140.87,140.76,140.87,8184.0
2017-07-06 13:50:00,140.85,140.86,140.8,140.83,10296.0,140.85,140.86,140.8,140.83,10296.0
2017-07-06 13:55:00,140.82,140.83,140.77,140.83,9414.0,140.82,140.83,140.77,140.83,9414.0
2017-07-06 14:00:00,140.9,140.9,140.82,140.86,8132.0,140.9,140.9,140.82,140.86,8132.0
2017-07-06 14:05:00,140.87,140.94,140.8,140.94,6683.0,140.87,140.94,140.8,140.94,6683.0
2017-07-06 14:10:00,140.94,140.94,140.73,140.74,12515.0,140.94,140.94,140.73,140.74,12515.0
2017-07-06 14:15:00,140.73,140.78,140.66,140.69,14727.0,140.73,140.78,140.66,140.69,14727.0
2017-07-06 14:20:00,140.7,140.87,140.7,140.87,9770.0,140.7,140.87,140.7,140.87,9770.0
2017-07-06 14:25:00,140.84,141.04,140.83,141.01,13074.0,140.84,141.04,140.83,141.01,13074.0
2017-07-06 14:30:00,141.0,141.01,140.86,140.92,11890.0,141.0,141.01,140.86,140.92,11890.0
2017-07-06 14:35:00,140.94,140.99,140.82,140.9,16526.0,140.94,140.99,140.82,140.9,16526.0
2017-07-06 14:40:00,140.89,140.9,140.68,140.76,9227.0,140.89,140.9,140.68,140.76,9227.0
2017-07-06 14:45:00,140.79,140.81,140.66,140.72,7272.0,140.79,140.81,140.66,140.72,7272.0
2017-07-06 14:50:00,140.72,140.72,140.55,140.66,9014.0,140.72,140.72,140.55,140.66,9014.0
2017-07-06 14:55:00,140.67,140.77,140.67,140.73,6552.0,140.67,140.77,140.67,140.73,6552.0
2017-07-06 15:00:00,140.71,140.78,140.66,140.74,8950.0,140.71,140.78,140.66,140.74,8950.0
2017-07-06 15:05:00,140.75,140.79,140.61,140.67,14466.0,140.75,140.79,140.61,140.67,14466.0
2017-07-06 15:10:00,140.65,140.67,140.37,140.41,16576.0,140.65,140.67,140.37,140.41,16576.0
2017-07-06 15:15:00,140.39,140.57,140.35,140.54,23792.0,140.39,140.57,140.35,140.54,23792.0
2017-07-06 15:20:00,140.55,140.64,140.44,140.59,17045.0,140.55,140.64,140.44,140.59,17045.0
2017-07-06 15:25:00,140.59,140.6,140.43,140.45,20184.0,140.59,140.6,140.43,140.45,20184.0
2017-07-06 15:30:00,140.45,140.49,140.29,140.47,22786.0,140.45,140.49,140.29,140.47,22786.0
2017-07-06 15:35:00,140.49,140.52,140.37,140.52,19605.0,140.49,140.52,140.37,140.52,19605.0
2017-07-06 15:40:00,140.49,140.53,140.4,140.42,26619.0,140.49,140.53,140.4,140.42,26619.0
2017-07-06 15:45:00,140.41,140.7,140.4,140.68,31984.0,140.41,140.7,140.4,140.68,31984.0
2017-07-06 15:50:00,140.68,140.77,140.6,140.72,46780.0,140.68,140.77,140.6,140.72,46780.0
2017-07-06 15:55:00,140.73,140.86,140.59,140.76,122719.0,140.73,140.86,140.59,140.76,122719.0
2017-07-07 09:30:00,141.07,141.7,140.97,141.19,82128.0,141.07,141.7,140.97,141.19,82128.0
2017-07-07 09:35:00,141.33,141.73,141.23,141.53,12304.0,141.33,141.73,141.23,141.53,12304.0
2017-07-07 09:40:00,141.58,141.7,141.14,141.19,10671.0,141.58,141.7,141.14,141.19,10671.0
2017-07-07 09:45:00,141.23,141.75,141.19,141.41,14017.0,141.23,141.75,141.19,141.41,14017.0
2017-07-07 09:50:00,141.49,141.8,141.41,141.79,19861.0,141.49,141.8,141.41,141.79,19861.0
2017-07-07 09:55:00,141.79,141.95,141.78,141.88,12937.0,141.79,141.95,141.78,141.88,12937.0
2017-07-07 10:00:00,141.93,142.13,141.89,142.04,17775.0,141.93,142.13,141.89,142.04,17775.0
2017-07-07 10:05:00,142.06,142.16,141.97,142.16,10516.0,142.06,142.16,141.97,142.16,10516.0
2017-07-07 10:10:00,142.19,142.33,142.11,142.28,10556.0,142.19,142.33,142.11,142.28,10556.0
2017-07-07 10:15:00,142.33,142.42,142.05,142.08,13896.0,142.33,142.42,142.05,142.08,13896.0
2017-07-07 10:20:00,142.07,142.09,141.95,141.95,9662.0,142.07,142.09,141.95,141.95,9662.0
2017-07-07 10:25:00,141.98,142.45,141.98,142.35,11345.0,141.98,142.45,141.98,142.35,11345.0
2017-07-07 10:30:00,142.39,142.49,142.3,142.35,13427.0,142.39,142.49,142.3,142.35,13427.0
2017-07-07 10:35:00,142.31,142.44,142.22,142.31,8340.0,142.31,142.44,142.22,142.31,8340.0
2017-07-07 10:40:00,142.29,142.44,142.22,142.34,8576.0,142.29,142.44,142.22,142.34,8576.0
2017-07-07 10:45:00,142.38,142.39,142.07,142.13,8102.0,142.38,142.39,142.07,142.13,8102.0
2017-07-07 10:50:00,142.13,142.19,142.01,142.03,8752.0,142.13,142.19,142.01,142.03,8752.0
2017-07-07 10:55:00,142.04,142.1,141.92,141.92,10211.0,142.04,142.1,141.92,141.92,10211.0
2017-07-07 11:00:00,141.9,141.97,141.79,141.95,9129.0,141.9,141.97,141.79,141.95,9129.0
2017-07-07 11:05:00,141.94,142.13,141.92,142.08,17399.0,141.94,142.13,141.92,142.08,17399.0
2017-07-07 11:10:00,142.09,142.1,141.97,142.1,11624.0,142.09,142.1,141.97,142.1,11624.0
2017-07-07 11:15:00,142.08,142.08,141.88,141.89,10047.0,142.08,142.08,141.88,141.89,10047.0
2017-07-07 11:20:00,141.87,142.02,141.81,142.0,12558.0,141.87,142.02,141.81,142.0,12558.0
2017-07-07 11:25:00,141.96,142.19,141.91,142.13,20160.0,141.96,142.19,141.91,142.13,20160.0
2017-07-07 11:30:00,142.11,142.32,142.0,142.32,20334.0,142.11,142.32,142.0,142.32,20334.0
2017-07-07 11:35:00,142.34,142.42,142.26,142.4,13832.0,142.34,142.42,142.26,142.4,13832.0
2017-07-07 11:40:00,142.41,142.48,142.39,142.41,6872.0,142.41,142.48,142.39,142.41,6872.0
2017-07-07 11:45:00,142.41,142.44,142.34,142.39,4280.0,142.41,142.44,142.34,142.39,4280.0
2017-07-07 11:50:00,142.39,142.44,142.33,142.38,7940.0,142.39,142.44,142.33,142.38,7940.0
2017-07-07 11:55:00,142.39,142.46,142.36,142.4,10210.0,142.39,142.46,142.36,142.4,10210.0
2017-07-07 12:00:00,142.41,142.43,142.34,142.41,9799.0,142.41,142.43,142.34,142.41,9799.0
2017-07-07 12:05:00,142.43,142.5,142.43,142.5,11723.0,142.43,142.5,142.43,142.5,11723.0
2017-07-07 12:10:00,142.5,142.57,142.4,142.53,11537.0,142.5,142.57,142.4,142.53,11537.0
2017-07-07 12:15:00,142.57,142.57,142.42,142.53,5606.0,142.57,142.57,142.42,142.53,5606.0
2017-07-07 12:20:00,142.57,142.57,142.45,142.51,5200.0,142.57,142.57,142.45,142.51,5200.0
2017-07-07 12:25:00,142.52,142.63,142.5,142.57,9024.0,142.52,142.63,142.5,142.57,9024.0
2017-07-07 12:30:00,142.59,142.59,142.52,142.56,6297.0,142.59,142.59,142.52,142.56,6297.0
2017-07-07 12:35:00,142.56,142.59,142.5,142.5,12914.0,142.56,142.59,142.5,142.5,12914.0
2017-07-07 12:40:00,142.54,142.61,142.52,142.58,18653.0,142.54,142.61,142.52,142.58,18653.0
2017-07-07 12:45:00,142.59,142.61,142.54,142.56,5415.0,142.59,142.61,142.54,142.56,5415.0
2017-07-07 12:50:00,142.56,142.66,142.56,142.61,6187.0,142.56,142.66,142.56,142.61,6187.0
2017-07-07 12:55:00,142.62,142.65,142.6,142.61,6889.0,142.62,142.65,142.6,142.61,6889.0
2017-07-07 13:00:00,142.62,142.81,142.62,142.78,7507.0,142.62,142.81,142.62,142.78,7507.0
2017-07-07 13:05:00,142.78,142.8,142.72,142.8,9547.0,142.78,142.8,142.72,142.8,9547.0
2017-07-07 13:10:00,142.81,142.84,142.78,142.84,5740.0,142.81,142.84,142.78,142.84,5740.0
2017-07-07 13:15:00,142.84,142.92,142.81,142.9,11310.0,142.84,142.92,142.81,142.9,11310.0
2017-07-07 13:20:00,142.91,142.98,142.85,142.97,13252.0,142.91,142.98,142.85,142.97,13252.0
2017-07-07 13:25:00,142.98,143.19,142.9,143.19,20922.0,142.98,143.19,142.9,143.19,20922.0
2017-07-07 13:30:00,143.16,143.23,143.11,143.11,13247.0,143.16,143.23,143.11,143.11,13247.0
2017-07-07 13:35:00,143.12,143.23,143.12,143.16,12426.0,143.12,143.23,143.12,143.16,12426.0
2017-07-07 13:40:00,143.13,143.27,143.09,143.25,11019.0,143.13,143.27,143.09,143.25,11019.0
2017-07-07 13:45:00,143.26,143.34,143.25,143.28,10592.0,143.26,143.34,143.25,143.28,10592.0
2017-07-07 13:50:00,143.26,143.36,143.21,143.29,24421.0,143.26,143.36,143.21,143.29,24421.0
2017-07-07 13:55:00,143.3,143.34,143.22,143.24,8581.0,143.3,143.34,143.22,143.24,8581.0
2017-07-07 14:00:00,143.24,143.25,143.08,143.12,13555.0,143.24,143.25,143.08,143.12,13555.0
2017-07-07 14:05:00,143.09,143.1,142.98,143.0,9379.0,143.09,143.1,142.98,143.0,9379.0
2017-07-07 14:10:00,143.0,143.09,143.0,143.05,7144.0,143.0,143.09,143.0,143.05,7144.0
2017-07-07 14:15:00,143.06,143.1,142.92,142.94,17831.0,143.06,143.1,142.92,142.94,17831.0
2017-07-07 14:20:00,142.94,142.95,142.77,142.77,6889.0,142.94,142.95,142.77,142.77,6889.0
2017-07-07 14:25:00,142.78,142.78,142.69,142.71,6180.0,142.78,142.78,142.69,142.71,6180.0
2017-07-07 14:30:00,142.7,142.71,142.64,142.67,7507.0,142.7,142.71,142.64,142.67,7507.0
2017-07-07 14:35:00,142.65,142.71,142.62,142.66,9210.0,142.65,142.71,142.62,142.66,9210.0
2017-07-07 14:40:00,142.64,142.71,142.64,142.66,4856.0,142.64,142.71,142.64,142.66,4856.0
2017-07-07 14:45:00,142.67,142.69,142.63,142.65,6503.0,142.67,142.69,142.63,142.65,6503.0
2017-07-07 14:50:00,142.65,142.81,142.65,142.81,5223.0,142.65,142.81,142.65,142.81,5223.0
2017-07-07 14:55:00,142.8,142.8,142.63,142.65,10112.0,142.8,142.8,142.63,142.65,10112.0
2017-07-07 15:00:00,142.62,142.67,142.44,142.44,16329.0,142.62,142.67,142.44,142.44,16329.0
2017-07-07 15:05:00,142.47,142.48,142.39,142.44,7417.0,142.47,142.48,142.39,142.44,7417.0
2017-07-07 15:10:00,142.43,142.48,142.34,142.42,15803.0,142.43,142.48,142.34,142.42,15803.0
2017-07-07 15:15:00,142.43,142.52,142.42,142.49,10917.0,142.43,142.52,142.42,142.49,10917.0
2017-07-07 15:20:00,142.51,142.52,142.31,142.32,13447.0,142.51,142.52,142.31,142.32,13447.0
2017-07-07 15:25:00,142.34,142.39,142.31,142.36,10224.0,142.34,142.39,142.31,142.36,10224.0
2017-07-07 15:30:00,142.36,142.36,142.24,142.29,26641.0,142.36,142.36,142.24,142.29,26641.0
2017-07-07 15:35:00,142.29,142.34,142.25,142.26,14124.0,142.29,142.34,142.25,142.26,14124.0
2017-07-07 15:40:00,142.26,142.37,142.26,142.32,17949.0,142.26,142.37,142.26,142.32,17949.0
2017-07-07 15:45:00,142.32,142.38,142.3,142.35,16320.0,142.32,142.38,142.3,142.35,16320.0
2017-07-07 15:50:00,142.37,142.41,142.31,142.33,29294.0,142.37,142.41,142.31,142.33,29294.0
2017-07-07 15:55:00,142.34,142.37,142.17,142.21,60816.0,142.34,142.37,142.17,142.21,60816.0
2017-07-10 09:30:00,142.21,142.65,141.75,142.56,38013.0,142.21,142.65,141.75,142.56,38013.0
2017-07-10 09:35:00,142.75,142.96,142.57,142.79,18149.0,142.75,142.96,142.57,142.79,18149.0
2017-07-10 09:40:00,142.8,142.8,142.34,142.63,7916.0,142.8,142.8,142.34,142.63,7916.0
2017-07-10 09:45:00,142.58,142.64,142.21,142.24,11216.0,142.58,142.64,142.21,142.24,11216.0
2017-07-10 09:50:00,142.31,142.38,141.76,141.82,14154.0,142.31,142.38,141.76,141.82,14154.0
2017-07-10 09:55:00,141.91,141.95,141.57,141.74,13899.0,141.91,141.95,141.57,141.74,13899.0
2017-07-10 10:00:00,141.68,142.16,141.68,142.16,33258.0,141.68,142.16,141.68,142.16,33258.0
2017-07-10 10:05:00,142.16,142.24,141.99,142.24,19661.0,142.16,142.24,141.99,142.24,19661.0
2017-07-10 10:10:00,142.2,142.27,142.09,142.13,15062.0,142.2,142.27,142.09,142.13,15062.0
2017-07-10 10:15:00,142.09,142.24,142.01,142.2,19553.0,142.09,142.24,142.01,142.2,19553.0
2017-07-10 10:20:00,142.24,142.39,142.2,142.28,8110.0,142.24,142.39,142.2,142.28,8110.0
2017-07-10 10:25:00,142.31,142.38,142.24,142.35,7506.0,142.31,142.38,142.24,142.35,7506.0
2017-07-10 10:30:00,142.35,142.5,142.32,142.38,5637.0,142.35,142.5,142.32,142.38,5637.0
2017-07-10 10:35:00,142.36,142.55,142.29,142.55,9195.0,142.36,142.55,142.29,142.55,9195.0
2017-07-10 10:40:00,142.55,142.78,142.54,142.78,11290.0,142.55,142.78,142.54,142.78,11290.0
2017-07-10 10:45:00,142.73,142.75,142.54,142.69,8914.0,142.73,142.75,142.54,142.69,8914.0
2017-07-10 10:50:00,142.7,142.95,142.69,142.88,16340.0,142.7,142.95,142.69,142.88,16340.0
2017-07-10 10:55:00,142.86,142.96,142.82,142.89,7046.0,142.86,142.96,142.82,142.89,7046.0
2017-07-10 11:00:00,142.91,142.95,142.64,142.67,9123.0,142.91,142.95,142.64,142.67,9123.0
2017-07-10 11:05:00,142.68,142.92,142.66,142.84,10980.0,142.68,142.92,142.66,142.84,10980.0
2017-07-10 11:10:00,142.81,142.88,142.68,142.88,6420.0,142.81,142.88,142.68,142.88,6420.0
2017-07-10 11:15:00,142.86,142.89,142.78,142.78,3923.0,142.86,142.89,142.78,142.78,3923.0
2017-07-10 11:20:00,142.8,142.82,142.64,142.68,10102.0,142.8,142.82,142.64,142.68,10102.0
2017-07-10 11:25:00,142.69,142.74,142.41,142.5,7046.0,142.69,142.74,142.41,142.5,7046.0
2017-07-10 11:30:00,142.56,142.64,142.45,142.61,6669.0,142.56,142.64,142.45,142.61,6669.0
2017-07-10 11:35:00,142.62,142.69,142.58,142.59,6357.0,142.62,142.69,142.58,142.59,6357.0
2017-07-10 11:40:00,142.6,142.62,142.36,142.4,12230.0,142.6,142.62,142.36,142.4,12230.0
2017-07-10 11:45:00,142.37,142.51,142.32,142.44,8805.0,142.37,142.51,142.32,142.44,8805.0
2017-07-10 11:50:00,142.49,142.49,142.31,142.39,7250.0,142.49,142.49,142.31,142.39,7250.0
2017-07-10 11:55:00,142.4,142.4,142.29,142.34,5780.0,142.4,142.4,142.29,142.34,5780.0
2017-07-10 12:00:00,142.32,142.46,142.31,142.46,8880.0,142.32,142.46,142.31,142.46,8880.0
2017-07-10 12:05:00,142.47,142.54,142.31,142.34,14794.0,142.47,142.54,142.31,142.34,14794.0
2017-07-10 12:10:00,142.35,142.39,142.33,142.34,6830.0,142.35,142.39,142.33,142.34,6830.0
2017-07-10 12:15:00,142.3,142.4,142.27,142.35,4554.0,142.3,142.4,142.27,142.35,4554.0
2017-07-10 12:20:00,142.39,142.43,142.31,142.42,9294.0,142.39,142.43,142.31,142.42,9294.0
2017-07-10 12:25:00,142.44,142.56,142.39,142.45,24419.0,142.44,142.56,142.39,142.45,24419.0
2017-07-10 12:30:00,142.47,142.69,142.47,142.5,12720.0,142.47,142.69,142.47,142.5,12720.0
2017-07-10 12:35:00,142.5,142.56,142.47,142.5,4850.0,142.5,142.56,142.47,142.5,4850.0
2017-07-10 12:40:00,142.48,142.51,142.43,142.43,3962.0,142.48,142.51,142.43,142.43,3962.0
2017-07-10 12:45:00,142.43,142.43,142.33,142.38,6043.0,142.43,142.43,142.33,142.38,6043.0
2017-07-10 12:50:00,142.39,142.44,142.39,142.44,2820.0,142.39,142.44,142.39,142.44,2820.0
2017-07-10 12:55:00,142.42,142.43,142.33,142.34,4613.0,142.42,142.43,142.33,142.34,4613.0
2017-07-10 13:00:00,142.36,142.51,142.31,142.49,27356.0,142.36,142.51,142.31,142.49,27356.0
2017-07-10 13:05:00,142.51,142.64,142.45,142.62,6465.0,142.51,142.64,142.45,142.62,6465.0
2017-07-10 13:10:00,142.63,142.7,142.63,142.7,5396.0,142.63,142.7,142.63,142.7,5396.0
2017-07-10 13:15:00,142.68,142.83,142.67,142.68,30254.0,142.68,142.83,142.67,142.68,30254.0
2017-07-10 13:20:00,142.72,142.74,142.55,142.6,9642.0,142.72,142.74,142.55,142.6,9642.0
2017-07-10 13:25:00,142.63,142.69,142.58,142.62,11241.0,142.63,142.69,142.58,142.62,11241.0
2017-07-10 13:30:00,142.62,142.77,142.62,142.77,3500.0,142.62,142.77,142.62,142.77,3500.0
2017-07-10 13:35:00,142.77,142.79,142.67,142.67,5521.0,142.77,142.79,142.67,142.67,5521.0
2017-07-10 13:40:00,142.69,142.79,142.69,142.76,9046.0,142.69,142.79,142.69,142.76,9046.0
2017-07-10 13:45:00,142.75,142.86,142.75,142.86,2869.0,142.75,142.86,142.75,142.86,2869.0
2017-07-10 13:50:00,142.88,143.02,142.88,143.01,17024.0,142.88,143.02,142.88,143.01,17024.0
2017-07-10 13:55:00,143.02,143.02,142.93,143.02,7822.0,143.02,143.02,142.93,143.02,7822.0
2017-07-10 14:00:00,143.04,143.07,142.98,142.99,6186.0,143.04,143.07,142.98,142.99,6186.0
2017-07-10 14:05:00,143.08,143.1,143.02,143.1,4266.0,143.08,143.1,143.02,143.1,4266.0
2017-07-10 14:10:00,143.11,143.23,143.11,143.2,8421.0,143.11,143.23,143.11,143.2,8421.0
2017-07-10 14:15:00,143.2,143.26,143.15,143.18,6861.0,143.2,143.26,143.15,143.18,6861.0
2017-07-10 14:20:00,143.17,143.24,143.16,143.19,8241.0,143.17,143.24,143.16,143.19,8241.0
2017-07-10 14:25:00,143.19,143.19,143.12,143.14,5328.0,143.19,143.19,143.12,143.14,5328.0
2017-07-10 14:30:00,143.12,143.18,143.11,143.17,8004.0,143.12,143.18,143.11,143.17,8004.0
2017-07-10 14:35:00,143.18,143.19,143.11,143.19,9493.0,143.18,143.19,143.11,143.19,9493.0
2017-07-10 14:40:00,143.2,143.27,143.18,143.27,5243.0,143.2,143.27,143.18,143.27,5243.0
2017-07-10 14:45:00,143.25,143.25,143.14,143.15,13367.0,143.25,143.25,143.14,143.15,13367.0
2017-07-10 14:50:00,143.14,143.16,143.11,143.14,14129.0,143.14,143.16,143.11,143.14,14129.0
2017-07-10 14:55:00,143.14,143.49,143.14,143.47,21498.0,143.14,143.49,143.14,143.47,21498.0
2017-07-10 15:00:00,143.46,143.65,143.46,143.52,19848.0,143.46,143.65,143.46,143.52,19848.0
2017-07-10 15:05:00,143.52,143.54,143.47,143.49,7639.0,143.52,143.54,143.47,143.49,7639.0
2017-07-10 15:10:00,143.5,143.59,143.5,143.52,6910.0,143.5,143.59,143.5,143.52,6910.0
2017-07-10 15:15:00,143.52,143.6,143.4,143.52,14233.0,143.52,143.6,143.4,143.52,14233.0
2017-07-10 15:20:00,143.53,143.56,143.49,143.53,12045.0,143.53,143.56,143.49,143.53,12045.0
2017-07-10 15:25:00,143.54,143.65,143.54,143.64,10474.0,143.54,143.65,143.54,143.64,10474.0
2017-07-10 15:30:00,143.63,143.77,143.61,143.74,19675.0,143.63,143.77,143.61,143.74,19675.0
2017-07-10 15:35:00,143.72,143.86,143.67,143.84,22134.0,143.72,143.86,143.67,143.84,22134.0
2017-07-10 15:40:00,143.83,143.88,143.68,143.69,16034.0,143.83,143.88,143.68,143.69,16034.0
2017-07-10 15:45:00,143.69,143.72,143.65,143.67,29687.0,143.69,143.72,143.65,143.67,29687.0
2017-07-10 15:50:00,143.68,143.69,143.53,143.53,65809.0,143.68,143.69,143.53,143.53,65809.0
2017-07-10 15:55:00,143.55,143.61,143.3,143.36,99712.0,143.55,143.61,143.3,143.36,99712.0
2017-07-11 09:30:00,142.95,143.0,142.38,142.67,57247.0,142.95,143.0,142.38,142.67,57247.0
2017-07-11 09:35:00,142.75,143.0,142.56,142.91,35493.0,142.75,143.0,142.56,142.91,35493.0
2017-07-11 09:40:00,142.98,143.26,142.88,143.26,8341.0,142.98,143.26,142.88,143.26,8341.0
2017-07-11 09:45:00,143.16,143.47,143.11,143.46,12642.0,143.16,143.47,143.11,143.46,12642.0
2017-07-11 09:50:00,143.5,143.6,143.16,143.51,16773.0,143.5,143.6,143.16,143.51,16773.0
2017-07-11 09:55:00,143.51,143.7,143.51,143.69,7199.0,143.51,143.7,143.51,143.69,7199.0
2017-07-11 10:00:00,143.67,143.67,143.24,143.24,20825.0,143.67,143.67,143.24,143.24,20825.0
2017-07-11 10:05:00,143.31,143.79,143.26,143.75,22910.0,143.31,143.79,143.26,143.75,22910.0
2017-07-11 10:10:00,143.7,143.78,143.54,143.7,8631.0,143.7,143.78,143.54,143.7,8631.0
2017-07-11 10:15:00,143.72,143.83,143.51,143.66,16054.0,143.72,143.83,143.51,143.66,16054.0
2017-07-11 10:20:00,143.65,143.75,143.54,143.6,9524.0,143.65,143.75,143.54,143.6,9524.0
2017-07-11 10:25:00,143.61,143.82,143.6,143.69,10989.0,143.61,143.82,143.6,143.69,10989.0
2017-07-11 10:30:00,143.69,143.98,143.69,143.82,17801.0,143.69,143.98,143.69,143.82,17801.0
2017-07-11 10:35:00,143.82,143.88,143.76,143.82,15288.0,143.82,143.88,143.76,143.82,15288.0
2017-07-11 10:40:00,143.82,143.87,143.63,143.78,14578.0,143.82,143.87,143.63,143.78,14578.0
2017-07-11 10:45:00,143.83,143.83,143.67,143.69,7706.0,143.83,143.83,143.67,143.69,7706.0
2017-07-11 10:50:00,143.66,143.67,143.56,143.56,13051.0,143.66,143.67,143.56,143.56,13051.0
2017-07-11 10:55:00,143.51,143.52,143.27,143.29,21760.0,143.51,143.52,143.27,143.29,21760.0
2017-07-11 11:00:00,143.28,143.36,143.24,143.28,12959.0,143.28,143.36,143.24,143.28,12959.0
2017-07-11 11:05:00,143.27,143.32,143.06,143.07,22851.0,143.27,143.32,143.06,143.07,22851.0
2017-07-11 11:10:00,143.06,143.16,142.98,143.1,30084.0,143.06,143.16,142.98,143.1,30084.0
2017-07-11 11:15:00,143.1,143.2,143.07,143.11,16189.0,143.1,143.2,143.07,143.11,16189.0
2017-07-11 11:20:00,143.06,143.08,142.54,142.57,21881.0,143.06,143.08,142.54,142.57,21881.0
2017-07-11 11:25:00,142.52,142.56,142.12,142.36,31286.0,142.52,142.56,142.12,142.36,31286.0
2017-07-11 11:30:00,142.35,142.72,142.32,142.72,21306.0,142.35,142.72,142.32,142.72,21306.0
2017-07-11 11:35:00,142.71,142.87,142.64,142.76,19279.0,142.71,142.87,142.64,142.76,19279.0
2017-07-11 11:40:00,142.74,143.12,142.74,142.95,16590.0,142.74,143.12,142.74,142.95,16590.0
2017-07-11 11:45:00,142.93,142.96,142.73,142.74,5259.0,142.93,142.96,142.73,142.74,5259.0
2017-07-11 11:50:00,142.74,142.95,142.7,142.89,10274.0,142.74,142.95,142.7,142.89,10274.0
2017-07-11 11:55:00,142.9,142.92,142.8,142.8,10302.0,142.9,142.92,142.8,142.8,10302.0
2017-07-11 12:00:00,142.81,142.86,142.69,142.77,6161.0,142.81,142.86,142.69,142.77,6161.0
2017-07-11 12:05:00,142.77,142.77,142.43,142.5,10111.0,142.77,142.77,142.43,142.5,10111.0
2017-07-11 12:10:00,142.52,142.56,142.48,142.53,17462.0,142.52,142.56,142.48,142.53,17462.0
2017-07-11 12:15:00,142.5,142.57,142.32,142.45,11186.0,142.5,142.57,142.32,142.45,11186.0
2017-07-11 12:20:00,142.45,142.53,142.39,142.4,4936.0,142.45,142.53,142.39,142.4,4936.0
2017-07-11 12:25:00,142.38,142.58,142.31,142.58,5219.0,142.38,142.58,142.31,142.58,5219.0
2017-07-11 12:30:00,142.59,142.66,142.43,142.48,5755.0,142.59,142.66,142.43,142.48,5755.0
2017-07-11 12:35:00,142.48,142.66,142.48,142.59,5240.0,142.48,142.66,142.48,142.59,5240.0
2017-07-11 12:40:00,142.57,142.84,142.57,142.84,6600.0,142.57,142.84,142.57,142.84,6600.0
2017-07-11 12:45:00,142.88,142.91,142.74,142.79,4800.0,142.88,142.91,142.74,142.79,4800.0
2017-07-11 12:50:00,142.88,142.94,142.78,142.91,17308.0,142.88,142.94,142.78,142.91,17308.0
2017-07-11 12:55:00,142.88,142.99,142.75,142.79,5277.0,142.88,142.99,142.75,142.79,5277.0
2017-07-11 13:00:00,142.78,142.88,142.77,142.77,4456.0,142.78,142.88,142.77,142.77,4456.0
2017-07-11 13:05:00,142.85,142.9,142.71,142.71,5810.0,142.85,142.9,142.71,142.71,5810.0
2017-07-11 13:10:00,142.72,142.83,142.71,142.77,4124.0,142.72,142.83,142.71,142.77,4124.0
2017-07-11 13:15:00,142.76,142.92,142.76,142.89,5500.0,142.76,142.92,142.76,142.89,5500.0
2017-07-11 13:20:00,142.87,142.89,142.79,142.79,4097.0,142.87,142.89,142.79,142.79,4097.0
2017-07-11 13:25:00,142.8,142.82,142.68,142.68,7163.0,142.8,142.82,142.68,142.68,7163.0
2017-07-11 13:30:00,142.66,142.81,142.66,142.69,5154.0,142.66,142.81,142.66,142.69,5154.0
2017-07-11 13:35:00,142.69,142.77,142.67,142.71,8665.0,142.69,142.77,142.67,142.71,8665.0
2017-07-11 13:40:00,142.75,143.16,142.73,143.13,8922.0,142.75,143.16,142.73,143.13,8922.0
2017-07-11 13:45:00,143.1,143.11,142.98,143.05,12520.0,143.1,143.11,142.98,143.05,12520.0
2017-07-11 13:50:00,143.06,143.09,143.02,143.06,5545.0,143.06,143.09,143.02,143.06,5545.0
2017-07-11 13:55:00,143.13,143.2,143.07,143.15,8464.0,143.13,143.2,143.07,143.15,8464.0
2017-07-11 14:00:00,143.16,143.4,143.16,143.16,10122.0,143.16,143.4,143.16,143.16,10122.0
2017-07-11 14:05:00,143.19,143.26,143.13,143.18,7335.0,143.19,143.26,143.13,143.18,7335.0
2017-07-11 14:10:00,143.17,143.24,143.15,143.18,8977.0,143.17,143.24,143.15,143.18,8977.0
2017-07-11 14:15:00,143.15,143.17,143.02,143.02,10040.0,143.15,143.17,143.02,143.02,10040.0
2017-07-11 14:20:00,143.05,143.1,143.02,143.02,6560.0,143.05,143.1,143.02,143.02,6560.0
2017-07-11 14:25:00,143.02,143.04,142.89,142.93,16946.0,143.02,143.04,142.89,142.93,16946.0
2017-07-11 14:30:00,142.94,142.96,142.86,142.94,8307.0,142.94,142.96,142.86,142.94,8307.0
2017-07-11 14:35:00,142.94,142.95,142.86,142.86,10025.0,142.94,142.95,142.86,142.86,10025.0
2017-07-11 14:40:00,142.85,142.9,142.79,142.81,18564.0,142.85,142.9,142.79,142.81,18564.0
2017-07-11 14:45:00,142.82,143.08,142.8,142.99,14421.0,142.82,143.08,142.8,142.99,14421.0
2017-07-11 14:50:00,142.98,143.01,142.9,142.97,9023.0,142.98,143.01,142.9,142.97,9023.0
2017-07-11 14:55:00,142.97,142.98,142.86,142.89,9652.0,142.97,142.98,142.86,142.89,9652.0
2017-07-11 15:00:00,142.88,142.88,142.77,142.79,18961.0,142.88,142.88,142.77,142.79,18961.0
2017-07-11 15:05:00,142.79,142.95,142.75,142.94,10660.0,142.79,142.95,142.75,142.94,10660.0
2017-07-11 15:10:00,142.95,143.16,142.95,143.14,11811.0,142.95,143.16,142.95,143.14,11811.0
2017-07-11 15:15:00,143.13,143.18,143.1,143.16,9181.0,143.13,143.18,143.1,143.16,9181.0
2017-07-11 15:20:00,143.18,143.2,143.14,143.2,10458.0,143.18,143.2,143.14,143.2,10458.0
2017-07-11 15:25:00,143.19,143.2,143.11,143.12,11956.0,143.19,143.2,143.11,143.12,11956.0
2017-07-11 15:30:00,143.14,143.24,143.13,143.19,24280.0,143.14,143.24,143.13,143.19,24280.0
2017-07-11 15:35:00,143.19,143.24,143.11,143.11,12128.0,143.19,143.24,143.11,143.11,12128.0
2017-07-11 15:40:00,143.09,143.14,143.08,143.11,21013.0,143.09,143.14,143.08,143.11,21013.0
2017-07-11 15:45:00,143.12,143.12,142.89,142.89,34950.0,143.12,143.12,142.89,142.89,34950.0
2017-07-11 15:50:00,142.88,142.98,142.77,142.97,40492.0,142.88,142.98,142.77,142.97,40492.0
2017-07-11 15:55:00,142.97,143.07,142.91,142.92,85427.0,142.97,143.07,142.91,142.92,85427.0
2017-07-12 09:30:00,144.0,144.66,143.79,144.31,56444.0,144.0,144.66,143.79,144.31,56444.0
2017-07-12 09:35:00,144.29,144.4,143.97,144.34,24044.0,144.29,144.4,143.97,144.34,24044.0
2017-07-12 09:40:00,144.24,144.6,144.15,144.49,14374.0,144.24,144.6,144.15,144.49,14374.0
2017-07-12 09:45:00,144.45,144.51,144.08,144.18,20651.0,144.45,144.51,144.08,144.18,20651.0
2017-07-12 09:50:00,144.24,144.4,144.19,144.28,14807.0,144.24,144.4,144.19,144.28,14807.0
2017-07-12 09:55:00,144.3,144.67,144.27,144.47,23417.0,144.3,144.67,144.27,144.47,23417.0
2017-07-12 10:00:00,144.49,144.82,144.49,144.68,40280.0,144.49,144.82,144.49,144.68,40280.0
2017-07-12 10:05:00,144.7,144.92,144.7,144.84,19232.0,144.7,144.92,144.7,144.84,19232.0
2017-07-12 10:10:00,144.87,145.0,144.81,144.86,16553.0,144.87,145.0,144.81,144.86,16553.0
2017-07-12 10:15:00,144.86,144.94,144.84,144.87,13970.0,144.86,144.94,144.84,144.87,13970.0
2017-07-12 10:20:00,144.84,145.1,144.83,145.08,45329.0,144.84,145.1,144.83,145.08,45329.0
2017-07-12 10:25:00,145.09,145.28,145.05,145.15,7060.0,145.09,145.28,145.05,145.15,7060.0
2017-07-12 10:30:00,145.16,145.21,144.78,144.85,14627.0,145.16,145.21,144.78,144.85,14627.0
2017-07-12 10:35:00,144.84,145.22,144.84,145.22,13466.0,144.84,145.22,144.84,145.22,13466.0
2017-07-12 10:40:00,145.23,145.3,145.12,145.27,18904.0,145.23,145.3,145.12,145.27,18904.0
2017-07-12 10:45:00,145.26,145.4,145.07,145.09,12297.0,145.26,145.4,145.07,145.09,12297.0
2017-07-12 10:50:00,145.11,145.26,145.11,145.22,8459.0,145.11,145.26,145.11,145.22,8459.0
2017-07-12 10:55:00,145.2,145.27,145.14,145.22,14495.0,145.2,145.27,145.14,145.22,14495.0
2017-07-12 11:00:00,145.24,145.45,145.22,145.45,13225.0,145.24,145.45,145.22,145.45,13225.0
2017-07-12 11:05:00,145.48,145.65,145.46,145.58,20462.0,145.48,145.65,145.46,145.58,20462.0
2017-07-12 11:10:00,145.58,145.8,145.57,145.8,27281.0,145.58,145.8,145.57,145.8,27281.0
2017-07-12 11:15:00,145.8,145.88,145.71,145.87,17678.0,145.8,145.88,145.71,145.87,17678.0
2017-07-12 11:20:00,145.87,145.93,145.68,145.69,13086.0,145.87,145.93,145.68,145.69,13086.0
2017-07-12 11:25:00,145.66,145.67,145.45,145.48,30250.0,145.66,145.67,145.45,145.48,30250.0
2017-07-12 11:30:00,145.49,145.56,145.37,145.41,10927.0,145.49,145.56,145.37,145.41,10927.0
2017-07-12 11:35:00,145.41,145.5,145.3,145.34,6728.0,145.41,145.5,145.3,145.34,6728.0
2017-07-12 11:40:00,145.35,145.46,145.34,145.46,8357.0,145.35,145.46,145.34,145.46,8357.0
2017-07-12 11:45:00,145.47,145.54,145.4,145.45,7002.0,145.47,145.54,145.4,145.45,7002.0
2017-07-12 11:50:00,145.46,145.46,145.17,145.17,9410.0,145.46,145.46,145.17,145.17,9410.0
2017-07-12 11:55:00,145.2,145.33,145.2,145.31,7865.0,145.2,145.33,145.2,145.31,7865.0
2017-07-12 12:00:00,145.31,145.33,145.22,145.29,10977.0,145.31,145.33,145.22,145.29,10977.0
2017-07-12 12:05:00,145.3,145.42,145.3,145.39,10133.0,145.3,145.42,145.3,145.39,10133.0
2017-07-12 12:10:00,145.37,145.41,145.16,145.27,9558.0,145.37,145.41,145.16,145.27,9558.0
2017-07-12 12:15:00,145.14,145.18,145.02,145.02,8578.0,145.14,145.18,145.02,145.02,8578.0
2017-07-12 12:20:00,145.03,145.07,144.94,145.0,6941.0,145.03,145.07,144.94,145.0,6941.0
2017-07-12 12:25:00,145.0,145.05,144.99,145.05,4965.0,145.0,145.05,144.99,145.05,4965.0
2017-07-12 12:30:00,145.03,145.05,145.01,145.03,4245.0,145.03,145.05,145.01,145.03,4245.0
2017-07-12 12:35:00,145.05,145.15,145.05,145.15,4344.0,145.05,145.15,145.05,145.15,4344.0
2017-07-12 12:40:00,145.12,145.22,145.08,145.21,14040.0,145.12,145.22,145.08,145.21,14040.0
2017-07-12 12:45:00,145.22,145.23,145.01,145.04,6240.0,145.22,145.23,145.01,145.04,6240.0
2017-07-12 12:50:00,145.03,145.03,144.96,145.0,3202.0,145.03,145.03,144.96,145.0,3202.0
2017-07-12 12:55:00,145.01,145.09,145.0,145.06,5020.0,145.01,145.09,145.0,145.06,5020.0
2017-07-12 13:00:00,145.12,145.17,145.06,145.16,14146.0,145.12,145.17,145.06,145.16,14146.0
2017-07-12 13:05:00,145.12,145.36,145.12,145.24,12570.0,145.12,145.36,145.12,145.24,12570.0
2017-07-12 13:10:00,145.26,145.26,145.14,145.21,4354.0,145.26,145.26,145.14,145.21,4354.0
2017-07-12 13:15:00,145.23,145.28,145.19,145.27,13579.0,145.23,145.28,145.19,145.27,13579.0
2017-07-12 13:20:00,145.28,145.28,145.21,145.26,3352.0,145.28,145.28,145.21,145.26,3352.0
2017-07-12 13:25:00,145.22,145.28,145.2,145.23,8673.0,145.22,145.28,145.2,145.23,8673.0
2017-07-12 13:30:00,145.27,145.31,145.26,145.31,2500.0,145.27,145.31,145.26,145.31,2500.0
2017-07-12 13:35:00,145.35,145.6,145.34,145.52,9909.0,145.35,145.6,145.34,145.52,9909.0
2017-07-12 13:40:00,145.52,145.63,145.52,145.55,7016.0,145.52,145.63,145.52,145.55,7016.0
2017-07-12 13:45:00,145.56,145.62,145.53,145.54,4789.0,145.56,145.62,145.53,145.54,4789.0
2017-07-12 13:50:00,145.55,145.56,145.41,145.52,4260.0,145.55,145.56,145.41,145.52,4260.0
2017-07-12 13:55:00,145.52,145.59,145.48,145.59,4684.0,145.52,145.59,145.48,145.59,4684.0
2017-07-12 14:00:00,145.56,145.68,145.55,145.66,8264.0,145.56,145.68,145.55,145.66,8264.0
2017-07-12 14:05:00,145.6,145.66,145.6,145.65,5251.0,145.6,145.66,145.6,145.65,5251.0
2017-07-12 14:10:00,145.65,145.68,145.6,145.61,3638.0,145.65,145.68,145.6,145.61,3638.0
2017-07-12 14:15:00,145.62,145.79,145.62,145.76,12311.0,145.62,145.79,145.62,145.76,12311.0
2017-07-12 14:20:00,145.76,145.82,145.74,145.81,5311.0,145.76,145.82,145.74,145.81,5311.0
2017-07-12 14:25:00,145.84,145.91,145.81,145.89,8119.0,145.84,145.91,145.81,145.89,8119.0
2017-07-12 14:30:00,145.88,145.93,145.86,145.9,7833.0,145.88,145.93,145.86,145.9,7833.0
2017-07-12 14:35:00,145.89,145.96,145.85,145.92,12946.0,145.89,145.96,145.85,145.92,12946.0
2017-07-12 14:40:00,145.93,145.96,145.88,145.93,5529.0,145.93,145.96,145.88,145.93,5529.0
2017-07-12 14:45:00,145.91,145.97,145.85,145.88,7209.0,145.91,145.97,145.85,145.88,7209.0
2017-07-12 14:50:00,145.89,145.95,145.89,145.94,4926.0,145.89,145.95,145.89,145.94,4926.0
2017-07-12 14:55:00,145.94,145.97,145.86,145.9,6890.0,145.94,145.97,145.86,145.9,6890.0
2017-07-12 15:00:00,145.91,145.97,145.89,145.97,7654.0,145.91,145.97,145.89,145.97,7654.0
2017-07-12 15:05:00,145.98,145.99,145.89,145.99,22398.0,145.98,145.99,145.89,145.99,22398.0
2017-07-12 15:10:00,145.99,146.0,145.87,145.95,33960.0,145.99,146.0,145.87,145.95,33960.0
2017-07-12 15:15:00,145.96,145.99,145.91,145.92,13249.0,145.96,145.99,145.91,145.92,13249.0
2017-07-12 15:20:00,145.93,145.97,145.87,145.88,8732.0,145.93,145.97,145.87,145.88,8732.0
2017-07-12 15:25:00,145.88,145.89,145.64,145.73,14665.0,145.88,145.89,145.64,145.73,14665.0
2017-07-12 15:30:00,145.73,145.98,145.72,145.98,33945.0,145.73,145.98,145.72,145.98,33945.0
2017-07-12 15:35:00,145.95,146.09,145.94,146.07,26316.0,145.95,146.09,145.94,146.07,26316.0
2017-07-12 15:40:00,146.05,146.08,145.99,146.05,20512.0,146.05,146.08,145.99,146.05,20512.0
2017-07-12 15:45:00,146.04,146.19,146.04,146.15,37054.0,146.04,146.19,146.04,146.15,37054.0
2017-07-12 15:50:00,146.15,146.19,145.94,145.96,66524.0,146.15,146.19,145.94,145.96,66524.0
2017-07-12 15:55:00,145.95,146.04,145.85,145.92,142766.0,145.95,146.04,145.85,145.92,142766.0
2017-07-13 09:30:00,145.91,146.09,145.67,145.67,54537.0,145.91,146.09,145.67,145.67,54537.0
2017-07-13 09:35:00,145.74,145.89,145.37,145.46,22434.0,145.74,145.89,145.37,145.46,22434.0
2017-07-13 09:40:00,145.46,145.89,145.46,145.8,28824.0,145.46,145.89,145.46,145.8,28824.0
2017-07-13 09:45:00,145.8,146.12,145.77,145.82,29334.0,145.8,146.12,145.77,145.82,29334.0
2017-07-13 09:50:00,145.89,146.1,145.62,146.05,22349.0,145.89,146.1,145.62,146.05,22349.0
2017-07-13 09:55:00,146.05,146.39,146.04,146.32,13844.0,146.05,146.39,146.04,146.32,13844.0
2017-07-13 10:00:00,146.31,146.48,146.29,146.41,15656.0,146.31,146.48,146.29,146.41,15656.0
2017-07-13 10:05:00,146.41,146.41,146.17,146.41,11746.0,146.41,146.41,146.17,146.41,11746.0
2017-07-13 10:10:00,146.41,146.47,146.16,146.22,16563.0,146.41,146.47,146.16,146.22,16563.0
2017-07-13 10:15:00,146.19,146.24,145.63,145.64,16830.0,146.19,146.24,145.63,145.64,16830.0
2017-07-13 10:20:00,145.61,145.78,145.41,145.58,7535.0,145.61,145.78,145.41,145.58,7535.0
2017-07-13 10:25:00,145.5,145.62,145.17,145.31,28571.0,145.5,145.62,145.17,145.31,28571.0
2017-07-13 10:30:00,145.33,145.53,145.26,145.53,8889.0,145.33,145.53,145.26,145.53,8889.0
2017-07-13 10:35:00,145.54,145.56,145.12,145.3,8203.0,145.54,145.56,145.12,145.3,8203.0
2017-07-13 10:40:00,145.31,145.38,145.2,145.28,7615.0,145.31,145.38,145.2,145.28,7615.0
2017-07-13 10:45:00,145.31,145.51,145.31,145.41,6661.0,145.31,145.51,145.31,145.41,6661.0
2017-07-13 10:50:00,145.47,145.79,145.43,145.78,7755.0,145.47,145.79,145.43,145.78,7755.0
2017-07-13 10:55:00,145.76,145.76,145.53,145.59,4633.0,145.76,145.76,145.53,145.59,4633.0
2017-07-13 11:00:00,145.56,145.73,145.48,145.73,6100.0,145.56,145.73,145.48,145.73,6100.0
2017-07-13 11:05:00,145.73,145.74,145.58,145.61,3292.0,145.73,145.74,145.58,145.61,3292.0
2017-07-13 11:10:00,145.59,145.68,145.53,145.57,8446.0,145.59,145.68,145.53,145.57,8446.0
2017-07-13 11:15:00,145.52,145.6,145.41,145.54,10292.0,145.52,145.6,145.41,145.54,10292.0
2017-07-13 11:20:00,145.58,145.58,145.33,145.4,6806.0,145.58,145.58,145.33,145.4,6806.0
2017-07-13 11:25:00,145.4,145.53,145.22,145.24,9238.0,145.4,145.53,145.22,145.24,9238.0
2017-07-13 11:30:00,145.28,145.53,145.28,145.48,3624.0,145.28,145.53,145.28,145.48,3624.0
2017-07-13 11:35:00,145.45,145.47,145.23,145.28,4800.0,145.45,145.47,145.23,145.28,4800.0
2017-07-13 11:40:00,145.29,145.3,145.19,145.25,3705.0,145.29,145.3,145.19,145.25,3705.0
2017-07-13 11:45:00,145.24,145.45,145.13,145.38,6800.0,145.24,145.45,145.13,145.38,6800.0
2017-07-13 11:50:00,145.4,145.72,145.4,145.69,5697.0,145.4,145.72,145.4,145.69,5697.0
2017-07-13 11:55:00,145.66,145.68,145.55,145.61,3811.0,145.66,145.68,145.55,145.61,3811.0
2017-07-13 12:00:00,145.62,145.68,145.53,145.58,7788.0,145.62,145.68,145.53,145.58,7788.0
2017-07-13 12:05:00,145.6,145.66,145.59,145.66,2186.0,145.6,145.66,145.59,145.66,2186.0
2017-07-13 12:10:00,145.69,145.7,145.6,145.64,7509.0,145.69,145.7,145.6,145.64,7509.0
2017-07-13 12:15:00,145.69,145.8,145.66,145.78,5480.0,145.69,145.8,145.66,145.78,5480.0
2017-07-13 12:20:00,145.76,145.8,145.7,145.78,2824.0,145.76,145.8,145.7,145.78,2824.0
2017-07-13 12:25:00,145.76,145.81,145.67,145.67,3941.0,145.76,145.81,145.67,145.67,3941.0
2017-07-13 12:30:00,145.67,145.71,145.53,145.59,5425.0,145.67,145.71,145.53,145.59,5425.0
2017-07-13 12:35:00,145.58,145.68,145.5,145.61,9992.0,145.58,145.68,145.5,145.61,9992.0
2017-07-13 12:40:00,145.62,145.72,145.62,145.63,7010.0,145.62,145.72,145.62,145.63,7010.0
2017-07-13 12:45:00,145.63,145.67,145.59,145.64,4779.0,145.63,145.67,145.59,145.64,4779.0
2017-07-13 12:50:00,145.6,145.61,145.48,145.48,6029.0,145.6,145.61,145.48,145.48,6029.0
2017-07-13 12:55:00,145.49,145.56,145.47,145.55,5500.0,145.49,145.56,145.47,145.55,5500.0
2017-07-13 13:00:00,145.55,145.64,145.48,145.5,6220.0,145.55,145.64,145.48,145.5,6220.0
2017-07-13 13:05:00,145.51,145.64,145.49,145.64,5908.0,145.51,145.64,145.49,145.64,5908.0
2017-07-13 13:10:00,145.65,145.68,145.55,145.6,5398.0,145.65,145.68,145.55,145.6,5398.0
2017-07-13 13:15:00,145.63,145.65,145.58,145.58,3902.0,145.63,145.65,145.58,145.58,3902.0
2017-07-13 13:20:00,145.57,145.59,145.49,145.56,14100.0,145.57,145.59,145.49,145.56,14100.0
2017-07-13 13:25:00,145.54,145.58,145.48,145.58,4172.0,145.54,145.58,145.48,145.58,4172.0
2017-07-13 13:30:00,145.59,145.6,145.41,145.44,5414.0,145.59,145.6,145.41,145.44,5414.0
2017-07-13 13:35:00,145.43,145.57,145.42,145.56,3003.0,145.43,145.57,145.42,145.56,3003.0
2017-07-13 13:40:00,145.57,145.57,145.41,145.41,5928.0,145.57,145.57,145.41,145.41,5928.0
2017-07-13 13:45:00,145.44,145.44,145.16,145.2,9027.0,145.44,145.44,145.16,145.2,9027.0
2017-07-13 13:50:00,145.2,145.28,145.16,145.21,9590.0,145.2,145.28,145.16,145.21,9590.0
2017-07-13 13:55:00,145.21,145.22,145.12,145.2,14110.0,145.21,145.22,145.12,145.2,14110.0
2017-07-13 14:00:00,145.2,145.34,145.17,145.19,14920.0,145.2,145.34,145.17,145.19,14920.0
2017-07-13 14:05:00,145.17,145.17,144.93,145.08,8985.0,145.17,145.17,144.93,145.08,8985.0
2017-07-13 14:10:00,145.11,145.18,145.09,145.17,4891.0,145.11,145.18,145.09,145.17,4891.0
2017-07-13 14:15:00,145.21,145.28,145.13,145.24,5840.0,145.21,145.28,145.13,145.24,5840.0
2017-07-13 14:20:00,145.27,145.34,145.2,145.3,4427.0,145.27,145.34,145.2,145.3,4427.0
2017-07-13 14:25:00,145.33,145.35,145.15,145.24,4886.0,145.33,145.35,145.15,145.24,4886.0
2017-07-13 14:30:00,145.22,145.37,145.18,145.3,4785.0,145.22,145.37,145.18,145.3,4785.0
2017-07-13 14:35:00,145.28,145.35,145.25,145.3,3591.0,145.28,145.35,145.25,145.3,3591.0
2017-07-13 14:40:00,145.27,145.29,145.2,145.2,4985.0,145.27,145.29,145.2,145.2,4985.0
2017-07-13 14:45:00,145.2,145.23,145.13,145.2,9400.0,145.2,145.23,145.13,145.2,9400.0
2017-07-13 14:50:00,145.2,145.3,145.19,145.22,12143.0,145.2,145.3,145.19,145.22,12143.0
2017-07-13 14:55:00,145.18,145.24,145.08,145.09,8832.0,145.18,145.24,145.08,145.09,8832.0
2017-07-13 15:00:00,145.09,145.25,145.07,145.18,15711.0,145.09,145.25,145.07,145.18,15711.0
2017-07-13 15:05:00,145.17,145.21,145.11,145.2,8729.0,145.17,145.21,145.11,145.2,8729.0
2017-07-13 15:10:00,145.19,145.26,145.14,145.23,9131.0,145.19,145.26,145.14,145.23,9131.0
2017-07-13 15:15:00,145.25,145.3,145.18,145.21,14173.0,145.25,145.3,145.18,145.21,14173.0
2017-07-13 15:20:00,145.2,145.26,145.12,145.18,13094.0,145.2,145.26,145.12,145.18,13094.0
2017-07-13 15:25:00,145.14,145.21,145.14,145.14,13473.0,145.14,145.21,145.14,145.14,13473.0
2017-07-13 15:30:00,145.14,145.21,145.11,145.2,15286.0,145.14,145.21,145.11,145.2,15286.0
2017-07-13 15:35:00,145.19,145.21,145.07,145.07,19659.0,145.19,145.21,145.07,145.07,19659.0
2017-07-13 15:40:00,145.06,145.12,145.0,145.05,25080.0,145.06,145.12,145.0,145.05,25080.0
2017-07-13 15:45:00,145.07,145.13,145.05,145.05,25607.0,145.07,145.13,145.05,145.05,25607.0
2017-07-13 15:50:00,145.07,145.21,145.07,145.19,41808.0,145.07,145.21,145.07,145.19,41808.0
2017-07-13 15:55:00,145.2,145.2,145.0,145.05,61461.0,145.2,145.2,145.0,145.05,61461.0
2017-07-14 09:30:00,145.59,146.07,145.47,145.59,58094.0,145.59,146.07,145.47,145.59,58094.0
2017-07-14 09:35:00,145.51,145.82,145.39,145.56,12818.0,145.51,145.82,145.39,145.56,12818.0
2017-07-14 09:40:00,145.68,145.81,145.53,145.78,9831.0,145.68,145.81,145.53,145.78,9831.0
2017-07-14 09:45:00,145.83,145.95,145.77,145.79,9755.0,145.83,145.95,145.77,145.79,9755.0
2017-07-14 09:50:00,145.73,145.8,145.55,145.6,7744.0,145.73,145.8,145.55,145.6,7744.0
2017-07-14 09:55:00,145.56,145.76,145.34,145.34,11288.0,145.56,145.76,145.34,145.34,11288.0
2017-07-14 10:00:00,145.34,145.62,145.33,145.54,9804.0,145.34,145.62,145.33,145.54,9804.0
2017-07-14 10:05:00,145.47,145.6,145.36,145.6,3197.0,145.47,145.6,145.36,145.6,3197.0
2017-07-14 10:10:00,145.55,145.79,145.54,145.64,5916.0,145.55,145.79,145.54,145.64,5916.0
2017-07-14 10:15:00,145.67,145.74,145.57,145.58,9924.0,145.67,145.74,145.57,145.58,9924.0
2017-07-14 10:20:00,145.57,145.57,145.37,145.37,7477.0,145.57,145.57,145.37,145.37,7477.0
2017-07-14 10:25:00,145.35,145.37,145.26,145.3,9506.0,145.35,145.37,145.26,145.3,9506.0
2017-07-14 10:30:00,145.34,145.45,145.22,145.27,15343.0,145.34,145.45,145.22,145.27,15343.0
2017-07-14 10:35:00,145.3,145.59,145.3,145.59,8180.0,145.3,145.59,145.3,145.59,8180.0
2017-07-14 10:40:00,145.57,145.72,145.5,145.71,13709.0,145.57,145.72,145.5,145.71,13709.0
2017-07-14 10:45:00,145.71,145.86,145.7,145.83,10579.0,145.71,145.86,145.7,145.83,10579.0
2017-07-14 10:50:00,145.85,145.94,145.77,145.84,8597.0,145.85,145.94,145.77,145.84,8597.0
2017-07-14 10:55:00,145.82,145.91,145.73,145.83,12200.0,145.82,145.91,145.73,145.83,12200.0
2017-07-14 11:00:00,145.81,145.87,145.75,145.79,13166.0,145.81,145.87,145.75,145.79,13166.0
2017-07-14 11:05:00,145.77,145.91,145.76,145.85,8478.0,145.77,145.91,145.76,145.85,8478.0
2017-07-14 11:10:00,145.87,146.16,145.86,146.12,16469.0,145.87,146.16,145.86,146.12,16469.0
2017-07-14 11:15:00,146.16,146.17,145.99,146.01,5650.0,146.16,146.17,145.99,146.01,5650.0
2017-07-14 11:20:00,146.03,146.16,146.02,146.13,7663.0,146.03,146.16,146.02,146.13,7663.0
2017-07-14 11:25:00,146.15,146.4,146.12,146.34,17535.0,146.15,146.4,146.12,146.34,17535.0
2017-07-14 11:30:00,146.34,146.47,146.33,146.33,14838.0,146.34,146.47,146.33,146.33,14838.0
2017-07-14 11:35:00,146.32,146.33,146.1,146.1,13875.0,146.32,146.33,146.1,146.1,13875.0
2017-07-14 11:40:00,146.09,146.1,145.93,146.07,10321.0,146.09,146.1,145.93,146.07,10321.0
2017-07-14 11:45:00,146.06,146.07,145.99,146.02,9637.0,146.06,146.07,145.99,146.02,9637.0
2017-07-14 11:50:00,146.0,146.07,145.93,145.95,5252.0,146.0,146.07,145.93,145.95,5252.0
2017-07-14 11:55:00,145.93,146.01,145.92,145.92,5180.0,145.93,146.01,145.92,145.92,5180.0
2017-07-14 12:00:00,145.9,145.9,145.77,145.85,7262.0,145.9,145.9,145.77,145.85,7262.0
2017-07-14 12:05:00,145.87,145.95,145.86,145.92,5276.0,145.87,145.95,145.86,145.92,5276.0
2017-07-14 12:10:00,145.9,145.92,145.84,145.84,4706.0,145.9,145.92,145.84,145.84,4706.0
2017-07-14 12:15:00,145.86,145.87,145.81,145.83,7341.0,145.86,145.87,145.81,145.83,7341.0
2017-07-14 12:20:00,145.8,145.91,145.8,145.89,6503.0,145.8,145.91,145.8,145.89,6503.0
2017-07-14 12:25:00,145.92,145.97,145.9,145.94,4568.0,145.92,145.97,145.9,145.94,4568.0
2017-07-14 12:30:00,145.95,146.06,145.89,145.9,30064.0,145.95,146.06,145.89,145.9,30064.0
2017-07-14 12:35:00,145.91,146.03,145.91,146.02,9119.0,145.91,146.03,145.91,146.02,9119.0
2017-07-14 12:40:00,146.04,146.13,146.0,146.08,5166.0,146.04,146.13,146.0,146.08,5166.0
2017-07-14 12:45:00,146.08,146.21,146.08,146.13,9107.0,146.08,146.21,146.08,146.13,9107.0
2017-07-14 12:50:00,146.15,146.18,146.06,146.09,7052.0,146.15,146.18,146.06,146.09,7052.0
2017-07-14 12:55:00,146.1,146.1,145.99,145.99,5956.0,146.1,146.1,145.99,145.99,5956.0
2017-07-14 13:00:00,146.02,146.07,146.0,146.07,11629.0,146.02,146.07,146.0,146.07,11629.0
2017-07-14 13:05:00,146.06,146.07,145.97,146.0,8415.0,146.06,146.07,145.97,146.0,8415.0
2017-07-14 13:10:00,145.98,146.04,145.97,146.0,3835.0,145.98,146.04,145.97,146.0,3835.0
2017-07-14 13:15:00,145.97,146.07,145.94,146.07,7069.0,145.97,146.07,145.94,146.07,7069.0
2017-07-14 13:20:00,146.06,146.11,146.03,146.09,5530.0,146.06,146.11,146.03,146.09,5530.0
2017-07-14 13:25:00,146.08,146.09,146.05,146.09,6682.0,146.08,146.09,146.05,146.09,6682.0
2017-07-14 13:30:00,146.09,146.14,146.05,146.07,5950.0,146.09,146.14,146.05,146.07,5950.0
2017-07-14 13:35:00,146.09,146.14,146.05,146.08,7797.0,146.09,146.14,146.05,146.08,7797.0
2017-07-14 13:40:00,146.05,146.05,145.96,145.98,5509.0,146.05,146.05,145.96,145.98,5509.0
2017-07-14 13:45:00,145.99,146.15,145.99,146.14,7884.0,145.99,146.15,145.99,146.14,7884.0
2017-07-14 13:50:00,146.14,146.19,146.11,146.14,9422.0,146.14,146.19,146.11,146.14,9422.0
2017-07-14 13:55:00,146.18,146.23,146.17,146.18,5375.0,146.18,146.23,146.17,146.18,5375.0
2017-07-14 14:00:00,146.18,146.23,146.15,146.16,11255.0,146.18,146.23,146.15,146.16,11255.0
2017-07-14 14:05:00,146.16,146.2,146.1,146.18,9101.0,146.16,146.2,146.1,146.18,9101.0
2017-07-14 14:10:00,146.18,146.23,146.16,146.18,9351.0,146.18,146.23,146.16,146.18,9351.0
2017-07-14 14:15:00,146.22,146.3,146.18,146.3,9223.0,146.22,146.3,146.18,146.3,9223.0
2017-07-14 14:20:00,146.3,146.4,146.3,146.36,10099.0,146.3,146.4,146.3,146.36,10099.0
2017-07-14 14:25:00,146.37,146.45,146.35,146.45,5790.0,146.37,146.45,146.35,146.45,5790.0
2017-07-14 14:30:00,146.44,146.47,146.39,146.47,7149.0,146.44,146.47,146.39,146.47,7149.0
2017-07-14 14:35:00,146.44,146.48,146.35,146.4,6796.0,146.44,146.48,146.35,146.4,6796.0
2017-07-14 14:40:00,146.4,146.42,146.31,146.34,3106.0,146.4,146.42,146.31,146.34,3106.0
2017-07-14 14:45:00,146.31,146.32,146.25,146.25,4924.0,146.31,146.32,146.25,146.25,4924.0
2017-07-14 14:50:00,146.25,146.28,146.23,146.28,4521.0,146.25,146.28,146.23,146.28,4521.0
2017-07-14 14:55:00,146.28,146.28,146.2,146.21,3159.0,146.28,146.28,146.2,146.21,3159.0
2017-07-14 15:00:00,146.2,146.28,146.19,146.27,16890.0,146.2,146.28,146.19,146.27,16890.0
2017-07-14 15:05:00,146.29,146.32,146.25,146.32,21432.0,146.29,146.32,146.25,146.32,21432.0
2017-07-14 15:10:00,146.33,146.33,146.27,146.27,7605.0,146.33,146.33,146.27,146.27,7605.0
2017-07-14 15:15:00,146.28,146.4,146.27,146.38,15207.0,146.28,146.4,146.27,146.38,15207.0
2017-07-14 15:20:00,146.39,146.45,146.37,146.45,7939.0,146.39,146.45,146.37,146.45,7939.0
2017-07-14 15:25:00,146.44,146.45,146.38,146.38,11514.0,146.44,146.45,146.38,146.38,11514.0
2017-07-14 15:30:00,146.4,146.4,146.3,146.36,14904.0,146.4,146.4,146.3,146.36,14904.0
2017-07-14 15:35:00,146.35,146.46,146.34,146.45,27534.0,146.35,146.46,146.34,146.45,27534.0
2017-07-14 15:40:00,146.46,146.46,146.35,146.35,18711.0,146.46,146.46,146.35,146.35,18711.0
2017-07-14 15:45:00,146.34,146.38,146.29,146.34,22621.0,146.34,146.38,146.29,146.34,22621.0
2017-07-14 15:50:00,146.37,146.37,146.23,146.23,41771.0,146.37,146.37,146.23,146.23,41771.0
2017-07-14 15:55:00,146.24,146.26,146.08,146.18,75306.0,146.24,146.26,146.08,146.18,75306.0
2017-07-17 09:30:00,146.16,146.49,145.91,146.25,37103.0,146.16,146.49,145.91,146.25,37103.0
2017-07-17 09:35:00,146.23,146.23,145.74,145.74,15676.0,146.23,146.23,145.74,145.74,15676.0
2017-07-17 09:40:00,145.75,145.9,145.59,145.69,21781.0,145.75,145.9,145.59,145.69,21781.0
2017-07-17 09:45:00,145.72,145.94,145.69,145.94,15971.0,145.72,145.94,145.69,145.94,15971.0
2017-07-17 09:50:00,145.9,146.01,145.76,145.78,26112.0,145.9,146.01,145.76,145.78,26112.0
2017-07-17 09:55:00,145.78,145.96,145.6,145.64,21259.0,145.78,145.96,145.6,145.64,21259.0
2017-07-17 10:00:00,145.61,145.81,145.48,145.77,18026.0,145.61,145.81,145.48,145.77,18026.0
2017-07-17 10:05:00,145.78,145.83,145.65,145.73,9462.0,145.78,145.83,145.65,145.73,9462.0
2017-07-17 10:10:00,145.74,145.75,145.54,145.54,9157.0,145.74,145.75,145.54,145.54,9157.0
2017-07-17 10:15:00,145.56,145.76,145.52,145.71,7988.0,145.56,145.76,145.52,145.71,7988.0
2017-07-17 10:20:00,145.71,146.08,145.69,145.99,10643.0,145.71,146.08,145.69,145.99,10643.0
2017-07-17 10:25:00,145.94,146.18,145.85,145.88,10143.0,145.94,146.18,145.85,145.88,10143.0
2017-07-17 10:30:00,145.85,145.88,145.64,145.64,16040.0,145.85,145.88,145.64,145.64,16040.0
2017-07-17 10:35:00,145.64,145.75,145.39,145.52,12027.0,145.64,145.75,145.39,145.52,12027.0
2017-07-17 10:40:00,145.5,145.67,145.4,145.61,20075.0,145.5,145.67,145.4,145.61,20075.0
2017-07-17 10:45:00,145.63,145.66,145.47,145.66,9602.0,145.63,145.66,145.47,145.66,9602.0
2017-07-17 10:50:00,145.67,145.68,145.56,145.6,10117.0,145.67,145.68,145.56,145.6,10117.0
2017-07-17 10:55:00,145.58,145.76,145.53,145.7,10353.0,145.58,145.76,145.53,145.7,10353.0
2017-07-17 11:00:00,145.66,145.78,145.62,145.68,5433.0,145.66,145.78,145.62,145.68,5433.0
2017-07-17 11:05:00,145.7,145.75,145.51,145.54,12536.0,145.7,145.75,145.51,145.54,12536.0
2017-07-17 11:10:00,145.52,145.61,145.41,145.57,6901.0,145.52,145.61,145.41,145.57,6901.0
2017-07-17 11:15:00,145.63,145.76,145.57,145.62,14701.0,145.63,145.76,145.57,145.62,14701.0
2017-07-17 11:20:00,145.62,145.81,145.62,145.7,12183.0,145.62,145.81,145.62,145.7,12183.0
2017-07-17 11:25:00,145.67,145.76,145.6,145.76,10699.0,145.67,145.76,145.6,145.76,10699.0
2017-07-17 11:30:00,145.8,145.83,145.66,145.73,6483.0,145.8,145.83,145.66,145.73,6483.0
2017-07-17 11:35:00,145.72,145.72,145.56,145.56,6107.0,145.72,145.72,145.56,145.56,6107.0
2017-07-17 11:40:00,145.58,145.68,145.58,145.59,4186.0,145.58,145.68,145.58,145.59,4186.0
2017-07-17 11:45:00,145.57,145.72,145.42,145.65,10499.0,145.57,145.72,145.42,145.65,10499.0
2017-07-17 11:50:00,145.63,145.76,145.61,145.75,7943.0,145.63,145.76,145.61,145.75,7943.0
2017-07-17 11:55:00,145.75,145.77,145.6,145.61,4788.0,145.75,145.77,145.6,145.61,4788.0
2017-07-17 12:00:00,145.6,145.67,145.58,145.65,3684.0,145.6,145.67,145.58,145.65,3684.0
2017-07-17 12:05:00,145.65,145.76,145.64,145.73,4124.0,145.65,145.76,145.64,145.73,4124.0
2017-07-17 12:10:00,145.76,145.81,145.7,145.79,4610.0,145.76,145.81,145.7,145.79,4610.0
2017-07-17 12:15:00,145.8,145.81,145.73,145.78,5298.0,145.8,145.81,145.73,145.78,5298.0
2017-07-17 12:20:00,145.79,145.99,145.79,145.97,9912.0,145.79,145.99,145.79,145.97,9912.0
2017-07-17 12:25:00,145.97,146.15,145.97,146.06,44354.0,145.97,146.15,145.97,146.06,44354.0
2017-07-17 12:30:00,146.09,146.1,145.93,145.96,3576.0,146.09,146.1,145.93,145.96,3576.0
2017-07-17 12:35:00,145.96,146.08,145.94,146.08,6229.0,145.96,146.08,145.94,146.08,6229.0
2017-07-17 12:40:00,146.07,146.12,146.02,146.07,3848.0,146.07,146.12,146.02,146.07,3848.0
2017-07-17 12:45:00,146.02,146.04,145.96,145.99,2415.0,146.02,146.04,145.96,145.99,2415.0
2017-07-17 12:50:00,146.01,146.2,146.01,146.2,5847.0,146.01,146.2,146.01,146.2,5847.0
2017-07-17 12:55:00,146.2,146.27,146.15,146.2,8701.0,146.2,146.27,146.15,146.2,8701.0
2017-07-17 13:00:00,146.22,146.44,146.22,146.41,13308.0,146.22,146.44,146.22,146.41,13308.0
2017-07-17 13:05:00,146.4,146.45,146.34,146.42,13884.0,146.4,146.45,146.34,146.42,13884.0
2017-07-17 13:10:00,146.45,146.56,146.45,146.53,12523.0,146.45,146.56,146.45,146.53,12523.0
2017-07-17 13:15:00,146.52,146.66,146.5,146.66,12602.0,146.52,146.66,146.5,146.66,12602.0
2017-07-17 13:20:00,146.68,146.71,146.64,146.67,13959.0,146.68,146.71,146.64,146.67,13959.0
2017-07-17 13:25:00,146.67,146.73,146.64,146.69,10054.0,146.67,146.73,146.64,146.69,10054.0
2017-07-17 13:30:00,146.65,146.65,146.6,146.62,11721.0,146.65,146.65,146.6,146.62,11721.0
2017-07-17 13:35:00,146.61,146.62,146.41,146.51,22758.0,146.61,146.62,146.41,146.51,22758.0
2017-07-17 13:40:00,146.51,146.61,146.44,146.56,18549.0,146.51,146.61,146.44,146.56,18549.0
2017-07-17 13:45:00,146.55,146.58,146.45,146.48,11761.0,146.55,146.58,146.45,146.48,11761.0
2017-07-17 13:50:00,146.47,146.48,146.33,146.38,11234.0,146.47,146.48,146.33,146.38,11234.0
2017-07-17 13:55:00,146.37,146.45,146.36,146.43,9793.0,146.37,146.45,146.36,146.43,9793.0
2017-07-17 14:00:00,146.41,146.44,146.38,146.42,7432.0,146.41,146.44,146.38,146.42,7432.0
2017-07-17 14:05:00,146.44,146.51,146.4,146.42,12589.0,146.44,146.51,146.4,146.42,12589.0
2017-07-17 14:10:00,146.42,146.42,146.22,146.33,9858.0,146.42,146.42,146.22,146.33,9858.0
2017-07-17 14:15:00,146.33,146.46,146.31,146.41,6037.0,146.33,146.46,146.31,146.41,6037.0
2017-07-17 14:20:00,146.42,146.57,146.41,146.52,11123.0,146.42,146.57,146.41,146.52,11123.0
2017-07-17 14:25:00,146.52,146.53,146.43,146.53,10016.0,146.52,146.53,146.43,146.53,10016.0
2017-07-17 14:30:00,146.5,146.53,146.46,146.49,11458.0,146.5,146.53,146.46,146.49,11458.0
2017-07-17 14:35:00,146.49,146.54,146.41,146.53,9168.0,146.49,146.54,146.41,146.53,9168.0
2017-07-17 14:40:00,146.55,146.6,146.46,146.48,17473.0,146.55,146.6,146.46,146.48,17473.0
2017-07-17 14:45:00,146.46,146.55,146.44,146.44,7850.0,146.46,146.55,146.44,146.44,7850.0
2017-07-17 14:50:00,146.49,146.53,146.44,146.47,10575.0,146.49,146.53,146.44,146.47,10575.0
2017-07-17 14:55:00,146.46,146.51,146.42,146.51,8985.0,146.46,146.51,146.42,146.51,8985.0
2017-07-17 15:00:00,146.53,146.67,146.51,146.64,15553.0,146.53,146.67,146.51,146.64,15553.0
2017-07-17 15:05:00,146.64,146.69,146.64,146.65,10524.0,146.64,146.69,146.64,146.65,10524.0
2017-07-17 15:10:00,146.66,146.67,146.59,146.65,10916.0,146.66,146.67,146.59,146.65,10916.0
2017-07-17 15:15:00,146.65,146.66,146.44,146.45,14218.0,146.65,146.66,146.44,146.45,14218.0
2017-07-17 15:20:00,146.43,146.48,146.38,146.47,9875.0,146.43,146.48,146.38,146.47,9875.0
2017-07-17 15:25:00,146.45,146.47,146.38,146.45,10516.0,146.45,146.47,146.38,146.45,10516.0
2017-07-17 15:30:00,146.44,146.51,146.4,146.48,12749.0,146.44,146.51,146.4,146.48,12749.0
2017-07-17 15:35:00,146.5,146.53,146.44,146.52,20057.0,146.5,146.53,146.44,146.52,20057.0
2017-07-17 15:40:00,146.5,146.51,146.42,146.44,12078.0,146.5,146.51,146.42,146.44,12078.0
2017-07-17 15:45:00,146.45,146.5,146.38,146.47,24951.0,146.45,146.5,146.38,146.47,24951.0
2017-07-17 15:50:00,146.45,146.51,146.37,146.39,26500.0,146.45,146.51,146.37,146.39,26500.0
2017-07-17 15:55:00,146.38,146.43,146.27,146.4,46770.0,146.38,146.43,146.27,146.4,46770.0
2017-07-18 09:30:00,146.47,146.47,145.43,145.43,54950.0,146.47,146.47,145.43,145.43,54950.0
2017-07-18 09:35:00,145.41,146.13,145.37,146.13,17061.0,145.41,146.13,145.37,146.13,17061.0
2017-07-18 09:40:00,145.98,146.26,145.98,146.12,7783.0,145.98,146.26,145.98,146.12,7783.0
2017-07-18 09:45:00,146.15,146.58,146.14,146.45,19557.0,146.15,146.58,146.14,146.45,19557.0
2017-07-18 09:50:00,146.38,146.55,146.36,146.38,8597.0,146.38,146.55,146.36,146.38,8597.0
2017-07-18 09:55:00,146.43,146.53,146.21,146.22,10244.0,146.43,146.53,146.21,146.22,10244.0
2017-07-18 10:00:00,146.2,146.32,146.14,146.14,10731.0,146.2,146.32,146.14,146.14,10731.0
2017-07-18 10:05:00,146.13,146.22,146.03,146.22,12169.0,146.13,146.22,146.03,146.22,12169.0
2017-07-18 10:10:00,146.28,146.53,146.17,146.33,13349.0,146.28,146.53,146.17,146.33,13349.0
2017-07-18 10:15:00,146.3,146.57,146.3,146.42,10520.0,146.3,146.57,146.3,146.42,10520.0
2017-07-18 10:20:00,146.42,146.68,146.42,146.57,9406.0,146.42,146.68,146.42,146.57,9406.0
2017-07-18 10:25:00,146.52,146.71,146.5,146.64,5647.0,146.52,146.71,146.5,146.64,5647.0
2017-07-18 10:30:00,146.61,146.61,146.42,146.43,8655.0,146.61,146.61,146.42,146.43,8655.0
2017-07-18 10:35:00,146.42,146.59,146.37,146.55,19977.0,146.42,146.59,146.37,146.55,19977.0
2017-07-18 10:40:00,146.53,146.67,146.42,146.57,39166.0,146.53,146.67,146.42,146.57,39166.0
2017-07-18 10:45:00,146.57,146.79,146.55,146.72,12356.0,146.57,146.79,146.55,146.72,12356.0
2017-07-18 10:50:00,146.68,146.96,146.68,146.94,12230.0,146.68,146.96,146.68,146.94,12230.0
2017-07-18 10:55:00,146.94,147.03,146.91,147.02,21797.0,146.94,147.03,146.91,147.02,21797.0
2017-07-18 11:00:00,146.94,146.99,146.78,146.87,9837.0,146.94,146.99,146.78,146.87,9837.0
2017-07-18 11:05:00,146.82,146.86,146.68,146.86,6651.0,146.82,146.86,146.68,146.86,6651.0
2017-07-18 11:10:00,146.85,146.95,146.76,146.76,10745.0,146.85,146.95,146.76,146.76,10745.0
2017-07-18 11:15:00,146.71,146.88,146.68,146.85,12953.0,146.71,146.88,146.68,146.85,12953.0
2017-07-18 11:20:00,146.85,147.0,146.83,146.93,17606.0,146.85,147.0,146.83,146.93,17606.0
2017-07-18 11:25:00,146.9,146.94,146.85,146.87,7707.0,146.9,146.94,146.85,146.87,7707.0
2017-07-18 11:30:00,146.85,147.1,146.82,146.97,14057.0,146.85,147.1,146.82,146.97,14057.0
2017-07-18 11:35:00,146.97,146.98,146.8,146.8,10250.0,146.97,146.98,146.8,146.8,10250.0
2017-07-18 11:40:00,146.78,146.82,146.65,146.65,10605.0,146.78,146.82,146.65,146.65,10605.0
2017-07-18 11:45:00,146.63,146.69,146.6,146.69,7235.0,146.63,146.69,146.6,146.69,7235.0
2017-07-18 11:50:00,146.69,146.81,146.68,146.81,8239.0,146.69,146.81,146.68,146.81,8239.0
2017-07-18 11:55:00,146.81,146.93,146.79,146.87,12713.0,146.81,146.93,146.79,146.87,12713.0
2017-07-18 12:00:00,146.88,147.2,146.88,147.19,21358.0,146.88,147.2,146.88,147.19,21358.0
2017-07-18 12:05:00,147.17,147.3,147.06,147.3,17204.0,147.17,147.3,147.06,147.3,17204.0
2017-07-18 12:10:00,147.3,147.33,147.14,147.15,11067.0,147.3,147.33,147.14,147.15,11067.0
2017-07-18 12:15:00,147.15,147.27,147.12,147.12,9172.0,147.15,147.27,147.12,147.12,9172.0
2017-07-18 12:20:00,147.11,147.25,147.09,147.25,8165.0,147.11,147.25,147.09,147.25,8165.0
2017-07-18 12:25:00,147.27,147.32,147.21,147.23,9261.0,147.27,147.32,147.21,147.23,9261.0
2017-07-18 12:30:00,147.19,147.26,147.15,147.19,8634.0,147.19,147.26,147.15,147.19,8634.0
2017-07-18 12:35:00,147.17,147.3,147.12,147.27,11195.0,147.17,147.3,147.12,147.27,11195.0
2017-07-18 12:40:00,147.26,147.33,147.24,147.27,11838.0,147.26,147.33,147.24,147.27,11838.0
2017-07-18 12:45:00,147.26,147.39,147.25,147.36,15471.0,147.26,147.39,147.25,147.36,15471.0
2017-07-18 12:50:00,147.35,147.54,147.32,147.47,20440.0,147.35,147.54,147.32,147.47,20440.0
2017-07-18 12:55:00,147.48,147.53,147.43,147.44,8704.0,147.48,147.53,147.43,147.44,8704.0
2017-07-18 13:00:00,147.43,147.51,147.26,147.37,15568.0,147.43,147.51,147.26,147.37,15568.0
2017-07-18 13:05:00,147.33,147.42,147.21,147.24,12015.0,147.33,147.42,147.21,147.24,12015.0
2017-07-18 13:10:00,147.21,147.39,147.19,147.36,8704.0,147.21,147.39,147.19,147.36,8704.0
2017-07-18 13:15:00,147.36,147.47,147.35,147.43,10400.0,147.36,147.47,147.35,147.43,10400.0
2017-07-18 13:20:00,147.42,147.6,147.42,147.59,12012.0,147.42,147.6,147.42,147.59,12012.0
2017-07-18 13:25:00,147.62,147.62,147.55,147.58,9793.0,147.62,147.62,147.55,147.58,9793.0
2017-07-18 13:30:00,147.58,147.63,147.54,147.6,7582.0,147.58,147.63,147.54,147.6,7582.0
2017-07-18 13:35:00,147.62,147.74,147.6,147.68,16938.0,147.62,147.74,147.6,147.68,16938.0
2017-07-18 13:40:00,147.66,147.88,147.66,147.81,15804.0,147.66,147.88,147.66,147.81,15804.0
2017-07-18 13:45:00,147.81,147.81,147.62,147.67,9561.0,147.81,147.81,147.62,147.67,9561.0
2017-07-18 13:50:00,147.68,147.75,147.6,147.63,9924.0,147.68,147.75,147.6,147.63,9924.0
2017-07-18 13:55:00,147.63,147.7,147.6,147.68,13275.0,147.63,147.7,147.6,147.68,13275.0
2017-07-18 14:00:00,147.67,147.72,147.6,147.61,11586.0,147.67,147.72,147.6,147.61,11586.0
2017-07-18 14:05:00,147.6,147.6,147.42,147.48,20772.0,147.6,147.6,147.42,147.48,20772.0
2017-07-18 14:10:00,147.49,147.56,147.45,147.45,13391.0,147.49,147.56,147.45,147.45,13391.0
2017-07-18 14:15:00,147.44,147.47,147.36,147.47,12713.0,147.44,147.47,147.36,147.47,12713.0
2017-07-18 14:20:00,147.5,147.5,147.34,147.41,9525.0,147.5,147.5,147.34,147.41,9525.0
2017-07-18 14:25:00,147.4,147.47,147.37,147.42,17451.0,147.4,147.47,147.37,147.42,17451.0
2017-07-18 14:30:00,147.4,147.52,147.4,147.52,6292.0,147.4,147.52,147.4,147.52,6292.0
2017-07-18 14:35:00,147.52,147.58,147.52,147.52,12320.0,147.52,147.58,147.52,147.52,12320.0
2017-07-18 14:40:00,147.5,147.62,147.5,147.61,13564.0,147.5,147.62,147.5,147.61,13564.0
2017-07-18 14:45:00,147.58,147.63,147.43,147.5,16275.0,147.58,147.63,147.43,147.5,16275.0
2017-07-18 14:50:00,147.49,147.5,147.42,147.47,14668.0,147.49,147.5,147.42,147.47,14668.0
2017-07-18 14:55:00,147.48,147.51,147.43,147.49,8316.0,147.48,147.51,147.43,147.49,8316.0
2017-07-18 15:00:00,147.5,147.5,147.41,147.49,14058.0,147.5,147.5,147.41,147.49,14058.0
2017-07-18 15:05:00,147.48,147.6,147.48,147.6,12877.0,147.48,147.6,147.48,147.6,12877.0
2017-07-18 15:10:00,147.6,147.65,147.58,147.65,13406.0,147.6,147.65,147.58,147.65,13406.0
2017-07-18 15:15:00,147.64,147.77,147.64,147.75,20954.0,147.64,147.77,147.64,147.75,20954.0
2017-07-18 15:20:00,147.75,147.75,147.48,147.62,17733.0,147.75,147.75,147.48,147.62,17733.0
2017-07-18 15:25:00,147.63,147.88,147.63,147.88,18955.0,147.63,147.88,147.63,147.88,18955.0
2017-07-18 15:30:00,147.85,147.92,147.78,147.9,19312.0,147.85,147.92,147.78,147.9,19312.0
2017-07-18 15:35:00,147.89,147.96,147.79,147.79,20884.0,147.89,147.96,147.79,147.79,20884.0
2017-07-18 15:40:00,147.79,147.79,147.68,147.75,20424.0,147.79,147.79,147.68,147.75,20424.0
2017-07-18 15:45:00,147.74,147.75,147.62,147.73,23238.0,147.74,147.75,147.62,147.73,23238.0
2017-07-18 15:50:00,147.74,147.85,147.74,147.81,29834.0,147.74,147.85,147.74,147.81,29834.0
2017-07-18 15:55:00,147.82,147.95,147.74,147.89,63619.0,147.82,147.95,147.74,147.89,63619.0
2017-07-19 09:30:00,147.87,148.02,147.49,147.83,59456.0,147.87,148.02,147.49,147.83,59456.0
2017-07-19 09:35:00,147.82,148.35,147.77,148.23,19395.0,147.82,148.35,147.77,148.23,19395.0
2017-07-19 09:40:00,148.24,148.34,148.1,148.21,15404.0,148.24,148.34,148.1,148.21,15404.0
2017-07-19 09:45:00,148.2,148.45,148.07,148.08,14140.0,148.2,148.45,148.07,148.08,14140.0
2017-07-19 09:50:00,148.11,148.34,147.99,148.28,9500.0,148.11,148.34,147.99,148.28,9500.0
2017-07-19 09:55:00,148.3,148.7,148.3,148.62,29341.0,148.3,148.7,148.3,148.62,29341.0
2017-07-19 10:00:00,148.59,148.59,148.25,148.26,16875.0,148.59,148.59,148.25,148.26,16875.0
2017-07-19 10:05:00,148.31,148.32,148.0,148.27,9540.0,148.31,148.32,148.0,148.27,9540.0
2017-07-19 10:10:00,148.21,148.25,147.9,148.01,16585.0,148.21,148.25,147.9,148.01,16585.0
2017-07-19 10:15:00,148.02,148.12,147.9,148.11,23300.0,148.02,148.12,147.9,148.11,23300.0
2017-07-19 10:20:00,148.06,148.07,147.87,147.96,10452.0,148.06,148.07,147.87,147.96,10452.0
2017-07-19 10:25:00,147.95,148.22,147.95,148.13,8830.0,147.95,148.22,147.95,148.13,8830.0
2017-07-19 10:30:00,148.14,148.19,148.0,148.13,10371.0,148.14,148.19,148.0,148.13,10371.0
2017-07-19 10:35:00,148.11,148.24,148.04,148.08,12544.0,148.11,148.24,148.04,148.08,12544.0
2017-07-19 10:40:00,148.13,148.32,148.13,148.17,15017.0,148.13,148.32,148.13,148.17,15017.0
2017-07-19 10:45:00,148.17,148.23,148.09,148.2,11311.0,148.17,148.23,148.09,148.2,11311.0
2017-07-19 10:50:00,148.18,148.25,148.11,148.11,6115.0,148.18,148.25,148.11,148.11,6115.0
2017-07-19 10:55:00,148.1,148.48,148.1,148.43,15686.0,148.1,148.48,148.1,148.43,15686.0
2017-07-19 11:00:00,148.44,148.59,148.37,148.45,10432.0,148.44,148.59,148.37,148.45,10432.0
2017-07-19 11:05:00,148.44,148.47,148.18,148.26,23593.0,148.44,148.47,148.18,148.26,23593.0
2017-07-19 11:10:00,148.26,148.47,148.26,148.4,7405.0,148.26,148.47,148.26,148.4,7405.0
2017-07-19 11:15:00,148.41,148.43,148.26,148.37,14689.0,148.41,148.43,148.26,148.37,14689.0
2017-07-19 11:20:00,148.35,148.35,148.18,148.3,14047.0,148.35,148.35,148.18,148.3,14047.0
2017-07-19 11:25:00,148.31,148.38,148.19,148.27,13379.0,148.31,148.38,148.19,148.27,13379.0
2017-07-19 11:30:00,148.27,148.38,148.19,148.35,12374.0,148.27,148.38,148.19,148.35,12374.0
2017-07-19 11:35:00,148.39,148.51,148.36,148.49,11748.0,148.39,148.51,148.36,148.49,11748.0
2017-07-19 11:40:00,148.47,148.64,148.44,148.59,11584.0,148.47,148.64,148.44,148.59,11584.0
2017-07-19 11:45:00,148.6,148.86,148.57,148.81,17841.0,148.6,148.86,148.57,148.81,17841.0
2017-07-19 11:50:00,148.8,148.82,148.75,148.78,7785.0,148.8,148.82,148.75,148.78,7785.0
2017-07-19 11:55:00,148.8,148.9,148.77,148.87,10392.0,148.8,148.9,148.77,148.87,10392.0
2017-07-19 12:00:00,148.89,149.0,148.82,148.95,14210.0,148.89,149.0,148.82,148.95,14210.0
2017-07-19 12:05:00,148.96,149.14,148.96,149.1,11716.0,148.96,149.14,148.96,149.1,11716.0
2017-07-19 12:10:00,149.11,149.14,149.02,149.08,13640.0,149.11,149.14,149.02,149.08,13640.0
2017-07-19 12:15:00,149.1,149.19,149.07,149.08,17111.0,149.1,149.19,149.07,149.08,17111.0
2017-07-19 12:20:00,149.1,149.14,148.93,148.96,11784.0,149.1,149.14,148.93,148.96,11784.0
2017-07-19 12:25:00,148.96,149.0,148.88,148.96,12124.0,148.96,149.0,148.88,148.96,12124.0
2017-07-19 12:30:00,148.98,149.08,148.97,149.06,7179.0,148.98,149.08,148.97,149.06,7179.0
2017-07-19 12:35:00,149.07,149.1,149.04,149.06,10773.0,149.07,149.1,149.04,149.06,10773.0
2017-07-19 12:40:00,149.06,149.13,149.02,149.09,7610.0,149.06,149.13,149.02,149.09,7610.0
2017-07-19 12:45:00,149.13,149.13,148.91,148.96,10697.0,149.13,149.13,148.91,148.96,10697.0
2017-07-19 12:50:00,148.96,149.08,148.95,149.04,20044.0,148.96,149.08,148.95,149.04,20044.0
2017-07-19 12:55:00,149.04,149.06,148.92,148.94,15030.0,149.04,149.06,148.92,148.94,15030.0
2017-07-19 13:00:00,148.92,149.02,148.91,149.02,9681.0,148.92,149.02,148.91,149.02,9681.0
2017-07-19 13:05:00,149.02,149.04,148.95,149.02,7371.0,149.02,149.04,148.95,149.02,7371.0
2017-07-19 13:10:00,149.0,149.11,148.99,149.02,9496.0,149.0,149.11,148.99,149.02,9496.0
2017-07-19 13:15:00,149.05,149.06,148.99,149.01,9182.0,149.05,149.06,148.99,149.01,9182.0
2017-07-19 13:20:00,149.01,149.05,148.98,148.98,9985.0,149.01,149.05,148.98,148.98,9985.0
2017-07-19 13:25:00,148.97,148.97,148.85,148.94,7789.0,148.97,148.97,148.85,148.94,7789.0
2017-07-19 13:30:00,148.97,149.11,148.97,149.05,14189.0,148.97,149.11,148.97,149.05,14189.0
2017-07-19 13:35:00,149.02,149.13,149.0,149.02,10250.0,149.02,149.13,149.0,149.02,10250.0
2017-07-19 13:40:00,149.0,149.06,148.89,148.92,9563.0,149.0,149.06,148.89,148.92,9563.0
2017-07-19 13:45:00,148.9,149.03,148.9,149.0,11770.0,148.9,149.03,148.9,149.0,11770.0
2017-07-19 13:50:00,149.01,149.01,148.88,148.96,9783.0,149.01,149.01,148.88,148.96,9783.0
2017-07-19 13:55:00,148.97,149.02,148.9,148.9,9410.0,148.97,149.02,148.9,148.9,9410.0
2017-07-19 14:00:00,148.93,148.97,148.77,148.8,10815.0,148.93,148.97,148.77,148.8,10815.0
2017-07-19 14:05:00,148.82,148.95,148.81,148.89,9144.0,148.82,148.95,148.81,148.89,9144.0
2017-07-19 14:10:00,148.9,149.02,148.88,148.88,6643.0,148.9,149.02,148.88,148.88,6643.0
2017-07-19 14:15:00,148.91,149.04,148.9,149.04,11501.0,148.91,149.04,148.9,149.04,11501.0
2017-07-19 14:20:00,149.03,149.03,148.88,148.97,10309.0,149.03,149.03,148.88,148.97,10309.0
2017-07-19 14:25:00,148.96,148.98,148.89,148.95,10239.0,148.96,148.98,148.89,148.95,10239.0
2017-07-19 14:30:00,148.92,148.93,148.81,148.9,9217.0,148.92,148.93,148.81,148.9,9217.0
2017-07-19 14:35:00,148.9,148.92,148.82,148.88,12637.0,148.9,148.92,148.82,148.88,12637.0
2017-07-19 14:40:00,148.88,148.9,148.78,148.83,7556.0,148.88,148.9,148.78,148.83,7556.0
2017-07-19 14:45:00,148.82,148.91,148.74,148.91,11058.0,148.82,148.91,148.74,148.91,11058.0
2017-07-19 14:50:00,148.92,148.96,148.91,148.96,10081.0,148.92,148.96,148.91,148.96,10081.0
2017-07-19 14:55:00,148.94,148.97,148.88,148.89,12046.0,148.94,148.97,148.88,148.89,12046.0
2017-07-19 15:00:00,148.9,149.09,148.89,149.09,17360.0,148.9,149.09,148.89,149.09,17360.0
2017-07-19 15:05:00,149.07,149.11,148.98,148.98,17452.0,149.07,149.11,148.98,148.98,17452.0
2017-07-19 15:10:00,148.99,149.05,148.99,148.99,20758.0,148.99,149.05,148.99,148.99,20758.0
2017-07-19 15:15:00,148.99,149.12,148.98,149.1,24110.0,148.99,149.12,148.98,149.1,24110.0
2017-07-19 15:20:00,149.1,149.21,149.03,149.17,17891.0,149.1,149.21,149.03,149.17,17891.0
2017-07-19 15:25:00,149.18,149.23,149.1,149.23,12593.0,149.18,149.23,149.1,149.23,12593.0
2017-07-19 15:30:00,149.24,149.29,149.16,149.25,26300.0,149.24,149.29,149.16,149.25,26300.0
2017-07-19 15:35:00,149.24,149.27,149.11,149.19,19732.0,149.24,149.27,149.11,149.19,19732.0
2017-07-19 15:40:00,149.18,149.23,149.13,149.15,21625.0,149.18,149.23,149.13,149.15,21625.0
2017-07-19 15:45:00,149.16,149.27,149.16,149.27,53762.0,149.16,149.27,149.16,149.27,53762.0
2017-07-19 15:50:00,149.28,149.32,148.99,149.06,35686.0,149.28,149.32,148.99,149.06,35686.0
2017-07-19 15:55:00,149.06,149.13,148.9,148.9,161352.0,149.06,149.13,148.9,148.9,161352.0
2017-07-20 09:30:00,149.1,149.4,149.0,149.06,46525.0,149.1,149.4,149.0,149.06,46525.0
2017-07-20 09:35:00,149.1,149.17,148.85,148.9,20679.0,149.1,149.17,148.85,148.9,20679.0
2017-07-20 09:40:00,148.79,148.88,148.35,148.64,22392.0,148.79,148.88,148.35,148.64,22392.0
2017-07-20 09:45:00,148.74,149.16,148.56,149.15,24508.0,148.74,149.16,148.56,149.15,24508.0
2017-07-20 09:50:00,149.14,149.26,148.98,149.13,18637.0,149.14,149.26,148.98,149.13,18637.0
2017-07-20 09:55:00,149.16,149.5,149.14,149.37,10906.0,149.16,149.5,149.14,149.37,10906.0
2017-07-20 10:00:00,149.36,149.49,149.25,149.34,9257.0,149.36,149.49,149.25,149.34,9257.0
2017-07-20 10:05:00,149.38,149.53,149.34,149.53,13272.0,149.38,149.53,149.34,149.53,13272.0
2017-07-20 10:10:00,149.52,149.52,149.09,149.16,19195.0,149.52,149.52,149.09,149.16,19195.0
2017-07-20 10:15:00,149.17,149.19,148.84,149.08,20494.0,149.17,149.19,148.84,149.08,20494.0
2017-07-20 10:20:00,149.04,149.18,149.02,149.02,9552.0,149.04,149.18,149.02,149.02,9552.0
2017-07-20 10:25:00,149.06,149.1,148.95,149.01,5323.0,149.06,149.1,148.95,149.01,5323.0
2017-07-20 10:30:00,149.02,149.14,148.66,148.7,14900.0,149.02,149.14,148.66,148.7,14900.0
2017-07-20 10:35:00,148.7,148.81,148.51,148.69,22093.0,148.7,148.81,148.51,148.69,22093.0
2017-07-20 10:40:00,148.72,149.06,148.64,148.96,16149.0,148.72,149.06,148.64,148.96,16149.0
2017-07-20 10:45:00,148.97,149.13,148.87,149.11,22298.0,148.97,149.13,148.87,149.11,22298.0
2017-07-20 10:50:00,149.12,149.22,149.08,149.2,11970.0,149.12,149.22,149.08,149.2,11970.0
2017-07-20 10:55:00,149.22,149.52,149.21,149.44,15672.0,149.22,149.52,149.21,149.44,15672.0
2017-07-20 11:00:00,149.46,149.65,149.37,149.65,11632.0,149.46,149.65,149.37,149.65,11632.0
2017-07-20 11:05:00,149.66,149.76,149.57,149.61,9400.0,149.66,149.76,149.57,149.61,9400.0
2017-07-20 11:10:00,149.6,149.81,149.59,149.79,13590.0,149.6,149.81,149.59,149.79,13590.0
2017-07-20 11:15:00,149.81,149.92,149.79,149.79,9420.0,149.81,149.92,149.79,149.79,9420.0
2017-07-20 11:20:00,149.78,150.0,149.74,149.77,31342.0,149.78,150.0,149.74,149.77,31342.0
2017-07-20 11:25:00,149.8,149.82,149.64,149.65,14824.0,149.8,149.82,149.64,149.65,14824.0
2017-07-20 11:30:00,149.64,149.67,149.47,149.57,7803.0,149.64,149.67,149.47,149.57,7803.0
2017-07-20 11:35:00,149.58,149.62,149.55,149.6,3219.0,149.58,149.62,149.55,149.6,3219.0
2017-07-20 11:40:00,149.62,149.73,149.55,149.68,4841.0,149.62,149.73,149.55,149.68,4841.0
2017-07-20 11:45:00,149.71,149.76,149.61,149.61,8045.0,149.71,149.76,149.61,149.61,8045.0
2017-07-20 11:50:00,149.64,149.66,149.57,149.61,10597.0,149.64,149.66,149.57,149.61,10597.0
2017-07-20 11:55:00,149.61,149.66,149.56,149.65,6667.0,149.61,149.66,149.56,149.65,6667.0
2017-07-20 12:00:00,149.64,149.69,149.61,149.67,15043.0,149.64,149.69,149.61,149.67,15043.0
2017-07-20 12:05:00,149.68,149.78,149.66,149.66,2926.0,149.68,149.78,149.66,149.66,2926.0
2017-07-20 12:10:00,149.65,149.74,149.63,149.66,6345.0,149.65,149.74,149.63,149.66,6345.0
2017-07-20 12:15:00,149.65,149.72,149.6,149.69,17094.0,149.65,149.72,149.6,149.69,17094.0
2017-07-20 12:20:00,149.68,149.7,149.61,149.63,7721.0,149.68,149.7,149.61,149.63,7721.0
2017-07-20 12:25:00,149.65,149.7,149.62,149.63,7826.0,149.65,149.7,149.62,149.63,7826.0
2017-07-20 12:30:00,149.63,149.65,149.56,149.63,17373.0,149.63,149.65,149.56,149.63,17373.0
2017-07-20 12:35:00,149.61,149.68,149.61,149.68,8191.0,149.61,149.68,149.61,149.68,8191.0
2017-07-20 12:40:00,149.69,149.73,149.63,149.68,17309.0,149.69,149.73,149.63,149.68,17309.0
2017-07-20 12:45:00,149.67,149.69,149.6,149.63,8886.0,149.67,149.69,149.6,149.63,8886.0
2017-07-20 12:50:00,149.62,149.64,149.54,149.56,5625.0,149.62,149.64,149.54,149.56,5625.0
2017-07-20 12:55:00,149.55,149.7,149.54,149.59,8864.0,149.55,149.7,149.54,149.59,8864.0
2017-07-20 13:00:00,149.53,149.62,149.41,149.52,30922.0,149.53,149.62,149.41,149.52,30922.0
2017-07-20 13:05:00,149.52,149.66,149.52,149.65,11604.0,149.52,149.66,149.52,149.65,11604.0
2017-07-20 13:10:00,149.62,149.67,149.53,149.53,9755.0,149.62,149.67,149.53,149.53,9755.0
2017-07-20 13:15:00,149.6,149.67,149.58,149.63,4480.0,149.6,149.67,149.58,149.63,4480.0
2017-07-20 13:20:00,149.6,149.68,149.59,149.62,2615.0,149.6,149.68,149.59,149.62,2615.0
2017-07-20 13:25:00,149.62,149.63,149.57,149.59,6871.0,149.62,149.63,149.57,149.59,6871.0
2017-07-20 13:30:00,149.58,149.65,149.52,149.53,5786.0,149.58,149.65,149.52,149.53,5786.0
2017-07-20 13:35:00,149.53,149.6,149.47,149.51,6802.0,149.53,149.6,149.47,149.51,6802.0
2017-07-20 13:40:00,149.54,149.61,149.52,149.55,3407.0,149.54,149.61,149.52,149.55,3407.0
2017-07-20 13:45:00,149.57,149.64,149.55,149.55,4112.0,149.57,149.64,149.55,149.55,4112.0
2017-07-20 13:50:00,149.53,149.56,149.39,149.4,6651.0,149.53,149.56,149.39,149.4,6651.0
2017-07-20 13:55:00,149.43,149.49,149.37,149.49,7183.0,149.43,149.49,149.37,149.49,7183.0
2017-07-20 14:00:00,149.51,149.51,149.37,149.43,8716.0,149.51,149.51,149.37,149.43,8716.0
2017-07-20 14:05:00,149.42,149.42,149.24,149.28,4832.0,149.42,149.42,149.24,149.28,4832.0
2017-07-20 14:10:00,149.28,149.3,149.23,149.25,6297.0,149.28,149.3,149.23,149.25,6297.0
2017-07-20 14:15:00,149.23,149.35,149.21,149.34,19959.0,149.23,149.35,149.21,149.34,19959.0
2017-07-20 14:20:00,149.34,149.36,149.26,149.26,7437.0,149.34,149.36,149.26,149.26,7437.0
2017-07-20 14:25:00,149.29,149.29,149.14,149.19,8847.0,149.29,149.29,149.14,149.19,8847.0
2017-07-20 14:30:00,149.15,149.15,149.03,149.03,7547.0,149.15,149.15,149.03,149.03,7547.0
2017-07-20 14:35:00,149.03,149.05,148.75,148.76,11877.0,149.03,149.05,148.75,148.76,11877.0
2017-07-20 14:40:00,148.79,148.96,148.77,148.91,9146.0,148.79,148.96,148.77,148.91,9146.0
2017-07-20 14:45:00,148.9,149.13,148.89,149.13,13291.0,148.9,149.13,148.89,149.13,13291.0
2017-07-20 14:50:00,149.14,149.45,149.12,149.43,22155.0,149.14,149.45,149.12,149.43,22155.0
2017-07-20 14:55:00,149.44,149.59,149.42,149.57,29432.0,149.44,149.59,149.42,149.57,29432.0
2017-07-20 15:00:00,149.57,149.6,149.5,149.58,12423.0,149.57,149.6,149.5,149.58,12423.0
2017-07-20 15:05:00,149.58,149.65,149.51,149.64,8881.0,149.58,149.65,149.51,149.64,8881.0
2017-07-20 15:10:00,149.61,149.7,149.56,149.66,10831.0,149.61,149.7,149.56,149.66,10831.0
2017-07-20 15:15:00,149.67,149.68,149.58,149.6,7610.0,149.67,149.68,149.58,149.6,7610.0
2017-07-20 15:20:00,149.58,149.64,149.47,149.64,11532.0,149.58,149.64,149.47,149.64,11532.0
2017-07-20 15:25:00,149.62,149.67,149.59,149.66,10370.0,149.62,149.67,149.59,149.66,10370.0
2017-07-20 15:30:00,149.66,149.7,149.58,149.66,12291.0,149.66,149.7,149.58,149.66,12291.0
2017-07-20 15:35:00,149.64,149.76,149.64,149.71,14337.0,149.64,149.76,149.64,149.71,14337.0
2017-07-20 15:40:00,149.72,149.85,149.71,149.85,21424.0,149.72,149.85,149.71,149.85,21424.0
2017-07-20 15:45:00,149.83,150.1,149.73,150.08,58977.0,149.83,150.1,149.73,150.08,58977.0
2017-07-20 15:50:00,150.07,150.07,149.87,149.92,47554.0,150.07,150.07,149.87,149.92,47554.0
2017-07-20 15:55:00,149.91,149.98,149.77,149.94,58808.0,149.91,149.98,149.77,149.94,58808.0
2017-07-21 09:30:00,149.3,149.73,149.05,149.23,212627.0,149.3,149.73,149.05,149.23,212627.0
2017-07-21 09:35:00,149.28,149.53,148.91,149.47,19934.0,149.28,149.53,148.91,149.47,19934.0
2017-07-21 09:40:00,149.48,149.64,149.47,149.64,6713.0,149.48,149.64,149.47,149.64,6713.0
2017-07-21 09:45:00,149.64,149.64,149.32,149.56,26473.0,149.64,149.64,149.32,149.56,26473.0
2017-07-21 09:50:00,149.5,149.5,149.3,149.34,21008.0,149.5,149.5,149.3,149.34,21008.0
2017-07-21 09:55:00,149.28,149.58,149.14,149.57,11602.0,149.28,149.58,149.14,149.57,11602.0
2017-07-21 10:00:00,149.53,149.92,149.53,149.87,14852.0,149.53,149.92,149.53,149.87,14852.0
2017-07-21 10:05:00,149.89,149.97,149.73,149.97,22679.0,149.89,149.97,149.73,149.97,22679.0
2017-07-21 10:10:00,149.98,150.06,149.91,150.03,21552.0,149.98,150.06,149.91,150.03,21552.0
2017-07-21 10:15:00,149.99,150.05,149.83,149.88,15266.0,149.99,150.05,149.83,149.88,15266.0
2017-07-21 10:20:00,149.86,149.96,149.76,149.76,11611.0,149.86,149.96,149.76,149.76,11611.0
2017-07-21 10:25:00,149.74,149.81,149.61,149.79,8419.0,149.74,149.81,149.61,149.79,8419.0
2017-07-21 10:30:00,149.77,149.85,149.71,149.84,5024.0,149.77,149.85,149.71,149.84,5024.0
2017-07-21 10:35:00,149.86,150.0,149.78,149.99,14250.0,149.86,150.0,149.78,149.99,14250.0
2017-07-21 10:40:00,150.0,150.03,149.82,149.91,7972.0,150.0,150.03,149.82,149.91,7972.0
2017-07-21 10:45:00,149.93,150.02,149.89,149.9,7523.0,149.93,150.02,149.89,149.9,7523.0
2017-07-21 10:50:00,149.94,149.96,149.66,149.71,9107.0,149.94,149.96,149.66,149.71,9107.0
2017-07-21 10:55:00,149.68,149.68,149.51,149.57,11032.0,149.68,149.68,149.51,149.57,11032.0
2017-07-21 11:00:00,149.59,149.63,149.48,149.5,16661.0,149.59,149.63,149.48,149.5,16661.0
2017-07-21 11:05:00,149.5,149.58,149.33,149.55,26493.0,149.5,149.58,149.33,149.55,26493.0
2017-07-21 11:10:00,149.52,149.54,149.47,149.52,7628.0,149.52,149.54,149.47,149.52,7628.0
2017-07-21 11:15:00,149.53,149.74,149.53,149.71,8417.0,149.53,149.74,149.53,149.71,8417.0
2017-07-21 11:20:00,149.69,149.69,149.55,149.6,3185.0,149.69,149.69,149.55,149.6,3185.0
2017-07-21 11:25:00,149.6,149.66,149.57,149.64,7211.0,149.6,149.66,149.57,149.64,7211.0
2017-07-21 11:30:00,149.64,149.71,149.63,149.71,6506.0,149.64,149.71,149.63,149.71,6506.0
2017-07-21 11:35:00,149.68,149.8,149.67,149.75,5040.0,149.68,149.8,149.67,149.75,5040.0
2017-07-21 11:40:00,149.76,149.87,149.76,149.84,5291.0,149.76,149.87,149.76,149.84,5291.0
2017-07-21 11:45:00,149.84,149.9,149.79,149.88,7770.0,149.84,149.9,149.79,149.88,7770.0
2017-07-21 11:50:00,149.89,149.94,149.87,149.88,4514.0,149.89,149.94,149.87,149.88,4514.0
2017-07-21 11:55:00,149.89,150.18,149.86,150.18,10151.0,149.89,150.18,149.86,150.18,10151.0
2017-07-21 12:00:00,150.19,150.22,150.06,150.08,7779.0,150.19,150.22,150.06,150.08,7779.0
2017-07-21 12:05:00,150.1,150.19,150.1,150.18,9122.0,150.1,150.19,150.1,150.18,9122.0
2017-07-21 12:10:00,150.2,150.22,150.12,150.12,6722.0,150.2,150.22,150.12,150.12,6722.0
2017-07-21 12:15:00,150.12,150.16,150.06,150.06,4700.0,150.12,150.16,150.06,150.06,4700.0
2017-07-21 12:20:00,150.02,150.13,150.0,150.1,3203.0,150.02,150.13,150.0,150.1,3203.0
2017-07-21 12:25:00,150.13,150.2,150.12,150.13,9095.0,150.13,150.2,150.12,150.13,9095.0
2017-07-21 12:30:00,150.16,150.28,150.16,150.28,5711.0,150.16,150.28,150.16,150.28,5711.0
2017-07-21 12:35:00,150.28,150.36,150.25,150.26,10576.0,150.28,150.36,150.25,150.26,10576.0
2017-07-21 12:40:00,150.26,150.35,150.24,150.25,10344.0,150.26,150.35,150.24,150.25,10344.0
2017-07-21 12:45:00,150.24,150.28,150.24,150.25,16540.0,150.24,150.28,150.24,150.25,16540.0
2017-07-21 12:50:00,150.25,150.26,150.1,150.1,6689.0,150.25,150.26,150.1,150.1,6689.0
2017-07-21 12:55:00,150.11,150.16,149.97,150.16,43346.0,150.11,150.16,149.97,150.16,43346.0
2017-07-21 13:00:00,150.16,150.3,150.11,150.26,14396.0,150.16,150.3,150.11,150.26,14396.0
2017-07-21 13:05:00,150.29,150.37,150.27,150.37,7801.0,150.29,150.37,150.27,150.37,7801.0
2017-07-21 13:10:00,150.38,150.38,150.3,150.35,6867.0,150.38,150.38,150.3,150.35,6867.0
2017-07-21 13:15:00,150.34,150.4,150.28,150.28,6390.0,150.34,150.4,150.28,150.28,6390.0
2017-07-21 13:20:00,150.24,150.27,150.11,150.11,8131.0,150.24,150.27,150.11,150.11,8131.0
2017-07-21 13:25:00,150.09,150.09,149.95,149.99,10834.0,150.09,150.09,149.95,149.99,10834.0
2017-07-21 13:30:00,150.01,150.03,149.91,149.97,10207.0,150.01,150.03,149.91,149.97,10207.0
2017-07-21 13:35:00,149.91,149.93,149.77,149.77,2600.0,149.91,149.93,149.77,149.77,2600.0
2017-07-21 13:40:00,149.79,149.87,149.75,149.8,7368.0,149.79,149.87,149.75,149.8,7368.0
2017-07-21 13:45:00,149.8,149.85,149.71,149.79,17498.0,149.8,149.85,149.71,149.79,17498.0
2017-07-21 13:50:00,149.79,149.81,149.73,149.78,5426.0,149.79,149.81,149.73,149.78,5426.0
2017-07-21 13:55:00,149.76,149.84,149.76,149.81,4857.0,149.76,149.84,149.76,149.81,4857.0
2017-07-21 14:00:00,149.78,149.79,149.68,149.7,6095.0,149.78,149.79,149.68,149.7,6095.0
2017-07-21 14:05:00,149.71,149.77,149.6,149.6,6200.0,149.71,149.77,149.6,149.6,6200.0
2017-07-21 14:10:00,149.64,149.69,149.62,149.68,3100.0,149.64,149.69,149.62,149.68,3100.0
2017-07-21 14:15:00,149.64,149.64,149.47,149.48,16446.0,149.64,149.64,149.47,149.48,16446.0
2017-07-21 14:20:00,149.49,149.52,149.41,149.44,10773.0,149.49,149.52,149.41,149.44,10773.0
2017-07-21 14:25:00,149.43,149.53,149.41,149.52,7172.0,149.43,149.53,149.41,149.52,7172.0
2017-07-21 14:30:00,149.53,149.67,149.51,149.65,7005.0,149.53,149.67,149.51,149.65,7005.0
2017-07-21 14:35:00,149.63,149.67,149.59,149.65,8098.0,149.63,149.67,149.59,149.65,8098.0
2017-07-21 14:40:00,149.62,149.67,149.59,149.59,3877.0,149.62,149.67,149.59,149.59,3877.0
2017-07-21 14:45:00,149.61,149.62,149.54,149.54,9953.0,149.61,149.62,149.54,149.54,9953.0
2017-07-21 14:50:00,149.56,149.57,149.52,149.52,5060.0,149.56,149.57,149.52,149.52,5060.0
2017-07-21 14:55:00,149.5,149.58,149.48,149.54,11035.0,149.5,149.58,149.48,149.54,11035.0
2017-07-21 15:00:00,149.52,149.59,149.49,149.54,9504.0,149.52,149.59,149.49,149.54,9504.0
2017-07-21 15:05:00,149.57,149.58,149.53,149.55,3644.0,149.57,149.58,149.53,149.55,3644.0
2017-07-21 15:10:00,149.54,149.55,149.46,149.46,14467.0,149.54,149.55,149.46,149.46,14467.0
2017-07-21 15:15:00,149.47,149.48,149.42,149.43,9626.0,149.47,149.48,149.42,149.43,9626.0
2017-07-21 15:20:00,149.43,149.51,149.38,149.47,9294.0,149.43,149.51,149.38,149.47,9294.0
2017-07-21 15:25:00,149.47,149.48,149.41,149.44,10892.0,149.47,149.48,149.41,149.44,10892.0
2017-07-21 15:30:00,149.44,149.54,149.41,149.51,14673.0,149.44,149.54,149.41,149.51,14673.0
2017-07-21 15:35:00,149.51,149.53,149.5,149.5,9511.0,149.51,149.53,149.5,149.5,9511.0
2017-07-21 15:40:00,149.5,149.51,149.39,149.45,22132.0,149.5,149.51,149.39,149.45,22132.0
2017-07-21 15:45:00,149.47,149.52,149.46,149.47,30618.0,149.47,149.52,149.46,149.47,30618.0
2017-07-21 15:50:00,149.48,149.56,149.45,149.46,42590.0,149.48,149.56,149.45,149.46,42590.0
2017-07-21 15:55:00,149.47,149.55,149.41,149.52,61963.0,149.47,149.55,149.41,149.52,61963.0
2017-07-24 09:30:00,149.37,149.81,149.16,149.61,39649.0,149.37,149.81,149.16,149.61,39649.0
2017-07-24 09:35:00,149.58,149.69,149.42,149.42,16835.0,149.58,149.69,149.42,149.42,16835.0
2017-07-24 09:40:00,149.49,149.51,149.26,149.38,8757.0,149.49,149.51,149.26,149.38,8757.0
2017-07-24 09:45:00,149.37,149.84,149.35,149.72,11312.0,149.37,149.84,149.35,149.72,11312.0
2017-07-24 09:50:00,149.69,149.77,149.47,149.76,13242.0,149.69,149.77,149.47,149.76,13242.0
2017-07-24 09:55:00,149.92,149.95,149.72,149.76,8079.0,149.92,149.95,149.72,149.76,8079.0
2017-07-24 10:00:00,149.76,149.78,149.5,149.54,8540.0,149.76,149.78,149.5,149.54,8540.0
2017-07-24 10:05:00,149.56,149.7,149.56,149.7,11912.0,149.56,149.7,149.56,149.7,11912.0
2017-07-24 10:10:00,149.75,149.79,149.68,149.73,18166.0,149.75,149.79,149.68,149.73,18166.0
2017-07-24 10:15:00,149.72,149.72,149.54,149.6,10866.0,149.72,149.72,149.54,149.6,10866.0
2017-07-24 10:20:00,149.61,149.7,149.55,149.63,11052.0,149.61,149.7,149.55,149.63,11052.0
2017-07-24 10:25:00,149.62,149.62,149.42,149.45,12142.0,149.62,149.62,149.42,149.45,12142.0
2017-07-24 10:30:00,149.43,149.59,149.4,149.49,11853.0,149.43,149.59,149.4,149.49,11853.0
2017-07-24 10:35:00,149.51,149.58,149.38,149.4,5618.0,149.51,149.58,149.38,149.4,5618.0
2017-07-24 10:40:00,149.39,149.4,149.1,149.12,10870.0,149.39,149.4,149.1,149.12,10870.0
2017-07-24 10:45:00,149.12,149.35,149.12,149.26,8090.0,149.12,149.35,149.12,149.26,8090.0
2017-07-24 10:50:00,149.29,149.37,149.29,149.31,7549.0,149.29,149.37,149.29,149.31,7549.0
2017-07-24 10:55:00,149.29,149.58,149.29,149.54,7790.0,149.29,149.58,149.29,149.54,7790.0
2017-07-24 11:00:00,149.55,149.55,149.32,149.36,5520.0,149.55,149.55,149.32,149.36,5520.0
2017-07-24 11:05:00,149.35,149.39,149.34,149.34,6850.0,149.35,149.39,149.34,149.34,6850.0
2017-07-24 11:10:00,149.32,149.35,149.03,149.12,7816.0,149.32,149.35,149.03,149.12,7816.0
2017-07-24 11:15:00,149.12,149.21,149.06,149.21,8787.0,149.12,149.21,149.06,149.21,8787.0
2017-07-24 11:20:00,149.2,149.2,149.1,149.18,8233.0,149.2,149.2,149.1,149.18,8233.0
2017-07-24 11:25:00,149.22,149.27,149.14,149.19,10778.0,149.22,149.27,149.14,149.19,10778.0
2017-07-24 11:30:00,149.18,149.46,149.17,149.46,4400.0,149.18,149.46,149.17,149.46,4400.0
2017-07-24 11:35:00,149.45,149.48,149.33,149.36,7205.0,149.45,149.48,149.33,149.36,7205.0
2017-07-24 11:40:00,149.39,149.52,149.37,149.47,4332.0,149.39,149.52,149.37,149.47,4332.0
2017-07-24 11:45:00,149.48,149.5,149.34,149.34,11282.0,149.48,149.5,149.34,149.34,11282.0
2017-07-24 11:50:00,149.37,149.48,149.34,149.48,6277.0,149.37,149.48,149.34,149.48,6277.0
2017-07-24 11:55:00,149.5,149.5,149.31,149.36,4900.0,149.5,149.5,149.31,149.36,4900.0
2017-07-24 12:00:00,149.36,149.47,149.35,149.42,6503.0,149.36,149.47,149.35,149.42,6503.0
2017-07-24 12:05:00,149.42,149.62,149.42,149.59,5777.0,149.42,149.62,149.42,149.59,5777.0
2017-07-24 12:10:00,149.6,149.71,149.59,149.66,3449.0,149.6,149.71,149.59,149.66,3449.0
2017-07-24 12:15:00,149.65,149.66,149.55,149.6,5618.0,149.65,149.66,149.55,149.6,5618.0
2017-07-24 12:20:00,149.64,149.7,149.6,149.63,2300.0,149.64,149.7,149.6,149.63,2300.0
2017-07-24 12:25:00,149.64,149.64,149.56,149.58,3937.0,149.64,149.64,149.56,149.58,3937.0
2017-07-24 12:30:00,149.59,149.7,149.57,149.7,3630.0,149.59,149.7,149.57,149.7,3630.0
2017-07-24 12:35:00,149.66,149.77,149.66,149.74,7200.0,149.66,149.77,149.66,149.74,7200.0
2017-07-24 12:40:00,149.75,149.9,149.69,149.83,29807.0,149.75,149.9,149.69,149.83,29807.0
2017-07-24 12:45:00,149.81,149.84,149.65,149.72,6046.0,149.81,149.84,149.65,149.72,6046.0
2017-07-24 12:50:00,149.74,149.85,149.72,149.75,5070.0,149.74,149.85,149.72,149.75,5070.0
2017-07-24 12:55:00,149.76,149.86,149.7,149.7,6799.0,149.76,149.86,149.7,149.7,6799.0
2017-07-24 13:00:00,149.71,149.75,149.67,149.71,3500.0,149.71,149.75,149.67,149.71,3500.0
2017-07-24 13:05:00,149.72,149.78,149.64,149.67,8450.0,149.72,149.78,149.64,149.67,8450.0
2017-07-24 13:10:00,149.67,149.69,149.53,149.56,8560.0,149.67,149.69,149.53,149.56,8560.0
2017-07-24 13:15:00,149.57,149.58,149.49,149.49,6700.0,149.57,149.58,149.49,149.49,6700.0
2017-07-24 13:20:00,149.5,149.51,149.4,149.41,10656.0,149.5,149.51,149.4,149.41,10656.0
2017-07-24 13:25:00,149.43,149.5,149.4,149.48,4100.0,149.43,149.5,149.4,149.48,4100.0
2017-07-24 13:30:00,149.49,149.52,149.48,149.52,5811.0,149.49,149.52,149.48,149.52,5811.0
2017-07-24 13:35:00,149.53,149.56,149.46,149.48,6851.0,149.53,149.56,149.46,149.48,6851.0
2017-07-24 13:40:00,149.49,149.55,149.48,149.54,3000.0,149.49,149.55,149.48,149.54,3000.0
2017-07-24 13:45:00,149.54,149.54,149.45,149.46,8355.0,149.54,149.54,149.45,149.46,8355.0
2017-07-24 13:50:00,149.46,149.47,149.38,149.41,6240.0,149.46,149.47,149.38,149.41,6240.0
2017-07-24 13:55:00,149.41,149.47,149.36,149.36,5171.0,149.41,149.47,149.36,149.36,5171.0
2017-07-24 14:00:00,149.37,149.43,149.35,149.4,4514.0,149.37,149.43,149.35,149.4,4514.0
2017-07-24 14:05:00,149.41,149.51,149.41,149.48,6160.0,149.41,149.51,149.41,149.48,6160.0
2017-07-24 14:10:00,149.49,149.52,149.47,149.51,11761.0,149.49,149.52,149.47,149.51,11761.0
2017-07-24 14:15:00,149.5,149.61,149.5,149.61,7687.0,149.5,149.61,149.5,149.61,7687.0
2017-07-24 14:20:00,149.6,149.7,149.6,149.7,9227.0,149.6,149.7,149.6,149.7,9227.0
2017-07-24 14:25:00,149.7,149.72,149.59,149.61,10264.0,149.7,149.72,149.59,149.61,10264.0
2017-07-24 14:30:00,149.62,149.65,149.61,149.65,5235.0,149.62,149.65,149.61,149.65,5235.0
2017-07-24 14:35:00,149.63,149.64,149.54,149.59,7794.0,149.63,149.64,149.54,149.59,7794.0
2017-07-24 14:40:00,149.57,149.65,149.57,149.63,4002.0,149.57,149.65,149.57,149.63,4002.0
2017-07-24 14:45:00,149.63,149.65,149.54,149.55,6538.0,149.63,149.65,149.54,149.55,6538.0
2017-07-24 14:50:00,149.54,149.58,149.54,149.55,6642.0,149.54,149.58,149.54,149.55,6642.0
2017-07-24 14:55:00,149.56,149.58,149.46,149.52,14142.0,149.56,149.58,149.46,149.52,14142.0
2017-07-24 15:00:00,149.51,149.54,149.45,149.48,9452.0,149.51,149.54,149.45,149.48,9452.0
2017-07-24 15:05:00,149.48,149.49,149.44,149.45,7144.0,149.48,149.49,149.44,149.45,7144.0
2017-07-24 15:10:00,149.47,149.69,149.45,149.6,41978.0,149.47,149.69,149.45,149.6,41978.0
2017-07-24 15:15:00,149.61,149.67,149.53,149.61,17769.0,149.61,149.67,149.53,149.61,17769.0
2017-07-24 15:20:00,149.6,149.63,149.54,149.61,11580.0,149.6,149.63,149.54,149.61,11580.0
2017-07-24 15:25:00,149.63,149.64,149.53,149.56,23039.0,149.63,149.64,149.53,149.56,23039.0
2017-07-24 15:30:00,149.58,149.69,149.54,149.57,34091.0,149.58,149.69,149.54,149.57,34091.0
2017-07-24 15:35:00,149.59,149.75,149.57,149.69,32314.0,149.59,149.75,149.57,149.69,32314.0
2017-07-24 15:40:00,149.69,149.69,149.57,149.6,28443.0,149.69,149.69,149.57,149.6,28443.0
2017-07-24 15:45:00,149.59,149.62,149.52,149.58,36083.0,149.59,149.62,149.52,149.58,36083.0
2017-07-24 15:50:00,149.55,149.56,149.36,149.49,41247.0,149.55,149.56,149.36,149.49,41247.0
2017-07-24 15:55:00,149.5,149.61,149.49,149.57,118757.0,149.5,149.61,149.49,149.57,118757.0
2017-07-25 09:30:00,149.82,149.82,149.28,149.55,50413.0,149.82,149.82,149.28,149.55,50413.0
2017-07-25 09:35:00,149.44,149.63,148.5,148.56,36982.0,149.44,149.63,148.5,148.56,36982.0
2017-07-25 09:40:00,148.65,149.11,148.53,148.83,20105.0,148.65,149.11,148.53,148.83,20105.0
2017-07-25 09:45:00,148.77,148.92,148.61,148.84,13438.0,148.77,148.92,148.61,148.84,13438.0
2017-07-25 09:50:00,148.85,149.32,148.85,149.25,9500.0,148.85,149.32,148.85,149.25,9500.0
2017-07-25 09:55:00,149.28,149.56,149.26,149.48,6395.0,149.28,149.56,149.26,149.48,6395.0
2017-07-25 10:00:00,149.5,149.6,149.35,149.38,8355.0,149.5,149.6,149.35,149.38,8355.0
2017-07-25 10:05:00,149.33,149.44,149.31,149.37,8300.0,149.33,149.44,149.31,149.37,8300.0
2017-07-25 10:10:00,149.4,149.66,149.36,149.52,7302.0,149.4,149.66,149.36,149.52,7302.0
2017-07-25 10:15:00,149.54,149.61,149.53,149.53,13413.0,149.54,149.61,149.53,149.53,13413.0
2017-07-25 10:20:00,149.54,149.56,149.44,149.48,6476.0,149.54,149.56,149.44,149.48,6476.0
2017-07-25 10:25:00,149.48,149.53,149.39,149.39,9764.0,149.48,149.53,149.39,149.39,9764.0
2017-07-25 10:30:00,149.39,149.39,149.21,149.25,8915.0,149.39,149.39,149.21,149.25,8915.0
2017-07-25 10:35:00,149.27,149.27,148.96,149.04,12565.0,149.27,149.27,148.96,149.04,12565.0
2017-07-25 10:40:00,149.06,149.16,148.99,149.04,14039.0,149.06,149.16,148.99,149.04,14039.0
2017-07-25 10:45:00,149.02,149.15,149.0,149.14,7297.0,149.02,149.15,149.0,149.14,7297.0
2017-07-25 10:50:00,149.15,149.17,148.93,148.96,6364.0,149.15,149.17,148.93,148.96,6364.0
2017-07-25 10:55:00,149.0,149.03,148.94,148.99,8423.0,149.0,149.03,148.94,148.99,8423.0
2017-07-25 11:00:00,148.99,149.31,148.99,149.31,14814.0,148.99,149.31,148.99,149.31,14814.0
2017-07-25 11:05:00,149.23,149.28,149.09,149.22,6143.0,149.23,149.28,149.09,149.22,6143.0
2017-07-25 11:10:00,149.22,149.23,149.1,149.15,7232.0,149.22,149.23,149.1,149.15,7232.0
2017-07-25 11:15:00,149.15,149.2,149.03,149.19,6377.0,149.15,149.2,149.03,149.19,6377.0
2017-07-25 11:20:00,149.23,149.25,149.16,149.16,7775.0,149.23,149.25,149.16,149.16,7775.0
2017-07-25 11:25:00,149.16,149.18,149.11,149.11,5800.0,149.16,149.18,149.11,149.11,5800.0
2017-07-25 11:30:00,149.1,149.14,149.02,149.09,7906.0,149.1,149.14,149.02,149.09,7906.0
2017-07-25 11:35:00,149.08,149.17,149.06,149.1,6789.0,149.08,149.17,149.06,149.1,6789.0
2017-07-25 11:40:00,149.06,149.15,149.06,149.11,6073.0,149.06,149.15,149.06,149.11,6073.0
2017-07-25 11:45:00,149.13,149.16,149.09,149.16,9338.0,149.13,149.16,149.09,149.16,9338.0
2017-07-25 11:50:00,149.17,149.24,149.13,149.17,9238.0,149.17,149.24,149.13,149.17,9238.0
2017-07-25 11:55:00,149.19,149.28,149.19,149.28,5756.0,149.19,149.28,149.19,149.28,5756.0
2017-07-25 12:00:00,149.29,149.34,149.17,149.3,9295.0,149.29,149.34,149.17,149.3,9295.0
2017-07-25 12:05:00,149.31,149.33,149.17,149.25,9053.0,149.31,149.33,149.17,149.25,9053.0
2017-07-25 12:10:00,149.22,149.26,149.18,149.24,4035.0,149.22,149.26,149.18,149.24,4035.0
2017-07-25 12:15:00,149.26,149.33,149.2,149.21,5590.0,149.26,149.33,149.2,149.21,5590.0
2017-07-25 12:20:00,149.21,149.23,149.15,149.16,6915.0,149.21,149.23,149.15,149.16,6915.0
2017-07-25 12:25:00,149.16,149.28,149.14,149.28,5292.0,149.16,149.28,149.14,149.28,5292.0
2017-07-25 12:30:00,149.3,149.31,149.18,149.22,11697.0,149.3,149.31,149.18,149.22,11697.0
2017-07-25 12:35:00,149.25,149.31,149.24,149.29,3851.0,149.25,149.31,149.24,149.29,3851.0
2017-07-25 12:40:00,149.32,149.43,149.31,149.42,5827.0,149.32,149.43,149.31,149.42,5827.0
2017-07-25 12:45:00,149.41,149.43,149.39,149.4,4371.0,149.41,149.43,149.39,149.4,4371.0
2017-07-25 12:50:00,149.43,149.43,149.37,149.38,4588.0,149.43,149.43,149.37,149.38,4588.0
2017-07-25 12:55:00,149.39,149.39,149.3,149.34,9293.0,149.39,149.39,149.3,149.34,9293.0
2017-07-25 13:00:00,149.34,149.43,149.33,149.34,8150.0,149.34,149.43,149.33,149.34,8150.0
2017-07-25 13:05:00,149.34,149.37,149.3,149.34,3822.0,149.34,149.37,149.3,149.34,3822.0
2017-07-25 13:10:00,149.34,149.37,149.29,149.32,7591.0,149.34,149.37,149.29,149.32,7591.0
2017-07-25 13:15:00,149.31,149.31,149.22,149.24,4440.0,149.31,149.31,149.22,149.24,4440.0
2017-07-25 13:20:00,149.25,149.28,149.24,149.26,2693.0,149.25,149.28,149.24,149.26,2693.0
2017-07-25 13:25:00,149.28,149.28,149.23,149.25,4176.0,149.28,149.28,149.23,149.25,4176.0
2017-07-25 13:30:00,149.26,149.26,149.24,149.24,2273.0,149.26,149.26,149.24,149.24,2273.0
2017-07-25 13:35:00,149.24,149.27,149.2,149.21,7630.0,149.24,149.27,149.2,149.21,7630.0
2017-07-25 13:40:00,149.22,149.22,149.19,149.22,4418.0,149.22,149.22,149.19,149.22,4418.0
2017-07-25 13:45:00,149.22,149.27,149.19,149.19,6743.0,149.22,149.27,149.19,149.19,6743.0
2017-07-25 13:50:00,149.23,149.32,149.22,149.31,5081.0,149.23,149.32,149.22,149.31,5081.0
2017-07-25 13:55:00,149.31,149.37,149.19,149.19,7806.0,149.31,149.37,149.19,149.19,7806.0
2017-07-25 14:00:00,149.18,149.21,149.06,149.08,14740.0,149.18,149.21,149.06,149.08,14740.0
2017-07-25 14:05:00,149.06,149.13,149.06,149.08,4360.0,149.06,149.13,149.06,149.08,4360.0
2017-07-25 14:10:00,149.1,149.16,149.06,149.12,7570.0,149.1,149.16,149.06,149.12,7570.0
2017-07-25 14:15:00,149.08,149.09,148.96,149.01,13676.0,149.08,149.09,148.96,149.01,13676.0
2017-07-25 14:20:00,149.0,149.04,148.99,149.02,2809.0,149.0,149.04,148.99,149.02,2809.0
2017-07-25 14:25:00,149.0,149.06,148.79,148.88,43806.0,149.0,149.06,148.79,148.88,43806.0
2017-07-25 14:30:00,148.88,148.9,148.7,148.72,20896.0,148.88,148.9,148.7,148.72,20896.0
2017-07-25 14:35:00,148.74,148.79,148.71,148.73,11962.0,148.74,148.79,148.71,148.73,11962.0
2017-07-25 14:40:00,148.71,148.78,148.66,148.76,10417.0,148.71,148.78,148.66,148.76,10417.0
2017-07-25 14:45:00,148.78,148.78,148.63,148.63,10757.0,148.78,148.78,148.63,148.63,10757.0
2017-07-25 14:50:00,148.62,148.68,148.62,148.67,12530.0,148.62,148.68,148.62,148.67,12530.0
2017-07-25 14:55:00,148.67,148.68,148.63,148.65,12659.0,148.67,148.68,148.63,148.65,12659.0
2017-07-25 15:00:00,148.65,148.71,148.62,148.64,23866.0,148.65,148.71,148.62,148.64,23866.0
2017-07-25 15:05:00,148.65,148.65,148.53,148.57,21353.0,148.65,148.65,148.53,148.57,21353.0
2017-07-25 15:10:00,148.57,148.61,148.42,148.48,26440.0,148.57,148.61,148.42,148.48,26440.0
2017-07-25 15:15:00,148.48,148.58,148.48,148.54,19527.0,148.48,148.58,148.48,148.54,19527.0
2017-07-25 15:20:00,148.54,148.55,148.35,148.38,16302.0,148.54,148.55,148.35,148.38,16302.0
2017-07-25 15:25:00,148.39,148.52,148.37,148.42,26947.0,148.39,148.52,148.37,148.42,26947.0
2017-07-25 15:30:00,148.44,148.49,148.38,148.39,29675.0,148.44,148.49,148.38,148.39,29675.0
2017-07-25 15:35:00,148.39,148.42,148.22,148.3,58125.0,148.39,148.42,148.22,148.3,58125.0
2017-07-25 15:40:00,148.29,148.34,148.15,148.28,59820.0,148.29,148.34,148.15,148.28,59820.0
2017-07-25 15:45:00,148.31,148.39,148.26,148.31,48478.0,148.31,148.39,148.26,148.31,48478.0
2017-07-25 15:50:00,148.32,148.34,148.17,148.19,42438.0,148.32,148.34,148.17,148.19,42438.0
2017-07-25 15:55:00,148.19,148.3,148.14,148.21,96374.0,148.19,148.3,148.14,148.21,96374.0
2017-07-26 09:30:00,148.62,148.75,148.42,148.55,27088.0,148.62,148.75,148.42,148.55,27088.0
2017-07-26 09:35:00,148.67,148.97,148.66,148.85,12168.0,148.67,148.97,148.66,148.85,12168.0
2017-07-26 09:40:00,148.88,149.1,148.65,148.78,17738.0,148.88,149.1,148.65,148.78,17738.0
2017-07-26 09:45:00,148.84,148.98,148.7,148.7,5890.0,148.84,148.98,148.7,148.7,5890.0
2017-07-26 09:50:00,148.72,148.96,148.65,148.9,10860.0,148.72,148.96,148.65,148.9,10860.0
2017-07-26 09:55:00,148.96,149.21,148.78,149.21,21440.0,148.96,149.21,148.78,149.21,21440.0
2017-07-26 10:00:00,149.21,149.39,149.12,149.14,9736.0,149.21,149.39,149.12,149.14,9736.0
2017-07-26 10:05:00,149.2,149.45,149.11,149.45,8480.0,149.2,149.45,149.11,149.45,8480.0
2017-07-26 10:10:00,149.47,149.5,149.28,149.29,7170.0,149.47,149.5,149.28,149.29,7170.0
2017-07-26 10:15:00,149.3,149.4,149.21,149.33,6307.0,149.3,149.4,149.21,149.33,6307.0
2017-07-26 10:20:00,149.34,149.58,149.34,149.49,9244.0,149.34,149.58,149.34,149.49,9244.0
2017-07-26 10:25:00,149.5,149.59,149.45,149.52,9561.0,149.5,149.59,149.45,149.52,9561.0
2017-07-26 10:30:00,149.54,149.54,149.37,149.42,9664.0,149.54,149.54,149.37,149.42,9664.0
2017-07-26 10:35:00,149.42,149.46,149.33,149.34,5000.0,149.42,149.46,149.33,149.34,5000.0
2017-07-26 10:40:00,149.34,149.39,149.27,149.28,7322.0,149.34,149.39,149.27,149.28,7322.0
2017-07-26 10:45:00,149.3,149.33,149.16,149.28,7835.0,149.3,149.33,149.16,149.28,7835.0
2017-07-26 10:50:00,149.28,149.28,149.18,149.19,5100.0,149.28,149.28,149.18,149.19,5100.0
2017-07-26 10:55:00,149.18,149.22,149.1,149.12,7538.0,149.18,149.22,149.1,149.12,7538.0
2017-07-26 11:00:00,149.12,149.27,149.12,149.25,11840.0,149.12,149.27,149.12,149.25,11840.0
2017-07-26 11:05:00,149.22,149.29,149.19,149.24,5946.0,149.22,149.29,149.19,149.24,5946.0
2017-07-26 11:10:00,149.24,149.29,149.17,149.2,3968.0,149.24,149.29,149.17,149.2,3968.0
2017-07-26 11:15:00,149.21,149.22,149.11,149.13,5131.0,149.21,149.22,149.11,149.13,5131.0
2017-07-26 11:20:00,149.15,149.16,148.96,148.96,9858.0,149.15,149.16,148.96,148.96,9858.0
2017-07-26 11:25:00,148.99,149.08,148.91,149.07,9459.0,148.99,149.08,148.91,149.07,9459.0
2017-07-26 11:30:00,149.05,149.16,149.02,149.02,5434.0,149.05,149.16,149.02,149.02,5434.0
2017-07-26 11:35:00,149.02,149.05,148.95,148.95,5332.0,149.02,149.05,148.95,148.95,5332.0
2017-07-26 11:40:00,148.99,149.04,148.98,149.02,4600.0,148.99,149.04,148.98,149.02,4600.0
2017-07-26 11:45:00,149.01,149.01,148.87,148.9,6373.0,149.01,149.01,148.87,148.9,6373.0
2017-07-26 11:50:00,148.93,148.94,148.86,148.9,9613.0,148.93,148.94,148.86,148.9,9613.0
2017-07-26 11:55:00,148.91,148.96,148.89,148.94,2300.0,148.91,148.96,148.89,148.94,2300.0
2017-07-26 12:00:00,148.92,148.97,148.89,148.96,5660.0,148.92,148.97,148.89,148.96,5660.0
2017-07-26 12:05:00,148.95,149.0,148.94,148.95,8000.0,148.95,149.0,148.94,148.95,8000.0
2017-07-26 12:10:00,148.95,149.01,148.95,148.96,5700.0,148.95,149.01,148.95,148.96,5700.0
2017-07-26 12:15:00,148.95,148.95,148.88,148.88,4325.0,148.95,148.95,148.88,148.88,4325.0
2017-07-26 12:20:00,148.88,148.89,148.82,148.89,6100.0,148.88,148.89,148.82,148.89,6100.0
2017-07-26 12:25:00,148.84,148.84,148.75,148.75,3034.0,148.84,148.84,148.75,148.75,3034.0
2017-07-26 12:30:00,148.76,148.83,148.71,148.71,5587.0,148.76,148.83,148.71,148.71,5587.0
2017-07-26 12:35:00,148.69,148.73,148.68,148.69,4960.0,148.69,148.73,148.68,148.69,4960.0
2017-07-26 12:40:00,148.67,148.7,148.6,148.6,9421.0,148.67,148.7,148.6,148.6,9421.0
2017-07-26 12:45:00,148.6,148.63,148.57,148.59,6114.0,148.6,148.63,148.57,148.59,6114.0
2017-07-26 12:50:00,148.59,148.66,148.58,148.58,10863.0,148.59,148.66,148.58,148.58,10863.0
2017-07-26 12:55:00,148.58,148.62,148.57,148.58,4320.0,148.58,148.62,148.57,148.58,4320.0
2017-07-26 13:00:00,148.58,148.6,148.46,148.48,8287.0,148.58,148.6,148.46,148.48,8287.0
2017-07-26 13:05:00,148.5,148.54,148.49,148.51,2837.0,148.5,148.54,148.49,148.51,2837.0
2017-07-26 13:10:00,148.51,148.53,148.5,148.5,6430.0,148.51,148.53,148.5,148.5,6430.0
2017-07-26 13:15:00,148.49,148.55,148.49,148.53,3583.0,148.49,148.55,148.49,148.53,3583.0
2017-07-26 13:20:00,148.52,148.6,148.51,148.57,6506.0,148.52,148.6,148.51,148.57,6506.0
2017-07-26 13:25:00,148.6,148.61,148.55,148.57,4943.0,148.6,148.61,148.55,148.57,4943.0
2017-07-26 13:30:00,148.57,148.61,148.57,148.59,6672.0,148.57,148.61,148.57,148.59,6672.0
2017-07-26 13:35:00,148.6,148.62,148.59,148.62,3874.0,148.6,148.62,148.59,148.62,3874.0
2017-07-26 13:40:00,148.62,148.66,148.6,148.63,8587.0,148.62,148.66,148.6,148.63,8587.0
2017-07-26 13:45:00,148.65,148.86,148.64,148.82,5307.0,148.65,148.86,148.64,148.82,5307.0
2017-07-26 13:50:00,148.85,148.87,148.82,148.85,6787.0,148.85,148.87,148.82,148.85,6787.0
2017-07-26 13:55:00,148.86,148.86,148.76,148.76,5700.0,148.86,148.86,148.76,148.76,5700.0
2017-07-26 14:00:00,148.77,148.96,148.62,148.91,13867.0,148.77,148.96,148.62,148.91,13867.0
2017-07-26 14:05:00,148.91,148.96,148.88,148.92,5050.0,148.91,148.96,148.88,148.92,5050.0
2017-07-26 14:10:00,148.94,148.99,148.93,148.94,6768.0,148.94,148.99,148.93,148.94,6768.0
2017-07-26 14:15:00,148.94,148.98,148.88,148.9,10829.0,148.94,148.98,148.88,148.9,10829.0
2017-07-26 14:20:00,148.9,148.95,148.84,148.94,6086.0,148.9,148.95,148.84,148.94,6086.0
2017-07-26 14:25:00,148.94,148.98,148.92,148.95,10731.0,148.94,148.98,148.92,148.95,10731.0
2017-07-26 14:30:00,148.94,148.98,148.78,148.79,12323.0,148.94,148.98,148.78,148.79,12323.0
2017-07-26 14:35:00,148.81,148.96,148.79,148.92,4900.0,148.81,148.96,148.79,148.92,4900.0
2017-07-26 14:40:00,148.92,148.95,148.91,148.95,2493.0,148.92,148.95,148.91,148.95,2493.0
2017-07-26 14:45:00,148.95,148.98,148.89,148.98,8883.0,148.95,148.98,148.89,148.98,8883.0
2017-07-26 14:50:00,148.94,149.05,148.92,149.05,6397.0,148.94,149.05,148.92,149.05,6397.0
2017-07-26 14:55:00,149.04,149.06,148.94,148.94,9573.0,149.04,149.06,148.94,148.94,9573.0
2017-07-26 15:00:00,148.93,149.12,148.87,149.11,22161.0,148.93,149.12,148.87,149.11,22161.0
2017-07-26 15:05:00,149.12,149.18,149.12,149.17,8591.0,149.12,149.18,149.12,149.17,8591.0
2017-07-26 15:10:00,149.18,149.25,149.13,149.25,9082.0,149.18,149.25,149.13,149.25,9082.0
2017-07-26 15:15:00,149.27,149.51,149.26,149.5,29607.0,149.27,149.51,149.26,149.5,29607.0
2017-07-26 15:20:00,149.51,149.64,149.49,149.58,21588.0,149.51,149.64,149.49,149.58,21588.0
2017-07-26 15:25:00,149.58,149.61,149.53,149.53,27665.0,149.58,149.61,149.53,149.53,27665.0
2017-07-26 15:30:00,149.52,149.55,149.48,149.55,13954.0,149.52,149.55,149.48,149.55,13954.0
2017-07-26 15:35:00,149.55,149.57,149.5,149.53,14461.0,149.55,149.57,149.5,149.53,14461.0
2017-07-26 15:40:00,149.53,149.53,149.4,149.47,16504.0,149.53,149.53,149.4,149.47,16504.0
2017-07-26 15:45:00,149.44,149.45,149.24,149.41,28202.0,149.44,149.45,149.24,149.41,28202.0
2017-07-26 15:50:00,149.39,149.65,149.39,149.65,44199.0,149.39,149.65,149.39,149.65,44199.0
2017-07-26 15:55:00,149.63,149.83,149.55,149.78,105891.0,149.63,149.83,149.55,149.78,105891.0
2017-07-27 09:30:00,149.87,150.37,149.57,149.99,45041.0,149.87,150.37,149.57,149.99,45041.0
2017-07-27 09:35:00,150.14,150.14,149.66,149.8,10951.0,150.14,150.14,149.66,149.8,10951.0
2017-07-27 09:40:00,149.76,149.87,149.63,149.66,7489.0,149.76,149.87,149.63,149.66,7489.0
2017-07-27 09:45:00,149.7,149.92,149.61,149.63,11222.0,149.7,149.92,149.61,149.63,11222.0
2017-07-27 09:50:00,149.64,149.7,149.46,149.53,17648.0,149.64,149.7,149.46,149.53,17648.0
2017-07-27 09:55:00,149.55,149.83,149.55,149.56,14347.0,149.55,149.83,149.55,149.56,14347.0
2017-07-27 10:00:00,149.63,149.85,149.62,149.62,11527.0,149.63,149.85,149.62,149.62,11527.0
2017-07-27 10:05:00,149.59,149.75,149.57,149.72,10988.0,149.59,149.75,149.57,149.72,10988.0
2017-07-27 10:10:00,149.68,149.69,149.41,149.5,15262.0,149.68,149.69,149.41,149.5,15262.0
2017-07-27 10:15:00,149.53,149.6,149.29,149.29,8353.0,149.53,149.6,149.29,149.29,8353.0
2017-07-27 10:20:00,149.34,149.43,149.34,149.38,7052.0,149.34,149.43,149.34,149.38,7052.0
2017-07-27 10:25:00,149.38,149.42,149.3,149.35,7294.0,149.38,149.42,149.3,149.35,7294.0
2017-07-27 10:30:00,149.32,149.4,149.25,149.36,8682.0,149.32,149.4,149.25,149.36,8682.0
2017-07-27 10:35:00,149.41,149.7,149.36,149.7,12267.0,149.41,149.7,149.36,149.7,12267.0
2017-07-27 10:40:00,149.67,149.73,149.47,149.47,11618.0,149.67,149.73,149.47,149.47,11618.0
2017-07-27 10:45:00,149.41,149.47,149.31,149.31,6200.0,149.41,149.47,149.31,149.31,6200.0
2017-07-27 10:50:00,149.3,149.3,149.18,149.24,16553.0,149.3,149.3,149.18,149.24,16553.0
2017-07-27 10:55:00,149.23,149.28,149.17,149.26,16189.0,149.23,149.28,149.17,149.26,16189.0
2017-07-27 11:00:00,149.23,149.25,149.02,149.02,18794.0,149.23,149.25,149.02,149.02,18794.0
2017-07-27 11:05:00,149.03,149.04,148.89,149.03,24323.0,149.03,149.04,148.89,149.03,24323.0
2017-07-27 11:10:00,149.04,149.15,148.95,148.99,32838.0,149.04,149.15,148.95,148.99,32838.0
2017-07-27 11:15:00,148.98,149.19,148.98,149.13,9676.0,148.98,149.19,148.98,149.13,9676.0
2017-07-27 11:20:00,149.14,149.27,149.12,149.16,7761.0,149.14,149.27,149.12,149.16,7761.0
2017-07-27 11:25:00,149.13,149.14,148.95,148.95,10347.0,149.13,149.14,148.95,148.95,10347.0
2017-07-27 11:30:00,148.97,149.3,148.97,149.3,15841.0,148.97,149.3,148.97,149.3,15841.0
2017-07-27 11:35:00,149.31,149.31,149.0,149.01,7477.0,149.31,149.31,149.0,149.01,7477.0
2017-07-27 11:40:00,149.0,149.01,148.93,148.97,17142.0,149.0,149.01,148.93,148.97,17142.0
2017-07-27 11:45:00,149.0,149.06,148.95,149.06,15052.0,149.0,149.06,148.95,149.06,15052.0
2017-07-27 11:50:00,149.08,149.16,149.06,149.13,9786.0,149.08,149.16,149.06,149.13,9786.0
2017-07-27 11:55:00,149.13,149.13,149.01,149.03,8222.0,149.13,149.13,149.01,149.03,8222.0
2017-07-27 12:00:00,149.03,149.04,148.9,148.93,19450.0,149.03,149.04,148.9,148.93,19450.0
2017-07-27 12:05:00,148.94,148.94,148.73,148.77,11430.0,148.94,148.94,148.73,148.77,11430.0
2017-07-27 12:10:00,148.78,148.8,148.7,148.7,19043.0,148.78,148.8,148.7,148.7,19043.0
2017-07-27 12:15:00,148.69,148.69,148.53,148.53,13853.0,148.69,148.69,148.53,148.53,13853.0
2017-07-27 12:20:00,148.54,148.57,148.51,148.53,19252.0,148.54,148.57,148.51,148.53,19252.0
2017-07-27 12:25:00,148.53,148.53,148.2,148.2,19155.0,148.53,148.53,148.2,148.2,19155.0
2017-07-27 12:30:00,148.19,148.19,147.68,147.77,34806.0,148.19,148.19,147.68,147.77,34806.0
2017-07-27 12:35:00,147.74,147.82,147.53,147.6,18735.0,147.74,147.82,147.53,147.6,18735.0
2017-07-27 12:40:00,147.6,147.69,147.36,147.62,31153.0,147.6,147.69,147.36,147.62,31153.0
2017-07-27 12:45:00,147.66,147.79,147.65,147.68,14037.0,147.66,147.79,147.65,147.68,14037.0
2017-07-27 12:50:00,147.68,147.71,147.5,147.52,25758.0,147.68,147.71,147.5,147.52,25758.0
2017-07-27 12:55:00,147.51,147.51,146.38,146.78,54250.0,147.51,147.51,146.38,146.78,54250.0
2017-07-27 13:00:00,146.83,146.92,146.45,146.85,25050.0,146.83,146.92,146.45,146.85,25050.0
2017-07-27 13:05:00,146.89,146.89,146.4,146.62,31196.0,146.89,146.89,146.4,146.62,31196.0
2017-07-27 13:10:00,146.7,146.96,146.18,146.28,37457.0,146.7,146.96,146.18,146.28,37457.0
2017-07-27 13:15:00,146.34,146.4,145.72,145.91,46580.0,146.34,146.4,145.72,145.91,46580.0
2017-07-27 13:20:00,145.93,145.94,144.74,144.81,51240.0,145.93,145.94,144.74,144.81,51240.0
2017-07-27 13:25:00,144.79,144.87,144.28,144.47,65568.0,144.79,144.87,144.28,144.47,65568.0
2017-07-27 13:30:00,144.47,144.84,144.39,144.68,48661.0,144.47,144.84,144.39,144.68,48661.0
2017-07-27 13:35:00,144.67,145.0,144.3,144.4,81961.0,144.67,145.0,144.3,144.4,81961.0
2017-07-27 13:40:00,144.39,145.14,144.29,145.14,41161.0,144.39,145.14,144.29,145.14,41161.0
2017-07-27 13:45:00,145.1,146.02,145.1,145.87,72440.0,145.1,146.02,145.1,145.87,72440.0
2017-07-27 13:50:00,145.91,145.97,145.4,145.72,24001.0,145.91,145.97,145.4,145.72,24001.0
2017-07-27 13:55:00,145.76,145.88,145.08,145.29,64485.0,145.76,145.88,145.08,145.29,64485.0
2017-07-27 14:00:00,145.39,145.55,144.74,145.05,32818.0,145.39,145.55,144.74,145.05,32818.0
2017-07-27 14:05:00,145.07,145.47,144.85,145.47,43001.0,145.07,145.47,144.85,145.47,43001.0
2017-07-27 14:10:00,145.48,145.83,145.43,145.54,36272.0,145.48,145.83,145.43,145.54,36272.0
2017-07-27 14:15:00,145.52,145.75,145.36,145.36,17597.0,145.52,145.75,145.36,145.36,17597.0
2017-07-27 14:20:00,145.4,145.6,145.37,145.5,21125.0,145.4,145.6,145.37,145.5,21125.0
2017-07-27 14:25:00,145.5,145.54,145.07,145.3,46742.0,145.5,145.54,145.07,145.3,46742.0
2017-07-27 14:30:00,145.38,145.38,145.09,145.21,17958.0,145.38,145.38,145.09,145.21,17958.0
2017-07-27 14:35:00,145.17,145.44,145.16,145.29,24321.0,145.17,145.44,145.16,145.29,24321.0
2017-07-27 14:40:00,145.31,145.37,144.88,144.92,22271.0,145.31,145.37,144.88,144.92,22271.0
2017-07-27 14:45:00,145.0,145.08,144.93,144.97,18062.0,145.0,145.08,144.93,144.97,18062.0
2017-07-27 14:50:00,144.95,145.41,144.95,145.32,20517.0,144.95,145.41,144.95,145.32,20517.0
2017-07-27 14:55:00,145.29,145.6,145.29,145.57,14049.0,145.29,145.6,145.29,145.57,14049.0
2017-07-27 15:00:00,145.54,145.54,145.22,145.3,15423.0,145.54,145.54,145.22,145.3,15423.0
2017-07-27 15:05:00,145.33,145.41,145.03,145.08,44619.0,145.33,145.41,145.03,145.08,44619.0
2017-07-27 15:10:00,145.09,145.21,145.02,145.08,39989.0,145.09,145.21,145.02,145.08,39989.0
2017-07-27 15:15:00,145.05,145.3,145.04,145.15,40425.0,145.05,145.3,145.04,145.15,40425.0
2017-07-27 15:20:00,145.14,145.56,145.1,145.5,21404.0,145.14,145.56,145.1,145.5,21404.0
2017-07-27 15:25:00,145.47,145.48,145.27,145.27,26919.0,145.47,145.48,145.27,145.27,26919.0
2017-07-27 15:30:00,145.32,145.46,145.24,145.4,35918.0,145.32,145.46,145.24,145.4,35918.0
2017-07-27 15:35:00,145.4,145.65,145.4,145.64,29325.0,145.4,145.65,145.4,145.64,29325.0
2017-07-27 15:40:00,145.61,145.65,145.41,145.44,51664.0,145.61,145.65,145.41,145.44,51664.0
2017-07-27 15:45:00,145.44,145.75,145.42,145.74,53661.0,145.44,145.75,145.42,145.74,53661.0
2017-07-27 15:50:00,145.75,146.12,145.51,146.12,67182.0,145.75,146.12,145.51,146.12,67182.0
2017-07-27 15:55:00,146.14,146.28,145.92,146.24,160798.0,146.14,146.28,145.92,146.24,160798.0
2017-07-28 09:30:00,145.77,146.15,144.5,145.37,67554.0,145.77,146.15,144.5,145.37,67554.0
2017-07-28 09:35:00,145.55,145.99,145.35,145.74,33750.0,145.55,145.99,145.35,145.74,33750.0
2017-07-28 09:40:00,145.71,146.39,145.58,146.3,30512.0,145.71,146.39,145.58,146.3,30512.0
2017-07-28 09:45:00,146.37,146.63,146.23,146.32,10825.0,146.37,146.63,146.23,146.32,10825.0
2017-07-28 09:50:00,146.34,146.56,146.04,146.04,19805.0,146.34,146.56,146.04,146.04,19805.0
2017-07-28 09:55:00,146.0,146.56,145.97,146.33,15497.0,146.0,146.56,145.97,146.33,15497.0
2017-07-28 10:00:00,146.24,146.79,146.2,146.64,16754.0,146.24,146.79,146.2,146.64,16754.0
2017-07-28 10:05:00,146.64,146.69,146.27,146.4,11343.0,146.64,146.69,146.27,146.4,11343.0
2017-07-28 10:10:00,146.5,146.79,146.45,146.75,7605.0,146.5,146.79,146.45,146.75,7605.0
2017-07-28 10:15:00,146.83,146.86,146.4,146.56,9914.0,146.83,146.86,146.4,146.56,9914.0
2017-07-28 10:20:00,146.58,146.67,146.21,146.21,8115.0,146.58,146.67,146.21,146.21,8115.0
2017-07-28 10:25:00,146.3,146.65,146.29,146.64,15799.0,146.3,146.65,146.29,146.64,15799.0
2017-07-28 10:30:00,146.63,146.71,146.4,146.58,15893.0,146.63,146.71,146.4,146.58,15893.0
2017-07-28 10:35:00,146.67,146.83,146.58,146.83,4420.0,146.67,146.83,146.58,146.83,4420.0
2017-07-28 10:40:00,146.77,147.0,146.6,146.96,13101.0,146.77,147.0,146.6,146.96,13101.0
2017-07-28 10:45:00,146.91,146.93,146.68,146.68,8149.0,146.91,146.93,146.68,146.68,8149.0
2017-07-28 10:50:00,146.67,146.67,146.32,146.35,11373.0,146.67,146.67,146.32,146.35,11373.0
2017-07-28 10:55:00,146.37,146.56,146.27,146.44,9000.0,146.37,146.56,146.27,146.44,9000.0
2017-07-28 11:00:00,146.41,146.61,146.4,146.57,9104.0,146.41,146.61,146.4,146.57,9104.0
2017-07-28 11:05:00,146.61,146.84,146.46,146.84,8894.0,146.61,146.84,146.46,146.84,8894.0
2017-07-28 11:10:00,146.81,146.91,146.77,146.77,8649.0,146.81,146.91,146.77,146.77,8649.0
2017-07-28 11:15:00,146.77,146.85,146.67,146.74,6632.0,146.77,146.85,146.67,146.74,6632.0
2017-07-28 11:20:00,146.75,146.85,146.73,146.83,10010.0,146.75,146.85,146.73,146.83,10010.0
2017-07-28 11:25:00,146.82,146.82,146.53,146.57,6200.0,146.82,146.82,146.53,146.57,6200.0
2017-07-28 11:30:00,146.51,146.72,146.51,146.66,9776.0,146.51,146.72,146.51,146.66,9776.0
2017-07-28 11:35:00,146.66,146.91,146.66,146.83,20184.0,146.66,146.91,146.66,146.83,20184.0
2017-07-28 11:40:00,146.82,146.85,146.61,146.63,5700.0,146.82,146.85,146.61,146.63,5700.0
2017-07-28 11:45:00,146.63,146.76,146.62,146.62,9492.0,146.63,146.76,146.62,146.62,9492.0
2017-07-28 11:50:00,146.62,146.66,146.6,146.62,6669.0,146.62,146.66,146.6,146.62,6669.0
2017-07-28 11:55:00,146.62,146.9,146.61,146.86,9465.0,146.62,146.9,146.61,146.86,9465.0
2017-07-28 12:00:00,146.84,146.85,146.75,146.78,14717.0,146.84,146.85,146.75,146.78,14717.0
2017-07-28 12:05:00,146.78,146.8,146.72,146.77,4553.0,146.78,146.8,146.72,146.77,4553.0
2017-07-28 12:10:00,146.76,146.77,146.69,146.71,11306.0,146.76,146.77,146.69,146.71,11306.0
2017-07-28 12:15:00,146.71,146.79,146.66,146.74,7965.0,146.71,146.79,146.66,146.74,7965.0
2017-07-28 12:20:00,146.73,146.73,146.6,146.73,6043.0,146.73,146.73,146.6,146.73,6043.0
2017-07-28 12:25:00,146.7,146.75,146.68,146.75,5304.0,146.7,146.75,146.68,146.75,5304.0
2017-07-28 12:30:00,146.77,147.01,146.77,146.97,9589.0,146.77,147.01,146.77,146.97,9589.0
2017-07-28 12:35:00,146.97,147.1,146.97,147.08,5833.0,146.97,147.1,146.97,147.08,5833.0
2017-07-28 12:40:00,147.09,147.18,147.01,147.02,9301.0,147.09,147.18,147.01,147.02,9301.0
2017-07-28 12:45:00,147.05,147.15,147.03,147.12,6877.0,147.05,147.15,147.03,147.12,6877.0
2017-07-28 12:50:00,147.13,147.24,147.07,147.07,5641.0,147.13,147.24,147.07,147.07,5641.0
2017-07-28 12:55:00,147.06,147.24,147.06,147.16,6511.0,147.06,147.24,147.06,147.16,6511.0
2017-07-28 13:00:00,147.19,147.21,147.03,147.03,3013.0,147.19,147.21,147.03,147.03,3013.0
2017-07-28 13:05:00,147.0,147.03,146.85,146.85,7522.0,147.0,147.03,146.85,146.85,7522.0
2017-07-28 13:10:00,146.83,146.87,146.75,146.87,6197.0,146.83,146.87,146.75,146.87,6197.0
2017-07-28 13:15:00,146.91,146.95,146.7,146.72,9141.0,146.91,146.95,146.7,146.72,9141.0
2017-07-28 13:20:00,146.68,146.89,146.68,146.88,2622.0,146.68,146.89,146.68,146.88,2622.0
2017-07-28 13:25:00,146.86,146.92,146.81,146.92,8174.0,146.86,146.92,146.81,146.92,8174.0
2017-07-28 13:30:00,146.91,146.96,146.78,146.81,6063.0,146.91,146.96,146.78,146.81,6063.0
2017-07-28 13:35:00,146.81,146.83,146.72,146.72,9950.0,146.81,146.83,146.72,146.72,9950.0
2017-07-28 13:40:00,146.72,146.8,146.67,146.76,5670.0,146.72,146.8,146.67,146.76,5670.0
2017-07-28 13:45:00,146.75,146.8,146.7,146.76,13828.0,146.75,146.8,146.7,146.76,13828.0
2017-07-28 13:50:00,146.74,146.76,146.68,146.71,9509.0,146.74,146.76,146.68,146.71,9509.0
2017-07-28 13:55:00,146.71,146.77,146.65,146.67,11477.0,146.71,146.77,146.65,146.67,11477.0
2017-07-28 14:00:00,146.65,146.77,146.65,146.7,7591.0,146.65,146.77,146.65,146.7,7591.0
2017-07-28 14:05:00,146.7,146.77,146.63,146.71,18847.0,146.7,146.77,146.63,146.71,18847.0
2017-07-28 14:10:00,146.68,146.74,146.66,146.69,5603.0,146.68,146.74,146.66,146.69,5603.0
2017-07-28 14:15:00,146.67,146.71,146.66,146.69,11012.0,146.67,146.71,146.66,146.69,11012.0
2017-07-28 14:20:00,146.71,146.8,146.69,146.78,5008.0,146.71,146.8,146.69,146.78,5008.0
2017-07-28 14:25:00,146.83,146.83,146.56,146.6,11813.0,146.83,146.83,146.56,146.6,11813.0
2017-07-28 14:30:00,146.57,146.67,146.57,146.64,15349.0,146.57,146.67,146.57,146.64,15349.0
2017-07-28 14:35:00,146.67,146.77,146.61,146.77,6532.0,146.67,146.77,146.61,146.77,6532.0
2017-07-28 14:40:00,146.78,146.82,146.73,146.75,5115.0,146.78,146.82,146.73,146.75,5115.0
2017-07-28 14:45:00,146.76,146.84,146.76,146.79,6716.0,146.76,146.84,146.76,146.79,6716.0
2017-07-28 14:50:00,146.81,146.89,146.8,146.88,5039.0,146.81,146.89,146.8,146.88,5039.0
2017-07-28 14:55:00,146.91,146.96,146.87,146.94,9163.0,146.91,146.96,146.87,146.94,9163.0
2017-07-28 15:00:00,146.95,147.07,146.95,147.01,12836.0,146.95,147.07,146.95,147.01,12836.0
2017-07-28 15:05:00,146.98,147.01,146.88,146.97,7082.0,146.98,147.01,146.88,146.97,7082.0
2017-07-28 15:10:00,146.94,146.94,146.7,146.71,11592.0,146.94,146.94,146.7,146.71,11592.0
2017-07-28 15:15:00,146.74,146.74,146.51,146.57,7939.0,146.74,146.74,146.51,146.57,7939.0
2017-07-28 15:20:00,146.56,146.7,146.53,146.65,8823.0,146.56,146.7,146.53,146.65,8823.0
2017-07-28 15:25:00,146.65,146.67,146.63,146.65,7410.0,146.65,146.67,146.63,146.65,7410.0
2017-07-28 15:30:00,146.65,146.69,146.51,146.53,12952.0,146.65,146.69,146.51,146.53,12952.0
2017-07-28 15:35:00,146.53,146.54,146.46,146.49,15189.0,146.53,146.54,146.46,146.49,15189.0
2017-07-28 15:40:00,146.5,146.68,146.48,146.59,16479.0,146.5,146.68,146.48,146.59,16479.0
2017-07-28 15:45:00,146.61,146.71,146.56,146.69,20528.0,146.61,146.71,146.56,146.69,20528.0
2017-07-28 15:50:00,146.69,146.84,146.69,146.84,28642.0,146.69,146.84,146.69,146.84,28642.0
2017-07-28 15:55:00,146.83,146.88,146.67,146.73,57062.0,146.83,146.88,146.67,146.73,57062.0
2017-07-31 09:30:00,146.33,146.76,146.21,146.74,84088.0,146.33,146.76,146.21,146.74,84088.0
2017-07-31 09:35:00,146.79,146.91,146.59,146.61,27456.0,146.79,146.91,146.59,146.61,27456.0
2017-07-31 09:40:00,146.63,146.84,146.53,146.68,29395.0,146.63,146.84,146.53,146.68,29395.0
2017-07-31 09:45:00,146.71,146.71,146.34,146.57,24069.0,146.71,146.71,146.34,146.57,24069.0
2017-07-31 09:50:00,146.56,146.79,146.27,146.31,15961.0,146.56,146.79,146.27,146.31,15961.0
2017-07-31 09:55:00,146.38,146.51,145.92,146.03,19215.0,146.38,146.51,145.92,146.03,19215.0
2017-07-31 10:00:00,146.05,146.15,145.74,145.84,13922.0,146.05,146.15,145.74,145.84,13922.0
2017-07-31 10:05:00,145.84,146.1,145.72,146.1,19026.0,145.84,146.1,145.72,146.1,19026.0
2017-07-31 10:10:00,146.12,146.18,145.87,146.09,13767.0,146.12,146.18,145.87,146.09,13767.0
2017-07-31 10:15:00,146.13,146.28,145.98,145.98,12300.0,146.13,146.28,145.98,145.98,12300.0
2017-07-31 10:20:00,146.0,146.12,145.96,146.0,10857.0,146.0,146.12,145.96,146.0,10857.0
2017-07-31 10:25:00,146.04,146.07,145.67,145.67,8997.0,146.04,146.07,145.67,145.67,8997.0
2017-07-31 10:30:00,145.63,145.67,145.42,145.6,11101.0,145.63,145.67,145.42,145.6,11101.0
2017-07-31 10:35:00,145.59,145.64,145.28,145.34,15396.0,145.59,145.64,145.28,145.34,15396.0
2017-07-31 10:40:00,145.34,145.59,145.34,145.46,22088.0,145.34,145.59,145.34,145.46,22088.0
2017-07-31 10:45:00,145.47,145.56,145.37,145.47,13747.0,145.47,145.56,145.37,145.47,13747.0
2017-07-31 10:50:00,145.47,145.47,145.06,145.1,10326.0,145.47,145.47,145.06,145.1,10326.0
2017-07-31 10:55:00,145.19,145.46,145.1,145.42,10490.0,145.19,145.46,145.1,145.42,10490.0
2017-07-31 11:00:00,145.46,145.73,145.46,145.48,11622.0,145.46,145.73,145.46,145.48,11622.0
2017-07-31 11:05:00,145.48,145.54,145.33,145.54,17839.0,145.48,145.54,145.33,145.54,17839.0
2017-07-31 11:10:00,145.54,145.54,145.34,145.48,14452.0,145.54,145.54,145.34,145.48,14452.0
2017-07-31 11:15:00,145.48,145.56,145.25,145.38,27955.0,145.48,145.56,145.25,145.38,27955.0
2017-07-31 11:20:00,145.4,145.48,145.31,145.39,6162.0,145.4,145.48,145.31,145.39,6162.0
2017-07-31 11:25:00,145.37,145.5,145.3,145.42,16235.0,145.37,145.5,145.3,145.42,16235.0
2017-07-31 11:30:00,145.42,145.82,145.42,145.61,14335.0,145.42,145.82,145.42,145.61,14335.0
2017-07-31 11:35:00,145.62,145.77,145.62,145.73,17343.0,145.62,145.77,145.62,145.73,17343.0
2017-07-31 11:40:00,145.72,145.92,145.71,145.8,6481.0,145.72,145.92,145.71,145.8,6481.0
2017-07-31 11:45:00,145.8,145.93,145.79,145.92,6009.0,145.8,145.93,145.79,145.92,6009.0
2017-07-31 11:50:00,145.89,145.9,145.79,145.88,4758.0,145.89,145.9,145.79,145.88,4758.0
2017-07-31 11:55:00,145.87,145.87,145.7,145.83,7378.0,145.87,145.87,145.7,145.83,7378.0
2017-07-31 12:00:00,145.83,145.84,145.58,145.63,5477.0,145.83,145.84,145.58,145.63,5477.0
2017-07-31 12:05:00,145.65,145.65,145.45,145.52,8057.0,145.65,145.65,145.45,145.52,8057.0
2017-07-31 12:10:00,145.56,145.62,145.46,145.62,3813.0,145.56,145.62,145.46,145.62,3813.0
2017-07-31 12:15:00,145.67,145.75,145.61,145.75,3874.0,145.67,145.75,145.61,145.75,3874.0
2017-07-31 12:20:00,145.76,145.8,145.7,145.7,5304.0,145.76,145.8,145.7,145.7,5304.0
2017-07-31 12:25:00,145.77,145.83,145.66,145.69,16785.0,145.77,145.83,145.66,145.69,16785.0
2017-07-31 12:30:00,145.7,145.7,145.58,145.58,7025.0,145.7,145.7,145.58,145.58,7025.0
2017-07-31 12:35:00,145.59,145.75,145.59,145.74,11667.0,145.59,145.75,145.59,145.74,11667.0
2017-07-31 12:40:00,145.69,145.84,145.69,145.8,8280.0,145.69,145.84,145.69,145.8,8280.0
2017-07-31 12:45:00,145.83,145.99,145.81,145.87,7728.0,145.83,145.99,145.81,145.87,7728.0
2017-07-31 12:50:00,145.82,145.87,145.78,145.82,7904.0,145.82,145.87,145.78,145.82,7904.0
2017-07-31 12:55:00,145.83,145.92,145.81,145.83,9552.0,145.83,145.92,145.81,145.83,9552.0
2017-07-31 13:00:00,145.82,145.85,145.64,145.76,14563.0,145.82,145.85,145.64,145.76,14563.0
2017-07-31 13:05:00,145.72,145.85,145.71,145.84,27534.0,145.72,145.85,145.71,145.84,27534.0
2017-07-31 13:10:00,145.85,145.86,145.69,145.69,8791.0,145.85,145.86,145.69,145.69,8791.0
2017-07-31 13:15:00,145.67,145.77,145.46,145.46,14933.0,145.67,145.77,145.46,145.46,14933.0
2017-07-31 13:20:00,145.5,145.62,145.47,145.55,43309.0,145.5,145.62,145.47,145.55,43309.0
2017-07-31 13:25:00,145.56,145.6,145.45,145.5,26000.0,145.56,145.6,145.45,145.5,26000.0
2017-07-31 13:30:00,145.51,145.7,145.5,145.62,8851.0,145.51,145.7,145.5,145.62,8851.0
2017-07-31 13:35:00,145.6,145.6,145.41,145.41,5817.0,145.6,145.6,145.41,145.41,5817.0
2017-07-31 13:40:00,145.42,145.48,145.38,145.4,12449.0,145.42,145.48,145.38,145.4,12449.0
2017-07-31 13:45:00,145.4,145.44,145.36,145.41,5993.0,145.4,145.44,145.36,145.41,5993.0
2017-07-31 13:50:00,145.44,145.73,145.43,145.69,12319.0,145.44,145.73,145.43,145.69,12319.0
2017-07-31 13:55:00,145.68,145.71,145.62,145.68,9437.0,145.68,145.71,145.62,145.68,9437.0
2017-07-31 14:00:00,145.67,145.69,145.6,145.65,8220.0,145.67,145.69,145.6,145.65,8220.0
2017-07-31 14:05:00,145.65,145.65,145.44,145.44,14199.0,145.65,145.65,145.44,145.44,14199.0
2017-07-31 14:10:00,145.41,145.55,145.4,145.51,7941.0,145.41,145.55,145.4,145.51,7941.0
2017-07-31 14:15:00,145.5,145.74,145.5,145.72,7602.0,145.5,145.74,145.5,145.72,7602.0
2017-07-31 14:20:00,145.74,145.79,145.68,145.74,8864.0,145.74,145.79,145.68,145.74,8864.0
2017-07-31 14:25:00,145.72,145.78,145.69,145.75,9126.0,145.72,145.78,145.69,145.75,9126.0
2017-07-31 14:30:00,145.73,145.77,145.71,145.76,9223.0,145.73,145.77,145.71,145.76,9223.0
2017-07-31 14:35:00,145.77,145.77,145.55,145.59,15076.0,145.77,145.77,145.55,145.59,15076.0
2017-07-31 14:40:00,145.59,145.7,145.58,145.58,7552.0,145.59,145.7,145.58,145.58,7552.0
2017-07-31 14:45:00,145.6,145.68,145.56,145.67,8903.0,145.6,145.68,145.56,145.67,8903.0
2017-07-31 14:50:00,145.67,145.69,145.6,145.62,7778.0,145.67,145.69,145.6,145.62,7778.0
2017-07-31 14:55:00,145.64,145.66,145.53,145.53,14098.0,145.64,145.66,145.53,145.53,14098.0
2017-07-31 15:00:00,145.53,145.8,145.53,145.8,22235.0,145.53,145.8,145.53,145.8,22235.0
2017-07-31 15:05:00,145.8,145.93,145.78,145.92,22841.0,145.8,145.93,145.78,145.92,22841.0
2017-07-31 15:10:00,145.93,146.19,145.91,146.13,45131.0,145.93,146.19,145.91,146.13,45131.0
2017-07-31 15:15:00,146.15,146.31,146.15,146.27,27538.0,146.15,146.31,146.15,146.27,27538.0
2017-07-31 15:20:00,146.28,146.36,146.22,146.36,12740.0,146.28,146.36,146.22,146.36,12740.0
2017-07-31 15:25:00,146.36,146.44,146.35,146.44,19245.0,146.36,146.44,146.35,146.44,19245.0
2017-07-31 15:30:00,146.42,146.44,146.37,146.41,22527.0,146.42,146.44,146.37,146.41,22527.0
2017-07-31 15:35:00,146.4,146.47,146.38,146.47,23395.0,146.4,146.47,146.38,146.47,23395.0
2017-07-31 15:40:00,146.45,146.52,146.42,146.52,29515.0,146.45,146.52,146.42,146.52,29515.0
2017-07-31 15:45:00,146.52,146.59,146.5,146.58,34509.0,146.52,146.59,146.5,146.58,34509.0
2017-07-31 15:50:00,146.57,146.57,146.39,146.51,59630.0,146.57,146.57,146.39,146.51,59630.0
2017-07-31 15:55:00,146.51,146.64,146.48,146.5,118679.0,146.51,146.64,146.48,146.5,118679.0
2017-08-01 09:30:00,147.15,147.48,146.52,147.1,67351.0,147.15,147.48,146.52,147.1,67351.0
2017-08-01 09:35:00,147.15,147.33,147.02,147.29,20389.0,147.15,147.33,147.02,147.29,20389.0
2017-08-01 09:40:00,147.3,147.39,147.02,147.08,12000.0,147.3,147.39,147.02,147.08,12000.0
2017-08-01 09:45:00,147.18,147.23,146.86,146.92,9382.0,147.18,147.23,146.86,146.92,9382.0
2017-08-01 09:50:00,146.84,147.13,146.81,146.9,10677.0,146.84,147.13,146.81,146.9,10677.0
2017-08-01 09:55:00,146.92,147.23,146.9,147.15,12281.0,146.92,147.23,146.9,147.15,12281.0
2017-08-01 10:00:00,147.09,147.39,147.09,147.36,11644.0,147.09,147.39,147.09,147.36,11644.0
2017-08-01 10:05:00,147.33,147.43,147.29,147.29,14816.0,147.33,147.43,147.29,147.29,14816.0
2017-08-01 10:10:00,147.32,147.45,147.31,147.32,11578.0,147.32,147.45,147.31,147.32,11578.0
2017-08-01 10:15:00,147.34,147.55,147.28,147.47,7695.0,147.34,147.55,147.28,147.47,7695.0
2017-08-01 10:20:00,147.4,147.41,147.09,147.09,9764.0,147.4,147.41,147.09,147.09,9764.0
2017-08-01 10:25:00,147.13,147.3,147.09,147.3,7167.0,147.13,147.3,147.09,147.3,7167.0
2017-08-01 10:30:00,147.28,147.31,147.13,147.16,14002.0,147.28,147.31,147.13,147.16,14002.0
2017-08-01 10:35:00,147.17,147.26,147.09,147.25,10698.0,147.17,147.26,147.09,147.25,10698.0
2017-08-01 10:40:00,147.24,147.29,147.1,147.12,9651.0,147.24,147.29,147.1,147.12,9651.0
2017-08-01 10:45:00,147.13,147.39,147.0,147.35,6495.0,147.13,147.39,147.0,147.35,6495.0
2017-08-01 10:50:00,147.39,147.61,147.36,147.58,15044.0,147.39,147.61,147.36,147.58,15044.0
2017-08-01 10:55:00,147.62,147.63,147.44,147.46,14913.0,147.62,147.63,147.44,147.46,14913.0
2017-08-01 11:00:00,147.46,147.5,147.34,147.37,13200.0,147.46,147.5,147.34,147.37,13200.0
2017-08-01 11:05:00,147.37,147.65,147.36,147.5,17701.0,147.37,147.65,147.36,147.5,17701.0
2017-08-01 11:10:00,147.47,147.49,147.29,147.36,10469.0,147.47,147.49,147.29,147.36,10469.0
2017-08-01 11:15:00,147.34,147.5,147.34,147.37,11336.0,147.34,147.5,147.34,147.37,11336.0
2017-08-01 11:20:00,147.4,147.52,147.36,147.5,15074.0,147.4,147.52,147.36,147.5,15074.0
2017-08-01 11:25:00,147.49,147.51,147.36,147.37,14587.0,147.49,147.51,147.36,147.37,14587.0
2017-08-01 11:30:00,147.42,147.46,147.34,147.44,10795.0,147.42,147.46,147.34,147.44,10795.0
2017-08-01 11:35:00,147.46,147.47,147.36,147.45,12473.0,147.46,147.47,147.36,147.45,12473.0
2017-08-01 11:40:00,147.45,147.52,147.33,147.33,27238.0,147.45,147.52,147.33,147.33,27238.0
2017-08-01 11:45:00,147.35,147.47,147.29,147.43,17020.0,147.35,147.47,147.29,147.43,17020.0
2017-08-01 11:50:00,147.41,147.48,147.39,147.41,26652.0,147.41,147.48,147.39,147.41,26652.0
2017-08-01 11:55:00,147.42,147.51,147.34,147.4,14482.0,147.42,147.51,147.34,147.4,14482.0
2017-08-01 12:00:00,147.42,147.43,147.31,147.34,10101.0,147.42,147.43,147.31,147.34,10101.0
2017-08-01 12:05:00,147.34,147.35,147.16,147.22,16145.0,147.34,147.35,147.16,147.22,16145.0
2017-08-01 12:10:00,147.22,147.39,147.2,147.37,22500.0,147.22,147.39,147.2,147.37,22500.0
2017-08-01 12:15:00,147.38,147.39,147.24,147.24,15053.0,147.38,147.39,147.24,147.24,15053.0
2017-08-01 12:20:00,147.24,147.28,146.99,146.99,13580.0,147.24,147.28,146.99,146.99,13580.0
2017-08-01 12:25:00,146.96,146.96,146.8,146.88,7766.0,146.96,146.96,146.8,146.88,7766.0
2017-08-01 12:30:00,146.88,146.92,146.83,146.89,12567.0,146.88,146.92,146.83,146.89,12567.0
2017-08-01 12:35:00,146.88,147.0,146.88,146.98,11211.0,146.88,147.0,146.88,146.98,11211.0
2017-08-01 12:40:00,147.01,147.09,146.94,146.95,8041.0,147.01,147.09,146.94,146.95,8041.0
2017-08-01 12:45:00,146.95,146.97,146.82,146.88,8300.0,146.95,146.97,146.82,146.88,8300.0
2017-08-01 12:50:00,146.9,146.96,146.86,146.9,7947.0,146.9,146.96,146.86,146.9,7947.0
2017-08-01 12:55:00,146.89,146.92,146.85,146.87,14880.0,146.89,146.92,146.85,146.87,14880.0
2017-08-01 13:00:00,146.85,146.9,146.82,146.85,10932.0,146.85,146.9,146.82,146.85,10932.0
2017-08-01 13:05:00,146.83,146.93,146.83,146.89,9407.0,146.83,146.93,146.83,146.89,9407.0
2017-08-01 13:10:00,146.89,146.91,146.85,146.9,6950.0,146.89,146.91,146.85,146.9,6950.0
2017-08-01 13:15:00,146.9,146.99,146.88,146.98,8420.0,146.9,146.99,146.88,146.98,8420.0
2017-08-01 13:20:00,147.02,147.1,147.02,147.08,9289.0,147.02,147.1,147.02,147.08,9289.0
2017-08-01 13:25:00,147.08,147.11,147.06,147.08,5104.0,147.08,147.11,147.06,147.08,5104.0
2017-08-01 13:30:00,147.08,147.16,147.08,147.14,7637.0,147.08,147.16,147.08,147.14,7637.0
2017-08-01 13:35:00,147.13,147.17,147.12,147.14,5737.0,147.13,147.17,147.12,147.14,5737.0
2017-08-01 13:40:00,147.12,147.13,147.09,147.11,7658.0,147.12,147.13,147.09,147.11,7658.0
2017-08-01 13:45:00,147.11,147.17,147.09,147.16,13558.0,147.11,147.17,147.09,147.16,13558.0
2017-08-01 13:50:00,147.16,147.21,147.09,147.1,16488.0,147.16,147.21,147.09,147.1,16488.0
2017-08-01 13:55:00,147.1,147.12,147.02,147.09,10833.0,147.1,147.12,147.02,147.09,10833.0
2017-08-01 14:00:00,147.09,147.17,147.08,147.17,9663.0,147.09,147.17,147.08,147.17,9663.0
2017-08-01 14:05:00,147.17,147.17,147.1,147.1,8098.0,147.17,147.17,147.1,147.1,8098.0
2017-08-01 14:10:00,147.09,147.18,147.05,147.14,11163.0,147.09,147.18,147.05,147.14,11163.0
2017-08-01 14:15:00,147.18,147.28,147.17,147.22,14545.0,147.18,147.28,147.17,147.22,14545.0
2017-08-01 14:20:00,147.22,147.28,147.21,147.25,11916.0,147.22,147.28,147.21,147.25,11916.0
2017-08-01 14:25:00,147.24,147.31,147.21,147.25,14540.0,147.24,147.31,147.21,147.25,14540.0
2017-08-01 14:30:00,147.24,147.39,147.23,147.38,15611.0,147.24,147.39,147.23,147.38,15611.0
2017-08-01 14:35:00,147.37,147.39,147.33,147.34,11606.0,147.37,147.39,147.33,147.34,11606.0
2017-08-01 14:40:00,147.35,147.46,147.34,147.37,26572.0,147.35,147.46,147.34,147.37,26572.0
2017-08-01 14:45:00,147.35,147.35,147.26,147.28,8343.0,147.35,147.35,147.26,147.28,8343.0
2017-08-01 14:50:00,147.26,147.31,147.19,147.3,7180.0,147.26,147.31,147.19,147.3,7180.0
2017-08-01 14:55:00,147.3,147.31,147.22,147.3,11485.0,147.3,147.31,147.22,147.3,11485.0
2017-08-01 15:00:00,147.29,147.46,147.29,147.34,19863.0,147.29,147.46,147.29,147.34,19863.0
2017-08-01 15:05:00,147.34,147.41,147.3,147.37,13587.0,147.34,147.41,147.3,147.37,13587.0
2017-08-01 15:10:00,147.37,147.42,147.36,147.41,13380.0,147.37,147.42,147.36,147.41,13380.0
2017-08-01 15:15:00,147.41,147.42,147.31,147.34,9988.0,147.41,147.42,147.31,147.34,9988.0
2017-08-01 15:20:00,147.35,147.37,147.31,147.36,7492.0,147.35,147.37,147.31,147.36,7492.0
2017-08-01 15:25:00,147.36,147.42,147.33,147.4,16659.0,147.36,147.42,147.33,147.4,16659.0
2017-08-01 15:30:00,147.42,147.42,147.3,147.35,11319.0,147.42,147.42,147.3,147.35,11319.0
2017-08-01 15:35:00,147.34,147.5,147.33,147.44,15539.0,147.34,147.5,147.33,147.44,15539.0
2017-08-01 15:40:00,147.44,147.45,147.36,147.39,19936.0,147.44,147.45,147.36,147.39,19936.0
2017-08-01 15:45:00,147.38,147.38,147.29,147.29,20153.0,147.38,147.38,147.29,147.29,20153.0
2017-08-01 15:50:00,147.28,147.31,147.17,147.26,40832.0,147.28,147.31,147.17,147.26,40832.0
2017-08-01 15:55:00,147.26,147.45,147.2,147.36,52138.0,147.26,147.45,147.2,147.36,52138.0
2017-08-02 09:30:00,147.5,147.57,146.97,147.12,55547.0,147.5,147.57,146.97,147.12,55547.0
2017-08-02 09:35:00,147.22,147.38,147.06,147.09,12083.0,147.22,147.38,147.06,147.09,12083.0
2017-08-02 09:40:00,147.05,147.07,146.71,146.72,13034.0,147.05,147.07,146.71,146.72,13034.0
2017-08-02 09:45:00,146.72,146.74,146.44,146.61,22431.0,146.72,146.74,146.44,146.61,22431.0
2017-08-02 09:50:00,146.59,146.87,146.5,146.69,13900.0,146.59,146.87,146.5,146.69,13900.0
2017-08-02 09:55:00,146.59,146.71,146.33,146.38,15063.0,146.59,146.71,146.33,146.38,15063.0
2017-08-02 10:00:00,146.42,146.75,146.33,146.71,15321.0,146.42,146.75,146.33,146.71,15321.0
2017-08-02 10:05:00,146.69,147.04,146.56,146.95,28955.0,146.69,147.04,146.56,146.95,28955.0
2017-08-02 10:10:00,147.0,147.04,146.54,146.68,45694.0,147.0,147.04,146.54,146.68,45694.0
2017-08-02 10:15:00,146.65,146.69,146.34,146.43,24529.0,146.65,146.69,146.34,146.43,24529.0
2017-08-02 10:20:00,146.42,146.49,146.14,146.23,34700.0,146.42,146.49,146.14,146.23,34700.0
2017-08-02 10:25:00,146.21,146.29,145.96,145.97,22505.0,146.21,146.29,145.96,145.97,22505.0
2017-08-02 10:30:00,145.98,146.2,145.9,146.2,16889.0,145.98,146.2,145.9,146.2,16889.0
2017-08-02 10:35:00,146.22,146.34,146.03,146.28,14674.0,146.22,146.34,146.03,146.28,14674.0
2017-08-02 10:40:00,146.28,146.3,145.5,145.53,20338.0,146.28,146.3,145.5,145.53,20338.0
2017-08-02 10:45:00,145.5,145.66,145.29,145.5,22622.0,145.5,145.66,145.29,145.5,22622.0
2017-08-02 10:50:00,145.54,145.72,145.49,145.63,13677.0,145.54,145.72,145.49,145.63,13677.0
2017-08-02 10:55:00,145.59,145.66,145.04,145.07,20339.0,145.59,145.66,145.04,145.07,20339.0
2017-08-02 11:00:00,145.15,145.24,144.58,144.71,31580.0,145.15,145.24,144.58,144.71,31580.0
2017-08-02 11:05:00,144.71,144.79,144.52,144.54,19633.0,144.71,144.79,144.52,144.54,19633.0
2017-08-02 11:10:00,144.54,144.92,144.54,144.88,15890.0,144.54,144.92,144.54,144.88,15890.0
2017-08-02 11:15:00,144.86,145.12,144.86,144.98,15868.0,144.86,145.12,144.86,144.98,15868.0
2017-08-02 11:20:00,144.99,145.27,144.94,145.2,11171.0,144.99,145.27,144.94,145.2,11171.0
2017-08-02 11:25:00,145.2,145.29,144.85,144.9,16761.0,145.2,145.29,144.85,144.9,16761.0
2017-08-02 11:30:00,144.9,145.0,144.67,144.67,13309.0,144.9,145.0,144.67,144.67,13309.0
2017-08-02 11:35:00,144.67,144.9,144.62,144.73,36410.0,144.67,144.9,144.62,144.73,36410.0
2017-08-02 11:40:00,144.77,144.99,144.74,144.98,11998.0,144.77,144.99,144.74,144.98,11998.0
2017-08-02 11:45:00,145.01,145.04,144.83,144.89,13878.0,145.01,145.04,144.83,144.89,13878.0
2017-08-02 11:50:00,144.86,145.07,144.85,144.99,15020.0,144.86,145.07,144.85,144.99,15020.0
2017-08-02 11:55:00,144.99,145.09,144.94,145.03,20720.0,144.99,145.09,144.94,145.03,20720.0
2017-08-02 12:00:00,145.02,145.02,144.77,144.83,16855.0,145.02,145.02,144.77,144.83,16855.0
2017-08-02 12:05:00,144.84,145.04,144.81,145.0,10675.0,144.84,145.04,144.81,145.0,10675.0
2017-08-02 12:10:00,144.93,145.16,144.9,145.11,9050.0,144.93,145.16,144.9,145.11,9050.0
2017-08-02 12:15:00,145.11,145.27,145.11,145.27,6324.0,145.11,145.27,145.11,145.27,6324.0
2017-08-02 12:20:00,145.29,145.34,145.22,145.24,4900.0,145.29,145.34,145.22,145.24,4900.0
2017-08-02 12:25:00,145.25,145.27,145.06,145.14,9842.0,145.25,145.27,145.06,145.14,9842.0
2017-08-02 12:30:00,145.16,145.17,144.98,145.01,6130.0,145.16,145.17,144.98,145.01,6130.0
2017-08-02 12:35:00,145.02,145.21,145.0,145.09,11236.0,145.02,145.21,145.0,145.09,11236.0
2017-08-02 12:40:00,145.1,145.14,145.03,145.12,8101.0,145.1,145.14,145.03,145.12,8101.0
2017-08-02 12:45:00,145.1,145.2,145.02,145.11,11711.0,145.1,145.2,145.02,145.11,11711.0
2017-08-02 12:50:00,145.11,145.15,144.94,145.03,4536.0,145.11,145.15,144.94,145.03,4536.0
2017-08-02 12:55:00,145.02,145.18,145.02,145.15,4931.0,145.02,145.18,145.02,145.15,4931.0
2017-08-02 13:00:00,145.14,145.14,145.02,145.11,10260.0,145.14,145.14,145.02,145.11,10260.0
2017-08-02 13:05:00,145.14,145.14,144.9,144.98,13221.0,145.14,145.14,144.9,144.98,13221.0
2017-08-02 13:10:00,144.98,145.07,144.94,145.0,9135.0,144.98,145.07,144.94,145.0,9135.0
2017-08-02 13:15:00,144.98,145.18,144.96,145.01,9094.0,144.98,145.18,144.96,145.01,9094.0
2017-08-02 13:20:00,145.05,145.21,144.98,145.21,6879.0,145.05,145.21,144.98,145.21,6879.0
2017-08-02 13:25:00,145.14,145.3,145.11,145.17,12964.0,145.14,145.3,145.11,145.17,12964.0
2017-08-02 13:30:00,145.17,145.41,145.16,145.41,8233.0,145.17,145.41,145.16,145.41,8233.0
2017-08-02 13:35:00,145.43,145.55,145.41,145.55,8732.0,145.43,145.55,145.41,145.55,8732.0
2017-08-02 13:40:00,145.64,145.94,145.64,145.88,11247.0,145.64,145.94,145.64,145.88,11247.0
2017-08-02 13:45:00,145.88,146.11,145.88,146.0,12746.0,145.88,146.11,145.88,146.0,12746.0
2017-08-02 13:50:00,146.03,146.15,146.01,146.08,10768.0,146.03,146.15,146.01,146.08,10768.0
2017-08-02 13:55:00,146.05,146.25,146.02,146.13,10325.0,146.05,146.25,146.02,146.13,10325.0
2017-08-02 14:00:00,146.13,146.18,146.01,146.11,8935.0,146.13,146.18,146.01,146.11,8935.0
2017-08-02 14:05:00,146.14,146.21,146.03,146.06,14251.0,146.14,146.21,146.03,146.06,14251.0
2017-08-02 14:10:00,146.04,146.16,146.03,146.15,11400.0,146.04,146.16,146.03,146.15,11400.0
2017-08-02 14:15:00,146.13,146.59,146.12,146.49,45396.0,146.13,146.59,146.12,146.49,45396.0
2017-08-02 14:20:00,146.48,146.48,146.36,146.41,12105.0,146.48,146.48,146.36,146.41,12105.0
2017-08-02 14:25:00,146.43,146.58,146.42,146.47,15321.0,146.43,146.58,146.42,146.47,15321.0
2017-08-02 14:30:00,146.47,146.86,146.4,146.7,26382.0,146.47,146.86,146.4,146.7,26382.0
2017-08-02 14:35:00,146.65,146.72,146.57,146.67,8746.0,146.65,146.72,146.57,146.67,8746.0
2017-08-02 14:40:00,146.67,146.71,146.57,146.6,9128.0,146.67,146.71,146.57,146.6,9128.0
2017-08-02 14:45:00,146.58,146.71,146.57,146.63,6497.0,146.58,146.71,146.57,146.63,6497.0
2017-08-02 14:50:00,146.61,146.67,146.5,146.54,7923.0,146.61,146.67,146.5,146.54,7923.0
2017-08-02 14:55:00,146.57,146.68,146.53,146.6,9353.0,146.57,146.68,146.53,146.6,9353.0
2017-08-02 15:00:00,146.63,146.78,146.57,146.66,11491.0,146.63,146.78,146.57,146.66,11491.0
2017-08-02 15:05:00,146.61,146.69,146.48,146.62,16395.0,146.61,146.69,146.48,146.62,16395.0
2017-08-02 15:10:00,146.62,146.7,146.54,146.59,9976.0,146.62,146.7,146.54,146.59,9976.0
2017-08-02 15:15:00,146.54,146.63,146.52,146.58,12117.0,146.54,146.63,146.52,146.58,12117.0
2017-08-02 15:20:00,146.57,146.63,146.51,146.58,9951.0,146.57,146.63,146.51,146.58,9951.0
2017-08-02 15:25:00,146.53,146.62,146.53,146.62,9917.0,146.53,146.62,146.53,146.62,9917.0
2017-08-02 15:30:00,146.62,146.65,146.43,146.55,12900.0,146.62,146.65,146.43,146.55,12900.0
2017-08-02 15:35:00,146.56,146.7,146.52,146.6,26046.0,146.56,146.7,146.52,146.6,26046.0
2017-08-02 15:40:00,146.61,146.79,146.59,146.75,29897.0,146.61,146.79,146.59,146.75,29897.0
2017-08-02 15:45:00,146.74,146.84,146.73,146.79,44039.0,146.74,146.84,146.73,146.79,44039.0
2017-08-02 15:50:00,146.77,147.35,146.75,147.17,102855.0,146.77,147.35,146.75,147.17,102855.0
2017-08-02 15:55:00,147.18,147.31,147.06,147.13,123845.0,147.18,147.31,147.06,147.13,123845.0
2017-08-03 09:30:00,147.47,147.48,145.86,147.06,40678.0,147.47,147.48,145.86,147.06,40678.0
2017-08-03 09:35:00,147.01,147.25,146.47,147.16,11405.0,147.01,147.25,146.47,147.16,11405.0
2017-08-03 09:40:00,147.24,147.55,147.04,147.15,11302.0,147.24,147.55,147.04,147.15,11302.0
2017-08-03 09:45:00,147.08,147.42,146.93,147.28,27946.0,147.08,147.42,146.93,147.28,27946.0
2017-08-03 09:50:00,147.3,147.43,146.65,146.71,12212.0,147.3,147.43,146.65,146.71,12212.0
2017-08-03 09:55:00,146.57,146.66,146.24,146.66,11202.0,146.57,146.66,146.24,146.66,11202.0
2017-08-03 10:00:00,146.59,146.9,146.57,146.68,9595.0,146.59,146.9,146.57,146.68,9595.0
2017-08-03 10:05:00,146.69,146.69,146.32,146.46,9743.0,146.69,146.69,146.32,146.46,9743.0
2017-08-03 10:10:00,146.38,146.59,146.18,146.3,17753.0,146.38,146.59,146.18,146.3,17753.0
2017-08-03 10:15:00,146.34,146.65,146.2,146.52,7164.0,146.34,146.65,146.2,146.52,7164.0
2017-08-03 10:20:00,146.52,146.8,146.51,146.74,7588.0,146.52,146.8,146.51,146.74,7588.0
2017-08-03 10:25:00,146.68,146.87,146.61,146.69,8596.0,146.68,146.87,146.61,146.69,8596.0
2017-08-03 10:30:00,146.75,146.77,146.56,146.65,6081.0,146.75,146.77,146.56,146.65,6081.0
2017-08-03 10:35:00,146.62,146.81,146.51,146.52,12490.0,146.62,146.81,146.51,146.52,12490.0
2017-08-03 10:40:00,146.46,146.69,146.3,146.39,27801.0,146.46,146.69,146.3,146.39,27801.0
2017-08-03 10:45:00,146.32,146.42,145.68,145.83,25809.0,146.32,146.42,145.68,145.83,25809.0
2017-08-03 10:50:00,145.86,146.28,145.85,146.21,8500.0,145.86,146.28,145.85,146.21,8500.0
2017-08-03 10:55:00,146.22,146.5,146.21,146.33,9867.0,146.22,146.5,146.21,146.33,9867.0
2017-08-03 11:00:00,146.37,146.46,146.21,146.43,9724.0,146.37,146.46,146.21,146.43,9724.0
2017-08-03 11:05:00,146.4,146.63,146.38,146.63,7326.0,146.4,146.63,146.38,146.63,7326.0
2017-08-03 11:10:00,146.64,146.65,146.47,146.62,6098.0,146.64,146.65,146.47,146.62,6098.0
2017-08-03 11:15:00,146.56,146.62,146.36,146.47,5927.0,146.56,146.62,146.36,146.47,5927.0
2017-08-03 11:20:00,146.53,146.78,146.45,146.71,10151.0,146.53,146.78,146.45,146.71,10151.0
2017-08-03 11:25:00,146.69,146.78,146.68,146.72,5016.0,146.69,146.78,146.68,146.72,5016.0
2017-08-03 11:30:00,146.74,146.78,146.6,146.65,9281.0,146.74,146.78,146.6,146.65,9281.0
2017-08-03 11:35:00,146.63,146.88,146.63,146.84,6114.0,146.63,146.88,146.63,146.84,6114.0
2017-08-03 11:40:00,146.87,146.94,146.77,146.77,6877.0,146.87,146.94,146.77,146.77,6877.0
2017-08-03 11:45:00,146.85,146.85,146.7,146.83,3688.0,146.85,146.85,146.7,146.83,3688.0
2017-08-03 11:50:00,146.87,146.92,146.78,146.89,8303.0,146.87,146.92,146.78,146.89,8303.0
2017-08-03 11:55:00,146.93,146.98,146.87,146.97,5763.0,146.93,146.98,146.87,146.97,5763.0
2017-08-03 12:00:00,146.98,147.19,146.98,147.11,9714.0,146.98,147.19,146.98,147.11,9714.0
2017-08-03 12:05:00,147.09,147.13,146.99,146.99,5431.0,147.09,147.13,146.99,146.99,5431.0
2017-08-03 12:10:00,146.99,147.22,146.99,147.22,4153.0,146.99,147.22,146.99,147.22,4153.0
2017-08-03 12:15:00,147.24,147.54,147.24,147.53,12008.0,147.24,147.54,147.24,147.53,12008.0
2017-08-03 12:20:00,147.53,147.54,147.38,147.49,11605.0,147.53,147.54,147.38,147.49,11605.0
2017-08-03 12:25:00,147.5,147.71,147.5,147.71,8338.0,147.5,147.71,147.5,147.71,8338.0
2017-08-03 12:30:00,147.72,147.78,147.55,147.59,9212.0,147.72,147.78,147.55,147.59,9212.0
2017-08-03 12:35:00,147.55,147.67,147.55,147.63,5421.0,147.55,147.67,147.55,147.63,5421.0
2017-08-03 12:40:00,147.59,147.67,147.55,147.65,8246.0,147.59,147.67,147.55,147.65,8246.0
2017-08-03 12:45:00,147.66,147.7,147.51,147.54,8637.0,147.66,147.7,147.51,147.54,8637.0
2017-08-03 12:50:00,147.53,147.7,147.53,147.7,3350.0,147.53,147.7,147.53,147.7,3350.0
2017-08-03 12:55:00,147.72,147.74,147.55,147.55,7113.0,147.72,147.74,147.55,147.55,7113.0
2017-08-03 13:00:00,147.54,147.57,147.45,147.45,3964.0,147.54,147.57,147.45,147.45,3964.0
2017-08-03 13:05:00,147.51,147.52,147.33,147.34,7836.0,147.51,147.52,147.33,147.34,7836.0
2017-08-03 13:10:00,147.33,147.42,147.31,147.33,6452.0,147.33,147.42,147.31,147.33,6452.0
2017-08-03 13:15:00,147.35,147.43,147.34,147.37,3426.0,147.35,147.43,147.34,147.37,3426.0
2017-08-03 13:20:00,147.36,147.37,147.3,147.33,6638.0,147.36,147.37,147.3,147.33,6638.0
2017-08-03 13:25:00,147.33,147.36,147.22,147.29,9927.0,147.33,147.36,147.22,147.29,9927.0
2017-08-03 13:30:00,147.31,147.38,147.25,147.37,9012.0,147.31,147.38,147.25,147.37,9012.0
2017-08-03 13:35:00,147.41,147.51,147.4,147.5,8204.0,147.41,147.51,147.4,147.5,8204.0
2017-08-03 13:40:00,147.49,147.69,147.49,147.58,6814.0,147.49,147.69,147.49,147.58,6814.0
2017-08-03 13:45:00,147.6,147.64,147.57,147.57,2300.0,147.6,147.64,147.57,147.57,2300.0
2017-08-03 13:50:00,147.57,147.78,147.56,147.73,12431.0,147.57,147.78,147.56,147.73,12431.0
2017-08-03 13:55:00,147.74,147.74,147.66,147.67,3900.0,147.74,147.74,147.66,147.67,3900.0
2017-08-03 14:00:00,147.67,147.93,147.66,147.83,14257.0,147.67,147.93,147.66,147.83,14257.0
2017-08-03 14:05:00,147.81,147.81,147.72,147.77,6990.0,147.81,147.81,147.72,147.77,6990.0
2017-08-03 14:10:00,147.77,147.78,147.58,147.58,11532.0,147.77,147.78,147.58,147.58,11532.0
2017-08-03 14:15:00,147.58,147.65,147.52,147.59,14551.0,147.58,147.65,147.52,147.59,14551.0
2017-08-03 14:20:00,147.61,147.71,147.44,147.71,77417.0,147.61,147.71,147.44,147.71,77417.0
2017-08-03 14:25:00,147.72,147.88,147.67,147.88,49070.0,147.72,147.88,147.67,147.88,49070.0
2017-08-03 14:30:00,147.88,147.89,147.78,147.82,8901.0,147.88,147.89,147.78,147.82,8901.0
2017-08-03 14:35:00,147.84,147.85,147.72,147.77,12544.0,147.84,147.85,147.72,147.77,12544.0
2017-08-03 14:40:00,147.76,147.85,147.68,147.85,9483.0,147.76,147.85,147.68,147.85,9483.0
2017-08-03 14:45:00,147.87,147.9,147.76,147.81,8783.0,147.87,147.9,147.76,147.81,8783.0
2017-08-03 14:50:00,147.8,147.89,147.8,147.81,9060.0,147.8,147.89,147.8,147.81,9060.0
2017-08-03 14:55:00,147.83,147.89,147.78,147.86,7843.0,147.83,147.89,147.78,147.86,7843.0
2017-08-03 15:00:00,147.86,147.9,147.82,147.86,11466.0,147.86,147.9,147.82,147.86,11466.0
2017-08-03 15:05:00,147.84,147.87,147.81,147.82,11291.0,147.84,147.87,147.81,147.82,11291.0
2017-08-03 15:10:00,147.79,147.93,147.78,147.93,12595.0,147.79,147.93,147.78,147.93,12595.0
2017-08-03 15:15:00,147.9,147.98,147.87,147.95,12015.0,147.9,147.98,147.87,147.95,12015.0
2017-08-03 15:20:00,147.93,147.95,147.88,147.9,7957.0,147.93,147.95,147.88,147.9,7957.0
2017-08-03 15:25:00,147.89,147.91,147.82,147.91,12281.0,147.89,147.91,147.82,147.91,12281.0
2017-08-03 15:30:00,147.92,147.96,147.4,147.52,25372.0,147.92,147.96,147.4,147.52,25372.0
2017-08-03 15:35:00,147.54,147.56,147.41,147.45,23645.0,147.54,147.56,147.41,147.45,23645.0
2017-08-03 15:40:00,147.42,147.65,147.38,147.55,17964.0,147.42,147.65,147.38,147.55,17964.0
2017-08-03 15:45:00,147.56,147.59,147.5,147.57,19257.0,147.56,147.59,147.5,147.57,19257.0
2017-08-03 15:50:00,147.59,147.67,147.52,147.64,25962.0,147.59,147.67,147.52,147.64,25962.0
2017-08-03 15:55:00,147.66,147.81,147.58,147.8,74873.0,147.66,147.81,147.58,147.8,74873.0
2017-08-04 09:30:00,148.25,148.25,147.69,148.05,31099.0,148.25,148.25,147.69,148.05,31099.0
2017-08-04 09:35:00,148.12,148.58,148.12,148.35,22191.0,148.12,148.58,148.12,148.35,22191.0
2017-08-04 09:40:00,148.29,148.36,148.13,148.19,9607.0,148.29,148.36,148.13,148.19,9607.0
2017-08-04 09:45:00,148.08,148.46,148.06,148.28,9871.0,148.08,148.46,148.06,148.28,9871.0
2017-08-04 09:50:00,148.25,148.32,148.05,148.3,5370.0,148.25,148.32,148.05,148.3,5370.0
2017-08-04 09:55:00,148.25,148.31,147.76,147.76,15800.0,148.25,148.31,147.76,147.76,15800.0
2017-08-04 10:00:00,147.87,147.97,147.31,147.31,13300.0,147.87,147.97,147.31,147.31,13300.0
2017-08-04 10:05:00,147.38,147.52,147.27,147.34,11184.0,147.38,147.52,147.27,147.34,11184.0
2017-08-04 10:10:00,147.43,147.57,147.34,147.45,6668.0,147.43,147.57,147.34,147.45,6668.0
2017-08-04 10:15:00,147.38,147.8,147.35,147.8,6401.0,147.38,147.8,147.35,147.8,6401.0
2017-08-04 10:20:00,147.85,147.85,147.62,147.76,17548.0,147.85,147.85,147.62,147.76,17548.0
2017-08-04 10:25:00,147.79,148.19,147.79,148.14,5261.0,147.79,148.19,147.79,148.14,5261.0
2017-08-04 10:30:00,148.16,148.25,148.01,148.25,8734.0,148.16,148.25,148.01,148.25,8734.0
2017-08-04 10:35:00,148.25,148.47,148.17,148.47,12650.0,148.25,148.47,148.17,148.47,12650.0
2017-08-04 10:40:00,148.48,148.5,148.27,148.28,9656.0,148.48,148.5,148.27,148.28,9656.0
2017-08-04 10:45:00,148.29,148.39,148.1,148.27,12886.0,148.29,148.39,148.1,148.27,12886.0
2017-08-04 10:50:00,148.29,148.41,147.95,147.98,5328.0,148.29,148.41,147.95,147.98,5328.0
2017-08-04 10:55:00,147.94,148.19,147.93,148.15,5910.0,147.94,148.19,147.93,148.15,5910.0
2017-08-04 11:00:00,148.18,148.2,147.99,148.13,16472.0,148.18,148.2,147.99,148.13,16472.0
2017-08-04 11:05:00,148.19,148.2,147.96,147.96,4733.0,148.19,148.2,147.96,147.96,4733.0
2017-08-04 11:10:00,147.91,148.11,147.91,148.01,5018.0,147.91,148.11,147.91,148.01,5018.0
2017-08-04 11:15:00,148.05,148.35,148.03,148.34,3958.0,148.05,148.35,148.03,148.34,3958.0
2017-08-04 11:20:00,148.31,148.33,148.23,148.23,8917.0,148.31,148.33,148.23,148.23,8917.0
2017-08-04 11:25:00,148.22,148.27,148.05,148.27,6307.0,148.22,148.27,148.05,148.27,6307.0
2017-08-04 11:30:00,148.25,148.55,148.23,148.37,12613.0,148.25,148.55,148.23,148.37,12613.0
2017-08-04 11:35:00,148.31,148.52,148.31,148.5,8349.0,148.31,148.52,148.31,148.5,8349.0
2017-08-04 11:40:00,148.53,148.59,148.37,148.39,7193.0,148.53,148.59,148.37,148.39,7193.0
2017-08-04 11:45:00,148.43,148.5,148.36,148.44,22157.0,148.43,148.5,148.36,148.44,22157.0
2017-08-04 11:50:00,148.44,148.62,148.44,148.59,8853.0,148.44,148.62,148.44,148.59,8853.0
2017-08-04 11:55:00,148.58,148.58,148.27,148.47,7897.0,148.58,148.58,148.27,148.47,7897.0
2017-08-04 12:00:00,148.47,148.5,148.26,148.45,9052.0,148.47,148.5,148.26,148.45,9052.0
2017-08-04 12:05:00,148.46,148.47,148.29,148.37,6799.0,148.46,148.47,148.29,148.37,6799.0
2017-08-04 12:10:00,148.41,148.41,148.17,148.25,12081.0,148.41,148.41,148.17,148.25,12081.0
2017-08-04 12:15:00,148.2,148.2,148.08,148.17,6683.0,148.2,148.2,148.08,148.17,6683.0
2017-08-04 12:20:00,148.19,148.26,148.13,148.17,6271.0,148.19,148.26,148.13,148.17,6271.0
2017-08-04 12:25:00,148.14,148.14,148.07,148.08,4232.0,148.14,148.14,148.07,148.08,4232.0
2017-08-04 12:30:00,148.07,148.11,147.86,147.93,22668.0,148.07,148.11,147.86,147.93,22668.0
2017-08-04 12:35:00,147.88,147.88,147.49,147.62,19197.0,147.88,147.88,147.49,147.62,19197.0
2017-08-04 12:40:00,147.64,147.72,147.49,147.49,8109.0,147.64,147.72,147.49,147.49,8109.0
2017-08-04 12:45:00,147.48,147.69,147.37,147.63,11939.0,147.48,147.69,147.37,147.63,11939.0
2017-08-04 12:50:00,147.63,147.83,147.63,147.8,7900.0,147.63,147.83,147.63,147.8,7900.0
2017-08-04 12:55:00,147.74,147.89,147.74,147.79,11393.0,147.74,147.89,147.74,147.79,11393.0
2017-08-04 13:00:00,147.81,147.86,147.72,147.75,8643.0,147.81,147.86,147.72,147.75,8643.0
2017-08-04 13:05:00,147.74,147.83,147.66,147.81,7291.0,147.74,147.83,147.66,147.81,7291.0
2017-08-04 13:10:00,147.81,147.83,147.76,147.83,6156.0,147.81,147.83,147.76,147.83,6156.0
2017-08-04 13:15:00,147.83,147.84,147.75,147.84,6920.0,147.83,147.84,147.75,147.84,6920.0
2017-08-04 13:20:00,147.78,147.88,147.65,147.65,18500.0,147.78,147.88,147.65,147.65,18500.0
2017-08-04 13:25:00,147.66,147.69,147.63,147.68,4174.0,147.66,147.69,147.63,147.68,4174.0
2017-08-04 13:30:00,147.66,147.71,147.6,147.6,15488.0,147.66,147.71,147.6,147.6,15488.0
2017-08-04 13:35:00,147.63,147.63,147.52,147.57,8792.0,147.63,147.63,147.52,147.57,8792.0
2017-08-04 13:40:00,147.55,147.63,147.55,147.59,11846.0,147.55,147.63,147.55,147.59,11846.0
2017-08-04 13:45:00,147.55,147.7,147.53,147.7,6651.0,147.55,147.7,147.53,147.7,6651.0
2017-08-04 13:50:00,147.68,147.83,147.66,147.81,6652.0,147.68,147.83,147.66,147.81,6652.0
2017-08-04 13:55:00,147.81,147.81,147.7,147.72,11688.0,147.81,147.81,147.7,147.72,11688.0
2017-08-04 14:00:00,147.71,147.73,147.64,147.67,9952.0,147.71,147.73,147.64,147.67,9952.0
2017-08-04 14:05:00,147.72,147.72,147.64,147.67,9178.0,147.72,147.72,147.64,147.67,9178.0
2017-08-04 14:10:00,147.68,147.89,147.67,147.85,14123.0,147.68,147.89,147.67,147.85,14123.0
2017-08-04 14:15:00,147.86,147.87,147.78,147.78,14323.0,147.86,147.87,147.78,147.78,14323.0
2017-08-04 14:20:00,147.8,147.82,147.73,147.82,6437.0,147.8,147.82,147.73,147.82,6437.0
2017-08-04 14:25:00,147.81,147.84,147.63,147.66,8503.0,147.81,147.84,147.63,147.66,8503.0
2017-08-04 14:30:00,147.66,147.69,147.61,147.67,10957.0,147.66,147.69,147.61,147.67,10957.0
2017-08-04 14:35:00,147.67,147.67,147.62,147.62,9139.0,147.67,147.67,147.62,147.62,9139.0
2017-08-04 14:40:00,147.62,147.63,147.52,147.55,6703.0,147.62,147.63,147.52,147.55,6703.0
2017-08-04 14:45:00,147.56,147.68,147.56,147.64,12047.0,147.56,147.68,147.56,147.64,12047.0
2017-08-04 14:50:00,147.66,147.69,147.64,147.65,11842.0,147.66,147.69,147.64,147.65,11842.0
2017-08-04 14:55:00,147.66,147.75,147.59,147.59,19609.0,147.66,147.75,147.59,147.59,19609.0
2017-08-04 15:00:00,147.59,147.63,147.57,147.58,6605.0,147.59,147.63,147.57,147.58,6605.0
2017-08-04 15:05:00,147.6,147.66,147.6,147.66,6808.0,147.6,147.66,147.6,147.66,6808.0
2017-08-04 15:10:00,147.66,147.71,147.65,147.69,7241.0,147.66,147.71,147.65,147.69,7241.0
2017-08-04 15:15:00,147.69,147.72,147.6,147.6,15176.0,147.69,147.72,147.6,147.6,15176.0
2017-08-04 15:20:00,147.62,147.64,147.45,147.45,14272.0,147.62,147.64,147.45,147.45,14272.0
2017-08-04 15:25:00,147.45,147.58,147.42,147.58,80118.0,147.45,147.58,147.42,147.58,80118.0
2017-08-04 15:30:00,147.59,147.63,147.51,147.55,24078.0,147.59,147.63,147.51,147.55,24078.0
2017-08-04 15:35:00,147.54,147.54,147.36,147.4,13222.0,147.54,147.54,147.36,147.4,13222.0
2017-08-04 15:40:00,147.41,147.43,147.39,147.42,16131.0,147.41,147.43,147.39,147.42,16131.0
2017-08-04 15:45:00,147.42,147.48,147.38,147.39,26947.0,147.42,147.48,147.38,147.39,26947.0
2017-08-04 15:50:00,147.39,147.73,147.38,147.71,47190.0,147.39,147.73,147.38,147.71,47190.0
2017-08-04 15:55:00,147.72,147.8,147.68,147.7,58974.0,147.72,147.8,147.68,147.7,58974.0
2017-08-07 09:30:00,147.74,148.05,147.54,148.05,37216.0,147.74,148.05,147.54,148.05,37216.0
2017-08-07 09:35:00,148.02,148.4,147.81,147.94,16603.0,148.02,148.4,147.81,147.94,16603.0
2017-08-07 09:40:00,147.92,148.3,147.89,148.09,10520.0,147.92,148.3,147.89,148.09,10520.0
2017-08-07 09:45:00,148.09,148.24,147.97,148.13,11321.0,148.09,148.24,147.97,148.13,11321.0
2017-08-07 09:50:00,148.11,148.12,147.84,147.93,16529.0,148.11,148.12,147.84,147.93,16529.0
2017-08-07 09:55:00,147.93,148.18,147.92,148.04,9506.0,147.93,148.18,147.92,148.04,9506.0
2017-08-07 10:00:00,148.04,148.12,147.89,147.95,14841.0,148.04,148.12,147.89,147.95,14841.0
2017-08-07 10:05:00,147.97,148.04,147.75,147.75,14537.0,147.97,148.04,147.75,147.75,14537.0
2017-08-07 10:10:00,147.71,147.92,147.62,147.77,14051.0,147.71,147.92,147.62,147.77,14051.0
2017-08-07 10:15:00,147.79,147.93,147.68,147.86,16755.0,147.79,147.93,147.68,147.86,16755.0
2017-08-07 10:20:00,147.85,148.06,147.79,148.04,18736.0,147.85,148.06,147.79,148.04,18736.0
2017-08-07 10:25:00,148.07,148.11,147.96,148.04,12816.0,148.07,148.11,147.96,148.04,12816.0
2017-08-07 10:30:00,148.07,148.19,148.01,148.19,9848.0,148.07,148.19,148.01,148.19,9848.0
2017-08-07 10:35:00,148.22,148.3,148.16,148.28,12394.0,148.22,148.3,148.16,148.28,12394.0
2017-08-07 10:40:00,148.27,148.33,148.18,148.27,14544.0,148.27,148.33,148.18,148.27,14544.0
2017-08-07 10:45:00,148.26,148.47,148.19,148.46,15521.0,148.26,148.47,148.19,148.46,15521.0
2017-08-07 10:50:00,148.46,148.55,148.36,148.52,10572.0,148.46,148.55,148.36,148.52,10572.0
2017-08-07 10:55:00,148.51,148.54,148.37,148.43,12566.0,148.51,148.54,148.37,148.43,12566.0
2017-08-07 11:00:00,148.41,148.61,148.3,148.61,7681.0,148.41,148.61,148.3,148.61,7681.0
2017-08-07 11:05:00,148.57,148.68,148.54,148.65,11254.0,148.57,148.68,148.54,148.65,11254.0
2017-08-07 11:10:00,148.65,148.81,148.65,148.81,10386.0,148.65,148.81,148.65,148.81,10386.0
2017-08-07 11:15:00,148.81,148.83,148.66,148.69,15859.0,148.81,148.83,148.66,148.69,15859.0
2017-08-07 11:20:00,148.7,148.76,148.69,148.72,5806.0,148.7,148.76,148.69,148.72,5806.0
2017-08-07 11:25:00,148.68,148.88,148.68,148.83,23784.0,148.68,148.88,148.68,148.83,23784.0
2017-08-07 11:30:00,148.84,148.9,148.64,148.64,10358.0,148.84,148.9,148.64,148.64,10358.0
2017-08-07 11:35:00,148.64,148.72,148.54,148.63,13829.0,148.64,148.72,148.54,148.63,13829.0
2017-08-07 11:40:00,148.64,148.64,148.42,148.49,10613.0,148.64,148.64,148.42,148.49,10613.0
2017-08-07 11:45:00,148.47,148.52,148.44,148.48,7914.0,148.47,148.52,148.44,148.48,7914.0
2017-08-07 11:50:00,148.51,148.51,148.28,148.28,8002.0,148.51,148.51,148.28,148.28,8002.0
2017-08-07 11:55:00,148.24,148.43,148.24,148.4,5690.0,148.24,148.43,148.24,148.4,5690.0
2017-08-07 12:00:00,148.39,148.54,148.36,148.54,9799.0,148.39,148.54,148.36,148.54,9799.0
2017-08-07 12:05:00,148.56,148.56,148.38,148.38,6839.0,148.56,148.56,148.38,148.38,6839.0
2017-08-07 12:10:00,148.39,148.5,148.39,148.44,6513.0,148.39,148.5,148.39,148.44,6513.0
2017-08-07 12:15:00,148.43,148.43,148.22,148.22,8500.0,148.43,148.43,148.22,148.22,8500.0
2017-08-07 12:20:00,148.23,148.24,148.11,148.19,14758.0,148.23,148.24,148.11,148.19,14758.0
2017-08-07 12:25:00,148.18,148.18,148.1,148.1,5500.0,148.18,148.18,148.1,148.1,5500.0
2017-08-07 12:30:00,148.08,148.14,148.02,148.02,10202.0,148.08,148.14,148.02,148.02,10202.0
2017-08-07 12:35:00,148.04,148.09,148.02,148.05,7000.0,148.04,148.09,148.02,148.05,7000.0
2017-08-07 12:40:00,148.05,148.1,148.02,148.1,7548.0,148.05,148.1,148.02,148.1,7548.0
2017-08-07 12:45:00,148.11,148.19,148.09,148.13,7782.0,148.11,148.19,148.09,148.13,7782.0
2017-08-07 12:50:00,148.14,148.16,148.08,148.08,9918.0,148.14,148.16,148.08,148.08,9918.0
2017-08-07 12:55:00,148.08,148.08,147.97,147.97,12796.0,148.08,148.08,147.97,147.97,12796.0
2017-08-07 13:00:00,147.98,147.99,147.87,147.88,20906.0,147.98,147.99,147.87,147.88,20906.0
2017-08-07 13:05:00,147.89,148.02,147.88,147.94,38206.0,147.89,148.02,147.88,147.94,38206.0
2017-08-07 13:10:00,147.94,148.03,147.92,148.03,12701.0,147.94,148.03,147.92,148.03,12701.0
2017-08-07 13:15:00,148.0,148.0,147.83,147.91,12136.0,148.0,148.0,147.83,147.91,12136.0
2017-08-07 13:20:00,147.89,147.94,147.87,147.93,6587.0,147.89,147.94,147.87,147.93,6587.0
2017-08-07 13:25:00,147.96,147.98,147.94,147.98,3300.0,147.96,147.98,147.94,147.98,3300.0
2017-08-07 13:30:00,147.97,147.98,147.85,147.89,14304.0,147.97,147.98,147.85,147.89,14304.0
2017-08-07 13:35:00,147.91,147.97,147.85,147.85,8309.0,147.91,147.97,147.85,147.85,8309.0
2017-08-07 13:40:00,147.86,147.92,147.84,147.9,5900.0,147.86,147.92,147.84,147.9,5900.0
2017-08-07 13:45:00,147.91,147.92,147.8,147.82,12093.0,147.91,147.92,147.8,147.82,12093.0
2017-08-07 13:50:00,147.82,147.85,147.81,147.84,6878.0,147.82,147.85,147.81,147.84,6878.0
2017-08-07 13:55:00,147.83,147.87,147.8,147.86,13075.0,147.83,147.87,147.8,147.86,13075.0
2017-08-07 14:00:00,147.87,148.14,147.87,148.08,22096.0,147.87,148.14,147.87,148.08,22096.0
2017-08-07 14:05:00,148.09,148.21,148.07,148.19,12189.0,148.09,148.21,148.07,148.19,12189.0
2017-08-07 14:10:00,148.17,148.17,148.11,148.12,9034.0,148.17,148.17,148.11,148.12,9034.0
2017-08-07 14:15:00,148.11,148.11,148.05,148.11,7795.0,148.11,148.11,148.05,148.11,7795.0
2017-08-07 14:20:00,148.12,148.14,148.02,148.05,11830.0,148.12,148.14,148.02,148.05,11830.0
2017-08-07 14:25:00,148.07,148.08,148.03,148.07,8100.0,148.07,148.08,148.03,148.07,8100.0
2017-08-07 14:30:00,148.07,148.19,148.06,148.19,11622.0,148.07,148.19,148.06,148.19,11622.0
2017-08-07 14:35:00,148.18,148.21,148.14,148.21,6723.0,148.18,148.21,148.14,148.21,6723.0
2017-08-07 14:40:00,148.21,148.22,148.19,148.21,8761.0,148.21,148.22,148.19,148.21,8761.0
2017-08-07 14:45:00,148.21,148.22,148.07,148.09,9478.0,148.21,148.22,148.07,148.09,9478.0
2017-08-07 14:50:00,148.1,148.13,148.08,148.11,7150.0,148.1,148.13,148.08,148.11,7150.0
2017-08-07 14:55:00,148.12,148.13,148.03,148.03,15934.0,148.12,148.13,148.03,148.03,15934.0
2017-08-07 15:00:00,148.05,148.05,147.95,148.0,15497.0,148.05,148.05,147.95,148.0,15497.0
2017-08-07 15:05:00,148.01,148.07,148.0,148.05,10807.0,148.01,148.07,148.0,148.05,10807.0
2017-08-07 15:10:00,148.05,148.08,148.03,148.04,10224.0,148.05,148.08,148.03,148.04,10224.0
2017-08-07 15:15:00,148.04,148.06,147.96,147.97,14987.0,148.04,148.06,147.96,147.97,14987.0
2017-08-07 15:20:00,147.97,148.06,147.96,148.06,12146.0,147.97,148.06,147.96,148.06,12146.0
2017-08-07 15:25:00,148.07,148.25,148.04,148.22,17725.0,148.07,148.25,148.04,148.22,17725.0
2017-08-07 15:30:00,148.24,148.25,148.1,148.11,13343.0,148.24,148.25,148.1,148.11,13343.0
2017-08-07 15:35:00,148.13,148.2,148.12,148.18,18148.0,148.13,148.2,148.12,148.18,18148.0
2017-08-07 15:40:00,148.18,148.27,148.16,148.24,21881.0,148.18,148.27,148.16,148.24,21881.0
2017-08-07 15:45:00,148.26,148.28,148.17,148.28,27868.0,148.26,148.28,148.17,148.28,27868.0
2017-08-07 15:50:00,148.28,148.56,148.28,148.54,50656.0,148.28,148.56,148.28,148.54,50656.0
2017-08-07 15:55:00,148.55,148.57,148.4,148.41,70754.0,148.55,148.57,148.4,148.41,70754.0
2017-08-08 09:30:00,148.14,148.14,147.15,147.56,40548.0,148.14,148.14,147.15,147.56,40548.0
2017-08-08 09:35:00,147.56,147.79,147.23,147.38,13622.0,147.56,147.79,147.23,147.38,13622.0
2017-08-08 09:40:00,147.35,147.76,147.23,147.23,11871.0,147.35,147.76,147.23,147.23,11871.0
2017-08-08 09:45:00,147.2,147.58,147.12,147.58,11299.0,147.2,147.58,147.12,147.58,11299.0
2017-08-08 09:50:00,147.7,147.72,147.47,147.69,8986.0,147.7,147.72,147.47,147.69,8986.0
2017-08-08 09:55:00,147.6,147.68,147.33,147.33,11399.0,147.6,147.68,147.33,147.33,11399.0
2017-08-08 10:00:00,147.42,147.47,146.9,146.9,15565.0,147.42,147.47,146.9,146.9,15565.0
2017-08-08 10:05:00,146.89,147.14,146.84,147.13,18211.0,146.89,147.14,146.84,147.13,18211.0
2017-08-08 10:10:00,147.15,147.15,146.94,147.02,20899.0,147.15,147.15,146.94,147.02,20899.0
2017-08-08 10:15:00,146.99,147.05,146.85,146.92,11797.0,146.99,147.05,146.85,146.92,11797.0
2017-08-08 10:20:00,146.95,147.04,146.87,147.0,7310.0,146.95,147.04,146.87,147.0,7310.0
2017-08-08 10:25:00,146.96,147.01,146.62,146.7,15264.0,146.96,147.01,146.62,146.7,15264.0
2017-08-08 10:30:00,146.66,146.66,146.36,146.47,30096.0,146.66,146.66,146.36,146.47,30096.0
2017-08-08 10:35:00,146.53,146.84,146.47,146.83,29951.0,146.53,146.84,146.47,146.83,29951.0
2017-08-08 10:40:00,146.79,146.8,146.49,146.56,13302.0,146.79,146.8,146.49,146.56,13302.0
2017-08-08 10:45:00,146.55,146.87,146.55,146.7,9963.0,146.55,146.87,146.55,146.7,9963.0
2017-08-08 10:50:00,146.71,147.03,146.67,146.96,14332.0,146.71,147.03,146.67,146.96,14332.0
2017-08-08 10:55:00,146.95,147.14,146.91,147.12,35036.0,146.95,147.14,146.91,147.12,35036.0
2017-08-08 11:00:00,147.11,147.27,147.03,147.27,12466.0,147.11,147.27,147.03,147.27,12466.0
2017-08-08 11:05:00,147.31,147.47,147.21,147.21,15554.0,147.31,147.47,147.21,147.21,15554.0
2017-08-08 11:10:00,147.22,147.25,147.1,147.24,6532.0,147.22,147.25,147.1,147.24,6532.0
2017-08-08 11:15:00,147.22,147.37,147.19,147.3,7969.0,147.22,147.37,147.19,147.3,7969.0
2017-08-08 11:20:00,147.25,147.37,147.22,147.3,6929.0,147.25,147.37,147.22,147.3,6929.0
2017-08-08 11:25:00,147.3,147.51,147.3,147.5,3031.0,147.3,147.51,147.3,147.5,3031.0
2017-08-08 11:30:00,147.5,147.75,147.48,147.75,10697.0,147.5,147.75,147.48,147.75,10697.0
2017-08-08 11:35:00,147.77,147.77,147.66,147.68,5100.0,147.77,147.77,147.66,147.68,5100.0
2017-08-08 11:40:00,147.69,147.79,147.57,147.78,13778.0,147.69,147.79,147.57,147.78,13778.0
2017-08-08 11:45:00,147.76,147.88,147.69,147.87,14326.0,147.76,147.88,147.69,147.87,14326.0
2017-08-08 11:50:00,147.9,148.2,147.9,148.14,9861.0,147.9,148.2,147.9,148.14,9861.0
2017-08-08 11:55:00,148.12,148.37,148.11,148.29,8052.0,148.12,148.37,148.11,148.29,8052.0
2017-08-08 12:00:00,148.25,148.39,148.13,148.33,11305.0,148.25,148.39,148.13,148.33,11305.0
2017-08-08 12:05:00,148.37,148.58,148.29,148.57,7909.0,148.37,148.58,148.29,148.57,7909.0
2017-08-08 12:10:00,148.55,148.6,148.36,148.4,7176.0,148.55,148.6,148.36,148.4,7176.0
2017-08-08 12:15:00,148.4,148.55,148.34,148.53,7688.0,148.4,148.55,148.34,148.53,7688.0
2017-08-08 12:20:00,148.51,148.67,148.51,148.66,8734.0,148.51,148.67,148.51,148.66,8734.0
2017-08-08 12:25:00,148.66,148.8,148.64,148.67,6132.0,148.66,148.8,148.64,148.67,6132.0
2017-08-08 12:30:00,148.66,148.67,148.59,148.65,4863.0,148.66,148.67,148.59,148.65,4863.0
2017-08-08 12:35:00,148.66,148.71,148.63,148.64,7886.0,148.66,148.71,148.63,148.64,7886.0
2017-08-08 12:40:00,148.61,148.69,148.58,148.69,5128.0,148.61,148.69,148.58,148.69,5128.0
2017-08-08 12:45:00,148.7,148.7,148.6,148.66,5914.0,148.7,148.7,148.6,148.66,5914.0
2017-08-08 12:50:00,148.67,148.73,148.67,148.7,5207.0,148.67,148.73,148.67,148.7,5207.0
2017-08-08 12:55:00,148.7,148.74,148.67,148.7,3323.0,148.7,148.74,148.67,148.7,3323.0
2017-08-08 13:00:00,148.7,148.73,148.6,148.6,2900.0,148.7,148.73,148.6,148.6,2900.0
2017-08-08 13:05:00,148.6,148.68,148.58,148.65,7501.0,148.6,148.68,148.58,148.65,7501.0
2017-08-08 13:10:00,148.67,148.67,148.59,148.59,2702.0,148.67,148.67,148.59,148.59,2702.0
2017-08-08 13:15:00,148.6,148.64,148.58,148.64,15369.0,148.6,148.64,148.58,148.64,15369.0
2017-08-08 13:20:00,148.66,148.8,148.64,148.8,7861.0,148.66,148.8,148.64,148.8,7861.0
2017-08-08 13:25:00,148.81,148.86,148.54,148.54,8187.0,148.81,148.86,148.54,148.54,8187.0
2017-08-08 13:30:00,148.55,148.61,148.42,148.45,6038.0,148.55,148.61,148.42,148.45,6038.0
2017-08-08 13:35:00,148.48,148.49,148.2,148.49,9750.0,148.48,148.49,148.2,148.49,9750.0
2017-08-08 13:40:00,148.5,148.59,148.43,148.52,4689.0,148.5,148.59,148.43,148.52,4689.0
2017-08-08 13:45:00,148.54,148.64,148.46,148.64,3869.0,148.54,148.64,148.46,148.64,3869.0
2017-08-08 13:50:00,148.61,148.66,148.56,148.64,7417.0,148.61,148.66,148.56,148.64,7417.0
2017-08-08 13:55:00,148.59,148.62,148.48,148.5,6615.0,148.59,148.62,148.48,148.5,6615.0
2017-08-08 14:00:00,148.49,148.55,148.45,148.5,6353.0,148.49,148.55,148.45,148.5,6353.0
2017-08-08 14:05:00,148.46,148.47,148.25,148.35,6961.0,148.46,148.47,148.25,148.35,6961.0
2017-08-08 14:10:00,148.33,148.51,148.33,148.47,5150.0,148.33,148.51,148.33,148.47,5150.0
2017-08-08 14:15:00,148.45,148.51,148.43,148.49,7914.0,148.45,148.51,148.43,148.49,7914.0
2017-08-08 14:20:00,148.49,148.55,148.45,148.54,8386.0,148.49,148.55,148.45,148.54,8386.0
2017-08-08 14:25:00,148.51,148.53,148.42,148.46,6441.0,148.51,148.53,148.42,148.46,6441.0
2017-08-08 14:30:00,148.44,148.51,148.41,148.47,8220.0,148.44,148.51,148.41,148.47,8220.0
2017-08-08 14:35:00,148.47,148.47,148.32,148.37,5750.0,148.47,148.47,148.32,148.37,5750.0
2017-08-08 14:40:00,148.37,148.39,148.32,148.35,9357.0,148.37,148.39,148.32,148.35,9357.0
2017-08-08 14:45:00,148.38,148.41,148.33,148.36,6275.0,148.38,148.41,148.33,148.36,6275.0
2017-08-08 14:50:00,148.33,148.36,148.31,148.35,4174.0,148.33,148.36,148.31,148.35,4174.0
2017-08-08 14:55:00,148.37,148.41,148.35,148.39,11452.0,148.37,148.41,148.35,148.39,11452.0
2017-08-08 15:00:00,148.38,148.42,148.31,148.31,9841.0,148.38,148.42,148.31,148.31,9841.0
2017-08-08 15:05:00,148.28,148.33,148.2,148.31,6096.0,148.28,148.33,148.2,148.31,6096.0
2017-08-08 15:10:00,148.34,148.37,148.19,148.21,21607.0,148.34,148.37,148.19,148.21,21607.0
2017-08-08 15:15:00,148.2,148.2,148.01,148.16,40189.0,148.2,148.2,148.01,148.16,40189.0
2017-08-08 15:20:00,148.18,148.34,148.15,148.17,11081.0,148.18,148.34,148.15,148.17,11081.0
2017-08-08 15:25:00,148.19,148.25,147.77,147.97,15717.0,148.19,148.25,147.77,147.97,15717.0
2017-08-08 15:30:00,147.94,147.97,147.57,147.73,23220.0,147.94,147.97,147.57,147.73,23220.0
2017-08-08 15:35:00,147.68,147.72,147.43,147.59,29249.0,147.68,147.72,147.43,147.59,29249.0
2017-08-08 15:40:00,147.59,147.64,147.51,147.53,27534.0,147.59,147.64,147.51,147.53,27534.0
2017-08-08 15:45:00,147.5,147.69,147.5,147.59,55347.0,147.5,147.69,147.5,147.59,55347.0
2017-08-08 15:50:00,147.58,147.8,147.47,147.78,47704.0,147.58,147.8,147.47,147.78,47704.0
2017-08-08 15:55:00,147.78,147.88,147.7,147.8,72130.0,147.78,147.88,147.7,147.8,72130.0
2017-08-09 09:30:00,146.68,146.87,146.5,146.59,40555.0,146.68,146.87,146.5,146.59,40555.0
2017-08-09 09:35:00,146.69,147.19,146.57,147.17,15984.0,146.69,147.19,146.57,147.17,15984.0
2017-08-09 09:40:00,147.16,147.56,146.52,146.65,15126.0,147.16,147.56,146.52,146.65,15126.0
2017-08-09 09:45:00,146.79,146.96,146.76,146.92,8562.0,146.79,146.96,146.76,146.92,8562.0
2017-08-09 09:50:00,146.9,146.96,146.56,146.86,10437.0,146.9,146.96,146.56,146.86,10437.0
2017-08-09 09:55:00,147.0,147.2,146.8,147.2,11731.0,147.0,147.2,146.8,147.2,11731.0
2017-08-09 10:00:00,147.21,147.28,146.71,146.72,7906.0,147.21,147.28,146.71,146.72,7906.0
2017-08-09 10:05:00,146.72,147.1,146.71,147.03,7303.0,146.72,147.1,146.71,147.03,7303.0
2017-08-09 10:10:00,147.12,147.19,146.9,147.15,12607.0,147.12,147.19,146.9,147.15,12607.0
2017-08-09 10:15:00,147.17,147.45,147.17,147.19,5224.0,147.17,147.45,147.17,147.19,5224.0
2017-08-09 10:20:00,147.17,147.24,146.94,147.2,13827.0,147.17,147.24,146.94,147.2,13827.0
2017-08-09 10:25:00,147.17,147.36,146.96,147.03,9657.0,147.17,147.36,146.96,147.03,9657.0
2017-08-09 10:30:00,147.06,147.55,146.98,147.46,8368.0,147.06,147.55,146.98,147.46,8368.0
2017-08-09 10:35:00,147.63,147.85,147.45,147.85,9836.0,147.63,147.85,147.45,147.85,9836.0
2017-08-09 10:40:00,147.87,147.87,147.57,147.73,12370.0,147.87,147.87,147.57,147.73,12370.0
2017-08-09 10:45:00,147.78,147.87,147.4,147.54,9301.0,147.78,147.87,147.4,147.54,9301.0
2017-08-09 10:50:00,147.57,147.82,147.53,147.69,21092.0,147.57,147.82,147.53,147.69,21092.0
2017-08-09 10:55:00,147.72,147.83,147.57,147.7,10814.0,147.72,147.83,147.57,147.7,10814.0
2017-08-09 11:00:00,147.65,147.67,147.33,147.64,8883.0,147.65,147.67,147.33,147.64,8883.0
2017-08-09 11:05:00,147.63,147.73,147.42,147.49,11745.0,147.63,147.73,147.42,147.49,11745.0
2017-08-09 11:10:00,147.47,147.47,147.18,147.3,4078.0,147.47,147.47,147.18,147.3,4078.0
2017-08-09 11:15:00,147.33,147.53,147.33,147.42,10019.0,147.33,147.53,147.33,147.42,10019.0
2017-08-09 11:20:00,147.45,147.64,147.45,147.57,6407.0,147.45,147.64,147.45,147.57,6407.0
2017-08-09 11:25:00,147.51,147.68,147.5,147.63,4174.0,147.51,147.68,147.5,147.63,4174.0
2017-08-09 11:30:00,147.69,147.86,147.68,147.73,13482.0,147.69,147.86,147.68,147.73,13482.0
2017-08-09 11:35:00,147.76,147.83,147.59,147.79,4413.0,147.76,147.83,147.59,147.79,4413.0
2017-08-09 11:40:00,147.81,147.87,147.72,147.74,5527.0,147.81,147.87,147.72,147.74,5527.0
2017-08-09 11:45:00,147.73,147.86,147.64,147.82,4583.0,147.73,147.86,147.64,147.82,4583.0
2017-08-09 11:50:00,147.86,148.08,147.82,148.06,11785.0,147.86,148.08,147.82,148.06,11785.0
2017-08-09 11:55:00,148.07,148.24,148.03,148.19,15244.0,148.07,148.24,148.03,148.19,15244.0
2017-08-09 12:00:00,148.21,148.25,148.11,148.13,3460.0,148.21,148.25,148.11,148.13,3460.0
2017-08-09 12:05:00,148.16,148.17,148.03,148.11,5336.0,148.16,148.17,148.03,148.11,5336.0
2017-08-09 12:10:00,148.14,148.17,148.08,148.14,5920.0,148.14,148.17,148.08,148.14,5920.0
2017-08-09 12:15:00,148.14,148.21,148.1,148.1,7746.0,148.14,148.21,148.1,148.1,7746.0
2017-08-09 12:20:00,148.17,148.34,148.17,148.21,7271.0,148.17,148.34,148.17,148.21,7271.0
2017-08-09 12:25:00,148.22,148.22,148.07,148.13,8141.0,148.22,148.22,148.07,148.13,8141.0
2017-08-09 12:30:00,148.15,148.22,148.13,148.19,3848.0,148.15,148.22,148.13,148.19,3848.0
2017-08-09 12:35:00,148.2,148.25,148.08,148.09,5765.0,148.2,148.25,148.08,148.09,5765.0
2017-08-09 12:40:00,148.08,148.18,148.07,148.12,2108.0,148.08,148.18,148.07,148.12,2108.0
2017-08-09 12:45:00,148.11,148.16,147.94,148.03,2903.0,148.11,148.16,147.94,148.03,2903.0
2017-08-09 12:50:00,148.04,148.06,147.96,147.97,5888.0,148.04,148.06,147.96,147.97,5888.0
2017-08-09 12:55:00,147.94,148.01,147.8,147.81,4557.0,147.94,148.01,147.8,147.81,4557.0
2017-08-09 13:00:00,147.8,147.94,147.74,147.94,4520.0,147.8,147.94,147.74,147.94,4520.0
2017-08-09 13:05:00,147.96,147.97,147.88,147.97,3834.0,147.96,147.97,147.88,147.97,3834.0
2017-08-09 13:10:00,147.97,148.0,147.89,147.89,2420.0,147.97,148.0,147.89,147.89,2420.0
2017-08-09 13:15:00,147.9,147.96,147.74,147.82,6448.0,147.9,147.96,147.74,147.82,6448.0
2017-08-09 13:20:00,147.81,147.94,147.81,147.9,7200.0,147.81,147.94,147.81,147.9,7200.0
2017-08-09 13:25:00,147.93,147.93,147.81,147.86,4800.0,147.93,147.93,147.81,147.86,4800.0
2017-08-09 13:30:00,147.88,147.96,147.83,147.93,5636.0,147.88,147.96,147.83,147.93,5636.0
2017-08-09 13:35:00,147.91,148.02,147.82,147.99,4764.0,147.91,148.02,147.82,147.99,4764.0
2017-08-09 13:40:00,147.99,148.15,147.97,148.0,7279.0,147.99,148.15,147.97,148.0,7279.0
2017-08-09 13:45:00,148.03,148.12,148.01,148.12,6429.0,148.03,148.12,148.01,148.12,6429.0
2017-08-09 13:50:00,148.1,148.13,148.07,148.11,3254.0,148.1,148.13,148.07,148.11,3254.0
2017-08-09 13:55:00,148.1,148.1,147.93,148.08,6890.0,148.1,148.1,147.93,148.08,6890.0
2017-08-09 14:00:00,148.06,148.07,148.0,148.04,5866.0,148.06,148.07,148.0,148.04,5866.0
2017-08-09 14:05:00,148.0,148.07,147.98,148.04,10497.0,148.0,148.07,147.98,148.04,10497.0
2017-08-09 14:10:00,147.99,148.0,147.87,147.93,6385.0,147.99,148.0,147.87,147.93,6385.0
2017-08-09 14:15:00,147.84,147.93,147.79,147.88,5041.0,147.84,147.93,147.79,147.88,5041.0
2017-08-09 14:20:00,147.86,147.97,147.8,147.9,13632.0,147.86,147.97,147.8,147.9,13632.0
2017-08-09 14:25:00,147.9,147.91,147.82,147.89,6480.0,147.9,147.91,147.82,147.89,6480.0
2017-08-09 14:30:00,147.89,147.9,147.66,147.66,9282.0,147.89,147.9,147.66,147.66,9282.0
2017-08-09 14:35:00,147.64,147.81,147.63,147.81,19553.0,147.64,147.81,147.63,147.81,19553.0
2017-08-09 14:40:00,147.8,148.04,147.74,147.98,30786.0,147.8,148.04,147.74,147.98,30786.0
2017-08-09 14:45:00,147.98,147.99,147.6,147.75,26273.0,147.98,147.99,147.6,147.75,26273.0
2017-08-09 14:50:00,147.71,147.77,147.67,147.77,4006.0,147.71,147.77,147.67,147.77,4006.0
2017-08-09 14:55:00,147.74,147.77,147.7,147.71,6404.0,147.74,147.77,147.7,147.71,6404.0
2017-08-09 15:00:00,147.72,147.75,147.67,147.74,5690.0,147.72,147.75,147.67,147.74,5690.0
2017-08-09 15:05:00,147.75,147.81,147.58,147.65,5133.0,147.75,147.81,147.58,147.65,5133.0
2017-08-09 15:10:00,147.62,147.82,147.62,147.73,4900.0,147.62,147.82,147.62,147.73,4900.0
2017-08-09 15:15:00,147.74,147.92,147.73,147.91,4315.0,147.74,147.92,147.73,147.91,4315.0
2017-08-09 15:20:00,147.91,148.0,147.88,147.99,7753.0,147.91,148.0,147.88,147.99,7753.0
2017-08-09 15:25:00,148.01,148.06,147.85,147.88,8131.0,148.01,148.06,147.85,147.88,8131.0
2017-08-09 15:30:00,147.88,147.88,147.76,147.85,9620.0,147.88,147.88,147.76,147.85,9620.0
2017-08-09 15:35:00,147.81,147.94,147.78,147.94,10861.0,147.81,147.94,147.78,147.94,10861.0
2017-08-09 15:40:00,147.97,148.1,147.97,148.08,19657.0,147.97,148.1,147.97,148.08,19657.0
2017-08-09 15:45:00,148.09,148.27,148.09,148.25,19014.0,148.09,148.27,148.09,148.25,19014.0
2017-08-09 15:50:00,148.25,148.5,148.25,148.26,45837.0,148.25,148.5,148.25,148.26,45837.0
2017-08-09 15:55:00,148.25,148.38,148.2,148.3,57691.0,148.25,148.38,148.2,148.3,57691.0
2017-08-10 09:30:00,147.23,147.74,147.05,147.63,31372.0,147.23,147.74,147.05,147.63,31372.0
2017-08-10 09:35:00,147.43,147.69,147.4,147.41,10078.0,147.43,147.69,147.4,147.41,10078.0
2017-08-10 09:40:00,147.41,147.52,146.96,146.97,13843.0,147.41,147.52,146.96,146.97,13843.0
2017-08-10 09:45:00,146.94,147.1,146.62,146.74,15355.0,146.94,147.1,146.62,146.74,15355.0
2017-08-10 09:50:00,146.7,147.06,146.62,146.87,6402.0,146.7,147.06,146.62,146.87,6402.0
2017-08-10 09:55:00,146.85,146.86,146.52,146.7,6509.0,146.85,146.86,146.52,146.7,6509.0
2017-08-10 10:00:00,146.76,146.76,145.93,146.08,25116.0,146.76,146.76,145.93,146.08,25116.0
2017-08-10 10:05:00,146.05,146.21,145.8,145.97,18362.0,146.05,146.21,145.8,145.97,18362.0
2017-08-10 10:10:00,145.95,146.12,145.81,146.1,12975.0,145.95,146.12,145.81,146.1,12975.0
2017-08-10 10:15:00,146.09,146.3,146.04,146.2,15336.0,146.09,146.3,146.04,146.2,15336.0
2017-08-10 10:20:00,146.16,146.35,146.13,146.17,11662.0,146.16,146.35,146.13,146.17,11662.0
2017-08-10 10:25:00,146.12,146.34,145.95,146.34,7760.0,146.12,146.34,145.95,146.34,7760.0
2017-08-10 10:30:00,146.41,146.56,146.25,146.35,13717.0,146.41,146.56,146.25,146.35,13717.0
2017-08-10 10:35:00,146.33,146.44,146.27,146.42,8029.0,146.33,146.44,146.27,146.42,8029.0
2017-08-10 10:40:00,146.35,146.42,146.21,146.38,14474.0,146.35,146.42,146.21,146.38,14474.0
2017-08-10 10:45:00,146.42,146.82,146.42,146.67,10511.0,146.42,146.82,146.42,146.67,10511.0
2017-08-10 10:50:00,146.69,146.72,146.53,146.53,8150.0,146.69,146.72,146.53,146.53,8150.0
2017-08-10 10:55:00,146.56,146.97,146.53,146.86,13382.0,146.56,146.97,146.53,146.86,13382.0
2017-08-10 11:00:00,146.84,146.85,146.61,146.65,7708.0,146.84,146.85,146.61,146.65,7708.0
2017-08-10 11:05:00,146.64,146.88,146.63,146.86,11233.0,146.64,146.88,146.63,146.86,11233.0
2017-08-10 11:10:00,146.85,146.87,146.78,146.82,3488.0,146.85,146.87,146.78,146.82,3488.0
2017-08-10 11:15:00,146.85,146.85,146.57,146.62,16427.0,146.85,146.85,146.57,146.62,16427.0
2017-08-10 11:20:00,146.58,146.61,146.2,146.23,8125.0,146.58,146.61,146.2,146.23,8125.0
2017-08-10 11:25:00,146.24,146.53,146.21,146.49,10313.0,146.24,146.53,146.21,146.49,10313.0
2017-08-10 11:30:00,146.57,146.66,146.41,146.61,11056.0,146.57,146.66,146.41,146.61,11056.0
2017-08-10 11:35:00,146.59,146.6,146.34,146.56,9610.0,146.59,146.6,146.34,146.56,9610.0
2017-08-10 11:40:00,146.54,146.54,146.22,146.24,19550.0,146.54,146.54,146.22,146.24,19550.0
2017-08-10 11:45:00,146.22,146.26,145.97,145.97,9373.0,146.22,146.26,145.97,145.97,9373.0
2017-08-10 11:50:00,145.97,146.06,145.74,145.83,15317.0,145.97,146.06,145.74,145.83,15317.0
2017-08-10 11:55:00,145.83,145.9,145.66,145.8,12041.0,145.83,145.9,145.66,145.8,12041.0
2017-08-10 12:00:00,145.72,145.74,145.52,145.52,17223.0,145.72,145.74,145.52,145.52,17223.0
2017-08-10 12:05:00,145.52,145.83,145.46,145.65,17292.0,145.52,145.83,145.46,145.65,17292.0
2017-08-10 12:10:00,145.68,145.82,145.58,145.72,31941.0,145.68,145.82,145.58,145.72,31941.0
2017-08-10 12:15:00,145.7,145.81,145.56,145.67,21423.0,145.7,145.81,145.56,145.67,21423.0
2017-08-10 12:20:00,145.69,145.71,145.44,145.59,8811.0,145.69,145.71,145.44,145.59,8811.0
2017-08-10 12:25:00,145.56,145.61,145.47,145.48,14932.0,145.56,145.61,145.47,145.48,14932.0
2017-08-10 12:30:00,145.48,145.48,145.19,145.26,7155.0,145.48,145.48,145.19,145.26,7155.0
2017-08-10 12:35:00,145.24,145.33,145.02,145.28,17245.0,145.24,145.33,145.02,145.28,17245.0
2017-08-10 12:40:00,145.27,145.37,145.2,145.34,15841.0,145.27,145.37,145.2,145.34,15841.0
2017-08-10 12:45:00,145.37,145.54,145.37,145.41,16106.0,145.37,145.54,145.37,145.41,16106.0
2017-08-10 12:50:00,145.41,145.63,145.29,145.63,11634.0,145.41,145.63,145.29,145.63,11634.0
2017-08-10 12:55:00,145.6,145.65,145.46,145.63,9754.0,145.6,145.65,145.46,145.63,9754.0
2017-08-10 13:00:00,145.63,145.83,145.58,145.81,13308.0,145.63,145.83,145.58,145.81,13308.0
2017-08-10 13:05:00,145.82,145.92,145.7,145.89,8750.0,145.82,145.92,145.7,145.89,8750.0
2017-08-10 13:10:00,145.91,146.06,145.83,145.83,8619.0,145.91,146.06,145.83,145.83,8619.0
2017-08-10 13:15:00,145.83,146.04,145.7,145.95,8136.0,145.83,146.04,145.7,145.95,8136.0
2017-08-10 13:20:00,145.92,146.14,145.86,146.09,10520.0,145.92,146.14,145.86,146.09,10520.0
2017-08-10 13:25:00,146.11,146.19,146.0,146.07,8502.0,146.11,146.19,146.0,146.07,8502.0
2017-08-10 13:30:00,146.08,146.14,145.91,145.99,6934.0,146.08,146.14,145.91,145.99,6934.0
2017-08-10 13:35:00,145.91,145.94,145.81,145.9,5785.0,145.91,145.94,145.81,145.9,5785.0
2017-08-10 13:40:00,145.91,146.14,145.81,145.94,13104.0,145.91,146.14,145.81,145.94,13104.0
2017-08-10 13:45:00,145.88,145.98,145.83,145.83,11368.0,145.88,145.98,145.83,145.83,11368.0
2017-08-10 13:50:00,145.87,146.0,145.8,145.8,10922.0,145.87,146.0,145.8,145.8,10922.0
2017-08-10 13:55:00,145.85,146.12,145.74,146.12,6739.0,145.85,146.12,145.74,146.12,6739.0
2017-08-10 14:00:00,146.1,146.1,145.83,145.91,4854.0,146.1,146.1,145.83,145.91,4854.0
2017-08-10 14:05:00,145.91,145.97,145.81,145.83,7096.0,145.91,145.97,145.81,145.83,7096.0
2017-08-10 14:10:00,145.84,146.25,145.84,146.23,7816.0,145.84,146.25,145.84,146.23,7816.0
2017-08-10 14:15:00,146.22,146.45,146.18,146.41,11348.0,146.22,146.45,146.18,146.41,11348.0
2017-08-10 14:20:00,146.36,146.49,146.28,146.4,13386.0,146.36,146.49,146.28,146.4,13386.0
2017-08-10 14:25:00,146.37,146.47,146.32,146.43,4600.0,146.37,146.47,146.32,146.43,4600.0
2017-08-10 14:30:00,146.41,146.68,146.4,146.52,11361.0,146.41,146.68,146.4,146.52,11361.0
2017-08-10 14:35:00,146.54,146.54,146.36,146.41,9057.0,146.54,146.54,146.36,146.41,9057.0
2017-08-10 14:40:00,146.38,146.49,146.27,146.34,10353.0,146.38,146.49,146.27,146.34,10353.0
2017-08-10 14:45:00,146.27,146.43,146.14,146.38,12926.0,146.27,146.43,146.14,146.38,12926.0
2017-08-10 14:50:00,146.39,146.5,146.31,146.4,8100.0,146.39,146.5,146.31,146.4,8100.0
2017-08-10 14:55:00,146.45,146.46,146.31,146.37,8780.0,146.45,146.46,146.31,146.37,8780.0
2017-08-10 15:00:00,146.34,146.48,146.3,146.41,9570.0,146.34,146.48,146.3,146.41,9570.0
2017-08-10 15:05:00,146.39,146.44,146.26,146.31,13045.0,146.39,146.44,146.26,146.31,13045.0
2017-08-10 15:10:00,146.33,146.33,145.96,145.99,9502.0,146.33,146.33,145.96,145.99,9502.0
2017-08-10 15:15:00,145.98,145.98,145.69,145.84,11814.0,145.98,145.98,145.69,145.84,11814.0
2017-08-10 15:20:00,145.86,145.92,145.49,145.75,21492.0,145.86,145.92,145.49,145.75,21492.0
2017-08-10 15:25:00,145.74,145.84,145.6,145.75,52501.0,145.74,145.84,145.6,145.75,52501.0
2017-08-10 15:30:00,145.75,145.79,145.0,145.17,90051.0,145.75,145.79,145.0,145.17,90051.0
2017-08-10 15:35:00,145.27,145.3,145.07,145.12,25961.0,145.27,145.3,145.07,145.12,25961.0
2017-08-10 15:40:00,145.14,145.27,144.95,145.24,52738.0,145.14,145.27,144.95,145.24,52738.0
2017-08-10 15:45:00,145.23,145.39,144.94,145.01,34120.0,145.23,145.39,144.94,145.01,34120.0
2017-08-10 15:50:00,144.84,145.08,144.72,145.06,58382.0,144.84,145.08,144.72,145.06,58382.0
2017-08-10 15:55:00,145.06,145.12,144.83,144.94,101338.0,145.06,145.12,144.83,144.94,101338.0
2017-08-11 09:30:00,145.33,145.65,144.57,145.03,95153.0,145.33,145.65,144.57,145.03,95153.0
2017-08-11 09:35:00,145.07,145.34,144.29,144.42,37081.0,145.07,145.34,144.29,144.42,37081.0
2017-08-11 09:40:00,144.47,144.83,144.36,144.6,22862.0,144.47,144.83,144.36,144.6,22862.0
2017-08-11 09:45:00,144.64,144.71,144.18,144.56,20356.0,144.64,144.71,144.18,144.56,20356.0
2017-08-11 09:50:00,144.67,145.15,144.64,145.03,9725.0,144.67,145.15,144.64,145.03,9725.0
2017-08-11 09:55:00,145.0,145.56,144.95,145.56,16686.0,145.0,145.56,144.95,145.56,16686.0
2017-08-11 10:00:00,145.47,145.63,145.27,145.38,15705.0,145.47,145.63,145.27,145.38,15705.0
2017-08-11 10:05:00,145.43,145.94,145.34,145.82,26661.0,145.43,145.94,145.34,145.82,26661.0
2017-08-11 10:10:00,145.82,145.93,145.45,145.45,13059.0,145.82,145.93,145.45,145.45,13059.0
2017-08-11 10:15:00,145.47,145.61,145.35,145.61,10586.0,145.47,145.61,145.35,145.61,10586.0
2017-08-11 10:20:00,145.56,145.64,145.33,145.64,27921.0,145.56,145.64,145.33,145.64,27921.0
2017-08-11 10:25:00,145.62,145.96,145.4,145.96,13024.0,145.62,145.96,145.4,145.96,13024.0
2017-08-11 10:30:00,145.98,146.23,145.8,146.23,13612.0,145.98,146.23,145.8,146.23,13612.0
2017-08-11 10:35:00,146.16,146.29,146.06,146.11,5781.0,146.16,146.29,146.06,146.11,5781.0
2017-08-11 10:40:00,146.1,146.37,146.1,146.3,5950.0,146.1,146.37,146.1,146.3,5950.0
2017-08-11 10:45:00,146.31,146.44,146.09,146.09,22828.0,146.31,146.44,146.09,146.09,22828.0
2017-08-11 10:50:00,146.07,146.24,145.98,146.0,10022.0,146.07,146.24,145.98,146.0,10022.0
2017-08-11 10:55:00,145.98,146.19,145.98,146.11,7781.0,145.98,146.19,145.98,146.11,7781.0
2017-08-11 11:00:00,146.09,146.09,145.77,145.78,5639.0,146.09,146.09,145.77,145.78,5639.0
2017-08-11 11:05:00,145.84,145.9,145.81,145.84,3229.0,145.84,145.9,145.81,145.84,3229.0
2017-08-11 11:10:00,145.75,146.1,145.74,146.1,5927.0,145.75,146.1,145.74,146.1,5927.0
2017-08-11 11:15:00,146.09,146.21,145.84,145.84,8044.0,146.09,146.21,145.84,145.84,8044.0
2017-08-11 11:20:00,145.82,145.88,145.59,145.78,11821.0,145.82,145.88,145.59,145.78,11821.0
2017-08-11 11:25:00,145.79,145.85,145.5,145.5,5634.0,145.79,145.85,145.5,145.5,5634.0
2017-08-11 11:30:00,145.57,145.98,145.57,145.96,4188.0,145.57,145.98,145.57,145.96,4188.0
2017-08-11 11:35:00,146.01,146.21,146.0,146.15,5577.0,146.01,146.21,146.0,146.15,5577.0
2017-08-11 11:40:00,146.17,146.32,146.01,146.26,6333.0,146.17,146.32,146.01,146.26,6333.0
2017-08-11 11:45:00,146.23,146.33,145.99,146.03,11362.0,146.23,146.33,145.99,146.03,11362.0
2017-08-11 11:50:00,146.08,146.19,145.88,145.96,8514.0,146.08,146.19,145.88,145.96,8514.0
2017-08-11 11:55:00,145.94,146.04,145.87,146.04,4105.0,145.94,146.04,145.87,146.04,4105.0
2017-08-11 12:00:00,146.03,146.27,145.97,146.17,6312.0,146.03,146.27,145.97,146.17,6312.0
2017-08-11 12:05:00,146.27,146.43,146.17,146.36,8200.0,146.27,146.43,146.17,146.36,8200.0
2017-08-11 12:10:00,146.39,146.57,146.35,146.52,9079.0,146.39,146.57,146.35,146.52,9079.0
2017-08-11 12:15:00,146.52,146.67,146.52,146.61,10185.0,146.52,146.67,146.52,146.61,10185.0
2017-08-11 12:20:00,146.66,146.67,146.34,146.37,21273.0,146.66,146.67,146.34,146.37,21273.0
2017-08-11 12:25:00,146.31,146.36,146.21,146.29,6600.0,146.31,146.36,146.21,146.29,6600.0
2017-08-11 12:30:00,146.28,146.43,146.28,146.34,3140.0,146.28,146.43,146.28,146.34,3140.0
2017-08-11 12:35:00,146.31,146.59,146.31,146.53,7411.0,146.31,146.59,146.31,146.53,7411.0
2017-08-11 12:40:00,146.52,146.82,146.52,146.79,6756.0,146.52,146.82,146.52,146.79,6756.0
2017-08-11 12:45:00,146.78,146.8,146.62,146.62,3842.0,146.78,146.8,146.62,146.62,3842.0
2017-08-11 12:50:00,146.7,146.78,146.58,146.64,7500.0,146.7,146.78,146.58,146.64,7500.0
2017-08-11 12:55:00,146.63,146.76,146.55,146.72,10135.0,146.63,146.76,146.55,146.72,10135.0
2017-08-11 13:00:00,146.76,146.98,146.67,146.98,4339.0,146.76,146.98,146.67,146.98,4339.0
2017-08-11 13:05:00,146.93,146.93,146.78,146.88,6391.0,146.93,146.93,146.78,146.88,6391.0
2017-08-11 13:10:00,146.87,146.9,146.71,146.74,17808.0,146.87,146.9,146.71,146.74,17808.0
2017-08-11 13:15:00,146.74,146.8,146.64,146.69,10912.0,146.74,146.8,146.64,146.69,10912.0
2017-08-11 13:20:00,146.66,146.7,146.52,146.61,17404.0,146.66,146.7,146.52,146.61,17404.0
2017-08-11 13:25:00,146.58,146.7,146.57,146.6,8431.0,146.58,146.7,146.57,146.6,8431.0
2017-08-11 13:30:00,146.67,146.86,146.67,146.83,6390.0,146.67,146.86,146.67,146.83,6390.0
2017-08-11 13:35:00,146.81,146.81,146.56,146.7,6557.0,146.81,146.81,146.56,146.7,6557.0
2017-08-11 13:40:00,146.7,146.75,146.57,146.59,7814.0,146.7,146.75,146.57,146.59,7814.0
2017-08-11 13:45:00,146.59,146.83,146.59,146.8,10450.0,146.59,146.83,146.59,146.8,10450.0
2017-08-11 13:50:00,146.81,146.86,146.77,146.85,10360.0,146.81,146.86,146.77,146.85,10360.0
2017-08-11 13:55:00,146.82,146.93,146.76,146.88,17850.0,146.82,146.93,146.76,146.88,17850.0
2017-08-11 14:00:00,146.88,146.92,146.63,146.65,8067.0,146.88,146.92,146.63,146.65,8067.0
2017-08-11 14:05:00,146.62,146.74,146.6,146.74,4179.0,146.62,146.74,146.6,146.74,4179.0
2017-08-11 14:10:00,146.71,146.95,146.69,146.9,6723.0,146.71,146.95,146.69,146.9,6723.0
2017-08-11 14:15:00,146.88,147.03,146.85,147.03,6789.0,146.88,147.03,146.85,147.03,6789.0
2017-08-11 14:20:00,147.03,147.1,146.92,146.92,9676.0,147.03,147.1,146.92,146.92,9676.0
2017-08-11 14:25:00,146.94,147.04,146.9,146.94,4376.0,146.94,147.04,146.9,146.94,4376.0
2017-08-11 14:30:00,146.96,146.96,146.69,146.69,7248.0,146.96,146.96,146.69,146.69,7248.0
2017-08-11 14:35:00,146.69,146.73,146.51,146.51,7499.0,146.69,146.73,146.51,146.51,7499.0
2017-08-11 14:40:00,146.58,146.74,146.54,146.66,10459.0,146.58,146.74,146.54,146.66,10459.0
2017-08-11 14:45:00,146.61,146.7,146.61,146.66,3260.0,146.61,146.7,146.61,146.66,3260.0
2017-08-11 14:50:00,146.69,146.81,146.54,146.55,9940.0,146.69,146.81,146.54,146.55,9940.0
2017-08-11 14:55:00,146.61,146.66,146.42,146.45,6669.0,146.61,146.66,146.42,146.45,6669.0
2017-08-11 15:00:00,146.5,146.65,146.45,146.59,5724.0,146.5,146.65,146.45,146.59,5724.0
2017-08-11 15:05:00,146.57,146.7,146.56,146.62,6443.0,146.57,146.7,146.56,146.62,6443.0
2017-08-11 15:10:00,146.65,146.71,146.49,146.49,11481.0,146.65,146.71,146.49,146.49,11481.0
2017-08-11 15:15:00,146.47,146.52,146.33,146.36,6681.0,146.47,146.52,146.33,146.36,6681.0
2017-08-11 15:20:00,146.39,146.55,146.39,146.48,9060.0,146.39,146.55,146.39,146.48,9060.0
2017-08-11 15:25:00,146.51,146.65,146.51,146.62,8036.0,146.51,146.65,146.51,146.62,8036.0
2017-08-11 15:30:00,146.59,146.64,146.4,146.4,14456.0,146.59,146.64,146.4,146.4,14456.0
2017-08-11 15:35:00,146.43,146.62,146.34,146.62,13303.0,146.43,146.62,146.34,146.62,13303.0
2017-08-11 15:40:00,146.62,146.62,146.49,146.53,10009.0,146.62,146.62,146.49,146.53,10009.0
2017-08-11 15:45:00,146.53,146.79,146.53,146.71,21744.0,146.53,146.79,146.53,146.71,21744.0
2017-08-11 15:50:00,146.67,146.68,146.57,146.62,22495.0,146.67,146.68,146.57,146.62,22495.0
2017-08-11 15:55:00,146.6,146.64,146.33,146.48,45757.0,146.6,146.64,146.33,146.48,45757.0
2017-08-14 09:30:00,147.81,148.25,147.56,148.22,43960.0,147.81,148.25,147.56,148.22,43960.0
2017-08-14 09:35:00,148.13,148.31,147.92,148.16,12094.0,148.13,148.31,147.92,148.16,12094.0
2017-08-14 09:40:00,148.18,148.47,148.17,148.29,14601.0,148.18,148.47,148.17,148.29,14601.0
2017-08-14 09:45:00,148.35,148.5,148.13,148.18,10047.0,148.35,148.5,148.13,148.18,10047.0
2017-08-14 09:50:00,148.23,148.5,148.16,148.4,12361.0,148.23,148.5,148.16,148.4,12361.0
2017-08-14 09:55:00,148.43,148.63,148.29,148.49,10114.0,148.43,148.63,148.29,148.49,10114.0
2017-08-14 10:00:00,148.46,148.88,148.34,148.79,7603.0,148.46,148.88,148.34,148.79,7603.0
2017-08-14 10:05:00,148.85,148.95,148.79,148.85,4742.0,148.85,148.95,148.79,148.85,4742.0
2017-08-14 10:10:00,148.83,148.95,148.65,148.73,8283.0,148.83,148.95,148.65,148.73,8283.0
2017-08-14 10:15:00,148.71,148.79,148.62,148.73,8450.0,148.71,148.79,148.62,148.73,8450.0
2017-08-14 10:20:00,148.75,148.9,148.75,148.89,5252.0,148.75,148.9,148.75,148.89,5252.0
2017-08-14 10:25:00,148.88,149.05,148.79,148.81,11833.0,148.88,149.05,148.79,148.81,11833.0
2017-08-14 10:30:00,148.85,149.05,148.79,148.84,11689.0,148.85,149.05,148.79,148.84,11689.0
2017-08-14 10:35:00,148.88,148.9,148.67,148.86,6616.0,148.88,148.9,148.67,148.86,6616.0
2017-08-14 10:40:00,148.81,148.94,148.8,148.89,2545.0,148.81,148.94,148.8,148.89,2545.0
2017-08-14 10:45:00,148.93,149.08,148.9,149.02,5510.0,148.93,149.08,148.9,149.02,5510.0
2017-08-14 10:50:00,149.02,149.14,148.89,149.0,7365.0,149.02,149.14,148.89,149.0,7365.0
2017-08-14 10:55:00,149.0,149.03,148.86,148.86,6850.0,149.0,149.03,148.86,148.86,6850.0
2017-08-14 11:00:00,148.82,148.91,148.79,148.8,6582.0,148.82,148.91,148.79,148.8,6582.0
2017-08-14 11:05:00,148.84,148.99,148.82,148.97,5635.0,148.84,148.99,148.82,148.97,5635.0
2017-08-14 11:10:00,148.97,149.23,148.97,149.14,20549.0,148.97,149.23,148.97,149.14,20549.0
2017-08-14 11:15:00,149.19,149.19,148.9,149.07,12697.0,149.19,149.19,148.9,149.07,12697.0
2017-08-14 11:20:00,149.03,149.04,148.78,148.8,21355.0,149.03,149.04,148.78,148.8,21355.0
2017-08-14 11:25:00,148.84,148.9,148.79,148.79,6813.0,148.84,148.9,148.79,148.79,6813.0
2017-08-14 11:30:00,148.81,149.09,148.81,149.01,5233.0,148.81,149.09,148.81,149.01,5233.0
2017-08-14 11:35:00,148.87,148.96,148.87,148.96,3487.0,148.87,148.96,148.87,148.96,3487.0
2017-08-14 11:40:00,148.95,148.95,148.71,148.77,8631.0,148.95,148.95,148.71,148.77,8631.0
2017-08-14 11:45:00,148.81,148.97,148.73,148.83,8072.0,148.81,148.97,148.73,148.83,8072.0
2017-08-14 11:50:00,148.82,148.97,148.76,148.95,5556.0,148.82,148.97,148.76,148.95,5556.0
2017-08-14 11:55:00,148.94,149.07,148.93,149.07,2650.0,148.94,149.07,148.93,149.07,2650.0
2017-08-14 12:00:00,149.05,149.19,148.94,149.19,7179.0,149.05,149.19,148.94,149.19,7179.0
2017-08-14 12:05:00,149.19,149.22,149.05,149.05,7606.0,149.19,149.22,149.05,149.05,7606.0
2017-08-14 12:10:00,149.06,149.17,149.06,149.1,6173.0,149.06,149.17,149.06,149.1,6173.0
2017-08-14 12:15:00,149.13,149.19,148.99,149.12,10536.0,149.13,149.19,148.99,149.12,10536.0
2017-08-14 12:20:00,149.08,149.16,149.04,149.16,4695.0,149.08,149.16,149.04,149.16,4695.0
2017-08-14 12:25:00,149.12,149.21,149.1,149.11,3567.0,149.12,149.21,149.1,149.11,3567.0
2017-08-14 12:30:00,149.09,149.1,148.99,149.05,4698.0,149.09,149.1,148.99,149.05,4698.0
2017-08-14 12:35:00,149.0,149.05,148.91,149.05,9115.0,149.0,149.05,148.91,149.05,9115.0
2017-08-14 12:40:00,149.05,149.19,149.05,149.1,5695.0,149.05,149.19,149.05,149.1,5695.0
2017-08-14 12:45:00,149.12,149.19,149.07,149.19,5069.0,149.12,149.19,149.07,149.19,5069.0
2017-08-14 12:50:00,149.19,149.22,149.09,149.09,2585.0,149.19,149.22,149.09,149.09,2585.0
2017-08-14 12:55:00,149.16,149.24,149.11,149.2,3455.0,149.16,149.24,149.11,149.2,3455.0
2017-08-14 13:00:00,149.2,149.35,149.2,149.21,14447.0,149.2,149.35,149.2,149.21,14447.0
2017-08-14 13:05:00,149.23,149.4,149.2,149.4,5044.0,149.23,149.4,149.2,149.4,5044.0
2017-08-14 13:10:00,149.42,149.43,149.33,149.43,2135.0,149.42,149.43,149.33,149.43,2135.0
2017-08-14 13:15:00,149.45,149.47,149.3,149.38,3397.0,149.45,149.47,149.3,149.38,3397.0
2017-08-14 13:20:00,149.4,149.44,149.36,149.4,5563.0,149.4,149.44,149.36,149.4,5563.0
2017-08-14 13:25:00,149.39,149.41,149.36,149.4,3248.0,149.39,149.41,149.36,149.4,3248.0
2017-08-14 13:30:00,149.4,149.44,149.35,149.44,3386.0,149.4,149.44,149.35,149.44,3386.0
2017-08-14 13:35:00,149.45,149.46,149.4,149.43,5733.0,149.45,149.46,149.4,149.43,5733.0
2017-08-14 13:40:00,149.41,149.5,149.38,149.39,5400.0,149.41,149.5,149.38,149.39,5400.0
2017-08-14 13:45:00,149.34,149.45,149.33,149.38,4725.0,149.34,149.45,149.33,149.38,4725.0
2017-08-14 13:50:00,149.32,149.36,149.2,149.31,3480.0,149.32,149.36,149.2,149.31,3480.0
2017-08-14 13:55:00,149.35,149.4,149.29,149.34,3700.0,149.35,149.4,149.29,149.34,3700.0
2017-08-14 14:00:00,149.3,149.42,149.26,149.37,6570.0,149.3,149.42,149.26,149.37,6570.0
2017-08-14 14:05:00,149.33,149.47,149.33,149.42,5438.0,149.33,149.47,149.33,149.42,5438.0
2017-08-14 14:10:00,149.44,149.47,149.4,149.42,8513.0,149.44,149.47,149.4,149.42,8513.0
2017-08-14 14:15:00,149.37,149.41,149.32,149.35,3638.0,149.37,149.41,149.32,149.35,3638.0
2017-08-14 14:20:00,149.38,149.5,149.31,149.5,5126.0,149.38,149.5,149.31,149.5,5126.0
2017-08-14 14:25:00,149.46,149.48,149.38,149.41,3437.0,149.46,149.48,149.38,149.41,3437.0
2017-08-14 14:30:00,149.39,149.45,149.32,149.34,4517.0,149.39,149.45,149.32,149.34,4517.0
2017-08-14 14:35:00,149.36,149.42,149.33,149.42,3905.0,149.36,149.42,149.33,149.42,3905.0
2017-08-14 14:40:00,149.42,149.42,149.35,149.4,4192.0,149.42,149.42,149.35,149.4,4192.0
2017-08-14 14:45:00,149.39,149.43,149.32,149.35,6025.0,149.39,149.43,149.32,149.35,6025.0
2017-08-14 14:50:00,149.3,149.32,149.2,149.23,5889.0,149.3,149.32,149.2,149.23,5889.0
2017-08-14 14:55:00,149.13,149.27,149.13,149.27,4000.0,149.13,149.27,149.13,149.27,4000.0
2017-08-14 15:00:00,149.27,149.28,149.05,149.05,5018.0,149.27,149.28,149.05,149.05,5018.0
2017-08-14 15:05:00,149.06,149.18,149.03,149.18,8952.0,149.06,149.18,149.03,149.18,8952.0
2017-08-14 15:10:00,149.16,149.22,149.12,149.12,6257.0,149.16,149.22,149.12,149.12,6257.0
2017-08-14 15:15:00,149.14,149.28,149.09,149.28,10550.0,149.14,149.28,149.09,149.28,10550.0
2017-08-14 15:20:00,149.3,149.37,149.26,149.37,8330.0,149.3,149.37,149.26,149.37,8330.0
2017-08-14 15:25:00,149.34,149.37,149.29,149.34,9368.0,149.34,149.37,149.29,149.34,9368.0
2017-08-14 15:30:00,149.36,149.38,149.19,149.22,14338.0,149.36,149.38,149.19,149.22,14338.0
2017-08-14 15:35:00,149.22,149.22,149.03,149.08,16841.0,149.22,149.22,149.03,149.08,16841.0
2017-08-14 15:40:00,149.05,149.21,149.03,149.14,37205.0,149.05,149.21,149.03,149.14,37205.0
2017-08-14 15:45:00,149.14,149.18,149.07,149.09,18052.0,149.14,149.18,149.07,149.09,18052.0
2017-08-14 15:50:00,149.1,149.46,149.08,149.28,44231.0,149.1,149.46,149.08,149.28,44231.0
2017-08-14 15:55:00,149.28,149.38,149.08,149.13,80898.0,149.28,149.38,149.08,149.13,80898.0
2017-08-15 09:30:00,149.56,149.66,149.01,149.31,35469.0,149.56,149.66,149.01,149.31,35469.0
2017-08-15 09:35:00,149.41,149.43,148.94,149.0,10610.0,149.41,149.43,148.94,149.0,10610.0
2017-08-15 09:40:00,149.0,149.01,148.41,148.5,18311.0,149.0,149.01,148.41,148.5,18311.0
2017-08-15 09:45:00,148.52,148.97,148.52,148.9,11327.0,148.52,148.97,148.52,148.9,11327.0
2017-08-15 09:50:00,149.0,149.29,148.79,149.29,11116.0,149.0,149.29,148.79,149.29,11116.0
2017-08-15 09:55:00,149.24,149.35,149.09,149.3,10849.0,149.24,149.35,149.09,149.3,10849.0
2017-08-15 10:00:00,149.34,149.46,149.05,149.06,7536.0,149.34,149.46,149.05,149.06,7536.0
2017-08-15 10:05:00,149.1,149.14,148.99,148.99,8319.0,149.1,149.14,148.99,148.99,8319.0
2017-08-15 10:10:00,148.95,149.11,148.9,148.98,5478.0,148.95,149.11,148.9,148.98,5478.0
2017-08-15 10:15:00,148.99,149.1,148.85,149.06,7334.0,148.99,149.1,148.85,149.06,7334.0
2017-08-15 10:20:00,149.04,149.1,148.83,149.01,5552.0,149.04,149.1,148.83,149.01,5552.0
2017-08-15 10:25:00,149.01,149.31,149.01,149.29,7306.0,149.01,149.31,149.01,149.29,7306.0
2017-08-15 10:30:00,149.22,149.22,148.82,149.08,12533.0,149.22,149.22,148.82,149.08,12533.0
2017-08-15 10:35:00,149.05,149.26,148.94,149.14,9914.0,149.05,149.26,148.94,149.14,9914.0
2017-08-15 10:40:00,149.26,149.5,149.14,149.44,9983.0,149.26,149.5,149.14,149.44,9983.0
2017-08-15 10:45:00,149.47,149.51,149.37,149.45,10903.0,149.47,149.51,149.37,149.45,10903.0
2017-08-15 10:50:00,149.45,149.58,149.44,149.51,6761.0,149.45,149.58,149.44,149.51,6761.0
2017-08-15 10:55:00,149.52,149.58,149.49,149.53,5377.0,149.52,149.58,149.49,149.53,5377.0
2017-08-15 11:00:00,149.54,149.63,149.4,149.44,10398.0,149.54,149.63,149.4,149.44,10398.0
2017-08-15 11:05:00,149.41,149.58,149.31,149.55,5471.0,149.41,149.58,149.31,149.55,5471.0
2017-08-15 11:10:00,149.57,149.81,149.57,149.77,3862.0,149.57,149.81,149.57,149.77,3862.0
2017-08-15 11:15:00,149.76,149.88,149.74,149.88,10317.0,149.76,149.88,149.74,149.88,10317.0
2017-08-15 11:20:00,149.9,149.98,149.89,149.95,6474.0,149.9,149.98,149.89,149.95,6474.0
2017-08-15 11:25:00,149.93,150.04,149.89,150.0,14745.0,149.93,150.04,149.89,150.0,14745.0
2017-08-15 11:30:00,150.04,150.23,149.99,150.21,21569.0,150.04,150.23,149.99,150.21,21569.0
2017-08-15 11:35:00,150.17,150.21,150.06,150.06,6204.0,150.17,150.21,150.06,150.06,6204.0
2017-08-15 11:40:00,150.1,150.17,150.02,150.05,7066.0,150.1,150.17,150.02,150.05,7066.0
2017-08-15 11:45:00,150.02,150.02,149.9,149.96,8530.0,150.02,150.02,149.9,149.96,8530.0
2017-08-15 11:50:00,149.92,149.92,149.82,149.83,9108.0,149.92,149.92,149.82,149.83,9108.0
2017-08-15 11:55:00,149.82,149.9,149.8,149.9,3331.0,149.82,149.9,149.8,149.9,3331.0
2017-08-15 12:00:00,149.9,150.01,149.86,149.97,7900.0,149.9,150.01,149.86,149.97,7900.0
2017-08-15 12:05:00,149.92,149.99,149.91,149.97,2847.0,149.92,149.99,149.91,149.97,2847.0
2017-08-15 12:10:00,149.95,150.01,149.94,150.01,4691.0,149.95,150.01,149.94,150.01,4691.0
2017-08-15 12:15:00,150.05,150.07,150.0,150.07,3901.0,150.05,150.07,150.0,150.07,3901.0
2017-08-15 12:20:00,150.04,150.1,150.02,150.05,6295.0,150.04,150.1,150.02,150.05,6295.0
2017-08-15 12:25:00,150.05,150.12,150.05,150.11,3700.0,150.05,150.12,150.05,150.11,3700.0
2017-08-15 12:30:00,150.12,150.14,149.94,149.96,8667.0,150.12,150.14,149.94,149.96,8667.0
2017-08-15 12:35:00,149.99,150.08,149.97,150.04,5702.0,149.99,150.08,149.97,150.04,5702.0
2017-08-15 12:40:00,150.02,150.1,150.02,150.07,3643.0,150.02,150.1,150.02,150.07,3643.0
2017-08-15 12:45:00,150.1,150.22,150.1,150.22,4352.0,150.1,150.22,150.1,150.22,4352.0
2017-08-15 12:50:00,150.2,150.21,150.07,150.07,2887.0,150.2,150.21,150.07,150.07,2887.0
2017-08-15 12:55:00,150.06,150.1,150.04,150.07,5998.0,150.06,150.1,150.04,150.07,5998.0
2017-08-15 13:00:00,150.08,150.08,149.76,149.85,16803.0,150.08,150.08,149.76,149.85,16803.0
2017-08-15 13:05:00,149.81,149.9,149.75,149.87,8871.0,149.81,149.9,149.75,149.87,8871.0
2017-08-15 13:10:00,149.91,149.95,149.83,149.91,4259.0,149.91,149.95,149.83,149.91,4259.0
2017-08-15 13:15:00,149.92,149.92,149.81,149.87,3668.0,149.92,149.92,149.81,149.87,3668.0
2017-08-15 13:20:00,149.88,150.01,149.87,150.01,6287.0,149.88,150.01,149.87,150.01,6287.0
2017-08-15 13:25:00,149.97,149.97,149.88,149.9,5007.0,149.97,149.97,149.88,149.9,5007.0
2017-08-15 13:30:00,149.89,149.95,149.87,149.9,4600.0,149.89,149.95,149.87,149.9,4600.0
2017-08-15 13:35:00,149.93,149.94,149.84,149.93,4495.0,149.93,149.94,149.84,149.93,4495.0
2017-08-15 13:40:00,149.96,150.07,149.87,149.91,9499.0,149.96,150.07,149.87,149.91,9499.0
2017-08-15 13:45:00,149.9,149.97,149.84,149.92,4873.0,149.9,149.97,149.84,149.92,4873.0
2017-08-15 13:50:00,149.97,149.97,149.86,149.88,3516.0,149.97,149.97,149.86,149.88,3516.0
2017-08-15 13:55:00,149.9,149.98,149.84,149.92,8028.0,149.9,149.98,149.84,149.92,8028.0
2017-08-15 14:00:00,149.95,150.01,149.91,149.91,5309.0,149.95,150.01,149.91,149.91,5309.0
2017-08-15 14:05:00,149.94,150.06,149.92,150.01,6211.0,149.94,150.06,149.92,150.01,6211.0
2017-08-15 14:10:00,150.05,150.06,150.0,150.01,3113.0,150.05,150.06,150.0,150.01,3113.0
2017-08-15 14:15:00,150.0,150.1,149.98,150.1,5610.0,150.0,150.1,149.98,150.1,5610.0
2017-08-15 14:20:00,150.1,150.19,150.09,150.18,10407.0,150.1,150.19,150.09,150.18,10407.0
2017-08-15 14:25:00,150.17,150.38,150.17,150.38,11259.0,150.17,150.38,150.17,150.38,11259.0
2017-08-15 14:30:00,150.36,150.4,150.35,150.39,9752.0,150.36,150.4,150.35,150.39,9752.0
2017-08-15 14:35:00,150.37,150.37,150.3,150.31,8891.0,150.37,150.37,150.3,150.31,8891.0
2017-08-15 14:40:00,150.35,150.4,150.33,150.35,10337.0,150.35,150.4,150.33,150.35,10337.0
2017-08-15 14:45:00,150.34,150.35,150.23,150.26,7600.0,150.34,150.35,150.23,150.26,7600.0
2017-08-15 14:50:00,150.26,150.29,150.2,150.2,3687.0,150.26,150.29,150.2,150.2,3687.0
2017-08-15 14:55:00,150.2,150.28,150.12,150.27,7229.0,150.2,150.28,150.12,150.27,7229.0
2017-08-15 15:00:00,150.27,150.3,150.24,150.24,5655.0,150.27,150.3,150.24,150.24,5655.0
2017-08-15 15:05:00,150.25,150.43,150.24,150.41,10615.0,150.25,150.43,150.24,150.41,10615.0
2017-08-15 15:10:00,150.41,150.5,150.41,150.44,10462.0,150.41,150.5,150.41,150.44,10462.0
2017-08-15 15:15:00,150.44,150.46,150.35,150.35,6181.0,150.44,150.46,150.35,150.35,6181.0
2017-08-15 15:20:00,150.39,150.4,150.35,150.38,9295.0,150.39,150.4,150.35,150.38,9295.0
2017-08-15 15:25:00,150.39,150.41,150.36,150.39,8676.0,150.39,150.41,150.36,150.39,8676.0
2017-08-15 15:30:00,150.39,150.4,150.34,150.35,14471.0,150.39,150.4,150.34,150.35,14471.0
2017-08-15 15:35:00,150.33,150.42,150.28,150.41,10189.0,150.33,150.42,150.28,150.41,10189.0
2017-08-15 15:40:00,150.41,150.5,150.41,150.5,24649.0,150.41,150.5,150.41,150.5,24649.0
2017-08-15 15:45:00,150.49,150.59,150.47,150.56,30160.0,150.49,150.59,150.47,150.56,30160.0
2017-08-15 15:50:00,150.56,150.65,150.33,150.35,40358.0,150.56,150.65,150.33,150.35,40358.0
2017-08-15 15:55:00,150.36,150.41,150.25,150.35,68539.0,150.36,150.41,150.25,150.35,68539.0
2017-08-16 09:30:00,150.7,150.91,150.0,150.43,35181.0,150.7,150.91,150.0,150.43,35181.0
2017-08-16 09:35:00,150.46,150.58,150.18,150.21,14306.0,150.46,150.58,150.18,150.21,14306.0
2017-08-16 09:40:00,150.15,150.31,149.97,150.23,12247.0,150.15,150.31,149.97,150.23,12247.0
2017-08-16 09:45:00,150.32,150.48,150.06,150.13,12458.0,150.32,150.48,150.06,150.13,12458.0
2017-08-16 09:50:00,150.09,150.09,149.82,149.88,19043.0,150.09,150.09,149.82,149.88,19043.0
2017-08-16 09:55:00,149.91,150.14,149.9,150.08,11904.0,149.91,150.14,149.9,150.08,11904.0
2017-08-16 10:00:00,150.07,150.16,149.86,149.88,15433.0,150.07,150.16,149.86,149.88,15433.0
2017-08-16 10:05:00,149.88,149.99,149.85,149.91,16025.0,149.88,149.99,149.85,149.91,16025.0
2017-08-16 10:10:00,149.87,150.1,149.76,150.03,11799.0,149.87,150.1,149.76,150.03,11799.0
2017-08-16 10:15:00,150.03,150.08,149.94,149.94,16640.0,150.03,150.08,149.94,149.94,16640.0
2017-08-16 10:20:00,149.97,150.02,149.92,149.99,8566.0,149.97,150.02,149.92,149.99,8566.0
2017-08-16 10:25:00,149.97,150.24,149.87,150.22,9847.0,149.97,150.24,149.87,150.22,9847.0
2017-08-16 10:30:00,150.21,150.49,150.17,150.36,27782.0,150.21,150.49,150.17,150.36,27782.0
2017-08-16 10:35:00,150.37,150.6,150.37,150.53,10057.0,150.37,150.6,150.37,150.53,10057.0
2017-08-16 10:40:00,150.58,150.59,150.44,150.47,13571.0,150.58,150.59,150.44,150.47,13571.0
2017-08-16 10:45:00,150.52,150.81,150.5,150.8,13099.0,150.52,150.81,150.5,150.8,13099.0
2017-08-16 10:50:00,150.79,150.97,150.78,150.95,11431.0,150.79,150.97,150.78,150.95,11431.0
2017-08-16 10:55:00,150.95,150.99,150.88,150.91,10143.0,150.95,150.99,150.88,150.91,10143.0
2017-08-16 11:00:00,150.87,150.98,150.79,150.96,12902.0,150.87,150.98,150.79,150.96,12902.0
2017-08-16 11:05:00,150.93,151.05,150.91,150.98,13668.0,150.93,151.05,150.91,150.98,13668.0
2017-08-16 11:10:00,150.97,151.21,150.94,151.2,11233.0,150.97,151.21,150.94,151.2,11233.0
2017-08-16 11:15:00,151.19,151.26,151.15,151.17,7842.0,151.19,151.26,151.15,151.17,7842.0
2017-08-16 11:20:00,151.15,151.16,150.85,150.86,14563.0,151.15,151.16,150.85,150.86,14563.0
2017-08-16 11:25:00,150.88,150.93,150.76,150.78,8613.0,150.88,150.93,150.76,150.78,8613.0
2017-08-16 11:30:00,150.81,150.88,150.78,150.87,4601.0,150.81,150.88,150.78,150.87,4601.0
2017-08-16 11:35:00,150.87,151.14,150.87,151.13,6413.0,150.87,151.14,150.87,151.13,6413.0
2017-08-16 11:40:00,151.11,151.15,151.02,151.15,6300.0,151.11,151.15,151.02,151.15,6300.0
2017-08-16 11:45:00,151.11,151.23,151.11,151.19,4500.0,151.11,151.23,151.11,151.19,4500.0
2017-08-16 11:50:00,151.2,151.24,151.13,151.13,4844.0,151.2,151.24,151.13,151.13,4844.0
2017-08-16 11:55:00,151.13,151.23,151.08,151.23,6764.0,151.13,151.23,151.08,151.23,6764.0
2017-08-16 12:00:00,151.24,151.33,151.22,151.33,5344.0,151.24,151.33,151.22,151.33,5344.0
2017-08-16 12:05:00,151.34,151.46,151.3,151.44,7678.0,151.34,151.46,151.3,151.44,7678.0
2017-08-16 12:10:00,151.46,151.59,151.44,151.49,6519.0,151.46,151.59,151.44,151.49,6519.0
2017-08-16 12:15:00,151.53,151.99,151.52,151.83,29235.0,151.53,151.99,151.52,151.83,29235.0
2017-08-16 12:20:00,151.83,151.91,151.78,151.79,10861.0,151.83,151.91,151.78,151.79,10861.0
2017-08-16 12:25:00,151.8,151.99,151.79,151.93,14948.0,151.8,151.99,151.79,151.93,14948.0
2017-08-16 12:30:00,151.96,151.97,151.84,151.84,30859.0,151.96,151.97,151.84,151.84,30859.0
2017-08-16 12:35:00,151.81,151.81,151.65,151.76,7962.0,151.81,151.81,151.65,151.76,7962.0
2017-08-16 12:40:00,151.76,151.8,151.73,151.77,7159.0,151.76,151.8,151.73,151.77,7159.0
2017-08-16 12:45:00,151.77,151.77,151.62,151.74,9517.0,151.77,151.77,151.62,151.74,9517.0
2017-08-16 12:50:00,151.76,151.79,151.6,151.78,6136.0,151.76,151.79,151.6,151.78,6136.0
2017-08-16 12:55:00,151.76,151.77,151.52,151.54,7584.0,151.76,151.77,151.52,151.54,7584.0
2017-08-16 13:00:00,151.56,151.63,151.48,151.51,5822.0,151.56,151.63,151.48,151.51,5822.0
2017-08-16 13:05:00,151.52,151.58,151.47,151.54,5878.0,151.52,151.58,151.47,151.54,5878.0
2017-08-16 13:10:00,151.57,151.57,151.16,151.16,13551.0,151.57,151.57,151.16,151.16,13551.0
2017-08-16 13:15:00,151.16,151.33,151.03,151.27,15396.0,151.16,151.33,151.03,151.27,15396.0
2017-08-16 13:20:00,151.27,151.36,151.18,151.36,4671.0,151.27,151.36,151.18,151.36,4671.0
2017-08-16 13:25:00,151.31,151.32,150.96,151.19,11506.0,151.31,151.32,150.96,151.19,11506.0
2017-08-16 13:30:00,151.12,151.18,151.01,151.18,6005.0,151.12,151.18,151.01,151.18,6005.0
2017-08-16 13:35:00,151.17,151.39,151.17,151.38,13415.0,151.17,151.39,151.17,151.38,13415.0
2017-08-16 13:40:00,151.37,151.42,151.26,151.29,6789.0,151.37,151.42,151.26,151.29,6789.0
2017-08-16 13:45:00,151.3,151.45,151.29,151.37,9700.0,151.3,151.45,151.29,151.37,9700.0
2017-08-16 13:50:00,151.31,151.4,151.27,151.38,6109.0,151.31,151.4,151.27,151.38,6109.0
2017-08-16 13:55:00,151.35,151.45,151.25,151.31,9958.0,151.35,151.45,151.25,151.31,9958.0
2017-08-16 14:00:00,151.29,151.56,151.07,151.5,9669.0,151.29,151.56,151.07,151.5,9669.0
2017-08-16 14:05:00,151.56,151.7,151.45,151.6,14922.0,151.56,151.7,151.45,151.6,14922.0
2017-08-16 14:10:00,151.57,151.65,151.5,151.59,10228.0,151.57,151.65,151.5,151.59,10228.0
2017-08-16 14:15:00,151.54,151.76,151.38,151.4,9166.0,151.54,151.76,151.38,151.4,9166.0
2017-08-16 14:20:00,151.33,151.36,151.0,151.05,12303.0,151.33,151.36,151.0,151.05,12303.0
2017-08-16 14:25:00,151.06,151.22,151.0,151.2,7207.0,151.06,151.22,151.0,151.2,7207.0
2017-08-16 14:30:00,151.18,151.25,150.93,151.25,7859.0,151.18,151.25,150.93,151.25,7859.0
2017-08-16 14:35:00,151.22,151.34,151.15,151.25,9021.0,151.22,151.34,151.15,151.25,9021.0
2017-08-16 14:40:00,151.26,151.37,151.17,151.28,6421.0,151.26,151.37,151.17,151.28,6421.0
2017-08-16 14:45:00,151.25,151.5,151.21,151.5,7926.0,151.25,151.5,151.21,151.5,7926.0
2017-08-16 14:50:00,151.54,151.56,151.43,151.49,7592.0,151.54,151.56,151.43,151.49,7592.0
2017-08-16 14:55:00,151.5,151.62,151.5,151.56,8448.0,151.5,151.62,151.5,151.56,8448.0
2017-08-16 15:00:00,151.56,151.68,151.56,151.62,4853.0,151.56,151.68,151.56,151.62,4853.0
2017-08-16 15:05:00,151.6,151.61,151.41,151.48,12059.0,151.6,151.61,151.41,151.48,12059.0
2017-08-16 15:10:00,151.47,151.55,151.33,151.52,16224.0,151.47,151.55,151.33,151.52,16224.0
2017-08-16 15:15:00,151.51,151.6,151.49,151.6,9401.0,151.51,151.6,151.49,151.6,9401.0
2017-08-16 15:20:00,151.61,151.79,151.61,151.77,17526.0,151.61,151.79,151.61,151.77,17526.0
2017-08-16 15:25:00,151.77,151.77,151.66,151.76,14282.0,151.77,151.77,151.66,151.76,14282.0
2017-08-16 15:30:00,151.76,151.81,151.68,151.69,13241.0,151.76,151.81,151.68,151.69,13241.0
2017-08-16 15:35:00,151.65,151.79,151.5,151.7,28849.0,151.65,151.79,151.5,151.7,28849.0
2017-08-16 15:40:00,151.69,151.72,151.58,151.6,29117.0,151.69,151.72,151.58,151.6,29117.0
2017-08-16 15:45:00,151.6,151.68,151.52,151.67,23102.0,151.6,151.68,151.52,151.67,23102.0
2017-08-16 15:50:00,151.68,151.72,151.62,151.71,54818.0,151.68,151.72,151.62,151.71,54818.0
2017-08-16 15:55:00,151.72,151.84,151.63,151.82,95625.0,151.72,151.84,151.63,151.82,95625.0
2017-08-17 09:30:00,151.66,151.72,151.18,151.66,34442.0,151.66,151.72,151.18,151.66,34442.0
2017-08-17 09:35:00,151.53,151.68,151.36,151.53,5817.0,151.53,151.68,151.36,151.53,5817.0
2017-08-17 09:40:00,151.62,151.72,151.47,151.56,5735.0,151.62,151.72,151.47,151.56,5735.0
2017-08-17 09:45:00,151.65,151.7,151.18,151.25,19404.0,151.65,151.7,151.18,151.25,19404.0
2017-08-17 09:50:00,151.25,151.44,151.25,151.35,8787.0,151.25,151.44,151.25,151.35,8787.0
2017-08-17 09:55:00,151.37,151.59,151.14,151.2,8618.0,151.37,151.59,151.14,151.2,8618.0
2017-08-17 10:00:00,151.16,151.16,150.62,150.7,26569.0,151.16,151.16,150.62,150.7,26569.0
2017-08-17 10:05:00,150.76,151.1,150.68,151.0,13451.0,150.76,151.1,150.68,151.0,13451.0
2017-08-17 10:10:00,150.95,151.08,150.5,150.57,25360.0,150.95,151.08,150.5,150.57,25360.0
2017-08-17 10:15:00,150.52,150.54,149.86,149.99,33380.0,150.52,150.54,149.86,149.99,33380.0
2017-08-17 10:20:00,149.99,150.03,149.84,150.02,11439.0,149.99,150.03,149.84,150.02,11439.0
2017-08-17 10:25:00,149.95,150.01,149.65,149.78,24181.0,149.95,150.01,149.65,149.78,24181.0
2017-08-17 10:30:00,149.75,150.26,149.72,150.16,22750.0,149.75,150.26,149.72,150.16,22750.0
2017-08-17 10:35:00,150.2,150.2,149.88,149.94,17257.0,150.2,150.2,149.88,149.94,17257.0
2017-08-17 10:40:00,149.91,149.94,149.72,149.75,16891.0,149.91,149.94,149.72,149.75,16891.0
2017-08-17 10:45:00,149.82,149.96,149.4,149.6,35566.0,149.82,149.96,149.4,149.6,35566.0
2017-08-17 10:50:00,149.5,149.56,149.23,149.41,22197.0,149.5,149.56,149.23,149.41,22197.0
2017-08-17 10:55:00,149.45,149.5,149.05,149.06,34584.0,149.45,149.5,149.05,149.06,34584.0
2017-08-17 11:00:00,149.14,149.25,149.04,149.18,36487.0,149.14,149.25,149.04,149.18,36487.0
2017-08-17 11:05:00,149.25,149.71,149.21,149.71,23017.0,149.25,149.71,149.21,149.71,23017.0
2017-08-17 11:10:00,149.72,149.88,149.55,149.65,10313.0,149.72,149.88,149.55,149.65,10313.0
2017-08-17 11:15:00,149.74,149.75,149.55,149.72,4408.0,149.74,149.75,149.55,149.72,4408.0
2017-08-17 11:20:00,149.78,149.85,149.61,149.61,15357.0,149.78,149.85,149.61,149.61,15357.0
2017-08-17 11:25:00,149.69,149.75,149.42,149.44,4832.0,149.69,149.75,149.42,149.44,4832.0
2017-08-17 11:30:00,149.52,149.57,149.34,149.39,10211.0,149.52,149.57,149.34,149.39,10211.0
2017-08-17 11:35:00,149.42,149.62,149.42,149.55,3846.0,149.42,149.62,149.42,149.55,3846.0
2017-08-17 11:40:00,149.62,149.79,149.59,149.76,11540.0,149.62,149.79,149.59,149.76,11540.0
2017-08-17 11:45:00,149.76,149.86,149.45,149.48,8109.0,149.76,149.86,149.45,149.48,8109.0
2017-08-17 11:50:00,149.51,149.71,149.51,149.71,4269.0,149.51,149.71,149.51,149.71,4269.0
2017-08-17 11:55:00,149.75,149.87,149.61,149.62,9526.0,149.75,149.87,149.61,149.62,9526.0
2017-08-17 12:00:00,149.65,149.73,149.64,149.69,3664.0,149.65,149.73,149.64,149.69,3664.0
2017-08-17 12:05:00,149.67,149.69,149.46,149.46,10783.0,149.67,149.69,149.46,149.46,10783.0
2017-08-17 12:10:00,149.42,149.43,149.06,149.34,14064.0,149.42,149.43,149.06,149.34,14064.0
2017-08-17 12:15:00,149.3,149.37,149.09,149.33,15502.0,149.3,149.37,149.09,149.33,15502.0
2017-08-17 12:20:00,149.33,149.34,149.22,149.3,6195.0,149.33,149.34,149.22,149.3,6195.0
2017-08-17 12:25:00,149.26,149.28,149.01,149.18,8904.0,149.26,149.28,149.01,149.18,8904.0
2017-08-17 12:30:00,149.23,149.23,148.93,149.01,24854.0,149.23,149.23,148.93,149.01,24854.0
2017-08-17 12:35:00,149.0,149.17,148.86,149.17,12620.0,149.0,149.17,148.86,149.17,12620.0
2017-08-17 12:40:00,149.15,149.15,148.98,148.98,5676.0,149.15,149.15,148.98,148.98,5676.0
2017-08-17 12:45:00,148.99,149.14,148.98,148.98,7063.0,148.99,149.14,148.98,148.98,7063.0
2017-08-17 12:50:00,149.09,149.09,148.79,148.84,13973.0,149.09,149.09,148.79,148.84,13973.0
2017-08-17 12:55:00,148.82,148.88,148.57,148.76,13611.0,148.82,148.88,148.57,148.76,13611.0
2017-08-17 13:00:00,148.72,148.76,148.34,148.43,13972.0,148.72,148.76,148.34,148.43,13972.0
2017-08-17 13:05:00,148.43,148.6,148.41,148.6,10100.0,148.43,148.6,148.41,148.6,10100.0
2017-08-17 13:10:00,148.56,148.67,148.48,148.5,21079.0,148.56,148.67,148.48,148.5,21079.0
2017-08-17 13:15:00,148.46,148.87,148.42,148.87,10152.0,148.46,148.87,148.42,148.87,10152.0
2017-08-17 13:20:00,148.88,148.9,148.67,148.86,13188.0,148.88,148.9,148.67,148.86,13188.0
2017-08-17 13:25:00,148.88,149.0,148.82,149.0,8285.0,148.88,149.0,148.82,149.0,8285.0
2017-08-17 13:30:00,149.0,149.15,148.83,149.08,12745.0,149.0,149.15,148.83,149.08,12745.0
2017-08-17 13:35:00,149.14,149.24,148.97,148.97,13434.0,149.14,149.24,148.97,148.97,13434.0
2017-08-17 13:40:00,149.02,149.18,148.85,148.97,13327.0,149.02,149.18,148.85,148.97,13327.0
2017-08-17 13:45:00,149.0,149.03,148.7,148.7,14555.0,149.0,149.03,148.7,148.7,14555.0
2017-08-17 13:50:00,148.7,148.91,148.62,148.87,14913.0,148.7,148.91,148.62,148.87,14913.0
2017-08-17 13:55:00,148.84,148.92,148.71,148.84,25584.0,148.84,148.92,148.71,148.84,25584.0
2017-08-17 14:00:00,148.83,149.06,148.71,148.75,15801.0,148.83,149.06,148.71,148.75,15801.0
2017-08-17 14:05:00,148.82,148.97,148.77,148.9,11479.0,148.82,148.97,148.77,148.9,11479.0
2017-08-17 14:10:00,148.97,149.14,148.92,149.14,12271.0,148.97,149.14,148.92,149.14,12271.0
2017-08-17 14:15:00,149.14,149.14,148.6,148.73,17747.0,149.14,149.14,148.6,148.73,17747.0
2017-08-17 14:20:00,148.71,148.85,148.55,148.7,8854.0,148.71,148.85,148.55,148.7,8854.0
2017-08-17 14:25:00,148.76,149.23,148.76,149.2,22406.0,148.76,149.23,148.76,149.2,22406.0
2017-08-17 14:30:00,149.15,149.23,149.05,149.11,12715.0,149.15,149.23,149.05,149.11,12715.0
2017-08-17 14:35:00,149.06,149.24,148.81,148.81,15854.0,149.06,149.24,148.81,148.81,15854.0
2017-08-17 14:40:00,148.84,149.02,148.72,148.83,28937.0,148.84,149.02,148.72,148.83,28937.0
2017-08-17 14:45:00,148.78,149.06,148.71,149.06,9949.0,148.78,149.06,148.71,149.06,9949.0
2017-08-17 14:50:00,149.06,149.16,148.8,149.04,10129.0,149.06,149.16,148.8,149.04,10129.0
2017-08-17 14:55:00,148.98,149.09,148.93,149.04,7693.0,148.98,149.09,148.93,149.04,7693.0
2017-08-17 15:00:00,149.09,149.1,148.79,148.93,15591.0,149.09,149.1,148.79,148.93,15591.0
2017-08-17 15:05:00,148.92,148.99,148.76,148.95,12829.0,148.92,148.99,148.76,148.95,12829.0
2017-08-17 15:10:00,148.96,149.08,148.8,148.95,19168.0,148.96,149.08,148.8,148.95,19168.0
2017-08-17 15:15:00,148.92,148.99,148.8,148.9,20544.0,148.92,148.99,148.8,148.9,20544.0
2017-08-17 15:20:00,148.87,148.99,148.78,148.81,18293.0,148.87,148.99,148.78,148.81,18293.0
2017-08-17 15:25:00,148.84,148.98,148.78,148.82,21393.0,148.84,148.98,148.78,148.82,21393.0
2017-08-17 15:30:00,148.8,149.09,148.75,149.01,41934.0,148.8,149.09,148.75,149.01,41934.0
2017-08-17 15:35:00,149.0,149.06,148.8,148.85,22679.0,149.0,149.06,148.8,148.85,22679.0
2017-08-17 15:40:00,148.86,148.89,148.58,148.65,26411.0,148.86,148.89,148.58,148.65,26411.0
2017-08-17 15:45:00,148.6,148.68,148.41,148.41,49743.0,148.6,148.68,148.41,148.41,49743.0
2017-08-17 15:50:00,148.41,148.48,148.19,148.44,72661.0,148.41,148.48,148.19,148.44,72661.0
2017-08-17 15:55:00,148.45,148.46,148.19,148.23,153601.0,148.45,148.46,148.19,148.23,153601.0
2017-08-18 09:30:00,147.74,148.19,147.54,147.89,218392.0,147.74,148.19,147.54,147.89,218392.0
2017-08-18 09:35:00,148.11,148.42,147.88,147.93,11932.0,148.11,148.42,147.88,147.93,11932.0
2017-08-18 09:40:00,147.95,148.07,147.71,147.89,16241.0,147.95,148.07,147.71,147.89,16241.0
2017-08-18 09:45:00,147.85,147.85,147.33,147.84,18720.0,147.85,147.85,147.33,147.84,18720.0
2017-08-18 09:50:00,147.88,147.98,147.29,147.43,14241.0,147.88,147.98,147.29,147.43,14241.0
2017-08-18 09:55:00,147.48,147.67,147.12,147.12,13626.0,147.48,147.67,147.12,147.12,13626.0
2017-08-18 10:00:00,147.2,147.64,147.16,147.62,15151.0,147.2,147.64,147.16,147.62,15151.0
2017-08-18 10:05:00,147.58,148.09,147.54,148.06,16053.0,147.58,148.09,147.54,148.06,16053.0
2017-08-18 10:10:00,148.04,148.1,147.84,148.01,7300.0,148.04,148.1,147.84,148.01,7300.0
2017-08-18 10:15:00,147.96,148.22,147.89,147.89,14509.0,147.96,148.22,147.89,147.89,14509.0
2017-08-18 10:20:00,147.98,148.16,147.82,147.91,9156.0,147.98,148.16,147.82,147.91,9156.0
2017-08-18 10:25:00,147.91,148.06,147.73,147.87,15752.0,147.91,148.06,147.73,147.87,15752.0
2017-08-18 10:30:00,147.88,147.89,147.48,147.79,12705.0,147.88,147.89,147.48,147.79,12705.0
2017-08-18 10:35:00,147.9,148.05,147.85,148.04,8501.0,147.9,148.05,147.85,148.04,8501.0
2017-08-18 10:40:00,148.0,148.22,147.97,148.08,8080.0,148.0,148.22,147.97,148.08,8080.0
2017-08-18 10:45:00,148.05,148.1,147.69,147.71,9202.0,148.05,148.1,147.69,147.71,9202.0
2017-08-18 10:50:00,147.75,148.03,147.73,147.96,9519.0,147.75,148.03,147.73,147.96,9519.0
2017-08-18 10:55:00,148.01,148.24,147.94,148.15,10899.0,148.01,148.24,147.94,148.15,10899.0
2017-08-18 11:00:00,148.16,148.17,147.72,147.82,13166.0,148.16,148.17,147.72,147.82,13166.0
2017-08-18 11:05:00,147.84,147.88,147.51,147.73,16043.0,147.84,147.88,147.51,147.73,16043.0
2017-08-18 11:10:00,147.75,147.75,147.47,147.65,12223.0,147.75,147.75,147.47,147.65,12223.0
2017-08-18 11:15:00,147.69,148.21,147.65,148.14,13434.0,147.69,148.21,147.65,148.14,13434.0
2017-08-18 11:20:00,148.23,148.23,148.09,148.11,13771.0,148.23,148.23,148.09,148.11,13771.0
2017-08-18 11:25:00,148.17,148.48,148.17,148.46,8403.0,148.17,148.48,148.17,148.46,8403.0
2017-08-18 11:30:00,148.42,148.48,148.29,148.4,10545.0,148.42,148.48,148.29,148.4,10545.0
2017-08-18 11:35:00,148.35,148.4,148.28,148.35,6692.0,148.35,148.4,148.28,148.35,6692.0
2017-08-18 11:40:00,148.35,148.38,148.11,148.16,8456.0,148.35,148.38,148.11,148.16,8456.0
2017-08-18 11:45:00,148.16,148.31,148.06,148.31,12536.0,148.16,148.31,148.06,148.31,12536.0
2017-08-18 11:50:00,148.31,148.56,148.31,148.49,10671.0,148.31,148.56,148.31,148.49,10671.0
2017-08-18 11:55:00,148.51,148.6,148.47,148.47,5700.0,148.51,148.6,148.47,148.47,5700.0
2017-08-18 12:00:00,148.51,148.58,148.21,148.21,7627.0,148.51,148.58,148.21,148.21,7627.0
2017-08-18 12:05:00,148.26,148.32,148.08,148.11,12896.0,148.26,148.32,148.08,148.11,12896.0
2017-08-18 12:10:00,148.11,148.15,147.92,147.92,11609.0,148.11,148.15,147.92,147.92,11609.0
2017-08-18 12:15:00,147.98,148.14,147.98,148.1,13878.0,147.98,148.14,147.98,148.1,13878.0
2017-08-18 12:20:00,148.11,148.12,147.95,148.01,13075.0,148.11,148.12,147.95,148.01,13075.0
2017-08-18 12:25:00,148.03,148.22,147.98,148.19,10433.0,148.03,148.22,147.98,148.19,10433.0
2017-08-18 12:30:00,148.25,148.44,148.15,148.41,12735.0,148.25,148.44,148.15,148.41,12735.0
2017-08-18 12:35:00,148.41,148.41,148.28,148.29,9846.0,148.41,148.41,148.28,148.29,9846.0
2017-08-18 12:40:00,148.38,148.69,148.38,148.45,13569.0,148.38,148.69,148.38,148.45,13569.0
2017-08-18 12:45:00,148.47,148.47,148.24,148.46,12570.0,148.47,148.47,148.24,148.46,12570.0
2017-08-18 12:50:00,148.53,148.62,148.42,148.53,8025.0,148.53,148.62,148.42,148.53,8025.0
2017-08-18 12:55:00,148.6,148.61,148.47,148.49,9022.0,148.6,148.61,148.47,148.49,9022.0
2017-08-18 13:00:00,148.48,148.55,148.29,148.34,9457.0,148.48,148.55,148.29,148.34,9457.0
2017-08-18 13:05:00,148.3,148.47,148.3,148.4,8036.0,148.3,148.47,148.3,148.4,8036.0
2017-08-18 13:10:00,148.4,148.53,148.28,148.31,11280.0,148.4,148.53,148.28,148.31,11280.0
2017-08-18 13:15:00,148.3,148.49,148.2,148.36,12860.0,148.3,148.49,148.2,148.36,12860.0
2017-08-18 13:20:00,148.39,148.42,148.26,148.37,10960.0,148.39,148.42,148.26,148.37,10960.0
2017-08-18 13:25:00,148.36,148.55,148.36,148.54,6286.0,148.36,148.55,148.36,148.54,6286.0
2017-08-18 13:30:00,148.54,148.57,148.37,148.43,17619.0,148.54,148.57,148.37,148.43,17619.0
2017-08-18 13:35:00,148.44,148.45,148.16,148.18,7506.0,148.44,148.45,148.16,148.18,7506.0
2017-08-18 13:40:00,148.16,148.21,148.0,148.11,8013.0,148.16,148.21,148.0,148.11,8013.0
2017-08-18 13:45:00,148.08,148.21,148.05,148.16,5259.0,148.08,148.21,148.05,148.16,5259.0
2017-08-18 13:50:00,148.19,148.22,148.12,148.17,6123.0,148.19,148.22,148.12,148.17,6123.0
2017-08-18 13:55:00,148.18,148.26,147.9,147.9,6017.0,148.18,148.26,147.9,147.9,6017.0
2017-08-18 14:00:00,147.96,148.06,147.95,147.97,5842.0,147.96,148.06,147.95,147.97,5842.0
2017-08-18 14:05:00,148.03,148.16,148.03,148.16,10527.0,148.03,148.16,148.03,148.16,10527.0
2017-08-18 14:10:00,148.18,148.38,148.18,148.29,8729.0,148.18,148.38,148.18,148.29,8729.0
2017-08-18 14:15:00,148.3,148.35,148.19,148.25,15439.0,148.3,148.35,148.19,148.25,15439.0
2017-08-18 14:20:00,148.19,148.37,148.16,148.37,4660.0,148.19,148.37,148.16,148.37,4660.0
2017-08-18 14:25:00,148.36,148.55,148.24,148.4,9230.0,148.36,148.55,148.24,148.4,9230.0
2017-08-18 14:30:00,148.39,148.45,148.32,148.34,8114.0,148.39,148.45,148.32,148.34,8114.0
2017-08-18 14:35:00,148.39,148.48,148.39,148.41,5908.0,148.39,148.48,148.39,148.41,5908.0
2017-08-18 14:40:00,148.41,148.52,148.38,148.39,10760.0,148.41,148.52,148.38,148.39,10760.0
2017-08-18 14:45:00,148.41,148.45,148.36,148.4,7434.0,148.41,148.45,148.36,148.4,7434.0
2017-08-18 14:50:00,148.4,148.43,148.32,148.37,7143.0,148.4,148.43,148.32,148.37,7143.0
2017-08-18 14:55:00,148.37,148.4,148.33,148.34,10204.0,148.37,148.4,148.33,148.34,10204.0
2017-08-18 15:00:00,148.33,148.36,148.27,148.27,11891.0,148.33,148.36,148.27,148.27,11891.0
2017-08-18 15:05:00,148.29,148.43,148.28,148.37,13234.0,148.29,148.43,148.28,148.37,13234.0
2017-08-18 15:10:00,148.34,148.37,148.2,148.22,10312.0,148.34,148.37,148.2,148.22,10312.0
2017-08-18 15:15:00,148.24,148.28,148.2,148.22,14133.0,148.24,148.28,148.2,148.22,14133.0
2017-08-18 15:20:00,148.23,148.28,148.06,148.19,29178.0,148.23,148.28,148.06,148.19,29178.0
2017-08-18 15:25:00,148.19,148.35,148.19,148.35,12926.0,148.19,148.35,148.19,148.35,12926.0
2017-08-18 15:30:00,148.35,148.37,148.21,148.27,16413.0,148.35,148.37,148.21,148.27,16413.0
2017-08-18 15:35:00,148.25,148.47,148.23,148.41,21220.0,148.25,148.47,148.23,148.41,21220.0
2017-08-18 15:40:00,148.42,148.43,148.28,148.33,10344.0,148.42,148.43,148.28,148.33,10344.0
2017-08-18 15:45:00,148.33,148.39,148.23,148.24,20519.0,148.33,148.39,148.23,148.24,20519.0
2017-08-18 15:50:00,148.22,148.28,148.03,148.15,43723.0,148.22,148.28,148.03,148.15,43723.0
2017-08-18 15:55:00,148.13,148.16,147.9,147.96,105065.0,148.13,148.16,147.9,147.96,105065.0
2017-08-21 09:30:00,148.05,148.46,147.86,148.12,19934.0,148.05,148.46,147.86,148.12,19934.0
2017-08-21 09:35:00,148.12,148.34,147.92,148.3,8137.0,148.12,148.34,147.92,148.3,8137.0
2017-08-21 09:40:00,148.35,148.54,148.14,148.17,7547.0,148.35,148.54,148.14,148.17,7547.0
2017-08-21 09:45:00,148.19,148.42,147.93,148.41,14095.0,148.19,148.42,147.93,148.41,14095.0
2017-08-21 09:50:00,148.39,148.44,148.15,148.23,5953.0,148.39,148.44,148.15,148.23,5953.0
2017-08-21 09:55:00,148.16,148.17,147.92,148.11,10162.0,148.16,148.17,147.92,148.11,10162.0
2017-08-21 10:00:00,148.13,148.14,147.77,147.91,18199.0,148.13,148.14,147.77,147.91,18199.0
2017-08-21 10:05:00,147.85,148.12,147.83,148.05,11285.0,147.85,148.12,147.83,148.05,11285.0
2017-08-21 10:10:00,148.09,148.09,147.72,147.83,20398.0,148.09,148.09,147.72,147.83,20398.0
2017-08-21 10:15:00,147.82,147.98,147.78,147.91,6775.0,147.82,147.98,147.78,147.91,6775.0
2017-08-21 10:20:00,147.91,147.91,147.57,147.72,9529.0,147.91,147.91,147.57,147.72,9529.0
2017-08-21 10:25:00,147.72,148.01,147.72,147.92,12056.0,147.72,148.01,147.72,147.92,12056.0
2017-08-21 10:30:00,147.91,148.25,147.91,148.08,11880.0,147.91,148.25,147.91,148.08,11880.0
2017-08-21 10:35:00,148.14,148.22,147.93,148.04,8866.0,148.14,148.22,147.93,148.04,8866.0
2017-08-21 10:40:00,148.12,148.32,148.01,148.24,9978.0,148.12,148.32,148.01,148.24,9978.0
2017-08-21 10:45:00,148.21,148.35,148.11,148.13,7981.0,148.21,148.35,148.11,148.13,7981.0
2017-08-21 10:50:00,148.13,148.24,148.03,148.16,10075.0,148.13,148.24,148.03,148.16,10075.0
2017-08-21 10:55:00,148.13,148.22,148.03,148.11,16318.0,148.13,148.22,148.03,148.11,16318.0
2017-08-21 11:00:00,148.09,148.21,147.89,147.92,11435.0,148.09,148.21,147.89,147.92,11435.0
2017-08-21 11:05:00,148.0,148.1,147.95,148.02,5698.0,148.0,148.1,147.95,148.02,5698.0
2017-08-21 11:10:00,148.02,148.4,148.02,148.4,13928.0,148.02,148.4,148.02,148.4,13928.0
2017-08-21 11:15:00,148.34,148.46,148.24,148.37,8478.0,148.34,148.46,148.24,148.37,8478.0
2017-08-21 11:20:00,148.39,148.5,148.38,148.45,7426.0,148.39,148.5,148.38,148.45,7426.0
2017-08-21 11:25:00,148.39,148.47,148.37,148.43,5600.0,148.39,148.47,148.37,148.43,5600.0
2017-08-21 11:30:00,148.44,148.73,148.43,148.66,9750.0,148.44,148.73,148.43,148.66,9750.0
2017-08-21 11:35:00,148.69,148.69,148.48,148.6,9423.0,148.69,148.69,148.48,148.6,9423.0
2017-08-21 11:40:00,148.62,148.8,148.61,148.75,6537.0,148.62,148.8,148.61,148.75,6537.0
2017-08-21 11:45:00,148.76,148.85,148.67,148.67,9300.0,148.76,148.85,148.67,148.67,9300.0
2017-08-21 11:50:00,148.67,148.71,148.55,148.69,6018.0,148.67,148.71,148.55,148.69,6018.0
2017-08-21 11:55:00,148.68,148.7,148.58,148.62,8774.0,148.68,148.7,148.58,148.62,8774.0
2017-08-21 12:00:00,148.66,148.77,148.62,148.69,8971.0,148.66,148.77,148.62,148.69,8971.0
2017-08-21 12:05:00,148.68,148.68,148.57,148.57,3607.0,148.68,148.68,148.57,148.57,3607.0
2017-08-21 12:10:00,148.57,148.74,148.57,148.7,7824.0,148.57,148.74,148.57,148.7,7824.0
2017-08-21 12:15:00,148.7,148.76,148.67,148.68,6518.0,148.7,148.76,148.67,148.68,6518.0
2017-08-21 12:20:00,148.7,148.84,148.66,148.84,12317.0,148.7,148.84,148.66,148.84,12317.0
2017-08-21 12:25:00,148.83,149.2,148.82,149.07,9002.0,148.83,149.2,148.82,149.07,9002.0
2017-08-21 12:30:00,149.06,149.18,148.97,149.13,8343.0,149.06,149.18,148.97,149.13,8343.0
2017-08-21 12:35:00,149.09,149.17,148.99,149.02,6165.0,149.09,149.17,148.99,149.02,6165.0
2017-08-21 12:40:00,149.05,149.11,148.85,148.94,5100.0,149.05,149.11,148.85,148.94,5100.0
2017-08-21 12:45:00,148.9,148.93,148.72,148.76,6210.0,148.9,148.93,148.72,148.76,6210.0
2017-08-21 12:50:00,148.75,148.79,148.71,148.77,11170.0,148.75,148.79,148.71,148.77,11170.0
2017-08-21 12:55:00,148.75,148.93,148.75,148.88,9823.0,148.75,148.93,148.75,148.88,9823.0
2017-08-21 13:00:00,148.87,148.92,148.78,148.84,10967.0,148.87,148.92,148.78,148.84,10967.0
2017-08-21 13:05:00,148.85,148.91,148.77,148.78,8040.0,148.85,148.91,148.77,148.78,8040.0
2017-08-21 13:10:00,148.78,148.84,148.62,148.63,5628.0,148.78,148.84,148.62,148.63,5628.0
2017-08-21 13:15:00,148.67,148.67,148.56,148.64,3751.0,148.67,148.67,148.56,148.64,3751.0
2017-08-21 13:20:00,148.65,148.73,148.65,148.66,4525.0,148.65,148.73,148.65,148.66,4525.0
2017-08-21 13:25:00,148.66,148.66,148.55,148.61,3904.0,148.66,148.66,148.55,148.61,3904.0
2017-08-21 13:30:00,148.64,148.66,148.57,148.61,4907.0,148.64,148.66,148.57,148.61,4907.0
2017-08-21 13:35:00,148.57,148.65,148.52,148.65,4040.0,148.57,148.65,148.52,148.65,4040.0
2017-08-21 13:40:00,148.66,148.71,148.63,148.66,6703.0,148.66,148.71,148.63,148.66,6703.0
2017-08-21 13:45:00,148.66,148.81,148.62,148.8,9484.0,148.66,148.81,148.62,148.8,9484.0
2017-08-21 13:50:00,148.81,148.97,148.8,148.94,10202.0,148.81,148.97,148.8,148.94,10202.0
2017-08-21 13:55:00,148.93,148.99,148.88,148.94,13442.0,148.93,148.99,148.88,148.94,13442.0
2017-08-21 14:00:00,148.94,148.97,148.89,148.89,15097.0,148.94,148.97,148.89,148.89,15097.0
2017-08-21 14:05:00,148.86,148.95,148.84,148.89,11039.0,148.86,148.95,148.84,148.89,11039.0
2017-08-21 14:10:00,148.89,148.94,148.86,148.94,11773.0,148.89,148.94,148.86,148.94,11773.0
2017-08-21 14:15:00,148.9,148.97,148.9,148.94,10266.0,148.9,148.97,148.9,148.94,10266.0
2017-08-21 14:20:00,148.93,149.0,148.91,148.97,13816.0,148.93,149.0,148.91,148.97,13816.0
2017-08-21 14:25:00,148.97,149.01,148.82,148.87,17962.0,148.97,149.01,148.82,148.87,17962.0
2017-08-21 14:30:00,148.88,149.0,148.8,148.8,15690.0,148.88,149.0,148.8,148.8,15690.0
2017-08-21 14:35:00,148.77,148.94,148.77,148.8,11611.0,148.77,148.94,148.77,148.8,11611.0
2017-08-21 14:40:00,148.8,148.84,148.69,148.82,11493.0,148.8,148.84,148.69,148.82,11493.0
2017-08-21 14:45:00,148.81,148.9,148.8,148.87,8638.0,148.81,148.9,148.8,148.87,8638.0
2017-08-21 14:50:00,148.9,148.98,148.89,148.9,12960.0,148.9,148.98,148.89,148.9,12960.0
2017-08-21 14:55:00,148.94,149.0,148.86,148.91,9936.0,148.94,149.0,148.86,148.91,9936.0
2017-08-21 15:00:00,148.9,148.92,148.79,148.88,11586.0,148.9,148.92,148.79,148.88,11586.0
2017-08-21 15:05:00,148.91,148.92,148.87,148.89,9039.0,148.91,148.92,148.87,148.89,9039.0
2017-08-21 15:10:00,148.89,148.89,148.59,148.75,14990.0,148.89,148.89,148.59,148.75,14990.0
2017-08-21 15:15:00,148.74,148.79,148.7,148.77,14197.0,148.74,148.79,148.7,148.77,14197.0
2017-08-21 15:20:00,148.78,148.89,148.72,148.86,10245.0,148.78,148.89,148.72,148.86,10245.0
2017-08-21 15:25:00,148.89,149.22,148.88,149.17,18605.0,148.89,149.22,148.88,149.17,18605.0
2017-08-21 15:30:00,149.18,149.24,149.03,149.05,22429.0,149.18,149.24,149.03,149.05,22429.0
2017-08-21 15:35:00,149.05,149.09,148.96,149.07,17645.0,149.05,149.09,148.96,149.07,17645.0
2017-08-21 15:40:00,149.09,149.11,148.96,149.09,17266.0,149.09,149.11,148.96,149.09,17266.0
2017-08-21 15:45:00,149.09,149.12,149.02,149.02,20141.0,149.09,149.12,149.02,149.02,20141.0
2017-08-21 15:50:00,149.16,149.27,149.03,149.25,26895.0,149.16,149.27,149.03,149.25,26895.0
2017-08-21 15:55:00,149.26,149.33,149.16,149.25,75110.0,149.26,149.33,149.16,149.25,75110.0
2017-08-22 09:30:00,150.14,150.88,150.14,150.73,43362.0,150.14,150.88,150.14,150.73,43362.0
2017-08-22 09:35:00,150.94,151.28,150.84,151.14,26141.0,150.94,151.28,150.84,151.14,26141.0
2017-08-22 09:40:00,151.06,151.22,150.93,151.11,14238.0,151.06,151.22,150.93,151.11,14238.0
2017-08-22 09:45:00,151.09,151.2,150.99,151.15,13991.0,151.09,151.2,150.99,151.15,13991.0
2017-08-22 09:50:00,151.18,151.5,151.15,151.42,29508.0,151.18,151.5,151.15,151.42,29508.0
2017-08-22 09:55:00,151.42,151.5,151.2,151.29,40449.0,151.42,151.5,151.2,151.29,40449.0
2017-08-22 10:00:00,151.32,151.83,151.3,151.67,20488.0,151.32,151.83,151.3,151.67,20488.0
2017-08-22 10:05:00,151.66,151.95,151.59,151.83,32294.0,151.66,151.95,151.59,151.83,32294.0
2017-08-22 10:10:00,151.8,151.89,151.66,151.71,18976.0,151.8,151.89,151.66,151.71,18976.0
2017-08-22 10:15:00,151.69,151.86,151.59,151.85,9787.0,151.69,151.86,151.59,151.85,9787.0
2017-08-22 10:20:00,151.88,151.94,151.81,151.91,23112.0,151.88,151.94,151.81,151.91,23112.0
2017-08-22 10:25:00,151.91,152.05,151.88,151.99,19618.0,151.91,152.05,151.88,151.99,19618.0
2017-08-22 10:30:00,152.0,152.09,151.77,151.77,11757.0,152.0,152.09,151.77,151.77,11757.0
2017-08-22 10:35:00,151.75,151.96,151.66,151.88,16216.0,151.75,151.96,151.66,151.88,16216.0
2017-08-22 10:40:00,151.9,151.9,151.67,151.69,19799.0,151.9,151.9,151.67,151.69,19799.0
2017-08-22 10:45:00,151.69,151.73,151.57,151.65,21738.0,151.69,151.73,151.57,151.65,21738.0
2017-08-22 10:50:00,151.65,151.97,151.65,151.97,8606.0,151.65,151.97,151.65,151.97,8606.0
2017-08-22 10:55:00,151.97,151.97,151.86,151.92,8227.0,151.97,151.97,151.86,151.92,8227.0
2017-08-22 11:00:00,151.93,152.03,151.89,151.91,18413.0,151.93,152.03,151.89,151.91,18413.0
2017-08-22 11:05:00,151.93,152.04,151.93,151.97,9228.0,151.93,152.04,151.93,151.97,9228.0
2017-08-22 11:10:00,151.93,151.98,151.82,151.98,10263.0,151.93,151.98,151.82,151.98,10263.0
2017-08-22 11:15:00,151.95,152.06,151.89,152.04,15903.0,151.95,152.06,151.89,152.04,15903.0
2017-08-22 11:20:00,152.04,152.23,151.97,152.2,27385.0,152.04,152.23,151.97,152.2,27385.0
2017-08-22 11:25:00,152.22,152.45,152.21,152.43,41580.0,152.22,152.45,152.21,152.43,41580.0
2017-08-22 11:30:00,152.45,152.48,152.23,152.23,21162.0,152.45,152.48,152.23,152.23,21162.0
2017-08-22 11:35:00,152.26,152.33,152.19,152.29,35211.0,152.26,152.33,152.19,152.29,35211.0
2017-08-22 11:40:00,152.31,152.35,152.08,152.08,18041.0,152.31,152.35,152.08,152.08,18041.0
2017-08-22 11:45:00,152.09,152.13,151.98,152.11,18325.0,152.09,152.13,151.98,152.11,18325.0
2017-08-22 11:50:00,152.09,152.15,152.06,152.06,8500.0,152.09,152.15,152.06,152.06,8500.0
2017-08-22 11:55:00,152.07,152.19,152.03,152.03,14680.0,152.07,152.19,152.03,152.03,14680.0
2017-08-22 12:00:00,152.01,152.25,151.99,152.14,18820.0,152.01,152.25,151.99,152.14,18820.0
2017-08-22 12:05:00,152.13,152.2,152.1,152.13,9101.0,152.13,152.2,152.1,152.13,9101.0
2017-08-22 12:10:00,152.12,152.27,152.12,152.2,8501.0,152.12,152.27,152.12,152.2,8501.0
2017-08-22 12:15:00,152.21,152.23,152.13,152.18,6700.0,152.21,152.23,152.13,152.18,6700.0
2017-08-22 12:20:00,152.18,152.35,152.16,152.33,16237.0,152.18,152.35,152.16,152.33,16237.0
2017-08-22 12:25:00,152.33,152.43,152.33,152.4,14528.0,152.33,152.43,152.33,152.4,14528.0
2017-08-22 12:30:00,152.41,152.44,152.36,152.38,11854.0,152.41,152.44,152.36,152.38,11854.0
2017-08-22 12:35:00,152.38,152.4,152.15,152.17,18256.0,152.38,152.4,152.15,152.17,18256.0
2017-08-22 12:40:00,152.19,152.26,152.15,152.25,5562.0,152.19,152.26,152.15,152.25,5562.0
2017-08-22 12:45:00,152.25,152.25,152.15,152.2,9497.0,152.25,152.25,152.15,152.2,9497.0
2017-08-22 12:50:00,152.19,152.28,152.19,152.24,6192.0,152.19,152.28,152.19,152.24,6192.0
2017-08-22 12:55:00,152.22,152.27,152.2,152.2,11068.0,152.22,152.27,152.2,152.2,11068.0
2017-08-22 13:00:00,152.23,152.29,152.23,152.24,10849.0,152.23,152.29,152.23,152.24,10849.0
2017-08-22 13:05:00,152.25,152.26,152.21,152.25,11449.0,152.25,152.26,152.21,152.25,11449.0
2017-08-22 13:10:00,152.26,152.35,152.22,152.24,20198.0,152.26,152.35,152.22,152.24,20198.0
2017-08-22 13:15:00,152.21,152.22,152.09,152.17,6891.0,152.21,152.22,152.09,152.17,6891.0
2017-08-22 13:20:00,152.24,152.33,152.21,152.21,7462.0,152.24,152.33,152.21,152.21,7462.0
2017-08-22 13:25:00,152.2,152.3,152.19,152.24,7212.0,152.2,152.3,152.19,152.24,7212.0
2017-08-22 13:30:00,152.24,152.33,152.2,152.33,13835.0,152.24,152.33,152.2,152.33,13835.0
2017-08-22 13:35:00,152.32,152.36,152.29,152.34,10468.0,152.32,152.36,152.29,152.34,10468.0
2017-08-22 13:40:00,152.35,152.37,152.18,152.21,11306.0,152.35,152.37,152.18,152.21,11306.0
2017-08-22 13:45:00,152.21,152.3,152.21,152.29,7738.0,152.21,152.3,152.21,152.29,7738.0
2017-08-22 13:50:00,152.28,152.29,152.06,152.13,22382.0,152.28,152.29,152.06,152.13,22382.0
2017-08-22 13:55:00,152.12,152.13,152.0,152.1,10970.0,152.12,152.13,152.0,152.1,10970.0
2017-08-22 14:00:00,152.1,152.25,152.09,152.18,17881.0,152.1,152.25,152.09,152.18,17881.0
2017-08-22 14:05:00,152.15,152.28,152.14,152.28,8783.0,152.15,152.28,152.14,152.28,8783.0
2017-08-22 14:10:00,152.3,152.36,152.25,152.36,13354.0,152.3,152.36,152.25,152.36,13354.0
2017-08-22 14:15:00,152.36,152.41,152.29,152.4,11263.0,152.36,152.41,152.29,152.4,11263.0
2017-08-22 14:20:00,152.38,152.41,152.32,152.36,9490.0,152.38,152.41,152.32,152.36,9490.0
2017-08-22 14:25:00,152.36,152.53,152.26,152.52,18729.0,152.36,152.53,152.26,152.52,18729.0
2017-08-22 14:30:00,152.52,152.59,152.52,152.57,17127.0,152.52,152.59,152.52,152.57,17127.0
2017-08-22 14:35:00,152.57,152.57,152.48,152.49,10856.0,152.57,152.57,152.48,152.49,10856.0
2017-08-22 14:40:00,152.48,152.49,152.32,152.43,13138.0,152.48,152.49,152.32,152.43,13138.0
2017-08-22 14:45:00,152.45,152.46,152.2,152.31,11268.0,152.45,152.46,152.2,152.31,11268.0
2017-08-22 14:50:00,152.31,152.35,152.21,152.35,10265.0,152.31,152.35,152.21,152.35,10265.0
2017-08-22 14:55:00,152.33,152.34,152.22,152.26,11500.0,152.33,152.34,152.22,152.26,11500.0
2017-08-22 15:00:00,152.27,152.29,152.19,152.26,9639.0,152.27,152.29,152.19,152.26,9639.0
2017-08-22 15:05:00,152.24,152.32,152.21,152.31,13247.0,152.24,152.32,152.21,152.31,13247.0
2017-08-22 15:10:00,152.3,152.43,152.3,152.43,16279.0,152.3,152.43,152.3,152.43,16279.0
2017-08-22 15:15:00,152.44,152.44,152.29,152.34,17059.0,152.44,152.44,152.29,152.34,17059.0
2017-08-22 15:20:00,152.35,152.42,152.3,152.31,14406.0,152.35,152.42,152.3,152.31,14406.0
2017-08-22 15:25:00,152.3,152.35,152.26,152.28,18270.0,152.3,152.35,152.26,152.28,18270.0
2017-08-22 15:30:00,152.3,152.36,152.26,152.28,21957.0,152.3,152.36,152.26,152.28,21957.0
2017-08-22 15:35:00,152.28,152.34,152.24,152.3,18430.0,152.28,152.34,152.24,152.3,18430.0
2017-08-22 15:40:00,152.28,152.47,152.28,152.44,24751.0,152.28,152.47,152.28,152.44,24751.0
2017-08-22 15:45:00,152.42,152.48,152.39,152.46,33731.0,152.42,152.48,152.39,152.46,33731.0
2017-08-22 15:50:00,152.47,152.57,152.43,152.43,45319.0,152.47,152.57,152.43,152.43,45319.0
2017-08-22 15:55:00,152.43,152.48,152.2,152.24,95250.0,152.43,152.48,152.2,152.24,95250.0
2017-08-23 09:30:00,152.18,152.18,151.25,151.46,45843.0,152.18,152.18,151.25,151.46,45843.0
2017-08-23 09:35:00,151.47,151.92,151.26,151.72,27536.0,151.47,151.92,151.26,151.72,27536.0
2017-08-23 09:40:00,151.72,151.88,151.5,151.56,9609.0,151.72,151.88,151.5,151.56,9609.0
2017-08-23 09:45:00,151.53,152.0,151.53,151.73,11634.0,151.53,152.0,151.53,151.73,11634.0
2017-08-23 09:50:00,151.68,151.96,151.53,151.88,11581.0,151.68,151.96,151.53,151.88,11581.0
2017-08-23 09:55:00,151.81,151.97,151.58,151.75,9036.0,151.81,151.97,151.58,151.75,9036.0
2017-08-23 10:00:00,151.69,151.78,151.53,151.58,9977.0,151.69,151.78,151.53,151.58,9977.0
2017-08-23 10:05:00,151.6,151.69,151.22,151.28,11546.0,151.6,151.69,151.22,151.28,11546.0
2017-08-23 10:10:00,151.3,151.71,151.17,151.55,7775.0,151.3,151.71,151.17,151.55,7775.0
2017-08-23 10:15:00,151.57,151.91,151.53,151.72,7750.0,151.57,151.91,151.53,151.72,7750.0
2017-08-23 10:20:00,151.75,151.82,151.53,151.6,9540.0,151.75,151.82,151.53,151.6,9540.0
2017-08-23 10:25:00,151.6,151.66,151.33,151.33,4993.0,151.6,151.66,151.33,151.33,4993.0
2017-08-23 10:30:00,151.3,151.49,151.07,151.43,12415.0,151.3,151.49,151.07,151.43,12415.0
2017-08-23 10:35:00,151.41,151.42,151.14,151.21,7126.0,151.41,151.42,151.14,151.21,7126.0
2017-08-23 10:40:00,151.24,151.27,150.99,151.0,19845.0,151.24,151.27,150.99,151.0,19845.0
2017-08-23 10:45:00,150.99,151.22,150.99,151.12,13337.0,150.99,151.22,150.99,151.12,13337.0
2017-08-23 10:50:00,151.16,151.16,151.0,151.09,11572.0,151.16,151.16,151.0,151.09,11572.0
2017-08-23 10:55:00,151.08,151.14,150.86,150.9,33861.0,151.08,151.14,150.86,150.9,33861.0
2017-08-23 11:00:00,150.92,151.03,150.75,151.03,19713.0,150.92,151.03,150.75,151.03,19713.0
2017-08-23 11:05:00,151.02,151.22,150.94,151.03,25160.0,151.02,151.22,150.94,151.03,25160.0
2017-08-23 11:10:00,151.04,151.12,150.91,150.97,10563.0,151.04,151.12,150.91,150.97,10563.0
2017-08-23 11:15:00,150.99,151.29,150.91,151.29,14917.0,150.99,151.29,150.91,151.29,14917.0
2017-08-23 11:20:00,151.3,151.72,151.28,151.53,11726.0,151.3,151.72,151.28,151.53,11726.0
2017-08-23 11:25:00,151.48,151.52,151.34,151.4,7845.0,151.48,151.52,151.34,151.4,7845.0
2017-08-23 11:30:00,151.46,151.51,151.28,151.31,9490.0,151.46,151.51,151.28,151.31,9490.0
2017-08-23 11:35:00,151.29,151.4,151.23,151.4,3655.0,151.29,151.4,151.23,151.4,3655.0
2017-08-23 11:40:00,151.35,151.45,151.01,151.01,7020.0,151.35,151.45,151.01,151.01,7020.0
2017-08-23 11:45:00,151.08,151.31,151.0,151.31,9090.0,151.08,151.31,151.0,151.31,9090.0
2017-08-23 11:50:00,151.32,151.51,151.29,151.51,10551.0,151.32,151.51,151.29,151.51,10551.0
2017-08-23 11:55:00,151.43,151.43,151.2,151.29,4400.0,151.43,151.43,151.2,151.29,4400.0
2017-08-23 12:00:00,151.27,151.35,151.13,151.26,5894.0,151.27,151.35,151.13,151.26,5894.0
2017-08-23 12:05:00,151.26,151.44,151.26,151.38,5749.0,151.26,151.44,151.26,151.38,5749.0
2017-08-23 12:10:00,151.34,151.37,151.26,151.29,4200.0,151.34,151.37,151.26,151.29,4200.0
2017-08-23 12:15:00,151.34,151.37,151.29,151.35,4670.0,151.34,151.37,151.29,151.35,4670.0
2017-08-23 12:20:00,151.33,151.34,151.21,151.23,6700.0,151.33,151.34,151.21,151.23,6700.0
2017-08-23 12:25:00,151.2,151.23,150.91,150.96,15236.0,151.2,151.23,150.91,150.96,15236.0
2017-08-23 12:30:00,151.02,151.23,151.02,151.23,5300.0,151.02,151.23,151.02,151.23,5300.0
2017-08-23 12:35:00,151.21,151.25,151.16,151.22,5918.0,151.21,151.25,151.16,151.22,5918.0
2017-08-23 12:40:00,151.17,151.28,151.12,151.2,3284.0,151.17,151.28,151.12,151.2,3284.0
2017-08-23 12:45:00,151.18,151.19,151.04,151.1,6516.0,151.18,151.19,151.04,151.1,6516.0
2017-08-23 12:50:00,151.14,151.2,151.1,151.16,4460.0,151.14,151.2,151.1,151.16,4460.0
2017-08-23 12:55:00,151.18,151.37,151.18,151.35,3738.0,151.18,151.37,151.18,151.35,3738.0
2017-08-23 13:00:00,151.33,151.34,151.19,151.21,7304.0,151.33,151.34,151.19,151.21,7304.0
2017-08-23 13:05:00,151.19,151.29,151.15,151.28,3000.0,151.19,151.29,151.15,151.28,3000.0
2017-08-23 13:10:00,151.29,151.36,151.26,151.35,4600.0,151.29,151.36,151.26,151.35,4600.0
2017-08-23 13:15:00,151.36,151.36,151.0,151.03,6915.0,151.36,151.36,151.0,151.03,6915.0
2017-08-23 13:20:00,151.05,151.13,151.0,151.05,7428.0,151.05,151.13,151.0,151.05,7428.0
2017-08-23 13:25:00,151.07,151.12,150.97,151.08,5305.0,151.07,151.12,150.97,151.08,5305.0
2017-08-23 13:30:00,151.09,151.1,151.02,151.09,3615.0,151.09,151.1,151.02,151.09,3615.0
2017-08-23 13:35:00,151.09,151.13,151.05,151.11,2418.0,151.09,151.13,151.05,151.11,2418.0
2017-08-23 13:40:00,151.1,151.13,151.0,151.13,7086.0,151.1,151.13,151.0,151.13,7086.0
2017-08-23 13:45:00,151.08,151.13,150.97,150.97,6775.0,151.08,151.13,150.97,150.97,6775.0
2017-08-23 13:50:00,150.93,150.96,150.85,150.91,8745.0,150.93,150.96,150.85,150.91,8745.0
2017-08-23 13:55:00,150.9,150.98,150.82,150.95,6613.0,150.9,150.98,150.82,150.95,6613.0
2017-08-23 14:00:00,150.93,151.16,150.93,151.15,4854.0,150.93,151.16,150.93,151.15,4854.0
2017-08-23 14:05:00,151.12,151.12,151.04,151.07,4395.0,151.12,151.12,151.04,151.07,4395.0
2017-08-23 14:10:00,151.06,151.48,151.06,151.43,9900.0,151.06,151.48,151.06,151.43,9900.0
2017-08-23 14:15:00,151.4,151.48,151.3,151.45,8102.0,151.4,151.48,151.3,151.45,8102.0
2017-08-23 14:20:00,151.43,151.47,151.39,151.47,5159.0,151.43,151.47,151.39,151.47,5159.0
2017-08-23 14:25:00,151.48,151.51,151.41,151.49,7063.0,151.48,151.51,151.41,151.49,7063.0
2017-08-23 14:30:00,151.43,151.63,151.42,151.61,6848.0,151.43,151.63,151.42,151.61,6848.0
2017-08-23 14:35:00,151.59,151.65,151.55,151.61,3800.0,151.59,151.65,151.55,151.61,3800.0
2017-08-23 14:40:00,151.6,151.64,151.58,151.64,5525.0,151.6,151.64,151.58,151.64,5525.0
2017-08-23 14:45:00,151.63,151.77,151.61,151.69,11236.0,151.63,151.77,151.61,151.69,11236.0
2017-08-23 14:50:00,151.71,151.77,151.61,151.61,13417.0,151.71,151.77,151.61,151.61,13417.0
2017-08-23 14:55:00,151.63,151.67,151.52,151.53,6779.0,151.63,151.67,151.52,151.53,6779.0
2017-08-23 15:00:00,151.55,151.59,151.41,151.45,9216.0,151.55,151.59,151.41,151.45,9216.0
2017-08-23 15:05:00,151.47,151.57,151.44,151.51,6818.0,151.47,151.57,151.44,151.51,6818.0
2017-08-23 15:10:00,151.49,151.54,151.47,151.53,4531.0,151.49,151.54,151.47,151.53,4531.0
2017-08-23 15:15:00,151.55,151.56,151.46,151.46,6685.0,151.55,151.56,151.46,151.46,6685.0
2017-08-23 15:20:00,151.46,151.5,151.43,151.5,6983.0,151.46,151.5,151.43,151.5,6983.0
2017-08-23 15:25:00,151.49,151.56,151.49,151.51,10315.0,151.49,151.56,151.49,151.51,10315.0
2017-08-23 15:30:00,151.51,151.52,151.45,151.46,12571.0,151.51,151.52,151.45,151.46,12571.0
2017-08-23 15:35:00,151.46,151.54,151.41,151.5,67790.0,151.46,151.54,151.41,151.5,67790.0
2017-08-23 15:40:00,151.49,151.52,151.44,151.48,14511.0,151.49,151.52,151.44,151.48,14511.0
2017-08-23 15:45:00,151.47,151.52,151.36,151.38,22376.0,151.47,151.52,151.36,151.38,22376.0
2017-08-23 15:50:00,151.36,151.42,151.16,151.38,39944.0,151.36,151.42,151.16,151.38,39944.0
2017-08-23 15:55:00,151.38,151.39,151.02,151.1,98199.0,151.38,151.39,151.02,151.1,98199.0
2017-08-24 09:30:00,151.22,151.58,150.97,151.56,29095.0,151.22,151.58,150.97,151.56,29095.0
2017-08-24 09:35:00,151.51,151.83,151.22,151.38,12896.0,151.51,151.83,151.22,151.38,12896.0
2017-08-24 09:40:00,151.23,151.46,150.93,150.93,9611.0,151.23,151.46,150.93,150.93,9611.0
2017-08-24 09:45:00,151.01,151.24,150.94,151.01,7371.0,151.01,151.24,150.94,151.01,7371.0
2017-08-24 09:50:00,150.98,150.98,150.5,150.51,10223.0,150.98,150.98,150.5,150.51,10223.0
2017-08-24 09:55:00,150.57,150.65,150.25,150.36,31125.0,150.57,150.65,150.25,150.36,31125.0
2017-08-24 10:00:00,150.34,150.57,150.21,150.27,8750.0,150.34,150.57,150.21,150.27,8750.0
2017-08-24 10:05:00,150.34,150.49,149.83,150.06,15404.0,150.34,150.49,149.83,150.06,15404.0
2017-08-24 10:10:00,150.1,150.34,149.88,150.13,12903.0,150.1,150.34,149.88,150.13,12903.0
2017-08-24 10:15:00,150.17,150.34,149.91,150.09,9968.0,150.17,150.34,149.91,150.09,9968.0
2017-08-24 10:20:00,150.13,150.18,149.97,150.02,7823.0,150.13,150.18,149.97,150.02,7823.0
2017-08-24 10:25:00,150.1,150.47,150.06,150.33,11182.0,150.1,150.47,150.06,150.33,11182.0
2017-08-24 10:30:00,150.28,150.68,150.22,150.68,13063.0,150.28,150.68,150.22,150.68,13063.0
2017-08-24 10:35:00,150.64,150.81,150.45,150.6,18746.0,150.64,150.81,150.45,150.6,18746.0
2017-08-24 10:40:00,150.63,150.7,150.53,150.55,7226.0,150.63,150.7,150.53,150.55,7226.0
2017-08-24 10:45:00,150.62,150.75,150.44,150.53,7195.0,150.62,150.75,150.44,150.53,7195.0
2017-08-24 10:50:00,150.61,150.78,150.57,150.72,7549.0,150.61,150.78,150.57,150.72,7549.0
2017-08-24 10:55:00,150.64,150.99,150.63,150.75,9547.0,150.64,150.99,150.63,150.75,9547.0
2017-08-24 11:00:00,150.74,150.76,150.62,150.71,3627.0,150.74,150.76,150.62,150.71,3627.0
2017-08-24 11:05:00,150.76,150.83,150.65,150.66,6558.0,150.76,150.83,150.65,150.66,6558.0
2017-08-24 11:10:00,150.74,150.84,150.41,150.42,11280.0,150.74,150.84,150.41,150.42,11280.0
2017-08-24 11:15:00,150.42,150.45,149.72,149.8,18612.0,150.42,150.45,149.72,149.8,18612.0
2017-08-24 11:20:00,149.78,149.85,149.66,149.8,18685.0,149.78,149.85,149.66,149.8,18685.0
2017-08-24 11:25:00,149.78,149.82,149.48,149.62,16562.0,149.78,149.82,149.48,149.62,16562.0
2017-08-24 11:30:00,149.68,149.71,149.17,149.46,14631.0,149.68,149.71,149.17,149.46,14631.0
2017-08-24 11:35:00,149.39,149.79,149.24,149.61,14426.0,149.39,149.79,149.24,149.61,14426.0
2017-08-24 11:40:00,149.55,149.78,149.51,149.7,6402.0,149.55,149.78,149.51,149.7,6402.0
2017-08-24 11:45:00,149.7,149.92,149.67,149.91,9602.0,149.7,149.92,149.67,149.91,9602.0
2017-08-24 11:50:00,149.83,149.83,149.49,149.56,13723.0,149.83,149.83,149.49,149.56,13723.0
2017-08-24 11:55:00,149.51,149.62,149.34,149.62,11084.0,149.51,149.62,149.34,149.62,11084.0
2017-08-24 12:00:00,149.61,149.68,149.56,149.62,8931.0,149.61,149.68,149.56,149.62,8931.0
2017-08-24 12:05:00,149.58,149.66,149.35,149.35,16899.0,149.58,149.66,149.35,149.35,16899.0
2017-08-24 12:10:00,149.44,149.58,149.44,149.56,9425.0,149.44,149.58,149.44,149.56,9425.0
2017-08-24 12:15:00,149.52,149.55,149.41,149.55,12887.0,149.52,149.55,149.41,149.55,12887.0
2017-08-24 12:20:00,149.5,149.72,149.46,149.72,6845.0,149.5,149.72,149.46,149.72,6845.0
2017-08-24 12:25:00,149.7,149.86,149.7,149.76,5706.0,149.7,149.86,149.7,149.76,5706.0
2017-08-24 12:30:00,149.76,149.83,149.69,149.72,20110.0,149.76,149.83,149.69,149.72,20110.0
2017-08-24 12:35:00,149.75,149.82,149.58,149.81,13414.0,149.75,149.82,149.58,149.81,13414.0
2017-08-24 12:40:00,149.83,150.03,149.77,149.96,11480.0,149.83,150.03,149.77,149.96,11480.0
2017-08-24 12:45:00,149.93,150.04,149.76,150.04,7935.0,149.93,150.04,149.76,150.04,7935.0
2017-08-24 12:50:00,150.04,150.3,150.04,150.29,6854.0,150.04,150.3,150.04,150.29,6854.0
2017-08-24 12:55:00,150.28,150.33,150.19,150.19,6174.0,150.28,150.33,150.19,150.19,6174.0
2017-08-24 13:00:00,150.19,150.26,150.14,150.25,4441.0,150.19,150.26,150.14,150.25,4441.0
2017-08-24 13:05:00,150.29,150.32,150.24,150.24,6400.0,150.29,150.32,150.24,150.24,6400.0
2017-08-24 13:10:00,150.26,150.54,150.26,150.52,20889.0,150.26,150.54,150.26,150.52,20889.0
2017-08-24 13:15:00,150.53,150.73,150.5,150.54,10435.0,150.53,150.73,150.5,150.54,10435.0
2017-08-24 13:20:00,150.53,150.55,150.46,150.51,9150.0,150.53,150.55,150.46,150.51,9150.0
2017-08-24 13:25:00,150.49,150.52,150.4,150.5,5900.0,150.49,150.52,150.4,150.5,5900.0
2017-08-24 13:30:00,150.52,150.52,150.38,150.46,8581.0,150.52,150.52,150.38,150.46,8581.0
2017-08-24 13:35:00,150.46,150.51,150.34,150.42,4281.0,150.46,150.51,150.34,150.42,4281.0
2017-08-24 13:40:00,150.44,150.45,150.29,150.33,6100.0,150.44,150.45,150.29,150.33,6100.0
2017-08-24 13:45:00,150.34,150.47,150.34,150.44,4800.0,150.34,150.47,150.34,150.44,4800.0
2017-08-24 13:50:00,150.46,150.49,150.41,150.48,3349.0,150.46,150.49,150.41,150.48,3349.0
2017-08-24 13:55:00,150.49,150.65,150.49,150.59,5875.0,150.49,150.65,150.49,150.59,5875.0
2017-08-24 14:00:00,150.58,150.85,150.56,150.84,8256.0,150.58,150.85,150.56,150.84,8256.0
2017-08-24 14:05:00,150.81,150.81,150.56,150.66,8694.0,150.81,150.81,150.56,150.66,8694.0
2017-08-24 14:10:00,150.68,150.68,150.44,150.47,6163.0,150.68,150.68,150.44,150.47,6163.0
2017-08-24 14:15:00,150.53,150.69,150.53,150.69,6328.0,150.53,150.69,150.53,150.69,6328.0
2017-08-24 14:20:00,150.72,150.88,150.72,150.87,2552.0,150.72,150.88,150.72,150.87,2552.0
2017-08-24 14:25:00,150.9,150.92,150.78,150.79,11580.0,150.9,150.92,150.78,150.79,11580.0
2017-08-24 14:30:00,150.78,150.99,150.78,150.99,9271.0,150.78,150.99,150.78,150.99,9271.0
2017-08-24 14:35:00,150.99,151.08,150.88,150.9,7907.0,150.99,151.08,150.88,150.9,7907.0
2017-08-24 14:40:00,150.86,150.95,150.86,150.9,5482.0,150.86,150.95,150.86,150.9,5482.0
2017-08-24 14:45:00,150.94,150.95,150.75,150.77,8572.0,150.94,150.95,150.75,150.77,8572.0
2017-08-24 14:50:00,150.75,151.01,150.75,150.97,6893.0,150.75,151.01,150.75,150.97,6893.0
2017-08-24 14:55:00,151.0,151.08,150.98,151.06,10088.0,151.0,151.08,150.98,151.06,10088.0
2017-08-24 15:00:00,151.08,151.09,150.85,150.85,10712.0,151.08,151.09,150.85,150.85,10712.0
2017-08-24 15:05:00,150.86,150.99,150.86,150.97,8598.0,150.86,150.99,150.86,150.97,8598.0
2017-08-24 15:10:00,150.97,151.03,150.93,151.0,8846.0,150.97,151.03,150.93,151.0,8846.0
2017-08-24 15:15:00,151.01,151.22,151.0,151.22,8081.0,151.01,151.22,151.0,151.22,8081.0
2017-08-24 15:20:00,151.21,151.22,151.0,151.1,13341.0,151.21,151.22,151.0,151.1,13341.0
2017-08-24 15:25:00,151.09,151.28,151.09,151.18,12357.0,151.09,151.28,151.09,151.18,12357.0
2017-08-24 15:30:00,151.2,151.23,151.03,151.03,9211.0,151.2,151.23,151.03,151.03,9211.0
2017-08-24 15:35:00,150.98,151.16,150.97,151.16,9932.0,150.98,151.16,150.97,151.16,9932.0
2017-08-24 15:40:00,151.14,151.2,150.79,151.03,14682.0,151.14,151.2,150.79,151.03,14682.0
2017-08-24 15:45:00,151.01,151.04,150.72,150.72,19272.0,151.01,151.04,150.72,150.72,19272.0
2017-08-24 15:50:00,150.69,150.88,150.42,150.76,55543.0,150.69,150.88,150.42,150.76,55543.0
2017-08-24 15:55:00,150.76,150.92,150.71,150.82,74989.0,150.76,150.92,150.71,150.82,74989.0
2017-08-25 09:30:00,152.0,152.63,151.78,152.54,48652.0,152.0,152.63,151.78,152.54,48652.0
2017-08-25 09:35:00,152.54,152.58,152.09,152.41,11615.0,152.54,152.58,152.09,152.41,11615.0
2017-08-25 09:40:00,152.46,152.48,152.18,152.38,12923.0,152.46,152.48,152.18,152.38,12923.0
2017-08-25 09:45:00,152.35,152.47,152.09,152.22,13592.0,152.35,152.47,152.09,152.22,13592.0
2017-08-25 09:50:00,152.17,152.57,152.15,152.47,11910.0,152.17,152.57,152.15,152.47,11910.0
2017-08-25 09:55:00,152.52,152.7,152.4,152.62,18397.0,152.52,152.7,152.4,152.62,18397.0
2017-08-25 10:00:00,152.67,153.0,152.61,152.66,26481.0,152.67,153.0,152.61,152.66,26481.0
2017-08-25 10:05:00,152.62,152.84,152.48,152.77,12140.0,152.62,152.84,152.48,152.77,12140.0
2017-08-25 10:10:00,152.74,152.74,152.58,152.66,10926.0,152.74,152.74,152.58,152.66,10926.0
2017-08-25 10:15:00,152.64,152.82,152.52,152.82,9338.0,152.64,152.82,152.52,152.82,9338.0
2017-08-25 10:20:00,152.8,152.8,152.56,152.58,6008.0,152.8,152.8,152.56,152.58,6008.0
2017-08-25 10:25:00,152.52,152.77,152.45,152.67,15006.0,152.52,152.77,152.45,152.67,15006.0
2017-08-25 10:30:00,152.68,152.74,152.57,152.59,7100.0,152.68,152.74,152.57,152.59,7100.0
2017-08-25 10:35:00,152.63,152.67,152.56,152.56,8249.0,152.63,152.67,152.56,152.56,8249.0
2017-08-25 10:40:00,152.58,152.6,152.2,152.2,8893.0,152.58,152.6,152.2,152.2,8893.0
2017-08-25 10:45:00,152.19,152.19,151.91,151.91,19315.0,152.19,152.19,151.91,151.91,19315.0
2017-08-25 10:50:00,151.91,152.0,151.85,151.94,9392.0,151.91,152.0,151.85,151.94,9392.0
2017-08-25 10:55:00,151.93,151.93,151.62,151.62,10419.0,151.93,151.93,151.62,151.62,10419.0
2017-08-25 11:00:00,151.6,151.7,151.33,151.39,12028.0,151.6,151.7,151.33,151.39,12028.0
2017-08-25 11:05:00,151.38,151.39,151.23,151.33,6875.0,151.38,151.39,151.23,151.33,6875.0
2017-08-25 11:10:00,151.41,151.41,151.03,151.05,7817.0,151.41,151.41,151.03,151.05,7817.0
2017-08-25 11:15:00,151.03,151.41,150.91,151.35,23830.0,151.03,151.41,150.91,151.35,23830.0
2017-08-25 11:20:00,151.38,151.38,151.25,151.26,8992.0,151.38,151.38,151.25,151.26,8992.0
2017-08-25 11:25:00,151.27,151.41,151.25,151.29,8752.0,151.27,151.41,151.25,151.29,8752.0
2017-08-25 11:30:00,151.3,151.42,151.0,151.07,10249.0,151.3,151.42,151.0,151.07,10249.0
2017-08-25 11:35:00,151.12,151.4,151.12,151.29,8267.0,151.12,151.4,151.12,151.29,8267.0
2017-08-25 11:40:00,151.31,151.58,151.27,151.5,5929.0,151.31,151.58,151.27,151.5,5929.0
2017-08-25 11:45:00,151.5,151.7,151.49,151.63,5700.0,151.5,151.7,151.49,151.63,5700.0
2017-08-25 11:50:00,151.63,151.65,151.46,151.57,5268.0,151.63,151.65,151.46,151.57,5268.0
2017-08-25 11:55:00,151.59,151.59,151.4,151.4,5600.0,151.59,151.59,151.4,151.4,5600.0
2017-08-25 12:00:00,151.44,151.51,151.43,151.49,3889.0,151.44,151.51,151.43,151.49,3889.0
2017-08-25 12:05:00,151.52,151.52,151.34,151.41,4573.0,151.52,151.52,151.34,151.41,4573.0
2017-08-25 12:10:00,151.44,151.52,151.36,151.49,4067.0,151.44,151.52,151.36,151.49,4067.0
2017-08-25 12:15:00,151.49,151.49,151.31,151.4,5600.0,151.49,151.49,151.31,151.4,5600.0
2017-08-25 12:20:00,151.37,151.43,151.3,151.41,4689.0,151.37,151.43,151.3,151.41,4689.0
2017-08-25 12:25:00,151.41,151.48,151.41,151.43,4395.0,151.41,151.48,151.41,151.43,4395.0
2017-08-25 12:30:00,151.43,151.43,151.31,151.35,6000.0,151.43,151.43,151.31,151.35,6000.0
2017-08-25 12:35:00,151.36,151.43,151.28,151.34,14755.0,151.36,151.43,151.28,151.34,14755.0
2017-08-25 12:40:00,151.32,151.38,151.27,151.32,3913.0,151.32,151.38,151.27,151.32,3913.0
2017-08-25 12:45:00,151.33,151.33,151.2,151.21,11572.0,151.33,151.33,151.2,151.21,11572.0
2017-08-25 12:50:00,151.18,151.37,151.18,151.37,7990.0,151.18,151.37,151.18,151.37,7990.0
2017-08-25 12:55:00,151.36,151.54,151.35,151.51,33991.0,151.36,151.54,151.35,151.51,33991.0
2017-08-25 13:00:00,151.53,151.73,151.48,151.72,5038.0,151.53,151.73,151.48,151.72,5038.0
2017-08-25 13:05:00,151.72,151.95,151.72,151.87,6450.0,151.72,151.95,151.72,151.87,6450.0
2017-08-25 13:10:00,151.89,152.08,151.82,152.02,6000.0,151.89,152.08,151.82,152.02,6000.0
2017-08-25 13:15:00,151.94,152.06,151.94,151.97,3975.0,151.94,152.06,151.94,151.97,3975.0
2017-08-25 13:20:00,151.95,151.95,151.82,151.88,3600.0,151.95,151.95,151.82,151.88,3600.0
2017-08-25 13:25:00,151.9,151.9,151.77,151.8,2342.0,151.9,151.9,151.77,151.8,2342.0
2017-08-25 13:30:00,151.8,151.8,151.73,151.74,7507.0,151.8,151.8,151.73,151.74,7507.0
2017-08-25 13:35:00,151.72,151.86,151.72,151.86,5885.0,151.72,151.86,151.72,151.86,5885.0
2017-08-25 13:40:00,151.89,151.93,151.88,151.9,10334.0,151.89,151.93,151.88,151.9,10334.0
2017-08-25 13:45:00,151.91,151.91,151.75,151.75,9000.0,151.91,151.91,151.75,151.75,9000.0
2017-08-25 13:50:00,151.81,151.91,151.8,151.91,9022.0,151.81,151.91,151.8,151.91,9022.0
2017-08-25 13:55:00,151.9,151.9,151.74,151.76,5900.0,151.9,151.9,151.74,151.76,5900.0
2017-08-25 14:00:00,151.77,151.89,151.77,151.87,4444.0,151.77,151.89,151.77,151.87,4444.0
2017-08-25 14:05:00,151.84,151.93,151.82,151.83,4100.0,151.84,151.93,151.82,151.83,4100.0
2017-08-25 14:10:00,151.84,151.95,151.83,151.93,18658.0,151.84,151.95,151.83,151.93,18658.0
2017-08-25 14:15:00,151.95,151.99,151.89,151.92,8194.0,151.95,151.99,151.89,151.92,8194.0
2017-08-25 14:20:00,151.92,151.94,151.89,151.89,4880.0,151.92,151.94,151.89,151.89,4880.0
2017-08-25 14:25:00,151.89,151.9,151.84,151.84,2540.0,151.89,151.9,151.84,151.84,2540.0
2017-08-25 14:30:00,151.88,151.92,151.87,151.88,7989.0,151.88,151.92,151.87,151.88,7989.0
2017-08-25 14:35:00,151.89,151.98,151.87,151.98,7400.0,151.89,151.98,151.87,151.98,7400.0
2017-08-25 14:40:00,151.96,152.01,151.96,152.0,7507.0,151.96,152.01,151.96,152.0,7507.0
2017-08-25 14:45:00,151.98,151.98,151.86,151.86,7025.0,151.98,151.98,151.86,151.86,7025.0
2017-08-25 14:50:00,151.87,151.87,151.72,151.75,4775.0,151.87,151.87,151.72,151.75,4775.0
2017-08-25 14:55:00,151.76,151.8,151.72,151.74,4700.0,151.76,151.8,151.72,151.74,4700.0
2017-08-25 15:00:00,151.75,151.75,151.55,151.62,5971.0,151.75,151.75,151.55,151.62,5971.0
2017-08-25 15:05:00,151.66,151.83,151.63,151.79,7049.0,151.66,151.83,151.63,151.79,7049.0
2017-08-25 15:10:00,151.79,151.96,151.73,151.78,11849.0,151.79,151.96,151.73,151.78,11849.0
2017-08-25 15:15:00,151.8,151.83,151.71,151.79,7905.0,151.8,151.83,151.71,151.79,7905.0
2017-08-25 15:20:00,151.81,151.84,151.76,151.76,8639.0,151.81,151.84,151.76,151.76,8639.0
2017-08-25 15:25:00,151.74,151.78,151.68,151.7,8240.0,151.74,151.78,151.68,151.7,8240.0
2017-08-25 15:30:00,151.72,151.76,151.6,151.66,12089.0,151.72,151.76,151.6,151.66,12089.0
2017-08-25 15:35:00,151.63,151.64,151.51,151.51,10438.0,151.63,151.64,151.51,151.51,10438.0
2017-08-25 15:40:00,151.48,151.63,151.48,151.49,16650.0,151.48,151.63,151.48,151.49,16650.0
2017-08-25 15:45:00,151.49,151.56,151.43,151.56,14118.0,151.49,151.56,151.43,151.56,14118.0
2017-08-25 15:50:00,151.56,151.61,151.49,151.59,21954.0,151.56,151.61,151.49,151.59,21954.0
2017-08-25 15:55:00,151.58,151.6,151.3,151.45,43075.0,151.58,151.6,151.3,151.45,43075.0
2017-08-28 09:30:00,151.87,152.06,151.4,151.44,20312.0,151.87,152.06,151.4,151.44,20312.0
2017-08-28 09:35:00,151.43,151.6,151.24,151.6,6750.0,151.43,151.6,151.24,151.6,6750.0
2017-08-28 09:40:00,151.6,151.69,151.4,151.59,9596.0,151.6,151.69,151.4,151.59,9596.0
2017-08-28 09:45:00,151.59,151.86,151.58,151.75,12525.0,151.59,151.86,151.58,151.75,12525.0
2017-08-28 09:50:00,151.75,151.77,151.36,151.45,6818.0,151.75,151.77,151.36,151.45,6818.0
2017-08-28 09:55:00,151.44,151.58,151.36,151.51,5977.0,151.44,151.58,151.36,151.51,5977.0
2017-08-28 10:00:00,151.43,151.63,151.25,151.63,14953.0,151.43,151.63,151.25,151.63,14953.0
2017-08-28 10:05:00,151.56,151.67,151.48,151.48,6629.0,151.56,151.67,151.48,151.48,6629.0
2017-08-28 10:10:00,151.52,151.58,151.4,151.57,8990.0,151.52,151.58,151.4,151.57,8990.0
2017-08-28 10:15:00,151.56,151.7,151.56,151.66,3317.0,151.56,151.7,151.56,151.66,3317.0
2017-08-28 10:20:00,151.7,151.97,151.61,151.97,12356.0,151.7,151.97,151.61,151.97,12356.0
2017-08-28 10:25:00,151.97,151.98,151.79,151.9,4147.0,151.97,151.98,151.79,151.9,4147.0
2017-08-28 10:30:00,151.88,152.11,151.76,152.07,7863.0,151.88,152.11,151.76,152.07,7863.0
2017-08-28 10:35:00,152.06,152.07,151.85,152.02,8540.0,152.06,152.07,151.85,152.02,8540.0
2017-08-28 10:40:00,152.0,152.2,152.0,152.15,6248.0,152.0,152.2,152.0,152.15,6248.0
2017-08-28 10:45:00,152.16,152.18,151.97,152.07,9110.0,152.16,152.18,151.97,152.07,9110.0
2017-08-28 10:50:00,152.1,152.5,152.01,152.36,13373.0,152.1,152.5,152.01,152.36,13373.0
2017-08-28 10:55:00,152.4,152.42,152.19,152.19,5100.0,152.4,152.42,152.19,152.19,5100.0
2017-08-28 11:00:00,152.21,152.29,152.13,152.13,10901.0,152.21,152.29,152.13,152.13,10901.0
2017-08-28 11:05:00,152.2,152.25,152.06,152.08,2658.0,152.2,152.25,152.06,152.08,2658.0
2017-08-28 11:10:00,152.08,152.23,152.06,152.15,7930.0,152.08,152.23,152.06,152.15,7930.0
2017-08-28 11:15:00,152.12,152.16,152.07,152.1,4500.0,152.12,152.16,152.07,152.1,4500.0
2017-08-28 11:20:00,152.1,152.1,151.9,151.9,2680.0,152.1,152.1,151.9,151.9,2680.0
2017-08-28 11:25:00,151.93,152.03,151.86,152.02,6783.0,151.93,152.03,151.86,152.02,6783.0
2017-08-28 11:30:00,152.02,152.09,151.97,152.0,5406.0,152.02,152.09,151.97,152.0,5406.0
2017-08-28 11:35:00,151.99,151.99,151.84,151.9,4350.0,151.99,151.99,151.84,151.9,4350.0
2017-08-28 11:40:00,151.84,151.88,151.84,151.86,1870.0,151.84,151.88,151.84,151.86,1870.0
2017-08-28 11:45:00,151.89,151.93,151.82,151.93,5100.0,151.89,151.93,151.82,151.93,5100.0
2017-08-28 11:50:00,151.93,151.97,151.86,151.93,4196.0,151.93,151.97,151.86,151.93,4196.0
2017-08-28 11:55:00,151.92,151.96,151.78,151.85,9047.0,151.92,151.96,151.78,151.85,9047.0
2017-08-28 12:00:00,151.83,151.83,151.71,151.77,5786.0,151.83,151.83,151.71,151.77,5786.0
2017-08-28 12:05:00,151.78,151.85,151.69,151.69,5943.0,151.78,151.85,151.69,151.69,5943.0
2017-08-28 12:10:00,151.67,151.75,151.67,151.73,4803.0,151.67,151.75,151.67,151.73,4803.0
2017-08-28 12:15:00,151.74,151.74,151.54,151.54,6549.0,151.74,151.74,151.54,151.54,6549.0
2017-08-28 12:20:00,151.57,151.57,151.36,151.41,6042.0,151.57,151.57,151.36,151.41,6042.0
2017-08-28 12:25:00,151.45,151.45,151.35,151.41,5330.0,151.45,151.45,151.35,151.41,5330.0
2017-08-28 12:30:00,151.39,151.52,151.39,151.49,5510.0,151.39,151.52,151.39,151.49,5510.0
2017-08-28 12:35:00,151.49,151.56,151.49,151.49,2380.0,151.49,151.56,151.49,151.49,2380.0
2017-08-28 12:40:00,151.5,151.52,151.19,151.27,7739.0,151.5,151.52,151.19,151.27,7739.0
2017-08-28 12:45:00,151.24,151.39,151.24,151.39,3700.0,151.24,151.39,151.24,151.39,3700.0
2017-08-28 12:50:00,151.39,151.4,151.35,151.4,6208.0,151.39,151.4,151.35,151.4,6208.0
2017-08-28 12:55:00,151.4,151.41,151.32,151.34,8091.0,151.4,151.41,151.32,151.34,8091.0
2017-08-28 13:00:00,151.36,151.39,151.34,151.35,3720.0,151.36,151.39,151.34,151.35,3720.0
2017-08-28 13:05:00,151.37,151.45,151.32,151.39,4999.0,151.37,151.45,151.32,151.39,4999.0
2017-08-28 13:10:00,151.45,151.54,151.42,151.44,4584.0,151.45,151.54,151.42,151.44,4584.0
2017-08-28 13:15:00,151.43,151.48,151.37,151.43,7773.0,151.43,151.48,151.37,151.43,7773.0
2017-08-28 13:20:00,151.45,151.45,151.37,151.41,4119.0,151.45,151.45,151.37,151.41,4119.0
2017-08-28 13:25:00,151.42,151.56,151.41,151.5,5204.0,151.42,151.56,151.41,151.5,5204.0
2017-08-28 13:30:00,151.5,151.55,151.46,151.49,6554.0,151.5,151.55,151.46,151.49,6554.0
2017-08-28 13:35:00,151.5,151.5,151.44,151.44,3578.0,151.5,151.5,151.44,151.44,3578.0
2017-08-28 13:40:00,151.47,151.62,151.47,151.47,3122.0,151.47,151.62,151.47,151.47,3122.0
2017-08-28 13:45:00,151.51,151.57,151.51,151.56,2421.0,151.51,151.57,151.51,151.56,2421.0
2017-08-28 13:50:00,151.56,151.72,151.54,151.68,5314.0,151.56,151.72,151.54,151.68,5314.0
2017-08-28 13:55:00,151.68,151.9,151.66,151.86,7221.0,151.68,151.9,151.66,151.86,7221.0
2017-08-28 14:00:00,151.86,151.88,151.77,151.77,3094.0,151.86,151.88,151.77,151.77,3094.0
2017-08-28 14:05:00,151.79,151.86,151.79,151.8,12316.0,151.79,151.86,151.79,151.8,12316.0
2017-08-28 14:10:00,151.8,151.9,151.77,151.89,7117.0,151.8,151.9,151.77,151.89,7117.0
2017-08-28 14:15:00,151.87,151.9,151.81,151.82,2700.0,151.87,151.9,151.81,151.82,2700.0
2017-08-28 14:20:00,151.81,151.89,151.74,151.87,5222.0,151.81,151.89,151.74,151.87,5222.0
2017-08-28 14:25:00,151.88,151.88,151.81,151.81,1781.0,151.88,151.88,151.81,151.81,1781.0
2017-08-28 14:30:00,151.83,151.83,151.75,151.78,3700.0,151.83,151.83,151.75,151.78,3700.0
2017-08-28 14:35:00,151.77,151.9,151.74,151.89,5300.0,151.77,151.9,151.74,151.89,5300.0
2017-08-28 14:40:00,151.9,151.92,151.87,151.87,2724.0,151.9,151.92,151.87,151.87,2724.0
2017-08-28 14:45:00,151.89,151.92,151.86,151.92,3700.0,151.89,151.92,151.86,151.92,3700.0
2017-08-28 14:50:00,151.94,151.94,151.86,151.86,4291.0,151.94,151.94,151.86,151.86,4291.0
2017-08-28 14:55:00,151.86,151.93,151.85,151.86,6422.0,151.86,151.93,151.85,151.86,6422.0
2017-08-28 15:00:00,151.87,151.95,151.86,151.91,5139.0,151.87,151.95,151.86,151.91,5139.0
2017-08-28 15:05:00,151.92,151.92,151.76,151.8,4808.0,151.92,151.92,151.76,151.8,4808.0
2017-08-28 15:10:00,151.78,151.8,151.61,151.61,9337.0,151.78,151.8,151.61,151.61,9337.0
2017-08-28 15:15:00,151.63,151.63,151.55,151.55,10150.0,151.63,151.63,151.55,151.55,10150.0
2017-08-28 15:20:00,151.57,151.61,151.54,151.6,13100.0,151.57,151.61,151.54,151.6,13100.0
2017-08-28 15:25:00,151.59,151.67,151.57,151.64,8336.0,151.59,151.67,151.57,151.64,8336.0
2017-08-28 15:30:00,151.66,151.71,151.66,151.71,6725.0,151.66,151.71,151.66,151.71,6725.0
2017-08-28 15:35:00,151.7,151.7,151.6,151.64,10393.0,151.7,151.7,151.6,151.64,10393.0
2017-08-28 15:40:00,151.63,151.71,151.61,151.69,10706.0,151.63,151.71,151.61,151.69,10706.0
2017-08-28 15:45:00,151.68,151.71,151.58,151.59,13836.0,151.68,151.71,151.58,151.59,13836.0
2017-08-28 15:50:00,151.6,151.67,151.56,151.63,25575.0,151.6,151.67,151.56,151.63,25575.0
2017-08-28 15:55:00,151.64,151.79,151.63,151.79,39962.0,151.64,151.79,151.63,151.79,39962.0
2017-08-29 09:30:00,150.55,151.0,150.01,150.78,29126.0,150.55,151.0,150.01,150.78,29126.0
2017-08-29 09:35:00,150.86,151.13,150.77,150.79,13358.0,150.86,151.13,150.77,150.79,13358.0
2017-08-29 09:40:00,150.78,150.86,150.5,150.81,15890.0,150.78,150.86,150.5,150.81,15890.0
2017-08-29 09:45:00,150.84,151.32,150.74,151.31,11090.0,150.84,151.32,150.74,151.31,11090.0
2017-08-29 09:50:00,151.26,151.31,151.06,151.14,7372.0,151.26,151.31,151.06,151.14,7372.0
2017-08-29 09:55:00,151.19,151.33,150.96,151.33,6431.0,151.19,151.33,150.96,151.33,6431.0
2017-08-29 10:00:00,151.36,151.39,151.19,151.39,5910.0,151.36,151.39,151.19,151.39,5910.0
2017-08-29 10:05:00,151.33,151.41,151.06,151.3,6191.0,151.33,151.41,151.06,151.3,6191.0
2017-08-29 10:10:00,151.33,151.38,151.21,151.38,3424.0,151.33,151.38,151.21,151.38,3424.0
2017-08-29 10:15:00,151.42,151.62,151.38,151.53,5589.0,151.42,151.62,151.38,151.53,5589.0
2017-08-29 10:20:00,151.6,151.61,151.41,151.54,7447.0,151.6,151.61,151.41,151.54,7447.0
2017-08-29 10:25:00,151.52,151.82,151.45,151.78,7537.0,151.52,151.82,151.45,151.78,7537.0
2017-08-29 10:30:00,151.83,152.0,151.8,151.85,7729.0,151.83,152.0,151.8,151.85,7729.0
2017-08-29 10:35:00,151.82,151.86,151.73,151.83,4465.0,151.82,151.86,151.73,151.83,4465.0
2017-08-29 10:40:00,151.87,152.0,151.75,151.96,8250.0,151.87,152.0,151.75,151.96,8250.0
2017-08-29 10:45:00,151.9,152.0,151.8,151.86,4911.0,151.9,152.0,151.8,151.86,4911.0
2017-08-29 10:50:00,151.85,152.11,151.85,151.99,5698.0,151.85,152.11,151.85,151.99,5698.0
2017-08-29 10:55:00,151.97,151.98,151.8,151.86,3308.0,151.97,151.98,151.8,151.86,3308.0
2017-08-29 11:00:00,151.85,151.86,151.77,151.84,4054.0,151.85,151.86,151.77,151.84,4054.0
2017-08-29 11:05:00,151.87,152.19,151.78,152.15,5784.0,151.87,152.19,151.78,152.15,5784.0
2017-08-29 11:10:00,152.16,152.19,152.0,152.0,6494.0,152.16,152.19,152.0,152.0,6494.0
2017-08-29 11:15:00,151.99,152.11,151.88,152.06,14080.0,151.99,152.11,151.88,152.06,14080.0
2017-08-29 11:20:00,152.09,152.17,152.04,152.04,13930.0,152.09,152.17,152.04,152.04,13930.0
2017-08-29 11:25:00,152.02,152.06,151.9,151.91,8070.0,152.02,152.06,151.9,151.91,8070.0
2017-08-29 11:30:00,151.97,152.02,151.87,151.93,5042.0,151.97,152.02,151.87,151.93,5042.0
2017-08-29 11:35:00,151.98,152.25,151.97,152.13,7823.0,151.98,152.25,151.97,152.13,7823.0
2017-08-29 11:40:00,152.12,152.25,152.05,152.25,5895.0,152.12,152.25,152.05,152.25,5895.0
2017-08-29 11:45:00,152.25,152.39,152.14,152.19,9968.0,152.25,152.39,152.14,152.19,9968.0
2017-08-29 11:50:00,152.17,152.21,152.07,152.2,6578.0,152.17,152.21,152.07,152.2,6578.0
2017-08-29 11:55:00,152.25,152.32,152.1,152.22,5863.0,152.25,152.32,152.1,152.22,5863.0
2017-08-29 12:00:00,152.15,152.17,152.01,152.03,6300.0,152.15,152.17,152.01,152.03,6300.0
2017-08-29 12:05:00,152.05,152.14,151.98,152.12,6250.0,152.05,152.14,151.98,152.12,6250.0
2017-08-29 12:10:00,152.09,152.09,151.96,151.99,7073.0,152.09,152.09,151.96,151.99,7073.0
2017-08-29 12:15:00,151.99,152.09,151.91,151.96,10952.0,151.99,152.09,151.91,151.96,10952.0
2017-08-29 12:20:00,151.95,152.07,151.95,152.02,12280.0,151.95,152.07,151.95,152.02,12280.0
2017-08-29 12:25:00,152.02,152.24,152.0,152.15,6896.0,152.02,152.24,152.0,152.15,6896.0
2017-08-29 12:30:00,152.15,152.28,152.15,152.2,4700.0,152.15,152.28,152.15,152.2,4700.0
2017-08-29 12:35:00,152.19,152.33,152.15,152.25,5734.0,152.19,152.33,152.15,152.25,5734.0
2017-08-29 12:40:00,152.25,152.26,152.16,152.21,6269.0,152.25,152.26,152.16,152.21,6269.0
2017-08-29 12:45:00,152.21,152.38,152.16,152.36,5900.0,152.21,152.38,152.16,152.36,5900.0
2017-08-29 12:50:00,152.34,152.4,152.24,152.26,4500.0,152.34,152.4,152.24,152.26,4500.0
2017-08-29 12:55:00,152.29,152.36,152.28,152.28,4400.0,152.29,152.36,152.28,152.28,4400.0
2017-08-29 13:00:00,152.28,152.3,152.23,152.28,1900.0,152.28,152.3,152.23,152.28,1900.0
2017-08-29 13:05:00,152.33,152.43,152.31,152.43,4966.0,152.33,152.43,152.31,152.43,4966.0
2017-08-29 13:10:00,152.39,152.39,152.22,152.26,2800.0,152.39,152.39,152.22,152.26,2800.0
2017-08-29 13:15:00,152.25,152.26,152.05,152.05,3934.0,152.25,152.26,152.05,152.05,3934.0
2017-08-29 13:20:00,152.0,152.19,152.0,152.15,6665.0,152.0,152.19,152.0,152.15,6665.0
2017-08-29 13:25:00,152.16,152.3,152.13,152.26,6832.0,152.16,152.3,152.13,152.26,6832.0
2017-08-29 13:30:00,152.27,152.31,152.13,152.13,6800.0,152.27,152.31,152.13,152.13,6800.0
2017-08-29 13:35:00,152.11,152.16,152.08,152.15,6468.0,152.11,152.16,152.08,152.15,6468.0
2017-08-29 13:40:00,152.17,152.17,152.08,152.11,4191.0,152.17,152.17,152.08,152.11,4191.0
2017-08-29 13:45:00,152.12,152.12,152.0,152.01,6550.0,152.12,152.12,152.0,152.01,6550.0
2017-08-29 13:50:00,152.05,152.05,151.96,151.98,6800.0,152.05,152.05,151.96,151.98,6800.0
2017-08-29 13:55:00,152.03,152.09,151.98,152.01,5838.0,152.03,152.09,151.98,152.01,5838.0
2017-08-29 14:00:00,152.03,152.16,152.02,152.04,6914.0,152.03,152.16,152.02,152.04,6914.0
2017-08-29 14:05:00,152.05,152.1,151.98,152.08,3832.0,152.05,152.1,151.98,152.08,3832.0
2017-08-29 14:10:00,152.1,152.1,152.01,152.01,9290.0,152.1,152.1,152.01,152.01,9290.0
2017-08-29 14:15:00,152.01,152.02,151.87,151.88,7900.0,152.01,152.02,151.87,151.88,7900.0
2017-08-29 14:20:00,151.91,152.15,151.9,152.15,6559.0,151.91,152.15,151.9,152.15,6559.0
2017-08-29 14:25:00,152.16,152.34,152.16,152.23,8957.0,152.16,152.34,152.16,152.23,8957.0
2017-08-29 14:30:00,152.2,152.25,152.14,152.22,7659.0,152.2,152.25,152.14,152.22,7659.0
2017-08-29 14:35:00,152.2,152.29,152.17,152.27,10547.0,152.2,152.29,152.17,152.27,10547.0
2017-08-29 14:40:00,152.28,152.58,152.28,152.53,11832.0,152.28,152.58,152.28,152.53,11832.0
2017-08-29 14:45:00,152.5,152.55,152.39,152.52,10079.0,152.5,152.55,152.39,152.52,10079.0
2017-08-29 14:50:00,152.55,152.55,152.39,152.43,4100.0,152.55,152.55,152.39,152.43,4100.0
2017-08-29 14:55:00,152.45,152.53,152.45,152.53,6720.0,152.45,152.53,152.45,152.53,6720.0
2017-08-29 15:00:00,152.51,152.52,152.41,152.48,8649.0,152.51,152.52,152.41,152.48,8649.0
2017-08-29 15:05:00,152.48,152.6,152.44,152.57,7303.0,152.48,152.6,152.44,152.57,7303.0
2017-08-29 15:10:00,152.56,152.64,152.54,152.61,13100.0,152.56,152.64,152.54,152.61,13100.0
2017-08-29 15:15:00,152.6,152.61,152.51,152.59,10385.0,152.6,152.61,152.51,152.59,10385.0
2017-08-29 15:20:00,152.61,152.67,152.6,152.62,7231.0,152.61,152.67,152.6,152.62,7231.0
2017-08-29 15:25:00,152.66,152.76,152.66,152.71,11732.0,152.66,152.76,152.66,152.71,11732.0
2017-08-29 15:30:00,152.71,152.74,152.6,152.63,12588.0,152.71,152.74,152.6,152.63,12588.0
2017-08-29 15:35:00,152.66,152.69,152.53,152.54,12332.0,152.66,152.69,152.53,152.54,12332.0
2017-08-29 15:40:00,152.49,152.52,152.36,152.36,10196.0,152.49,152.52,152.36,152.36,10196.0
2017-08-29 15:45:00,152.37,152.42,152.34,152.38,20337.0,152.37,152.42,152.34,152.38,20337.0
2017-08-29 15:50:00,152.37,152.37,152.09,152.2,40520.0,152.37,152.37,152.09,152.2,40520.0
2017-08-29 15:55:00,152.2,152.2,152.01,152.16,63391.0,152.2,152.2,152.01,152.16,63391.0
2017-08-30 09:30:00,152.05,152.11,151.89,151.96,22278.0,152.05,152.11,151.89,151.96,22278.0
2017-08-30 09:35:00,152.05,152.85,151.99,152.7,16529.0,152.05,152.85,151.99,152.7,16529.0
2017-08-30 09:40:00,152.7,152.87,152.56,152.56,12654.0,152.7,152.87,152.56,152.56,12654.0
2017-08-30 09:45:00,152.61,152.75,152.56,152.75,9106.0,152.61,152.75,152.56,152.75,9106.0
2017-08-30 09:50:00,152.65,152.71,152.5,152.57,5807.0,152.65,152.71,152.5,152.57,5807.0
2017-08-30 09:55:00,152.62,153.04,152.51,152.88,23062.0,152.62,153.04,152.51,152.88,23062.0
2017-08-30 10:00:00,152.86,153.04,152.75,152.83,25064.0,152.86,153.04,152.75,152.83,25064.0
2017-08-30 10:05:00,152.86,153.1,152.86,153.05,13476.0,152.86,153.1,152.86,153.05,13476.0
2017-08-30 10:10:00,153.09,153.09,153.0,153.0,8068.0,153.09,153.09,153.0,153.0,8068.0
2017-08-30 10:15:00,153.0,153.11,152.99,153.07,6500.0,153.0,153.11,152.99,153.07,6500.0
2017-08-30 10:20:00,153.11,153.12,153.0,153.08,8241.0,153.11,153.12,153.0,153.08,8241.0
2017-08-30 10:25:00,153.03,153.13,152.95,153.07,8225.0,153.03,153.13,152.95,153.07,8225.0
2017-08-30 10:30:00,153.05,153.07,153.01,153.06,7695.0,153.05,153.07,153.01,153.06,7695.0
2017-08-30 10:35:00,153.05,153.06,152.79,152.82,5627.0,153.05,153.06,152.79,152.82,5627.0
2017-08-30 10:40:00,152.81,152.92,152.75,152.77,6305.0,152.81,152.92,152.75,152.77,6305.0
2017-08-30 10:45:00,152.8,153.19,152.77,153.12,7725.0,152.8,153.19,152.77,153.12,7725.0
2017-08-30 10:50:00,153.15,153.19,153.06,153.15,7766.0,153.15,153.19,153.06,153.15,7766.0
2017-08-30 10:55:00,153.16,153.19,153.09,153.19,5587.0,153.16,153.19,153.09,153.19,5587.0
2017-08-30 11:00:00,153.18,153.18,153.11,153.17,5373.0,153.18,153.18,153.11,153.17,5373.0
2017-08-30 11:05:00,153.17,153.18,153.12,153.15,8155.0,153.17,153.18,153.12,153.15,8155.0
2017-08-30 11:10:00,153.13,153.19,153.11,153.14,7730.0,153.13,153.19,153.11,153.14,7730.0
2017-08-30 11:15:00,153.14,153.15,152.94,152.96,3924.0,153.14,153.15,152.94,152.96,3924.0
2017-08-30 11:20:00,152.97,153.07,152.94,153.04,6100.0,152.97,153.07,152.94,153.04,6100.0
2017-08-30 11:25:00,153.04,153.06,152.96,153.06,4682.0,153.04,153.06,152.96,153.06,4682.0
2017-08-30 11:30:00,153.09,153.09,152.94,153.02,4470.0,153.09,153.09,152.94,153.02,4470.0
2017-08-30 11:35:00,153.05,153.06,153.01,153.04,2836.0,153.05,153.06,153.01,153.04,2836.0
2017-08-30 11:40:00,153.03,153.29,153.03,153.25,5990.0,153.03,153.29,153.03,153.25,5990.0
2017-08-30 11:45:00,153.26,153.43,153.2,153.23,7332.0,153.26,153.43,153.2,153.23,7332.0
2017-08-30 11:50:00,153.2,153.22,153.13,153.15,2807.0,153.2,153.22,153.13,153.15,2807.0
2017-08-30 11:55:00,153.14,153.26,153.11,153.26,2899.0,153.14,153.26,153.11,153.26,2899.0
2017-08-30 12:00:00,153.23,153.24,153.15,153.23,3735.0,153.23,153.24,153.15,153.23,3735.0
2017-08-30 12:05:00,153.24,153.24,152.99,153.09,8100.0,153.24,153.24,152.99,153.09,8100.0
2017-08-30 12:10:00,153.12,153.12,153.01,153.08,5459.0,153.12,153.12,153.01,153.08,5459.0
2017-08-30 12:15:00,153.04,153.05,153.0,153.0,3564.0,153.04,153.05,153.0,153.0,3564.0
2017-08-30 12:20:00,153.05,153.13,152.93,153.1,8000.0,153.05,153.13,152.93,153.1,8000.0
2017-08-30 12:25:00,153.12,153.2,153.05,153.15,5441.0,153.12,153.2,153.05,153.15,5441.0
2017-08-30 12:30:00,153.14,153.3,153.12,153.3,2800.0,153.14,153.3,153.12,153.3,2800.0
2017-08-30 12:35:00,153.31,153.44,153.31,153.44,3358.0,153.31,153.44,153.31,153.44,3358.0
2017-08-30 12:40:00,153.43,153.62,153.39,153.53,7776.0,153.43,153.62,153.39,153.53,7776.0
2017-08-30 12:45:00,153.56,153.59,153.45,153.55,7819.0,153.56,153.59,153.45,153.55,7819.0
2017-08-30 12:50:00,153.52,153.53,153.36,153.41,3800.0,153.52,153.53,153.36,153.41,3800.0
2017-08-30 12:55:00,153.4,153.64,153.4,153.59,25686.0,153.4,153.64,153.4,153.59,25686.0
2017-08-30 13:00:00,153.66,153.66,153.52,153.53,4675.0,153.66,153.66,153.52,153.53,4675.0
2017-08-30 13:05:00,153.53,153.59,153.49,153.53,5425.0,153.53,153.59,153.49,153.53,5425.0
2017-08-30 13:10:00,153.57,153.68,153.52,153.67,4818.0,153.57,153.68,153.52,153.67,4818.0
2017-08-30 13:15:00,153.69,153.74,153.61,153.63,115293.0,153.69,153.74,153.61,153.63,115293.0
2017-08-30 13:20:00,153.65,153.68,153.5,153.65,10233.0,153.65,153.68,153.5,153.65,10233.0
2017-08-30 13:25:00,153.62,153.83,153.61,153.72,8381.0,153.62,153.83,153.61,153.72,8381.0
2017-08-30 13:30:00,153.76,153.87,153.75,153.82,4465.0,153.76,153.87,153.75,153.82,4465.0
2017-08-30 13:35:00,153.82,153.91,153.81,153.85,6518.0,153.82,153.91,153.81,153.85,6518.0
2017-08-30 13:40:00,153.85,153.94,153.78,153.78,11366.0,153.85,153.94,153.78,153.78,11366.0
2017-08-30 13:45:00,153.76,153.99,153.76,153.88,9449.0,153.76,153.99,153.76,153.88,9449.0
2017-08-30 13:50:00,153.86,154.12,153.86,154.06,13165.0,153.86,154.12,153.86,154.06,13165.0
2017-08-30 13:55:00,154.06,154.13,154.02,154.1,7832.0,154.06,154.13,154.02,154.1,7832.0
2017-08-30 14:00:00,154.11,154.11,153.96,153.99,6785.0,154.11,154.11,153.96,153.99,6785.0
2017-08-30 14:05:00,153.99,154.04,153.77,153.82,11797.0,153.99,154.04,153.77,153.82,11797.0
2017-08-30 14:10:00,153.85,153.95,153.82,153.95,5698.0,153.85,153.95,153.82,153.95,5698.0
2017-08-30 14:15:00,153.94,153.99,153.93,153.93,6157.0,153.94,153.99,153.93,153.93,6157.0
2017-08-30 14:20:00,153.99,154.19,153.99,154.09,13626.0,153.99,154.19,153.99,154.09,13626.0
2017-08-30 14:25:00,154.09,154.24,154.09,154.24,7389.0,154.09,154.24,154.09,154.24,7389.0
2017-08-30 14:30:00,154.22,154.26,154.15,154.15,6479.0,154.22,154.26,154.15,154.15,6479.0
2017-08-30 14:35:00,154.16,154.19,154.08,154.16,7299.0,154.16,154.19,154.08,154.16,7299.0
2017-08-30 14:40:00,154.13,154.18,154.04,154.04,6125.0,154.13,154.18,154.04,154.04,6125.0
2017-08-30 14:45:00,153.98,154.04,153.94,153.99,7963.0,153.98,154.04,153.94,153.99,7963.0
2017-08-30 14:50:00,154.0,154.05,153.96,154.01,5427.0,154.0,154.05,153.96,154.01,5427.0
2017-08-30 14:55:00,154.01,154.07,154.0,154.06,8345.0,154.01,154.07,154.0,154.06,8345.0
2017-08-30 15:00:00,154.03,154.07,153.98,154.02,12874.0,154.03,154.07,153.98,154.02,12874.0
2017-08-30 15:05:00,154.02,154.05,153.97,154.01,8791.0,154.02,154.05,153.97,154.01,8791.0
2017-08-30 15:10:00,153.99,154.04,153.95,153.95,8370.0,153.99,154.04,153.95,153.95,8370.0
2017-08-30 15:15:00,153.95,153.96,153.85,153.85,22544.0,153.95,153.96,153.85,153.85,22544.0
2017-08-30 15:20:00,153.86,153.96,153.85,153.93,10127.0,153.86,153.96,153.85,153.93,10127.0
2017-08-30 15:25:00,153.93,154.04,153.91,154.03,12905.0,153.93,154.04,153.91,154.03,12905.0
2017-08-30 15:30:00,154.01,154.11,153.87,154.08,37389.0,154.01,154.11,153.87,154.08,37389.0
2017-08-30 15:35:00,154.12,154.23,153.77,153.78,24545.0,154.12,154.23,153.77,153.78,24545.0
2017-08-30 15:40:00,153.78,153.8,153.5,153.59,36123.0,153.78,153.8,153.5,153.59,36123.0
2017-08-30 15:45:00,153.61,153.65,153.59,153.59,37348.0,153.61,153.65,153.59,153.59,37348.0
2017-08-30 15:50:00,153.61,153.64,153.4,153.57,65903.0,153.61,153.64,153.4,153.57,65903.0
2017-08-30 15:55:00,153.56,153.73,153.54,153.73,93661.0,153.56,153.73,153.54,153.73,93661.0
2017-08-31 09:30:00,154.36,154.73,154.35,154.44,39049.0,154.36,154.73,154.35,154.44,39049.0
2017-08-31 09:35:00,154.55,154.69,154.45,154.59,15259.0,154.55,154.69,154.45,154.59,15259.0
2017-08-31 09:40:00,154.64,155.0,154.64,155.0,32987.0,154.64,155.0,154.64,155.0,32987.0
2017-08-31 09:45:00,155.04,155.21,155.02,155.13,13730.0,155.04,155.21,155.02,155.13,13730.0
2017-08-31 09:50:00,155.16,155.2,154.86,155.2,19879.0,155.16,155.2,154.86,155.2,19879.0
2017-08-31 09:55:00,155.19,155.34,155.1,155.11,14728.0,155.19,155.34,155.1,155.11,14728.0
2017-08-31 10:00:00,155.23,155.25,154.86,155.25,13180.0,155.23,155.25,154.86,155.25,13180.0
2017-08-31 10:05:00,155.21,155.25,154.94,154.94,7486.0,155.21,155.25,154.94,154.94,7486.0
2017-08-31 10:10:00,154.97,155.1,154.95,155.0,8586.0,154.97,155.1,154.95,155.0,8586.0
2017-08-31 10:15:00,155.0,155.04,154.81,154.95,17269.0,155.0,155.04,154.81,154.95,17269.0
2017-08-31 10:20:00,154.94,155.05,154.9,154.92,9913.0,154.94,155.05,154.9,154.92,9913.0
2017-08-31 10:25:00,154.9,154.93,154.65,154.7,36173.0,154.9,154.93,154.65,154.7,36173.0
2017-08-31 10:30:00,154.75,154.76,154.46,154.5,21838.0,154.75,154.76,154.46,154.5,21838.0
2017-08-31 10:35:00,154.49,154.74,154.36,154.7,11614.0,154.49,154.74,154.36,154.7,11614.0
2017-08-31 10:40:00,154.73,154.89,154.67,154.7,11411.0,154.73,154.89,154.67,154.7,11411.0
2017-08-31 10:45:00,154.68,154.69,154.57,154.59,6125.0,154.68,154.69,154.57,154.59,6125.0
2017-08-31 10:50:00,154.52,154.62,154.51,154.59,7457.0,154.52,154.62,154.51,154.59,7457.0
2017-08-31 10:55:00,154.59,154.6,154.36,154.5,13332.0,154.59,154.6,154.36,154.5,13332.0
2017-08-31 11:00:00,154.53,154.53,154.35,154.53,8410.0,154.53,154.53,154.35,154.53,8410.0
2017-08-31 11:05:00,154.51,154.74,154.49,154.74,6850.0,154.51,154.74,154.49,154.74,6850.0
2017-08-31 11:10:00,154.72,154.76,154.63,154.65,10287.0,154.72,154.76,154.63,154.65,10287.0
2017-08-31 11:15:00,154.7,154.77,154.63,154.68,5400.0,154.7,154.77,154.63,154.68,5400.0
2017-08-31 11:20:00,154.7,154.71,154.58,154.69,9031.0,154.7,154.71,154.58,154.69,9031.0
2017-08-31 11:25:00,154.69,154.72,154.59,154.69,7172.0,154.69,154.72,154.59,154.69,7172.0
2017-08-31 11:30:00,154.71,154.72,154.41,154.44,10457.0,154.71,154.72,154.41,154.44,10457.0
2017-08-31 11:35:00,154.46,154.64,154.46,154.59,8197.0,154.46,154.64,154.46,154.59,8197.0
2017-08-31 11:40:00,154.59,154.82,154.58,154.8,15454.0,154.59,154.82,154.58,154.8,15454.0
2017-08-31 11:45:00,154.77,154.8,154.68,154.68,5151.0,154.77,154.8,154.68,154.68,5151.0
2017-08-31 11:50:00,154.68,154.71,154.54,154.65,14668.0,154.68,154.71,154.54,154.65,14668.0
2017-08-31 11:55:00,154.64,154.74,154.61,154.72,8688.0,154.64,154.74,154.61,154.72,8688.0
2017-08-31 12:00:00,154.7,154.71,154.6,154.67,9390.0,154.7,154.71,154.6,154.67,9390.0
2017-08-31 12:05:00,154.66,154.84,154.63,154.82,11048.0,154.66,154.84,154.63,154.82,11048.0
2017-08-31 12:10:00,154.82,154.87,154.78,154.78,6752.0,154.82,154.87,154.78,154.78,6752.0
2017-08-31 12:15:00,154.8,154.86,154.79,154.81,10361.0,154.8,154.86,154.79,154.81,10361.0
2017-08-31 12:20:00,154.79,154.83,154.74,154.79,11495.0,154.79,154.83,154.74,154.79,11495.0
2017-08-31 12:25:00,154.8,154.93,154.8,154.88,11585.0,154.8,154.93,154.8,154.88,11585.0
2017-08-31 12:30:00,154.91,154.96,154.89,154.89,8825.0,154.91,154.96,154.89,154.89,8825.0
2017-08-31 12:35:00,154.89,154.9,154.86,154.87,6300.0,154.89,154.9,154.86,154.87,6300.0
2017-08-31 12:40:00,154.87,154.93,154.87,154.87,9261.0,154.87,154.93,154.87,154.87,9261.0
2017-08-31 12:45:00,154.87,154.88,154.58,154.58,6741.0,154.87,154.88,154.58,154.58,6741.0
2017-08-31 12:50:00,154.57,154.6,154.51,154.52,28599.0,154.57,154.6,154.51,154.52,28599.0
2017-08-31 12:55:00,154.53,154.58,154.52,154.57,5647.0,154.53,154.58,154.52,154.57,5647.0
2017-08-31 13:00:00,154.56,154.84,154.55,154.74,10126.0,154.56,154.84,154.55,154.74,10126.0
2017-08-31 13:05:00,154.72,154.77,154.67,154.77,4693.0,154.72,154.77,154.67,154.77,4693.0
2017-08-31 13:10:00,154.75,154.75,154.66,154.74,5700.0,154.75,154.75,154.66,154.74,5700.0
2017-08-31 13:15:00,154.72,154.85,154.72,154.83,6176.0,154.72,154.85,154.72,154.83,6176.0
2017-08-31 13:20:00,154.84,154.93,154.84,154.87,9261.0,154.84,154.93,154.84,154.87,9261.0
2017-08-31 13:25:00,154.89,154.91,154.84,154.88,4865.0,154.89,154.91,154.84,154.88,4865.0
2017-08-31 13:30:00,154.87,154.91,154.8,154.88,20821.0,154.87,154.91,154.8,154.88,20821.0
2017-08-31 13:35:00,154.88,154.94,154.86,154.92,5731.0,154.88,154.94,154.86,154.92,5731.0
2017-08-31 13:40:00,154.92,154.96,154.84,154.92,28214.0,154.92,154.96,154.84,154.92,28214.0
2017-08-31 13:45:00,154.91,154.99,154.9,154.95,11992.0,154.91,154.99,154.9,154.95,11992.0
2017-08-31 13:50:00,154.96,155.03,154.94,155.03,27048.0,154.96,155.03,154.94,155.03,27048.0
2017-08-31 13:55:00,155.01,155.12,155.0,155.1,6465.0,155.01,155.12,155.0,155.1,6465.0
2017-08-31 14:00:00,155.1,155.14,155.07,155.08,10172.0,155.1,155.14,155.07,155.08,10172.0
2017-08-31 14:05:00,155.09,155.09,154.83,154.83,21990.0,155.09,155.09,154.83,154.83,21990.0
2017-08-31 14:10:00,154.85,154.87,154.8,154.83,7327.0,154.85,154.87,154.8,154.83,7327.0
2017-08-31 14:15:00,154.85,154.96,154.85,154.93,14638.0,154.85,154.96,154.85,154.93,14638.0
2017-08-31 14:20:00,154.93,154.94,154.82,154.87,11083.0,154.93,154.94,154.82,154.87,11083.0
2017-08-31 14:25:00,154.86,154.94,154.86,154.91,3925.0,154.86,154.94,154.86,154.91,3925.0
2017-08-31 14:30:00,154.92,155.08,154.92,155.07,10677.0,154.92,155.08,154.92,155.07,10677.0
2017-08-31 14:35:00,155.07,155.27,155.03,155.26,24737.0,155.07,155.27,155.03,155.26,24737.0
2017-08-31 14:40:00,155.27,155.36,155.12,155.14,28489.0,155.27,155.36,155.12,155.14,28489.0
2017-08-31 14:45:00,155.13,155.16,155.05,155.09,9327.0,155.13,155.16,155.05,155.09,9327.0
2017-08-31 14:50:00,155.11,155.12,155.07,155.09,5335.0,155.11,155.12,155.07,155.09,5335.0
2017-08-31 14:55:00,155.09,155.1,155.01,155.09,10468.0,155.09,155.1,155.01,155.09,10468.0
2017-08-31 15:00:00,155.09,155.09,155.04,155.06,11364.0,155.09,155.09,155.04,155.06,11364.0
2017-08-31 15:05:00,155.07,155.08,154.99,155.05,17837.0,155.07,155.08,154.99,155.05,17837.0
2017-08-31 15:10:00,155.02,155.13,155.02,155.09,12824.0,155.02,155.13,155.02,155.09,12824.0
2017-08-31 15:15:00,155.07,155.19,155.07,155.19,16226.0,155.07,155.19,155.07,155.19,16226.0
2017-08-31 15:20:00,155.19,155.2,155.14,155.14,16059.0,155.19,155.2,155.14,155.14,16059.0
2017-08-31 15:25:00,155.15,155.18,155.06,155.1,12800.0,155.15,155.18,155.06,155.1,12800.0
2017-08-31 15:30:00,155.1,155.14,155.07,155.13,18254.0,155.1,155.14,155.07,155.13,18254.0
2017-08-31 15:35:00,155.12,155.18,155.09,155.16,25211.0,155.12,155.18,155.09,155.16,25211.0
2017-08-31 15:40:00,155.15,155.16,155.08,155.12,35626.0,155.15,155.16,155.08,155.12,35626.0
2017-08-31 15:45:00,155.13,155.13,155.03,155.08,28828.0,155.13,155.13,155.03,155.08,28828.0
2017-08-31 15:50:00,155.07,155.12,154.99,155.05,52020.0,155.07,155.12,154.99,155.05,52020.0
2017-08-31 15:55:00,155.04,155.24,154.94,155.17,146476.0,155.04,155.24,154.94,155.17,146476.0
2017-09-01 09:30:00,155.76,156.06,155.53,156.06,42477.0,155.76,156.06,155.53,156.06,42477.0
2017-09-01 09:35:00,155.97,155.97,155.36,155.37,24089.0,155.97,155.97,155.36,155.37,24089.0
2017-09-01 09:40:00,155.35,155.97,155.27,155.96,35435.0,155.35,155.97,155.27,155.96,35435.0
2017-09-01 09:45:00,155.94,156.04,155.58,155.59,16508.0,155.94,156.04,155.58,155.59,16508.0
2017-09-01 09:50:00,155.63,155.69,155.13,155.15,27907.0,155.63,155.69,155.13,155.15,27907.0
2017-09-01 09:55:00,155.14,155.31,154.87,155.12,8083.0,155.14,155.31,154.87,155.12,8083.0
2017-09-01 10:00:00,155.04,155.04,154.71,154.85,9857.0,155.04,155.04,154.71,154.85,9857.0
2017-09-01 10:05:00,154.73,154.91,154.63,154.67,18591.0,154.73,154.91,154.63,154.67,18591.0
2017-09-01 10:10:00,154.67,155.12,154.67,155.11,4971.0,154.67,155.12,154.67,155.11,4971.0
2017-09-01 10:15:00,155.04,155.11,154.98,155.08,8669.0,155.04,155.11,154.98,155.08,8669.0
2017-09-01 10:20:00,155.08,155.18,155.05,155.18,4061.0,155.08,155.18,155.05,155.18,4061.0
2017-09-01 10:25:00,155.24,155.71,155.18,155.49,23032.0,155.24,155.71,155.18,155.49,23032.0
2017-09-01 10:30:00,155.47,155.52,155.33,155.52,4724.0,155.47,155.52,155.33,155.52,4724.0
2017-09-01 10:35:00,155.56,155.56,155.32,155.38,6600.0,155.56,155.56,155.32,155.38,6600.0
2017-09-01 10:40:00,155.42,155.48,155.18,155.18,17859.0,155.42,155.48,155.18,155.18,17859.0
2017-09-01 10:45:00,155.16,155.31,155.15,155.31,6520.0,155.16,155.31,155.15,155.31,6520.0
2017-09-01 10:50:00,155.32,155.4,155.25,155.25,8180.0,155.32,155.4,155.25,155.25,8180.0
2017-09-01 10:55:00,155.23,155.4,155.18,155.18,6325.0,155.23,155.4,155.18,155.18,6325.0
2017-09-01 11:00:00,155.23,155.42,155.2,155.41,6091.0,155.23,155.42,155.2,155.41,6091.0
2017-09-01 11:05:00,155.38,155.39,155.25,155.35,10565.0,155.38,155.39,155.25,155.35,10565.0
2017-09-01 11:10:00,155.36,155.42,155.34,155.41,7368.0,155.36,155.42,155.34,155.41,7368.0
2017-09-01 11:15:00,155.4,155.41,155.08,155.1,9679.0,155.4,155.41,155.08,155.1,9679.0
2017-09-01 11:20:00,155.16,155.4,155.14,155.28,10634.0,155.16,155.4,155.14,155.28,10634.0
2017-09-01 11:25:00,155.21,155.32,155.09,155.27,8429.0,155.21,155.32,155.09,155.27,8429.0
2017-09-01 11:30:00,155.3,155.37,155.27,155.27,4852.0,155.3,155.37,155.27,155.27,4852.0
2017-09-01 11:35:00,155.3,155.36,155.27,155.36,3897.0,155.3,155.36,155.27,155.36,3897.0
2017-09-01 11:40:00,155.38,155.38,155.16,155.28,6503.0,155.38,155.38,155.16,155.28,6503.0
2017-09-01 11:45:00,155.26,155.33,155.24,155.3,4602.0,155.26,155.33,155.24,155.3,4602.0
2017-09-01 11:50:00,155.31,155.42,155.25,155.39,4400.0,155.31,155.42,155.25,155.39,4400.0
2017-09-01 11:55:00,155.42,155.45,155.38,155.41,5435.0,155.42,155.45,155.38,155.41,5435.0
2017-09-01 12:00:00,155.37,155.41,155.27,155.28,3200.0,155.37,155.41,155.27,155.28,3200.0
2017-09-01 12:05:00,155.26,155.26,155.16,155.18,6633.0,155.26,155.26,155.16,155.18,6633.0
2017-09-01 12:10:00,155.18,155.24,155.18,155.24,3310.0,155.18,155.24,155.18,155.24,3310.0
2017-09-01 12:15:00,155.23,155.31,155.23,155.25,9326.0,155.23,155.31,155.23,155.25,9326.0
2017-09-01 12:20:00,155.25,155.29,155.24,155.26,4045.0,155.25,155.29,155.24,155.26,4045.0
2017-09-01 12:25:00,155.24,155.31,155.22,155.26,10249.0,155.24,155.31,155.22,155.26,10249.0
2017-09-01 12:30:00,155.26,155.34,155.26,155.32,5304.0,155.26,155.34,155.26,155.32,5304.0
2017-09-01 12:35:00,155.29,155.33,155.26,155.3,4750.0,155.29,155.33,155.26,155.3,4750.0
2017-09-01 12:40:00,155.29,155.29,155.22,155.22,3403.0,155.29,155.29,155.22,155.22,3403.0
2017-09-01 12:45:00,155.22,155.28,155.21,155.26,4100.0,155.22,155.28,155.21,155.26,4100.0
2017-09-01 12:50:00,155.24,155.3,155.24,155.27,15100.0,155.24,155.3,155.24,155.27,15100.0
2017-09-01 12:55:00,155.27,155.29,155.13,155.13,6050.0,155.27,155.29,155.13,155.13,6050.0
2017-09-01 13:00:00,155.11,155.13,155.08,155.11,5395.0,155.11,155.13,155.08,155.11,5395.0
2017-09-01 13:05:00,155.09,155.16,154.91,155.08,25112.0,155.09,155.16,154.91,155.08,25112.0
2017-09-01 13:10:00,155.1,155.1,155.0,155.0,5731.0,155.1,155.1,155.0,155.0,5731.0
2017-09-01 13:15:00,155.0,155.01,154.86,154.89,17318.0,155.0,155.01,154.86,154.89,17318.0
2017-09-01 13:20:00,154.87,154.87,154.75,154.78,18349.0,154.87,154.87,154.75,154.78,18349.0
2017-09-01 13:25:00,154.78,154.8,154.57,154.68,19400.0,154.78,154.8,154.57,154.68,19400.0
2017-09-01 13:30:00,154.71,154.77,154.68,154.69,5800.0,154.71,154.77,154.68,154.69,5800.0
2017-09-01 13:35:00,154.7,154.89,154.68,154.89,8536.0,154.7,154.89,154.68,154.89,8536.0
2017-09-01 13:40:00,154.9,154.9,154.81,154.82,7991.0,154.9,154.9,154.81,154.82,7991.0
2017-09-01 13:45:00,154.81,154.86,154.57,154.62,8974.0,154.81,154.86,154.57,154.62,8974.0
2017-09-01 13:50:00,154.62,154.65,154.38,154.56,13097.0,154.62,154.65,154.38,154.56,13097.0
2017-09-01 13:55:00,154.59,154.93,154.57,154.93,8697.0,154.59,154.93,154.57,154.93,8697.0
2017-09-01 14:00:00,154.94,155.07,154.87,155.06,5247.0,154.94,155.07,154.87,155.06,5247.0
2017-09-01 14:05:00,155.05,155.14,155.01,155.01,3800.0,155.05,155.14,155.01,155.01,3800.0
2017-09-01 14:10:00,154.99,155.04,154.93,154.95,7573.0,154.99,155.04,154.93,154.95,7573.0
2017-09-01 14:15:00,154.93,154.95,154.84,154.91,7142.0,154.93,154.95,154.84,154.91,7142.0
2017-09-01 14:20:00,154.94,155.1,154.9,155.1,4310.0,154.94,155.1,154.9,155.1,4310.0
2017-09-01 14:25:00,155.14,155.14,155.03,155.08,5348.0,155.14,155.14,155.03,155.08,5348.0
2017-09-01 14:30:00,155.06,155.06,155.0,155.03,15416.0,155.06,155.06,155.0,155.03,15416.0
2017-09-01 14:35:00,155.03,155.06,155.02,155.06,5441.0,155.03,155.06,155.02,155.06,5441.0
2017-09-01 14:40:00,155.06,155.07,155.04,155.06,3601.0,155.06,155.07,155.04,155.06,3601.0
2017-09-01 14:45:00,155.05,155.17,155.05,155.17,6138.0,155.05,155.17,155.05,155.17,6138.0
2017-09-01 14:50:00,155.19,155.24,155.14,155.21,9112.0,155.19,155.24,155.14,155.21,9112.0
2017-09-01 14:55:00,155.21,155.32,155.18,155.29,11288.0,155.21,155.32,155.18,155.29,11288.0
2017-09-01 15:00:00,155.3,155.3,155.24,155.29,4238.0,155.3,155.3,155.24,155.29,4238.0
2017-09-01 15:05:00,155.3,155.39,155.28,155.38,9032.0,155.3,155.39,155.28,155.38,9032.0
2017-09-01 15:10:00,155.38,155.38,155.28,155.32,8355.0,155.38,155.38,155.28,155.32,8355.0
2017-09-01 15:15:00,155.33,155.36,155.3,155.36,11674.0,155.33,155.36,155.3,155.36,11674.0
2017-09-01 15:20:00,155.34,155.46,155.32,155.35,10426.0,155.34,155.46,155.32,155.35,10426.0
2017-09-01 15:25:00,155.36,155.4,155.31,155.31,7934.0,155.36,155.4,155.31,155.31,7934.0
2017-09-01 15:30:00,155.33,155.35,155.22,155.3,9607.0,155.33,155.35,155.22,155.3,9607.0
2017-09-01 15:35:00,155.27,155.29,155.23,155.26,20101.0,155.27,155.29,155.23,155.26,20101.0
2017-09-01 15:40:00,155.25,155.26,155.13,155.17,12921.0,155.25,155.26,155.13,155.17,12921.0
2017-09-01 15:45:00,155.16,155.19,155.14,155.17,14291.0,155.16,155.19,155.14,155.17,14291.0
2017-09-01 15:50:00,155.32,155.42,155.16,155.28,43336.0,155.32,155.42,155.16,155.28,43336.0
2017-09-01 15:55:00,155.28,155.3,155.04,155.06,55491.0,155.28,155.3,155.04,155.06,55491.0
2017-09-05 09:30:00,154.83,155.2,154.75,154.79,27954.0,154.83,155.2,154.75,154.79,27954.0
2017-09-05 09:35:00,154.59,154.81,154.25,154.44,12238.0,154.59,154.81,154.25,154.44,12238.0
2017-09-05 09:40:00,154.23,154.41,154.06,154.41,9174.0,154.23,154.41,154.06,154.41,9174.0
2017-09-05 09:45:00,154.42,154.91,154.26,154.8,16817.0,154.42,154.91,154.26,154.8,16817.0
2017-09-05 09:50:00,154.8,155.04,154.8,154.96,7204.0,154.8,155.04,154.8,154.96,7204.0
2017-09-05 09:55:00,154.9,155.35,154.89,155.34,8184.0,154.9,155.35,154.89,155.34,8184.0
2017-09-05 10:00:00,155.25,155.25,154.9,154.98,13632.0,155.25,155.25,154.9,154.98,13632.0
2017-09-05 10:05:00,155.06,155.17,154.72,154.9,16610.0,155.06,155.17,154.72,154.9,16610.0
2017-09-05 10:10:00,154.89,155.25,154.86,155.11,8592.0,154.89,155.25,154.86,155.11,8592.0
2017-09-05 10:15:00,155.16,155.38,155.07,155.26,12195.0,155.16,155.38,155.07,155.26,12195.0
2017-09-05 10:20:00,155.31,155.41,155.07,155.07,9507.0,155.31,155.41,155.07,155.07,9507.0
2017-09-05 10:25:00,155.05,155.05,154.84,154.93,6281.0,155.05,155.05,154.84,154.93,6281.0
2017-09-05 10:30:00,154.93,155.02,154.75,154.75,8424.0,154.93,155.02,154.75,154.75,8424.0
2017-09-05 10:35:00,154.88,155.11,154.87,154.96,5805.0,154.88,155.11,154.87,154.96,5805.0
2017-09-05 10:40:00,154.96,154.98,154.67,154.72,12410.0,154.96,154.98,154.67,154.72,12410.0
2017-09-05 10:45:00,154.68,154.77,154.59,154.7,8258.0,154.68,154.77,154.59,154.7,8258.0
2017-09-05 10:50:00,154.69,154.9,154.66,154.77,7193.0,154.69,154.9,154.66,154.77,7193.0
2017-09-05 10:55:00,154.79,154.87,154.69,154.78,5524.0,154.79,154.87,154.69,154.78,5524.0
2017-09-05 11:00:00,154.75,154.79,154.6,154.68,8264.0,154.75,154.79,154.6,154.68,8264.0
2017-09-05 11:05:00,154.69,154.82,154.65,154.65,6060.0,154.69,154.82,154.65,154.65,6060.0
2017-09-05 11:10:00,154.64,154.74,154.45,154.72,4316.0,154.64,154.74,154.45,154.72,4316.0
2017-09-05 11:15:00,154.77,154.78,154.56,154.56,9478.0,154.77,154.78,154.56,154.56,9478.0
2017-09-05 11:20:00,154.54,154.7,154.46,154.7,6367.0,154.54,154.7,154.46,154.7,6367.0
2017-09-05 11:25:00,154.73,154.73,154.63,154.72,3681.0,154.73,154.73,154.63,154.72,3681.0
2017-09-05 11:30:00,154.7,154.82,154.58,154.61,9210.0,154.7,154.82,154.58,154.61,9210.0
2017-09-05 11:35:00,154.62,154.82,154.62,154.74,6500.0,154.62,154.82,154.62,154.74,6500.0
2017-09-05 11:40:00,154.78,154.92,154.77,154.92,9246.0,154.78,154.92,154.77,154.92,9246.0
2017-09-05 11:45:00,154.9,154.9,154.75,154.75,6700.0,154.9,154.9,154.75,154.75,6700.0
2017-09-05 11:50:00,154.77,154.85,154.75,154.8,10082.0,154.77,154.85,154.75,154.8,10082.0
2017-09-05 11:55:00,154.83,155.0,154.83,154.89,7337.0,154.83,155.0,154.83,154.89,7337.0
2017-09-05 12:00:00,154.85,154.85,154.22,154.31,20015.0,154.85,154.85,154.22,154.31,20015.0
2017-09-05 12:05:00,154.28,154.33,154.04,154.17,17272.0,154.28,154.33,154.04,154.17,17272.0
2017-09-05 12:10:00,154.16,154.2,153.91,154.01,10538.0,154.16,154.2,153.91,154.01,10538.0
2017-09-05 12:15:00,154.02,154.09,153.88,154.04,7693.0,154.02,154.09,153.88,154.04,7693.0
2017-09-05 12:20:00,154.0,154.24,153.88,154.16,10029.0,154.0,154.24,153.88,154.16,10029.0
2017-09-05 12:25:00,154.19,154.19,153.88,153.88,11079.0,154.19,154.19,153.88,153.88,11079.0
2017-09-05 12:30:00,153.85,153.89,153.42,153.45,14674.0,153.85,153.89,153.42,153.45,14674.0
2017-09-05 12:35:00,153.53,153.87,153.53,153.86,5050.0,153.53,153.87,153.53,153.86,5050.0
2017-09-05 12:40:00,153.79,153.86,153.68,153.77,4801.0,153.79,153.86,153.68,153.77,4801.0
2017-09-05 12:45:00,153.77,153.77,153.53,153.63,6185.0,153.77,153.77,153.53,153.63,6185.0
2017-09-05 12:50:00,153.67,153.71,153.52,153.65,9503.0,153.67,153.71,153.52,153.65,9503.0
2017-09-05 12:55:00,153.71,153.99,153.69,153.99,5421.0,153.71,153.99,153.69,153.99,5421.0
2017-09-05 13:00:00,153.89,153.9,153.36,153.53,8170.0,153.89,153.9,153.36,153.53,8170.0
2017-09-05 13:05:00,153.43,153.49,153.34,153.34,5999.0,153.43,153.49,153.34,153.34,5999.0
2017-09-05 13:10:00,153.42,153.52,153.31,153.47,7289.0,153.42,153.52,153.31,153.47,7289.0
2017-09-05 13:15:00,153.42,153.82,153.36,153.81,10044.0,153.42,153.82,153.36,153.81,10044.0
2017-09-05 13:20:00,153.77,153.94,153.68,153.75,8259.0,153.77,153.94,153.68,153.75,8259.0
2017-09-05 13:25:00,153.83,153.88,153.7,153.77,4400.0,153.83,153.88,153.7,153.77,4400.0
2017-09-05 13:30:00,153.73,153.82,153.6,153.6,8485.0,153.73,153.82,153.6,153.6,8485.0
2017-09-05 13:35:00,153.72,154.09,153.71,153.98,4522.0,153.72,154.09,153.71,153.98,4522.0
2017-09-05 13:40:00,154.0,154.03,153.91,153.98,10174.0,154.0,154.03,153.91,153.98,10174.0
2017-09-05 13:45:00,153.92,153.94,153.77,153.86,3051.0,153.92,153.94,153.77,153.86,3051.0
2017-09-05 13:50:00,153.83,154.06,153.83,154.05,7506.0,153.83,154.06,153.83,154.05,7506.0
2017-09-05 13:55:00,154.13,154.13,154.0,154.06,6507.0,154.13,154.13,154.0,154.06,6507.0
2017-09-05 14:00:00,154.08,154.24,154.04,154.18,6240.0,154.08,154.24,154.04,154.18,6240.0
2017-09-05 14:05:00,154.2,154.2,154.08,154.09,5756.0,154.2,154.2,154.08,154.09,5756.0
2017-09-05 14:10:00,154.09,154.14,154.07,154.07,6975.0,154.09,154.14,154.07,154.07,6975.0
2017-09-05 14:15:00,154.09,154.09,153.9,154.0,8819.0,154.09,154.09,153.9,154.0,8819.0
2017-09-05 14:20:00,154.01,154.35,154.0,154.29,14175.0,154.01,154.35,154.0,154.29,14175.0
2017-09-05 14:25:00,154.29,154.47,154.25,154.42,7079.0,154.29,154.47,154.25,154.42,7079.0
2017-09-05 14:30:00,154.41,154.48,154.32,154.34,6797.0,154.41,154.48,154.32,154.34,6797.0
2017-09-05 14:35:00,154.34,154.41,154.28,154.38,10938.0,154.34,154.41,154.28,154.38,10938.0
2017-09-05 14:40:00,154.35,154.4,154.27,154.29,6179.0,154.35,154.4,154.27,154.29,6179.0
2017-09-05 14:45:00,154.34,154.4,154.23,154.35,8117.0,154.34,154.4,154.23,154.35,8117.0
2017-09-05 14:50:00,154.34,154.34,154.18,154.23,7159.0,154.34,154.34,154.18,154.23,7159.0
2017-09-05 14:55:00,154.2,154.36,154.2,154.31,10067.0,154.2,154.36,154.2,154.31,10067.0
2017-09-05 15:00:00,154.36,154.54,154.33,154.46,9688.0,154.36,154.54,154.33,154.46,9688.0
2017-09-05 15:05:00,154.42,154.42,154.2,154.25,11286.0,154.42,154.42,154.2,154.25,11286.0
2017-09-05 15:10:00,154.23,154.27,154.13,154.27,12921.0,154.23,154.27,154.13,154.27,12921.0
2017-09-05 15:15:00,154.26,154.45,154.25,154.3,10834.0,154.26,154.45,154.25,154.3,10834.0
2017-09-05 15:20:00,154.27,154.27,154.07,154.07,11659.0,154.27,154.27,154.07,154.07,11659.0
2017-09-05 15:25:00,154.09,154.3,154.08,154.26,12618.0,154.09,154.3,154.08,154.26,12618.0
2017-09-05 15:30:00,154.28,154.41,154.26,154.37,15488.0,154.28,154.41,154.26,154.37,15488.0
2017-09-05 15:35:00,154.37,154.37,154.06,154.16,17636.0,154.37,154.37,154.06,154.16,17636.0
2017-09-05 15:40:00,154.13,154.14,153.97,154.07,19612.0,154.13,154.14,153.97,154.07,19612.0
2017-09-05 15:45:00,154.06,154.2,154.03,154.18,20937.0,154.06,154.2,154.03,154.18,20937.0
2017-09-05 15:50:00,154.16,154.26,154.02,154.22,48981.0,154.16,154.26,154.02,154.22,48981.0
2017-09-05 15:55:00,154.22,154.39,154.18,154.28,68717.0,154.22,154.39,154.18,154.28,68717.0
2017-09-06 09:30:00,154.95,155.56,154.62,154.68,33834.0,154.95,155.56,154.62,154.68,33834.0
2017-09-06 09:35:00,154.73,155.23,154.32,154.54,21613.0,154.73,155.23,154.32,154.54,21613.0
2017-09-06 09:40:00,154.48,154.87,154.3,154.87,24383.0,154.48,154.87,154.3,154.87,24383.0
2017-09-06 09:45:00,154.83,154.83,154.33,154.38,13418.0,154.83,154.83,154.33,154.38,13418.0
2017-09-06 09:50:00,154.37,154.64,154.22,154.39,8602.0,154.37,154.64,154.22,154.39,8602.0
2017-09-06 09:55:00,154.46,154.87,154.44,154.7,18138.0,154.46,154.87,154.44,154.7,18138.0
2017-09-06 10:00:00,154.69,154.76,154.51,154.52,8826.0,154.69,154.76,154.51,154.52,8826.0
2017-09-06 10:05:00,154.51,154.65,154.38,154.49,7648.0,154.51,154.65,154.38,154.49,7648.0
2017-09-06 10:10:00,154.45,154.79,154.33,154.33,5225.0,154.45,154.79,154.33,154.33,5225.0
2017-09-06 10:15:00,154.39,154.4,154.12,154.13,6325.0,154.39,154.4,154.12,154.13,6325.0
2017-09-06 10:20:00,154.06,154.16,153.97,154.02,9867.0,154.06,154.16,153.97,154.02,9867.0
2017-09-06 10:25:00,153.98,154.33,153.94,154.23,7804.0,153.98,154.33,153.94,154.23,7804.0
2017-09-06 10:30:00,154.18,154.5,154.11,154.46,17755.0,154.18,154.5,154.11,154.46,17755.0
2017-09-06 10:35:00,154.49,154.58,154.08,154.12,10780.0,154.49,154.58,154.08,154.12,10780.0
2017-09-06 10:40:00,154.14,154.27,154.01,154.17,6965.0,154.14,154.27,154.01,154.17,6965.0
2017-09-06 10:45:00,154.15,154.44,154.02,154.4,7823.0,154.15,154.44,154.02,154.4,7823.0
2017-09-06 10:50:00,154.42,154.5,154.3,154.37,5575.0,154.42,154.5,154.3,154.37,5575.0
2017-09-06 10:55:00,154.36,154.52,154.26,154.43,8412.0,154.36,154.52,154.26,154.43,8412.0
2017-09-06 11:00:00,154.39,154.41,154.24,154.24,3059.0,154.39,154.41,154.24,154.24,3059.0
2017-09-06 11:05:00,154.26,154.28,153.92,153.95,6138.0,154.26,154.28,153.92,153.95,6138.0
2017-09-06 11:10:00,153.94,154.07,153.78,153.88,9661.0,153.94,154.07,153.78,153.88,9661.0
2017-09-06 11:15:00,153.89,154.13,153.89,154.08,8397.0,153.89,154.13,153.89,154.08,8397.0
2017-09-06 11:20:00,154.1,154.29,154.1,154.16,6467.0,154.1,154.29,154.1,154.16,6467.0
2017-09-06 11:25:00,154.15,154.23,154.1,154.18,5449.0,154.15,154.23,154.1,154.18,5449.0
2017-09-06 11:30:00,154.14,154.4,154.09,154.32,4890.0,154.14,154.4,154.09,154.32,4890.0
2017-09-06 11:35:00,154.36,154.54,154.3,154.47,5063.0,154.36,154.54,154.3,154.47,5063.0
2017-09-06 11:40:00,154.52,154.52,154.41,154.46,3200.0,154.52,154.52,154.41,154.46,3200.0
2017-09-06 11:45:00,154.47,154.48,154.32,154.43,6400.0,154.47,154.48,154.32,154.43,6400.0
2017-09-06 11:50:00,154.44,154.62,154.39,154.62,3665.0,154.44,154.62,154.39,154.62,3665.0
2017-09-06 11:55:00,154.64,154.75,154.5,154.58,4885.0,154.64,154.75,154.5,154.58,4885.0
2017-09-06 12:00:00,154.55,154.59,154.33,154.53,4765.0,154.55,154.59,154.33,154.53,4765.0
2017-09-06 12:05:00,154.57,154.7,154.54,154.59,4014.0,154.57,154.7,154.54,154.59,4014.0
2017-09-06 12:10:00,154.63,154.66,154.58,154.58,5841.0,154.63,154.66,154.58,154.58,5841.0
2017-09-06 12:15:00,154.56,154.65,154.46,154.56,11069.0,154.56,154.65,154.46,154.56,11069.0
2017-09-06 12:20:00,154.55,154.55,154.44,154.49,6238.0,154.55,154.55,154.44,154.49,6238.0
2017-09-06 12:25:00,154.48,154.58,154.47,154.5,13047.0,154.48,154.58,154.47,154.5,13047.0
2017-09-06 12:30:00,154.5,154.52,154.36,154.43,6305.0,154.5,154.52,154.36,154.43,6305.0
2017-09-06 12:35:00,154.4,154.43,154.32,154.35,5866.0,154.4,154.43,154.32,154.35,5866.0
2017-09-06 12:40:00,154.34,154.4,154.31,154.31,7782.0,154.34,154.4,154.31,154.31,7782.0
2017-09-06 12:45:00,154.33,154.37,154.24,154.24,4740.0,154.33,154.37,154.24,154.24,4740.0
2017-09-06 12:50:00,154.25,154.41,154.23,154.36,13849.0,154.25,154.41,154.23,154.36,13849.0
2017-09-06 12:55:00,154.36,154.36,154.24,154.24,7184.0,154.36,154.36,154.24,154.24,7184.0
2017-09-06 13:00:00,154.31,154.37,154.31,154.37,5123.0,154.31,154.37,154.31,154.37,5123.0
2017-09-06 13:05:00,154.39,154.52,154.32,154.32,6858.0,154.39,154.52,154.32,154.32,6858.0
2017-09-06 13:10:00,154.33,154.42,154.33,154.41,7001.0,154.33,154.42,154.33,154.41,7001.0
2017-09-06 13:15:00,154.39,154.39,154.09,154.16,10643.0,154.39,154.39,154.09,154.16,10643.0
2017-09-06 13:20:00,154.18,154.21,154.04,154.04,4200.0,154.18,154.21,154.04,154.04,4200.0
2017-09-06 13:25:00,154.04,154.08,153.97,154.06,10302.0,154.04,154.08,153.97,154.06,10302.0
2017-09-06 13:30:00,154.06,154.26,154.05,154.22,7310.0,154.06,154.26,154.05,154.22,7310.0
2017-09-06 13:35:00,154.19,154.33,154.15,154.22,9992.0,154.19,154.33,154.15,154.22,9992.0
2017-09-06 13:40:00,154.25,154.3,154.2,154.24,5606.0,154.25,154.3,154.2,154.24,5606.0
2017-09-06 13:45:00,154.22,154.23,154.06,154.08,7505.0,154.22,154.23,154.06,154.08,7505.0
2017-09-06 13:50:00,154.1,154.19,154.07,154.08,10707.0,154.1,154.19,154.07,154.08,10707.0
2017-09-06 13:55:00,154.07,154.07,153.96,153.98,10900.0,154.07,154.07,153.96,153.98,10900.0
2017-09-06 14:00:00,154.01,154.05,153.94,154.03,14798.0,154.01,154.05,153.94,154.03,14798.0
2017-09-06 14:05:00,154.03,154.09,153.97,153.99,10728.0,154.03,154.09,153.97,153.99,10728.0
2017-09-06 14:10:00,154.01,154.04,153.88,153.9,13319.0,154.01,154.04,153.88,153.9,13319.0
2017-09-06 14:15:00,153.93,154.01,153.91,154.0,13184.0,153.93,154.01,153.91,154.0,13184.0
2017-09-06 14:20:00,154.0,154.07,153.94,154.02,15074.0,154.0,154.07,153.94,154.02,15074.0
2017-09-06 14:25:00,154.03,154.04,153.98,154.0,19342.0,154.03,154.04,153.98,154.0,19342.0
2017-09-06 14:30:00,153.97,153.98,153.86,153.86,6627.0,153.97,153.98,153.86,153.86,6627.0
2017-09-06 14:35:00,153.86,153.94,153.84,153.91,12405.0,153.86,153.94,153.84,153.91,12405.0
2017-09-06 14:40:00,153.9,153.9,153.69,153.7,7873.0,153.9,153.9,153.69,153.7,7873.0
2017-09-06 14:45:00,153.72,153.75,153.61,153.61,15491.0,153.72,153.75,153.61,153.61,15491.0
2017-09-06 14:50:00,153.63,153.72,153.61,153.7,7027.0,153.63,153.72,153.61,153.7,7027.0
2017-09-06 14:55:00,153.7,153.85,153.7,153.81,7875.0,153.7,153.85,153.7,153.81,7875.0
2017-09-06 15:00:00,153.81,153.93,153.8,153.93,11422.0,153.81,153.93,153.8,153.93,11422.0
2017-09-06 15:05:00,153.94,154.04,153.94,153.99,6927.0,153.94,154.04,153.94,153.99,6927.0
2017-09-06 15:10:00,153.97,153.99,153.87,153.87,11654.0,153.97,153.99,153.87,153.87,11654.0
2017-09-06 15:15:00,153.87,153.88,153.78,153.82,12794.0,153.87,153.88,153.78,153.82,12794.0
2017-09-06 15:20:00,153.84,153.99,153.83,153.91,14389.0,153.84,153.99,153.83,153.91,14389.0
2017-09-06 15:25:00,153.94,154.0,153.92,153.93,10227.0,153.94,154.0,153.92,153.93,10227.0
2017-09-06 15:30:00,153.93,153.93,153.8,153.8,17506.0,153.93,153.93,153.8,153.8,17506.0
2017-09-06 15:35:00,153.8,153.81,153.7,153.73,20602.0,153.8,153.81,153.7,153.73,20602.0
2017-09-06 15:40:00,153.76,153.93,153.76,153.78,17805.0,153.76,153.93,153.76,153.78,17805.0
2017-09-06 15:45:00,153.78,153.86,153.74,153.82,17991.0,153.78,153.86,153.74,153.82,17991.0
2017-09-06 15:50:00,153.82,153.87,153.67,153.72,29174.0,153.82,153.87,153.67,153.72,29174.0
2017-09-06 15:55:00,153.72,153.83,153.67,153.74,68945.0,153.72,153.83,153.67,153.74,68945.0
2017-09-07 09:30:00,154.49,154.49,153.92,154.0,32906.0,154.49,154.49,153.92,154.0,32906.0
2017-09-07 09:35:00,153.91,154.18,153.64,154.17,12976.0,153.91,154.18,153.64,154.17,12976.0
2017-09-07 09:40:00,154.19,154.33,153.96,154.06,10463.0,154.19,154.33,153.96,154.06,10463.0
2017-09-07 09:45:00,154.06,154.25,153.95,154.08,10892.0,154.06,154.25,153.95,154.08,10892.0
2017-09-07 09:50:00,154.09,154.22,153.91,154.01,15863.0,154.09,154.22,153.91,154.01,15863.0
2017-09-07 09:55:00,154.01,154.1,153.9,154.06,17673.0,154.01,154.1,153.9,154.06,17673.0
2017-09-07 10:00:00,154.12,154.12,153.66,153.99,15819.0,154.12,154.12,153.66,153.99,15819.0
2017-09-07 10:05:00,153.96,154.1,153.88,154.02,14961.0,153.96,154.1,153.88,154.02,14961.0
2017-09-07 10:10:00,154.05,154.14,153.71,153.96,8306.0,154.05,154.14,153.71,153.96,8306.0
2017-09-07 10:15:00,153.95,154.17,153.85,154.06,13674.0,153.95,154.17,153.85,154.06,13674.0
2017-09-07 10:20:00,154.07,154.35,154.07,154.25,14683.0,154.07,154.35,154.07,154.25,14683.0
2017-09-07 10:25:00,154.25,154.44,154.17,154.36,10292.0,154.25,154.44,154.17,154.36,10292.0
2017-09-07 10:30:00,154.39,154.87,154.38,154.71,17384.0,154.39,154.87,154.38,154.71,17384.0
2017-09-07 10:35:00,154.74,154.95,154.73,154.83,10093.0,154.74,154.95,154.73,154.83,10093.0
2017-09-07 10:40:00,154.85,154.93,154.71,154.71,15259.0,154.85,154.93,154.71,154.71,15259.0
2017-09-07 10:45:00,154.72,155.15,154.67,155.0,22284.0,154.72,155.15,154.67,155.0,22284.0
2017-09-07 10:50:00,155.03,155.23,155.02,155.07,12042.0,155.03,155.23,155.02,155.07,12042.0
2017-09-07 10:55:00,155.11,155.19,155.03,155.06,9755.0,155.11,155.19,155.03,155.06,9755.0
2017-09-07 11:00:00,155.07,155.07,154.96,155.0,5696.0,155.07,155.07,154.96,155.0,5696.0
2017-09-07 11:05:00,155.0,155.12,154.99,155.04,3910.0,155.0,155.12,154.99,155.04,3910.0
2017-09-07 11:10:00,155.02,155.02,154.86,154.9,15709.0,155.02,155.02,154.86,154.9,15709.0
2017-09-07 11:15:00,154.88,154.93,154.57,154.59,11163.0,154.88,154.93,154.57,154.59,11163.0
2017-09-07 11:20:00,154.58,154.71,154.52,154.6,11710.0,154.58,154.71,154.52,154.6,11710.0
2017-09-07 11:25:00,154.57,154.69,154.48,154.69,13029.0,154.57,154.69,154.48,154.69,13029.0
2017-09-07 11:30:00,154.67,154.86,154.64,154.82,7140.0,154.67,154.86,154.64,154.82,7140.0
2017-09-07 11:35:00,154.84,155.0,154.84,154.95,8300.0,154.84,155.0,154.84,154.95,8300.0
2017-09-07 11:40:00,154.93,155.01,154.87,154.92,7674.0,154.93,155.01,154.87,154.92,7674.0
2017-09-07 11:45:00,154.97,155.16,154.95,154.96,14792.0,154.97,155.16,154.95,154.96,14792.0
2017-09-07 11:50:00,154.98,155.04,154.91,154.98,10250.0,154.98,155.04,154.91,154.98,10250.0
2017-09-07 11:55:00,154.95,154.95,154.75,154.81,4318.0,154.95,154.95,154.75,154.81,4318.0
2017-09-07 12:00:00,154.8,154.85,154.67,154.8,10069.0,154.8,154.85,154.67,154.8,10069.0
2017-09-07 12:05:00,154.84,155.08,154.84,155.05,10283.0,154.84,155.08,154.84,155.05,10283.0
2017-09-07 12:10:00,155.08,155.11,154.94,155.06,11468.0,155.08,155.11,154.94,155.06,11468.0
2017-09-07 12:15:00,155.1,155.19,155.02,155.19,4559.0,155.1,155.19,155.02,155.19,4559.0
2017-09-07 12:20:00,155.17,155.28,155.12,155.28,13908.0,155.17,155.28,155.12,155.28,13908.0
2017-09-07 12:25:00,155.27,155.35,155.24,155.25,20928.0,155.27,155.35,155.24,155.25,20928.0
2017-09-07 12:30:00,155.24,155.42,155.06,155.11,32354.0,155.24,155.42,155.06,155.11,32354.0
2017-09-07 12:35:00,155.16,155.35,155.14,155.34,9028.0,155.16,155.35,155.14,155.34,9028.0
2017-09-07 12:40:00,155.34,155.41,155.2,155.35,13975.0,155.34,155.41,155.2,155.35,13975.0
2017-09-07 12:45:00,155.38,155.43,155.24,155.34,8220.0,155.38,155.43,155.24,155.34,8220.0
2017-09-07 12:50:00,155.37,155.37,155.12,155.14,3570.0,155.37,155.37,155.12,155.14,3570.0
2017-09-07 12:55:00,155.16,155.39,155.11,155.39,7938.0,155.16,155.39,155.11,155.39,7938.0
2017-09-07 13:00:00,155.37,155.52,155.32,155.5,10485.0,155.37,155.52,155.32,155.5,10485.0
2017-09-07 13:05:00,155.52,155.64,155.43,155.48,23646.0,155.52,155.64,155.43,155.48,23646.0
2017-09-07 13:10:00,155.47,155.78,155.44,155.58,20110.0,155.47,155.78,155.44,155.58,20110.0
2017-09-07 13:15:00,155.6,155.68,155.57,155.64,4989.0,155.6,155.68,155.57,155.64,4989.0
2017-09-07 13:20:00,155.67,155.75,155.6,155.7,9670.0,155.67,155.75,155.6,155.7,9670.0
2017-09-07 13:25:00,155.7,155.71,155.61,155.62,12921.0,155.7,155.71,155.61,155.62,12921.0
2017-09-07 13:30:00,155.63,155.74,155.62,155.69,10077.0,155.63,155.74,155.62,155.69,10077.0
2017-09-07 13:35:00,155.71,155.78,155.66,155.68,5141.0,155.71,155.78,155.66,155.68,5141.0
2017-09-07 13:40:00,155.67,155.72,155.64,155.72,8907.0,155.67,155.72,155.64,155.72,8907.0
2017-09-07 13:45:00,155.72,155.89,155.69,155.76,10701.0,155.72,155.89,155.69,155.76,10701.0
2017-09-07 13:50:00,155.75,155.81,155.65,155.66,9659.0,155.75,155.81,155.65,155.66,9659.0
2017-09-07 13:55:00,155.64,155.7,155.59,155.66,9437.0,155.64,155.7,155.59,155.66,9437.0
2017-09-07 14:00:00,155.65,155.65,155.57,155.59,6391.0,155.65,155.65,155.57,155.59,6391.0
2017-09-07 14:05:00,155.59,155.62,155.54,155.59,10603.0,155.59,155.62,155.54,155.59,10603.0
2017-09-07 14:10:00,155.57,155.67,155.55,155.66,7667.0,155.57,155.67,155.55,155.66,7667.0
2017-09-07 14:15:00,155.65,155.66,155.61,155.64,5960.0,155.65,155.66,155.61,155.64,5960.0
2017-09-07 14:20:00,155.69,155.74,155.6,155.68,10230.0,155.69,155.74,155.6,155.68,10230.0
2017-09-07 14:25:00,155.71,155.71,155.59,155.63,5428.0,155.71,155.71,155.59,155.63,5428.0
2017-09-07 14:30:00,155.64,155.72,155.57,155.57,10410.0,155.64,155.72,155.57,155.57,10410.0
2017-09-07 14:35:00,155.61,155.66,155.56,155.56,7371.0,155.61,155.66,155.56,155.56,7371.0
2017-09-07 14:40:00,155.57,155.58,155.51,155.55,6189.0,155.57,155.58,155.51,155.55,6189.0
2017-09-07 14:45:00,155.53,155.59,155.53,155.57,6062.0,155.53,155.59,155.53,155.57,6062.0
2017-09-07 14:50:00,155.58,155.67,155.58,155.63,5300.0,155.58,155.67,155.58,155.63,5300.0
2017-09-07 14:55:00,155.6,155.63,155.56,155.59,10092.0,155.6,155.63,155.56,155.59,10092.0
2017-09-07 15:00:00,155.61,155.62,155.43,155.44,8347.0,155.61,155.62,155.43,155.44,8347.0
2017-09-07 15:05:00,155.46,155.58,155.45,155.56,7892.0,155.46,155.58,155.45,155.56,7892.0
2017-09-07 15:10:00,155.57,155.59,155.51,155.56,7382.0,155.57,155.59,155.51,155.56,7382.0
2017-09-07 15:15:00,155.54,155.56,155.46,155.48,9998.0,155.54,155.56,155.46,155.48,9998.0
2017-09-07 15:20:00,155.48,155.52,155.27,155.3,15679.0,155.48,155.52,155.27,155.3,15679.0
2017-09-07 15:25:00,155.29,155.45,155.29,155.35,16242.0,155.29,155.45,155.29,155.35,16242.0
2017-09-07 15:30:00,155.35,155.43,155.35,155.38,18788.0,155.35,155.43,155.35,155.38,18788.0
2017-09-07 15:35:00,155.38,155.58,155.36,155.51,34420.0,155.38,155.58,155.36,155.51,34420.0
2017-09-07 15:40:00,155.5,155.54,155.39,155.43,15288.0,155.5,155.54,155.39,155.43,15288.0
2017-09-07 15:45:00,155.45,155.56,155.42,155.48,31603.0,155.45,155.56,155.42,155.48,31603.0
2017-09-07 15:50:00,155.47,155.49,155.21,155.4,55972.0,155.47,155.49,155.21,155.4,55972.0
2017-09-07 15:55:00,155.4,155.53,155.38,155.49,68160.0,155.4,155.53,155.38,155.49,68160.0
2017-09-08 09:30:00,155.24,155.39,154.59,154.91,35739.0,155.24,155.39,154.59,154.91,35739.0
2017-09-08 09:35:00,154.92,155.28,154.58,154.69,18665.0,154.92,155.28,154.58,154.69,18665.0
2017-09-08 09:40:00,154.72,155.24,154.29,155.21,13163.0,154.72,155.24,154.29,155.21,13163.0
2017-09-08 09:45:00,155.1,155.29,154.77,155.0,14052.0,155.1,155.29,154.77,155.0,14052.0
2017-09-08 09:50:00,155.03,155.08,154.75,154.81,12683.0,155.03,155.08,154.75,154.81,12683.0
2017-09-08 09:55:00,154.75,155.26,154.64,155.26,17236.0,154.75,155.26,154.64,155.26,17236.0
2017-09-08 10:00:00,155.27,155.27,155.03,155.03,17320.0,155.27,155.27,155.03,155.03,17320.0
2017-09-08 10:05:00,155.04,155.49,155.03,155.32,21746.0,155.04,155.49,155.03,155.32,21746.0
2017-09-08 10:10:00,155.24,155.32,155.0,155.0,12499.0,155.24,155.32,155.0,155.0,12499.0
2017-09-08 10:15:00,155.03,155.2,154.88,155.06,22805.0,155.03,155.2,154.88,155.06,22805.0
2017-09-08 10:20:00,155.08,155.12,154.95,155.05,3400.0,155.08,155.12,154.95,155.05,3400.0
2017-09-08 10:25:00,155.01,155.27,154.98,154.98,11314.0,155.01,155.27,154.98,154.98,11314.0
2017-09-08 10:30:00,154.99,155.02,154.82,155.02,6391.0,154.99,155.02,154.82,155.02,6391.0
2017-09-08 10:35:00,155.02,155.07,154.95,154.97,1500.0,155.02,155.07,154.95,154.97,1500.0
2017-09-08 10:40:00,155.02,155.12,154.77,154.84,10112.0,155.02,155.12,154.77,154.84,10112.0
2017-09-08 10:45:00,154.88,155.22,154.87,155.22,8339.0,154.88,155.22,154.87,155.22,8339.0
2017-09-08 10:50:00,155.21,155.25,155.1,155.11,10793.0,155.21,155.25,155.1,155.11,10793.0
2017-09-08 10:55:00,155.16,155.29,155.11,155.27,7511.0,155.16,155.29,155.11,155.27,7511.0
2017-09-08 11:00:00,155.26,155.53,155.19,155.5,11224.0,155.26,155.53,155.19,155.5,11224.0
2017-09-08 11:05:00,155.5,155.51,155.39,155.47,3035.0,155.5,155.51,155.39,155.47,3035.0
2017-09-08 11:10:00,155.47,155.51,155.38,155.38,5698.0,155.47,155.51,155.38,155.38,5698.0
2017-09-08 11:15:00,155.39,155.48,155.26,155.26,7651.0,155.39,155.48,155.26,155.26,7651.0
2017-09-08 11:20:00,155.25,155.46,155.19,155.44,11824.0,155.25,155.46,155.19,155.44,11824.0
2017-09-08 11:25:00,155.47,155.72,155.33,155.54,16986.0,155.47,155.72,155.33,155.54,16986.0
2017-09-08 11:30:00,155.52,155.63,155.37,155.37,4525.0,155.52,155.63,155.37,155.37,4525.0
2017-09-08 11:35:00,155.36,155.44,155.3,155.42,5153.0,155.36,155.44,155.3,155.42,5153.0
2017-09-08 11:40:00,155.41,155.51,155.36,155.41,3898.0,155.41,155.51,155.36,155.41,3898.0
2017-09-08 11:45:00,155.41,155.48,155.4,155.4,5613.0,155.41,155.48,155.4,155.4,5613.0
2017-09-08 11:50:00,155.41,155.51,155.27,155.51,7174.0,155.41,155.51,155.27,155.51,7174.0
2017-09-08 11:55:00,155.46,155.49,155.39,155.45,4100.0,155.46,155.49,155.39,155.45,4100.0
2017-09-08 12:00:00,155.49,155.64,155.48,155.54,6604.0,155.49,155.64,155.48,155.54,6604.0
2017-09-08 12:05:00,155.58,155.62,155.51,155.57,7194.0,155.58,155.62,155.51,155.57,7194.0
2017-09-08 12:10:00,155.58,155.59,155.49,155.49,5771.0,155.58,155.59,155.49,155.49,5771.0
2017-09-08 12:15:00,155.46,155.55,155.39,155.5,14052.0,155.46,155.55,155.39,155.5,14052.0
2017-09-08 12:20:00,155.5,155.59,155.48,155.57,7100.0,155.5,155.59,155.48,155.57,7100.0
2017-09-08 12:25:00,155.58,155.71,155.58,155.67,34360.0,155.58,155.71,155.58,155.67,34360.0
2017-09-08 12:30:00,155.68,155.82,155.65,155.8,5269.0,155.68,155.82,155.65,155.8,5269.0
2017-09-08 12:35:00,155.82,155.86,155.8,155.82,7864.0,155.82,155.86,155.8,155.82,7864.0
2017-09-08 12:40:00,155.81,155.86,155.79,155.86,4800.0,155.81,155.86,155.79,155.86,4800.0
2017-09-08 12:45:00,155.81,155.83,155.66,155.75,24694.0,155.81,155.83,155.66,155.75,24694.0
2017-09-08 12:50:00,155.76,155.76,155.71,155.71,4684.0,155.76,155.76,155.71,155.71,4684.0
2017-09-08 12:55:00,155.71,155.72,155.53,155.55,5584.0,155.71,155.72,155.53,155.55,5584.0
2017-09-08 13:00:00,155.55,155.64,155.54,155.56,5849.0,155.55,155.64,155.54,155.56,5849.0
2017-09-08 13:05:00,155.56,155.62,155.53,155.58,6030.0,155.56,155.62,155.53,155.58,6030.0
2017-09-08 13:10:00,155.6,155.64,155.59,155.62,3767.0,155.6,155.64,155.59,155.62,3767.0
2017-09-08 13:15:00,155.61,155.74,155.61,155.73,8730.0,155.61,155.74,155.61,155.73,8730.0
2017-09-08 13:20:00,155.75,155.86,155.75,155.85,6498.0,155.75,155.86,155.75,155.85,6498.0
2017-09-08 13:25:00,155.86,155.88,155.82,155.85,4501.0,155.86,155.88,155.82,155.85,4501.0
2017-09-08 13:30:00,155.84,155.84,155.6,155.63,7774.0,155.84,155.84,155.6,155.63,7774.0
2017-09-08 13:35:00,155.6,155.65,155.54,155.61,6309.0,155.6,155.65,155.54,155.61,6309.0
2017-09-08 13:40:00,155.63,155.66,155.59,155.6,5019.0,155.63,155.66,155.59,155.6,5019.0
2017-09-08 13:45:00,155.58,155.67,155.51,155.64,6905.0,155.58,155.67,155.51,155.64,6905.0
2017-09-08 13:50:00,155.65,155.65,155.56,155.64,5760.0,155.65,155.65,155.56,155.64,5760.0
2017-09-08 13:55:00,155.62,155.7,155.61,155.65,7096.0,155.62,155.7,155.61,155.65,7096.0
2017-09-08 14:00:00,155.66,155.7,155.61,155.61,4951.0,155.66,155.7,155.61,155.61,4951.0
2017-09-08 14:05:00,155.62,155.66,155.51,155.56,7187.0,155.62,155.66,155.51,155.56,7187.0
2017-09-08 14:10:00,155.52,155.61,155.52,155.57,3878.0,155.52,155.61,155.52,155.57,3878.0
2017-09-08 14:15:00,155.56,155.56,155.5,155.54,9019.0,155.56,155.56,155.5,155.54,9019.0
2017-09-08 14:20:00,155.55,155.58,155.51,155.56,4753.0,155.55,155.58,155.51,155.56,4753.0
2017-09-08 14:25:00,155.55,155.58,155.48,155.5,16944.0,155.55,155.58,155.48,155.5,16944.0
2017-09-08 14:30:00,155.49,155.58,155.49,155.53,14297.0,155.49,155.58,155.49,155.53,14297.0
2017-09-08 14:35:00,155.55,155.68,155.52,155.65,6976.0,155.55,155.68,155.52,155.65,6976.0
2017-09-08 14:40:00,155.63,155.65,155.58,155.61,5577.0,155.63,155.65,155.58,155.61,5577.0
2017-09-08 14:45:00,155.64,155.67,155.48,155.5,7889.0,155.64,155.67,155.48,155.5,7889.0
2017-09-08 14:50:00,155.5,155.57,155.44,155.53,5326.0,155.5,155.57,155.44,155.53,5326.0
2017-09-08 14:55:00,155.55,155.55,155.49,155.52,6155.0,155.55,155.55,155.49,155.52,6155.0
2017-09-08 15:00:00,155.55,155.57,155.49,155.54,18746.0,155.55,155.57,155.49,155.54,18746.0
2017-09-08 15:05:00,155.56,155.63,155.5,155.58,13388.0,155.56,155.63,155.5,155.58,13388.0
2017-09-08 15:10:00,155.57,155.57,155.42,155.46,25398.0,155.57,155.57,155.42,155.46,25398.0
2017-09-08 15:15:00,155.48,155.48,155.11,155.11,68931.0,155.48,155.48,155.11,155.11,68931.0
2017-09-08 15:20:00,155.16,155.26,155.12,155.25,33655.0,155.16,155.26,155.12,155.25,33655.0
2017-09-08 15:25:00,155.25,155.27,155.15,155.25,19469.0,155.25,155.27,155.15,155.25,19469.0
2017-09-08 15:30:00,155.25,155.26,155.15,155.23,22028.0,155.25,155.26,155.15,155.23,22028.0
2017-09-08 15:35:00,155.22,155.4,155.19,155.4,15477.0,155.22,155.4,155.19,155.4,15477.0
2017-09-08 15:40:00,155.37,155.43,155.36,155.43,25711.0,155.37,155.43,155.36,155.43,25711.0
2017-09-08 15:45:00,155.41,155.48,155.4,155.47,17833.0,155.41,155.48,155.4,155.47,17833.0
2017-09-08 15:50:00,155.46,155.46,155.19,155.3,63151.0,155.46,155.46,155.19,155.3,63151.0
2017-09-08 15:55:00,155.3,155.44,155.24,155.37,78831.0,155.3,155.44,155.24,155.37,78831.0
2017-09-11 09:30:00,156.59,157.18,156.56,157.06,50785.0,156.59,157.18,156.56,157.06,50785.0
2017-09-11 09:35:00,157.1,157.39,157.07,157.31,19836.0,157.1,157.39,157.07,157.31,19836.0
2017-09-11 09:40:00,157.37,157.87,157.16,157.57,27645.0,157.37,157.87,157.16,157.57,27645.0
2017-09-11 09:45:00,157.58,157.86,157.41,157.41,16429.0,157.58,157.86,157.41,157.41,16429.0
2017-09-11 09:50:00,157.33,157.65,157.14,157.64,27253.0,157.33,157.65,157.14,157.64,27253.0
2017-09-11 09:55:00,157.6,157.72,157.32,157.48,10672.0,157.6,157.72,157.32,157.48,10672.0
2017-09-11 10:00:00,157.48,157.73,157.38,157.56,9557.0,157.48,157.73,157.38,157.56,9557.0
2017-09-11 10:05:00,157.47,157.67,157.35,157.64,17957.0,157.47,157.67,157.35,157.64,17957.0
2017-09-11 10:10:00,157.64,157.69,157.48,157.57,12101.0,157.64,157.69,157.48,157.57,12101.0
2017-09-11 10:15:00,157.52,157.61,157.44,157.5,7367.0,157.52,157.61,157.44,157.5,7367.0
2017-09-11 10:20:00,157.49,157.83,157.49,157.83,18474.0,157.49,157.83,157.49,157.83,18474.0
2017-09-11 10:25:00,157.87,157.89,157.67,157.69,9300.0,157.87,157.89,157.67,157.69,9300.0
2017-09-11 10:30:00,157.66,157.76,157.59,157.61,18283.0,157.66,157.76,157.59,157.61,18283.0
2017-09-11 10:35:00,157.6,157.6,157.29,157.45,12442.0,157.6,157.6,157.29,157.45,12442.0
2017-09-11 10:40:00,157.45,157.46,157.34,157.43,7754.0,157.45,157.46,157.34,157.43,7754.0
2017-09-11 10:45:00,157.35,157.54,157.34,157.48,8956.0,157.35,157.54,157.34,157.48,8956.0
2017-09-11 10:50:00,157.47,157.47,157.22,157.22,15538.0,157.47,157.47,157.22,157.22,15538.0
2017-09-11 10:55:00,157.22,157.28,156.9,156.96,21342.0,157.22,157.28,156.9,156.96,21342.0
2017-09-11 11:00:00,156.93,157.05,156.85,157.02,10006.0,156.93,157.05,156.85,157.02,10006.0
2017-09-11 11:05:00,157.02,157.16,156.89,157.1,8984.0,157.02,157.16,156.89,157.1,8984.0
2017-09-11 11:10:00,157.07,157.12,156.84,156.86,11207.0,157.07,157.12,156.84,156.86,11207.0
2017-09-11 11:15:00,156.85,156.95,156.82,156.94,8479.0,156.85,156.95,156.82,156.94,8479.0
2017-09-11 11:20:00,156.92,156.93,156.51,156.51,14600.0,156.92,156.93,156.51,156.51,14600.0
2017-09-11 11:25:00,156.5,156.68,156.5,156.63,11434.0,156.5,156.68,156.5,156.63,11434.0
2017-09-11 11:30:00,156.62,156.85,156.62,156.85,6523.0,156.62,156.85,156.62,156.85,6523.0
2017-09-11 11:35:00,156.81,156.87,156.75,156.83,6229.0,156.81,156.87,156.75,156.83,6229.0
2017-09-11 11:40:00,156.8,156.82,156.71,156.71,3586.0,156.8,156.82,156.71,156.71,3586.0
2017-09-11 11:45:00,156.74,156.77,156.68,156.73,12257.0,156.74,156.77,156.68,156.73,12257.0
2017-09-11 11:50:00,156.71,156.71,156.58,156.63,7519.0,156.71,156.71,156.58,156.63,7519.0
2017-09-11 11:55:00,156.65,156.66,156.49,156.49,11408.0,156.65,156.66,156.49,156.49,11408.0
2017-09-11 12:00:00,156.52,156.55,156.5,156.52,3044.0,156.52,156.55,156.5,156.52,3044.0
2017-09-11 12:05:00,156.52,156.57,156.5,156.52,8542.0,156.52,156.57,156.5,156.52,8542.0
2017-09-11 12:10:00,156.52,156.56,156.5,156.52,11355.0,156.52,156.56,156.5,156.52,11355.0
2017-09-11 12:15:00,156.54,156.59,156.52,156.56,13380.0,156.54,156.59,156.52,156.56,13380.0
2017-09-11 12:20:00,156.56,156.58,156.52,156.53,9194.0,156.56,156.58,156.52,156.53,9194.0
2017-09-11 12:25:00,156.52,156.52,156.43,156.43,7339.0,156.52,156.52,156.43,156.43,7339.0
2017-09-11 12:30:00,156.44,156.46,156.38,156.45,10068.0,156.44,156.46,156.38,156.45,10068.0
2017-09-11 12:35:00,156.45,156.48,156.42,156.47,6491.0,156.45,156.48,156.42,156.47,6491.0
2017-09-11 12:40:00,156.5,156.66,156.49,156.6,21437.0,156.5,156.66,156.49,156.6,21437.0
2017-09-11 12:45:00,156.63,156.83,156.59,156.72,15431.0,156.63,156.83,156.59,156.72,15431.0
2017-09-11 12:50:00,156.72,156.75,156.65,156.75,11160.0,156.72,156.75,156.65,156.75,11160.0
2017-09-11 12:55:00,156.72,156.76,156.64,156.66,11853.0,156.72,156.76,156.64,156.66,11853.0
2017-09-11 13:00:00,156.68,156.73,156.65,156.72,12251.0,156.68,156.73,156.65,156.72,12251.0
2017-09-11 13:05:00,156.72,156.74,156.54,156.74,9556.0,156.72,156.74,156.54,156.74,9556.0
2017-09-11 13:10:00,156.78,156.79,156.73,156.75,6744.0,156.78,156.79,156.73,156.75,6744.0
2017-09-11 13:15:00,156.75,156.78,156.66,156.75,10587.0,156.75,156.78,156.66,156.75,10587.0
2017-09-11 13:20:00,156.71,156.79,156.69,156.75,14900.0,156.71,156.79,156.69,156.75,14900.0
2017-09-11 13:25:00,156.75,156.76,156.64,156.71,10128.0,156.75,156.76,156.64,156.71,10128.0
2017-09-11 13:30:00,156.71,156.73,156.68,156.73,8683.0,156.71,156.73,156.68,156.73,8683.0
2017-09-11 13:35:00,156.71,156.73,156.62,156.67,8258.0,156.71,156.73,156.62,156.67,8258.0
2017-09-11 13:40:00,156.69,156.7,156.52,156.57,21823.0,156.69,156.7,156.52,156.57,21823.0
2017-09-11 13:45:00,156.57,156.58,156.5,156.53,27198.0,156.57,156.58,156.5,156.53,27198.0
2017-09-11 13:50:00,156.52,156.62,156.52,156.59,8350.0,156.52,156.62,156.52,156.59,8350.0
2017-09-11 13:55:00,156.59,156.61,156.58,156.59,9370.0,156.59,156.61,156.58,156.59,9370.0
2017-09-11 14:00:00,156.6,156.64,156.58,156.64,11362.0,156.6,156.64,156.58,156.64,11362.0
2017-09-11 14:05:00,156.62,156.64,156.56,156.6,7909.0,156.62,156.64,156.56,156.6,7909.0
2017-09-11 14:10:00,156.6,156.84,156.6,156.81,11920.0,156.6,156.84,156.6,156.81,11920.0
2017-09-11 14:15:00,156.81,156.89,156.74,156.84,11665.0,156.81,156.89,156.74,156.84,11665.0
2017-09-11 14:20:00,156.85,156.86,156.75,156.77,12655.0,156.85,156.86,156.75,156.77,12655.0
2017-09-11 14:25:00,156.76,156.77,156.65,156.7,8198.0,156.76,156.77,156.65,156.7,8198.0
2017-09-11 14:30:00,156.67,156.74,156.64,156.67,13487.0,156.67,156.74,156.64,156.67,13487.0
2017-09-11 14:35:00,156.68,156.7,156.63,156.66,8732.0,156.68,156.7,156.63,156.66,8732.0
2017-09-11 14:40:00,156.67,156.83,156.65,156.79,14582.0,156.67,156.83,156.65,156.79,14582.0
2017-09-11 14:45:00,156.83,156.83,156.74,156.74,18626.0,156.83,156.83,156.74,156.74,18626.0
2017-09-11 14:50:00,156.73,156.74,156.67,156.69,12045.0,156.73,156.74,156.67,156.69,12045.0
2017-09-11 14:55:00,156.69,156.74,156.63,156.63,22690.0,156.69,156.74,156.63,156.63,22690.0
2017-09-11 15:00:00,156.62,156.69,156.58,156.6,19825.0,156.62,156.69,156.58,156.6,19825.0
2017-09-11 15:05:00,156.59,156.68,156.58,156.64,9110.0,156.59,156.68,156.58,156.64,9110.0
2017-09-11 15:10:00,156.65,156.66,156.6,156.6,17843.0,156.65,156.66,156.6,156.6,17843.0
2017-09-11 15:15:00,156.6,156.66,156.55,156.66,24811.0,156.6,156.66,156.55,156.66,24811.0
2017-09-11 15:20:00,156.68,156.72,156.66,156.7,14835.0,156.68,156.72,156.66,156.7,14835.0
2017-09-11 15:25:00,156.72,156.84,156.69,156.7,25019.0,156.72,156.84,156.69,156.7,25019.0
2017-09-11 15:30:00,156.71,156.76,156.67,156.67,23667.0,156.71,156.76,156.67,156.67,23667.0
2017-09-11 15:35:00,156.66,156.74,156.63,156.73,23749.0,156.66,156.74,156.63,156.73,23749.0
2017-09-11 15:40:00,156.74,156.82,156.7,156.76,34706.0,156.74,156.82,156.7,156.76,34706.0
2017-09-11 15:45:00,156.75,156.82,156.7,156.81,27846.0,156.75,156.82,156.7,156.81,27846.0
2017-09-11 15:50:00,156.82,156.98,156.81,156.88,55119.0,156.82,156.98,156.81,156.88,55119.0
2017-09-11 15:55:00,156.88,156.91,156.75,156.87,96756.0,156.88,156.91,156.75,156.87,96756.0
2017-09-12 09:30:00,156.72,157.12,156.37,157.05,42790.0,156.72,157.12,156.37,157.05,42790.0
2017-09-12 09:35:00,157.03,157.21,156.89,157.21,10718.0,157.03,157.21,156.89,157.21,10718.0
2017-09-12 09:40:00,157.22,157.22,156.4,156.51,19625.0,157.22,157.22,156.4,156.51,19625.0
2017-09-12 09:45:00,156.5,156.57,156.17,156.18,10280.0,156.5,156.57,156.17,156.18,10280.0
2017-09-12 09:50:00,156.28,156.49,156.12,156.27,9737.0,156.28,156.49,156.12,156.27,9737.0
2017-09-12 09:55:00,156.2,156.44,156.08,156.44,5896.0,156.2,156.44,156.08,156.44,5896.0
2017-09-12 10:00:00,156.31,156.31,155.8,155.9,10573.0,156.31,156.31,155.8,155.9,10573.0
2017-09-12 10:05:00,155.92,155.92,155.55,155.72,8670.0,155.92,155.92,155.55,155.72,8670.0
2017-09-12 10:10:00,155.79,155.87,155.61,155.75,8083.0,155.79,155.87,155.61,155.75,8083.0
2017-09-12 10:15:00,155.75,155.77,155.6,155.76,13013.0,155.75,155.77,155.6,155.76,13013.0
2017-09-12 10:20:00,155.74,155.74,155.27,155.28,18251.0,155.74,155.74,155.27,155.28,18251.0
2017-09-12 10:25:00,155.33,155.51,155.25,155.46,11942.0,155.33,155.51,155.25,155.46,11942.0
2017-09-12 10:30:00,155.51,155.6,155.24,155.5,20192.0,155.51,155.6,155.24,155.5,20192.0
2017-09-12 10:35:00,155.54,155.68,155.36,155.45,34927.0,155.54,155.68,155.36,155.45,34927.0
2017-09-12 10:40:00,155.44,155.57,155.34,155.34,10181.0,155.44,155.57,155.34,155.34,10181.0
2017-09-12 10:45:00,155.34,155.36,155.21,155.3,10960.0,155.34,155.36,155.21,155.3,10960.0
2017-09-12 10:50:00,155.36,155.53,155.27,155.32,17570.0,155.36,155.53,155.27,155.32,17570.0
2017-09-12 10:55:00,155.36,155.59,155.33,155.52,12354.0,155.36,155.59,155.33,155.52,12354.0
2017-09-12 11:00:00,155.55,155.71,155.47,155.6,28970.0,155.55,155.71,155.47,155.6,28970.0
2017-09-12 11:05:00,155.61,155.81,155.36,155.8,17485.0,155.61,155.81,155.36,155.8,17485.0
2017-09-12 11:10:00,155.79,155.79,155.45,155.62,18506.0,155.79,155.79,155.45,155.62,18506.0
2017-09-12 11:15:00,155.65,155.67,155.54,155.59,15441.0,155.65,155.67,155.54,155.59,15441.0
2017-09-12 11:20:00,155.67,155.67,155.52,155.58,7656.0,155.67,155.67,155.52,155.58,7656.0
2017-09-12 11:25:00,155.58,155.83,155.56,155.81,11800.0,155.58,155.83,155.56,155.81,11800.0
2017-09-12 11:30:00,155.8,155.95,155.64,155.84,15729.0,155.8,155.95,155.64,155.84,15729.0
2017-09-12 11:35:00,155.83,155.93,155.74,155.93,14497.0,155.83,155.93,155.74,155.93,14497.0
2017-09-12 11:40:00,155.91,155.95,155.74,155.79,7600.0,155.91,155.95,155.74,155.79,7600.0
2017-09-12 11:45:00,155.76,155.83,155.72,155.78,7700.0,155.76,155.83,155.72,155.78,7700.0
2017-09-12 11:50:00,155.78,155.8,155.63,155.73,10128.0,155.78,155.8,155.63,155.73,10128.0
2017-09-12 11:55:00,155.72,155.81,155.67,155.71,14100.0,155.72,155.81,155.67,155.71,14100.0
2017-09-12 12:00:00,155.76,155.89,155.73,155.73,10080.0,155.76,155.89,155.73,155.73,10080.0
2017-09-12 12:05:00,155.71,155.71,155.5,155.52,8980.0,155.71,155.71,155.5,155.52,8980.0
2017-09-12 12:10:00,155.53,155.61,155.42,155.49,8753.0,155.53,155.61,155.42,155.49,8753.0
2017-09-12 12:15:00,155.53,155.53,155.42,155.52,2577.0,155.53,155.53,155.42,155.52,2577.0
2017-09-12 12:20:00,155.55,155.75,155.55,155.75,4394.0,155.55,155.75,155.55,155.75,4394.0
2017-09-12 12:25:00,155.74,155.82,155.66,155.66,6811.0,155.74,155.82,155.66,155.66,6811.0
2017-09-12 12:30:00,155.65,155.8,155.65,155.72,6104.0,155.65,155.8,155.65,155.72,6104.0
2017-09-12 12:35:00,155.69,155.78,155.69,155.73,4749.0,155.69,155.78,155.69,155.73,4749.0
2017-09-12 12:40:00,155.72,155.73,155.6,155.69,7300.0,155.72,155.73,155.6,155.69,7300.0
2017-09-12 12:45:00,155.7,155.7,155.56,155.63,9780.0,155.7,155.7,155.56,155.63,9780.0
2017-09-12 12:50:00,155.61,155.63,155.58,155.62,9360.0,155.61,155.63,155.58,155.62,9360.0
2017-09-12 12:55:00,155.61,155.69,155.56,155.58,6680.0,155.61,155.69,155.56,155.58,6680.0
2017-09-12 13:00:00,155.58,155.58,155.42,155.42,15639.0,155.58,155.58,155.42,155.42,15639.0
2017-09-12 13:05:00,155.42,155.5,155.41,155.49,12267.0,155.42,155.5,155.41,155.49,12267.0
2017-09-12 13:10:00,155.5,155.52,155.35,155.36,11653.0,155.5,155.52,155.35,155.36,11653.0
2017-09-12 13:15:00,155.35,155.35,155.24,155.28,10159.0,155.35,155.35,155.24,155.28,10159.0
2017-09-12 13:20:00,155.27,155.28,154.99,154.99,22082.0,155.27,155.28,154.99,154.99,22082.0
2017-09-12 13:25:00,154.99,155.07,154.92,155.04,14749.0,154.99,155.07,154.92,155.04,14749.0
2017-09-12 13:30:00,155.04,155.1,154.99,155.04,10718.0,155.04,155.1,154.99,155.04,10718.0
2017-09-12 13:35:00,155.03,155.17,155.01,155.13,6998.0,155.03,155.17,155.01,155.13,6998.0
2017-09-12 13:40:00,155.16,155.38,155.12,155.31,12824.0,155.16,155.38,155.12,155.31,12824.0
2017-09-12 13:45:00,155.33,155.33,155.15,155.27,8743.0,155.33,155.33,155.15,155.27,8743.0
2017-09-12 13:50:00,155.3,155.35,155.23,155.25,6960.0,155.3,155.35,155.23,155.25,6960.0
2017-09-12 13:55:00,155.24,155.34,155.09,155.1,9123.0,155.24,155.34,155.09,155.1,9123.0
2017-09-12 14:00:00,155.15,155.33,155.15,155.29,5400.0,155.15,155.33,155.15,155.29,5400.0
2017-09-12 14:05:00,155.36,155.66,155.32,155.59,10961.0,155.36,155.66,155.32,155.59,10961.0
2017-09-12 14:10:00,155.59,155.65,155.59,155.63,8289.0,155.59,155.65,155.59,155.63,8289.0
2017-09-12 14:15:00,155.61,155.9,155.6,155.81,26453.0,155.61,155.9,155.6,155.81,26453.0
2017-09-12 14:20:00,155.78,155.98,155.69,155.98,10656.0,155.78,155.98,155.69,155.98,10656.0
2017-09-12 14:25:00,155.91,155.96,155.87,155.95,7252.0,155.91,155.96,155.87,155.95,7252.0
2017-09-12 14:30:00,155.9,155.97,155.7,155.7,17108.0,155.9,155.97,155.7,155.7,17108.0
2017-09-12 14:35:00,155.7,155.7,155.5,155.6,13836.0,155.7,155.7,155.5,155.6,13836.0
2017-09-12 14:40:00,155.53,155.6,155.41,155.59,9311.0,155.53,155.6,155.41,155.59,9311.0
2017-09-12 14:45:00,155.67,155.68,155.56,155.56,8431.0,155.67,155.68,155.56,155.56,8431.0
2017-09-12 14:50:00,155.55,155.6,155.5,155.58,5751.0,155.55,155.6,155.5,155.58,5751.0
2017-09-12 14:55:00,155.62,155.75,155.58,155.7,9262.0,155.62,155.75,155.58,155.7,9262.0
2017-09-12 15:00:00,155.62,155.82,155.54,155.81,18832.0,155.62,155.82,155.54,155.81,18832.0
2017-09-12 15:05:00,155.83,155.96,155.77,155.95,9290.0,155.83,155.96,155.77,155.95,9290.0
2017-09-12 15:10:00,155.93,155.95,155.78,155.82,19709.0,155.93,155.95,155.78,155.82,19709.0
2017-09-12 15:15:00,155.82,155.87,155.78,155.84,24059.0,155.82,155.87,155.78,155.84,24059.0
2017-09-12 15:20:00,155.85,155.87,155.8,155.81,15678.0,155.85,155.87,155.8,155.81,15678.0
2017-09-12 15:25:00,155.82,155.88,155.79,155.85,37300.0,155.82,155.88,155.79,155.85,37300.0
2017-09-12 15:30:00,155.87,156.1,155.85,156.04,15492.0,155.87,156.1,155.85,156.04,15492.0
2017-09-12 15:35:00,156.02,156.19,155.96,156.11,25222.0,156.02,156.19,155.96,156.11,25222.0
2017-09-12 15:40:00,156.13,156.18,156.06,156.06,32204.0,156.13,156.18,156.06,156.06,32204.0
2017-09-12 15:45:00,156.06,156.12,156.03,156.06,38188.0,156.06,156.12,156.03,156.06,38188.0
2017-09-12 15:50:00,156.08,156.34,156.08,156.11,63051.0,156.08,156.34,156.08,156.11,63051.0
2017-09-12 15:55:00,156.11,156.31,156.1,156.31,116217.0,156.11,156.31,156.1,156.31,116217.0
2017-09-13 09:30:00,155.8,156.23,155.78,156.12,37965.0,155.8,156.23,155.78,156.12,37965.0
2017-09-13 09:35:00,156.09,156.28,155.57,156.03,16489.0,156.09,156.28,155.57,156.03,16489.0
2017-09-13 09:40:00,156.11,156.12,155.81,155.9,12257.0,156.11,156.12,155.81,155.9,12257.0
2017-09-13 09:45:00,155.88,155.89,155.55,155.55,11627.0,155.88,155.89,155.55,155.55,11627.0
2017-09-13 09:50:00,155.61,155.72,155.39,155.72,15144.0,155.61,155.72,155.39,155.72,15144.0
2017-09-13 09:55:00,155.72,156.1,155.72,155.91,32072.0,155.72,156.1,155.72,155.91,32072.0
2017-09-13 10:00:00,155.84,155.89,155.68,155.75,7515.0,155.84,155.89,155.68,155.75,7515.0
2017-09-13 10:05:00,155.71,155.76,155.64,155.66,8878.0,155.71,155.76,155.64,155.66,8878.0
2017-09-13 10:10:00,155.61,155.74,155.61,155.72,7282.0,155.61,155.74,155.61,155.72,7282.0
2017-09-13 10:15:00,155.68,155.69,155.5,155.5,5002.0,155.68,155.69,155.5,155.5,5002.0
2017-09-13 10:20:00,155.49,155.66,155.42,155.65,7832.0,155.49,155.66,155.42,155.65,7832.0
2017-09-13 10:25:00,155.62,155.66,155.52,155.56,7331.0,155.62,155.66,155.52,155.56,7331.0
2017-09-13 10:30:00,155.57,155.89,155.5,155.86,16541.0,155.57,155.89,155.5,155.86,16541.0
2017-09-13 10:35:00,155.82,155.83,155.62,155.71,7220.0,155.82,155.83,155.62,155.71,7220.0
2017-09-13 10:40:00,155.7,155.81,155.69,155.7,5855.0,155.7,155.81,155.69,155.7,5855.0
2017-09-13 10:45:00,155.75,155.8,155.72,155.78,6109.0,155.75,155.8,155.72,155.78,6109.0
2017-09-13 10:50:00,155.75,155.91,155.75,155.91,10634.0,155.75,155.91,155.75,155.91,10634.0
2017-09-13 10:55:00,155.96,156.0,155.8,155.87,11484.0,155.96,156.0,155.8,155.87,11484.0
2017-09-13 11:00:00,155.85,156.16,155.85,156.12,9100.0,155.85,156.16,155.85,156.12,9100.0
2017-09-13 11:05:00,156.15,156.23,156.09,156.11,8887.0,156.15,156.23,156.09,156.11,8887.0
2017-09-13 11:10:00,156.14,156.18,156.09,156.1,4263.0,156.14,156.18,156.09,156.1,4263.0
2017-09-13 11:15:00,156.11,156.12,156.0,156.12,7062.0,156.11,156.12,156.0,156.12,7062.0
2017-09-13 11:20:00,156.11,156.11,156.03,156.03,2546.0,156.11,156.11,156.03,156.03,2546.0
2017-09-13 11:25:00,156.02,156.14,155.98,156.09,9800.0,156.02,156.14,155.98,156.09,9800.0
2017-09-13 11:30:00,156.11,156.12,155.86,155.87,2815.0,156.11,156.12,155.86,155.87,2815.0
2017-09-13 11:35:00,155.89,155.91,155.58,155.72,17366.0,155.89,155.91,155.58,155.72,17366.0
2017-09-13 11:40:00,155.68,155.76,155.67,155.7,8420.0,155.68,155.76,155.67,155.7,8420.0
2017-09-13 11:45:00,155.67,155.73,155.62,155.62,10077.0,155.67,155.73,155.62,155.62,10077.0
2017-09-13 11:50:00,155.6,155.82,155.59,155.82,7167.0,155.6,155.82,155.59,155.82,7167.0
2017-09-13 11:55:00,155.84,155.87,155.62,155.62,2350.0,155.84,155.87,155.62,155.62,2350.0
2017-09-13 12:00:00,155.6,155.81,155.6,155.81,3715.0,155.6,155.81,155.6,155.81,3715.0
2017-09-13 12:05:00,155.8,155.82,155.68,155.81,4863.0,155.8,155.82,155.68,155.81,4863.0
2017-09-13 12:10:00,155.81,155.81,155.68,155.7,3190.0,155.81,155.81,155.68,155.7,3190.0
2017-09-13 12:15:00,155.68,155.78,155.65,155.71,3568.0,155.68,155.78,155.65,155.71,3568.0
2017-09-13 12:20:00,155.69,155.69,155.62,155.63,2884.0,155.69,155.69,155.62,155.63,2884.0
2017-09-13 12:25:00,155.64,155.71,155.62,155.65,6348.0,155.64,155.71,155.62,155.65,6348.0
2017-09-13 12:30:00,155.65,155.68,155.64,155.68,5134.0,155.65,155.68,155.64,155.68,5134.0
2017-09-13 12:35:00,155.67,155.72,155.65,155.71,4419.0,155.67,155.72,155.65,155.71,4419.0
2017-09-13 12:40:00,155.71,155.9,155.7,155.87,4919.0,155.71,155.9,155.7,155.87,4919.0
2017-09-13 12:45:00,155.88,155.96,155.86,155.92,6191.0,155.88,155.96,155.86,155.92,6191.0
2017-09-13 12:50:00,155.86,155.92,155.85,155.88,5693.0,155.86,155.92,155.85,155.88,5693.0
2017-09-13 12:55:00,155.9,155.93,155.85,155.92,3697.0,155.9,155.93,155.85,155.92,3697.0
2017-09-13 13:00:00,155.91,155.93,155.79,155.89,9078.0,155.91,155.93,155.79,155.89,9078.0
2017-09-13 13:05:00,155.92,155.95,155.82,155.85,4506.0,155.92,155.95,155.82,155.85,4506.0
2017-09-13 13:10:00,155.87,155.94,155.85,155.85,4853.0,155.87,155.94,155.85,155.85,4853.0
2017-09-13 13:15:00,155.89,155.98,155.89,155.98,4068.0,155.89,155.98,155.89,155.98,4068.0
2017-09-13 13:20:00,155.97,156.08,155.97,156.07,5380.0,155.97,156.08,155.97,156.07,5380.0
2017-09-13 13:25:00,156.04,156.08,155.92,156.03,6549.0,156.04,156.08,155.92,156.03,6549.0
2017-09-13 13:30:00,156.04,156.04,155.85,155.86,3050.0,156.04,156.04,155.85,155.86,3050.0
2017-09-13 13:35:00,155.86,155.88,155.78,155.82,9357.0,155.86,155.88,155.78,155.82,9357.0
2017-09-13 13:40:00,155.79,155.83,155.74,155.82,3114.0,155.79,155.83,155.74,155.82,3114.0
2017-09-13 13:45:00,155.83,155.84,155.77,155.79,6535.0,155.83,155.84,155.77,155.79,6535.0
2017-09-13 13:50:00,155.82,155.99,155.77,155.98,12182.0,155.82,155.99,155.77,155.98,12182.0
2017-09-13 13:55:00,155.94,155.97,155.92,155.94,3333.0,155.94,155.97,155.92,155.94,3333.0
2017-09-13 14:00:00,155.94,155.97,155.78,155.84,6070.0,155.94,155.97,155.78,155.84,6070.0
2017-09-13 14:05:00,155.85,155.94,155.83,155.83,4551.0,155.85,155.94,155.83,155.83,4551.0
2017-09-13 14:10:00,155.86,155.87,155.82,155.82,3212.0,155.86,155.87,155.82,155.82,3212.0
2017-09-13 14:15:00,155.82,155.98,155.81,155.97,11284.0,155.82,155.98,155.81,155.97,11284.0
2017-09-13 14:20:00,155.97,156.26,155.97,156.26,12801.0,155.97,156.26,155.97,156.26,12801.0
2017-09-13 14:25:00,156.23,156.29,156.17,156.26,18881.0,156.23,156.29,156.17,156.26,18881.0
2017-09-13 14:30:00,156.27,156.48,156.24,156.46,24138.0,156.27,156.48,156.24,156.46,24138.0
2017-09-13 14:35:00,156.46,156.53,156.45,156.53,20448.0,156.46,156.53,156.45,156.53,20448.0
2017-09-13 14:40:00,156.51,156.69,156.5,156.66,31385.0,156.51,156.69,156.5,156.66,31385.0
2017-09-13 14:45:00,156.67,156.7,156.34,156.38,18926.0,156.67,156.7,156.34,156.38,18926.0
2017-09-13 14:50:00,156.36,156.38,156.22,156.24,7486.0,156.36,156.38,156.22,156.24,7486.0
2017-09-13 14:55:00,156.22,156.27,156.15,156.17,6787.0,156.22,156.27,156.15,156.17,6787.0
2017-09-13 15:00:00,156.14,156.24,156.1,156.19,13021.0,156.14,156.24,156.1,156.19,13021.0
2017-09-13 15:05:00,156.18,156.24,156.16,156.18,6595.0,156.18,156.24,156.16,156.18,6595.0
2017-09-13 15:10:00,156.18,156.19,156.11,156.11,7637.0,156.18,156.19,156.11,156.11,7637.0
2017-09-13 15:15:00,156.11,156.18,156.03,156.17,18313.0,156.11,156.18,156.03,156.17,18313.0
2017-09-13 15:20:00,156.14,156.2,156.06,156.08,10733.0,156.14,156.2,156.06,156.08,10733.0
2017-09-13 15:25:00,156.09,156.09,156.02,156.06,9203.0,156.09,156.09,156.02,156.06,9203.0
2017-09-13 15:30:00,156.05,156.17,156.02,156.15,11473.0,156.05,156.17,156.02,156.15,11473.0
2017-09-13 15:35:00,156.17,156.18,156.04,156.07,10015.0,156.17,156.18,156.04,156.07,10015.0
2017-09-13 15:40:00,156.05,156.06,155.95,155.98,12152.0,156.05,156.06,155.95,155.98,12152.0
2017-09-13 15:45:00,155.98,156.06,155.92,156.04,24411.0,155.98,156.06,155.92,156.04,24411.0
2017-09-13 15:50:00,156.04,156.27,156.02,156.18,52918.0,156.04,156.27,156.02,156.18,52918.0
2017-09-13 15:55:00,156.19,156.26,156.12,156.17,72385.0,156.19,156.26,156.12,156.17,72385.0
2017-09-14 09:30:00,155.37,155.59,155.04,155.05,40315.0,155.37,155.59,155.04,155.05,40315.0
2017-09-14 09:35:00,155.07,155.15,154.76,154.76,14954.0,155.07,155.15,154.76,154.76,14954.0
2017-09-14 09:40:00,154.77,155.66,154.68,155.44,25816.0,154.77,155.66,154.68,155.44,25816.0
2017-09-14 09:45:00,155.38,155.64,155.38,155.49,12345.0,155.38,155.64,155.38,155.49,12345.0
2017-09-14 09:50:00,155.49,155.64,155.44,155.64,7882.0,155.49,155.64,155.44,155.64,7882.0
2017-09-14 09:55:00,155.64,155.72,155.47,155.48,12225.0,155.64,155.72,155.47,155.48,12225.0
2017-09-14 10:00:00,155.44,155.44,155.3,155.37,5466.0,155.44,155.44,155.3,155.37,5466.0
2017-09-14 10:05:00,155.38,155.45,155.31,155.45,14435.0,155.38,155.45,155.31,155.45,14435.0
2017-09-14 10:10:00,155.47,155.72,155.47,155.61,13405.0,155.47,155.72,155.47,155.61,13405.0
2017-09-14 10:15:00,155.65,155.69,155.59,155.59,5328.0,155.65,155.69,155.59,155.59,5328.0
2017-09-14 10:20:00,155.61,155.66,155.46,155.46,7935.0,155.61,155.66,155.46,155.46,7935.0
2017-09-14 10:25:00,155.4,155.49,155.35,155.41,9818.0,155.4,155.49,155.35,155.41,9818.0
2017-09-14 10:30:00,155.37,155.64,155.37,155.57,14223.0,155.37,155.64,155.37,155.57,14223.0
2017-09-14 10:35:00,155.61,155.82,155.61,155.78,6150.0,155.61,155.82,155.61,155.78,6150.0
2017-09-14 10:40:00,155.81,155.97,155.79,155.93,8607.0,155.81,155.97,155.79,155.93,8607.0
2017-09-14 10:45:00,155.97,156.15,155.91,155.94,8642.0,155.97,156.15,155.91,155.94,8642.0
2017-09-14 10:50:00,155.96,156.02,155.94,155.96,10114.0,155.96,156.02,155.94,155.96,10114.0
2017-09-14 10:55:00,155.95,155.95,155.78,155.83,6018.0,155.95,155.95,155.78,155.83,6018.0
2017-09-14 11:00:00,155.86,156.04,155.86,155.97,7300.0,155.86,156.04,155.86,155.97,7300.0
2017-09-14 11:05:00,155.95,156.02,155.9,155.98,3759.0,155.95,156.02,155.9,155.98,3759.0
2017-09-14 11:10:00,156.0,156.1,155.96,156.09,5632.0,156.0,156.1,155.96,156.09,5632.0
2017-09-14 11:15:00,156.11,156.2,156.04,156.13,7004.0,156.11,156.2,156.04,156.13,7004.0
2017-09-14 11:20:00,156.14,156.2,156.07,156.13,14050.0,156.14,156.2,156.07,156.13,14050.0
2017-09-14 11:25:00,156.13,156.13,156.01,156.09,9890.0,156.13,156.13,156.01,156.09,9890.0
2017-09-14 11:30:00,156.11,156.12,155.92,156.03,13053.0,156.11,156.12,155.92,156.03,13053.0
2017-09-14 11:35:00,156.02,156.11,155.94,156.03,7279.0,156.02,156.11,155.94,156.03,7279.0
2017-09-14 11:40:00,156.02,156.04,155.87,155.92,9643.0,156.02,156.04,155.87,155.92,9643.0
2017-09-14 11:45:00,155.92,155.92,155.77,155.92,12058.0,155.92,155.92,155.77,155.92,12058.0
2017-09-14 11:50:00,155.92,155.93,155.73,155.77,8308.0,155.92,155.93,155.73,155.77,8308.0
2017-09-14 11:55:00,155.74,155.78,155.69,155.69,8531.0,155.74,155.78,155.69,155.69,8531.0
2017-09-14 12:00:00,155.69,155.76,155.66,155.69,12388.0,155.69,155.76,155.66,155.69,12388.0
2017-09-14 12:05:00,155.69,155.71,155.5,155.52,9417.0,155.69,155.71,155.5,155.52,9417.0
2017-09-14 12:10:00,155.52,155.53,155.44,155.47,12166.0,155.52,155.53,155.44,155.47,12166.0
2017-09-14 12:15:00,155.45,155.45,155.33,155.34,10025.0,155.45,155.45,155.33,155.34,10025.0
2017-09-14 12:20:00,155.34,155.44,155.34,155.41,9313.0,155.34,155.44,155.34,155.41,9313.0
2017-09-14 12:25:00,155.39,155.5,155.33,155.5,10511.0,155.39,155.5,155.33,155.5,10511.0
2017-09-14 12:30:00,155.51,155.67,155.49,155.64,5449.0,155.51,155.67,155.49,155.64,5449.0
2017-09-14 12:35:00,155.61,155.65,155.47,155.47,8319.0,155.61,155.65,155.47,155.47,8319.0
2017-09-14 12:40:00,155.46,155.56,155.45,155.56,9207.0,155.46,155.56,155.45,155.56,9207.0
2017-09-14 12:45:00,155.56,155.6,155.5,155.5,10872.0,155.56,155.6,155.5,155.5,10872.0
2017-09-14 12:50:00,155.49,155.55,155.48,155.53,8140.0,155.49,155.55,155.48,155.53,8140.0
2017-09-14 12:55:00,155.52,155.54,155.45,155.54,8756.0,155.52,155.54,155.45,155.54,8756.0
2017-09-14 13:00:00,155.52,155.53,155.39,155.47,16626.0,155.52,155.53,155.39,155.47,16626.0
2017-09-14 13:05:00,155.47,155.66,155.47,155.5,9801.0,155.47,155.66,155.47,155.5,9801.0
2017-09-14 13:10:00,155.53,155.53,155.42,155.42,13616.0,155.53,155.53,155.42,155.42,13616.0
2017-09-14 13:15:00,155.44,155.44,155.21,155.21,9164.0,155.44,155.44,155.21,155.21,9164.0
2017-09-14 13:20:00,155.26,155.28,155.1,155.1,10955.0,155.26,155.28,155.1,155.1,10955.0
2017-09-14 13:25:00,155.1,155.26,155.1,155.22,13516.0,155.1,155.26,155.1,155.22,13516.0
2017-09-14 13:30:00,155.23,155.24,155.09,155.1,10811.0,155.23,155.24,155.09,155.1,10811.0
2017-09-14 13:35:00,155.09,155.12,155.03,155.06,13356.0,155.09,155.12,155.03,155.06,13356.0
2017-09-14 13:40:00,155.06,155.16,155.04,155.04,22646.0,155.06,155.16,155.04,155.04,22646.0
2017-09-14 13:45:00,155.09,155.09,154.98,155.05,19100.0,155.09,155.09,154.98,155.05,19100.0
2017-09-14 13:50:00,155.07,155.12,155.01,155.01,9534.0,155.07,155.12,155.01,155.01,9534.0
2017-09-14 13:55:00,155.05,155.11,154.99,155.03,9583.0,155.05,155.11,154.99,155.03,9583.0
2017-09-14 14:00:00,155.05,155.17,154.98,155.11,9606.0,155.05,155.17,154.98,155.11,9606.0
2017-09-14 14:05:00,155.11,155.19,155.07,155.13,6401.0,155.11,155.19,155.07,155.13,6401.0
2017-09-14 14:10:00,155.12,155.14,155.01,155.01,5550.0,155.12,155.14,155.01,155.01,5550.0
2017-09-14 14:15:00,155.01,155.19,155.01,155.1,12465.0,155.01,155.19,155.01,155.1,12465.0
2017-09-14 14:20:00,155.11,155.16,155.03,155.08,12579.0,155.11,155.16,155.03,155.08,12579.0
2017-09-14 14:25:00,155.09,155.21,155.08,155.16,8949.0,155.09,155.21,155.08,155.16,8949.0
2017-09-14 14:30:00,155.14,155.21,155.13,155.21,9595.0,155.14,155.21,155.13,155.21,9595.0
2017-09-14 14:35:00,155.21,155.33,155.21,155.28,8099.0,155.21,155.33,155.21,155.28,8099.0
2017-09-14 14:40:00,155.28,155.36,155.22,155.28,17932.0,155.28,155.36,155.22,155.28,17932.0
2017-09-14 14:45:00,155.3,155.36,155.25,155.27,14100.0,155.3,155.36,155.25,155.27,14100.0
2017-09-14 14:50:00,155.27,155.29,155.21,155.26,12842.0,155.27,155.29,155.21,155.26,12842.0
2017-09-14 14:55:00,155.26,155.3,155.18,155.18,13076.0,155.26,155.3,155.18,155.18,13076.0
2017-09-14 15:00:00,155.18,155.22,155.14,155.22,14295.0,155.18,155.22,155.14,155.22,14295.0
2017-09-14 15:05:00,155.21,155.24,155.1,155.1,10131.0,155.21,155.24,155.1,155.1,10131.0
2017-09-14 15:10:00,155.13,155.18,155.09,155.16,14220.0,155.13,155.18,155.09,155.16,14220.0
2017-09-14 15:15:00,155.16,155.19,155.01,155.01,13215.0,155.16,155.19,155.01,155.01,13215.0
2017-09-14 15:20:00,155.01,155.02,154.92,154.95,21679.0,155.01,155.02,154.92,154.95,21679.0
2017-09-14 15:25:00,154.95,155.01,154.91,154.92,15525.0,154.95,155.01,154.91,154.92,15525.0
2017-09-14 15:30:00,154.93,155.1,154.91,155.03,22905.0,154.93,155.1,154.91,155.03,22905.0
2017-09-14 15:35:00,155.05,155.05,154.94,154.98,19012.0,155.05,155.05,154.94,154.98,19012.0
2017-09-14 15:40:00,154.98,154.99,154.7,154.71,27304.0,154.98,154.99,154.7,154.71,27304.0
2017-09-14 15:45:00,154.7,154.87,154.69,154.87,40406.0,154.7,154.87,154.69,154.87,40406.0
2017-09-14 15:50:00,154.87,155.12,154.87,154.94,54624.0,154.87,155.12,154.87,154.94,54624.0
2017-09-14 15:55:00,154.95,155.01,154.76,154.91,122492.0,154.95,155.01,154.76,154.91,122492.0
2017-09-15 09:30:00,154.77,154.9,153.75,154.3,653247.0,154.77,154.9,153.75,154.3,653247.0
2017-09-15 09:35:00,154.2,154.21,153.56,153.81,41985.0,154.2,154.21,153.56,153.81,41985.0
2017-09-15 09:40:00,153.83,154.11,153.73,153.86,18645.0,153.83,154.11,153.73,153.86,18645.0
2017-09-15 09:45:00,153.86,154.0,153.67,154.0,27860.0,153.86,154.0,153.67,154.0,27860.0
2017-09-15 09:50:00,153.98,154.28,153.91,153.98,21580.0,153.98,154.28,153.91,153.98,21580.0
2017-09-15 09:55:00,153.97,154.14,153.87,153.87,9609.0,153.97,154.14,153.87,153.87,9609.0
2017-09-15 10:00:00,153.86,154.24,153.81,154.24,14259.0,153.86,154.24,153.81,154.24,14259.0
2017-09-15 10:05:00,154.3,154.3,153.93,154.06,14789.0,154.3,154.3,153.93,154.06,14789.0
2017-09-15 10:10:00,154.04,154.04,153.84,153.91,10540.0,154.04,154.04,153.84,153.91,10540.0
2017-09-15 10:15:00,153.87,154.11,153.85,154.03,16654.0,153.87,154.11,153.85,154.03,16654.0
2017-09-15 10:20:00,154.04,154.07,153.84,154.04,17347.0,154.04,154.07,153.84,154.04,17347.0
2017-09-15 10:25:00,154.03,154.12,153.98,154.03,7161.0,154.03,154.12,153.98,154.03,7161.0
2017-09-15 10:30:00,154.05,154.06,153.9,154.01,25694.0,154.05,154.06,153.9,154.01,25694.0
2017-09-15 10:35:00,154.02,154.4,153.94,154.4,31348.0,154.02,154.4,153.94,154.4,31348.0
2017-09-15 10:40:00,154.4,154.65,154.34,154.4,17907.0,154.4,154.65,154.34,154.4,17907.0
2017-09-15 10:45:00,154.4,154.71,154.4,154.53,34714.0,154.4,154.71,154.4,154.53,34714.0
2017-09-15 10:50:00,154.58,155.19,154.55,155.1,34944.0,154.58,155.19,154.55,155.1,34944.0
2017-09-15 10:55:00,155.04,155.18,154.88,155.06,24869.0,155.04,155.18,154.88,155.06,24869.0
2017-09-15 11:00:00,154.99,155.08,154.72,154.81,24585.0,154.99,155.08,154.72,154.81,24585.0
2017-09-15 11:05:00,154.81,154.85,154.72,154.75,10262.0,154.81,154.85,154.72,154.75,10262.0
2017-09-15 11:10:00,154.78,154.97,154.78,154.93,7644.0,154.78,154.97,154.78,154.93,7644.0
2017-09-15 11:15:00,154.9,154.96,154.8,154.92,8894.0,154.9,154.96,154.8,154.92,8894.0
2017-09-15 11:20:00,154.92,155.0,154.84,155.0,13798.0,154.92,155.0,154.84,155.0,13798.0
2017-09-15 11:25:00,154.98,155.18,154.98,155.02,18080.0,154.98,155.18,154.98,155.02,18080.0
2017-09-15 11:30:00,155.05,155.08,154.94,154.98,11548.0,155.05,155.08,154.94,154.98,11548.0
2017-09-15 11:35:00,154.94,155.1,154.92,155.07,9137.0,154.94,155.1,154.92,155.07,9137.0
2017-09-15 11:40:00,155.06,155.17,154.89,154.97,13603.0,155.06,155.17,154.89,154.97,13603.0
2017-09-15 11:45:00,154.97,154.97,154.73,154.75,8686.0,154.97,154.97,154.73,154.75,8686.0
2017-09-15 11:50:00,154.75,154.82,154.67,154.67,11100.0,154.75,154.82,154.67,154.67,11100.0
2017-09-15 11:55:00,154.69,154.72,154.46,154.53,18850.0,154.69,154.72,154.46,154.53,18850.0
2017-09-15 12:00:00,154.47,154.74,154.45,154.55,12960.0,154.47,154.74,154.45,154.55,12960.0
2017-09-15 12:05:00,154.54,154.63,154.49,154.49,11045.0,154.54,154.63,154.49,154.49,11045.0
2017-09-15 12:10:00,154.49,154.53,154.44,154.49,8615.0,154.49,154.53,154.44,154.49,8615.0
2017-09-15 12:15:00,154.43,154.53,154.34,154.34,9900.0,154.43,154.53,154.34,154.34,9900.0
2017-09-15 12:20:00,154.35,154.53,154.35,154.51,7872.0,154.35,154.53,154.35,154.51,7872.0
2017-09-15 12:25:00,154.51,154.58,154.48,154.56,8679.0,154.51,154.58,154.48,154.56,8679.0
2017-09-15 12:30:00,154.6,154.72,154.55,154.59,11425.0,154.6,154.72,154.55,154.59,11425.0
2017-09-15 12:35:00,154.6,154.64,154.26,154.32,8963.0,154.6,154.64,154.26,154.32,8963.0
2017-09-15 12:40:00,154.3,154.48,154.27,154.33,16340.0,154.3,154.48,154.27,154.33,16340.0
2017-09-15 12:45:00,154.31,154.66,154.3,154.54,17392.0,154.31,154.66,154.3,154.54,17392.0
2017-09-15 12:50:00,154.55,154.68,154.54,154.68,14910.0,154.55,154.68,154.54,154.68,14910.0
2017-09-15 12:55:00,154.68,154.74,154.56,154.58,6693.0,154.68,154.74,154.56,154.58,6693.0
2017-09-15 13:00:00,154.63,154.71,154.6,154.68,4800.0,154.63,154.71,154.6,154.68,4800.0
2017-09-15 13:05:00,154.68,154.79,154.6,154.6,5693.0,154.68,154.79,154.6,154.6,5693.0
2017-09-15 13:10:00,154.68,154.75,154.64,154.7,9632.0,154.68,154.75,154.64,154.7,9632.0
2017-09-15 13:15:00,154.74,154.82,154.69,154.76,3165.0,154.74,154.82,154.69,154.76,3165.0
2017-09-15 13:20:00,154.8,154.95,154.8,154.92,7105.0,154.8,154.95,154.8,154.92,7105.0
2017-09-15 13:25:00,154.9,154.92,154.74,154.74,8720.0,154.9,154.92,154.74,154.74,8720.0
2017-09-15 13:30:00,154.74,154.75,154.6,154.6,15186.0,154.74,154.75,154.6,154.6,15186.0
2017-09-15 13:35:00,154.59,154.68,154.54,154.55,6836.0,154.59,154.68,154.54,154.55,6836.0
2017-09-15 13:40:00,154.54,154.55,154.47,154.47,6977.0,154.54,154.55,154.47,154.47,6977.0
2017-09-15 13:45:00,154.46,154.54,154.46,154.48,4056.0,154.46,154.54,154.46,154.48,4056.0
2017-09-15 13:50:00,154.48,154.54,154.43,154.53,4967.0,154.48,154.54,154.43,154.53,4967.0
2017-09-15 13:55:00,154.52,154.63,154.49,154.55,6356.0,154.52,154.63,154.49,154.55,6356.0
2017-09-15 14:00:00,154.58,154.64,154.55,154.55,8274.0,154.58,154.64,154.55,154.55,8274.0
2017-09-15 14:05:00,154.55,154.56,154.41,154.46,12178.0,154.55,154.56,154.41,154.46,12178.0
2017-09-15 14:10:00,154.46,154.56,154.46,154.52,7351.0,154.46,154.56,154.46,154.52,7351.0
2017-09-15 14:15:00,154.5,154.54,154.46,154.46,12305.0,154.5,154.54,154.46,154.46,12305.0
2017-09-15 14:20:00,154.46,154.52,154.42,154.46,7255.0,154.46,154.52,154.42,154.46,7255.0
2017-09-15 14:25:00,154.47,154.52,154.45,154.5,10563.0,154.47,154.52,154.45,154.5,10563.0
2017-09-15 14:30:00,154.53,154.53,154.39,154.4,10550.0,154.53,154.53,154.39,154.4,10550.0
2017-09-15 14:35:00,154.4,154.43,154.37,154.41,5700.0,154.4,154.43,154.37,154.41,5700.0
2017-09-15 14:40:00,154.43,154.49,154.42,154.46,8259.0,154.43,154.49,154.42,154.46,8259.0
2017-09-15 14:45:00,154.47,154.47,154.36,154.45,9386.0,154.47,154.47,154.36,154.45,9386.0
2017-09-15 14:50:00,154.42,154.48,154.38,154.4,7179.0,154.42,154.48,154.38,154.4,7179.0
2017-09-15 14:55:00,154.41,154.48,154.38,154.44,8244.0,154.41,154.48,154.38,154.44,8244.0
2017-09-15 15:00:00,154.44,154.46,154.3,154.32,20147.0,154.44,154.46,154.3,154.32,20147.0
2017-09-15 15:05:00,154.35,154.39,154.33,154.36,8922.0,154.35,154.39,154.33,154.36,8922.0
2017-09-15 15:10:00,154.35,154.38,154.29,154.37,21903.0,154.35,154.38,154.29,154.37,21903.0
2017-09-15 15:15:00,154.38,154.4,154.37,154.37,11164.0,154.38,154.4,154.37,154.37,11164.0
2017-09-15 15:20:00,154.37,154.55,154.35,154.51,27897.0,154.37,154.55,154.35,154.51,27897.0
2017-09-15 15:25:00,154.52,154.54,154.34,154.34,14051.0,154.52,154.54,154.34,154.34,14051.0
2017-09-15 15:30:00,154.35,154.43,154.33,154.38,16281.0,154.35,154.43,154.33,154.38,16281.0
2017-09-15 15:35:00,154.36,154.47,154.36,154.47,12977.0,154.36,154.47,154.36,154.47,12977.0
2017-09-15 15:40:00,154.47,154.47,154.33,154.35,21688.0,154.47,154.47,154.33,154.35,21688.0
2017-09-15 15:45:00,154.36,154.44,154.26,154.27,36922.0,154.36,154.44,154.26,154.27,36922.0
2017-09-15 15:50:00,154.28,154.78,154.28,154.58,98004.0,154.28,154.78,154.28,154.58,98004.0
2017-09-15 15:55:00,154.57,154.62,154.39,154.43,96724.0,154.57,154.62,154.39,154.43,96724.0
2017-09-18 09:30:00,155.01,155.28,154.63,155.01,72735.0,155.01,155.28,154.63,155.01,72735.0
2017-09-18 09:35:00,154.99,155.23,154.37,155.15,74274.0,154.99,155.23,154.37,155.15,74274.0
2017-09-18 09:40:00,155.14,155.21,154.92,155.12,34720.0,155.14,155.21,154.92,155.12,34720.0
2017-09-18 09:45:00,155.01,155.27,154.95,155.23,29249.0,155.01,155.27,154.95,155.23,29249.0
2017-09-18 09:50:00,155.2,155.46,155.04,155.26,40363.0,155.2,155.46,155.04,155.26,40363.0
2017-09-18 09:55:00,155.3,155.43,154.94,155.06,66082.0,155.3,155.43,154.94,155.06,66082.0
2017-09-18 10:00:00,155.02,155.54,154.99,155.54,54967.0,155.02,155.54,154.99,155.54,54967.0
2017-09-18 10:05:00,155.53,155.72,155.29,155.37,36800.0,155.53,155.72,155.29,155.37,36800.0
2017-09-18 10:10:00,155.34,155.34,155.1,155.27,26216.0,155.34,155.34,155.1,155.27,26216.0
2017-09-18 10:15:00,155.27,155.37,155.09,155.37,42383.0,155.27,155.37,155.09,155.37,42383.0
2017-09-18 10:20:00,155.34,155.38,155.08,155.29,18126.0,155.34,155.38,155.08,155.29,18126.0
2017-09-18 10:25:00,155.27,155.3,155.2,155.24,25237.0,155.27,155.3,155.2,155.24,25237.0
2017-09-18 10:30:00,155.25,155.27,155.11,155.22,21942.0,155.25,155.27,155.11,155.22,21942.0
2017-09-18 10:35:00,155.21,155.33,155.12,155.32,17686.0,155.21,155.33,155.12,155.32,17686.0
2017-09-18 10:40:00,155.34,155.65,155.32,155.58,21049.0,155.34,155.65,155.32,155.58,21049.0
2017-09-18 10:45:00,155.58,155.8,155.53,155.66,32834.0,155.58,155.8,155.53,155.66,32834.0
2017-09-18 10:50:00,155.68,155.68,155.42,155.64,9792.0,155.68,155.68,155.42,155.64,9792.0
2017-09-18 10:55:00,155.63,155.67,155.52,155.52,15388.0,155.63,155.67,155.52,155.52,15388.0
2017-09-18 11:00:00,155.56,155.75,155.5,155.72,9508.0,155.56,155.75,155.5,155.72,9508.0
2017-09-18 11:05:00,155.71,155.78,155.55,155.65,13398.0,155.71,155.78,155.55,155.65,13398.0
2017-09-18 11:10:00,155.64,155.94,155.64,155.92,28314.0,155.64,155.94,155.64,155.92,28314.0
2017-09-18 11:15:00,155.91,156.09,155.9,155.98,17620.0,155.91,156.09,155.9,155.98,17620.0
2017-09-18 11:20:00,156.02,156.11,155.94,155.96,13397.0,156.02,156.11,155.94,155.96,13397.0
2017-09-18 11:25:00,155.97,156.21,155.96,156.11,13725.0,155.97,156.21,155.96,156.11,13725.0
2017-09-18 11:30:00,156.11,156.22,156.04,156.09,11184.0,156.11,156.22,156.04,156.09,11184.0
2017-09-18 11:35:00,156.12,156.3,156.05,156.26,10201.0,156.12,156.3,156.05,156.26,10201.0
2017-09-18 11:40:00,156.27,156.29,156.13,156.16,7125.0,156.27,156.29,156.13,156.16,7125.0
2017-09-18 11:45:00,156.16,156.3,156.16,156.28,9808.0,156.16,156.3,156.16,156.28,9808.0
2017-09-18 11:50:00,156.25,156.3,156.1,156.12,12498.0,156.25,156.3,156.1,156.12,12498.0
2017-09-18 11:55:00,156.12,156.17,156.1,156.15,9060.0,156.12,156.17,156.1,156.15,9060.0
2017-09-18 12:00:00,156.17,156.19,156.1,156.14,18700.0,156.17,156.19,156.1,156.14,18700.0
2017-09-18 12:05:00,156.13,156.21,156.12,156.14,14573.0,156.13,156.21,156.12,156.14,14573.0
2017-09-18 12:10:00,156.13,156.19,156.08,156.14,9017.0,156.13,156.19,156.08,156.14,9017.0
2017-09-18 12:15:00,156.14,156.17,155.93,155.99,18968.0,156.14,156.17,155.93,155.99,18968.0
2017-09-18 12:20:00,155.98,156.0,155.79,155.79,10365.0,155.98,156.0,155.79,155.79,10365.0
2017-09-18 12:25:00,155.8,155.96,155.79,155.96,16551.0,155.8,155.96,155.79,155.96,16551.0
2017-09-18 12:30:00,155.93,155.96,155.82,155.88,18675.0,155.93,155.96,155.82,155.88,18675.0
2017-09-18 12:35:00,155.85,156.13,155.85,156.09,12486.0,155.85,156.13,155.85,156.09,12486.0
2017-09-18 12:40:00,156.11,156.13,156.06,156.09,11650.0,156.11,156.13,156.06,156.09,11650.0
2017-09-18 12:45:00,156.08,156.08,155.8,155.82,9369.0,156.08,156.08,155.8,155.82,9369.0
2017-09-18 12:50:00,155.86,155.87,155.73,155.75,8724.0,155.86,155.87,155.73,155.75,8724.0
2017-09-18 12:55:00,155.76,155.79,155.72,155.76,8725.0,155.76,155.79,155.72,155.76,8725.0
2017-09-18 13:00:00,155.8,155.81,155.75,155.76,6781.0,155.8,155.81,155.75,155.76,6781.0
2017-09-18 13:05:00,155.75,155.75,155.64,155.65,8435.0,155.75,155.75,155.64,155.65,8435.0
2017-09-18 13:10:00,155.67,155.69,155.61,155.66,12341.0,155.67,155.69,155.61,155.66,12341.0
2017-09-18 13:15:00,155.68,155.92,155.66,155.68,50912.0,155.68,155.92,155.66,155.68,50912.0
2017-09-18 13:20:00,155.69,155.83,155.65,155.83,26272.0,155.69,155.83,155.65,155.83,26272.0
2017-09-18 13:25:00,155.83,155.92,155.79,155.83,7631.0,155.83,155.92,155.79,155.83,7631.0
2017-09-18 13:30:00,155.88,156.18,155.85,156.18,17693.0,155.88,156.18,155.85,156.18,17693.0
2017-09-18 13:35:00,156.18,156.18,155.82,155.93,18527.0,156.18,156.18,155.82,155.93,18527.0
2017-09-18 13:40:00,155.93,156.16,155.9,155.94,19860.0,155.93,156.16,155.9,155.94,19860.0
2017-09-18 13:45:00,155.93,156.02,155.79,156.02,30760.0,155.93,156.02,155.79,156.02,30760.0
2017-09-18 13:50:00,156.05,156.13,156.0,156.11,20587.0,156.05,156.13,156.0,156.11,20587.0
2017-09-18 13:55:00,156.08,156.12,155.86,155.86,22191.0,156.08,156.12,155.86,155.86,22191.0
2017-09-18 14:00:00,155.87,155.93,155.67,155.7,23087.0,155.87,155.93,155.67,155.7,23087.0
2017-09-18 14:05:00,155.68,155.78,155.67,155.68,23111.0,155.68,155.78,155.67,155.68,23111.0
2017-09-18 14:10:00,155.72,155.75,155.61,155.75,11196.0,155.72,155.75,155.61,155.75,11196.0
2017-09-18 14:15:00,155.68,155.72,155.45,155.5,35187.0,155.68,155.72,155.45,155.5,35187.0
2017-09-18 14:20:00,155.46,155.47,155.31,155.31,18981.0,155.46,155.47,155.31,155.31,18981.0
2017-09-18 14:25:00,155.37,155.53,155.34,155.51,18689.0,155.37,155.53,155.34,155.51,18689.0
2017-09-18 14:30:00,155.48,155.59,155.43,155.48,54120.0,155.48,155.59,155.43,155.48,54120.0
2017-09-18 14:35:00,155.56,155.56,155.26,155.35,60822.0,155.56,155.56,155.26,155.35,60822.0
2017-09-18 14:40:00,155.34,155.46,155.29,155.3,8239.0,155.34,155.46,155.29,155.3,8239.0
2017-09-18 14:45:00,155.34,155.49,155.25,155.46,7755.0,155.34,155.49,155.25,155.46,7755.0
2017-09-18 14:50:00,155.48,155.7,155.48,155.63,9668.0,155.48,155.7,155.48,155.63,9668.0
2017-09-18 14:55:00,155.63,155.83,155.63,155.83,53235.0,155.63,155.83,155.63,155.83,53235.0
2017-09-18 15:00:00,155.84,155.93,155.78,155.79,19513.0,155.84,155.93,155.78,155.79,19513.0
2017-09-18 15:05:00,155.79,155.83,155.68,155.76,31091.0,155.79,155.83,155.68,155.76,31091.0
2017-09-18 15:10:00,155.77,155.79,155.71,155.71,22900.0,155.77,155.79,155.71,155.71,22900.0
2017-09-18 15:15:00,155.71,155.84,155.64,155.76,35799.0,155.71,155.84,155.64,155.76,35799.0
2017-09-18 15:20:00,155.77,155.87,155.77,155.83,13785.0,155.77,155.87,155.77,155.83,13785.0
2017-09-18 15:25:00,155.81,155.85,155.77,155.8,15331.0,155.81,155.85,155.77,155.8,15331.0
2017-09-18 15:30:00,155.78,155.79,155.63,155.68,15287.0,155.78,155.79,155.63,155.68,15287.0
2017-09-18 15:35:00,155.65,155.95,155.65,155.95,47768.0,155.65,155.95,155.65,155.95,47768.0
2017-09-18 15:40:00,155.92,155.94,155.71,155.82,36728.0,155.92,155.94,155.71,155.82,36728.0
2017-09-18 15:45:00,155.83,155.85,155.72,155.83,84752.0,155.83,155.85,155.72,155.83,84752.0
2017-09-18 15:50:00,155.83,155.85,155.72,155.78,55505.0,155.83,155.85,155.72,155.78,55505.0
2017-09-18 15:55:00,155.78,155.87,155.68,155.78,82633.0,155.78,155.87,155.68,155.78,82633.0
2017-09-19 09:30:00,156.3,156.68,156.11,156.45,60901.0,156.3,156.68,156.11,156.45,60901.0
2017-09-19 09:35:00,156.39,156.45,155.99,156.01,52805.0,156.39,156.45,155.99,156.01,52805.0
2017-09-19 09:40:00,155.98,156.1,155.81,155.99,41196.0,155.98,156.1,155.81,155.99,41196.0
2017-09-19 09:45:00,156.02,156.49,156.02,156.47,37094.0,156.02,156.49,156.02,156.47,37094.0
2017-09-19 09:50:00,156.47,156.74,156.33,156.66,101887.0,156.47,156.74,156.33,156.66,101887.0
2017-09-19 09:55:00,156.7,156.74,156.18,156.36,55451.0,156.7,156.74,156.18,156.36,55451.0
2017-09-19 10:00:00,156.38,156.75,156.31,156.64,34513.0,156.38,156.75,156.31,156.64,34513.0
2017-09-19 10:05:00,156.57,156.6,156.41,156.53,19355.0,156.57,156.6,156.41,156.53,19355.0
2017-09-19 10:10:00,156.56,156.56,156.28,156.45,21700.0,156.56,156.56,156.28,156.45,21700.0
2017-09-19 10:15:00,156.43,156.5,156.27,156.3,27087.0,156.43,156.5,156.27,156.3,27087.0
2017-09-19 10:20:00,156.28,156.4,156.13,156.4,33384.0,156.28,156.4,156.13,156.4,33384.0
2017-09-19 10:25:00,156.38,156.6,156.36,156.6,53114.0,156.38,156.6,156.36,156.6,53114.0
2017-09-19 10:30:00,156.61,156.67,156.43,156.59,37231.0,156.61,156.67,156.43,156.59,37231.0
2017-09-19 10:35:00,156.57,156.79,156.52,156.78,32426.0,156.57,156.79,156.52,156.78,32426.0
2017-09-19 10:40:00,156.75,156.95,156.72,156.88,20713.0,156.75,156.95,156.72,156.88,20713.0
2017-09-19 10:45:00,156.91,156.91,156.54,156.61,21653.0,156.91,156.91,156.54,156.61,21653.0
2017-09-19 10:50:00,156.61,156.72,156.56,156.67,25610.0,156.61,156.72,156.56,156.67,25610.0
2017-09-19 10:55:00,156.67,156.95,156.66,156.89,25000.0,156.67,156.95,156.66,156.89,25000.0
2017-09-19 11:00:00,156.91,156.92,156.41,156.65,31857.0,156.91,156.92,156.41,156.65,31857.0
2017-09-19 11:05:00,156.65,156.79,156.58,156.62,26482.0,156.65,156.79,156.58,156.62,26482.0
2017-09-19 11:10:00,156.58,156.8,156.54,156.8,15768.0,156.58,156.8,156.54,156.8,15768.0
2017-09-19 11:15:00,156.8,157.0,156.74,156.92,21799.0,156.8,157.0,156.74,156.92,21799.0
2017-09-19 11:20:00,156.91,156.95,156.84,156.85,18232.0,156.91,156.95,156.84,156.85,18232.0
2017-09-19 11:25:00,156.85,156.99,156.84,156.88,31965.0,156.85,156.99,156.84,156.88,31965.0
2017-09-19 11:30:00,156.88,156.95,156.84,156.9,11185.0,156.88,156.95,156.84,156.9,11185.0
2017-09-19 11:35:00,156.92,157.02,156.82,156.85,35189.0,156.92,157.02,156.82,156.85,35189.0
2017-09-19 11:40:00,156.84,156.9,156.74,156.74,16549.0,156.84,156.9,156.74,156.74,16549.0
2017-09-19 11:45:00,156.72,156.75,156.65,156.75,21011.0,156.72,156.75,156.65,156.75,21011.0
2017-09-19 11:50:00,156.74,156.75,156.61,156.66,32005.0,156.74,156.75,156.61,156.66,32005.0
2017-09-19 11:55:00,156.65,156.72,156.65,156.71,9347.0,156.65,156.72,156.65,156.71,9347.0
2017-09-19 12:00:00,156.7,157.02,156.67,156.97,50098.0,156.7,157.02,156.67,156.97,50098.0
2017-09-19 12:05:00,156.98,157.05,156.9,157.05,16155.0,156.98,157.05,156.9,157.05,16155.0
2017-09-19 12:10:00,157.05,157.05,156.86,156.87,31639.0,157.05,157.05,156.86,156.87,31639.0
2017-09-19 12:15:00,156.84,156.9,156.75,156.78,38270.0,156.84,156.9,156.75,156.78,38270.0
2017-09-19 12:20:00,156.78,156.78,156.67,156.71,22589.0,156.78,156.78,156.67,156.71,22589.0
2017-09-19 12:25:00,156.71,156.73,156.47,156.49,27004.0,156.71,156.73,156.47,156.49,27004.0
2017-09-19 12:30:00,156.47,156.73,156.46,156.62,19091.0,156.47,156.73,156.46,156.62,19091.0
2017-09-19 12:35:00,156.62,156.64,156.51,156.55,17367.0,156.62,156.64,156.51,156.55,17367.0
2017-09-19 12:40:00,156.54,156.7,156.54,156.66,20646.0,156.54,156.7,156.54,156.66,20646.0
2017-09-19 12:45:00,156.67,156.76,156.62,156.66,27130.0,156.67,156.76,156.62,156.66,27130.0
2017-09-19 12:50:00,156.68,156.68,156.55,156.6,15523.0,156.68,156.68,156.55,156.6,15523.0
2017-09-19 12:55:00,156.59,156.71,156.59,156.68,18930.0,156.59,156.71,156.59,156.68,18930.0
2017-09-19 13:00:00,156.67,156.67,156.56,156.58,25768.0,156.67,156.67,156.56,156.58,25768.0
2017-09-19 13:05:00,156.59,156.7,156.55,156.7,17130.0,156.59,156.7,156.55,156.7,17130.0
2017-09-19 13:10:00,156.7,156.7,156.62,156.65,39306.0,156.7,156.7,156.62,156.65,39306.0
2017-09-19 13:15:00,156.66,156.66,156.58,156.62,36360.0,156.66,156.66,156.58,156.62,36360.0
2017-09-19 13:20:00,156.62,156.66,156.55,156.6,28078.0,156.62,156.66,156.55,156.6,28078.0
2017-09-19 13:25:00,156.61,156.65,156.57,156.61,19332.0,156.61,156.65,156.57,156.61,19332.0
2017-09-19 13:30:00,156.59,156.68,156.58,156.61,20888.0,156.59,156.68,156.58,156.61,20888.0
2017-09-19 13:35:00,156.6,156.8,156.58,156.79,12095.0,156.6,156.8,156.58,156.79,12095.0
2017-09-19 13:40:00,156.81,156.93,156.69,156.72,19959.0,156.81,156.93,156.69,156.72,19959.0
2017-09-19 13:45:00,156.69,156.74,156.65,156.68,11117.0,156.69,156.74,156.65,156.68,11117.0
2017-09-19 13:50:00,156.69,156.72,156.65,156.68,17452.0,156.69,156.72,156.65,156.68,17452.0
2017-09-19 13:55:00,156.68,156.78,156.65,156.78,39461.0,156.68,156.78,156.65,156.78,39461.0
2017-09-19 14:00:00,156.74,156.87,156.72,156.82,33965.0,156.74,156.87,156.72,156.82,33965.0
2017-09-19 14:05:00,156.83,156.85,156.73,156.8,28220.0,156.83,156.85,156.73,156.8,28220.0
2017-09-19 14:10:00,156.79,156.82,156.62,156.71,33672.0,156.79,156.82,156.62,156.71,33672.0
2017-09-19 14:15:00,156.71,156.81,156.67,156.75,14745.0,156.71,156.81,156.67,156.75,14745.0
2017-09-19 14:20:00,156.76,156.76,156.48,156.5,35263.0,156.76,156.76,156.48,156.5,35263.0
2017-09-19 14:25:00,156.5,156.55,156.44,156.5,45984.0,156.5,156.55,156.44,156.5,45984.0
2017-09-19 14:30:00,156.5,156.54,156.32,156.4,49819.0,156.5,156.54,156.32,156.4,49819.0
2017-09-19 14:35:00,156.39,156.4,156.3,156.4,28904.0,156.39,156.4,156.3,156.4,28904.0
2017-09-19 14:40:00,156.38,156.54,156.37,156.51,26437.0,156.38,156.54,156.37,156.51,26437.0
2017-09-19 14:45:00,156.52,156.64,156.51,156.58,19948.0,156.52,156.64,156.51,156.58,19948.0
2017-09-19 14:50:00,156.57,156.57,156.42,156.45,22382.0,156.57,156.57,156.42,156.45,22382.0
2017-09-19 14:55:00,156.45,156.46,156.21,156.25,25518.0,156.45,156.46,156.21,156.25,25518.0
2017-09-19 15:00:00,156.25,156.33,156.02,156.32,46048.0,156.25,156.33,156.02,156.32,46048.0
2017-09-19 15:05:00,156.33,156.4,156.23,156.3,73569.0,156.33,156.4,156.23,156.3,73569.0
2017-09-19 15:10:00,156.28,156.39,156.21,156.23,26928.0,156.28,156.39,156.21,156.23,26928.0
2017-09-19 15:15:00,156.23,156.3,156.08,156.13,59595.0,156.23,156.3,156.08,156.13,59595.0
2017-09-19 15:20:00,156.13,156.33,156.11,156.17,29321.0,156.13,156.33,156.11,156.17,29321.0
2017-09-19 15:25:00,156.16,156.33,156.15,156.24,38718.0,156.16,156.33,156.15,156.24,38718.0
2017-09-19 15:30:00,156.24,156.46,156.17,156.43,49104.0,156.24,156.46,156.17,156.43,49104.0
2017-09-19 15:35:00,156.43,156.64,156.42,156.6,56237.0,156.43,156.64,156.42,156.6,56237.0
2017-09-19 15:40:00,156.59,156.6,156.44,156.53,63896.0,156.59,156.6,156.44,156.53,63896.0
2017-09-19 15:45:00,156.53,156.63,156.41,156.44,68688.0,156.53,156.63,156.41,156.44,68688.0
2017-09-19 15:50:00,156.42,156.71,156.2,156.71,128425.0,156.42,156.71,156.2,156.71,128425.0
2017-09-19 15:55:00,156.71,156.76,156.5,156.67,210836.0,156.71,156.76,156.5,156.67,210836.0
2017-09-20 09:30:00,151.98,152.4,149.03,149.96,724169.0,151.98,152.4,149.03,149.96,724169.0
2017-09-20 09:35:00,149.98,150.27,149.16,149.74,350922.0,149.98,150.27,149.16,149.74,350922.0
2017-09-20 09:40:00,149.68,150.35,149.32,150.0,280572.0,149.68,150.35,149.32,150.0,280572.0
2017-09-20 09:45:00,149.98,150.01,149.06,149.58,285472.0,149.98,150.01,149.06,149.58,285472.0
2017-09-20 09:50:00,149.59,149.98,149.06,149.1,214961.0,149.59,149.98,149.06,149.1,214961.0
2017-09-20 09:55:00,149.11,149.63,149.0,149.13,223139.0,149.11,149.63,149.0,149.13,223139.0
2017-09-20 10:00:00,149.13,149.63,149.06,149.07,159227.0,149.13,149.63,149.06,149.07,159227.0
2017-09-20 10:05:00,149.11,149.54,149.07,149.44,135377.0,149.11,149.54,149.07,149.44,135377.0
2017-09-20 10:10:00,149.44,149.84,149.25,149.61,130910.0,149.44,149.84,149.25,149.61,130910.0
2017-09-20 10:15:00,149.63,149.65,149.28,149.33,165718.0,149.63,149.65,149.28,149.33,165718.0
2017-09-20 10:20:00,149.3,149.52,149.3,149.34,83316.0,149.3,149.52,149.3,149.34,83316.0
2017-09-20 10:25:00,149.34,149.79,149.28,149.78,132125.0,149.34,149.79,149.28,149.78,132125.0
2017-09-20 10:30:00,149.72,150.44,149.6,150.33,256808.0,149.72,150.44,149.6,150.33,256808.0
2017-09-20 10:35:00,150.3,150.87,150.17,150.84,205886.0,150.3,150.87,150.17,150.84,205886.0
2017-09-20 10:40:00,150.83,150.85,150.52,150.56,92433.0,150.83,150.85,150.52,150.56,92433.0
2017-09-20 10:45:00,150.5,150.5,149.99,150.02,158938.0,150.5,150.5,149.99,150.02,158938.0
2017-09-20 10:50:00,150.05,150.65,150.05,150.28,97402.0,150.05,150.65,150.05,150.28,97402.0
2017-09-20 10:55:00,150.25,150.28,149.83,149.92,116402.0,150.25,150.28,149.83,149.92,116402.0
2017-09-20 11:00:00,149.89,150.2,149.65,150.15,85433.0,149.89,150.2,149.65,150.15,85433.0
2017-09-20 11:05:00,150.2,150.53,149.94,150.3,58274.0,150.2,150.53,149.94,150.3,58274.0
2017-09-20 11:10:00,150.35,150.58,150.26,150.35,54320.0,150.35,150.58,150.26,150.35,54320.0
2017-09-20 11:15:00,150.33,150.62,150.31,150.55,52896.0,150.33,150.62,150.31,150.55,52896.0
2017-09-20 11:20:00,150.58,150.78,150.48,150.62,76694.0,150.58,150.78,150.48,150.62,76694.0
2017-09-20 11:25:00,150.64,150.66,150.35,150.54,60449.0,150.64,150.66,150.35,150.54,60449.0
2017-09-20 11:30:00,150.55,150.98,150.5,150.77,76743.0,150.55,150.98,150.5,150.77,76743.0
2017-09-20 11:35:00,150.8,150.81,150.53,150.53,45673.0,150.8,150.81,150.53,150.53,45673.0
2017-09-20 11:40:00,150.52,150.68,150.33,150.33,37849.0,150.52,150.68,150.33,150.33,37849.0
2017-09-20 11:45:00,150.34,150.35,150.06,150.28,37538.0,150.34,150.35,150.06,150.28,37538.0
2017-09-20 11:50:00,150.24,150.49,150.2,150.39,33581.0,150.24,150.49,150.2,150.39,33581.0
2017-09-20 11:55:00,150.41,151.32,150.38,151.28,83758.0,150.41,151.32,150.38,151.28,83758.0
2017-09-20 12:00:00,151.31,151.8,151.2,151.66,85472.0,151.31,151.8,151.2,151.66,85472.0
2017-09-20 12:05:00,151.66,151.75,151.41,151.43,55798.0,151.66,151.75,151.41,151.43,55798.0
2017-09-20 12:10:00,151.43,151.5,151.12,151.2,41234.0,151.43,151.5,151.12,151.2,41234.0
2017-09-20 12:15:00,151.21,151.6,151.18,151.47,42343.0,151.21,151.6,151.18,151.47,42343.0
2017-09-20 12:20:00,151.47,151.48,151.08,151.14,31207.0,151.47,151.48,151.08,151.14,31207.0
2017-09-20 12:25:00,151.16,151.42,151.1,151.41,42338.0,151.16,151.42,151.1,151.41,42338.0
2017-09-20 12:30:00,151.41,151.65,151.36,151.63,36040.0,151.41,151.65,151.36,151.63,36040.0
2017-09-20 12:35:00,151.6,151.69,151.4,151.46,34917.0,151.6,151.69,151.4,151.46,34917.0
2017-09-20 12:40:00,151.45,151.55,151.1,151.18,48776.0,151.45,151.55,151.1,151.18,48776.0
2017-09-20 12:45:00,151.18,151.25,150.8,150.84,49927.0,151.18,151.25,150.8,150.84,49927.0
2017-09-20 12:50:00,150.85,150.99,150.62,150.66,26988.0,150.85,150.99,150.62,150.66,26988.0
2017-09-20 12:55:00,150.69,150.95,150.61,150.61,34262.0,150.69,150.95,150.61,150.61,34262.0
2017-09-20 13:00:00,150.62,150.71,150.59,150.61,31664.0,150.62,150.71,150.59,150.61,31664.0
2017-09-20 13:05:00,150.59,150.69,150.3,150.35,49256.0,150.59,150.69,150.3,150.35,49256.0
2017-09-20 13:10:00,150.38,150.5,150.18,150.2,50162.0,150.38,150.5,150.18,150.2,50162.0
2017-09-20 13:15:00,150.21,150.4,150.2,150.27,30853.0,150.21,150.4,150.2,150.27,30853.0
2017-09-20 13:20:00,150.27,150.43,150.23,150.42,40145.0,150.27,150.43,150.23,150.42,40145.0
2017-09-20 13:25:00,150.4,150.44,150.2,150.24,29270.0,150.4,150.44,150.2,150.24,29270.0
2017-09-20 13:30:00,150.25,150.33,150.17,150.33,15709.0,150.25,150.33,150.17,150.33,15709.0
2017-09-20 13:35:00,150.34,150.4,150.13,150.17,36362.0,150.34,150.4,150.13,150.17,36362.0
2017-09-20 13:40:00,150.19,150.32,150.18,150.31,19429.0,150.19,150.32,150.18,150.31,19429.0
2017-09-20 13:45:00,150.32,150.49,150.2,150.49,37033.0,150.32,150.49,150.2,150.49,37033.0
2017-09-20 13:50:00,150.48,150.52,150.3,150.33,38529.0,150.48,150.52,150.3,150.33,38529.0
2017-09-20 13:55:00,150.32,150.33,150.18,150.2,20304.0,150.32,150.33,150.18,150.2,20304.0
2017-09-20 14:00:00,150.2,150.22,149.5,149.83,113025.0,150.2,150.22,149.5,149.83,113025.0
2017-09-20 14:05:00,149.8,150.22,149.68,149.94,81833.0,149.8,150.22,149.68,149.94,81833.0
2017-09-20 14:10:00,149.94,150.1,149.8,149.95,78725.0,149.94,150.1,149.8,149.95,78725.0
2017-09-20 14:15:00,149.92,150.02,149.6,149.6,43518.0,149.92,150.02,149.6,149.6,43518.0
2017-09-20 14:20:00,149.63,149.63,149.01,149.43,122005.0,149.63,149.63,149.01,149.43,122005.0
2017-09-20 14:25:00,149.37,149.84,149.28,149.53,49950.0,149.37,149.84,149.28,149.53,49950.0
2017-09-20 14:30:00,149.49,149.59,149.21,149.47,65342.0,149.49,149.59,149.21,149.47,65342.0
2017-09-20 14:35:00,149.45,149.6,149.21,149.52,45900.0,149.45,149.6,149.21,149.52,45900.0
2017-09-20 14:40:00,149.49,149.59,149.33,149.58,59435.0,149.49,149.59,149.33,149.58,59435.0
2017-09-20 14:45:00,149.53,149.86,149.48,149.78,58319.0,149.53,149.86,149.48,149.78,58319.0
2017-09-20 14:50:00,149.79,149.87,149.71,149.82,49381.0,149.79,149.87,149.71,149.82,49381.0
2017-09-20 14:55:00,149.84,150.01,149.66,149.94,72810.0,149.84,150.01,149.66,149.94,72810.0
2017-09-20 15:00:00,149.94,149.98,149.62,149.78,52466.0,149.94,149.98,149.62,149.78,52466.0
2017-09-20 15:05:00,149.73,149.78,149.54,149.6,51296.0,149.73,149.78,149.54,149.6,51296.0
2017-09-20 15:10:00,149.57,149.89,149.57,149.82,68180.0,149.57,149.89,149.57,149.82,68180.0
2017-09-20 15:15:00,149.82,150.0,149.81,149.97,55824.0,149.82,150.0,149.81,149.97,55824.0
2017-09-20 15:20:00,149.97,150.14,149.92,150.1,63903.0,149.97,150.14,149.92,150.1,63903.0
2017-09-20 15:25:00,150.1,150.26,150.07,150.24,55878.0,150.1,150.26,150.07,150.24,55878.0
2017-09-20 15:30:00,150.25,150.72,150.25,150.63,88119.0,150.25,150.72,150.25,150.63,88119.0
2017-09-20 15:35:00,150.62,150.63,150.26,150.46,67416.0,150.62,150.63,150.26,150.46,67416.0
2017-09-20 15:40:00,150.46,150.47,150.26,150.35,88268.0,150.46,150.47,150.26,150.35,88268.0
2017-09-20 15:45:00,150.38,150.42,150.16,150.3,114445.0,150.38,150.42,150.16,150.3,114445.0
2017-09-20 15:50:00,150.32,150.44,150.06,150.09,218319.0,150.32,150.44,150.06,150.09,218319.0
2017-09-20 15:55:00,150.1,150.1,149.86,149.92,307093.0,150.1,150.1,149.86,149.92,307093.0
2017-09-21 09:30:00,150.38,151.22,150.27,151.22,136980.0,150.38,151.22,150.27,151.22,136980.0
2017-09-21 09:35:00,151.12,151.25,150.29,150.37,55758.0,151.12,151.25,150.29,150.37,55758.0
2017-09-21 09:40:00,150.44,150.59,150.02,150.05,45585.0,150.44,150.59,150.02,150.05,45585.0
2017-09-21 09:45:00,150.09,150.29,149.91,149.93,50734.0,150.09,150.29,149.91,149.93,50734.0
2017-09-21 09:50:00,149.93,149.99,149.38,149.38,59548.0,149.93,149.99,149.38,149.38,59548.0
2017-09-21 09:55:00,149.36,149.5,149.13,149.22,75119.0,149.36,149.5,149.13,149.22,75119.0
2017-09-21 10:00:00,149.22,149.66,149.17,149.55,57789.0,149.22,149.66,149.17,149.55,57789.0
2017-09-21 10:05:00,149.52,149.52,149.0,149.06,79337.0,149.52,149.52,149.0,149.06,79337.0
2017-09-21 10:10:00,149.08,149.33,149.02,149.24,53506.0,149.08,149.33,149.02,149.24,53506.0
2017-09-21 10:15:00,149.23,149.31,149.06,149.1,52064.0,149.23,149.31,149.06,149.1,52064.0
2017-09-21 10:20:00,149.12,149.2,148.46,148.5,118623.0,149.12,149.2,148.46,148.5,118623.0
2017-09-21 10:25:00,148.5,148.86,148.3,148.62,61447.0,148.5,148.86,148.3,148.62,61447.0
2017-09-21 10:30:00,148.65,148.9,148.6,148.84,66897.0,148.65,148.9,148.6,148.84,66897.0
2017-09-21 10:35:00,148.84,149.21,148.82,149.1,80665.0,148.84,149.21,148.82,149.1,80665.0
2017-09-21 10:40:00,149.09,149.23,148.78,148.78,49198.0,149.09,149.23,148.78,148.78,49198.0
2017-09-21 10:45:00,148.84,149.22,148.81,149.18,50543.0,148.84,149.22,148.81,149.18,50543.0
2017-09-21 10:50:00,149.17,149.53,149.17,149.44,82034.0,149.17,149.53,149.17,149.44,82034.0
2017-09-21 10:55:00,149.48,149.74,149.44,149.62,34926.0,149.48,149.74,149.44,149.62,34926.0
2017-09-21 11:00:00,149.64,149.7,149.4,149.4,30392.0,149.64,149.7,149.4,149.4,30392.0
2017-09-21 11:05:00,149.4,149.49,149.1,149.31,29101.0,149.4,149.49,149.1,149.31,29101.0
2017-09-21 11:10:00,149.35,149.55,149.35,149.5,36417.0,149.35,149.55,149.35,149.5,36417.0
2017-09-21 11:15:00,149.52,149.58,149.29,149.48,39641.0,149.52,149.58,149.29,149.48,39641.0
2017-09-21 11:20:00,149.48,149.54,149.35,149.45,47354.0,149.48,149.54,149.35,149.45,47354.0
2017-09-21 11:25:00,149.45,149.58,149.25,149.5,50482.0,149.45,149.58,149.25,149.5,50482.0
2017-09-21 11:30:00,149.51,149.86,149.49,149.65,45194.0,149.51,149.86,149.49,149.65,45194.0
2017-09-21 11:35:00,149.67,149.88,149.67,149.81,51247.0,149.67,149.88,149.67,149.81,51247.0
2017-09-21 11:40:00,149.85,150.08,149.84,149.96,44996.0,149.85,150.08,149.84,149.96,44996.0
2017-09-21 11:45:00,149.94,149.97,149.71,149.71,53846.0,149.94,149.97,149.71,149.71,53846.0
2017-09-21 11:50:00,149.71,150.02,149.63,149.96,43818.0,149.71,150.02,149.63,149.96,43818.0
2017-09-21 11:55:00,149.96,149.99,149.77,149.88,37182.0,149.96,149.99,149.77,149.88,37182.0
2017-09-21 12:00:00,149.85,150.09,149.81,149.81,65102.0,149.85,150.09,149.81,149.81,65102.0
2017-09-21 12:05:00,149.79,150.03,149.73,149.94,48665.0,149.79,150.03,149.73,149.94,48665.0
2017-09-21 12:10:00,149.95,150.07,149.82,149.95,46434.0,149.95,150.07,149.82,149.95,46434.0
2017-09-21 12:15:00,149.95,150.1,149.9,150.09,33222.0,149.95,150.1,149.9,150.09,33222.0
2017-09-21 12:20:00,150.11,150.24,149.81,149.86,35839.0,150.11,150.24,149.81,149.86,35839.0
2017-09-21 12:25:00,149.86,149.88,149.65,149.67,33498.0,149.86,149.88,149.65,149.67,33498.0
2017-09-21 12:30:00,149.66,149.73,149.51,149.56,30361.0,149.66,149.73,149.51,149.56,30361.0
2017-09-21 12:35:00,149.55,149.63,149.38,149.38,19408.0,149.55,149.63,149.38,149.38,19408.0
2017-09-21 12:40:00,149.39,149.45,149.17,149.22,19785.0,149.39,149.45,149.17,149.22,19785.0
2017-09-21 12:45:00,149.21,149.5,149.19,149.38,18500.0,149.21,149.5,149.19,149.38,18500.0
2017-09-21 12:50:00,149.37,149.55,149.37,149.45,21787.0,149.37,149.55,149.37,149.45,21787.0
2017-09-21 12:55:00,149.43,149.48,149.31,149.31,20368.0,149.43,149.48,149.31,149.31,20368.0
2017-09-21 13:00:00,149.27,149.49,149.26,149.48,15364.0,149.27,149.49,149.26,149.48,15364.0
2017-09-21 13:05:00,149.47,149.86,149.45,149.86,19823.0,149.47,149.86,149.45,149.86,19823.0
2017-09-21 13:10:00,149.87,149.97,149.74,149.94,21236.0,149.87,149.97,149.74,149.94,21236.0
2017-09-21 13:15:00,149.94,150.02,149.89,149.98,20911.0,149.94,150.02,149.89,149.98,20911.0
2017-09-21 13:20:00,149.99,150.01,149.83,149.93,28070.0,149.99,150.01,149.83,149.93,28070.0
2017-09-21 13:25:00,149.96,149.97,149.74,149.84,24261.0,149.96,149.97,149.74,149.84,24261.0
2017-09-21 13:30:00,149.84,149.9,149.69,149.8,16164.0,149.84,149.9,149.69,149.8,16164.0
2017-09-21 13:35:00,149.78,149.92,149.77,149.8,21370.0,149.78,149.92,149.77,149.8,21370.0
2017-09-21 13:40:00,149.81,149.99,149.81,149.94,33435.0,149.81,149.99,149.81,149.94,33435.0
2017-09-21 13:45:00,149.92,149.92,149.38,149.49,46443.0,149.92,149.92,149.38,149.49,46443.0
2017-09-21 13:50:00,149.53,149.66,149.46,149.59,17501.0,149.53,149.66,149.46,149.59,17501.0
2017-09-21 13:55:00,149.6,149.8,149.6,149.75,27721.0,149.6,149.8,149.6,149.75,27721.0
2017-09-21 14:00:00,149.75,149.9,149.75,149.83,27413.0,149.75,149.9,149.75,149.83,27413.0
2017-09-21 14:05:00,149.82,149.85,149.72,149.76,24270.0,149.82,149.85,149.72,149.76,24270.0
2017-09-21 14:10:00,149.75,149.82,149.7,149.75,31515.0,149.75,149.82,149.7,149.75,31515.0
2017-09-21 14:15:00,149.75,149.77,149.47,149.51,34648.0,149.75,149.77,149.47,149.51,34648.0
2017-09-21 14:20:00,149.51,149.58,149.44,149.44,32344.0,149.51,149.58,149.44,149.44,32344.0
2017-09-21 14:25:00,149.45,149.62,149.45,149.57,26574.0,149.45,149.62,149.45,149.57,26574.0
2017-09-21 14:30:00,149.57,149.74,149.51,149.67,63341.0,149.57,149.74,149.51,149.67,63341.0
2017-09-21 14:35:00,149.68,149.77,149.61,149.77,78474.0,149.68,149.77,149.61,149.77,78474.0
2017-09-21 14:40:00,149.78,149.88,149.72,149.74,25680.0,149.78,149.88,149.72,149.74,25680.0
2017-09-21 14:45:00,149.77,149.81,149.51,149.6,22384.0,149.77,149.81,149.51,149.6,22384.0
2017-09-21 14:50:00,149.59,149.75,149.48,149.51,31511.0,149.59,149.75,149.48,149.51,31511.0
2017-09-21 14:55:00,149.52,149.54,149.34,149.41,31764.0,149.52,149.54,149.34,149.41,31764.0
2017-09-21 15:00:00,149.4,149.54,149.4,149.5,54579.0,149.4,149.54,149.4,149.5,54579.0
2017-09-21 15:05:00,149.52,149.7,149.51,149.69,37647.0,149.52,149.7,149.51,149.69,37647.0
2017-09-21 15:10:00,149.69,149.7,149.44,149.44,31829.0,149.69,149.7,149.44,149.44,31829.0
2017-09-21 15:15:00,149.46,149.56,149.44,149.47,32715.0,149.46,149.56,149.44,149.47,32715.0
2017-09-21 15:20:00,149.48,149.54,149.46,149.54,50338.0,149.48,149.54,149.46,149.54,50338.0
2017-09-21 15:25:00,149.56,149.73,149.56,149.62,38990.0,149.56,149.73,149.56,149.62,38990.0
2017-09-21 15:30:00,149.61,149.73,149.61,149.65,31467.0,149.61,149.73,149.61,149.65,31467.0
2017-09-21 15:35:00,149.66,149.71,149.64,149.65,45900.0,149.66,149.71,149.64,149.65,45900.0
2017-09-21 15:40:00,149.64,149.78,149.55,149.59,49550.0,149.64,149.78,149.55,149.59,49550.0
2017-09-21 15:45:00,149.59,149.69,149.54,149.54,66809.0,149.59,149.69,149.54,149.54,66809.0
2017-09-21 15:50:00,149.53,149.53,149.24,149.36,149375.0,149.53,149.53,149.24,149.36,149375.0
2017-09-21 15:55:00,149.35,149.46,149.27,149.38,198182.0,149.35,149.46,149.27,149.38,198182.0
2017-09-22 09:30:00,148.69,149.0,148.36,148.65,127685.0,148.69,149.0,148.36,148.65,127685.0
2017-09-22 09:35:00,148.93,149.3,148.87,149.0,81411.0,148.93,149.3,148.87,149.0,81411.0
2017-09-22 09:40:00,149.06,149.35,149.0,149.14,47019.0,149.06,149.35,149.0,149.14,47019.0
2017-09-22 09:45:00,149.18,149.5,149.01,149.31,29391.0,149.18,149.5,149.01,149.31,29391.0
2017-09-22 09:50:00,149.34,149.36,149.17,149.17,17372.0,149.34,149.36,149.17,149.17,17372.0
2017-09-22 09:55:00,149.17,149.21,148.85,148.89,28401.0,149.17,149.21,148.85,148.89,28401.0
2017-09-22 10:00:00,148.85,149.0,148.76,149.0,29845.0,148.85,149.0,148.76,149.0,29845.0
2017-09-22 10:05:00,148.99,149.33,148.98,149.22,59103.0,148.99,149.33,148.98,149.22,59103.0
2017-09-22 10:10:00,149.22,149.25,149.05,149.13,16989.0,149.22,149.25,149.05,149.13,16989.0
2017-09-22 10:15:00,149.12,149.12,148.95,148.97,15950.0,149.12,149.12,148.95,148.97,15950.0
2017-09-22 10:20:00,148.96,149.09,148.94,149.01,12992.0,148.96,149.09,148.94,149.01,12992.0
2017-09-22 10:25:00,149.02,149.09,148.78,148.78,26836.0,149.02,149.09,148.78,148.78,26836.0
2017-09-22 10:30:00,148.8,149.03,148.73,149.03,25630.0,148.8,149.03,148.73,149.03,25630.0
2017-09-22 10:35:00,149.02,149.09,148.98,149.01,32678.0,149.02,149.09,148.98,149.01,32678.0
2017-09-22 10:40:00,149.0,149.0,148.76,148.8,20521.0,149.0,149.0,148.76,148.8,20521.0
2017-09-22 10:45:00,148.77,148.89,148.76,148.82,17398.0,148.77,148.89,148.76,148.82,17398.0
2017-09-22 10:50:00,148.84,148.92,148.78,148.89,6667.0,148.84,148.92,148.78,148.89,6667.0
2017-09-22 10:55:00,148.91,148.91,148.67,148.79,25162.0,148.91,148.91,148.67,148.79,25162.0
2017-09-22 11:00:00,148.78,148.8,148.7,148.74,16600.0,148.78,148.8,148.7,148.74,16600.0
2017-09-22 11:05:00,148.7,148.78,148.45,148.47,20965.0,148.7,148.78,148.45,148.47,20965.0
2017-09-22 11:10:00,148.5,148.52,148.34,148.35,25415.0,148.5,148.52,148.34,148.35,25415.0
2017-09-22 11:15:00,148.35,148.35,148.26,148.3,26995.0,148.35,148.35,148.26,148.3,26995.0
2017-09-22 11:20:00,148.34,148.4,148.33,148.35,23667.0,148.34,148.4,148.33,148.35,23667.0
2017-09-22 11:25:00,148.35,148.38,148.19,148.21,39900.0,148.35,148.38,148.19,148.21,39900.0
2017-09-22 11:30:00,148.22,148.29,148.07,148.15,44208.0,148.22,148.29,148.07,148.15,44208.0
2017-09-22 11:35:00,148.15,148.24,148.14,148.21,16396.0,148.15,148.24,148.14,148.21,16396.0
2017-09-22 11:40:00,148.21,148.21,148.14,148.17,17605.0,148.21,148.21,148.14,148.17,17605.0
2017-09-22 11:45:00,148.17,148.17,148.05,148.05,26196.0,148.17,148.17,148.05,148.05,26196.0
2017-09-22 11:50:00,148.05,148.13,148.0,148.08,49387.0,148.05,148.13,148.0,148.08,49387.0
2017-09-22 11:55:00,148.1,148.13,148.03,148.12,26598.0,148.1,148.13,148.03,148.12,26598.0
2017-09-22 12:00:00,148.11,148.11,147.95,148.06,27561.0,148.11,148.11,147.95,148.06,27561.0
2017-09-22 12:05:00,148.08,148.43,148.08,148.42,16126.0,148.08,148.43,148.08,148.42,16126.0
2017-09-22 12:10:00,148.43,148.52,148.34,148.47,14481.0,148.43,148.52,148.34,148.47,14481.0
2017-09-22 12:15:00,148.47,148.49,148.19,148.23,15187.0,148.47,148.49,148.19,148.23,15187.0
2017-09-22 12:20:00,148.23,148.32,148.21,148.28,11926.0,148.23,148.32,148.21,148.28,11926.0
2017-09-22 12:25:00,148.28,148.35,148.2,148.23,22791.0,148.28,148.35,148.2,148.23,22791.0
2017-09-22 12:30:00,148.22,148.34,148.22,148.34,3000.0,148.22,148.34,148.22,148.34,3000.0
2017-09-22 12:35:00,148.31,148.33,148.25,148.28,10541.0,148.31,148.33,148.25,148.28,10541.0
2017-09-22 12:40:00,148.26,148.32,148.26,148.28,13041.0,148.26,148.32,148.26,148.28,13041.0
2017-09-22 12:45:00,148.25,148.26,148.14,148.19,8219.0,148.25,148.26,148.14,148.19,8219.0
2017-09-22 12:50:00,148.18,148.32,148.16,148.18,16854.0,148.18,148.32,148.16,148.18,16854.0
2017-09-22 12:55:00,148.17,148.25,148.05,148.09,10764.0,148.17,148.25,148.05,148.09,10764.0
2017-09-22 13:00:00,148.09,148.13,148.0,148.13,18517.0,148.09,148.13,148.0,148.13,18517.0
2017-09-22 13:05:00,148.12,148.3,148.11,148.3,9776.0,148.12,148.3,148.11,148.3,9776.0
2017-09-22 13:10:00,148.3,148.41,148.0,148.1,27410.0,148.3,148.41,148.0,148.1,27410.0
2017-09-22 13:15:00,148.09,148.14,147.9,147.93,35554.0,148.09,148.14,147.9,147.93,35554.0
2017-09-22 13:20:00,147.92,148.02,147.85,147.96,66914.0,147.92,148.02,147.85,147.96,66914.0
2017-09-22 13:25:00,147.95,147.95,147.88,147.92,12519.0,147.95,147.95,147.88,147.92,12519.0
2017-09-22 13:30:00,147.91,147.98,147.85,147.97,20071.0,147.91,147.98,147.85,147.97,20071.0
2017-09-22 13:35:00,147.99,147.99,147.91,147.96,11575.0,147.99,147.99,147.91,147.96,11575.0
2017-09-22 13:40:00,147.98,148.17,147.94,148.13,30105.0,147.98,148.17,147.94,148.13,30105.0
2017-09-22 13:45:00,148.15,148.19,148.12,148.14,23338.0,148.15,148.19,148.12,148.14,23338.0
2017-09-22 13:50:00,148.14,148.2,148.08,148.1,16059.0,148.14,148.2,148.08,148.1,16059.0
2017-09-22 13:55:00,148.18,148.18,148.07,148.13,6738.0,148.18,148.18,148.07,148.13,6738.0
2017-09-22 14:00:00,148.12,148.17,148.06,148.11,7060.0,148.12,148.17,148.06,148.11,7060.0
2017-09-22 14:05:00,148.12,148.32,148.1,148.32,56633.0,148.12,148.32,148.1,148.32,56633.0
2017-09-22 14:10:00,148.33,148.39,148.25,148.28,17226.0,148.33,148.39,148.25,148.28,17226.0
2017-09-22 14:15:00,148.32,148.43,148.31,148.4,23436.0,148.32,148.43,148.31,148.4,23436.0
2017-09-22 14:20:00,148.4,148.53,148.4,148.45,24305.0,148.4,148.53,148.4,148.45,24305.0
2017-09-22 14:25:00,148.45,148.56,148.44,148.55,13346.0,148.45,148.56,148.44,148.55,13346.0
2017-09-22 14:30:00,148.54,148.55,148.43,148.46,19946.0,148.54,148.55,148.43,148.46,19946.0
2017-09-22 14:35:00,148.45,148.48,148.39,148.4,16462.0,148.45,148.48,148.39,148.4,16462.0
2017-09-22 14:40:00,148.38,148.53,148.38,148.49,31323.0,148.38,148.53,148.38,148.49,31323.0
2017-09-22 14:45:00,148.5,148.58,148.44,148.55,10184.0,148.5,148.58,148.44,148.55,10184.0
2017-09-22 14:50:00,148.54,148.54,148.48,148.5,10454.0,148.54,148.54,148.48,148.5,10454.0
2017-09-22 14:55:00,148.5,148.53,148.45,148.47,16679.0,148.5,148.53,148.45,148.47,16679.0
2017-09-22 15:00:00,148.46,148.47,148.31,148.36,24190.0,148.46,148.47,148.31,148.36,24190.0
2017-09-22 15:05:00,148.36,148.44,148.35,148.36,17582.0,148.36,148.44,148.35,148.36,17582.0
2017-09-22 15:10:00,148.37,148.43,148.33,148.42,28884.0,148.37,148.43,148.33,148.42,28884.0
2017-09-22 15:15:00,148.42,148.44,148.25,148.38,22428.0,148.42,148.44,148.25,148.38,22428.0
2017-09-22 15:20:00,148.38,148.45,148.35,148.45,13835.0,148.38,148.45,148.35,148.45,13835.0
2017-09-22 15:25:00,148.45,148.46,148.4,148.44,22963.0,148.45,148.46,148.4,148.44,22963.0
2017-09-22 15:30:00,148.44,148.46,148.43,148.43,36239.0,148.44,148.46,148.43,148.43,36239.0
2017-09-22 15:35:00,148.44,148.6,148.37,148.59,39630.0,148.44,148.6,148.37,148.59,39630.0
2017-09-22 15:40:00,148.59,148.71,148.59,148.71,32940.0,148.59,148.71,148.59,148.71,32940.0
2017-09-22 15:45:00,148.72,148.73,148.58,148.62,50836.0,148.72,148.73,148.58,148.62,50836.0
2017-09-22 15:50:00,148.64,148.84,148.61,148.64,127533.0,148.64,148.84,148.61,148.64,127533.0
2017-09-22 15:55:00,148.64,148.66,148.37,148.4,185775.0,148.64,148.66,148.37,148.4,185775.0
2017-09-25 09:30:00,148.39,148.71,148.18,148.23,52823.0,148.39,148.71,148.18,148.23,52823.0
2017-09-25 09:35:00,148.2,148.26,147.75,147.96,36650.0,148.2,148.26,147.75,147.96,36650.0
2017-09-25 09:40:00,147.94,147.96,147.13,147.33,50193.0,147.94,147.96,147.13,147.33,50193.0
2017-09-25 09:45:00,147.35,147.57,147.15,147.24,47641.0,147.35,147.57,147.15,147.24,47641.0
2017-09-25 09:50:00,147.25,147.31,147.21,147.26,76691.0,147.25,147.31,147.21,147.26,76691.0
2017-09-25 09:55:00,147.27,147.31,146.87,147.1,45243.0,147.27,147.31,146.87,147.1,45243.0
2017-09-25 10:00:00,147.04,147.18,146.68,146.86,49726.0,147.04,147.18,146.68,146.86,49726.0
2017-09-25 10:05:00,146.93,147.12,146.67,147.04,47237.0,146.93,147.12,146.67,147.04,47237.0
2017-09-25 10:10:00,147.03,147.48,146.95,147.3,51598.0,147.03,147.48,146.95,147.3,51598.0
2017-09-25 10:15:00,147.33,147.33,146.96,147.07,46159.0,147.33,147.33,146.96,147.07,46159.0
2017-09-25 10:20:00,147.03,147.04,146.61,146.64,53810.0,147.03,147.04,146.61,146.64,53810.0
2017-09-25 10:25:00,146.63,146.71,146.32,146.39,56853.0,146.63,146.71,146.32,146.39,56853.0
2017-09-25 10:30:00,146.38,146.39,145.69,145.86,133890.0,146.38,146.39,145.69,145.86,133890.0
2017-09-25 10:35:00,145.84,145.9,145.4,145.81,57184.0,145.84,145.9,145.4,145.81,57184.0
2017-09-25 10:40:00,145.81,145.98,145.52,145.62,71166.0,145.81,145.98,145.52,145.62,71166.0
2017-09-25 10:45:00,145.62,145.64,145.11,145.44,92876.0,145.62,145.64,145.11,145.44,92876.0
2017-09-25 10:50:00,145.45,145.46,145.03,145.06,52262.0,145.45,145.46,145.03,145.06,52262.0
2017-09-25 10:55:00,145.05,145.14,144.63,144.95,98371.0,145.05,145.14,144.63,144.95,98371.0
2017-09-25 11:00:00,144.95,145.04,144.59,144.83,92881.0,144.95,145.04,144.59,144.83,92881.0
2017-09-25 11:05:00,144.86,145.55,144.86,145.45,45243.0,144.86,145.55,144.86,145.45,45243.0
2017-09-25 11:10:00,145.46,145.58,145.28,145.42,30357.0,145.46,145.58,145.28,145.42,30357.0
2017-09-25 11:15:00,145.4,145.77,145.32,145.77,37588.0,145.4,145.77,145.32,145.77,37588.0
2017-09-25 11:20:00,145.78,145.84,145.47,145.7,49614.0,145.78,145.84,145.47,145.7,49614.0
2017-09-25 11:25:00,145.73,146.06,145.66,145.66,28761.0,145.73,146.06,145.66,145.66,28761.0
2017-09-25 11:30:00,145.71,145.72,145.44,145.49,39166.0,145.71,145.72,145.44,145.49,39166.0
2017-09-25 11:35:00,145.47,145.96,145.33,145.69,51215.0,145.47,145.96,145.33,145.69,51215.0
2017-09-25 11:40:00,145.65,145.73,145.38,145.38,38318.0,145.65,145.73,145.38,145.38,38318.0
2017-09-25 11:45:00,145.4,145.66,145.26,145.56,24657.0,145.4,145.66,145.26,145.56,24657.0
2017-09-25 11:50:00,145.57,145.59,145.17,145.17,32916.0,145.57,145.59,145.17,145.17,32916.0
2017-09-25 11:55:00,145.15,145.32,144.93,145.23,31138.0,145.15,145.32,144.93,145.23,31138.0
2017-09-25 12:00:00,145.21,145.72,145.21,145.32,37724.0,145.21,145.72,145.21,145.32,37724.0
2017-09-25 12:05:00,145.36,145.38,145.2,145.28,21802.0,145.36,145.38,145.2,145.28,21802.0
2017-09-25 12:10:00,145.21,145.26,144.8,144.8,24865.0,145.21,145.26,144.8,144.8,24865.0
2017-09-25 12:15:00,144.82,144.92,144.79,144.9,34357.0,144.82,144.92,144.79,144.9,34357.0
2017-09-25 12:20:00,144.9,145.03,144.74,144.82,23965.0,144.9,145.03,144.74,144.82,23965.0
2017-09-25 12:25:00,144.86,144.98,144.79,144.84,24032.0,144.86,144.98,144.79,144.84,24032.0
2017-09-25 12:30:00,144.86,145.07,144.82,144.92,20560.0,144.86,145.07,144.82,144.92,20560.0
2017-09-25 12:35:00,144.89,144.93,144.8,144.81,14152.0,144.89,144.93,144.8,144.81,14152.0
2017-09-25 12:40:00,144.82,145.08,144.82,144.97,19389.0,144.82,145.08,144.82,144.97,19389.0
2017-09-25 12:45:00,144.97,145.05,144.94,144.95,14482.0,144.97,145.05,144.94,144.95,14482.0
2017-09-25 12:50:00,144.95,145.4,144.95,145.38,28666.0,144.95,145.4,144.95,145.38,28666.0
2017-09-25 12:55:00,145.43,145.52,145.33,145.33,18915.0,145.43,145.52,145.33,145.33,18915.0
2017-09-25 13:00:00,145.33,145.41,145.24,145.29,22013.0,145.33,145.41,145.24,145.29,22013.0
2017-09-25 13:05:00,145.34,145.43,145.15,145.16,14665.0,145.34,145.43,145.15,145.16,14665.0
2017-09-25 13:10:00,145.15,145.24,145.03,145.07,21613.0,145.15,145.24,145.03,145.07,21613.0
2017-09-25 13:15:00,145.06,145.1,144.83,144.88,40702.0,145.06,145.1,144.83,144.88,40702.0
2017-09-25 13:20:00,144.87,144.96,144.68,144.68,41207.0,144.87,144.96,144.68,144.68,41207.0
2017-09-25 13:25:00,144.67,144.77,144.48,144.54,41021.0,144.67,144.77,144.48,144.54,41021.0
2017-09-25 13:30:00,144.47,144.72,144.37,144.62,28109.0,144.47,144.72,144.37,144.62,28109.0
2017-09-25 13:35:00,144.64,144.98,144.64,144.92,16336.0,144.64,144.98,144.64,144.92,16336.0
2017-09-25 13:40:00,144.94,145.05,144.83,144.83,23322.0,144.94,145.05,144.83,144.83,23322.0
2017-09-25 13:45:00,144.82,144.84,144.75,144.84,13456.0,144.82,144.84,144.75,144.84,13456.0
2017-09-25 13:50:00,144.8,144.96,144.77,144.82,14192.0,144.8,144.96,144.77,144.82,14192.0
2017-09-25 13:55:00,144.82,144.88,144.74,144.86,18108.0,144.82,144.88,144.74,144.86,18108.0
2017-09-25 14:00:00,144.87,144.91,144.8,144.8,17714.0,144.87,144.91,144.8,144.8,17714.0
2017-09-25 14:05:00,144.85,144.85,144.59,144.66,19833.0,144.85,144.85,144.59,144.66,19833.0
2017-09-25 14:10:00,144.67,144.72,144.56,144.68,19380.0,144.67,144.72,144.56,144.68,19380.0
2017-09-25 14:15:00,144.67,144.7,144.54,144.54,17251.0,144.67,144.7,144.54,144.54,17251.0
2017-09-25 14:20:00,144.53,144.75,144.53,144.66,21887.0,144.53,144.75,144.53,144.66,21887.0
2017-09-25 14:25:00,144.64,144.64,144.27,144.41,27164.0,144.64,144.64,144.27,144.41,27164.0
2017-09-25 14:30:00,144.46,144.46,144.21,144.4,35445.0,144.46,144.46,144.21,144.4,35445.0
2017-09-25 14:35:00,144.37,144.37,144.11,144.11,31420.0,144.37,144.37,144.11,144.11,31420.0
2017-09-25 14:40:00,144.14,144.21,144.08,144.14,30232.0,144.14,144.21,144.08,144.14,30232.0
2017-09-25 14:45:00,144.18,144.26,144.1,144.22,35193.0,144.18,144.26,144.1,144.22,35193.0
2017-09-25 14:50:00,144.25,144.44,144.19,144.4,21187.0,144.25,144.44,144.19,144.4,21187.0
2017-09-25 14:55:00,144.41,144.65,144.36,144.58,35983.0,144.41,144.65,144.36,144.58,35983.0
2017-09-25 15:00:00,144.56,144.56,144.2,144.22,31740.0,144.56,144.56,144.2,144.22,31740.0
2017-09-25 15:05:00,144.22,144.3,144.21,144.27,46595.0,144.22,144.3,144.21,144.27,46595.0
2017-09-25 15:10:00,144.28,144.28,144.12,144.2,38344.0,144.28,144.28,144.12,144.2,38344.0
2017-09-25 15:15:00,144.2,144.28,144.05,144.08,81677.0,144.2,144.28,144.05,144.08,81677.0
2017-09-25 15:20:00,144.1,144.11,144.05,144.1,69014.0,144.1,144.11,144.05,144.1,69014.0
2017-09-25 15:25:00,144.1,144.13,144.07,144.13,109497.0,144.1,144.13,144.07,144.13,109497.0
2017-09-25 15:30:00,144.13,144.52,144.12,144.5,96334.0,144.13,144.52,144.12,144.5,96334.0
2017-09-25 15:35:00,144.47,144.59,144.11,144.14,96603.0,144.47,144.59,144.11,144.14,96603.0
2017-09-25 15:40:00,144.13,144.22,143.95,143.96,124952.0,144.13,144.22,143.95,143.96,124952.0
2017-09-25 15:45:00,143.95,144.38,143.95,144.38,131488.0,143.95,144.38,143.95,144.38,131488.0
2017-09-25 15:50:00,144.36,144.64,144.34,144.46,178731.0,144.36,144.64,144.34,144.46,178731.0
2017-09-25 15:55:00,144.46,144.63,144.37,144.58,198904.0,144.46,144.63,144.37,144.58,198904.0
2017-09-26 09:30:00,145.55,146.02,145.36,145.52,86426.0,145.55,146.02,145.36,145.52,86426.0
2017-09-26 09:35:00,145.34,145.8,145.34,145.48,22617.0,145.34,145.8,145.34,145.48,22617.0
2017-09-26 09:40:00,145.49,146.04,145.48,145.98,30428.0,145.49,146.04,145.48,145.98,30428.0
2017-09-26 09:45:00,145.99,146.19,145.5,145.66,31486.0,145.99,146.19,145.5,145.66,31486.0
2017-09-26 09:50:00,145.67,145.75,145.41,145.44,33579.0,145.67,145.75,145.41,145.44,33579.0
2017-09-26 09:55:00,145.4,145.8,145.29,145.8,34108.0,145.4,145.8,145.29,145.8,34108.0
2017-09-26 10:00:00,145.83,146.2,145.83,146.0,28812.0,145.83,146.2,145.83,146.0,28812.0
2017-09-26 10:05:00,146.06,146.35,145.94,145.97,23027.0,146.06,146.35,145.94,145.97,23027.0
2017-09-26 10:10:00,145.97,146.07,145.75,145.78,32206.0,145.97,146.07,145.75,145.78,32206.0
2017-09-26 10:15:00,145.79,146.01,145.68,145.93,22953.0,145.79,146.01,145.68,145.93,22953.0
2017-09-26 10:20:00,145.92,146.3,145.91,146.14,34022.0,145.92,146.3,145.91,146.14,34022.0
2017-09-26 10:25:00,146.11,146.27,145.93,145.95,20472.0,146.11,146.27,145.93,145.95,20472.0
2017-09-26 10:30:00,145.98,146.08,145.88,145.96,47307.0,145.98,146.08,145.88,145.96,47307.0
2017-09-26 10:35:00,145.94,145.97,145.69,145.87,50285.0,145.94,145.97,145.69,145.87,50285.0
2017-09-26 10:40:00,145.89,145.94,145.78,145.93,17930.0,145.89,145.94,145.78,145.93,17930.0
2017-09-26 10:45:00,145.93,145.93,145.73,145.79,28576.0,145.93,145.93,145.73,145.79,28576.0
2017-09-26 10:50:00,145.8,145.81,145.56,145.56,20790.0,145.8,145.81,145.56,145.56,20790.0
2017-09-26 10:55:00,145.56,145.58,145.06,145.13,39943.0,145.56,145.58,145.06,145.13,39943.0
2017-09-26 11:00:00,145.07,145.09,144.66,144.93,29338.0,145.07,145.09,144.66,144.93,29338.0
2017-09-26 11:05:00,144.99,144.99,144.58,144.65,23606.0,144.99,144.99,144.58,144.65,23606.0
2017-09-26 11:10:00,144.59,144.78,144.47,144.52,39431.0,144.59,144.78,144.47,144.52,39431.0
2017-09-26 11:15:00,144.54,144.86,144.5,144.76,23767.0,144.54,144.86,144.5,144.76,23767.0
2017-09-26 11:20:00,144.78,144.95,144.69,144.71,41949.0,144.78,144.95,144.69,144.71,41949.0
2017-09-26 11:25:00,144.67,144.67,144.41,144.65,34967.0,144.67,144.67,144.41,144.65,34967.0
2017-09-26 11:30:00,144.62,144.9,144.59,144.85,17782.0,144.62,144.9,144.59,144.85,17782.0
2017-09-26 11:35:00,144.82,144.86,144.63,144.67,47084.0,144.82,144.86,144.63,144.67,47084.0
2017-09-26 11:40:00,144.68,144.75,144.46,144.47,24721.0,144.68,144.75,144.46,144.47,24721.0
2017-09-26 11:45:00,144.46,144.58,144.4,144.5,16132.0,144.46,144.58,144.4,144.5,16132.0
2017-09-26 11:50:00,144.52,144.55,144.33,144.33,34924.0,144.52,144.55,144.33,144.33,34924.0
2017-09-26 11:55:00,144.37,144.39,143.96,144.19,64665.0,144.37,144.39,143.96,144.19,64665.0
2017-09-26 12:00:00,144.22,144.5,144.11,144.46,26416.0,144.22,144.5,144.11,144.46,26416.0
2017-09-26 12:05:00,144.5,144.8,144.47,144.76,58730.0,144.5,144.8,144.47,144.76,58730.0
2017-09-26 12:10:00,144.77,144.81,144.62,144.64,16045.0,144.77,144.81,144.62,144.64,16045.0
2017-09-26 12:15:00,144.62,144.7,144.57,144.65,9858.0,144.62,144.7,144.57,144.65,9858.0
2017-09-26 12:20:00,144.65,144.7,144.35,144.4,24194.0,144.65,144.7,144.35,144.4,24194.0
2017-09-26 12:25:00,144.4,144.47,144.28,144.47,17020.0,144.4,144.47,144.28,144.47,17020.0
2017-09-26 12:30:00,144.45,144.67,144.43,144.45,24639.0,144.45,144.67,144.43,144.45,24639.0
2017-09-26 12:35:00,144.47,144.53,144.25,144.28,32525.0,144.47,144.53,144.25,144.28,32525.0
2017-09-26 12:40:00,144.25,144.26,144.05,144.18,20565.0,144.25,144.26,144.05,144.18,20565.0
2017-09-26 12:45:00,144.16,144.35,144.04,144.32,14287.0,144.16,144.35,144.04,144.32,14287.0
2017-09-26 12:50:00,144.33,144.58,144.3,144.56,11805.0,144.33,144.58,144.3,144.56,11805.0
2017-09-26 12:55:00,144.58,145.03,144.54,145.01,130070.0,144.58,145.03,144.54,145.01,130070.0
2017-09-26 13:00:00,145.02,145.1,144.9,145.02,67747.0,145.02,145.1,144.9,145.02,67747.0
2017-09-26 13:05:00,145.02,145.29,144.98,145.26,47744.0,145.02,145.29,144.98,145.26,47744.0
2017-09-26 13:10:00,145.29,145.72,145.26,145.64,19221.0,145.29,145.72,145.26,145.64,19221.0
2017-09-26 13:15:00,145.69,145.8,145.59,145.63,23419.0,145.69,145.8,145.59,145.63,23419.0
2017-09-26 13:20:00,145.62,145.67,145.52,145.6,14539.0,145.62,145.67,145.52,145.6,14539.0
2017-09-26 13:25:00,145.66,145.91,145.62,145.8,25138.0,145.66,145.91,145.62,145.8,25138.0
2017-09-26 13:30:00,145.78,145.96,145.7,145.92,16089.0,145.78,145.96,145.7,145.92,16089.0
2017-09-26 13:35:00,145.92,146.04,145.82,145.9,32559.0,145.92,146.04,145.82,145.9,32559.0
2017-09-26 13:40:00,145.9,146.13,145.9,146.01,19533.0,145.9,146.13,145.9,146.01,19533.0
2017-09-26 13:45:00,146.01,146.03,145.77,145.78,19776.0,146.01,146.03,145.77,145.78,19776.0
2017-09-26 13:50:00,145.78,145.83,145.62,145.67,19037.0,145.78,145.83,145.62,145.67,19037.0
2017-09-26 13:55:00,145.7,145.8,145.68,145.77,14645.0,145.7,145.8,145.68,145.77,14645.0
2017-09-26 14:00:00,145.78,145.86,145.77,145.78,15470.0,145.78,145.86,145.77,145.78,15470.0
2017-09-26 14:05:00,145.79,145.87,145.72,145.74,18084.0,145.79,145.87,145.72,145.74,18084.0
2017-09-26 14:10:00,145.72,145.74,145.67,145.72,10356.0,145.72,145.74,145.67,145.72,10356.0
2017-09-26 14:15:00,145.72,145.76,145.56,145.62,14437.0,145.72,145.76,145.56,145.62,14437.0
2017-09-26 14:20:00,145.62,145.81,145.62,145.81,13645.0,145.62,145.81,145.62,145.81,13645.0
2017-09-26 14:25:00,145.78,145.83,145.51,145.53,27807.0,145.78,145.83,145.51,145.53,27807.0
2017-09-26 14:30:00,145.54,145.59,145.36,145.38,14191.0,145.54,145.59,145.36,145.38,14191.0
2017-09-26 14:35:00,145.4,145.47,145.24,145.29,15776.0,145.4,145.47,145.24,145.29,15776.0
2017-09-26 14:40:00,145.29,145.45,145.29,145.45,11027.0,145.29,145.45,145.29,145.45,11027.0
2017-09-26 14:45:00,145.45,145.56,145.42,145.48,18647.0,145.45,145.56,145.42,145.48,18647.0
2017-09-26 14:50:00,145.48,145.52,145.38,145.43,18892.0,145.48,145.52,145.38,145.43,18892.0
2017-09-26 14:55:00,145.46,145.48,145.36,145.41,20092.0,145.46,145.48,145.36,145.41,20092.0
2017-09-26 15:00:00,145.42,145.48,145.3,145.31,25987.0,145.42,145.48,145.3,145.31,25987.0
2017-09-26 15:05:00,145.31,145.45,145.31,145.4,22003.0,145.31,145.45,145.31,145.4,22003.0
2017-09-26 15:10:00,145.38,145.42,145.23,145.28,25023.0,145.38,145.42,145.23,145.28,25023.0
2017-09-26 15:15:00,145.27,145.57,145.27,145.51,24245.0,145.27,145.57,145.27,145.51,24245.0
2017-09-26 15:20:00,145.51,145.54,145.46,145.52,21864.0,145.51,145.54,145.46,145.52,21864.0
2017-09-26 15:25:00,145.51,145.56,145.46,145.55,21305.0,145.51,145.56,145.46,145.55,21305.0
2017-09-26 15:30:00,145.53,145.71,145.52,145.64,26218.0,145.53,145.71,145.52,145.64,26218.0
2017-09-26 15:35:00,145.66,145.72,145.58,145.6,39592.0,145.66,145.72,145.58,145.6,39592.0
2017-09-26 15:40:00,145.63,145.64,145.46,145.46,32527.0,145.63,145.64,145.46,145.46,32527.0
2017-09-26 15:45:00,145.45,145.48,145.29,145.34,50569.0,145.45,145.48,145.29,145.34,50569.0
2017-09-26 15:50:00,145.35,145.45,145.08,145.27,107207.0,145.35,145.45,145.08,145.27,107207.0
2017-09-26 15:55:00,145.27,145.49,145.25,145.4,140165.0,145.27,145.49,145.25,145.4,140165.0
2017-09-27 09:30:00,146.2,146.73,145.75,146.56,54988.0,146.2,146.73,145.75,146.56,54988.0
2017-09-27 09:35:00,146.56,147.09,146.56,146.77,32432.0,146.56,147.09,146.56,146.77,32432.0
2017-09-27 09:40:00,146.8,146.92,146.57,146.69,51925.0,146.8,146.92,146.57,146.69,51925.0
2017-09-27 09:45:00,146.72,146.83,146.52,146.52,42574.0,146.72,146.83,146.52,146.52,42574.0
2017-09-27 09:50:00,146.47,146.58,146.24,146.51,40446.0,146.47,146.58,146.24,146.51,40446.0
2017-09-27 09:55:00,146.54,146.66,146.34,146.34,13045.0,146.54,146.66,146.34,146.34,13045.0
2017-09-27 10:00:00,146.38,146.73,146.38,146.58,33517.0,146.38,146.73,146.38,146.58,33517.0
2017-09-27 10:05:00,146.58,146.58,146.36,146.41,15593.0,146.58,146.58,146.36,146.41,15593.0
2017-09-27 10:10:00,146.43,146.61,146.27,146.34,19940.0,146.43,146.61,146.27,146.34,19940.0
2017-09-27 10:15:00,146.31,146.75,146.31,146.7,49392.0,146.31,146.75,146.31,146.7,49392.0
2017-09-27 10:20:00,146.69,146.73,146.59,146.61,19282.0,146.69,146.73,146.59,146.61,19282.0
2017-09-27 10:25:00,146.6,146.73,146.57,146.73,24665.0,146.6,146.73,146.57,146.73,24665.0
2017-09-27 10:30:00,146.73,146.78,146.51,146.56,39775.0,146.73,146.78,146.51,146.56,39775.0
2017-09-27 10:35:00,146.56,146.59,146.43,146.43,43713.0,146.56,146.59,146.43,146.43,43713.0
2017-09-27 10:40:00,146.42,146.74,146.35,146.69,21387.0,146.42,146.74,146.35,146.69,21387.0
2017-09-27 10:45:00,146.72,146.73,146.45,146.52,29587.0,146.72,146.73,146.45,146.52,29587.0
2017-09-27 10:50:00,146.49,146.66,146.43,146.55,20862.0,146.49,146.66,146.43,146.55,20862.0
2017-09-27 10:55:00,146.53,146.53,146.24,146.39,14987.0,146.53,146.53,146.24,146.39,14987.0
2017-09-27 11:00:00,146.39,146.41,146.14,146.18,21237.0,146.39,146.41,146.14,146.18,21237.0
2017-09-27 11:05:00,146.17,146.28,146.08,146.23,32442.0,146.17,146.28,146.08,146.23,32442.0
2017-09-27 11:10:00,146.25,146.34,146.16,146.2,32616.0,146.25,146.34,146.16,146.2,32616.0
2017-09-27 11:15:00,146.2,146.25,146.12,146.24,32685.0,146.2,146.25,146.12,146.24,32685.0
2017-09-27 11:20:00,146.23,146.28,146.16,146.24,41226.0,146.23,146.28,146.16,146.24,41226.0
2017-09-27 11:25:00,146.25,146.51,146.21,146.28,15550.0,146.25,146.51,146.21,146.28,15550.0
2017-09-27 11:30:00,146.31,146.34,146.14,146.15,18574.0,146.31,146.34,146.14,146.15,18574.0
2017-09-27 11:35:00,146.15,146.21,146.05,146.12,18389.0,146.15,146.21,146.05,146.12,18389.0
2017-09-27 11:40:00,146.1,146.16,145.92,145.97,29155.0,146.1,146.16,145.92,145.97,29155.0
2017-09-27 11:45:00,145.99,146.2,145.94,146.07,19608.0,145.99,146.2,145.94,146.07,19608.0
2017-09-27 11:50:00,146.1,146.27,146.04,146.27,13541.0,146.1,146.27,146.04,146.27,13541.0
2017-09-27 11:55:00,146.25,146.27,146.12,146.16,12736.0,146.25,146.27,146.12,146.16,12736.0
2017-09-27 12:00:00,146.14,146.23,146.1,146.12,8499.0,146.14,146.23,146.1,146.12,8499.0
2017-09-27 12:05:00,146.12,146.22,146.0,146.17,19005.0,146.12,146.22,146.0,146.17,19005.0
2017-09-27 12:10:00,146.19,146.27,146.14,146.21,14251.0,146.19,146.27,146.14,146.21,14251.0
2017-09-27 12:15:00,146.22,146.31,146.17,146.22,18523.0,146.22,146.31,146.17,146.22,18523.0
2017-09-27 12:20:00,146.22,146.24,146.17,146.2,12045.0,146.22,146.24,146.17,146.2,12045.0
2017-09-27 12:25:00,146.18,146.38,146.16,146.38,14080.0,146.18,146.38,146.16,146.38,14080.0
2017-09-27 12:30:00,146.38,146.39,146.1,146.1,11374.0,146.38,146.39,146.1,146.1,11374.0
2017-09-27 12:35:00,146.09,146.14,145.94,145.97,11546.0,146.09,146.14,145.94,145.97,11546.0
2017-09-27 12:40:00,145.98,146.02,145.93,145.93,11379.0,145.98,146.02,145.93,145.93,11379.0
2017-09-27 12:45:00,145.94,145.97,145.82,145.82,12751.0,145.94,145.97,145.82,145.82,12751.0
2017-09-27 12:50:00,145.82,145.91,145.82,145.91,7508.0,145.82,145.91,145.82,145.91,7508.0
2017-09-27 12:55:00,145.91,146.11,145.9,146.06,13300.0,145.91,146.11,145.9,146.06,13300.0
2017-09-27 13:00:00,146.07,146.21,146.04,146.2,13691.0,146.07,146.21,146.04,146.2,13691.0
2017-09-27 13:05:00,146.19,146.2,146.1,146.18,10743.0,146.19,146.2,146.1,146.18,10743.0
2017-09-27 13:10:00,146.17,146.28,146.08,146.09,12434.0,146.17,146.28,146.08,146.09,12434.0
2017-09-27 13:15:00,146.1,146.22,146.1,146.18,11574.0,146.1,146.22,146.1,146.18,11574.0
2017-09-27 13:20:00,146.17,146.18,146.07,146.08,9448.0,146.17,146.18,146.07,146.08,9448.0
2017-09-27 13:25:00,146.08,146.08,146.02,146.07,7842.0,146.08,146.08,146.02,146.07,7842.0
2017-09-27 13:30:00,146.06,146.07,146.01,146.03,9224.0,146.06,146.07,146.01,146.03,9224.0
2017-09-27 13:35:00,146.03,146.05,145.84,145.85,20968.0,146.03,146.05,145.84,145.85,20968.0
2017-09-27 13:40:00,145.86,145.96,145.83,145.92,10327.0,145.86,145.96,145.83,145.92,10327.0
2017-09-27 13:45:00,145.95,146.04,145.93,146.01,7125.0,145.95,146.04,145.93,146.01,7125.0
2017-09-27 13:50:00,146.04,146.06,145.98,146.0,13386.0,146.04,146.06,145.98,146.0,13386.0
2017-09-27 13:55:00,146.01,146.08,146.0,146.01,6918.0,146.01,146.08,146.0,146.01,6918.0
2017-09-27 14:00:00,146.02,146.21,146.01,146.2,9116.0,146.02,146.21,146.01,146.2,9116.0
2017-09-27 14:05:00,146.22,146.35,146.2,146.35,22721.0,146.22,146.35,146.2,146.35,22721.0
2017-09-27 14:10:00,146.37,146.59,146.33,146.58,17840.0,146.37,146.59,146.33,146.58,17840.0
2017-09-27 14:15:00,146.61,146.85,146.61,146.71,32056.0,146.61,146.85,146.61,146.71,32056.0
2017-09-27 14:20:00,146.73,146.75,146.64,146.73,20583.0,146.73,146.75,146.64,146.73,20583.0
2017-09-27 14:25:00,146.71,146.76,146.65,146.72,13662.0,146.71,146.76,146.65,146.72,13662.0
2017-09-27 14:30:00,146.73,146.77,146.68,146.71,23196.0,146.73,146.77,146.68,146.71,23196.0
2017-09-27 14:35:00,146.68,146.69,146.63,146.68,7452.0,146.68,146.69,146.63,146.68,7452.0
2017-09-27 14:40:00,146.67,146.69,146.63,146.63,12436.0,146.67,146.69,146.63,146.63,12436.0
2017-09-27 14:45:00,146.63,146.65,146.51,146.53,11685.0,146.63,146.65,146.51,146.53,11685.0
2017-09-27 14:50:00,146.54,146.57,146.48,146.55,15150.0,146.54,146.57,146.48,146.55,15150.0
2017-09-27 14:55:00,146.55,146.57,146.48,146.51,12239.0,146.55,146.57,146.48,146.51,12239.0
2017-09-27 15:00:00,146.54,146.61,146.46,146.53,19700.0,146.54,146.61,146.46,146.53,19700.0
2017-09-27 15:05:00,146.53,146.93,146.5,146.91,44101.0,146.53,146.93,146.5,146.91,44101.0
2017-09-27 15:10:00,146.86,146.86,146.74,146.82,28976.0,146.86,146.86,146.74,146.82,28976.0
2017-09-27 15:15:00,146.82,146.93,146.8,146.89,31453.0,146.82,146.93,146.8,146.89,31453.0
2017-09-27 15:20:00,146.9,146.96,146.85,146.96,26377.0,146.9,146.96,146.85,146.96,26377.0
2017-09-27 15:25:00,146.96,147.05,146.95,146.97,32907.0,146.96,147.05,146.95,146.97,32907.0
2017-09-27 15:30:00,146.98,147.06,146.97,147.06,40503.0,146.98,147.06,146.97,147.06,40503.0
2017-09-27 15:35:00,147.05,147.05,146.93,146.95,44067.0,147.05,147.05,146.93,146.95,44067.0
2017-09-27 15:40:00,146.95,147.03,146.94,146.96,49319.0,146.95,147.03,146.94,146.96,49319.0
2017-09-27 15:45:00,146.94,147.01,146.87,146.88,75017.0,146.94,147.01,146.87,146.88,75017.0
2017-09-27 15:50:00,146.88,146.88,146.44,146.46,81959.0,146.88,146.88,146.44,146.46,81959.0
2017-09-27 15:55:00,146.46,146.57,146.4,146.43,149756.0,146.46,146.57,146.4,146.43,149756.0
2017-09-28 09:30:00,146.06,146.52,146.0,146.15,65032.0,146.06,146.52,146.0,146.15,65032.0
2017-09-28 09:35:00,146.14,146.15,145.39,145.51,22006.0,146.14,146.15,145.39,145.51,22006.0
2017-09-28 09:40:00,145.7,146.24,145.67,146.15,41491.0,145.7,146.24,145.67,146.15,41491.0
2017-09-28 09:45:00,146.18,146.32,145.91,146.19,23362.0,146.18,146.32,145.91,146.19,23362.0
2017-09-28 09:50:00,146.22,146.74,146.22,146.57,27252.0,146.22,146.74,146.22,146.57,27252.0
2017-09-28 09:55:00,146.55,146.71,146.28,146.71,13333.0,146.55,146.71,146.28,146.71,13333.0
2017-09-28 10:00:00,146.72,146.87,146.65,146.78,19151.0,146.72,146.87,146.65,146.78,19151.0
2017-09-28 10:05:00,146.81,147.02,146.75,147.01,15626.0,146.81,147.02,146.75,147.01,15626.0
2017-09-28 10:10:00,146.96,147.09,146.95,147.05,18204.0,146.96,147.09,146.95,147.05,18204.0
2017-09-28 10:15:00,147.04,147.1,146.7,146.75,10207.0,147.04,147.1,146.7,146.75,10207.0
2017-09-28 10:20:00,146.81,146.93,146.74,146.85,12007.0,146.81,146.93,146.74,146.85,12007.0
2017-09-28 10:25:00,146.82,147.13,146.79,147.13,9644.0,146.82,147.13,146.79,147.13,9644.0
2017-09-28 10:30:00,147.13,147.32,147.12,147.24,25161.0,147.13,147.32,147.12,147.24,25161.0
2017-09-28 10:35:00,147.22,147.3,147.16,147.2,15056.0,147.22,147.3,147.16,147.2,15056.0
2017-09-28 10:40:00,147.23,147.25,147.11,147.2,15532.0,147.23,147.25,147.11,147.2,15532.0
2017-09-28 10:45:00,147.24,147.25,147.0,147.09,11561.0,147.24,147.25,147.0,147.09,11561.0
2017-09-28 10:50:00,147.05,147.13,146.9,146.98,10830.0,147.05,147.13,146.9,146.98,10830.0
2017-09-28 10:55:00,146.97,146.97,146.7,146.7,8983.0,146.97,146.97,146.7,146.7,8983.0
2017-09-28 11:00:00,146.7,146.73,146.5,146.56,21637.0,146.7,146.73,146.5,146.56,21637.0
2017-09-28 11:05:00,146.51,146.64,146.47,146.57,14242.0,146.51,146.64,146.47,146.57,14242.0
2017-09-28 11:10:00,146.61,146.62,146.52,146.6,12644.0,146.61,146.62,146.52,146.6,12644.0
2017-09-28 11:15:00,146.6,146.76,146.51,146.76,16396.0,146.6,146.76,146.51,146.76,16396.0
2017-09-28 11:20:00,146.79,146.84,146.64,146.64,9565.0,146.79,146.84,146.64,146.64,9565.0
2017-09-28 11:25:00,146.66,146.7,146.57,146.63,8900.0,146.66,146.7,146.57,146.63,8900.0
2017-09-28 11:30:00,146.65,146.67,146.41,146.55,15919.0,146.65,146.67,146.41,146.55,15919.0
2017-09-28 11:35:00,146.57,146.79,146.51,146.75,10039.0,146.57,146.79,146.51,146.75,10039.0
2017-09-28 11:40:00,146.79,146.79,146.56,146.56,10228.0,146.79,146.79,146.56,146.56,10228.0
2017-09-28 11:45:00,146.56,146.63,146.52,146.53,4644.0,146.56,146.63,146.52,146.53,4644.0
2017-09-28 11:50:00,146.58,146.59,146.5,146.55,13962.0,146.58,146.59,146.5,146.55,13962.0
2017-09-28 11:55:00,146.56,146.64,146.55,146.58,7110.0,146.56,146.64,146.55,146.58,7110.0
2017-09-28 12:00:00,146.57,146.74,146.51,146.71,30890.0,146.57,146.74,146.51,146.71,30890.0
2017-09-28 12:05:00,146.71,146.76,146.61,146.61,4629.0,146.71,146.76,146.61,146.61,4629.0
2017-09-28 12:10:00,146.64,146.65,146.59,146.64,1987.0,146.64,146.65,146.59,146.64,1987.0
2017-09-28 12:15:00,146.64,146.68,146.55,146.55,11620.0,146.64,146.68,146.55,146.55,11620.0
2017-09-28 12:20:00,146.56,146.58,146.51,146.51,7300.0,146.56,146.58,146.51,146.51,7300.0
2017-09-28 12:25:00,146.54,146.54,146.35,146.37,16489.0,146.54,146.54,146.35,146.37,16489.0
2017-09-28 12:30:00,146.35,146.42,146.34,146.38,15530.0,146.35,146.42,146.34,146.38,15530.0
2017-09-28 12:35:00,146.4,146.49,146.38,146.47,13658.0,146.4,146.49,146.38,146.47,13658.0
2017-09-28 12:40:00,146.47,146.48,146.37,146.39,9530.0,146.47,146.48,146.37,146.39,9530.0
2017-09-28 12:45:00,146.43,146.48,146.42,146.47,8637.0,146.43,146.48,146.42,146.47,8637.0
2017-09-28 12:50:00,146.47,146.53,146.47,146.5,10949.0,146.47,146.53,146.47,146.5,10949.0
2017-09-28 12:55:00,146.52,146.6,146.49,146.56,9267.0,146.52,146.6,146.49,146.56,9267.0
2017-09-28 13:00:00,146.54,146.57,146.43,146.44,15530.0,146.54,146.57,146.43,146.44,15530.0
2017-09-28 13:05:00,146.43,146.61,146.4,146.6,22722.0,146.43,146.61,146.4,146.6,22722.0
2017-09-28 13:10:00,146.56,146.61,146.54,146.59,7642.0,146.56,146.61,146.54,146.59,7642.0
2017-09-28 13:15:00,146.61,146.68,146.56,146.66,7136.0,146.61,146.68,146.56,146.66,7136.0
2017-09-28 13:20:00,146.67,146.72,146.62,146.71,8690.0,146.67,146.72,146.62,146.71,8690.0
2017-09-28 13:25:00,146.73,146.77,146.69,146.73,15032.0,146.73,146.77,146.69,146.73,15032.0
2017-09-28 13:30:00,146.75,146.77,146.7,146.75,5489.0,146.75,146.77,146.7,146.75,5489.0
2017-09-28 13:35:00,146.77,146.78,146.67,146.69,9163.0,146.77,146.78,146.67,146.69,9163.0
2017-09-28 13:40:00,146.69,146.69,146.64,146.67,7331.0,146.69,146.69,146.64,146.67,7331.0
2017-09-28 13:45:00,146.65,146.75,146.65,146.73,11896.0,146.65,146.75,146.65,146.73,11896.0
2017-09-28 13:50:00,146.72,146.73,146.67,146.73,8055.0,146.72,146.73,146.67,146.73,8055.0
2017-09-28 13:55:00,146.74,146.85,146.72,146.75,14309.0,146.74,146.85,146.72,146.75,14309.0
2017-09-28 14:00:00,146.8,146.82,146.68,146.71,11093.0,146.8,146.82,146.68,146.71,11093.0
2017-09-28 14:05:00,146.71,146.76,146.63,146.67,11068.0,146.71,146.76,146.63,146.67,11068.0
2017-09-28 14:10:00,146.67,146.68,146.6,146.65,8650.0,146.67,146.68,146.6,146.65,8650.0
2017-09-28 14:15:00,146.68,146.68,146.59,146.63,6109.0,146.68,146.68,146.59,146.63,6109.0
2017-09-28 14:20:00,146.63,146.66,146.46,146.47,7012.0,146.63,146.66,146.46,146.47,7012.0
2017-09-28 14:25:00,146.44,146.53,146.44,146.53,14006.0,146.44,146.53,146.44,146.53,14006.0
2017-09-28 14:30:00,146.52,146.53,146.47,146.53,13749.0,146.52,146.53,146.47,146.53,13749.0
2017-09-28 14:35:00,146.53,146.6,146.43,146.51,13403.0,146.53,146.6,146.43,146.51,13403.0
2017-09-28 14:40:00,146.52,146.56,146.52,146.55,7509.0,146.52,146.56,146.52,146.55,7509.0
2017-09-28 14:45:00,146.56,146.57,146.46,146.5,8677.0,146.56,146.57,146.46,146.5,8677.0
2017-09-28 14:50:00,146.48,146.54,146.48,146.53,10000.0,146.48,146.54,146.48,146.53,10000.0
2017-09-28 14:55:00,146.54,146.55,146.5,146.54,12294.0,146.54,146.55,146.5,146.54,12294.0
2017-09-28 15:00:00,146.54,146.64,146.54,146.63,10842.0,146.54,146.64,146.54,146.63,10842.0
2017-09-28 15:05:00,146.65,146.72,146.61,146.67,10474.0,146.65,146.72,146.61,146.67,10474.0
2017-09-28 15:10:00,146.71,146.75,146.68,146.7,9479.0,146.71,146.75,146.68,146.7,9479.0
2017-09-28 15:15:00,146.7,146.71,146.6,146.63,8339.0,146.7,146.71,146.6,146.63,8339.0
2017-09-28 15:20:00,146.62,146.62,146.55,146.57,8417.0,146.62,146.62,146.55,146.57,8417.0
2017-09-28 15:25:00,146.58,146.59,146.47,146.48,9977.0,146.58,146.59,146.47,146.48,9977.0
2017-09-28 15:30:00,146.5,146.51,146.46,146.49,15679.0,146.5,146.51,146.46,146.49,15679.0
2017-09-28 15:35:00,146.49,146.51,146.43,146.44,10115.0,146.49,146.51,146.43,146.44,10115.0
2017-09-28 15:40:00,146.44,146.5,146.43,146.49,21299.0,146.44,146.5,146.43,146.49,21299.0
2017-09-28 15:45:00,146.49,146.58,146.49,146.54,23251.0,146.49,146.58,146.49,146.54,23251.0
2017-09-28 15:50:00,146.53,146.79,146.53,146.78,39950.0,146.53,146.79,146.53,146.78,39950.0
2017-09-28 15:55:00,146.78,146.9,146.72,146.83,89871.0,146.78,146.9,146.72,146.83,89871.0
2017-09-29 09:30:00,146.69,147.74,146.6,147.72,69563.0,146.69,147.74,146.6,147.72,69563.0
2017-09-29 09:35:00,147.65,147.65,147.39,147.4,20649.0,147.65,147.65,147.39,147.4,20649.0
2017-09-29 09:40:00,147.45,147.5,147.14,147.42,11669.0,147.45,147.5,147.14,147.42,11669.0
2017-09-29 09:45:00,147.41,147.55,147.18,147.4,10918.0,147.41,147.55,147.18,147.4,10918.0
2017-09-29 09:50:00,147.46,147.53,147.14,147.47,19922.0,147.46,147.53,147.14,147.47,19922.0
2017-09-29 09:55:00,147.46,147.69,147.22,147.32,15704.0,147.46,147.69,147.22,147.32,15704.0
2017-09-29 10:00:00,147.41,147.82,147.33,147.79,12108.0,147.41,147.82,147.33,147.79,12108.0
2017-09-29 10:05:00,147.85,148.04,147.79,147.9,19482.0,147.85,148.04,147.79,147.9,19482.0
2017-09-29 10:10:00,147.88,147.88,147.61,147.73,12073.0,147.88,147.88,147.61,147.73,12073.0
2017-09-29 10:15:00,147.75,147.78,147.63,147.69,7955.0,147.75,147.78,147.63,147.69,7955.0
2017-09-29 10:20:00,147.71,148.0,147.68,147.91,15209.0,147.71,148.0,147.68,147.91,15209.0
2017-09-29 10:25:00,147.94,148.15,147.93,148.1,11836.0,147.94,148.15,147.93,148.1,11836.0
2017-09-29 10:30:00,148.1,148.11,147.92,147.92,20930.0,148.1,148.11,147.92,147.92,20930.0
2017-09-29 10:35:00,147.93,148.49,147.91,148.45,25987.0,147.93,148.49,147.91,148.45,25987.0
2017-09-29 10:40:00,148.49,148.54,148.17,148.27,28564.0,148.49,148.54,148.17,148.27,28564.0
2017-09-29 10:45:00,148.27,148.55,148.23,148.27,14176.0,148.27,148.55,148.23,148.27,14176.0
2017-09-29 10:50:00,148.3,148.43,148.18,148.18,10960.0,148.3,148.43,148.18,148.18,10960.0
2017-09-29 10:55:00,148.16,148.48,148.16,148.3,22083.0,148.16,148.48,148.16,148.3,22083.0
2017-09-29 11:00:00,148.32,148.32,148.19,148.19,18014.0,148.32,148.32,148.19,148.19,18014.0
2017-09-29 11:05:00,148.2,148.29,148.04,148.09,9724.0,148.2,148.29,148.04,148.09,9724.0
2017-09-29 11:10:00,148.09,148.29,148.06,148.29,9997.0,148.09,148.29,148.06,148.29,9997.0
2017-09-29 11:15:00,148.29,148.52,148.25,148.42,43719.0,148.29,148.52,148.25,148.42,43719.0
2017-09-29 11:20:00,148.42,148.59,148.41,148.5,11272.0,148.42,148.59,148.41,148.5,11272.0
2017-09-29 11:25:00,148.48,148.52,148.35,148.4,8312.0,148.48,148.52,148.35,148.4,8312.0
2017-09-29 11:30:00,148.41,148.48,148.28,148.45,8987.0,148.41,148.48,148.28,148.45,8987.0
2017-09-29 11:35:00,148.48,148.48,148.23,148.28,4613.0,148.48,148.48,148.23,148.28,4613.0
2017-09-29 11:40:00,148.24,148.28,148.12,148.18,5650.0,148.24,148.28,148.12,148.18,5650.0
2017-09-29 11:45:00,148.13,148.31,148.12,148.21,8341.0,148.13,148.31,148.12,148.21,8341.0
2017-09-29 11:50:00,148.25,148.33,148.2,148.26,7320.0,148.25,148.33,148.2,148.26,7320.0
2017-09-29 11:55:00,148.25,148.31,148.21,148.23,8615.0,148.25,148.31,148.21,148.23,8615.0
2017-09-29 12:00:00,148.25,148.34,148.2,148.23,8152.0,148.25,148.34,148.2,148.23,8152.0
2017-09-29 12:05:00,148.22,148.27,148.16,148.24,6546.0,148.22,148.27,148.16,148.24,6546.0
2017-09-29 12:10:00,148.22,148.28,148.13,148.19,6520.0,148.22,148.28,148.13,148.19,6520.0
2017-09-29 12:15:00,148.18,148.29,148.17,148.26,11388.0,148.18,148.29,148.17,148.26,11388.0
2017-09-29 12:20:00,148.26,148.44,148.24,148.43,19234.0,148.26,148.44,148.24,148.43,19234.0
2017-09-29 12:25:00,148.43,148.54,148.39,148.54,4415.0,148.43,148.54,148.39,148.54,4415.0
2017-09-29 12:30:00,148.52,148.56,148.5,148.55,4284.0,148.52,148.56,148.5,148.55,4284.0
2017-09-29 12:35:00,148.51,148.55,148.43,148.52,23722.0,148.51,148.55,148.43,148.52,23722.0
2017-09-29 12:40:00,148.55,148.65,148.53,148.61,5762.0,148.55,148.65,148.53,148.61,5762.0
2017-09-29 12:45:00,148.6,148.64,148.55,148.61,6464.0,148.6,148.64,148.55,148.61,6464.0
2017-09-29 12:50:00,148.6,148.67,148.56,148.6,6649.0,148.6,148.67,148.56,148.6,6649.0
2017-09-29 12:55:00,148.6,148.67,148.58,148.62,7080.0,148.6,148.67,148.58,148.62,7080.0
2017-09-29 13:00:00,148.65,148.74,148.64,148.67,11090.0,148.65,148.74,148.64,148.67,11090.0
2017-09-29 13:05:00,148.66,148.74,148.65,148.7,6410.0,148.66,148.74,148.65,148.7,6410.0
2017-09-29 13:10:00,148.71,148.73,148.62,148.65,4408.0,148.71,148.73,148.62,148.65,4408.0
2017-09-29 13:15:00,148.68,148.68,148.6,148.61,8825.0,148.68,148.68,148.6,148.61,8825.0
2017-09-29 13:20:00,148.62,148.67,148.57,148.57,6332.0,148.62,148.67,148.57,148.57,6332.0
2017-09-29 13:25:00,148.59,148.62,148.5,148.53,7255.0,148.59,148.62,148.5,148.53,7255.0
2017-09-29 13:30:00,148.5,148.56,148.47,148.47,6507.0,148.5,148.56,148.47,148.47,6507.0
2017-09-29 13:35:00,148.44,148.47,148.32,148.37,7040.0,148.44,148.47,148.32,148.37,7040.0
2017-09-29 13:40:00,148.35,148.41,148.31,148.34,7899.0,148.35,148.41,148.31,148.34,7899.0
2017-09-29 13:45:00,148.31,148.36,148.27,148.3,9534.0,148.31,148.36,148.27,148.3,9534.0
2017-09-29 13:50:00,148.31,148.42,148.3,148.37,9122.0,148.31,148.42,148.3,148.37,9122.0
2017-09-29 13:55:00,148.35,148.38,148.26,148.29,7953.0,148.35,148.38,148.26,148.29,7953.0
2017-09-29 14:00:00,148.3,148.35,148.24,148.26,6020.0,148.3,148.35,148.24,148.26,6020.0
2017-09-29 14:05:00,148.25,148.28,148.14,148.18,24637.0,148.25,148.28,148.14,148.18,24637.0
2017-09-29 14:10:00,148.15,148.19,148.08,148.14,24173.0,148.15,148.19,148.08,148.14,24173.0
2017-09-29 14:15:00,148.14,148.36,148.14,148.3,18788.0,148.14,148.36,148.14,148.3,18788.0
2017-09-29 14:20:00,148.28,148.35,148.23,148.3,8550.0,148.28,148.35,148.23,148.3,8550.0
2017-09-29 14:25:00,148.3,148.37,148.29,148.35,11069.0,148.3,148.37,148.29,148.35,11069.0
2017-09-29 14:30:00,148.37,148.37,148.19,148.28,16992.0,148.37,148.37,148.19,148.28,16992.0
2017-09-29 14:35:00,148.29,148.32,148.24,148.29,9319.0,148.29,148.32,148.24,148.29,9319.0
2017-09-29 14:40:00,148.28,148.32,148.14,148.18,17233.0,148.28,148.32,148.14,148.18,17233.0
2017-09-29 14:45:00,148.22,148.27,148.21,148.25,6710.0,148.22,148.27,148.21,148.25,6710.0
2017-09-29 14:50:00,148.26,148.35,148.22,148.33,11197.0,148.26,148.35,148.22,148.33,11197.0
2017-09-29 14:55:00,148.33,148.4,148.33,148.38,14590.0,148.33,148.4,148.33,148.38,14590.0
2017-09-29 15:00:00,148.37,148.39,148.32,148.38,8753.0,148.37,148.39,148.32,148.38,8753.0
2017-09-29 15:05:00,148.38,148.45,148.37,148.43,12709.0,148.38,148.45,148.37,148.43,12709.0
2017-09-29 15:10:00,148.43,148.51,148.41,148.51,10875.0,148.43,148.51,148.41,148.51,10875.0
2017-09-29 15:15:00,148.52,148.6,148.5,148.58,15732.0,148.52,148.6,148.5,148.58,15732.0
2017-09-29 15:20:00,148.58,148.72,148.55,148.71,13713.0,148.58,148.72,148.55,148.71,13713.0
2017-09-29 15:25:00,148.72,148.8,148.71,148.74,26606.0,148.72,148.8,148.71,148.74,26606.0
2017-09-29 15:30:00,148.73,148.78,148.7,148.74,20502.0,148.73,148.78,148.7,148.74,20502.0
2017-09-29 15:35:00,148.73,148.78,148.71,148.72,16819.0,148.73,148.78,148.71,148.72,16819.0
2017-09-29 15:40:00,148.73,148.82,148.71,148.8,28764.0,148.73,148.82,148.71,148.8,28764.0
2017-09-29 15:45:00,148.82,148.96,148.79,148.94,65612.0,148.82,148.96,148.79,148.94,65612.0
2017-09-29 15:50:00,148.95,149.25,148.94,149.25,130035.0,148.95,149.25,148.94,149.25,130035.0
2017-09-29 15:55:00,149.24,149.28,149.15,149.15,197816.0,149.24,149.28,149.15,149.15,197816.0
2017-10-02 09:30:00,149.79,150.48,149.55,150.17,104132.0,149.79,150.48,149.55,150.17,104132.0
2017-10-02 09:35:00,150.13,150.2,149.95,150.11,34646.0,150.13,150.2,149.95,150.11,34646.0
2017-10-02 09:40:00,150.1,150.14,149.8,149.95,22536.0,150.1,150.14,149.8,149.95,22536.0
2017-10-02 09:45:00,149.94,149.95,149.49,149.51,31885.0,149.94,149.95,149.49,149.51,31885.0
2017-10-02 09:50:00,149.56,149.56,149.11,149.21,34079.0,149.56,149.56,149.11,149.21,34079.0
2017-10-02 09:55:00,149.21,149.26,148.99,149.23,60205.0,149.21,149.26,148.99,149.23,60205.0
2017-10-02 10:00:00,149.27,149.27,148.64,148.88,60352.0,149.27,149.27,148.64,148.88,60352.0
2017-10-02 10:05:00,148.92,149.34,148.89,149.03,27568.0,148.92,149.34,148.89,149.03,27568.0
2017-10-02 10:10:00,149.04,149.12,148.72,149.08,28486.0,149.04,149.12,148.72,149.08,28486.0
2017-10-02 10:15:00,149.09,149.46,149.04,149.39,25202.0,149.09,149.46,149.04,149.39,25202.0
2017-10-02 10:20:00,149.4,149.68,149.4,149.6,17688.0,149.4,149.68,149.4,149.6,17688.0
2017-10-02 10:25:00,149.63,149.63,149.36,149.43,19417.0,149.63,149.63,149.36,149.43,19417.0
2017-10-02 10:30:00,149.42,149.54,149.27,149.4,19085.0,149.42,149.54,149.27,149.4,19085.0
2017-10-02 10:35:00,149.37,149.54,149.22,149.26,18825.0,149.37,149.54,149.22,149.26,18825.0
2017-10-02 10:40:00,149.25,149.37,148.99,149.23,25529.0,149.25,149.37,148.99,149.23,25529.0
2017-10-02 10:45:00,149.29,149.47,149.21,149.39,15295.0,149.29,149.47,149.21,149.39,15295.0
2017-10-02 10:50:00,149.38,149.47,149.23,149.3,15841.0,149.38,149.47,149.23,149.3,15841.0
2017-10-02 10:55:00,149.33,149.46,149.19,149.19,12162.0,149.33,149.46,149.19,149.19,12162.0
2017-10-02 11:00:00,149.2,149.25,149.07,149.25,10938.0,149.2,149.25,149.07,149.25,10938.0
2017-10-02 11:05:00,149.25,149.34,149.23,149.28,6625.0,149.25,149.34,149.23,149.28,6625.0
2017-10-02 11:10:00,149.29,149.39,149.22,149.31,20617.0,149.29,149.39,149.22,149.31,20617.0
2017-10-02 11:15:00,149.32,149.43,149.2,149.2,12161.0,149.32,149.43,149.2,149.2,12161.0
2017-10-02 11:20:00,149.16,149.16,148.95,149.01,21274.0,149.16,149.16,148.95,149.01,21274.0
2017-10-02 11:25:00,148.96,148.96,148.82,148.86,14673.0,148.96,148.96,148.82,148.86,14673.0
2017-10-02 11:30:00,148.82,148.83,148.64,148.69,14407.0,148.82,148.83,148.64,148.69,14407.0
2017-10-02 11:35:00,148.67,148.79,148.57,148.75,17613.0,148.67,148.79,148.57,148.75,17613.0
2017-10-02 11:40:00,148.76,148.78,148.26,148.26,17840.0,148.76,148.78,148.26,148.26,17840.0
2017-10-02 11:45:00,148.33,148.36,148.07,148.1,22338.0,148.33,148.36,148.07,148.1,22338.0
2017-10-02 11:50:00,148.13,148.2,148.05,148.2,15266.0,148.13,148.2,148.05,148.2,15266.0
2017-10-02 11:55:00,148.19,148.2,147.68,147.74,21922.0,148.19,148.2,147.68,147.74,21922.0
2017-10-02 12:00:00,147.71,147.72,147.52,147.71,15551.0,147.71,147.72,147.52,147.71,15551.0
2017-10-02 12:05:00,147.74,147.98,147.64,147.98,16931.0,147.74,147.98,147.64,147.98,16931.0
2017-10-02 12:10:00,147.98,147.99,147.73,147.77,14642.0,147.98,147.99,147.73,147.77,14642.0
2017-10-02 12:15:00,147.76,148.08,147.74,148.08,17644.0,147.76,148.08,147.74,148.08,17644.0
2017-10-02 12:20:00,148.07,148.34,148.02,148.19,18184.0,148.07,148.34,148.02,148.19,18184.0
2017-10-02 12:25:00,148.19,148.36,148.19,148.26,8004.0,148.19,148.36,148.19,148.26,8004.0
2017-10-02 12:30:00,148.28,148.31,148.15,148.17,9295.0,148.28,148.31,148.15,148.17,9295.0
2017-10-02 12:35:00,148.21,148.22,148.13,148.14,9300.0,148.21,148.22,148.13,148.14,9300.0
2017-10-02 12:40:00,148.15,148.24,148.09,148.24,10320.0,148.15,148.24,148.09,148.24,10320.0
2017-10-02 12:45:00,148.22,148.31,148.22,148.25,6965.0,148.22,148.31,148.22,148.25,6965.0
2017-10-02 12:50:00,148.24,148.24,148.12,148.18,10241.0,148.24,148.24,148.12,148.18,10241.0
2017-10-02 12:55:00,148.19,148.29,148.16,148.29,3642.0,148.19,148.29,148.16,148.29,3642.0
2017-10-02 13:00:00,148.31,148.44,148.24,148.4,16387.0,148.31,148.44,148.24,148.4,16387.0
2017-10-02 13:05:00,148.43,148.54,148.41,148.5,7879.0,148.43,148.54,148.41,148.5,7879.0
2017-10-02 13:10:00,148.46,148.58,148.44,148.54,8044.0,148.46,148.58,148.44,148.54,8044.0
2017-10-02 13:15:00,148.55,148.72,148.54,148.7,5856.0,148.55,148.72,148.54,148.7,5856.0
2017-10-02 13:20:00,148.71,148.73,148.55,148.6,18315.0,148.71,148.73,148.55,148.6,18315.0
2017-10-02 13:25:00,148.59,148.61,148.46,148.47,7266.0,148.59,148.61,148.46,148.47,7266.0
2017-10-02 13:30:00,148.47,148.54,148.39,148.43,14704.0,148.47,148.54,148.39,148.43,14704.0
2017-10-02 13:35:00,148.44,148.5,148.37,148.37,7846.0,148.44,148.5,148.37,148.37,7846.0
2017-10-02 13:40:00,148.38,148.38,148.26,148.3,7064.0,148.38,148.38,148.26,148.3,7064.0
2017-10-02 13:45:00,148.29,148.43,148.29,148.38,11746.0,148.29,148.43,148.29,148.38,11746.0
2017-10-02 13:50:00,148.38,148.41,148.36,148.4,8366.0,148.38,148.41,148.36,148.4,8366.0
2017-10-02 13:55:00,148.39,148.43,148.23,148.23,15593.0,148.39,148.43,148.23,148.23,15593.0
2017-10-02 14:00:00,148.25,148.27,148.17,148.25,11712.0,148.25,148.27,148.17,148.25,11712.0
2017-10-02 14:05:00,148.24,148.34,148.22,148.32,22731.0,148.24,148.34,148.22,148.32,22731.0
2017-10-02 14:10:00,148.34,148.38,148.32,148.35,17135.0,148.34,148.38,148.32,148.35,17135.0
2017-10-02 14:15:00,148.35,148.35,148.21,148.21,12610.0,148.35,148.35,148.21,148.21,12610.0
2017-10-02 14:20:00,148.21,148.22,148.15,148.16,13486.0,148.21,148.22,148.15,148.16,13486.0
2017-10-02 14:25:00,148.16,148.48,148.15,148.46,22712.0,148.16,148.48,148.15,148.46,22712.0
2017-10-02 14:30:00,148.47,148.58,148.46,148.5,37131.0,148.47,148.58,148.46,148.5,37131.0
2017-10-02 14:35:00,148.5,148.52,148.26,148.33,11300.0,148.5,148.52,148.26,148.33,11300.0
2017-10-02 14:40:00,148.32,148.36,148.26,148.35,22954.0,148.32,148.36,148.26,148.35,22954.0
2017-10-02 14:45:00,148.36,148.36,148.14,148.24,17212.0,148.36,148.36,148.14,148.24,17212.0
2017-10-02 14:50:00,148.24,148.32,148.19,148.2,11552.0,148.24,148.32,148.19,148.2,11552.0
2017-10-02 14:55:00,148.21,148.21,148.15,148.17,17778.0,148.21,148.21,148.15,148.17,17778.0
2017-10-02 15:00:00,148.18,148.24,148.07,148.18,20382.0,148.18,148.24,148.07,148.18,20382.0
2017-10-02 15:05:00,148.18,148.22,148.11,148.13,21444.0,148.18,148.22,148.11,148.13,21444.0
2017-10-02 15:10:00,148.15,148.16,148.05,148.06,15983.0,148.15,148.16,148.05,148.06,15983.0
2017-10-02 15:15:00,148.06,148.07,147.95,148.0,25620.0,148.06,148.07,147.95,148.0,25620.0
2017-10-02 15:20:00,147.97,148.03,147.95,147.95,34947.0,147.97,148.03,147.95,147.95,34947.0
2017-10-02 15:25:00,147.94,148.0,147.94,147.94,21013.0,147.94,148.0,147.94,147.94,21013.0
2017-10-02 15:30:00,147.95,148.0,147.93,147.94,32761.0,147.95,148.0,147.93,147.94,32761.0
2017-10-02 15:35:00,147.94,148.0,147.9,147.94,39273.0,147.94,148.0,147.9,147.94,39273.0
2017-10-02 15:40:00,147.94,147.96,147.81,147.86,32929.0,147.94,147.96,147.81,147.86,32929.0
2017-10-02 15:45:00,147.86,147.93,147.75,147.93,31770.0,147.86,147.93,147.75,147.93,31770.0
2017-10-02 15:50:00,147.94,148.13,147.89,147.89,70815.0,147.94,148.13,147.89,147.89,70815.0
2017-10-02 15:55:00,147.9,148.01,147.89,147.93,120302.0,147.9,148.01,147.89,147.93,120302.0
2017-10-03 09:30:00,148.25,148.5,148.01,148.18,45691.0,148.25,148.5,148.01,148.18,45691.0
2017-10-03 09:35:00,148.09,148.45,147.98,148.45,12215.0,148.09,148.45,147.98,148.45,12215.0
2017-10-03 09:40:00,148.46,148.65,148.28,148.28,13386.0,148.46,148.65,148.28,148.28,13386.0
2017-10-03 09:45:00,148.33,148.8,148.31,148.65,12971.0,148.33,148.8,148.31,148.65,12971.0
2017-10-03 09:50:00,148.74,148.78,148.39,148.49,26729.0,148.74,148.78,148.39,148.49,26729.0
2017-10-03 09:55:00,148.51,148.75,148.51,148.68,9206.0,148.51,148.75,148.51,148.68,9206.0
2017-10-03 10:00:00,148.74,148.74,148.55,148.73,15224.0,148.74,148.74,148.55,148.73,15224.0
2017-10-03 10:05:00,148.72,148.77,148.61,148.68,12904.0,148.72,148.77,148.61,148.68,12904.0
2017-10-03 10:10:00,148.69,148.74,148.22,148.28,13386.0,148.69,148.74,148.22,148.28,13386.0
2017-10-03 10:15:00,148.24,148.29,148.07,148.27,12820.0,148.24,148.29,148.07,148.27,12820.0
2017-10-03 10:20:00,148.25,148.37,148.16,148.32,35367.0,148.25,148.37,148.16,148.32,35367.0
2017-10-03 10:25:00,148.31,148.4,148.14,148.19,21237.0,148.31,148.4,148.14,148.19,21237.0
2017-10-03 10:30:00,148.25,148.52,148.09,148.39,25761.0,148.25,148.52,148.09,148.39,25761.0
2017-10-03 10:35:00,148.39,148.63,148.31,148.56,26915.0,148.39,148.63,148.31,148.56,26915.0
2017-10-03 10:40:00,148.55,148.61,148.35,148.36,15547.0,148.55,148.61,148.35,148.36,15547.0
2017-10-03 10:45:00,148.37,148.5,148.31,148.41,16219.0,148.37,148.5,148.31,148.41,16219.0
2017-10-03 10:50:00,148.39,148.47,148.26,148.32,13765.0,148.39,148.47,148.26,148.32,13765.0
2017-10-03 10:55:00,148.32,148.49,148.28,148.28,15827.0,148.32,148.49,148.28,148.28,15827.0
2017-10-03 11:00:00,148.28,148.45,148.16,148.32,15171.0,148.28,148.45,148.16,148.32,15171.0
2017-10-03 11:05:00,148.34,148.46,148.29,148.44,12540.0,148.34,148.46,148.29,148.44,12540.0
2017-10-03 11:10:00,148.45,148.46,148.08,148.13,22085.0,148.45,148.46,148.08,148.13,22085.0
2017-10-03 11:15:00,148.13,148.19,148.05,148.17,17517.0,148.13,148.19,148.05,148.17,17517.0
2017-10-03 11:20:00,148.19,148.53,148.14,148.52,18106.0,148.19,148.53,148.14,148.52,18106.0
2017-10-03 11:25:00,148.53,148.56,148.43,148.52,18376.0,148.53,148.56,148.43,148.52,18376.0
2017-10-03 11:30:00,148.53,148.6,148.52,148.56,13186.0,148.53,148.6,148.52,148.56,13186.0
2017-10-03 11:35:00,148.58,148.6,148.4,148.46,24034.0,148.58,148.6,148.4,148.46,24034.0
2017-10-03 11:40:00,148.46,148.48,148.36,148.48,21538.0,148.46,148.48,148.36,148.48,21538.0
2017-10-03 11:45:00,148.45,148.47,148.22,148.27,35535.0,148.45,148.47,148.22,148.27,35535.0
2017-10-03 11:50:00,148.28,148.32,148.17,148.29,15405.0,148.28,148.32,148.17,148.29,15405.0
2017-10-03 11:55:00,148.3,148.37,148.22,148.31,11900.0,148.3,148.37,148.22,148.31,11900.0
2017-10-03 12:00:00,148.32,148.39,148.29,148.32,9813.0,148.32,148.39,148.29,148.32,9813.0
2017-10-03 12:05:00,148.32,148.38,148.31,148.33,10050.0,148.32,148.38,148.31,148.33,10050.0
2017-10-03 12:10:00,148.33,148.38,148.28,148.34,12406.0,148.33,148.38,148.28,148.34,12406.0
2017-10-03 12:15:00,148.3,148.37,148.26,148.28,16823.0,148.3,148.37,148.26,148.28,16823.0
2017-10-03 12:20:00,148.26,148.34,148.13,148.34,13143.0,148.26,148.34,148.13,148.34,13143.0
2017-10-03 12:25:00,148.34,148.42,148.33,148.39,11120.0,148.34,148.42,148.33,148.39,11120.0
2017-10-03 12:30:00,148.39,148.55,148.36,148.55,9731.0,148.39,148.55,148.36,148.55,9731.0
2017-10-03 12:35:00,148.56,148.59,148.46,148.51,7552.0,148.56,148.59,148.46,148.51,7552.0
2017-10-03 12:40:00,148.46,148.46,148.33,148.35,12160.0,148.46,148.46,148.33,148.35,12160.0
2017-10-03 12:45:00,148.36,148.38,148.15,148.18,11009.0,148.36,148.38,148.15,148.18,11009.0
2017-10-03 12:50:00,148.16,148.21,148.11,148.21,8586.0,148.16,148.21,148.11,148.21,8586.0
2017-10-03 12:55:00,148.23,148.32,148.23,148.26,7238.0,148.23,148.32,148.23,148.26,7238.0
2017-10-03 13:00:00,148.27,148.28,148.18,148.26,19480.0,148.27,148.28,148.18,148.26,19480.0
2017-10-03 13:05:00,148.26,148.26,148.12,148.17,10802.0,148.26,148.26,148.12,148.17,10802.0
2017-10-03 13:10:00,148.17,148.24,148.15,148.15,6022.0,148.17,148.24,148.15,148.15,6022.0
2017-10-03 13:15:00,148.18,148.18,148.1,148.13,7310.0,148.18,148.18,148.1,148.13,7310.0
2017-10-03 13:20:00,148.12,148.2,148.11,148.17,5382.0,148.12,148.2,148.11,148.17,5382.0
2017-10-03 13:25:00,148.14,148.21,148.09,148.2,13864.0,148.14,148.21,148.09,148.2,13864.0
2017-10-03 13:30:00,148.19,148.27,148.15,148.19,7371.0,148.19,148.27,148.15,148.19,7371.0
2017-10-03 13:35:00,148.2,148.44,148.2,148.33,32761.0,148.2,148.44,148.2,148.33,32761.0
2017-10-03 13:40:00,148.33,148.44,148.33,148.39,10423.0,148.33,148.44,148.33,148.39,10423.0
2017-10-03 13:45:00,148.42,148.42,148.32,148.37,9116.0,148.42,148.42,148.32,148.37,9116.0
2017-10-03 13:50:00,148.38,148.38,148.33,148.33,9303.0,148.38,148.38,148.33,148.33,9303.0
2017-10-03 13:55:00,148.33,148.33,148.17,148.18,9582.0,148.33,148.33,148.17,148.18,9582.0
2017-10-03 14:00:00,148.17,148.29,148.17,148.28,9682.0,148.17,148.29,148.17,148.28,9682.0
2017-10-03 14:05:00,148.28,148.34,148.24,148.33,14895.0,148.28,148.34,148.24,148.33,14895.0
2017-10-03 14:10:00,148.32,148.37,148.19,148.19,11109.0,148.32,148.37,148.19,148.19,11109.0
2017-10-03 14:15:00,148.2,148.22,148.17,148.2,8108.0,148.2,148.22,148.17,148.2,8108.0
2017-10-03 14:20:00,148.21,148.21,148.15,148.2,9917.0,148.21,148.21,148.15,148.2,9917.0
2017-10-03 14:25:00,148.18,148.18,148.06,148.07,9477.0,148.18,148.18,148.06,148.07,9477.0
2017-10-03 14:30:00,148.06,148.1,148.05,148.08,8031.0,148.06,148.1,148.05,148.08,8031.0
2017-10-03 14:35:00,148.06,148.16,148.04,148.11,13772.0,148.06,148.16,148.04,148.11,13772.0
2017-10-03 14:40:00,148.1,148.22,148.08,148.22,27213.0,148.1,148.22,148.08,148.22,27213.0
2017-10-03 14:45:00,148.19,148.28,148.17,148.2,11600.0,148.19,148.28,148.17,148.2,11600.0
2017-10-03 14:50:00,148.21,148.28,148.2,148.21,8989.0,148.21,148.28,148.2,148.21,8989.0
2017-10-03 14:55:00,148.21,148.25,148.16,148.23,10014.0,148.21,148.25,148.16,148.23,10014.0
2017-10-03 15:00:00,148.24,148.32,148.21,148.28,14650.0,148.24,148.32,148.21,148.28,14650.0
2017-10-03 15:05:00,148.28,148.31,148.21,148.3,10619.0,148.28,148.31,148.21,148.3,10619.0
2017-10-03 15:10:00,148.28,148.31,148.19,148.22,12148.0,148.28,148.31,148.19,148.22,12148.0
2017-10-03 15:15:00,148.22,148.23,148.13,148.2,12722.0,148.22,148.23,148.13,148.2,12722.0
2017-10-03 15:20:00,148.18,148.34,148.18,148.19,23444.0,148.18,148.34,148.18,148.19,23444.0
2017-10-03 15:25:00,148.19,148.24,148.15,148.21,12184.0,148.19,148.24,148.15,148.21,12184.0
2017-10-03 15:30:00,148.22,148.37,148.16,148.32,29143.0,148.22,148.37,148.16,148.32,29143.0
2017-10-03 15:35:00,148.32,148.47,148.32,148.43,21614.0,148.32,148.47,148.32,148.43,21614.0
2017-10-03 15:40:00,148.44,148.48,148.38,148.44,38174.0,148.44,148.48,148.38,148.44,38174.0
2017-10-03 15:45:00,148.46,148.47,148.38,148.42,30216.0,148.46,148.47,148.38,148.42,30216.0
2017-10-03 15:50:00,148.42,148.56,148.35,148.54,50068.0,148.42,148.56,148.35,148.54,50068.0
2017-10-03 15:55:00,148.54,148.63,148.43,148.61,115946.0,148.54,148.63,148.43,148.61,115946.0
2017-10-04 09:30:00,148.21,148.46,147.68,147.9,41276.0,148.21,148.46,147.68,147.9,41276.0
2017-10-04 09:35:00,147.9,148.25,147.68,147.68,13513.0,147.9,148.25,147.68,147.68,13513.0
2017-10-04 09:40:00,147.67,147.91,147.26,147.41,18363.0,147.67,147.91,147.26,147.41,18363.0
2017-10-04 09:45:00,147.4,147.54,147.11,147.48,24804.0,147.4,147.54,147.11,147.48,24804.0
2017-10-04 09:50:00,147.42,147.57,147.32,147.52,17531.0,147.42,147.57,147.32,147.52,17531.0
2017-10-04 09:55:00,147.47,147.57,147.42,147.49,11565.0,147.47,147.57,147.42,147.49,11565.0
2017-10-04 10:00:00,147.53,147.53,147.2,147.48,22018.0,147.53,147.53,147.2,147.48,22018.0
2017-10-04 10:05:00,147.47,147.55,147.31,147.47,29430.0,147.47,147.55,147.31,147.47,29430.0
2017-10-04 10:10:00,147.49,147.53,147.31,147.37,9571.0,147.49,147.53,147.31,147.37,9571.0
2017-10-04 10:15:00,147.35,147.37,147.13,147.14,13591.0,147.35,147.37,147.13,147.14,13591.0
2017-10-04 10:20:00,147.13,147.34,147.03,147.31,14770.0,147.13,147.34,147.03,147.31,14770.0
2017-10-04 10:25:00,147.31,147.4,147.15,147.18,47373.0,147.31,147.4,147.15,147.18,47373.0
2017-10-04 10:30:00,147.11,147.32,147.05,147.11,13693.0,147.11,147.32,147.05,147.11,13693.0
2017-10-04 10:35:00,147.08,147.14,146.93,146.96,20695.0,147.08,147.14,146.93,146.96,20695.0
2017-10-04 10:40:00,146.95,146.99,146.74,146.77,18651.0,146.95,146.99,146.74,146.77,18651.0
2017-10-04 10:45:00,146.76,146.79,146.6,146.64,35849.0,146.76,146.79,146.6,146.64,35849.0
2017-10-04 10:50:00,146.67,147.01,146.64,147.01,28623.0,146.67,147.01,146.64,147.01,28623.0
2017-10-04 10:55:00,146.99,147.12,146.95,147.08,11120.0,146.99,147.12,146.95,147.08,11120.0
2017-10-04 11:00:00,147.07,147.24,147.07,147.22,14452.0,147.07,147.24,147.07,147.22,14452.0
2017-10-04 11:05:00,147.22,147.36,147.22,147.29,17064.0,147.22,147.36,147.22,147.29,17064.0
2017-10-04 11:10:00,147.3,147.3,147.14,147.18,8472.0,147.3,147.3,147.14,147.18,8472.0
2017-10-04 11:15:00,147.19,147.21,147.04,147.04,10504.0,147.19,147.21,147.04,147.04,10504.0
2017-10-04 11:20:00,147.06,147.17,147.06,147.11,14511.0,147.06,147.17,147.06,147.11,14511.0
2017-10-04 11:25:00,147.12,147.4,147.09,147.39,14245.0,147.12,147.4,147.09,147.39,14245.0
2017-10-04 11:30:00,147.39,147.56,147.39,147.56,10754.0,147.39,147.56,147.39,147.56,10754.0
2017-10-04 11:35:00,147.55,147.59,147.43,147.48,10108.0,147.55,147.59,147.43,147.48,10108.0
2017-10-04 11:40:00,147.47,147.49,147.4,147.42,6524.0,147.47,147.49,147.4,147.42,6524.0
2017-10-04 11:45:00,147.45,147.45,147.32,147.34,10154.0,147.45,147.45,147.32,147.34,10154.0
2017-10-04 11:50:00,147.31,147.52,147.28,147.41,12393.0,147.31,147.52,147.28,147.41,12393.0
2017-10-04 11:55:00,147.41,147.51,147.32,147.36,13936.0,147.41,147.51,147.32,147.36,13936.0
2017-10-04 12:00:00,147.39,147.47,147.3,147.42,10170.0,147.39,147.47,147.3,147.42,10170.0
2017-10-04 12:05:00,147.38,147.5,147.38,147.45,7117.0,147.38,147.5,147.38,147.45,7117.0
2017-10-04 12:10:00,147.44,147.65,147.44,147.65,21685.0,147.44,147.65,147.44,147.65,21685.0
2017-10-04 12:15:00,147.65,148.01,147.65,147.83,23068.0,147.65,148.01,147.65,147.83,23068.0
2017-10-04 12:20:00,147.84,147.96,147.84,147.94,11205.0,147.84,147.96,147.84,147.94,11205.0
2017-10-04 12:25:00,147.98,147.99,147.86,147.86,13277.0,147.98,147.99,147.86,147.86,13277.0
2017-10-04 12:30:00,147.87,147.88,147.74,147.74,8780.0,147.87,147.88,147.74,147.74,8780.0
2017-10-04 12:35:00,147.77,147.83,147.71,147.72,9068.0,147.77,147.83,147.71,147.72,9068.0
2017-10-04 12:40:00,147.72,147.74,147.58,147.62,17397.0,147.72,147.74,147.58,147.62,17397.0
2017-10-04 12:45:00,147.6,147.6,147.46,147.5,23015.0,147.6,147.6,147.46,147.5,23015.0
2017-10-04 12:50:00,147.46,147.66,147.42,147.65,14934.0,147.46,147.66,147.42,147.65,14934.0
2017-10-04 12:55:00,147.67,147.67,147.42,147.44,19629.0,147.67,147.67,147.42,147.44,19629.0
2017-10-04 13:00:00,147.47,147.53,147.34,147.37,22611.0,147.47,147.53,147.34,147.37,22611.0
2017-10-04 13:05:00,147.36,147.4,147.27,147.27,13620.0,147.36,147.4,147.27,147.27,13620.0
2017-10-04 13:10:00,147.3,147.31,147.18,147.24,19150.0,147.3,147.31,147.18,147.24,19150.0
2017-10-04 13:15:00,147.22,147.22,147.04,147.1,17812.0,147.22,147.22,147.04,147.1,17812.0
2017-10-04 13:20:00,147.07,147.16,147.05,147.15,26222.0,147.07,147.16,147.05,147.15,26222.0
2017-10-04 13:25:00,147.14,147.18,147.09,147.16,9862.0,147.14,147.18,147.09,147.16,9862.0
2017-10-04 13:30:00,147.16,147.16,147.09,147.1,6742.0,147.16,147.16,147.09,147.1,6742.0
2017-10-04 13:35:00,147.1,147.1,146.79,146.99,37317.0,147.1,147.1,146.79,146.99,37317.0
2017-10-04 13:40:00,146.98,147.13,146.91,147.1,20495.0,146.98,147.13,146.91,147.1,20495.0
2017-10-04 13:45:00,147.1,147.18,147.06,147.06,9203.0,147.1,147.18,147.06,147.06,9203.0
2017-10-04 13:50:00,147.09,147.14,147.05,147.07,15427.0,147.09,147.14,147.05,147.07,15427.0
2017-10-04 13:55:00,147.06,147.07,146.98,147.04,15385.0,147.06,147.07,146.98,147.04,15385.0
2017-10-04 14:00:00,147.05,147.06,146.97,147.0,17092.0,147.05,147.06,146.97,147.0,17092.0
2017-10-04 14:05:00,147.0,147.08,146.98,147.02,11574.0,147.0,147.08,146.98,147.02,11574.0
2017-10-04 14:10:00,147.01,147.02,146.91,146.94,19082.0,147.01,147.02,146.91,146.94,19082.0
2017-10-04 14:15:00,146.94,146.97,146.83,146.96,18529.0,146.94,146.97,146.83,146.96,18529.0
2017-10-04 14:20:00,146.95,146.99,146.91,146.91,8612.0,146.95,146.99,146.91,146.91,8612.0
2017-10-04 14:25:00,146.92,146.97,146.85,146.96,16559.0,146.92,146.97,146.85,146.96,16559.0
2017-10-04 14:30:00,146.97,147.19,146.96,147.16,16034.0,146.97,147.19,146.96,147.16,16034.0
2017-10-04 14:35:00,147.15,147.22,147.15,147.15,9051.0,147.15,147.22,147.15,147.15,9051.0
2017-10-04 14:40:00,147.16,147.33,147.13,147.32,19926.0,147.16,147.33,147.13,147.32,19926.0
2017-10-04 14:45:00,147.31,147.35,147.28,147.28,11604.0,147.31,147.35,147.28,147.28,11604.0
2017-10-04 14:50:00,147.3,147.45,147.28,147.45,12180.0,147.3,147.45,147.28,147.45,12180.0
2017-10-04 14:55:00,147.45,147.56,147.45,147.56,14509.0,147.45,147.56,147.45,147.56,14509.0
2017-10-04 15:00:00,147.55,147.64,147.52,147.63,29991.0,147.55,147.64,147.52,147.63,29991.0
2017-10-04 15:05:00,147.65,147.75,147.6,147.66,20840.0,147.65,147.75,147.6,147.66,20840.0
2017-10-04 15:10:00,147.68,147.73,147.63,147.71,23173.0,147.68,147.73,147.63,147.71,23173.0
2017-10-04 15:15:00,147.71,147.71,147.67,147.71,30292.0,147.71,147.71,147.67,147.71,30292.0
2017-10-04 15:20:00,147.71,147.72,147.62,147.71,22408.0,147.71,147.72,147.62,147.71,22408.0
2017-10-04 15:25:00,147.7,147.74,147.68,147.71,22022.0,147.7,147.74,147.68,147.71,22022.0
2017-10-04 15:30:00,147.71,147.72,147.64,147.69,29226.0,147.71,147.72,147.64,147.69,29226.0
2017-10-04 15:35:00,147.69,147.86,147.69,147.83,27572.0,147.69,147.86,147.69,147.83,27572.0
2017-10-04 15:40:00,147.82,147.83,147.67,147.71,29675.0,147.82,147.83,147.67,147.71,29675.0
2017-10-04 15:45:00,147.71,147.75,147.67,147.69,37227.0,147.71,147.75,147.67,147.69,37227.0
2017-10-04 15:50:00,147.7,147.87,147.69,147.87,96020.0,147.7,147.87,147.69,147.87,96020.0
2017-10-04 15:55:00,147.86,148.01,147.81,147.94,114151.0,147.86,148.01,147.81,147.94,114151.0
2017-10-05 09:30:00,148.49,148.66,147.87,148.19,44436.0,148.49,148.66,147.87,148.19,44436.0
2017-10-05 09:35:00,148.26,148.31,147.81,148.01,18449.0,148.26,148.31,147.81,148.01,18449.0
2017-10-05 09:40:00,147.98,148.15,147.71,148.06,16956.0,147.98,148.15,147.71,148.06,16956.0
2017-10-05 09:45:00,148.04,148.13,147.76,147.82,9660.0,148.04,148.13,147.76,147.82,9660.0
2017-10-05 09:50:00,147.77,148.08,147.76,147.94,18632.0,147.77,148.08,147.76,147.94,18632.0
2017-10-05 09:55:00,147.95,148.03,147.79,147.83,19720.0,147.95,148.03,147.79,147.83,19720.0
2017-10-05 10:00:00,147.8,148.16,147.72,147.91,12216.0,147.8,148.16,147.72,147.91,12216.0
2017-10-05 10:05:00,147.86,148.25,147.86,148.19,21610.0,147.86,148.25,147.86,148.19,21610.0
2017-10-05 10:10:00,148.16,148.17,148.0,148.11,15217.0,148.16,148.17,148.0,148.11,15217.0
2017-10-05 10:15:00,148.12,148.33,148.0,148.25,18160.0,148.12,148.33,148.0,148.25,18160.0
2017-10-05 10:20:00,148.25,148.27,148.08,148.09,9000.0,148.25,148.27,148.08,148.09,9000.0
2017-10-05 10:25:00,148.04,148.17,147.94,148.06,11997.0,148.04,148.17,147.94,148.06,11997.0
2017-10-05 10:30:00,148.1,148.13,147.86,148.02,8149.0,148.1,148.13,147.86,148.02,8149.0
2017-10-05 10:35:00,148.02,148.15,148.02,148.07,9800.0,148.02,148.15,148.02,148.07,9800.0
2017-10-05 10:40:00,148.07,148.13,148.02,148.08,10796.0,148.07,148.13,148.02,148.08,10796.0
2017-10-05 10:45:00,148.08,148.12,148.04,148.1,10468.0,148.08,148.12,148.04,148.1,10468.0
2017-10-05 10:50:00,148.11,148.15,147.98,147.98,9964.0,148.11,148.15,147.98,147.98,9964.0
2017-10-05 10:55:00,148.01,148.09,147.99,148.01,32097.0,148.01,148.09,147.99,148.01,32097.0
2017-10-05 11:00:00,147.96,148.15,147.96,148.15,17156.0,147.96,148.15,147.96,148.15,17156.0
2017-10-05 11:05:00,148.16,148.16,148.05,148.08,15512.0,148.16,148.16,148.05,148.08,15512.0
2017-10-05 11:10:00,148.07,148.12,148.04,148.07,5338.0,148.07,148.12,148.04,148.07,5338.0
2017-10-05 11:15:00,148.07,148.15,148.03,148.1,16035.0,148.07,148.15,148.03,148.1,16035.0
2017-10-05 11:20:00,148.09,148.27,148.08,148.25,10036.0,148.09,148.27,148.08,148.25,10036.0
2017-10-05 11:25:00,148.25,148.27,148.16,148.21,13709.0,148.25,148.27,148.16,148.21,13709.0
2017-10-05 11:30:00,148.21,148.3,148.17,148.25,12699.0,148.21,148.3,148.17,148.25,12699.0
2017-10-05 11:35:00,148.24,148.27,148.18,148.19,6057.0,148.24,148.27,148.18,148.19,6057.0
2017-10-05 11:40:00,148.21,148.34,148.21,148.33,8438.0,148.21,148.34,148.21,148.33,8438.0
2017-10-05 11:45:00,148.31,148.32,148.15,148.21,9528.0,148.31,148.32,148.15,148.21,9528.0
2017-10-05 11:50:00,148.19,148.41,148.17,148.38,10173.0,148.19,148.41,148.17,148.38,10173.0
2017-10-05 11:55:00,148.37,148.48,148.36,148.48,4200.0,148.37,148.48,148.36,148.48,4200.0
2017-10-05 12:00:00,148.47,148.62,148.47,148.62,6050.0,148.47,148.62,148.47,148.62,6050.0
2017-10-05 12:05:00,148.62,148.63,148.55,148.6,8331.0,148.62,148.63,148.55,148.6,8331.0
2017-10-05 12:10:00,148.56,148.7,148.56,148.67,8275.0,148.56,148.7,148.56,148.67,8275.0
2017-10-05 12:15:00,148.69,148.72,148.63,148.68,16801.0,148.69,148.72,148.63,148.68,16801.0
2017-10-05 12:20:00,148.64,148.91,148.64,148.86,55493.0,148.64,148.91,148.64,148.86,55493.0
2017-10-05 12:25:00,148.89,149.04,148.88,149.01,10407.0,148.89,149.04,148.88,149.01,10407.0
2017-10-05 12:30:00,149.02,149.06,148.97,149.0,11281.0,149.02,149.06,148.97,149.0,11281.0
2017-10-05 12:35:00,149.0,149.09,148.97,149.04,13514.0,149.0,149.09,148.97,149.04,13514.0
2017-10-05 12:40:00,149.02,149.04,148.92,149.02,11155.0,149.02,149.04,148.92,149.02,11155.0
2017-10-05 12:45:00,149.04,149.36,149.04,149.25,43144.0,149.04,149.36,149.04,149.25,43144.0
2017-10-05 12:50:00,149.25,149.26,149.03,149.07,12781.0,149.25,149.26,149.03,149.07,12781.0
2017-10-05 12:55:00,149.09,149.12,148.97,149.12,19179.0,149.09,149.12,148.97,149.12,19179.0
2017-10-05 13:00:00,149.14,149.31,149.13,149.31,12501.0,149.14,149.31,149.13,149.31,12501.0
2017-10-05 13:05:00,149.32,149.37,149.23,149.3,22836.0,149.32,149.37,149.23,149.3,22836.0
2017-10-05 13:10:00,149.3,149.34,149.19,149.27,13420.0,149.3,149.34,149.19,149.27,13420.0
2017-10-05 13:15:00,149.24,149.3,149.2,149.3,15820.0,149.24,149.3,149.2,149.3,15820.0
2017-10-05 13:20:00,149.3,149.44,149.28,149.44,21885.0,149.3,149.44,149.28,149.44,21885.0
2017-10-05 13:25:00,149.44,149.53,149.39,149.5,21960.0,149.44,149.53,149.39,149.5,21960.0
2017-10-05 13:30:00,149.5,149.51,149.23,149.27,25417.0,149.5,149.51,149.23,149.27,25417.0
2017-10-05 13:35:00,149.26,149.5,149.21,149.45,19560.0,149.26,149.5,149.21,149.45,19560.0
2017-10-05 13:40:00,149.43,149.48,149.35,149.46,11811.0,149.43,149.48,149.35,149.46,11811.0
2017-10-05 13:45:00,149.44,149.55,149.43,149.48,11161.0,149.44,149.55,149.43,149.48,11161.0
2017-10-05 13:50:00,149.49,149.56,149.39,149.4,9801.0,149.49,149.56,149.39,149.4,9801.0
2017-10-05 13:55:00,149.42,149.56,149.42,149.54,10763.0,149.42,149.56,149.42,149.54,10763.0
2017-10-05 14:00:00,149.52,149.61,149.49,149.53,15208.0,149.52,149.61,149.49,149.53,15208.0
2017-10-05 14:05:00,149.53,149.56,149.42,149.48,19033.0,149.53,149.56,149.42,149.48,19033.0
2017-10-05 14:10:00,149.51,149.51,149.36,149.37,25547.0,149.51,149.51,149.36,149.37,25547.0
2017-10-05 14:15:00,149.37,149.44,149.3,149.31,29106.0,149.37,149.44,149.3,149.31,29106.0
2017-10-05 14:20:00,149.32,149.41,149.3,149.38,12611.0,149.32,149.41,149.3,149.38,12611.0
2017-10-05 14:25:00,149.38,149.43,149.38,149.41,7350.0,149.38,149.43,149.38,149.41,7350.0
2017-10-05 14:30:00,149.42,149.61,149.4,149.61,14527.0,149.42,149.61,149.4,149.61,14527.0
2017-10-05 14:35:00,149.61,149.73,149.59,149.67,15570.0,149.61,149.73,149.59,149.67,15570.0
2017-10-05 14:40:00,149.66,149.83,149.66,149.79,24973.0,149.66,149.83,149.66,149.79,24973.0
2017-10-05 14:45:00,149.81,149.88,149.79,149.87,29380.0,149.81,149.88,149.79,149.87,29380.0
2017-10-05 14:50:00,149.88,149.94,149.86,149.93,36071.0,149.88,149.94,149.86,149.93,36071.0
2017-10-05 14:55:00,149.91,150.06,149.85,150.05,35796.0,149.91,150.06,149.85,150.05,35796.0
2017-10-05 15:00:00,150.05,150.31,150.05,150.26,44598.0,150.05,150.31,150.05,150.26,44598.0
2017-10-05 15:05:00,150.25,150.3,150.15,150.24,48235.0,150.25,150.3,150.15,150.24,48235.0
2017-10-05 15:10:00,150.25,150.33,150.24,150.29,29330.0,150.25,150.33,150.24,150.29,29330.0
2017-10-05 15:15:00,150.3,150.33,150.27,150.3,35104.0,150.3,150.33,150.27,150.3,35104.0
2017-10-05 15:20:00,150.29,150.45,150.29,150.41,53726.0,150.29,150.45,150.29,150.41,53726.0
2017-10-05 15:25:00,150.41,150.44,150.29,150.29,35386.0,150.41,150.44,150.29,150.29,35386.0
2017-10-05 15:30:00,150.28,150.33,150.09,150.24,40774.0,150.28,150.33,150.09,150.24,40774.0
2017-10-05 15:35:00,150.24,150.32,150.11,150.28,35499.0,150.24,150.32,150.11,150.28,35499.0
2017-10-05 15:40:00,150.28,150.29,150.2,150.26,40282.0,150.28,150.29,150.2,150.26,40282.0
2017-10-05 15:45:00,150.27,150.32,150.25,150.27,50553.0,150.27,150.32,150.25,150.27,50553.0
2017-10-05 15:50:00,150.27,150.27,150.08,150.16,69535.0,150.27,150.27,150.08,150.16,69535.0
2017-10-05 15:55:00,150.15,150.3,150.14,150.25,133173.0,150.15,150.3,150.14,150.25,133173.0
2017-10-06 09:30:00,149.96,150.25,149.64,149.73,49778.0,149.96,150.25,149.64,149.73,49778.0
2017-10-06 09:35:00,149.75,150.0,149.53,149.83,27596.0,149.75,150.0,149.53,149.83,27596.0
2017-10-06 09:40:00,149.8,150.07,149.8,150.06,18536.0,149.8,150.07,149.8,150.06,18536.0
2017-10-06 09:45:00,150.08,150.21,149.88,150.13,33942.0,150.08,150.21,149.88,150.13,33942.0
2017-10-06 09:50:00,150.09,150.4,150.03,150.33,21689.0,150.09,150.4,150.03,150.33,21689.0
2017-10-06 09:55:00,150.33,150.72,150.2,150.7,48208.0,150.33,150.72,150.2,150.7,48208.0
2017-10-06 10:00:00,150.72,151.36,150.71,151.24,58414.0,150.72,151.36,150.71,151.24,58414.0
2017-10-06 10:05:00,151.23,151.23,150.83,151.01,27241.0,151.23,151.23,150.83,151.01,27241.0
2017-10-06 10:10:00,151.02,151.1,150.67,151.03,24212.0,151.02,151.1,150.67,151.03,24212.0
2017-10-06 10:15:00,151.0,151.06,150.71,150.77,19241.0,151.0,151.06,150.71,150.77,19241.0
2017-10-06 10:20:00,150.75,150.96,150.71,150.95,11652.0,150.75,150.96,150.71,150.95,11652.0
2017-10-06 10:25:00,150.91,151.07,150.8,150.96,18028.0,150.91,151.07,150.8,150.96,18028.0
2017-10-06 10:30:00,150.96,151.07,150.91,150.91,16963.0,150.96,151.07,150.91,150.91,16963.0
2017-10-06 10:35:00,150.92,150.92,150.38,150.38,30915.0,150.92,150.92,150.38,150.38,30915.0
2017-10-06 10:40:00,150.39,150.6,150.36,150.51,13031.0,150.39,150.6,150.36,150.51,13031.0
2017-10-06 10:45:00,150.5,150.65,150.47,150.58,12184.0,150.5,150.65,150.47,150.58,12184.0
2017-10-06 10:50:00,150.57,150.66,150.38,150.38,10983.0,150.57,150.66,150.38,150.38,10983.0
2017-10-06 10:55:00,150.36,150.53,150.16,150.24,35728.0,150.36,150.53,150.16,150.24,35728.0
2017-10-06 11:00:00,150.18,150.49,150.18,150.3,21894.0,150.18,150.49,150.18,150.3,21894.0
2017-10-06 11:05:00,150.32,150.33,150.19,150.27,13849.0,150.32,150.33,150.19,150.27,13849.0
2017-10-06 11:10:00,150.28,150.3,150.17,150.23,14000.0,150.28,150.3,150.17,150.23,14000.0
2017-10-06 11:15:00,150.24,150.34,150.23,150.28,51695.0,150.24,150.34,150.23,150.28,51695.0
2017-10-06 11:20:00,150.26,150.52,150.25,150.52,10752.0,150.26,150.52,150.25,150.52,10752.0
2017-10-06 11:25:00,150.49,150.49,150.29,150.29,11066.0,150.49,150.49,150.29,150.29,11066.0
2017-10-06 11:30:00,150.3,150.3,150.19,150.27,12316.0,150.3,150.3,150.19,150.27,12316.0
2017-10-06 11:35:00,150.24,150.26,150.1,150.1,12696.0,150.24,150.26,150.1,150.1,12696.0
2017-10-06 11:40:00,150.12,150.24,150.07,150.18,12109.0,150.12,150.24,150.07,150.18,12109.0
2017-10-06 11:45:00,150.17,150.3,150.15,150.18,7893.0,150.17,150.3,150.15,150.18,7893.0
2017-10-06 11:50:00,150.2,150.24,150.06,150.24,13090.0,150.2,150.24,150.06,150.24,13090.0
2017-10-06 11:55:00,150.22,150.26,150.17,150.26,9841.0,150.22,150.26,150.17,150.26,9841.0
2017-10-06 12:00:00,150.24,150.27,150.05,150.22,15393.0,150.24,150.27,150.05,150.22,15393.0
2017-10-06 12:05:00,150.19,150.29,150.17,150.28,7865.0,150.19,150.29,150.17,150.28,7865.0
2017-10-06 12:10:00,150.29,150.31,150.17,150.24,6702.0,150.29,150.31,150.17,150.24,6702.0
2017-10-06 12:15:00,150.24,150.26,150.14,150.2,11450.0,150.24,150.26,150.14,150.2,11450.0
2017-10-06 12:20:00,150.19,150.26,150.15,150.19,7542.0,150.19,150.26,150.15,150.19,7542.0
2017-10-06 12:25:00,150.19,150.32,150.19,150.26,6045.0,150.19,150.32,150.19,150.26,6045.0
2017-10-06 12:30:00,150.31,150.47,150.28,150.45,6412.0,150.31,150.47,150.28,150.45,6412.0
2017-10-06 12:35:00,150.44,150.44,150.3,150.38,9474.0,150.44,150.44,150.3,150.38,9474.0
2017-10-06 12:40:00,150.38,150.43,150.29,150.43,8675.0,150.38,150.43,150.29,150.43,8675.0
2017-10-06 12:45:00,150.41,150.49,150.38,150.4,12948.0,150.41,150.49,150.38,150.4,12948.0
2017-10-06 12:50:00,150.36,150.42,150.29,150.33,5620.0,150.36,150.42,150.29,150.33,5620.0
2017-10-06 12:55:00,150.34,150.4,150.31,150.33,6951.0,150.34,150.4,150.31,150.33,6951.0
2017-10-06 13:00:00,150.32,150.38,150.15,150.15,14499.0,150.32,150.38,150.15,150.15,14499.0
2017-10-06 13:05:00,150.14,150.2,150.1,150.19,13272.0,150.14,150.2,150.1,150.19,13272.0
2017-10-06 13:10:00,150.19,150.28,150.11,150.11,4039.0,150.19,150.28,150.11,150.11,4039.0
2017-10-06 13:15:00,150.12,150.28,150.11,150.25,11194.0,150.12,150.28,150.11,150.25,11194.0
2017-10-06 13:20:00,150.28,150.33,150.22,150.33,4956.0,150.28,150.33,150.22,150.33,4956.0
2017-10-06 13:25:00,150.32,150.34,150.09,150.12,12891.0,150.32,150.34,150.09,150.12,12891.0
2017-10-06 13:30:00,150.07,150.28,150.07,150.21,7491.0,150.07,150.28,150.07,150.21,7491.0
2017-10-06 13:35:00,150.22,150.26,150.22,150.26,4500.0,150.22,150.26,150.22,150.26,4500.0
2017-10-06 13:40:00,150.29,150.39,150.27,150.33,7393.0,150.29,150.39,150.27,150.33,7393.0
2017-10-06 13:45:00,150.33,150.47,150.33,150.41,8983.0,150.33,150.47,150.33,150.41,8983.0
2017-10-06 13:50:00,150.4,150.46,150.36,150.46,4836.0,150.4,150.46,150.36,150.46,4836.0
2017-10-06 13:55:00,150.47,150.47,150.41,150.42,7688.0,150.47,150.47,150.41,150.42,7688.0
2017-10-06 14:00:00,150.41,150.43,150.25,150.25,10334.0,150.41,150.43,150.25,150.25,10334.0
2017-10-06 14:05:00,150.22,150.34,150.22,150.3,11414.0,150.22,150.34,150.22,150.3,11414.0
2017-10-06 14:10:00,150.31,150.32,150.2,150.23,8603.0,150.31,150.32,150.2,150.23,8603.0
2017-10-06 14:15:00,150.24,150.41,150.22,150.41,24380.0,150.24,150.41,150.22,150.41,24380.0
2017-10-06 14:20:00,150.38,150.42,150.34,150.4,9174.0,150.38,150.42,150.34,150.4,9174.0
2017-10-06 14:25:00,150.38,150.54,150.33,150.54,9527.0,150.38,150.54,150.33,150.54,9527.0
2017-10-06 14:30:00,150.55,150.62,150.53,150.62,16266.0,150.55,150.62,150.53,150.62,16266.0
2017-10-06 14:35:00,150.62,150.68,150.57,150.62,8885.0,150.62,150.68,150.57,150.62,8885.0
2017-10-06 14:40:00,150.62,150.69,150.61,150.68,6319.0,150.62,150.69,150.61,150.68,6319.0
2017-10-06 14:45:00,150.69,150.74,150.65,150.72,6787.0,150.69,150.74,150.65,150.72,6787.0
2017-10-06 14:50:00,150.72,150.79,150.7,150.76,9861.0,150.72,150.79,150.7,150.76,9861.0
2017-10-06 14:55:00,150.77,150.95,150.77,150.95,16380.0,150.77,150.95,150.77,150.95,16380.0
2017-10-06 15:00:00,150.94,151.03,150.9,150.9,22133.0,150.94,151.03,150.9,150.9,22133.0
2017-10-06 15:05:00,150.89,150.93,150.82,150.88,16944.0,150.89,150.93,150.82,150.88,16944.0
2017-10-06 15:10:00,150.88,150.97,150.8,150.97,11257.0,150.88,150.97,150.8,150.97,11257.0
2017-10-06 15:15:00,150.97,150.97,150.89,150.94,11403.0,150.97,150.97,150.89,150.94,11403.0
2017-10-06 15:20:00,150.96,150.97,150.8,150.84,8713.0,150.96,150.97,150.8,150.84,8713.0
2017-10-06 15:25:00,150.84,150.84,150.71,150.79,8800.0,150.84,150.84,150.71,150.79,8800.0
2017-10-06 15:30:00,150.8,150.84,150.78,150.78,9949.0,150.8,150.84,150.78,150.78,9949.0
2017-10-06 15:35:00,150.8,150.9,150.76,150.9,16712.0,150.8,150.9,150.76,150.9,16712.0
2017-10-06 15:40:00,150.89,150.91,150.81,150.87,15073.0,150.89,150.91,150.81,150.87,15073.0
2017-10-06 15:45:00,150.86,150.98,150.84,150.89,33549.0,150.86,150.98,150.84,150.89,33549.0
2017-10-06 15:50:00,150.89,151.18,150.89,151.16,79058.0,150.89,151.18,150.89,151.16,79058.0
2017-10-06 15:55:00,151.16,151.25,151.08,151.1,97834.0,151.16,151.25,151.08,151.1,97834.0
2017-10-09 09:30:00,150.76,151.0,150.55,150.84,32551.0,150.76,151.0,150.55,150.84,32551.0
2017-10-09 09:35:00,150.75,150.79,150.32,150.67,35787.0,150.75,150.79,150.32,150.67,35787.0
2017-10-09 09:40:00,150.72,150.81,150.55,150.75,8125.0,150.72,150.81,150.55,150.75,8125.0
2017-10-09 09:45:00,150.71,150.83,150.61,150.61,4750.0,150.71,150.83,150.61,150.61,4750.0
2017-10-09 09:50:00,150.6,150.68,150.38,150.54,8853.0,150.6,150.68,150.38,150.54,8853.0
2017-10-09 09:55:00,150.53,150.75,150.39,150.72,9468.0,150.53,150.75,150.39,150.72,9468.0
2017-10-09 10:00:00,150.64,150.71,150.49,150.7,8283.0,150.64,150.71,150.49,150.7,8283.0
2017-10-09 10:05:00,150.7,150.7,150.49,150.65,7615.0,150.7,150.7,150.49,150.65,7615.0
2017-10-09 10:10:00,150.7,150.72,150.41,150.52,10118.0,150.7,150.72,150.41,150.52,10118.0
2017-10-09 10:15:00,150.54,150.59,150.45,150.45,8784.0,150.54,150.59,150.45,150.45,8784.0
2017-10-09 10:20:00,150.45,150.52,150.38,150.47,6016.0,150.45,150.52,150.38,150.47,6016.0
2017-10-09 10:25:00,150.49,150.56,150.45,150.51,7933.0,150.49,150.56,150.45,150.51,7933.0
2017-10-09 10:30:00,150.51,150.53,150.25,150.25,8663.0,150.51,150.53,150.25,150.25,8663.0
2017-10-09 10:35:00,150.25,150.55,150.25,150.55,8798.0,150.25,150.55,150.25,150.55,8798.0
2017-10-09 10:40:00,150.55,150.58,150.5,150.53,7071.0,150.55,150.58,150.5,150.53,7071.0
2017-10-09 10:45:00,150.56,150.71,150.42,150.49,20707.0,150.56,150.71,150.42,150.49,20707.0
2017-10-09 10:50:00,150.5,150.51,150.32,150.35,8394.0,150.5,150.51,150.32,150.35,8394.0
2017-10-09 10:55:00,150.35,150.44,150.29,150.37,14427.0,150.35,150.44,150.29,150.37,14427.0
2017-10-09 11:00:00,150.38,150.63,150.36,150.52,10400.0,150.38,150.63,150.36,150.52,10400.0
2017-10-09 11:05:00,150.51,150.54,150.43,150.49,35346.0,150.51,150.54,150.43,150.49,35346.0
2017-10-09 11:10:00,150.51,150.62,150.46,150.62,10400.0,150.51,150.62,150.46,150.62,10400.0
2017-10-09 11:15:00,150.65,150.65,150.57,150.57,4150.0,150.65,150.65,150.57,150.57,4150.0
2017-10-09 11:20:00,150.58,150.73,150.58,150.73,9607.0,150.58,150.73,150.58,150.73,9607.0
2017-10-09 11:25:00,150.72,150.74,150.63,150.65,16031.0,150.72,150.74,150.63,150.65,16031.0
2017-10-09 11:30:00,150.7,150.7,150.64,150.67,10015.0,150.7,150.7,150.64,150.67,10015.0
2017-10-09 11:35:00,150.66,150.69,150.6,150.63,4853.0,150.66,150.69,150.6,150.63,4853.0
2017-10-09 11:40:00,150.63,150.63,150.45,150.5,11065.0,150.63,150.63,150.45,150.5,11065.0
2017-10-09 11:45:00,150.48,150.55,150.45,150.51,7309.0,150.48,150.55,150.45,150.51,7309.0
2017-10-09 11:50:00,150.53,150.71,150.5,150.69,6173.0,150.53,150.71,150.5,150.69,6173.0
2017-10-09 11:55:00,150.7,150.7,150.6,150.65,5388.0,150.7,150.7,150.6,150.65,5388.0
2017-10-09 12:00:00,150.63,150.66,150.56,150.57,5556.0,150.63,150.66,150.56,150.57,5556.0
2017-10-09 12:05:00,150.58,150.64,150.53,150.63,6504.0,150.58,150.64,150.53,150.63,6504.0
2017-10-09 12:10:00,150.61,150.78,150.6,150.78,4740.0,150.61,150.78,150.6,150.78,4740.0
2017-10-09 12:15:00,150.78,150.8,150.68,150.68,5271.0,150.78,150.8,150.68,150.68,5271.0
2017-10-09 12:20:00,150.72,150.72,150.65,150.65,3750.0,150.72,150.72,150.65,150.65,3750.0
2017-10-09 12:25:00,150.65,150.66,150.48,150.5,9934.0,150.65,150.66,150.48,150.5,9934.0
2017-10-09 12:30:00,150.47,150.59,150.44,150.51,12513.0,150.47,150.59,150.44,150.51,12513.0
2017-10-09 12:35:00,150.52,150.53,150.47,150.5,7362.0,150.52,150.53,150.47,150.5,7362.0
2017-10-09 12:40:00,150.55,150.55,150.47,150.47,8328.0,150.55,150.55,150.47,150.47,8328.0
2017-10-09 12:45:00,150.48,150.53,150.45,150.48,8635.0,150.48,150.53,150.45,150.48,8635.0
2017-10-09 12:50:00,150.47,150.53,150.44,150.53,6639.0,150.47,150.53,150.44,150.53,6639.0
2017-10-09 12:55:00,150.53,150.53,150.47,150.49,6401.0,150.53,150.53,150.47,150.49,6401.0
2017-10-09 13:00:00,150.5,150.5,150.42,150.49,5272.0,150.5,150.5,150.42,150.49,5272.0
2017-10-09 13:05:00,150.47,150.52,150.47,150.5,10074.0,150.47,150.52,150.47,150.5,10074.0
2017-10-09 13:10:00,150.5,150.52,150.43,150.46,5958.0,150.5,150.52,150.43,150.46,5958.0
2017-10-09 13:15:00,150.49,150.53,150.44,150.51,7863.0,150.49,150.53,150.44,150.51,7863.0
2017-10-09 13:20:00,150.51,150.58,150.49,150.57,22874.0,150.51,150.58,150.49,150.57,22874.0
2017-10-09 13:25:00,150.59,150.71,150.54,150.68,13585.0,150.59,150.71,150.54,150.68,13585.0
2017-10-09 13:30:00,150.68,150.75,150.65,150.68,4348.0,150.68,150.75,150.65,150.68,4348.0
2017-10-09 13:35:00,150.68,150.7,150.58,150.63,4559.0,150.68,150.7,150.58,150.63,4559.0
2017-10-09 13:40:00,150.61,150.68,150.61,150.65,2972.0,150.61,150.68,150.61,150.65,2972.0
2017-10-09 13:45:00,150.66,150.69,150.49,150.5,6061.0,150.66,150.69,150.49,150.5,6061.0
2017-10-09 13:50:00,150.52,150.66,150.5,150.61,12007.0,150.52,150.66,150.5,150.61,12007.0
2017-10-09 13:55:00,150.62,150.64,150.51,150.52,11572.0,150.62,150.64,150.51,150.52,11572.0
2017-10-09 14:00:00,150.5,150.6,150.49,150.6,11594.0,150.5,150.6,150.49,150.6,11594.0
2017-10-09 14:05:00,150.61,150.71,150.55,150.55,13178.0,150.61,150.71,150.55,150.55,13178.0
2017-10-09 14:10:00,150.54,150.6,150.52,150.54,9421.0,150.54,150.6,150.52,150.54,9421.0
2017-10-09 14:15:00,150.54,150.61,150.5,150.59,9989.0,150.54,150.61,150.5,150.59,9989.0
2017-10-09 14:20:00,150.58,150.76,150.57,150.76,8366.0,150.58,150.76,150.57,150.76,8366.0
2017-10-09 14:25:00,150.77,150.82,150.73,150.76,19418.0,150.77,150.82,150.73,150.76,19418.0
2017-10-09 14:30:00,150.79,150.82,150.69,150.7,7240.0,150.79,150.82,150.69,150.7,7240.0
2017-10-09 14:35:00,150.66,150.79,150.61,150.79,11850.0,150.66,150.79,150.61,150.79,11850.0
2017-10-09 14:40:00,150.77,150.86,150.72,150.85,8983.0,150.77,150.86,150.72,150.85,8983.0
2017-10-09 14:45:00,150.8,150.92,150.8,150.88,4837.0,150.8,150.92,150.8,150.88,4837.0
2017-10-09 14:50:00,150.85,150.93,150.8,150.84,5510.0,150.85,150.93,150.8,150.84,5510.0
2017-10-09 14:55:00,150.86,150.88,150.74,150.76,8397.0,150.86,150.88,150.74,150.76,8397.0
2017-10-09 15:00:00,150.72,150.78,150.6,150.66,15212.0,150.72,150.78,150.6,150.66,15212.0
2017-10-09 15:05:00,150.64,150.86,150.64,150.86,9800.0,150.64,150.86,150.64,150.86,9800.0
2017-10-09 15:10:00,150.8,150.87,150.73,150.76,33850.0,150.8,150.87,150.73,150.76,33850.0
2017-10-09 15:15:00,150.76,150.89,150.73,150.88,16205.0,150.76,150.89,150.73,150.88,16205.0
2017-10-09 15:20:00,150.86,151.19,150.86,151.17,19982.0,150.86,151.19,150.86,151.17,19982.0
2017-10-09 15:25:00,151.18,151.38,151.16,151.37,24393.0,151.18,151.38,151.16,151.37,24393.0
2017-10-09 15:30:00,151.37,151.37,151.24,151.34,32738.0,151.37,151.37,151.24,151.34,32738.0
2017-10-09 15:35:00,151.34,151.43,151.27,151.39,19294.0,151.34,151.43,151.27,151.39,19294.0
2017-10-09 15:40:00,151.39,151.44,151.21,151.37,27589.0,151.39,151.44,151.21,151.37,27589.0
2017-10-09 15:45:00,151.38,151.46,151.28,151.34,30539.0,151.38,151.46,151.28,151.34,30539.0
2017-10-09 15:50:00,151.34,151.57,151.33,151.54,45718.0,151.34,151.57,151.33,151.54,45718.0
2017-10-09 15:55:00,151.53,151.57,151.45,151.5,70295.0,151.53,151.57,151.45,151.5,70295.0
2017-10-10 09:30:00,152.0,152.0,151.67,151.84,41076.0,152.0,152.0,151.67,151.84,41076.0
2017-10-10 09:35:00,151.83,151.91,151.72,151.82,38971.0,151.83,151.91,151.72,151.82,38971.0
2017-10-10 09:40:00,151.82,151.92,151.74,151.8,13199.0,151.82,151.92,151.74,151.8,13199.0
2017-10-10 09:45:00,151.74,151.85,151.61,151.83,36833.0,151.74,151.85,151.61,151.83,36833.0
2017-10-10 09:50:00,151.84,151.9,151.66,151.72,34553.0,151.84,151.9,151.66,151.72,34553.0
2017-10-10 09:55:00,151.74,151.92,151.69,151.84,22915.0,151.74,151.92,151.69,151.84,22915.0
2017-10-10 10:00:00,151.88,152.17,151.81,152.12,29194.0,151.88,152.17,151.81,152.12,29194.0
2017-10-10 10:05:00,152.11,152.2,151.87,152.1,28378.0,152.11,152.2,151.87,152.1,28378.0
2017-10-10 10:10:00,152.13,152.16,151.94,152.04,25304.0,152.13,152.16,151.94,152.04,25304.0
2017-10-10 10:15:00,152.01,152.42,151.83,152.36,78027.0,152.01,152.42,151.83,152.36,78027.0
2017-10-10 10:20:00,152.33,152.48,152.16,152.43,36780.0,152.33,152.48,152.16,152.43,36780.0
2017-10-10 10:25:00,152.45,152.57,152.39,152.44,19266.0,152.45,152.57,152.39,152.44,19266.0
2017-10-10 10:30:00,152.44,152.49,152.34,152.4,22409.0,152.44,152.49,152.34,152.4,22409.0
2017-10-10 10:35:00,152.39,152.53,152.33,152.42,24279.0,152.39,152.53,152.33,152.42,24279.0
2017-10-10 10:40:00,152.42,152.78,152.42,152.78,37806.0,152.42,152.78,152.42,152.78,37806.0
2017-10-10 10:45:00,152.75,152.75,152.5,152.58,22843.0,152.75,152.75,152.5,152.58,22843.0
2017-10-10 10:50:00,152.58,152.59,152.43,152.56,22337.0,152.58,152.59,152.43,152.56,22337.0
2017-10-10 10:55:00,152.57,152.77,152.53,152.72,25546.0,152.57,152.77,152.53,152.72,25546.0
2017-10-10 11:00:00,152.73,152.86,152.48,152.54,38027.0,152.73,152.86,152.48,152.54,38027.0
2017-10-10 11:05:00,152.53,152.65,152.44,152.63,29742.0,152.53,152.65,152.44,152.63,29742.0
2017-10-10 11:10:00,152.64,152.76,152.64,152.69,24631.0,152.64,152.76,152.64,152.69,24631.0
2017-10-10 11:15:00,152.69,152.82,152.66,152.74,19231.0,152.69,152.82,152.66,152.74,19231.0
2017-10-10 11:20:00,152.75,152.75,152.42,152.49,15303.0,152.75,152.75,152.42,152.49,15303.0
2017-10-10 11:25:00,152.49,152.49,152.27,152.37,16112.0,152.49,152.49,152.27,152.37,16112.0
2017-10-10 11:30:00,152.39,152.77,152.39,152.74,25481.0,152.39,152.77,152.39,152.74,25481.0
2017-10-10 11:35:00,152.72,152.78,152.63,152.76,10575.0,152.72,152.78,152.63,152.76,10575.0
2017-10-10 11:40:00,152.78,152.8,152.67,152.7,10274.0,152.78,152.8,152.67,152.7,10274.0
2017-10-10 11:45:00,152.71,152.83,152.7,152.73,27826.0,152.71,152.83,152.7,152.73,27826.0
2017-10-10 11:50:00,152.74,152.76,152.47,152.47,14504.0,152.74,152.76,152.47,152.47,14504.0
2017-10-10 11:55:00,152.49,152.5,152.29,152.35,25629.0,152.49,152.5,152.29,152.35,25629.0
2017-10-10 12:00:00,152.36,152.36,152.22,152.36,30391.0,152.36,152.36,152.22,152.36,30391.0
2017-10-10 12:05:00,152.34,152.38,152.04,152.11,17347.0,152.34,152.38,152.04,152.11,17347.0
2017-10-10 12:10:00,152.14,152.17,152.05,152.09,10616.0,152.14,152.17,152.05,152.09,10616.0
2017-10-10 12:15:00,152.1,152.16,151.89,151.9,17799.0,152.1,152.16,151.89,151.9,17799.0
2017-10-10 12:20:00,151.89,152.03,151.82,151.94,29412.0,151.89,152.03,151.82,151.94,29412.0
2017-10-10 12:25:00,151.96,152.0,151.75,151.77,16348.0,151.96,152.0,151.75,151.77,16348.0
2017-10-10 12:30:00,151.75,151.85,151.7,151.72,24633.0,151.75,151.85,151.7,151.72,24633.0
2017-10-10 12:35:00,151.72,151.78,151.63,151.66,37727.0,151.72,151.78,151.63,151.66,37727.0
2017-10-10 12:40:00,151.65,151.94,151.65,151.86,24625.0,151.65,151.94,151.65,151.86,24625.0
2017-10-10 12:45:00,151.85,151.95,151.82,151.89,19494.0,151.85,151.95,151.82,151.89,19494.0
2017-10-10 12:50:00,151.93,151.99,151.76,151.81,15225.0,151.93,151.99,151.76,151.81,15225.0
2017-10-10 12:55:00,151.83,151.93,151.76,151.76,13758.0,151.83,151.93,151.76,151.76,13758.0
2017-10-10 13:00:00,151.76,151.81,151.65,151.69,10800.0,151.76,151.81,151.65,151.69,10800.0
2017-10-10 13:05:00,151.69,151.74,151.65,151.69,7045.0,151.69,151.74,151.65,151.69,7045.0
2017-10-10 13:10:00,151.7,151.82,151.7,151.79,5854.0,151.7,151.82,151.7,151.79,5854.0
2017-10-10 13:15:00,151.78,151.84,151.73,151.74,7976.0,151.78,151.84,151.73,151.74,7976.0
2017-10-10 13:20:00,151.73,151.75,151.7,151.73,8799.0,151.73,151.75,151.7,151.73,8799.0
2017-10-10 13:25:00,151.73,151.98,151.71,151.96,19811.0,151.73,151.98,151.71,151.96,19811.0
2017-10-10 13:30:00,151.95,152.1,151.91,152.1,17311.0,151.95,152.1,151.91,152.1,17311.0
2017-10-10 13:35:00,152.09,152.11,151.89,151.93,15465.0,152.09,152.11,151.89,151.93,15465.0
2017-10-10 13:40:00,151.94,152.08,151.87,151.92,17396.0,151.94,152.08,151.87,151.92,17396.0
2017-10-10 13:45:00,151.92,151.95,151.77,151.77,12618.0,151.92,151.95,151.77,151.77,12618.0
2017-10-10 13:50:00,151.81,151.86,151.74,151.74,7595.0,151.81,151.86,151.74,151.74,7595.0
2017-10-10 13:55:00,151.74,151.9,151.74,151.8,19686.0,151.74,151.9,151.74,151.8,19686.0
2017-10-10 14:00:00,151.8,151.95,151.76,151.8,10315.0,151.8,151.95,151.76,151.8,10315.0
2017-10-10 14:05:00,151.8,151.82,151.66,151.69,12488.0,151.8,151.82,151.66,151.69,12488.0
2017-10-10 14:10:00,151.66,151.66,151.41,151.47,55948.0,151.66,151.66,151.41,151.47,55948.0
2017-10-10 14:15:00,151.46,151.49,151.32,151.49,22080.0,151.46,151.49,151.32,151.49,22080.0
2017-10-10 14:20:00,151.46,151.48,151.38,151.41,17483.0,151.46,151.48,151.38,151.41,17483.0
2017-10-10 14:25:00,151.43,151.55,151.37,151.37,24827.0,151.43,151.55,151.37,151.37,24827.0
2017-10-10 14:30:00,151.41,151.73,151.41,151.66,49091.0,151.41,151.73,151.41,151.66,49091.0
2017-10-10 14:35:00,151.66,151.79,151.62,151.7,21568.0,151.66,151.79,151.62,151.7,21568.0
2017-10-10 14:40:00,151.71,151.72,151.52,151.61,27290.0,151.71,151.72,151.52,151.61,27290.0
2017-10-10 14:45:00,151.64,151.65,151.53,151.61,20504.0,151.64,151.65,151.53,151.61,20504.0
2017-10-10 14:50:00,151.6,151.65,151.54,151.54,16593.0,151.6,151.65,151.54,151.54,16593.0
2017-10-10 14:55:00,151.54,151.55,151.46,151.53,24804.0,151.54,151.55,151.46,151.53,24804.0
2017-10-10 15:00:00,151.52,151.63,151.51,151.62,20191.0,151.52,151.63,151.51,151.62,20191.0
2017-10-10 15:05:00,151.63,151.83,151.61,151.8,14396.0,151.63,151.83,151.61,151.8,14396.0
2017-10-10 15:10:00,151.79,151.84,151.75,151.78,19811.0,151.79,151.84,151.75,151.78,19811.0
2017-10-10 15:15:00,151.78,152.0,151.77,151.96,22326.0,151.78,152.0,151.77,151.96,22326.0
2017-10-10 15:20:00,151.94,151.98,151.93,151.96,23430.0,151.94,151.98,151.93,151.96,23430.0
2017-10-10 15:25:00,151.97,151.97,151.89,151.91,28848.0,151.97,151.97,151.89,151.91,28848.0
2017-10-10 15:30:00,151.91,152.24,151.91,152.24,34367.0,151.91,152.24,151.91,152.24,34367.0
2017-10-10 15:35:00,152.25,152.28,152.12,152.12,34273.0,152.25,152.28,152.12,152.12,34273.0
2017-10-10 15:40:00,152.13,152.14,152.07,152.13,44371.0,152.13,152.14,152.07,152.13,44371.0
2017-10-10 15:45:00,152.12,152.16,152.11,152.16,45340.0,152.12,152.16,152.11,152.16,45340.0
2017-10-10 15:50:00,152.16,152.18,152.01,152.02,82134.0,152.16,152.18,152.01,152.02,82134.0
2017-10-10 15:55:00,152.01,152.18,151.98,152.16,95549.0,152.01,152.18,151.98,152.16,95549.0
2017-10-11 09:30:00,152.09,152.3,151.96,152.2,23868.0,152.09,152.3,151.96,152.2,23868.0
2017-10-11 09:35:00,152.1,152.28,151.7,151.7,20347.0,152.1,152.28,151.7,151.7,20347.0
2017-10-11 09:40:00,151.7,151.88,151.7,151.78,3800.0,151.7,151.88,151.7,151.78,3800.0
2017-10-11 09:45:00,151.78,151.86,151.63,151.75,12076.0,151.78,151.86,151.63,151.75,12076.0
2017-10-11 09:50:00,151.75,151.77,151.35,151.44,15177.0,151.75,151.77,151.35,151.44,15177.0
2017-10-11 09:55:00,151.44,151.81,151.4,151.54,30398.0,151.44,151.81,151.4,151.54,30398.0
2017-10-11 10:00:00,151.52,151.98,151.51,151.91,19695.0,151.52,151.98,151.51,151.91,19695.0
2017-10-11 10:05:00,151.94,152.34,151.87,152.23,25137.0,151.94,152.34,151.87,152.23,25137.0
2017-10-11 10:10:00,152.25,152.42,152.22,152.38,30059.0,152.25,152.42,152.22,152.38,30059.0
2017-10-11 10:15:00,152.33,152.55,152.32,152.48,36377.0,152.33,152.55,152.32,152.48,36377.0
2017-10-11 10:20:00,152.48,152.74,152.47,152.67,16984.0,152.48,152.74,152.47,152.67,16984.0
2017-10-11 10:25:00,152.67,152.76,152.57,152.57,13247.0,152.67,152.76,152.57,152.57,13247.0
2017-10-11 10:30:00,152.59,152.68,152.34,152.67,15988.0,152.59,152.68,152.34,152.67,15988.0
2017-10-11 10:35:00,152.67,152.68,152.54,152.56,11570.0,152.67,152.68,152.54,152.56,11570.0
2017-10-11 10:40:00,152.56,152.6,152.51,152.52,13608.0,152.56,152.6,152.51,152.52,13608.0
2017-10-11 10:45:00,152.54,152.54,152.41,152.41,13788.0,152.54,152.54,152.41,152.41,13788.0
2017-10-11 10:50:00,152.41,152.56,152.41,152.54,16462.0,152.41,152.56,152.41,152.54,16462.0
2017-10-11 10:55:00,152.56,152.57,152.46,152.49,9027.0,152.56,152.57,152.46,152.49,9027.0
2017-10-11 11:00:00,152.46,152.59,152.41,152.59,22085.0,152.46,152.59,152.41,152.59,22085.0
2017-10-11 11:05:00,152.61,152.7,152.55,152.68,12907.0,152.61,152.7,152.55,152.68,12907.0
2017-10-11 11:10:00,152.7,153.4,152.7,153.35,59554.0,152.7,153.4,152.7,153.35,59554.0
2017-10-11 11:15:00,153.38,153.49,153.02,153.02,61778.0,153.38,153.49,153.02,153.02,61778.0
2017-10-11 11:20:00,153.01,153.2,152.98,153.13,15928.0,153.01,153.2,152.98,153.13,15928.0
2017-10-11 11:25:00,153.06,153.07,152.69,152.79,14007.0,153.06,153.07,152.69,152.79,14007.0
2017-10-11 11:30:00,152.72,152.85,152.71,152.72,33503.0,152.72,152.85,152.71,152.72,33503.0
2017-10-11 11:35:00,152.75,152.77,152.64,152.68,8733.0,152.75,152.77,152.64,152.68,8733.0
2017-10-11 11:40:00,152.65,152.67,152.54,152.58,8599.0,152.65,152.67,152.54,152.58,8599.0
2017-10-11 11:45:00,152.55,152.63,152.53,152.55,4760.0,152.55,152.63,152.53,152.55,4760.0
2017-10-11 11:50:00,152.53,152.6,152.45,152.55,10083.0,152.53,152.6,152.45,152.55,10083.0
2017-10-11 11:55:00,152.56,152.56,152.42,152.43,6768.0,152.56,152.56,152.42,152.43,6768.0
2017-10-11 12:00:00,152.43,152.66,152.42,152.65,15027.0,152.43,152.66,152.42,152.65,15027.0
2017-10-11 12:05:00,152.64,152.69,152.48,152.53,17051.0,152.64,152.69,152.48,152.53,17051.0
2017-10-11 12:10:00,152.52,152.52,152.41,152.45,3137.0,152.52,152.52,152.41,152.45,3137.0
2017-10-11 12:15:00,152.44,152.96,152.44,152.9,52868.0,152.44,152.96,152.44,152.9,52868.0
2017-10-11 12:20:00,152.88,153.27,152.81,153.09,88911.0,152.88,153.27,152.81,153.09,88911.0
2017-10-11 12:25:00,153.08,153.31,153.07,153.2,65391.0,153.08,153.31,153.07,153.2,65391.0
2017-10-11 12:30:00,153.23,153.34,152.91,152.91,45972.0,153.23,153.34,152.91,152.91,45972.0
2017-10-11 12:35:00,152.89,152.89,152.61,152.63,18419.0,152.89,152.89,152.61,152.63,18419.0
2017-10-11 12:40:00,152.67,152.74,152.63,152.63,8737.0,152.67,152.74,152.63,152.63,8737.0
2017-10-11 12:45:00,152.66,152.72,152.66,152.7,7350.0,152.66,152.72,152.66,152.7,7350.0
2017-10-11 12:50:00,152.7,152.89,152.65,152.89,17308.0,152.7,152.89,152.65,152.89,17308.0
2017-10-11 12:55:00,152.87,153.03,152.86,152.98,24221.0,152.87,153.03,152.86,152.98,24221.0
2017-10-11 13:00:00,152.96,153.07,152.93,152.98,17409.0,152.96,153.07,152.93,152.98,17409.0
2017-10-11 13:05:00,152.99,153.07,152.95,153.06,14807.0,152.99,153.07,152.95,153.06,14807.0
2017-10-11 13:10:00,153.05,153.18,152.88,152.88,17671.0,153.05,153.18,152.88,152.88,17671.0
2017-10-11 13:15:00,152.92,153.03,152.88,152.91,13520.0,152.92,153.03,152.88,152.91,13520.0
2017-10-11 13:20:00,152.92,152.99,152.85,152.94,10788.0,152.92,152.99,152.85,152.94,10788.0
2017-10-11 13:25:00,152.92,153.0,152.87,152.95,27503.0,152.92,153.0,152.87,152.95,27503.0
2017-10-11 13:30:00,152.94,152.96,152.92,152.93,2400.0,152.94,152.96,152.92,152.93,2400.0
2017-10-11 13:35:00,152.95,153.22,152.95,153.19,15928.0,152.95,153.22,152.95,153.19,15928.0
2017-10-11 13:40:00,153.23,153.31,153.19,153.27,36880.0,153.23,153.31,153.19,153.27,36880.0
2017-10-11 13:45:00,153.27,153.35,153.13,153.24,16465.0,153.27,153.35,153.13,153.24,16465.0
2017-10-11 13:50:00,153.25,153.33,153.22,153.28,14443.0,153.25,153.33,153.22,153.28,14443.0
2017-10-11 13:55:00,153.29,153.32,153.16,153.16,8158.0,153.29,153.32,153.16,153.16,8158.0
2017-10-11 14:00:00,153.16,153.28,153.14,153.14,9708.0,153.16,153.28,153.14,153.14,9708.0
2017-10-11 14:05:00,153.17,153.21,153.08,153.11,13912.0,153.17,153.21,153.08,153.11,13912.0
2017-10-11 14:10:00,153.1,153.15,152.95,153.1,15590.0,153.1,153.15,152.95,153.1,15590.0
2017-10-11 14:15:00,153.1,153.18,153.02,153.15,12829.0,153.1,153.18,153.02,153.15,12829.0
2017-10-11 14:20:00,153.13,153.13,152.86,153.01,9554.0,153.13,153.13,152.86,153.01,9554.0
2017-10-11 14:25:00,152.98,153.06,152.92,153.05,7887.0,152.98,153.06,152.92,153.05,7887.0
2017-10-11 14:30:00,153.05,153.08,153.01,153.08,13041.0,153.05,153.08,153.01,153.08,13041.0
2017-10-11 14:35:00,153.06,153.14,153.03,153.09,7151.0,153.06,153.14,153.03,153.09,7151.0
2017-10-11 14:40:00,153.09,153.15,153.07,153.09,10342.0,153.09,153.15,153.07,153.09,10342.0
2017-10-11 14:45:00,153.12,153.13,153.04,153.04,7443.0,153.12,153.13,153.04,153.04,7443.0
2017-10-11 14:50:00,153.02,153.05,153.0,153.01,7650.0,153.02,153.05,153.0,153.01,7650.0
2017-10-11 14:55:00,153.01,153.03,152.95,152.95,7903.0,153.01,153.03,152.95,152.95,7903.0
2017-10-11 15:00:00,152.94,153.01,152.92,153.0,11835.0,152.94,153.01,152.92,153.0,11835.0
2017-10-11 15:05:00,152.99,153.01,152.88,152.91,14600.0,152.99,153.01,152.88,152.91,14600.0
2017-10-11 15:10:00,152.91,153.05,152.88,153.0,12756.0,152.91,153.05,152.88,153.0,12756.0
2017-10-11 15:15:00,153.0,153.08,152.98,153.02,29496.0,153.0,153.08,152.98,153.02,29496.0
2017-10-11 15:20:00,153.02,153.1,153.0,153.03,17171.0,153.02,153.1,153.0,153.03,17171.0
2017-10-11 15:25:00,153.02,153.1,152.96,153.1,15310.0,153.02,153.1,152.96,153.1,15310.0
2017-10-11 15:30:00,153.1,153.31,153.1,153.3,25355.0,153.1,153.31,153.1,153.3,25355.0
2017-10-11 15:35:00,153.3,153.35,153.19,153.25,29553.0,153.3,153.35,153.19,153.25,29553.0
2017-10-11 15:40:00,153.25,153.43,153.23,153.43,54146.0,153.25,153.43,153.23,153.43,54146.0
2017-10-11 15:45:00,153.42,153.46,153.37,153.38,48032.0,153.42,153.46,153.37,153.38,48032.0
2017-10-11 15:50:00,153.39,153.79,153.39,153.74,133432.0,153.39,153.79,153.39,153.74,133432.0
2017-10-11 15:55:00,153.74,153.77,153.62,153.64,160319.0,153.74,153.77,153.62,153.64,160319.0
2017-10-12 09:30:00,153.72,154.11,153.56,153.84,55425.0,153.72,154.11,153.56,153.84,55425.0
2017-10-12 09:35:00,153.8,154.15,153.75,153.75,35142.0,153.8,154.15,153.75,153.75,35142.0
2017-10-12 09:40:00,153.74,153.81,153.39,153.64,10342.0,153.74,153.81,153.39,153.64,10342.0
2017-10-12 09:45:00,153.68,154.38,153.53,154.38,15800.0,153.68,154.38,153.53,154.38,15800.0
2017-10-12 09:50:00,154.37,154.39,154.08,154.35,35494.0,154.37,154.39,154.08,154.35,35494.0
2017-10-12 09:55:00,154.36,154.46,154.04,154.08,23374.0,154.36,154.46,154.04,154.08,23374.0
2017-10-12 10:00:00,154.13,154.74,154.0,154.69,85947.0,154.13,154.74,154.0,154.69,85947.0
2017-10-12 10:05:00,154.69,154.69,154.22,154.22,22354.0,154.69,154.69,154.22,154.22,22354.0
2017-10-12 10:10:00,154.25,154.3,154.04,154.11,17203.0,154.25,154.3,154.04,154.11,17203.0
2017-10-12 10:15:00,154.09,154.41,154.04,154.31,21321.0,154.09,154.41,154.04,154.31,21321.0
2017-10-12 10:20:00,154.32,154.41,154.28,154.31,24357.0,154.32,154.41,154.28,154.31,24357.0
2017-10-12 10:25:00,154.32,154.36,154.22,154.29,25993.0,154.32,154.36,154.22,154.29,25993.0
2017-10-12 10:30:00,154.3,154.3,154.09,154.16,22270.0,154.3,154.3,154.09,154.16,22270.0
2017-10-12 10:35:00,154.19,154.3,154.1,154.19,69039.0,154.19,154.3,154.1,154.19,69039.0
2017-10-12 10:40:00,154.23,154.5,154.19,154.43,59346.0,154.23,154.5,154.19,154.43,59346.0
2017-10-12 10:45:00,154.42,154.42,154.21,154.31,16658.0,154.42,154.42,154.21,154.31,16658.0
2017-10-12 10:50:00,154.23,154.49,154.18,154.43,33032.0,154.23,154.49,154.18,154.43,33032.0
2017-10-12 10:55:00,154.44,154.55,154.39,154.49,22153.0,154.44,154.55,154.39,154.49,22153.0
2017-10-12 11:00:00,154.43,154.52,154.26,154.42,15840.0,154.43,154.52,154.26,154.42,15840.0
2017-10-12 11:05:00,154.38,154.51,154.36,154.49,10939.0,154.38,154.51,154.36,154.49,10939.0
2017-10-12 11:10:00,154.5,154.52,154.45,154.46,19635.0,154.5,154.52,154.45,154.46,19635.0
2017-10-12 11:15:00,154.48,154.63,154.4,154.59,45836.0,154.48,154.63,154.4,154.59,45836.0
2017-10-12 11:20:00,154.57,154.67,154.51,154.64,21432.0,154.57,154.67,154.51,154.64,21432.0
2017-10-12 11:25:00,154.64,154.82,154.59,154.79,18818.0,154.64,154.82,154.59,154.79,18818.0
2017-10-12 11:30:00,154.78,154.81,154.75,154.8,12103.0,154.78,154.81,154.75,154.8,12103.0
2017-10-12 11:35:00,154.81,154.85,154.73,154.74,12666.0,154.81,154.85,154.73,154.74,12666.0
2017-10-12 11:40:00,154.77,154.81,154.65,154.71,20873.0,154.77,154.81,154.65,154.71,20873.0
2017-10-12 11:45:00,154.72,154.8,154.68,154.72,10319.0,154.72,154.8,154.68,154.72,10319.0
2017-10-12 11:50:00,154.69,154.73,154.59,154.61,8478.0,154.69,154.73,154.59,154.61,8478.0
2017-10-12 11:55:00,154.62,154.64,154.49,154.54,15714.0,154.62,154.64,154.49,154.54,15714.0
2017-10-12 12:00:00,154.53,154.72,154.5,154.72,10990.0,154.53,154.72,154.5,154.72,10990.0
2017-10-12 12:05:00,154.73,154.79,154.7,154.72,8704.0,154.73,154.79,154.7,154.72,8704.0
2017-10-12 12:10:00,154.68,154.68,154.55,154.65,15600.0,154.68,154.68,154.55,154.65,15600.0
2017-10-12 12:15:00,154.64,154.65,154.53,154.64,17569.0,154.64,154.65,154.53,154.64,17569.0
2017-10-12 12:20:00,154.63,154.68,154.6,154.65,12470.0,154.63,154.68,154.6,154.65,12470.0
2017-10-12 12:25:00,154.66,154.71,154.6,154.67,7561.0,154.66,154.71,154.6,154.67,7561.0
2017-10-12 12:30:00,154.67,154.67,154.6,154.61,12572.0,154.67,154.67,154.6,154.61,12572.0
2017-10-12 12:35:00,154.62,154.63,154.5,154.5,8183.0,154.62,154.63,154.5,154.5,8183.0
2017-10-12 12:40:00,154.52,154.55,154.5,154.51,9825.0,154.52,154.55,154.5,154.51,9825.0
2017-10-12 12:45:00,154.51,154.6,154.5,154.55,8921.0,154.51,154.6,154.5,154.55,8921.0
2017-10-12 12:50:00,154.56,154.57,154.41,154.45,17850.0,154.56,154.57,154.41,154.45,17850.0
2017-10-12 12:55:00,154.45,154.55,154.42,154.42,12423.0,154.45,154.55,154.42,154.42,12423.0
2017-10-12 13:00:00,154.41,154.44,154.29,154.35,93736.0,154.41,154.44,154.29,154.35,93736.0
2017-10-12 13:05:00,154.38,154.47,154.35,154.42,11600.0,154.38,154.47,154.35,154.42,11600.0
2017-10-12 13:10:00,154.42,154.53,154.39,154.53,9523.0,154.42,154.53,154.39,154.53,9523.0
2017-10-12 13:15:00,154.52,154.56,154.36,154.36,6820.0,154.52,154.56,154.36,154.36,6820.0
2017-10-12 13:20:00,154.34,154.41,154.3,154.41,7510.0,154.34,154.41,154.3,154.41,7510.0
2017-10-12 13:25:00,154.43,154.43,154.25,154.29,10363.0,154.43,154.43,154.25,154.29,10363.0
2017-10-12 13:30:00,154.34,154.35,154.24,154.24,11885.0,154.34,154.35,154.24,154.24,11885.0
2017-10-12 13:35:00,154.28,154.35,154.24,154.26,11895.0,154.28,154.35,154.24,154.26,11895.0
2017-10-12 13:40:00,154.26,154.26,154.08,154.08,10310.0,154.26,154.26,154.08,154.08,10310.0
2017-10-12 13:45:00,154.06,154.16,154.01,154.12,19312.0,154.06,154.16,154.01,154.12,19312.0
2017-10-12 13:50:00,154.14,154.22,154.1,154.11,11109.0,154.14,154.22,154.1,154.11,11109.0
2017-10-12 13:55:00,154.1,154.2,154.08,154.11,7821.0,154.1,154.2,154.08,154.11,7821.0
2017-10-12 14:00:00,154.1,154.13,154.0,154.08,11650.0,154.1,154.13,154.0,154.08,11650.0
2017-10-12 14:05:00,154.1,154.11,154.02,154.02,9057.0,154.1,154.11,154.02,154.02,9057.0
2017-10-12 14:10:00,154.03,154.03,153.9,153.96,19899.0,154.03,154.03,153.9,153.96,19899.0
2017-10-12 14:15:00,153.98,153.99,153.9,153.91,12417.0,153.98,153.99,153.9,153.91,12417.0
2017-10-12 14:20:00,153.9,153.93,153.83,153.85,12875.0,153.9,153.93,153.83,153.85,12875.0
2017-10-12 14:25:00,153.86,153.86,153.78,153.8,16352.0,153.86,153.86,153.78,153.8,16352.0
2017-10-12 14:30:00,153.79,153.84,153.75,153.8,32899.0,153.79,153.84,153.75,153.8,32899.0
2017-10-12 14:35:00,153.78,153.84,153.78,153.8,12247.0,153.78,153.84,153.78,153.8,12247.0
2017-10-12 14:40:00,153.83,153.83,153.67,153.71,20425.0,153.83,153.83,153.67,153.71,20425.0
2017-10-12 14:45:00,153.72,153.76,153.64,153.64,17366.0,153.72,153.76,153.64,153.64,17366.0
2017-10-12 14:50:00,153.66,153.68,153.57,153.57,20461.0,153.66,153.68,153.57,153.57,20461.0
2017-10-12 14:55:00,153.57,153.86,153.55,153.86,22973.0,153.57,153.86,153.55,153.86,22973.0
2017-10-12 15:00:00,153.87,153.94,153.83,153.86,13936.0,153.87,153.94,153.83,153.86,13936.0
2017-10-12 15:05:00,153.87,153.98,153.84,153.98,11948.0,153.87,153.98,153.84,153.98,11948.0
2017-10-12 15:10:00,153.97,154.11,153.97,154.07,21442.0,153.97,154.11,153.97,154.07,21442.0
2017-10-12 15:15:00,154.07,154.12,154.03,154.08,31539.0,154.07,154.12,154.03,154.08,31539.0
2017-10-12 15:20:00,154.08,154.09,153.9,153.9,17139.0,154.08,154.09,153.9,153.9,17139.0
2017-10-12 15:25:00,153.92,153.94,153.83,153.86,36724.0,153.92,153.94,153.83,153.86,36724.0
2017-10-12 15:30:00,153.85,153.85,153.58,153.63,21024.0,153.85,153.85,153.58,153.63,21024.0
2017-10-12 15:35:00,153.62,153.65,153.52,153.52,27198.0,153.62,153.65,153.52,153.52,27198.0
2017-10-12 15:40:00,153.53,153.63,153.52,153.57,28463.0,153.53,153.63,153.52,153.57,28463.0
2017-10-12 15:45:00,153.57,153.6,153.46,153.52,55048.0,153.57,153.6,153.46,153.52,55048.0
2017-10-12 15:50:00,153.51,153.71,153.5,153.69,78521.0,153.51,153.71,153.5,153.69,78521.0
2017-10-12 15:55:00,153.7,153.7,153.54,153.6,124616.0,153.7,153.7,153.54,153.6,124616.0
2017-10-13 09:30:00,153.96,154.16,153.6,153.73,47917.0,153.96,154.16,153.6,153.73,47917.0
2017-10-13 09:35:00,153.78,154.18,153.77,154.02,16747.0,153.78,154.18,153.77,154.02,16747.0
2017-10-13 09:40:00,153.98,154.1,153.71,153.96,19019.0,153.98,154.1,153.71,153.96,19019.0
2017-10-13 09:45:00,153.97,154.42,153.91,154.4,21393.0,153.97,154.42,153.91,154.4,21393.0
2017-10-13 09:50:00,154.4,154.56,154.32,154.56,7912.0,154.4,154.56,154.32,154.56,7912.0
2017-10-13 09:55:00,154.56,154.59,154.27,154.34,16956.0,154.56,154.59,154.27,154.34,16956.0
2017-10-13 10:00:00,154.32,154.49,154.19,154.48,21582.0,154.32,154.49,154.19,154.48,21582.0
2017-10-13 10:05:00,154.47,154.51,154.14,154.23,16955.0,154.47,154.51,154.14,154.23,16955.0
2017-10-13 10:10:00,154.24,154.38,154.13,154.34,11745.0,154.24,154.38,154.13,154.34,11745.0
2017-10-13 10:15:00,154.32,154.4,154.19,154.26,13770.0,154.32,154.4,154.19,154.26,13770.0
2017-10-13 10:20:00,154.27,154.37,154.15,154.2,12300.0,154.27,154.37,154.15,154.2,12300.0
2017-10-13 10:25:00,154.19,154.45,154.18,154.45,10065.0,154.19,154.45,154.18,154.45,10065.0
2017-10-13 10:30:00,154.41,154.45,154.15,154.4,17248.0,154.41,154.45,154.15,154.4,17248.0
2017-10-13 10:35:00,154.37,154.39,154.22,154.22,7100.0,154.37,154.39,154.22,154.22,7100.0
2017-10-13 10:40:00,154.28,154.3,153.98,153.98,14014.0,154.28,154.3,153.98,153.98,14014.0
2017-10-13 10:45:00,153.99,154.11,153.93,154.02,14703.0,153.99,154.11,153.93,154.02,14703.0
2017-10-13 10:50:00,154.0,154.0,153.76,153.83,11320.0,154.0,154.0,153.76,153.83,11320.0
2017-10-13 10:55:00,153.8,153.89,153.76,153.76,10609.0,153.8,153.89,153.76,153.76,10609.0
2017-10-13 11:00:00,153.73,153.8,153.54,153.54,15191.0,153.73,153.8,153.54,153.54,15191.0
2017-10-13 11:05:00,153.53,153.61,153.35,153.35,17175.0,153.53,153.61,153.35,153.35,17175.0
2017-10-13 11:10:00,153.34,153.43,153.29,153.42,17066.0,153.34,153.43,153.29,153.42,17066.0
2017-10-13 11:15:00,153.43,153.56,153.43,153.47,9704.0,153.43,153.56,153.43,153.47,9704.0
2017-10-13 11:20:00,153.5,153.51,153.4,153.5,12465.0,153.5,153.51,153.4,153.5,12465.0
2017-10-13 11:25:00,153.52,153.53,153.4,153.43,11850.0,153.52,153.53,153.4,153.43,11850.0
2017-10-13 11:30:00,153.46,153.53,153.42,153.46,17843.0,153.46,153.53,153.42,153.46,17843.0
2017-10-13 11:35:00,153.46,153.47,153.22,153.26,17700.0,153.46,153.47,153.22,153.26,17700.0
2017-10-13 11:40:00,153.25,153.3,153.06,153.09,18821.0,153.25,153.3,153.06,153.09,18821.0
2017-10-13 11:45:00,153.09,153.25,153.08,153.15,18328.0,153.09,153.25,153.08,153.15,18328.0
2017-10-13 11:50:00,153.15,153.28,153.13,153.25,35041.0,153.15,153.28,153.13,153.25,35041.0
2017-10-13 11:55:00,153.25,153.28,153.19,153.25,31837.0,153.25,153.28,153.19,153.25,31837.0
2017-10-13 12:00:00,153.28,153.28,153.15,153.2,34390.0,153.28,153.28,153.15,153.2,34390.0
2017-10-13 12:05:00,153.2,153.25,153.18,153.18,20017.0,153.2,153.25,153.18,153.18,20017.0
2017-10-13 12:10:00,153.21,153.21,153.13,153.17,25589.0,153.21,153.21,153.13,153.17,25589.0
2017-10-13 12:15:00,153.16,153.19,153.06,153.12,12123.0,153.16,153.19,153.06,153.12,12123.0
2017-10-13 12:20:00,153.12,153.2,153.1,153.16,12805.0,153.12,153.2,153.1,153.16,12805.0
2017-10-13 12:25:00,153.2,153.27,153.19,153.24,8151.0,153.2,153.27,153.19,153.24,8151.0
2017-10-13 12:30:00,153.25,153.27,153.16,153.24,17533.0,153.25,153.27,153.16,153.24,17533.0
2017-10-13 12:35:00,153.27,153.29,153.1,153.24,11005.0,153.27,153.29,153.1,153.24,11005.0
2017-10-13 12:40:00,153.27,153.28,153.19,153.22,18946.0,153.27,153.28,153.19,153.22,18946.0
2017-10-13 12:45:00,153.22,153.26,153.21,153.23,7207.0,153.22,153.26,153.21,153.23,7207.0
2017-10-13 12:50:00,153.26,153.27,153.23,153.26,6280.0,153.26,153.27,153.23,153.26,6280.0
2017-10-13 12:55:00,153.25,153.28,153.24,153.26,5658.0,153.25,153.28,153.24,153.26,5658.0
2017-10-13 13:00:00,153.24,153.28,153.23,153.27,25964.0,153.24,153.28,153.23,153.27,25964.0
2017-10-13 13:05:00,153.26,153.36,153.24,153.36,22672.0,153.26,153.36,153.24,153.36,22672.0
2017-10-13 13:10:00,153.37,153.44,153.34,153.35,22732.0,153.37,153.44,153.34,153.35,22732.0
2017-10-13 13:15:00,153.36,153.48,153.34,153.45,34569.0,153.36,153.48,153.34,153.45,34569.0
2017-10-13 13:20:00,153.42,153.44,153.38,153.41,10357.0,153.42,153.44,153.38,153.41,10357.0
2017-10-13 13:25:00,153.41,153.44,153.38,153.4,16738.0,153.41,153.44,153.38,153.4,16738.0
2017-10-13 13:30:00,153.4,153.42,153.38,153.4,12682.0,153.4,153.42,153.38,153.4,12682.0
2017-10-13 13:35:00,153.39,153.42,153.35,153.41,10875.0,153.39,153.42,153.35,153.41,10875.0
2017-10-13 13:40:00,153.38,153.41,153.37,153.39,9582.0,153.38,153.41,153.37,153.39,9582.0
2017-10-13 13:45:00,153.39,153.42,153.36,153.39,9268.0,153.39,153.42,153.36,153.39,9268.0
2017-10-13 13:50:00,153.39,153.4,153.31,153.37,7961.0,153.39,153.4,153.31,153.37,7961.0
2017-10-13 13:55:00,153.38,153.41,153.24,153.28,39775.0,153.38,153.41,153.24,153.28,39775.0
2017-10-13 14:00:00,153.3,153.36,153.28,153.36,17443.0,153.3,153.36,153.28,153.36,17443.0
2017-10-13 14:05:00,153.35,153.41,153.33,153.37,9750.0,153.35,153.41,153.33,153.37,9750.0
2017-10-13 14:10:00,153.37,153.6,153.36,153.57,101133.0,153.37,153.6,153.36,153.57,101133.0
2017-10-13 14:15:00,153.57,153.6,153.46,153.47,12226.0,153.57,153.6,153.46,153.47,12226.0
2017-10-13 14:20:00,153.48,153.48,153.36,153.42,8695.0,153.48,153.48,153.36,153.42,8695.0
2017-10-13 14:25:00,153.42,153.51,153.39,153.46,15304.0,153.42,153.51,153.39,153.46,15304.0
2017-10-13 14:30:00,153.49,153.54,153.46,153.54,17999.0,153.49,153.54,153.46,153.54,17999.0
2017-10-13 14:35:00,153.55,153.59,153.54,153.55,7700.0,153.55,153.59,153.54,153.55,7700.0
2017-10-13 14:40:00,153.57,153.64,153.55,153.64,8773.0,153.57,153.64,153.55,153.64,8773.0
2017-10-13 14:45:00,153.62,153.65,153.58,153.65,16293.0,153.62,153.65,153.58,153.65,16293.0
2017-10-13 14:50:00,153.65,153.75,153.63,153.69,18841.0,153.65,153.75,153.63,153.69,18841.0
2017-10-13 14:55:00,153.73,153.91,153.72,153.9,15957.0,153.73,153.91,153.72,153.9,15957.0
2017-10-13 15:00:00,153.88,153.96,153.87,153.91,19789.0,153.88,153.96,153.87,153.91,19789.0
2017-10-13 15:05:00,153.92,153.94,153.85,153.94,24749.0,153.92,153.94,153.85,153.94,24749.0
2017-10-13 15:10:00,153.95,154.04,153.93,154.04,10628.0,153.95,154.04,153.93,154.04,10628.0
2017-10-13 15:15:00,154.07,154.1,154.0,154.05,16206.0,154.07,154.1,154.0,154.05,16206.0
2017-10-13 15:20:00,154.06,154.14,154.04,154.14,11303.0,154.06,154.14,154.04,154.14,11303.0
2017-10-13 15:25:00,154.14,154.15,154.04,154.07,20425.0,154.14,154.15,154.04,154.07,20425.0
2017-10-13 15:30:00,154.06,154.06,153.92,153.92,30948.0,154.06,154.06,153.92,153.92,30948.0
2017-10-13 15:35:00,153.91,154.05,153.88,154.05,27253.0,153.91,154.05,153.88,154.05,27253.0
2017-10-13 15:40:00,154.05,154.06,153.82,153.84,31787.0,154.05,154.06,153.82,153.84,31787.0
2017-10-13 15:45:00,153.85,153.87,153.74,153.84,59987.0,153.85,153.87,153.74,153.84,59987.0
2017-10-13 15:50:00,153.87,153.93,153.77,153.9,67003.0,153.87,153.93,153.77,153.9,67003.0
2017-10-13 15:55:00,153.9,153.97,153.81,153.95,122749.0,153.9,153.97,153.81,153.95,122749.0
2017-10-16 09:30:00,151.15,152.66,151.1,152.37,209836.0,151.15,152.66,151.1,152.37,209836.0
2017-10-16 09:35:00,152.23,153.07,152.19,152.48,82072.0,152.23,153.07,152.19,152.48,82072.0
2017-10-16 09:40:00,152.45,152.52,151.3,151.39,113953.0,152.45,152.52,151.3,151.39,113953.0
2017-10-16 09:45:00,151.3,151.64,151.3,151.45,47457.0,151.3,151.64,151.3,151.45,47457.0
2017-10-16 09:50:00,151.48,151.58,151.01,151.38,73093.0,151.48,151.58,151.01,151.38,73093.0
2017-10-16 09:55:00,151.42,151.5,151.25,151.28,34569.0,151.42,151.5,151.25,151.28,34569.0
2017-10-16 10:00:00,151.29,151.35,151.11,151.13,141257.0,151.29,151.35,151.11,151.13,141257.0
2017-10-16 10:05:00,151.13,151.2,150.69,150.88,55605.0,151.13,151.2,150.69,150.88,55605.0
2017-10-16 10:10:00,150.88,151.07,150.83,150.96,38063.0,150.88,151.07,150.83,150.96,38063.0
2017-10-16 10:15:00,150.95,151.07,150.75,151.03,26871.0,150.95,151.07,150.75,151.03,26871.0
2017-10-16 10:20:00,151.0,151.24,150.78,150.9,38551.0,151.0,151.24,150.78,150.9,38551.0
2017-10-16 10:25:00,150.95,151.13,150.7,150.7,28862.0,150.95,151.13,150.7,150.7,28862.0
2017-10-16 10:30:00,150.76,150.77,150.37,150.51,71315.0,150.76,150.77,150.37,150.51,71315.0
2017-10-16 10:35:00,150.52,150.54,150.31,150.31,30415.0,150.52,150.54,150.31,150.31,30415.0
2017-10-16 10:40:00,150.3,150.41,150.11,150.19,43469.0,150.3,150.41,150.11,150.19,43469.0
2017-10-16 10:45:00,150.21,150.28,150.05,150.05,30115.0,150.21,150.28,150.05,150.05,30115.0
2017-10-16 10:50:00,150.06,150.13,150.01,150.03,42987.0,150.06,150.13,150.01,150.03,42987.0
2017-10-16 10:55:00,150.03,150.31,149.89,150.31,66405.0,150.03,150.31,149.89,150.31,66405.0
2017-10-16 11:00:00,150.36,150.38,150.12,150.28,31734.0,150.36,150.38,150.12,150.28,31734.0
2017-10-16 11:05:00,150.28,150.37,150.1,150.1,65546.0,150.28,150.37,150.1,150.1,65546.0
2017-10-16 11:10:00,150.1,150.35,150.08,150.33,30724.0,150.1,150.35,150.08,150.33,30724.0
2017-10-16 11:15:00,150.35,150.35,150.14,150.25,19099.0,150.35,150.35,150.14,150.25,19099.0
2017-10-16 11:20:00,150.28,150.29,149.98,150.06,36590.0,150.28,150.29,149.98,150.06,36590.0
2017-10-16 11:25:00,150.06,150.16,150.05,150.11,29591.0,150.06,150.16,150.05,150.11,29591.0
2017-10-16 11:30:00,150.09,150.14,149.91,149.96,21391.0,150.09,150.14,149.91,149.96,21391.0
2017-10-16 11:35:00,149.95,149.96,149.56,149.59,56580.0,149.95,149.96,149.56,149.59,56580.0
2017-10-16 11:40:00,149.55,149.59,149.28,149.5,74476.0,149.55,149.59,149.28,149.5,74476.0
2017-10-16 11:45:00,149.5,150.04,149.49,149.97,45152.0,149.5,150.04,149.49,149.97,45152.0
2017-10-16 11:50:00,150.0,150.35,149.91,150.34,26965.0,150.0,150.35,149.91,150.34,26965.0
2017-10-16 11:55:00,150.3,150.44,150.07,150.17,23832.0,150.3,150.44,150.07,150.17,23832.0
2017-10-16 12:00:00,150.17,150.42,150.17,150.35,15508.0,150.17,150.42,150.17,150.35,15508.0
2017-10-16 12:05:00,150.33,150.44,150.3,150.31,11855.0,150.33,150.44,150.3,150.31,11855.0
2017-10-16 12:10:00,150.34,150.41,150.19,150.19,52933.0,150.34,150.41,150.19,150.19,52933.0
2017-10-16 12:15:00,150.19,150.2,150.01,150.13,15576.0,150.19,150.2,150.01,150.13,15576.0
2017-10-16 12:20:00,150.15,150.24,150.02,150.2,17725.0,150.15,150.24,150.02,150.2,17725.0
2017-10-16 12:25:00,150.22,150.38,150.18,150.35,32718.0,150.22,150.38,150.18,150.35,32718.0
2017-10-16 12:30:00,150.32,150.5,150.32,150.47,18768.0,150.32,150.5,150.32,150.47,18768.0
2017-10-16 12:35:00,150.47,150.58,150.43,150.53,20380.0,150.47,150.58,150.43,150.53,20380.0
2017-10-16 12:40:00,150.56,150.61,150.08,150.35,71030.0,150.56,150.61,150.08,150.35,71030.0
2017-10-16 12:45:00,150.29,150.3,149.95,150.23,81478.0,150.29,150.3,149.95,150.23,81478.0
2017-10-16 12:50:00,150.22,150.44,150.17,150.27,25568.0,150.22,150.44,150.17,150.27,25568.0
2017-10-16 12:55:00,150.31,150.41,150.28,150.28,9630.0,150.31,150.41,150.28,150.28,9630.0
2017-10-16 13:00:00,150.29,150.37,150.12,150.2,11849.0,150.29,150.37,150.12,150.2,11849.0
2017-10-16 13:05:00,150.21,150.38,150.19,150.32,15542.0,150.21,150.38,150.19,150.32,15542.0
2017-10-16 13:10:00,150.3,150.34,150.24,150.3,13537.0,150.3,150.34,150.24,150.3,13537.0
2017-10-16 13:15:00,150.34,150.43,150.33,150.39,14579.0,150.34,150.43,150.33,150.39,14579.0
2017-10-16 13:20:00,150.41,150.48,150.39,150.45,14436.0,150.41,150.48,150.39,150.45,14436.0
2017-10-16 13:25:00,150.46,150.48,150.43,150.44,15822.0,150.46,150.48,150.43,150.44,15822.0
2017-10-16 13:30:00,150.45,150.45,150.31,150.39,10082.0,150.45,150.45,150.31,150.39,10082.0
2017-10-16 13:35:00,150.37,150.51,150.37,150.43,21002.0,150.37,150.51,150.37,150.43,21002.0
2017-10-16 13:40:00,150.44,150.46,150.28,150.34,14787.0,150.44,150.46,150.28,150.34,14787.0
2017-10-16 13:45:00,150.32,150.43,150.31,150.41,14937.0,150.32,150.43,150.31,150.41,14937.0
2017-10-16 13:50:00,150.41,150.49,150.39,150.42,16855.0,150.41,150.49,150.39,150.42,16855.0
2017-10-16 13:55:00,150.43,150.45,150.4,150.44,13286.0,150.43,150.45,150.4,150.44,13286.0
2017-10-16 14:00:00,150.44,150.54,150.4,150.53,19139.0,150.44,150.54,150.4,150.53,19139.0
2017-10-16 14:05:00,150.54,150.55,150.49,150.49,12392.0,150.54,150.55,150.49,150.49,12392.0
2017-10-16 14:10:00,150.49,150.5,150.44,150.44,13774.0,150.49,150.5,150.44,150.44,13774.0
2017-10-16 14:15:00,150.44,150.56,150.44,150.53,13283.0,150.44,150.56,150.44,150.53,13283.0
2017-10-16 14:20:00,150.56,150.66,150.55,150.63,26505.0,150.56,150.66,150.55,150.63,26505.0
2017-10-16 14:25:00,150.63,150.67,150.59,150.59,19514.0,150.63,150.67,150.59,150.59,19514.0
2017-10-16 14:30:00,150.59,150.69,150.59,150.68,15207.0,150.59,150.69,150.59,150.68,15207.0
2017-10-16 14:35:00,150.68,150.73,150.67,150.68,29905.0,150.68,150.73,150.67,150.68,29905.0
2017-10-16 14:40:00,150.67,150.73,150.66,150.71,17282.0,150.67,150.73,150.66,150.71,17282.0
2017-10-16 14:45:00,150.72,150.82,150.71,150.79,21512.0,150.72,150.82,150.71,150.79,21512.0
2017-10-16 14:50:00,150.8,150.94,150.79,150.84,29420.0,150.8,150.94,150.79,150.84,29420.0
2017-10-16 14:55:00,150.84,150.88,150.68,150.7,28146.0,150.84,150.88,150.68,150.7,28146.0
2017-10-16 15:00:00,150.66,150.69,150.53,150.55,31573.0,150.66,150.69,150.53,150.55,31573.0
2017-10-16 15:05:00,150.57,150.58,150.54,150.56,22906.0,150.57,150.58,150.54,150.56,22906.0
2017-10-16 15:10:00,150.56,150.57,150.44,150.48,19050.0,150.56,150.57,150.44,150.48,19050.0
2017-10-16 15:15:00,150.47,150.52,150.46,150.51,16706.0,150.47,150.52,150.46,150.51,16706.0
2017-10-16 15:20:00,150.52,150.57,150.5,150.56,26716.0,150.52,150.57,150.5,150.56,26716.0
2017-10-16 15:25:00,150.57,150.58,150.51,150.55,18264.0,150.57,150.58,150.51,150.55,18264.0
2017-10-16 15:30:00,150.55,150.59,150.43,150.56,44395.0,150.55,150.59,150.43,150.56,44395.0
2017-10-16 15:35:00,150.58,150.58,150.47,150.53,40242.0,150.58,150.58,150.47,150.53,40242.0
2017-10-16 15:40:00,150.53,150.53,150.45,150.48,45134.0,150.53,150.53,150.45,150.48,45134.0
2017-10-16 15:45:00,150.49,150.53,150.37,150.52,76253.0,150.49,150.53,150.37,150.52,76253.0
2017-10-16 15:50:00,150.52,150.56,150.41,150.43,82715.0,150.52,150.56,150.41,150.43,82715.0
2017-10-16 15:55:00,150.44,150.56,150.37,150.46,151856.0,150.44,150.56,150.37,150.46,151856.0
2017-10-17 09:30:00,150.52,150.93,150.3,150.73,56672.0,150.52,150.93,150.3,150.73,56672.0
2017-10-17 09:35:00,150.71,150.86,150.24,150.56,22577.0,150.71,150.86,150.24,150.56,22577.0
2017-10-17 09:40:00,150.57,150.58,150.26,150.27,11679.0,150.57,150.58,150.26,150.27,11679.0
2017-10-17 09:45:00,150.32,150.45,150.19,150.28,17756.0,150.32,150.45,150.19,150.28,17756.0
2017-10-17 09:50:00,150.25,150.28,149.73,149.73,39696.0,150.25,150.28,149.73,149.73,39696.0
2017-10-17 09:55:00,149.7,149.78,149.35,149.36,35463.0,149.7,149.78,149.35,149.36,35463.0
2017-10-17 10:00:00,149.39,149.39,149.11,149.11,36877.0,149.39,149.39,149.11,149.11,36877.0
2017-10-17 10:05:00,149.17,149.18,149.01,149.16,56201.0,149.17,149.18,149.01,149.16,56201.0
2017-10-17 10:10:00,149.17,149.18,148.66,148.68,51816.0,149.17,149.18,148.66,148.68,51816.0
2017-10-17 10:15:00,148.68,148.69,148.35,148.49,66168.0,148.68,148.69,148.35,148.49,66168.0
2017-10-17 10:20:00,148.47,148.74,148.44,148.53,69613.0,148.47,148.74,148.44,148.53,69613.0
2017-10-17 10:25:00,148.51,148.95,148.49,148.75,25131.0,148.51,148.95,148.49,148.75,25131.0
2017-10-17 10:30:00,148.75,148.78,148.53,148.61,33959.0,148.75,148.78,148.53,148.61,33959.0
2017-10-17 10:35:00,148.64,148.75,148.55,148.6,140464.0,148.64,148.75,148.55,148.6,140464.0
2017-10-17 10:40:00,148.7,148.9,148.61,148.66,42118.0,148.7,148.9,148.61,148.66,42118.0
2017-10-17 10:45:00,148.64,148.67,148.52,148.67,33944.0,148.64,148.67,148.52,148.67,33944.0
2017-10-17 10:50:00,148.66,148.66,148.56,148.59,27501.0,148.66,148.66,148.56,148.59,27501.0
2017-10-17 10:55:00,148.6,148.6,148.4,148.4,33969.0,148.6,148.6,148.4,148.4,33969.0
2017-10-17 11:00:00,148.39,148.51,148.35,148.43,69002.0,148.39,148.51,148.35,148.43,69002.0
2017-10-17 11:05:00,148.43,148.52,148.4,148.47,55754.0,148.43,148.52,148.4,148.47,55754.0
2017-10-17 11:10:00,148.48,148.49,148.43,148.43,21641.0,148.48,148.49,148.43,148.43,21641.0
2017-10-17 11:15:00,148.44,148.44,148.38,148.44,17969.0,148.44,148.44,148.38,148.44,17969.0
2017-10-17 11:20:00,148.43,148.44,148.24,148.24,42443.0,148.43,148.44,148.24,148.24,42443.0
2017-10-17 11:25:00,148.24,148.71,148.15,148.66,90074.0,148.24,148.71,148.15,148.66,90074.0
2017-10-17 11:30:00,148.67,148.87,148.5,148.62,46070.0,148.67,148.87,148.5,148.62,46070.0
2017-10-17 11:35:00,148.64,149.04,148.55,149.0,135072.0,148.64,149.04,148.55,149.0,135072.0
2017-10-17 11:40:00,148.98,149.24,148.98,149.22,20381.0,148.98,149.24,148.98,149.22,20381.0
2017-10-17 11:45:00,149.19,149.22,148.94,148.99,34788.0,149.19,149.22,148.94,148.99,34788.0
2017-10-17 11:50:00,148.99,149.57,148.96,149.53,47058.0,148.99,149.57,148.96,149.53,47058.0
2017-10-17 11:55:00,149.52,149.63,149.42,149.47,22816.0,149.52,149.63,149.42,149.47,22816.0
2017-10-17 12:00:00,149.46,149.69,149.46,149.59,32799.0,149.46,149.69,149.46,149.59,32799.0
2017-10-17 12:05:00,149.57,149.99,149.49,149.99,102059.0,149.57,149.99,149.49,149.99,102059.0
2017-10-17 12:10:00,149.99,150.1,149.85,150.08,31978.0,149.99,150.1,149.85,150.08,31978.0
2017-10-17 12:15:00,150.11,150.33,149.96,150.32,26589.0,150.11,150.33,149.96,150.32,26589.0
2017-10-17 12:20:00,150.33,150.34,150.07,150.1,17659.0,150.33,150.34,150.07,150.1,17659.0
2017-10-17 12:25:00,150.14,150.16,150.04,150.15,17442.0,150.14,150.16,150.04,150.15,17442.0
2017-10-17 12:30:00,150.16,150.16,149.95,149.98,23393.0,150.16,150.16,149.95,149.98,23393.0
2017-10-17 12:35:00,149.98,150.02,149.81,149.83,11088.0,149.98,150.02,149.81,149.83,11088.0
2017-10-17 12:40:00,149.83,149.91,149.62,149.74,41376.0,149.83,149.91,149.62,149.74,41376.0
2017-10-17 12:45:00,149.71,149.9,149.69,149.9,106364.0,149.71,149.9,149.69,149.9,106364.0
2017-10-17 12:50:00,149.88,149.88,149.63,149.78,30164.0,149.88,149.88,149.63,149.78,30164.0
2017-10-17 12:55:00,149.77,149.81,149.71,149.79,4935.0,149.77,149.81,149.71,149.79,4935.0
2017-10-17 13:00:00,149.77,149.89,149.77,149.81,11788.0,149.77,149.89,149.77,149.81,11788.0
2017-10-17 13:05:00,149.83,149.97,149.78,149.94,32286.0,149.83,149.97,149.78,149.94,32286.0
2017-10-17 13:10:00,149.97,150.08,149.97,149.99,15198.0,149.97,150.08,149.97,149.99,15198.0
2017-10-17 13:15:00,150.0,150.02,149.87,149.88,14924.0,150.0,150.02,149.87,149.88,14924.0
2017-10-17 13:20:00,149.89,149.92,149.77,149.8,10984.0,149.89,149.92,149.77,149.8,10984.0
2017-10-17 13:25:00,149.8,149.85,149.78,149.82,7939.0,149.8,149.85,149.78,149.82,7939.0
2017-10-17 13:30:00,149.81,149.98,149.79,149.98,16808.0,149.81,149.98,149.79,149.98,16808.0
2017-10-17 13:35:00,150.0,150.0,149.88,149.97,23079.0,150.0,150.0,149.88,149.97,23079.0
2017-10-17 13:40:00,149.98,150.18,149.98,150.18,9805.0,149.98,150.18,149.98,150.18,9805.0
2017-10-17 13:45:00,150.15,150.32,150.08,150.08,18544.0,150.15,150.32,150.08,150.08,18544.0
2017-10-17 13:50:00,150.09,150.18,149.99,150.0,152245.0,150.09,150.18,149.99,150.0,152245.0
2017-10-17 13:55:00,149.99,150.35,149.99,150.29,35367.0,149.99,150.35,149.99,150.29,35367.0
2017-10-17 14:00:00,150.27,150.44,150.27,150.42,34114.0,150.27,150.44,150.27,150.42,34114.0
2017-10-17 14:05:00,150.41,150.42,150.28,150.28,13190.0,150.41,150.42,150.28,150.28,13190.0
2017-10-17 14:10:00,150.3,150.4,150.27,150.35,8996.0,150.3,150.4,150.27,150.35,8996.0
2017-10-17 14:15:00,150.33,150.36,150.27,150.29,25710.0,150.33,150.36,150.27,150.29,25710.0
2017-10-17 14:20:00,150.3,150.3,150.12,150.16,16179.0,150.3,150.3,150.12,150.16,16179.0
2017-10-17 14:25:00,150.16,150.19,150.1,150.1,18387.0,150.16,150.19,150.1,150.1,18387.0
2017-10-17 14:30:00,150.09,150.23,150.04,150.23,21911.0,150.09,150.23,150.04,150.23,21911.0
2017-10-17 14:35:00,150.26,150.33,150.24,150.3,11350.0,150.26,150.33,150.24,150.3,11350.0
2017-10-17 14:40:00,150.3,150.33,150.28,150.33,7963.0,150.3,150.33,150.28,150.33,7963.0
2017-10-17 14:45:00,150.33,150.39,150.32,150.37,12182.0,150.33,150.39,150.32,150.37,12182.0
2017-10-17 14:50:00,150.37,150.45,150.37,150.39,9258.0,150.37,150.45,150.37,150.39,9258.0
2017-10-17 14:55:00,150.41,150.41,150.26,150.28,17986.0,150.41,150.41,150.26,150.28,17986.0
2017-10-17 15:00:00,150.29,150.32,150.18,150.18,14688.0,150.29,150.32,150.18,150.18,14688.0
2017-10-17 15:05:00,150.18,150.21,150.16,150.19,21789.0,150.18,150.21,150.16,150.19,21789.0
2017-10-17 15:10:00,150.19,150.25,150.17,150.18,13620.0,150.19,150.25,150.17,150.18,13620.0
2017-10-17 15:15:00,150.18,150.24,150.17,150.18,15467.0,150.18,150.24,150.17,150.18,15467.0
2017-10-17 15:20:00,150.19,150.27,150.19,150.23,20427.0,150.19,150.27,150.19,150.23,20427.0
2017-10-17 15:25:00,150.23,150.27,150.18,150.19,21001.0,150.23,150.27,150.18,150.19,21001.0
2017-10-17 15:30:00,150.2,150.3,150.2,150.28,65590.0,150.2,150.3,150.2,150.28,65590.0
2017-10-17 15:35:00,150.3,150.39,150.29,150.39,23686.0,150.3,150.39,150.29,150.39,23686.0
2017-10-17 15:40:00,150.39,150.42,150.38,150.4,44913.0,150.39,150.42,150.38,150.4,44913.0
2017-10-17 15:45:00,150.38,150.41,150.33,150.38,34845.0,150.38,150.41,150.33,150.38,34845.0
2017-10-17 15:50:00,150.38,150.4,150.28,150.29,77106.0,150.38,150.4,150.28,150.29,77106.0
2017-10-17 15:55:00,150.29,150.39,150.28,150.37,93213.0,150.29,150.39,150.28,150.37,93213.0
2017-10-18 09:30:00,150.33,150.45,149.4,149.48,47297.0,150.33,150.45,149.4,149.48,47297.0
2017-10-18 09:35:00,149.36,149.61,149.2,149.28,103176.0,149.36,149.61,149.2,149.28,103176.0
2017-10-18 09:40:00,149.27,149.53,149.25,149.41,45397.0,149.27,149.53,149.25,149.41,45397.0
2017-10-18 09:45:00,149.43,149.6,149.25,149.27,33738.0,149.43,149.6,149.25,149.27,33738.0
2017-10-18 09:50:00,149.32,149.4,149.25,149.33,29450.0,149.32,149.4,149.25,149.33,29450.0
2017-10-18 09:55:00,149.32,149.35,149.03,149.21,40856.0,149.32,149.35,149.03,149.21,40856.0
2017-10-18 10:00:00,149.2,149.49,149.12,149.49,31011.0,149.2,149.49,149.12,149.49,31011.0
2017-10-18 10:05:00,149.5,149.81,149.38,149.8,23413.0,149.5,149.81,149.38,149.8,23413.0
2017-10-18 10:10:00,149.82,150.15,149.82,150.13,18755.0,149.82,150.15,149.82,150.13,18755.0
2017-10-18 10:15:00,150.13,150.22,150.03,150.16,49650.0,150.13,150.22,150.03,150.16,49650.0
2017-10-18 10:20:00,150.17,150.33,150.06,150.33,16478.0,150.17,150.33,150.06,150.33,16478.0
2017-10-18 10:25:00,150.4,150.4,150.23,150.31,13315.0,150.4,150.4,150.23,150.31,13315.0
2017-10-18 10:30:00,150.34,150.91,150.34,150.91,49159.0,150.34,150.91,150.34,150.91,49159.0
2017-10-18 10:35:00,150.89,151.18,150.72,151.18,36498.0,150.89,151.18,150.72,151.18,36498.0
2017-10-18 10:40:00,151.13,151.45,151.07,151.35,34939.0,151.13,151.45,151.07,151.35,34939.0
2017-10-18 10:45:00,151.34,151.7,151.22,151.53,64131.0,151.34,151.7,151.22,151.53,64131.0
2017-10-18 10:50:00,151.52,151.77,151.46,151.77,89299.0,151.52,151.77,151.46,151.77,89299.0
2017-10-18 10:55:00,151.77,151.84,151.55,151.55,24985.0,151.77,151.84,151.55,151.55,24985.0
2017-10-18 11:00:00,151.55,151.66,151.4,151.66,25205.0,151.55,151.66,151.4,151.66,25205.0
2017-10-18 11:05:00,151.66,151.77,151.53,151.6,20232.0,151.66,151.77,151.53,151.6,20232.0
2017-10-18 11:10:00,151.56,151.72,151.5,151.72,11845.0,151.56,151.72,151.5,151.72,11845.0
2017-10-18 11:15:00,151.71,151.87,151.58,151.77,48302.0,151.71,151.87,151.58,151.77,48302.0
2017-10-18 11:20:00,151.78,151.8,151.57,151.58,14320.0,151.78,151.8,151.57,151.58,14320.0
2017-10-18 11:25:00,151.55,151.91,151.55,151.87,110867.0,151.55,151.91,151.55,151.87,110867.0
2017-10-18 11:30:00,151.92,152.12,151.87,152.04,47893.0,151.92,152.12,151.87,152.04,47893.0
2017-10-18 11:35:00,152.03,152.48,152.03,152.44,27991.0,152.03,152.48,152.03,152.44,27991.0
2017-10-18 11:40:00,152.46,152.65,152.32,152.65,35804.0,152.46,152.65,152.32,152.65,35804.0
2017-10-18 11:45:00,152.61,152.83,152.44,152.75,54654.0,152.61,152.83,152.44,152.75,54654.0
2017-10-18 11:50:00,152.76,152.91,152.74,152.91,37059.0,152.76,152.91,152.74,152.91,37059.0
2017-10-18 11:55:00,152.91,152.95,152.68,152.74,61235.0,152.91,152.95,152.68,152.74,61235.0
2017-10-18 12:00:00,152.73,152.91,152.7,152.8,19956.0,152.73,152.91,152.7,152.8,19956.0
2017-10-18 12:05:00,152.83,152.9,152.67,152.67,31796.0,152.83,152.9,152.67,152.67,31796.0
2017-10-18 12:10:00,152.67,152.93,152.65,152.91,25450.0,152.67,152.93,152.65,152.91,25450.0
2017-10-18 12:15:00,152.91,153.19,152.91,153.16,41558.0,152.91,153.19,152.91,153.16,41558.0
2017-10-18 12:20:00,153.16,153.17,153.07,153.16,26967.0,153.16,153.17,153.07,153.16,26967.0
2017-10-18 12:25:00,153.16,153.25,153.11,153.25,12907.0,153.16,153.25,153.11,153.25,12907.0
2017-10-18 12:30:00,153.24,153.4,153.19,153.39,26021.0,153.24,153.4,153.19,153.39,26021.0
2017-10-18 12:35:00,153.4,153.43,153.0,153.01,69518.0,153.4,153.43,153.0,153.01,69518.0
2017-10-18 12:40:00,153.01,153.04,152.69,152.72,58312.0,153.01,153.04,152.69,152.72,58312.0
2017-10-18 12:45:00,152.7,152.83,152.63,152.83,17772.0,152.7,152.83,152.63,152.83,17772.0
2017-10-18 12:50:00,152.83,152.87,152.72,152.79,32885.0,152.83,152.87,152.72,152.79,32885.0
2017-10-18 12:55:00,152.74,152.79,152.7,152.79,12876.0,152.74,152.79,152.7,152.79,12876.0
2017-10-18 13:00:00,152.79,152.85,152.74,152.85,8349.0,152.79,152.85,152.74,152.85,8349.0
2017-10-18 13:05:00,152.84,152.97,152.84,152.96,10435.0,152.84,152.97,152.84,152.96,10435.0
2017-10-18 13:10:00,152.96,153.02,152.94,153.02,14596.0,152.96,153.02,152.94,153.02,14596.0
2017-10-18 13:15:00,153.03,153.07,152.75,152.85,26095.0,153.03,153.07,152.75,152.85,26095.0
2017-10-18 13:20:00,152.85,152.93,152.76,152.9,12229.0,152.85,152.93,152.76,152.9,12229.0
2017-10-18 13:25:00,152.92,153.13,152.92,153.09,19637.0,152.92,153.13,152.92,153.09,19637.0
2017-10-18 13:30:00,153.11,153.14,153.06,153.07,14694.0,153.11,153.14,153.06,153.07,14694.0
2017-10-18 13:35:00,153.08,153.2,153.06,153.2,18132.0,153.08,153.2,153.06,153.2,18132.0
2017-10-18 13:40:00,153.18,153.31,153.14,153.19,19929.0,153.18,153.31,153.14,153.19,19929.0
2017-10-18 13:45:00,153.18,153.24,153.01,153.07,11366.0,153.18,153.24,153.01,153.07,11366.0
2017-10-18 13:50:00,153.09,153.15,152.97,152.97,13358.0,153.09,153.15,152.97,152.97,13358.0
2017-10-18 13:55:00,152.97,152.97,152.88,152.91,36816.0,152.97,152.97,152.88,152.91,36816.0
2017-10-18 14:00:00,152.9,152.92,152.7,152.83,23952.0,152.9,152.92,152.7,152.83,23952.0
2017-10-18 14:05:00,152.82,152.91,152.8,152.8,23385.0,152.82,152.91,152.8,152.8,23385.0
2017-10-18 14:10:00,152.82,152.83,152.5,152.57,41783.0,152.82,152.83,152.5,152.57,41783.0
2017-10-18 14:15:00,152.58,152.6,152.45,152.5,44934.0,152.58,152.6,152.45,152.5,44934.0
2017-10-18 14:20:00,152.49,152.49,152.18,152.29,43863.0,152.49,152.49,152.18,152.29,43863.0
2017-10-18 14:25:00,152.3,152.49,152.2,152.44,32470.0,152.3,152.49,152.2,152.44,32470.0
2017-10-18 14:30:00,152.41,152.55,152.38,152.46,21335.0,152.41,152.55,152.38,152.46,21335.0
2017-10-18 14:35:00,152.48,152.58,152.41,152.41,16787.0,152.48,152.58,152.41,152.41,16787.0
2017-10-18 14:40:00,152.42,152.46,152.35,152.43,19687.0,152.42,152.46,152.35,152.43,19687.0
2017-10-18 14:45:00,152.43,152.43,152.28,152.31,10988.0,152.43,152.43,152.28,152.31,10988.0
2017-10-18 14:50:00,152.31,152.4,152.23,152.31,16751.0,152.31,152.4,152.23,152.31,16751.0
2017-10-18 14:55:00,152.28,152.47,152.26,152.47,14089.0,152.28,152.47,152.26,152.47,14089.0
2017-10-18 15:00:00,152.43,152.48,152.38,152.45,18703.0,152.43,152.48,152.38,152.45,18703.0
2017-10-18 15:05:00,152.45,152.5,152.42,152.47,15231.0,152.45,152.5,152.42,152.47,15231.0
2017-10-18 15:10:00,152.49,152.5,152.42,152.48,10305.0,152.49,152.5,152.42,152.48,10305.0
2017-10-18 15:15:00,152.49,152.65,152.46,152.65,24197.0,152.49,152.65,152.46,152.65,24197.0
2017-10-18 15:20:00,152.66,152.68,152.63,152.66,19276.0,152.66,152.68,152.63,152.66,19276.0
2017-10-18 15:25:00,152.67,152.74,152.65,152.72,22197.0,152.67,152.74,152.65,152.72,22197.0
2017-10-18 15:30:00,152.71,153.09,152.69,153.01,74383.0,152.71,153.09,152.69,153.01,74383.0
2017-10-18 15:35:00,153.02,153.02,152.8,152.97,62157.0,153.02,153.02,152.8,152.97,62157.0
2017-10-18 15:40:00,152.99,153.01,152.87,152.9,43927.0,152.99,153.01,152.87,152.9,43927.0
2017-10-18 15:45:00,152.91,152.95,152.83,152.84,52038.0,152.91,152.95,152.83,152.84,52038.0
2017-10-18 15:50:00,152.83,152.88,152.79,152.79,88078.0,152.83,152.88,152.79,152.79,88078.0
2017-10-18 15:55:00,152.78,153.07,152.78,153.01,177094.0,152.78,153.07,152.78,153.01,177094.0
2017-10-19 09:30:00,165.5,167.87,164.42,166.59,945875.0,165.5,167.87,164.42,166.59,945875.0
2017-10-19 09:35:00,166.71,167.45,165.88,166.74,318672.0,166.71,167.45,165.88,166.74,318672.0
2017-10-19 09:40:00,166.71,167.23,166.01,167.15,216325.0,166.71,167.23,166.01,167.15,216325.0
2017-10-19 09:45:00,167.15,167.22,166.34,166.71,135597.0,167.15,167.22,166.34,166.71,135597.0
2017-10-19 09:50:00,166.71,167.13,165.81,166.91,223251.0,166.71,167.13,165.81,166.91,223251.0
2017-10-19 09:55:00,166.93,167.49,166.55,167.19,194195.0,166.93,167.49,166.55,167.19,194195.0
2017-10-19 10:00:00,167.19,167.42,166.75,167.09,130420.0,167.19,167.42,166.75,167.09,130420.0
2017-10-19 10:05:00,167.08,167.49,166.88,167.26,143673.0,167.08,167.49,166.88,167.26,143673.0
2017-10-19 10:10:00,167.27,167.48,166.68,167.11,247409.0,167.27,167.48,166.68,167.11,247409.0
2017-10-19 10:15:00,167.13,167.86,167.13,167.59,253804.0,167.13,167.86,167.13,167.59,253804.0
2017-10-19 10:20:00,167.61,168.0,166.81,166.87,193475.0,167.61,168.0,166.81,166.87,193475.0
2017-10-19 10:25:00,166.86,167.19,166.12,166.84,173467.0,166.86,167.19,166.12,166.84,173467.0
2017-10-19 10:30:00,166.85,167.0,166.46,166.58,150154.0,166.85,167.0,166.46,166.58,150154.0
2017-10-19 10:35:00,166.57,167.09,166.45,166.95,141182.0,166.57,167.09,166.45,166.95,141182.0
2017-10-19 10:40:00,166.97,167.64,166.95,167.6,152930.0,166.97,167.64,166.95,167.6,152930.0
2017-10-19 10:45:00,167.61,167.77,167.34,167.53,116913.0,167.61,167.77,167.34,167.53,116913.0
2017-10-19 10:50:00,167.57,167.94,167.57,167.92,77630.0,167.57,167.94,167.57,167.92,77630.0
2017-10-19 10:55:00,167.93,168.33,167.91,168.13,178844.0,167.93,168.33,167.91,168.13,178844.0
2017-10-19 11:00:00,168.13,168.38,167.68,168.26,124133.0,168.13,168.38,167.68,168.26,124133.0
2017-10-19 11:05:00,168.28,168.56,168.03,168.44,150384.0,168.28,168.56,168.03,168.44,150384.0
2017-10-19 11:10:00,168.46,168.9,168.31,168.9,101132.0,168.46,168.9,168.31,168.9,101132.0
2017-10-19 11:15:00,168.92,168.94,168.58,168.91,72604.0,168.92,168.94,168.58,168.91,72604.0
2017-10-19 11:20:00,168.91,169.72,168.82,169.63,195161.0,168.91,169.72,168.82,169.63,195161.0
2017-10-19 11:25:00,169.63,169.97,169.34,169.82,171864.0,169.63,169.97,169.34,169.82,171864.0
2017-10-19 11:30:00,169.82,170.33,169.74,169.91,199823.0,169.82,170.33,169.74,169.91,199823.0
2017-10-19 11:35:00,169.93,169.96,169.21,169.6,149229.0,169.93,169.96,169.21,169.6,149229.0
2017-10-19 11:40:00,169.62,169.84,169.32,169.38,69860.0,169.62,169.84,169.32,169.38,69860.0
2017-10-19 11:45:00,169.38,169.85,169.1,169.68,108228.0,169.38,169.85,169.1,169.68,108228.0
2017-10-19 11:50:00,169.68,170.1,169.52,170.07,81098.0,169.68,170.1,169.52,170.07,81098.0
2017-10-19 11:55:00,170.1,170.1,169.78,170.01,102845.0,170.1,170.1,169.78,170.01,102845.0
2017-10-19 12:00:00,170.0,170.05,169.72,169.99,77426.0,170.0,170.05,169.72,169.99,77426.0
2017-10-19 12:05:00,169.96,170.19,169.51,170.11,91468.0,169.96,170.19,169.51,170.11,91468.0
2017-10-19 12:10:00,170.11,170.76,170.1,170.63,127602.0,170.11,170.76,170.1,170.63,127602.0
2017-10-19 12:15:00,170.62,170.81,170.05,170.57,98401.0,170.62,170.81,170.05,170.57,98401.0
2017-10-19 12:20:00,170.53,170.78,170.34,170.59,71845.0,170.53,170.78,170.34,170.59,71845.0
2017-10-19 12:25:00,170.59,170.64,170.17,170.36,49563.0,170.59,170.64,170.17,170.36,49563.0
2017-10-19 12:30:00,170.36,170.36,170.13,170.3,50907.0,170.36,170.36,170.13,170.3,50907.0
2017-10-19 12:35:00,170.29,170.29,169.95,170.01,53339.0,170.29,170.29,169.95,170.01,53339.0
2017-10-19 12:40:00,170.04,170.25,169.95,170.2,48295.0,170.04,170.25,169.95,170.2,48295.0
2017-10-19 12:45:00,170.22,170.3,170.11,170.2,36176.0,170.22,170.3,170.11,170.2,36176.0
2017-10-19 12:50:00,170.2,170.7,170.2,170.51,68628.0,170.2,170.7,170.2,170.51,68628.0
2017-10-19 12:55:00,170.51,170.94,170.5,170.91,103212.0,170.51,170.94,170.5,170.91,103212.0
2017-10-19 13:00:00,170.91,170.98,170.64,170.71,66342.0,170.91,170.98,170.64,170.71,66342.0
2017-10-19 13:05:00,170.68,170.83,170.54,170.71,55993.0,170.68,170.83,170.54,170.71,55993.0
2017-10-19 13:10:00,170.74,170.96,170.68,170.72,54044.0,170.74,170.96,170.68,170.72,54044.0
2017-10-19 13:15:00,170.74,170.94,170.66,170.94,46747.0,170.74,170.94,170.66,170.94,46747.0
2017-10-19 13:20:00,170.9,171.14,170.8,170.95,96087.0,170.9,171.14,170.8,170.95,96087.0
2017-10-19 13:25:00,170.96,171.12,170.88,171.11,57613.0,170.96,171.12,170.88,171.11,57613.0
2017-10-19 13:30:00,171.1,171.4,171.08,171.09,133502.0,171.1,171.4,171.08,171.09,133502.0
2017-10-19 13:35:00,171.11,171.13,170.76,170.81,82591.0,171.11,171.13,170.76,170.81,82591.0
2017-10-19 13:40:00,170.82,170.86,170.51,170.58,80304.0,170.82,170.86,170.51,170.58,80304.0
2017-10-19 13:45:00,170.59,170.94,170.54,170.9,58288.0,170.59,170.94,170.54,170.9,58288.0
2017-10-19 13:50:00,170.9,170.99,170.86,170.96,43791.0,170.9,170.99,170.86,170.96,43791.0
2017-10-19 13:55:00,170.96,171.0,170.57,171.0,53249.0,170.96,171.0,170.57,171.0,53249.0
2017-10-19 14:00:00,171.0,171.31,170.96,171.27,75327.0,171.0,171.31,170.96,171.27,75327.0
2017-10-19 14:05:00,171.24,171.3,171.04,171.27,46948.0,171.24,171.3,171.04,171.27,46948.0
2017-10-19 14:10:00,171.28,171.4,171.19,171.39,59333.0,171.28,171.4,171.19,171.39,59333.0
2017-10-19 14:15:00,171.37,171.75,171.37,171.75,83303.0,171.37,171.75,171.37,171.75,83303.0
2017-10-19 14:20:00,171.74,171.76,171.41,171.48,59723.0,171.74,171.76,171.41,171.48,59723.0
2017-10-19 14:25:00,171.46,171.6,171.18,171.57,107126.0,171.46,171.6,171.18,171.57,107126.0
2017-10-19 14:30:00,171.57,171.95,171.53,171.75,89371.0,171.57,171.95,171.53,171.75,89371.0
2017-10-19 14:35:00,171.75,171.89,171.55,171.78,68262.0,171.75,171.89,171.55,171.78,68262.0
2017-10-19 14:40:00,171.77,171.94,171.53,171.92,110385.0,171.77,171.94,171.53,171.92,110385.0
2017-10-19 14:45:00,171.94,172.06,171.6,171.75,114025.0,171.94,172.06,171.6,171.75,114025.0
2017-10-19 14:50:00,171.7,172.15,171.69,172.07,100636.0,171.7,172.15,171.69,172.07,100636.0
2017-10-19 14:55:00,172.05,172.1,171.38,171.38,128717.0,172.05,172.1,171.38,171.38,128717.0
2017-10-19 15:00:00,171.37,171.67,170.88,171.58,170015.0,171.37,171.67,170.88,171.58,170015.0
2017-10-19 15:05:00,171.55,171.59,170.93,170.97,81622.0,171.55,171.59,170.93,170.97,81622.0
2017-10-19 15:10:00,170.97,171.43,170.95,171.29,84407.0,170.97,171.43,170.95,171.29,84407.0
2017-10-19 15:15:00,171.28,171.44,171.14,171.35,69739.0,171.28,171.44,171.14,171.35,69739.0
2017-10-19 15:20:00,171.33,171.38,170.85,170.91,101787.0,171.33,171.38,170.85,170.91,101787.0
2017-10-19 15:25:00,170.94,171.23,170.87,171.07,184114.0,170.94,171.23,170.87,171.07,184114.0
2017-10-19 15:30:00,171.08,171.1,170.43,170.5,163203.0,171.08,171.1,170.43,170.5,163203.0
2017-10-19 15:35:00,170.5,170.79,170.25,170.73,150781.0,170.5,170.79,170.25,170.73,150781.0
2017-10-19 15:40:00,170.71,171.18,170.71,171.07,151318.0,170.71,171.18,170.71,171.07,151318.0
2017-10-19 15:45:00,171.05,171.38,170.94,171.27,176423.0,171.05,171.38,170.94,171.27,176423.0
2017-10-19 15:50:00,171.28,171.59,171.28,171.56,180032.0,171.28,171.59,171.28,171.56,180032.0
2017-10-19 15:55:00,171.56,171.77,171.51,171.74,328419.0,171.56,171.77,171.51,171.74,328419.0
2017-10-20 09:30:00,171.4,172.48,171.33,172.44,305613.0,171.4,172.48,171.33,172.44,305613.0
2017-10-20 09:35:00,172.47,173.13,171.7,172.13,155926.0,172.47,173.13,171.7,172.13,155926.0
2017-10-20 09:40:00,172.09,172.61,171.97,172.57,92441.0,172.09,172.61,171.97,172.57,92441.0
2017-10-20 09:45:00,172.67,173.8,172.64,173.71,165543.0,172.67,173.8,172.64,173.71,165543.0
2017-10-20 09:50:00,173.76,174.59,173.46,174.07,183477.0,173.76,174.59,173.46,174.07,183477.0
2017-10-20 09:55:00,174.1,174.3,173.63,173.78,61409.0,174.1,174.3,173.63,173.78,61409.0
2017-10-20 10:00:00,173.82,174.72,173.8,174.46,149275.0,173.82,174.72,173.8,174.46,149275.0
2017-10-20 10:05:00,174.46,174.74,174.36,174.68,96758.0,174.46,174.74,174.36,174.68,96758.0
2017-10-20 10:10:00,174.62,174.98,174.46,174.71,113666.0,174.62,174.98,174.46,174.71,113666.0
2017-10-20 10:15:00,174.71,174.83,174.07,174.21,117907.0,174.71,174.83,174.07,174.21,117907.0
2017-10-20 10:20:00,174.18,174.3,173.61,173.92,102962.0,174.18,174.3,173.61,173.92,102962.0
2017-10-20 10:25:00,173.9,174.06,173.82,174.06,49459.0,173.9,174.06,173.82,174.06,49459.0
2017-10-20 10:30:00,174.05,174.77,173.97,174.54,87301.0,174.05,174.77,173.97,174.54,87301.0
2017-10-20 10:35:00,174.6,174.63,174.24,174.33,47493.0,174.6,174.63,174.24,174.33,47493.0
2017-10-20 10:40:00,174.35,174.54,174.24,174.27,30568.0,174.35,174.54,174.24,174.27,30568.0
2017-10-20 10:45:00,174.28,174.31,173.62,173.64,58702.0,174.28,174.31,173.62,173.64,58702.0
2017-10-20 10:50:00,173.65,173.7,173.32,173.43,71131.0,173.65,173.7,173.32,173.43,71131.0
2017-10-20 10:55:00,173.41,173.9,173.32,173.79,70310.0,173.41,173.9,173.32,173.79,70310.0
2017-10-20 11:00:00,173.81,173.88,173.5,173.68,42782.0,173.81,173.88,173.5,173.68,42782.0
2017-10-20 11:05:00,173.67,174.15,173.65,174.09,68657.0,173.67,174.15,173.65,174.09,68657.0
2017-10-20 11:10:00,174.09,174.36,173.92,174.33,42449.0,174.09,174.36,173.92,174.33,42449.0
2017-10-20 11:15:00,174.31,174.31,174.0,174.03,45256.0,174.31,174.31,174.0,174.03,45256.0
2017-10-20 11:20:00,174.03,174.74,173.92,174.57,101263.0,174.03,174.74,173.92,174.57,101263.0
2017-10-20 11:25:00,174.6,174.75,174.41,174.49,57885.0,174.6,174.75,174.41,174.49,57885.0
2017-10-20 11:30:00,174.47,174.71,174.41,174.67,42613.0,174.47,174.71,174.41,174.67,42613.0
2017-10-20 11:35:00,174.69,174.96,174.63,174.95,54507.0,174.69,174.96,174.63,174.95,54507.0
2017-10-20 11:40:00,174.95,175.01,174.63,174.71,73040.0,174.95,175.01,174.63,174.71,73040.0
2017-10-20 11:45:00,174.71,174.93,174.69,174.77,29043.0,174.71,174.93,174.69,174.77,29043.0
2017-10-20 11:50:00,174.78,174.8,174.23,174.23,61458.0,174.78,174.8,174.23,174.23,61458.0
2017-10-20 11:55:00,174.26,174.6,174.06,174.42,64185.0,174.26,174.6,174.06,174.42,64185.0
2017-10-20 12:00:00,174.37,174.77,174.36,174.57,61276.0,174.37,174.77,174.36,174.57,61276.0
2017-10-20 12:05:00,174.55,174.83,174.32,174.33,28139.0,174.55,174.83,174.32,174.33,28139.0
2017-10-20 12:10:00,174.3,174.41,174.22,174.24,30409.0,174.3,174.41,174.22,174.24,30409.0
2017-10-20 12:15:00,174.23,174.46,174.2,174.45,25953.0,174.23,174.46,174.2,174.45,25953.0
2017-10-20 12:20:00,174.44,174.56,174.38,174.41,18319.0,174.44,174.56,174.38,174.41,18319.0
2017-10-20 12:25:00,174.39,174.4,174.07,174.13,39085.0,174.39,174.4,174.07,174.13,39085.0
2017-10-20 12:30:00,174.14,174.31,174.14,174.28,27026.0,174.14,174.31,174.14,174.28,27026.0
2017-10-20 12:35:00,174.28,174.42,174.27,174.34,16874.0,174.28,174.42,174.27,174.34,16874.0
2017-10-20 12:40:00,174.33,174.64,174.31,174.63,29219.0,174.33,174.64,174.31,174.63,29219.0
2017-10-20 12:45:00,174.6,174.78,174.52,174.52,28317.0,174.6,174.78,174.52,174.52,28317.0
2017-10-20 12:50:00,174.55,174.69,174.51,174.69,33026.0,174.55,174.69,174.51,174.69,33026.0
2017-10-20 12:55:00,174.67,174.83,174.67,174.79,22025.0,174.67,174.83,174.67,174.79,22025.0
2017-10-20 13:00:00,174.8,174.91,174.76,174.89,30438.0,174.8,174.91,174.76,174.89,30438.0
2017-10-20 13:05:00,174.88,175.01,174.88,174.97,44397.0,174.88,175.01,174.88,174.97,44397.0
2017-10-20 13:10:00,174.98,175.11,174.75,174.75,58381.0,174.98,175.11,174.75,174.75,58381.0
2017-10-20 13:15:00,174.72,174.83,174.72,174.78,14940.0,174.72,174.83,174.72,174.78,14940.0
2017-10-20 13:20:00,174.8,174.97,174.79,174.95,21644.0,174.8,174.97,174.79,174.95,21644.0
2017-10-20 13:25:00,174.96,175.15,174.9,174.98,54626.0,174.96,175.15,174.9,174.98,54626.0
2017-10-20 13:30:00,174.92,175.03,174.89,174.91,34978.0,174.92,175.03,174.89,174.91,34978.0
2017-10-20 13:35:00,174.91,175.26,174.88,175.24,42397.0,174.91,175.26,174.88,175.24,42397.0
2017-10-20 13:40:00,175.21,175.22,175.07,175.18,33612.0,175.21,175.22,175.07,175.18,33612.0
2017-10-20 13:45:00,175.16,175.19,174.98,175.02,28740.0,175.16,175.19,174.98,175.02,28740.0
2017-10-20 13:50:00,175.0,175.26,175.0,175.15,56986.0,175.0,175.26,175.0,175.15,56986.0
2017-10-20 13:55:00,175.14,175.22,174.98,175.08,59684.0,175.14,175.22,174.98,175.08,59684.0
2017-10-20 14:00:00,175.06,175.14,175.03,175.07,24506.0,175.06,175.14,175.03,175.07,24506.0
2017-10-20 14:05:00,175.05,175.13,174.99,175.05,35929.0,175.05,175.13,174.99,175.05,35929.0
2017-10-20 14:10:00,175.06,175.18,174.98,175.01,32683.0,175.06,175.18,174.98,175.01,32683.0
2017-10-20 14:15:00,175.0,175.11,174.94,175.0,41415.0,175.0,175.11,174.94,175.0,41415.0
2017-10-20 14:20:00,175.06,175.23,174.97,175.15,39972.0,175.06,175.23,174.97,175.15,39972.0
2017-10-20 14:25:00,175.15,175.16,175.02,175.09,21913.0,175.15,175.16,175.02,175.09,21913.0
2017-10-20 14:30:00,175.1,175.27,175.09,175.17,31587.0,175.1,175.27,175.09,175.17,31587.0
2017-10-20 14:35:00,175.19,175.24,175.1,175.17,30116.0,175.19,175.24,175.1,175.17,30116.0
2017-10-20 14:40:00,175.16,175.4,175.11,175.35,40148.0,175.16,175.4,175.11,175.35,40148.0
2017-10-20 14:45:00,175.4,175.43,175.31,175.36,30335.0,175.4,175.43,175.31,175.36,30335.0
2017-10-20 14:50:00,175.37,175.39,175.28,175.3,22059.0,175.37,175.39,175.28,175.3,22059.0
2017-10-20 14:55:00,175.28,175.34,175.16,175.31,33742.0,175.28,175.34,175.16,175.31,33742.0
2017-10-20 15:00:00,175.3,175.37,175.0,175.01,49032.0,175.3,175.37,175.0,175.01,49032.0
2017-10-20 15:05:00,175.0,175.43,175.0,175.4,53986.0,175.0,175.43,175.0,175.4,53986.0
2017-10-20 15:10:00,175.38,175.39,175.23,175.36,29127.0,175.38,175.39,175.23,175.36,29127.0
2017-10-20 15:15:00,175.36,175.56,175.35,175.44,75147.0,175.36,175.56,175.35,175.44,75147.0
2017-10-20 15:20:00,175.44,175.56,175.42,175.55,42346.0,175.44,175.56,175.42,175.55,42346.0
2017-10-20 15:25:00,175.53,175.63,175.44,175.44,49082.0,175.53,175.63,175.44,175.44,49082.0
2017-10-20 15:30:00,175.45,175.58,175.45,175.58,58444.0,175.45,175.58,175.45,175.58,58444.0
2017-10-20 15:35:00,175.58,175.87,175.56,175.78,64802.0,175.58,175.87,175.56,175.78,64802.0
2017-10-20 15:40:00,175.77,175.78,175.62,175.62,83456.0,175.77,175.78,175.62,175.62,83456.0
2017-10-20 15:45:00,175.62,175.63,175.4,175.44,92728.0,175.62,175.63,175.4,175.44,92728.0
2017-10-20 15:50:00,175.44,175.65,175.44,175.47,124005.0,175.44,175.65,175.44,175.47,124005.0
2017-10-20 15:55:00,175.47,175.68,175.41,175.61,219186.0,175.47,175.68,175.41,175.61,219186.0
2017-10-23 09:30:00,175.68,175.85,174.82,174.87,124586.0,175.68,175.85,174.82,174.87,124586.0
2017-10-23 09:35:00,174.91,174.93,173.71,174.12,87730.0,174.91,174.93,173.71,174.12,87730.0
2017-10-23 09:40:00,174.07,174.4,173.9,174.08,64707.0,174.07,174.4,173.9,174.08,64707.0
2017-10-23 09:45:00,174.06,174.14,173.62,173.68,47612.0,174.06,174.14,173.62,173.68,47612.0
2017-10-23 09:50:00,173.66,173.78,173.34,173.57,42151.0,173.66,173.78,173.34,173.57,42151.0
2017-10-23 09:55:00,173.62,173.77,173.44,173.53,27174.0,173.62,173.77,173.44,173.53,27174.0
2017-10-23 10:00:00,173.45,173.92,173.2,173.73,43601.0,173.45,173.92,173.2,173.73,43601.0
2017-10-23 10:05:00,173.71,173.71,173.43,173.56,30714.0,173.71,173.71,173.43,173.56,30714.0
2017-10-23 10:10:00,173.52,173.78,173.32,173.48,23418.0,173.52,173.78,173.32,173.48,23418.0
2017-10-23 10:15:00,173.49,173.49,173.01,173.11,50161.0,173.49,173.49,173.01,173.11,50161.0
2017-10-23 10:20:00,173.11,173.28,172.77,172.98,60126.0,173.11,173.28,172.77,172.98,60126.0
2017-10-23 10:25:00,172.98,173.14,172.62,172.95,41660.0,172.98,173.14,172.62,172.95,41660.0
2017-10-23 10:30:00,172.96,173.06,172.7,172.84,51663.0,172.96,173.06,172.7,172.84,51663.0
2017-10-23 10:35:00,172.79,172.95,172.68,172.82,37825.0,172.79,172.95,172.68,172.82,37825.0
2017-10-23 10:40:00,172.83,172.83,172.43,172.51,59503.0,172.83,172.83,172.43,172.51,59503.0
2017-10-23 10:45:00,172.52,172.85,172.47,172.64,35200.0,172.52,172.85,172.47,172.64,35200.0
2017-10-23 10:50:00,172.63,172.72,172.24,172.26,31683.0,172.63,172.72,172.24,172.26,31683.0
2017-10-23 10:55:00,172.24,172.29,172.02,172.06,55109.0,172.24,172.29,172.02,172.06,55109.0
2017-10-23 11:00:00,172.04,172.3,171.93,172.1,46032.0,172.04,172.3,171.93,172.1,46032.0
2017-10-23 11:05:00,172.08,172.21,171.97,172.21,30698.0,172.08,172.21,171.97,172.21,30698.0
2017-10-23 11:10:00,172.2,172.75,172.17,172.61,53258.0,172.2,172.75,172.17,172.61,53258.0
2017-10-23 11:15:00,172.63,172.97,172.63,172.93,25979.0,172.63,172.97,172.63,172.93,25979.0
2017-10-23 11:20:00,172.9,173.29,172.8,173.29,41298.0,172.9,173.29,172.8,173.29,41298.0
2017-10-23 11:25:00,173.29,173.43,173.03,173.22,26366.0,173.29,173.43,173.03,173.22,26366.0
2017-10-23 11:30:00,173.26,173.53,173.1,173.49,24784.0,173.26,173.53,173.1,173.49,24784.0
2017-10-23 11:35:00,173.5,173.63,173.29,173.35,28139.0,173.5,173.63,173.29,173.35,28139.0
2017-10-23 11:40:00,173.41,173.51,173.24,173.5,12485.0,173.41,173.51,173.24,173.5,12485.0
2017-10-23 11:45:00,173.46,173.47,173.14,173.25,16237.0,173.46,173.47,173.14,173.25,16237.0
2017-10-23 11:50:00,173.24,173.37,173.23,173.31,13693.0,173.24,173.37,173.23,173.31,13693.0
2017-10-23 11:55:00,173.3,173.52,173.17,173.43,13384.0,173.3,173.52,173.17,173.43,13384.0
2017-10-23 12:00:00,173.44,173.8,173.35,173.74,17451.0,173.44,173.8,173.35,173.74,17451.0
2017-10-23 12:05:00,173.76,173.76,173.48,173.48,19086.0,173.76,173.76,173.48,173.48,19086.0
2017-10-23 12:10:00,173.5,173.56,173.29,173.3,10143.0,173.5,173.56,173.29,173.3,10143.0
2017-10-23 12:15:00,173.29,173.54,173.27,173.38,17192.0,173.29,173.54,173.27,173.38,17192.0
2017-10-23 12:20:00,173.4,173.49,173.33,173.47,9174.0,173.4,173.49,173.33,173.47,9174.0
2017-10-23 12:25:00,173.48,173.57,173.38,173.39,9258.0,173.48,173.57,173.38,173.39,9258.0
2017-10-23 12:30:00,173.39,173.52,173.35,173.37,11098.0,173.39,173.52,173.35,173.37,11098.0
2017-10-23 12:35:00,173.37,173.59,173.36,173.55,12322.0,173.37,173.59,173.36,173.55,12322.0
2017-10-23 12:40:00,173.52,173.64,173.36,173.62,14848.0,173.52,173.64,173.36,173.62,14848.0
2017-10-23 12:45:00,173.62,173.64,173.5,173.51,20174.0,173.62,173.64,173.5,173.51,20174.0
2017-10-23 12:50:00,173.51,173.58,173.37,173.37,12982.0,173.51,173.58,173.37,173.37,12982.0
2017-10-23 12:55:00,173.37,173.37,173.13,173.18,16934.0,173.37,173.37,173.13,173.18,16934.0
2017-10-23 13:00:00,173.19,173.25,173.11,173.19,15612.0,173.19,173.25,173.11,173.19,15612.0
2017-10-23 13:05:00,173.17,173.39,173.17,173.36,14501.0,173.17,173.39,173.17,173.36,14501.0
2017-10-23 13:10:00,173.33,173.42,173.25,173.29,11067.0,173.33,173.42,173.25,173.29,11067.0
2017-10-23 13:15:00,173.26,173.32,173.2,173.25,10111.0,173.26,173.32,173.2,173.25,10111.0
2017-10-23 13:20:00,173.25,173.28,173.14,173.19,12377.0,173.25,173.28,173.14,173.19,12377.0
2017-10-23 13:25:00,173.16,173.29,173.09,173.14,15509.0,173.16,173.29,173.09,173.14,15509.0
2017-10-23 13:30:00,173.15,173.19,172.95,172.99,18307.0,173.15,173.19,172.95,172.99,18307.0
2017-10-23 13:35:00,172.98,173.03,172.8,172.98,19383.0,172.98,173.03,172.8,172.98,19383.0
2017-10-23 13:40:00,172.98,173.11,172.91,173.11,12849.0,172.98,173.11,172.91,173.11,12849.0
2017-10-23 13:45:00,173.11,173.14,173.0,173.02,10993.0,173.11,173.14,173.0,173.02,10993.0
2017-10-23 13:50:00,173.0,173.08,172.96,172.98,12410.0,173.0,173.08,172.96,172.98,12410.0
2017-10-23 13:55:00,172.99,173.12,172.97,173.12,12011.0,172.99,173.12,172.97,173.12,12011.0
2017-10-23 14:00:00,173.1,173.15,173.02,173.13,13112.0,173.1,173.15,173.02,173.13,13112.0
2017-10-23 14:05:00,173.1,173.22,173.04,173.18,19391.0,173.1,173.22,173.04,173.18,19391.0
2017-10-23 14:10:00,173.21,173.32,173.08,173.17,17781.0,173.21,173.32,173.08,173.17,17781.0
2017-10-23 14:15:00,173.18,173.18,172.98,172.98,12545.0,173.18,173.18,172.98,172.98,12545.0
2017-10-23 14:20:00,172.99,173.07,172.81,172.83,16606.0,172.99,173.07,172.81,172.83,16606.0
2017-10-23 14:25:00,172.83,173.04,172.83,172.99,20697.0,172.83,173.04,172.83,172.99,20697.0
2017-10-23 14:30:00,172.96,173.04,172.9,172.9,24701.0,172.96,173.04,172.9,172.9,24701.0
2017-10-23 14:35:00,172.9,173.04,172.9,172.99,23561.0,172.9,173.04,172.9,172.99,23561.0
2017-10-23 14:40:00,172.98,173.23,172.98,173.14,25201.0,172.98,173.23,172.98,173.14,25201.0
2017-10-23 14:45:00,173.15,173.31,173.01,173.02,19077.0,173.15,173.31,173.01,173.02,19077.0
2017-10-23 14:50:00,173.02,173.08,172.9,172.97,15940.0,173.02,173.08,172.9,172.97,15940.0
2017-10-23 14:55:00,173.0,173.04,172.91,172.92,18517.0,173.0,173.04,172.91,172.92,18517.0
2017-10-23 15:00:00,172.95,172.97,172.71,172.75,20803.0,172.95,172.97,172.71,172.75,20803.0
2017-10-23 15:05:00,172.75,172.76,172.54,172.62,27322.0,172.75,172.76,172.54,172.62,27322.0
2017-10-23 15:10:00,172.62,172.62,172.43,172.5,21362.0,172.62,172.62,172.43,172.5,21362.0
2017-10-23 15:15:00,172.47,172.6,172.42,172.47,19964.0,172.47,172.6,172.42,172.47,19964.0
2017-10-23 15:20:00,172.5,172.54,172.36,172.4,22173.0,172.5,172.54,172.36,172.4,22173.0
2017-10-23 15:25:00,172.39,172.49,172.2,172.29,22168.0,172.39,172.49,172.2,172.29,22168.0
2017-10-23 15:30:00,172.28,172.4,172.14,172.25,56635.0,172.28,172.4,172.14,172.25,56635.0
2017-10-23 15:35:00,172.22,172.29,171.99,172.04,43304.0,172.22,172.29,171.99,172.04,43304.0
2017-10-23 15:40:00,172.04,172.1,171.94,172.01,48691.0,172.04,172.1,171.94,172.01,48691.0
2017-10-23 15:45:00,172.02,172.3,172.02,172.17,49217.0,172.02,172.3,172.02,172.17,49217.0
2017-10-23 15:50:00,172.17,172.19,171.83,172.08,91081.0,172.17,172.19,171.83,172.08,91081.0
2017-10-23 15:55:00,172.08,172.3,171.95,172.23,129686.0,172.08,172.3,171.95,172.23,129686.0
2017-10-24 09:30:00,171.47,172.09,171.26,171.93,82269.0,171.47,172.09,171.26,171.93,82269.0
2017-10-24 09:35:00,171.96,172.4,171.86,172.24,30186.0,171.96,172.4,171.86,172.24,30186.0
2017-10-24 09:40:00,172.11,172.33,171.83,172.01,16322.0,172.11,172.33,171.83,172.01,16322.0
2017-10-24 09:45:00,172.1,172.18,171.46,171.65,22195.0,172.1,172.18,171.46,171.65,22195.0
2017-10-24 09:50:00,171.62,171.91,171.58,171.87,32260.0,171.62,171.91,171.58,171.87,32260.0
2017-10-24 09:55:00,171.87,171.99,171.75,171.88,28351.0,171.87,171.99,171.75,171.88,28351.0
2017-10-24 10:00:00,171.83,172.18,171.83,172.08,24261.0,171.83,172.18,171.83,172.08,24261.0
2017-10-24 10:05:00,172.1,172.46,172.09,172.36,18153.0,172.1,172.46,172.09,172.36,18153.0
2017-10-24 10:10:00,172.4,172.49,172.05,172.31,24119.0,172.4,172.49,172.05,172.31,24119.0
2017-10-24 10:15:00,172.31,172.37,171.91,172.22,21162.0,172.31,172.37,171.91,172.22,21162.0
2017-10-24 10:20:00,172.22,172.23,172.04,172.14,14249.0,172.22,172.23,172.04,172.14,14249.0
2017-10-24 10:25:00,172.08,172.2,172.08,172.09,16711.0,172.08,172.2,172.08,172.09,16711.0
2017-10-24 10:30:00,172.14,172.31,171.87,171.91,32436.0,172.14,172.31,171.87,171.91,32436.0
2017-10-24 10:35:00,171.94,171.94,171.65,171.81,17677.0,171.94,171.94,171.65,171.81,17677.0
2017-10-24 10:40:00,171.82,171.96,171.82,171.94,15630.0,171.82,171.96,171.82,171.94,15630.0
2017-10-24 10:45:00,171.93,171.96,171.8,171.9,11610.0,171.93,171.96,171.8,171.9,11610.0
2017-10-24 10:50:00,171.92,171.97,171.85,171.97,14159.0,171.92,171.97,171.85,171.97,14159.0
2017-10-24 10:55:00,171.95,172.11,171.95,172.0,16737.0,171.95,172.11,171.95,172.0,16737.0
2017-10-24 11:00:00,172.0,172.12,171.99,172.07,16778.0,172.0,172.12,171.99,172.07,16778.0
2017-10-24 11:05:00,172.12,172.2,172.02,172.02,14496.0,172.12,172.2,172.02,172.02,14496.0
2017-10-24 11:10:00,172.02,172.24,171.98,171.98,16884.0,172.02,172.24,171.98,171.98,16884.0
2017-10-24 11:15:00,172.05,172.05,171.76,171.79,13827.0,172.05,172.05,171.76,171.79,13827.0
2017-10-24 11:20:00,171.8,171.86,171.62,171.66,30267.0,171.8,171.86,171.62,171.66,30267.0
2017-10-24 11:25:00,171.62,171.68,171.5,171.59,18993.0,171.62,171.68,171.5,171.59,18993.0
2017-10-24 11:30:00,171.64,171.77,171.61,171.65,7524.0,171.64,171.77,171.61,171.65,7524.0
2017-10-24 11:35:00,171.64,171.64,170.96,170.99,48234.0,171.64,171.64,170.96,170.99,48234.0
2017-10-24 11:40:00,171.02,171.29,170.99,171.26,21902.0,171.02,171.29,170.99,171.26,21902.0
2017-10-24 11:45:00,171.27,171.29,171.02,171.03,19653.0,171.27,171.29,171.02,171.03,19653.0
2017-10-24 11:50:00,171.07,171.13,171.03,171.06,23925.0,171.07,171.13,171.03,171.06,23925.0
2017-10-24 11:55:00,171.08,171.08,170.96,170.99,21091.0,171.08,171.08,170.96,170.99,21091.0
2017-10-24 12:00:00,170.97,171.01,170.88,170.93,26246.0,170.97,171.01,170.88,170.93,26246.0
2017-10-24 12:05:00,170.97,170.99,170.83,170.84,19000.0,170.97,170.99,170.83,170.84,19000.0
2017-10-24 12:10:00,170.84,170.94,170.82,170.87,25648.0,170.84,170.94,170.82,170.87,25648.0
2017-10-24 12:15:00,170.86,170.86,170.7,170.75,16107.0,170.86,170.86,170.7,170.75,16107.0
2017-10-24 12:20:00,170.73,170.99,170.73,170.93,15130.0,170.73,170.99,170.73,170.93,15130.0
2017-10-24 12:25:00,170.92,170.94,170.73,170.91,17350.0,170.92,170.94,170.73,170.91,17350.0
2017-10-24 12:30:00,170.91,171.02,170.86,170.87,17588.0,170.91,171.02,170.86,170.87,17588.0
2017-10-24 12:35:00,170.86,170.95,170.84,170.86,16369.0,170.86,170.95,170.84,170.86,16369.0
2017-10-24 12:40:00,170.84,170.84,170.62,170.68,16310.0,170.84,170.84,170.62,170.68,16310.0
2017-10-24 12:45:00,170.66,170.68,170.56,170.67,11707.0,170.66,170.68,170.56,170.67,11707.0
2017-10-24 12:50:00,170.68,170.8,170.66,170.77,19250.0,170.68,170.8,170.66,170.77,19250.0
2017-10-24 12:55:00,170.77,170.84,170.71,170.75,14249.0,170.77,170.84,170.71,170.75,14249.0
2017-10-24 13:00:00,170.72,170.76,170.55,170.57,14351.0,170.72,170.76,170.55,170.57,14351.0
2017-10-24 13:05:00,170.58,170.58,170.51,170.55,9744.0,170.58,170.58,170.51,170.55,9744.0
2017-10-24 13:10:00,170.55,170.61,170.55,170.55,15319.0,170.55,170.61,170.55,170.55,15319.0
2017-10-24 13:15:00,170.55,170.67,170.54,170.54,10240.0,170.55,170.67,170.54,170.54,10240.0
2017-10-24 13:20:00,170.56,170.63,170.49,170.53,14138.0,170.56,170.63,170.49,170.53,14138.0
2017-10-24 13:25:00,170.55,170.89,170.54,170.82,18873.0,170.55,170.89,170.54,170.82,18873.0
2017-10-24 13:30:00,170.82,170.9,170.81,170.9,14717.0,170.82,170.9,170.81,170.9,14717.0
2017-10-24 13:35:00,170.88,171.39,170.88,171.31,22465.0,170.88,171.39,170.88,171.31,22465.0
2017-10-24 13:40:00,171.32,171.43,171.09,171.09,18119.0,171.32,171.43,171.09,171.09,18119.0
2017-10-24 13:45:00,171.09,171.24,171.05,171.21,12075.0,171.09,171.24,171.05,171.21,12075.0
2017-10-24 13:50:00,171.22,171.25,171.12,171.13,16554.0,171.22,171.25,171.12,171.13,16554.0
2017-10-24 13:55:00,171.17,171.27,171.1,171.1,11741.0,171.17,171.27,171.1,171.1,11741.0
2017-10-24 14:00:00,171.07,171.17,171.05,171.17,11650.0,171.07,171.17,171.05,171.17,11650.0
2017-10-24 14:05:00,171.14,171.22,171.1,171.22,15493.0,171.14,171.22,171.1,171.22,15493.0
2017-10-24 14:10:00,171.23,171.45,171.21,171.4,17785.0,171.23,171.45,171.21,171.4,17785.0
2017-10-24 14:15:00,171.41,171.66,171.4,171.62,17402.0,171.41,171.66,171.4,171.62,17402.0
2017-10-24 14:20:00,171.67,171.67,171.58,171.67,12416.0,171.67,171.67,171.58,171.67,12416.0
2017-10-24 14:25:00,171.66,171.8,171.66,171.7,21905.0,171.66,171.8,171.66,171.7,21905.0
2017-10-24 14:30:00,171.71,171.84,171.65,171.69,24257.0,171.71,171.84,171.65,171.69,24257.0
2017-10-24 14:35:00,171.69,171.71,171.55,171.57,13302.0,171.69,171.71,171.55,171.57,13302.0
2017-10-24 14:40:00,171.58,171.69,171.56,171.65,13901.0,171.58,171.69,171.56,171.65,13901.0
2017-10-24 14:45:00,171.66,171.73,171.57,171.6,24041.0,171.66,171.73,171.57,171.6,24041.0
2017-10-24 14:50:00,171.59,171.64,171.44,171.44,14894.0,171.59,171.64,171.44,171.44,14894.0
2017-10-24 14:55:00,171.47,171.62,171.45,171.58,12319.0,171.47,171.62,171.45,171.58,12319.0
2017-10-24 15:00:00,171.59,171.62,171.54,171.56,15762.0,171.59,171.62,171.54,171.56,15762.0
2017-10-24 15:05:00,171.56,171.6,171.31,171.36,21102.0,171.56,171.6,171.31,171.36,21102.0
2017-10-24 15:10:00,171.38,171.41,171.16,171.18,21015.0,171.38,171.41,171.16,171.18,21015.0
2017-10-24 15:15:00,171.19,171.39,171.13,171.39,35119.0,171.19,171.39,171.13,171.39,35119.0
2017-10-24 15:20:00,171.38,171.48,171.33,171.45,18768.0,171.38,171.48,171.33,171.45,18768.0
2017-10-24 15:25:00,171.44,171.48,171.32,171.36,16180.0,171.44,171.48,171.32,171.36,16180.0
2017-10-24 15:30:00,171.37,171.57,171.37,171.43,23232.0,171.37,171.57,171.37,171.43,23232.0
2017-10-24 15:35:00,171.44,171.51,171.42,171.43,21164.0,171.44,171.51,171.42,171.43,21164.0
2017-10-24 15:40:00,171.43,171.44,171.28,171.3,28431.0,171.43,171.44,171.28,171.3,28431.0
2017-10-24 15:45:00,171.29,171.32,171.18,171.2,37014.0,171.29,171.32,171.18,171.2,37014.0
2017-10-24 15:50:00,171.19,171.56,171.17,171.55,52205.0,171.19,171.56,171.17,171.55,52205.0
2017-10-24 15:55:00,171.54,171.63,171.37,171.58,93990.0,171.54,171.63,171.37,171.58,93990.0
2017-10-25 09:30:00,170.35,170.89,170.03,170.77,88670.0,170.35,170.89,170.03,170.77,88670.0
2017-10-25 09:35:00,170.62,172.29,170.62,172.29,55970.0,170.62,172.29,170.62,172.29,55970.0
2017-10-25 09:40:00,172.15,172.82,172.14,172.63,25844.0,172.15,172.82,172.14,172.63,25844.0
2017-10-25 09:45:00,172.62,172.75,172.21,172.34,32734.0,172.62,172.75,172.21,172.34,32734.0
2017-10-25 09:50:00,172.29,172.31,171.94,171.94,18302.0,172.29,172.31,171.94,171.94,18302.0
2017-10-25 09:55:00,171.9,171.91,171.57,171.79,11316.0,171.9,171.91,171.57,171.79,11316.0
2017-10-25 10:00:00,171.66,172.78,171.66,172.74,15093.0,171.66,172.78,171.66,172.74,15093.0
2017-10-25 10:05:00,172.67,172.88,172.6,172.85,14463.0,172.67,172.88,172.6,172.85,14463.0
2017-10-25 10:10:00,172.81,172.84,172.61,172.69,13860.0,172.81,172.84,172.61,172.69,13860.0
2017-10-25 10:15:00,172.67,172.71,172.51,172.59,7279.0,172.67,172.71,172.51,172.59,7279.0
2017-10-25 10:20:00,172.6,173.24,172.56,173.17,32347.0,172.6,173.24,172.56,173.17,32347.0
2017-10-25 10:25:00,173.17,173.41,173.1,173.28,21809.0,173.17,173.41,173.1,173.28,21809.0
2017-10-25 10:30:00,173.28,173.31,173.11,173.24,16722.0,173.28,173.31,173.11,173.24,16722.0
2017-10-25 10:35:00,173.27,173.32,173.06,173.27,12254.0,173.27,173.32,173.06,173.27,12254.0
2017-10-25 10:40:00,173.27,173.41,172.99,172.99,43283.0,173.27,173.41,172.99,172.99,43283.0
2017-10-25 10:45:00,173.04,173.04,172.69,172.9,26090.0,173.04,173.04,172.69,172.9,26090.0
2017-10-25 10:50:00,172.93,172.96,172.69,172.91,12457.0,172.93,172.96,172.69,172.91,12457.0
2017-10-25 10:55:00,172.96,173.13,172.87,172.92,18802.0,172.96,173.13,172.87,172.92,18802.0
2017-10-25 11:00:00,172.81,172.85,172.12,172.15,15818.0,172.81,172.85,172.12,172.15,15818.0
2017-10-25 11:05:00,172.15,172.15,171.72,171.72,23043.0,172.15,172.15,171.72,171.72,23043.0
2017-10-25 11:10:00,171.7,172.08,171.67,171.89,18341.0,171.7,172.08,171.67,171.89,18341.0
2017-10-25 11:15:00,171.83,171.9,171.24,171.32,31991.0,171.83,171.9,171.24,171.32,31991.0
2017-10-25 11:20:00,171.37,171.88,171.22,171.65,30669.0,171.37,171.88,171.22,171.65,30669.0
2017-10-25 11:25:00,171.65,172.24,171.52,171.95,23276.0,171.65,172.24,171.52,171.95,23276.0
2017-10-25 11:30:00,171.97,172.06,171.88,171.89,13964.0,171.97,172.06,171.88,171.89,13964.0
2017-10-25 11:35:00,171.89,171.99,171.82,171.91,33608.0,171.89,171.99,171.82,171.91,33608.0
2017-10-25 11:40:00,171.89,171.9,171.46,171.62,19997.0,171.89,171.9,171.46,171.62,19997.0
2017-10-25 11:45:00,171.6,171.6,171.28,171.32,40680.0,171.6,171.6,171.28,171.32,40680.0
2017-10-25 11:50:00,171.31,171.41,171.03,171.28,61549.0,171.31,171.41,171.03,171.28,61549.0
2017-10-25 11:55:00,171.38,171.41,171.07,171.35,22105.0,171.38,171.41,171.07,171.35,22105.0
2017-10-25 12:00:00,171.3,171.42,171.14,171.24,18327.0,171.3,171.42,171.14,171.24,18327.0
2017-10-25 12:05:00,171.23,171.4,171.18,171.26,11785.0,171.23,171.4,171.18,171.26,11785.0
2017-10-25 12:10:00,171.25,171.37,171.09,171.14,8785.0,171.25,171.37,171.09,171.14,8785.0
2017-10-25 12:15:00,171.11,171.4,170.71,170.71,79817.0,171.11,171.4,170.71,170.71,79817.0
2017-10-25 12:20:00,170.7,170.8,170.29,170.32,12081.0,170.7,170.8,170.29,170.32,12081.0
2017-10-25 12:25:00,170.36,170.79,170.3,170.34,31089.0,170.36,170.79,170.3,170.34,31089.0
2017-10-25 12:30:00,170.4,170.57,170.34,170.44,21884.0,170.4,170.57,170.34,170.44,21884.0
2017-10-25 12:35:00,170.37,170.85,170.32,170.76,13157.0,170.37,170.85,170.32,170.76,13157.0
2017-10-25 12:40:00,170.83,171.05,170.73,170.96,11800.0,170.83,171.05,170.73,170.96,11800.0
2017-10-25 12:45:00,170.96,171.12,170.71,170.72,27475.0,170.96,171.12,170.71,170.72,27475.0
2017-10-25 12:50:00,170.78,171.01,170.76,170.89,13483.0,170.78,171.01,170.76,170.89,13483.0
2017-10-25 12:55:00,170.94,171.01,170.74,170.84,9906.0,170.94,171.01,170.74,170.84,9906.0
2017-10-25 13:00:00,170.84,170.97,170.82,170.9,8660.0,170.84,170.97,170.82,170.9,8660.0
2017-10-25 13:05:00,170.9,171.08,170.8,170.97,20418.0,170.9,171.08,170.8,170.97,20418.0
2017-10-25 13:10:00,170.96,171.16,170.93,171.09,14947.0,170.96,171.16,170.93,171.09,14947.0
2017-10-25 13:15:00,171.03,171.17,170.95,171.02,10432.0,171.03,171.17,170.95,171.02,10432.0
2017-10-25 13:20:00,171.08,171.14,170.88,170.94,16706.0,171.08,171.14,170.88,170.94,16706.0
2017-10-25 13:25:00,170.93,170.99,170.62,170.67,15389.0,170.93,170.99,170.62,170.67,15389.0
2017-10-25 13:30:00,170.75,171.0,170.72,170.88,12501.0,170.75,171.0,170.72,170.88,12501.0
2017-10-25 13:35:00,170.87,170.94,170.74,170.85,15790.0,170.87,170.94,170.74,170.85,15790.0
2017-10-25 13:40:00,170.86,171.01,170.81,170.81,11064.0,170.86,171.01,170.81,170.81,11064.0
2017-10-25 13:45:00,170.78,171.12,170.78,170.96,20240.0,170.78,171.12,170.78,170.96,20240.0
2017-10-25 13:50:00,170.97,171.0,170.79,170.84,14517.0,170.97,171.0,170.79,170.84,14517.0
2017-10-25 13:55:00,170.81,170.85,170.62,170.69,19845.0,170.81,170.85,170.62,170.69,19845.0
2017-10-25 14:00:00,170.67,170.92,170.63,170.8,12735.0,170.67,170.92,170.63,170.8,12735.0
2017-10-25 14:05:00,170.78,171.02,170.71,170.97,24558.0,170.78,171.02,170.71,170.97,24558.0
2017-10-25 14:10:00,170.96,170.96,170.82,170.92,12560.0,170.96,170.96,170.82,170.92,12560.0
2017-10-25 14:15:00,170.91,171.25,170.88,171.23,23241.0,170.91,171.25,170.88,171.23,23241.0
2017-10-25 14:20:00,171.18,171.4,171.15,171.32,23971.0,171.18,171.4,171.15,171.32,23971.0
2017-10-25 14:25:00,171.31,171.41,171.28,171.29,24439.0,171.31,171.41,171.28,171.29,24439.0
2017-10-25 14:30:00,171.32,171.35,171.26,171.26,17090.0,171.32,171.35,171.26,171.26,17090.0
2017-10-25 14:35:00,171.28,171.37,171.22,171.22,14188.0,171.28,171.37,171.22,171.22,14188.0
2017-10-25 14:40:00,171.21,171.32,171.16,171.32,13272.0,171.21,171.32,171.16,171.32,13272.0
2017-10-25 14:45:00,171.29,171.46,171.28,171.41,21192.0,171.29,171.46,171.28,171.41,21192.0
2017-10-25 14:50:00,171.41,171.5,171.37,171.47,13916.0,171.41,171.5,171.37,171.47,13916.0
2017-10-25 14:55:00,171.5,171.63,171.47,171.57,45864.0,171.5,171.63,171.47,171.57,45864.0
2017-10-25 15:00:00,171.57,171.59,171.41,171.54,19467.0,171.57,171.59,171.41,171.54,19467.0
2017-10-25 15:05:00,171.55,171.68,171.46,171.48,40750.0,171.55,171.68,171.46,171.48,40750.0
2017-10-25 15:10:00,171.51,171.63,171.47,171.55,23147.0,171.51,171.63,171.47,171.55,23147.0
2017-10-25 15:15:00,171.58,171.77,171.55,171.74,29650.0,171.58,171.77,171.55,171.74,29650.0
2017-10-25 15:20:00,171.75,171.83,171.75,171.79,42833.0,171.75,171.83,171.75,171.79,42833.0
2017-10-25 15:25:00,171.8,172.2,171.79,172.16,37321.0,171.8,172.2,171.79,172.16,37321.0
2017-10-25 15:30:00,172.18,172.25,172.02,172.03,37710.0,172.18,172.25,172.02,172.03,37710.0
2017-10-25 15:35:00,172.02,172.03,171.75,171.78,33610.0,172.02,172.03,171.75,171.78,33610.0
2017-10-25 15:40:00,171.79,171.84,171.76,171.82,33082.0,171.79,171.84,171.76,171.82,33082.0
2017-10-25 15:45:00,171.79,171.84,171.64,171.66,41992.0,171.79,171.84,171.64,171.66,41992.0
2017-10-25 15:50:00,171.68,171.83,171.61,171.77,54127.0,171.68,171.83,171.61,171.77,54127.0
2017-10-25 15:55:00,171.77,171.97,171.73,171.85,101447.0,171.77,171.97,171.73,171.85,101447.0
2017-10-26 09:30:00,172.06,173.4,172.02,173.32,78143.0,172.06,173.4,172.02,173.32,78143.0
2017-10-26 09:35:00,173.33,173.39,172.88,172.88,30128.0,173.33,173.39,172.88,172.88,30128.0
2017-10-26 09:40:00,172.75,172.93,172.2,172.42,24417.0,172.75,172.93,172.2,172.42,24417.0
2017-10-26 09:45:00,172.42,172.76,172.24,172.75,20660.0,172.42,172.76,172.24,172.75,20660.0
2017-10-26 09:50:00,172.75,173.18,172.61,173.01,34493.0,172.75,173.18,172.61,173.01,34493.0
2017-10-26 09:55:00,173.01,173.25,173.0,173.02,10116.0,173.01,173.25,173.0,173.02,10116.0
2017-10-26 10:00:00,173.05,173.26,172.81,173.25,29918.0,173.05,173.26,172.81,173.25,29918.0
2017-10-26 10:05:00,173.21,173.23,172.84,172.88,34614.0,173.21,173.23,172.84,172.88,34614.0
2017-10-26 10:10:00,172.89,173.14,172.86,173.04,29639.0,172.89,173.14,172.86,173.04,29639.0
2017-10-26 10:15:00,173.01,173.06,172.88,172.88,15240.0,173.01,173.06,172.88,172.88,15240.0
2017-10-26 10:20:00,172.9,173.11,172.9,173.11,9381.0,172.9,173.11,172.9,173.11,9381.0
2017-10-26 10:25:00,173.11,173.25,173.09,173.25,19652.0,173.11,173.25,173.09,173.25,19652.0
2017-10-26 10:30:00,173.22,173.63,173.17,173.61,39160.0,173.22,173.63,173.17,173.61,39160.0
2017-10-26 10:35:00,173.59,173.92,173.52,173.9,20585.0,173.59,173.92,173.52,173.9,20585.0
2017-10-26 10:40:00,173.88,174.22,173.88,174.16,27561.0,173.88,174.22,173.88,174.16,27561.0
2017-10-26 10:45:00,174.19,174.6,174.18,174.49,52767.0,174.19,174.6,174.18,174.49,52767.0
2017-10-26 10:50:00,174.49,175.02,174.45,174.78,86620.0,174.49,175.02,174.45,174.78,86620.0
2017-10-26 10:55:00,174.8,174.86,174.43,174.46,48089.0,174.8,174.86,174.43,174.46,48089.0
2017-10-26 11:00:00,174.43,174.58,174.39,174.55,39984.0,174.43,174.58,174.39,174.55,39984.0
2017-10-26 11:05:00,174.56,174.77,174.56,174.68,14206.0,174.56,174.77,174.56,174.68,14206.0
2017-10-26 11:10:00,174.67,174.69,174.47,174.47,11004.0,174.67,174.69,174.47,174.47,11004.0
2017-10-26 11:15:00,174.49,174.5,174.06,174.24,28817.0,174.49,174.5,174.06,174.24,28817.0
2017-10-26 11:20:00,174.25,174.35,174.17,174.21,39904.0,174.25,174.35,174.17,174.21,39904.0
2017-10-26 11:25:00,174.23,174.31,174.04,174.08,15939.0,174.23,174.31,174.04,174.08,15939.0
2017-10-26 11:30:00,174.05,174.06,173.7,173.8,17729.0,174.05,174.06,173.7,173.8,17729.0
2017-10-26 11:35:00,173.77,173.87,173.75,173.77,11463.0,173.77,173.87,173.75,173.77,11463.0
2017-10-26 11:40:00,173.75,173.76,173.54,173.59,19067.0,173.75,173.76,173.54,173.59,19067.0
2017-10-26 11:45:00,173.59,173.62,173.5,173.56,5518.0,173.59,173.62,173.5,173.56,5518.0
2017-10-26 11:50:00,173.54,173.61,173.5,173.51,10561.0,173.54,173.61,173.5,173.51,10561.0
2017-10-26 11:55:00,173.53,173.55,173.38,173.45,13540.0,173.53,173.55,173.38,173.45,13540.0
2017-10-26 12:00:00,173.45,173.47,173.38,173.44,10784.0,173.45,173.47,173.38,173.44,10784.0
2017-10-26 12:05:00,173.43,173.61,173.41,173.61,7418.0,173.43,173.61,173.41,173.61,7418.0
2017-10-26 12:10:00,173.61,173.7,173.49,173.57,24930.0,173.61,173.7,173.49,173.57,24930.0
2017-10-26 12:15:00,173.54,173.57,173.48,173.57,6487.0,173.54,173.57,173.48,173.57,6487.0
2017-10-26 12:20:00,173.59,173.65,173.48,173.48,19320.0,173.59,173.65,173.48,173.48,19320.0
2017-10-26 12:25:00,173.47,173.6,173.47,173.5,16744.0,173.47,173.6,173.47,173.5,16744.0
2017-10-26 12:30:00,173.5,173.54,173.29,173.29,9054.0,173.5,173.54,173.29,173.29,9054.0
2017-10-26 12:35:00,173.29,173.34,173.2,173.27,6825.0,173.29,173.34,173.2,173.27,6825.0
2017-10-26 12:40:00,173.26,173.29,173.17,173.28,9745.0,173.26,173.29,173.17,173.28,9745.0
2017-10-26 12:45:00,173.28,173.3,173.16,173.17,10766.0,173.28,173.3,173.16,173.17,10766.0
2017-10-26 12:50:00,173.16,173.18,172.87,173.02,15937.0,173.16,173.18,172.87,173.02,15937.0
2017-10-26 12:55:00,173.01,173.38,173.0,173.3,30015.0,173.01,173.38,173.0,173.3,30015.0
2017-10-26 13:00:00,173.29,173.37,173.21,173.25,12182.0,173.29,173.37,173.21,173.25,12182.0
2017-10-26 13:05:00,173.25,173.29,173.15,173.15,8050.0,173.25,173.29,173.15,173.15,8050.0
2017-10-26 13:10:00,173.18,173.28,173.18,173.22,15273.0,173.18,173.28,173.18,173.22,15273.0
2017-10-26 13:15:00,173.22,173.29,173.19,173.19,7659.0,173.22,173.29,173.19,173.19,7659.0
2017-10-26 13:20:00,173.2,173.38,173.2,173.38,9194.0,173.2,173.38,173.2,173.38,9194.0
2017-10-26 13:25:00,173.34,173.36,173.09,173.11,8683.0,173.34,173.36,173.09,173.11,8683.0
2017-10-26 13:30:00,173.13,173.21,173.08,173.12,10984.0,173.13,173.21,173.08,173.12,10984.0
2017-10-26 13:35:00,173.15,173.23,173.11,173.21,23856.0,173.15,173.23,173.11,173.21,23856.0
2017-10-26 13:40:00,173.19,173.21,173.04,173.08,12620.0,173.19,173.21,173.04,173.08,12620.0
2017-10-26 13:45:00,173.06,173.07,172.82,172.85,10193.0,173.06,173.07,172.82,172.85,10193.0
2017-10-26 13:50:00,172.84,172.92,172.78,172.87,25355.0,172.84,172.92,172.78,172.87,25355.0
2017-10-26 13:55:00,172.89,172.96,172.86,172.91,12533.0,172.89,172.96,172.86,172.91,12533.0
2017-10-26 14:00:00,172.9,172.94,172.85,172.88,17148.0,172.9,172.94,172.85,172.88,17148.0
2017-10-26 14:05:00,172.88,173.19,172.87,173.18,30687.0,172.88,173.19,172.87,173.18,30687.0
2017-10-26 14:10:00,173.17,173.48,173.17,173.25,28293.0,173.17,173.48,173.17,173.25,28293.0
2017-10-26 14:15:00,173.27,173.3,173.2,173.23,15279.0,173.27,173.3,173.2,173.23,15279.0
2017-10-26 14:20:00,173.2,173.4,173.15,173.38,28221.0,173.2,173.4,173.15,173.38,28221.0
2017-10-26 14:25:00,173.37,173.42,173.33,173.33,13436.0,173.37,173.42,173.33,173.33,13436.0
2017-10-26 14:30:00,173.34,173.43,173.3,173.3,12772.0,173.34,173.43,173.3,173.3,12772.0
2017-10-26 14:35:00,173.28,173.45,173.28,173.4,11177.0,173.28,173.45,173.28,173.4,11177.0
2017-10-26 14:40:00,173.37,173.52,173.37,173.52,14826.0,173.37,173.52,173.37,173.52,14826.0
2017-10-26 14:45:00,173.51,173.61,173.41,173.6,10075.0,173.51,173.61,173.41,173.6,10075.0
2017-10-26 14:50:00,173.6,173.7,173.53,173.67,24590.0,173.6,173.7,173.53,173.67,24590.0
2017-10-26 14:55:00,173.67,173.67,173.52,173.54,26986.0,173.67,173.67,173.52,173.54,26986.0
2017-10-26 15:00:00,173.54,173.55,173.46,173.5,13416.0,173.54,173.55,173.46,173.5,13416.0
2017-10-26 15:05:00,173.5,173.54,173.42,173.43,20192.0,173.5,173.54,173.42,173.43,20192.0
2017-10-26 15:10:00,173.46,173.47,173.31,173.33,16614.0,173.46,173.47,173.31,173.33,16614.0
2017-10-26 15:15:00,173.31,173.4,173.29,173.38,21710.0,173.31,173.4,173.29,173.38,21710.0
2017-10-26 15:20:00,173.38,173.55,173.38,173.51,20924.0,173.38,173.55,173.38,173.51,20924.0
2017-10-26 15:25:00,173.52,173.85,173.52,173.8,34294.0,173.52,173.85,173.52,173.8,34294.0
2017-10-26 15:30:00,173.77,173.83,173.73,173.75,17535.0,173.77,173.83,173.73,173.75,17535.0
2017-10-26 15:35:00,173.75,173.76,173.67,173.71,21666.0,173.75,173.76,173.67,173.71,21666.0
2017-10-26 15:40:00,173.72,173.98,173.7,173.98,42691.0,173.72,173.98,173.7,173.98,42691.0
2017-10-26 15:45:00,173.94,174.09,173.9,174.08,56231.0,173.94,174.09,173.9,174.08,56231.0
2017-10-26 15:50:00,174.08,174.08,173.74,173.93,95732.0,174.08,174.08,173.74,173.93,95732.0
2017-10-26 15:55:00,173.93,173.94,173.75,173.75,148440.0,173.93,173.94,173.75,173.75,148440.0
2017-10-27 09:30:00,174.09,174.99,174.02,174.62,85031.0,174.09,174.99,174.02,174.62,85031.0
2017-10-27 09:35:00,174.62,174.94,174.27,174.31,48167.0,174.62,174.94,174.27,174.31,48167.0
2017-10-27 09:40:00,174.36,174.67,174.27,174.27,20827.0,174.36,174.67,174.27,174.27,20827.0
2017-10-27 09:45:00,174.26,174.45,174.14,174.14,16158.0,174.26,174.45,174.14,174.14,16158.0
2017-10-27 09:50:00,174.13,174.41,174.08,174.26,35307.0,174.13,174.41,174.08,174.26,35307.0
2017-10-27 09:55:00,174.19,174.67,174.19,174.53,25624.0,174.19,174.67,174.19,174.53,25624.0
2017-10-27 10:00:00,174.52,175.2,174.43,175.2,22942.0,174.52,175.2,174.43,175.2,22942.0
2017-10-27 10:05:00,175.2,175.62,175.19,175.36,26105.0,175.2,175.62,175.19,175.36,26105.0
2017-10-27 10:10:00,175.42,175.8,175.36,175.77,42797.0,175.42,175.8,175.36,175.77,42797.0
2017-10-27 10:15:00,175.79,176.42,175.73,175.88,63716.0,175.79,176.42,175.73,175.88,63716.0
2017-10-27 10:20:00,175.87,176.19,175.86,175.89,12618.0,175.87,176.19,175.86,175.89,12618.0
2017-10-27 10:25:00,175.9,175.95,175.22,175.34,16963.0,175.9,175.95,175.22,175.34,16963.0
2017-10-27 10:30:00,175.24,175.68,175.18,175.52,13126.0,175.24,175.68,175.18,175.52,13126.0
2017-10-27 10:35:00,175.58,175.63,175.18,175.31,31936.0,175.58,175.63,175.18,175.31,31936.0
2017-10-27 10:40:00,175.35,175.53,175.15,175.24,35432.0,175.35,175.53,175.15,175.24,35432.0
2017-10-27 10:45:00,175.2,175.45,175.16,175.43,65115.0,175.2,175.45,175.16,175.43,65115.0
2017-10-27 10:50:00,175.42,175.42,175.14,175.28,35972.0,175.42,175.42,175.14,175.28,35972.0
2017-10-27 10:55:00,175.32,175.46,175.15,175.2,46150.0,175.32,175.46,175.15,175.2,46150.0
2017-10-27 11:00:00,175.22,175.42,175.11,175.3,45806.0,175.22,175.42,175.11,175.3,45806.0
2017-10-27 11:05:00,175.3,175.65,175.28,175.53,30831.0,175.3,175.65,175.28,175.53,30831.0
2017-10-27 11:10:00,175.5,175.51,175.38,175.44,19297.0,175.5,175.51,175.38,175.44,19297.0
2017-10-27 11:15:00,175.43,175.55,175.41,175.46,17992.0,175.43,175.55,175.41,175.46,17992.0
2017-10-27 11:20:00,175.46,175.59,175.42,175.59,22369.0,175.46,175.59,175.42,175.59,22369.0
2017-10-27 11:25:00,175.51,175.62,175.15,175.49,31106.0,175.51,175.62,175.15,175.49,31106.0
2017-10-27 11:30:00,175.59,175.87,175.55,175.87,16020.0,175.59,175.87,175.55,175.87,16020.0
2017-10-27 11:35:00,175.83,176.04,175.79,175.99,19031.0,175.83,176.04,175.79,175.99,19031.0
2017-10-27 11:40:00,176.0,176.36,175.95,176.31,15307.0,176.0,176.36,175.95,176.31,15307.0
2017-10-27 11:45:00,176.33,176.45,176.2,176.42,15932.0,176.33,176.45,176.2,176.42,15932.0
2017-10-27 11:50:00,176.41,176.5,176.25,176.37,17122.0,176.41,176.5,176.25,176.37,17122.0
2017-10-27 11:55:00,176.35,176.53,176.28,176.52,10828.0,176.35,176.53,176.28,176.52,10828.0
2017-10-27 12:00:00,176.5,176.64,176.36,176.48,17314.0,176.5,176.64,176.36,176.48,17314.0
2017-10-27 12:05:00,176.5,176.75,176.39,176.54,13524.0,176.5,176.75,176.39,176.54,13524.0
2017-10-27 12:10:00,176.66,176.66,176.46,176.58,17314.0,176.66,176.66,176.46,176.58,17314.0
2017-10-27 12:15:00,176.59,176.74,176.49,176.69,13603.0,176.59,176.74,176.49,176.69,13603.0
2017-10-27 12:20:00,176.68,177.0,176.67,176.79,22991.0,176.68,177.0,176.67,176.79,22991.0
2017-10-27 12:25:00,176.78,176.8,176.6,176.63,29581.0,176.78,176.8,176.6,176.63,29581.0
2017-10-27 12:30:00,176.63,176.68,176.39,176.52,20500.0,176.63,176.68,176.39,176.52,20500.0
2017-10-27 12:35:00,176.56,176.79,176.56,176.79,9977.0,176.56,176.79,176.56,176.79,9977.0
2017-10-27 12:40:00,176.82,177.02,176.64,176.95,16724.0,176.82,177.02,176.64,176.95,16724.0
2017-10-27 12:45:00,176.94,177.05,176.89,176.96,15700.0,176.94,177.05,176.89,176.96,15700.0
2017-10-27 12:50:00,176.97,177.02,176.82,176.82,11133.0,176.97,177.02,176.82,176.82,11133.0
2017-10-27 12:55:00,176.88,176.95,176.7,176.72,11365.0,176.88,176.95,176.7,176.72,11365.0
2017-10-27 13:00:00,176.7,176.89,176.64,176.82,6779.0,176.7,176.89,176.64,176.82,6779.0
2017-10-27 13:05:00,176.84,177.09,176.72,177.09,43984.0,176.84,177.09,176.72,177.09,43984.0
2017-10-27 13:10:00,177.03,177.03,176.87,176.95,36004.0,177.03,177.03,176.87,176.95,36004.0
2017-10-27 13:15:00,176.97,177.01,176.92,176.97,16747.0,176.97,177.01,176.92,176.97,16747.0
2017-10-27 13:20:00,176.95,177.05,176.94,177.01,24021.0,176.95,177.05,176.94,177.01,24021.0
2017-10-27 13:25:00,177.0,177.04,176.74,176.76,11601.0,177.0,177.04,176.74,176.76,11601.0
2017-10-27 13:30:00,176.78,176.96,176.73,176.88,10210.0,176.78,176.96,176.73,176.88,10210.0
2017-10-27 13:35:00,176.95,177.14,176.95,177.14,7370.0,176.95,177.14,176.95,177.14,7370.0
2017-10-27 13:40:00,177.12,177.14,176.96,177.0,20695.0,177.12,177.14,176.96,177.0,20695.0
2017-10-27 13:45:00,177.0,177.09,176.94,177.01,9634.0,177.0,177.09,176.94,177.01,9634.0
2017-10-27 13:50:00,177.0,177.04,176.96,177.04,10335.0,177.0,177.04,176.96,177.04,10335.0
2017-10-27 13:55:00,177.04,177.22,177.02,177.22,8024.0,177.04,177.22,177.02,177.22,8024.0
2017-10-27 14:00:00,177.17,177.17,177.01,177.05,11427.0,177.17,177.17,177.01,177.05,11427.0
2017-10-27 14:05:00,177.06,177.11,176.97,177.03,12971.0,177.06,177.11,176.97,177.03,12971.0
2017-10-27 14:10:00,177.05,177.13,176.96,176.97,10629.0,177.05,177.13,176.96,176.97,10629.0
2017-10-27 14:15:00,176.93,177.11,176.88,177.11,19478.0,176.93,177.11,176.88,177.11,19478.0
2017-10-27 14:20:00,177.09,177.1,176.88,176.93,18171.0,177.09,177.1,176.88,176.93,18171.0
2017-10-27 14:25:00,176.93,177.02,176.75,176.9,40344.0,176.93,177.02,176.75,176.9,40344.0
2017-10-27 14:30:00,176.82,176.96,176.75,176.9,29078.0,176.82,176.96,176.75,176.9,29078.0
2017-10-27 14:35:00,176.9,177.0,176.85,176.97,66645.0,176.9,177.0,176.85,176.97,66645.0
2017-10-27 14:40:00,176.95,177.0,176.85,177.0,35272.0,176.95,177.0,176.85,177.0,35272.0
2017-10-27 14:45:00,177.02,177.18,177.0,177.07,26359.0,177.02,177.18,177.0,177.07,26359.0
2017-10-27 14:50:00,177.09,177.42,177.05,177.39,23400.0,177.09,177.42,177.05,177.39,23400.0
2017-10-27 14:55:00,177.42,177.42,177.24,177.39,16256.0,177.42,177.42,177.24,177.39,16256.0
2017-10-27 15:00:00,177.36,177.45,177.3,177.4,17633.0,177.36,177.45,177.3,177.4,17633.0
2017-10-27 15:05:00,177.4,177.48,177.26,177.28,13986.0,177.4,177.48,177.26,177.28,13986.0
2017-10-27 15:10:00,177.26,177.29,177.1,177.21,15929.0,177.26,177.29,177.1,177.21,15929.0
2017-10-27 15:15:00,177.26,177.33,177.22,177.23,13204.0,177.26,177.33,177.22,177.23,13204.0
2017-10-27 15:20:00,177.23,177.29,177.21,177.21,11388.0,177.23,177.29,177.21,177.21,11388.0
2017-10-27 15:25:00,177.24,177.28,177.13,177.17,35802.0,177.24,177.28,177.13,177.17,35802.0
2017-10-27 15:30:00,177.16,177.22,177.11,177.15,27567.0,177.16,177.22,177.11,177.15,27567.0
2017-10-27 15:35:00,177.19,177.34,177.19,177.2,34545.0,177.19,177.34,177.19,177.2,34545.0
2017-10-27 15:40:00,177.19,177.27,177.09,177.21,34941.0,177.19,177.27,177.09,177.21,34941.0
2017-10-27 15:45:00,177.18,177.45,177.17,177.44,44265.0,177.18,177.45,177.17,177.44,44265.0
2017-10-27 15:50:00,177.46,177.55,177.38,177.45,56914.0,177.46,177.55,177.38,177.45,56914.0
2017-10-27 15:55:00,177.47,177.47,177.23,177.32,106142.0,177.47,177.47,177.23,177.32,106142.0
2017-10-30 09:30:00,176.86,177.48,176.7,176.71,55624.0,176.86,177.48,176.7,176.71,55624.0
2017-10-30 09:35:00,176.83,177.01,176.15,176.19,17373.0,176.83,177.01,176.15,176.19,17373.0
2017-10-30 09:40:00,176.18,176.34,175.41,175.5,64765.0,176.18,176.34,175.41,175.5,64765.0
2017-10-30 09:45:00,175.59,175.71,175.26,175.26,17370.0,175.59,175.71,175.26,175.26,17370.0
2017-10-30 09:50:00,175.28,175.39,174.6,174.93,41915.0,175.28,175.39,174.6,174.93,41915.0
2017-10-30 09:55:00,174.89,174.91,174.45,174.8,27439.0,174.89,174.91,174.45,174.8,27439.0
2017-10-30 10:00:00,174.79,175.26,174.77,175.2,40405.0,174.79,175.26,174.77,175.2,40405.0
2017-10-30 10:05:00,175.23,175.8,175.22,175.71,31811.0,175.23,175.8,175.22,175.71,31811.0
2017-10-30 10:10:00,175.74,176.0,175.67,175.82,28338.0,175.74,176.0,175.67,175.82,28338.0
2017-10-30 10:15:00,175.76,176.49,175.75,176.4,18283.0,175.76,176.49,175.75,176.4,18283.0
2017-10-30 10:20:00,176.38,176.52,175.98,176.11,24829.0,176.38,176.52,175.98,176.11,24829.0
2017-10-30 10:25:00,176.07,176.09,175.58,175.68,19583.0,176.07,176.09,175.58,175.68,19583.0
2017-10-30 10:30:00,175.84,175.89,175.37,175.66,13273.0,175.84,175.89,175.37,175.66,13273.0
2017-10-30 10:35:00,175.65,175.97,175.62,175.97,8952.0,175.65,175.97,175.62,175.97,8952.0
2017-10-30 10:40:00,176.09,176.43,175.79,176.42,18094.0,176.09,176.43,175.79,176.42,18094.0
2017-10-30 10:45:00,176.4,176.43,176.05,176.36,24551.0,176.4,176.43,176.05,176.36,24551.0
2017-10-30 10:50:00,176.33,176.49,175.64,175.78,39510.0,176.33,176.49,175.64,175.78,39510.0
2017-10-30 10:55:00,175.82,175.9,175.57,175.58,10708.0,175.82,175.9,175.57,175.58,10708.0
2017-10-30 11:00:00,175.69,175.96,175.64,175.95,7024.0,175.69,175.96,175.64,175.95,7024.0
2017-10-30 11:05:00,175.98,176.07,175.85,176.0,7653.0,175.98,176.07,175.85,176.0,7653.0
2017-10-30 11:10:00,175.98,176.02,175.68,175.91,4961.0,175.98,176.02,175.68,175.91,4961.0
2017-10-30 11:15:00,175.84,176.05,175.78,175.79,7720.0,175.84,176.05,175.78,175.79,7720.0
2017-10-30 11:20:00,175.72,176.06,175.72,176.06,3027.0,175.72,176.06,175.72,176.06,3027.0
2017-10-30 11:25:00,176.05,176.05,175.75,175.81,3963.0,176.05,176.05,175.75,175.81,3963.0
2017-10-30 11:30:00,175.84,175.95,175.72,175.72,8184.0,175.84,175.95,175.72,175.72,8184.0
2017-10-30 11:35:00,175.74,175.77,175.64,175.7,11105.0,175.74,175.77,175.64,175.7,11105.0
2017-10-30 11:40:00,175.72,175.95,175.65,175.89,6557.0,175.72,175.95,175.65,175.89,6557.0
2017-10-30 11:45:00,175.94,175.97,175.88,175.94,4595.0,175.94,175.97,175.88,175.94,4595.0
2017-10-30 11:50:00,175.93,175.93,175.77,175.77,6330.0,175.93,175.93,175.77,175.77,6330.0
2017-10-30 11:55:00,175.78,175.78,175.53,175.57,18948.0,175.78,175.78,175.53,175.57,18948.0
2017-10-30 12:00:00,175.57,175.6,175.3,175.41,10861.0,175.57,175.6,175.3,175.41,10861.0
2017-10-30 12:05:00,175.35,175.4,175.23,175.31,12494.0,175.35,175.4,175.23,175.31,12494.0
2017-10-30 12:10:00,175.3,175.3,174.94,174.98,24316.0,175.3,175.3,174.94,174.98,24316.0
2017-10-30 12:15:00,175.01,175.01,174.56,174.61,17845.0,175.01,175.01,174.56,174.61,17845.0
2017-10-30 12:20:00,174.5,174.8,174.45,174.8,15681.0,174.5,174.8,174.45,174.8,15681.0
2017-10-30 12:25:00,174.82,174.99,174.75,174.91,6095.0,174.82,174.99,174.75,174.91,6095.0
2017-10-30 12:30:00,174.9,175.25,174.9,175.1,8652.0,174.9,175.25,174.9,175.1,8652.0
2017-10-30 12:35:00,175.15,175.15,174.91,175.0,11361.0,175.15,175.15,174.91,175.0,11361.0
2017-10-30 12:40:00,175.01,175.08,174.57,174.72,28536.0,175.01,175.08,174.57,174.72,28536.0
2017-10-30 12:45:00,174.72,174.98,174.62,174.96,22948.0,174.72,174.98,174.62,174.96,22948.0
2017-10-30 12:50:00,174.94,175.29,174.84,175.25,11038.0,174.94,175.29,174.84,175.25,11038.0
2017-10-30 12:55:00,175.27,175.4,175.23,175.27,9288.0,175.27,175.4,175.23,175.27,9288.0
2017-10-30 13:00:00,175.27,175.6,175.26,175.57,9840.0,175.27,175.6,175.26,175.57,9840.0
2017-10-30 13:05:00,175.64,175.64,175.37,175.51,6829.0,175.64,175.64,175.37,175.51,6829.0
2017-10-30 13:10:00,175.55,175.61,175.4,175.47,26334.0,175.55,175.61,175.4,175.47,26334.0
2017-10-30 13:15:00,175.47,175.49,175.37,175.46,7757.0,175.47,175.49,175.37,175.46,7757.0
2017-10-30 13:20:00,175.48,175.62,175.47,175.53,15607.0,175.48,175.62,175.47,175.53,15607.0
2017-10-30 13:25:00,175.54,175.79,175.52,175.69,5171.0,175.54,175.79,175.52,175.69,5171.0
2017-10-30 13:30:00,175.66,175.75,175.61,175.72,9802.0,175.66,175.75,175.61,175.72,9802.0
2017-10-30 13:35:00,175.69,175.69,175.5,175.62,6991.0,175.69,175.69,175.5,175.62,6991.0
2017-10-30 13:40:00,175.67,175.71,175.57,175.65,8195.0,175.67,175.71,175.57,175.65,8195.0
2017-10-30 13:45:00,175.66,175.68,175.55,175.56,5550.0,175.66,175.68,175.55,175.56,5550.0
2017-10-30 13:50:00,175.55,175.67,175.49,175.49,7397.0,175.55,175.67,175.49,175.49,7397.0
2017-10-30 13:55:00,175.47,175.61,175.46,175.47,7810.0,175.47,175.61,175.46,175.47,7810.0
2017-10-30 14:00:00,175.46,175.68,175.43,175.63,5872.0,175.46,175.68,175.43,175.63,5872.0
2017-10-30 14:05:00,175.7,175.76,175.6,175.66,19748.0,175.7,175.76,175.6,175.66,19748.0
2017-10-30 14:10:00,175.69,176.0,175.68,175.95,20754.0,175.69,176.0,175.68,175.95,20754.0
2017-10-30 14:15:00,175.95,175.99,175.85,175.85,8724.0,175.95,175.99,175.85,175.85,8724.0
2017-10-30 14:20:00,175.87,175.98,175.78,175.95,14546.0,175.87,175.98,175.78,175.95,14546.0
2017-10-30 14:25:00,175.95,176.04,175.86,175.98,10356.0,175.95,176.04,175.86,175.98,10356.0
2017-10-30 14:30:00,175.98,175.98,175.77,175.9,5973.0,175.98,175.98,175.77,175.9,5973.0
2017-10-30 14:35:00,175.89,176.0,175.87,175.87,8368.0,175.89,176.0,175.87,175.87,8368.0
2017-10-30 14:40:00,175.87,175.93,175.83,175.9,5072.0,175.87,175.93,175.83,175.9,5072.0
2017-10-30 14:45:00,175.88,175.96,175.85,175.94,4212.0,175.88,175.96,175.85,175.94,4212.0
2017-10-30 14:50:00,175.91,175.94,175.85,175.85,4091.0,175.91,175.94,175.85,175.85,4091.0
2017-10-30 14:55:00,175.88,175.98,175.83,175.98,6004.0,175.88,175.98,175.83,175.98,6004.0
2017-10-30 15:00:00,175.95,175.95,175.83,175.93,6103.0,175.95,175.95,175.83,175.93,6103.0
2017-10-30 15:05:00,175.88,175.92,175.81,175.88,6418.0,175.88,175.92,175.81,175.88,6418.0
2017-10-30 15:10:00,175.85,175.92,175.76,175.82,6966.0,175.85,175.92,175.76,175.82,6966.0
2017-10-30 15:15:00,175.78,175.87,175.69,175.73,9425.0,175.78,175.87,175.69,175.73,9425.0
2017-10-30 15:20:00,175.74,175.85,175.68,175.68,9409.0,175.74,175.85,175.68,175.68,9409.0
2017-10-30 15:25:00,175.71,175.86,175.59,175.83,23233.0,175.71,175.86,175.59,175.83,23233.0
2017-10-30 15:30:00,175.87,175.88,175.76,175.84,13966.0,175.87,175.88,175.76,175.84,13966.0
2017-10-30 15:35:00,175.82,175.96,175.76,175.94,14993.0,175.82,175.96,175.76,175.94,14993.0
2017-10-30 15:40:00,175.93,176.15,175.93,176.09,25967.0,175.93,176.15,175.93,176.09,25967.0
2017-10-30 15:45:00,176.1,176.16,176.05,176.16,20004.0,176.1,176.16,176.05,176.16,20004.0
2017-10-30 15:50:00,176.16,176.25,176.12,176.2,31069.0,176.16,176.25,176.12,176.2,31069.0
2017-10-30 15:55:00,176.19,176.19,175.97,175.97,66884.0,176.19,176.19,175.97,175.97,66884.0
2017-10-31 09:30:00,176.16,176.44,175.8,176.09,30807.0,176.16,176.44,175.8,176.09,30807.0
2017-10-31 09:35:00,175.94,176.39,175.94,176.11,6413.0,175.94,176.39,175.94,176.11,6413.0
2017-10-31 09:40:00,176.12,176.28,175.92,176.05,16753.0,176.12,176.28,175.92,176.05,16753.0
2017-10-31 09:45:00,176.02,176.4,175.95,176.04,12789.0,176.02,176.4,175.95,176.04,12789.0
2017-10-31 09:50:00,175.99,176.16,175.54,175.59,21360.0,175.99,176.16,175.54,175.59,21360.0
2017-10-31 09:55:00,175.56,175.56,175.18,175.36,46022.0,175.56,175.56,175.18,175.36,46022.0
2017-10-31 10:00:00,175.36,175.6,175.31,175.49,29176.0,175.36,175.6,175.31,175.49,29176.0
2017-10-31 10:05:00,175.47,175.88,175.45,175.74,35462.0,175.47,175.88,175.45,175.74,35462.0
2017-10-31 10:10:00,175.73,175.84,175.54,175.58,13533.0,175.73,175.84,175.54,175.58,13533.0
2017-10-31 10:15:00,175.56,175.59,175.26,175.4,15685.0,175.56,175.59,175.26,175.4,15685.0
2017-10-31 10:20:00,175.42,175.53,175.29,175.29,12997.0,175.42,175.53,175.29,175.29,12997.0
2017-10-31 10:25:00,175.35,175.35,175.08,175.14,16406.0,175.35,175.35,175.08,175.14,16406.0
2017-10-31 10:30:00,175.08,175.08,174.76,175.0,15339.0,175.08,175.08,174.76,175.0,15339.0
2017-10-31 10:35:00,175.0,175.0,174.73,174.76,22497.0,175.0,175.0,174.73,174.76,22497.0
2017-10-31 10:40:00,174.72,174.8,174.52,174.77,15776.0,174.72,174.8,174.52,174.77,15776.0
2017-10-31 10:45:00,174.76,175.01,174.71,175.01,17391.0,174.76,175.01,174.71,175.01,17391.0
2017-10-31 10:50:00,174.97,175.06,174.89,175.0,14573.0,174.97,175.06,174.89,175.0,14573.0
2017-10-31 10:55:00,175.02,175.02,174.73,174.89,17024.0,175.02,175.02,174.73,174.89,17024.0
2017-10-31 11:00:00,174.92,175.21,174.89,175.21,51648.0,174.92,175.21,174.89,175.21,51648.0
2017-10-31 11:05:00,175.18,175.35,175.13,175.21,15720.0,175.18,175.35,175.13,175.21,15720.0
2017-10-31 11:10:00,175.17,175.17,174.89,175.0,26523.0,175.17,175.17,174.89,175.0,26523.0
2017-10-31 11:15:00,175.01,175.14,174.97,175.03,18508.0,175.01,175.14,174.97,175.03,18508.0
2017-10-31 11:20:00,175.1,175.17,175.01,175.16,12051.0,175.1,175.17,175.01,175.16,12051.0
2017-10-31 11:25:00,175.16,175.38,175.14,175.38,9998.0,175.16,175.38,175.14,175.38,9998.0
2017-10-31 11:30:00,175.37,175.66,175.34,175.62,17703.0,175.37,175.66,175.34,175.62,17703.0
2017-10-31 11:35:00,175.62,175.62,175.42,175.49,11213.0,175.62,175.62,175.42,175.49,11213.0
2017-10-31 11:40:00,175.48,175.64,175.48,175.58,9109.0,175.48,175.64,175.48,175.58,9109.0
2017-10-31 11:45:00,175.61,175.69,175.56,175.63,10736.0,175.61,175.69,175.56,175.63,10736.0
2017-10-31 11:50:00,175.65,175.65,175.5,175.58,9682.0,175.65,175.65,175.5,175.58,9682.0
2017-10-31 11:55:00,175.58,175.69,175.56,175.68,9488.0,175.58,175.69,175.56,175.68,9488.0
2017-10-31 12:00:00,175.71,175.71,175.54,175.63,11399.0,175.71,175.71,175.54,175.63,11399.0
2017-10-31 12:05:00,175.62,175.67,175.48,175.67,10020.0,175.62,175.67,175.48,175.67,10020.0
2017-10-31 12:10:00,175.63,175.66,175.48,175.59,9324.0,175.63,175.66,175.48,175.59,9324.0
2017-10-31 12:15:00,175.59,175.59,175.37,175.43,23265.0,175.59,175.59,175.37,175.43,23265.0
2017-10-31 12:20:00,175.41,175.57,175.37,175.57,13303.0,175.41,175.57,175.37,175.57,13303.0
2017-10-31 12:25:00,175.57,175.61,175.48,175.52,8042.0,175.57,175.61,175.48,175.52,8042.0
2017-10-31 12:30:00,175.5,175.74,175.5,175.65,9259.0,175.5,175.74,175.5,175.65,9259.0
2017-10-31 12:35:00,175.68,175.87,175.68,175.86,10403.0,175.68,175.87,175.68,175.86,10403.0
2017-10-31 12:40:00,175.89,175.96,175.83,175.85,8200.0,175.89,175.96,175.83,175.85,8200.0
2017-10-31 12:45:00,175.88,175.97,175.83,175.91,8538.0,175.88,175.97,175.83,175.91,8538.0
2017-10-31 12:50:00,175.9,176.02,175.89,176.01,12754.0,175.9,176.02,175.89,176.01,12754.0
2017-10-31 12:55:00,176.05,176.18,176.02,176.14,7099.0,176.05,176.18,176.02,176.14,7099.0
2017-10-31 13:00:00,176.15,176.4,176.13,176.39,14694.0,176.15,176.4,176.13,176.39,14694.0
2017-10-31 13:05:00,176.35,176.4,176.27,176.27,11621.0,176.35,176.4,176.27,176.27,11621.0
2017-10-31 13:10:00,176.28,176.3,176.1,176.17,9279.0,176.28,176.3,176.1,176.17,9279.0
2017-10-31 13:15:00,176.2,176.25,176.14,176.21,16243.0,176.2,176.25,176.14,176.21,16243.0
2017-10-31 13:20:00,176.2,176.31,176.1,176.3,15076.0,176.2,176.31,176.1,176.3,15076.0
2017-10-31 13:25:00,176.34,176.73,176.33,176.39,45201.0,176.34,176.73,176.33,176.39,45201.0
2017-10-31 13:30:00,176.37,176.49,176.33,176.4,18125.0,176.37,176.49,176.33,176.4,18125.0
2017-10-31 13:35:00,176.42,176.46,176.23,176.23,14241.0,176.42,176.46,176.23,176.23,14241.0
2017-10-31 13:40:00,176.25,176.26,176.12,176.12,9065.0,176.25,176.26,176.12,176.12,9065.0
2017-10-31 13:45:00,176.16,176.24,176.12,176.22,10237.0,176.16,176.24,176.12,176.22,10237.0
2017-10-31 13:50:00,176.21,176.37,176.18,176.34,31990.0,176.21,176.37,176.18,176.34,31990.0
2017-10-31 13:55:00,176.34,176.35,176.28,176.33,12079.0,176.34,176.35,176.28,176.33,12079.0
2017-10-31 14:00:00,176.33,176.54,176.31,176.51,15819.0,176.33,176.54,176.31,176.51,15819.0
2017-10-31 14:05:00,176.5,176.56,176.45,176.52,17268.0,176.5,176.56,176.45,176.52,17268.0
2017-10-31 14:10:00,176.52,176.52,176.31,176.37,17839.0,176.52,176.52,176.31,176.37,17839.0
2017-10-31 14:15:00,176.36,176.45,176.32,176.36,13740.0,176.36,176.45,176.32,176.36,13740.0
2017-10-31 14:20:00,176.35,176.35,176.23,176.24,8000.0,176.35,176.35,176.23,176.24,8000.0
2017-10-31 14:25:00,176.25,176.29,176.24,176.27,4869.0,176.25,176.29,176.24,176.27,4869.0
2017-10-31 14:30:00,176.26,176.32,176.16,176.16,10829.0,176.26,176.32,176.16,176.16,10829.0
2017-10-31 14:35:00,176.16,176.18,176.04,176.04,12449.0,176.16,176.18,176.04,176.04,12449.0
2017-10-31 14:40:00,176.04,176.04,175.73,175.77,19658.0,176.04,176.04,175.73,175.77,19658.0
2017-10-31 14:45:00,175.77,175.87,175.61,175.76,74179.0,175.77,175.87,175.61,175.76,74179.0
2017-10-31 14:50:00,175.72,175.73,175.6,175.62,8740.0,175.72,175.73,175.6,175.62,8740.0
2017-10-31 14:55:00,175.61,175.67,175.58,175.58,13969.0,175.61,175.67,175.58,175.58,13969.0
2017-10-31 15:00:00,175.59,175.69,175.51,175.53,18636.0,175.59,175.69,175.51,175.53,18636.0
2017-10-31 15:05:00,175.51,175.51,175.28,175.29,21956.0,175.51,175.51,175.28,175.29,21956.0
2017-10-31 15:10:00,175.27,175.35,175.15,175.3,23272.0,175.27,175.35,175.15,175.3,23272.0
2017-10-31 15:15:00,175.3,175.47,175.2,175.22,31930.0,175.3,175.47,175.2,175.22,31930.0
2017-10-31 15:20:00,175.2,175.25,175.12,175.13,24448.0,175.2,175.25,175.12,175.13,24448.0
2017-10-31 15:25:00,175.13,175.27,175.06,175.18,23481.0,175.13,175.27,175.06,175.18,23481.0
2017-10-31 15:30:00,175.19,175.22,175.09,175.11,25358.0,175.19,175.22,175.09,175.11,25358.0
2017-10-31 15:35:00,175.11,175.28,175.11,175.17,23567.0,175.11,175.28,175.11,175.17,23567.0
2017-10-31 15:40:00,175.17,175.26,175.15,175.22,28095.0,175.17,175.26,175.15,175.22,28095.0
2017-10-31 15:45:00,175.22,175.5,175.18,175.46,36426.0,175.22,175.5,175.18,175.46,36426.0
2017-10-31 15:50:00,175.43,175.44,174.92,174.97,68458.0,175.43,175.44,174.92,174.97,68458.0
2017-10-31 15:55:00,174.98,175.2,174.96,175.17,132150.0,174.98,175.2,174.96,175.17,132150.0
2017-11-01 09:30:00,176.59,176.94,175.26,175.48,60447.0,176.59,176.94,175.26,175.48,60447.0
2017-11-01 09:35:00,175.48,175.94,175.26,175.88,18816.0,175.48,175.94,175.26,175.88,18816.0
2017-11-01 09:40:00,175.88,175.98,175.26,175.36,33931.0,175.88,175.98,175.26,175.36,33931.0
2017-11-01 09:45:00,175.4,176.56,175.37,176.44,38424.0,175.4,176.56,175.37,176.44,38424.0
2017-11-01 09:50:00,176.45,176.55,175.58,175.63,22772.0,176.45,176.55,175.58,175.63,22772.0
2017-11-01 09:55:00,175.58,176.3,175.48,175.96,13868.0,175.58,176.3,175.48,175.96,13868.0
2017-11-01 10:00:00,176.05,176.35,175.75,176.35,12026.0,176.05,176.35,175.75,176.35,12026.0
2017-11-01 10:05:00,176.42,176.6,176.09,176.22,21737.0,176.42,176.6,176.09,176.22,21737.0
2017-11-01 10:10:00,176.1,176.43,176.05,176.27,13360.0,176.1,176.43,176.05,176.27,13360.0
2017-11-01 10:15:00,176.23,176.33,175.92,176.06,19094.0,176.23,176.33,175.92,176.06,19094.0
2017-11-01 10:20:00,176.1,176.15,175.82,176.04,17096.0,176.1,176.15,175.82,176.04,17096.0
2017-11-01 10:25:00,175.95,176.19,175.9,175.91,14069.0,175.95,176.19,175.9,175.91,14069.0
2017-11-01 10:30:00,176.01,176.42,175.84,175.9,23063.0,176.01,176.42,175.84,175.9,23063.0
2017-11-01 10:35:00,175.96,176.16,175.91,176.01,30912.0,175.96,176.16,175.91,176.01,30912.0
2017-11-01 10:40:00,176.04,176.25,175.93,176.08,12332.0,176.04,176.25,175.93,176.08,12332.0
2017-11-01 10:45:00,176.14,176.25,176.0,176.11,14488.0,176.14,176.25,176.0,176.11,14488.0
2017-11-01 10:50:00,176.08,176.27,176.03,176.22,15422.0,176.08,176.27,176.03,176.22,15422.0
2017-11-01 10:55:00,176.22,176.39,176.12,176.2,14665.0,176.22,176.39,176.12,176.2,14665.0
2017-11-01 11:00:00,176.2,176.4,176.18,176.18,11399.0,176.2,176.4,176.18,176.18,11399.0
2017-11-01 11:05:00,176.19,176.24,176.03,176.21,19732.0,176.19,176.24,176.03,176.21,19732.0
2017-11-01 11:10:00,176.16,176.17,176.0,176.15,10678.0,176.16,176.17,176.0,176.15,10678.0
2017-11-01 11:15:00,176.1,176.16,176.02,176.09,18759.0,176.1,176.16,176.02,176.09,18759.0
2017-11-01 11:20:00,176.06,176.15,175.6,175.85,40132.0,176.06,176.15,175.6,175.85,40132.0
2017-11-01 11:25:00,175.86,175.86,175.57,175.71,22689.0,175.86,175.86,175.57,175.71,22689.0
2017-11-01 11:30:00,175.7,175.8,175.5,175.5,31539.0,175.7,175.8,175.5,175.5,31539.0
2017-11-01 11:35:00,175.43,175.77,175.4,175.77,7846.0,175.43,175.77,175.4,175.77,7846.0
2017-11-01 11:40:00,175.8,175.83,175.56,175.67,10552.0,175.8,175.83,175.56,175.67,10552.0
2017-11-01 11:45:00,175.69,175.7,175.41,175.49,16138.0,175.69,175.7,175.41,175.49,16138.0
2017-11-01 11:50:00,175.49,175.51,175.32,175.4,28946.0,175.49,175.51,175.32,175.4,28946.0
2017-11-01 11:55:00,175.42,175.42,174.7,174.75,52511.0,175.42,175.42,174.7,174.75,52511.0
2017-11-01 12:00:00,174.74,175.2,174.74,175.2,12713.0,174.74,175.2,174.74,175.2,12713.0
2017-11-01 12:05:00,175.22,175.38,175.17,175.37,25118.0,175.22,175.38,175.17,175.37,25118.0
2017-11-01 12:10:00,175.35,175.51,175.27,175.41,9011.0,175.35,175.51,175.27,175.41,9011.0
2017-11-01 12:15:00,175.39,175.43,175.13,175.26,10135.0,175.39,175.43,175.13,175.26,10135.0
2017-11-01 12:20:00,175.27,175.27,174.96,175.08,10071.0,175.27,175.27,174.96,175.08,10071.0
2017-11-01 12:25:00,175.08,175.5,175.08,175.39,9011.0,175.08,175.5,175.08,175.39,9011.0
2017-11-01 12:30:00,175.43,175.55,175.31,175.52,3499.0,175.43,175.55,175.31,175.52,3499.0
2017-11-01 12:35:00,175.49,175.49,175.38,175.49,2574.0,175.49,175.49,175.38,175.49,2574.0
2017-11-01 12:40:00,175.52,175.57,175.3,175.51,5088.0,175.52,175.57,175.3,175.51,5088.0
2017-11-01 12:45:00,175.42,175.45,175.29,175.44,7788.0,175.42,175.45,175.29,175.44,7788.0
2017-11-01 12:50:00,175.48,175.55,175.43,175.43,4625.0,175.48,175.55,175.43,175.43,4625.0
2017-11-01 12:55:00,175.38,175.51,175.31,175.42,6289.0,175.38,175.51,175.31,175.42,6289.0
2017-11-01 13:00:00,175.41,175.41,175.28,175.35,5341.0,175.41,175.41,175.28,175.35,5341.0
2017-11-01 13:05:00,175.34,175.34,174.96,175.0,6134.0,175.34,175.34,174.96,175.0,6134.0
2017-11-01 13:10:00,174.95,175.19,174.84,174.89,5502.0,174.95,175.19,174.84,174.89,5502.0
2017-11-01 13:15:00,174.9,174.96,174.77,174.77,5117.0,174.9,174.96,174.77,174.77,5117.0
2017-11-01 13:20:00,174.76,175.16,174.74,175.16,6820.0,174.76,175.16,174.74,175.16,6820.0
2017-11-01 13:25:00,175.14,175.23,175.03,175.13,4300.0,175.14,175.23,175.03,175.13,4300.0
2017-11-01 13:30:00,175.15,175.3,175.15,175.3,4608.0,175.15,175.3,175.15,175.3,4608.0
2017-11-01 13:35:00,175.37,175.37,175.12,175.14,7688.0,175.37,175.37,175.12,175.14,7688.0
2017-11-01 13:40:00,175.15,175.21,175.04,175.12,3077.0,175.15,175.21,175.04,175.12,3077.0
2017-11-01 13:45:00,175.15,175.25,175.11,175.17,5008.0,175.15,175.25,175.11,175.17,5008.0
2017-11-01 13:50:00,175.17,175.24,175.11,175.22,5698.0,175.17,175.24,175.11,175.22,5698.0
2017-11-01 13:55:00,175.19,175.35,175.1,175.23,6782.0,175.19,175.35,175.1,175.23,6782.0
2017-11-01 14:00:00,175.23,175.5,175.14,175.44,11104.0,175.23,175.5,175.14,175.44,11104.0
2017-11-01 14:05:00,175.44,175.48,175.28,175.43,7407.0,175.44,175.48,175.28,175.43,7407.0
2017-11-01 14:10:00,175.44,175.6,175.39,175.6,11267.0,175.44,175.6,175.39,175.6,11267.0
2017-11-01 14:15:00,175.6,175.6,175.26,175.48,20377.0,175.6,175.6,175.26,175.48,20377.0
2017-11-01 14:20:00,175.47,175.57,175.45,175.56,6480.0,175.47,175.57,175.45,175.56,6480.0
2017-11-01 14:25:00,175.5,175.52,175.25,175.32,6925.0,175.5,175.52,175.25,175.32,6925.0
2017-11-01 14:30:00,175.35,175.6,175.32,175.6,9914.0,175.35,175.6,175.32,175.6,9914.0
2017-11-01 14:35:00,175.6,175.7,175.55,175.64,30179.0,175.6,175.7,175.55,175.64,30179.0
2017-11-01 14:40:00,175.67,175.76,175.63,175.71,8900.0,175.67,175.76,175.63,175.71,8900.0
2017-11-01 14:45:00,175.71,175.8,175.65,175.78,10020.0,175.71,175.8,175.65,175.78,10020.0
2017-11-01 14:50:00,175.78,175.82,175.68,175.82,7422.0,175.78,175.82,175.68,175.82,7422.0
2017-11-01 14:55:00,175.8,175.9,175.74,175.87,7929.0,175.8,175.9,175.74,175.87,7929.0
2017-11-01 15:00:00,175.81,175.86,175.72,175.86,7672.0,175.81,175.86,175.72,175.86,7672.0
2017-11-01 15:05:00,175.81,175.95,175.8,175.89,7998.0,175.81,175.95,175.8,175.89,7998.0
2017-11-01 15:10:00,175.92,175.96,175.83,175.87,8953.0,175.92,175.96,175.83,175.87,8953.0
2017-11-01 15:15:00,175.84,175.96,175.78,175.78,8678.0,175.84,175.96,175.78,175.78,8678.0
2017-11-01 15:20:00,175.8,175.82,175.61,175.75,10085.0,175.8,175.82,175.61,175.75,10085.0
2017-11-01 15:25:00,175.76,175.83,175.7,175.77,15005.0,175.76,175.83,175.7,175.77,15005.0
2017-11-01 15:30:00,175.78,175.94,175.75,175.94,13092.0,175.78,175.94,175.75,175.94,13092.0
2017-11-01 15:35:00,175.95,176.04,175.92,175.99,20621.0,175.95,176.04,175.92,175.99,20621.0
2017-11-01 15:40:00,176.0,176.21,176.0,176.07,26041.0,176.0,176.21,176.0,176.07,26041.0
2017-11-01 15:45:00,176.08,176.18,175.93,175.96,34718.0,176.08,176.18,175.93,175.96,34718.0
2017-11-01 15:50:00,175.97,176.3,175.97,176.12,50476.0,175.97,176.3,175.97,176.12,50476.0
2017-11-01 15:55:00,176.12,176.19,176.0,176.18,98149.0,176.12,176.19,176.0,176.18,98149.0
2017-11-02 09:30:00,178.02,178.02,175.8,176.44,46471.0,178.02,178.02,175.8,176.44,46471.0
2017-11-02 09:35:00,176.44,176.81,176.13,176.39,13944.0,176.44,176.81,176.13,176.39,13944.0
2017-11-02 09:40:00,176.43,177.13,176.42,176.92,32961.0,176.43,177.13,176.42,176.92,32961.0
2017-11-02 09:45:00,176.87,177.33,176.87,177.27,28463.0,176.87,177.33,176.87,177.27,28463.0
2017-11-02 09:50:00,177.25,177.25,176.51,176.67,13495.0,177.25,177.25,176.51,176.67,13495.0
2017-11-02 09:55:00,176.54,176.99,176.43,176.93,13604.0,176.54,176.99,176.43,176.93,13604.0
2017-11-02 10:00:00,176.93,176.99,176.66,176.78,23758.0,176.93,176.99,176.66,176.78,23758.0
2017-11-02 10:05:00,176.74,176.99,176.53,176.71,21508.0,176.74,176.99,176.53,176.71,21508.0
2017-11-02 10:10:00,176.7,176.95,176.61,176.94,25595.0,176.7,176.95,176.61,176.94,25595.0
2017-11-02 10:15:00,176.82,177.32,176.82,177.25,27563.0,176.82,177.32,176.82,177.25,27563.0
2017-11-02 10:20:00,177.23,177.83,177.08,177.83,25309.0,177.23,177.83,177.08,177.83,25309.0
2017-11-02 10:25:00,177.81,178.49,177.77,178.33,42556.0,177.81,178.49,177.77,178.33,42556.0
2017-11-02 10:30:00,178.3,178.4,177.81,178.17,36722.0,178.3,178.4,177.81,178.17,36722.0
2017-11-02 10:35:00,178.17,178.32,178.08,178.22,21011.0,178.17,178.32,178.08,178.22,21011.0
2017-11-02 10:40:00,178.19,178.6,178.17,178.45,47336.0,178.19,178.6,178.17,178.45,47336.0
2017-11-02 10:45:00,178.45,178.88,178.45,178.74,41602.0,178.45,178.88,178.45,178.74,41602.0
2017-11-02 10:50:00,178.72,178.88,178.34,178.48,22725.0,178.72,178.88,178.34,178.48,22725.0
2017-11-02 10:55:00,178.47,178.76,178.36,178.36,18590.0,178.47,178.76,178.36,178.36,18590.0
2017-11-02 11:00:00,178.42,178.87,178.31,178.87,21043.0,178.42,178.87,178.31,178.87,21043.0
2017-11-02 11:05:00,178.9,179.16,178.73,179.08,35970.0,178.9,179.16,178.73,179.08,35970.0
2017-11-02 11:10:00,179.06,179.16,178.98,179.08,16989.0,179.06,179.16,178.98,179.08,16989.0
2017-11-02 11:15:00,179.11,179.13,178.74,178.87,22344.0,179.11,179.13,178.74,178.87,22344.0
2017-11-02 11:20:00,178.81,178.92,178.68,178.86,15817.0,178.81,178.92,178.68,178.86,15817.0
2017-11-02 11:25:00,178.79,179.04,178.7,178.83,30488.0,178.79,179.04,178.7,178.83,30488.0
2017-11-02 11:30:00,178.83,178.86,178.22,178.47,33664.0,178.83,178.86,178.22,178.47,33664.0
2017-11-02 11:35:00,178.5,178.64,178.02,178.19,15573.0,178.5,178.64,178.02,178.19,15573.0
2017-11-02 11:40:00,178.15,178.48,178.05,178.42,26846.0,178.15,178.48,178.05,178.42,26846.0
2017-11-02 11:45:00,178.41,178.63,178.35,178.62,14519.0,178.41,178.63,178.35,178.62,14519.0
2017-11-02 11:50:00,178.62,178.82,178.44,178.75,19197.0,178.62,178.82,178.44,178.75,19197.0
2017-11-02 11:55:00,178.76,178.94,178.72,178.91,18438.0,178.76,178.94,178.72,178.91,18438.0
2017-11-02 12:00:00,178.9,178.95,178.81,178.86,10574.0,178.9,178.95,178.81,178.86,10574.0
2017-11-02 12:05:00,178.88,179.28,178.86,179.24,24966.0,178.88,179.28,178.86,179.24,24966.0
2017-11-02 12:10:00,179.26,179.26,179.08,179.16,9943.0,179.26,179.26,179.08,179.16,9943.0
2017-11-02 12:15:00,179.2,179.34,179.19,179.3,10335.0,179.2,179.34,179.19,179.3,10335.0
2017-11-02 12:20:00,179.3,179.44,179.22,179.42,16346.0,179.3,179.44,179.22,179.42,16346.0
2017-11-02 12:25:00,179.42,179.64,179.33,179.64,22655.0,179.42,179.64,179.33,179.64,22655.0
2017-11-02 12:30:00,179.63,180.0,179.54,179.88,50504.0,179.63,180.0,179.54,179.88,50504.0
2017-11-02 12:35:00,179.87,179.87,179.61,179.69,21495.0,179.87,179.87,179.61,179.69,21495.0
2017-11-02 12:40:00,179.71,179.73,179.3,179.32,27966.0,179.71,179.73,179.3,179.32,27966.0
2017-11-02 12:45:00,179.34,179.57,179.32,179.54,14539.0,179.34,179.57,179.32,179.54,14539.0
2017-11-02 12:50:00,179.49,179.67,179.44,179.48,19763.0,179.49,179.67,179.44,179.48,19763.0
2017-11-02 12:55:00,179.5,179.8,179.48,179.53,23564.0,179.5,179.8,179.48,179.53,23564.0
2017-11-02 13:00:00,179.49,179.91,179.48,179.91,14870.0,179.49,179.91,179.48,179.91,14870.0
2017-11-02 13:05:00,179.92,180.1,179.9,180.06,31801.0,179.92,180.1,179.9,180.06,31801.0
2017-11-02 13:10:00,180.08,180.43,180.05,180.31,48884.0,180.08,180.43,180.05,180.31,48884.0
2017-11-02 13:15:00,180.29,180.43,180.29,180.43,23012.0,180.29,180.43,180.29,180.43,23012.0
2017-11-02 13:20:00,180.41,180.62,180.35,180.59,27203.0,180.41,180.62,180.35,180.59,27203.0
2017-11-02 13:25:00,180.59,180.63,180.51,180.61,26772.0,180.59,180.63,180.51,180.61,26772.0
2017-11-02 13:30:00,180.57,180.63,180.2,180.24,25469.0,180.57,180.63,180.2,180.24,25469.0
2017-11-02 13:35:00,180.24,180.3,180.15,180.25,18891.0,180.24,180.3,180.15,180.25,18891.0
2017-11-02 13:40:00,180.23,180.34,180.11,180.31,15214.0,180.23,180.34,180.11,180.31,15214.0
2017-11-02 13:45:00,180.28,180.37,180.21,180.34,17615.0,180.28,180.37,180.21,180.34,17615.0
2017-11-02 13:50:00,180.27,180.52,180.15,180.5,34377.0,180.27,180.52,180.15,180.5,34377.0
2017-11-02 13:55:00,180.46,180.6,180.38,180.47,60237.0,180.46,180.6,180.38,180.47,60237.0
2017-11-02 14:00:00,180.49,180.62,180.28,180.43,26553.0,180.49,180.62,180.28,180.43,26553.0
2017-11-02 14:05:00,180.37,180.52,180.32,180.46,13279.0,180.37,180.52,180.32,180.46,13279.0
2017-11-02 14:10:00,180.48,180.87,180.45,180.85,36320.0,180.48,180.87,180.45,180.85,36320.0
2017-11-02 14:15:00,180.85,180.85,180.59,180.69,26162.0,180.85,180.85,180.59,180.69,26162.0
2017-11-02 14:20:00,180.68,180.83,180.6,180.81,28207.0,180.68,180.83,180.6,180.81,28207.0
2017-11-02 14:25:00,180.81,180.96,180.76,180.95,28749.0,180.81,180.96,180.76,180.95,28749.0
2017-11-02 14:30:00,180.94,181.09,180.83,181.08,25589.0,180.94,181.09,180.83,181.08,25589.0
2017-11-02 14:35:00,181.08,181.48,181.04,181.21,60397.0,181.08,181.48,181.04,181.21,60397.0
2017-11-02 14:40:00,181.18,181.25,180.96,181.05,27005.0,181.18,181.25,180.96,181.05,27005.0
2017-11-02 14:45:00,180.96,181.06,180.87,180.88,21993.0,180.96,181.06,180.87,180.88,21993.0
2017-11-02 14:50:00,180.89,181.06,180.77,181.06,21966.0,180.89,181.06,180.77,181.06,21966.0
2017-11-02 14:55:00,181.04,181.05,180.92,180.98,34117.0,181.04,181.05,180.92,180.98,34117.0
2017-11-02 15:00:00,180.99,181.12,180.96,181.07,52796.0,180.99,181.12,180.96,181.07,52796.0
2017-11-02 15:05:00,181.05,181.05,180.78,180.82,29601.0,181.05,181.05,180.78,180.82,29601.0
2017-11-02 15:10:00,180.81,181.0,180.77,180.93,30430.0,180.81,181.0,180.77,180.93,30430.0
2017-11-02 15:15:00,180.88,180.92,180.75,180.85,65897.0,180.88,180.92,180.75,180.85,65897.0
2017-11-02 15:20:00,180.83,180.85,180.53,180.59,48373.0,180.83,180.85,180.53,180.59,48373.0
2017-11-02 15:25:00,180.59,180.9,180.51,180.89,33740.0,180.59,180.9,180.51,180.89,33740.0
2017-11-02 15:30:00,180.9,180.96,180.73,180.84,24745.0,180.9,180.96,180.73,180.84,24745.0
2017-11-02 15:35:00,180.85,181.07,180.77,180.77,26471.0,180.85,181.07,180.77,180.77,26471.0
2017-11-02 15:40:00,180.77,180.96,180.77,180.78,31896.0,180.77,180.96,180.77,180.78,31896.0
2017-11-02 15:45:00,180.72,180.78,180.6,180.63,34509.0,180.72,180.78,180.6,180.63,34509.0
2017-11-02 15:50:00,180.65,180.98,180.65,180.94,91919.0,180.65,180.98,180.65,180.94,91919.0
2017-11-02 15:55:00,180.95,181.06,180.84,180.94,200048.0,180.95,181.06,180.84,180.94,200048.0
2017-11-03 09:30:00,181.67,181.94,180.39,180.4,128901.0,181.67,181.94,180.39,180.4,128901.0
2017-11-03 09:35:00,180.39,180.77,179.64,180.49,53432.0,180.39,180.77,179.64,180.49,53432.0
2017-11-03 09:40:00,180.38,180.57,179.92,179.93,23480.0,180.38,180.57,179.92,179.93,23480.0
2017-11-03 09:45:00,179.78,180.45,179.77,180.43,20823.0,179.78,180.45,179.77,180.43,20823.0
2017-11-03 09:50:00,180.46,181.05,180.2,180.22,19695.0,180.46,181.05,180.2,180.22,19695.0
2017-11-03 09:55:00,180.2,180.5,180.01,180.24,21899.0,180.2,180.5,180.01,180.24,21899.0
2017-11-03 10:00:00,180.27,180.57,180.21,180.32,13244.0,180.27,180.57,180.21,180.32,13244.0
2017-11-03 10:05:00,180.31,180.82,180.2,180.2,30503.0,180.31,180.82,180.2,180.2,30503.0
2017-11-03 10:10:00,180.2,180.49,180.07,180.42,28309.0,180.2,180.49,180.07,180.42,28309.0
2017-11-03 10:15:00,180.31,180.53,180.1,180.53,40227.0,180.31,180.53,180.1,180.53,40227.0
2017-11-03 10:20:00,180.52,180.87,180.52,180.8,11630.0,180.52,180.87,180.52,180.8,11630.0
2017-11-03 10:25:00,180.81,180.85,180.69,180.76,8385.0,180.81,180.85,180.69,180.76,8385.0
2017-11-03 10:30:00,180.74,181.0,180.46,180.48,19927.0,180.74,181.0,180.46,180.48,19927.0
2017-11-03 10:35:00,180.52,181.05,180.46,180.84,7901.0,180.52,181.05,180.46,180.84,7901.0
2017-11-03 10:40:00,180.84,180.96,180.71,180.75,9387.0,180.84,180.96,180.71,180.75,9387.0
2017-11-03 10:45:00,180.74,180.87,180.53,180.76,18600.0,180.74,180.87,180.53,180.76,18600.0
2017-11-03 10:50:00,180.78,180.84,180.47,180.61,56292.0,180.78,180.84,180.47,180.61,56292.0
2017-11-03 10:55:00,180.64,181.0,180.58,181.0,25885.0,180.64,181.0,180.58,181.0,25885.0
2017-11-03 11:00:00,180.94,180.95,180.73,180.82,25046.0,180.94,180.95,180.73,180.82,25046.0
2017-11-03 11:05:00,180.82,180.95,180.8,180.88,29464.0,180.82,180.95,180.8,180.88,29464.0
2017-11-03 11:10:00,180.83,180.96,180.77,180.84,33882.0,180.83,180.96,180.77,180.84,33882.0
2017-11-03 11:15:00,180.85,181.0,180.79,180.96,22441.0,180.85,181.0,180.79,180.96,22441.0
2017-11-03 11:20:00,180.96,181.3,180.96,181.21,25092.0,180.96,181.3,180.96,181.21,25092.0
2017-11-03 11:25:00,181.23,181.48,181.21,181.24,13005.0,181.23,181.48,181.21,181.24,13005.0
2017-11-03 11:30:00,181.15,181.24,181.1,181.15,6910.0,181.15,181.24,181.1,181.15,6910.0
2017-11-03 11:35:00,181.09,181.2,180.9,180.95,10325.0,181.09,181.2,180.9,180.95,10325.0
2017-11-03 11:40:00,180.99,181.07,180.86,180.96,13210.0,180.99,181.07,180.86,180.96,13210.0
2017-11-03 11:45:00,180.99,181.22,180.98,181.21,6770.0,180.99,181.22,180.98,181.21,6770.0
2017-11-03 11:50:00,181.17,181.25,181.12,181.22,11878.0,181.17,181.25,181.12,181.22,11878.0
2017-11-03 11:55:00,181.19,181.49,181.16,181.49,10930.0,181.19,181.49,181.16,181.49,10930.0
2017-11-03 12:00:00,181.48,181.55,181.37,181.38,12810.0,181.48,181.55,181.37,181.38,12810.0
2017-11-03 12:05:00,181.38,181.38,181.11,181.19,9300.0,181.38,181.38,181.11,181.19,9300.0
2017-11-03 12:10:00,181.18,181.26,181.17,181.23,8088.0,181.18,181.26,181.17,181.23,8088.0
2017-11-03 12:15:00,181.22,181.35,181.17,181.35,7311.0,181.22,181.35,181.17,181.35,7311.0
2017-11-03 12:20:00,181.38,181.53,181.35,181.37,8149.0,181.38,181.53,181.35,181.37,8149.0
2017-11-03 12:25:00,181.35,181.47,181.28,181.34,12440.0,181.35,181.47,181.28,181.34,12440.0
2017-11-03 12:30:00,181.36,181.37,181.21,181.31,7102.0,181.36,181.37,181.21,181.31,7102.0
2017-11-03 12:35:00,181.33,181.49,181.33,181.47,11546.0,181.33,181.49,181.33,181.47,11546.0
2017-11-03 12:40:00,181.43,181.51,181.4,181.41,8640.0,181.43,181.51,181.4,181.41,8640.0
2017-11-03 12:45:00,181.37,181.5,181.34,181.47,13033.0,181.37,181.5,181.34,181.47,13033.0
2017-11-03 12:50:00,181.48,181.52,181.43,181.49,11914.0,181.48,181.52,181.43,181.49,11914.0
2017-11-03 12:55:00,181.47,181.51,181.35,181.45,9656.0,181.47,181.51,181.35,181.45,9656.0
2017-11-03 13:00:00,181.45,181.71,181.44,181.68,10219.0,181.45,181.71,181.44,181.68,10219.0
2017-11-03 13:05:00,181.72,181.73,181.6,181.66,6526.0,181.72,181.73,181.6,181.66,6526.0
2017-11-03 13:10:00,181.62,181.7,181.57,181.7,9016.0,181.62,181.7,181.57,181.7,9016.0
2017-11-03 13:15:00,181.69,181.71,181.49,181.49,9262.0,181.69,181.71,181.49,181.49,9262.0
2017-11-03 13:20:00,181.5,181.57,181.37,181.42,9313.0,181.5,181.57,181.37,181.42,9313.0
2017-11-03 13:25:00,181.42,181.55,181.42,181.48,19510.0,181.42,181.55,181.42,181.48,19510.0
2017-11-03 13:30:00,181.49,181.53,181.33,181.33,6570.0,181.49,181.53,181.33,181.33,6570.0
2017-11-03 13:35:00,181.33,181.55,181.29,181.55,11027.0,181.33,181.55,181.29,181.55,11027.0
2017-11-03 13:40:00,181.56,181.59,181.41,181.57,21637.0,181.56,181.59,181.41,181.57,21637.0
2017-11-03 13:45:00,181.53,181.69,181.47,181.63,13076.0,181.53,181.69,181.47,181.63,13076.0
2017-11-03 13:50:00,181.62,182.06,181.61,182.01,27718.0,181.62,182.06,181.61,182.01,27718.0
2017-11-03 13:55:00,182.02,182.02,181.84,181.98,18815.0,182.02,182.02,181.84,181.98,18815.0
2017-11-03 14:00:00,181.93,182.04,181.9,181.99,18021.0,181.93,182.04,181.9,181.99,18021.0
2017-11-03 14:05:00,181.98,182.24,181.97,182.24,17172.0,181.98,182.24,181.97,182.24,17172.0
2017-11-03 14:10:00,182.22,182.27,182.11,182.22,14658.0,182.22,182.27,182.11,182.22,14658.0
2017-11-03 14:15:00,182.24,182.38,182.19,182.38,19822.0,182.24,182.38,182.19,182.38,19822.0
2017-11-03 14:20:00,182.35,182.48,182.35,182.45,17632.0,182.35,182.48,182.35,182.45,17632.0
2017-11-03 14:25:00,182.46,182.68,182.45,182.65,20223.0,182.46,182.68,182.45,182.65,20223.0
2017-11-03 14:30:00,182.66,182.73,182.46,182.63,23372.0,182.66,182.73,182.46,182.63,23372.0
2017-11-03 14:35:00,182.62,182.74,182.55,182.66,18443.0,182.62,182.74,182.55,182.66,18443.0
2017-11-03 14:40:00,182.63,182.66,182.23,182.25,21690.0,182.63,182.66,182.23,182.25,21690.0
2017-11-03 14:45:00,182.25,182.44,182.23,182.34,20402.0,182.25,182.44,182.23,182.34,20402.0
2017-11-03 14:50:00,182.32,182.53,182.31,182.5,8728.0,182.32,182.53,182.31,182.5,8728.0
2017-11-03 14:55:00,182.5,182.5,182.3,182.37,10407.0,182.5,182.5,182.3,182.37,10407.0
2017-11-03 15:00:00,182.35,182.42,182.28,182.31,12930.0,182.35,182.42,182.28,182.31,12930.0
2017-11-03 15:05:00,182.3,182.32,182.19,182.22,19159.0,182.3,182.32,182.19,182.22,19159.0
2017-11-03 15:10:00,182.23,182.24,182.17,182.21,14577.0,182.23,182.24,182.17,182.21,14577.0
2017-11-03 15:15:00,182.21,182.21,181.99,181.99,30486.0,182.21,182.21,181.99,181.99,30486.0
2017-11-03 15:20:00,181.99,182.14,181.96,181.99,22038.0,181.99,182.14,181.96,181.99,22038.0
2017-11-03 15:25:00,182.0,182.22,181.99,182.03,27188.0,182.0,182.22,181.99,182.03,27188.0
2017-11-03 15:30:00,182.02,182.17,181.99,182.12,25395.0,182.02,182.17,181.99,182.12,25395.0
2017-11-03 15:35:00,182.16,182.2,181.99,182.2,22594.0,182.16,182.2,181.99,182.2,22594.0
2017-11-03 15:40:00,182.18,182.31,182.16,182.26,35344.0,182.18,182.31,182.16,182.26,35344.0
2017-11-03 15:45:00,182.25,182.29,182.16,182.19,42269.0,182.25,182.29,182.16,182.19,42269.0
2017-11-03 15:50:00,182.19,182.28,182.12,182.27,72689.0,182.19,182.28,182.12,182.27,72689.0
2017-11-03 15:55:00,182.27,182.31,182.1,182.24,82055.0,182.27,182.31,182.1,182.24,82055.0
2017-11-06 09:30:00,182.01,182.29,181.23,181.84,52953.0,182.01,182.29,181.23,181.84,52953.0
2017-11-06 09:35:00,181.8,181.92,181.16,181.22,17866.0,181.8,181.92,181.16,181.22,17866.0
2017-11-06 09:40:00,181.21,181.59,181.05,181.49,23091.0,181.21,181.59,181.05,181.49,23091.0
2017-11-06 09:45:00,181.62,181.73,180.84,180.87,53014.0,181.62,181.73,180.84,180.87,53014.0
2017-11-06 09:50:00,180.97,181.29,180.85,181.17,40446.0,180.97,181.29,180.85,181.17,40446.0
2017-11-06 09:55:00,181.24,181.64,181.1,181.3,65589.0,181.24,181.64,181.1,181.3,65589.0
2017-11-06 10:00:00,181.25,181.25,180.71,180.88,43385.0,181.25,181.25,180.71,180.88,43385.0
2017-11-06 10:05:00,180.79,181.29,180.66,180.99,40129.0,180.79,181.29,180.66,180.99,40129.0
2017-11-06 10:10:00,181.04,181.16,180.7,180.86,47590.0,181.04,181.16,180.7,180.86,47590.0
2017-11-06 10:15:00,180.93,181.13,180.75,181.13,16522.0,180.93,181.13,180.75,181.13,16522.0
2017-11-06 10:20:00,181.15,181.43,181.02,181.42,8551.0,181.15,181.43,181.02,181.42,8551.0
2017-11-06 10:25:00,181.46,181.63,181.07,181.19,8191.0,181.46,181.63,181.07,181.19,8191.0
2017-11-06 10:30:00,181.19,181.21,180.8,180.9,15407.0,181.19,181.21,180.8,180.9,15407.0
2017-11-06 10:35:00,180.98,181.06,180.79,180.91,12354.0,180.98,181.06,180.79,180.91,12354.0
2017-11-06 10:40:00,180.96,181.15,180.88,181.13,18500.0,180.96,181.15,180.88,181.13,18500.0
2017-11-06 10:45:00,181.13,181.14,180.91,181.05,28721.0,181.13,181.14,180.91,181.05,28721.0
2017-11-06 10:50:00,181.02,181.09,180.91,181.02,9154.0,181.02,181.09,180.91,181.02,9154.0
2017-11-06 10:55:00,181.0,181.05,180.9,181.0,47368.0,181.0,181.05,180.9,181.0,47368.0
2017-11-06 11:00:00,180.96,181.15,180.92,181.14,16225.0,180.96,181.15,180.92,181.14,16225.0
2017-11-06 11:05:00,181.1,181.25,181.07,181.25,5528.0,181.1,181.25,181.07,181.25,5528.0
2017-11-06 11:10:00,181.27,181.28,181.12,181.19,4639.0,181.27,181.28,181.12,181.19,4639.0
2017-11-06 11:15:00,181.14,181.26,181.09,181.26,6586.0,181.14,181.26,181.09,181.26,6586.0
2017-11-06 11:20:00,181.25,181.38,181.24,181.27,9452.0,181.25,181.38,181.24,181.27,9452.0
2017-11-06 11:25:00,181.25,181.28,181.04,181.06,6679.0,181.25,181.28,181.04,181.06,6679.0
2017-11-06 11:30:00,181.08,181.12,180.86,181.0,11259.0,181.08,181.12,180.86,181.0,11259.0
2017-11-06 11:35:00,180.93,181.06,180.93,180.93,5665.0,180.93,181.06,180.93,180.93,5665.0
2017-11-06 11:40:00,180.95,181.02,180.92,180.99,16551.0,180.95,181.02,180.92,180.99,16551.0
2017-11-06 11:45:00,180.96,181.05,180.93,181.05,18978.0,180.96,181.05,180.93,181.05,18978.0
2017-11-06 11:50:00,181.06,181.06,180.92,181.0,10443.0,181.06,181.06,180.92,181.0,10443.0
2017-11-06 11:55:00,180.97,181.03,180.86,180.99,22543.0,180.97,181.03,180.86,180.99,22543.0
2017-11-06 12:00:00,181.0,181.07,180.94,181.07,25847.0,181.0,181.07,180.94,181.07,25847.0
2017-11-06 12:05:00,181.1,181.17,181.06,181.09,7269.0,181.1,181.17,181.06,181.09,7269.0
2017-11-06 12:10:00,181.16,181.19,181.1,181.15,3103.0,181.16,181.19,181.1,181.15,3103.0
2017-11-06 12:15:00,181.16,181.16,180.98,181.04,3649.0,181.16,181.16,180.98,181.04,3649.0
2017-11-06 12:20:00,181.03,181.04,180.95,181.02,4586.0,181.03,181.04,180.95,181.02,4586.0
2017-11-06 12:25:00,181.01,181.01,180.76,180.8,18019.0,181.01,181.01,180.76,180.8,18019.0
2017-11-06 12:30:00,180.8,180.95,180.77,180.88,6687.0,180.8,180.95,180.77,180.88,6687.0
2017-11-06 12:35:00,180.86,180.96,180.82,180.93,3949.0,180.86,180.96,180.82,180.93,3949.0
2017-11-06 12:40:00,180.93,180.93,180.8,180.8,5211.0,180.93,180.93,180.8,180.8,5211.0
2017-11-06 12:45:00,180.8,180.89,180.79,180.89,3695.0,180.8,180.89,180.79,180.89,3695.0
2017-11-06 12:50:00,180.89,180.92,180.8,180.89,3616.0,180.89,180.92,180.8,180.89,3616.0
2017-11-06 12:55:00,180.89,180.89,180.76,180.82,4088.0,180.89,180.89,180.76,180.82,4088.0
2017-11-06 13:00:00,180.77,180.85,180.76,180.85,3190.0,180.77,180.85,180.76,180.85,3190.0
2017-11-06 13:05:00,180.78,180.79,180.67,180.72,12379.0,180.78,180.79,180.67,180.72,12379.0
2017-11-06 13:10:00,180.72,180.98,180.7,180.98,7643.0,180.72,180.98,180.7,180.98,7643.0
2017-11-06 13:15:00,180.98,180.98,180.72,180.72,5250.0,180.98,180.98,180.72,180.72,5250.0
2017-11-06 13:20:00,180.75,180.82,180.64,180.77,17218.0,180.75,180.82,180.64,180.77,17218.0
2017-11-06 13:25:00,180.76,180.9,180.71,180.71,8771.0,180.76,180.9,180.71,180.71,8771.0
2017-11-06 13:30:00,180.72,180.82,180.54,180.8,26096.0,180.72,180.82,180.54,180.8,26096.0
2017-11-06 13:35:00,180.78,180.91,180.72,180.82,5817.0,180.78,180.91,180.72,180.82,5817.0
2017-11-06 13:40:00,180.78,180.84,180.76,180.76,4035.0,180.78,180.84,180.76,180.76,4035.0
2017-11-06 13:45:00,180.75,180.8,180.71,180.78,8044.0,180.75,180.8,180.71,180.78,8044.0
2017-11-06 13:50:00,180.77,180.9,180.76,180.77,5000.0,180.77,180.9,180.76,180.77,5000.0
2017-11-06 13:55:00,180.77,180.97,180.73,180.96,9234.0,180.77,180.97,180.73,180.96,9234.0
2017-11-06 14:00:00,180.96,180.96,180.77,180.79,2868.0,180.96,180.96,180.77,180.79,2868.0
2017-11-06 14:05:00,180.81,180.9,180.75,180.82,10221.0,180.81,180.9,180.75,180.82,10221.0
2017-11-06 14:10:00,180.79,180.81,180.7,180.72,7031.0,180.79,180.81,180.7,180.72,7031.0
2017-11-06 14:15:00,180.73,180.86,180.7,180.74,12711.0,180.73,180.86,180.7,180.74,12711.0
2017-11-06 14:20:00,180.71,180.78,180.65,180.75,10863.0,180.71,180.78,180.65,180.75,10863.0
2017-11-06 14:25:00,180.76,180.79,180.69,180.76,12127.0,180.76,180.79,180.69,180.76,12127.0
2017-11-06 14:30:00,180.75,180.76,180.64,180.72,34369.0,180.75,180.76,180.64,180.72,34369.0
2017-11-06 14:35:00,180.74,180.83,180.73,180.77,6154.0,180.74,180.83,180.73,180.77,6154.0
2017-11-06 14:40:00,180.75,180.81,180.7,180.72,9222.0,180.75,180.81,180.7,180.72,9222.0
2017-11-06 14:45:00,180.75,180.81,180.7,180.75,6959.0,180.75,180.81,180.7,180.75,6959.0
2017-11-06 14:50:00,180.74,180.83,180.7,180.83,11397.0,180.74,180.83,180.7,180.83,11397.0
2017-11-06 14:55:00,180.83,180.83,180.73,180.78,5168.0,180.83,180.83,180.73,180.78,5168.0
2017-11-06 15:00:00,180.77,180.97,180.75,180.9,10584.0,180.77,180.97,180.75,180.9,10584.0
2017-11-06 15:05:00,180.9,180.97,180.81,180.83,19904.0,180.9,180.97,180.81,180.83,19904.0
2017-11-06 15:10:00,180.85,180.87,180.71,180.76,7320.0,180.85,180.87,180.71,180.76,7320.0
2017-11-06 15:15:00,180.78,180.85,180.73,180.84,7839.0,180.78,180.85,180.73,180.84,7839.0
2017-11-06 15:20:00,180.83,180.86,180.78,180.79,11488.0,180.83,180.86,180.78,180.79,11488.0
2017-11-06 15:25:00,180.78,180.89,180.77,180.79,11513.0,180.78,180.89,180.77,180.79,11513.0
2017-11-06 15:30:00,180.8,180.8,180.74,180.76,13360.0,180.8,180.8,180.74,180.76,13360.0
2017-11-06 15:35:00,180.74,180.78,180.69,180.75,16599.0,180.74,180.78,180.69,180.75,16599.0
2017-11-06 15:40:00,180.75,180.79,180.65,180.79,49090.0,180.75,180.79,180.65,180.79,49090.0
2017-11-06 15:45:00,180.77,180.83,180.76,180.8,13764.0,180.77,180.83,180.76,180.8,13764.0
2017-11-06 15:50:00,180.79,180.88,180.73,180.87,23720.0,180.79,180.88,180.73,180.87,23720.0
2017-11-06 15:55:00,180.87,180.9,180.75,180.8,49886.0,180.87,180.9,180.75,180.8,49886.0
2017-11-07 09:30:00,181.23,181.63,180.31,181.18,27543.0,181.23,181.63,180.31,181.18,27543.0
2017-11-07 09:35:00,181.14,181.47,181.0,181.43,28834.0,181.14,181.47,181.0,181.43,28834.0
2017-11-07 09:40:00,181.43,181.67,181.13,181.22,14474.0,181.43,181.67,181.13,181.22,14474.0
2017-11-07 09:45:00,181.23,181.24,180.83,180.84,15056.0,181.23,181.24,180.83,180.84,15056.0
2017-11-07 09:50:00,180.74,181.31,180.7,181.16,32766.0,180.74,181.31,180.7,181.16,32766.0
2017-11-07 09:55:00,181.14,181.43,181.03,181.25,35221.0,181.14,181.43,181.03,181.25,35221.0
2017-11-07 10:00:00,181.19,181.78,181.07,181.32,43816.0,181.19,181.78,181.07,181.32,43816.0
2017-11-07 10:05:00,181.3,181.57,181.22,181.38,35043.0,181.3,181.57,181.22,181.38,35043.0
2017-11-07 10:10:00,181.45,181.49,181.03,181.03,33507.0,181.45,181.49,181.03,181.03,33507.0
2017-11-07 10:15:00,181.03,181.03,180.82,180.92,43394.0,181.03,181.03,180.82,180.92,43394.0
2017-11-07 10:20:00,181.0,181.0,180.72,180.95,30432.0,181.0,181.0,180.72,180.95,30432.0
2017-11-07 10:25:00,180.98,181.02,180.82,180.95,22465.0,180.98,181.02,180.82,180.95,22465.0
2017-11-07 10:30:00,180.9,181.02,180.87,180.98,27946.0,180.9,181.02,180.87,180.98,27946.0
2017-11-07 10:35:00,180.98,181.0,180.73,180.76,26332.0,180.98,181.0,180.73,180.76,26332.0
2017-11-07 10:40:00,180.8,180.84,180.51,180.75,21475.0,180.8,180.84,180.51,180.75,21475.0
2017-11-07 10:45:00,180.75,180.81,180.28,180.28,31837.0,180.75,180.81,180.28,180.28,31837.0
2017-11-07 10:50:00,180.32,180.53,180.28,180.51,44995.0,180.32,180.53,180.28,180.51,44995.0
2017-11-07 10:55:00,180.47,180.51,180.11,180.2,32406.0,180.47,180.51,180.11,180.2,32406.0
2017-11-07 11:00:00,180.23,180.34,180.21,180.28,16457.0,180.23,180.34,180.21,180.28,16457.0
2017-11-07 11:05:00,180.29,180.36,180.12,180.31,20482.0,180.29,180.36,180.12,180.31,20482.0
2017-11-07 11:10:00,180.34,180.58,180.33,180.51,21765.0,180.34,180.58,180.33,180.51,21765.0
2017-11-07 11:15:00,180.46,180.46,180.19,180.19,8542.0,180.46,180.46,180.19,180.19,8542.0
2017-11-07 11:20:00,180.21,180.46,180.2,180.46,10662.0,180.21,180.46,180.2,180.46,10662.0
2017-11-07 11:25:00,180.43,180.43,180.22,180.3,11754.0,180.43,180.43,180.22,180.3,11754.0
2017-11-07 11:30:00,180.24,180.39,180.21,180.28,8851.0,180.24,180.39,180.21,180.28,8851.0
2017-11-07 11:35:00,180.29,180.4,180.21,180.24,19295.0,180.29,180.4,180.21,180.24,19295.0
2017-11-07 11:40:00,180.23,180.48,180.2,180.37,14278.0,180.23,180.48,180.2,180.37,14278.0
2017-11-07 11:45:00,180.42,180.6,180.38,180.49,8399.0,180.42,180.6,180.38,180.49,8399.0
2017-11-07 11:50:00,180.48,180.61,180.28,180.59,12770.0,180.48,180.61,180.28,180.59,12770.0
2017-11-07 11:55:00,180.6,180.61,180.29,180.34,23134.0,180.6,180.61,180.29,180.34,23134.0
2017-11-07 12:00:00,180.36,180.51,180.3,180.45,20914.0,180.36,180.51,180.3,180.45,20914.0
2017-11-07 12:05:00,180.49,180.67,180.46,180.51,12629.0,180.49,180.67,180.46,180.51,12629.0
2017-11-07 12:10:00,180.49,180.55,180.35,180.49,12859.0,180.49,180.55,180.35,180.49,12859.0
2017-11-07 12:15:00,180.52,180.59,180.47,180.48,6001.0,180.52,180.59,180.47,180.48,6001.0
2017-11-07 12:20:00,180.51,180.59,180.34,180.34,6787.0,180.51,180.59,180.34,180.34,6787.0
2017-11-07 12:25:00,180.37,180.52,180.36,180.5,3950.0,180.37,180.52,180.36,180.5,3950.0
2017-11-07 12:30:00,180.5,180.52,180.43,180.43,6797.0,180.5,180.52,180.43,180.43,6797.0
2017-11-07 12:35:00,180.37,180.63,180.37,180.63,4651.0,180.37,180.63,180.37,180.63,4651.0
2017-11-07 12:40:00,180.62,180.69,180.59,180.67,6014.0,180.62,180.69,180.59,180.67,6014.0
2017-11-07 12:45:00,180.65,180.65,180.46,180.56,17465.0,180.65,180.65,180.46,180.56,17465.0
2017-11-07 12:50:00,180.58,180.67,180.51,180.58,9588.0,180.58,180.67,180.51,180.58,9588.0
2017-11-07 12:55:00,180.55,180.74,180.5,180.69,7300.0,180.55,180.74,180.5,180.69,7300.0
2017-11-07 13:00:00,180.67,180.71,180.62,180.69,6283.0,180.67,180.71,180.62,180.69,6283.0
2017-11-07 13:05:00,180.65,180.69,180.6,180.6,13471.0,180.65,180.69,180.6,180.6,13471.0
2017-11-07 13:10:00,180.61,180.63,180.48,180.61,18696.0,180.61,180.63,180.48,180.61,18696.0
2017-11-07 13:15:00,180.57,180.67,180.56,180.67,7063.0,180.57,180.67,180.56,180.67,7063.0
2017-11-07 13:20:00,180.65,180.65,180.49,180.55,2404.0,180.65,180.65,180.49,180.55,2404.0
2017-11-07 13:25:00,180.56,180.6,180.51,180.51,4600.0,180.56,180.6,180.51,180.51,4600.0
2017-11-07 13:30:00,180.53,180.68,180.51,180.64,8755.0,180.53,180.68,180.51,180.64,8755.0
2017-11-07 13:35:00,180.63,180.67,180.6,180.67,3575.0,180.63,180.67,180.6,180.67,3575.0
2017-11-07 13:40:00,180.66,180.73,180.61,180.73,7548.0,180.66,180.73,180.61,180.73,7548.0
2017-11-07 13:45:00,180.7,180.77,180.67,180.7,1620.0,180.7,180.77,180.67,180.7,1620.0
2017-11-07 13:50:00,180.65,180.68,180.59,180.68,4700.0,180.65,180.68,180.59,180.68,4700.0
2017-11-07 13:55:00,180.73,180.73,180.65,180.66,4143.0,180.73,180.73,180.65,180.66,4143.0
2017-11-07 14:00:00,180.66,180.66,180.53,180.55,9255.0,180.66,180.66,180.53,180.55,9255.0
2017-11-07 14:05:00,180.54,180.54,180.34,180.38,35621.0,180.54,180.54,180.34,180.38,35621.0
2017-11-07 14:10:00,180.38,180.38,180.17,180.27,22559.0,180.38,180.38,180.17,180.27,22559.0
2017-11-07 14:15:00,180.26,180.43,180.26,180.35,8197.0,180.26,180.43,180.26,180.35,8197.0
2017-11-07 14:20:00,180.38,180.51,180.33,180.51,6222.0,180.38,180.51,180.33,180.51,6222.0
2017-11-07 14:25:00,180.53,180.53,180.42,180.49,11461.0,180.53,180.53,180.42,180.49,11461.0
2017-11-07 14:30:00,180.49,180.55,180.47,180.52,12431.0,180.49,180.55,180.47,180.52,12431.0
2017-11-07 14:35:00,180.52,180.65,180.5,180.6,15848.0,180.52,180.65,180.5,180.6,15848.0
2017-11-07 14:40:00,180.6,180.64,180.42,180.44,9523.0,180.6,180.64,180.42,180.44,9523.0
2017-11-07 14:45:00,180.44,180.51,180.36,180.36,12253.0,180.44,180.51,180.36,180.36,12253.0
2017-11-07 14:50:00,180.4,180.41,180.35,180.39,6305.0,180.4,180.41,180.35,180.39,6305.0
2017-11-07 14:55:00,180.4,180.5,180.4,180.47,9515.0,180.4,180.5,180.4,180.47,9515.0
2017-11-07 15:00:00,180.46,180.46,180.2,180.3,42462.0,180.46,180.46,180.2,180.3,42462.0
2017-11-07 15:05:00,180.29,180.37,180.27,180.37,13782.0,180.29,180.37,180.27,180.37,13782.0
2017-11-07 15:10:00,180.37,180.46,180.35,180.39,15915.0,180.37,180.46,180.35,180.39,15915.0
2017-11-07 15:15:00,180.45,180.77,180.45,180.77,6068.0,180.45,180.77,180.45,180.77,6068.0
2017-11-07 15:20:00,180.78,180.88,180.76,180.76,12970.0,180.78,180.88,180.76,180.76,12970.0
2017-11-07 15:25:00,180.72,180.75,180.61,180.66,7535.0,180.72,180.75,180.61,180.66,7535.0
2017-11-07 15:30:00,180.71,180.77,180.69,180.72,14589.0,180.71,180.77,180.69,180.72,14589.0
2017-11-07 15:35:00,180.68,180.82,180.67,180.8,11072.0,180.68,180.82,180.67,180.8,11072.0
2017-11-07 15:40:00,180.77,180.81,180.72,180.78,13458.0,180.77,180.81,180.72,180.78,13458.0
2017-11-07 15:45:00,180.77,180.79,180.64,180.78,19754.0,180.77,180.79,180.64,180.78,19754.0
2017-11-07 15:50:00,180.81,180.86,180.74,180.74,29815.0,180.81,180.86,180.74,180.74,29815.0
2017-11-07 15:55:00,180.75,180.89,180.74,180.89,61496.0,180.75,180.89,180.74,180.89,61496.0
2017-11-08 09:30:00,181.19,181.93,181.06,181.93,55847.0,181.19,181.93,181.06,181.93,55847.0
2017-11-08 09:35:00,181.78,182.15,181.27,181.85,38812.0,181.78,182.15,181.27,181.85,38812.0
2017-11-08 09:40:00,182.02,182.08,181.75,181.82,12205.0,182.02,182.08,181.75,181.82,12205.0
2017-11-08 09:45:00,181.96,181.97,181.4,181.58,12578.0,181.96,181.97,181.4,181.58,12578.0
2017-11-08 09:50:00,181.51,181.8,181.2,181.67,10882.0,181.51,181.8,181.2,181.67,10882.0
2017-11-08 09:55:00,181.62,181.72,181.52,181.71,6895.0,181.62,181.72,181.52,181.71,6895.0
2017-11-08 10:00:00,181.74,182.09,181.67,182.09,31164.0,181.74,182.09,181.67,182.09,31164.0
2017-11-08 10:05:00,182.09,182.59,182.05,182.32,19622.0,182.09,182.59,182.05,182.32,19622.0
2017-11-08 10:10:00,182.33,182.39,182.2,182.27,13415.0,182.33,182.39,182.2,182.27,13415.0
2017-11-08 10:15:00,182.33,182.37,182.16,182.27,19864.0,182.33,182.37,182.16,182.27,19864.0
2017-11-08 10:20:00,182.2,182.36,182.15,182.36,15518.0,182.2,182.36,182.15,182.36,15518.0
2017-11-08 10:25:00,182.35,182.36,182.2,182.21,4799.0,182.35,182.36,182.2,182.21,4799.0
2017-11-08 10:30:00,182.21,182.31,182.02,182.27,12000.0,182.21,182.31,182.02,182.27,12000.0
2017-11-08 10:35:00,182.31,182.39,182.02,182.08,8761.0,182.31,182.39,182.02,182.08,8761.0
2017-11-08 10:40:00,182.1,182.16,182.01,182.12,5500.0,182.1,182.16,182.01,182.12,5500.0
2017-11-08 10:45:00,182.12,182.4,182.03,182.28,21386.0,182.12,182.4,182.03,182.28,21386.0
2017-11-08 10:50:00,182.29,182.7,182.28,182.52,19862.0,182.29,182.7,182.28,182.52,19862.0
2017-11-08 10:55:00,182.54,182.82,182.54,182.75,22811.0,182.54,182.82,182.54,182.75,22811.0
2017-11-08 11:00:00,182.76,183.13,182.65,183.03,17332.0,182.76,183.13,182.65,183.03,17332.0
2017-11-08 11:05:00,183.11,183.35,183.05,183.1,19832.0,183.11,183.35,183.05,183.1,19832.0
2017-11-08 11:10:00,183.11,183.26,183.03,183.26,18919.0,183.11,183.26,183.03,183.26,18919.0
2017-11-08 11:15:00,183.27,183.35,183.09,183.09,7032.0,183.27,183.35,183.09,183.09,7032.0
2017-11-08 11:20:00,183.12,183.12,182.83,182.83,11830.0,183.12,183.12,182.83,182.83,11830.0
2017-11-08 11:25:00,182.88,183.07,182.84,182.97,8894.0,182.88,183.07,182.84,182.97,8894.0
2017-11-08 11:30:00,182.93,183.05,182.7,182.7,17058.0,182.93,183.05,182.7,182.7,17058.0
2017-11-08 11:35:00,182.76,182.77,182.35,182.35,16740.0,182.76,182.77,182.35,182.35,16740.0
2017-11-08 11:40:00,182.36,182.49,182.0,182.05,37610.0,182.36,182.49,182.0,182.05,37610.0
2017-11-08 11:45:00,182.04,182.06,181.92,182.0,19631.0,182.04,182.06,181.92,182.0,19631.0
2017-11-08 11:50:00,181.99,182.14,181.88,182.06,14835.0,181.99,182.14,181.88,182.06,14835.0
2017-11-08 11:55:00,182.06,182.35,182.03,182.19,14604.0,182.06,182.35,182.03,182.19,14604.0
2017-11-08 12:00:00,182.24,182.43,182.23,182.4,4604.0,182.24,182.43,182.23,182.4,4604.0
2017-11-08 12:05:00,182.39,182.45,182.26,182.33,12235.0,182.39,182.45,182.26,182.33,12235.0
2017-11-08 12:10:00,182.36,182.48,182.31,182.44,16709.0,182.36,182.48,182.31,182.44,16709.0
2017-11-08 12:15:00,182.44,182.55,182.38,182.46,11815.0,182.44,182.55,182.38,182.46,11815.0
2017-11-08 12:20:00,182.47,182.56,182.37,182.5,27503.0,182.47,182.56,182.37,182.5,27503.0
2017-11-08 12:25:00,182.5,182.72,182.41,182.71,16430.0,182.5,182.72,182.41,182.71,16430.0
2017-11-08 12:30:00,182.74,182.98,182.7,182.91,4419.0,182.74,182.98,182.7,182.91,4419.0
2017-11-08 12:35:00,182.85,182.86,182.75,182.78,7292.0,182.85,182.86,182.75,182.78,7292.0
2017-11-08 12:40:00,182.83,182.93,182.72,182.73,5800.0,182.83,182.93,182.72,182.73,5800.0
2017-11-08 12:45:00,182.79,183.5,182.79,183.14,27161.0,182.79,183.5,182.79,183.14,27161.0
2017-11-08 12:50:00,183.14,183.17,182.96,183.09,8114.0,183.14,183.17,182.96,183.09,8114.0
2017-11-08 12:55:00,183.11,183.19,183.06,183.18,4869.0,183.11,183.19,183.06,183.18,4869.0
2017-11-08 13:00:00,183.22,183.95,183.19,183.8,39738.0,183.22,183.95,183.19,183.8,39738.0
2017-11-08 13:05:00,183.81,183.87,183.52,183.57,3669.0,183.81,183.87,183.52,183.57,3669.0
2017-11-08 13:10:00,183.58,183.65,183.47,183.57,7173.0,183.58,183.65,183.47,183.57,7173.0
2017-11-08 13:15:00,183.53,183.67,183.53,183.56,4955.0,183.53,183.67,183.53,183.56,4955.0
2017-11-08 13:20:00,183.55,183.7,183.5,183.64,3691.0,183.55,183.7,183.5,183.64,3691.0
2017-11-08 13:25:00,183.67,183.72,183.6,183.64,1950.0,183.67,183.72,183.6,183.64,1950.0
2017-11-08 13:30:00,183.67,183.68,183.55,183.58,4838.0,183.67,183.68,183.55,183.58,4838.0
2017-11-08 13:35:00,183.57,183.83,183.54,183.8,13194.0,183.57,183.83,183.54,183.8,13194.0
2017-11-08 13:40:00,183.81,183.86,183.72,183.74,16690.0,183.81,183.86,183.72,183.74,16690.0
2017-11-08 13:45:00,183.72,183.95,183.69,183.9,12458.0,183.72,183.95,183.69,183.9,12458.0
2017-11-08 13:50:00,183.93,183.94,183.87,183.88,8781.0,183.93,183.94,183.87,183.88,8781.0
2017-11-08 13:55:00,183.87,183.88,183.85,183.87,2311.0,183.87,183.88,183.85,183.87,2311.0
2017-11-08 14:00:00,183.88,183.89,183.75,183.89,5100.0,183.88,183.89,183.75,183.89,5100.0
2017-11-08 14:05:00,183.88,183.9,183.79,183.82,24539.0,183.88,183.9,183.79,183.82,24539.0
2017-11-08 14:10:00,183.81,183.89,183.74,183.74,5199.0,183.81,183.89,183.74,183.74,5199.0
2017-11-08 14:15:00,183.78,183.81,183.67,183.77,8940.0,183.78,183.81,183.67,183.77,8940.0
2017-11-08 14:20:00,183.77,183.89,183.74,183.84,13804.0,183.77,183.89,183.74,183.84,13804.0
2017-11-08 14:25:00,183.84,183.87,183.67,183.71,9801.0,183.84,183.87,183.67,183.71,9801.0
2017-11-08 14:30:00,183.71,183.82,183.67,183.67,9073.0,183.71,183.82,183.67,183.67,9073.0
2017-11-08 14:35:00,183.69,183.78,183.65,183.74,19842.0,183.69,183.78,183.65,183.74,19842.0
2017-11-08 14:40:00,183.76,183.78,183.69,183.69,5000.0,183.76,183.78,183.69,183.69,5000.0
2017-11-08 14:45:00,183.69,183.89,183.68,183.85,10809.0,183.69,183.89,183.68,183.85,10809.0
2017-11-08 14:50:00,183.9,183.91,183.82,183.83,11666.0,183.9,183.91,183.82,183.83,11666.0
2017-11-08 14:55:00,183.83,183.86,183.68,183.7,9260.0,183.83,183.86,183.68,183.7,9260.0
2017-11-08 15:00:00,183.68,183.77,183.68,183.75,12818.0,183.68,183.77,183.68,183.75,12818.0
2017-11-08 15:05:00,183.75,183.86,183.74,183.81,7970.0,183.75,183.86,183.74,183.81,7970.0
2017-11-08 15:10:00,183.81,183.89,183.81,183.88,9177.0,183.81,183.89,183.81,183.88,9177.0
2017-11-08 15:15:00,183.87,183.94,183.81,183.93,11639.0,183.87,183.94,183.81,183.93,11639.0
2017-11-08 15:20:00,183.93,184.14,183.9,184.13,17232.0,183.93,184.14,183.9,184.13,17232.0
2017-11-08 15:25:00,184.14,184.41,184.13,184.39,18436.0,184.14,184.41,184.13,184.39,18436.0
2017-11-08 15:30:00,184.38,184.44,184.36,184.38,22245.0,184.38,184.44,184.36,184.38,22245.0
2017-11-08 15:35:00,184.38,184.39,184.32,184.36,16106.0,184.38,184.39,184.32,184.36,16106.0
2017-11-08 15:40:00,184.37,184.4,184.29,184.3,16788.0,184.37,184.4,184.29,184.3,16788.0
2017-11-08 15:45:00,184.28,184.29,184.05,184.07,18741.0,184.28,184.29,184.05,184.07,18741.0
2017-11-08 15:50:00,184.07,184.18,184.03,184.08,53205.0,184.07,184.18,184.03,184.08,53205.0
2017-11-08 15:55:00,184.09,184.11,183.98,184.03,90599.0,184.09,184.11,183.98,184.03,90599.0
2017-11-09 09:30:00,182.88,183.0,181.52,181.68,72313.0,182.88,183.0,181.52,181.68,72313.0
2017-11-09 09:35:00,181.6,181.68,181.26,181.57,35112.0,181.6,181.68,181.26,181.57,35112.0
2017-11-09 09:40:00,181.61,181.61,180.92,181.03,33950.0,181.61,181.61,180.92,181.03,33950.0
2017-11-09 09:45:00,180.96,181.04,180.64,180.91,27682.0,180.96,181.04,180.64,180.91,27682.0
2017-11-09 09:50:00,180.85,181.69,180.83,181.67,42097.0,180.85,181.69,180.83,181.67,42097.0
2017-11-09 09:55:00,181.68,181.86,181.27,181.27,16925.0,181.68,181.86,181.27,181.27,16925.0
2017-11-09 10:00:00,181.25,182.02,181.21,181.93,26996.0,181.25,182.02,181.21,181.93,26996.0
2017-11-09 10:05:00,181.91,182.23,181.82,182.2,9776.0,181.91,182.23,181.82,182.2,9776.0
2017-11-09 10:10:00,182.21,182.71,182.15,182.42,21401.0,182.21,182.71,182.15,182.42,21401.0
2017-11-09 10:15:00,182.45,182.75,182.37,182.72,14518.0,182.45,182.75,182.37,182.72,14518.0
2017-11-09 10:20:00,182.72,183.08,182.64,183.02,16979.0,182.72,183.08,182.64,183.02,16979.0
2017-11-09 10:25:00,183.01,183.06,182.6,182.6,30806.0,183.01,183.06,182.6,182.6,30806.0
2017-11-09 10:30:00,182.65,182.7,182.09,182.36,41223.0,182.65,182.7,182.09,182.36,41223.0
2017-11-09 10:35:00,182.36,182.5,181.85,182.16,28951.0,182.36,182.5,181.85,182.16,28951.0
2017-11-09 10:40:00,182.11,182.13,181.91,182.07,13743.0,182.11,182.13,181.91,182.07,13743.0
2017-11-09 10:45:00,182.04,182.46,182.01,182.28,19200.0,182.04,182.46,182.01,182.28,19200.0
2017-11-09 10:50:00,182.29,182.33,181.9,182.14,14507.0,182.29,182.33,181.9,182.14,14507.0
2017-11-09 10:55:00,182.09,182.42,181.91,182.42,18362.0,182.09,182.42,181.91,182.42,18362.0
2017-11-09 11:00:00,182.48,182.48,182.12,182.19,13863.0,182.48,182.48,182.12,182.19,13863.0
2017-11-09 11:05:00,182.18,182.44,182.15,182.18,87974.0,182.18,182.44,182.15,182.18,87974.0
2017-11-09 11:10:00,182.16,182.19,182.02,182.04,18013.0,182.16,182.19,182.02,182.04,18013.0
2017-11-09 11:15:00,182.09,182.22,181.83,181.86,19847.0,182.09,182.22,181.83,181.86,19847.0
2017-11-09 11:20:00,181.86,181.91,181.2,181.38,20109.0,181.86,181.91,181.2,181.38,20109.0
2017-11-09 11:25:00,181.34,181.39,181.02,181.29,20051.0,181.34,181.39,181.02,181.29,20051.0
2017-11-09 11:30:00,181.36,181.39,181.01,181.16,11934.0,181.36,181.39,181.01,181.16,11934.0
2017-11-09 11:35:00,181.12,181.12,180.67,180.71,31920.0,181.12,181.12,180.67,180.71,31920.0
2017-11-09 11:40:00,180.67,180.75,180.44,180.44,54902.0,180.67,180.75,180.44,180.44,54902.0
2017-11-09 11:45:00,180.48,180.51,179.56,179.71,84716.0,180.48,180.51,179.56,179.71,84716.0
2017-11-09 11:50:00,179.73,180.22,179.59,180.01,26415.0,179.73,180.22,179.59,180.01,26415.0
2017-11-09 11:55:00,180.03,180.25,179.53,179.93,34253.0,180.03,180.25,179.53,179.93,34253.0
2017-11-09 12:00:00,179.96,180.25,179.88,180.15,15130.0,179.96,180.25,179.88,180.15,15130.0
2017-11-09 12:05:00,180.18,180.62,180.03,180.35,13188.0,180.18,180.62,180.03,180.35,13188.0
2017-11-09 12:10:00,180.42,180.43,179.82,179.96,13680.0,180.42,180.43,179.82,179.96,13680.0
2017-11-09 12:15:00,179.92,180.0,179.71,179.82,20940.0,179.92,180.0,179.71,179.82,20940.0
2017-11-09 12:20:00,179.81,179.92,179.76,179.92,13476.0,179.81,179.92,179.76,179.92,13476.0
2017-11-09 12:25:00,179.91,180.13,179.73,179.86,18638.0,179.91,180.13,179.73,179.86,18638.0
2017-11-09 12:30:00,179.83,179.85,179.09,179.31,28437.0,179.83,179.85,179.09,179.31,28437.0
2017-11-09 12:35:00,179.29,180.22,179.28,179.87,42430.0,179.29,180.22,179.28,179.87,42430.0
2017-11-09 12:40:00,179.86,180.13,179.78,179.98,20223.0,179.86,180.13,179.78,179.98,20223.0
2017-11-09 12:45:00,180.05,180.11,179.66,179.77,11100.0,180.05,180.11,179.66,179.77,11100.0
2017-11-09 12:50:00,179.78,180.05,179.75,179.86,10919.0,179.78,180.05,179.75,179.86,10919.0
2017-11-09 12:55:00,179.93,180.11,179.5,179.53,35208.0,179.93,180.11,179.5,179.53,35208.0
2017-11-09 13:00:00,179.54,179.68,179.29,179.45,18067.0,179.54,179.68,179.29,179.45,18067.0
2017-11-09 13:05:00,179.28,179.5,179.03,179.49,16881.0,179.28,179.5,179.03,179.49,16881.0
2017-11-09 13:10:00,179.45,179.61,179.29,179.53,16383.0,179.45,179.61,179.29,179.53,16383.0
2017-11-09 13:15:00,179.59,179.77,179.48,179.74,37874.0,179.59,179.77,179.48,179.74,37874.0
2017-11-09 13:20:00,179.7,180.16,179.7,179.96,31651.0,179.7,180.16,179.7,179.96,31651.0
2017-11-09 13:25:00,180.01,180.02,179.73,179.98,18849.0,180.01,180.02,179.73,179.98,18849.0
2017-11-09 13:30:00,179.94,180.27,179.91,180.2,21998.0,179.94,180.27,179.91,180.2,21998.0
2017-11-09 13:35:00,180.28,180.49,180.19,180.3,45427.0,180.28,180.49,180.19,180.3,45427.0
2017-11-09 13:40:00,180.31,180.59,180.13,180.2,32121.0,180.31,180.59,180.13,180.2,32121.0
2017-11-09 13:45:00,180.2,180.66,180.19,180.5,41038.0,180.2,180.66,180.19,180.5,41038.0
2017-11-09 13:50:00,180.53,180.86,180.48,180.79,34304.0,180.53,180.86,180.48,180.79,34304.0
2017-11-09 13:55:00,180.78,180.82,180.55,180.63,17099.0,180.78,180.82,180.55,180.63,17099.0
2017-11-09 14:00:00,180.59,180.8,180.54,180.8,22038.0,180.59,180.8,180.54,180.8,22038.0
2017-11-09 14:05:00,180.7,181.46,180.65,181.28,103767.0,180.7,181.46,180.65,181.28,103767.0
2017-11-09 14:10:00,181.3,181.49,181.11,181.31,27953.0,181.3,181.49,181.11,181.31,27953.0
2017-11-09 14:15:00,181.28,181.33,181.14,181.14,23454.0,181.28,181.33,181.14,181.14,23454.0
2017-11-09 14:20:00,181.12,181.15,180.97,181.01,23929.0,181.12,181.15,180.97,181.01,23929.0
2017-11-09 14:25:00,181.0,181.0,180.86,180.92,9874.0,181.0,181.0,180.86,180.92,9874.0
2017-11-09 14:30:00,180.92,181.16,180.83,181.08,20560.0,180.92,181.16,180.83,181.08,20560.0
2017-11-09 14:35:00,181.03,181.03,180.7,180.74,26487.0,181.03,181.03,180.7,180.74,26487.0
2017-11-09 14:40:00,180.71,180.9,180.67,180.72,36524.0,180.71,180.9,180.67,180.72,36524.0
2017-11-09 14:45:00,180.73,181.17,180.62,181.17,13961.0,180.73,181.17,180.62,181.17,13961.0
2017-11-09 14:50:00,181.23,181.32,181.06,181.21,15544.0,181.23,181.32,181.06,181.21,15544.0
2017-11-09 14:55:00,181.26,181.26,181.06,181.06,9085.0,181.26,181.26,181.06,181.06,9085.0
2017-11-09 15:00:00,181.06,181.3,181.05,181.06,12502.0,181.06,181.3,181.05,181.06,12502.0
2017-11-09 15:05:00,181.08,181.25,181.05,181.22,10065.0,181.08,181.25,181.05,181.22,10065.0
2017-11-09 15:10:00,181.22,181.38,181.17,181.35,17276.0,181.22,181.38,181.17,181.35,17276.0
2017-11-09 15:15:00,181.4,181.66,181.36,181.66,24975.0,181.4,181.66,181.36,181.66,24975.0
2017-11-09 15:20:00,181.63,181.63,181.41,181.46,21310.0,181.63,181.63,181.41,181.46,21310.0
2017-11-09 15:25:00,181.47,181.49,181.32,181.32,12483.0,181.47,181.49,181.32,181.32,12483.0
2017-11-09 15:30:00,181.33,181.42,181.32,181.42,12734.0,181.33,181.42,181.32,181.42,12734.0
2017-11-09 15:35:00,181.48,181.74,181.44,181.71,20453.0,181.48,181.74,181.44,181.71,20453.0
2017-11-09 15:40:00,181.72,181.88,181.7,181.75,19388.0,181.72,181.88,181.7,181.75,19388.0
2017-11-09 15:45:00,181.78,181.78,181.62,181.62,25349.0,181.78,181.78,181.62,181.62,25349.0
2017-11-09 15:50:00,181.64,182.08,181.64,182.05,40374.0,181.64,182.08,181.64,182.05,40374.0
2017-11-09 15:55:00,182.03,182.09,181.85,181.91,79058.0,182.03,182.09,181.85,181.91,79058.0
2017-11-10 09:30:00,181.0,181.0,180.35,180.74,44912.0,181.0,181.0,180.35,180.74,44912.0
2017-11-10 09:35:00,180.74,180.95,180.42,180.64,14583.0,180.74,180.95,180.42,180.64,14583.0
2017-11-10 09:40:00,180.52,180.8,180.3,180.3,19665.0,180.52,180.8,180.3,180.3,19665.0
2017-11-10 09:45:00,180.25,180.34,179.83,180.21,36230.0,180.25,180.34,179.83,180.21,36230.0
2017-11-10 09:50:00,180.2,180.37,179.98,180.06,25634.0,180.2,180.37,179.98,180.06,25634.0
2017-11-10 09:55:00,180.06,180.48,180.01,180.28,13399.0,180.06,180.48,180.01,180.28,13399.0
2017-11-10 10:00:00,180.21,180.69,180.0,180.16,21486.0,180.21,180.69,180.0,180.16,21486.0
2017-11-10 10:05:00,180.14,180.43,179.98,180.18,21771.0,180.14,180.43,179.98,180.18,21771.0
2017-11-10 10:10:00,180.2,180.37,180.1,180.28,14128.0,180.2,180.37,180.1,180.28,14128.0
2017-11-10 10:15:00,180.28,180.54,180.14,180.47,28489.0,180.28,180.54,180.14,180.47,28489.0
2017-11-10 10:20:00,180.47,180.93,180.47,180.68,30186.0,180.47,180.93,180.47,180.68,30186.0
2017-11-10 10:25:00,180.65,180.89,180.61,180.81,72603.0,180.65,180.89,180.61,180.81,72603.0
2017-11-10 10:30:00,180.8,180.86,180.54,180.77,30461.0,180.8,180.86,180.54,180.77,30461.0
2017-11-10 10:35:00,180.74,181.33,180.74,181.1,33279.0,180.74,181.33,180.74,181.1,33279.0
2017-11-10 10:40:00,181.06,181.19,180.94,181.0,13593.0,181.06,181.19,180.94,181.0,13593.0
2017-11-10 10:45:00,181.0,181.35,181.0,181.22,15268.0,181.0,181.35,181.0,181.22,15268.0
2017-11-10 10:50:00,181.23,181.4,181.14,181.32,20780.0,181.23,181.4,181.14,181.32,20780.0
2017-11-10 10:55:00,181.32,181.49,181.29,181.42,9842.0,181.32,181.49,181.29,181.42,9842.0
2017-11-10 11:00:00,181.44,181.67,181.38,181.57,17100.0,181.44,181.67,181.38,181.57,17100.0
2017-11-10 11:05:00,181.57,182.02,181.57,181.85,30140.0,181.57,182.02,181.57,181.85,30140.0
2017-11-10 11:10:00,181.82,181.97,181.77,181.95,42261.0,181.82,181.97,181.77,181.95,42261.0
2017-11-10 11:15:00,181.95,182.06,181.89,182.0,22898.0,181.95,182.06,181.89,182.0,22898.0
2017-11-10 11:20:00,181.96,181.99,181.4,181.44,54184.0,181.96,181.99,181.4,181.44,54184.0
2017-11-10 11:25:00,181.46,181.46,181.02,181.12,14431.0,181.46,181.46,181.02,181.12,14431.0
2017-11-10 11:30:00,181.08,181.5,181.08,181.5,15586.0,181.08,181.5,181.08,181.5,15586.0
2017-11-10 11:35:00,181.54,181.58,181.4,181.48,7225.0,181.54,181.58,181.4,181.48,7225.0
2017-11-10 11:40:00,181.52,181.55,181.38,181.48,9588.0,181.52,181.55,181.38,181.48,9588.0
2017-11-10 11:45:00,181.5,181.56,181.34,181.37,7359.0,181.5,181.56,181.34,181.37,7359.0
2017-11-10 11:50:00,181.39,181.44,181.31,181.32,11757.0,181.39,181.44,181.31,181.32,11757.0
2017-11-10 11:55:00,181.34,181.42,181.29,181.38,7932.0,181.34,181.42,181.29,181.38,7932.0
2017-11-10 12:00:00,181.4,181.45,181.25,181.42,8918.0,181.4,181.45,181.25,181.42,8918.0
2017-11-10 12:05:00,181.41,181.63,181.33,181.52,14793.0,181.41,181.63,181.33,181.52,14793.0
2017-11-10 12:10:00,181.5,181.83,181.49,181.59,6093.0,181.5,181.83,181.49,181.59,6093.0
2017-11-10 12:15:00,181.57,181.7,181.5,181.5,6900.0,181.57,181.7,181.5,181.5,6900.0
2017-11-10 12:20:00,181.43,181.61,181.43,181.53,6408.0,181.43,181.61,181.43,181.53,6408.0
2017-11-10 12:25:00,181.5,181.5,181.33,181.4,6853.0,181.5,181.5,181.33,181.4,6853.0
2017-11-10 12:30:00,181.44,181.45,181.31,181.38,6975.0,181.44,181.45,181.31,181.38,6975.0
2017-11-10 12:35:00,181.38,181.46,181.29,181.41,15792.0,181.38,181.46,181.29,181.41,15792.0
2017-11-10 12:40:00,181.41,181.44,181.36,181.38,3860.0,181.41,181.44,181.36,181.38,3860.0
2017-11-10 12:45:00,181.43,181.47,181.12,181.24,23568.0,181.43,181.47,181.12,181.24,23568.0
2017-11-10 12:50:00,181.22,181.3,181.11,181.3,8533.0,181.22,181.3,181.11,181.3,8533.0
2017-11-10 12:55:00,181.32,181.32,181.05,181.14,11792.0,181.32,181.32,181.05,181.14,11792.0
2017-11-10 13:00:00,181.16,181.27,181.07,181.07,11569.0,181.16,181.27,181.07,181.07,11569.0
2017-11-10 13:05:00,181.05,181.17,180.97,181.12,17003.0,181.05,181.17,180.97,181.12,17003.0
2017-11-10 13:10:00,181.08,181.15,181.02,181.11,6504.0,181.08,181.15,181.02,181.11,6504.0
2017-11-10 13:15:00,181.11,181.16,181.03,181.03,18399.0,181.11,181.16,181.03,181.03,18399.0
2017-11-10 13:20:00,181.03,181.13,181.03,181.06,6165.0,181.03,181.13,181.03,181.06,6165.0
2017-11-10 13:25:00,181.07,181.57,181.04,181.53,24742.0,181.07,181.57,181.04,181.53,24742.0
2017-11-10 13:30:00,181.54,181.7,181.48,181.51,9053.0,181.54,181.7,181.48,181.51,9053.0
2017-11-10 13:35:00,181.52,181.61,181.33,181.33,13141.0,181.52,181.61,181.33,181.33,13141.0
2017-11-10 13:40:00,181.33,181.33,181.06,181.22,9149.0,181.33,181.33,181.06,181.22,9149.0
2017-11-10 13:45:00,181.23,181.26,181.09,181.09,2946.0,181.23,181.26,181.09,181.09,2946.0
2017-11-10 13:50:00,181.09,181.3,181.05,181.3,7850.0,181.09,181.3,181.05,181.3,7850.0
2017-11-10 13:55:00,181.34,181.35,181.22,181.22,8424.0,181.34,181.35,181.22,181.22,8424.0
2017-11-10 14:00:00,181.24,181.31,181.16,181.19,10396.0,181.24,181.31,181.16,181.19,10396.0
2017-11-10 14:05:00,181.17,181.35,181.16,181.34,10067.0,181.17,181.35,181.16,181.34,10067.0
2017-11-10 14:10:00,181.34,181.71,181.33,181.65,14400.0,181.34,181.71,181.33,181.65,14400.0
2017-11-10 14:15:00,181.62,181.68,181.56,181.68,4500.0,181.62,181.68,181.56,181.68,4500.0
2017-11-10 14:20:00,181.65,181.73,181.53,181.53,6865.0,181.65,181.73,181.53,181.53,6865.0
2017-11-10 14:25:00,181.51,181.59,181.4,181.52,13947.0,181.51,181.59,181.4,181.52,13947.0
2017-11-10 14:30:00,181.57,181.63,181.5,181.59,9278.0,181.57,181.63,181.5,181.59,9278.0
2017-11-10 14:35:00,181.6,181.73,181.57,181.69,15209.0,181.6,181.73,181.57,181.69,15209.0
2017-11-10 14:40:00,181.71,181.78,181.7,181.76,6927.0,181.71,181.78,181.7,181.76,6927.0
2017-11-10 14:45:00,181.74,181.9,181.74,181.89,11135.0,181.74,181.9,181.74,181.89,11135.0
2017-11-10 14:50:00,181.88,181.89,181.68,181.82,14286.0,181.88,181.89,181.68,181.82,14286.0
2017-11-10 14:55:00,181.81,181.94,181.74,181.78,9049.0,181.81,181.94,181.74,181.78,9049.0
2017-11-10 15:00:00,181.82,181.88,181.8,181.87,10630.0,181.82,181.88,181.8,181.87,10630.0
2017-11-10 15:05:00,181.87,181.87,181.62,181.62,12256.0,181.87,181.87,181.62,181.62,12256.0
2017-11-10 15:10:00,181.61,181.65,181.53,181.55,8358.0,181.61,181.65,181.53,181.55,8358.0
2017-11-10 15:15:00,181.55,181.63,181.49,181.57,15023.0,181.55,181.63,181.49,181.57,15023.0
2017-11-10 15:20:00,181.56,181.58,181.45,181.54,10342.0,181.56,181.58,181.45,181.54,10342.0
2017-11-10 15:25:00,181.54,181.6,181.5,181.55,9669.0,181.54,181.6,181.5,181.55,9669.0
2017-11-10 15:30:00,181.55,181.57,181.42,181.42,14295.0,181.55,181.57,181.42,181.42,14295.0
2017-11-10 15:35:00,181.42,181.43,181.19,181.26,18872.0,181.42,181.43,181.19,181.26,18872.0
2017-11-10 15:40:00,181.27,181.33,181.19,181.24,21622.0,181.27,181.33,181.19,181.24,21622.0
2017-11-10 15:45:00,181.26,181.6,181.22,181.6,23065.0,181.26,181.6,181.22,181.6,23065.0
2017-11-10 15:50:00,181.61,181.71,181.59,181.68,26641.0,181.61,181.71,181.59,181.68,26641.0
2017-11-10 15:55:00,181.69,181.78,181.62,181.73,72081.0,181.69,181.78,181.62,181.73,72081.0
2017-11-13 09:30:00,180.5,180.98,180.18,180.21,41807.0,180.5,180.98,180.18,180.21,41807.0
2017-11-13 09:35:00,180.19,180.29,179.75,179.89,47550.0,180.19,180.29,179.75,179.89,47550.0
2017-11-13 09:40:00,179.89,180.64,179.82,180.57,56408.0,179.89,180.64,179.82,180.57,56408.0
2017-11-13 09:45:00,180.62,180.62,180.29,180.47,13714.0,180.62,180.62,180.29,180.47,13714.0
2017-11-13 09:50:00,180.46,180.82,180.36,180.82,11011.0,180.46,180.82,180.36,180.82,11011.0
2017-11-13 09:55:00,180.81,180.81,180.41,180.54,24186.0,180.81,180.81,180.41,180.54,24186.0
2017-11-13 10:00:00,180.49,180.55,180.19,180.28,13758.0,180.49,180.55,180.19,180.28,13758.0
2017-11-13 10:05:00,180.29,180.68,180.27,180.68,13230.0,180.29,180.68,180.27,180.68,13230.0
2017-11-13 10:10:00,180.88,181.22,180.78,181.14,9572.0,180.88,181.22,180.78,181.14,9572.0
2017-11-13 10:15:00,181.13,181.13,180.84,180.92,6465.0,181.13,181.13,180.84,180.92,6465.0
2017-11-13 10:20:00,181.02,181.42,181.02,181.26,9920.0,181.02,181.42,181.02,181.26,9920.0
2017-11-13 10:25:00,181.27,181.3,181.07,181.08,18796.0,181.27,181.3,181.07,181.08,18796.0
2017-11-13 10:30:00,181.12,181.16,180.83,180.88,17657.0,181.12,181.16,180.83,180.88,17657.0
2017-11-13 10:35:00,180.89,181.05,180.89,180.98,4200.0,180.89,181.05,180.89,180.98,4200.0
2017-11-13 10:40:00,180.98,181.18,180.89,181.12,11594.0,180.98,181.18,180.89,181.12,11594.0
2017-11-13 10:45:00,181.19,181.57,181.19,181.44,12119.0,181.19,181.57,181.19,181.44,12119.0
2017-11-13 10:50:00,181.46,181.48,181.32,181.39,5223.0,181.46,181.48,181.32,181.39,5223.0
2017-11-13 10:55:00,181.38,181.44,181.24,181.4,12707.0,181.38,181.44,181.24,181.4,12707.0
2017-11-13 11:00:00,181.36,181.48,181.35,181.43,3803.0,181.36,181.48,181.35,181.43,3803.0
2017-11-13 11:05:00,181.4,181.74,181.37,181.6,17232.0,181.4,181.74,181.37,181.6,17232.0
2017-11-13 11:10:00,181.6,181.63,181.48,181.49,7745.0,181.6,181.63,181.48,181.49,7745.0
2017-11-13 11:15:00,181.53,181.64,181.52,181.63,11587.0,181.53,181.64,181.52,181.63,11587.0
2017-11-13 11:20:00,181.65,181.69,181.56,181.6,9405.0,181.65,181.69,181.56,181.6,9405.0
2017-11-13 11:25:00,181.57,181.63,181.48,181.5,14026.0,181.57,181.63,181.48,181.5,14026.0
2017-11-13 11:30:00,181.52,181.61,181.48,181.6,5126.0,181.52,181.61,181.48,181.6,5126.0
2017-11-13 11:35:00,181.64,181.7,181.57,181.68,8096.0,181.64,181.7,181.57,181.68,8096.0
2017-11-13 11:40:00,181.65,182.04,181.63,182.02,17418.0,181.65,182.04,181.63,182.02,17418.0
2017-11-13 11:45:00,181.99,182.23,181.96,182.23,8789.0,181.99,182.23,181.96,182.23,8789.0
2017-11-13 11:50:00,182.16,182.32,181.97,182.04,11849.0,182.16,182.32,181.97,182.04,11849.0
2017-11-13 11:55:00,181.93,181.97,181.85,181.9,7399.0,181.93,181.97,181.85,181.9,7399.0
2017-11-13 12:00:00,181.91,182.09,181.91,182.01,7155.0,181.91,182.09,181.91,182.01,7155.0
2017-11-13 12:05:00,182.02,182.1,182.0,182.03,8238.0,182.02,182.1,182.0,182.03,8238.0
2017-11-13 12:10:00,182.12,182.12,181.99,182.03,6568.0,182.12,182.12,181.99,182.03,6568.0
2017-11-13 12:15:00,182.03,182.08,181.99,182.05,5864.0,182.03,182.08,181.99,182.05,5864.0
2017-11-13 12:20:00,182.04,182.08,181.98,182.03,4312.0,182.04,182.08,181.98,182.03,4312.0
2017-11-13 12:25:00,182.03,182.04,181.99,181.99,6416.0,182.03,182.04,181.99,181.99,6416.0
2017-11-13 12:30:00,181.99,182.02,181.94,181.96,7938.0,181.99,182.02,181.94,181.96,7938.0
2017-11-13 12:35:00,181.96,182.02,181.94,182.02,5451.0,181.96,182.02,181.94,182.02,5451.0
2017-11-13 12:40:00,182.04,182.04,181.94,181.94,6934.0,182.04,182.04,181.94,181.94,6934.0
2017-11-13 12:45:00,181.92,181.95,181.7,181.71,20663.0,181.92,181.95,181.7,181.71,20663.0
2017-11-13 12:50:00,181.74,181.95,181.73,181.95,5661.0,181.74,181.95,181.73,181.95,5661.0
2017-11-13 12:55:00,181.98,182.04,181.95,181.97,6933.0,181.98,182.04,181.95,181.97,6933.0
2017-11-13 13:00:00,181.96,182.03,181.87,181.95,8645.0,181.96,182.03,181.87,181.95,8645.0
2017-11-13 13:05:00,182.0,182.0,181.82,181.83,5281.0,182.0,182.0,181.82,181.83,5281.0
2017-11-13 13:10:00,181.86,182.04,181.82,181.96,6883.0,181.86,182.04,181.82,181.96,6883.0
2017-11-13 13:15:00,181.96,182.14,181.96,182.09,8088.0,181.96,182.14,181.96,182.09,8088.0
2017-11-13 13:20:00,182.06,182.09,181.92,181.92,10717.0,182.06,182.09,181.92,181.92,10717.0
2017-11-13 13:25:00,181.92,181.95,181.81,181.86,5253.0,181.92,181.95,181.81,181.86,5253.0
2017-11-13 13:30:00,181.89,182.03,181.89,182.0,3150.0,181.89,182.03,181.89,182.0,3150.0
2017-11-13 13:35:00,182.05,182.05,181.9,182.0,5300.0,182.05,182.05,181.9,182.0,5300.0
2017-11-13 13:40:00,181.98,182.02,181.92,182.0,4992.0,181.98,182.02,181.92,182.0,4992.0
2017-11-13 13:45:00,182.01,182.02,181.91,181.92,3243.0,182.01,182.02,181.91,181.92,3243.0
2017-11-13 13:50:00,181.94,182.0,181.93,181.94,6200.0,181.94,182.0,181.93,181.94,6200.0
2017-11-13 13:55:00,181.92,181.97,181.9,181.9,6765.0,181.92,181.97,181.9,181.9,6765.0
2017-11-13 14:00:00,181.92,181.92,181.88,181.91,5202.0,181.92,181.92,181.88,181.91,5202.0
2017-11-13 14:05:00,181.92,181.95,181.86,181.86,9679.0,181.92,181.95,181.86,181.86,9679.0
2017-11-13 14:10:00,181.86,181.88,181.78,181.87,7353.0,181.86,181.88,181.78,181.87,7353.0
2017-11-13 14:15:00,181.9,181.99,181.87,181.89,7883.0,181.9,181.99,181.87,181.89,7883.0
2017-11-13 14:20:00,181.89,181.96,181.87,181.95,19360.0,181.89,181.96,181.87,181.95,19360.0
2017-11-13 14:25:00,181.92,182.02,181.9,181.96,4861.0,181.92,182.02,181.9,181.96,4861.0
2017-11-13 14:30:00,181.98,182.0,181.87,181.87,6241.0,181.98,182.0,181.87,181.87,6241.0
2017-11-13 14:35:00,181.85,181.92,181.84,181.9,13650.0,181.85,181.92,181.84,181.9,13650.0
2017-11-13 14:40:00,181.9,181.92,181.85,181.88,12833.0,181.9,181.92,181.85,181.88,12833.0
2017-11-13 14:45:00,181.87,181.9,181.86,181.89,3400.0,181.87,181.9,181.86,181.89,3400.0
2017-11-13 14:50:00,181.9,181.92,181.79,181.81,13090.0,181.9,181.92,181.79,181.81,13090.0
2017-11-13 14:55:00,181.83,181.91,181.8,181.9,5618.0,181.83,181.91,181.8,181.9,5618.0
2017-11-13 15:00:00,181.91,181.93,181.84,181.84,8232.0,181.91,181.93,181.84,181.84,8232.0
2017-11-13 15:05:00,181.84,181.85,181.77,181.82,6691.0,181.84,181.85,181.77,181.82,6691.0
2017-11-13 15:10:00,181.82,181.97,181.82,181.93,14365.0,181.82,181.97,181.82,181.93,14365.0
2017-11-13 15:15:00,181.91,181.93,181.86,181.9,16032.0,181.91,181.93,181.86,181.9,16032.0
2017-11-13 15:20:00,181.88,181.91,181.76,181.77,9072.0,181.88,181.91,181.76,181.77,9072.0
2017-11-13 15:25:00,181.76,181.77,181.63,181.71,11166.0,181.76,181.77,181.63,181.71,11166.0
2017-11-13 15:30:00,181.76,181.82,181.68,181.71,12021.0,181.76,181.82,181.68,181.71,12021.0
2017-11-13 15:35:00,181.68,181.76,181.67,181.71,6179.0,181.68,181.76,181.67,181.71,6179.0
2017-11-13 15:40:00,181.72,181.74,181.51,181.58,16402.0,181.72,181.74,181.51,181.58,16402.0
2017-11-13 15:45:00,181.59,181.66,181.52,181.62,15196.0,181.59,181.66,181.52,181.62,15196.0
2017-11-13 15:50:00,181.63,181.76,181.6,181.74,20263.0,181.63,181.76,181.6,181.74,20263.0
2017-11-13 15:55:00,181.73,181.91,181.71,181.87,53420.0,181.73,181.91,181.71,181.87,53420.0
2017-11-14 09:30:00,181.98,182.17,181.22,181.63,42371.0,181.98,182.17,181.22,181.63,42371.0
2017-11-14 09:35:00,181.64,181.64,180.64,181.56,13360.0,181.64,181.64,180.64,181.56,13360.0
2017-11-14 09:40:00,181.54,181.67,181.37,181.43,10447.0,181.54,181.67,181.37,181.43,10447.0
2017-11-14 09:45:00,181.38,181.44,181.06,181.06,15816.0,181.38,181.44,181.06,181.06,15816.0
2017-11-14 09:50:00,181.13,181.3,180.93,181.16,10590.0,181.13,181.3,180.93,181.16,10590.0
2017-11-14 09:55:00,181.05,181.09,180.58,180.66,14164.0,181.05,181.09,180.58,180.66,14164.0
2017-11-14 10:00:00,180.66,180.87,180.34,180.46,21220.0,180.66,180.87,180.34,180.46,21220.0
2017-11-14 10:05:00,180.48,180.85,180.31,180.85,25629.0,180.48,180.85,180.31,180.85,25629.0
2017-11-14 10:10:00,180.85,181.03,180.63,180.93,10234.0,180.85,181.03,180.63,180.93,10234.0
2017-11-14 10:15:00,180.94,181.03,180.73,180.87,18538.0,180.94,181.03,180.73,180.87,18538.0
2017-11-14 10:20:00,180.88,180.98,180.53,180.62,14618.0,180.88,180.98,180.53,180.62,14618.0
2017-11-14 10:25:00,180.55,180.94,180.54,180.82,12871.0,180.55,180.94,180.54,180.82,12871.0
2017-11-14 10:30:00,180.83,180.97,180.67,180.97,13131.0,180.83,180.97,180.67,180.97,13131.0
2017-11-14 10:35:00,180.91,181.37,180.82,181.32,30239.0,180.91,181.37,180.82,181.32,30239.0
2017-11-14 10:40:00,181.33,181.42,181.13,181.24,9021.0,181.33,181.42,181.13,181.24,9021.0
2017-11-14 10:45:00,181.26,181.55,181.19,181.43,24745.0,181.26,181.55,181.19,181.43,24745.0
2017-11-14 10:50:00,181.4,181.56,181.3,181.46,8234.0,181.4,181.56,181.3,181.46,8234.0
2017-11-14 10:55:00,181.5,181.56,181.39,181.4,7932.0,181.5,181.56,181.39,181.4,7932.0
2017-11-14 11:00:00,181.35,181.52,181.35,181.48,9125.0,181.35,181.52,181.35,181.48,9125.0
2017-11-14 11:05:00,181.48,181.79,181.48,181.61,10435.0,181.48,181.79,181.48,181.61,10435.0
2017-11-14 11:10:00,181.63,181.77,181.54,181.74,14241.0,181.63,181.77,181.54,181.74,14241.0
2017-11-14 11:15:00,181.72,181.8,181.63,181.73,9177.0,181.72,181.8,181.63,181.73,9177.0
2017-11-14 11:20:00,181.72,181.74,181.55,181.58,4892.0,181.72,181.74,181.55,181.58,4892.0
2017-11-14 11:25:00,181.58,181.72,181.55,181.65,19778.0,181.58,181.72,181.55,181.65,19778.0
2017-11-14 11:30:00,181.66,181.7,181.55,181.56,6268.0,181.66,181.7,181.55,181.56,6268.0
2017-11-14 11:35:00,181.6,181.6,181.26,181.26,7839.0,181.6,181.6,181.26,181.26,7839.0
2017-11-14 11:40:00,181.32,181.55,181.32,181.51,7490.0,181.32,181.55,181.32,181.51,7490.0
2017-11-14 11:45:00,181.56,181.7,181.47,181.66,4844.0,181.56,181.7,181.47,181.66,4844.0
2017-11-14 11:50:00,181.64,181.73,181.59,181.73,6281.0,181.64,181.73,181.59,181.73,6281.0
2017-11-14 11:55:00,181.69,181.78,181.69,181.73,8787.0,181.69,181.78,181.69,181.73,8787.0
2017-11-14 12:00:00,181.66,181.75,181.65,181.72,5907.0,181.66,181.75,181.65,181.72,5907.0
2017-11-14 12:05:00,181.7,181.73,181.5,181.6,7325.0,181.7,181.73,181.5,181.6,7325.0
2017-11-14 12:10:00,181.54,181.75,181.5,181.69,6711.0,181.54,181.75,181.5,181.69,6711.0
2017-11-14 12:15:00,181.64,181.76,181.62,181.7,7460.0,181.64,181.76,181.62,181.7,7460.0
2017-11-14 12:20:00,181.65,181.72,181.65,181.69,3201.0,181.65,181.72,181.65,181.69,3201.0
2017-11-14 12:25:00,181.67,181.73,181.65,181.68,6600.0,181.67,181.73,181.65,181.68,6600.0
2017-11-14 12:30:00,181.65,181.71,181.61,181.7,5410.0,181.65,181.71,181.61,181.7,5410.0
2017-11-14 12:35:00,181.69,181.75,181.62,181.62,10999.0,181.69,181.75,181.62,181.62,10999.0
2017-11-14 12:40:00,181.58,181.62,181.5,181.5,5274.0,181.58,181.62,181.5,181.5,5274.0
2017-11-14 12:45:00,181.47,181.47,181.01,181.01,10817.0,181.47,181.47,181.01,181.01,10817.0
2017-11-14 12:50:00,181.06,181.13,180.65,180.65,12575.0,181.06,181.13,180.65,180.65,12575.0
2017-11-14 12:55:00,180.68,180.82,180.47,180.76,9406.0,180.68,180.82,180.47,180.76,9406.0
2017-11-14 13:00:00,180.73,180.73,180.51,180.58,9369.0,180.73,180.73,180.51,180.58,9369.0
2017-11-14 13:05:00,180.56,180.83,180.54,180.77,7199.0,180.56,180.83,180.54,180.77,7199.0
2017-11-14 13:10:00,180.76,181.04,180.76,181.04,9043.0,180.76,181.04,180.76,181.04,9043.0
2017-11-14 13:15:00,181.06,181.1,180.81,180.88,6876.0,181.06,181.1,180.81,180.88,6876.0
2017-11-14 13:20:00,180.87,180.95,180.8,180.94,8000.0,180.87,180.95,180.8,180.94,8000.0
2017-11-14 13:25:00,180.95,181.15,180.88,181.15,15445.0,180.95,181.15,180.88,181.15,15445.0
2017-11-14 13:30:00,181.06,181.13,180.98,180.99,5200.0,181.06,181.13,180.98,180.99,5200.0
2017-11-14 13:35:00,180.97,181.11,180.97,181.08,4590.0,180.97,181.11,180.97,181.08,4590.0
2017-11-14 13:40:00,181.1,181.3,181.07,181.29,10291.0,181.1,181.3,181.07,181.29,10291.0
2017-11-14 13:45:00,181.29,181.43,181.27,181.36,11805.0,181.29,181.43,181.27,181.36,11805.0
2017-11-14 13:50:00,181.38,181.4,181.23,181.31,8655.0,181.38,181.4,181.23,181.31,8655.0
2017-11-14 13:55:00,181.35,181.37,181.28,181.37,5458.0,181.35,181.37,181.28,181.37,5458.0
2017-11-14 14:00:00,181.37,181.45,181.29,181.3,7693.0,181.37,181.45,181.29,181.3,7693.0
2017-11-14 14:05:00,181.34,181.38,181.28,181.28,6616.0,181.34,181.38,181.28,181.28,6616.0
2017-11-14 14:10:00,181.29,181.39,181.29,181.33,9865.0,181.29,181.39,181.29,181.33,9865.0
2017-11-14 14:15:00,181.4,181.5,181.37,181.47,11080.0,181.4,181.5,181.37,181.47,11080.0
2017-11-14 14:20:00,181.46,181.49,181.36,181.48,9512.0,181.46,181.49,181.36,181.48,9512.0
2017-11-14 14:25:00,181.5,181.53,181.34,181.38,8400.0,181.5,181.53,181.34,181.38,8400.0
2017-11-14 14:30:00,181.34,181.42,181.21,181.21,6800.0,181.34,181.42,181.21,181.21,6800.0
2017-11-14 14:35:00,181.21,181.36,181.21,181.34,8288.0,181.21,181.36,181.21,181.34,8288.0
2017-11-14 14:40:00,181.36,181.37,181.25,181.25,13015.0,181.36,181.37,181.25,181.25,13015.0
2017-11-14 14:45:00,181.22,181.28,181.13,181.14,11886.0,181.22,181.28,181.13,181.14,11886.0
2017-11-14 14:50:00,181.15,181.27,181.13,181.25,17052.0,181.15,181.27,181.13,181.25,17052.0
2017-11-14 14:55:00,181.24,181.24,181.13,181.18,8303.0,181.24,181.24,181.13,181.18,8303.0
2017-11-14 15:00:00,181.18,181.28,181.15,181.24,18235.0,181.18,181.28,181.15,181.24,18235.0
2017-11-14 15:05:00,181.24,181.26,181.11,181.18,25669.0,181.24,181.26,181.11,181.18,25669.0
2017-11-14 15:10:00,181.17,181.24,181.15,181.24,7531.0,181.17,181.24,181.15,181.24,7531.0
2017-11-14 15:15:00,181.25,181.26,181.14,181.18,10694.0,181.25,181.26,181.14,181.18,10694.0
2017-11-14 15:20:00,181.16,181.16,181.01,181.05,10350.0,181.16,181.16,181.01,181.05,10350.0
2017-11-14 15:25:00,181.03,181.07,180.96,181.03,14414.0,181.03,181.07,180.96,181.03,14414.0
2017-11-14 15:30:00,181.03,181.13,181.0,181.11,12566.0,181.03,181.13,181.0,181.11,12566.0
2017-11-14 15:35:00,181.09,181.27,181.07,181.14,20582.0,181.09,181.27,181.07,181.14,20582.0
2017-11-14 15:40:00,181.12,181.23,181.08,181.18,14207.0,181.12,181.23,181.08,181.18,14207.0
2017-11-14 15:45:00,181.14,181.28,181.14,181.24,26716.0,181.14,181.28,181.14,181.24,26716.0
2017-11-14 15:50:00,181.25,181.5,181.25,181.42,42933.0,181.25,181.5,181.25,181.42,42933.0
2017-11-14 15:55:00,181.44,181.44,181.22,181.31,89094.0,181.44,181.44,181.22,181.31,89094.0
2017-11-15 09:30:00,180.92,181.39,180.35,180.98,48303.0,180.92,181.39,180.35,180.98,48303.0
2017-11-15 09:35:00,180.99,181.37,179.75,179.86,36813.0,180.99,181.37,179.75,179.86,36813.0
2017-11-15 09:40:00,179.92,180.38,179.61,179.67,21106.0,179.92,180.38,179.61,179.67,21106.0
2017-11-15 09:45:00,179.74,180.19,179.62,179.83,14869.0,179.74,180.19,179.62,179.83,14869.0
2017-11-15 09:50:00,179.83,180.07,179.75,179.86,17375.0,179.83,180.07,179.75,179.86,17375.0
2017-11-15 09:55:00,179.79,179.99,179.6,179.63,19301.0,179.79,179.99,179.6,179.63,19301.0
2017-11-15 10:00:00,179.76,180.35,179.68,180.12,13711.0,179.76,180.35,179.68,180.12,13711.0
2017-11-15 10:05:00,180.19,180.66,180.09,180.64,15479.0,180.19,180.66,180.09,180.64,15479.0
2017-11-15 10:10:00,180.69,180.99,180.56,180.59,22122.0,180.69,180.99,180.56,180.59,22122.0
2017-11-15 10:15:00,180.56,180.91,180.54,180.76,18538.0,180.56,180.91,180.54,180.76,18538.0
2017-11-15 10:20:00,180.67,180.71,180.49,180.69,21273.0,180.67,180.71,180.49,180.69,21273.0
2017-11-15 10:25:00,180.61,181.25,180.47,181.25,17005.0,180.61,181.25,180.47,181.25,17005.0
2017-11-15 10:30:00,181.25,181.25,180.98,181.09,14372.0,181.25,181.25,180.98,181.09,14372.0
2017-11-15 10:35:00,181.12,181.24,181.0,181.0,18526.0,181.12,181.24,181.0,181.0,18526.0
2017-11-15 10:40:00,181.14,181.21,181.01,181.05,15065.0,181.14,181.21,181.01,181.05,15065.0
2017-11-15 10:45:00,181.06,181.06,180.49,180.57,38351.0,181.06,181.06,180.49,180.57,38351.0
2017-11-15 10:50:00,180.58,180.69,180.18,180.21,27834.0,180.58,180.69,180.18,180.21,27834.0
2017-11-15 10:55:00,180.33,180.75,180.32,180.75,11330.0,180.33,180.75,180.32,180.75,11330.0
2017-11-15 11:00:00,180.77,180.83,180.54,180.77,24087.0,180.77,180.83,180.54,180.77,24087.0
2017-11-15 11:05:00,180.73,181.07,180.73,181.07,7552.0,180.73,181.07,180.73,181.07,7552.0
2017-11-15 11:10:00,181.15,181.32,181.09,181.29,18613.0,181.15,181.32,181.09,181.29,18613.0
2017-11-15 11:15:00,181.33,181.63,181.32,181.49,16263.0,181.33,181.63,181.32,181.49,16263.0
2017-11-15 11:20:00,181.43,181.73,181.43,181.48,15373.0,181.43,181.73,181.43,181.48,15373.0
2017-11-15 11:25:00,181.57,181.7,181.36,181.59,13663.0,181.57,181.7,181.36,181.59,13663.0
2017-11-15 11:30:00,181.63,181.64,181.06,181.06,18124.0,181.63,181.64,181.06,181.06,18124.0
2017-11-15 11:35:00,181.18,181.22,181.06,181.19,8898.0,181.18,181.22,181.06,181.19,8898.0
2017-11-15 11:40:00,181.11,181.23,180.93,181.06,11516.0,181.11,181.23,180.93,181.06,11516.0
2017-11-15 11:45:00,181.0,181.04,180.77,180.78,6970.0,181.0,181.04,180.77,180.78,6970.0
2017-11-15 11:50:00,180.78,180.9,180.76,180.9,15740.0,180.78,180.9,180.76,180.9,15740.0
2017-11-15 11:55:00,180.9,181.0,180.77,180.87,11943.0,180.9,181.0,180.77,180.87,11943.0
2017-11-15 12:00:00,180.85,180.85,180.59,180.6,9430.0,180.85,180.85,180.59,180.6,9430.0
2017-11-15 12:05:00,180.67,180.67,180.5,180.59,11605.0,180.67,180.67,180.5,180.59,11605.0
2017-11-15 12:10:00,180.53,180.57,180.27,180.34,22104.0,180.53,180.57,180.27,180.34,22104.0
2017-11-15 12:15:00,180.34,180.5,180.3,180.31,15395.0,180.34,180.5,180.3,180.31,15395.0
2017-11-15 12:20:00,180.29,180.49,180.29,180.47,11153.0,180.29,180.49,180.29,180.47,11153.0
2017-11-15 12:25:00,180.5,180.5,180.28,180.37,11153.0,180.5,180.5,180.28,180.37,11153.0
2017-11-15 12:30:00,180.38,180.39,180.29,180.35,7182.0,180.38,180.39,180.29,180.35,7182.0
2017-11-15 12:35:00,180.35,180.56,180.31,180.53,16871.0,180.35,180.56,180.31,180.53,16871.0
2017-11-15 12:40:00,180.53,180.59,180.49,180.49,11332.0,180.53,180.59,180.49,180.49,11332.0
2017-11-15 12:45:00,180.46,180.47,180.32,180.37,4199.0,180.46,180.47,180.32,180.37,4199.0
2017-11-15 12:50:00,180.39,180.58,180.37,180.5,9744.0,180.39,180.58,180.37,180.5,9744.0
2017-11-15 12:55:00,180.47,180.73,180.47,180.73,8537.0,180.47,180.73,180.47,180.73,8537.0
2017-11-15 13:00:00,180.7,180.86,180.65,180.74,6928.0,180.7,180.86,180.65,180.74,6928.0
2017-11-15 13:05:00,180.71,180.8,180.68,180.73,12787.0,180.71,180.8,180.68,180.73,12787.0
2017-11-15 13:10:00,180.72,180.74,180.52,180.52,6679.0,180.72,180.74,180.52,180.52,6679.0
2017-11-15 13:15:00,180.49,180.57,180.44,180.47,5777.0,180.49,180.57,180.44,180.47,5777.0
2017-11-15 13:20:00,180.47,180.61,180.43,180.61,6312.0,180.47,180.61,180.43,180.61,6312.0
2017-11-15 13:25:00,180.54,180.55,180.36,180.41,5418.0,180.54,180.55,180.36,180.41,5418.0
2017-11-15 13:30:00,180.44,180.48,180.4,180.42,7310.0,180.44,180.48,180.4,180.42,7310.0
2017-11-15 13:35:00,180.45,180.49,180.37,180.37,8000.0,180.45,180.49,180.37,180.37,8000.0
2017-11-15 13:40:00,180.37,180.5,180.34,180.48,9818.0,180.37,180.5,180.34,180.48,9818.0
2017-11-15 13:45:00,180.44,180.51,180.38,180.39,7975.0,180.44,180.51,180.38,180.39,7975.0
2017-11-15 13:50:00,180.45,180.53,180.4,180.43,12148.0,180.45,180.53,180.4,180.43,12148.0
2017-11-15 13:55:00,180.47,180.47,180.24,180.24,17381.0,180.47,180.47,180.24,180.24,17381.0
2017-11-15 14:00:00,180.25,180.32,180.18,180.25,25301.0,180.25,180.32,180.18,180.25,25301.0
2017-11-15 14:05:00,180.25,180.26,180.21,180.25,23969.0,180.25,180.26,180.21,180.25,23969.0
2017-11-15 14:10:00,180.22,180.25,180.16,180.19,9367.0,180.22,180.25,180.16,180.19,9367.0
2017-11-15 14:15:00,180.19,180.23,180.12,180.16,11783.0,180.19,180.23,180.12,180.16,11783.0
2017-11-15 14:20:00,180.16,180.25,180.11,180.11,12298.0,180.16,180.25,180.11,180.11,12298.0
2017-11-15 14:25:00,180.11,180.25,180.1,180.12,17401.0,180.11,180.25,180.1,180.12,17401.0
2017-11-15 14:30:00,180.15,180.15,180.08,180.13,31225.0,180.15,180.15,180.08,180.13,31225.0
2017-11-15 14:35:00,180.11,180.19,180.07,180.15,27388.0,180.11,180.19,180.07,180.15,27388.0
2017-11-15 14:40:00,180.15,180.34,180.11,180.31,14306.0,180.15,180.34,180.11,180.31,14306.0
2017-11-15 14:45:00,180.33,180.52,180.31,180.36,16917.0,180.33,180.52,180.31,180.36,16917.0
2017-11-15 14:50:00,180.36,180.41,180.33,180.39,15711.0,180.36,180.41,180.33,180.39,15711.0
2017-11-15 14:55:00,180.39,180.4,180.27,180.37,11852.0,180.39,180.4,180.27,180.37,11852.0
2017-11-15 15:00:00,180.35,180.41,180.28,180.37,16558.0,180.35,180.41,180.28,180.37,16558.0
2017-11-15 15:05:00,180.4,180.42,180.32,180.37,16286.0,180.4,180.42,180.32,180.37,16286.0
2017-11-15 15:10:00,180.36,180.39,180.31,180.37,22983.0,180.36,180.39,180.31,180.37,22983.0
2017-11-15 15:15:00,180.37,180.37,180.26,180.28,12887.0,180.37,180.37,180.26,180.28,12887.0
2017-11-15 15:20:00,180.28,180.3,180.08,180.2,13797.0,180.28,180.3,180.08,180.2,13797.0
2017-11-15 15:25:00,180.19,180.25,180.03,180.06,32117.0,180.19,180.25,180.03,180.06,32117.0
2017-11-15 15:30:00,180.07,180.11,179.98,180.03,21734.0,180.07,180.11,179.98,180.03,21734.0
2017-11-15 15:35:00,180.01,180.06,179.89,179.9,23122.0,180.01,180.06,179.89,179.9,23122.0
2017-11-15 15:40:00,179.89,179.94,179.8,179.88,35740.0,179.89,179.94,179.8,179.88,35740.0
2017-11-15 15:45:00,179.9,179.92,179.77,179.88,39557.0,179.9,179.92,179.77,179.88,39557.0
2017-11-15 15:50:00,179.83,179.83,179.61,179.71,55411.0,179.83,179.83,179.61,179.71,55411.0
2017-11-15 15:55:00,179.71,180.15,179.64,180.09,112232.0,179.71,180.15,179.64,180.09,112232.0
2017-11-16 09:30:00,181.18,181.54,180.8,181.1,40022.0,181.18,181.54,180.8,181.1,40022.0
2017-11-16 09:35:00,181.08,181.19,180.88,181.04,37590.0,181.08,181.19,180.88,181.04,37590.0
2017-11-16 09:40:00,181.03,181.3,180.97,181.11,44548.0,181.03,181.3,180.97,181.11,44548.0
2017-11-16 09:45:00,181.05,181.16,180.8,180.93,13956.0,181.05,181.16,180.8,180.93,13956.0
2017-11-16 09:50:00,180.9,181.16,180.87,181.02,16459.0,180.9,181.16,180.87,181.02,16459.0
2017-11-16 09:55:00,180.95,180.95,180.65,180.9,22883.0,180.95,180.95,180.65,180.9,22883.0
2017-11-16 10:00:00,180.87,180.9,180.6,180.66,18960.0,180.87,180.9,180.6,180.66,18960.0
2017-11-16 10:05:00,180.72,180.77,180.58,180.65,15558.0,180.72,180.77,180.58,180.65,15558.0
2017-11-16 10:10:00,180.65,180.78,180.62,180.73,14354.0,180.65,180.78,180.62,180.73,14354.0
2017-11-16 10:15:00,180.74,180.78,180.66,180.72,17512.0,180.74,180.78,180.66,180.72,17512.0
2017-11-16 10:20:00,180.7,180.88,180.7,180.87,17201.0,180.7,180.88,180.7,180.87,17201.0
2017-11-16 10:25:00,180.86,180.86,180.7,180.72,20860.0,180.86,180.86,180.7,180.72,20860.0
2017-11-16 10:30:00,180.71,181.0,180.65,180.98,19016.0,180.71,181.0,180.65,180.98,19016.0
2017-11-16 10:35:00,181.04,181.52,181.03,181.36,24878.0,181.04,181.52,181.03,181.36,24878.0
2017-11-16 10:40:00,181.38,181.44,181.19,181.29,10726.0,181.38,181.44,181.19,181.29,10726.0
2017-11-16 10:45:00,181.28,181.36,181.23,181.31,16344.0,181.28,181.36,181.23,181.31,16344.0
2017-11-16 10:50:00,181.33,181.53,181.31,181.53,15282.0,181.33,181.53,181.31,181.53,15282.0
2017-11-16 10:55:00,181.53,181.53,181.23,181.31,11654.0,181.53,181.53,181.23,181.31,11654.0
2017-11-16 11:00:00,181.33,181.43,181.29,181.29,11250.0,181.33,181.43,181.29,181.29,11250.0
2017-11-16 11:05:00,181.33,181.39,181.14,181.39,12574.0,181.33,181.39,181.14,181.39,12574.0
2017-11-16 11:10:00,181.35,181.36,181.12,181.18,16965.0,181.35,181.36,181.12,181.18,16965.0
2017-11-16 11:15:00,181.17,181.24,181.09,181.24,28364.0,181.17,181.24,181.09,181.24,28364.0
2017-11-16 11:20:00,181.24,181.25,181.16,181.2,9358.0,181.24,181.25,181.16,181.2,9358.0
2017-11-16 11:25:00,181.18,181.24,181.14,181.22,8859.0,181.18,181.24,181.14,181.22,8859.0
2017-11-16 11:30:00,181.19,181.2,181.07,181.1,17898.0,181.19,181.2,181.07,181.1,17898.0
2017-11-16 11:35:00,181.04,181.18,181.01,181.18,8739.0,181.04,181.18,181.01,181.18,8739.0
2017-11-16 11:40:00,181.14,181.21,181.09,181.13,9604.0,181.14,181.21,181.09,181.13,9604.0
2017-11-16 11:45:00,181.12,181.17,181.05,181.05,17231.0,181.12,181.17,181.05,181.05,17231.0
2017-11-16 11:50:00,181.06,181.14,180.97,181.09,20666.0,181.06,181.14,180.97,181.09,20666.0
2017-11-16 11:55:00,181.1,181.23,181.02,181.22,17960.0,181.1,181.23,181.02,181.22,17960.0
2017-11-16 12:00:00,181.23,181.32,181.0,181.14,16623.0,181.23,181.32,181.0,181.14,16623.0
2017-11-16 12:05:00,181.18,181.26,181.13,181.18,8188.0,181.18,181.26,181.13,181.18,8188.0
2017-11-16 12:10:00,181.17,181.27,181.12,181.2,36055.0,181.17,181.27,181.12,181.2,36055.0
2017-11-16 12:15:00,181.22,181.42,181.22,181.41,7300.0,181.22,181.42,181.22,181.41,7300.0
2017-11-16 12:20:00,181.42,181.44,181.35,181.41,8109.0,181.42,181.44,181.35,181.41,8109.0
2017-11-16 12:25:00,181.42,181.66,181.4,181.66,15146.0,181.42,181.66,181.4,181.66,15146.0
2017-11-16 12:30:00,181.66,181.8,181.63,181.8,12275.0,181.66,181.8,181.63,181.8,12275.0
2017-11-16 12:35:00,181.81,182.17,181.81,182.17,17259.0,181.81,182.17,181.81,182.17,17259.0
2017-11-16 12:40:00,182.14,182.18,182.02,182.18,9331.0,182.14,182.18,182.02,182.18,9331.0
2017-11-16 12:45:00,182.15,182.24,182.12,182.16,7567.0,182.15,182.24,182.12,182.16,7567.0
2017-11-16 12:50:00,182.17,182.24,182.15,182.24,2794.0,182.17,182.24,182.15,182.24,2794.0
2017-11-16 12:55:00,182.24,182.35,182.2,182.28,6685.0,182.24,182.35,182.2,182.28,6685.0
2017-11-16 13:00:00,182.24,182.35,182.19,182.28,9650.0,182.24,182.35,182.19,182.28,9650.0
2017-11-16 13:05:00,182.29,182.32,182.18,182.25,7280.0,182.29,182.32,182.18,182.25,7280.0
2017-11-16 13:10:00,182.21,182.25,182.0,182.0,4200.0,182.21,182.25,182.0,182.0,4200.0
2017-11-16 13:15:00,181.97,181.99,181.85,181.9,6970.0,181.97,181.99,181.85,181.9,6970.0
2017-11-16 13:20:00,181.84,181.97,181.84,181.9,7743.0,181.84,181.97,181.84,181.9,7743.0
2017-11-16 13:25:00,181.88,181.88,181.68,181.74,3200.0,181.88,181.88,181.68,181.74,3200.0
2017-11-16 13:30:00,181.7,181.84,181.67,181.84,6883.0,181.7,181.84,181.67,181.84,6883.0
2017-11-16 13:35:00,181.81,181.84,181.74,181.74,3539.0,181.81,181.84,181.74,181.74,3539.0
2017-11-16 13:40:00,181.74,181.82,181.73,181.8,5849.0,181.74,181.82,181.73,181.8,5849.0
2017-11-16 13:45:00,181.77,181.85,181.75,181.84,6385.0,181.77,181.85,181.75,181.84,6385.0
2017-11-16 13:50:00,181.84,181.88,181.66,181.7,10741.0,181.84,181.88,181.66,181.7,10741.0
2017-11-16 13:55:00,181.68,181.72,181.62,181.67,7625.0,181.68,181.72,181.62,181.67,7625.0
2017-11-16 14:00:00,181.69,181.88,181.69,181.84,7482.0,181.69,181.88,181.69,181.84,7482.0
2017-11-16 14:05:00,181.88,181.88,181.77,181.8,16308.0,181.88,181.88,181.77,181.8,16308.0
2017-11-16 14:10:00,181.82,181.84,181.76,181.81,14712.0,181.82,181.84,181.76,181.81,14712.0
2017-11-16 14:15:00,181.82,181.82,181.62,181.62,7229.0,181.82,181.82,181.62,181.62,7229.0
2017-11-16 14:20:00,181.65,181.75,181.58,181.59,15781.0,181.65,181.75,181.58,181.59,15781.0
2017-11-16 14:25:00,181.58,181.58,181.38,181.4,10885.0,181.58,181.58,181.38,181.4,10885.0
2017-11-16 14:30:00,181.4,181.63,181.39,181.63,9152.0,181.4,181.63,181.39,181.63,9152.0
2017-11-16 14:35:00,181.6,181.64,181.55,181.62,4453.0,181.6,181.64,181.55,181.62,4453.0
2017-11-16 14:40:00,181.64,181.66,181.57,181.64,5112.0,181.64,181.66,181.57,181.64,5112.0
2017-11-16 14:45:00,181.65,181.75,181.64,181.69,8256.0,181.65,181.75,181.64,181.69,8256.0
2017-11-16 14:50:00,181.68,181.86,181.62,181.84,11585.0,181.68,181.86,181.62,181.84,11585.0
2017-11-16 14:55:00,181.85,181.94,181.8,181.92,16762.0,181.85,181.94,181.8,181.92,16762.0
2017-11-16 15:00:00,181.89,182.16,181.89,182.1,30394.0,181.89,182.16,181.89,182.1,30394.0
2017-11-16 15:05:00,182.14,182.29,182.09,182.27,19823.0,182.14,182.29,182.09,182.27,19823.0
2017-11-16 15:10:00,182.26,182.36,182.17,182.27,24950.0,182.26,182.36,182.17,182.27,24950.0
2017-11-16 15:15:00,182.28,182.28,182.06,182.17,20991.0,182.28,182.28,182.06,182.17,20991.0
2017-11-16 15:20:00,182.16,182.24,182.07,182.11,26734.0,182.16,182.24,182.07,182.11,26734.0
2017-11-16 15:25:00,182.12,182.2,182.11,182.2,19696.0,182.12,182.2,182.11,182.2,19696.0
2017-11-16 15:30:00,182.2,182.2,182.07,182.13,13497.0,182.2,182.2,182.07,182.13,13497.0
2017-11-16 15:35:00,182.1,182.1,181.92,181.92,12059.0,182.1,182.1,181.92,181.92,12059.0
2017-11-16 15:40:00,181.9,182.09,181.89,182.04,32607.0,181.9,182.09,181.89,182.04,32607.0
2017-11-16 15:45:00,182.05,182.06,181.91,181.93,20185.0,182.05,182.06,181.91,181.93,20185.0
2017-11-16 15:50:00,181.94,182.16,181.94,182.14,40518.0,181.94,182.16,181.94,182.14,40518.0
2017-11-16 15:55:00,182.14,182.44,182.11,182.31,116219.0,182.14,182.44,182.11,182.31,116219.0
2017-11-17 09:30:00,182.26,182.92,181.61,182.87,120859.0,182.26,182.92,181.61,182.87,120859.0
2017-11-17 09:35:00,182.75,182.89,182.21,182.25,22171.0,182.75,182.89,182.21,182.25,22171.0
2017-11-17 09:40:00,182.3,182.3,182.03,182.2,17284.0,182.3,182.3,182.03,182.2,17284.0
2017-11-17 09:45:00,182.14,182.43,182.05,182.1,12245.0,182.14,182.43,182.05,182.1,12245.0
2017-11-17 09:50:00,182.07,182.07,181.13,181.52,51225.0,182.07,182.07,181.13,181.52,51225.0
2017-11-17 09:55:00,181.6,181.62,181.27,181.59,16774.0,181.6,181.62,181.27,181.59,16774.0
2017-11-17 10:00:00,181.73,181.84,181.51,181.84,8971.0,181.73,181.84,181.51,181.84,8971.0
2017-11-17 10:05:00,181.84,182.54,181.71,182.31,14858.0,181.84,182.54,181.71,182.31,14858.0
2017-11-17 10:10:00,182.33,182.39,182.11,182.18,6594.0,182.33,182.39,182.11,182.18,6594.0
2017-11-17 10:15:00,182.14,182.31,181.96,182.2,6465.0,182.14,182.31,181.96,182.2,6465.0
2017-11-17 10:20:00,182.15,182.24,182.0,182.16,8919.0,182.15,182.24,182.0,182.16,8919.0
2017-11-17 10:25:00,182.19,182.19,181.89,181.95,12368.0,182.19,182.19,181.89,181.95,12368.0
2017-11-17 10:30:00,181.94,181.96,181.73,181.9,6639.0,181.94,181.96,181.73,181.9,6639.0
2017-11-17 10:35:00,181.84,181.94,181.77,181.84,4936.0,181.84,181.94,181.77,181.84,4936.0
2017-11-17 10:40:00,181.8,182.06,181.77,182.06,7782.0,181.8,182.06,181.77,182.06,7782.0
2017-11-17 10:45:00,182.1,182.18,181.86,181.95,19679.0,182.1,182.18,181.86,181.95,19679.0
2017-11-17 10:50:00,181.91,182.11,181.86,182.06,7537.0,181.91,182.11,181.86,182.06,7537.0
2017-11-17 10:55:00,181.99,182.14,181.97,182.06,4500.0,181.99,182.14,181.97,182.06,4500.0
2017-11-17 11:00:00,182.11,182.34,182.11,182.24,7363.0,182.11,182.34,182.11,182.24,7363.0
2017-11-17 11:05:00,182.31,182.32,181.9,181.9,7890.0,182.31,182.32,181.9,181.9,7890.0
2017-11-17 11:10:00,181.89,181.9,181.58,181.73,9608.0,181.89,181.9,181.58,181.73,9608.0
2017-11-17 11:15:00,181.68,181.96,181.68,181.88,5739.0,181.68,181.96,181.68,181.88,5739.0
2017-11-17 11:20:00,181.9,182.18,181.84,182.17,6628.0,181.9,182.18,181.84,182.17,6628.0
2017-11-17 11:25:00,182.13,182.35,182.13,182.33,4400.0,182.13,182.35,182.13,182.33,4400.0
2017-11-17 11:30:00,182.3,182.33,182.2,182.27,2933.0,182.3,182.33,182.2,182.27,2933.0
2017-11-17 11:35:00,182.27,182.28,181.96,182.08,7173.0,182.27,182.28,181.96,182.08,7173.0
2017-11-17 11:40:00,182.04,182.19,181.97,182.19,4683.0,182.04,182.19,181.97,182.19,4683.0
2017-11-17 11:45:00,182.14,182.21,182.01,182.01,4020.0,182.14,182.21,182.01,182.01,4020.0
2017-11-17 11:50:00,182.01,182.03,181.91,182.03,3668.0,182.01,182.03,181.91,182.03,3668.0
2017-11-17 11:55:00,182.04,182.09,181.85,182.05,6273.0,182.04,182.09,181.85,182.05,6273.0
2017-11-17 12:00:00,182.09,182.21,182.08,182.12,6323.0,182.09,182.21,182.08,182.12,6323.0
2017-11-17 12:05:00,182.09,182.1,181.96,181.99,7396.0,182.09,182.1,181.96,181.99,7396.0
2017-11-17 12:10:00,182.0,182.26,182.0,182.2,3268.0,182.0,182.26,182.0,182.2,3268.0
2017-11-17 12:15:00,182.2,182.22,182.08,182.17,6250.0,182.2,182.22,182.08,182.17,6250.0
2017-11-17 12:20:00,182.14,182.3,182.14,182.3,4748.0,182.14,182.3,182.14,182.3,4748.0
2017-11-17 12:25:00,182.29,182.48,182.28,182.44,10835.0,182.29,182.48,182.28,182.44,10835.0
2017-11-17 12:30:00,182.48,182.48,182.35,182.41,6212.0,182.48,182.48,182.35,182.41,6212.0
2017-11-17 12:35:00,182.38,182.44,182.25,182.39,5184.0,182.38,182.44,182.25,182.39,5184.0
2017-11-17 12:40:00,182.36,182.43,182.34,182.38,9042.0,182.36,182.43,182.34,182.38,9042.0
2017-11-17 12:45:00,182.36,182.54,182.36,182.54,6196.0,182.36,182.54,182.36,182.54,6196.0
2017-11-17 12:50:00,182.53,182.66,182.48,182.48,10636.0,182.53,182.66,182.48,182.48,10636.0
2017-11-17 12:55:00,182.47,182.54,182.45,182.51,4195.0,182.47,182.54,182.45,182.51,4195.0
2017-11-17 13:00:00,182.51,182.53,182.4,182.43,10374.0,182.51,182.53,182.4,182.43,10374.0
2017-11-17 13:05:00,182.42,182.46,182.37,182.4,3300.0,182.42,182.46,182.37,182.4,3300.0
2017-11-17 13:10:00,182.47,182.48,182.31,182.35,18620.0,182.47,182.48,182.31,182.35,18620.0
2017-11-17 13:15:00,182.35,182.4,182.27,182.27,4531.0,182.35,182.4,182.27,182.27,4531.0
2017-11-17 13:20:00,182.27,182.39,182.23,182.31,4572.0,182.27,182.39,182.23,182.31,4572.0
2017-11-17 13:25:00,182.29,182.34,182.2,182.32,3958.0,182.29,182.34,182.2,182.32,3958.0
2017-11-17 13:30:00,182.37,182.37,182.24,182.29,2300.0,182.37,182.37,182.24,182.29,2300.0
2017-11-17 13:35:00,182.28,182.43,182.2,182.43,5326.0,182.28,182.43,182.2,182.43,5326.0
2017-11-17 13:40:00,182.38,182.47,182.34,182.38,3728.0,182.38,182.47,182.34,182.38,3728.0
2017-11-17 13:45:00,182.45,182.47,182.19,182.24,24983.0,182.45,182.47,182.19,182.24,24983.0
2017-11-17 13:50:00,182.25,182.37,182.24,182.24,9560.0,182.25,182.37,182.24,182.24,9560.0
2017-11-17 13:55:00,182.28,182.32,182.24,182.3,18397.0,182.28,182.32,182.24,182.3,18397.0
2017-11-17 14:00:00,182.28,182.3,182.23,182.25,7782.0,182.28,182.3,182.23,182.25,7782.0
2017-11-17 14:05:00,182.23,182.35,182.23,182.28,3565.0,182.23,182.35,182.23,182.28,3565.0
2017-11-17 14:10:00,182.29,182.3,182.2,182.25,6559.0,182.29,182.3,182.2,182.25,6559.0
2017-11-17 14:15:00,182.2,182.27,182.17,182.25,5998.0,182.2,182.27,182.17,182.25,5998.0
2017-11-17 14:20:00,182.27,182.32,182.23,182.24,22982.0,182.27,182.32,182.23,182.24,22982.0
2017-11-17 14:25:00,182.25,182.29,182.21,182.28,2738.0,182.25,182.29,182.21,182.28,2738.0
2017-11-17 14:30:00,182.28,182.48,182.23,182.4,11397.0,182.28,182.48,182.23,182.4,11397.0
2017-11-17 14:35:00,182.39,182.41,182.27,182.34,8214.0,182.39,182.41,182.27,182.34,8214.0
2017-11-17 14:40:00,182.37,182.4,182.33,182.38,5143.0,182.37,182.4,182.33,182.38,5143.0
2017-11-17 14:45:00,182.38,182.47,182.38,182.4,6811.0,182.38,182.47,182.38,182.4,6811.0
2017-11-17 14:50:00,182.41,182.59,182.4,182.56,5550.0,182.41,182.59,182.4,182.56,5550.0
2017-11-17 14:55:00,182.55,182.58,182.44,182.58,4975.0,182.55,182.58,182.44,182.58,4975.0
2017-11-17 15:00:00,182.56,182.57,182.47,182.57,8465.0,182.56,182.57,182.47,182.57,8465.0
2017-11-17 15:05:00,182.57,182.61,182.49,182.58,11465.0,182.57,182.61,182.49,182.58,11465.0
2017-11-17 15:10:00,182.55,182.6,182.47,182.47,9303.0,182.55,182.6,182.47,182.47,9303.0
2017-11-17 15:15:00,182.47,182.49,182.37,182.45,13350.0,182.47,182.49,182.37,182.45,13350.0
2017-11-17 15:20:00,182.42,182.53,182.39,182.46,6827.0,182.42,182.53,182.39,182.46,6827.0
2017-11-17 15:25:00,182.47,182.51,182.44,182.47,6588.0,182.47,182.51,182.44,182.47,6588.0
2017-11-17 15:30:00,182.44,182.47,182.37,182.38,9929.0,182.44,182.47,182.37,182.38,9929.0
2017-11-17 15:35:00,182.37,182.42,182.29,182.42,16351.0,182.37,182.42,182.29,182.42,16351.0
2017-11-17 15:40:00,182.41,182.41,182.21,182.23,24073.0,182.41,182.41,182.21,182.23,24073.0
2017-11-17 15:45:00,182.26,182.26,182.05,182.16,34783.0,182.26,182.26,182.05,182.16,34783.0
2017-11-17 15:50:00,182.25,182.49,182.2,182.27,49774.0,182.25,182.49,182.2,182.27,49774.0
2017-11-17 15:55:00,182.24,182.32,182.2,182.21,84374.0,182.24,182.32,182.2,182.21,84374.0
2017-11-20 09:30:00,182.8,183.43,182.72,182.78,46533.0,182.8,183.43,182.72,182.78,46533.0
2017-11-20 09:35:00,182.91,182.98,182.77,182.92,19996.0,182.91,182.98,182.77,182.92,19996.0
2017-11-20 09:40:00,182.87,182.88,182.66,182.67,15256.0,182.87,182.88,182.66,182.67,15256.0
2017-11-20 09:45:00,182.68,182.93,182.57,182.6,11328.0,182.68,182.93,182.57,182.6,11328.0
2017-11-20 09:50:00,182.72,182.72,182.31,182.31,8925.0,182.72,182.72,182.31,182.31,8925.0
2017-11-20 09:55:00,182.3,182.36,182.08,182.13,15447.0,182.3,182.36,182.08,182.13,15447.0
2017-11-20 10:00:00,182.13,182.21,182.07,182.14,15109.0,182.13,182.21,182.07,182.14,15109.0
2017-11-20 10:05:00,182.15,182.15,181.61,181.64,25157.0,182.15,182.15,181.61,181.64,25157.0
2017-11-20 10:10:00,181.67,181.76,181.34,181.57,14804.0,181.67,181.76,181.34,181.57,14804.0
2017-11-20 10:15:00,181.54,181.98,181.54,181.79,13059.0,181.54,181.98,181.54,181.79,13059.0
2017-11-20 10:20:00,181.86,182.17,181.82,182.08,7254.0,181.86,182.17,181.82,182.08,7254.0
2017-11-20 10:25:00,182.05,182.05,181.69,182.02,9994.0,182.05,182.05,181.69,182.02,9994.0
2017-11-20 10:30:00,182.03,182.17,181.88,182.17,6883.0,182.03,182.17,181.88,182.17,6883.0
2017-11-20 10:35:00,182.22,182.3,182.05,182.11,4925.0,182.22,182.3,182.05,182.11,4925.0
2017-11-20 10:40:00,182.11,182.22,182.01,182.05,5853.0,182.11,182.22,182.01,182.05,5853.0
2017-11-20 10:45:00,182.03,182.32,181.93,182.24,11452.0,182.03,182.32,181.93,182.24,11452.0
2017-11-20 10:50:00,182.31,182.62,182.28,182.62,9201.0,182.31,182.62,182.28,182.62,9201.0
2017-11-20 10:55:00,182.53,182.61,182.48,182.54,12101.0,182.53,182.61,182.48,182.54,12101.0
2017-11-20 11:00:00,182.53,182.83,182.38,182.83,9285.0,182.53,182.83,182.38,182.83,9285.0
2017-11-20 11:05:00,182.84,182.85,182.69,182.76,8796.0,182.84,182.85,182.69,182.76,8796.0
2017-11-20 11:10:00,182.72,182.76,182.62,182.65,6489.0,182.72,182.76,182.62,182.65,6489.0
2017-11-20 11:15:00,182.58,182.58,182.44,182.52,8778.0,182.58,182.58,182.44,182.52,8778.0
2017-11-20 11:20:00,182.52,182.65,182.5,182.52,5706.0,182.52,182.65,182.5,182.52,5706.0
2017-11-20 11:25:00,182.58,182.61,182.54,182.57,10812.0,182.58,182.61,182.54,182.57,10812.0
2017-11-20 11:30:00,182.57,182.57,182.37,182.38,8710.0,182.57,182.57,182.37,182.38,8710.0
2017-11-20 11:35:00,182.35,182.45,182.27,182.27,5934.0,182.35,182.45,182.27,182.27,5934.0
2017-11-20 11:40:00,182.27,182.52,182.27,182.33,5960.0,182.27,182.52,182.27,182.33,5960.0
2017-11-20 11:45:00,182.31,182.48,182.31,182.39,13472.0,182.31,182.48,182.31,182.39,13472.0
2017-11-20 11:50:00,182.43,182.61,182.42,182.6,7250.0,182.43,182.61,182.42,182.6,7250.0
2017-11-20 11:55:00,182.65,182.81,182.59,182.72,5168.0,182.65,182.81,182.59,182.72,5168.0
2017-11-20 12:00:00,182.72,182.89,182.71,182.89,2922.0,182.72,182.89,182.71,182.89,2922.0
2017-11-20 12:05:00,182.83,182.96,182.77,182.89,8174.0,182.83,182.96,182.77,182.89,8174.0
2017-11-20 12:10:00,182.91,182.98,182.9,182.93,4652.0,182.91,182.98,182.9,182.93,4652.0
2017-11-20 12:15:00,182.94,182.99,182.7,182.7,11973.0,182.94,182.99,182.7,182.7,11973.0
2017-11-20 12:20:00,182.67,182.7,182.26,182.31,5810.0,182.67,182.7,182.26,182.31,5810.0
2017-11-20 12:25:00,182.36,182.43,182.31,182.42,5717.0,182.36,182.43,182.31,182.42,5717.0
2017-11-20 12:30:00,182.46,182.47,182.33,182.42,5223.0,182.46,182.47,182.33,182.42,5223.0
2017-11-20 12:35:00,182.42,182.43,182.19,182.2,8095.0,182.42,182.43,182.19,182.2,8095.0
2017-11-20 12:40:00,182.23,182.36,182.18,182.32,4828.0,182.23,182.36,182.18,182.32,4828.0
2017-11-20 12:45:00,182.36,182.4,182.32,182.33,4575.0,182.36,182.4,182.32,182.33,4575.0
2017-11-20 12:50:00,182.35,182.37,182.28,182.36,6389.0,182.35,182.37,182.28,182.36,6389.0
2017-11-20 12:55:00,182.37,182.37,182.2,182.24,2386.0,182.37,182.37,182.2,182.24,2386.0
2017-11-20 13:00:00,182.25,182.27,182.22,182.24,3942.0,182.25,182.27,182.22,182.24,3942.0
2017-11-20 13:05:00,182.22,182.31,182.12,182.25,5200.0,182.22,182.31,182.12,182.25,5200.0
2017-11-20 13:10:00,182.29,182.29,182.2,182.27,2968.0,182.29,182.29,182.2,182.27,2968.0
2017-11-20 13:15:00,182.23,182.34,182.19,182.34,7383.0,182.23,182.34,182.19,182.34,7383.0
2017-11-20 13:20:00,182.33,182.33,182.25,182.31,2623.0,182.33,182.33,182.25,182.31,2623.0
2017-11-20 13:25:00,182.28,182.32,182.24,182.24,3294.0,182.28,182.32,182.24,182.24,3294.0
2017-11-20 13:30:00,182.25,182.3,182.2,182.2,7882.0,182.25,182.3,182.2,182.2,7882.0
2017-11-20 13:35:00,182.19,182.21,182.14,182.14,1702.0,182.19,182.21,182.14,182.14,1702.0
2017-11-20 13:40:00,182.14,182.17,182.04,182.14,6310.0,182.14,182.17,182.04,182.14,6310.0
2017-11-20 13:45:00,182.17,182.22,182.08,182.09,4584.0,182.17,182.22,182.08,182.09,4584.0
2017-11-20 13:50:00,182.09,182.09,181.97,181.99,5409.0,182.09,182.09,181.97,181.99,5409.0
2017-11-20 13:55:00,181.98,182.0,181.94,181.96,4735.0,181.98,182.0,181.94,181.96,4735.0
2017-11-20 14:00:00,181.96,182.02,181.9,181.95,6652.0,181.96,182.02,181.9,181.95,6652.0
2017-11-20 14:05:00,181.96,181.96,181.9,181.94,8593.0,181.96,181.96,181.9,181.94,8593.0
2017-11-20 14:10:00,181.94,181.95,181.84,181.84,5501.0,181.94,181.95,181.84,181.84,5501.0
2017-11-20 14:15:00,181.88,181.88,181.77,181.77,2823.0,181.88,181.88,181.77,181.77,2823.0
2017-11-20 14:20:00,181.83,181.84,181.62,181.62,5750.0,181.83,181.84,181.62,181.62,5750.0
2017-11-20 14:25:00,181.67,181.69,181.63,181.63,6042.0,181.67,181.69,181.63,181.63,6042.0
2017-11-20 14:30:00,181.65,181.65,181.53,181.53,6535.0,181.65,181.65,181.53,181.53,6535.0
2017-11-20 14:35:00,181.56,181.73,181.56,181.73,8146.0,181.56,181.73,181.56,181.73,8146.0
2017-11-20 14:40:00,181.66,181.74,181.63,181.7,3283.0,181.66,181.74,181.63,181.7,3283.0
2017-11-20 14:45:00,181.78,181.83,181.73,181.75,4939.0,181.78,181.83,181.73,181.75,4939.0
2017-11-20 14:50:00,181.73,181.83,181.7,181.78,6275.0,181.73,181.83,181.7,181.78,6275.0
2017-11-20 14:55:00,181.75,181.8,181.74,181.8,4932.0,181.75,181.8,181.74,181.8,4932.0
2017-11-20 15:00:00,181.78,181.97,181.78,181.97,9866.0,181.78,181.97,181.78,181.97,9866.0
2017-11-20 15:05:00,182.02,182.16,182.01,182.07,6190.0,182.02,182.16,182.01,182.07,6190.0
2017-11-20 15:10:00,182.09,182.18,181.99,182.0,7456.0,182.09,182.18,181.99,182.0,7456.0
2017-11-20 15:15:00,181.99,181.99,181.88,181.88,13366.0,181.99,181.99,181.88,181.88,13366.0
2017-11-20 15:20:00,181.92,181.99,181.89,181.99,10099.0,181.92,181.99,181.89,181.99,10099.0
2017-11-20 15:25:00,181.99,182.1,181.95,182.08,12698.0,181.99,182.1,181.95,182.08,12698.0
2017-11-20 15:30:00,182.09,182.14,182.02,182.02,17471.0,182.09,182.14,182.02,182.02,17471.0
2017-11-20 15:35:00,181.99,182.02,181.9,182.01,15063.0,181.99,182.02,181.9,182.01,15063.0
2017-11-20 15:40:00,182.01,182.14,182.01,182.12,17673.0,182.01,182.14,182.01,182.12,17673.0
2017-11-20 15:45:00,182.09,182.38,182.09,182.37,18303.0,182.09,182.38,182.09,182.37,18303.0
2017-11-20 15:50:00,182.31,182.33,182.2,182.28,35263.0,182.31,182.33,182.2,182.28,35263.0
2017-11-20 15:55:00,182.27,182.47,182.26,182.37,75027.0,182.27,182.47,182.26,182.37,75027.0
2017-11-21 09:30:00,183.75,184.0,182.83,183.79,49533.0,183.75,184.0,182.83,183.79,49533.0
2017-11-21 09:35:00,183.67,183.69,183.21,183.56,18568.0,183.67,183.69,183.21,183.56,18568.0
2017-11-21 09:40:00,183.53,184.53,183.53,184.42,19548.0,183.53,184.53,183.53,184.42,19548.0
2017-11-21 09:45:00,184.41,184.74,184.27,184.29,28031.0,184.41,184.74,184.27,184.29,28031.0
2017-11-21 09:50:00,184.26,184.85,184.21,184.85,30398.0,184.26,184.85,184.21,184.85,30398.0
2017-11-21 09:55:00,184.86,185.47,184.77,185.46,26337.0,184.86,185.47,184.77,185.46,26337.0
2017-11-21 10:00:00,185.3,185.55,184.96,184.96,24411.0,185.3,185.55,184.96,184.96,24411.0
2017-11-21 10:05:00,184.92,185.05,184.58,185.01,25647.0,184.92,185.05,184.58,185.01,25647.0
2017-11-21 10:10:00,185.07,185.41,184.82,185.4,23423.0,185.07,185.41,184.82,185.4,23423.0
2017-11-21 10:15:00,185.39,185.42,185.16,185.39,20802.0,185.39,185.42,185.16,185.39,20802.0
2017-11-21 10:20:00,185.41,185.52,185.03,185.17,13479.0,185.41,185.52,185.03,185.17,13479.0
2017-11-21 10:25:00,185.11,185.15,184.92,184.98,15728.0,185.11,185.15,184.92,184.98,15728.0
2017-11-21 10:30:00,185.0,185.0,184.7,184.81,21286.0,185.0,185.0,184.7,184.81,21286.0
2017-11-21 10:35:00,184.83,185.0,184.75,184.84,17122.0,184.83,185.0,184.75,184.84,17122.0
2017-11-21 10:40:00,184.84,185.23,184.84,185.0,30170.0,184.84,185.23,184.84,185.0,30170.0
2017-11-21 10:45:00,184.97,185.16,184.92,185.0,8658.0,184.97,185.16,184.92,185.0,8658.0
2017-11-21 10:50:00,185.0,185.0,184.74,184.82,14570.0,185.0,185.0,184.74,184.82,14570.0
2017-11-21 10:55:00,184.78,185.19,184.78,185.06,13046.0,184.78,185.19,184.78,185.06,13046.0
2017-11-21 11:00:00,185.11,185.33,185.0,185.3,16979.0,185.11,185.33,185.0,185.3,16979.0
2017-11-21 11:05:00,185.32,185.38,185.05,185.05,17333.0,185.32,185.38,185.05,185.05,17333.0
2017-11-21 11:10:00,185.06,185.34,185.04,185.11,15718.0,185.06,185.34,185.04,185.11,15718.0
2017-11-21 11:15:00,185.13,185.37,185.13,185.37,11056.0,185.13,185.37,185.13,185.37,11056.0
2017-11-21 11:20:00,185.37,185.45,185.32,185.32,9601.0,185.37,185.45,185.32,185.32,9601.0
2017-11-21 11:25:00,185.34,185.36,185.0,185.0,12328.0,185.34,185.36,185.0,185.0,12328.0
2017-11-21 11:30:00,185.03,185.2,184.93,185.09,16096.0,185.03,185.2,184.93,185.09,16096.0
2017-11-21 11:35:00,185.05,185.05,184.84,184.97,8650.0,185.05,185.05,184.84,184.97,8650.0
2017-11-21 11:40:00,184.98,185.12,184.9,185.11,12649.0,184.98,185.12,184.9,185.11,12649.0
2017-11-21 11:45:00,185.09,185.12,184.82,184.95,13514.0,185.09,185.12,184.82,184.95,13514.0
2017-11-21 11:50:00,184.9,185.08,184.87,184.94,8555.0,184.9,185.08,184.87,184.94,8555.0
2017-11-21 11:55:00,184.94,185.07,184.87,184.98,17449.0,184.94,185.07,184.87,184.98,17449.0
2017-11-21 12:00:00,184.99,185.13,184.98,185.11,8495.0,184.99,185.13,184.98,185.11,8495.0
2017-11-21 12:05:00,185.1,185.15,184.89,184.94,13174.0,185.1,185.15,184.89,184.94,13174.0
2017-11-21 12:10:00,184.91,184.91,184.78,184.89,11013.0,184.91,184.91,184.78,184.89,11013.0
2017-11-21 12:15:00,184.89,184.94,184.83,184.93,7193.0,184.89,184.94,184.83,184.93,7193.0
2017-11-21 12:20:00,184.88,184.92,184.76,184.76,6249.0,184.88,184.92,184.76,184.76,6249.0
2017-11-21 12:25:00,184.76,184.88,184.69,184.83,9211.0,184.76,184.88,184.69,184.83,9211.0
2017-11-21 12:30:00,184.87,184.87,184.75,184.77,4185.0,184.87,184.87,184.75,184.77,4185.0
2017-11-21 12:35:00,184.78,184.86,184.73,184.74,10436.0,184.78,184.86,184.73,184.74,10436.0
2017-11-21 12:40:00,184.73,184.76,184.57,184.6,6410.0,184.73,184.76,184.57,184.6,6410.0
2017-11-21 12:45:00,184.61,184.73,184.55,184.72,10415.0,184.61,184.73,184.55,184.72,10415.0
2017-11-21 12:50:00,184.68,184.77,184.68,184.73,4711.0,184.68,184.77,184.68,184.73,4711.0
2017-11-21 12:55:00,184.72,184.74,184.56,184.61,10093.0,184.72,184.74,184.56,184.61,10093.0
2017-11-21 13:00:00,184.62,184.71,184.6,184.6,12789.0,184.62,184.71,184.6,184.6,12789.0
2017-11-21 13:05:00,184.61,184.73,184.61,184.73,14007.0,184.61,184.73,184.61,184.73,14007.0
2017-11-21 13:10:00,184.75,184.77,184.68,184.75,12258.0,184.75,184.77,184.68,184.75,12258.0
2017-11-21 13:15:00,184.77,184.77,184.64,184.68,7132.0,184.77,184.77,184.64,184.68,7132.0
2017-11-21 13:20:00,184.68,184.73,184.64,184.64,9059.0,184.68,184.73,184.64,184.64,9059.0
2017-11-21 13:25:00,184.64,184.72,184.55,184.72,28903.0,184.64,184.72,184.55,184.72,28903.0
2017-11-21 13:30:00,184.74,184.75,184.68,184.7,10087.0,184.74,184.75,184.68,184.7,10087.0
2017-11-21 13:35:00,184.71,184.84,184.68,184.84,7984.0,184.71,184.84,184.68,184.84,7984.0
2017-11-21 13:40:00,184.84,184.91,184.72,184.74,8000.0,184.84,184.91,184.72,184.74,8000.0
2017-11-21 13:45:00,184.81,184.83,184.32,184.57,35286.0,184.81,184.83,184.32,184.57,35286.0
2017-11-21 13:50:00,184.55,184.77,184.52,184.77,15790.0,184.55,184.77,184.52,184.77,15790.0
2017-11-21 13:55:00,184.73,184.77,184.59,184.6,8229.0,184.73,184.77,184.59,184.6,8229.0
2017-11-21 14:00:00,184.58,184.61,184.34,184.35,19461.0,184.58,184.61,184.34,184.35,19461.0
2017-11-21 14:05:00,184.31,184.34,184.13,184.16,16438.0,184.31,184.34,184.13,184.16,16438.0
2017-11-21 14:10:00,184.2,184.26,184.11,184.16,16937.0,184.2,184.26,184.11,184.16,16937.0
2017-11-21 14:15:00,184.17,184.25,184.08,184.08,16834.0,184.17,184.25,184.08,184.08,16834.0
2017-11-21 14:20:00,184.1,184.12,184.04,184.07,12343.0,184.1,184.12,184.04,184.07,12343.0
2017-11-21 14:25:00,184.07,184.24,184.07,184.12,16302.0,184.07,184.24,184.07,184.12,16302.0
2017-11-21 14:30:00,184.14,184.14,183.9,183.9,10862.0,184.14,184.14,183.9,183.9,10862.0
2017-11-21 14:35:00,183.9,184.0,183.82,183.82,11533.0,183.9,184.0,183.82,183.82,11533.0
2017-11-21 14:40:00,183.81,183.89,183.75,183.86,11821.0,183.81,183.89,183.75,183.86,11821.0
2017-11-21 14:45:00,183.84,183.84,183.62,183.62,10480.0,183.84,183.84,183.62,183.62,10480.0
2017-11-21 14:50:00,183.61,184.09,183.6,184.09,15597.0,183.61,184.09,183.6,184.09,15597.0
2017-11-21 14:55:00,184.05,184.05,183.58,183.61,25689.0,184.05,184.05,183.58,183.61,25689.0
2017-11-21 15:00:00,183.67,183.8,183.62,183.78,18769.0,183.67,183.8,183.62,183.78,18769.0
2017-11-21 15:05:00,183.75,183.83,183.65,183.71,10551.0,183.75,183.83,183.65,183.71,10551.0
2017-11-21 15:10:00,183.66,183.76,183.61,183.72,11952.0,183.66,183.76,183.61,183.72,11952.0
2017-11-21 15:15:00,183.74,183.77,183.58,183.6,12491.0,183.74,183.77,183.58,183.6,12491.0
2017-11-21 15:20:00,183.63,183.76,183.49,183.65,16113.0,183.63,183.76,183.49,183.65,16113.0
2017-11-21 15:25:00,183.63,183.72,183.59,183.72,10483.0,183.63,183.72,183.59,183.72,10483.0
2017-11-21 15:30:00,183.7,183.85,183.69,183.78,19236.0,183.7,183.85,183.69,183.78,19236.0
2017-11-21 15:35:00,183.78,183.88,183.69,183.73,16821.0,183.78,183.88,183.69,183.73,16821.0
2017-11-21 15:40:00,183.75,183.94,183.73,183.89,18955.0,183.75,183.94,183.73,183.89,18955.0
2017-11-21 15:45:00,183.87,183.87,183.77,183.79,20526.0,183.87,183.87,183.77,183.79,20526.0
2017-11-21 15:50:00,183.83,184.1,183.74,183.79,38276.0,183.83,184.1,183.74,183.79,38276.0
2017-11-21 15:55:00,183.79,184.2,183.79,184.15,93027.0,183.79,184.2,183.79,184.15,93027.0
2017-11-22 09:30:00,184.32,184.5,183.9,184.35,53078.0,184.32,184.5,183.9,184.35,53078.0
2017-11-22 09:35:00,184.24,184.27,183.4,183.78,18617.0,184.24,184.27,183.4,183.78,18617.0
2017-11-22 09:40:00,183.81,183.96,183.56,183.58,13654.0,183.81,183.96,183.56,183.58,13654.0
2017-11-22 09:45:00,183.65,183.95,183.54,183.68,15654.0,183.65,183.95,183.54,183.68,15654.0
2017-11-22 09:50:00,183.68,184.0,183.48,183.94,13425.0,183.68,184.0,183.48,183.94,13425.0
2017-11-22 09:55:00,184.0,184.31,183.95,184.31,8262.0,184.0,184.31,183.95,184.31,8262.0
2017-11-22 10:00:00,184.32,184.37,183.89,183.95,10808.0,184.32,184.37,183.89,183.95,10808.0
2017-11-22 10:05:00,183.9,184.4,183.9,184.25,8479.0,183.9,184.4,183.9,184.25,8479.0
2017-11-22 10:10:00,184.27,184.27,183.93,184.11,8875.0,184.27,184.27,183.93,184.11,8875.0
2017-11-22 10:15:00,184.03,184.13,183.71,183.82,9818.0,184.03,184.13,183.71,183.82,9818.0
2017-11-22 10:20:00,183.87,183.87,183.51,183.56,11567.0,183.87,183.87,183.51,183.56,11567.0
2017-11-22 10:25:00,183.6,183.66,183.28,183.37,23370.0,183.6,183.66,183.28,183.37,23370.0
2017-11-22 10:30:00,183.34,183.72,183.34,183.58,10602.0,183.34,183.72,183.34,183.58,10602.0
2017-11-22 10:35:00,183.68,183.91,183.63,183.79,9966.0,183.68,183.91,183.63,183.79,9966.0
2017-11-22 10:40:00,183.8,183.93,183.74,183.93,8425.0,183.8,183.93,183.74,183.93,8425.0
2017-11-22 10:45:00,183.9,184.18,183.9,184.18,12220.0,183.9,184.18,183.9,184.18,12220.0
2017-11-22 10:50:00,184.23,184.42,184.11,184.15,16286.0,184.23,184.42,184.11,184.15,16286.0
2017-11-22 10:55:00,184.14,184.27,184.02,184.19,8164.0,184.14,184.27,184.02,184.19,8164.0
2017-11-22 11:00:00,184.21,184.26,184.07,184.18,6606.0,184.21,184.26,184.07,184.18,6606.0
2017-11-22 11:05:00,184.17,184.29,184.12,184.18,9772.0,184.17,184.29,184.12,184.18,9772.0
2017-11-22 11:10:00,184.13,184.24,184.01,184.06,13700.0,184.13,184.24,184.01,184.06,13700.0
2017-11-22 11:15:00,184.01,184.01,183.76,183.79,6125.0,184.01,184.01,183.76,183.79,6125.0
2017-11-22 11:20:00,183.8,183.92,183.67,183.67,5557.0,183.8,183.92,183.67,183.67,5557.0
2017-11-22 11:25:00,183.61,183.66,183.48,183.66,9227.0,183.61,183.66,183.48,183.66,9227.0
2017-11-22 11:30:00,183.72,183.79,183.4,183.43,10613.0,183.72,183.79,183.4,183.43,10613.0
2017-11-22 11:35:00,183.46,183.57,183.44,183.57,7028.0,183.46,183.57,183.44,183.57,7028.0
2017-11-22 11:40:00,183.62,183.99,183.61,183.9,17552.0,183.62,183.99,183.61,183.9,17552.0
2017-11-22 11:45:00,183.89,183.89,183.67,183.73,7575.0,183.89,183.89,183.67,183.73,7575.0
2017-11-22 11:50:00,183.86,183.87,183.5,183.59,6719.0,183.86,183.87,183.5,183.59,6719.0
2017-11-22 11:55:00,183.54,183.67,183.48,183.5,9529.0,183.54,183.67,183.48,183.5,9529.0
2017-11-22 12:00:00,183.53,183.6,183.45,183.53,14668.0,183.53,183.6,183.45,183.53,14668.0
2017-11-22 12:05:00,183.46,183.58,183.43,183.49,5280.0,183.46,183.58,183.43,183.49,5280.0
2017-11-22 12:10:00,183.44,183.54,183.36,183.38,12444.0,183.44,183.54,183.36,183.38,12444.0
2017-11-22 12:15:00,183.39,183.39,183.19,183.23,10238.0,183.39,183.39,183.19,183.23,10238.0
2017-11-22 12:20:00,183.2,183.23,183.09,183.18,8241.0,183.2,183.23,183.09,183.18,8241.0
2017-11-22 12:25:00,183.28,183.33,183.16,183.33,3850.0,183.28,183.33,183.16,183.33,3850.0
2017-11-22 12:30:00,183.32,183.33,183.24,183.27,5159.0,183.32,183.33,183.24,183.27,5159.0
2017-11-22 12:35:00,183.28,183.42,183.21,183.37,17762.0,183.28,183.42,183.21,183.37,17762.0
2017-11-22 12:40:00,183.31,183.35,183.22,183.3,11090.0,183.31,183.35,183.22,183.3,11090.0
2017-11-22 12:45:00,183.3,183.3,183.17,183.19,10414.0,183.3,183.3,183.17,183.19,10414.0
2017-11-22 12:50:00,183.23,183.23,183.13,183.15,3071.0,183.23,183.23,183.13,183.15,3071.0
2017-11-22 12:55:00,183.13,183.35,183.1,183.27,7336.0,183.13,183.35,183.1,183.27,7336.0
2017-11-22 13:00:00,183.32,183.33,183.23,183.31,7443.0,183.32,183.33,183.23,183.31,7443.0
2017-11-22 13:05:00,183.33,183.34,183.19,183.22,5429.0,183.33,183.34,183.19,183.22,5429.0
2017-11-22 13:10:00,183.22,183.25,183.15,183.24,11200.0,183.22,183.25,183.15,183.24,11200.0
2017-11-22 13:15:00,183.22,183.22,183.05,183.08,10472.0,183.22,183.22,183.05,183.08,10472.0
2017-11-22 13:20:00,183.09,183.17,183.07,183.17,6124.0,183.09,183.17,183.07,183.17,6124.0
2017-11-22 13:25:00,183.17,183.21,183.1,183.12,5926.0,183.17,183.21,183.1,183.12,5926.0
2017-11-22 13:30:00,183.1,183.25,183.07,183.24,7750.0,183.1,183.25,183.07,183.24,7750.0
2017-11-22 13:35:00,183.26,183.35,183.23,183.25,8299.0,183.26,183.35,183.23,183.25,8299.0
2017-11-22 13:40:00,183.22,183.36,183.2,183.35,6331.0,183.22,183.36,183.2,183.35,6331.0
2017-11-22 13:45:00,183.31,183.42,183.28,183.3,6333.0,183.31,183.42,183.28,183.3,6333.0
2017-11-22 13:50:00,183.31,183.35,183.22,183.25,9811.0,183.31,183.35,183.22,183.25,9811.0
2017-11-22 13:55:00,183.24,183.25,183.19,183.19,7632.0,183.24,183.25,183.19,183.19,7632.0
2017-11-22 14:00:00,183.2,183.2,183.12,183.12,2572.0,183.2,183.2,183.12,183.12,2572.0
2017-11-22 14:05:00,183.12,183.29,183.1,183.15,12438.0,183.12,183.29,183.1,183.15,12438.0
2017-11-22 14:10:00,183.16,183.21,183.08,183.21,9623.0,183.16,183.21,183.08,183.21,9623.0
2017-11-22 14:15:00,183.2,183.22,183.06,183.07,11819.0,183.2,183.22,183.06,183.07,11819.0
2017-11-22 14:20:00,183.06,183.09,183.0,183.08,9238.0,183.06,183.09,183.0,183.08,9238.0
2017-11-22 14:25:00,183.06,183.08,182.94,182.94,16990.0,183.06,183.08,182.94,182.94,16990.0
2017-11-22 14:30:00,182.98,183.05,182.92,182.93,16028.0,182.98,183.05,182.92,182.93,16028.0
2017-11-22 14:35:00,182.91,183.01,182.78,182.99,12826.0,182.91,183.01,182.78,182.99,12826.0
2017-11-22 14:40:00,182.98,183.11,182.97,183.03,10493.0,182.98,183.11,182.97,183.03,10493.0
2017-11-22 14:45:00,183.03,183.13,183.01,183.13,7700.0,183.03,183.13,183.01,183.13,7700.0
2017-11-22 14:50:00,183.13,183.39,183.12,183.3,8404.0,183.13,183.39,183.12,183.3,8404.0
2017-11-22 14:55:00,183.35,183.44,183.27,183.34,6955.0,183.35,183.44,183.27,183.34,6955.0
2017-11-22 15:00:00,183.37,183.37,183.18,183.18,13472.0,183.37,183.37,183.18,183.18,13472.0
2017-11-22 15:05:00,183.18,183.25,182.97,182.98,9990.0,183.18,183.25,182.97,182.98,9990.0
2017-11-22 15:10:00,182.96,183.02,182.85,182.89,18475.0,182.96,183.02,182.85,182.89,18475.0
2017-11-22 15:15:00,182.88,182.93,182.7,182.71,15699.0,182.88,182.93,182.7,182.71,15699.0
2017-11-22 15:20:00,182.73,182.84,182.72,182.75,14819.0,182.73,182.84,182.72,182.75,14819.0
2017-11-22 15:25:00,182.76,182.77,182.62,182.72,17351.0,182.76,182.77,182.62,182.72,17351.0
2017-11-22 15:30:00,182.72,182.78,182.66,182.76,17506.0,182.72,182.78,182.66,182.76,17506.0
2017-11-22 15:35:00,182.79,182.96,182.78,182.94,15621.0,182.79,182.96,182.78,182.94,15621.0
2017-11-22 15:40:00,182.96,182.97,182.85,182.88,21929.0,182.96,182.97,182.85,182.88,21929.0
2017-11-22 15:45:00,182.89,182.99,182.88,182.94,19914.0,182.89,182.99,182.88,182.94,19914.0
2017-11-22 15:50:00,182.96,183.11,182.96,183.09,32229.0,182.96,183.11,182.96,183.09,32229.0
2017-11-22 15:55:00,183.08,183.1,182.82,182.9,86781.0,183.08,183.1,182.82,182.9,86781.0
2017-11-24 09:30:00,182.96,184.46,182.96,183.28,66625.0,182.96,184.46,182.96,183.28,66625.0
2017-11-24 09:35:00,183.44,183.78,183.33,183.6,10500.0,183.44,183.78,183.33,183.6,10500.0
2017-11-24 09:40:00,183.51,183.8,183.35,183.54,13761.0,183.51,183.8,183.35,183.54,13761.0
2017-11-24 09:45:00,183.51,183.74,183.31,183.6,7430.0,183.51,183.74,183.31,183.6,7430.0
2017-11-24 09:50:00,183.63,183.7,183.43,183.53,7335.0,183.63,183.7,183.43,183.53,7335.0
2017-11-24 09:55:00,183.53,183.99,183.53,183.9,12000.0,183.53,183.99,183.53,183.9,12000.0
2017-11-24 10:00:00,183.84,184.12,183.7,184.0,22892.0,183.84,184.12,183.7,184.0,22892.0
2017-11-24 10:05:00,183.93,184.08,183.76,183.93,8603.0,183.93,184.08,183.76,183.93,8603.0
2017-11-24 10:10:00,183.97,184.15,183.18,183.31,17016.0,183.97,184.15,183.18,183.31,17016.0
2017-11-24 10:15:00,183.36,183.78,183.36,183.77,7921.0,183.36,183.78,183.36,183.77,7921.0
2017-11-24 10:20:00,183.76,183.77,183.47,183.59,6728.0,183.76,183.77,183.47,183.59,6728.0
2017-11-24 10:25:00,183.6,183.66,183.49,183.66,2758.0,183.6,183.66,183.49,183.66,2758.0
2017-11-24 10:30:00,183.63,183.96,183.59,183.87,7554.0,183.63,183.96,183.59,183.87,7554.0
2017-11-24 10:35:00,183.9,183.97,183.76,183.77,8421.0,183.9,183.97,183.76,183.77,8421.0
2017-11-24 10:40:00,183.78,183.85,183.69,183.85,8775.0,183.78,183.85,183.69,183.85,8775.0
2017-11-24 10:45:00,183.84,183.99,183.82,183.9,5168.0,183.84,183.99,183.82,183.9,5168.0
2017-11-24 10:50:00,183.9,184.03,183.83,184.0,5297.0,183.9,184.03,183.83,184.0,5297.0
2017-11-24 10:55:00,184.02,184.3,184.0,184.27,7629.0,184.02,184.3,184.0,184.27,7629.0
2017-11-24 11:00:00,184.29,184.43,184.29,184.33,11998.0,184.29,184.43,184.29,184.33,11998.0
2017-11-24 11:05:00,184.35,184.6,184.32,184.49,13978.0,184.35,184.6,184.32,184.49,13978.0
2017-11-24 11:10:00,184.49,184.6,184.48,184.6,6818.0,184.49,184.6,184.48,184.6,6818.0
2017-11-24 11:15:00,184.61,184.71,184.5,184.59,11259.0,184.61,184.71,184.5,184.59,11259.0
2017-11-24 11:20:00,184.58,184.64,184.48,184.48,6973.0,184.58,184.64,184.48,184.48,6973.0
2017-11-24 11:25:00,184.48,184.55,184.46,184.52,5592.0,184.48,184.55,184.46,184.52,5592.0
2017-11-24 11:30:00,184.48,184.55,184.48,184.55,4439.0,184.48,184.55,184.48,184.55,4439.0
2017-11-24 11:35:00,184.52,184.6,184.49,184.56,5392.0,184.52,184.6,184.49,184.56,5392.0
2017-11-24 11:40:00,184.56,184.62,184.54,184.58,4962.0,184.56,184.62,184.54,184.58,4962.0
2017-11-24 11:45:00,184.6,184.65,184.54,184.54,4007.0,184.6,184.65,184.54,184.54,4007.0
2017-11-24 11:50:00,184.52,184.63,184.52,184.53,8278.0,184.52,184.63,184.52,184.53,8278.0
2017-11-24 11:55:00,184.53,184.54,184.4,184.44,12475.0,184.53,184.54,184.4,184.44,12475.0
2017-11-24 12:00:00,184.42,184.52,184.41,184.46,9794.0,184.42,184.52,184.41,184.46,9794.0
2017-11-24 12:05:00,184.49,184.55,184.45,184.48,2640.0,184.49,184.55,184.45,184.48,2640.0
2017-11-24 12:10:00,184.53,184.54,184.38,184.48,7558.0,184.53,184.54,184.38,184.48,7558.0
2017-11-24 12:15:00,184.5,184.55,184.47,184.55,3012.0,184.5,184.55,184.47,184.55,3012.0
2017-11-24 12:20:00,184.55,184.57,184.39,184.39,4267.0,184.55,184.57,184.39,184.39,4267.0
2017-11-24 12:25:00,184.42,184.52,184.39,184.47,6100.0,184.42,184.52,184.39,184.47,6100.0
2017-11-24 12:30:00,184.43,184.57,184.42,184.49,4779.0,184.43,184.57,184.42,184.49,4779.0
2017-11-24 12:35:00,184.51,184.54,184.38,184.38,6852.0,184.51,184.54,184.38,184.38,6852.0
2017-11-24 12:40:00,184.38,184.41,184.26,184.28,10255.0,184.38,184.41,184.26,184.28,10255.0
2017-11-24 12:45:00,184.29,184.47,184.23,184.46,13017.0,184.29,184.47,184.23,184.46,13017.0
2017-11-24 12:50:00,184.47,184.52,184.3,184.33,14233.0,184.47,184.52,184.3,184.33,14233.0
2017-11-24 12:55:00,184.32,184.51,184.26,184.46,42108.0,184.32,184.51,184.26,184.46,42108.0
2017-11-27 09:30:00,184.83,185.0,184.55,184.83,39852.0,184.83,185.0,184.55,184.83,39852.0
2017-11-27 09:35:00,184.63,184.63,184.22,184.34,18212.0,184.63,184.63,184.22,184.34,18212.0
2017-11-27 09:40:00,184.4,184.49,184.09,184.34,10778.0,184.4,184.49,184.09,184.34,10778.0
2017-11-27 09:45:00,184.46,184.98,184.45,184.89,16138.0,184.46,184.98,184.45,184.89,16138.0
2017-11-27 09:50:00,184.9,185.62,184.82,185.57,28388.0,184.9,185.62,184.82,185.57,28388.0
2017-11-27 09:55:00,185.56,185.74,184.81,184.81,17508.0,185.56,185.74,184.81,184.81,17508.0
2017-11-27 10:00:00,184.82,185.21,184.82,185.21,17569.0,184.82,185.21,184.82,185.21,17569.0
2017-11-27 10:05:00,185.37,185.84,185.33,185.47,18281.0,185.37,185.84,185.33,185.47,18281.0
2017-11-27 10:10:00,185.42,185.65,185.24,185.37,11159.0,185.42,185.65,185.24,185.37,11159.0
2017-11-27 10:15:00,185.36,185.47,185.23,185.33,7333.0,185.36,185.47,185.23,185.33,7333.0
2017-11-27 10:20:00,185.31,185.44,185.11,185.12,7525.0,185.31,185.44,185.11,185.12,7525.0
2017-11-27 10:25:00,185.12,185.19,184.83,185.09,16009.0,185.12,185.19,184.83,185.09,16009.0
2017-11-27 10:30:00,185.14,185.61,185.14,185.48,9054.0,185.14,185.61,185.14,185.48,9054.0
2017-11-27 10:35:00,185.56,185.56,185.24,185.38,10923.0,185.56,185.56,185.24,185.38,10923.0
2017-11-27 10:40:00,185.38,185.6,185.32,185.55,6850.0,185.38,185.6,185.32,185.55,6850.0
2017-11-27 10:45:00,185.56,185.58,185.35,185.4,14207.0,185.56,185.58,185.35,185.4,14207.0
2017-11-27 10:50:00,185.37,185.37,185.27,185.33,6300.0,185.37,185.37,185.27,185.33,6300.0
2017-11-27 10:55:00,185.35,185.36,185.14,185.2,11603.0,185.35,185.36,185.14,185.2,11603.0
2017-11-27 11:00:00,185.21,185.34,185.13,185.3,6668.0,185.21,185.34,185.13,185.3,6668.0
2017-11-27 11:05:00,185.34,185.56,185.33,185.55,9204.0,185.34,185.56,185.33,185.55,9204.0
2017-11-27 11:10:00,185.53,185.55,185.24,185.24,9620.0,185.53,185.55,185.24,185.24,9620.0
2017-11-27 11:15:00,185.25,185.32,185.08,185.08,17948.0,185.25,185.32,185.08,185.08,17948.0
2017-11-27 11:20:00,185.03,185.24,185.0,185.18,6590.0,185.03,185.24,185.0,185.18,6590.0
2017-11-27 11:25:00,185.18,185.32,185.13,185.18,10712.0,185.18,185.32,185.13,185.18,10712.0
2017-11-27 11:30:00,185.18,185.26,185.16,185.16,9400.0,185.18,185.26,185.16,185.16,9400.0
2017-11-27 11:35:00,185.18,185.18,184.75,184.76,30944.0,185.18,185.18,184.75,184.76,30944.0
2017-11-27 11:40:00,184.78,184.96,184.71,184.94,12632.0,184.78,184.96,184.71,184.94,12632.0
2017-11-27 11:45:00,184.92,185.41,184.84,185.41,7186.0,184.92,185.41,184.84,185.41,7186.0
2017-11-27 11:50:00,185.38,185.54,185.33,185.41,13770.0,185.38,185.54,185.33,185.41,13770.0
2017-11-27 11:55:00,185.47,185.47,185.36,185.43,4533.0,185.47,185.47,185.36,185.43,4533.0
2017-11-27 12:00:00,185.49,185.62,185.41,185.59,6787.0,185.49,185.62,185.41,185.59,6787.0
2017-11-27 12:05:00,185.63,185.73,185.63,185.66,8612.0,185.63,185.73,185.63,185.66,8612.0
2017-11-27 12:10:00,185.65,185.72,185.61,185.71,6100.0,185.65,185.72,185.61,185.71,6100.0
2017-11-27 12:15:00,185.69,185.7,185.56,185.67,5650.0,185.69,185.7,185.56,185.67,5650.0
2017-11-27 12:20:00,185.66,185.69,185.6,185.6,5700.0,185.66,185.69,185.6,185.6,5700.0
2017-11-27 12:25:00,185.6,185.6,185.43,185.47,12838.0,185.6,185.6,185.43,185.47,12838.0
2017-11-27 12:30:00,185.5,185.53,185.36,185.39,5475.0,185.5,185.53,185.36,185.39,5475.0
2017-11-27 12:35:00,185.4,185.43,185.29,185.29,3400.0,185.4,185.43,185.29,185.29,3400.0
2017-11-27 12:40:00,185.28,185.28,185.07,185.08,2750.0,185.28,185.28,185.07,185.08,2750.0
2017-11-27 12:45:00,185.09,185.18,185.02,185.03,6263.0,185.09,185.18,185.02,185.03,6263.0
2017-11-27 12:50:00,185.01,185.08,184.98,185.08,3713.0,185.01,185.08,184.98,185.08,3713.0
2017-11-27 12:55:00,185.09,185.09,184.94,184.96,5475.0,185.09,185.09,184.94,184.96,5475.0
2017-11-27 13:00:00,184.98,185.24,184.98,185.21,4900.0,184.98,185.24,184.98,185.21,4900.0
2017-11-27 13:05:00,185.19,185.31,185.14,185.3,4101.0,185.19,185.31,185.14,185.3,4101.0
2017-11-27 13:10:00,185.27,185.3,185.23,185.25,8017.0,185.27,185.3,185.23,185.25,8017.0
2017-11-27 13:15:00,185.22,185.23,185.1,185.1,2000.0,185.22,185.23,185.1,185.1,2000.0
2017-11-27 13:20:00,185.06,185.08,184.94,184.94,4556.0,185.06,185.08,184.94,184.94,4556.0
2017-11-27 13:25:00,184.93,184.95,184.83,184.85,4097.0,184.93,184.95,184.83,184.85,4097.0
2017-11-27 13:30:00,184.88,184.89,184.75,184.81,7603.0,184.88,184.89,184.75,184.81,7603.0
2017-11-27 13:35:00,184.84,184.87,184.69,184.82,8606.0,184.84,184.87,184.69,184.82,8606.0
2017-11-27 13:40:00,184.83,184.93,184.83,184.93,4175.0,184.83,184.93,184.83,184.93,4175.0
2017-11-27 13:45:00,184.92,184.92,184.78,184.83,6570.0,184.92,184.92,184.78,184.83,6570.0
2017-11-27 13:50:00,184.79,184.81,184.71,184.79,4812.0,184.79,184.81,184.71,184.79,4812.0
2017-11-27 13:55:00,184.77,184.83,184.76,184.76,8594.0,184.77,184.83,184.76,184.76,8594.0
2017-11-27 14:00:00,184.75,184.75,184.45,184.45,5970.0,184.75,184.75,184.45,184.45,5970.0
2017-11-27 14:05:00,184.51,184.59,184.43,184.59,6606.0,184.51,184.59,184.43,184.59,6606.0
2017-11-27 14:10:00,184.59,184.63,184.5,184.53,5002.0,184.59,184.63,184.5,184.53,5002.0
2017-11-27 14:15:00,184.49,184.53,184.41,184.53,5326.0,184.49,184.53,184.41,184.53,5326.0
2017-11-27 14:20:00,184.46,184.49,184.31,184.4,9033.0,184.46,184.49,184.31,184.4,9033.0
2017-11-27 14:25:00,184.39,184.62,184.39,184.62,8502.0,184.39,184.62,184.39,184.62,8502.0
2017-11-27 14:30:00,184.55,184.65,184.55,184.62,5756.0,184.55,184.65,184.55,184.62,5756.0
2017-11-27 14:35:00,184.6,184.71,184.59,184.69,4995.0,184.6,184.71,184.59,184.69,4995.0
2017-11-27 14:40:00,184.67,184.73,184.65,184.7,6130.0,184.67,184.73,184.65,184.7,6130.0
2017-11-27 14:45:00,184.71,184.71,184.55,184.63,8045.0,184.71,184.71,184.55,184.63,8045.0
2017-11-27 14:50:00,184.6,184.61,184.44,184.58,6827.0,184.6,184.61,184.44,184.58,6827.0
2017-11-27 14:55:00,184.59,184.69,184.56,184.63,3700.0,184.59,184.69,184.56,184.63,3700.0
2017-11-27 15:00:00,184.62,184.66,184.57,184.61,11813.0,184.62,184.66,184.57,184.61,11813.0
2017-11-27 15:05:00,184.59,184.67,184.58,184.66,4999.0,184.59,184.67,184.58,184.66,4999.0
2017-11-27 15:10:00,184.67,184.75,184.64,184.7,5743.0,184.67,184.75,184.64,184.7,5743.0
2017-11-27 15:15:00,184.71,184.92,184.7,184.86,9332.0,184.71,184.92,184.7,184.86,9332.0
2017-11-27 15:20:00,184.89,184.96,184.89,184.93,5910.0,184.89,184.96,184.89,184.93,5910.0
2017-11-27 15:25:00,184.89,185.01,184.89,184.96,7255.0,184.89,185.01,184.89,184.96,7255.0
2017-11-27 15:30:00,184.94,185.01,184.93,184.94,13116.0,184.94,185.01,184.93,184.94,13116.0
2017-11-27 15:35:00,184.93,184.97,184.91,184.95,12790.0,184.93,184.97,184.91,184.95,12790.0
2017-11-27 15:40:00,184.94,184.96,184.84,184.94,15119.0,184.94,184.96,184.84,184.94,15119.0
2017-11-27 15:45:00,184.96,185.01,184.89,184.97,14767.0,184.96,185.01,184.89,184.97,14767.0
2017-11-27 15:50:00,184.97,185.0,184.8,184.96,35923.0,184.97,185.0,184.8,184.96,35923.0
2017-11-27 15:55:00,184.98,185.08,184.96,185.0,71738.0,184.98,185.08,184.96,185.0,71738.0
2017-11-28 09:30:00,185.62,186.27,185.19,185.46,38379.0,185.62,186.27,185.19,185.46,38379.0
2017-11-28 09:35:00,185.28,185.76,185.24,185.61,7896.0,185.28,185.76,185.24,185.61,7896.0
2017-11-28 09:40:00,185.56,185.6,185.2,185.49,17641.0,185.56,185.6,185.2,185.49,17641.0
2017-11-28 09:45:00,185.5,185.54,185.06,185.24,17102.0,185.5,185.54,185.06,185.24,17102.0
2017-11-28 09:50:00,185.26,185.52,185.2,185.46,12753.0,185.26,185.52,185.2,185.46,12753.0
2017-11-28 09:55:00,185.46,185.5,185.22,185.4,6661.0,185.46,185.5,185.22,185.4,6661.0
2017-11-28 10:00:00,185.42,185.77,185.37,185.56,18173.0,185.42,185.77,185.37,185.56,18173.0
2017-11-28 10:05:00,185.56,185.58,185.25,185.44,11008.0,185.56,185.58,185.25,185.44,11008.0
2017-11-28 10:10:00,185.47,185.61,185.35,185.43,9098.0,185.47,185.61,185.35,185.43,9098.0
2017-11-28 10:15:00,185.41,185.53,185.35,185.4,6432.0,185.41,185.53,185.35,185.4,6432.0
2017-11-28 10:20:00,185.44,185.5,184.85,184.85,20402.0,185.44,185.5,184.85,184.85,20402.0
2017-11-28 10:25:00,184.91,185.13,184.76,185.05,42292.0,184.91,185.13,184.76,185.05,42292.0
2017-11-28 10:30:00,185.08,185.26,185.04,185.26,12789.0,185.08,185.26,185.04,185.26,12789.0
2017-11-28 10:35:00,185.24,185.26,185.16,185.16,11090.0,185.24,185.26,185.16,185.16,11090.0
2017-11-28 10:40:00,185.18,185.2,184.96,185.01,7343.0,185.18,185.2,184.96,185.01,7343.0
2017-11-28 10:45:00,184.98,185.03,184.88,184.94,9257.0,184.98,185.03,184.88,184.94,9257.0
2017-11-28 10:50:00,184.94,185.0,184.62,184.69,13833.0,184.94,185.0,184.62,184.69,13833.0
2017-11-28 10:55:00,184.66,184.66,184.37,184.42,14308.0,184.66,184.66,184.37,184.42,14308.0
2017-11-28 11:00:00,184.4,184.72,184.38,184.69,20315.0,184.4,184.72,184.38,184.69,20315.0
2017-11-28 11:05:00,184.71,185.05,184.65,184.97,9941.0,184.71,185.05,184.65,184.97,9941.0
2017-11-28 11:10:00,184.93,185.02,184.81,184.9,7957.0,184.93,185.02,184.81,184.9,7957.0
2017-11-28 11:15:00,184.86,185.38,184.86,185.37,5250.0,184.86,185.38,184.86,185.37,5250.0
2017-11-28 11:20:00,185.37,185.57,185.32,185.54,13610.0,185.37,185.57,185.32,185.54,13610.0
2017-11-28 11:25:00,185.54,185.58,185.4,185.4,25509.0,185.54,185.58,185.4,185.4,25509.0
2017-11-28 11:30:00,185.35,185.5,185.24,185.44,6306.0,185.35,185.5,185.24,185.44,6306.0
2017-11-28 11:35:00,185.47,185.55,185.4,185.43,25532.0,185.47,185.55,185.4,185.43,25532.0
2017-11-28 11:40:00,185.46,185.47,185.34,185.34,8325.0,185.46,185.47,185.34,185.34,8325.0
2017-11-28 11:45:00,185.38,185.43,185.33,185.37,7016.0,185.38,185.43,185.33,185.37,7016.0
2017-11-28 11:50:00,185.35,185.46,185.24,185.27,7394.0,185.35,185.46,185.24,185.27,7394.0
2017-11-28 11:55:00,185.27,185.34,185.2,185.34,4366.0,185.27,185.34,185.2,185.34,4366.0
2017-11-28 12:00:00,185.34,185.4,185.22,185.27,4852.0,185.34,185.4,185.22,185.27,4852.0
2017-11-28 12:05:00,185.27,185.27,185.08,185.27,9535.0,185.27,185.27,185.08,185.27,9535.0
2017-11-28 12:10:00,185.28,185.38,185.25,185.38,7696.0,185.28,185.38,185.25,185.38,7696.0
2017-11-28 12:15:00,185.38,185.55,185.38,185.5,10026.0,185.38,185.55,185.38,185.5,10026.0
2017-11-28 12:20:00,185.5,185.53,185.33,185.45,6858.0,185.5,185.53,185.33,185.45,6858.0
2017-11-28 12:25:00,185.45,185.53,185.4,185.5,8060.0,185.45,185.53,185.4,185.5,8060.0
2017-11-28 12:30:00,185.5,185.5,185.27,185.28,9824.0,185.5,185.5,185.27,185.28,9824.0
2017-11-28 12:35:00,185.26,185.28,185.19,185.24,6785.0,185.26,185.28,185.19,185.24,6785.0
2017-11-28 12:40:00,185.22,185.32,185.13,185.28,5044.0,185.22,185.32,185.13,185.28,5044.0
2017-11-28 12:45:00,185.28,185.29,185.17,185.28,3540.0,185.28,185.29,185.17,185.28,3540.0
2017-11-28 12:50:00,185.25,185.34,185.24,185.24,5429.0,185.25,185.34,185.24,185.24,5429.0
2017-11-28 12:55:00,185.17,185.32,185.17,185.25,6592.0,185.17,185.32,185.17,185.25,6592.0
2017-11-28 13:00:00,185.26,185.44,185.24,185.42,7400.0,185.26,185.44,185.24,185.42,7400.0
2017-11-28 13:05:00,185.39,185.47,185.35,185.4,5870.0,185.39,185.47,185.35,185.4,5870.0
2017-11-28 13:10:00,185.44,185.44,185.32,185.38,3806.0,185.44,185.44,185.32,185.38,3806.0
2017-11-28 13:15:00,185.38,185.51,185.36,185.5,6066.0,185.38,185.51,185.36,185.5,6066.0
2017-11-28 13:20:00,185.5,185.52,185.32,185.33,6402.0,185.5,185.52,185.32,185.33,6402.0
2017-11-28 13:25:00,185.27,185.32,185.1,185.32,5115.0,185.27,185.32,185.1,185.32,5115.0
2017-11-28 13:30:00,185.33,185.44,185.3,185.36,7492.0,185.33,185.44,185.3,185.36,7492.0
2017-11-28 13:35:00,185.3,185.34,185.2,185.22,7870.0,185.3,185.34,185.2,185.22,7870.0
2017-11-28 13:40:00,185.21,185.35,185.14,185.31,7210.0,185.21,185.35,185.14,185.31,7210.0
2017-11-28 13:45:00,185.31,185.38,185.31,185.32,5024.0,185.31,185.38,185.31,185.32,5024.0
2017-11-28 13:50:00,185.3,185.37,185.03,185.04,9862.0,185.3,185.37,185.03,185.04,9862.0
2017-11-28 13:55:00,184.99,185.14,184.73,184.73,14429.0,184.99,185.14,184.73,184.73,14429.0
2017-11-28 14:00:00,184.86,185.05,184.65,184.77,14586.0,184.86,185.05,184.65,184.77,14586.0
2017-11-28 14:05:00,184.79,185.21,184.77,185.21,7287.0,184.79,185.21,184.77,185.21,7287.0
2017-11-28 14:10:00,185.18,185.2,185.08,185.11,9563.0,185.18,185.2,185.08,185.11,9563.0
2017-11-28 14:15:00,185.07,185.38,184.98,185.28,9664.0,185.07,185.38,184.98,185.28,9664.0
2017-11-28 14:20:00,185.29,185.34,185.21,185.34,4923.0,185.29,185.34,185.21,185.34,4923.0
2017-11-28 14:25:00,185.33,185.42,185.21,185.34,11330.0,185.33,185.42,185.21,185.34,11330.0
2017-11-28 14:30:00,185.35,185.45,185.29,185.32,8774.0,185.35,185.45,185.29,185.32,8774.0
2017-11-28 14:35:00,185.36,185.52,185.35,185.47,10594.0,185.36,185.52,185.35,185.47,10594.0
2017-11-28 14:40:00,185.52,185.62,185.47,185.56,16341.0,185.52,185.62,185.47,185.56,16341.0
2017-11-28 14:45:00,185.55,185.62,185.49,185.53,17475.0,185.55,185.62,185.49,185.53,17475.0
2017-11-28 14:50:00,185.5,185.63,185.49,185.63,9122.0,185.5,185.63,185.49,185.63,9122.0
2017-11-28 14:55:00,185.6,185.61,185.49,185.55,7574.0,185.6,185.61,185.49,185.55,7574.0
2017-11-28 15:00:00,185.55,185.56,185.47,185.5,10202.0,185.55,185.56,185.47,185.5,10202.0
2017-11-28 15:05:00,185.48,185.63,185.46,185.58,8600.0,185.48,185.63,185.46,185.58,8600.0
2017-11-28 15:10:00,185.59,185.7,185.56,185.69,22575.0,185.59,185.7,185.56,185.69,22575.0
2017-11-28 15:15:00,185.73,185.78,185.63,185.78,35210.0,185.73,185.78,185.63,185.78,35210.0
2017-11-28 15:20:00,185.79,185.87,185.72,185.79,36559.0,185.79,185.87,185.72,185.79,36559.0
2017-11-28 15:25:00,185.8,185.84,185.61,185.61,33304.0,185.8,185.84,185.61,185.61,33304.0
2017-11-28 15:30:00,185.6,185.61,185.29,185.29,14113.0,185.6,185.61,185.29,185.29,14113.0
2017-11-28 15:35:00,185.25,185.34,185.16,185.31,20745.0,185.25,185.34,185.16,185.31,20745.0
2017-11-28 15:40:00,185.31,185.37,185.23,185.34,24324.0,185.31,185.37,185.23,185.34,24324.0
2017-11-28 15:45:00,185.34,185.36,185.23,185.31,27594.0,185.34,185.36,185.23,185.31,27594.0
2017-11-28 15:50:00,185.32,185.34,185.25,185.29,33499.0,185.32,185.34,185.25,185.29,33499.0
2017-11-28 15:55:00,185.29,185.41,185.21,185.41,59769.0,185.29,185.41,185.21,185.41,59769.0
2017-11-29 09:30:00,183.87,184.73,182.58,182.77,94716.0,183.87,184.73,182.58,182.77,94716.0
2017-11-29 09:35:00,182.77,182.82,181.78,182.06,107215.0,182.77,182.82,181.78,182.06,107215.0
2017-11-29 09:40:00,181.99,182.02,181.15,181.39,61595.0,181.99,182.02,181.15,181.39,61595.0
2017-11-29 09:45:00,181.33,181.42,180.2,180.5,95044.0,181.33,181.42,180.2,180.5,95044.0
2017-11-29 09:50:00,180.37,181.4,180.37,180.72,46990.0,180.37,181.4,180.37,180.72,46990.0
2017-11-29 09:55:00,180.71,180.78,180.25,180.34,44660.0,180.71,180.78,180.25,180.34,44660.0
2017-11-29 10:00:00,180.24,180.31,179.5,179.61,53775.0,180.24,180.31,179.5,179.61,53775.0
2017-11-29 10:05:00,179.55,179.77,179.27,179.55,58866.0,179.55,179.77,179.27,179.55,58866.0
2017-11-29 10:10:00,179.55,179.74,179.14,179.16,27521.0,179.55,179.74,179.14,179.16,27521.0
2017-11-29 10:15:00,179.13,179.13,177.56,177.96,110361.0,179.13,179.13,177.56,177.96,110361.0
2017-11-29 10:20:00,177.98,178.43,177.61,177.63,39726.0,177.98,178.43,177.61,177.63,39726.0
2017-11-29 10:25:00,177.66,177.88,177.1,177.26,57910.0,177.66,177.88,177.1,177.26,57910.0
2017-11-29 10:30:00,177.2,177.61,177.05,177.61,111527.0,177.2,177.61,177.05,177.61,111527.0
2017-11-29 10:35:00,177.53,178.63,177.41,178.6,66588.0,177.53,178.63,177.41,178.6,66588.0
2017-11-29 10:40:00,178.63,178.81,178.31,178.69,44187.0,178.63,178.81,178.31,178.69,44187.0
2017-11-29 10:45:00,178.76,178.76,177.97,178.21,34173.0,178.76,178.76,177.97,178.21,34173.0
2017-11-29 10:50:00,178.17,178.17,177.49,177.67,35299.0,178.17,178.17,177.49,177.67,35299.0
2017-11-29 10:55:00,177.67,177.82,176.68,177.02,53616.0,177.67,177.82,176.68,177.02,53616.0
2017-11-29 11:00:00,177.01,177.7,176.93,177.58,50552.0,177.01,177.7,176.93,177.58,50552.0
2017-11-29 11:05:00,177.52,177.79,177.23,177.26,21189.0,177.52,177.79,177.23,177.26,21189.0
2017-11-29 11:10:00,177.3,177.5,177.16,177.27,32099.0,177.3,177.5,177.16,177.27,32099.0
2017-11-29 11:15:00,177.17,177.2,176.58,176.74,30166.0,177.17,177.2,176.58,176.74,30166.0
2017-11-29 11:20:00,176.67,176.85,176.44,176.66,30226.0,176.67,176.85,176.44,176.66,30226.0
2017-11-29 11:25:00,176.56,176.95,176.5,176.74,30110.0,176.56,176.95,176.5,176.74,30110.0
2017-11-29 11:30:00,176.74,176.74,176.15,176.33,103783.0,176.74,176.74,176.15,176.33,103783.0
2017-11-29 11:35:00,176.35,177.14,176.29,176.86,32181.0,176.35,177.14,176.29,176.86,32181.0
2017-11-29 11:40:00,176.88,176.95,176.25,176.51,26311.0,176.88,176.95,176.25,176.51,26311.0
2017-11-29 11:45:00,176.55,176.57,176.13,176.22,46316.0,176.55,176.57,176.13,176.22,46316.0
2017-11-29 11:50:00,176.31,176.31,175.81,176.03,35823.0,176.31,176.31,175.81,176.03,35823.0
2017-11-29 11:55:00,176.02,176.15,175.79,175.84,24910.0,176.02,176.15,175.79,175.84,24910.0
2017-11-29 12:00:00,175.75,176.26,175.53,175.62,33683.0,175.75,176.26,175.53,175.62,33683.0
2017-11-29 12:05:00,175.66,175.8,175.31,175.45,71004.0,175.66,175.8,175.31,175.45,71004.0
2017-11-29 12:10:00,175.46,175.77,175.42,175.57,77575.0,175.46,175.77,175.42,175.57,77575.0
2017-11-29 12:15:00,175.6,176.44,175.47,176.31,26182.0,175.6,176.44,175.47,176.31,26182.0
2017-11-29 12:20:00,176.37,176.75,176.36,176.63,28028.0,176.37,176.75,176.36,176.63,28028.0
2017-11-29 12:25:00,176.62,176.87,176.47,176.48,30636.0,176.62,176.87,176.47,176.48,30636.0
2017-11-29 12:30:00,176.53,177.12,176.43,177.12,44737.0,176.53,177.12,176.43,177.12,44737.0
2017-11-29 12:35:00,177.13,177.5,177.09,177.4,47530.0,177.13,177.5,177.09,177.4,47530.0
2017-11-29 12:40:00,177.43,177.82,177.19,177.72,37812.0,177.43,177.82,177.19,177.72,37812.0
2017-11-29 12:45:00,177.65,177.8,177.56,177.68,21950.0,177.65,177.8,177.56,177.68,21950.0
2017-11-29 12:50:00,177.68,177.73,176.8,176.96,18563.0,177.68,177.73,176.8,176.96,18563.0
2017-11-29 12:55:00,176.97,177.12,176.52,176.56,14462.0,176.97,177.12,176.52,176.56,14462.0
2017-11-29 13:00:00,176.49,176.89,176.47,176.72,12709.0,176.49,176.89,176.47,176.72,12709.0
2017-11-29 13:05:00,176.67,176.67,176.43,176.54,16462.0,176.67,176.67,176.43,176.54,16462.0
2017-11-29 13:10:00,176.56,177.13,176.54,176.94,21386.0,176.56,177.13,176.54,176.94,21386.0
2017-11-29 13:15:00,176.91,177.12,176.68,177.05,16241.0,176.91,177.12,176.68,177.05,16241.0
2017-11-29 13:20:00,177.05,177.28,177.0,177.26,44430.0,177.05,177.28,177.0,177.26,44430.0
2017-11-29 13:25:00,177.31,177.65,177.29,177.65,21192.0,177.31,177.65,177.29,177.65,21192.0
2017-11-29 13:30:00,177.61,178.05,177.61,177.98,25602.0,177.61,178.05,177.61,177.98,25602.0
2017-11-29 13:35:00,177.9,178.21,177.89,178.02,45639.0,177.9,178.21,177.89,178.02,45639.0
2017-11-29 13:40:00,177.98,178.05,177.86,177.97,38904.0,177.98,178.05,177.86,177.97,38904.0
2017-11-29 13:45:00,178.03,178.07,177.63,177.73,17472.0,178.03,178.07,177.63,177.73,17472.0
2017-11-29 13:50:00,177.7,177.72,177.08,177.24,24373.0,177.7,177.72,177.08,177.24,24373.0
2017-11-29 13:55:00,177.21,177.22,176.9,177.06,14185.0,177.21,177.22,176.9,177.06,14185.0
2017-11-29 14:00:00,177.0,177.3,176.66,176.89,25684.0,177.0,177.3,176.66,176.89,25684.0
2017-11-29 14:05:00,176.81,177.22,176.55,176.66,14686.0,176.81,177.22,176.55,176.66,14686.0
2017-11-29 14:10:00,176.77,177.24,176.72,177.05,14910.0,176.77,177.24,176.72,177.05,14910.0
2017-11-29 14:15:00,177.11,177.11,176.71,176.72,37072.0,177.11,177.11,176.71,176.72,37072.0
2017-11-29 14:20:00,176.73,176.83,176.52,176.56,30586.0,176.73,176.83,176.52,176.56,30586.0
2017-11-29 14:25:00,176.59,176.61,176.12,176.48,16297.0,176.59,176.61,176.12,176.48,16297.0
2017-11-29 14:30:00,176.49,176.67,176.31,176.59,15171.0,176.49,176.67,176.31,176.59,15171.0
2017-11-29 14:35:00,176.58,176.82,176.39,176.67,15280.0,176.58,176.82,176.39,176.67,15280.0
2017-11-29 14:40:00,176.63,176.97,176.58,176.6,20008.0,176.63,176.97,176.58,176.6,20008.0
2017-11-29 14:45:00,176.69,176.79,176.47,176.79,20975.0,176.69,176.79,176.47,176.79,20975.0
2017-11-29 14:50:00,176.77,176.96,176.68,176.82,17724.0,176.77,176.96,176.68,176.82,17724.0
2017-11-29 14:55:00,176.78,177.12,176.63,176.63,39833.0,176.78,177.12,176.63,176.63,39833.0
2017-11-29 15:00:00,176.65,176.88,176.51,176.88,32708.0,176.65,176.88,176.51,176.88,32708.0
2017-11-29 15:05:00,176.83,177.02,176.68,176.95,26781.0,176.83,177.02,176.68,176.95,26781.0
2017-11-29 15:10:00,176.92,176.94,176.41,176.41,15490.0,176.92,176.94,176.41,176.41,15490.0
2017-11-29 15:15:00,176.4,176.48,176.32,176.39,19364.0,176.4,176.48,176.32,176.39,19364.0
2017-11-29 15:20:00,176.34,176.78,176.34,176.75,21647.0,176.34,176.78,176.34,176.75,21647.0
2017-11-29 15:25:00,176.73,176.99,176.71,176.99,27669.0,176.73,176.99,176.71,176.99,27669.0
2017-11-29 15:30:00,176.95,177.46,176.9,177.39,39606.0,176.95,177.46,176.9,177.39,39606.0
2017-11-29 15:35:00,177.38,177.39,176.96,177.09,35834.0,177.38,177.39,176.96,177.09,35834.0
2017-11-29 15:40:00,177.05,177.18,176.95,177.08,49697.0,177.05,177.18,176.95,177.08,49697.0
2017-11-29 15:45:00,177.09,177.28,176.88,176.92,60247.0,177.09,177.28,176.88,176.92,60247.0
2017-11-29 15:50:00,176.93,176.98,176.75,176.93,71265.0,176.93,176.98,176.75,176.93,71265.0
2017-11-29 15:55:00,176.92,177.06,176.83,176.9,120013.0,176.92,177.06,176.83,176.9,120013.0
2017-11-30 09:30:00,178.36,178.64,177.37,178.21,92040.0,178.36,178.64,177.37,178.21,92040.0
2017-11-30 09:35:00,178.21,178.31,176.95,177.47,43268.0,178.21,178.31,176.95,177.47,43268.0
2017-11-30 09:40:00,177.3,178.2,176.86,177.84,32084.0,177.3,178.2,176.86,177.84,32084.0
2017-11-30 09:45:00,177.72,177.88,177.0,177.85,58964.0,177.72,177.88,177.0,177.85,58964.0
2017-11-30 09:50:00,177.77,177.77,176.77,176.84,27506.0,177.77,177.77,176.77,176.84,27506.0
2017-11-30 09:55:00,176.91,177.46,176.67,177.01,28944.0,176.91,177.46,176.67,177.01,28944.0
2017-11-30 10:00:00,177.03,177.22,176.65,176.95,33244.0,177.03,177.22,176.65,176.95,33244.0
2017-11-30 10:05:00,176.91,177.04,176.61,176.61,30398.0,176.91,177.04,176.61,176.61,30398.0
2017-11-30 10:10:00,176.59,176.98,176.55,176.83,30795.0,176.59,176.98,176.55,176.83,30795.0
2017-11-30 10:15:00,176.83,177.35,176.74,177.33,24129.0,176.83,177.35,176.74,177.33,24129.0
2017-11-30 10:20:00,177.29,177.67,177.15,177.67,33410.0,177.29,177.67,177.15,177.67,33410.0
2017-11-30 10:25:00,177.67,177.79,177.38,177.78,21080.0,177.67,177.79,177.38,177.78,21080.0
2017-11-30 10:30:00,177.8,178.37,177.77,178.28,24126.0,177.8,178.37,177.77,178.28,24126.0
2017-11-30 10:35:00,178.25,178.7,178.16,178.52,22435.0,178.25,178.7,178.16,178.52,22435.0
2017-11-30 10:40:00,178.52,178.52,178.0,178.28,15875.0,178.52,178.52,178.0,178.28,15875.0
2017-11-30 10:45:00,178.27,179.04,178.22,179.03,17646.0,178.27,179.04,178.22,179.03,17646.0
2017-11-30 10:50:00,179.02,179.06,178.66,178.68,26512.0,179.02,179.06,178.66,178.68,26512.0
2017-11-30 10:55:00,178.64,178.79,178.54,178.59,22582.0,178.64,178.79,178.54,178.59,22582.0
2017-11-30 11:00:00,178.58,179.02,178.49,178.96,20849.0,178.58,179.02,178.49,178.96,20849.0
2017-11-30 11:05:00,178.95,178.99,178.67,178.72,10284.0,178.95,178.99,178.67,178.72,10284.0
2017-11-30 11:10:00,178.83,178.92,178.4,178.79,17669.0,178.83,178.92,178.4,178.79,17669.0
2017-11-30 11:15:00,178.74,179.0,178.74,178.98,10942.0,178.74,179.0,178.74,178.98,10942.0
2017-11-30 11:20:00,178.86,178.92,178.71,178.81,8487.0,178.86,178.92,178.71,178.81,8487.0
2017-11-30 11:25:00,178.88,178.91,178.43,178.6,14590.0,178.88,178.91,178.43,178.6,14590.0
2017-11-30 11:30:00,178.47,178.75,178.38,178.69,11953.0,178.47,178.75,178.38,178.69,11953.0
2017-11-30 11:35:00,178.7,178.95,178.55,178.81,13819.0,178.7,178.95,178.55,178.81,13819.0
2017-11-30 11:40:00,178.76,179.08,178.6,178.71,23090.0,178.76,179.08,178.6,178.71,23090.0
2017-11-30 11:45:00,178.73,178.85,178.65,178.72,11881.0,178.73,178.85,178.65,178.72,11881.0
2017-11-30 11:50:00,178.68,178.79,178.57,178.66,14101.0,178.68,178.79,178.57,178.66,14101.0
2017-11-30 11:55:00,178.71,178.82,178.63,178.81,17817.0,178.71,178.82,178.63,178.81,17817.0
2017-11-30 12:00:00,178.81,178.99,178.58,178.84,17476.0,178.81,178.99,178.58,178.84,17476.0
2017-11-30 12:05:00,178.9,179.29,178.88,179.24,17250.0,178.9,179.29,178.88,179.24,17250.0
2017-11-30 12:10:00,179.27,179.71,179.27,179.58,26256.0,179.27,179.71,179.27,179.58,26256.0
2017-11-30 12:15:00,179.64,179.66,179.2,179.39,11609.0,179.64,179.66,179.2,179.39,11609.0
2017-11-30 12:20:00,179.36,179.61,179.36,179.49,11580.0,179.36,179.61,179.36,179.49,11580.0
2017-11-30 12:25:00,179.51,179.82,179.51,179.79,15346.0,179.51,179.82,179.51,179.79,15346.0
2017-11-30 12:30:00,179.76,179.8,179.55,179.72,10111.0,179.76,179.8,179.55,179.72,10111.0
2017-11-30 12:35:00,179.82,180.05,179.74,179.97,15698.0,179.82,180.05,179.74,179.97,15698.0
2017-11-30 12:40:00,179.95,180.06,179.91,179.91,5410.0,179.95,180.06,179.91,179.91,5410.0
2017-11-30 12:45:00,179.95,180.1,179.84,179.89,16999.0,179.95,180.1,179.84,179.89,16999.0
2017-11-30 12:50:00,179.83,179.83,179.56,179.66,11083.0,179.83,179.83,179.56,179.66,11083.0
2017-11-30 12:55:00,179.62,179.73,179.22,179.53,22989.0,179.62,179.73,179.22,179.53,22989.0
2017-11-30 13:00:00,179.53,179.85,179.48,179.74,53759.0,179.53,179.85,179.48,179.74,53759.0
2017-11-30 13:05:00,179.76,180.02,179.71,180.02,7330.0,179.76,180.02,179.71,180.02,7330.0
2017-11-30 13:10:00,180.04,180.14,179.99,180.01,9620.0,180.04,180.14,179.99,180.01,9620.0
2017-11-30 13:15:00,180.01,180.01,179.65,179.7,17350.0,180.01,180.01,179.65,179.7,17350.0
2017-11-30 13:20:00,179.65,180.06,179.64,179.9,16643.0,179.65,180.06,179.64,179.9,16643.0
2017-11-30 13:25:00,179.9,180.2,179.86,180.2,19730.0,179.9,180.2,179.86,180.2,19730.0
2017-11-30 13:30:00,180.14,180.23,179.88,180.01,14386.0,180.14,180.23,179.88,180.01,14386.0
2017-11-30 13:35:00,180.0,180.05,179.78,179.86,17599.0,180.0,180.05,179.78,179.86,17599.0
2017-11-30 13:40:00,179.84,180.02,179.82,179.93,10212.0,179.84,180.02,179.82,179.93,10212.0
2017-11-30 13:45:00,179.97,180.05,179.91,179.95,15685.0,179.97,180.05,179.91,179.95,15685.0
2017-11-30 13:50:00,179.9,180.06,179.88,180.0,21483.0,179.9,180.06,179.88,180.0,21483.0
2017-11-30 13:55:00,179.99,180.51,179.93,180.47,23930.0,179.99,180.51,179.93,180.47,23930.0
2017-11-30 14:00:00,180.47,180.49,180.22,180.23,11583.0,180.47,180.49,180.22,180.23,11583.0
2017-11-30 14:05:00,180.22,180.24,179.93,180.06,10946.0,180.22,180.24,179.93,180.06,10946.0
2017-11-30 14:10:00,179.98,180.29,179.98,180.14,10738.0,179.98,180.29,179.98,180.14,10738.0
2017-11-30 14:15:00,180.14,180.2,180.0,180.2,15122.0,180.14,180.2,180.0,180.2,15122.0
2017-11-30 14:20:00,180.21,180.43,180.2,180.42,8619.0,180.21,180.43,180.2,180.42,8619.0
2017-11-30 14:25:00,180.44,180.64,180.33,180.6,14433.0,180.44,180.64,180.33,180.6,14433.0
2017-11-30 14:30:00,180.57,180.65,180.47,180.6,14956.0,180.57,180.65,180.47,180.6,14956.0
2017-11-30 14:35:00,180.56,180.74,180.44,180.47,13903.0,180.56,180.74,180.44,180.47,13903.0
2017-11-30 14:40:00,180.45,180.55,180.38,180.5,11227.0,180.45,180.55,180.38,180.5,11227.0
2017-11-30 14:45:00,180.54,180.65,180.43,180.57,11332.0,180.54,180.65,180.43,180.57,11332.0
2017-11-30 14:50:00,180.55,180.56,180.37,180.43,18563.0,180.55,180.56,180.37,180.43,18563.0
2017-11-30 14:55:00,180.44,180.45,180.02,180.13,19922.0,180.44,180.45,180.02,180.13,19922.0
2017-11-30 15:00:00,180.13,180.32,180.13,180.21,28426.0,180.13,180.32,180.13,180.21,28426.0
2017-11-30 15:05:00,180.2,180.2,179.77,179.84,18974.0,180.2,180.2,179.77,179.84,18974.0
2017-11-30 15:10:00,179.82,180.28,179.82,180.27,18780.0,179.82,180.28,179.82,180.27,18780.0
2017-11-30 15:15:00,180.24,180.49,180.24,180.34,15189.0,180.24,180.49,180.24,180.34,15189.0
2017-11-30 15:20:00,180.35,180.43,180.24,180.31,11827.0,180.35,180.43,180.24,180.31,11827.0
2017-11-30 15:25:00,180.33,180.63,180.32,180.54,24883.0,180.33,180.63,180.32,180.54,24883.0
2017-11-30 15:30:00,180.54,180.55,180.43,180.53,41433.0,180.54,180.55,180.43,180.53,41433.0
2017-11-30 15:35:00,180.53,180.61,180.35,180.37,29836.0,180.53,180.61,180.35,180.37,29836.0
2017-11-30 15:40:00,180.39,180.64,180.38,180.57,36037.0,180.39,180.64,180.38,180.57,36037.0
2017-11-30 15:45:00,180.58,180.95,180.5,180.89,36605.0,180.58,180.95,180.5,180.89,36605.0
2017-11-30 15:50:00,180.92,181.33,180.92,181.25,101622.0,180.92,181.33,180.92,181.25,101622.0
2017-11-30 15:55:00,181.24,181.65,181.15,181.42,186684.0,181.24,181.65,181.15,181.42,186684.0
2017-12-01 09:30:00,179.51,181.91,179.5,181.6,96496.0,179.51,181.91,179.5,181.6,96496.0
2017-12-01 09:35:00,181.48,182.0,180.93,181.56,22127.0,181.48,182.0,180.93,181.56,22127.0
2017-12-01 09:40:00,181.45,181.88,181.06,181.13,18409.0,181.45,181.88,181.06,181.13,18409.0
2017-12-01 09:45:00,181.19,181.65,180.34,180.81,18887.0,181.19,181.65,180.34,180.81,18887.0
2017-12-01 09:50:00,180.85,181.12,180.36,180.36,26770.0,180.85,181.12,180.36,180.36,26770.0
2017-12-01 09:55:00,180.41,180.44,180.0,180.24,19770.0,180.41,180.44,180.0,180.24,19770.0
2017-12-01 10:00:00,180.25,180.68,180.04,180.42,14463.0,180.25,180.68,180.04,180.42,14463.0
2017-12-01 10:05:00,180.45,180.96,180.44,180.75,24439.0,180.45,180.96,180.44,180.75,24439.0
2017-12-01 10:10:00,180.67,180.73,180.36,180.63,22127.0,180.67,180.73,180.36,180.63,22127.0
2017-12-01 10:15:00,180.63,181.28,180.55,180.9,29433.0,180.63,181.28,180.55,180.9,29433.0
2017-12-01 10:20:00,180.89,181.11,180.65,180.85,20687.0,180.89,181.11,180.65,180.85,20687.0
2017-12-01 10:25:00,180.83,181.32,180.7,181.25,21596.0,180.83,181.32,180.7,181.25,21596.0
2017-12-01 10:30:00,181.31,181.31,180.81,180.81,16098.0,181.31,181.31,180.81,180.81,16098.0
2017-12-01 10:35:00,180.76,180.9,180.09,180.47,20441.0,180.76,180.9,180.09,180.47,20441.0
2017-12-01 10:40:00,180.46,180.71,180.4,180.71,9862.0,180.46,180.71,180.4,180.71,9862.0
2017-12-01 10:45:00,180.87,180.96,180.51,180.95,13933.0,180.87,180.96,180.51,180.95,13933.0
2017-12-01 10:50:00,180.96,181.23,180.81,180.81,16079.0,180.96,181.23,180.81,180.81,16079.0
2017-12-01 10:55:00,180.89,180.96,180.76,180.8,16659.0,180.89,180.96,180.76,180.8,16659.0
2017-12-01 11:00:00,180.84,180.92,180.57,180.59,12444.0,180.84,180.92,180.57,180.59,12444.0
2017-12-01 11:05:00,180.58,180.71,179.73,180.32,18258.0,180.58,180.71,179.73,180.32,18258.0
2017-12-01 11:10:00,180.23,180.23,178.02,178.9,64439.0,180.23,180.23,178.02,178.9,64439.0
2017-12-01 11:15:00,179.0,179.08,178.5,178.78,33868.0,179.0,179.08,178.5,178.78,33868.0
2017-12-01 11:20:00,178.88,178.89,178.5,178.71,34052.0,178.88,178.89,178.5,178.71,34052.0
2017-12-01 11:25:00,178.6,179.08,178.11,178.12,38246.0,178.6,179.08,178.11,178.12,38246.0
2017-12-01 11:30:00,177.98,178.67,177.13,178.16,59417.0,177.98,178.67,177.13,178.16,59417.0
2017-12-01 11:35:00,178.27,179.05,177.99,178.87,25335.0,178.27,179.05,177.99,178.87,25335.0
2017-12-01 11:40:00,178.96,179.63,178.92,179.32,35649.0,178.96,179.63,178.92,179.32,35649.0
2017-12-01 11:45:00,179.36,179.36,178.56,178.65,27520.0,179.36,179.36,178.56,178.65,27520.0
2017-12-01 11:50:00,178.59,179.2,178.15,179.2,43218.0,178.59,179.2,178.15,179.2,43218.0
2017-12-01 11:55:00,179.2,179.48,178.5,179.31,27789.0,179.2,179.48,178.5,179.31,27789.0
2017-12-01 12:00:00,179.22,179.35,178.76,179.25,19827.0,179.22,179.35,178.76,179.25,19827.0
2017-12-01 12:05:00,179.23,179.48,178.87,179.48,21746.0,179.23,179.48,178.87,179.48,21746.0
2017-12-01 12:10:00,179.46,179.66,179.19,179.32,16608.0,179.46,179.66,179.19,179.32,16608.0
2017-12-01 12:15:00,179.35,179.53,178.79,178.87,16395.0,179.35,179.53,178.79,178.87,16395.0
2017-12-01 12:20:00,178.84,179.32,178.84,179.16,14033.0,178.84,179.32,178.84,179.16,14033.0
2017-12-01 12:25:00,179.12,179.24,178.95,179.24,12205.0,179.12,179.24,178.95,179.24,12205.0
2017-12-01 12:30:00,179.16,179.2,178.7,178.92,12447.0,179.16,179.2,178.7,178.92,12447.0
2017-12-01 12:35:00,178.73,179.14,178.66,178.87,34056.0,178.73,179.14,178.66,178.87,34056.0
2017-12-01 12:40:00,178.76,179.58,178.76,179.49,11333.0,178.76,179.58,178.76,179.49,11333.0
2017-12-01 12:45:00,179.65,180.0,179.46,179.49,8305.0,179.65,180.0,179.46,179.49,8305.0
2017-12-01 12:50:00,179.53,180.15,179.53,179.78,12936.0,179.53,180.15,179.53,179.78,12936.0
2017-12-01 12:55:00,179.81,179.96,179.59,179.95,5906.0,179.81,179.96,179.59,179.95,5906.0
2017-12-01 13:00:00,179.82,179.96,179.5,179.89,10489.0,179.82,179.96,179.5,179.89,10489.0
2017-12-01 13:05:00,179.95,179.95,179.57,179.58,11867.0,179.95,179.95,179.57,179.58,11867.0
2017-12-01 13:10:00,179.53,179.78,179.44,179.49,18045.0,179.53,179.78,179.44,179.49,18045.0
2017-12-01 13:15:00,179.53,179.62,179.28,179.6,6760.0,179.53,179.62,179.28,179.6,6760.0
2017-12-01 13:20:00,179.66,179.94,179.49,179.94,9360.0,179.66,179.94,179.49,179.94,9360.0
2017-12-01 13:25:00,179.91,180.0,179.67,179.84,8986.0,179.91,180.0,179.67,179.84,8986.0
2017-12-01 13:30:00,179.8,180.16,179.77,179.92,15215.0,179.8,180.16,179.77,179.92,15215.0
2017-12-01 13:35:00,179.87,180.08,179.8,179.99,16465.0,179.87,180.08,179.8,179.99,16465.0
2017-12-01 13:40:00,180.04,180.08,179.71,179.71,13094.0,180.04,180.08,179.71,179.71,13094.0
2017-12-01 13:45:00,179.72,179.78,179.48,179.48,14678.0,179.72,179.78,179.48,179.48,14678.0
2017-12-01 13:50:00,179.58,179.58,179.31,179.34,14750.0,179.58,179.58,179.31,179.34,14750.0
2017-12-01 13:55:00,179.41,179.55,179.32,179.42,15022.0,179.41,179.55,179.32,179.42,15022.0
2017-12-01 14:00:00,179.43,179.66,179.34,179.61,14481.0,179.43,179.66,179.34,179.61,14481.0
2017-12-01 14:05:00,179.53,179.58,179.2,179.34,28487.0,179.53,179.58,179.2,179.34,28487.0
2017-12-01 14:10:00,179.29,179.58,179.18,179.51,25975.0,179.29,179.58,179.18,179.51,25975.0
2017-12-01 14:15:00,179.47,179.69,179.3,179.66,11476.0,179.47,179.69,179.3,179.66,11476.0
2017-12-01 14:20:00,179.6,179.65,179.4,179.5,15820.0,179.6,179.65,179.4,179.5,15820.0
2017-12-01 14:25:00,179.55,179.55,179.37,179.51,27362.0,179.55,179.55,179.37,179.51,27362.0
2017-12-01 14:30:00,179.47,179.53,179.17,179.17,21731.0,179.47,179.53,179.17,179.17,21731.0
2017-12-01 14:35:00,179.18,179.2,178.89,178.89,43894.0,179.18,179.2,178.89,178.89,43894.0
2017-12-01 14:40:00,178.96,179.23,178.87,179.07,18907.0,178.96,179.23,178.87,179.07,18907.0
2017-12-01 14:45:00,179.1,179.14,178.82,178.85,13651.0,179.1,179.14,178.82,178.85,13651.0
2017-12-01 14:50:00,178.85,179.04,178.79,179.03,9029.0,178.85,179.04,178.79,179.03,9029.0
2017-12-01 14:55:00,179.02,179.23,178.82,179.23,93344.0,179.02,179.23,178.82,179.23,93344.0
2017-12-01 15:00:00,179.21,179.25,178.97,179.23,21311.0,179.21,179.25,178.97,179.23,21311.0
2017-12-01 15:05:00,179.22,179.4,179.05,179.39,25812.0,179.22,179.4,179.05,179.39,25812.0
2017-12-01 15:10:00,179.42,179.42,179.13,179.13,15248.0,179.42,179.42,179.13,179.13,15248.0
2017-12-01 15:15:00,179.17,179.22,179.1,179.2,15926.0,179.17,179.22,179.1,179.2,15926.0
2017-12-01 15:20:00,179.19,179.28,179.09,179.19,16856.0,179.19,179.28,179.09,179.19,16856.0
2017-12-01 15:25:00,179.16,179.26,179.14,179.21,28231.0,179.16,179.26,179.14,179.21,28231.0
2017-12-01 15:30:00,179.22,179.38,179.19,179.34,33735.0,179.22,179.38,179.19,179.34,33735.0
2017-12-01 15:35:00,179.34,179.46,179.23,179.46,33760.0,179.34,179.46,179.23,179.46,33760.0
2017-12-01 15:40:00,179.48,179.72,179.47,179.67,66456.0,179.48,179.72,179.47,179.67,66456.0
2017-12-01 15:45:00,179.67,179.82,179.46,179.52,81649.0,179.67,179.82,179.46,179.52,81649.0
2017-12-01 15:50:00,179.52,179.76,179.4,179.5,72315.0,179.52,179.76,179.4,179.5,72315.0
2017-12-01 15:55:00,179.52,179.61,179.45,179.5,162024.0,179.52,179.61,179.45,179.5,162024.0
2017-12-04 09:30:00,180.34,180.62,177.64,177.96,119544.0,180.34,180.62,177.64,177.96,119544.0
2017-12-04 09:35:00,177.96,178.12,176.13,176.5,102774.0,177.96,178.12,176.13,176.5,102774.0
2017-12-04 09:40:00,176.54,176.54,175.73,175.74,64311.0,176.54,176.54,175.73,175.74,64311.0
2017-12-04 09:45:00,175.83,175.83,175.17,175.37,62580.0,175.83,175.83,175.17,175.37,62580.0
2017-12-04 09:50:00,175.43,176.09,175.14,175.14,64764.0,175.43,176.09,175.14,175.14,64764.0
2017-12-04 09:55:00,175.23,175.27,174.34,174.46,78472.0,175.23,175.27,174.34,174.46,78472.0
2017-12-04 10:00:00,174.44,174.62,172.85,173.0,146105.0,174.44,174.62,172.85,173.0,146105.0
2017-12-04 10:05:00,172.94,173.0,171.61,171.88,167922.0,172.94,173.0,171.61,171.88,167922.0
2017-12-04 10:10:00,171.93,173.09,171.78,172.97,96053.0,171.93,173.09,171.78,172.97,96053.0
2017-12-04 10:15:00,172.92,172.94,171.48,172.42,111540.0,172.92,172.94,171.48,172.42,111540.0
2017-12-04 10:20:00,172.42,173.38,172.07,173.32,59857.0,172.42,173.38,172.07,173.32,59857.0
2017-12-04 10:25:00,173.32,173.49,172.1,172.6,76955.0,173.32,173.49,172.1,172.6,76955.0
2017-12-04 10:30:00,172.64,172.94,172.51,172.64,34268.0,172.64,172.94,172.51,172.64,34268.0
2017-12-04 10:35:00,172.69,173.23,172.54,173.09,30253.0,172.69,173.23,172.54,173.09,30253.0
2017-12-04 10:40:00,173.07,173.07,172.0,172.06,52159.0,173.07,173.07,172.0,172.06,52159.0
2017-12-04 10:45:00,172.07,172.12,170.33,170.34,152979.0,172.07,172.12,170.33,170.34,152979.0
2017-12-04 10:50:00,170.4,171.08,170.31,170.53,108451.0,170.4,171.08,170.31,170.53,108451.0
2017-12-04 10:55:00,170.45,170.49,169.18,169.97,154590.0,170.45,170.49,169.18,169.97,154590.0
2017-12-04 11:00:00,169.94,170.19,168.78,169.25,141815.0,169.94,170.19,168.78,169.25,141815.0
2017-12-04 11:05:00,169.26,170.26,169.1,170.1,95346.0,169.26,170.26,169.1,170.1,95346.0
2017-12-04 11:10:00,170.02,171.79,169.7,171.46,71371.0,170.02,171.79,169.7,171.46,71371.0
2017-12-04 11:15:00,171.47,172.46,171.15,172.39,77615.0,171.47,172.46,171.15,172.39,77615.0
2017-12-04 11:20:00,172.37,173.25,171.97,172.56,76125.0,172.37,173.25,171.97,172.56,76125.0
2017-12-04 11:25:00,172.52,172.67,172.04,172.04,17717.0,172.52,172.67,172.04,172.04,17717.0
2017-12-04 11:30:00,172.15,172.15,171.16,171.4,50477.0,172.15,172.15,171.16,171.4,50477.0
2017-12-04 11:35:00,171.43,171.47,170.83,171.08,25383.0,171.43,171.47,170.83,171.08,25383.0
2017-12-04 11:40:00,171.15,171.37,171.08,171.16,27996.0,171.15,171.37,171.08,171.16,27996.0
2017-12-04 11:45:00,171.09,171.1,170.53,170.73,35579.0,171.09,171.1,170.53,170.73,35579.0
2017-12-04 11:50:00,170.68,171.03,170.5,170.6,25976.0,170.68,171.03,170.5,170.6,25976.0
2017-12-04 11:55:00,170.64,170.9,170.63,170.86,32497.0,170.64,170.9,170.63,170.86,32497.0
2017-12-04 12:00:00,170.84,171.0,170.71,170.77,46064.0,170.84,171.0,170.71,170.77,46064.0
2017-12-04 12:05:00,170.77,170.85,170.6,170.68,23360.0,170.77,170.85,170.6,170.68,23360.0
2017-12-04 12:10:00,170.71,170.86,170.53,170.79,38018.0,170.71,170.86,170.53,170.79,38018.0
2017-12-04 12:15:00,170.76,171.39,170.7,170.95,47165.0,170.76,171.39,170.7,170.95,47165.0
2017-12-04 12:20:00,170.97,171.04,170.16,170.33,38525.0,170.97,171.04,170.16,170.33,38525.0
2017-12-04 12:25:00,170.35,170.44,170.12,170.25,32052.0,170.35,170.44,170.12,170.25,32052.0
2017-12-04 12:30:00,170.26,170.35,170.08,170.25,39665.0,170.26,170.35,170.08,170.25,39665.0
2017-12-04 12:35:00,170.3,170.6,170.23,170.3,27660.0,170.3,170.6,170.23,170.3,27660.0
2017-12-04 12:40:00,170.33,170.92,170.3,170.8,39087.0,170.33,170.92,170.3,170.8,39087.0
2017-12-04 12:45:00,170.76,170.92,170.65,170.76,54185.0,170.76,170.92,170.65,170.76,54185.0
2017-12-04 12:50:00,170.86,170.88,170.47,170.7,50709.0,170.86,170.88,170.47,170.7,50709.0
2017-12-04 12:55:00,170.73,170.88,170.7,170.77,24603.0,170.73,170.88,170.7,170.77,24603.0
2017-12-04 13:00:00,170.78,171.19,170.76,171.07,69177.0,170.78,171.19,170.76,171.07,69177.0
2017-12-04 13:05:00,171.05,171.26,170.95,170.97,64697.0,171.05,171.26,170.95,170.97,64697.0
2017-12-04 13:10:00,170.99,171.18,170.93,171.02,44991.0,170.99,171.18,170.93,171.02,44991.0
2017-12-04 13:15:00,171.0,171.15,170.88,170.91,39365.0,171.0,171.15,170.88,170.91,39365.0
2017-12-04 13:20:00,170.92,171.09,170.85,170.97,10678.0,170.92,171.09,170.85,170.97,10678.0
2017-12-04 13:25:00,170.95,170.98,170.4,170.57,27362.0,170.95,170.98,170.4,170.57,27362.0
2017-12-04 13:30:00,170.57,170.73,170.49,170.69,14061.0,170.57,170.73,170.49,170.69,14061.0
2017-12-04 13:35:00,170.7,170.76,170.59,170.63,17465.0,170.7,170.76,170.59,170.63,17465.0
2017-12-04 13:40:00,170.63,170.81,170.63,170.71,11951.0,170.63,170.81,170.63,170.71,11951.0
2017-12-04 13:45:00,170.77,170.77,170.54,170.54,11507.0,170.77,170.77,170.54,170.54,11507.0
2017-12-04 13:50:00,170.55,170.7,170.48,170.67,20538.0,170.55,170.7,170.48,170.67,20538.0
2017-12-04 13:55:00,170.75,171.09,170.74,170.9,21874.0,170.75,171.09,170.74,170.9,21874.0
2017-12-04 14:00:00,170.88,171.03,170.76,170.96,14970.0,170.88,171.03,170.76,170.96,14970.0
2017-12-04 14:05:00,170.91,170.97,170.5,170.74,34496.0,170.91,170.97,170.5,170.74,34496.0
2017-12-04 14:10:00,170.72,170.9,170.52,170.73,16879.0,170.72,170.9,170.52,170.73,16879.0
2017-12-04 14:15:00,170.75,170.86,170.35,170.54,24380.0,170.75,170.86,170.35,170.54,24380.0
2017-12-04 14:20:00,170.49,170.68,170.4,170.41,18603.0,170.49,170.68,170.4,170.41,18603.0
2017-12-04 14:25:00,170.42,170.45,170.13,170.2,24624.0,170.42,170.45,170.13,170.2,24624.0
2017-12-04 14:30:00,170.13,170.15,169.83,169.9,32267.0,170.13,170.15,169.83,169.9,32267.0
2017-12-04 14:35:00,169.94,170.67,169.9,170.57,60484.0,169.94,170.67,169.9,170.57,60484.0
2017-12-04 14:40:00,170.57,170.58,170.01,170.06,37444.0,170.57,170.58,170.01,170.06,37444.0
2017-12-04 14:45:00,170.08,170.12,169.75,169.85,24395.0,170.08,170.12,169.75,169.85,24395.0
2017-12-04 14:50:00,169.92,170.06,169.8,169.82,18804.0,169.92,170.06,169.8,169.82,18804.0
2017-12-04 14:55:00,169.81,169.87,169.58,169.7,47090.0,169.81,169.87,169.58,169.7,47090.0
2017-12-04 15:00:00,169.69,169.76,169.39,169.6,33883.0,169.69,169.76,169.39,169.6,33883.0
2017-12-04 15:05:00,169.62,169.92,169.3,169.86,31569.0,169.62,169.92,169.3,169.86,31569.0
2017-12-04 15:10:00,169.81,169.81,169.26,169.31,25562.0,169.81,169.81,169.26,169.31,25562.0
2017-12-04 15:15:00,169.28,169.34,169.04,169.04,28197.0,169.28,169.34,169.04,169.04,28197.0
2017-12-04 15:20:00,169.04,169.37,169.02,169.35,42755.0,169.04,169.37,169.02,169.35,42755.0
2017-12-04 15:25:00,169.38,169.56,169.28,169.52,72850.0,169.38,169.56,169.28,169.52,72850.0
2017-12-04 15:30:00,169.5,169.72,169.05,169.1,74284.0,169.5,169.72,169.05,169.1,74284.0
2017-12-04 15:35:00,169.1,169.28,168.86,168.91,105787.0,169.1,169.28,168.86,168.91,105787.0
2017-12-04 15:40:00,168.9,169.04,168.79,168.99,75569.0,168.9,169.04,168.79,168.99,75569.0
2017-12-04 15:45:00,168.96,169.0,168.82,168.94,79899.0,168.96,169.0,168.82,168.94,79899.0
2017-12-04 15:50:00,168.95,169.03,168.72,168.76,101022.0,168.95,169.03,168.72,168.76,101022.0
2017-12-04 15:55:00,168.77,168.79,168.43,168.44,253807.0,168.77,168.79,168.43,168.44,253807.0
2017-12-05 09:30:00,167.69,168.52,165.68,168.33,335123.0,167.69,168.52,165.68,168.33,335123.0
2017-12-05 09:35:00,168.39,169.52,168.01,168.98,118763.0,168.39,169.52,168.01,168.98,118763.0
2017-12-05 09:40:00,168.99,170.49,168.9,169.9,123855.0,168.99,170.49,168.9,169.9,123855.0
2017-12-05 09:45:00,169.97,170.94,169.84,170.28,70884.0,169.97,170.94,169.84,170.28,70884.0
2017-12-05 09:50:00,170.26,170.45,169.63,170.2,56678.0,170.26,170.45,169.63,170.2,56678.0
2017-12-05 09:55:00,170.12,171.3,170.0,170.73,75937.0,170.12,171.3,170.0,170.73,75937.0
2017-12-05 10:00:00,170.73,171.72,170.62,171.36,64215.0,170.73,171.72,170.62,171.36,64215.0
2017-12-05 10:05:00,171.36,171.78,170.94,171.0,39185.0,171.36,171.78,170.94,171.0,39185.0
2017-12-05 10:10:00,171.02,171.25,170.32,170.37,49306.0,171.02,171.25,170.32,170.37,49306.0
2017-12-05 10:15:00,170.4,171.15,170.25,171.0,50996.0,170.4,171.15,170.25,171.0,50996.0
2017-12-05 10:20:00,171.17,171.2,170.69,170.76,24309.0,171.17,171.2,170.69,170.76,24309.0
2017-12-05 10:25:00,170.86,171.09,170.51,170.8,43040.0,170.86,171.09,170.51,170.8,43040.0
2017-12-05 10:30:00,170.79,170.9,170.36,170.6,45998.0,170.79,170.9,170.36,170.6,45998.0
2017-12-05 10:35:00,170.54,170.68,170.01,170.26,42555.0,170.54,170.68,170.01,170.26,42555.0
2017-12-05 10:40:00,170.27,170.63,169.84,170.2,64779.0,170.27,170.63,169.84,170.2,64779.0
2017-12-05 10:45:00,170.18,170.87,170.08,170.71,28991.0,170.18,170.87,170.08,170.71,28991.0
2017-12-05 10:50:00,170.75,170.75,170.34,170.51,23011.0,170.75,170.75,170.34,170.51,23011.0
2017-12-05 10:55:00,170.5,170.7,170.42,170.51,29855.0,170.5,170.7,170.42,170.51,29855.0
2017-12-05 11:00:00,170.54,170.74,170.41,170.62,32331.0,170.54,170.74,170.41,170.62,32331.0
2017-12-05 11:05:00,170.65,170.74,170.35,170.58,30622.0,170.65,170.74,170.35,170.58,30622.0
2017-12-05 11:10:00,170.61,170.72,170.43,170.54,73744.0,170.61,170.72,170.43,170.54,73744.0
2017-12-05 11:15:00,170.61,170.77,170.36,170.41,30164.0,170.61,170.77,170.36,170.41,30164.0
2017-12-05 11:20:00,170.42,170.8,170.35,170.51,107367.0,170.42,170.8,170.35,170.51,107367.0
2017-12-05 11:25:00,170.53,170.56,170.18,170.19,19849.0,170.53,170.56,170.18,170.19,19849.0
2017-12-05 11:30:00,170.3,170.76,170.21,170.52,21122.0,170.3,170.76,170.21,170.52,21122.0
2017-12-05 11:35:00,170.45,170.56,169.71,169.89,42670.0,170.45,170.56,169.71,169.89,42670.0
2017-12-05 11:40:00,169.89,170.3,169.77,170.01,34169.0,169.89,170.3,169.77,170.01,34169.0
2017-12-05 11:45:00,169.89,170.1,169.72,170.01,22441.0,169.89,170.1,169.72,170.01,22441.0
2017-12-05 11:50:00,169.97,170.06,169.37,169.62,33332.0,169.97,170.06,169.37,169.62,33332.0
2017-12-05 11:55:00,169.62,169.62,169.15,169.26,24739.0,169.62,169.62,169.15,169.26,24739.0
2017-12-05 12:00:00,169.19,169.45,168.81,168.97,42476.0,169.19,169.45,168.81,168.97,42476.0
2017-12-05 12:05:00,168.96,169.04,168.53,168.62,49402.0,168.96,169.04,168.53,168.62,49402.0
2017-12-05 12:10:00,168.62,168.96,168.51,168.95,30153.0,168.62,168.96,168.51,168.95,30153.0
2017-12-05 12:15:00,168.93,169.05,168.58,168.97,46719.0,168.93,169.05,168.58,168.97,46719.0
2017-12-05 12:20:00,168.95,169.19,168.57,169.14,34741.0,168.95,169.19,168.57,169.14,34741.0
2017-12-05 12:25:00,169.14,169.39,168.94,169.39,31987.0,169.14,169.39,168.94,169.39,31987.0
2017-12-05 12:30:00,169.42,169.48,168.99,169.19,31081.0,169.42,169.48,168.99,169.19,31081.0
2017-12-05 12:35:00,169.2,169.35,169.07,169.31,24577.0,169.2,169.35,169.07,169.31,24577.0
2017-12-05 12:40:00,169.33,169.74,169.1,169.57,29861.0,169.33,169.74,169.1,169.57,29861.0
2017-12-05 12:45:00,169.56,169.92,169.38,169.52,18548.0,169.56,169.92,169.38,169.52,18548.0
2017-12-05 12:50:00,169.57,169.57,169.1,169.28,20267.0,169.57,169.57,169.1,169.28,20267.0
2017-12-05 12:55:00,169.27,169.41,168.66,168.92,35222.0,169.27,169.41,168.66,168.92,35222.0
2017-12-05 13:00:00,168.98,169.06,168.58,168.65,17667.0,168.98,169.06,168.58,168.65,17667.0
2017-12-05 13:05:00,168.59,168.73,168.12,168.22,30419.0,168.59,168.73,168.12,168.22,30419.0
2017-12-05 13:10:00,168.21,168.73,168.19,168.54,30687.0,168.21,168.73,168.19,168.54,30687.0
2017-12-05 13:15:00,168.54,168.82,168.34,168.75,40221.0,168.54,168.82,168.34,168.75,40221.0
2017-12-05 13:20:00,168.81,168.92,168.73,168.81,31981.0,168.81,168.92,168.73,168.81,31981.0
2017-12-05 13:25:00,168.81,169.06,168.7,168.83,31100.0,168.81,169.06,168.7,168.83,31100.0
2017-12-05 13:30:00,168.9,169.04,168.82,168.83,21698.0,168.9,169.04,168.82,168.83,21698.0
2017-12-05 13:35:00,168.88,169.23,168.84,169.11,22639.0,168.88,169.23,168.84,169.11,22639.0
2017-12-05 13:40:00,169.14,169.57,168.96,169.41,18843.0,169.14,169.57,168.96,169.41,18843.0
2017-12-05 13:45:00,169.4,169.53,169.14,169.45,20149.0,169.4,169.53,169.14,169.45,20149.0
2017-12-05 13:50:00,169.48,169.75,169.48,169.55,18981.0,169.48,169.75,169.48,169.55,18981.0
2017-12-05 13:55:00,169.5,169.68,169.36,169.64,19417.0,169.5,169.68,169.36,169.64,19417.0
2017-12-05 14:00:00,169.67,169.67,169.27,169.35,15983.0,169.67,169.67,169.27,169.35,15983.0
2017-12-05 14:05:00,169.32,169.45,169.16,169.37,17609.0,169.32,169.45,169.16,169.37,17609.0
2017-12-05 14:10:00,169.39,169.55,169.24,169.28,18000.0,169.39,169.55,169.24,169.28,18000.0
2017-12-05 14:15:00,169.29,169.41,168.85,168.92,30263.0,169.29,169.41,168.85,168.92,30263.0
2017-12-05 14:20:00,169.02,169.06,168.53,168.81,21804.0,169.02,169.06,168.53,168.81,21804.0
2017-12-05 14:25:00,168.88,168.91,168.7,168.72,21896.0,168.88,168.91,168.7,168.72,21896.0
2017-12-05 14:30:00,168.69,169.0,168.54,169.0,128535.0,168.69,169.0,168.54,169.0,128535.0
2017-12-05 14:35:00,168.65,169.13,168.65,168.86,15158.0,168.65,169.13,168.65,168.86,15158.0
2017-12-05 14:40:00,168.81,169.05,168.8,168.97,20124.0,168.81,169.05,168.8,168.97,20124.0
2017-12-05 14:45:00,168.97,169.0,168.68,168.78,23513.0,168.97,169.0,168.68,168.78,23513.0
2017-12-05 14:50:00,168.77,168.87,168.68,168.82,15096.0,168.77,168.87,168.68,168.82,15096.0
2017-12-05 14:55:00,168.79,168.82,168.52,168.81,22726.0,168.79,168.82,168.52,168.81,22726.0
2017-12-05 15:00:00,168.76,169.02,168.65,168.95,19468.0,168.76,169.02,168.65,168.95,19468.0
2017-12-05 15:05:00,168.92,168.95,168.73,168.81,23151.0,168.92,168.95,168.73,168.81,23151.0
2017-12-05 15:10:00,168.8,169.09,168.73,169.03,39603.0,168.8,169.09,168.73,169.03,39603.0
2017-12-05 15:15:00,168.98,169.04,168.71,168.77,25451.0,168.98,169.04,168.71,168.77,25451.0
2017-12-05 15:20:00,168.77,169.04,168.63,168.98,41904.0,168.77,169.04,168.63,168.98,41904.0
2017-12-05 15:25:00,168.98,169.09,168.85,168.88,32121.0,168.98,169.09,168.85,168.88,32121.0
2017-12-05 15:30:00,168.85,168.94,168.73,168.77,50188.0,168.85,168.94,168.73,168.77,50188.0
2017-12-05 15:35:00,168.78,168.79,168.65,168.67,33437.0,168.78,168.79,168.65,168.67,33437.0
2017-12-05 15:40:00,168.66,168.76,168.62,168.63,41655.0,168.66,168.76,168.62,168.63,41655.0
2017-12-05 15:45:00,168.64,168.67,168.15,168.25,74301.0,168.64,168.67,168.15,168.25,74301.0
2017-12-05 15:50:00,168.25,168.28,167.69,167.8,107664.0,168.25,168.28,167.69,167.8,107664.0
2017-12-05 15:55:00,167.82,167.87,167.38,167.54,293115.0,167.82,167.87,167.38,167.54,293115.0
2017-12-06 09:30:00,166.79,167.18,165.75,166.91,121136.0,166.79,167.18,165.75,166.91,121136.0
2017-12-06 09:35:00,166.94,168.57,166.6,168.37,83852.0,166.94,168.57,166.6,168.37,83852.0
2017-12-06 09:40:00,168.39,169.52,168.39,169.41,67089.0,168.39,169.52,168.39,169.41,67089.0
2017-12-06 09:45:00,169.4,169.85,169.23,169.6,49708.0,169.4,169.85,169.23,169.6,49708.0
2017-12-06 09:50:00,169.56,170.34,169.27,170.25,50801.0,169.56,170.34,169.27,170.25,50801.0
2017-12-06 09:55:00,170.25,170.6,169.99,169.99,35452.0,170.25,170.6,169.99,169.99,35452.0
2017-12-06 10:00:00,170.03,170.87,169.92,170.0,45995.0,170.03,170.87,169.92,170.0,45995.0
2017-12-06 10:05:00,169.94,170.53,169.81,170.27,23656.0,169.94,170.53,169.81,170.27,23656.0
2017-12-06 10:10:00,170.22,170.27,169.34,169.51,25699.0,170.22,170.27,169.34,169.51,25699.0
2017-12-06 10:15:00,169.61,170.2,169.6,170.09,32699.0,169.61,170.2,169.6,170.09,32699.0
2017-12-06 10:20:00,170.14,170.61,170.05,170.55,29356.0,170.14,170.61,170.05,170.55,29356.0
2017-12-06 10:25:00,170.55,170.63,169.98,170.17,18233.0,170.55,170.63,169.98,170.17,18233.0
2017-12-06 10:30:00,170.24,170.35,169.93,169.93,19070.0,170.24,170.35,169.93,169.93,19070.0
2017-12-06 10:35:00,169.89,169.93,169.35,169.52,21614.0,169.89,169.93,169.35,169.52,21614.0
2017-12-06 10:40:00,169.53,170.12,169.46,170.01,21021.0,169.53,170.12,169.46,170.01,21021.0
2017-12-06 10:45:00,170.05,170.5,169.99,170.39,22768.0,170.05,170.5,169.99,170.39,22768.0
2017-12-06 10:50:00,170.34,170.54,170.08,170.26,27232.0,170.34,170.54,170.08,170.26,27232.0
2017-12-06 10:55:00,170.27,171.05,170.21,170.96,38247.0,170.27,171.05,170.21,170.96,38247.0
2017-12-06 11:00:00,170.98,171.21,170.82,170.87,32232.0,170.98,171.21,170.82,170.87,32232.0
2017-12-06 11:05:00,170.9,171.51,170.77,171.45,31822.0,170.9,171.51,170.77,171.45,31822.0
2017-12-06 11:10:00,171.45,172.14,171.38,172.0,41960.0,171.45,172.14,171.38,172.0,41960.0
2017-12-06 11:15:00,172.07,172.25,171.83,172.02,28470.0,172.07,172.25,171.83,172.02,28470.0
2017-12-06 11:20:00,172.11,172.54,171.78,172.05,40245.0,172.11,172.54,171.78,172.05,40245.0
2017-12-06 11:25:00,172.04,172.1,171.49,171.83,40098.0,172.04,172.1,171.49,171.83,40098.0
2017-12-06 11:30:00,171.85,171.88,171.53,171.77,15045.0,171.85,171.88,171.53,171.77,15045.0
2017-12-06 11:35:00,171.85,172.15,171.73,171.8,21283.0,171.85,172.15,171.73,171.8,21283.0
2017-12-06 11:40:00,171.81,171.94,171.6,171.65,21231.0,171.81,171.94,171.6,171.65,21231.0
2017-12-06 11:45:00,171.59,171.78,171.07,171.37,32222.0,171.59,171.78,171.07,171.37,32222.0
2017-12-06 11:50:00,171.37,171.79,171.35,171.71,17520.0,171.37,171.79,171.35,171.71,17520.0
2017-12-06 11:55:00,171.8,171.81,171.49,171.79,37517.0,171.8,171.81,171.49,171.79,37517.0
2017-12-06 12:00:00,171.8,171.91,171.54,171.55,23055.0,171.8,171.91,171.54,171.55,23055.0
2017-12-06 12:05:00,171.58,171.76,171.33,171.64,46562.0,171.58,171.76,171.33,171.64,46562.0
2017-12-06 12:10:00,171.69,171.91,171.69,171.83,15631.0,171.69,171.91,171.69,171.83,15631.0
2017-12-06 12:15:00,171.87,171.99,171.5,171.5,28587.0,171.87,171.99,171.5,171.5,28587.0
2017-12-06 12:20:00,171.56,171.8,171.55,171.7,17387.0,171.56,171.8,171.55,171.7,17387.0
2017-12-06 12:25:00,171.7,171.78,171.31,171.36,13735.0,171.7,171.78,171.31,171.36,13735.0
2017-12-06 12:30:00,171.29,171.56,171.26,171.56,19816.0,171.29,171.56,171.26,171.56,19816.0
2017-12-06 12:35:00,171.51,171.88,171.45,171.88,21271.0,171.51,171.88,171.45,171.88,21271.0
2017-12-06 12:40:00,171.87,171.91,171.45,171.47,30416.0,171.87,171.91,171.45,171.47,30416.0
2017-12-06 12:45:00,171.47,171.65,171.32,171.65,21888.0,171.47,171.65,171.32,171.65,21888.0
2017-12-06 12:50:00,171.63,171.77,171.45,171.59,16353.0,171.63,171.77,171.45,171.59,16353.0
2017-12-06 12:55:00,171.55,171.63,171.47,171.51,24403.0,171.55,171.63,171.47,171.51,24403.0
2017-12-06 13:00:00,171.53,171.64,171.42,171.6,16379.0,171.53,171.64,171.42,171.6,16379.0
2017-12-06 13:05:00,171.6,171.67,171.44,171.52,12130.0,171.6,171.67,171.44,171.52,12130.0
2017-12-06 13:10:00,171.52,171.79,171.51,171.74,14416.0,171.52,171.79,171.51,171.74,14416.0
2017-12-06 13:15:00,171.76,171.94,171.74,171.81,12590.0,171.76,171.94,171.74,171.81,12590.0
2017-12-06 13:20:00,171.81,171.94,171.68,171.8,9883.0,171.81,171.94,171.68,171.8,9883.0
2017-12-06 13:25:00,171.85,172.16,171.85,172.13,17001.0,171.85,172.16,171.85,172.13,17001.0
2017-12-06 13:30:00,172.1,172.4,172.03,172.4,17074.0,172.1,172.4,172.03,172.4,17074.0
2017-12-06 13:35:00,172.42,172.57,172.36,172.48,36765.0,172.42,172.57,172.36,172.48,36765.0
2017-12-06 13:40:00,172.45,172.83,172.45,172.75,29187.0,172.45,172.83,172.45,172.75,29187.0
2017-12-06 13:45:00,172.78,173.08,172.74,172.81,33037.0,172.78,173.08,172.74,172.81,33037.0
2017-12-06 13:50:00,172.85,172.94,172.77,172.88,22548.0,172.85,172.94,172.77,172.88,22548.0
2017-12-06 13:55:00,172.89,173.04,172.71,173.04,19118.0,172.89,173.04,172.71,173.04,19118.0
2017-12-06 14:00:00,172.98,173.4,172.87,173.35,21844.0,172.98,173.4,172.87,173.35,21844.0
2017-12-06 14:05:00,173.4,173.48,173.04,173.07,29191.0,173.4,173.48,173.04,173.07,29191.0
2017-12-06 14:10:00,173.01,173.1,172.8,172.8,23807.0,173.01,173.1,172.8,172.8,23807.0
2017-12-06 14:15:00,172.83,172.98,172.72,172.94,19443.0,172.83,172.98,172.72,172.94,19443.0
2017-12-06 14:20:00,172.96,173.05,172.79,172.99,17119.0,172.96,173.05,172.79,172.99,17119.0
2017-12-06 14:25:00,172.95,173.26,172.82,173.12,21738.0,172.95,173.26,172.82,173.12,21738.0
2017-12-06 14:30:00,173.08,173.28,172.98,173.17,17062.0,173.08,173.28,172.98,173.17,17062.0
2017-12-06 14:35:00,173.17,173.35,173.03,173.03,20341.0,173.17,173.35,173.03,173.03,20341.0
2017-12-06 14:40:00,173.03,173.41,173.02,173.32,21080.0,173.03,173.41,173.02,173.32,21080.0
2017-12-06 14:45:00,173.31,173.37,173.08,173.14,13371.0,173.31,173.37,173.08,173.14,13371.0
2017-12-06 14:50:00,173.12,173.25,173.01,173.14,28776.0,173.12,173.25,173.01,173.14,28776.0
2017-12-06 14:55:00,173.16,173.27,173.05,173.22,23246.0,173.16,173.27,173.05,173.22,23246.0
2017-12-06 15:00:00,173.27,173.37,173.24,173.33,14873.0,173.27,173.37,173.24,173.33,14873.0
2017-12-06 15:05:00,173.33,173.48,173.27,173.42,24125.0,173.33,173.48,173.27,173.42,24125.0
2017-12-06 15:10:00,173.41,173.59,173.41,173.57,28166.0,173.41,173.59,173.41,173.57,28166.0
2017-12-06 15:15:00,173.57,173.66,173.27,173.35,35627.0,173.57,173.66,173.27,173.35,35627.0
2017-12-06 15:20:00,173.38,173.47,173.08,173.15,24632.0,173.38,173.47,173.08,173.15,24632.0
2017-12-06 15:25:00,173.16,173.37,173.15,173.26,21582.0,173.16,173.37,173.15,173.26,21582.0
2017-12-06 15:30:00,173.27,173.29,173.13,173.22,29634.0,173.27,173.29,173.13,173.22,29634.0
2017-12-06 15:35:00,173.22,173.72,173.19,173.7,59091.0,173.22,173.72,173.19,173.7,59091.0
2017-12-06 15:40:00,173.68,173.85,173.62,173.68,86199.0,173.68,173.85,173.62,173.68,86199.0
2017-12-06 15:45:00,173.68,173.96,173.59,173.72,93115.0,173.68,173.96,173.59,173.72,93115.0
2017-12-06 15:50:00,173.72,173.76,173.35,173.67,111056.0,173.72,173.76,173.35,173.67,111056.0
2017-12-06 15:55:00,173.66,173.71,173.46,173.51,157686.0,173.66,173.71,173.46,173.51,157686.0
2017-12-07 09:30:00,173.46,174.0,172.54,173.89,48325.0,173.46,174.0,172.54,173.89,48325.0
2017-12-07 09:35:00,173.97,174.3,173.6,174.1,22648.0,173.97,174.3,173.6,174.1,22648.0
2017-12-07 09:40:00,174.05,174.16,173.3,173.56,18936.0,174.05,174.16,173.3,173.56,18936.0
2017-12-07 09:45:00,173.55,173.95,173.51,173.79,15671.0,173.55,173.95,173.51,173.79,15671.0
2017-12-07 09:50:00,173.89,173.99,173.4,173.5,14672.0,173.89,173.99,173.4,173.5,14672.0
2017-12-07 09:55:00,173.45,173.5,172.8,172.93,13915.0,173.45,173.5,172.8,172.93,13915.0
2017-12-07 10:00:00,172.93,172.99,172.13,172.64,34541.0,172.93,172.99,172.13,172.64,34541.0
2017-12-07 10:05:00,172.65,172.95,172.44,172.55,14818.0,172.65,172.95,172.44,172.55,14818.0
2017-12-07 10:10:00,172.44,172.81,172.19,172.66,19184.0,172.44,172.81,172.19,172.66,19184.0
2017-12-07 10:15:00,172.66,173.42,172.55,173.04,26947.0,172.66,173.42,172.55,173.04,26947.0
2017-12-07 10:20:00,173.1,173.43,173.1,173.23,11029.0,173.1,173.43,173.1,173.23,11029.0
2017-12-07 10:25:00,173.19,173.64,173.13,173.5,11716.0,173.19,173.64,173.13,173.5,11716.0
2017-12-07 10:30:00,173.54,174.3,173.53,174.21,21987.0,173.54,174.3,173.53,174.21,21987.0
2017-12-07 10:35:00,174.28,174.53,174.06,174.52,20823.0,174.28,174.53,174.06,174.52,20823.0
2017-12-07 10:40:00,174.52,174.81,174.43,174.81,11372.0,174.52,174.81,174.43,174.81,11372.0
2017-12-07 10:45:00,174.76,174.83,174.22,174.31,28018.0,174.76,174.83,174.22,174.31,28018.0
2017-12-07 10:50:00,174.34,174.6,174.26,174.54,17193.0,174.34,174.6,174.26,174.54,17193.0
2017-12-07 10:55:00,174.5,174.69,174.35,174.67,9703.0,174.5,174.69,174.35,174.67,9703.0
2017-12-07 11:00:00,174.71,174.88,174.57,174.65,28375.0,174.71,174.88,174.57,174.65,28375.0
2017-12-07 11:05:00,174.7,174.7,174.36,174.38,14640.0,174.7,174.7,174.36,174.38,14640.0
2017-12-07 11:10:00,174.34,174.98,174.31,174.85,21210.0,174.34,174.98,174.31,174.85,21210.0
2017-12-07 11:15:00,174.95,175.39,174.8,175.31,23652.0,174.95,175.39,174.8,175.31,23652.0
2017-12-07 11:20:00,175.4,175.44,175.08,175.26,19276.0,175.4,175.44,175.08,175.26,19276.0
2017-12-07 11:25:00,175.36,175.63,175.18,175.54,46816.0,175.36,175.63,175.18,175.54,46816.0
2017-12-07 11:30:00,175.59,175.82,175.22,175.37,35593.0,175.59,175.82,175.22,175.37,35593.0
2017-12-07 11:35:00,175.33,175.4,175.1,175.35,15315.0,175.33,175.4,175.1,175.35,15315.0
2017-12-07 11:40:00,175.35,175.53,175.31,175.36,10767.0,175.35,175.53,175.31,175.36,10767.0
2017-12-07 11:45:00,175.37,175.54,175.27,175.44,9356.0,175.37,175.54,175.27,175.44,9356.0
2017-12-07 11:50:00,175.38,175.58,175.38,175.52,6378.0,175.38,175.58,175.38,175.52,6378.0
2017-12-07 11:55:00,175.52,175.88,175.52,175.88,12204.0,175.52,175.88,175.52,175.88,12204.0
2017-12-07 12:00:00,175.9,175.9,175.35,175.35,24249.0,175.9,175.9,175.35,175.35,24249.0
2017-12-07 12:05:00,175.39,175.43,175.02,175.22,43993.0,175.39,175.43,175.02,175.22,43993.0
2017-12-07 12:10:00,175.19,175.26,174.59,174.65,15534.0,175.19,175.26,174.59,174.65,15534.0
2017-12-07 12:15:00,174.65,174.72,174.55,174.6,7953.0,174.65,174.72,174.55,174.6,7953.0
2017-12-07 12:20:00,174.57,175.06,174.57,174.83,35858.0,174.57,175.06,174.57,174.83,35858.0
2017-12-07 12:25:00,174.82,174.88,174.68,174.88,6903.0,174.82,174.88,174.68,174.88,6903.0
2017-12-07 12:30:00,174.86,175.13,174.86,175.05,17910.0,174.86,175.13,174.86,175.05,17910.0
2017-12-07 12:35:00,175.1,175.13,174.83,175.11,12892.0,175.1,175.13,174.83,175.11,12892.0
2017-12-07 12:40:00,175.11,175.16,174.98,175.14,7595.0,175.11,175.16,174.98,175.14,7595.0
2017-12-07 12:45:00,175.15,175.27,175.08,175.27,7200.0,175.15,175.27,175.08,175.27,7200.0
2017-12-07 12:50:00,175.25,175.29,175.06,175.14,5939.0,175.25,175.29,175.06,175.14,5939.0
2017-12-07 12:55:00,175.14,175.15,175.02,175.06,7372.0,175.14,175.15,175.02,175.06,7372.0
2017-12-07 13:00:00,175.07,175.23,174.78,174.84,20910.0,175.07,175.23,174.78,174.84,20910.0
2017-12-07 13:05:00,174.84,175.01,174.73,174.96,9727.0,174.84,175.01,174.73,174.96,9727.0
2017-12-07 13:10:00,174.9,175.1,174.88,174.94,10639.0,174.9,175.1,174.88,174.94,10639.0
2017-12-07 13:15:00,174.88,174.93,174.77,174.78,24723.0,174.88,174.93,174.77,174.78,24723.0
2017-12-07 13:20:00,174.78,174.79,174.45,174.65,25935.0,174.78,174.79,174.45,174.65,25935.0
2017-12-07 13:25:00,174.65,174.84,174.64,174.7,6958.0,174.65,174.84,174.64,174.7,6958.0
2017-12-07 13:30:00,174.71,174.76,174.67,174.69,4166.0,174.71,174.76,174.67,174.69,4166.0
2017-12-07 13:35:00,174.7,174.91,174.65,174.91,7173.0,174.7,174.91,174.65,174.91,7173.0
2017-12-07 13:40:00,174.89,174.97,174.77,174.83,8637.0,174.89,174.97,174.77,174.83,8637.0
2017-12-07 13:45:00,174.81,174.87,174.52,174.53,14819.0,174.81,174.87,174.52,174.53,14819.0
2017-12-07 13:50:00,174.5,174.52,174.23,174.25,22678.0,174.5,174.52,174.23,174.25,22678.0
2017-12-07 13:55:00,174.3,174.43,174.25,174.4,12228.0,174.3,174.43,174.25,174.4,12228.0
2017-12-07 14:00:00,174.4,174.57,174.4,174.51,10435.0,174.4,174.57,174.4,174.51,10435.0
2017-12-07 14:05:00,174.46,174.64,174.35,174.48,10861.0,174.46,174.64,174.35,174.48,10861.0
2017-12-07 14:10:00,174.5,174.61,174.39,174.49,22298.0,174.5,174.61,174.39,174.49,22298.0
2017-12-07 14:15:00,174.45,174.62,174.4,174.52,9073.0,174.45,174.62,174.4,174.52,9073.0
2017-12-07 14:20:00,174.53,174.57,174.34,174.41,19312.0,174.53,174.57,174.34,174.41,19312.0
2017-12-07 14:25:00,174.43,174.51,174.26,174.39,19216.0,174.43,174.51,174.26,174.39,19216.0
2017-12-07 14:30:00,174.36,174.36,174.04,174.14,23938.0,174.36,174.36,174.04,174.14,23938.0
2017-12-07 14:35:00,174.16,174.17,173.64,174.11,23123.0,174.16,174.17,173.64,174.11,23123.0
2017-12-07 14:40:00,174.11,174.25,173.94,174.03,14697.0,174.11,174.25,173.94,174.03,14697.0
2017-12-07 14:45:00,174.06,174.26,173.95,174.17,11086.0,174.06,174.26,173.95,174.17,11086.0
2017-12-07 14:50:00,174.26,174.32,174.09,174.11,17617.0,174.26,174.32,174.09,174.11,17617.0
2017-12-07 14:55:00,174.11,174.5,174.08,174.43,26012.0,174.11,174.5,174.08,174.43,26012.0
2017-12-07 15:00:00,174.42,174.5,174.32,174.46,12624.0,174.42,174.5,174.32,174.46,12624.0
2017-12-07 15:05:00,174.41,174.45,174.34,174.39,6756.0,174.41,174.45,174.34,174.39,6756.0
2017-12-07 15:10:00,174.37,174.37,174.11,174.31,9408.0,174.37,174.37,174.11,174.31,9408.0
2017-12-07 15:15:00,174.38,174.43,174.17,174.17,13661.0,174.38,174.43,174.17,174.17,13661.0
2017-12-07 15:20:00,174.19,174.48,174.12,174.4,15260.0,174.19,174.48,174.12,174.4,15260.0
2017-12-07 15:25:00,174.43,174.52,174.4,174.49,41611.0,174.43,174.52,174.4,174.49,41611.0
2017-12-07 15:30:00,174.5,174.54,174.31,174.46,15982.0,174.5,174.54,174.31,174.46,15982.0
2017-12-07 15:35:00,174.46,174.58,174.4,174.58,17034.0,174.46,174.58,174.4,174.58,17034.0
2017-12-07 15:40:00,174.58,174.58,174.34,174.5,20881.0,174.58,174.58,174.34,174.5,20881.0
2017-12-07 15:45:00,174.43,174.73,174.4,174.68,21203.0,174.43,174.73,174.4,174.68,21203.0
2017-12-07 15:50:00,174.66,174.73,174.54,174.61,34588.0,174.66,174.73,174.54,174.61,34588.0
2017-12-07 15:55:00,174.64,174.81,174.46,174.64,85610.0,174.64,174.81,174.46,174.64,85610.0
2017-12-08 09:30:00,177.08,177.08,176.21,176.41,55787.0,177.08,177.08,176.21,176.41,55787.0
2017-12-08 09:35:00,176.36,176.69,176.32,176.55,25579.0,176.36,176.69,176.32,176.55,25579.0
2017-12-08 09:40:00,176.52,176.71,175.76,176.5,31208.0,176.52,176.71,175.76,176.5,31208.0
2017-12-08 09:45:00,176.65,177.2,176.49,176.97,24251.0,176.65,177.2,176.49,176.97,24251.0
2017-12-08 09:50:00,176.7,176.76,175.28,175.33,13465.0,176.7,176.76,175.28,175.33,13465.0
2017-12-08 09:55:00,175.44,175.97,175.37,175.51,16651.0,175.44,175.97,175.37,175.51,16651.0
2017-12-08 10:00:00,175.52,175.73,175.31,175.44,21296.0,175.52,175.73,175.31,175.44,21296.0
2017-12-08 10:05:00,175.4,175.57,175.08,175.1,14698.0,175.4,175.57,175.08,175.1,14698.0
2017-12-08 10:10:00,175.1,175.6,175.09,175.47,10798.0,175.1,175.6,175.09,175.47,10798.0
2017-12-08 10:15:00,175.51,175.51,175.0,175.34,16350.0,175.51,175.51,175.0,175.34,16350.0
2017-12-08 10:20:00,175.36,175.52,175.3,175.32,6981.0,175.36,175.52,175.3,175.32,6981.0
2017-12-08 10:25:00,175.32,175.44,175.1,175.13,8725.0,175.32,175.44,175.1,175.13,8725.0
2017-12-08 10:30:00,175.16,175.25,174.97,175.02,10512.0,175.16,175.25,174.97,175.02,10512.0
2017-12-08 10:35:00,175.01,175.14,174.73,174.73,13610.0,175.01,175.14,174.73,174.73,13610.0
2017-12-08 10:40:00,174.72,174.91,174.68,174.85,4542.0,174.72,174.91,174.68,174.85,4542.0
2017-12-08 10:45:00,174.81,175.18,174.69,175.1,19414.0,174.81,175.18,174.69,175.1,19414.0
2017-12-08 10:50:00,175.07,175.08,174.7,174.76,6204.0,175.07,175.08,174.7,174.76,6204.0
2017-12-08 10:55:00,174.75,175.11,174.75,174.96,9202.0,174.75,175.11,174.75,174.96,9202.0
2017-12-08 11:00:00,174.95,174.96,174.75,174.81,9507.0,174.95,174.96,174.75,174.81,9507.0
2017-12-08 11:05:00,174.82,174.87,174.75,174.78,3711.0,174.82,174.87,174.75,174.78,3711.0
2017-12-08 11:10:00,174.8,174.92,174.77,174.85,9412.0,174.8,174.92,174.77,174.85,9412.0
2017-12-08 11:15:00,174.82,174.85,174.72,174.8,5488.0,174.82,174.85,174.72,174.8,5488.0
2017-12-08 11:20:00,174.85,174.9,174.73,174.83,10690.0,174.85,174.9,174.73,174.83,10690.0
2017-12-08 11:25:00,174.8,174.8,174.15,174.21,19693.0,174.8,174.8,174.15,174.21,19693.0
2017-12-08 11:30:00,174.21,174.25,173.87,173.87,11230.0,174.21,174.25,173.87,173.87,11230.0
2017-12-08 11:35:00,173.81,174.32,173.76,174.22,17648.0,173.81,174.32,173.76,174.22,17648.0
2017-12-08 11:40:00,174.21,174.22,173.89,174.05,14503.0,174.21,174.22,173.89,174.05,14503.0
2017-12-08 11:45:00,174.02,174.11,173.95,174.03,17490.0,174.02,174.11,173.95,174.03,17490.0
2017-12-08 11:50:00,173.97,174.16,173.95,173.95,10467.0,173.97,174.16,173.95,173.95,10467.0
2017-12-08 11:55:00,173.94,174.01,173.84,173.97,11232.0,173.94,174.01,173.84,173.97,11232.0
2017-12-08 12:00:00,173.96,173.98,173.74,173.83,17282.0,173.96,173.98,173.74,173.83,17282.0
2017-12-08 12:05:00,173.84,174.1,173.67,173.97,30965.0,173.84,174.1,173.67,173.97,30965.0
2017-12-08 12:10:00,173.95,174.08,173.91,173.97,21273.0,173.95,174.08,173.91,173.97,21273.0
2017-12-08 12:15:00,173.93,173.93,173.81,173.93,15247.0,173.93,173.93,173.81,173.93,15247.0
2017-12-08 12:20:00,173.92,174.03,173.79,174.0,18332.0,173.92,174.03,173.79,174.0,18332.0
2017-12-08 12:25:00,174.0,174.42,173.99,174.42,25207.0,174.0,174.42,173.99,174.42,25207.0
2017-12-08 12:30:00,174.42,174.46,174.13,174.13,10635.0,174.42,174.46,174.13,174.13,10635.0
2017-12-08 12:35:00,174.16,174.3,174.0,174.0,11853.0,174.16,174.3,174.0,174.0,11853.0
2017-12-08 12:40:00,173.94,174.14,173.9,174.02,24068.0,173.94,174.14,173.9,174.02,24068.0
2017-12-08 12:45:00,174.03,174.29,173.8,173.8,38898.0,174.03,174.29,173.8,173.8,38898.0
2017-12-08 12:50:00,173.81,173.81,173.35,173.64,52350.0,173.81,173.81,173.35,173.64,52350.0
2017-12-08 12:55:00,173.59,173.61,173.35,173.47,15421.0,173.59,173.61,173.35,173.47,15421.0
2017-12-08 13:00:00,173.51,174.06,173.47,174.05,19624.0,173.51,174.06,173.47,174.05,19624.0
2017-12-08 13:05:00,174.0,174.14,173.98,174.01,7870.0,174.0,174.14,173.98,174.01,7870.0
2017-12-08 13:10:00,174.02,174.18,173.93,174.09,11369.0,174.02,174.18,173.93,174.09,11369.0
2017-12-08 13:15:00,174.07,174.6,174.02,174.55,14064.0,174.07,174.6,174.02,174.55,14064.0
2017-12-08 13:20:00,174.54,174.63,174.43,174.52,30822.0,174.54,174.63,174.43,174.52,30822.0
2017-12-08 13:25:00,174.57,174.58,174.31,174.38,11644.0,174.57,174.58,174.31,174.38,11644.0
2017-12-08 13:30:00,174.39,174.47,174.34,174.38,8496.0,174.39,174.47,174.34,174.38,8496.0
2017-12-08 13:35:00,174.32,174.32,174.13,174.13,9809.0,174.32,174.32,174.13,174.13,9809.0
2017-12-08 13:40:00,174.12,174.19,174.08,174.16,8367.0,174.12,174.19,174.08,174.16,8367.0
2017-12-08 13:45:00,174.2,174.2,174.06,174.06,11220.0,174.2,174.2,174.06,174.06,11220.0
2017-12-08 13:50:00,174.09,174.11,173.99,174.09,11077.0,174.09,174.11,173.99,174.09,11077.0
2017-12-08 13:55:00,174.1,174.16,174.05,174.13,11214.0,174.1,174.16,174.05,174.13,11214.0
2017-12-08 14:00:00,174.13,174.15,173.81,173.9,22494.0,174.13,174.15,173.81,173.9,22494.0
2017-12-08 14:05:00,173.9,173.9,173.75,173.77,12607.0,173.9,173.9,173.75,173.77,12607.0
2017-12-08 14:10:00,173.78,173.81,173.7,173.73,13318.0,173.78,173.81,173.7,173.73,13318.0
2017-12-08 14:15:00,173.73,173.88,173.54,173.6,10437.0,173.73,173.88,173.54,173.6,10437.0
2017-12-08 14:20:00,173.58,173.59,173.17,173.37,16918.0,173.58,173.59,173.17,173.37,16918.0
2017-12-08 14:25:00,173.42,173.58,173.39,173.52,13279.0,173.42,173.58,173.39,173.52,13279.0
2017-12-08 14:30:00,173.57,173.68,173.47,173.53,18147.0,173.57,173.68,173.47,173.53,18147.0
2017-12-08 14:35:00,173.54,173.79,173.49,173.78,13469.0,173.54,173.79,173.49,173.78,13469.0
2017-12-08 14:40:00,173.83,173.95,173.78,173.95,16572.0,173.83,173.95,173.78,173.95,16572.0
2017-12-08 14:45:00,173.91,174.0,173.82,173.88,18885.0,173.91,174.0,173.82,173.88,18885.0
2017-12-08 14:50:00,173.89,173.94,173.85,173.9,9501.0,173.89,173.94,173.85,173.9,9501.0
2017-12-08 14:55:00,173.92,173.93,173.63,173.73,15790.0,173.92,173.93,173.63,173.73,15790.0
2017-12-08 15:00:00,173.78,173.78,173.41,173.47,14044.0,173.78,173.78,173.41,173.47,14044.0
2017-12-08 15:05:00,173.45,173.58,173.3,173.53,14995.0,173.45,173.58,173.3,173.53,14995.0
2017-12-08 15:10:00,173.51,173.6,173.45,173.52,15858.0,173.51,173.6,173.45,173.52,15858.0
2017-12-08 15:15:00,173.52,173.55,173.35,173.4,21950.0,173.52,173.55,173.35,173.4,21950.0
2017-12-08 15:20:00,173.41,173.81,173.4,173.75,26167.0,173.41,173.81,173.4,173.75,26167.0
2017-12-08 15:25:00,173.76,173.76,173.48,173.5,22064.0,173.76,173.76,173.48,173.5,22064.0
2017-12-08 15:30:00,173.49,173.62,173.35,173.41,31327.0,173.49,173.62,173.35,173.41,31327.0
2017-12-08 15:35:00,173.4,173.64,173.31,173.58,27452.0,173.4,173.64,173.31,173.58,27452.0
2017-12-08 15:40:00,173.57,173.71,173.56,173.56,33314.0,173.57,173.71,173.56,173.56,33314.0
2017-12-08 15:45:00,173.55,173.55,173.36,173.43,33250.0,173.55,173.55,173.36,173.43,33250.0
2017-12-08 15:50:00,173.42,173.57,173.42,173.46,41115.0,173.42,173.57,173.42,173.46,41115.0
2017-12-08 15:55:00,173.48,173.57,173.34,173.55,105560.0,173.48,173.57,173.34,173.55,105560.0
2017-12-11 09:30:00,173.77,174.98,173.71,174.19,78475.0,173.77,174.98,173.71,174.19,78475.0
2017-12-11 09:35:00,174.3,174.48,173.83,174.31,71468.0,174.3,174.48,173.83,174.31,71468.0
2017-12-11 09:40:00,174.31,174.42,173.62,173.63,26940.0,174.31,174.42,173.62,173.63,26940.0
2017-12-11 09:45:00,173.62,173.79,173.2,173.6,23931.0,173.62,173.79,173.2,173.6,23931.0
2017-12-11 09:50:00,173.58,173.8,173.52,173.55,19873.0,173.58,173.8,173.52,173.55,19873.0
2017-12-11 09:55:00,173.47,173.92,173.34,173.92,15745.0,173.47,173.92,173.34,173.92,15745.0
2017-12-11 10:00:00,173.89,173.9,173.44,173.44,21133.0,173.89,173.9,173.44,173.44,21133.0
2017-12-11 10:05:00,173.44,174.0,173.44,174.0,29783.0,173.44,174.0,173.44,174.0,29783.0
2017-12-11 10:10:00,173.93,173.93,173.63,173.75,32373.0,173.93,173.93,173.63,173.75,32373.0
2017-12-11 10:15:00,173.66,173.86,173.46,173.75,25586.0,173.66,173.86,173.46,173.75,25586.0
2017-12-11 10:20:00,173.75,173.83,173.55,173.73,28409.0,173.75,173.83,173.55,173.73,28409.0
2017-12-11 10:25:00,173.68,173.76,173.5,173.59,16836.0,173.68,173.76,173.5,173.59,16836.0
2017-12-11 10:30:00,173.59,174.02,173.56,173.91,49517.0,173.59,174.02,173.56,173.91,49517.0
2017-12-11 10:35:00,173.89,173.96,173.62,173.8,25482.0,173.89,173.96,173.62,173.8,25482.0
2017-12-11 10:40:00,173.83,173.85,173.62,173.8,17234.0,173.83,173.85,173.62,173.8,17234.0
2017-12-11 10:45:00,173.78,173.81,173.68,173.71,11805.0,173.78,173.81,173.68,173.71,11805.0
2017-12-11 10:50:00,173.71,173.76,173.59,173.6,11425.0,173.71,173.76,173.59,173.6,11425.0
2017-12-11 10:55:00,173.62,173.76,173.62,173.68,18728.0,173.62,173.76,173.62,173.68,18728.0
2017-12-11 11:00:00,173.71,173.87,173.66,173.75,16252.0,173.71,173.87,173.66,173.75,16252.0
2017-12-11 11:05:00,173.71,173.94,173.68,173.81,18188.0,173.71,173.94,173.68,173.81,18188.0
2017-12-11 11:10:00,173.77,173.95,173.75,173.79,16515.0,173.77,173.95,173.75,173.79,16515.0
2017-12-11 11:15:00,173.83,174.22,173.83,174.16,20333.0,173.83,174.22,173.83,174.16,20333.0
2017-12-11 11:20:00,174.13,174.15,174.01,174.1,19172.0,174.13,174.15,174.01,174.1,19172.0
2017-12-11 11:25:00,174.07,174.09,173.94,173.94,44646.0,174.07,174.09,173.94,173.94,44646.0
2017-12-11 11:30:00,173.93,174.05,173.9,173.93,16043.0,173.93,174.05,173.9,173.93,16043.0
2017-12-11 11:35:00,173.91,174.0,173.85,173.91,19225.0,173.91,174.0,173.85,173.91,19225.0
2017-12-11 11:40:00,173.88,173.99,173.86,173.94,18729.0,173.88,173.99,173.86,173.94,18729.0
2017-12-11 11:45:00,173.93,174.1,173.89,174.0,14791.0,173.93,174.1,173.89,174.0,14791.0
2017-12-11 11:50:00,174.05,174.23,173.92,174.0,43317.0,174.05,174.23,173.92,174.0,43317.0
2017-12-11 11:55:00,174.05,174.07,173.91,174.06,16920.0,174.05,174.07,173.91,174.06,16920.0
2017-12-11 12:00:00,174.03,174.1,173.98,174.06,14028.0,174.03,174.1,173.98,174.06,14028.0
2017-12-11 12:05:00,174.08,174.22,174.01,174.09,36472.0,174.08,174.22,174.01,174.09,36472.0
2017-12-11 12:10:00,174.06,174.18,174.06,174.1,34109.0,174.06,174.18,174.06,174.1,34109.0
2017-12-11 12:15:00,174.13,174.26,174.11,174.2,27349.0,174.13,174.26,174.11,174.2,27349.0
2017-12-11 12:20:00,174.21,174.29,174.09,174.22,17027.0,174.21,174.29,174.09,174.22,17027.0
2017-12-11 12:25:00,174.25,174.45,174.2,174.28,21825.0,174.25,174.45,174.2,174.28,21825.0
2017-12-11 12:30:00,174.27,174.46,174.23,174.42,30978.0,174.27,174.46,174.23,174.42,30978.0
2017-12-11 12:35:00,174.47,174.59,174.39,174.39,19204.0,174.47,174.59,174.39,174.39,19204.0
2017-12-11 12:40:00,174.4,174.47,174.27,174.27,12658.0,174.4,174.47,174.27,174.27,12658.0
2017-12-11 12:45:00,174.25,174.4,174.24,174.38,15581.0,174.25,174.4,174.24,174.38,15581.0
2017-12-11 12:50:00,174.4,174.48,174.35,174.41,16873.0,174.4,174.48,174.35,174.41,16873.0
2017-12-11 12:55:00,174.38,174.43,174.24,174.32,7737.0,174.38,174.43,174.24,174.32,7737.0
2017-12-11 13:00:00,174.37,174.44,174.18,174.18,13517.0,174.37,174.44,174.18,174.18,13517.0
2017-12-11 13:05:00,174.23,174.25,174.11,174.19,15262.0,174.23,174.25,174.11,174.19,15262.0
2017-12-11 13:10:00,174.2,174.28,174.13,174.17,5405.0,174.2,174.28,174.13,174.17,5405.0
2017-12-11 13:15:00,174.13,174.18,174.07,174.15,6240.0,174.13,174.18,174.07,174.15,6240.0
2017-12-11 13:20:00,174.11,174.18,173.78,173.86,31930.0,174.11,174.18,173.78,173.86,31930.0
2017-12-11 13:25:00,173.86,173.91,173.62,173.69,13819.0,173.86,173.91,173.62,173.69,13819.0
2017-12-11 13:30:00,173.7,173.86,173.65,173.7,18315.0,173.7,173.86,173.65,173.7,18315.0
2017-12-11 13:35:00,173.75,173.83,173.7,173.77,17460.0,173.75,173.83,173.7,173.77,17460.0
2017-12-11 13:40:00,173.78,173.86,173.7,173.8,9955.0,173.78,173.86,173.7,173.8,9955.0
2017-12-11 13:45:00,173.75,173.77,173.64,173.74,14631.0,173.75,173.77,173.64,173.74,14631.0
2017-12-11 13:50:00,173.73,173.91,173.68,173.91,18305.0,173.73,173.91,173.68,173.91,18305.0
2017-12-11 13:55:00,173.92,173.95,173.85,173.89,19972.0,173.92,173.95,173.85,173.89,19972.0
2017-12-11 14:00:00,173.89,173.91,173.73,173.75,13104.0,173.89,173.91,173.73,173.75,13104.0
2017-12-11 14:05:00,173.73,173.9,173.71,173.79,17245.0,173.73,173.9,173.71,173.79,17245.0
2017-12-11 14:10:00,173.81,174.04,173.79,174.01,22357.0,173.81,174.04,173.79,174.01,22357.0
2017-12-11 14:15:00,174.0,174.08,173.89,173.9,22136.0,174.0,174.08,173.89,173.9,22136.0
2017-12-11 14:20:00,173.98,174.14,173.93,174.04,10868.0,173.98,174.14,173.93,174.04,10868.0
2017-12-11 14:25:00,174.01,174.18,173.99,174.0,15395.0,174.01,174.18,173.99,174.0,15395.0
2017-12-11 14:30:00,173.99,174.06,173.91,174.05,13539.0,173.99,174.06,173.91,174.05,13539.0
2017-12-11 14:35:00,174.05,174.06,173.88,173.91,15331.0,174.05,174.06,173.88,173.91,15331.0
2017-12-11 14:40:00,173.96,174.11,173.93,174.05,15980.0,173.96,174.11,173.93,174.05,15980.0
2017-12-11 14:45:00,174.05,174.07,173.92,173.92,14533.0,174.05,174.07,173.92,173.92,14533.0
2017-12-11 14:50:00,173.9,173.91,173.7,173.78,18067.0,173.9,173.91,173.7,173.78,18067.0
2017-12-11 14:55:00,173.78,173.98,173.78,173.97,8587.0,173.78,173.98,173.78,173.97,8587.0
2017-12-11 15:00:00,173.98,174.09,173.77,173.86,29484.0,173.98,174.09,173.77,173.86,29484.0
2017-12-11 15:05:00,173.88,173.95,173.83,173.95,13110.0,173.88,173.95,173.83,173.95,13110.0
2017-12-11 15:10:00,173.93,174.0,173.92,173.94,22436.0,173.93,174.0,173.92,173.94,22436.0
2017-12-11 15:15:00,173.96,173.97,173.8,173.81,15648.0,173.96,173.97,173.8,173.81,15648.0
2017-12-11 15:20:00,173.83,173.92,173.79,173.89,27058.0,173.83,173.92,173.79,173.89,27058.0
2017-12-11 15:25:00,173.9,174.12,173.86,174.06,22575.0,173.9,174.12,173.86,174.06,22575.0
2017-12-11 15:30:00,174.07,174.07,173.92,173.99,30657.0,174.07,174.07,173.92,173.99,30657.0
2017-12-11 15:35:00,173.99,174.02,173.86,173.97,38064.0,173.99,174.02,173.86,173.97,38064.0
2017-12-11 15:40:00,173.96,173.96,173.81,173.84,32771.0,173.96,173.96,173.81,173.84,32771.0
2017-12-11 15:45:00,173.84,173.96,173.83,173.94,42770.0,173.84,173.96,173.83,173.94,42770.0
2017-12-11 15:50:00,173.94,174.35,173.94,174.22,115291.0,173.94,174.35,173.94,174.22,115291.0
2017-12-11 15:55:00,174.22,174.32,174.19,174.3,169660.0,174.22,174.32,174.19,174.3,169660.0
2017-12-12 09:30:00,172.86,172.98,170.43,170.81,192335.0,172.86,172.98,170.43,170.81,192335.0
2017-12-12 09:35:00,170.97,171.11,170.54,170.98,68360.0,170.97,171.11,170.54,170.98,68360.0
2017-12-12 09:40:00,171.08,172.45,171.0,172.4,125552.0,171.08,172.45,171.0,172.4,125552.0
2017-12-12 09:45:00,172.43,173.34,172.4,172.87,66531.0,172.43,173.34,172.4,172.87,66531.0
2017-12-12 09:50:00,172.94,173.5,172.93,173.25,33879.0,172.94,173.5,172.93,173.25,33879.0
2017-12-12 09:55:00,173.22,173.84,173.22,173.84,39449.0,173.22,173.84,173.22,173.84,39449.0
2017-12-12 10:00:00,173.84,174.12,173.3,173.61,49208.0,173.84,174.12,173.3,173.61,49208.0
2017-12-12 10:05:00,173.63,173.63,173.05,173.43,42805.0,173.63,173.63,173.05,173.43,42805.0
2017-12-12 10:10:00,173.47,173.52,173.14,173.34,29272.0,173.47,173.52,173.14,173.34,29272.0
2017-12-12 10:15:00,173.29,173.91,173.26,173.51,44068.0,173.29,173.91,173.26,173.51,44068.0
2017-12-12 10:20:00,173.46,173.53,173.06,173.08,27926.0,173.46,173.53,173.06,173.08,27926.0
2017-12-12 10:25:00,173.22,173.38,173.0,173.16,36429.0,173.22,173.38,173.0,173.16,36429.0
2017-12-12 10:30:00,173.16,173.28,173.01,173.09,18033.0,173.16,173.28,173.01,173.09,18033.0
2017-12-12 10:35:00,173.16,173.78,173.15,173.71,8220.0,173.16,173.78,173.15,173.71,8220.0
2017-12-12 10:40:00,173.71,173.71,172.86,172.9,29280.0,173.71,173.71,172.86,172.9,29280.0
2017-12-12 10:45:00,172.9,173.09,172.53,172.6,41160.0,172.9,173.09,172.53,172.6,41160.0
2017-12-12 10:50:00,172.6,172.68,172.42,172.57,28451.0,172.6,172.68,172.42,172.57,28451.0
2017-12-12 10:55:00,172.55,172.82,172.54,172.71,20974.0,172.55,172.82,172.54,172.71,20974.0
2017-12-12 11:00:00,172.72,172.83,172.63,172.72,12748.0,172.72,172.83,172.63,172.72,12748.0
2017-12-12 11:05:00,172.75,173.0,172.73,172.96,17023.0,172.75,173.0,172.73,172.96,17023.0
2017-12-12 11:10:00,172.99,173.3,172.95,173.2,23384.0,172.99,173.3,172.95,173.2,23384.0
2017-12-12 11:15:00,173.18,173.18,172.93,172.99,11735.0,173.18,173.18,172.93,172.99,11735.0
2017-12-12 11:20:00,173.05,173.32,173.03,173.28,10649.0,173.05,173.32,173.03,173.28,10649.0
2017-12-12 11:25:00,173.34,173.63,173.34,173.5,16787.0,173.34,173.63,173.34,173.5,16787.0
2017-12-12 11:30:00,173.49,173.64,173.41,173.48,21148.0,173.49,173.64,173.41,173.48,21148.0
2017-12-12 11:35:00,173.42,173.42,173.08,173.24,15757.0,173.42,173.42,173.08,173.24,15757.0
2017-12-12 11:40:00,173.31,173.5,173.12,173.26,23690.0,173.31,173.5,173.12,173.26,23690.0
2017-12-12 11:45:00,173.27,173.4,173.14,173.34,16170.0,173.27,173.4,173.14,173.34,16170.0
2017-12-12 11:50:00,173.33,173.45,173.23,173.26,26588.0,173.33,173.45,173.23,173.26,26588.0
2017-12-12 11:55:00,173.21,173.57,173.2,173.49,22863.0,173.21,173.57,173.2,173.49,22863.0
2017-12-12 12:00:00,173.45,174.13,173.44,174.06,24421.0,173.45,174.13,173.44,174.06,24421.0
2017-12-12 12:05:00,174.01,174.04,173.68,173.83,12417.0,174.01,174.04,173.68,173.83,12417.0
2017-12-12 12:10:00,173.83,173.99,173.78,173.97,14067.0,173.83,173.99,173.78,173.97,14067.0
2017-12-12 12:15:00,173.99,174.12,173.92,173.96,9841.0,173.99,174.12,173.92,173.96,9841.0
2017-12-12 12:20:00,173.92,173.93,173.75,173.9,8400.0,173.92,173.93,173.75,173.9,8400.0
2017-12-12 12:25:00,173.93,173.97,173.61,173.68,10276.0,173.93,173.97,173.61,173.68,10276.0
2017-12-12 12:30:00,173.63,173.81,173.55,173.75,9930.0,173.63,173.81,173.55,173.75,9930.0
2017-12-12 12:35:00,173.78,173.86,173.7,173.7,13482.0,173.78,173.86,173.7,173.7,13482.0
2017-12-12 12:40:00,173.67,173.95,173.66,173.93,12350.0,173.67,173.95,173.66,173.93,12350.0
2017-12-12 12:45:00,173.9,174.0,173.5,173.5,15579.0,173.9,174.0,173.5,173.5,15579.0
2017-12-12 12:50:00,173.55,173.65,173.3,173.34,15860.0,173.55,173.65,173.3,173.34,15860.0
2017-12-12 12:55:00,173.31,173.52,173.29,173.29,22357.0,173.31,173.52,173.29,173.29,22357.0
2017-12-12 13:00:00,173.29,173.37,172.84,172.89,22193.0,173.29,173.37,172.84,172.89,22193.0
2017-12-12 13:05:00,172.93,172.98,172.63,172.73,30594.0,172.93,172.98,172.63,172.73,30594.0
2017-12-12 13:10:00,172.81,173.01,172.77,172.98,27259.0,172.81,173.01,172.77,172.98,27259.0
2017-12-12 13:15:00,172.98,173.02,172.62,172.7,20210.0,172.98,173.02,172.62,172.7,20210.0
2017-12-12 13:20:00,172.66,172.85,172.63,172.76,24308.0,172.66,172.85,172.63,172.76,24308.0
2017-12-12 13:25:00,172.78,172.92,172.71,172.71,10800.0,172.78,172.92,172.71,172.71,10800.0
2017-12-12 13:30:00,172.73,172.82,172.67,172.79,13730.0,172.73,172.82,172.67,172.79,13730.0
2017-12-12 13:35:00,172.81,172.9,172.76,172.81,17728.0,172.81,172.9,172.76,172.81,17728.0
2017-12-12 13:40:00,172.81,172.9,172.77,172.77,21220.0,172.81,172.9,172.77,172.77,21220.0
2017-12-12 13:45:00,172.77,172.84,172.52,172.54,34382.0,172.77,172.84,172.52,172.54,34382.0
2017-12-12 13:50:00,172.56,172.69,172.5,172.51,19792.0,172.56,172.69,172.5,172.51,19792.0
2017-12-12 13:55:00,172.53,172.69,172.41,172.58,29713.0,172.53,172.69,172.41,172.58,29713.0
2017-12-12 14:00:00,172.52,172.53,172.34,172.52,21104.0,172.52,172.53,172.34,172.52,21104.0
2017-12-12 14:05:00,172.55,172.75,172.55,172.6,18769.0,172.55,172.75,172.55,172.6,18769.0
2017-12-12 14:10:00,172.6,172.67,172.47,172.64,24671.0,172.6,172.67,172.47,172.64,24671.0
2017-12-12 14:15:00,172.67,172.89,172.67,172.74,28456.0,172.67,172.89,172.67,172.74,28456.0
2017-12-12 14:20:00,172.77,173.09,172.74,172.95,26939.0,172.77,173.09,172.74,172.95,26939.0
2017-12-12 14:25:00,172.97,172.97,172.76,172.95,20640.0,172.97,172.97,172.76,172.95,20640.0
2017-12-12 14:30:00,172.95,173.06,172.85,172.85,28011.0,172.95,173.06,172.85,172.85,28011.0
2017-12-12 14:35:00,172.84,173.09,172.77,173.03,52956.0,172.84,173.09,172.77,173.03,52956.0
2017-12-12 14:40:00,173.03,173.35,173.03,173.35,19429.0,173.03,173.35,173.03,173.35,19429.0
2017-12-12 14:45:00,173.35,173.4,173.19,173.29,13817.0,173.35,173.4,173.19,173.29,13817.0
2017-12-12 14:50:00,173.28,173.36,173.11,173.19,14465.0,173.28,173.36,173.11,173.19,14465.0
2017-12-12 14:55:00,173.21,173.33,173.19,173.22,13885.0,173.21,173.33,173.19,173.22,13885.0
2017-12-12 15:00:00,173.23,173.39,173.22,173.26,16418.0,173.23,173.39,173.22,173.26,16418.0
2017-12-12 15:05:00,173.27,173.36,173.23,173.24,15299.0,173.27,173.36,173.23,173.24,15299.0
2017-12-12 15:10:00,173.24,173.3,173.08,173.08,24196.0,173.24,173.3,173.08,173.08,24196.0
2017-12-12 15:15:00,173.08,173.17,172.91,172.91,36683.0,173.08,173.17,172.91,172.91,36683.0
2017-12-12 15:20:00,172.86,172.96,172.84,172.91,16453.0,172.86,172.96,172.84,172.91,16453.0
2017-12-12 15:25:00,172.92,172.92,172.73,172.73,21900.0,172.92,172.92,172.73,172.73,21900.0
2017-12-12 15:30:00,172.73,172.84,172.58,172.84,22238.0,172.73,172.84,172.58,172.84,22238.0
2017-12-12 15:35:00,172.85,172.95,172.73,172.87,40746.0,172.85,172.95,172.73,172.87,40746.0
2017-12-12 15:40:00,172.87,172.96,172.72,172.81,43607.0,172.87,172.96,172.72,172.81,43607.0
2017-12-12 15:45:00,172.82,172.83,172.61,172.62,36995.0,172.82,172.83,172.61,172.62,36995.0
2017-12-12 15:50:00,172.62,172.62,172.32,172.37,95828.0,172.62,172.62,172.32,172.37,95828.0
2017-12-12 15:55:00,172.4,172.64,172.37,172.58,134255.0,172.4,172.64,172.37,172.58,134255.0
2017-12-13 09:30:00,173.5,174.86,173.29,174.7,86025.0,173.5,174.86,173.29,174.7,86025.0
2017-12-13 09:35:00,174.74,174.87,174.31,174.39,39411.0,174.74,174.87,174.31,174.39,39411.0
2017-12-13 09:40:00,174.38,175.2,174.37,175.14,55722.0,174.38,175.2,174.37,175.14,55722.0
2017-12-13 09:45:00,175.11,175.72,174.78,175.72,113663.0,175.11,175.72,174.78,175.72,113663.0
2017-12-13 09:50:00,175.64,175.69,174.96,175.01,51023.0,175.64,175.69,174.96,175.01,51023.0
2017-12-13 09:55:00,175.05,175.34,174.7,174.7,30064.0,175.05,175.34,174.7,174.7,30064.0
2017-12-13 10:00:00,174.78,175.17,174.77,175.04,24734.0,174.78,175.17,174.77,175.04,24734.0
2017-12-13 10:05:00,175.03,175.03,174.65,174.7,24674.0,175.03,175.03,174.65,174.7,24674.0
2017-12-13 10:10:00,174.64,175.23,174.63,175.22,24606.0,174.64,175.23,174.63,175.22,24606.0
2017-12-13 10:15:00,175.15,175.4,174.94,175.36,24485.0,175.15,175.4,174.94,175.36,24485.0
2017-12-13 10:20:00,175.31,175.36,175.11,175.32,17949.0,175.31,175.36,175.11,175.32,17949.0
2017-12-13 10:25:00,175.25,175.39,175.09,175.34,18993.0,175.25,175.39,175.09,175.34,18993.0
2017-12-13 10:30:00,175.28,175.46,175.08,175.46,27918.0,175.28,175.46,175.08,175.46,27918.0
2017-12-13 10:35:00,175.42,175.77,175.41,175.57,25270.0,175.42,175.77,175.41,175.57,25270.0
2017-12-13 10:40:00,175.5,175.82,175.5,175.66,11483.0,175.5,175.82,175.5,175.66,11483.0
2017-12-13 10:45:00,175.68,175.98,175.57,175.74,46610.0,175.68,175.98,175.57,175.74,46610.0
2017-12-13 10:50:00,175.77,175.9,175.49,175.7,19459.0,175.77,175.9,175.49,175.7,19459.0
2017-12-13 10:55:00,175.69,175.95,175.57,175.79,16460.0,175.69,175.95,175.57,175.79,16460.0
2017-12-13 11:00:00,175.78,176.05,175.58,175.92,21404.0,175.78,176.05,175.58,175.92,21404.0
2017-12-13 11:05:00,175.93,176.24,175.86,176.09,34598.0,175.93,176.24,175.86,176.09,34598.0
2017-12-13 11:10:00,176.09,176.21,175.83,175.92,36845.0,176.09,176.21,175.83,175.92,36845.0
2017-12-13 11:15:00,175.93,176.27,175.93,176.27,19452.0,175.93,176.27,175.93,176.27,19452.0
2017-12-13 11:20:00,176.24,176.28,176.03,176.2,16058.0,176.24,176.28,176.03,176.2,16058.0
2017-12-13 11:25:00,176.19,176.56,176.18,176.46,26510.0,176.19,176.56,176.18,176.46,26510.0
2017-12-13 11:30:00,176.46,176.83,176.39,176.67,42048.0,176.46,176.83,176.39,176.67,42048.0
2017-12-13 11:35:00,176.67,176.84,176.58,176.72,24617.0,176.67,176.84,176.58,176.72,24617.0
2017-12-13 11:40:00,176.71,176.8,176.26,176.3,28291.0,176.71,176.8,176.26,176.3,28291.0
2017-12-13 11:45:00,176.29,176.58,176.07,176.41,21023.0,176.29,176.58,176.07,176.41,21023.0
2017-12-13 11:50:00,176.44,176.66,176.17,176.58,41271.0,176.44,176.66,176.17,176.58,41271.0
2017-12-13 11:55:00,176.59,176.67,176.33,176.44,29496.0,176.59,176.67,176.33,176.44,29496.0
2017-12-13 12:00:00,176.38,176.53,176.2,176.44,56278.0,176.38,176.53,176.2,176.44,56278.0
2017-12-13 12:05:00,176.43,176.7,176.35,176.43,22942.0,176.43,176.7,176.35,176.43,22942.0
2017-12-13 12:10:00,176.38,176.58,176.32,176.43,18054.0,176.38,176.58,176.32,176.43,18054.0
2017-12-13 12:15:00,176.45,176.69,176.42,176.55,31958.0,176.45,176.69,176.42,176.55,31958.0
2017-12-13 12:20:00,176.55,176.84,176.45,176.74,21685.0,176.55,176.84,176.45,176.74,21685.0
2017-12-13 12:25:00,176.81,176.81,176.59,176.77,16635.0,176.81,176.81,176.59,176.77,16635.0
2017-12-13 12:30:00,176.73,176.77,176.56,176.59,16113.0,176.73,176.77,176.56,176.59,16113.0
2017-12-13 12:35:00,176.59,176.68,176.3,176.31,14113.0,176.59,176.68,176.3,176.31,14113.0
2017-12-13 12:40:00,176.35,176.5,176.26,176.48,15097.0,176.35,176.5,176.26,176.48,15097.0
2017-12-13 12:45:00,176.48,176.55,176.27,176.55,25928.0,176.48,176.55,176.27,176.55,25928.0
2017-12-13 12:50:00,176.52,176.77,176.49,176.68,14677.0,176.52,176.77,176.49,176.68,14677.0
2017-12-13 12:55:00,176.65,176.83,176.58,176.81,27510.0,176.65,176.83,176.58,176.81,27510.0
2017-12-13 13:00:00,176.83,176.95,176.68,176.95,58535.0,176.83,176.95,176.68,176.95,58535.0
2017-12-13 13:05:00,176.95,176.95,176.7,176.85,52524.0,176.95,176.95,176.7,176.85,52524.0
2017-12-13 13:10:00,176.85,176.87,176.53,176.74,40116.0,176.85,176.87,176.53,176.74,40116.0
2017-12-13 13:15:00,176.7,176.75,176.58,176.7,25607.0,176.7,176.75,176.58,176.7,25607.0
2017-12-13 13:20:00,176.58,176.78,176.54,176.62,25815.0,176.58,176.78,176.54,176.62,25815.0
2017-12-13 13:25:00,176.62,176.78,176.62,176.74,15533.0,176.62,176.78,176.62,176.74,15533.0
2017-12-13 13:30:00,176.77,176.77,176.25,176.48,26808.0,176.77,176.77,176.25,176.48,26808.0
2017-12-13 13:35:00,176.49,176.62,176.44,176.54,15764.0,176.49,176.62,176.44,176.54,15764.0
2017-12-13 13:40:00,176.6,176.68,176.51,176.64,28122.0,176.6,176.68,176.51,176.64,28122.0
2017-12-13 13:45:00,176.65,176.69,176.59,176.6,15616.0,176.65,176.69,176.59,176.6,15616.0
2017-12-13 13:50:00,176.63,176.78,176.57,176.66,25268.0,176.63,176.78,176.57,176.66,25268.0
2017-12-13 13:55:00,176.68,176.85,176.67,176.78,33223.0,176.68,176.85,176.67,176.78,33223.0
2017-12-13 14:00:00,176.78,177.27,176.78,177.17,42144.0,176.78,177.27,176.78,177.17,42144.0
2017-12-13 14:05:00,177.21,177.24,176.98,176.99,43653.0,177.21,177.24,176.98,176.99,43653.0
2017-12-13 14:10:00,176.98,177.13,176.98,177.03,19580.0,176.98,177.13,176.98,177.03,19580.0
2017-12-13 14:15:00,177.0,177.02,176.66,176.85,25567.0,177.0,177.02,176.66,176.85,25567.0
2017-12-13 14:20:00,176.82,176.82,176.33,176.48,20656.0,176.82,176.82,176.33,176.48,20656.0
2017-12-13 14:25:00,176.48,176.8,176.45,176.7,16517.0,176.48,176.8,176.45,176.7,16517.0
2017-12-13 14:30:00,176.7,176.95,176.57,176.9,22626.0,176.7,176.95,176.57,176.9,22626.0
2017-12-13 14:35:00,176.86,176.87,176.53,176.58,21620.0,176.86,176.87,176.53,176.58,21620.0
2017-12-13 14:40:00,176.61,176.82,176.54,176.77,14257.0,176.61,176.82,176.54,176.77,14257.0
2017-12-13 14:45:00,176.74,177.08,176.74,177.04,23080.0,176.74,177.08,176.74,177.04,23080.0
2017-12-13 14:50:00,177.03,177.13,176.92,177.09,25434.0,177.03,177.13,176.92,177.09,25434.0
2017-12-13 14:55:00,177.08,177.09,176.93,177.0,23049.0,177.08,177.09,176.93,177.0,23049.0
2017-12-13 15:00:00,177.0,177.01,176.83,176.91,27792.0,177.0,177.01,176.83,176.91,27792.0
2017-12-13 15:05:00,176.9,176.95,176.86,176.87,20752.0,176.9,176.95,176.86,176.87,20752.0
2017-12-13 15:10:00,176.87,177.05,176.86,177.01,18947.0,176.87,177.05,176.86,177.01,18947.0
2017-12-13 15:15:00,177.04,177.21,176.96,177.21,21123.0,177.04,177.21,176.96,177.21,21123.0
2017-12-13 15:20:00,177.18,177.42,177.16,177.33,35583.0,177.18,177.42,177.16,177.33,35583.0
2017-12-13 15:25:00,177.35,177.35,176.97,177.01,38549.0,177.35,177.35,176.97,177.01,38549.0
2017-12-13 15:30:00,177.01,177.29,176.93,177.27,43152.0,177.01,177.29,176.93,177.27,43152.0
2017-12-13 15:35:00,177.24,177.37,177.19,177.28,51521.0,177.24,177.37,177.19,177.28,51521.0
2017-12-13 15:40:00,177.3,177.3,177.04,177.06,74626.0,177.3,177.3,177.04,177.06,74626.0
2017-12-13 15:45:00,177.06,177.36,177.06,177.3,74447.0,177.06,177.36,177.06,177.3,74447.0
2017-12-13 15:50:00,177.27,177.27,176.71,176.82,119314.0,177.27,177.27,176.71,176.82,119314.0
2017-12-13 15:55:00,176.81,177.05,176.79,176.82,172741.0,176.81,177.05,176.79,176.82,172741.0
2017-12-14 09:30:00,178.26,178.6,177.73,177.95,87770.0,178.26,178.6,177.73,177.95,87770.0
2017-12-14 09:35:00,177.92,177.93,176.88,177.26,57863.0,177.92,177.93,176.88,177.26,57863.0
2017-12-14 09:40:00,177.31,178.61,177.12,178.49,38596.0,177.31,178.61,177.12,178.49,38596.0
2017-12-14 09:45:00,178.34,178.6,178.1,178.39,39211.0,178.34,178.6,178.1,178.39,39211.0
2017-12-14 09:50:00,178.39,178.44,177.51,177.7,33080.0,178.39,178.44,177.51,177.7,33080.0
2017-12-14 09:55:00,177.77,178.36,177.5,178.18,33921.0,177.77,178.36,177.5,178.18,33921.0
2017-12-14 10:00:00,178.31,178.34,177.55,177.76,27724.0,178.31,178.34,177.55,177.76,27724.0
2017-12-14 10:05:00,177.78,177.82,177.54,177.68,31319.0,177.78,177.82,177.54,177.68,31319.0
2017-12-14 10:10:00,177.73,178.0,177.63,177.77,29450.0,177.73,178.0,177.63,177.77,29450.0
2017-12-14 10:15:00,177.75,177.79,177.36,177.72,22653.0,177.75,177.79,177.36,177.72,22653.0
2017-12-14 10:20:00,177.65,178.43,177.58,178.26,21497.0,177.65,178.43,177.58,178.26,21497.0
2017-12-14 10:25:00,178.34,178.49,178.05,178.2,23105.0,178.34,178.49,178.05,178.2,23105.0
2017-12-14 10:30:00,178.3,178.46,177.93,178.08,35642.0,178.3,178.46,177.93,178.08,35642.0
2017-12-14 10:35:00,178.0,178.24,177.77,177.83,15574.0,178.0,178.24,177.77,177.83,15574.0
2017-12-14 10:40:00,177.91,178.36,177.83,178.15,17965.0,177.91,178.36,177.83,178.15,17965.0
2017-12-14 10:45:00,178.15,178.26,177.92,178.03,12610.0,178.15,178.26,177.92,178.03,12610.0
2017-12-14 10:50:00,178.01,178.44,177.92,178.44,10057.0,178.01,178.44,177.92,178.44,10057.0
2017-12-14 10:55:00,178.44,178.55,178.24,178.24,31666.0,178.44,178.55,178.24,178.24,31666.0
2017-12-14 11:00:00,178.34,178.72,178.29,178.67,42302.0,178.34,178.72,178.29,178.67,42302.0
2017-12-14 11:05:00,178.64,178.65,178.2,178.49,24428.0,178.64,178.65,178.2,178.49,24428.0
2017-12-14 11:10:00,178.44,178.45,177.88,177.9,23899.0,178.44,178.45,177.88,177.9,23899.0
2017-12-14 11:15:00,178.0,178.3,177.81,177.98,21276.0,178.0,178.3,177.81,177.98,21276.0
2017-12-14 11:20:00,177.93,177.98,177.32,177.52,49225.0,177.93,177.98,177.32,177.52,49225.0
2017-12-14 11:25:00,177.52,177.55,177.3,177.5,20729.0,177.52,177.55,177.3,177.5,20729.0
2017-12-14 11:30:00,177.53,177.66,177.36,177.5,19719.0,177.53,177.66,177.36,177.5,19719.0
2017-12-14 11:35:00,177.58,177.58,177.31,177.5,23229.0,177.58,177.58,177.31,177.5,23229.0
2017-12-14 11:40:00,177.5,177.61,177.24,177.47,30582.0,177.5,177.61,177.24,177.47,30582.0
2017-12-14 11:45:00,177.48,177.51,177.01,177.07,33508.0,177.48,177.51,177.01,177.07,33508.0
2017-12-14 11:50:00,177.15,177.2,176.83,176.93,46024.0,177.15,177.2,176.83,176.93,46024.0
2017-12-14 11:55:00,176.91,177.29,176.56,176.61,25324.0,176.91,177.29,176.56,176.61,25324.0
2017-12-14 12:00:00,176.72,177.02,176.61,176.78,42373.0,176.72,177.02,176.61,176.78,42373.0
2017-12-14 12:05:00,176.78,177.16,176.67,177.08,24686.0,176.78,177.16,176.67,177.08,24686.0
2017-12-14 12:10:00,177.08,177.08,176.75,177.03,16520.0,177.08,177.08,176.75,177.03,16520.0
2017-12-14 12:15:00,177.03,177.33,176.96,177.27,22702.0,177.03,177.33,176.96,177.27,22702.0
2017-12-14 12:20:00,177.26,177.6,177.17,177.27,20494.0,177.26,177.6,177.17,177.27,20494.0
2017-12-14 12:25:00,177.21,177.31,177.07,177.14,23442.0,177.21,177.31,177.07,177.14,23442.0
2017-12-14 12:30:00,177.09,177.14,176.73,176.8,22055.0,177.09,177.14,176.73,176.8,22055.0
2017-12-14 12:35:00,176.77,176.91,176.62,176.88,21526.0,176.77,176.91,176.62,176.88,21526.0
2017-12-14 12:40:00,176.88,176.98,176.8,176.8,15289.0,176.88,176.98,176.8,176.8,15289.0
2017-12-14 12:45:00,176.84,176.87,176.65,176.68,19216.0,176.84,176.87,176.65,176.68,19216.0
2017-12-14 12:50:00,176.62,176.68,176.47,176.52,19733.0,176.62,176.68,176.47,176.52,19733.0
2017-12-14 12:55:00,176.51,176.64,176.35,176.37,17499.0,176.51,176.64,176.35,176.37,17499.0
2017-12-14 13:00:00,176.34,176.48,176.22,176.29,20797.0,176.34,176.48,176.22,176.29,20797.0
2017-12-14 13:05:00,176.32,176.71,176.26,176.61,16942.0,176.32,176.71,176.26,176.61,16942.0
2017-12-14 13:10:00,176.58,176.6,176.21,176.21,23167.0,176.58,176.6,176.21,176.21,23167.0
2017-12-14 13:15:00,176.21,176.27,175.8,176.1,38230.0,176.21,176.27,175.8,176.1,38230.0
2017-12-14 13:20:00,176.0,176.06,175.62,175.86,38230.0,176.0,176.06,175.62,175.86,38230.0
2017-12-14 13:25:00,175.87,176.01,175.14,175.39,47918.0,175.87,176.01,175.14,175.39,47918.0
2017-12-14 13:30:00,175.41,175.57,175.13,175.51,46052.0,175.41,175.57,175.13,175.51,46052.0
2017-12-14 13:35:00,175.48,175.48,175.11,175.15,61216.0,175.48,175.48,175.11,175.15,61216.0
2017-12-14 13:40:00,175.18,176.03,175.17,175.87,48842.0,175.18,176.03,175.17,175.87,48842.0
2017-12-14 13:45:00,175.88,176.51,175.64,176.39,85914.0,175.88,176.51,175.64,176.39,85914.0
2017-12-14 13:50:00,176.36,176.95,176.34,176.64,35730.0,176.36,176.95,176.34,176.64,35730.0
2017-12-14 13:55:00,176.66,176.89,176.41,176.51,43971.0,176.66,176.89,176.41,176.51,43971.0
2017-12-14 14:00:00,176.51,176.58,176.26,176.39,26388.0,176.51,176.58,176.26,176.39,26388.0
2017-12-14 14:05:00,176.46,176.64,176.23,176.56,23978.0,176.46,176.64,176.23,176.56,23978.0
2017-12-14 14:10:00,176.56,176.98,176.56,176.84,30362.0,176.56,176.98,176.56,176.84,30362.0
2017-12-14 14:15:00,176.84,176.92,176.73,176.73,13552.0,176.84,176.92,176.73,176.73,13552.0
2017-12-14 14:20:00,176.73,176.86,176.59,176.77,21558.0,176.73,176.86,176.59,176.77,21558.0
2017-12-14 14:25:00,176.74,176.85,176.22,176.29,20535.0,176.74,176.85,176.22,176.29,20535.0
2017-12-14 14:30:00,176.22,176.34,176.09,176.3,21798.0,176.22,176.34,176.09,176.3,21798.0
2017-12-14 14:35:00,176.29,176.55,176.08,176.32,44814.0,176.29,176.55,176.08,176.32,44814.0
2017-12-14 14:40:00,176.34,176.84,176.29,176.78,33605.0,176.34,176.84,176.29,176.78,33605.0
2017-12-14 14:45:00,176.74,176.84,176.4,176.47,20382.0,176.74,176.84,176.4,176.47,20382.0
2017-12-14 14:50:00,176.46,176.75,176.39,176.48,61893.0,176.46,176.75,176.39,176.48,61893.0
2017-12-14 14:55:00,176.47,176.52,176.31,176.5,19079.0,176.47,176.52,176.31,176.5,19079.0
2017-12-14 15:00:00,176.51,176.55,176.42,176.53,18356.0,176.51,176.55,176.42,176.53,18356.0
2017-12-14 15:05:00,176.54,176.57,176.31,176.44,15615.0,176.54,176.57,176.31,176.44,15615.0
2017-12-14 15:10:00,176.46,176.65,176.43,176.57,32405.0,176.46,176.65,176.43,176.57,32405.0
2017-12-14 15:15:00,176.56,176.61,176.27,176.28,28714.0,176.56,176.61,176.27,176.28,28714.0
2017-12-14 15:20:00,176.3,176.51,176.25,176.47,49499.0,176.3,176.51,176.25,176.47,49499.0
2017-12-14 15:25:00,176.45,176.49,176.26,176.39,38475.0,176.45,176.49,176.26,176.39,38475.0
2017-12-14 15:30:00,176.42,176.61,176.33,176.44,63121.0,176.42,176.61,176.33,176.44,63121.0
2017-12-14 15:35:00,176.44,176.47,176.02,176.19,84596.0,176.44,176.47,176.02,176.19,84596.0
2017-12-14 15:40:00,176.18,176.19,175.85,176.01,96791.0,176.18,176.19,175.85,176.01,96791.0
2017-12-14 15:45:00,176.02,176.1,175.3,175.9,127374.0,176.02,176.1,175.3,175.9,127374.0
2017-12-14 15:50:00,175.62,175.88,175.09,175.32,180042.0,175.62,175.88,175.09,175.32,180042.0
2017-12-14 15:55:00,175.33,175.91,174.98,175.06,286500.0,175.33,175.91,174.98,175.06,286500.0
2017-12-15 09:30:00,179.09,179.98,178.0,178.85,960532.0,179.09,179.98,178.0,178.85,960532.0
2017-12-15 09:35:00,178.98,178.98,176.2,176.74,293005.0,178.98,178.98,176.2,176.74,293005.0
2017-12-15 09:40:00,176.72,177.18,175.4,175.69,217755.0,176.72,177.18,175.4,175.69,217755.0
2017-12-15 09:45:00,175.69,176.23,174.53,174.77,190437.0,175.69,176.23,174.53,174.77,190437.0
2017-12-15 09:50:00,174.72,176.0,174.72,175.87,143265.0,174.72,176.0,174.72,175.87,143265.0
2017-12-15 09:55:00,175.81,176.42,175.51,176.08,142852.0,175.81,176.42,175.51,176.08,142852.0
2017-12-15 10:00:00,176.04,176.8,175.22,176.72,164255.0,176.04,176.8,175.22,176.72,164255.0
2017-12-15 10:05:00,176.73,176.88,176.34,176.44,117511.0,176.73,176.88,176.34,176.44,117511.0
2017-12-15 10:10:00,176.48,177.25,176.43,176.63,66284.0,176.48,177.25,176.43,176.63,66284.0
2017-12-15 10:15:00,176.6,177.09,176.58,176.76,54828.0,176.6,177.09,176.58,176.76,54828.0
2017-12-15 10:20:00,176.82,176.82,175.07,175.19,91938.0,176.82,176.82,175.07,175.19,91938.0
2017-12-15 10:25:00,175.2,175.41,174.75,174.75,180635.0,175.2,175.41,174.75,174.75,180635.0
2017-12-15 10:30:00,174.73,175.24,174.3,174.88,98211.0,174.73,175.24,174.3,174.88,98211.0
2017-12-15 10:35:00,174.85,175.39,174.76,175.22,54440.0,174.85,175.39,174.76,175.22,54440.0
2017-12-15 10:40:00,175.24,175.55,174.77,174.81,81515.0,175.24,175.55,174.77,174.81,81515.0
2017-12-15 10:45:00,174.83,175.5,174.82,175.37,59659.0,174.83,175.5,174.82,175.37,59659.0
2017-12-15 10:50:00,175.4,175.78,175.26,175.78,88710.0,175.4,175.78,175.26,175.78,88710.0
2017-12-15 10:55:00,175.78,175.9,175.54,175.78,76994.0,175.78,175.9,175.54,175.78,76994.0
2017-12-15 11:00:00,175.74,175.98,175.63,175.89,74028.0,175.74,175.98,175.63,175.89,74028.0
2017-12-15 11:05:00,175.89,175.89,175.66,175.67,38027.0,175.89,175.89,175.66,175.67,38027.0
2017-12-15 11:10:00,175.68,175.79,175.39,175.76,63504.0,175.68,175.79,175.39,175.76,63504.0
2017-12-15 11:15:00,175.75,176.82,175.67,176.75,66169.0,175.75,176.82,175.67,176.75,66169.0
2017-12-15 11:20:00,176.73,176.81,176.33,176.47,43766.0,176.73,176.81,176.33,176.47,43766.0
2017-12-15 11:25:00,176.5,176.63,176.17,176.59,44184.0,176.5,176.63,176.17,176.59,44184.0
2017-12-15 11:30:00,176.59,176.7,176.17,176.57,43751.0,176.59,176.7,176.17,176.57,43751.0
2017-12-15 11:35:00,176.53,177.73,176.51,177.58,99145.0,176.53,177.73,176.51,177.58,99145.0
2017-12-15 11:40:00,177.6,177.67,176.64,176.65,97244.0,177.6,177.67,176.64,176.65,97244.0
2017-12-15 11:45:00,176.63,176.95,176.2,176.32,87512.0,176.63,176.95,176.2,176.32,87512.0
2017-12-15 11:50:00,176.28,176.81,176.26,176.76,37245.0,176.28,176.81,176.26,176.76,37245.0
2017-12-15 11:55:00,176.78,177.35,176.75,177.32,52766.0,176.78,177.35,176.75,177.32,52766.0
2017-12-15 12:00:00,177.37,177.87,176.9,176.9,91069.0,177.37,177.87,176.9,176.9,91069.0
2017-12-15 12:05:00,176.88,177.05,176.7,176.74,75034.0,176.88,177.05,176.7,176.74,75034.0
2017-12-15 12:10:00,176.74,176.95,176.74,176.89,40902.0,176.74,176.95,176.74,176.89,40902.0
2017-12-15 12:15:00,176.87,177.29,176.8,177.27,70392.0,176.87,177.29,176.8,177.27,70392.0
2017-12-15 12:20:00,177.28,177.35,176.83,177.0,39877.0,177.28,177.35,176.83,177.0,39877.0
2017-12-15 12:25:00,177.02,177.24,176.92,177.13,43070.0,177.02,177.24,176.92,177.13,43070.0
2017-12-15 12:30:00,177.1,177.22,177.07,177.18,62836.0,177.1,177.22,177.07,177.18,62836.0
2017-12-15 12:35:00,177.18,177.39,176.86,177.3,40683.0,177.18,177.39,176.86,177.3,40683.0
2017-12-15 12:40:00,177.28,177.39,177.23,177.33,19382.0,177.28,177.39,177.23,177.33,19382.0
2017-12-15 12:45:00,177.35,177.38,177.2,177.33,24917.0,177.35,177.38,177.2,177.33,24917.0
2017-12-15 12:50:00,177.31,177.39,177.21,177.37,36242.0,177.31,177.39,177.21,177.37,36242.0
2017-12-15 12:55:00,177.36,177.41,177.31,177.4,37076.0,177.36,177.41,177.31,177.4,37076.0
2017-12-15 13:00:00,177.37,177.39,177.32,177.38,24851.0,177.37,177.39,177.32,177.38,24851.0
2017-12-15 13:05:00,177.38,177.38,177.05,177.18,37794.0,177.38,177.38,177.05,177.18,37794.0
2017-12-15 13:10:00,177.15,177.38,177.1,177.37,54188.0,177.15,177.38,177.1,177.37,54188.0
2017-12-15 13:15:00,177.39,177.8,177.38,177.69,77105.0,177.39,177.8,177.38,177.69,77105.0
2017-12-15 13:20:00,177.65,177.88,177.65,177.85,45820.0,177.65,177.88,177.65,177.85,45820.0
2017-12-15 13:25:00,177.83,177.84,177.62,177.63,39906.0,177.83,177.84,177.62,177.63,39906.0
2017-12-15 13:30:00,177.63,177.71,177.33,177.44,40711.0,177.63,177.71,177.33,177.44,40711.0
2017-12-15 13:35:00,177.47,177.53,177.21,177.3,53019.0,177.47,177.53,177.21,177.3,53019.0
2017-12-15 13:40:00,177.35,177.38,177.24,177.26,26099.0,177.35,177.38,177.24,177.26,26099.0
2017-12-15 13:45:00,177.32,177.47,177.28,177.46,49576.0,177.32,177.47,177.28,177.46,49576.0
2017-12-15 13:50:00,177.45,178.43,177.43,178.29,73309.0,177.45,178.43,177.43,178.29,73309.0
2017-12-15 13:55:00,178.29,178.44,177.94,178.03,86261.0,178.29,178.44,177.94,178.03,86261.0
2017-12-15 14:00:00,178.03,178.13,177.69,177.79,53820.0,178.03,178.13,177.69,177.79,53820.0
2017-12-15 14:05:00,177.85,178.13,177.8,178.09,20732.0,177.85,178.13,177.8,178.09,20732.0
2017-12-15 14:10:00,178.09,178.1,177.71,177.99,48893.0,178.09,178.1,177.71,177.99,48893.0
2017-12-15 14:15:00,178.02,178.08,177.83,177.9,29190.0,178.02,178.08,177.83,177.9,29190.0
2017-12-15 14:20:00,177.91,178.03,177.66,177.79,41171.0,177.91,178.03,177.66,177.79,41171.0
2017-12-15 14:25:00,177.78,178.16,177.75,178.12,51682.0,177.78,178.16,177.75,178.12,51682.0
2017-12-15 14:30:00,178.09,178.22,177.76,177.76,58313.0,178.09,178.22,177.76,177.76,58313.0
2017-12-15 14:35:00,177.78,177.93,177.55,177.71,32542.0,177.78,177.93,177.55,177.71,32542.0
2017-12-15 14:40:00,177.72,177.8,177.39,177.56,32175.0,177.72,177.8,177.39,177.56,32175.0
2017-12-15 14:45:00,177.58,177.68,177.38,177.48,28940.0,177.58,177.68,177.38,177.48,28940.0
2017-12-15 14:50:00,177.47,177.54,177.31,177.53,48920.0,177.47,177.54,177.31,177.53,48920.0
2017-12-15 14:55:00,177.47,177.62,177.43,177.46,40833.0,177.47,177.62,177.43,177.46,40833.0
2017-12-15 15:00:00,177.47,177.59,177.4,177.5,45743.0,177.47,177.59,177.4,177.5,45743.0
2017-12-15 15:05:00,177.49,177.66,177.41,177.66,56674.0,177.49,177.66,177.41,177.66,56674.0
2017-12-15 15:10:00,177.66,177.95,177.53,177.94,65279.0,177.66,177.95,177.53,177.94,65279.0
2017-12-15 15:15:00,177.95,178.19,177.74,177.74,57445.0,177.95,178.19,177.74,177.74,57445.0
2017-12-15 15:20:00,177.8,178.01,177.77,178.0,30395.0,177.8,178.01,177.77,178.0,30395.0
2017-12-15 15:25:00,178.0,178.02,177.82,177.94,52177.0,178.0,178.02,177.82,177.94,52177.0
2017-12-15 15:30:00,177.94,177.98,177.59,177.65,69698.0,177.94,177.98,177.59,177.65,69698.0
2017-12-15 15:35:00,177.63,177.71,177.41,177.7,64350.0,177.63,177.71,177.41,177.7,64350.0
2017-12-15 15:40:00,177.72,177.77,177.48,177.61,68287.0,177.72,177.77,177.48,177.61,68287.0
2017-12-15 15:45:00,177.62,177.62,177.05,177.17,126867.0,177.62,177.62,177.05,177.17,126867.0
2017-12-15 15:50:00,177.15,177.77,177.15,177.58,204518.0,177.15,177.77,177.15,177.58,204518.0
2017-12-15 15:55:00,177.57,178.01,177.23,177.49,374126.0,177.57,178.01,177.23,177.49,374126.0
2017-12-18 09:30:00,178.42,179.15,177.96,178.23,117811.0,178.42,179.15,177.96,178.23,117811.0
2017-12-18 09:35:00,178.19,178.55,176.85,177.25,57657.0,178.19,178.55,176.85,177.25,57657.0
2017-12-18 09:40:00,177.19,178.31,177.09,177.55,35777.0,177.19,178.31,177.09,177.55,35777.0
2017-12-18 09:45:00,177.54,177.99,177.0,177.0,36182.0,177.54,177.99,177.0,177.0,36182.0
2017-12-18 09:50:00,177.06,177.41,177.01,177.35,33387.0,177.06,177.41,177.01,177.35,33387.0
2017-12-18 09:55:00,177.31,177.4,177.08,177.13,47074.0,177.31,177.4,177.08,177.13,47074.0
2017-12-18 10:00:00,177.08,177.75,177.06,177.69,35214.0,177.08,177.75,177.06,177.69,35214.0
2017-12-18 10:05:00,177.78,177.93,177.35,177.71,23448.0,177.78,177.93,177.35,177.71,23448.0
2017-12-18 10:10:00,177.58,177.67,177.38,177.47,18703.0,177.58,177.67,177.38,177.47,18703.0
2017-12-18 10:15:00,177.53,177.67,177.26,177.34,20479.0,177.53,177.67,177.26,177.34,20479.0
2017-12-18 10:20:00,177.32,177.51,176.9,177.09,39826.0,177.32,177.51,176.9,177.09,39826.0
2017-12-18 10:25:00,177.09,177.31,176.95,177.25,28558.0,177.09,177.31,176.95,177.25,28558.0
2017-12-18 10:30:00,177.37,177.37,176.95,177.06,27970.0,177.37,177.37,176.95,177.06,27970.0
2017-12-18 10:35:00,177.08,177.15,176.38,176.62,80520.0,177.08,177.15,176.38,176.62,80520.0
2017-12-18 10:40:00,176.64,176.77,176.38,176.53,23119.0,176.64,176.77,176.38,176.53,23119.0
2017-12-18 10:45:00,176.54,176.66,176.21,176.29,32512.0,176.54,176.66,176.21,176.29,32512.0
2017-12-18 10:50:00,176.29,176.32,175.7,176.14,51537.0,176.29,176.32,175.7,176.14,51537.0
2017-12-18 10:55:00,176.18,176.25,175.8,176.07,26226.0,176.18,176.25,175.8,176.07,26226.0
2017-12-18 11:00:00,176.04,176.05,175.71,175.8,30136.0,176.04,176.05,175.71,175.8,30136.0
2017-12-18 11:05:00,175.78,175.86,175.31,175.48,37588.0,175.78,175.86,175.31,175.48,37588.0
2017-12-18 11:10:00,175.53,175.71,175.5,175.61,21428.0,175.53,175.71,175.5,175.61,21428.0
2017-12-18 11:15:00,175.61,175.77,175.34,175.69,17139.0,175.61,175.77,175.34,175.69,17139.0
2017-12-18 11:20:00,175.72,175.95,175.71,175.93,19932.0,175.72,175.95,175.71,175.93,19932.0
2017-12-18 11:25:00,175.98,176.15,175.9,176.08,30898.0,175.98,176.15,175.9,176.08,30898.0
2017-12-18 11:30:00,176.0,176.2,175.98,176.2,23680.0,176.0,176.2,175.98,176.2,23680.0
2017-12-18 11:35:00,176.25,176.47,176.21,176.36,29749.0,176.25,176.47,176.21,176.36,29749.0
2017-12-18 11:40:00,176.36,176.45,176.23,176.32,15359.0,176.36,176.45,176.23,176.32,15359.0
2017-12-18 11:45:00,176.4,176.53,176.24,176.52,14081.0,176.4,176.53,176.24,176.52,14081.0
2017-12-18 11:50:00,176.57,176.86,176.53,176.86,26577.0,176.57,176.86,176.53,176.86,26577.0
2017-12-18 11:55:00,176.78,176.88,176.52,176.64,28551.0,176.78,176.88,176.52,176.64,28551.0
2017-12-18 12:00:00,176.65,176.78,176.61,176.7,9611.0,176.65,176.78,176.61,176.7,9611.0
2017-12-18 12:05:00,176.66,176.75,176.58,176.68,11724.0,176.66,176.75,176.58,176.68,11724.0
2017-12-18 12:10:00,176.68,176.89,176.64,176.8,19169.0,176.68,176.89,176.64,176.8,19169.0
2017-12-18 12:15:00,176.82,176.85,176.65,176.73,14024.0,176.82,176.85,176.65,176.73,14024.0
2017-12-18 12:20:00,176.76,176.77,176.6,176.65,13318.0,176.76,176.77,176.6,176.65,13318.0
2017-12-18 12:25:00,176.69,176.77,176.59,176.67,12328.0,176.69,176.77,176.59,176.67,12328.0
2017-12-18 12:30:00,176.74,176.78,176.6,176.64,9694.0,176.74,176.78,176.6,176.64,9694.0
2017-12-18 12:35:00,176.62,176.74,176.44,176.48,14395.0,176.62,176.74,176.44,176.48,14395.0
2017-12-18 12:40:00,176.46,176.52,176.42,176.49,8242.0,176.46,176.52,176.42,176.49,8242.0
2017-12-18 12:45:00,176.47,176.65,176.47,176.59,20316.0,176.47,176.65,176.47,176.59,20316.0
2017-12-18 12:50:00,176.56,176.57,176.43,176.48,16346.0,176.56,176.57,176.43,176.48,16346.0
2017-12-18 12:55:00,176.46,176.78,176.43,176.76,15520.0,176.46,176.78,176.43,176.76,15520.0
2017-12-18 13:00:00,176.72,176.77,176.54,176.61,14029.0,176.72,176.77,176.54,176.61,14029.0
2017-12-18 13:05:00,176.59,176.74,176.57,176.67,13570.0,176.59,176.74,176.57,176.67,13570.0
2017-12-18 13:10:00,176.67,176.73,176.54,176.65,16291.0,176.67,176.73,176.54,176.65,16291.0
2017-12-18 13:15:00,176.69,176.73,176.57,176.67,23923.0,176.69,176.73,176.57,176.67,23923.0
2017-12-18 13:20:00,176.64,176.73,176.63,176.71,10195.0,176.64,176.73,176.63,176.71,10195.0
2017-12-18 13:25:00,176.69,176.79,176.66,176.76,23453.0,176.69,176.79,176.66,176.76,23453.0
2017-12-18 13:30:00,176.77,176.79,176.66,176.67,24792.0,176.77,176.79,176.66,176.67,24792.0
2017-12-18 13:35:00,176.68,176.79,176.63,176.63,20213.0,176.68,176.79,176.63,176.63,20213.0
2017-12-18 13:40:00,176.67,176.71,176.58,176.64,18188.0,176.67,176.71,176.58,176.64,18188.0
2017-12-18 13:45:00,176.66,176.81,176.61,176.77,21862.0,176.66,176.81,176.61,176.77,21862.0
2017-12-18 13:50:00,176.77,176.82,176.7,176.7,25589.0,176.77,176.82,176.7,176.7,25589.0
2017-12-18 13:55:00,176.74,176.82,176.71,176.81,23525.0,176.74,176.82,176.71,176.81,23525.0
2017-12-18 14:00:00,176.81,176.81,176.41,176.5,24911.0,176.81,176.81,176.41,176.5,24911.0
2017-12-18 14:05:00,176.48,176.5,176.28,176.41,29099.0,176.48,176.5,176.28,176.41,29099.0
2017-12-18 14:10:00,176.42,176.62,176.39,176.48,23727.0,176.42,176.62,176.39,176.48,23727.0
2017-12-18 14:15:00,176.46,176.52,176.38,176.44,14491.0,176.46,176.52,176.38,176.44,14491.0
2017-12-18 14:20:00,176.48,176.51,176.32,176.34,13270.0,176.48,176.51,176.32,176.34,13270.0
2017-12-18 14:25:00,176.34,176.5,176.34,176.47,16801.0,176.34,176.5,176.34,176.47,16801.0
2017-12-18 14:30:00,176.47,176.72,176.46,176.72,7068.0,176.47,176.72,176.46,176.72,7068.0
2017-12-18 14:35:00,176.7,176.7,176.56,176.59,18093.0,176.7,176.7,176.56,176.59,18093.0
2017-12-18 14:40:00,176.56,176.72,176.56,176.72,15352.0,176.56,176.72,176.56,176.72,15352.0
2017-12-18 14:45:00,176.69,176.81,176.69,176.81,15915.0,176.69,176.81,176.69,176.81,15915.0
2017-12-18 14:50:00,176.8,176.89,176.65,176.65,35617.0,176.8,176.89,176.65,176.65,35617.0
2017-12-18 14:55:00,176.61,176.78,176.58,176.74,18509.0,176.61,176.78,176.58,176.74,18509.0
2017-12-18 15:00:00,176.72,176.72,176.53,176.53,30242.0,176.72,176.72,176.53,176.53,30242.0
2017-12-18 15:05:00,176.53,176.6,176.47,176.51,17944.0,176.53,176.6,176.47,176.51,17944.0
2017-12-18 15:10:00,176.53,176.67,176.5,176.62,20524.0,176.53,176.67,176.5,176.62,20524.0
2017-12-18 15:15:00,176.62,176.66,176.42,176.63,25689.0,176.62,176.66,176.42,176.63,25689.0
2017-12-18 15:20:00,176.62,176.63,176.5,176.54,16449.0,176.62,176.63,176.5,176.54,16449.0
2017-12-18 15:25:00,176.53,176.62,176.38,176.5,33595.0,176.53,176.62,176.38,176.5,33595.0
2017-12-18 15:30:00,176.51,176.78,176.49,176.76,45962.0,176.51,176.78,176.49,176.76,45962.0
2017-12-18 15:35:00,176.75,176.78,176.68,176.76,43954.0,176.75,176.78,176.68,176.76,43954.0
2017-12-18 15:40:00,176.76,176.8,176.69,176.69,45345.0,176.76,176.8,176.69,176.69,45345.0
2017-12-18 15:45:00,176.72,176.77,176.67,176.75,41854.0,176.72,176.77,176.67,176.75,41854.0
2017-12-18 15:50:00,176.75,176.9,176.59,176.85,94555.0,176.75,176.9,176.59,176.85,94555.0
2017-12-18 15:55:00,176.84,176.98,176.69,176.76,226663.0,176.84,176.98,176.69,176.76,226663.0
2017-12-19 09:30:00,176.89,176.89,176.0,176.19,89887.0,176.89,176.89,176.0,176.19,89887.0
2017-12-19 09:35:00,176.1,176.65,176.0,176.34,37282.0,176.1,176.65,176.0,176.34,37282.0
2017-12-19 09:40:00,176.33,176.43,175.88,175.88,34002.0,176.33,176.43,175.88,175.88,34002.0
2017-12-19 09:45:00,175.82,176.19,175.5,176.04,41506.0,175.82,176.19,175.5,176.04,41506.0
2017-12-19 09:50:00,176.03,176.2,175.8,176.05,81515.0,176.03,176.2,175.8,176.05,81515.0
2017-12-19 09:55:00,176.13,176.38,175.74,175.74,34910.0,176.13,176.38,175.74,175.74,34910.0
2017-12-19 10:00:00,175.71,176.57,175.63,176.45,48676.0,175.71,176.57,175.63,176.45,48676.0
2017-12-19 10:05:00,176.44,176.61,176.24,176.24,12913.0,176.44,176.61,176.24,176.24,12913.0
2017-12-19 10:10:00,176.26,176.73,176.26,176.68,17213.0,176.26,176.73,176.26,176.68,17213.0
2017-12-19 10:15:00,176.63,176.68,176.17,176.38,18773.0,176.63,176.68,176.17,176.38,18773.0
2017-12-19 10:20:00,176.37,176.41,175.98,176.0,14677.0,176.37,176.41,175.98,176.0,14677.0
2017-12-19 10:25:00,176.0,176.19,175.74,175.85,21801.0,176.0,176.19,175.74,175.85,21801.0
2017-12-19 10:30:00,175.92,176.29,175.92,176.11,40722.0,175.92,176.29,175.92,176.11,40722.0
2017-12-19 10:35:00,176.19,176.28,175.92,176.18,17035.0,176.19,176.28,175.92,176.18,17035.0
2017-12-19 10:40:00,176.22,176.26,175.87,175.95,9910.0,176.22,176.26,175.87,175.95,9910.0
2017-12-19 10:45:00,175.95,175.98,175.63,175.63,24991.0,175.95,175.98,175.63,175.63,24991.0
2017-12-19 10:50:00,175.61,175.68,175.24,175.3,31576.0,175.61,175.68,175.24,175.3,31576.0
2017-12-19 10:55:00,175.28,175.41,175.15,175.41,12992.0,175.28,175.41,175.15,175.41,12992.0
2017-12-19 11:00:00,175.38,175.69,175.33,175.55,19969.0,175.38,175.69,175.33,175.55,19969.0
2017-12-19 11:05:00,175.55,175.55,174.65,174.69,42199.0,175.55,175.55,174.65,174.69,42199.0
2017-12-19 11:10:00,174.68,175.36,174.66,175.36,22387.0,174.68,175.36,174.66,175.36,22387.0
2017-12-19 11:15:00,175.41,175.45,174.91,175.34,17164.0,175.41,175.45,174.91,175.34,17164.0
2017-12-19 11:20:00,175.38,175.51,175.18,175.43,16889.0,175.38,175.51,175.18,175.43,16889.0
2017-12-19 11:25:00,175.45,175.55,175.19,175.55,11428.0,175.45,175.55,175.19,175.55,11428.0
2017-12-19 11:30:00,175.54,175.66,175.39,175.5,19739.0,175.54,175.66,175.39,175.5,19739.0
2017-12-19 11:35:00,175.46,175.65,175.46,175.51,7709.0,175.46,175.65,175.46,175.51,7709.0
2017-12-19 11:40:00,175.55,175.64,175.03,175.03,11520.0,175.55,175.64,175.03,175.03,11520.0
2017-12-19 11:45:00,175.02,175.33,174.92,175.33,23021.0,175.02,175.33,174.92,175.33,23021.0
2017-12-19 11:50:00,175.32,175.32,174.94,175.06,12918.0,175.32,175.32,174.94,175.06,12918.0
2017-12-19 11:55:00,174.98,175.1,174.71,174.85,19051.0,174.98,175.1,174.71,174.85,19051.0
2017-12-19 12:00:00,174.75,175.08,174.73,174.95,9212.0,174.75,175.08,174.73,174.95,9212.0
2017-12-19 12:05:00,175.0,175.05,174.7,174.84,16020.0,175.0,175.05,174.7,174.84,16020.0
2017-12-19 12:10:00,174.84,174.89,174.77,174.81,8295.0,174.84,174.89,174.77,174.81,8295.0
2017-12-19 12:15:00,174.8,174.8,174.49,174.66,19964.0,174.8,174.8,174.49,174.66,19964.0
2017-12-19 12:20:00,174.64,174.64,174.29,174.3,18415.0,174.64,174.64,174.29,174.3,18415.0
2017-12-19 12:25:00,174.26,174.52,174.23,174.39,21182.0,174.26,174.52,174.23,174.39,21182.0
2017-12-19 12:30:00,174.35,174.65,174.35,174.61,10850.0,174.35,174.65,174.35,174.61,10850.0
2017-12-19 12:35:00,174.62,174.71,174.51,174.7,18720.0,174.62,174.71,174.51,174.7,18720.0
2017-12-19 12:40:00,174.7,174.7,174.54,174.6,8749.0,174.7,174.7,174.54,174.6,8749.0
2017-12-19 12:45:00,174.6,174.6,174.49,174.5,7328.0,174.6,174.6,174.49,174.5,7328.0
2017-12-19 12:50:00,174.47,174.65,174.39,174.64,15082.0,174.47,174.65,174.39,174.64,15082.0
2017-12-19 12:55:00,174.64,174.8,174.64,174.78,11398.0,174.64,174.8,174.64,174.78,11398.0
2017-12-19 13:00:00,174.81,174.91,174.75,174.89,9987.0,174.81,174.91,174.75,174.89,9987.0
2017-12-19 13:05:00,174.85,174.91,174.73,174.73,11421.0,174.85,174.91,174.73,174.73,11421.0
2017-12-19 13:10:00,174.73,174.8,174.5,174.5,7779.0,174.73,174.8,174.5,174.5,7779.0
2017-12-19 13:15:00,174.54,174.61,174.41,174.45,22353.0,174.54,174.61,174.41,174.45,22353.0
2017-12-19 13:20:00,174.5,174.5,174.41,174.43,12071.0,174.5,174.5,174.41,174.43,12071.0
2017-12-19 13:25:00,174.42,174.47,174.35,174.47,11857.0,174.42,174.47,174.35,174.47,11857.0
2017-12-19 13:30:00,174.47,174.64,174.34,174.58,13470.0,174.47,174.64,174.34,174.58,13470.0
2017-12-19 13:35:00,174.62,174.76,174.62,174.74,8432.0,174.62,174.76,174.62,174.74,8432.0
2017-12-19 13:40:00,174.77,174.89,174.75,174.84,15088.0,174.77,174.89,174.75,174.84,15088.0
2017-12-19 13:45:00,174.82,174.98,174.79,174.92,8012.0,174.82,174.98,174.79,174.92,8012.0
2017-12-19 13:50:00,174.92,175.0,174.85,174.93,19567.0,174.92,175.0,174.85,174.93,19567.0
2017-12-19 13:55:00,174.93,174.94,174.6,174.72,21612.0,174.93,174.94,174.6,174.72,21612.0
2017-12-19 14:00:00,174.75,174.83,174.6,174.6,11742.0,174.75,174.83,174.6,174.6,11742.0
2017-12-19 14:05:00,174.6,174.63,174.51,174.53,13875.0,174.6,174.63,174.51,174.53,13875.0
2017-12-19 14:10:00,174.55,174.72,174.54,174.57,15788.0,174.55,174.72,174.54,174.57,15788.0
2017-12-19 14:15:00,174.57,174.64,174.53,174.54,13763.0,174.57,174.64,174.53,174.54,13763.0
2017-12-19 14:20:00,174.55,174.72,174.55,174.7,17665.0,174.55,174.72,174.55,174.7,17665.0
2017-12-19 14:25:00,174.71,174.74,174.68,174.74,17594.0,174.71,174.74,174.68,174.74,17594.0
2017-12-19 14:30:00,174.7,174.79,174.63,174.64,23369.0,174.7,174.79,174.63,174.64,23369.0
2017-12-19 14:35:00,174.64,174.68,174.45,174.66,21533.0,174.64,174.68,174.45,174.66,21533.0
2017-12-19 14:40:00,174.68,174.86,174.65,174.78,20202.0,174.68,174.86,174.65,174.78,20202.0
2017-12-19 14:45:00,174.82,174.88,174.77,174.84,29221.0,174.82,174.88,174.77,174.84,29221.0
2017-12-19 14:50:00,174.84,174.89,174.65,174.78,20841.0,174.84,174.89,174.65,174.78,20841.0
2017-12-19 14:55:00,174.79,174.8,174.6,174.62,28117.0,174.79,174.8,174.6,174.62,28117.0
2017-12-19 15:00:00,174.64,174.8,174.59,174.68,25864.0,174.64,174.8,174.59,174.68,25864.0
2017-12-19 15:05:00,174.67,174.69,174.49,174.57,17235.0,174.67,174.69,174.49,174.57,17235.0
2017-12-19 15:10:00,174.62,174.89,174.59,174.86,12129.0,174.62,174.89,174.59,174.86,12129.0
2017-12-19 15:15:00,174.83,174.92,174.74,174.85,19860.0,174.83,174.92,174.74,174.85,19860.0
2017-12-19 15:20:00,174.84,174.96,174.75,174.75,37419.0,174.84,174.96,174.75,174.75,37419.0
2017-12-19 15:25:00,174.74,174.95,174.7,174.95,23471.0,174.74,174.95,174.7,174.95,23471.0
2017-12-19 15:30:00,174.92,175.0,174.83,174.88,27657.0,174.92,175.0,174.83,174.88,27657.0
2017-12-19 15:35:00,174.88,174.9,174.77,174.78,29059.0,174.88,174.9,174.77,174.78,29059.0
2017-12-19 15:40:00,174.76,174.94,174.76,174.89,39453.0,174.76,174.94,174.76,174.89,39453.0
2017-12-19 15:45:00,174.91,174.92,174.73,174.73,36052.0,174.91,174.92,174.73,174.73,36052.0
2017-12-19 15:50:00,174.74,175.13,174.74,175.11,64845.0,174.74,175.13,174.74,175.11,64845.0
2017-12-19 15:55:00,175.08,175.26,174.95,174.96,122667.0,175.08,175.26,174.95,174.96,122667.0
2017-12-20 09:30:00,176.0,176.0,174.47,174.96,49785.0,176.0,176.0,174.47,174.96,49785.0
2017-12-20 09:35:00,174.94,175.14,174.41,174.45,25492.0,174.94,175.14,174.41,174.45,25492.0
2017-12-20 09:40:00,174.41,174.57,173.74,174.12,29730.0,174.41,174.57,173.74,174.12,29730.0
2017-12-20 09:45:00,174.12,174.34,173.91,174.13,20709.0,174.12,174.34,173.91,174.13,20709.0
2017-12-20 09:50:00,174.18,174.28,173.78,173.89,18389.0,174.18,174.28,173.78,173.89,18389.0
2017-12-20 09:55:00,173.88,174.39,173.84,174.15,20288.0,173.88,174.39,173.84,174.15,20288.0
2017-12-20 10:00:00,174.28,174.48,173.95,174.0,29662.0,174.28,174.48,173.95,174.0,29662.0
2017-12-20 10:05:00,174.0,174.33,173.92,174.16,14781.0,174.0,174.33,173.92,174.16,14781.0
2017-12-20 10:10:00,174.19,174.43,174.05,174.15,17268.0,174.19,174.43,174.05,174.15,17268.0
2017-12-20 10:15:00,174.1,174.1,173.42,173.69,29561.0,174.1,174.1,173.42,173.69,29561.0
2017-12-20 10:20:00,173.73,173.98,173.53,173.53,17271.0,173.73,173.98,173.53,173.53,17271.0
2017-12-20 10:25:00,173.58,173.97,173.56,173.92,35320.0,173.58,173.97,173.56,173.92,35320.0
2017-12-20 10:30:00,173.89,174.15,173.58,174.04,21221.0,173.89,174.15,173.58,174.04,21221.0
2017-12-20 10:35:00,174.01,174.16,173.92,173.96,28150.0,174.01,174.16,173.92,173.96,28150.0
2017-12-20 10:40:00,173.95,174.04,173.6,173.7,23031.0,173.95,174.04,173.6,173.7,23031.0
2017-12-20 10:45:00,173.7,173.93,173.64,173.92,31101.0,173.7,173.93,173.64,173.92,31101.0
2017-12-20 10:50:00,173.93,174.02,173.81,173.96,24597.0,173.93,174.02,173.81,173.96,24597.0
2017-12-20 10:55:00,174.0,174.0,173.41,173.52,36391.0,174.0,174.0,173.41,173.52,36391.0
2017-12-20 11:00:00,173.44,173.84,173.41,173.63,16255.0,173.44,173.84,173.41,173.63,16255.0
2017-12-20 11:05:00,173.61,173.69,173.34,173.5,28672.0,173.61,173.69,173.34,173.5,28672.0
2017-12-20 11:10:00,173.51,173.58,173.19,173.25,46899.0,173.51,173.58,173.19,173.25,46899.0
2017-12-20 11:15:00,173.28,173.28,173.01,173.01,40559.0,173.28,173.28,173.01,173.01,40559.0
2017-12-20 11:20:00,173.01,173.15,172.92,173.1,23378.0,173.01,173.15,172.92,173.1,23378.0
2017-12-20 11:25:00,173.1,173.53,173.0,173.53,28699.0,173.1,173.53,173.0,173.53,28699.0
2017-12-20 11:30:00,173.54,173.68,173.36,173.44,42360.0,173.54,173.68,173.36,173.44,42360.0
2017-12-20 11:35:00,173.47,173.54,173.38,173.42,14890.0,173.47,173.54,173.38,173.42,14890.0
2017-12-20 11:40:00,173.43,173.49,173.33,173.38,13197.0,173.43,173.49,173.33,173.38,13197.0
2017-12-20 11:45:00,173.43,173.6,173.41,173.49,14130.0,173.43,173.6,173.41,173.49,14130.0
2017-12-20 11:50:00,173.44,173.56,173.38,173.5,12999.0,173.44,173.56,173.38,173.5,12999.0
2017-12-20 11:55:00,173.52,173.68,173.5,173.58,23463.0,173.52,173.68,173.5,173.58,23463.0
2017-12-20 12:00:00,173.58,173.74,173.48,173.62,40933.0,173.58,173.74,173.48,173.62,40933.0
2017-12-20 12:05:00,173.58,173.58,173.45,173.47,19355.0,173.58,173.58,173.45,173.47,19355.0
2017-12-20 12:10:00,173.44,173.55,173.26,173.55,24232.0,173.44,173.55,173.26,173.55,24232.0
2017-12-20 12:15:00,173.58,173.73,173.47,173.61,33962.0,173.58,173.73,173.47,173.61,33962.0
2017-12-20 12:20:00,173.67,173.82,173.57,173.75,20147.0,173.67,173.82,173.57,173.75,20147.0
2017-12-20 12:25:00,173.73,173.74,173.42,173.42,21025.0,173.73,173.74,173.42,173.42,21025.0
2017-12-20 12:30:00,173.44,173.58,173.19,173.56,72614.0,173.44,173.58,173.19,173.56,72614.0
2017-12-20 12:35:00,173.63,173.65,173.31,173.43,25823.0,173.63,173.65,173.31,173.43,25823.0
2017-12-20 12:40:00,173.5,173.55,173.37,173.42,13190.0,173.5,173.55,173.37,173.42,13190.0
2017-12-20 12:45:00,173.45,173.56,173.41,173.54,11268.0,173.45,173.56,173.41,173.54,11268.0
2017-12-20 12:50:00,173.56,173.65,173.51,173.62,7261.0,173.56,173.65,173.51,173.62,7261.0
2017-12-20 12:55:00,173.59,173.64,173.55,173.61,16129.0,173.59,173.64,173.55,173.61,16129.0
2017-12-20 13:00:00,173.63,173.75,173.58,173.73,18849.0,173.63,173.75,173.58,173.73,18849.0
2017-12-20 13:05:00,173.73,173.74,173.53,173.72,15996.0,173.73,173.74,173.53,173.72,15996.0
2017-12-20 13:10:00,173.71,173.96,173.63,173.96,13721.0,173.71,173.96,173.63,173.96,13721.0
2017-12-20 13:15:00,173.92,173.92,173.67,173.73,26633.0,173.92,173.92,173.67,173.73,26633.0
2017-12-20 13:20:00,173.72,173.89,173.72,173.79,18354.0,173.72,173.89,173.72,173.79,18354.0
2017-12-20 13:25:00,173.81,173.95,173.78,173.87,14620.0,173.81,173.95,173.78,173.87,14620.0
2017-12-20 13:30:00,173.89,173.92,173.79,173.79,8401.0,173.89,173.92,173.79,173.79,8401.0
2017-12-20 13:35:00,173.79,173.86,173.66,173.67,10636.0,173.79,173.86,173.66,173.67,10636.0
2017-12-20 13:40:00,173.71,173.74,173.56,173.65,9300.0,173.71,173.74,173.56,173.65,9300.0
2017-12-20 13:45:00,173.65,173.82,173.64,173.8,9229.0,173.65,173.82,173.64,173.8,9229.0
2017-12-20 13:50:00,173.77,173.8,173.67,173.7,6954.0,173.77,173.8,173.67,173.7,6954.0
2017-12-20 13:55:00,173.75,173.83,173.66,173.67,5731.0,173.75,173.83,173.66,173.67,5731.0
2017-12-20 14:00:00,173.71,173.78,173.63,173.63,8173.0,173.71,173.78,173.63,173.63,8173.0
2017-12-20 14:05:00,173.66,173.68,173.52,173.57,6947.0,173.66,173.68,173.52,173.57,6947.0
2017-12-20 14:10:00,173.57,173.73,173.42,173.68,15846.0,173.57,173.73,173.42,173.68,15846.0
2017-12-20 14:15:00,173.68,173.81,173.68,173.77,10483.0,173.68,173.81,173.68,173.77,10483.0
2017-12-20 14:20:00,173.82,173.82,173.64,173.7,14372.0,173.82,173.82,173.64,173.7,14372.0
2017-12-20 14:25:00,173.7,173.78,173.58,173.67,22005.0,173.7,173.78,173.58,173.67,22005.0
2017-12-20 14:30:00,173.67,173.93,173.66,173.93,14657.0,173.67,173.93,173.66,173.93,14657.0
2017-12-20 14:35:00,173.9,173.97,173.81,173.88,17493.0,173.9,173.97,173.81,173.88,17493.0
2017-12-20 14:40:00,173.86,173.94,173.82,173.9,14234.0,173.86,173.94,173.82,173.9,14234.0
2017-12-20 14:45:00,173.91,173.96,173.84,173.86,46594.0,173.91,173.96,173.84,173.86,46594.0
2017-12-20 14:50:00,173.86,173.92,173.83,173.88,30829.0,173.86,173.92,173.83,173.88,30829.0
2017-12-20 14:55:00,173.84,174.01,173.84,174.01,14968.0,173.84,174.01,173.84,174.01,14968.0
2017-12-20 15:00:00,174.04,174.04,173.93,173.99,14519.0,174.04,174.04,173.93,173.99,14519.0
2017-12-20 15:05:00,174.02,174.06,173.94,173.94,15329.0,174.02,174.06,173.94,173.94,15329.0
2017-12-20 15:10:00,173.98,174.05,173.87,174.0,64854.0,173.98,174.05,173.87,174.0,64854.0
2017-12-20 15:15:00,173.97,174.04,173.88,173.9,17808.0,173.97,174.04,173.88,173.9,17808.0
2017-12-20 15:20:00,173.94,174.2,173.93,174.19,11669.0,173.94,174.2,173.93,174.19,11669.0
2017-12-20 15:25:00,174.18,174.23,174.1,174.11,13439.0,174.18,174.23,174.1,174.11,13439.0
2017-12-20 15:30:00,174.12,174.16,174.01,174.16,14268.0,174.12,174.16,174.01,174.16,14268.0
2017-12-20 15:35:00,174.13,174.3,174.1,174.21,17592.0,174.13,174.3,174.1,174.21,17592.0
2017-12-20 15:40:00,174.2,174.35,174.19,174.35,22037.0,174.2,174.35,174.19,174.35,22037.0
2017-12-20 15:45:00,174.35,174.36,174.17,174.34,54491.0,174.35,174.36,174.17,174.34,54491.0
2017-12-20 15:50:00,174.31,174.46,174.2,174.29,50195.0,174.31,174.46,174.2,174.29,50195.0
2017-12-20 15:55:00,174.28,174.35,174.22,174.25,90447.0,174.28,174.35,174.22,174.25,90447.0
2017-12-21 09:30:00,174.05,175.0,174.0,174.88,95242.0,174.05,175.0,174.0,174.88,95242.0
2017-12-21 09:35:00,174.88,175.3,174.5,175.2,32056.0,174.88,175.3,174.5,175.2,32056.0
2017-12-21 09:40:00,175.17,175.29,174.82,175.02,23790.0,175.17,175.29,174.82,175.02,23790.0
2017-12-21 09:45:00,175.0,175.32,174.83,175.01,30634.0,175.0,175.32,174.83,175.01,30634.0
2017-12-21 09:50:00,174.91,174.93,174.31,174.38,14036.0,174.91,174.93,174.31,174.38,14036.0
2017-12-21 09:55:00,174.28,174.44,174.15,174.15,14646.0,174.28,174.44,174.15,174.15,14646.0
2017-12-21 10:00:00,174.23,174.65,174.18,174.54,20473.0,174.23,174.65,174.18,174.54,20473.0
2017-12-21 10:05:00,174.59,174.59,174.15,174.28,12258.0,174.59,174.59,174.15,174.28,12258.0
2017-12-21 10:10:00,174.32,174.75,174.14,174.75,16213.0,174.32,174.75,174.14,174.75,16213.0
2017-12-21 10:15:00,174.72,174.79,174.43,174.44,10823.0,174.72,174.79,174.43,174.44,10823.0
2017-12-21 10:20:00,174.43,174.81,174.37,174.5,7807.0,174.43,174.81,174.37,174.5,7807.0
2017-12-21 10:25:00,174.58,174.86,174.48,174.5,13252.0,174.58,174.86,174.48,174.5,13252.0
2017-12-21 10:30:00,174.53,174.59,174.28,174.55,12261.0,174.53,174.59,174.28,174.55,12261.0
2017-12-21 10:35:00,174.6,174.68,174.41,174.49,22967.0,174.6,174.68,174.41,174.49,22967.0
2017-12-21 10:40:00,174.47,174.55,174.42,174.48,5954.0,174.47,174.55,174.42,174.48,5954.0
2017-12-21 10:45:00,174.45,174.51,174.35,174.46,8874.0,174.45,174.51,174.35,174.46,8874.0
2017-12-21 10:50:00,174.45,174.52,174.29,174.4,7488.0,174.45,174.52,174.29,174.4,7488.0
2017-12-21 10:55:00,174.44,174.54,174.37,174.39,8634.0,174.44,174.54,174.37,174.39,8634.0
2017-12-21 11:00:00,174.42,174.5,174.32,174.5,12983.0,174.42,174.5,174.32,174.5,12983.0
2017-12-21 11:05:00,174.47,174.73,174.46,174.6,9858.0,174.47,174.73,174.46,174.6,9858.0
2017-12-21 11:10:00,174.58,174.69,174.5,174.66,9353.0,174.58,174.69,174.5,174.66,9353.0
2017-12-21 11:15:00,174.64,174.7,174.57,174.68,8501.0,174.64,174.7,174.57,174.68,8501.0
2017-12-21 11:20:00,174.68,174.9,174.54,174.88,11330.0,174.68,174.9,174.54,174.88,11330.0
2017-12-21 11:25:00,174.84,174.87,174.68,174.74,11625.0,174.84,174.87,174.68,174.74,11625.0
2017-12-21 11:30:00,174.72,174.74,174.56,174.7,17627.0,174.72,174.74,174.56,174.7,17627.0
2017-12-21 11:35:00,174.7,174.74,174.58,174.64,15710.0,174.7,174.74,174.58,174.64,15710.0
2017-12-21 11:40:00,174.69,174.69,174.5,174.52,8855.0,174.69,174.69,174.5,174.52,8855.0
2017-12-21 11:45:00,174.59,174.7,174.57,174.63,6788.0,174.59,174.7,174.57,174.63,6788.0
2017-12-21 11:50:00,174.63,174.63,174.44,174.51,11466.0,174.63,174.63,174.44,174.51,11466.0
2017-12-21 11:55:00,174.51,174.7,174.49,174.67,6685.0,174.51,174.7,174.49,174.67,6685.0
2017-12-21 12:00:00,174.7,174.7,174.51,174.56,8481.0,174.7,174.7,174.51,174.56,8481.0
2017-12-21 12:05:00,174.56,174.66,174.5,174.57,6687.0,174.56,174.66,174.5,174.57,6687.0
2017-12-21 12:10:00,174.58,174.75,174.57,174.66,12428.0,174.58,174.75,174.57,174.66,12428.0
2017-12-21 12:15:00,174.67,174.69,174.45,174.45,18491.0,174.67,174.69,174.45,174.45,18491.0
2017-12-21 12:20:00,174.48,174.63,174.45,174.63,7625.0,174.48,174.63,174.45,174.63,7625.0
2017-12-21 12:25:00,174.59,174.71,174.56,174.71,7492.0,174.59,174.71,174.56,174.71,7492.0
2017-12-21 12:30:00,174.65,174.72,174.53,174.53,6500.0,174.65,174.72,174.53,174.53,6500.0
2017-12-21 12:35:00,174.53,174.56,174.43,174.44,8737.0,174.53,174.56,174.43,174.44,8737.0
2017-12-21 12:40:00,174.41,174.44,174.33,174.39,20885.0,174.41,174.44,174.33,174.39,20885.0
2017-12-21 12:45:00,174.36,174.58,174.35,174.54,10678.0,174.36,174.58,174.35,174.54,10678.0
2017-12-21 12:50:00,174.53,174.72,174.52,174.62,6794.0,174.53,174.72,174.52,174.62,6794.0
2017-12-21 12:55:00,174.59,174.72,174.57,174.65,12419.0,174.59,174.72,174.57,174.65,12419.0
2017-12-21 13:00:00,174.64,174.72,174.57,174.64,7890.0,174.64,174.72,174.57,174.64,7890.0
2017-12-21 13:05:00,174.62,174.71,174.62,174.64,4702.0,174.62,174.71,174.62,174.64,4702.0
2017-12-21 13:10:00,174.66,174.74,174.63,174.68,8439.0,174.66,174.74,174.63,174.68,8439.0
2017-12-21 13:15:00,174.74,174.82,174.68,174.82,9945.0,174.74,174.82,174.68,174.82,9945.0
2017-12-21 13:20:00,174.85,174.89,174.74,174.75,7085.0,174.85,174.89,174.74,174.75,7085.0
2017-12-21 13:25:00,174.76,174.91,174.76,174.88,4300.0,174.76,174.91,174.76,174.88,4300.0
2017-12-21 13:30:00,174.88,174.93,174.82,174.89,5806.0,174.88,174.93,174.82,174.89,5806.0
2017-12-21 13:35:00,174.9,174.97,174.77,174.77,12050.0,174.9,174.97,174.77,174.77,12050.0
2017-12-21 13:40:00,174.76,174.77,174.69,174.76,13572.0,174.76,174.77,174.69,174.76,13572.0
2017-12-21 13:45:00,174.74,174.76,174.7,174.74,36127.0,174.74,174.76,174.7,174.74,36127.0
2017-12-21 13:50:00,174.73,174.81,174.56,174.6,12842.0,174.73,174.81,174.56,174.6,12842.0
2017-12-21 13:55:00,174.58,174.64,174.52,174.63,18515.0,174.58,174.64,174.52,174.63,18515.0
2017-12-21 14:00:00,174.64,174.65,174.54,174.6,14977.0,174.64,174.65,174.54,174.6,14977.0
2017-12-21 14:05:00,174.59,174.69,174.59,174.61,4962.0,174.59,174.69,174.59,174.61,4962.0
2017-12-21 14:10:00,174.62,174.62,174.53,174.53,16073.0,174.62,174.62,174.53,174.53,16073.0
2017-12-21 14:15:00,174.55,174.59,174.44,174.44,72082.0,174.55,174.59,174.44,174.44,72082.0
2017-12-21 14:20:00,174.42,174.55,174.24,174.42,48972.0,174.42,174.55,174.24,174.42,48972.0
2017-12-21 14:25:00,174.43,174.59,174.41,174.52,17929.0,174.43,174.59,174.41,174.52,17929.0
2017-12-21 14:30:00,174.51,174.56,174.47,174.47,23621.0,174.51,174.56,174.47,174.47,23621.0
2017-12-21 14:35:00,174.52,174.66,174.48,174.61,15297.0,174.52,174.66,174.48,174.61,15297.0
2017-12-21 14:40:00,174.58,174.71,174.56,174.71,10364.0,174.58,174.71,174.56,174.71,10364.0
2017-12-21 14:45:00,174.69,174.72,174.63,174.68,8560.0,174.69,174.72,174.63,174.68,8560.0
2017-12-21 14:50:00,174.7,174.74,174.67,174.68,13022.0,174.7,174.74,174.67,174.68,13022.0
2017-12-21 14:55:00,174.67,174.69,174.5,174.52,11934.0,174.67,174.69,174.5,174.52,11934.0
2017-12-21 15:00:00,174.52,174.61,174.45,174.52,15140.0,174.52,174.61,174.45,174.52,15140.0
2017-12-21 15:05:00,174.5,174.71,174.5,174.65,12149.0,174.5,174.71,174.5,174.65,12149.0
2017-12-21 15:10:00,174.64,174.72,174.57,174.59,10761.0,174.64,174.72,174.57,174.59,10761.0
2017-12-21 15:15:00,174.59,174.61,174.46,174.53,21201.0,174.59,174.61,174.46,174.53,21201.0
2017-12-21 15:20:00,174.51,174.57,174.5,174.5,13948.0,174.51,174.57,174.5,174.5,13948.0
2017-12-21 15:25:00,174.51,174.62,174.5,174.57,30727.0,174.51,174.62,174.5,174.57,30727.0
2017-12-21 15:30:00,174.57,174.57,174.5,174.54,17533.0,174.57,174.57,174.5,174.54,17533.0
2017-12-21 15:35:00,174.55,174.66,174.49,174.57,30818.0,174.55,174.66,174.49,174.57,30818.0
2017-12-21 15:40:00,174.58,174.58,174.39,174.53,35532.0,174.58,174.58,174.39,174.53,35532.0
2017-12-21 15:45:00,174.52,174.66,174.5,174.6,91659.0,174.52,174.66,174.5,174.6,91659.0
2017-12-21 15:50:00,174.6,174.66,174.46,174.49,129207.0,174.6,174.66,174.46,174.49,129207.0
2017-12-21 15:55:00,174.51,174.7,174.47,174.56,105038.0,174.51,174.7,174.47,174.56,105038.0
2017-12-22 09:30:00,173.99,174.31,173.75,174.18,74562.0,173.99,174.31,173.75,174.18,74562.0
2017-12-22 09:35:00,174.16,174.35,173.79,174.02,15288.0,174.16,174.35,173.79,174.02,15288.0
2017-12-22 09:40:00,174.02,174.41,173.88,174.41,16518.0,174.02,174.41,173.88,174.41,16518.0
2017-12-22 09:45:00,174.38,174.74,174.27,174.6,17348.0,174.38,174.74,174.27,174.6,17348.0
2017-12-22 09:50:00,174.49,174.58,174.0,174.13,8626.0,174.49,174.58,174.0,174.13,8626.0
2017-12-22 09:55:00,174.07,174.65,174.06,174.6,12968.0,174.07,174.65,174.06,174.6,12968.0
2017-12-22 10:00:00,174.5,174.66,174.44,174.46,8752.0,174.5,174.66,174.44,174.46,8752.0
2017-12-22 10:05:00,174.46,174.62,174.34,174.34,8990.0,174.46,174.62,174.34,174.34,8990.0
2017-12-22 10:10:00,174.33,174.5,174.17,174.43,10985.0,174.33,174.5,174.17,174.43,10985.0
2017-12-22 10:15:00,174.47,174.9,174.47,174.85,14636.0,174.47,174.9,174.47,174.85,14636.0
2017-12-22 10:20:00,174.82,174.87,174.38,174.45,11340.0,174.82,174.87,174.38,174.45,11340.0
2017-12-22 10:25:00,174.35,174.47,174.29,174.31,11176.0,174.35,174.47,174.29,174.31,11176.0
2017-12-22 10:30:00,174.27,174.73,174.27,174.51,15843.0,174.27,174.73,174.27,174.51,15843.0
2017-12-22 10:35:00,174.52,174.62,174.41,174.62,10121.0,174.52,174.62,174.41,174.62,10121.0
2017-12-22 10:40:00,174.61,174.8,174.48,174.62,10940.0,174.61,174.8,174.48,174.62,10940.0
2017-12-22 10:45:00,174.55,174.79,174.55,174.76,5283.0,174.55,174.79,174.55,174.76,5283.0
2017-12-22 10:50:00,174.73,174.73,174.62,174.67,7505.0,174.73,174.73,174.62,174.67,7505.0
2017-12-22 10:55:00,174.69,174.69,174.41,174.52,17384.0,174.69,174.69,174.41,174.52,17384.0
2017-12-22 11:00:00,174.49,174.74,174.44,174.56,8235.0,174.49,174.74,174.44,174.56,8235.0
2017-12-22 11:05:00,174.55,174.58,174.29,174.55,17351.0,174.55,174.58,174.29,174.55,17351.0
2017-12-22 11:10:00,174.52,174.68,174.47,174.52,9568.0,174.52,174.68,174.47,174.52,9568.0
2017-12-22 11:15:00,174.51,174.55,174.4,174.51,21671.0,174.51,174.55,174.4,174.51,21671.0
2017-12-22 11:20:00,174.53,174.79,174.47,174.6,15894.0,174.53,174.79,174.47,174.6,15894.0
2017-12-22 11:25:00,174.53,174.73,174.53,174.62,7335.0,174.53,174.73,174.53,174.62,7335.0
2017-12-22 11:30:00,174.56,174.66,174.28,174.53,9390.0,174.56,174.66,174.28,174.53,9390.0
2017-12-22 11:35:00,174.54,174.65,174.51,174.54,5220.0,174.54,174.65,174.51,174.54,5220.0
2017-12-22 11:40:00,174.59,174.64,174.45,174.47,14074.0,174.59,174.64,174.45,174.47,14074.0
2017-12-22 11:45:00,174.51,174.63,174.47,174.56,5963.0,174.51,174.63,174.47,174.56,5963.0
2017-12-22 11:50:00,174.55,174.56,174.47,174.54,8944.0,174.55,174.56,174.47,174.54,8944.0
2017-12-22 11:55:00,174.51,174.59,174.47,174.56,4553.0,174.51,174.59,174.47,174.56,4553.0
2017-12-22 12:00:00,174.53,174.56,174.49,174.49,6390.0,174.53,174.56,174.49,174.49,6390.0
2017-12-22 12:05:00,174.49,174.53,174.44,174.47,14258.0,174.49,174.53,174.44,174.47,14258.0
2017-12-22 12:10:00,174.48,174.65,174.44,174.62,10793.0,174.48,174.65,174.44,174.62,10793.0
2017-12-22 12:15:00,174.58,174.58,174.46,174.5,7899.0,174.58,174.58,174.46,174.5,7899.0
2017-12-22 12:20:00,174.52,174.57,174.52,174.54,3800.0,174.52,174.57,174.52,174.54,3800.0
2017-12-22 12:25:00,174.51,174.56,174.47,174.51,9005.0,174.51,174.56,174.47,174.51,9005.0
2017-12-22 12:30:00,174.51,174.54,174.03,174.08,50011.0,174.51,174.54,174.03,174.08,50011.0
2017-12-22 12:35:00,174.11,174.35,174.11,174.26,4781.0,174.11,174.35,174.11,174.26,4781.0
2017-12-22 12:40:00,174.3,174.38,174.27,174.31,6554.0,174.3,174.38,174.27,174.31,6554.0
2017-12-22 12:45:00,174.29,174.4,174.27,174.33,6533.0,174.29,174.4,174.27,174.33,6533.0
2017-12-22 12:50:00,174.4,174.53,174.4,174.53,4886.0,174.4,174.53,174.4,174.53,4886.0
2017-12-22 12:55:00,174.53,174.57,174.49,174.5,4184.0,174.53,174.57,174.49,174.5,4184.0
2017-12-22 13:00:00,174.5,174.62,174.5,174.62,4410.0,174.5,174.62,174.5,174.62,4410.0
2017-12-22 13:05:00,174.64,174.64,174.54,174.54,2814.0,174.64,174.64,174.54,174.54,2814.0
2017-12-22 13:10:00,174.56,174.62,174.48,174.55,5781.0,174.56,174.62,174.48,174.55,5781.0
2017-12-22 13:15:00,174.6,174.66,174.51,174.64,4263.0,174.6,174.66,174.51,174.64,4263.0
2017-12-22 13:20:00,174.65,174.65,174.5,174.55,3095.0,174.65,174.65,174.5,174.55,3095.0
2017-12-22 13:25:00,174.53,174.61,174.51,174.58,3526.0,174.53,174.61,174.51,174.58,3526.0
2017-12-22 13:30:00,174.55,174.7,174.54,174.69,5950.0,174.55,174.7,174.54,174.69,5950.0
2017-12-22 13:35:00,174.7,174.72,174.62,174.69,3504.0,174.7,174.72,174.62,174.69,3504.0
2017-12-22 13:40:00,174.7,174.73,174.6,174.63,7441.0,174.7,174.73,174.6,174.63,7441.0
2017-12-22 13:45:00,174.66,174.93,174.64,174.87,25205.0,174.66,174.93,174.64,174.87,25205.0
2017-12-22 13:50:00,174.89,175.04,174.81,174.97,54244.0,174.89,175.04,174.81,174.97,54244.0
2017-12-22 13:55:00,174.97,175.07,174.57,174.61,24997.0,174.97,175.07,174.57,174.61,24997.0
2017-12-22 14:00:00,174.62,174.8,174.59,174.71,6766.0,174.62,174.8,174.59,174.71,6766.0
2017-12-22 14:05:00,174.74,174.78,174.69,174.75,6952.0,174.74,174.78,174.69,174.75,6952.0
2017-12-22 14:10:00,174.74,174.81,174.72,174.78,8855.0,174.74,174.81,174.72,174.78,8855.0
2017-12-22 14:15:00,174.77,174.81,174.72,174.75,7362.0,174.77,174.81,174.72,174.75,7362.0
2017-12-22 14:20:00,174.74,174.83,174.71,174.81,5869.0,174.74,174.83,174.71,174.81,5869.0
2017-12-22 14:25:00,174.81,174.87,174.72,174.78,8645.0,174.81,174.87,174.72,174.78,8645.0
2017-12-22 14:30:00,174.76,174.81,174.71,174.81,10599.0,174.76,174.81,174.71,174.81,10599.0
2017-12-22 14:35:00,174.8,174.86,174.76,174.86,8112.0,174.8,174.86,174.76,174.86,8112.0
2017-12-22 14:40:00,174.83,174.88,174.75,174.77,4275.0,174.83,174.88,174.75,174.77,4275.0
2017-12-22 14:45:00,174.75,174.88,174.75,174.81,6610.0,174.75,174.88,174.75,174.81,6610.0
2017-12-22 14:50:00,174.81,174.86,174.79,174.84,4002.0,174.81,174.86,174.79,174.84,4002.0
2017-12-22 14:55:00,174.84,174.86,174.71,174.76,8655.0,174.84,174.86,174.71,174.76,8655.0
2017-12-22 15:00:00,174.75,174.79,174.72,174.74,9784.0,174.75,174.79,174.72,174.74,9784.0
2017-12-22 15:05:00,174.76,174.84,174.74,174.74,6741.0,174.76,174.84,174.74,174.74,6741.0
2017-12-22 15:10:00,174.74,174.77,174.73,174.73,11449.0,174.74,174.77,174.73,174.73,11449.0
2017-12-22 15:15:00,174.72,174.81,174.71,174.77,23590.0,174.72,174.81,174.71,174.77,23590.0
2017-12-22 15:20:00,174.76,174.79,174.74,174.76,9177.0,174.76,174.79,174.74,174.76,9177.0
2017-12-22 15:25:00,174.74,174.76,174.7,174.73,25022.0,174.74,174.76,174.7,174.73,25022.0
2017-12-22 15:30:00,174.73,174.76,174.72,174.74,13184.0,174.73,174.76,174.72,174.74,13184.0
2017-12-22 15:35:00,174.74,174.76,174.69,174.75,22246.0,174.74,174.76,174.69,174.75,22246.0
2017-12-22 15:40:00,174.75,174.85,174.73,174.77,33556.0,174.75,174.85,174.73,174.77,33556.0
2017-12-22 15:45:00,174.78,174.79,174.74,174.76,14037.0,174.78,174.79,174.74,174.76,14037.0
2017-12-22 15:50:00,174.75,174.95,174.71,174.95,80193.0,174.75,174.95,174.71,174.95,80193.0
2017-12-22 15:55:00,174.95,175.1,174.9,175.03,121329.0,174.95,175.1,174.9,175.03,121329.0
2017-12-26 09:30:00,174.36,174.64,173.81,174.07,34122.0,174.36,174.64,173.81,174.07,34122.0
2017-12-26 09:35:00,174.14,174.14,173.3,173.3,10173.0,174.14,174.14,173.3,173.3,10173.0
2017-12-26 09:40:00,173.16,173.67,173.03,173.53,10590.0,173.16,173.67,173.03,173.53,10590.0
2017-12-26 09:45:00,173.61,173.71,173.49,173.57,6527.0,173.61,173.71,173.49,173.57,6527.0
2017-12-26 09:50:00,173.63,173.73,173.5,173.73,7127.0,173.63,173.73,173.5,173.73,7127.0
2017-12-26 09:55:00,173.72,173.89,173.64,173.83,2600.0,173.72,173.89,173.64,173.83,2600.0
2017-12-26 10:00:00,173.9,173.9,173.78,173.84,2281.0,173.9,173.9,173.78,173.84,2281.0
2017-12-26 10:05:00,173.77,174.15,173.77,173.93,10223.0,173.77,174.15,173.77,173.93,10223.0
2017-12-26 10:10:00,174.02,174.2,173.96,174.2,3714.0,174.02,174.2,173.96,174.2,3714.0
2017-12-26 10:15:00,174.2,174.35,174.07,174.34,4400.0,174.2,174.35,174.07,174.34,4400.0
2017-12-26 10:20:00,174.3,174.5,174.22,174.5,3721.0,174.3,174.5,174.22,174.5,3721.0
2017-12-26 10:25:00,174.5,174.56,174.3,174.33,6113.0,174.5,174.56,174.3,174.33,6113.0
2017-12-26 10:30:00,174.32,174.44,174.06,174.06,11477.0,174.32,174.44,174.06,174.06,11477.0
2017-12-26 10:35:00,173.98,174.2,173.98,174.19,4525.0,173.98,174.2,173.98,174.19,4525.0
2017-12-26 10:40:00,174.13,174.14,173.87,173.93,9523.0,174.13,174.14,173.87,173.93,9523.0
2017-12-26 10:45:00,173.94,173.95,173.79,173.81,4880.0,173.94,173.95,173.79,173.81,4880.0
2017-12-26 10:50:00,173.8,174.01,173.8,173.93,5975.0,173.8,174.01,173.8,173.93,5975.0
2017-12-26 10:55:00,173.92,173.92,173.66,173.69,4491.0,173.92,173.92,173.66,173.69,4491.0
2017-12-26 11:00:00,173.63,173.69,173.51,173.66,3636.0,173.63,173.69,173.51,173.66,3636.0
2017-12-26 11:05:00,173.64,173.93,173.43,173.52,7058.0,173.64,173.93,173.43,173.52,7058.0
2017-12-26 11:10:00,173.52,173.56,173.25,173.39,3775.0,173.52,173.56,173.25,173.39,3775.0
2017-12-26 11:15:00,173.34,173.77,173.34,173.77,15377.0,173.34,173.77,173.34,173.77,15377.0
2017-12-26 11:20:00,173.74,173.98,173.7,173.98,13560.0,173.74,173.98,173.7,173.98,13560.0
2017-12-26 11:25:00,173.93,173.96,173.67,173.78,13800.0,173.93,173.96,173.67,173.78,13800.0
2017-12-26 11:30:00,173.78,173.8,173.56,173.57,8086.0,173.78,173.8,173.56,173.57,8086.0
2017-12-26 11:35:00,173.65,173.9,173.59,173.84,4454.0,173.65,173.9,173.59,173.84,4454.0
2017-12-26 11:40:00,173.75,173.84,173.69,173.83,5164.0,173.75,173.84,173.69,173.83,5164.0
2017-12-26 11:45:00,173.79,173.93,173.68,173.84,5591.0,173.79,173.93,173.68,173.84,5591.0
2017-12-26 11:50:00,173.78,173.9,173.72,173.82,3374.0,173.78,173.9,173.72,173.82,3374.0
2017-12-26 11:55:00,173.79,173.97,173.75,173.88,9989.0,173.79,173.97,173.75,173.88,9989.0
2017-12-26 12:00:00,173.84,174.14,173.79,174.06,25861.0,173.84,174.14,173.79,174.06,25861.0
2017-12-26 12:05:00,174.04,174.28,174.04,174.2,6034.0,174.04,174.28,174.04,174.2,6034.0
2017-12-26 12:10:00,174.23,174.32,174.08,174.08,5100.0,174.23,174.32,174.08,174.08,5100.0
2017-12-26 12:15:00,174.16,174.38,174.12,174.3,4026.0,174.16,174.38,174.12,174.3,4026.0
2017-12-26 12:20:00,174.33,174.33,174.1,174.23,5515.0,174.33,174.33,174.1,174.23,5515.0
2017-12-26 12:25:00,174.16,174.2,174.12,174.2,6209.0,174.16,174.2,174.12,174.2,6209.0
2017-12-26 12:30:00,174.2,174.44,174.13,174.31,16513.0,174.2,174.44,174.13,174.31,16513.0
2017-12-26 12:35:00,174.27,174.36,174.23,174.27,7354.0,174.27,174.36,174.23,174.27,7354.0
2017-12-26 12:40:00,174.3,174.64,174.28,174.49,6432.0,174.3,174.64,174.28,174.49,6432.0
2017-12-26 12:45:00,174.44,174.54,174.4,174.51,5864.0,174.44,174.54,174.4,174.51,5864.0
2017-12-26 12:50:00,174.46,174.49,174.33,174.37,3525.0,174.46,174.49,174.33,174.37,3525.0
2017-12-26 12:55:00,174.4,174.59,174.39,174.43,4310.0,174.4,174.59,174.39,174.43,4310.0
2017-12-26 13:00:00,174.48,174.6,174.47,174.54,4606.0,174.48,174.6,174.47,174.54,4606.0
2017-12-26 13:05:00,174.48,174.5,174.34,174.42,6346.0,174.48,174.5,174.34,174.42,6346.0
2017-12-26 13:10:00,174.38,174.5,174.33,174.46,4492.0,174.38,174.5,174.33,174.46,4492.0
2017-12-26 13:15:00,174.48,174.53,174.37,174.43,5924.0,174.48,174.53,174.37,174.43,5924.0
2017-12-26 13:20:00,174.35,174.48,174.29,174.44,5247.0,174.35,174.48,174.29,174.44,5247.0
2017-12-26 13:25:00,174.41,174.47,174.37,174.44,1400.0,174.41,174.47,174.37,174.44,1400.0
2017-12-26 13:30:00,174.42,174.46,174.28,174.33,6646.0,174.42,174.46,174.28,174.33,6646.0
2017-12-26 13:35:00,174.35,174.37,174.03,174.12,10092.0,174.35,174.37,174.03,174.12,10092.0
2017-12-26 13:40:00,174.11,174.18,174.06,174.12,2900.0,174.11,174.18,174.06,174.12,2900.0
2017-12-26 13:45:00,174.13,174.21,174.06,174.2,3969.0,174.13,174.21,174.06,174.2,3969.0
2017-12-26 13:50:00,174.25,174.32,174.2,174.29,2303.0,174.25,174.32,174.2,174.29,2303.0
2017-12-26 13:55:00,174.34,174.43,174.26,174.34,4542.0,174.34,174.43,174.26,174.34,4542.0
2017-12-26 14:00:00,174.31,174.37,174.27,174.37,4450.0,174.31,174.37,174.27,174.37,4450.0
2017-12-26 14:05:00,174.35,174.39,174.31,174.36,3700.0,174.35,174.39,174.31,174.36,3700.0
2017-12-26 14:10:00,174.37,174.53,174.35,174.46,5929.0,174.37,174.53,174.35,174.46,5929.0
2017-12-26 14:15:00,174.46,174.53,174.39,174.53,6854.0,174.46,174.53,174.39,174.53,6854.0
2017-12-26 14:20:00,174.5,174.51,174.4,174.41,2000.0,174.5,174.51,174.4,174.41,2000.0
2017-12-26 14:25:00,174.43,174.51,174.36,174.44,5097.0,174.43,174.51,174.36,174.44,5097.0
2017-12-26 14:30:00,174.42,174.42,174.28,174.34,12944.0,174.42,174.42,174.28,174.34,12944.0
2017-12-26 14:35:00,174.37,174.41,174.32,174.36,3922.0,174.37,174.41,174.32,174.36,3922.0
2017-12-26 14:40:00,174.39,174.39,174.27,174.34,3487.0,174.39,174.39,174.27,174.34,3487.0
2017-12-26 14:45:00,174.37,174.53,174.34,174.52,5800.0,174.37,174.53,174.34,174.52,5800.0
2017-12-26 14:50:00,174.47,174.53,174.43,174.47,4303.0,174.47,174.53,174.43,174.47,4303.0
2017-12-26 14:55:00,174.47,174.57,174.4,174.44,6783.0,174.47,174.57,174.4,174.44,6783.0
2017-12-26 15:00:00,174.44,174.56,174.44,174.48,5001.0,174.44,174.56,174.44,174.48,5001.0
2017-12-26 15:05:00,174.49,174.52,174.44,174.45,6675.0,174.49,174.52,174.44,174.45,6675.0
2017-12-26 15:10:00,174.44,174.53,174.42,174.49,6276.0,174.44,174.53,174.42,174.49,6276.0
2017-12-26 15:15:00,174.5,174.57,174.46,174.52,6504.0,174.5,174.57,174.46,174.52,6504.0
2017-12-26 15:20:00,174.53,174.58,174.44,174.44,8379.0,174.53,174.58,174.44,174.44,8379.0
2017-12-26 15:25:00,174.47,174.5,174.31,174.36,8138.0,174.47,174.5,174.31,174.36,8138.0
2017-12-26 15:30:00,174.41,174.41,174.34,174.34,8559.0,174.41,174.41,174.34,174.34,8559.0
2017-12-26 15:35:00,174.35,174.42,174.3,174.34,12621.0,174.35,174.42,174.3,174.34,12621.0
2017-12-26 15:40:00,174.32,174.48,174.32,174.42,9492.0,174.32,174.48,174.32,174.42,9492.0
2017-12-26 15:45:00,174.42,174.5,174.39,174.41,15398.0,174.42,174.5,174.39,174.41,15398.0
2017-12-26 15:50:00,174.43,174.49,174.34,174.36,24036.0,174.43,174.49,174.34,174.36,24036.0
2017-12-26 15:55:00,174.36,174.48,174.32,174.46,46497.0,174.36,174.48,174.32,174.46,46497.0
2017-12-27 09:30:00,174.65,174.91,174.3,174.42,21435.0,174.65,174.91,174.3,174.42,21435.0
2017-12-27 09:35:00,174.49,174.56,174.15,174.19,6373.0,174.49,174.56,174.15,174.19,6373.0
2017-12-27 09:40:00,174.15,174.89,174.15,174.44,44542.0,174.15,174.89,174.15,174.44,44542.0
2017-12-27 09:45:00,174.46,174.69,173.97,174.24,21647.0,174.46,174.69,173.97,174.24,21647.0
2017-12-27 09:50:00,174.27,174.27,173.97,174.1,11684.0,174.27,174.27,173.97,174.1,11684.0
2017-12-27 09:55:00,174.13,174.38,174.1,174.35,19179.0,174.13,174.38,174.1,174.35,19179.0
2017-12-27 10:00:00,174.37,174.64,174.1,174.45,23655.0,174.37,174.64,174.1,174.45,23655.0
2017-12-27 10:05:00,174.44,174.79,174.25,174.77,13761.0,174.44,174.79,174.25,174.77,13761.0
2017-12-27 10:10:00,174.74,175.16,174.7,175.09,19756.0,174.74,175.16,174.7,175.09,19756.0
2017-12-27 10:15:00,175.12,175.42,174.95,175.27,18486.0,175.12,175.42,174.95,175.27,18486.0
2017-12-27 10:20:00,175.26,175.3,175.01,175.21,6265.0,175.26,175.3,175.01,175.21,6265.0
2017-12-27 10:25:00,175.19,175.24,175.02,175.08,4625.0,175.19,175.24,175.02,175.08,4625.0
2017-12-27 10:30:00,175.12,175.13,174.74,174.82,9268.0,175.12,175.13,174.74,174.82,9268.0
2017-12-27 10:35:00,174.84,175.04,174.84,174.89,5862.0,174.84,175.04,174.84,174.89,5862.0
2017-12-27 10:40:00,174.96,175.22,174.89,175.22,5249.0,174.96,175.22,174.89,175.22,5249.0
2017-12-27 10:45:00,175.16,175.35,175.14,175.29,4324.0,175.16,175.35,175.14,175.29,4324.0
2017-12-27 10:50:00,175.32,175.36,175.25,175.3,5241.0,175.32,175.36,175.25,175.3,5241.0
2017-12-27 10:55:00,175.26,175.31,175.2,175.24,7444.0,175.26,175.31,175.2,175.24,7444.0
2017-12-27 11:00:00,175.26,175.42,175.26,175.37,5850.0,175.26,175.42,175.26,175.37,5850.0
2017-12-27 11:05:00,175.35,175.44,175.27,175.36,10314.0,175.35,175.44,175.27,175.36,10314.0
2017-12-27 11:10:00,175.36,175.39,175.23,175.28,19865.0,175.36,175.39,175.23,175.28,19865.0
2017-12-27 11:15:00,175.32,175.33,175.14,175.14,8851.0,175.32,175.33,175.14,175.14,8851.0
2017-12-27 11:20:00,175.1,175.15,174.92,174.96,5296.0,175.1,175.15,174.92,174.96,5296.0
2017-12-27 11:25:00,174.96,175.0,174.82,174.94,12299.0,174.96,175.0,174.82,174.94,12299.0
2017-12-27 11:30:00,174.89,175.03,174.78,174.87,10669.0,174.89,175.03,174.78,174.87,10669.0
2017-12-27 11:35:00,174.84,174.86,174.6,174.6,5323.0,174.84,174.86,174.6,174.6,5323.0
2017-12-27 11:40:00,174.61,174.87,174.6,174.73,9502.0,174.61,174.87,174.6,174.73,9502.0
2017-12-27 11:45:00,174.73,174.89,174.63,174.63,10977.0,174.73,174.89,174.63,174.63,10977.0
2017-12-27 11:50:00,174.63,174.68,174.49,174.51,13963.0,174.63,174.68,174.49,174.51,13963.0
2017-12-27 11:55:00,174.52,174.81,174.44,174.46,10753.0,174.52,174.81,174.44,174.46,10753.0
2017-12-27 12:00:00,174.41,174.73,174.4,174.59,5025.0,174.41,174.73,174.4,174.59,5025.0
2017-12-27 12:05:00,174.56,174.72,174.53,174.72,5145.0,174.56,174.72,174.53,174.72,5145.0
2017-12-27 12:10:00,174.66,174.75,174.65,174.75,5991.0,174.66,174.75,174.65,174.75,5991.0
2017-12-27 12:15:00,174.69,174.82,174.69,174.75,4000.0,174.69,174.82,174.69,174.75,4000.0
2017-12-27 12:20:00,174.79,174.83,174.75,174.79,5795.0,174.79,174.83,174.75,174.79,5795.0
2017-12-27 12:25:00,174.79,174.8,174.68,174.72,10270.0,174.79,174.8,174.68,174.72,10270.0
2017-12-27 12:30:00,174.71,174.83,174.68,174.72,11221.0,174.71,174.83,174.68,174.72,11221.0
2017-12-27 12:35:00,174.74,174.83,174.73,174.76,5069.0,174.74,174.83,174.73,174.76,5069.0
2017-12-27 12:40:00,174.77,174.82,174.72,174.77,17211.0,174.77,174.82,174.72,174.77,17211.0
2017-12-27 12:45:00,174.81,174.83,174.74,174.79,4040.0,174.81,174.83,174.74,174.79,4040.0
2017-12-27 12:50:00,174.78,174.81,174.74,174.76,9255.0,174.78,174.81,174.74,174.76,9255.0
2017-12-27 12:55:00,174.79,174.8,174.61,174.61,5858.0,174.79,174.8,174.61,174.61,5858.0
2017-12-27 13:00:00,174.61,174.66,174.37,174.39,8563.0,174.61,174.66,174.37,174.39,8563.0
2017-12-27 13:05:00,174.43,174.49,174.38,174.38,5864.0,174.43,174.49,174.38,174.38,5864.0
2017-12-27 13:10:00,174.42,174.47,174.37,174.43,1935.0,174.42,174.47,174.37,174.43,1935.0
2017-12-27 13:15:00,174.38,174.49,174.37,174.4,4600.0,174.38,174.49,174.37,174.4,4600.0
2017-12-27 13:20:00,174.37,174.46,174.37,174.45,20734.0,174.37,174.46,174.37,174.45,20734.0
2017-12-27 13:25:00,174.45,174.62,174.44,174.51,4721.0,174.45,174.62,174.44,174.51,4721.0
2017-12-27 13:30:00,174.52,174.61,174.47,174.54,3225.0,174.52,174.61,174.47,174.54,3225.0
2017-12-27 13:35:00,174.52,174.54,174.47,174.52,6369.0,174.52,174.54,174.47,174.52,6369.0
2017-12-27 13:40:00,174.51,174.67,174.48,174.62,18066.0,174.51,174.67,174.48,174.62,18066.0
2017-12-27 13:45:00,174.65,174.67,174.6,174.63,7243.0,174.65,174.67,174.6,174.63,7243.0
2017-12-27 13:50:00,174.63,174.67,174.57,174.58,5583.0,174.63,174.67,174.57,174.58,5583.0
2017-12-27 13:55:00,174.6,174.7,174.57,174.7,6642.0,174.6,174.7,174.57,174.7,6642.0
2017-12-27 14:00:00,174.65,174.74,174.57,174.57,9571.0,174.65,174.74,174.57,174.57,9571.0
2017-12-27 14:05:00,174.6,174.62,174.5,174.53,5102.0,174.6,174.62,174.5,174.53,5102.0
2017-12-27 14:10:00,174.51,174.67,174.51,174.64,8108.0,174.51,174.67,174.51,174.64,8108.0
2017-12-27 14:15:00,174.63,174.67,174.54,174.56,8158.0,174.63,174.67,174.54,174.56,8158.0
2017-12-27 14:20:00,174.54,174.58,174.48,174.57,9373.0,174.54,174.58,174.48,174.57,9373.0
2017-12-27 14:25:00,174.58,174.63,174.51,174.52,6787.0,174.58,174.63,174.51,174.52,6787.0
2017-12-27 14:30:00,174.58,174.65,174.53,174.65,5326.0,174.58,174.65,174.53,174.65,5326.0
2017-12-27 14:35:00,174.65,174.7,174.61,174.68,11377.0,174.65,174.7,174.61,174.68,11377.0
2017-12-27 14:40:00,174.74,174.81,174.72,174.79,7184.0,174.74,174.81,174.72,174.79,7184.0
2017-12-27 14:45:00,174.75,174.85,174.72,174.84,7839.0,174.75,174.85,174.72,174.84,7839.0
2017-12-27 14:50:00,174.84,174.89,174.79,174.88,5892.0,174.84,174.89,174.79,174.88,5892.0
2017-12-27 14:55:00,174.84,174.9,174.81,174.84,11013.0,174.84,174.9,174.81,174.84,11013.0
2017-12-27 15:00:00,174.86,174.96,174.82,174.91,8697.0,174.86,174.96,174.82,174.91,8697.0
2017-12-27 15:05:00,174.94,174.98,174.89,174.9,9212.0,174.94,174.98,174.89,174.9,9212.0
2017-12-27 15:10:00,174.92,174.96,174.84,174.84,7588.0,174.92,174.96,174.84,174.84,7588.0
2017-12-27 15:15:00,174.88,174.89,174.8,174.87,13562.0,174.88,174.89,174.8,174.87,13562.0
2017-12-27 15:20:00,174.86,174.92,174.79,174.81,8788.0,174.86,174.92,174.79,174.81,8788.0
2017-12-27 15:25:00,174.81,174.84,174.67,174.68,30243.0,174.81,174.84,174.67,174.68,30243.0
2017-12-27 15:30:00,174.69,174.91,174.66,174.89,18254.0,174.69,174.91,174.66,174.89,18254.0
2017-12-27 15:35:00,174.89,174.93,174.84,174.84,14948.0,174.89,174.93,174.84,174.84,14948.0
2017-12-27 15:40:00,174.87,175.03,174.75,175.01,24454.0,174.87,175.03,174.75,175.01,24454.0
2017-12-27 15:45:00,175.02,175.16,174.99,175.03,15468.0,175.02,175.16,174.99,175.03,15468.0
2017-12-27 15:50:00,175.06,175.3,175.06,175.3,31439.0,175.06,175.3,175.06,175.3,31439.0
2017-12-27 15:55:00,175.28,175.43,175.24,175.32,95798.0,175.28,175.43,175.24,175.32,95798.0
2017-12-28 09:30:00,175.92,176.0,175.48,175.53,28645.0,175.92,176.0,175.48,175.53,28645.0
2017-12-28 09:35:00,175.45,175.59,175.37,175.43,7188.0,175.45,175.59,175.37,175.43,7188.0
2017-12-28 09:40:00,175.41,175.54,175.2,175.35,15923.0,175.41,175.54,175.2,175.35,15923.0
2017-12-28 09:45:00,175.4,175.82,175.31,175.82,20558.0,175.4,175.82,175.31,175.82,20558.0
2017-12-28 09:50:00,175.88,175.92,175.4,175.51,10669.0,175.88,175.92,175.4,175.51,10669.0
2017-12-28 09:55:00,175.5,175.51,175.31,175.34,11092.0,175.5,175.51,175.31,175.34,11092.0
2017-12-28 10:00:00,175.34,175.45,175.1,175.15,7414.0,175.34,175.45,175.1,175.15,7414.0
2017-12-28 10:05:00,175.1,175.1,174.85,175.1,7373.0,175.1,175.1,174.85,175.1,7373.0
2017-12-28 10:10:00,175.08,175.25,175.07,175.25,23165.0,175.08,175.25,175.07,175.25,23165.0
2017-12-28 10:15:00,175.25,175.3,175.18,175.23,4861.0,175.25,175.3,175.18,175.23,4861.0
2017-12-28 10:20:00,175.28,175.28,175.11,175.25,25053.0,175.28,175.28,175.11,175.25,25053.0
2017-12-28 10:25:00,175.23,175.41,175.06,175.08,13324.0,175.23,175.41,175.06,175.08,13324.0
2017-12-28 10:30:00,175.15,175.27,175.08,175.25,5699.0,175.15,175.27,175.08,175.25,5699.0
2017-12-28 10:35:00,175.19,175.21,175.1,175.15,13337.0,175.19,175.21,175.1,175.15,13337.0
2017-12-28 10:40:00,175.14,175.2,175.13,175.16,1465.0,175.14,175.2,175.13,175.16,1465.0
2017-12-28 10:45:00,175.17,175.54,175.16,175.43,11003.0,175.17,175.54,175.16,175.43,11003.0
2017-12-28 10:50:00,175.44,175.49,175.35,175.47,10736.0,175.44,175.49,175.35,175.47,10736.0
2017-12-28 10:55:00,175.45,175.49,175.42,175.47,12684.0,175.45,175.49,175.42,175.47,12684.0
2017-12-28 11:00:00,175.49,175.58,175.48,175.58,6346.0,175.49,175.58,175.48,175.58,6346.0
2017-12-28 11:05:00,175.58,175.73,175.54,175.72,3887.0,175.58,175.73,175.54,175.72,3887.0
2017-12-28 11:10:00,175.71,175.78,175.65,175.78,5652.0,175.71,175.78,175.65,175.78,5652.0
2017-12-28 11:15:00,175.76,175.86,175.56,175.6,13401.0,175.76,175.86,175.56,175.6,13401.0
2017-12-28 11:20:00,175.61,175.61,175.38,175.49,4656.0,175.61,175.61,175.38,175.49,4656.0
2017-12-28 11:25:00,175.43,175.7,175.39,175.58,8723.0,175.43,175.7,175.39,175.58,8723.0
2017-12-28 11:30:00,175.58,175.72,175.38,175.43,22320.0,175.58,175.72,175.38,175.43,22320.0
2017-12-28 11:35:00,175.43,175.47,175.32,175.41,9924.0,175.43,175.47,175.32,175.41,9924.0
2017-12-28 11:40:00,175.45,175.53,175.36,175.53,4300.0,175.45,175.53,175.36,175.53,4300.0
2017-12-28 11:45:00,175.49,175.62,175.48,175.62,1955.0,175.49,175.62,175.48,175.62,1955.0
2017-12-28 11:50:00,175.55,175.65,175.51,175.65,3072.0,175.55,175.65,175.51,175.65,3072.0
2017-12-28 11:55:00,175.65,175.81,175.62,175.74,6743.0,175.65,175.81,175.62,175.74,6743.0
2017-12-28 12:00:00,175.7,175.74,175.59,175.63,3400.0,175.7,175.74,175.59,175.63,3400.0
2017-12-28 12:05:00,175.6,175.72,175.6,175.71,3076.0,175.6,175.72,175.6,175.71,3076.0
2017-12-28 12:10:00,175.71,175.74,175.63,175.69,9923.0,175.71,175.74,175.63,175.69,9923.0
2017-12-28 12:15:00,175.75,175.75,175.68,175.68,2400.0,175.75,175.75,175.68,175.68,2400.0
2017-12-28 12:20:00,175.68,175.7,175.66,175.67,2510.0,175.68,175.7,175.66,175.67,2510.0
2017-12-28 12:25:00,175.7,175.79,175.68,175.79,4728.0,175.7,175.79,175.68,175.79,4728.0
2017-12-28 12:30:00,175.82,175.9,175.78,175.9,7251.0,175.82,175.9,175.78,175.9,7251.0
2017-12-28 12:35:00,175.9,175.93,175.85,175.91,5112.0,175.9,175.93,175.85,175.91,5112.0
2017-12-28 12:40:00,175.87,175.92,175.78,175.79,4027.0,175.87,175.92,175.78,175.79,4027.0
2017-12-28 12:45:00,175.79,175.79,175.65,175.73,2214.0,175.79,175.79,175.65,175.73,2214.0
2017-12-28 12:50:00,175.75,175.75,175.6,175.62,4554.0,175.75,175.75,175.6,175.62,4554.0
2017-12-28 12:55:00,175.62,175.68,175.57,175.65,5200.0,175.62,175.68,175.57,175.65,5200.0
2017-12-28 13:00:00,175.63,175.68,175.61,175.64,4643.0,175.63,175.68,175.61,175.64,4643.0
2017-12-28 13:05:00,175.68,175.73,175.58,175.58,2240.0,175.68,175.73,175.58,175.58,2240.0
2017-12-28 13:10:00,175.58,175.63,175.55,175.56,3985.0,175.58,175.63,175.55,175.56,3985.0
2017-12-28 13:15:00,175.56,175.57,175.5,175.57,2841.0,175.56,175.57,175.5,175.57,2841.0
2017-12-28 13:20:00,175.5,175.63,175.5,175.59,5588.0,175.5,175.63,175.5,175.59,5588.0
2017-12-28 13:25:00,175.57,175.6,175.47,175.47,3497.0,175.57,175.6,175.47,175.47,3497.0
2017-12-28 13:30:00,175.47,175.51,175.4,175.4,3290.0,175.47,175.51,175.4,175.4,3290.0
2017-12-28 13:35:00,175.38,175.48,175.38,175.46,5895.0,175.38,175.48,175.38,175.46,5895.0
2017-12-28 13:40:00,175.49,175.56,175.46,175.46,1466.0,175.49,175.56,175.46,175.46,1466.0
2017-12-28 13:45:00,175.46,175.47,175.38,175.42,9773.0,175.46,175.47,175.38,175.42,9773.0
2017-12-28 13:50:00,175.51,175.51,175.34,175.37,3382.0,175.51,175.51,175.34,175.37,3382.0
2017-12-28 13:55:00,175.35,175.43,175.33,175.37,5868.0,175.35,175.43,175.33,175.37,5868.0
2017-12-28 14:00:00,175.38,175.38,175.3,175.3,4273.0,175.38,175.38,175.3,175.3,4273.0
2017-12-28 14:05:00,175.3,175.43,175.21,175.42,7246.0,175.3,175.43,175.21,175.42,7246.0
2017-12-28 14:10:00,175.45,175.45,175.29,175.4,3023.0,175.45,175.45,175.29,175.4,3023.0
2017-12-28 14:15:00,175.37,175.39,175.31,175.37,9445.0,175.37,175.39,175.31,175.37,9445.0
2017-12-28 14:20:00,175.37,175.37,175.27,175.27,2892.0,175.37,175.37,175.27,175.27,2892.0
2017-12-28 14:25:00,175.27,175.37,175.27,175.31,6317.0,175.27,175.37,175.27,175.31,6317.0
2017-12-28 14:30:00,175.31,175.41,175.3,175.39,5261.0,175.31,175.41,175.3,175.39,5261.0
2017-12-28 14:35:00,175.43,175.46,175.35,175.45,6582.0,175.43,175.46,175.35,175.45,6582.0
2017-12-28 14:40:00,175.48,175.5,175.35,175.39,3053.0,175.48,175.5,175.35,175.39,3053.0
2017-12-28 14:45:00,175.39,175.4,175.3,175.33,5559.0,175.39,175.4,175.3,175.33,5559.0
2017-12-28 14:50:00,175.3,175.41,175.29,175.29,5696.0,175.3,175.41,175.29,175.29,5696.0
2017-12-28 14:55:00,175.3,175.4,175.29,175.39,3788.0,175.3,175.4,175.29,175.39,3788.0
2017-12-28 15:00:00,175.38,175.47,175.35,175.44,4017.0,175.38,175.47,175.35,175.44,4017.0
2017-12-28 15:05:00,175.5,175.5,175.42,175.44,4814.0,175.5,175.5,175.42,175.44,4814.0
2017-12-28 15:10:00,175.49,175.58,175.48,175.56,4404.0,175.49,175.58,175.48,175.56,4404.0
2017-12-28 15:15:00,175.56,175.56,175.44,175.46,9113.0,175.56,175.56,175.44,175.46,9113.0
2017-12-28 15:20:00,175.48,175.58,175.44,175.44,5652.0,175.48,175.58,175.44,175.44,5652.0
2017-12-28 15:25:00,175.43,175.48,175.38,175.42,9613.0,175.43,175.48,175.38,175.42,9613.0
2017-12-28 15:30:00,175.4,175.44,175.28,175.32,7085.0,175.4,175.44,175.28,175.32,7085.0
2017-12-28 15:35:00,175.32,175.34,175.23,175.29,8971.0,175.32,175.34,175.23,175.29,8971.0
2017-12-28 15:40:00,175.3,175.33,175.23,175.26,10143.0,175.3,175.33,175.23,175.26,10143.0
2017-12-28 15:45:00,175.26,175.34,175.24,175.33,16771.0,175.26,175.34,175.24,175.33,16771.0
2017-12-28 15:50:00,175.35,175.7,175.35,175.63,23254.0,175.35,175.7,175.35,175.63,23254.0
2017-12-28 15:55:00,175.64,175.68,175.49,175.53,70303.0,175.64,175.68,175.49,175.53,70303.0
2017-12-29 09:30:00,175.19,176.27,175.14,175.89,37576.0,175.19,176.27,175.14,175.89,37576.0
2017-12-29 09:35:00,175.8,176.02,175.55,175.76,8676.0,175.8,176.02,175.55,175.76,8676.0
2017-12-29 09:40:00,175.85,175.85,175.62,175.63,4114.0,175.85,175.85,175.62,175.63,4114.0
2017-12-29 09:45:00,175.75,175.77,175.48,175.65,11503.0,175.75,175.77,175.48,175.65,11503.0
2017-12-29 09:50:00,175.61,175.99,175.61,175.68,13655.0,175.61,175.99,175.61,175.68,13655.0
2017-12-29 09:55:00,175.73,175.98,175.69,175.87,6292.0,175.73,175.98,175.69,175.87,6292.0
2017-12-29 10:00:00,175.92,176.25,175.87,176.1,41525.0,175.92,176.25,175.87,176.1,41525.0
2017-12-29 10:05:00,176.19,176.44,176.13,176.32,7948.0,176.19,176.44,176.13,176.32,7948.0
2017-12-29 10:10:00,176.38,176.44,176.18,176.2,10404.0,176.38,176.44,176.18,176.2,10404.0
2017-12-29 10:15:00,176.24,176.38,176.21,176.28,14744.0,176.24,176.38,176.21,176.28,14744.0
2017-12-29 10:20:00,176.27,176.55,176.27,176.47,29774.0,176.27,176.55,176.27,176.47,29774.0
2017-12-29 10:25:00,176.49,176.79,176.47,176.74,43177.0,176.49,176.79,176.47,176.74,43177.0
2017-12-29 10:30:00,176.77,176.86,176.65,176.82,17256.0,176.77,176.86,176.65,176.82,17256.0
2017-12-29 10:35:00,176.77,176.94,176.67,176.84,28499.0,176.77,176.94,176.67,176.84,28499.0
2017-12-29 10:40:00,176.83,176.97,176.66,176.73,33784.0,176.83,176.97,176.66,176.73,33784.0
2017-12-29 10:45:00,176.7,176.82,176.55,176.56,30251.0,176.7,176.82,176.55,176.56,30251.0
2017-12-29 10:50:00,176.56,176.56,176.13,176.17,13838.0,176.56,176.56,176.13,176.17,13838.0
2017-12-29 10:55:00,176.19,176.23,175.92,176.14,10177.0,176.19,176.23,175.92,176.14,10177.0
2017-12-29 11:00:00,176.18,176.22,175.82,175.87,5107.0,176.18,176.22,175.82,175.87,5107.0
2017-12-29 11:05:00,175.87,176.15,175.87,176.15,2782.0,175.87,176.15,175.87,176.15,2782.0
2017-12-29 11:10:00,176.15,176.24,176.01,176.16,4013.0,176.15,176.24,176.01,176.16,4013.0
2017-12-29 11:15:00,176.2,176.2,175.94,175.94,6105.0,176.2,176.2,175.94,175.94,6105.0
2017-12-29 11:20:00,176.0,176.03,175.91,176.01,2947.0,176.0,176.03,175.91,176.01,2947.0
2017-12-29 11:25:00,176.01,176.06,175.98,176.04,2941.0,176.01,176.06,175.98,176.04,2941.0
2017-12-29 11:30:00,176.05,176.05,175.34,175.61,14015.0,176.05,176.05,175.34,175.61,14015.0
2017-12-29 11:35:00,175.62,175.72,175.58,175.65,1600.0,175.62,175.72,175.58,175.65,1600.0
2017-12-29 11:40:00,175.68,175.69,175.51,175.53,13300.0,175.68,175.69,175.51,175.53,13300.0
2017-12-29 11:45:00,175.53,175.56,175.47,175.52,5639.0,175.53,175.56,175.47,175.52,5639.0
2017-12-29 11:50:00,175.52,175.57,175.44,175.48,6070.0,175.52,175.57,175.44,175.48,6070.0
2017-12-29 11:55:00,175.49,175.61,175.48,175.61,3015.0,175.49,175.61,175.48,175.61,3015.0
2017-12-29 12:00:00,175.62,175.82,175.61,175.68,16330.0,175.62,175.82,175.61,175.68,16330.0
2017-12-29 12:05:00,175.71,175.76,175.6,175.6,4052.0,175.71,175.76,175.6,175.6,4052.0
2017-12-29 12:10:00,175.65,175.71,175.58,175.66,10263.0,175.65,175.71,175.58,175.66,10263.0
2017-12-29 12:15:00,175.62,175.85,175.49,175.73,13342.0,175.62,175.85,175.49,175.73,13342.0
2017-12-29 12:20:00,175.86,175.86,175.68,175.7,7947.0,175.86,175.86,175.68,175.7,7947.0
2017-12-29 12:25:00,175.65,175.75,175.63,175.7,4854.0,175.65,175.75,175.63,175.7,4854.0
2017-12-29 12:30:00,175.67,175.77,175.65,175.72,4247.0,175.67,175.77,175.65,175.72,4247.0
2017-12-29 12:35:00,175.72,175.77,175.67,175.69,3893.0,175.72,175.77,175.67,175.69,3893.0
2017-12-29 12:40:00,175.69,175.75,175.5,175.5,11742.0,175.69,175.75,175.5,175.5,11742.0
2017-12-29 12:45:00,175.5,175.5,175.36,175.37,7205.0,175.5,175.5,175.36,175.37,7205.0
2017-12-29 12:50:00,175.39,175.54,175.38,175.47,4692.0,175.39,175.54,175.38,175.47,4692.0
2017-12-29 12:55:00,175.48,175.55,175.39,175.5,5843.0,175.48,175.55,175.39,175.5,5843.0
2017-12-29 13:00:00,175.49,175.56,175.32,175.37,7204.0,175.49,175.56,175.32,175.37,7204.0
2017-12-29 13:05:00,175.37,175.46,175.37,175.39,1760.0,175.37,175.46,175.37,175.39,1760.0
2017-12-29 13:10:00,175.42,175.47,175.39,175.46,2807.0,175.42,175.47,175.39,175.46,2807.0
2017-12-29 13:15:00,175.43,175.52,175.43,175.52,1206.0,175.43,175.52,175.43,175.52,1206.0
2017-12-29 13:20:00,175.51,175.56,175.47,175.55,5095.0,175.51,175.56,175.47,175.55,5095.0
2017-12-29 13:25:00,175.56,175.56,175.51,175.56,3039.0,175.56,175.56,175.51,175.56,3039.0
2017-12-29 13:30:00,175.54,175.57,175.48,175.54,5566.0,175.54,175.57,175.48,175.54,5566.0
2017-12-29 13:35:00,175.56,175.63,175.44,175.52,5051.0,175.56,175.63,175.44,175.52,5051.0
2017-12-29 13:40:00,175.59,175.65,175.46,175.53,6591.0,175.59,175.65,175.46,175.53,6591.0
2017-12-29 13:45:00,175.56,175.56,175.45,175.54,3335.0,175.56,175.56,175.45,175.54,3335.0
2017-12-29 13:50:00,175.52,175.59,175.4,175.46,4250.0,175.52,175.59,175.4,175.46,4250.0
2017-12-29 13:55:00,175.52,175.59,175.35,175.52,4290.0,175.52,175.59,175.35,175.52,4290.0
2017-12-29 14:00:00,175.49,175.59,175.43,175.55,5781.0,175.49,175.59,175.43,175.55,5781.0
2017-12-29 14:05:00,175.59,175.59,175.44,175.44,5811.0,175.59,175.59,175.44,175.44,5811.0
2017-12-29 14:10:00,175.44,175.52,175.43,175.52,3566.0,175.44,175.52,175.43,175.52,3566.0
2017-12-29 14:15:00,175.53,175.59,175.43,175.53,9116.0,175.53,175.59,175.43,175.53,9116.0
2017-12-29 14:20:00,175.56,175.64,175.51,175.59,7595.0,175.56,175.64,175.51,175.59,7595.0
2017-12-29 14:25:00,175.67,175.8,175.67,175.71,7824.0,175.67,175.8,175.67,175.71,7824.0
2017-12-29 14:30:00,175.68,175.7,175.57,175.57,4543.0,175.68,175.7,175.57,175.57,4543.0
2017-12-29 14:35:00,175.56,175.65,175.53,175.57,3310.0,175.56,175.65,175.53,175.57,3310.0
2017-12-29 14:40:00,175.59,175.78,175.59,175.78,2385.0,175.59,175.78,175.59,175.78,2385.0
2017-12-29 14:45:00,175.78,175.78,175.64,175.71,5578.0,175.78,175.78,175.64,175.71,5578.0
2017-12-29 14:50:00,175.7,175.78,175.68,175.77,4842.0,175.7,175.78,175.68,175.77,4842.0
2017-12-29 14:55:00,175.74,175.74,175.63,175.7,5429.0,175.74,175.74,175.63,175.7,5429.0
2017-12-29 15:00:00,175.68,175.73,175.6,175.7,7604.0,175.68,175.73,175.6,175.7,7604.0
2017-12-29 15:05:00,175.73,175.9,175.71,175.89,14047.0,175.73,175.9,175.71,175.89,14047.0
2017-12-29 15:10:00,175.91,175.96,175.83,175.96,9355.0,175.91,175.96,175.83,175.96,9355.0
2017-12-29 15:15:00,175.97,176.0,175.93,175.97,9397.0,175.97,176.0,175.93,175.97,9397.0
2017-12-29 15:20:00,175.98,176.1,175.96,176.05,11785.0,175.98,176.1,175.96,176.05,11785.0
2017-12-29 15:25:00,176.04,176.05,175.94,176.01,12836.0,176.04,176.05,175.94,176.01,12836.0
2017-12-29 15:30:00,176.02,176.1,175.84,175.84,17255.0,176.02,176.1,175.84,175.84,17255.0
2017-12-29 15:35:00,175.83,175.95,175.83,175.94,19981.0,175.83,175.95,175.83,175.94,19981.0
2017-12-29 15:40:00,175.9,175.91,175.72,175.81,25889.0,175.9,175.91,175.72,175.81,25889.0
2017-12-29 15:45:00,175.78,175.92,175.67,175.92,13470.0,175.78,175.92,175.67,175.92,13470.0
2017-12-29 15:50:00,175.89,175.89,175.22,175.39,63194.0,175.89,175.89,175.22,175.39,63194.0
2017-12-29 15:55:00,175.39,175.53,175.25,175.27,113961.0,175.39,175.53,175.25,175.27,113961.0
2018-01-02 09:30:00,175.9,175.97,175.26,175.49,107745.0,175.9,175.97,175.26,175.49,107745.0
2018-01-02 09:35:00,175.43,176.16,175.26,176.16,16855.0,175.43,176.16,175.26,176.16,16855.0
2018-01-02 09:40:00,176.2,176.75,176.07,176.41,46921.0,176.2,176.75,176.07,176.41,46921.0
2018-01-02 09:45:00,176.45,176.95,176.26,176.89,34681.0,176.45,176.95,176.26,176.89,34681.0
2018-01-02 09:50:00,176.88,177.15,176.41,176.46,38721.0,176.88,177.15,176.41,176.46,38721.0
2018-01-02 09:55:00,176.42,176.91,176.07,176.9,16133.0,176.42,176.91,176.07,176.9,16133.0
2018-01-02 10:00:00,176.77,176.78,176.2,176.52,29041.0,176.77,176.78,176.2,176.52,29041.0
2018-01-02 10:05:00,176.57,176.61,176.21,176.23,19551.0,176.57,176.61,176.21,176.23,19551.0
2018-01-02 10:10:00,176.22,176.49,176.17,176.44,16862.0,176.22,176.49,176.17,176.44,16862.0
2018-01-02 10:15:00,176.44,176.67,176.38,176.44,23724.0,176.44,176.67,176.38,176.44,23724.0
2018-01-02 10:20:00,176.4,176.6,176.25,176.51,34741.0,176.4,176.6,176.25,176.51,34741.0
2018-01-02 10:25:00,176.52,176.8,176.47,176.48,12803.0,176.52,176.8,176.47,176.48,12803.0
2018-01-02 10:30:00,176.59,176.68,176.48,176.57,18347.0,176.59,176.68,176.48,176.57,18347.0
2018-01-02 10:35:00,176.58,176.64,176.37,176.47,17597.0,176.58,176.64,176.37,176.47,17597.0
2018-01-02 10:40:00,176.41,176.65,176.31,176.61,15310.0,176.41,176.65,176.31,176.61,15310.0
2018-01-02 10:45:00,176.56,176.76,176.56,176.73,22249.0,176.56,176.76,176.56,176.73,22249.0
2018-01-02 10:50:00,176.77,176.86,176.64,176.65,17281.0,176.77,176.86,176.64,176.65,17281.0
2018-01-02 10:55:00,176.69,176.78,176.54,176.62,11872.0,176.69,176.78,176.54,176.62,11872.0
2018-01-02 11:00:00,176.67,176.88,176.66,176.76,15963.0,176.67,176.88,176.66,176.76,15963.0
2018-01-02 11:05:00,176.75,176.86,176.59,176.6,17213.0,176.75,176.86,176.59,176.6,17213.0
2018-01-02 11:10:00,176.62,176.7,176.55,176.67,32545.0,176.62,176.7,176.55,176.67,32545.0
2018-01-02 11:15:00,176.64,176.83,176.64,176.74,21839.0,176.64,176.83,176.64,176.74,21839.0
2018-01-02 11:20:00,176.7,176.71,176.51,176.7,57638.0,176.7,176.71,176.51,176.7,57638.0
2018-01-02 11:25:00,176.67,176.67,176.43,176.56,23507.0,176.67,176.67,176.43,176.56,23507.0
2018-01-02 11:30:00,176.59,176.71,176.52,176.61,13295.0,176.59,176.71,176.52,176.61,13295.0
2018-01-02 11:35:00,176.56,176.73,176.56,176.64,12894.0,176.56,176.73,176.56,176.64,12894.0
2018-01-02 11:40:00,176.61,176.7,176.54,176.6,8967.0,176.61,176.7,176.54,176.6,8967.0
2018-01-02 11:45:00,176.66,176.84,176.56,176.84,6578.0,176.66,176.84,176.56,176.84,6578.0
2018-01-02 11:50:00,176.81,176.88,176.77,176.83,10358.0,176.81,176.88,176.77,176.83,10358.0
2018-01-02 11:55:00,176.86,176.93,176.79,176.82,16582.0,176.86,176.93,176.79,176.82,16582.0
2018-01-02 12:00:00,176.81,176.9,176.74,176.77,14670.0,176.81,176.9,176.74,176.77,14670.0
2018-01-02 12:05:00,176.8,176.95,176.76,176.95,6753.0,176.8,176.95,176.76,176.95,6753.0
2018-01-02 12:10:00,176.95,176.97,176.87,176.95,9153.0,176.95,176.97,176.87,176.95,9153.0
2018-01-02 12:15:00,176.97,177.17,176.91,177.09,29334.0,176.97,177.17,176.91,177.09,29334.0
2018-01-02 12:20:00,177.09,177.09,176.95,177.08,7289.0,177.09,177.09,176.95,177.08,7289.0
2018-01-02 12:25:00,177.05,177.05,176.78,176.83,8727.0,177.05,177.05,176.78,176.83,8727.0
2018-01-02 12:30:00,176.87,176.87,176.65,176.79,8376.0,176.87,176.87,176.65,176.79,8376.0
2018-01-02 12:35:00,176.74,176.85,176.58,176.7,10652.0,176.74,176.85,176.58,176.7,10652.0
2018-01-02 12:40:00,176.72,176.87,176.65,176.78,9395.0,176.72,176.87,176.65,176.78,9395.0
2018-01-02 12:45:00,176.75,176.75,176.52,176.64,15110.0,176.75,176.75,176.52,176.64,15110.0
2018-01-02 12:50:00,176.63,176.63,176.29,176.32,10925.0,176.63,176.63,176.29,176.32,10925.0
2018-01-02 12:55:00,176.33,176.5,176.31,176.5,10961.0,176.33,176.5,176.31,176.5,10961.0
2018-01-02 13:00:00,176.6,176.7,176.56,176.63,6786.0,176.6,176.7,176.56,176.63,6786.0
2018-01-02 13:05:00,176.63,176.75,176.62,176.75,10625.0,176.63,176.75,176.62,176.75,10625.0
2018-01-02 13:10:00,176.76,176.78,176.67,176.73,8057.0,176.76,176.78,176.67,176.73,8057.0
2018-01-02 13:15:00,176.8,176.84,176.66,176.79,18274.0,176.8,176.84,176.66,176.79,18274.0
2018-01-02 13:20:00,176.81,177.04,176.81,177.04,10033.0,176.81,177.04,176.81,177.04,10033.0
2018-01-02 13:25:00,177.03,177.03,176.81,176.86,10666.0,177.03,177.03,176.81,176.86,10666.0
2018-01-02 13:30:00,176.86,176.86,176.67,176.67,12728.0,176.86,176.86,176.67,176.67,12728.0
2018-01-02 13:35:00,176.69,176.88,176.67,176.88,9415.0,176.69,176.88,176.67,176.88,9415.0
2018-01-02 13:40:00,176.89,177.0,176.87,176.96,11908.0,176.89,177.0,176.87,176.96,11908.0
2018-01-02 13:45:00,176.97,177.09,176.94,177.03,14201.0,176.97,177.09,176.94,177.03,14201.0
2018-01-02 13:50:00,177.03,177.13,177.03,177.07,15987.0,177.03,177.13,177.03,177.07,15987.0
2018-01-02 13:55:00,177.07,177.34,177.01,177.33,18012.0,177.07,177.34,177.01,177.33,18012.0
2018-01-02 14:00:00,177.31,177.55,177.24,177.39,30554.0,177.31,177.55,177.24,177.39,30554.0
2018-01-02 14:05:00,177.39,177.47,177.28,177.35,12414.0,177.39,177.47,177.28,177.35,12414.0
2018-01-02 14:10:00,177.37,177.41,177.25,177.33,20366.0,177.37,177.41,177.25,177.33,20366.0
2018-01-02 14:15:00,177.3,177.33,177.12,177.12,21625.0,177.3,177.33,177.12,177.12,21625.0
2018-01-02 14:20:00,177.22,177.23,177.09,177.11,15772.0,177.22,177.23,177.09,177.11,15772.0
2018-01-02 14:25:00,177.08,177.14,176.75,176.83,35194.0,177.08,177.14,176.75,176.83,35194.0
2018-01-02 14:30:00,176.83,176.84,176.7,176.77,16348.0,176.83,176.84,176.7,176.77,16348.0
2018-01-02 14:35:00,176.77,176.91,176.73,176.85,12733.0,176.77,176.91,176.73,176.85,12733.0
2018-01-02 14:40:00,176.87,177.09,176.84,177.0,11291.0,176.87,177.09,176.84,177.0,11291.0
2018-01-02 14:45:00,176.97,177.02,176.87,177.02,7655.0,176.97,177.02,176.87,177.02,7655.0
2018-01-02 14:50:00,177.01,177.02,176.83,176.86,14047.0,177.01,177.02,176.83,176.86,14047.0
2018-01-02 14:55:00,176.9,176.91,176.75,176.85,9774.0,176.9,176.91,176.75,176.85,9774.0
2018-01-02 15:00:00,176.85,176.97,176.82,176.85,8733.0,176.85,176.97,176.82,176.85,8733.0
2018-01-02 15:05:00,176.85,176.9,176.79,176.81,9663.0,176.85,176.9,176.79,176.81,9663.0
2018-01-02 15:10:00,176.81,176.95,176.81,176.9,12223.0,176.81,176.95,176.81,176.9,12223.0
2018-01-02 15:15:00,176.9,176.95,176.83,176.86,12231.0,176.9,176.95,176.83,176.86,12231.0
2018-01-02 15:20:00,176.86,176.99,176.84,176.97,14604.0,176.86,176.99,176.84,176.97,14604.0
2018-01-02 15:25:00,176.97,177.1,176.87,177.09,15302.0,176.97,177.1,176.87,177.09,15302.0
2018-01-02 15:30:00,177.1,177.27,177.09,177.17,18069.0,177.1,177.27,177.09,177.17,18069.0
2018-01-02 15:35:00,177.16,177.24,177.06,177.22,24659.0,177.16,177.24,177.06,177.22,24659.0
2018-01-02 15:40:00,177.21,177.43,177.21,177.42,16248.0,177.21,177.43,177.21,177.42,16248.0
2018-01-02 15:45:00,177.43,177.6,177.4,177.53,41523.0,177.43,177.6,177.4,177.53,41523.0
2018-01-02 15:50:00,177.55,177.8,177.55,177.75,62570.0,177.55,177.8,177.55,177.75,62570.0
2018-01-02 15:55:00,177.73,177.8,177.58,177.69,114163.0,177.73,177.8,177.58,177.69,114163.0
2018-01-03 09:30:00,178.0,178.87,177.7,178.64,67832.0,178.0,178.87,177.7,178.64,67832.0
2018-01-03 09:35:00,178.73,179.11,178.57,179.11,19676.0,178.73,179.11,178.57,179.11,19676.0
2018-01-03 09:40:00,179.09,179.36,179.01,179.06,25613.0,179.09,179.36,179.01,179.06,25613.0
2018-01-03 09:45:00,179.11,179.62,178.93,179.62,22971.0,179.11,179.62,178.93,179.62,22971.0
2018-01-03 09:50:00,179.62,180.26,179.6,180.15,50186.0,179.62,180.26,179.6,180.15,50186.0
2018-01-03 09:55:00,180.16,180.21,179.83,180.05,23216.0,180.16,180.21,179.83,180.05,23216.0
2018-01-03 10:00:00,180.13,180.37,180.04,180.25,29758.0,180.13,180.37,180.04,180.25,29758.0
2018-01-03 10:05:00,180.22,180.27,179.83,179.91,24909.0,180.22,180.27,179.83,179.91,24909.0
2018-01-03 10:10:00,179.84,180.2,179.84,180.18,22660.0,179.84,180.2,179.84,180.18,22660.0
2018-01-03 10:15:00,180.13,180.19,179.93,180.02,24246.0,180.13,180.19,179.93,180.02,24246.0
2018-01-03 10:20:00,179.99,180.0,179.75,179.93,18941.0,179.99,180.0,179.75,179.93,18941.0
2018-01-03 10:25:00,179.87,179.95,179.74,179.84,16539.0,179.87,179.95,179.74,179.84,16539.0
2018-01-03 10:30:00,179.76,179.95,179.74,179.91,18169.0,179.76,179.95,179.74,179.91,18169.0
2018-01-03 10:35:00,179.86,180.15,179.86,180.09,18162.0,179.86,180.15,179.86,180.09,18162.0
2018-01-03 10:40:00,180.09,180.41,180.09,180.35,21890.0,180.09,180.41,180.09,180.35,21890.0
2018-01-03 10:45:00,180.31,180.45,180.1,180.45,32474.0,180.31,180.45,180.1,180.45,32474.0
2018-01-03 10:50:00,180.41,180.45,180.2,180.24,21206.0,180.41,180.45,180.2,180.24,21206.0
2018-01-03 10:55:00,180.21,180.31,180.12,180.12,19714.0,180.21,180.31,180.12,180.12,19714.0
2018-01-03 11:00:00,180.12,180.12,179.62,179.9,30447.0,180.12,180.12,179.62,179.9,30447.0
2018-01-03 11:05:00,179.92,180.12,179.89,180.05,29495.0,179.92,180.12,179.89,180.05,29495.0
2018-01-03 11:10:00,180.07,180.21,179.95,180.05,20440.0,180.07,180.21,179.95,180.05,20440.0
2018-01-03 11:15:00,180.08,180.45,180.01,180.4,27827.0,180.08,180.45,180.01,180.4,27827.0
2018-01-03 11:20:00,180.44,180.45,180.24,180.37,14790.0,180.44,180.45,180.24,180.37,14790.0
2018-01-03 11:25:00,180.36,180.6,180.33,180.51,31610.0,180.36,180.6,180.33,180.51,31610.0
2018-01-03 11:30:00,180.5,180.6,180.36,180.4,16010.0,180.5,180.6,180.36,180.4,16010.0
2018-01-03 11:35:00,180.39,180.55,180.35,180.38,25589.0,180.39,180.55,180.35,180.38,25589.0
2018-01-03 11:40:00,180.37,180.49,180.29,180.42,21894.0,180.37,180.49,180.29,180.42,21894.0
2018-01-03 11:45:00,180.37,180.49,180.29,180.4,15517.0,180.37,180.49,180.29,180.4,15517.0
2018-01-03 11:50:00,180.37,180.43,180.25,180.31,9179.0,180.37,180.43,180.25,180.31,9179.0
2018-01-03 11:55:00,180.3,180.31,180.12,180.2,14027.0,180.3,180.31,180.12,180.2,14027.0
2018-01-03 12:00:00,180.19,180.36,180.18,180.33,11728.0,180.19,180.36,180.18,180.33,11728.0
2018-01-03 12:05:00,180.32,180.33,180.2,180.33,5619.0,180.32,180.33,180.2,180.33,5619.0
2018-01-03 12:10:00,180.3,180.37,180.25,180.36,14069.0,180.3,180.37,180.25,180.36,14069.0
2018-01-03 12:15:00,180.34,180.45,180.34,180.36,14923.0,180.34,180.45,180.34,180.36,14923.0
2018-01-03 12:20:00,180.31,180.43,180.31,180.32,8720.0,180.31,180.43,180.31,180.32,8720.0
2018-01-03 12:25:00,180.34,180.61,180.3,180.52,31363.0,180.34,180.61,180.3,180.52,31363.0
2018-01-03 12:30:00,180.52,180.56,180.41,180.46,8386.0,180.52,180.56,180.41,180.46,8386.0
2018-01-03 12:35:00,180.44,180.48,180.25,180.29,37672.0,180.44,180.48,180.25,180.29,37672.0
2018-01-03 12:40:00,180.3,180.56,180.3,180.56,8736.0,180.3,180.56,180.3,180.56,8736.0
2018-01-03 12:45:00,180.53,180.92,180.49,180.89,18468.0,180.53,180.92,180.49,180.89,18468.0
2018-01-03 12:50:00,180.89,181.07,180.82,180.84,21326.0,180.89,181.07,180.82,180.84,21326.0
2018-01-03 12:55:00,180.85,180.88,180.59,180.73,30315.0,180.85,180.88,180.59,180.73,30315.0
2018-01-03 13:00:00,180.73,180.84,180.62,180.77,29979.0,180.73,180.84,180.62,180.77,29979.0
2018-01-03 13:05:00,180.75,180.86,180.68,180.75,6444.0,180.75,180.86,180.68,180.75,6444.0
2018-01-03 13:10:00,180.73,180.86,180.64,180.86,10030.0,180.73,180.86,180.64,180.86,10030.0
2018-01-03 13:15:00,180.83,181.07,180.83,181.06,12736.0,180.83,181.07,180.83,181.06,12736.0
2018-01-03 13:20:00,181.08,181.11,180.99,181.06,10183.0,181.08,181.11,180.99,181.06,10183.0
2018-01-03 13:25:00,181.08,181.15,180.95,181.02,10630.0,181.08,181.15,180.95,181.02,10630.0
2018-01-03 13:30:00,180.99,181.09,180.86,180.99,7692.0,180.99,181.09,180.86,180.99,7692.0
2018-01-03 13:35:00,180.95,181.03,180.86,180.94,11799.0,180.95,181.03,180.86,180.94,11799.0
2018-01-03 13:40:00,180.98,181.01,180.89,181.0,8072.0,180.98,181.01,180.89,181.0,8072.0
2018-01-03 13:45:00,181.03,181.11,180.99,181.11,7192.0,181.03,181.11,180.99,181.11,7192.0
2018-01-03 13:50:00,181.1,181.11,180.81,180.81,11793.0,181.1,181.11,180.81,180.81,11793.0
2018-01-03 13:55:00,180.82,180.9,180.79,180.8,9023.0,180.82,180.9,180.79,180.8,9023.0
2018-01-03 14:00:00,180.86,181.07,180.85,181.07,15126.0,180.86,181.07,180.85,181.07,15126.0
2018-01-03 14:05:00,181.11,181.15,180.97,181.02,19152.0,181.11,181.15,180.97,181.02,19152.0
2018-01-03 14:10:00,181.02,181.18,180.94,181.17,11323.0,181.02,181.18,180.94,181.17,11323.0
2018-01-03 14:15:00,181.18,181.25,181.07,181.22,9215.0,181.18,181.25,181.07,181.22,9215.0
2018-01-03 14:20:00,181.24,181.48,181.21,181.42,18090.0,181.24,181.48,181.21,181.42,18090.0
2018-01-03 14:25:00,181.46,181.54,181.4,181.54,17539.0,181.46,181.54,181.4,181.54,17539.0
2018-01-03 14:30:00,181.54,181.77,181.44,181.66,34033.0,181.54,181.77,181.44,181.66,34033.0
2018-01-03 14:35:00,181.71,181.89,181.67,181.73,20284.0,181.71,181.89,181.67,181.73,20284.0
2018-01-03 14:40:00,181.8,181.81,181.44,181.44,7994.0,181.8,181.81,181.44,181.44,7994.0
2018-01-03 14:45:00,181.41,181.55,181.31,181.31,10351.0,181.41,181.55,181.31,181.31,10351.0
2018-01-03 14:50:00,181.3,181.3,181.08,181.08,12143.0,181.3,181.3,181.08,181.08,12143.0
2018-01-03 14:55:00,181.09,181.25,181.0,181.25,11177.0,181.09,181.25,181.0,181.25,11177.0
2018-01-03 15:00:00,181.24,181.24,181.0,181.0,7293.0,181.24,181.24,181.0,181.0,7293.0
2018-01-03 15:05:00,180.99,181.0,180.86,180.86,15204.0,180.99,181.0,180.86,180.86,15204.0
2018-01-03 15:10:00,180.87,180.95,180.83,180.95,9223.0,180.87,180.95,180.83,180.95,9223.0
2018-01-03 15:15:00,180.98,181.07,180.9,180.98,14451.0,180.98,181.07,180.9,180.98,14451.0
2018-01-03 15:20:00,180.93,180.98,180.91,180.94,10996.0,180.93,180.98,180.91,180.94,10996.0
2018-01-03 15:25:00,180.92,181.01,180.9,180.94,17076.0,180.92,181.01,180.9,180.94,17076.0
2018-01-03 15:30:00,180.94,181.07,180.92,181.04,19309.0,180.94,181.07,180.92,181.04,19309.0
2018-01-03 15:35:00,181.05,181.05,180.94,180.95,22438.0,181.05,181.05,180.94,180.95,22438.0
2018-01-03 15:40:00,180.94,181.06,180.85,180.93,33151.0,180.94,181.06,180.85,180.93,33151.0
2018-01-03 15:45:00,180.91,180.97,180.9,180.96,55763.0,180.91,180.97,180.9,180.96,55763.0
2018-01-03 15:50:00,180.97,181.23,180.97,181.0,54665.0,180.97,181.23,180.97,181.0,54665.0
2018-01-03 15:55:00,181.02,181.12,180.85,180.98,100987.0,181.02,181.12,180.85,180.98,100987.0
2018-01-04 09:30:00,181.93,183.74,181.84,183.13,83862.0,181.93,183.74,181.84,183.13,83862.0
2018-01-04 09:35:00,183.05,183.48,182.66,182.89,31593.0,183.05,183.48,182.66,182.89,31593.0
2018-01-04 09:40:00,182.84,183.36,182.7,183.22,49654.0,182.84,183.36,182.7,183.22,49654.0
2018-01-04 09:45:00,183.25,183.73,183.06,183.73,47708.0,183.25,183.73,183.06,183.73,47708.0
2018-01-04 09:50:00,183.66,184.0,183.56,183.9,27476.0,183.66,184.0,183.56,183.9,27476.0
2018-01-04 09:55:00,183.95,184.06,183.74,183.86,46160.0,183.95,184.06,183.74,183.86,46160.0
2018-01-04 10:00:00,183.86,183.98,183.72,183.9,35452.0,183.86,183.98,183.72,183.9,35452.0
2018-01-04 10:05:00,183.91,183.99,183.72,183.8,24411.0,183.91,183.99,183.72,183.8,24411.0
2018-01-04 10:10:00,183.83,183.87,183.65,183.83,21235.0,183.83,183.87,183.65,183.83,21235.0
2018-01-04 10:15:00,183.83,183.9,183.74,183.77,18905.0,183.83,183.9,183.74,183.77,18905.0
2018-01-04 10:20:00,183.76,183.84,183.6,183.76,21551.0,183.76,183.84,183.6,183.76,21551.0
2018-01-04 10:25:00,183.72,183.85,183.62,183.84,16422.0,183.72,183.85,183.62,183.84,16422.0
2018-01-04 10:30:00,183.86,183.97,183.8,183.95,12424.0,183.86,183.97,183.8,183.95,12424.0
2018-01-04 10:35:00,184.0,184.05,183.83,183.83,18219.0,184.0,184.05,183.83,183.83,18219.0
2018-01-04 10:40:00,183.79,183.95,183.77,183.82,13301.0,183.79,183.95,183.77,183.82,13301.0
2018-01-04 10:45:00,183.93,183.94,183.82,183.91,7593.0,183.93,183.94,183.82,183.91,7593.0
2018-01-04 10:50:00,183.92,183.97,183.81,183.81,27342.0,183.92,183.97,183.81,183.81,27342.0
2018-01-04 10:55:00,183.78,183.99,183.78,183.93,21420.0,183.78,183.99,183.78,183.93,21420.0
2018-01-04 11:00:00,183.93,183.93,183.72,183.79,17058.0,183.93,183.93,183.72,183.79,17058.0
2018-01-04 11:05:00,183.78,183.86,183.63,183.65,8048.0,183.78,183.86,183.63,183.65,8048.0
2018-01-04 11:10:00,183.69,183.7,183.51,183.6,9976.0,183.69,183.7,183.51,183.6,9976.0
2018-01-04 11:15:00,183.59,183.6,183.27,183.3,15139.0,183.59,183.6,183.27,183.3,15139.0
2018-01-04 11:20:00,183.26,183.36,183.24,183.29,8830.0,183.26,183.36,183.24,183.29,8830.0
2018-01-04 11:25:00,183.29,183.57,183.25,183.41,9620.0,183.29,183.57,183.25,183.41,9620.0
2018-01-04 11:30:00,183.45,183.84,183.45,183.8,11595.0,183.45,183.84,183.45,183.8,11595.0
2018-01-04 11:35:00,183.74,183.8,183.55,183.55,9070.0,183.74,183.8,183.55,183.55,9070.0
2018-01-04 11:40:00,183.55,183.57,183.41,183.47,6818.0,183.55,183.57,183.41,183.47,6818.0
2018-01-04 11:45:00,183.47,183.47,183.3,183.42,8734.0,183.47,183.47,183.3,183.42,8734.0
2018-01-04 11:50:00,183.43,183.46,183.32,183.39,18299.0,183.43,183.46,183.32,183.39,18299.0
2018-01-04 11:55:00,183.37,183.55,183.33,183.5,11659.0,183.37,183.55,183.33,183.5,11659.0
2018-01-04 12:00:00,183.5,183.61,183.38,183.6,14495.0,183.5,183.61,183.38,183.6,14495.0
2018-01-04 12:05:00,183.57,183.81,183.55,183.77,13784.0,183.57,183.81,183.55,183.77,13784.0
2018-01-04 12:10:00,183.82,183.88,183.74,183.87,3759.0,183.82,183.88,183.74,183.87,3759.0
2018-01-04 12:15:00,183.87,183.87,183.6,183.64,20130.0,183.87,183.87,183.6,183.64,20130.0
2018-01-04 12:20:00,183.65,183.65,183.13,183.13,25285.0,183.65,183.65,183.13,183.13,25285.0
2018-01-04 12:25:00,183.13,183.2,182.29,182.52,49392.0,183.13,183.2,182.29,182.52,49392.0
2018-01-04 12:30:00,182.5,182.53,181.91,181.93,20376.0,182.5,182.53,181.91,181.93,20376.0
2018-01-04 12:35:00,181.89,182.18,181.8,182.16,48684.0,181.89,182.18,181.8,182.16,48684.0
2018-01-04 12:40:00,182.16,182.17,181.71,181.9,24631.0,182.16,182.17,181.71,181.9,24631.0
2018-01-04 12:45:00,181.9,182.23,181.89,182.14,11075.0,181.9,182.23,181.89,182.14,11075.0
2018-01-04 12:50:00,181.99,182.05,181.64,181.87,10954.0,181.99,182.05,181.64,181.87,10954.0
2018-01-04 12:55:00,181.84,181.99,181.71,181.87,6817.0,181.84,181.99,181.71,181.87,6817.0
2018-01-04 13:00:00,181.87,182.04,181.81,181.91,13224.0,181.87,182.04,181.81,181.91,13224.0
2018-01-04 13:05:00,181.88,182.21,181.83,182.12,32490.0,181.88,182.21,181.83,182.12,32490.0
2018-01-04 13:10:00,182.19,182.24,182.04,182.14,9551.0,182.19,182.24,182.04,182.14,9551.0
2018-01-04 13:15:00,182.14,182.27,182.03,182.21,7831.0,182.14,182.27,182.03,182.21,7831.0
2018-01-04 13:20:00,182.11,182.28,182.09,182.25,11147.0,182.11,182.28,182.09,182.25,11147.0
2018-01-04 13:25:00,182.3,182.3,182.18,182.24,14399.0,182.3,182.3,182.18,182.24,14399.0
2018-01-04 13:30:00,182.19,182.23,182.06,182.16,9674.0,182.19,182.23,182.06,182.16,9674.0
2018-01-04 13:35:00,182.12,182.23,182.11,182.16,18293.0,182.12,182.23,182.11,182.16,18293.0
2018-01-04 13:40:00,182.15,182.28,182.14,182.28,7239.0,182.15,182.28,182.14,182.28,7239.0
2018-01-04 13:45:00,182.23,182.38,182.23,182.34,9345.0,182.23,182.38,182.23,182.34,9345.0
2018-01-04 13:50:00,182.31,182.47,182.3,182.4,11315.0,182.31,182.47,182.3,182.4,11315.0
2018-01-04 13:55:00,182.4,182.55,182.26,182.5,7754.0,182.4,182.55,182.26,182.5,7754.0
2018-01-04 14:00:00,182.54,182.72,182.54,182.68,4665.0,182.54,182.72,182.54,182.68,4665.0
2018-01-04 14:05:00,182.69,182.85,182.62,182.74,10661.0,182.69,182.85,182.62,182.74,10661.0
2018-01-04 14:10:00,182.8,182.87,182.73,182.78,7210.0,182.8,182.87,182.73,182.78,7210.0
2018-01-04 14:15:00,182.78,183.0,182.78,182.87,14115.0,182.78,183.0,182.78,182.87,14115.0
2018-01-04 14:20:00,182.89,182.89,182.77,182.84,9680.0,182.89,182.89,182.77,182.84,9680.0
2018-01-04 14:25:00,182.84,182.85,182.7,182.71,13514.0,182.84,182.85,182.7,182.71,13514.0
2018-01-04 14:30:00,182.7,182.88,182.7,182.88,12920.0,182.7,182.88,182.7,182.88,12920.0
2018-01-04 14:35:00,182.85,182.92,182.73,182.91,16059.0,182.85,182.92,182.73,182.91,16059.0
2018-01-04 14:40:00,182.93,183.08,182.92,183.05,12216.0,182.93,183.08,182.92,183.05,12216.0
2018-01-04 14:45:00,183.05,183.19,183.01,183.14,15180.0,183.05,183.19,183.01,183.14,15180.0
2018-01-04 14:50:00,183.14,183.15,182.96,183.14,10577.0,183.14,183.15,182.96,183.14,10577.0
2018-01-04 14:55:00,183.15,183.3,183.13,183.27,11292.0,183.15,183.3,183.13,183.27,11292.0
2018-01-04 15:00:00,183.28,183.52,183.23,183.52,14735.0,183.28,183.52,183.23,183.52,14735.0
2018-01-04 15:05:00,183.56,183.57,183.23,183.24,16988.0,183.56,183.57,183.23,183.24,16988.0
2018-01-04 15:10:00,183.25,183.43,183.13,183.43,16320.0,183.25,183.43,183.13,183.43,16320.0
2018-01-04 15:15:00,183.44,183.53,183.39,183.44,18036.0,183.44,183.53,183.39,183.44,18036.0
2018-01-04 15:20:00,183.46,183.46,183.33,183.41,12495.0,183.46,183.46,183.33,183.41,12495.0
2018-01-04 15:25:00,183.4,183.57,183.4,183.51,17478.0,183.4,183.57,183.4,183.51,17478.0
2018-01-04 15:30:00,183.53,183.53,183.36,183.4,16094.0,183.53,183.53,183.36,183.4,16094.0
2018-01-04 15:35:00,183.39,183.58,183.37,183.54,17517.0,183.39,183.58,183.37,183.54,17517.0
2018-01-04 15:40:00,183.57,183.59,183.39,183.39,20401.0,183.57,183.59,183.39,183.39,20401.0
2018-01-04 15:45:00,183.39,183.58,183.34,183.47,46588.0,183.39,183.58,183.34,183.47,46588.0
2018-01-04 15:50:00,183.47,183.57,183.29,183.36,38819.0,183.47,183.57,183.29,183.36,38819.0
2018-01-04 15:55:00,183.36,183.4,183.18,183.23,60591.0,183.36,183.4,183.18,183.23,60591.0
2018-01-05 09:30:00,185.0,185.5,184.63,184.79,112528.0,185.0,185.5,184.63,184.79,112528.0
2018-01-05 09:35:00,184.74,185.13,184.4,184.82,34658.0,184.74,185.13,184.4,184.82,34658.0
2018-01-05 09:40:00,184.91,185.13,184.02,184.06,22992.0,184.91,185.13,184.02,184.06,22992.0
2018-01-05 09:45:00,184.16,184.34,184.02,184.04,15769.0,184.16,184.34,184.02,184.04,15769.0
2018-01-05 09:50:00,184.02,184.31,183.91,184.16,14446.0,184.02,184.31,183.91,184.16,14446.0
2018-01-05 09:55:00,184.19,184.27,183.78,183.78,14293.0,184.19,184.27,183.78,183.78,14293.0
2018-01-05 10:00:00,183.86,183.94,183.54,183.77,6597.0,183.86,183.94,183.54,183.77,6597.0
2018-01-05 10:05:00,183.81,183.93,183.62,183.62,9274.0,183.81,183.93,183.62,183.62,9274.0
2018-01-05 10:10:00,183.68,183.94,183.62,183.87,11165.0,183.68,183.94,183.62,183.87,11165.0
2018-01-05 10:15:00,183.87,184.3,183.85,184.29,19109.0,183.87,184.3,183.85,184.29,19109.0
2018-01-05 10:20:00,184.29,184.43,184.12,184.2,13634.0,184.29,184.43,184.12,184.2,13634.0
2018-01-05 10:25:00,184.23,184.28,183.96,184.05,8392.0,184.23,184.28,183.96,184.05,8392.0
2018-01-05 10:30:00,184.1,184.31,184.07,184.15,8450.0,184.1,184.31,184.07,184.15,8450.0
2018-01-05 10:35:00,184.14,184.38,184.11,184.35,5692.0,184.14,184.38,184.11,184.35,5692.0
2018-01-05 10:40:00,184.3,184.42,184.29,184.41,4201.0,184.3,184.42,184.29,184.41,4201.0
2018-01-05 10:45:00,184.31,184.45,184.28,184.34,7476.0,184.31,184.45,184.28,184.34,7476.0
2018-01-05 10:50:00,184.34,184.4,184.18,184.3,37369.0,184.34,184.4,184.18,184.3,37369.0
2018-01-05 10:55:00,184.35,184.71,184.33,184.59,9980.0,184.35,184.71,184.33,184.59,9980.0
2018-01-05 11:00:00,184.57,184.57,184.42,184.47,8513.0,184.57,184.57,184.42,184.47,8513.0
2018-01-05 11:05:00,184.47,184.68,184.42,184.54,13581.0,184.47,184.68,184.42,184.54,13581.0
2018-01-05 11:10:00,184.53,184.88,184.48,184.88,16188.0,184.53,184.88,184.48,184.88,16188.0
2018-01-05 11:15:00,184.92,185.12,184.87,185.11,13487.0,184.92,185.12,184.87,185.11,13487.0
2018-01-05 11:20:00,185.06,185.12,184.97,185.0,13836.0,185.06,185.12,184.97,185.0,13836.0
2018-01-05 11:25:00,185.02,185.09,185.0,185.06,7820.0,185.02,185.09,185.0,185.06,7820.0
2018-01-05 11:30:00,185.09,185.35,185.03,185.33,13301.0,185.09,185.35,185.03,185.33,13301.0
2018-01-05 11:35:00,185.29,185.33,185.21,185.25,7693.0,185.29,185.33,185.21,185.25,7693.0
2018-01-05 11:40:00,185.23,185.28,185.08,185.18,8227.0,185.23,185.28,185.08,185.18,8227.0
2018-01-05 11:45:00,185.2,185.2,184.95,185.05,15938.0,185.2,185.2,184.95,185.05,15938.0
2018-01-05 11:50:00,185.02,185.45,185.02,185.45,14679.0,185.02,185.45,185.02,185.45,14679.0
2018-01-05 11:55:00,185.41,185.41,185.21,185.25,5826.0,185.41,185.41,185.21,185.25,5826.0
2018-01-05 12:00:00,185.3,185.3,185.09,185.1,14442.0,185.3,185.3,185.09,185.1,14442.0
2018-01-05 12:05:00,185.12,185.43,185.1,185.24,13828.0,185.12,185.43,185.1,185.24,13828.0
2018-01-05 12:10:00,185.25,185.28,185.21,185.25,8127.0,185.25,185.28,185.21,185.25,8127.0
2018-01-05 12:15:00,185.27,185.36,185.21,185.26,13062.0,185.27,185.36,185.21,185.26,13062.0
2018-01-05 12:20:00,185.24,185.26,185.09,185.14,9139.0,185.24,185.26,185.09,185.14,9139.0
2018-01-05 12:25:00,185.09,185.26,185.09,185.23,9049.0,185.09,185.26,185.09,185.23,9049.0
2018-01-05 12:30:00,185.19,185.24,185.15,185.24,7220.0,185.19,185.24,185.15,185.24,7220.0
2018-01-05 12:35:00,185.24,185.43,185.24,185.43,18716.0,185.24,185.43,185.24,185.43,18716.0
2018-01-05 12:40:00,185.39,185.53,185.38,185.46,10977.0,185.39,185.53,185.38,185.46,10977.0
2018-01-05 12:45:00,185.45,185.65,185.45,185.48,14024.0,185.45,185.65,185.45,185.48,14024.0
2018-01-05 12:50:00,185.51,185.66,185.41,185.66,9128.0,185.51,185.66,185.41,185.66,9128.0
2018-01-05 12:55:00,185.69,185.69,185.52,185.64,9789.0,185.69,185.69,185.52,185.64,9789.0
2018-01-05 13:00:00,185.64,185.84,185.63,185.84,12884.0,185.64,185.84,185.63,185.84,12884.0
2018-01-05 13:05:00,185.85,185.9,185.75,185.76,12100.0,185.85,185.9,185.75,185.76,12100.0
2018-01-05 13:10:00,185.79,185.79,185.67,185.75,16897.0,185.79,185.79,185.67,185.75,16897.0
2018-01-05 13:15:00,185.71,185.85,185.71,185.75,10630.0,185.71,185.85,185.71,185.75,10630.0
2018-01-05 13:20:00,185.73,185.74,185.38,185.38,10138.0,185.73,185.74,185.38,185.38,10138.0
2018-01-05 13:25:00,185.38,185.69,185.38,185.58,11165.0,185.38,185.69,185.38,185.58,11165.0
2018-01-05 13:30:00,185.64,185.77,185.62,185.64,6427.0,185.64,185.77,185.62,185.64,6427.0
2018-01-05 13:35:00,185.64,185.74,185.6,185.7,6044.0,185.64,185.74,185.6,185.7,6044.0
2018-01-05 13:40:00,185.69,185.74,185.58,185.61,15081.0,185.69,185.74,185.58,185.61,15081.0
2018-01-05 13:45:00,185.6,185.67,185.52,185.55,3526.0,185.6,185.67,185.52,185.55,3526.0
2018-01-05 13:50:00,185.58,185.6,185.43,185.47,16921.0,185.58,185.6,185.43,185.47,16921.0
2018-01-05 13:55:00,185.46,185.59,185.43,185.55,5100.0,185.46,185.59,185.43,185.55,5100.0
2018-01-05 14:00:00,185.56,185.61,185.48,185.48,7676.0,185.56,185.61,185.48,185.48,7676.0
2018-01-05 14:05:00,185.43,185.5,185.39,185.46,5533.0,185.43,185.5,185.39,185.46,5533.0
2018-01-05 14:10:00,185.43,185.43,185.14,185.21,25386.0,185.43,185.43,185.14,185.21,25386.0
2018-01-05 14:15:00,185.24,185.33,185.21,185.23,14411.0,185.24,185.33,185.21,185.23,14411.0
2018-01-05 14:20:00,185.24,185.35,185.19,185.34,11750.0,185.24,185.35,185.19,185.34,11750.0
2018-01-05 14:25:00,185.37,185.47,185.34,185.47,9459.0,185.37,185.47,185.34,185.47,9459.0
2018-01-05 14:30:00,185.47,185.54,185.34,185.34,15220.0,185.47,185.54,185.34,185.34,15220.0
2018-01-05 14:35:00,185.34,185.57,185.34,185.57,11647.0,185.34,185.57,185.34,185.57,11647.0
2018-01-05 14:40:00,185.62,185.68,185.52,185.68,11765.0,185.62,185.68,185.52,185.68,11765.0
2018-01-05 14:45:00,185.63,185.7,185.53,185.58,7981.0,185.63,185.7,185.53,185.58,7981.0
2018-01-05 14:50:00,185.59,185.71,185.51,185.62,15035.0,185.59,185.71,185.51,185.62,15035.0
2018-01-05 14:55:00,185.58,185.63,185.52,185.56,12032.0,185.58,185.63,185.52,185.56,12032.0
2018-01-05 15:00:00,185.56,185.61,185.56,185.6,10585.0,185.56,185.61,185.56,185.6,10585.0
2018-01-05 15:05:00,185.61,185.68,185.41,185.41,17041.0,185.61,185.68,185.41,185.41,17041.0
2018-01-05 15:10:00,185.41,185.49,185.37,185.42,13537.0,185.41,185.49,185.37,185.42,13537.0
2018-01-05 15:15:00,185.39,185.4,185.18,185.18,15172.0,185.39,185.4,185.18,185.18,15172.0
2018-01-05 15:20:00,185.21,185.41,185.21,185.33,12585.0,185.21,185.41,185.21,185.33,12585.0
2018-01-05 15:25:00,185.34,185.4,185.16,185.2,24434.0,185.34,185.4,185.16,185.2,24434.0
2018-01-05 15:30:00,185.17,185.19,185.03,185.05,22235.0,185.17,185.19,185.03,185.05,22235.0
2018-01-05 15:35:00,185.03,185.14,185.02,185.07,22241.0,185.03,185.14,185.02,185.07,22241.0
2018-01-05 15:40:00,185.08,185.09,184.82,184.87,36104.0,185.08,185.09,184.82,184.87,36104.0
2018-01-05 15:45:00,184.9,185.08,184.73,184.98,53470.0,184.9,185.08,184.73,184.98,53470.0
2018-01-05 15:50:00,185.02,185.55,185.01,185.23,89751.0,185.02,185.55,185.01,185.23,89751.0
2018-01-05 15:55:00,185.22,185.38,185.08,185.28,115593.0,185.22,185.38,185.08,185.28,115593.0
2018-01-08 09:30:00,184.95,185.39,184.68,185.24,44341.0,184.95,185.39,184.68,185.24,44341.0
2018-01-08 09:35:00,185.13,185.25,183.83,183.91,22648.0,185.13,185.25,183.83,183.91,22648.0
2018-01-08 09:40:00,184.07,184.7,184.06,184.41,7311.0,184.07,184.7,184.06,184.41,7311.0
2018-01-08 09:45:00,184.35,184.64,184.17,184.49,18240.0,184.35,184.64,184.17,184.49,18240.0
2018-01-08 09:50:00,184.42,184.77,184.35,184.69,12299.0,184.42,184.77,184.35,184.69,12299.0
2018-01-08 09:55:00,184.75,184.9,184.52,184.52,8285.0,184.75,184.9,184.52,184.52,8285.0
2018-01-08 10:00:00,184.52,184.65,184.21,184.5,12471.0,184.52,184.65,184.21,184.5,12471.0
2018-01-08 10:05:00,184.42,184.6,183.97,184.06,15017.0,184.42,184.6,183.97,184.06,15017.0
2018-01-08 10:10:00,184.0,184.42,184.0,184.42,9682.0,184.0,184.42,184.0,184.42,9682.0
2018-01-08 10:15:00,184.42,184.63,184.41,184.57,7635.0,184.42,184.63,184.41,184.57,7635.0
2018-01-08 10:20:00,184.66,184.95,184.61,184.64,12462.0,184.66,184.95,184.61,184.64,12462.0
2018-01-08 10:25:00,184.69,184.88,184.6,184.83,6590.0,184.69,184.88,184.6,184.83,6590.0
2018-01-08 10:30:00,184.8,184.97,184.74,184.74,16822.0,184.8,184.97,184.74,184.74,16822.0
2018-01-08 10:35:00,184.74,184.94,184.58,184.9,14795.0,184.74,184.94,184.58,184.9,14795.0
2018-01-08 10:40:00,184.84,184.95,184.72,184.77,12325.0,184.84,184.95,184.72,184.77,12325.0
2018-01-08 10:45:00,184.82,185.04,184.75,185.04,7488.0,184.82,185.04,184.75,185.04,7488.0
2018-01-08 10:50:00,185.04,185.21,185.04,185.19,7136.0,185.04,185.21,185.04,185.19,7136.0
2018-01-08 10:55:00,185.14,185.14,184.86,184.98,8767.0,185.14,185.14,184.86,184.98,8767.0
2018-01-08 11:00:00,184.98,185.13,184.92,185.01,8653.0,184.98,185.13,184.92,185.01,8653.0
2018-01-08 11:05:00,185.1,185.2,184.94,185.16,9552.0,185.1,185.2,184.94,185.16,9552.0
2018-01-08 11:10:00,185.2,185.39,185.19,185.33,8677.0,185.2,185.39,185.19,185.33,8677.0
2018-01-08 11:15:00,185.33,185.35,185.23,185.25,9560.0,185.33,185.35,185.23,185.25,9560.0
2018-01-08 11:20:00,185.3,185.47,185.29,185.42,11632.0,185.3,185.47,185.29,185.42,11632.0
2018-01-08 11:25:00,185.37,185.37,185.18,185.23,26718.0,185.37,185.37,185.18,185.23,26718.0
2018-01-08 11:30:00,185.26,185.45,185.23,185.31,11484.0,185.26,185.45,185.23,185.31,11484.0
2018-01-08 11:35:00,185.31,185.58,185.29,185.57,8851.0,185.31,185.58,185.29,185.57,8851.0
2018-01-08 11:40:00,185.55,185.6,185.46,185.46,8986.0,185.55,185.6,185.46,185.46,8986.0
2018-01-08 11:45:00,185.46,185.46,185.27,185.34,6223.0,185.46,185.46,185.27,185.34,6223.0
2018-01-08 11:50:00,185.32,185.32,185.18,185.21,8929.0,185.32,185.32,185.18,185.21,8929.0
2018-01-08 11:55:00,185.21,185.24,185.09,185.13,7002.0,185.21,185.24,185.09,185.13,7002.0
2018-01-08 12:00:00,185.12,185.15,184.96,185.03,11227.0,185.12,185.15,184.96,185.03,11227.0
2018-01-08 12:05:00,185.03,185.13,184.96,185.08,9289.0,185.03,185.13,184.96,185.08,9289.0
2018-01-08 12:10:00,185.06,185.13,184.94,185.05,8740.0,185.06,185.13,184.94,185.05,8740.0
2018-01-08 12:15:00,185.03,185.03,184.88,184.9,8715.0,185.03,185.03,184.88,184.9,8715.0
2018-01-08 12:20:00,184.9,184.99,184.77,184.86,11822.0,184.9,184.99,184.77,184.86,11822.0
2018-01-08 12:25:00,184.92,185.03,184.84,184.98,7185.0,184.92,185.03,184.84,184.98,7185.0
2018-01-08 12:30:00,184.98,184.99,184.83,184.91,8337.0,184.98,184.99,184.83,184.91,8337.0
2018-01-08 12:35:00,184.9,185.03,184.89,185.0,5335.0,184.9,185.03,184.89,185.0,5335.0
2018-01-08 12:40:00,185.03,185.03,184.84,184.94,13440.0,185.03,185.03,184.84,184.94,13440.0
2018-01-08 12:45:00,184.92,184.92,184.73,184.77,18760.0,184.92,184.92,184.73,184.77,18760.0
2018-01-08 12:50:00,184.79,185.0,184.78,185.0,9611.0,184.79,185.0,184.78,185.0,9611.0
2018-01-08 12:55:00,184.97,184.99,184.89,184.93,7214.0,184.97,184.99,184.89,184.93,7214.0
2018-01-08 13:00:00,184.93,185.06,184.86,184.91,6236.0,184.93,185.06,184.86,184.91,6236.0
2018-01-08 13:05:00,184.95,185.07,184.95,185.06,3850.0,184.95,185.07,184.95,185.06,3850.0
2018-01-08 13:10:00,185.07,185.12,184.91,185.06,7482.0,185.07,185.12,184.91,185.06,7482.0
2018-01-08 13:15:00,185.08,185.14,185.03,185.09,6396.0,185.08,185.14,185.03,185.09,6396.0
2018-01-08 13:20:00,185.12,185.15,185.06,185.14,4500.0,185.12,185.15,185.06,185.14,4500.0
2018-01-08 13:25:00,185.14,185.22,185.12,185.13,5736.0,185.14,185.22,185.12,185.13,5736.0
2018-01-08 13:30:00,185.12,185.12,185.0,185.1,9310.0,185.12,185.12,185.0,185.1,9310.0
2018-01-08 13:35:00,185.08,185.1,184.92,185.1,11042.0,185.08,185.1,184.92,185.1,11042.0
2018-01-08 13:40:00,185.06,185.1,184.96,185.05,6370.0,185.06,185.1,184.96,185.05,6370.0
2018-01-08 13:45:00,185.05,185.15,185.02,185.14,5875.0,185.05,185.15,185.02,185.14,5875.0
2018-01-08 13:50:00,185.12,185.17,185.02,185.15,10911.0,185.12,185.17,185.02,185.15,10911.0
2018-01-08 13:55:00,185.14,185.17,185.1,185.12,5046.0,185.14,185.17,185.1,185.12,5046.0
2018-01-08 14:00:00,185.15,185.28,185.07,185.22,17341.0,185.15,185.28,185.07,185.22,17341.0
2018-01-08 14:05:00,185.26,185.27,185.2,185.22,5471.0,185.26,185.27,185.2,185.22,5471.0
2018-01-08 14:10:00,185.24,185.28,185.22,185.23,13230.0,185.24,185.28,185.22,185.23,13230.0
2018-01-08 14:15:00,185.22,185.23,185.13,185.17,8413.0,185.22,185.23,185.13,185.17,8413.0
2018-01-08 14:20:00,185.18,185.21,185.1,185.12,6085.0,185.18,185.21,185.1,185.12,6085.0
2018-01-08 14:25:00,185.15,185.15,185.04,185.08,7517.0,185.15,185.15,185.04,185.08,7517.0
2018-01-08 14:30:00,185.06,185.18,185.06,185.12,9996.0,185.06,185.18,185.06,185.12,9996.0
2018-01-08 14:35:00,185.11,185.18,185.11,185.16,13807.0,185.11,185.18,185.11,185.16,13807.0
2018-01-08 14:40:00,185.14,185.19,185.13,185.15,7160.0,185.14,185.19,185.13,185.15,7160.0
2018-01-08 14:45:00,185.16,185.18,185.05,185.09,11395.0,185.16,185.18,185.05,185.09,11395.0
2018-01-08 14:50:00,185.05,185.06,184.85,184.91,13479.0,185.05,185.06,184.85,184.91,13479.0
2018-01-08 14:55:00,184.9,184.98,184.89,184.96,36225.0,184.9,184.98,184.89,184.96,36225.0
2018-01-08 15:00:00,184.97,185.01,184.8,184.81,14339.0,184.97,185.01,184.8,184.81,14339.0
2018-01-08 15:05:00,184.81,184.92,184.76,184.88,44163.0,184.81,184.92,184.76,184.88,44163.0
2018-01-08 15:10:00,184.86,184.86,184.68,184.7,20662.0,184.86,184.86,184.68,184.7,20662.0
2018-01-08 15:15:00,184.71,184.86,184.69,184.85,15007.0,184.71,184.86,184.69,184.85,15007.0
2018-01-08 15:20:00,184.93,185.07,184.89,185.01,13851.0,184.93,185.07,184.89,185.01,13851.0
2018-01-08 15:25:00,185.01,185.33,185.0,185.28,16192.0,185.01,185.33,185.0,185.28,16192.0
2018-01-08 15:30:00,185.3,185.31,185.07,185.12,21427.0,185.3,185.31,185.07,185.12,21427.0
2018-01-08 15:35:00,185.13,185.15,185.03,185.04,12758.0,185.13,185.15,185.03,185.04,12758.0
2018-01-08 15:40:00,185.05,185.22,185.03,185.13,17549.0,185.05,185.22,185.03,185.13,17549.0
2018-01-08 15:45:00,185.16,185.16,184.99,184.99,44112.0,185.16,185.16,184.99,184.99,44112.0
2018-01-08 15:50:00,185.01,185.07,184.86,184.9,56706.0,185.01,185.07,184.86,184.9,56706.0
2018-01-08 15:55:00,184.91,185.15,184.85,185.02,77458.0,184.91,185.15,184.85,185.02,77458.0
2018-01-09 09:30:00,185.57,185.6,184.87,185.32,35632.0,185.57,185.6,184.87,185.32,35632.0
2018-01-09 09:35:00,185.18,185.35,184.21,184.5,20893.0,185.18,185.35,184.21,184.5,20893.0
2018-01-09 09:40:00,184.58,184.82,184.37,184.52,22835.0,184.58,184.82,184.37,184.52,22835.0
2018-01-09 09:45:00,184.53,184.89,184.36,184.84,13293.0,184.53,184.89,184.36,184.84,13293.0
2018-01-09 09:50:00,184.83,184.83,184.1,184.25,15367.0,184.83,184.83,184.1,184.25,15367.0
2018-01-09 09:55:00,184.28,184.48,183.93,184.22,12958.0,184.28,184.48,183.93,184.22,12958.0
2018-01-09 10:00:00,184.19,184.27,184.03,184.23,12047.0,184.19,184.27,184.03,184.23,12047.0
2018-01-09 10:05:00,184.15,184.56,184.15,184.32,19432.0,184.15,184.56,184.15,184.32,19432.0
2018-01-09 10:10:00,184.33,184.74,184.33,184.6,12276.0,184.33,184.74,184.33,184.6,12276.0
2018-01-09 10:15:00,184.65,184.81,184.56,184.75,11609.0,184.65,184.81,184.56,184.75,11609.0
2018-01-09 10:20:00,184.72,184.72,184.49,184.55,9683.0,184.72,184.72,184.49,184.55,9683.0
2018-01-09 10:25:00,184.47,184.81,184.25,184.78,37408.0,184.47,184.81,184.25,184.78,37408.0
2018-01-09 10:30:00,184.84,184.91,184.76,184.76,10127.0,184.84,184.91,184.76,184.76,10127.0
2018-01-09 10:35:00,184.81,184.88,184.38,184.38,21560.0,184.81,184.88,184.38,184.38,21560.0
2018-01-09 10:40:00,184.49,184.68,184.45,184.62,14426.0,184.49,184.68,184.45,184.62,14426.0
2018-01-09 10:45:00,184.66,184.78,184.6,184.72,7221.0,184.66,184.78,184.6,184.72,7221.0
2018-01-09 10:50:00,184.67,184.72,184.55,184.69,12026.0,184.67,184.72,184.55,184.69,12026.0
2018-01-09 10:55:00,184.66,185.35,184.66,185.32,15244.0,184.66,185.35,184.66,185.32,15244.0
2018-01-09 11:00:00,185.32,185.7,185.3,185.69,17960.0,185.32,185.7,185.3,185.69,17960.0
2018-01-09 11:05:00,185.7,185.72,185.28,185.35,18583.0,185.7,185.72,185.28,185.35,18583.0
2018-01-09 11:10:00,185.37,185.51,185.06,185.51,12058.0,185.37,185.51,185.06,185.51,12058.0
2018-01-09 11:15:00,185.46,185.83,185.43,185.83,6776.0,185.46,185.83,185.43,185.83,6776.0
2018-01-09 11:20:00,185.78,185.81,185.48,185.54,9585.0,185.78,185.81,185.48,185.54,9585.0
2018-01-09 11:25:00,185.64,185.78,185.6,185.78,6620.0,185.64,185.78,185.6,185.78,6620.0
2018-01-09 11:30:00,185.78,185.8,185.4,185.8,7100.0,185.78,185.8,185.4,185.8,7100.0
2018-01-09 11:35:00,185.76,185.76,185.55,185.62,6466.0,185.76,185.76,185.55,185.62,6466.0
2018-01-09 11:40:00,185.59,185.62,185.46,185.46,16768.0,185.59,185.62,185.46,185.46,16768.0
2018-01-09 11:45:00,185.37,185.41,185.21,185.21,4550.0,185.37,185.41,185.21,185.21,4550.0
2018-01-09 11:50:00,185.3,185.3,185.13,185.22,13327.0,185.3,185.3,185.13,185.22,13327.0
2018-01-09 11:55:00,185.18,185.36,185.14,185.34,9627.0,185.18,185.36,185.14,185.34,9627.0
2018-01-09 12:00:00,185.34,185.46,185.08,185.45,8331.0,185.34,185.46,185.08,185.45,8331.0
2018-01-09 12:05:00,185.4,185.43,184.99,185.27,12916.0,185.4,185.43,184.99,185.27,12916.0
2018-01-09 12:10:00,185.21,185.41,185.2,185.3,8535.0,185.21,185.41,185.2,185.3,8535.0
2018-01-09 12:15:00,185.33,185.37,185.25,185.33,4190.0,185.33,185.37,185.25,185.33,4190.0
2018-01-09 12:20:00,185.31,185.38,185.13,185.14,5857.0,185.31,185.38,185.13,185.14,5857.0
2018-01-09 12:25:00,185.11,185.22,185.11,185.21,4140.0,185.11,185.22,185.11,185.21,4140.0
2018-01-09 12:30:00,185.22,185.4,185.19,185.3,2455.0,185.22,185.4,185.19,185.3,2455.0
2018-01-09 12:35:00,185.3,185.35,185.21,185.3,2359.0,185.3,185.35,185.21,185.3,2359.0
2018-01-09 12:40:00,185.27,185.5,185.24,185.5,4810.0,185.27,185.5,185.24,185.5,4810.0
2018-01-09 12:45:00,185.51,185.62,185.47,185.55,5673.0,185.51,185.62,185.47,185.55,5673.0
2018-01-09 12:50:00,185.55,185.65,185.55,185.64,2929.0,185.55,185.65,185.55,185.64,2929.0
2018-01-09 12:55:00,185.58,185.71,185.58,185.7,4875.0,185.58,185.71,185.58,185.7,4875.0
2018-01-09 13:00:00,185.7,185.89,185.7,185.86,6091.0,185.7,185.89,185.7,185.86,6091.0
2018-01-09 13:05:00,185.82,185.93,185.79,185.93,3700.0,185.82,185.93,185.79,185.93,3700.0
2018-01-09 13:10:00,185.89,185.98,185.8,185.84,13515.0,185.89,185.98,185.8,185.84,13515.0
2018-01-09 13:15:00,185.8,185.88,185.71,185.8,5685.0,185.8,185.88,185.71,185.8,5685.0
2018-01-09 13:20:00,185.81,186.05,185.76,185.99,12610.0,185.81,186.05,185.76,185.99,12610.0
2018-01-09 13:25:00,186.01,186.19,185.99,186.14,4193.0,186.01,186.19,185.99,186.14,4193.0
2018-01-09 13:30:00,186.14,186.16,185.95,185.98,10167.0,186.14,186.16,185.95,185.98,10167.0
2018-01-09 13:35:00,186.02,186.02,185.84,185.88,5731.0,186.02,186.02,185.84,185.88,5731.0
2018-01-09 13:40:00,185.85,186.09,185.85,186.09,5644.0,185.85,186.09,185.85,186.09,5644.0
2018-01-09 13:45:00,186.04,186.05,185.94,186.03,3739.0,186.04,186.05,185.94,186.03,3739.0
2018-01-09 13:50:00,186.03,186.07,185.84,185.92,4339.0,186.03,186.07,185.84,185.92,4339.0
2018-01-09 13:55:00,185.94,185.99,185.88,185.95,5193.0,185.94,185.99,185.88,185.95,5193.0
2018-01-09 14:00:00,186.0,186.06,185.79,185.81,5586.0,186.0,186.06,185.79,185.81,5586.0
2018-01-09 14:05:00,185.82,185.91,185.79,185.84,3252.0,185.82,185.91,185.79,185.84,3252.0
2018-01-09 14:10:00,185.81,185.96,185.76,185.96,12204.0,185.81,185.96,185.76,185.96,12204.0
2018-01-09 14:15:00,185.96,186.06,185.89,186.05,19623.0,185.96,186.06,185.89,186.05,19623.0
2018-01-09 14:20:00,186.04,186.12,186.0,186.03,8775.0,186.04,186.12,186.0,186.03,8775.0
2018-01-09 14:25:00,186.01,186.12,185.96,186.09,14836.0,186.01,186.12,185.96,186.09,14836.0
2018-01-09 14:30:00,186.09,186.18,186.04,186.05,12753.0,186.09,186.18,186.04,186.05,12753.0
2018-01-09 14:35:00,186.01,186.19,186.01,186.15,10940.0,186.01,186.19,186.01,186.15,10940.0
2018-01-09 14:40:00,186.13,186.15,186.0,186.07,8637.0,186.13,186.15,186.0,186.07,8637.0
2018-01-09 14:45:00,186.06,186.31,186.06,186.31,12973.0,186.06,186.31,186.06,186.31,12973.0
2018-01-09 14:50:00,186.29,186.57,186.28,186.5,27134.0,186.29,186.57,186.28,186.5,27134.0
2018-01-09 14:55:00,186.46,186.52,186.35,186.52,9189.0,186.46,186.52,186.35,186.52,9189.0
2018-01-09 15:00:00,186.51,186.68,186.44,186.56,20357.0,186.51,186.68,186.44,186.56,20357.0
2018-01-09 15:05:00,186.54,186.76,186.5,186.75,18109.0,186.54,186.76,186.5,186.75,18109.0
2018-01-09 15:10:00,186.72,186.75,186.66,186.66,16564.0,186.72,186.75,186.66,186.66,16564.0
2018-01-09 15:15:00,186.69,186.74,186.64,186.74,17638.0,186.69,186.74,186.64,186.74,17638.0
2018-01-09 15:20:00,186.76,186.91,186.75,186.88,26269.0,186.76,186.91,186.75,186.88,26269.0
2018-01-09 15:25:00,186.88,186.9,186.79,186.81,34337.0,186.88,186.9,186.79,186.81,34337.0
2018-01-09 15:30:00,186.81,186.97,186.81,186.87,23406.0,186.81,186.97,186.81,186.87,23406.0
2018-01-09 15:35:00,186.86,186.86,186.76,186.85,35515.0,186.86,186.86,186.76,186.85,35515.0
2018-01-09 15:40:00,186.85,186.94,186.72,186.74,36028.0,186.85,186.94,186.72,186.74,36028.0
2018-01-09 15:45:00,186.73,186.75,186.4,186.45,69066.0,186.73,186.75,186.4,186.45,69066.0
2018-01-09 15:50:00,186.46,186.51,186.31,186.42,60223.0,186.46,186.51,186.31,186.42,60223.0
2018-01-09 15:55:00,186.43,186.8,186.41,186.73,150263.0,186.43,186.8,186.41,186.73,150263.0
2018-01-10 09:30:00,185.21,186.58,185.07,186.56,51881.0,185.21,186.58,185.07,186.56,51881.0
2018-01-10 09:35:00,186.53,186.61,186.12,186.23,12337.0,186.53,186.61,186.12,186.23,12337.0
2018-01-10 09:40:00,186.17,186.44,185.7,185.78,22686.0,186.17,186.44,185.7,185.78,22686.0
2018-01-10 09:45:00,185.9,186.26,185.73,186.02,16013.0,185.9,186.26,185.73,186.02,16013.0
2018-01-10 09:50:00,186.03,186.03,185.15,185.16,18899.0,186.03,186.03,185.15,185.16,18899.0
2018-01-10 09:55:00,185.17,185.89,185.17,185.87,20949.0,185.17,185.89,185.17,185.87,20949.0
2018-01-10 10:00:00,185.84,186.03,185.55,185.77,10538.0,185.84,186.03,185.55,185.77,10538.0
2018-01-10 10:05:00,185.86,186.13,185.86,186.04,13297.0,185.86,186.13,185.86,186.04,13297.0
2018-01-10 10:10:00,186.01,186.68,186.01,186.58,11817.0,186.01,186.68,186.01,186.58,11817.0
2018-01-10 10:15:00,186.6,186.7,186.37,186.56,20082.0,186.6,186.7,186.37,186.56,20082.0
2018-01-10 10:20:00,186.54,186.8,186.46,186.55,17147.0,186.54,186.8,186.46,186.55,17147.0
2018-01-10 10:25:00,186.5,186.66,186.28,186.28,11965.0,186.5,186.66,186.28,186.28,11965.0
2018-01-10 10:30:00,186.28,186.28,186.01,186.19,12846.0,186.28,186.28,186.01,186.19,12846.0
2018-01-10 10:35:00,186.21,186.21,185.95,186.19,13189.0,186.21,186.21,185.95,186.19,13189.0
2018-01-10 10:40:00,186.16,186.44,186.06,186.2,7855.0,186.16,186.44,186.06,186.2,7855.0
2018-01-10 10:45:00,186.15,186.18,185.85,185.85,12305.0,186.15,186.18,185.85,185.85,12305.0
2018-01-10 10:50:00,185.88,185.88,185.67,185.83,10552.0,185.88,185.88,185.67,185.83,10552.0
2018-01-10 10:55:00,185.88,186.07,185.83,185.95,19841.0,185.88,186.07,185.83,185.95,19841.0
2018-01-10 11:00:00,185.99,186.35,185.94,186.27,10042.0,185.99,186.35,185.94,186.27,10042.0
2018-01-10 11:05:00,186.31,186.42,186.02,186.16,8125.0,186.31,186.42,186.02,186.16,8125.0
2018-01-10 11:10:00,186.18,186.23,185.93,186.17,8352.0,186.18,186.23,185.93,186.17,8352.0
2018-01-10 11:15:00,186.19,186.4,186.1,186.26,8637.0,186.19,186.4,186.1,186.26,8637.0
2018-01-10 11:20:00,186.26,186.31,186.14,186.18,8985.0,186.26,186.31,186.14,186.18,8985.0
2018-01-10 11:25:00,186.26,186.47,186.17,186.21,13114.0,186.26,186.47,186.17,186.21,13114.0
2018-01-10 11:30:00,186.18,186.28,186.0,186.25,19589.0,186.18,186.28,186.0,186.25,19589.0
2018-01-10 11:35:00,186.24,186.27,186.0,186.24,8141.0,186.24,186.27,186.0,186.24,8141.0
2018-01-10 11:40:00,186.22,186.28,186.1,186.27,7700.0,186.22,186.28,186.1,186.27,7700.0
2018-01-10 11:45:00,186.25,186.39,186.14,186.28,9166.0,186.25,186.39,186.14,186.28,9166.0
2018-01-10 11:50:00,186.28,186.61,186.25,186.59,10121.0,186.28,186.61,186.25,186.59,10121.0
2018-01-10 11:55:00,186.58,186.58,186.23,186.3,8268.0,186.58,186.58,186.23,186.3,8268.0
2018-01-10 12:00:00,186.31,186.44,186.17,186.25,20088.0,186.31,186.44,186.17,186.25,20088.0
2018-01-10 12:05:00,186.25,186.4,186.2,186.37,8151.0,186.25,186.4,186.2,186.37,8151.0
2018-01-10 12:10:00,186.34,186.39,186.24,186.28,9103.0,186.34,186.39,186.24,186.28,9103.0
2018-01-10 12:15:00,186.27,186.34,186.23,186.29,9013.0,186.27,186.34,186.23,186.29,9013.0
2018-01-10 12:20:00,186.33,186.38,186.26,186.35,7104.0,186.33,186.38,186.26,186.35,7104.0
2018-01-10 12:25:00,186.32,186.46,186.28,186.32,8022.0,186.32,186.46,186.28,186.32,8022.0
2018-01-10 12:30:00,186.28,186.52,186.28,186.47,7329.0,186.28,186.52,186.28,186.47,7329.0
2018-01-10 12:35:00,186.46,186.58,186.44,186.58,5896.0,186.46,186.58,186.44,186.58,5896.0
2018-01-10 12:40:00,186.58,186.58,186.47,186.55,7147.0,186.58,186.58,186.47,186.55,7147.0
2018-01-10 12:45:00,186.56,186.57,186.42,186.47,7657.0,186.56,186.57,186.42,186.47,7657.0
2018-01-10 12:50:00,186.47,186.51,186.43,186.51,7696.0,186.47,186.51,186.43,186.51,7696.0
2018-01-10 12:55:00,186.45,186.55,186.45,186.5,13092.0,186.45,186.55,186.45,186.5,13092.0
2018-01-10 13:00:00,186.5,186.64,186.49,186.57,9496.0,186.5,186.64,186.49,186.57,9496.0
2018-01-10 13:05:00,186.63,186.76,186.63,186.7,5248.0,186.63,186.76,186.63,186.7,5248.0
2018-01-10 13:10:00,186.7,186.72,186.48,186.5,28906.0,186.7,186.72,186.48,186.5,28906.0
2018-01-10 13:15:00,186.47,186.56,186.41,186.41,15197.0,186.47,186.56,186.41,186.41,15197.0
2018-01-10 13:20:00,186.41,186.53,186.35,186.47,15192.0,186.41,186.53,186.35,186.47,15192.0
2018-01-10 13:25:00,186.5,186.57,186.47,186.53,8252.0,186.5,186.57,186.47,186.53,8252.0
2018-01-10 13:30:00,186.53,186.59,186.49,186.59,5520.0,186.53,186.59,186.49,186.59,5520.0
2018-01-10 13:35:00,186.62,186.66,186.51,186.62,6986.0,186.62,186.66,186.51,186.62,6986.0
2018-01-10 13:40:00,186.67,186.96,186.65,186.9,9217.0,186.67,186.96,186.65,186.9,9217.0
2018-01-10 13:45:00,186.93,187.0,186.89,186.97,5985.0,186.93,187.0,186.89,186.97,5985.0
2018-01-10 13:50:00,186.94,187.2,186.91,187.2,18242.0,186.94,187.2,186.91,187.2,18242.0
2018-01-10 13:55:00,187.19,187.26,187.1,187.24,21856.0,187.19,187.26,187.1,187.24,21856.0
2018-01-10 14:00:00,187.25,187.27,187.08,187.08,7338.0,187.25,187.27,187.08,187.08,7338.0
2018-01-10 14:05:00,187.08,187.12,186.86,186.97,7144.0,187.08,187.12,186.86,186.97,7144.0
2018-01-10 14:10:00,186.93,187.01,186.84,186.92,8246.0,186.93,187.01,186.84,186.92,8246.0
2018-01-10 14:15:00,186.9,186.97,186.69,186.75,6192.0,186.9,186.97,186.69,186.75,6192.0
2018-01-10 14:20:00,186.75,186.85,186.66,186.66,10740.0,186.75,186.85,186.66,186.66,10740.0
2018-01-10 14:25:00,186.72,186.73,186.47,186.51,21810.0,186.72,186.73,186.47,186.51,21810.0
2018-01-10 14:30:00,186.47,186.72,186.41,186.53,16143.0,186.47,186.72,186.41,186.53,16143.0
2018-01-10 14:35:00,186.61,186.64,186.42,186.52,14456.0,186.61,186.64,186.42,186.52,14456.0
2018-01-10 14:40:00,186.45,186.53,186.36,186.42,10875.0,186.45,186.53,186.36,186.42,10875.0
2018-01-10 14:45:00,186.4,186.7,186.39,186.57,10536.0,186.4,186.7,186.39,186.57,10536.0
2018-01-10 14:50:00,186.57,186.75,186.51,186.7,24985.0,186.57,186.75,186.51,186.7,24985.0
2018-01-10 14:55:00,186.69,186.76,186.61,186.76,7091.0,186.69,186.76,186.61,186.76,7091.0
2018-01-10 15:00:00,186.69,186.76,186.63,186.63,14489.0,186.69,186.76,186.63,186.63,14489.0
2018-01-10 15:05:00,186.6,186.84,186.56,186.71,8941.0,186.6,186.84,186.56,186.71,8941.0
2018-01-10 15:10:00,186.75,186.9,186.74,186.87,16741.0,186.75,186.9,186.74,186.87,16741.0
2018-01-10 15:15:00,186.85,186.9,186.75,186.75,10260.0,186.85,186.9,186.75,186.75,10260.0
2018-01-10 15:20:00,186.8,186.8,186.65,186.73,10683.0,186.8,186.8,186.65,186.73,10683.0
2018-01-10 15:25:00,186.75,186.97,186.72,186.93,10591.0,186.75,186.97,186.72,186.93,10591.0
2018-01-10 15:30:00,186.96,187.1,186.95,187.06,10183.0,186.96,187.1,186.95,187.06,10183.0
2018-01-10 15:35:00,187.07,187.18,186.98,187.17,11221.0,187.07,187.18,186.98,187.17,11221.0
2018-01-10 15:40:00,187.11,187.13,186.99,187.01,17503.0,187.11,187.13,186.99,187.01,17503.0
2018-01-10 15:45:00,187.0,187.05,186.86,187.01,22498.0,187.0,187.05,186.86,187.01,22498.0
2018-01-10 15:50:00,187.02,187.15,187.01,187.08,28032.0,187.02,187.15,187.01,187.08,28032.0
2018-01-10 15:55:00,187.1,187.25,187.0,187.13,59709.0,187.1,187.25,187.0,187.13,59709.0
2018-01-11 09:30:00,187.29,187.65,187.19,187.46,60267.0,187.29,187.65,187.19,187.46,60267.0
2018-01-11 09:35:00,187.36,187.45,186.45,186.46,17331.0,187.36,187.45,186.45,186.46,17331.0
2018-01-11 09:40:00,186.45,186.88,186.31,186.6,17530.0,186.45,186.88,186.31,186.6,17530.0
2018-01-11 09:45:00,186.62,186.62,186.18,186.29,20803.0,186.62,186.62,186.18,186.29,20803.0
2018-01-11 09:50:00,186.31,186.75,186.24,186.75,10902.0,186.31,186.75,186.24,186.75,10902.0
2018-01-11 09:55:00,186.67,187.19,186.66,187.19,20554.0,186.67,187.19,186.66,187.19,20554.0
2018-01-11 10:00:00,187.24,187.35,186.93,187.35,10937.0,187.24,187.35,186.93,187.35,10937.0
2018-01-11 10:05:00,187.35,187.6,187.15,187.34,15220.0,187.35,187.6,187.15,187.34,15220.0
2018-01-11 10:10:00,187.31,187.44,187.18,187.33,53204.0,187.31,187.44,187.18,187.33,53204.0
2018-01-11 10:15:00,187.27,187.6,187.27,187.32,7238.0,187.27,187.6,187.27,187.32,7238.0
2018-01-11 10:20:00,187.39,187.5,186.8,186.8,5800.0,187.39,187.5,186.8,186.8,5800.0
2018-01-11 10:25:00,186.81,187.18,186.81,186.97,8138.0,186.81,187.18,186.81,186.97,8138.0
2018-01-11 10:30:00,187.08,187.17,186.64,186.64,8344.0,187.08,187.17,186.64,186.64,8344.0
2018-01-11 10:35:00,186.61,186.89,186.6,186.89,9816.0,186.61,186.89,186.6,186.89,9816.0
2018-01-11 10:40:00,186.84,187.02,186.84,186.91,3241.0,186.84,187.02,186.84,186.91,3241.0
2018-01-11 10:45:00,186.91,187.09,186.91,187.02,8558.0,186.91,187.09,186.91,187.02,8558.0
2018-01-11 10:50:00,187.01,187.25,186.99,187.16,4266.0,187.01,187.25,186.99,187.16,4266.0
2018-01-11 10:55:00,187.21,187.42,187.13,187.41,4146.0,187.21,187.42,187.13,187.41,4146.0
2018-01-11 11:00:00,187.41,187.63,187.39,187.52,12929.0,187.41,187.63,187.39,187.52,12929.0
2018-01-11 11:05:00,187.5,187.69,187.43,187.69,6190.0,187.5,187.69,187.43,187.69,6190.0
2018-01-11 11:10:00,187.7,187.77,187.61,187.61,11169.0,187.7,187.77,187.61,187.61,11169.0
2018-01-11 11:15:00,187.64,187.65,187.42,187.52,8974.0,187.64,187.65,187.42,187.52,8974.0
2018-01-11 11:20:00,187.49,187.62,187.47,187.62,8655.0,187.49,187.62,187.47,187.62,8655.0
2018-01-11 11:25:00,187.57,187.63,187.5,187.55,7012.0,187.57,187.63,187.5,187.55,7012.0
2018-01-11 11:30:00,187.57,187.61,187.49,187.59,4475.0,187.57,187.61,187.49,187.59,4475.0
2018-01-11 11:35:00,187.63,187.67,187.58,187.66,4282.0,187.63,187.67,187.58,187.66,4282.0
2018-01-11 11:40:00,187.65,187.66,187.58,187.63,6107.0,187.65,187.66,187.58,187.63,6107.0
2018-01-11 11:45:00,187.59,187.65,187.56,187.61,2984.0,187.59,187.65,187.56,187.61,2984.0
2018-01-11 11:50:00,187.61,187.68,187.58,187.6,4419.0,187.61,187.68,187.58,187.6,4419.0
2018-01-11 11:55:00,187.61,187.82,187.61,187.73,7806.0,187.61,187.82,187.61,187.73,7806.0
2018-01-11 12:00:00,187.78,187.81,187.72,187.78,3826.0,187.78,187.81,187.72,187.78,3826.0
2018-01-11 12:05:00,187.78,187.84,187.74,187.81,4857.0,187.78,187.84,187.74,187.81,4857.0
2018-01-11 12:10:00,187.79,187.79,187.66,187.71,3685.0,187.79,187.79,187.66,187.71,3685.0
2018-01-11 12:15:00,187.71,187.78,187.62,187.63,11328.0,187.71,187.78,187.62,187.63,11328.0
2018-01-11 12:20:00,187.61,187.71,187.59,187.67,9183.0,187.61,187.71,187.59,187.67,9183.0
2018-01-11 12:25:00,187.68,187.99,187.67,187.91,12953.0,187.68,187.99,187.67,187.91,12953.0
2018-01-11 12:30:00,187.92,187.96,187.84,187.92,3913.0,187.92,187.96,187.84,187.92,3913.0
2018-01-11 12:35:00,187.89,188.25,187.89,188.19,14542.0,187.89,188.25,187.89,188.19,14542.0
2018-01-11 12:40:00,188.19,188.23,188.08,188.18,8007.0,188.19,188.23,188.08,188.18,8007.0
2018-01-11 12:45:00,188.2,188.25,188.06,188.06,7096.0,188.2,188.25,188.06,188.06,7096.0
2018-01-11 12:50:00,188.06,188.09,187.9,188.0,7999.0,188.06,188.09,187.9,188.0,7999.0
2018-01-11 12:55:00,187.99,188.16,187.94,188.07,3835.0,187.99,188.16,187.94,188.07,3835.0
2018-01-11 13:00:00,188.06,188.16,187.96,187.96,7027.0,188.06,188.16,187.96,187.96,7027.0
2018-01-11 13:05:00,187.96,188.12,187.94,188.11,7671.0,187.96,188.12,187.94,188.11,7671.0
2018-01-11 13:10:00,188.09,188.17,188.04,188.07,6977.0,188.09,188.17,188.04,188.07,6977.0
2018-01-11 13:15:00,188.04,188.15,187.98,188.13,6000.0,188.04,188.15,187.98,188.13,6000.0
2018-01-11 13:20:00,188.1,188.28,188.1,188.24,7255.0,188.1,188.28,188.1,188.24,7255.0
2018-01-11 13:25:00,188.28,188.39,188.19,188.2,26378.0,188.28,188.39,188.19,188.2,26378.0
2018-01-11 13:30:00,188.19,188.2,188.0,188.04,6478.0,188.19,188.2,188.0,188.04,6478.0
2018-01-11 13:35:00,188.03,188.2,188.01,188.15,22965.0,188.03,188.2,188.01,188.15,22965.0
2018-01-11 13:40:00,188.12,188.17,188.06,188.08,3435.0,188.12,188.17,188.06,188.08,3435.0
2018-01-11 13:45:00,188.11,188.14,187.98,188.08,8054.0,188.11,188.14,187.98,188.08,8054.0
2018-01-11 13:50:00,188.05,188.05,187.96,188.01,5370.0,188.05,188.05,187.96,188.01,5370.0
2018-01-11 13:55:00,188.05,188.08,187.97,188.08,9524.0,188.05,188.08,187.97,188.08,9524.0
2018-01-11 14:00:00,188.1,188.1,188.0,188.08,8530.0,188.1,188.1,188.0,188.08,8530.0
2018-01-11 14:05:00,188.06,188.08,188.02,188.02,3660.0,188.06,188.08,188.02,188.02,3660.0
2018-01-11 14:10:00,188.05,188.06,187.99,187.99,6173.0,188.05,188.06,187.99,187.99,6173.0
2018-01-11 14:15:00,188.0,188.01,187.92,187.93,8653.0,188.0,188.01,187.92,187.93,8653.0
2018-01-11 14:20:00,187.94,187.95,187.8,187.83,6408.0,187.94,187.95,187.8,187.83,6408.0
2018-01-11 14:25:00,187.8,187.81,187.76,187.76,5600.0,187.8,187.81,187.76,187.76,5600.0
2018-01-11 14:30:00,187.76,187.9,187.76,187.84,9684.0,187.76,187.9,187.76,187.84,9684.0
2018-01-11 14:35:00,187.84,188.07,187.76,188.0,34148.0,187.84,188.07,187.76,188.0,34148.0
2018-01-11 14:40:00,187.96,188.03,187.88,188.02,13760.0,187.96,188.03,187.88,188.02,13760.0
2018-01-11 14:45:00,188.03,188.2,188.01,188.12,15114.0,188.03,188.2,188.01,188.12,15114.0
2018-01-11 14:50:00,188.1,188.35,188.1,188.29,23116.0,188.1,188.35,188.1,188.29,23116.0
2018-01-11 14:55:00,188.32,188.35,188.26,188.35,21320.0,188.32,188.35,188.26,188.35,21320.0
2018-01-11 15:00:00,188.32,188.7,188.31,188.48,43157.0,188.32,188.7,188.31,188.48,43157.0
2018-01-11 15:05:00,188.48,188.54,188.38,188.41,10287.0,188.48,188.54,188.38,188.41,10287.0
2018-01-11 15:10:00,188.46,188.52,188.44,188.52,9880.0,188.46,188.52,188.44,188.52,9880.0
2018-01-11 15:15:00,188.52,188.63,188.52,188.63,12684.0,188.52,188.63,188.52,188.63,12684.0
2018-01-11 15:20:00,188.61,188.72,188.61,188.66,15691.0,188.61,188.72,188.61,188.66,15691.0
2018-01-11 15:25:00,188.66,188.67,188.57,188.57,12620.0,188.66,188.67,188.57,188.57,12620.0
2018-01-11 15:30:00,188.58,188.58,188.46,188.57,23705.0,188.58,188.58,188.46,188.57,23705.0
2018-01-11 15:35:00,188.55,188.7,188.55,188.64,14376.0,188.55,188.7,188.55,188.64,14376.0
2018-01-11 15:40:00,188.63,188.64,188.45,188.46,28049.0,188.63,188.64,188.45,188.46,28049.0
2018-01-11 15:45:00,188.45,188.48,188.38,188.4,22801.0,188.45,188.48,188.38,188.4,22801.0
2018-01-11 15:50:00,188.41,188.87,188.41,188.82,42106.0,188.41,188.87,188.41,188.82,42106.0
2018-01-11 15:55:00,188.83,188.94,188.8,188.89,96566.0,188.83,188.94,188.8,188.89,96566.0
2018-01-12 09:30:00,189.09,190.56,189.09,189.78,88681.0,189.09,190.56,189.09,189.78,88681.0
2018-01-12 09:35:00,189.86,190.19,189.4,190.1,26053.0,189.86,190.19,189.4,190.1,26053.0
2018-01-12 09:40:00,190.12,190.23,189.23,189.27,25822.0,190.12,190.23,189.23,189.27,25822.0
2018-01-12 09:45:00,189.2,189.52,188.99,189.39,28902.0,189.2,189.52,188.99,189.39,28902.0
2018-01-12 09:50:00,189.41,189.72,189.31,189.43,30361.0,189.41,189.72,189.31,189.43,30361.0
2018-01-12 09:55:00,189.38,189.66,189.0,189.61,38479.0,189.38,189.66,189.0,189.61,38479.0
2018-01-12 10:00:00,189.64,189.69,189.27,189.3,25317.0,189.64,189.69,189.27,189.3,25317.0
2018-01-12 10:05:00,189.3,189.74,189.11,189.31,50121.0,189.3,189.74,189.11,189.31,50121.0
2018-01-12 10:10:00,189.4,189.84,189.4,189.83,18367.0,189.4,189.84,189.4,189.83,18367.0
2018-01-12 10:15:00,189.81,190.17,189.77,190.11,39172.0,189.81,190.17,189.77,190.11,39172.0
2018-01-12 10:20:00,190.08,190.29,190.01,190.2,16842.0,190.08,190.29,190.01,190.2,16842.0
2018-01-12 10:25:00,190.21,190.5,190.18,190.43,29148.0,190.21,190.5,190.18,190.43,29148.0
2018-01-12 10:30:00,190.38,190.49,190.21,190.38,28158.0,190.38,190.49,190.21,190.38,28158.0
2018-01-12 10:35:00,190.49,190.78,190.44,190.78,33569.0,190.49,190.78,190.44,190.78,33569.0
2018-01-12 10:40:00,190.71,191.31,190.58,191.31,32765.0,190.71,191.31,190.58,191.31,32765.0
2018-01-12 10:45:00,191.3,191.43,191.06,191.43,34978.0,191.3,191.43,191.06,191.43,34978.0
2018-01-12 10:50:00,191.43,192.0,191.39,191.97,54781.0,191.43,192.0,191.39,191.97,54781.0
2018-01-12 10:55:00,191.92,192.13,191.87,192.08,75150.0,191.92,192.13,191.87,192.08,75150.0
2018-01-12 11:00:00,192.03,192.04,191.65,191.82,40923.0,192.03,192.04,191.65,191.82,40923.0
2018-01-12 11:05:00,191.86,192.07,191.69,191.93,33393.0,191.86,192.07,191.69,191.93,33393.0
2018-01-12 11:10:00,191.93,192.18,191.8,192.06,31557.0,191.93,192.18,191.8,192.06,31557.0
2018-01-12 11:15:00,192.01,192.39,191.87,192.31,25067.0,192.01,192.39,191.87,192.31,25067.0
2018-01-12 11:20:00,192.28,192.31,192.07,192.14,58728.0,192.28,192.31,192.07,192.14,58728.0
2018-01-12 11:25:00,192.1,192.14,191.86,191.93,37856.0,192.1,192.14,191.86,191.93,37856.0
2018-01-12 11:30:00,191.93,192.17,191.9,192.01,21180.0,191.93,192.17,191.9,192.01,21180.0
2018-01-12 11:35:00,192.0,192.71,191.99,192.71,34422.0,192.0,192.71,191.99,192.71,34422.0
2018-01-12 11:40:00,192.73,192.89,192.39,192.68,48079.0,192.73,192.89,192.39,192.68,48079.0
2018-01-12 11:45:00,192.69,192.87,192.65,192.75,21435.0,192.69,192.87,192.65,192.75,21435.0
2018-01-12 11:50:00,192.71,193.14,192.58,193.05,49727.0,192.71,193.14,192.58,193.05,49727.0
2018-01-12 11:55:00,193.03,193.5,192.91,193.43,55633.0,193.03,193.5,192.91,193.43,55633.0
2018-01-12 12:00:00,193.42,193.7,193.26,193.38,51896.0,193.42,193.7,193.26,193.38,51896.0
2018-01-12 12:05:00,193.39,193.49,193.19,193.36,41274.0,193.39,193.49,193.19,193.36,41274.0
2018-01-12 12:10:00,193.36,193.7,193.36,193.66,35620.0,193.36,193.7,193.36,193.66,35620.0
2018-01-12 12:15:00,193.65,194.02,193.64,194.0,35695.0,193.65,194.02,193.64,194.0,35695.0
2018-01-12 12:20:00,193.97,194.14,193.76,194.05,66110.0,193.97,194.14,193.76,194.05,66110.0
2018-01-12 12:25:00,194.08,194.13,193.98,194.0,46271.0,194.08,194.13,193.98,194.0,46271.0
2018-01-12 12:30:00,194.0,194.24,193.99,194.0,48393.0,194.0,194.24,193.99,194.0,48393.0
2018-01-12 12:35:00,194.0,194.4,193.98,194.28,42276.0,194.0,194.4,193.98,194.28,42276.0
2018-01-12 12:40:00,194.29,194.29,194.1,194.2,28516.0,194.29,194.29,194.1,194.2,28516.0
2018-01-12 12:45:00,194.21,194.21,193.9,193.95,27513.0,194.21,194.21,193.9,193.95,27513.0
2018-01-12 12:50:00,193.93,194.37,193.85,194.34,21190.0,193.93,194.37,193.85,194.34,21190.0
2018-01-12 12:55:00,194.37,194.49,194.35,194.44,24363.0,194.37,194.49,194.35,194.44,24363.0
2018-01-12 13:00:00,194.46,194.54,194.25,194.31,28680.0,194.46,194.54,194.25,194.31,28680.0
2018-01-12 13:05:00,194.3,194.32,194.06,194.09,29695.0,194.3,194.32,194.06,194.09,29695.0
2018-01-12 13:10:00,194.09,194.09,193.83,193.87,17818.0,194.09,194.09,193.83,193.87,17818.0
2018-01-12 13:15:00,193.85,193.88,193.76,193.79,22484.0,193.85,193.88,193.76,193.79,22484.0
2018-01-12 13:20:00,193.79,194.1,193.76,193.96,29713.0,193.79,194.1,193.76,193.96,29713.0
2018-01-12 13:25:00,193.99,194.09,193.93,194.08,16385.0,193.99,194.09,193.93,194.08,16385.0
2018-01-12 13:30:00,194.08,194.14,193.97,194.09,20247.0,194.08,194.14,193.97,194.09,20247.0
2018-01-12 13:35:00,194.12,194.15,193.99,194.05,30886.0,194.12,194.15,193.99,194.05,30886.0
2018-01-12 13:40:00,194.05,194.32,194.05,194.26,19079.0,194.05,194.32,194.05,194.26,19079.0
2018-01-12 13:45:00,194.25,194.46,194.25,194.45,25553.0,194.25,194.46,194.25,194.45,25553.0
2018-01-12 13:50:00,194.45,194.78,194.37,194.54,27643.0,194.45,194.78,194.37,194.54,27643.0
2018-01-12 13:55:00,194.5,194.73,194.43,194.66,19335.0,194.5,194.73,194.43,194.66,19335.0
2018-01-12 14:00:00,194.64,194.66,194.35,194.39,20418.0,194.64,194.66,194.35,194.39,20418.0
2018-01-12 14:05:00,194.4,194.62,194.4,194.54,22322.0,194.4,194.62,194.4,194.54,22322.0
2018-01-12 14:10:00,194.56,194.88,194.56,194.74,26309.0,194.56,194.88,194.56,194.74,26309.0
2018-01-12 14:15:00,194.74,194.98,194.72,194.94,22062.0,194.74,194.98,194.72,194.94,22062.0
2018-01-12 14:20:00,194.97,195.03,194.81,194.84,39850.0,194.97,195.03,194.81,194.84,39850.0
2018-01-12 14:25:00,194.84,195.16,194.79,195.02,43360.0,194.84,195.16,194.79,195.02,43360.0
2018-01-12 14:30:00,195.02,195.14,194.95,195.01,31888.0,195.02,195.14,194.95,195.01,31888.0
2018-01-12 14:35:00,194.99,195.01,194.65,194.68,41875.0,194.99,195.01,194.65,194.68,41875.0
2018-01-12 14:40:00,194.69,194.72,194.41,194.6,35819.0,194.69,194.72,194.41,194.6,35819.0
2018-01-12 14:45:00,194.64,194.82,194.5,194.66,18510.0,194.64,194.82,194.5,194.66,18510.0
2018-01-12 14:50:00,194.65,194.8,194.51,194.8,25957.0,194.65,194.8,194.51,194.8,25957.0
2018-01-12 14:55:00,194.84,194.94,194.72,194.77,18237.0,194.84,194.94,194.72,194.77,18237.0
2018-01-12 15:00:00,194.79,195.04,194.78,194.95,26709.0,194.79,195.04,194.78,194.95,26709.0
2018-01-12 15:05:00,194.96,195.03,194.78,194.82,35310.0,194.96,195.03,194.78,194.82,35310.0
2018-01-12 15:10:00,194.8,194.81,194.47,194.52,41367.0,194.8,194.81,194.47,194.52,41367.0
2018-01-12 15:15:00,194.57,194.79,194.54,194.65,34381.0,194.57,194.79,194.54,194.65,34381.0
2018-01-12 15:20:00,194.66,194.94,194.63,194.84,27618.0,194.66,194.94,194.63,194.84,27618.0
2018-01-12 15:25:00,194.82,194.89,194.74,194.79,32366.0,194.82,194.89,194.74,194.79,32366.0
2018-01-12 15:30:00,194.76,195.09,194.76,194.92,40860.0,194.76,195.09,194.76,194.92,40860.0
2018-01-12 15:35:00,194.92,194.92,194.77,194.82,43088.0,194.92,194.92,194.77,194.82,43088.0
2018-01-12 15:40:00,194.85,195.0,194.73,194.73,75681.0,194.85,195.0,194.73,194.73,75681.0
2018-01-12 15:45:00,194.73,194.74,194.45,194.5,64062.0,194.73,194.74,194.45,194.5,64062.0
2018-01-12 15:50:00,194.78,195.0,194.65,194.9,100258.0,194.78,195.0,194.65,194.9,100258.0
2018-01-12 15:55:00,194.9,195.04,194.79,195.03,232435.0,194.9,195.04,194.79,195.03,232435.0
2018-01-16 09:30:00,195.99,197.17,195.86,196.68,155288.0,195.99,197.17,195.86,196.68,155288.0
2018-01-16 09:35:00,196.78,197.02,196.2,196.58,46801.0,196.78,197.02,196.2,196.58,46801.0
2018-01-16 09:40:00,196.55,197.72,196.01,197.61,54949.0,196.55,197.72,196.01,197.61,54949.0
2018-01-16 09:45:00,197.5,197.81,197.1,197.47,45197.0,197.5,197.81,197.1,197.47,45197.0
2018-01-16 09:50:00,197.51,197.63,197.04,197.5,28787.0,197.51,197.63,197.04,197.5,28787.0
2018-01-16 09:55:00,197.49,197.75,197.27,197.75,27174.0,197.49,197.75,197.27,197.75,27174.0
2018-01-16 10:00:00,197.81,197.93,197.62,197.62,22577.0,197.81,197.93,197.62,197.62,22577.0
2018-01-16 10:05:00,197.55,198.04,197.45,197.9,47885.0,197.55,198.04,197.45,197.9,47885.0
2018-01-16 10:10:00,197.89,198.21,197.85,198.11,41227.0,197.89,198.21,197.85,198.11,41227.0
2018-01-16 10:15:00,198.11,198.14,197.71,197.75,31323.0,198.11,198.14,197.71,197.75,31323.0
2018-01-16 10:20:00,197.73,197.78,197.2,197.31,50789.0,197.73,197.78,197.2,197.31,50789.0
2018-01-16 10:25:00,197.26,197.5,197.16,197.5,76164.0,197.26,197.5,197.16,197.5,76164.0
2018-01-16 10:30:00,197.51,197.57,196.56,196.64,50696.0,197.51,197.57,196.56,196.64,50696.0
2018-01-16 10:35:00,196.67,196.67,196.27,196.44,53625.0,196.67,196.67,196.27,196.44,53625.0
2018-01-16 10:40:00,196.5,196.67,196.28,196.31,56848.0,196.5,196.67,196.28,196.31,56848.0
2018-01-16 10:45:00,196.24,196.36,195.93,196.08,31830.0,196.24,196.36,195.93,196.08,31830.0
2018-01-16 10:50:00,196.01,196.08,195.62,195.66,22892.0,196.01,196.08,195.62,195.66,22892.0
2018-01-16 10:55:00,195.66,195.67,195.34,195.45,28966.0,195.66,195.67,195.34,195.45,28966.0
2018-01-16 11:00:00,195.59,195.59,194.59,194.59,57336.0,195.59,195.59,194.59,194.59,57336.0
2018-01-16 11:05:00,194.55,194.8,194.23,194.35,34814.0,194.55,194.8,194.23,194.35,34814.0
2018-01-16 11:10:00,194.36,194.91,194.27,194.47,40426.0,194.36,194.91,194.27,194.47,40426.0
2018-01-16 11:15:00,194.44,194.84,194.33,194.83,21472.0,194.44,194.84,194.33,194.83,21472.0
2018-01-16 11:20:00,194.88,195.15,194.78,195.09,36000.0,194.88,195.15,194.78,195.09,36000.0
2018-01-16 11:25:00,195.1,195.11,194.8,195.11,29637.0,195.1,195.11,194.8,195.11,29637.0
2018-01-16 11:30:00,195.05,195.54,195.03,195.54,19641.0,195.05,195.54,195.03,195.54,19641.0
2018-01-16 11:35:00,195.46,195.69,195.38,195.64,31596.0,195.46,195.69,195.38,195.64,31596.0
2018-01-16 11:40:00,195.66,195.75,195.08,195.09,41291.0,195.66,195.75,195.08,195.09,41291.0
2018-01-16 11:45:00,195.04,195.06,194.76,195.06,28537.0,195.04,195.06,194.76,195.06,28537.0
2018-01-16 11:50:00,195.06,195.09,194.76,195.02,40624.0,195.06,195.09,194.76,195.02,40624.0
2018-01-16 11:55:00,195.01,195.06,194.57,194.7,53171.0,195.01,195.06,194.57,194.7,53171.0
2018-01-16 12:00:00,194.65,195.18,194.65,195.12,18015.0,194.65,195.18,194.65,195.12,18015.0
2018-01-16 12:05:00,195.12,195.12,194.84,194.87,11344.0,195.12,195.12,194.84,194.87,11344.0
2018-01-16 12:10:00,194.85,195.13,194.85,195.09,71372.0,194.85,195.13,194.85,195.09,71372.0
2018-01-16 12:15:00,195.13,195.25,195.0,195.19,12580.0,195.13,195.25,195.0,195.19,12580.0
2018-01-16 12:20:00,195.23,195.31,195.09,195.17,21734.0,195.23,195.31,195.09,195.17,21734.0
2018-01-16 12:25:00,195.12,195.16,194.62,194.77,16309.0,195.12,195.16,194.62,194.77,16309.0
2018-01-16 12:30:00,194.76,194.77,194.56,194.64,39311.0,194.76,194.77,194.56,194.64,39311.0
2018-01-16 12:35:00,194.68,194.79,194.58,194.72,9968.0,194.68,194.79,194.58,194.72,9968.0
2018-01-16 12:40:00,194.73,194.8,194.42,194.49,10783.0,194.73,194.8,194.42,194.49,10783.0
2018-01-16 12:45:00,194.46,194.7,194.32,194.66,54977.0,194.46,194.7,194.32,194.66,54977.0
2018-01-16 12:50:00,194.65,194.66,194.0,194.04,12604.0,194.65,194.66,194.0,194.04,12604.0
2018-01-16 12:55:00,194.09,194.49,194.09,194.44,42928.0,194.09,194.49,194.09,194.44,42928.0
2018-01-16 13:00:00,194.43,194.55,194.2,194.24,11073.0,194.43,194.55,194.2,194.24,11073.0
2018-01-16 13:05:00,194.25,194.54,194.19,194.42,14029.0,194.25,194.54,194.19,194.42,14029.0
2018-01-16 13:10:00,194.46,194.82,194.41,194.51,13893.0,194.46,194.82,194.41,194.51,13893.0
2018-01-16 13:15:00,194.49,194.67,194.34,194.42,9063.0,194.49,194.67,194.34,194.42,9063.0
2018-01-16 13:20:00,194.37,194.39,194.1,194.2,16200.0,194.37,194.39,194.1,194.2,16200.0
2018-01-16 13:25:00,194.15,194.43,194.12,194.37,12156.0,194.15,194.43,194.12,194.37,12156.0
2018-01-16 13:30:00,194.36,194.51,194.35,194.43,9861.0,194.36,194.51,194.35,194.43,9861.0
2018-01-16 13:35:00,194.41,194.42,194.09,194.16,25395.0,194.41,194.42,194.09,194.16,25395.0
2018-01-16 13:40:00,194.15,194.38,194.15,194.18,8185.0,194.15,194.38,194.15,194.18,8185.0
2018-01-16 13:45:00,194.16,194.21,193.8,193.8,70694.0,194.16,194.21,193.8,193.8,70694.0
2018-01-16 13:50:00,193.77,193.86,193.64,193.86,18440.0,193.77,193.86,193.64,193.86,18440.0
2018-01-16 13:55:00,193.8,193.88,193.65,193.7,15018.0,193.8,193.88,193.65,193.7,15018.0
2018-01-16 14:00:00,193.77,193.86,193.49,193.49,76426.0,193.77,193.86,193.49,193.49,76426.0
2018-01-16 14:05:00,193.46,193.72,193.46,193.58,28636.0,193.46,193.72,193.46,193.58,28636.0
2018-01-16 14:10:00,193.57,193.91,193.45,193.8,29049.0,193.57,193.91,193.45,193.8,29049.0
2018-01-16 14:15:00,193.81,193.82,193.41,193.48,26935.0,193.81,193.82,193.41,193.48,26935.0
2018-01-16 14:20:00,193.45,193.61,193.2,193.3,25074.0,193.45,193.61,193.2,193.3,25074.0
2018-01-16 14:25:00,193.22,193.49,192.71,192.86,33398.0,193.22,193.49,192.71,192.86,33398.0
2018-01-16 14:30:00,192.86,193.12,192.51,192.72,73020.0,192.86,193.12,192.51,192.72,73020.0
2018-01-16 14:35:00,192.72,192.75,192.17,192.17,70688.0,192.72,192.75,192.17,192.17,70688.0
2018-01-16 14:40:00,192.24,192.35,191.92,191.92,30660.0,192.24,192.35,191.92,191.92,30660.0
2018-01-16 14:45:00,191.94,192.37,191.72,192.19,28542.0,191.94,192.37,191.72,192.19,28542.0
2018-01-16 14:50:00,192.19,192.44,192.14,192.35,73595.0,192.19,192.44,192.14,192.35,73595.0
2018-01-16 14:55:00,192.3,192.41,192.03,192.21,70502.0,192.3,192.41,192.03,192.21,70502.0
2018-01-16 15:00:00,192.21,192.65,192.15,192.64,67611.0,192.21,192.65,192.15,192.64,67611.0
2018-01-16 15:05:00,192.56,192.69,192.41,192.62,68390.0,192.56,192.69,192.41,192.62,68390.0
2018-01-16 15:10:00,192.65,192.67,192.48,192.48,11511.0,192.65,192.67,192.48,192.48,11511.0
2018-01-16 15:15:00,192.49,192.49,192.1,192.17,70073.0,192.49,192.49,192.1,192.17,70073.0
2018-01-16 15:20:00,192.19,192.47,192.15,192.29,72719.0,192.19,192.47,192.15,192.29,72719.0
2018-01-16 15:25:00,192.27,192.77,192.22,192.71,21441.0,192.27,192.77,192.22,192.71,21441.0
2018-01-16 15:30:00,192.66,193.05,192.61,192.94,83417.0,192.66,193.05,192.61,192.94,83417.0
2018-01-16 15:35:00,192.95,193.18,192.91,192.91,80975.0,192.95,193.18,192.91,192.91,80975.0
2018-01-16 15:40:00,192.89,193.07,192.73,192.85,78984.0,192.89,193.07,192.73,192.85,78984.0
2018-01-16 15:45:00,192.86,192.9,192.65,192.9,84821.0,192.86,192.9,192.65,192.9,84821.0
2018-01-16 15:50:00,192.8,192.9,192.42,192.43,147244.0,192.8,192.9,192.42,192.43,147244.0
2018-01-16 15:55:00,192.45,192.64,192.25,192.46,164872.0,192.45,192.64,192.25,192.46,164872.0
2018-01-17 09:30:00,194.22,194.6,192.77,193.3,80430.0,194.22,194.6,192.77,193.3,80430.0
2018-01-17 09:35:00,193.18,194.21,192.97,194.03,24583.0,193.18,194.21,192.97,194.03,24583.0
2018-01-17 09:40:00,193.93,194.19,193.38,194.01,53843.0,193.93,194.19,193.38,194.01,53843.0
2018-01-17 09:45:00,194.01,194.16,193.47,194.16,34846.0,194.01,194.16,193.47,194.16,34846.0
2018-01-17 09:50:00,193.98,194.31,193.8,193.91,29027.0,193.98,194.31,193.8,193.91,29027.0
2018-01-17 09:55:00,193.97,194.34,193.91,194.15,32543.0,193.97,194.34,193.91,194.15,32543.0
2018-01-17 10:00:00,194.12,194.36,194.03,194.2,19609.0,194.12,194.36,194.03,194.2,19609.0
2018-01-17 10:05:00,194.19,194.32,194.06,194.27,15135.0,194.19,194.32,194.06,194.27,15135.0
2018-01-17 10:10:00,194.28,194.35,194.1,194.27,14828.0,194.28,194.35,194.1,194.27,14828.0
2018-01-17 10:15:00,194.27,194.37,194.12,194.29,22104.0,194.27,194.37,194.12,194.29,22104.0
2018-01-17 10:20:00,194.32,194.61,194.28,194.31,15744.0,194.32,194.61,194.28,194.31,15744.0
2018-01-17 10:25:00,194.3,194.3,193.74,193.74,25689.0,194.3,194.3,193.74,193.74,25689.0
2018-01-17 10:30:00,193.69,194.33,193.66,194.27,22375.0,193.69,194.33,193.66,194.27,22375.0
2018-01-17 10:35:00,194.19,194.5,194.05,194.42,43793.0,194.19,194.5,194.05,194.42,43793.0
2018-01-17 10:40:00,194.44,194.84,194.27,194.71,17276.0,194.44,194.84,194.27,194.71,17276.0
2018-01-17 10:45:00,194.84,194.99,194.75,194.93,17505.0,194.84,194.99,194.75,194.93,17505.0
2018-01-17 10:50:00,194.91,195.0,194.69,194.83,20337.0,194.91,195.0,194.69,194.83,20337.0
2018-01-17 10:55:00,194.82,195.08,194.72,194.89,21607.0,194.82,195.08,194.72,194.89,21607.0
2018-01-17 11:00:00,194.91,194.91,194.64,194.67,17176.0,194.91,194.91,194.64,194.67,17176.0
2018-01-17 11:05:00,194.72,195.08,194.57,195.08,20205.0,194.72,195.08,194.57,195.08,20205.0
2018-01-17 11:10:00,195.08,195.28,194.9,195.28,28001.0,195.08,195.28,194.9,195.28,28001.0
2018-01-17 11:15:00,195.27,195.58,195.24,195.39,13826.0,195.27,195.58,195.24,195.39,13826.0
2018-01-17 11:20:00,195.4,195.58,195.31,195.46,17859.0,195.4,195.58,195.31,195.46,17859.0
2018-01-17 11:25:00,195.53,195.66,195.4,195.65,15654.0,195.53,195.66,195.4,195.65,15654.0
2018-01-17 11:30:00,195.66,195.71,195.33,195.4,12336.0,195.66,195.71,195.33,195.4,12336.0
2018-01-17 11:35:00,195.43,195.59,195.38,195.59,12163.0,195.43,195.59,195.38,195.59,12163.0
2018-01-17 11:40:00,195.59,195.66,195.46,195.53,12552.0,195.59,195.66,195.46,195.53,12552.0
2018-01-17 11:45:00,195.47,195.61,195.3,195.34,11341.0,195.47,195.61,195.3,195.34,11341.0
2018-01-17 11:50:00,195.34,195.41,195.22,195.22,16493.0,195.34,195.41,195.22,195.22,16493.0
2018-01-17 11:55:00,195.24,195.43,195.16,195.38,20118.0,195.24,195.43,195.16,195.38,20118.0
2018-01-17 12:00:00,195.4,195.58,195.38,195.54,19547.0,195.4,195.58,195.38,195.54,19547.0
2018-01-17 12:05:00,195.5,195.65,195.5,195.64,13669.0,195.5,195.65,195.5,195.64,13669.0
2018-01-17 12:10:00,195.63,195.66,195.41,195.57,44421.0,195.63,195.66,195.41,195.57,44421.0
2018-01-17 12:15:00,195.59,195.76,195.59,195.68,33617.0,195.59,195.76,195.59,195.68,33617.0
2018-01-17 12:20:00,195.65,195.77,195.56,195.71,48845.0,195.65,195.77,195.56,195.71,48845.0
2018-01-17 12:25:00,195.75,196.07,195.63,195.95,36784.0,195.75,196.07,195.63,195.95,36784.0
2018-01-17 12:30:00,195.97,195.99,195.64,195.7,32640.0,195.97,195.99,195.64,195.7,32640.0
2018-01-17 12:35:00,195.73,196.07,195.7,196.06,17279.0,195.73,196.07,195.7,196.06,17279.0
2018-01-17 12:40:00,196.08,196.08,195.9,195.92,9301.0,196.08,196.08,195.9,195.92,9301.0
2018-01-17 12:45:00,195.87,195.99,195.83,195.99,14550.0,195.87,195.99,195.83,195.99,14550.0
2018-01-17 12:50:00,195.95,196.17,195.95,196.17,21837.0,195.95,196.17,195.95,196.17,21837.0
2018-01-17 12:55:00,196.18,196.22,196.01,196.22,13866.0,196.18,196.22,196.01,196.22,13866.0
2018-01-17 13:00:00,196.27,196.43,196.2,196.33,26316.0,196.27,196.43,196.2,196.33,26316.0
2018-01-17 13:05:00,196.37,196.5,196.15,196.24,13286.0,196.37,196.5,196.15,196.24,13286.0
2018-01-17 13:10:00,196.19,196.34,196.17,196.27,9548.0,196.19,196.34,196.17,196.27,9548.0
2018-01-17 13:15:00,196.2,196.27,196.05,196.22,23141.0,196.2,196.27,196.05,196.22,23141.0
2018-01-17 13:20:00,196.22,196.36,196.1,196.33,10540.0,196.22,196.36,196.1,196.33,10540.0
2018-01-17 13:25:00,196.38,196.55,196.29,196.41,34638.0,196.38,196.55,196.29,196.41,34638.0
2018-01-17 13:30:00,196.4,196.48,196.3,196.32,19021.0,196.4,196.48,196.3,196.32,19021.0
2018-01-17 13:35:00,196.34,196.4,196.21,196.28,14771.0,196.34,196.4,196.21,196.28,14771.0
2018-01-17 13:40:00,196.3,196.5,196.25,196.37,24225.0,196.3,196.5,196.25,196.37,24225.0
2018-01-17 13:45:00,196.45,196.45,196.35,196.4,12018.0,196.45,196.45,196.35,196.4,12018.0
2018-01-17 13:50:00,196.41,196.41,196.24,196.32,10865.0,196.41,196.41,196.24,196.32,10865.0
2018-01-17 13:55:00,196.33,196.45,196.23,196.26,14286.0,196.33,196.45,196.23,196.26,14286.0
2018-01-17 14:00:00,196.22,196.5,196.13,196.44,20187.0,196.22,196.5,196.13,196.44,20187.0
2018-01-17 14:05:00,196.43,196.66,196.26,196.52,28661.0,196.43,196.66,196.26,196.52,28661.0
2018-01-17 14:10:00,196.53,196.62,196.44,196.61,13086.0,196.53,196.62,196.44,196.61,13086.0
2018-01-17 14:15:00,196.63,196.72,196.44,196.69,16868.0,196.63,196.72,196.44,196.69,16868.0
2018-01-17 14:20:00,196.72,196.9,196.61,196.61,24025.0,196.72,196.9,196.61,196.61,24025.0
2018-01-17 14:25:00,196.63,196.72,196.56,196.61,10219.0,196.63,196.72,196.56,196.61,10219.0
2018-01-17 14:30:00,196.57,196.8,196.52,196.7,10426.0,196.57,196.8,196.52,196.7,10426.0
2018-01-17 14:35:00,196.68,196.71,196.55,196.55,7304.0,196.68,196.71,196.55,196.55,7304.0
2018-01-17 14:40:00,196.61,196.72,196.57,196.64,5314.0,196.61,196.72,196.57,196.64,5314.0
2018-01-17 14:45:00,196.67,196.92,196.63,196.74,17375.0,196.67,196.92,196.63,196.74,17375.0
2018-01-17 14:50:00,196.8,196.99,196.78,196.89,12495.0,196.8,196.99,196.78,196.89,12495.0
2018-01-17 14:55:00,196.9,196.92,196.57,196.82,18513.0,196.9,196.92,196.57,196.82,18513.0
2018-01-17 15:00:00,196.8,197.12,196.75,196.86,19958.0,196.8,197.12,196.75,196.86,19958.0
2018-01-17 15:05:00,196.84,197.01,196.76,196.94,16641.0,196.84,197.01,196.76,196.94,16641.0
2018-01-17 15:10:00,196.98,197.05,196.9,196.93,9953.0,196.98,197.05,196.9,196.93,9953.0
2018-01-17 15:15:00,196.96,197.03,196.84,196.88,20820.0,196.96,197.03,196.84,196.88,20820.0
2018-01-17 15:20:00,196.86,196.9,196.71,196.75,13347.0,196.86,196.9,196.71,196.75,13347.0
2018-01-17 15:25:00,196.69,196.83,196.53,196.61,25773.0,196.69,196.83,196.53,196.61,25773.0
2018-01-17 15:30:00,196.65,196.68,196.3,196.66,35496.0,196.65,196.68,196.3,196.66,35496.0
2018-01-17 15:35:00,196.63,196.67,196.3,196.61,34575.0,196.63,196.67,196.3,196.61,34575.0
2018-01-17 15:40:00,196.64,196.68,196.44,196.63,24330.0,196.64,196.68,196.44,196.63,24330.0
2018-01-17 15:45:00,196.63,196.63,196.4,196.58,29092.0,196.63,196.63,196.4,196.58,29092.0
2018-01-17 15:50:00,196.62,196.71,196.21,196.29,52698.0,196.62,196.71,196.21,196.29,52698.0
2018-01-17 15:55:00,196.29,196.49,196.21,196.49,151319.0,196.29,196.49,196.21,196.49,151319.0
2018-01-18 09:30:00,196.21,196.3,195.25,195.46,48481.0,196.21,196.3,195.25,195.46,48481.0
2018-01-18 09:35:00,195.52,196.15,195.51,195.52,15720.0,195.52,196.15,195.51,195.52,15720.0
2018-01-18 09:40:00,195.53,195.88,195.35,195.56,27266.0,195.53,195.88,195.35,195.56,27266.0
2018-01-18 09:45:00,195.63,195.81,195.37,195.63,32807.0,195.63,195.81,195.37,195.63,32807.0
2018-01-18 09:50:00,195.66,195.66,194.92,194.93,27926.0,195.66,195.66,194.92,194.93,27926.0
2018-01-18 09:55:00,195.05,195.14,194.85,194.91,16795.0,195.05,195.14,194.85,194.91,16795.0
2018-01-18 10:00:00,194.86,195.0,194.06,194.54,48219.0,194.86,195.0,194.06,194.54,48219.0
2018-01-18 10:05:00,194.51,194.81,194.25,194.4,17909.0,194.51,194.81,194.25,194.4,17909.0
2018-01-18 10:10:00,194.44,194.76,194.36,194.51,35445.0,194.44,194.76,194.36,194.51,35445.0
2018-01-18 10:15:00,194.43,195.02,194.36,195.02,14363.0,194.43,195.02,194.36,195.02,14363.0
2018-01-18 10:20:00,195.06,195.24,194.65,194.85,25848.0,195.06,195.24,194.65,194.85,25848.0
2018-01-18 10:25:00,194.91,195.17,194.8,195.03,14019.0,194.91,195.17,194.8,195.03,14019.0
2018-01-18 10:30:00,195.11,195.12,194.91,195.0,24612.0,195.11,195.12,194.91,195.0,24612.0
2018-01-18 10:35:00,194.99,195.02,194.61,194.92,17585.0,194.99,195.02,194.61,194.92,17585.0
2018-01-18 10:40:00,194.91,194.91,194.34,194.53,20284.0,194.91,194.91,194.34,194.53,20284.0
2018-01-18 10:45:00,194.55,194.79,194.46,194.52,23620.0,194.55,194.79,194.46,194.52,23620.0
2018-01-18 10:50:00,194.52,194.75,194.34,194.75,13372.0,194.52,194.75,194.34,194.75,13372.0
2018-01-18 10:55:00,194.78,194.8,194.44,194.44,17553.0,194.78,194.8,194.44,194.44,17553.0
2018-01-18 11:00:00,194.44,194.91,194.29,194.85,8642.0,194.44,194.91,194.29,194.85,8642.0
2018-01-18 11:05:00,194.81,194.98,194.72,194.84,17682.0,194.81,194.98,194.72,194.84,17682.0
2018-01-18 11:10:00,194.84,194.91,194.7,194.83,6622.0,194.84,194.91,194.7,194.83,6622.0
2018-01-18 11:15:00,194.8,194.89,194.53,194.73,23633.0,194.8,194.89,194.53,194.73,23633.0
2018-01-18 11:20:00,194.7,194.72,194.26,194.4,12888.0,194.7,194.72,194.26,194.4,12888.0
2018-01-18 11:25:00,194.4,194.58,194.2,194.28,12360.0,194.4,194.58,194.2,194.28,12360.0
2018-01-18 11:30:00,194.3,194.52,194.2,194.34,22813.0,194.3,194.52,194.2,194.34,22813.0
2018-01-18 11:35:00,194.37,194.57,194.29,194.3,12273.0,194.37,194.57,194.29,194.3,12273.0
2018-01-18 11:40:00,194.21,194.51,194.16,194.43,29697.0,194.21,194.51,194.16,194.43,29697.0
2018-01-18 11:45:00,194.34,194.6,194.22,194.43,18683.0,194.34,194.6,194.22,194.43,18683.0
2018-01-18 11:50:00,194.49,194.66,194.4,194.4,28074.0,194.49,194.66,194.4,194.4,28074.0
2018-01-18 11:55:00,194.41,194.55,194.35,194.48,33644.0,194.41,194.55,194.35,194.48,33644.0
2018-01-18 12:00:00,194.51,194.75,194.37,194.68,29409.0,194.51,194.75,194.37,194.68,29409.0
2018-01-18 12:05:00,194.69,195.29,194.69,195.29,10939.0,194.69,195.29,194.69,195.29,10939.0
2018-01-18 12:10:00,195.21,195.26,195.11,195.17,4849.0,195.21,195.26,195.11,195.17,4849.0
2018-01-18 12:15:00,195.17,195.36,195.05,195.2,7569.0,195.17,195.36,195.05,195.2,7569.0
2018-01-18 12:20:00,195.22,195.27,194.87,194.91,55190.0,195.22,195.27,194.87,194.91,55190.0
2018-01-18 12:25:00,194.91,195.13,194.91,195.13,3962.0,194.91,195.13,194.91,195.13,3962.0
2018-01-18 12:30:00,195.17,195.37,195.08,195.33,9991.0,195.17,195.37,195.08,195.33,9991.0
2018-01-18 12:35:00,195.38,195.39,195.25,195.27,11749.0,195.38,195.39,195.25,195.27,11749.0
2018-01-18 12:40:00,195.3,195.32,195.15,195.29,13219.0,195.3,195.32,195.15,195.29,13219.0
2018-01-18 12:45:00,195.24,195.31,195.19,195.31,7441.0,195.24,195.31,195.19,195.31,7441.0
2018-01-18 12:50:00,195.29,195.41,195.1,195.24,16234.0,195.29,195.41,195.1,195.24,16234.0
2018-01-18 12:55:00,195.28,195.34,195.21,195.25,6226.0,195.28,195.34,195.21,195.25,6226.0
2018-01-18 13:00:00,195.26,195.35,195.09,195.15,7426.0,195.26,195.35,195.09,195.15,7426.0
2018-01-18 13:05:00,195.17,195.57,195.15,195.53,35360.0,195.17,195.57,195.15,195.53,35360.0
2018-01-18 13:10:00,195.52,195.81,195.51,195.81,8510.0,195.52,195.81,195.51,195.81,8510.0
2018-01-18 13:15:00,195.79,195.97,195.75,195.75,18648.0,195.79,195.97,195.75,195.75,18648.0
2018-01-18 13:20:00,195.78,195.93,195.78,195.93,8259.0,195.78,195.93,195.78,195.93,8259.0
2018-01-18 13:25:00,195.95,196.1,195.86,196.02,12710.0,195.95,196.1,195.86,196.02,12710.0
2018-01-18 13:30:00,195.94,196.05,195.82,195.89,7967.0,195.94,196.05,195.82,195.89,7967.0
2018-01-18 13:35:00,195.88,195.95,195.84,195.89,5054.0,195.88,195.95,195.84,195.89,5054.0
2018-01-18 13:40:00,195.93,196.14,195.93,196.02,10096.0,195.93,196.14,195.93,196.02,10096.0
2018-01-18 13:45:00,196.02,196.17,196.0,196.06,9489.0,196.02,196.17,196.0,196.06,9489.0
2018-01-18 13:50:00,196.08,196.15,196.03,196.12,14244.0,196.08,196.15,196.03,196.12,14244.0
2018-01-18 13:55:00,196.1,196.48,196.1,196.4,16744.0,196.1,196.48,196.1,196.4,16744.0
2018-01-18 14:00:00,196.39,196.46,196.2,196.26,9325.0,196.39,196.46,196.2,196.26,9325.0
2018-01-18 14:05:00,196.21,196.3,196.16,196.22,8652.0,196.21,196.3,196.16,196.22,8652.0
2018-01-18 14:10:00,196.22,196.39,196.12,196.34,20636.0,196.22,196.39,196.12,196.34,20636.0
2018-01-18 14:15:00,196.34,196.46,196.27,196.39,9797.0,196.34,196.46,196.27,196.39,9797.0
2018-01-18 14:20:00,196.43,196.52,196.38,196.52,12204.0,196.43,196.52,196.38,196.52,12204.0
2018-01-18 14:25:00,196.53,196.59,196.5,196.51,8227.0,196.53,196.59,196.5,196.51,8227.0
2018-01-18 14:30:00,196.52,196.52,196.31,196.47,17857.0,196.52,196.52,196.31,196.47,17857.0
2018-01-18 14:35:00,196.46,196.56,196.37,196.48,11538.0,196.46,196.56,196.37,196.48,11538.0
2018-01-18 14:40:00,196.49,196.49,196.24,196.29,11705.0,196.49,196.49,196.24,196.29,11705.0
2018-01-18 14:45:00,196.29,196.39,196.17,196.2,12525.0,196.29,196.39,196.17,196.2,12525.0
2018-01-18 14:50:00,196.15,196.34,195.92,196.11,30707.0,196.15,196.34,195.92,196.11,30707.0
2018-01-18 14:55:00,196.15,196.21,196.01,196.01,7801.0,196.15,196.21,196.01,196.01,7801.0
2018-01-18 15:00:00,196.01,196.07,195.87,196.07,11980.0,196.01,196.07,195.87,196.07,11980.0
2018-01-18 15:05:00,196.08,196.13,196.0,196.1,21456.0,196.08,196.13,196.0,196.1,21456.0
2018-01-18 15:10:00,196.09,196.11,195.98,196.08,8300.0,196.09,196.11,195.98,196.08,8300.0
2018-01-18 15:15:00,196.14,196.21,196.1,196.21,10213.0,196.14,196.21,196.1,196.21,10213.0
2018-01-18 15:20:00,196.21,196.23,196.13,196.14,15536.0,196.21,196.23,196.13,196.14,15536.0
2018-01-18 15:25:00,196.14,196.14,195.97,195.97,54481.0,196.14,196.14,195.97,195.97,54481.0
2018-01-18 15:30:00,196.0,196.08,195.72,195.86,43926.0,196.0,196.08,195.72,195.86,43926.0
2018-01-18 15:35:00,195.85,195.99,195.79,195.99,23547.0,195.85,195.99,195.79,195.99,23547.0
2018-01-18 15:40:00,195.97,196.21,195.95,196.17,27289.0,195.97,196.21,195.95,196.17,27289.0
2018-01-18 15:45:00,196.18,196.23,196.02,196.23,43262.0,196.18,196.23,196.02,196.23,43262.0
2018-01-18 15:50:00,196.25,196.31,196.09,196.18,46950.0,196.25,196.31,196.09,196.18,46950.0
2018-01-18 15:55:00,196.18,196.37,196.11,196.2,88922.0,196.18,196.37,196.11,196.2,88922.0
2018-01-19 09:30:00,196.24,196.59,195.45,195.89,267043.0,196.24,196.59,195.45,195.89,267043.0
2018-01-19 09:35:00,195.89,196.63,195.72,196.42,12276.0,195.89,196.63,195.72,196.42,12276.0
2018-01-19 09:40:00,196.2,196.61,196.09,196.29,24464.0,196.2,196.61,196.09,196.29,24464.0
2018-01-19 09:45:00,196.39,196.62,196.17,196.25,12831.0,196.39,196.62,196.17,196.25,12831.0
2018-01-19 09:50:00,196.24,196.24,195.62,195.81,14933.0,196.24,196.24,195.62,195.81,14933.0
2018-01-19 09:55:00,195.83,195.97,195.55,195.56,23382.0,195.83,195.97,195.55,195.56,23382.0
2018-01-19 10:00:00,195.51,195.86,195.25,195.25,20404.0,195.51,195.86,195.25,195.25,20404.0
2018-01-19 10:05:00,195.3,195.46,195.04,195.23,14300.0,195.3,195.46,195.04,195.23,14300.0
2018-01-19 10:10:00,195.24,195.43,195.16,195.37,22377.0,195.24,195.43,195.16,195.37,22377.0
2018-01-19 10:15:00,195.27,195.45,195.06,195.19,20603.0,195.27,195.45,195.06,195.19,20603.0
2018-01-19 10:20:00,195.1,195.17,194.83,195.05,20147.0,195.1,195.17,194.83,195.05,20147.0
2018-01-19 10:25:00,195.11,195.54,194.99,195.49,15702.0,195.11,195.54,194.99,195.49,15702.0
2018-01-19 10:30:00,195.47,195.75,195.23,195.23,39863.0,195.47,195.75,195.23,195.23,39863.0
2018-01-19 10:35:00,195.28,195.58,195.19,195.49,26311.0,195.28,195.58,195.19,195.49,26311.0
2018-01-19 10:40:00,195.46,195.87,195.46,195.8,11784.0,195.46,195.87,195.46,195.8,11784.0
2018-01-19 10:45:00,195.75,195.9,195.55,195.68,15896.0,195.75,195.9,195.55,195.68,15896.0
2018-01-19 10:50:00,195.56,195.61,195.12,195.21,14785.0,195.56,195.61,195.12,195.21,14785.0
2018-01-19 10:55:00,195.14,195.22,194.9,195.19,15349.0,195.14,195.22,194.9,195.19,15349.0
2018-01-19 11:00:00,195.16,195.16,194.81,194.82,10402.0,195.16,195.16,194.81,194.82,10402.0
2018-01-19 11:05:00,194.92,194.93,194.65,194.74,14531.0,194.92,194.93,194.65,194.74,14531.0
2018-01-19 11:10:00,194.7,195.12,194.7,195.0,10808.0,194.7,195.12,194.7,195.0,10808.0
2018-01-19 11:15:00,194.95,195.13,194.87,195.02,8330.0,194.95,195.13,194.87,195.02,8330.0
2018-01-19 11:20:00,194.93,195.18,194.91,195.11,6030.0,194.93,195.18,194.91,195.11,6030.0
2018-01-19 11:25:00,195.07,195.51,195.07,195.26,20006.0,195.07,195.51,195.07,195.26,20006.0
2018-01-19 11:30:00,195.36,195.36,195.1,195.23,4684.0,195.36,195.36,195.1,195.23,4684.0
2018-01-19 11:35:00,195.19,195.46,195.19,195.34,15491.0,195.19,195.46,195.19,195.34,15491.0
2018-01-19 11:40:00,195.36,195.4,195.19,195.34,7516.0,195.36,195.4,195.19,195.34,7516.0
2018-01-19 11:45:00,195.37,195.4,195.19,195.2,7919.0,195.37,195.4,195.19,195.2,7919.0
2018-01-19 11:50:00,195.18,195.23,195.06,195.13,12917.0,195.18,195.23,195.06,195.13,12917.0
2018-01-19 11:55:00,195.13,195.13,194.85,195.02,8043.0,195.13,195.13,194.85,195.02,8043.0
2018-01-19 12:00:00,195.05,195.16,194.95,194.95,6869.0,195.05,195.16,194.95,194.95,6869.0
2018-01-19 12:05:00,194.96,195.1,194.79,195.1,8969.0,194.96,195.1,194.79,195.1,8969.0
2018-01-19 12:10:00,195.08,195.09,194.76,194.94,8412.0,195.08,195.09,194.76,194.94,8412.0
2018-01-19 12:15:00,194.9,194.96,194.79,194.94,8951.0,194.9,194.96,194.79,194.94,8951.0
2018-01-19 12:20:00,194.94,195.18,194.93,195.18,5006.0,194.94,195.18,194.93,195.18,5006.0
2018-01-19 12:25:00,195.1,195.17,194.99,195.15,9113.0,195.1,195.17,194.99,195.15,9113.0
2018-01-19 12:30:00,195.06,195.3,195.02,195.29,5756.0,195.06,195.3,195.02,195.29,5756.0
2018-01-19 12:35:00,195.2,195.36,195.13,195.28,5484.0,195.2,195.36,195.13,195.28,5484.0
2018-01-19 12:40:00,195.33,195.46,195.26,195.31,6505.0,195.33,195.46,195.26,195.31,6505.0
2018-01-19 12:45:00,195.4,195.4,195.22,195.34,5419.0,195.4,195.4,195.22,195.34,5419.0
2018-01-19 12:50:00,195.4,195.4,195.16,195.23,9250.0,195.4,195.4,195.16,195.23,9250.0
2018-01-19 12:55:00,195.31,195.35,195.18,195.25,11845.0,195.31,195.35,195.18,195.25,11845.0
2018-01-19 13:00:00,195.28,195.31,195.07,195.09,7498.0,195.28,195.31,195.07,195.09,7498.0
2018-01-19 13:05:00,195.13,195.15,194.97,195.04,5487.0,195.13,195.15,194.97,195.04,5487.0
2018-01-19 13:10:00,194.96,194.99,194.87,194.91,6852.0,194.96,194.99,194.87,194.91,6852.0
2018-01-19 13:15:00,194.97,195.0,194.9,195.0,6985.0,194.97,195.0,194.9,195.0,6985.0
2018-01-19 13:20:00,194.97,194.97,194.79,194.81,5881.0,194.97,194.97,194.79,194.81,5881.0
2018-01-19 13:25:00,194.79,195.02,194.79,195.01,15252.0,194.79,195.02,194.79,195.01,15252.0
2018-01-19 13:30:00,194.95,195.12,194.87,195.03,26996.0,194.95,195.12,194.87,195.03,26996.0
2018-01-19 13:35:00,195.0,195.09,194.85,194.96,11168.0,195.0,195.09,194.85,194.96,11168.0
2018-01-19 13:40:00,194.93,195.31,194.88,195.2,10432.0,194.93,195.31,194.88,195.2,10432.0
2018-01-19 13:45:00,195.22,195.34,195.12,195.12,4988.0,195.22,195.34,195.12,195.12,4988.0
2018-01-19 13:50:00,195.06,195.18,195.02,195.05,6750.0,195.06,195.18,195.02,195.05,6750.0
2018-01-19 13:55:00,195.09,195.14,194.99,195.03,7435.0,195.09,195.14,194.99,195.03,7435.0
2018-01-19 14:00:00,195.07,195.3,195.05,195.3,5453.0,195.07,195.3,195.05,195.3,5453.0
2018-01-19 14:05:00,195.29,195.37,195.25,195.27,5223.0,195.29,195.37,195.25,195.27,5223.0
2018-01-19 14:10:00,195.32,195.45,195.26,195.4,4100.0,195.32,195.45,195.26,195.4,4100.0
2018-01-19 14:15:00,195.47,195.58,195.37,195.52,17163.0,195.47,195.58,195.37,195.52,17163.0
2018-01-19 14:20:00,195.62,195.67,195.5,195.61,10643.0,195.62,195.67,195.5,195.61,10643.0
2018-01-19 14:25:00,195.64,195.69,195.55,195.6,8124.0,195.64,195.69,195.55,195.6,8124.0
2018-01-19 14:30:00,195.62,195.82,195.59,195.8,23000.0,195.62,195.82,195.59,195.8,23000.0
2018-01-19 14:35:00,195.79,195.82,195.7,195.79,15102.0,195.79,195.82,195.7,195.79,15102.0
2018-01-19 14:40:00,195.8,195.8,195.68,195.71,19228.0,195.8,195.8,195.68,195.71,19228.0
2018-01-19 14:45:00,195.73,195.74,195.6,195.61,12816.0,195.73,195.74,195.6,195.61,12816.0
2018-01-19 14:50:00,195.62,195.65,195.55,195.58,11321.0,195.62,195.65,195.55,195.58,11321.0
2018-01-19 14:55:00,195.55,195.57,195.34,195.34,10389.0,195.55,195.57,195.34,195.34,10389.0
2018-01-19 15:00:00,195.32,195.32,195.1,195.2,9830.0,195.32,195.32,195.1,195.2,9830.0
2018-01-19 15:05:00,195.21,195.32,195.13,195.23,13406.0,195.21,195.32,195.13,195.23,13406.0
2018-01-19 15:10:00,195.25,195.35,195.23,195.23,6598.0,195.25,195.35,195.23,195.23,6598.0
2018-01-19 15:15:00,195.24,195.28,195.18,195.27,13365.0,195.24,195.28,195.18,195.27,13365.0
2018-01-19 15:20:00,195.27,195.35,195.21,195.35,11372.0,195.27,195.35,195.21,195.35,11372.0
2018-01-19 15:25:00,195.34,195.65,195.33,195.65,9787.0,195.34,195.65,195.33,195.65,9787.0
2018-01-19 15:30:00,195.63,195.74,195.56,195.58,18069.0,195.63,195.74,195.56,195.58,18069.0
2018-01-19 15:35:00,195.59,195.62,195.42,195.42,15688.0,195.59,195.62,195.42,195.42,15688.0
2018-01-19 15:40:00,195.45,195.63,195.39,195.59,25248.0,195.45,195.63,195.39,195.59,25248.0
2018-01-19 15:45:00,195.57,195.6,195.37,195.47,28772.0,195.57,195.6,195.37,195.47,28772.0
2018-01-19 15:50:00,195.52,195.75,195.52,195.71,56157.0,195.52,195.75,195.52,195.71,56157.0
2018-01-19 15:55:00,195.71,195.76,195.61,195.73,123442.0,195.71,195.76,195.61,195.73,123442.0
2018-01-22 09:30:00,195.7,195.76,194.69,195.76,42253.0,195.7,195.76,194.69,195.76,42253.0
2018-01-22 09:35:00,195.64,195.83,195.5,195.58,7645.0,195.64,195.83,195.5,195.58,7645.0
2018-01-22 09:40:00,195.6,195.67,195.3,195.66,13163.0,195.6,195.67,195.3,195.66,13163.0
2018-01-22 09:45:00,195.62,195.8,195.54,195.73,7734.0,195.62,195.8,195.54,195.73,7734.0
2018-01-22 09:50:00,195.78,195.79,195.63,195.76,5691.0,195.78,195.79,195.63,195.76,5691.0
2018-01-22 09:55:00,195.7,195.72,195.23,195.23,5625.0,195.7,195.72,195.23,195.23,5625.0
2018-01-22 10:00:00,195.23,195.37,194.99,195.04,5485.0,195.23,195.37,194.99,195.04,5485.0
2018-01-22 10:05:00,194.9,195.75,194.9,195.65,12488.0,194.9,195.75,194.9,195.65,12488.0
2018-01-22 10:10:00,195.64,196.2,195.52,196.2,15231.0,195.64,196.2,195.52,196.2,15231.0
2018-01-22 10:15:00,196.21,196.48,196.17,196.45,22865.0,196.21,196.48,196.17,196.45,22865.0
2018-01-22 10:20:00,196.42,196.47,196.25,196.32,12642.0,196.42,196.47,196.25,196.32,12642.0
2018-01-22 10:25:00,196.29,196.56,196.29,196.5,49813.0,196.29,196.56,196.29,196.5,49813.0
2018-01-22 10:30:00,196.5,196.75,196.5,196.6,24902.0,196.5,196.75,196.5,196.6,24902.0
2018-01-22 10:35:00,196.58,196.81,196.54,196.8,17917.0,196.58,196.81,196.54,196.8,17917.0
2018-01-22 10:40:00,196.78,196.97,196.77,196.78,11286.0,196.78,196.97,196.77,196.78,11286.0
2018-01-22 10:45:00,196.86,196.9,196.65,196.8,8517.0,196.86,196.9,196.65,196.8,8517.0
2018-01-22 10:50:00,196.8,196.8,196.55,196.68,16493.0,196.8,196.8,196.55,196.68,16493.0
2018-01-22 10:55:00,196.71,196.71,196.42,196.43,8988.0,196.71,196.71,196.42,196.43,8988.0
2018-01-22 11:00:00,196.33,196.47,196.24,196.3,8328.0,196.33,196.47,196.24,196.3,8328.0
2018-01-22 11:05:00,196.3,196.74,196.3,196.68,11555.0,196.3,196.74,196.3,196.68,11555.0
2018-01-22 11:10:00,196.61,196.75,196.45,196.53,7878.0,196.61,196.75,196.45,196.53,7878.0
2018-01-22 11:15:00,196.56,196.74,196.52,196.57,14560.0,196.56,196.74,196.52,196.57,14560.0
2018-01-22 11:20:00,196.64,196.75,196.57,196.7,6072.0,196.64,196.75,196.57,196.7,6072.0
2018-01-22 11:25:00,196.7,196.79,196.61,196.63,7139.0,196.7,196.79,196.61,196.63,7139.0
2018-01-22 11:30:00,196.58,196.58,196.35,196.41,7247.0,196.58,196.58,196.35,196.41,7247.0
2018-01-22 11:35:00,196.46,196.73,196.36,196.7,11256.0,196.46,196.73,196.36,196.7,11256.0
2018-01-22 11:40:00,196.7,196.82,196.59,196.6,19633.0,196.7,196.82,196.59,196.6,19633.0
2018-01-22 11:45:00,196.61,196.8,196.57,196.76,15972.0,196.61,196.8,196.57,196.76,15972.0
2018-01-22 11:50:00,196.81,196.84,196.64,196.8,4947.0,196.81,196.84,196.64,196.8,4947.0
2018-01-22 11:55:00,196.81,197.32,196.81,197.23,21488.0,196.81,197.32,196.81,197.23,21488.0
2018-01-22 12:00:00,197.23,197.54,197.16,197.36,10500.0,197.23,197.54,197.16,197.36,10500.0
2018-01-22 12:05:00,197.31,197.48,197.09,197.17,6587.0,197.31,197.48,197.09,197.17,6587.0
2018-01-22 12:10:00,197.29,197.29,196.99,197.05,4534.0,197.29,197.29,196.99,197.05,4534.0
2018-01-22 12:15:00,197.06,197.18,196.99,197.18,8704.0,197.06,197.18,196.99,197.18,8704.0
2018-01-22 12:20:00,197.14,197.24,197.0,197.14,6062.0,197.14,197.24,197.0,197.14,6062.0
2018-01-22 12:25:00,197.18,197.42,197.12,197.34,7515.0,197.18,197.42,197.12,197.34,7515.0
2018-01-22 12:30:00,197.34,197.41,197.27,197.41,5872.0,197.34,197.41,197.27,197.41,5872.0
2018-01-22 12:35:00,197.38,197.46,197.3,197.3,5506.0,197.38,197.46,197.3,197.3,5506.0
2018-01-22 12:40:00,197.35,197.39,197.21,197.22,8282.0,197.35,197.39,197.21,197.22,8282.0
2018-01-22 12:45:00,197.23,197.37,197.21,197.28,6993.0,197.23,197.37,197.21,197.28,6993.0
2018-01-22 12:50:00,197.28,197.53,197.27,197.45,13787.0,197.28,197.53,197.27,197.45,13787.0
2018-01-22 12:55:00,197.42,197.45,197.32,197.37,7720.0,197.42,197.45,197.32,197.37,7720.0
2018-01-22 13:00:00,197.33,197.42,197.19,197.19,8725.0,197.33,197.42,197.19,197.19,8725.0
2018-01-22 13:05:00,197.18,197.24,197.1,197.17,4390.0,197.18,197.24,197.1,197.17,4390.0
2018-01-22 13:10:00,197.16,197.28,197.13,197.22,5651.0,197.16,197.28,197.13,197.22,5651.0
2018-01-22 13:15:00,197.27,197.28,197.07,197.15,7891.0,197.27,197.28,197.07,197.15,7891.0
2018-01-22 13:20:00,197.18,197.24,197.11,197.11,5125.0,197.18,197.24,197.11,197.11,5125.0
2018-01-22 13:25:00,197.18,197.26,197.14,197.18,4991.0,197.18,197.26,197.14,197.18,4991.0
2018-01-22 13:30:00,197.18,197.2,197.06,197.06,3943.0,197.18,197.2,197.06,197.06,3943.0
2018-01-22 13:35:00,197.12,197.16,196.92,197.04,10819.0,197.12,197.16,196.92,197.04,10819.0
2018-01-22 13:40:00,197.05,197.27,197.04,197.19,7054.0,197.05,197.27,197.04,197.19,7054.0
2018-01-22 13:45:00,197.16,197.25,197.08,197.15,5107.0,197.16,197.25,197.08,197.15,5107.0
2018-01-22 13:50:00,197.22,197.26,196.98,196.99,6670.0,197.22,197.26,196.98,196.99,6670.0
2018-01-22 13:55:00,197.02,197.04,196.95,197.04,8244.0,197.02,197.04,196.95,197.04,8244.0
2018-01-22 14:00:00,196.99,197.05,196.94,197.02,9629.0,196.99,197.05,196.94,197.02,9629.0
2018-01-22 14:05:00,197.03,197.1,196.89,196.92,5007.0,197.03,197.1,196.89,196.92,5007.0
2018-01-22 14:10:00,196.91,197.01,196.84,196.93,13772.0,196.91,197.01,196.84,196.93,13772.0
2018-01-22 14:15:00,196.92,196.94,196.85,196.93,2515.0,196.92,196.94,196.85,196.93,2515.0
2018-01-22 14:20:00,196.93,196.98,196.79,196.85,6966.0,196.93,196.98,196.79,196.85,6966.0
2018-01-22 14:25:00,196.83,196.96,196.66,196.66,14418.0,196.83,196.96,196.66,196.66,14418.0
2018-01-22 14:30:00,196.65,196.72,196.58,196.64,9160.0,196.65,196.72,196.58,196.64,9160.0
2018-01-22 14:35:00,196.65,196.76,196.61,196.71,13861.0,196.65,196.76,196.61,196.71,13861.0
2018-01-22 14:40:00,196.69,196.89,196.66,196.89,5044.0,196.69,196.89,196.66,196.89,5044.0
2018-01-22 14:45:00,196.9,197.07,196.9,197.07,6975.0,196.9,197.07,196.9,197.07,6975.0
2018-01-22 14:50:00,197.0,197.08,197.0,197.03,4058.0,197.0,197.08,197.0,197.03,4058.0
2018-01-22 14:55:00,197.06,197.09,196.91,196.91,5076.0,197.06,197.09,196.91,196.91,5076.0
2018-01-22 15:00:00,196.93,197.03,196.93,196.96,7167.0,196.93,197.03,196.93,196.96,7167.0
2018-01-22 15:05:00,197.03,197.03,196.96,196.98,5820.0,197.03,197.03,196.96,196.98,5820.0
2018-01-22 15:10:00,197.0,197.12,196.97,197.04,7953.0,197.0,197.12,196.97,197.04,7953.0
2018-01-22 15:15:00,197.07,197.08,196.95,196.99,9754.0,197.07,197.08,196.95,196.99,9754.0
2018-01-22 15:20:00,197.02,197.18,197.01,197.09,9971.0,197.02,197.18,197.01,197.09,9971.0
2018-01-22 15:25:00,197.09,197.16,197.06,197.09,10163.0,197.09,197.16,197.06,197.09,10163.0
2018-01-22 15:30:00,197.11,197.11,196.99,197.08,21671.0,197.11,197.11,196.99,197.08,21671.0
2018-01-22 15:35:00,197.09,197.17,197.03,197.17,24785.0,197.09,197.17,197.03,197.17,24785.0
2018-01-22 15:40:00,197.16,197.46,197.13,197.43,22381.0,197.16,197.46,197.13,197.43,22381.0
2018-01-22 15:45:00,197.44,197.54,197.29,197.54,32534.0,197.44,197.54,197.29,197.54,32534.0
2018-01-22 15:50:00,197.58,198.0,197.35,197.49,73775.0,197.58,198.0,197.35,197.49,73775.0
2018-01-22 15:55:00,197.47,197.94,197.46,197.82,109316.0,197.47,197.94,197.46,197.82,109316.0
2018-01-23 09:30:00,202.29,204.45,202.21,202.25,268801.0,202.29,204.45,202.21,202.25,268801.0
2018-01-23 09:35:00,202.37,202.61,201.16,201.17,141898.0,202.37,202.61,201.16,201.17,141898.0
2018-01-23 09:40:00,201.28,201.39,200.12,200.17,109187.0,201.28,201.39,200.12,200.17,109187.0
2018-01-23 09:45:00,200.16,201.25,199.68,201.15,106796.0,200.16,201.25,199.68,201.15,106796.0
2018-01-23 09:50:00,201.09,201.68,200.78,200.86,91070.0,201.09,201.68,200.78,200.86,91070.0
2018-01-23 09:55:00,200.82,200.92,200.09,200.69,55761.0,200.82,200.92,200.09,200.69,55761.0
2018-01-23 10:00:00,200.69,200.94,200.29,200.71,47340.0,200.69,200.94,200.29,200.71,47340.0
2018-01-23 10:05:00,200.72,201.4,200.49,201.21,53715.0,200.72,201.4,200.49,201.21,53715.0
2018-01-23 10:10:00,201.19,202.08,201.13,201.81,61973.0,201.19,202.08,201.13,201.81,61973.0
2018-01-23 10:15:00,201.81,201.9,201.07,201.07,50278.0,201.81,201.9,201.07,201.07,50278.0
2018-01-23 10:20:00,201.18,201.53,200.56,200.59,41553.0,201.18,201.53,200.56,200.59,41553.0
2018-01-23 10:25:00,200.58,200.95,199.82,200.08,67193.0,200.58,200.95,199.82,200.08,67193.0
2018-01-23 10:30:00,200.09,200.85,200.03,200.82,38451.0,200.09,200.85,200.03,200.82,38451.0
2018-01-23 10:35:00,200.83,200.85,200.23,200.36,29878.0,200.83,200.85,200.23,200.36,29878.0
2018-01-23 10:40:00,200.36,200.56,200.12,200.26,37580.0,200.36,200.56,200.12,200.26,37580.0
2018-01-23 10:45:00,200.24,200.29,199.61,200.05,35050.0,200.24,200.29,199.61,200.05,35050.0
2018-01-23 10:50:00,200.15,200.55,199.77,200.35,31969.0,200.15,200.55,199.77,200.35,31969.0
2018-01-23 10:55:00,200.34,201.21,200.34,201.17,40599.0,200.34,201.21,200.34,201.17,40599.0
2018-01-23 11:00:00,201.16,201.16,200.7,200.81,41186.0,201.16,201.16,200.7,200.81,41186.0
2018-01-23 11:05:00,200.79,200.9,200.4,200.41,25679.0,200.79,200.9,200.4,200.41,25679.0
2018-01-23 11:10:00,200.5,200.64,200.26,200.29,23400.0,200.5,200.64,200.26,200.29,23400.0
2018-01-23 11:15:00,200.29,200.32,199.45,199.45,57895.0,200.29,200.32,199.45,199.45,57895.0
2018-01-23 11:20:00,199.45,199.83,199.44,199.69,29902.0,199.45,199.83,199.44,199.69,29902.0
2018-01-23 11:25:00,199.7,200.17,199.55,199.99,26399.0,199.7,200.17,199.55,199.99,26399.0
2018-01-23 11:30:00,200.06,200.41,199.92,200.25,23094.0,200.06,200.41,199.92,200.25,23094.0
2018-01-23 11:35:00,200.27,200.39,199.9,199.92,36388.0,200.27,200.39,199.9,199.92,36388.0
2018-01-23 11:40:00,200.0,200.63,199.98,200.47,30698.0,200.0,200.63,199.98,200.47,30698.0
2018-01-23 11:45:00,200.46,200.76,200.3,200.5,25431.0,200.46,200.76,200.3,200.5,25431.0
2018-01-23 11:50:00,200.44,200.75,200.4,200.7,13352.0,200.44,200.75,200.4,200.7,13352.0
2018-01-23 11:55:00,200.57,200.75,200.41,200.65,8837.0,200.57,200.75,200.41,200.65,8837.0
2018-01-23 12:00:00,200.61,200.77,200.46,200.6,14072.0,200.61,200.77,200.46,200.6,14072.0
2018-01-23 12:05:00,200.57,200.64,200.43,200.64,11224.0,200.57,200.64,200.43,200.64,11224.0
2018-01-23 12:10:00,200.65,201.04,200.55,201.04,18648.0,200.65,201.04,200.55,201.04,18648.0
2018-01-23 12:15:00,201.01,201.16,200.95,201.12,16565.0,201.01,201.16,200.95,201.12,16565.0
2018-01-23 12:20:00,201.09,201.3,201.09,201.18,20318.0,201.09,201.3,201.09,201.18,20318.0
2018-01-23 12:25:00,201.16,201.28,201.04,201.04,8462.0,201.16,201.28,201.04,201.04,8462.0
2018-01-23 12:30:00,201.02,201.11,200.93,200.93,15283.0,201.02,201.11,200.93,200.93,15283.0
2018-01-23 12:35:00,200.97,201.07,200.83,200.99,9651.0,200.97,201.07,200.83,200.99,9651.0
2018-01-23 12:40:00,200.99,201.07,200.52,200.53,17650.0,200.99,201.07,200.52,200.53,17650.0
2018-01-23 12:45:00,200.6,200.8,200.58,200.67,5750.0,200.6,200.8,200.58,200.67,5750.0
2018-01-23 12:50:00,200.66,200.66,200.14,200.27,12585.0,200.66,200.66,200.14,200.27,12585.0
2018-01-23 12:55:00,200.22,200.27,200.11,200.11,6195.0,200.22,200.27,200.11,200.11,6195.0
2018-01-23 13:00:00,200.17,200.39,200.16,200.3,16835.0,200.17,200.39,200.16,200.3,16835.0
2018-01-23 13:05:00,200.27,200.45,200.23,200.32,16415.0,200.27,200.45,200.23,200.32,16415.0
2018-01-23 13:10:00,200.4,200.43,200.16,200.18,10875.0,200.4,200.43,200.16,200.18,10875.0
2018-01-23 13:15:00,200.2,200.23,199.8,199.93,23354.0,200.2,200.23,199.8,199.93,23354.0
2018-01-23 13:20:00,199.94,200.0,199.76,199.85,15414.0,199.94,200.0,199.76,199.85,15414.0
2018-01-23 13:25:00,199.86,199.86,199.6,199.65,21383.0,199.86,199.86,199.6,199.65,21383.0
2018-01-23 13:30:00,199.63,199.75,199.6,199.69,20509.0,199.63,199.75,199.6,199.69,20509.0
2018-01-23 13:35:00,199.68,199.75,199.62,199.71,27903.0,199.68,199.75,199.62,199.71,27903.0
2018-01-23 13:40:00,199.73,200.21,199.72,200.08,19784.0,199.73,200.21,199.72,200.08,19784.0
2018-01-23 13:45:00,200.11,200.55,200.09,200.37,21848.0,200.11,200.55,200.09,200.37,21848.0
2018-01-23 13:50:00,200.37,200.47,200.23,200.43,17967.0,200.37,200.47,200.23,200.43,17967.0
2018-01-23 13:55:00,200.35,200.61,200.35,200.58,11229.0,200.35,200.61,200.35,200.58,11229.0
2018-01-23 14:00:00,200.55,200.64,200.36,200.44,10376.0,200.55,200.64,200.36,200.44,10376.0
2018-01-23 14:05:00,200.44,200.66,200.3,200.55,13834.0,200.44,200.66,200.3,200.55,13834.0
2018-01-23 14:10:00,200.55,200.71,200.53,200.53,28670.0,200.55,200.71,200.53,200.53,28670.0
2018-01-23 14:15:00,200.51,200.51,200.03,200.13,20888.0,200.51,200.51,200.03,200.13,20888.0
2018-01-23 14:20:00,200.13,200.13,199.86,199.94,14744.0,200.13,200.13,199.86,199.94,14744.0
2018-01-23 14:25:00,199.88,200.18,199.78,200.08,11923.0,199.88,200.18,199.78,200.08,11923.0
2018-01-23 14:30:00,200.08,200.16,200.0,200.07,19800.0,200.08,200.16,200.0,200.07,19800.0
2018-01-23 14:35:00,200.03,200.49,200.03,200.43,20663.0,200.03,200.49,200.03,200.43,20663.0
2018-01-23 14:40:00,200.54,200.56,200.3,200.42,18010.0,200.54,200.56,200.3,200.42,18010.0
2018-01-23 14:45:00,200.44,200.44,200.31,200.36,12274.0,200.44,200.44,200.31,200.36,12274.0
2018-01-23 14:50:00,200.4,200.61,200.35,200.36,20593.0,200.4,200.61,200.35,200.36,20593.0
2018-01-23 14:55:00,200.36,200.71,200.34,200.64,23181.0,200.36,200.71,200.34,200.64,23181.0
2018-01-23 15:00:00,200.63,200.77,200.54,200.75,17139.0,200.63,200.77,200.54,200.75,17139.0
2018-01-23 15:05:00,200.77,200.77,200.59,200.64,16065.0,200.77,200.77,200.59,200.64,16065.0
2018-01-23 15:10:00,200.64,200.77,200.37,200.41,26893.0,200.64,200.77,200.37,200.41,26893.0
2018-01-23 15:15:00,200.42,200.51,200.35,200.5,24035.0,200.42,200.51,200.35,200.5,24035.0
2018-01-23 15:20:00,200.46,200.63,200.38,200.51,37852.0,200.46,200.63,200.38,200.51,37852.0
2018-01-23 15:25:00,200.51,200.55,200.4,200.42,23091.0,200.51,200.55,200.4,200.42,23091.0
2018-01-23 15:30:00,200.46,200.5,200.24,200.41,37824.0,200.46,200.5,200.24,200.41,37824.0
2018-01-23 15:35:00,200.4,200.41,200.16,200.16,34217.0,200.4,200.41,200.16,200.16,34217.0
2018-01-23 15:40:00,200.15,200.29,200.1,200.27,64444.0,200.15,200.29,200.1,200.27,64444.0
2018-01-23 15:45:00,200.26,200.51,200.25,200.45,56516.0,200.26,200.51,200.25,200.45,56516.0
2018-01-23 15:50:00,200.45,200.47,200.09,200.22,56351.0,200.45,200.47,200.09,200.22,56351.0
2018-01-23 15:55:00,200.22,200.43,199.95,200.07,125189.0,200.22,200.43,199.95,200.07,125189.0
2018-01-24 09:30:00,201.82,202.3,200.53,200.58,97769.0,201.82,202.3,200.53,200.58,97769.0
2018-01-24 09:35:00,200.59,200.77,199.42,199.5,59142.0,200.59,200.77,199.42,199.5,59142.0
2018-01-24 09:40:00,199.43,201.0,199.43,200.88,53568.0,199.43,201.0,199.43,200.88,53568.0
2018-01-24 09:45:00,200.91,201.3,200.23,200.23,40289.0,200.91,201.3,200.23,200.23,40289.0
2018-01-24 09:50:00,200.22,200.24,199.72,200.18,46718.0,200.22,200.24,199.72,200.18,46718.0
2018-01-24 09:55:00,200.18,200.27,199.91,200.02,41764.0,200.18,200.27,199.91,200.02,41764.0
2018-01-24 10:00:00,200.16,200.35,199.98,200.15,63120.0,200.16,200.35,199.98,200.15,63120.0
2018-01-24 10:05:00,200.14,200.28,199.75,199.76,52314.0,200.14,200.28,199.75,199.76,52314.0
2018-01-24 10:10:00,199.78,200.37,199.41,200.21,43943.0,199.78,200.37,199.41,200.21,43943.0
2018-01-24 10:15:00,200.15,200.2,199.55,199.71,39030.0,200.15,200.2,199.55,199.71,39030.0
2018-01-24 10:20:00,199.79,200.19,199.62,199.62,33607.0,199.79,200.19,199.62,199.62,33607.0
2018-01-24 10:25:00,199.76,200.07,199.76,199.93,13504.0,199.76,200.07,199.76,199.93,13504.0
2018-01-24 10:30:00,200.0,200.08,199.75,199.86,23255.0,200.0,200.08,199.75,199.86,23255.0
2018-01-24 10:35:00,199.82,200.11,199.77,199.86,25577.0,199.82,200.11,199.77,199.86,25577.0
2018-01-24 10:40:00,199.88,199.89,199.64,199.73,16581.0,199.88,199.89,199.64,199.73,16581.0
2018-01-24 10:45:00,199.73,199.98,199.72,199.86,14996.0,199.73,199.98,199.72,199.86,14996.0
2018-01-24 10:50:00,199.81,200.25,199.8,200.1,14923.0,199.81,200.25,199.8,200.1,14923.0
2018-01-24 10:55:00,200.05,200.06,199.7,200.0,27123.0,200.05,200.06,199.7,200.0,27123.0
2018-01-24 11:00:00,200.0,200.02,199.8,199.82,18010.0,200.0,200.02,199.8,199.82,18010.0
2018-01-24 11:05:00,199.89,200.51,199.87,200.45,27769.0,199.89,200.51,199.87,200.45,27769.0
2018-01-24 11:10:00,200.47,200.75,199.5,199.58,31264.0,200.47,200.75,199.5,199.58,31264.0
2018-01-24 11:15:00,199.47,199.63,199.12,199.38,34777.0,199.47,199.63,199.12,199.38,34777.0
2018-01-24 11:20:00,199.39,199.48,199.13,199.24,17050.0,199.39,199.48,199.13,199.24,17050.0
2018-01-24 11:25:00,199.33,199.5,199.21,199.23,22425.0,199.33,199.5,199.21,199.23,22425.0
2018-01-24 11:30:00,199.24,199.26,198.29,198.45,29645.0,199.24,199.26,198.29,198.45,29645.0
2018-01-24 11:35:00,198.47,198.59,197.51,197.99,40658.0,198.47,198.59,197.51,197.99,40658.0
2018-01-24 11:40:00,197.95,199.63,197.89,198.97,69337.0,197.95,199.63,197.89,198.97,69337.0
2018-01-24 11:45:00,198.99,199.2,198.41,198.43,86043.0,198.99,199.2,198.41,198.43,86043.0
2018-01-24 11:50:00,198.57,199.3,198.43,198.8,25389.0,198.57,199.3,198.43,198.8,25389.0
2018-01-24 11:55:00,198.86,199.18,198.66,198.96,13995.0,198.86,199.18,198.66,198.96,13995.0
2018-01-24 12:00:00,199.01,199.17,198.77,198.94,13107.0,199.01,199.17,198.77,198.94,13107.0
2018-01-24 12:05:00,199.06,199.22,198.79,199.04,11680.0,199.06,199.22,198.79,199.04,11680.0
2018-01-24 12:10:00,199.08,199.67,199.04,199.67,8169.0,199.08,199.67,199.04,199.67,8169.0
2018-01-24 12:15:00,199.6,199.67,199.08,199.16,13099.0,199.6,199.67,199.08,199.16,13099.0
2018-01-24 12:20:00,199.19,199.2,198.61,198.61,13680.0,199.19,199.2,198.61,198.61,13680.0
2018-01-24 12:25:00,198.62,198.68,198.26,198.47,28680.0,198.62,198.68,198.26,198.47,28680.0
2018-01-24 12:30:00,198.43,198.52,198.12,198.22,19748.0,198.43,198.52,198.12,198.22,19748.0
2018-01-24 12:35:00,198.23,198.25,197.74,197.77,34648.0,198.23,198.25,197.74,197.77,34648.0
2018-01-24 12:40:00,197.76,197.98,197.68,197.73,29087.0,197.76,197.98,197.68,197.73,29087.0
2018-01-24 12:45:00,197.73,197.84,197.47,197.67,31297.0,197.73,197.84,197.47,197.67,31297.0
2018-01-24 12:50:00,197.67,197.89,197.45,197.89,39626.0,197.67,197.89,197.45,197.89,39626.0
2018-01-24 12:55:00,197.87,198.29,197.77,197.77,30595.0,197.87,198.29,197.77,197.77,30595.0
2018-01-24 13:00:00,197.79,197.96,197.5,197.7,15147.0,197.79,197.96,197.5,197.7,15147.0
2018-01-24 13:05:00,197.75,197.79,197.22,197.34,16501.0,197.75,197.79,197.22,197.34,16501.0
2018-01-24 13:10:00,197.28,197.28,196.72,196.91,33828.0,197.28,197.28,196.72,196.91,33828.0
2018-01-24 13:15:00,196.97,196.98,196.54,196.75,22265.0,196.97,196.98,196.54,196.75,22265.0
2018-01-24 13:20:00,196.71,196.97,196.65,196.96,23384.0,196.71,196.97,196.65,196.96,23384.0
2018-01-24 13:25:00,196.96,197.43,196.91,197.31,13842.0,196.96,197.43,196.91,197.31,13842.0
2018-01-24 13:30:00,197.35,197.7,197.35,197.52,14711.0,197.35,197.7,197.35,197.52,14711.0
2018-01-24 13:35:00,197.46,197.77,197.28,197.67,14345.0,197.46,197.77,197.28,197.67,14345.0
2018-01-24 13:40:00,197.68,197.91,197.3,197.91,48242.0,197.68,197.91,197.3,197.91,48242.0
2018-01-24 13:45:00,197.9,198.32,197.84,198.27,17862.0,197.9,198.32,197.84,198.27,17862.0
2018-01-24 13:50:00,198.28,198.28,198.09,198.23,10615.0,198.28,198.28,198.09,198.23,10615.0
2018-01-24 13:55:00,198.21,198.27,197.77,197.88,9040.0,198.21,198.27,197.77,197.88,9040.0
2018-01-24 14:00:00,197.96,198.26,197.85,198.14,9358.0,197.96,198.26,197.85,198.14,9358.0
2018-01-24 14:05:00,198.13,198.54,198.08,198.26,16236.0,198.13,198.54,198.08,198.26,16236.0
2018-01-24 14:10:00,198.2,198.32,198.06,198.14,13166.0,198.2,198.32,198.06,198.14,13166.0
2018-01-24 14:15:00,198.11,198.16,197.77,198.04,25324.0,198.11,198.16,197.77,198.04,25324.0
2018-01-24 14:20:00,198.06,198.15,197.82,197.83,24848.0,198.06,198.15,197.82,197.83,24848.0
2018-01-24 14:25:00,197.87,198.55,197.87,198.5,18434.0,197.87,198.55,197.87,198.5,18434.0
2018-01-24 14:30:00,198.5,198.53,198.36,198.49,38222.0,198.5,198.53,198.36,198.49,38222.0
2018-01-24 14:35:00,198.5,198.58,198.21,198.5,13139.0,198.5,198.58,198.21,198.5,13139.0
2018-01-24 14:40:00,198.51,198.51,198.37,198.45,18784.0,198.51,198.51,198.37,198.45,18784.0
2018-01-24 14:45:00,198.47,198.87,198.36,198.65,34463.0,198.47,198.87,198.36,198.65,34463.0
2018-01-24 14:50:00,198.77,198.78,198.46,198.5,11048.0,198.77,198.78,198.46,198.5,11048.0
2018-01-24 14:55:00,198.48,198.66,198.37,198.45,10063.0,198.48,198.66,198.37,198.45,10063.0
2018-01-24 15:00:00,198.48,198.48,197.94,197.94,13359.0,198.48,198.48,197.94,197.94,13359.0
2018-01-24 15:05:00,198.0,198.29,197.96,198.17,11939.0,198.0,198.29,197.96,198.17,11939.0
2018-01-24 15:10:00,198.13,198.13,197.69,197.73,24706.0,198.13,198.13,197.69,197.73,24706.0
2018-01-24 15:15:00,197.78,197.88,197.5,197.5,17269.0,197.78,197.88,197.5,197.5,17269.0
2018-01-24 15:20:00,197.48,197.66,197.48,197.63,12904.0,197.48,197.66,197.48,197.63,12904.0
2018-01-24 15:25:00,197.65,197.69,197.41,197.57,15478.0,197.65,197.69,197.41,197.57,15478.0
2018-01-24 15:30:00,197.55,197.68,197.44,197.63,26536.0,197.55,197.68,197.44,197.63,26536.0
2018-01-24 15:35:00,197.63,197.82,197.46,197.54,23041.0,197.63,197.82,197.46,197.54,23041.0
2018-01-24 15:40:00,197.56,197.78,197.45,197.75,21872.0,197.56,197.78,197.45,197.75,21872.0
2018-01-24 15:45:00,197.78,198.33,197.77,198.14,33092.0,197.78,198.33,197.77,198.14,33092.0
2018-01-24 15:50:00,198.13,198.17,197.9,197.95,62329.0,198.13,198.17,197.9,197.95,62329.0
2018-01-24 15:55:00,198.0,198.1,197.74,197.81,77378.0,198.0,198.1,197.74,197.81,77378.0
2018-01-25 09:30:00,197.98,199.2,197.84,198.7,190609.0,197.98,199.2,197.84,198.7,190609.0
2018-01-25 09:35:00,198.84,199.25,198.47,198.53,42751.0,198.84,199.25,198.47,198.53,42751.0
2018-01-25 09:40:00,198.5,199.09,198.26,198.82,33441.0,198.5,199.09,198.26,198.82,33441.0
2018-01-25 09:45:00,198.81,199.06,198.46,198.5,33672.0,198.81,199.06,198.46,198.5,33672.0
2018-01-25 09:50:00,198.52,198.57,197.66,197.68,27588.0,198.52,198.57,197.66,197.68,27588.0
2018-01-25 09:55:00,197.65,197.65,196.31,196.6,37854.0,197.65,197.65,196.31,196.6,37854.0
2018-01-25 10:00:00,196.54,196.96,196.31,196.84,77752.0,196.54,196.96,196.31,196.84,77752.0
2018-01-25 10:05:00,196.84,197.03,196.59,196.81,33450.0,196.84,197.03,196.59,196.81,33450.0
2018-01-25 10:10:00,196.72,196.87,196.07,196.59,45989.0,196.72,196.87,196.07,196.59,45989.0
2018-01-25 10:15:00,196.56,196.97,196.47,196.93,44611.0,196.56,196.97,196.47,196.93,44611.0
2018-01-25 10:20:00,196.99,197.38,196.88,197.19,25507.0,196.99,197.38,196.88,197.19,25507.0
2018-01-25 10:25:00,197.19,197.4,197.06,197.21,21946.0,197.19,197.4,197.06,197.21,21946.0
2018-01-25 10:30:00,197.32,197.71,197.21,197.67,28784.0,197.32,197.71,197.21,197.67,28784.0
2018-01-25 10:35:00,197.65,198.0,197.56,197.66,30291.0,197.65,198.0,197.56,197.66,30291.0
2018-01-25 10:40:00,197.66,197.89,197.57,197.82,24582.0,197.66,197.89,197.57,197.82,24582.0
2018-01-25 10:45:00,197.92,198.06,197.49,197.89,14377.0,197.92,198.06,197.49,197.89,14377.0
2018-01-25 10:50:00,197.81,198.37,197.75,198.23,19800.0,197.81,198.37,197.75,198.23,19800.0
2018-01-25 10:55:00,198.28,198.6,198.26,198.49,15013.0,198.28,198.6,198.26,198.49,15013.0
2018-01-25 11:00:00,198.42,198.73,198.28,198.55,23506.0,198.42,198.73,198.28,198.55,23506.0
2018-01-25 11:05:00,198.63,198.86,198.47,198.5,16795.0,198.63,198.86,198.47,198.5,16795.0
2018-01-25 11:10:00,198.53,198.62,198.37,198.47,11859.0,198.53,198.62,198.37,198.47,11859.0
2018-01-25 11:15:00,198.48,198.49,197.88,197.91,27518.0,198.48,198.49,197.88,197.91,27518.0
2018-01-25 11:20:00,198.02,198.2,197.92,198.2,17401.0,198.02,198.2,197.92,198.2,17401.0
2018-01-25 11:25:00,198.28,198.5,198.24,198.46,10591.0,198.28,198.5,198.24,198.46,10591.0
2018-01-25 11:30:00,198.48,198.59,198.3,198.42,14215.0,198.48,198.59,198.3,198.42,14215.0
2018-01-25 11:35:00,198.42,198.64,198.42,198.59,8190.0,198.42,198.64,198.42,198.59,8190.0
2018-01-25 11:40:00,198.59,198.75,198.5,198.74,12511.0,198.59,198.75,198.5,198.74,12511.0
2018-01-25 11:45:00,198.73,198.79,198.61,198.69,23551.0,198.73,198.79,198.61,198.69,23551.0
2018-01-25 11:50:00,198.76,198.77,198.51,198.66,24012.0,198.76,198.77,198.51,198.66,24012.0
2018-01-25 11:55:00,198.71,198.92,198.65,198.82,14137.0,198.71,198.92,198.65,198.82,14137.0
2018-01-25 12:00:00,198.8,199.17,198.79,199.07,17882.0,198.8,199.17,198.79,199.07,17882.0
2018-01-25 12:05:00,199.04,199.14,198.93,198.95,10850.0,199.04,199.14,198.93,198.95,10850.0
2018-01-25 12:10:00,198.96,199.12,198.89,199.03,12026.0,198.96,199.12,198.89,199.03,12026.0
2018-01-25 12:15:00,199.04,199.12,198.92,199.04,5470.0,199.04,199.12,198.92,199.04,5470.0
2018-01-25 12:20:00,199.07,199.09,198.65,198.66,13149.0,199.07,199.09,198.65,198.66,13149.0
2018-01-25 12:25:00,198.71,198.75,198.58,198.58,14032.0,198.71,198.75,198.58,198.58,14032.0
2018-01-25 12:30:00,198.62,198.66,198.38,198.46,14501.0,198.62,198.66,198.38,198.46,14501.0
2018-01-25 12:35:00,198.5,198.67,198.48,198.56,10717.0,198.5,198.67,198.48,198.56,10717.0
2018-01-25 12:40:00,198.52,198.55,198.33,198.34,11224.0,198.52,198.55,198.33,198.34,11224.0
2018-01-25 12:45:00,198.33,198.45,198.32,198.35,10492.0,198.33,198.45,198.32,198.35,10492.0
2018-01-25 12:50:00,198.4,198.41,197.94,198.02,9799.0,198.4,198.41,197.94,198.02,9799.0
2018-01-25 12:55:00,198.12,198.12,197.82,197.87,8825.0,198.12,198.12,197.82,197.87,8825.0
2018-01-25 13:00:00,197.87,197.87,197.55,197.67,7784.0,197.87,197.87,197.55,197.67,7784.0
2018-01-25 13:05:00,197.64,198.0,197.64,198.0,14859.0,197.64,198.0,197.64,198.0,14859.0
2018-01-25 13:10:00,197.96,198.29,197.94,198.23,20642.0,197.96,198.29,197.94,198.23,20642.0
2018-01-25 13:15:00,198.23,198.44,198.2,198.42,10443.0,198.23,198.44,198.2,198.42,10443.0
2018-01-25 13:20:00,198.45,198.46,198.21,198.38,11990.0,198.45,198.46,198.21,198.38,11990.0
2018-01-25 13:25:00,198.37,198.44,198.3,198.41,6887.0,198.37,198.44,198.3,198.41,6887.0
2018-01-25 13:30:00,198.39,198.55,198.33,198.46,14314.0,198.39,198.55,198.33,198.46,14314.0
2018-01-25 13:35:00,198.45,198.71,198.45,198.69,8687.0,198.45,198.71,198.45,198.69,8687.0
2018-01-25 13:40:00,198.68,198.8,198.68,198.73,9603.0,198.68,198.8,198.68,198.73,9603.0
2018-01-25 13:45:00,198.75,198.81,198.72,198.72,11355.0,198.75,198.81,198.72,198.72,11355.0
2018-01-25 13:50:00,198.72,198.9,198.72,198.88,7433.0,198.72,198.9,198.72,198.88,7433.0
2018-01-25 13:55:00,198.89,198.89,198.69,198.7,11956.0,198.89,198.89,198.69,198.7,11956.0
2018-01-25 14:00:00,198.66,198.72,198.53,198.56,8284.0,198.66,198.72,198.53,198.56,8284.0
2018-01-25 14:05:00,198.59,198.68,198.44,198.48,12944.0,198.59,198.68,198.44,198.48,12944.0
2018-01-25 14:10:00,198.48,198.49,197.77,197.89,15288.0,198.48,198.49,197.77,197.89,15288.0
2018-01-25 14:15:00,197.91,198.08,197.73,198.08,5782.0,197.91,198.08,197.73,198.08,5782.0
2018-01-25 14:20:00,198.03,198.16,198.0,198.03,12333.0,198.03,198.16,198.0,198.03,12333.0
2018-01-25 14:25:00,198.01,198.14,197.92,198.14,12434.0,198.01,198.14,197.92,198.14,12434.0
2018-01-25 14:30:00,198.14,198.27,198.09,198.09,11849.0,198.14,198.27,198.09,198.09,11849.0
2018-01-25 14:35:00,198.09,198.15,197.65,197.65,12490.0,198.09,198.15,197.65,197.65,12490.0
2018-01-25 14:40:00,197.7,197.75,197.39,197.64,12800.0,197.7,197.75,197.39,197.64,12800.0
2018-01-25 14:45:00,197.7,197.74,197.32,197.5,11914.0,197.7,197.74,197.32,197.5,11914.0
2018-01-25 14:50:00,197.5,197.53,197.1,197.4,11742.0,197.5,197.53,197.1,197.4,11742.0
2018-01-25 14:55:00,197.34,197.66,197.34,197.39,15961.0,197.34,197.66,197.34,197.39,15961.0
2018-01-25 15:00:00,197.43,197.52,197.34,197.44,9520.0,197.43,197.52,197.34,197.44,9520.0
2018-01-25 15:05:00,197.53,197.65,197.43,197.47,11702.0,197.53,197.65,197.43,197.47,11702.0
2018-01-25 15:10:00,197.45,197.56,197.18,197.31,8635.0,197.45,197.56,197.18,197.31,8635.0
2018-01-25 15:15:00,197.27,197.63,197.26,197.53,9700.0,197.27,197.63,197.26,197.53,9700.0
2018-01-25 15:20:00,197.54,197.73,197.44,197.55,23410.0,197.54,197.73,197.44,197.55,23410.0
2018-01-25 15:25:00,197.6,197.72,197.37,197.46,16591.0,197.6,197.72,197.37,197.46,16591.0
2018-01-25 15:30:00,197.4,197.58,197.37,197.41,73355.0,197.4,197.58,197.37,197.41,73355.0
2018-01-25 15:35:00,197.42,197.43,197.2,197.26,13510.0,197.42,197.43,197.2,197.26,13510.0
2018-01-25 15:40:00,197.27,197.47,197.23,197.4,20613.0,197.27,197.47,197.23,197.4,20613.0
2018-01-25 15:45:00,197.41,197.69,197.38,197.69,32971.0,197.41,197.69,197.38,197.69,32971.0
2018-01-25 15:50:00,197.66,197.66,197.39,197.39,61672.0,197.66,197.66,197.39,197.39,61672.0
2018-01-25 15:55:00,197.42,197.75,197.37,197.51,134159.0,197.42,197.75,197.37,197.51,134159.0
2018-01-26 09:30:00,198.5,198.86,198.25,198.8,65568.0,198.5,198.86,198.25,198.8,65568.0
2018-01-26 09:35:00,198.84,199.75,198.71,199.55,62494.0,198.84,199.75,198.71,199.55,62494.0
2018-01-26 09:40:00,199.53,199.53,198.63,198.84,18245.0,199.53,199.53,198.63,198.84,18245.0
2018-01-26 09:45:00,198.85,199.31,198.85,199.28,28243.0,198.85,199.31,198.85,199.28,28243.0
2018-01-26 09:50:00,199.34,199.38,198.73,198.9,18274.0,199.34,199.38,198.73,198.9,18274.0
2018-01-26 09:55:00,198.89,199.14,198.85,198.98,14546.0,198.89,199.14,198.85,198.98,14546.0
2018-01-26 10:00:00,198.94,199.36,198.94,199.2,16882.0,198.94,199.36,198.94,199.2,16882.0
2018-01-26 10:05:00,199.21,199.45,199.15,199.33,16384.0,199.21,199.45,199.15,199.33,16384.0
2018-01-26 10:10:00,199.38,199.43,199.2,199.28,26736.0,199.38,199.43,199.2,199.28,26736.0
2018-01-26 10:15:00,199.28,199.32,199.0,199.13,13276.0,199.28,199.32,199.0,199.13,13276.0
2018-01-26 10:20:00,199.18,199.21,198.99,199.01,11784.0,199.18,199.21,198.99,199.01,11784.0
2018-01-26 10:25:00,199.04,199.15,199.0,199.11,12651.0,199.04,199.15,199.0,199.11,12651.0
2018-01-26 10:30:00,199.16,199.3,199.03,199.25,15259.0,199.16,199.3,199.03,199.25,15259.0
2018-01-26 10:35:00,199.26,200.14,199.26,200.1,72397.0,199.26,200.14,199.26,200.1,72397.0
2018-01-26 10:40:00,200.09,200.33,199.87,200.03,25492.0,200.09,200.33,199.87,200.03,25492.0
2018-01-26 10:45:00,200.0,200.37,199.95,200.32,17110.0,200.0,200.37,199.95,200.32,17110.0
2018-01-26 10:50:00,200.31,200.56,200.31,200.38,16606.0,200.31,200.56,200.31,200.38,16606.0
2018-01-26 10:55:00,200.41,200.41,200.21,200.25,8188.0,200.41,200.41,200.21,200.25,8188.0
2018-01-26 11:00:00,200.26,200.41,200.08,200.17,10757.0,200.26,200.41,200.08,200.17,10757.0
2018-01-26 11:05:00,200.13,200.41,200.04,200.33,6552.0,200.13,200.41,200.04,200.33,6552.0
2018-01-26 11:10:00,200.3,200.34,200.19,200.27,8444.0,200.3,200.34,200.19,200.27,8444.0
2018-01-26 11:15:00,200.23,200.47,200.16,200.37,15422.0,200.23,200.47,200.16,200.37,15422.0
2018-01-26 11:20:00,200.39,200.5,200.22,200.22,19383.0,200.39,200.5,200.22,200.22,19383.0
2018-01-26 11:25:00,200.21,200.24,199.97,200.03,17636.0,200.21,200.24,199.97,200.03,17636.0
2018-01-26 11:30:00,200.01,200.09,199.95,200.03,12882.0,200.01,200.09,199.95,200.03,12882.0
2018-01-26 11:35:00,200.04,200.09,199.89,200.09,10610.0,200.04,200.09,199.89,200.09,10610.0
2018-01-26 11:40:00,200.08,200.15,199.97,200.07,13486.0,200.08,200.15,199.97,200.07,13486.0
2018-01-26 11:45:00,200.07,200.16,199.95,199.98,14524.0,200.07,200.16,199.95,199.98,14524.0
2018-01-26 11:50:00,199.98,200.03,199.81,199.84,8189.0,199.98,200.03,199.81,199.84,8189.0
2018-01-26 11:55:00,199.9,199.98,199.86,199.95,10800.0,199.9,199.98,199.86,199.95,10800.0
2018-01-26 12:00:00,199.99,200.09,199.87,200.02,15330.0,199.99,200.09,199.87,200.02,15330.0
2018-01-26 12:05:00,200.09,200.1,199.87,199.93,10723.0,200.09,200.1,199.87,199.93,10723.0
2018-01-26 12:10:00,199.92,199.96,199.76,199.84,12755.0,199.92,199.96,199.76,199.84,12755.0
2018-01-26 12:15:00,199.9,199.95,199.79,199.79,13368.0,199.9,199.95,199.79,199.79,13368.0
2018-01-26 12:20:00,199.8,200.03,199.75,199.9,19094.0,199.8,200.03,199.75,199.9,19094.0
2018-01-26 12:25:00,199.92,200.01,199.86,199.96,10270.0,199.92,200.01,199.86,199.96,10270.0
2018-01-26 12:30:00,199.96,200.03,199.89,199.98,10299.0,199.96,200.03,199.89,199.98,10299.0
2018-01-26 12:35:00,199.94,199.97,199.92,199.93,4382.0,199.94,199.97,199.92,199.93,4382.0
2018-01-26 12:40:00,199.95,199.97,199.86,199.96,8045.0,199.95,199.97,199.86,199.96,8045.0
2018-01-26 12:45:00,199.92,199.96,199.85,199.94,5972.0,199.92,199.96,199.85,199.94,5972.0
2018-01-26 12:50:00,199.94,200.16,199.9,200.14,8348.0,199.94,200.16,199.9,200.14,8348.0
2018-01-26 12:55:00,200.14,200.19,200.08,200.08,8455.0,200.14,200.19,200.08,200.08,8455.0
2018-01-26 13:00:00,200.09,200.27,200.09,200.27,16828.0,200.09,200.27,200.09,200.27,16828.0
2018-01-26 13:05:00,200.26,200.26,200.1,200.12,10296.0,200.26,200.26,200.1,200.12,10296.0
2018-01-26 13:10:00,200.13,200.2,200.03,200.16,11491.0,200.13,200.2,200.03,200.16,11491.0
2018-01-26 13:15:00,200.14,200.24,200.08,200.1,10705.0,200.14,200.24,200.08,200.1,10705.0
2018-01-26 13:20:00,200.13,200.27,200.1,200.16,9752.0,200.13,200.27,200.1,200.16,9752.0
2018-01-26 13:25:00,200.15,200.22,200.04,200.21,13221.0,200.15,200.22,200.04,200.21,13221.0
2018-01-26 13:30:00,200.2,200.37,200.19,200.33,13582.0,200.2,200.37,200.19,200.33,13582.0
2018-01-26 13:35:00,200.35,200.43,200.25,200.41,26962.0,200.35,200.43,200.25,200.41,26962.0
2018-01-26 13:40:00,200.41,200.53,200.39,200.44,22705.0,200.41,200.53,200.39,200.44,22705.0
2018-01-26 13:45:00,200.45,200.51,200.34,200.44,13221.0,200.45,200.51,200.34,200.44,13221.0
2018-01-26 13:50:00,200.44,200.6,200.39,200.46,18042.0,200.44,200.6,200.39,200.46,18042.0
2018-01-26 13:55:00,200.48,200.61,200.44,200.5,18225.0,200.48,200.61,200.44,200.5,18225.0
2018-01-26 14:00:00,200.5,200.61,200.3,200.31,11581.0,200.5,200.61,200.3,200.31,11581.0
2018-01-26 14:05:00,200.28,200.33,200.15,200.28,33266.0,200.28,200.33,200.15,200.28,33266.0
2018-01-26 14:10:00,200.36,200.45,200.15,200.22,25936.0,200.36,200.45,200.15,200.22,25936.0
2018-01-26 14:15:00,200.27,200.29,200.03,200.03,5289.0,200.27,200.29,200.03,200.03,5289.0
2018-01-26 14:20:00,200.06,200.24,200.03,200.13,7069.0,200.06,200.24,200.03,200.13,7069.0
2018-01-26 14:25:00,200.13,200.25,199.99,199.99,9921.0,200.13,200.25,199.99,199.99,9921.0
2018-01-26 14:30:00,200.0,200.05,199.92,200.02,9791.0,200.0,200.05,199.92,200.02,9791.0
2018-01-26 14:35:00,199.98,200.2,199.98,200.2,9335.0,199.98,200.2,199.98,200.2,9335.0
2018-01-26 14:40:00,200.18,200.27,200.1,200.1,12010.0,200.18,200.27,200.1,200.1,12010.0
2018-01-26 14:45:00,200.13,200.29,200.11,200.29,13497.0,200.13,200.29,200.11,200.29,13497.0
2018-01-26 14:50:00,200.29,200.29,200.09,200.21,6766.0,200.29,200.29,200.09,200.21,6766.0
2018-01-26 14:55:00,200.24,200.24,200.11,200.19,6025.0,200.24,200.24,200.11,200.19,6025.0
2018-01-26 15:00:00,200.14,200.26,200.14,200.26,6563.0,200.14,200.26,200.14,200.26,6563.0
2018-01-26 15:05:00,200.26,200.48,200.22,200.37,21971.0,200.26,200.48,200.22,200.37,21971.0
2018-01-26 15:10:00,200.38,200.78,200.37,200.78,15059.0,200.38,200.78,200.37,200.78,15059.0
2018-01-26 15:15:00,200.78,200.89,200.74,200.89,16488.0,200.78,200.89,200.74,200.89,16488.0
2018-01-26 15:20:00,200.89,200.96,200.76,200.88,17602.0,200.89,200.96,200.76,200.88,17602.0
2018-01-26 15:25:00,200.84,200.91,200.84,200.86,7779.0,200.84,200.91,200.84,200.86,7779.0
2018-01-26 15:30:00,200.84,200.84,200.68,200.72,18921.0,200.84,200.84,200.68,200.72,18921.0
2018-01-26 15:35:00,200.72,200.99,200.71,200.98,22356.0,200.72,200.99,200.71,200.98,22356.0
2018-01-26 15:40:00,200.96,201.1,200.91,201.08,46776.0,200.96,201.1,200.91,201.08,46776.0
2018-01-26 15:45:00,201.07,201.11,200.92,201.04,37158.0,201.07,201.11,200.92,201.04,37158.0
2018-01-26 15:50:00,201.07,201.33,201.02,201.13,80358.0,201.07,201.33,201.02,201.13,80358.0
2018-01-26 15:55:00,201.12,201.3,200.88,201.23,103658.0,201.12,201.3,200.88,201.23,103658.0
2018-01-29 09:30:00,200.11,200.65,199.31,199.63,86681.0,200.11,200.65,199.31,199.63,86681.0
2018-01-29 09:35:00,199.71,200.35,199.5,200.28,21863.0,199.71,200.35,199.5,200.28,21863.0
2018-01-29 09:40:00,200.22,200.75,200.2,200.67,22843.0,200.22,200.75,200.2,200.67,22843.0
2018-01-29 09:45:00,200.67,200.86,200.03,200.09,14490.0,200.67,200.86,200.03,200.09,14490.0
2018-01-29 09:50:00,200.1,200.25,199.62,199.9,16474.0,200.1,200.25,199.62,199.9,16474.0
2018-01-29 09:55:00,199.9,200.44,199.83,200.29,24088.0,199.9,200.44,199.83,200.29,24088.0
2018-01-29 10:00:00,200.23,200.31,199.8,200.01,21071.0,200.23,200.31,199.8,200.01,21071.0
2018-01-29 10:05:00,200.05,200.11,199.76,199.99,23890.0,200.05,200.11,199.76,199.99,23890.0
2018-01-29 10:10:00,200.09,200.29,199.86,199.99,12085.0,200.09,200.29,199.86,199.99,12085.0
2018-01-29 10:15:00,200.06,200.06,199.51,199.85,32259.0,200.06,200.06,199.51,199.85,32259.0
2018-01-29 10:20:00,199.93,199.93,199.62,199.88,13964.0,199.93,199.93,199.62,199.88,13964.0
2018-01-29 10:25:00,199.84,200.26,199.79,200.1,14997.0,199.84,200.26,199.79,200.1,14997.0
2018-01-29 10:30:00,199.99,200.16,199.99,200.05,13861.0,199.99,200.16,199.99,200.05,13861.0
2018-01-29 10:35:00,200.1,200.1,199.4,199.56,27509.0,200.1,200.1,199.4,199.56,27509.0
2018-01-29 10:40:00,199.63,199.63,198.92,199.09,16544.0,199.63,199.63,198.92,199.09,16544.0
2018-01-29 10:45:00,199.09,199.31,198.53,198.69,33616.0,199.09,199.31,198.53,198.69,33616.0
2018-01-29 10:50:00,198.68,198.9,198.57,198.74,25247.0,198.68,198.9,198.57,198.74,25247.0
2018-01-29 10:55:00,198.76,198.93,198.53,198.63,16335.0,198.76,198.93,198.53,198.63,16335.0
2018-01-29 11:00:00,198.57,198.68,198.33,198.4,16037.0,198.57,198.68,198.33,198.4,16037.0
2018-01-29 11:05:00,198.4,198.56,198.31,198.37,16847.0,198.4,198.56,198.31,198.37,16847.0
2018-01-29 11:10:00,198.36,198.41,198.11,198.34,18862.0,198.36,198.41,198.11,198.34,18862.0
2018-01-29 11:15:00,198.4,198.48,198.23,198.28,7478.0,198.4,198.48,198.23,198.28,7478.0
2018-01-29 11:20:00,198.3,198.77,198.28,198.66,12202.0,198.3,198.77,198.28,198.66,12202.0
2018-01-29 11:25:00,198.72,198.93,198.6,198.75,16684.0,198.72,198.93,198.6,198.75,16684.0
2018-01-29 11:30:00,198.76,198.86,198.34,198.86,8464.0,198.76,198.86,198.34,198.86,8464.0
2018-01-29 11:35:00,198.93,199.0,198.81,198.91,10551.0,198.93,199.0,198.81,198.91,10551.0
2018-01-29 11:40:00,198.84,199.47,198.79,199.47,10418.0,198.84,199.47,198.79,199.47,10418.0
2018-01-29 11:45:00,199.53,199.53,199.26,199.35,7765.0,199.53,199.53,199.26,199.35,7765.0
2018-01-29 11:50:00,199.37,199.51,199.24,199.39,6092.0,199.37,199.51,199.24,199.39,6092.0
2018-01-29 11:55:00,199.36,199.46,199.01,199.01,10850.0,199.36,199.46,199.01,199.01,10850.0
2018-01-29 12:00:00,199.09,199.24,199.07,199.18,7469.0,199.09,199.24,199.07,199.18,7469.0
2018-01-29 12:05:00,199.16,199.44,199.07,199.28,9200.0,199.16,199.44,199.07,199.28,9200.0
2018-01-29 12:10:00,199.37,199.68,199.34,199.64,3428.0,199.37,199.68,199.34,199.64,3428.0
2018-01-29 12:15:00,199.62,199.89,199.61,199.8,12684.0,199.62,199.89,199.61,199.8,12684.0
2018-01-29 12:20:00,199.78,199.78,199.56,199.56,3604.0,199.78,199.78,199.56,199.56,3604.0
2018-01-29 12:25:00,199.57,199.65,199.41,199.57,9947.0,199.57,199.65,199.41,199.57,9947.0
2018-01-29 12:30:00,199.52,199.67,199.33,199.33,2400.0,199.52,199.67,199.33,199.33,2400.0
2018-01-29 12:35:00,199.44,199.44,199.31,199.34,7266.0,199.44,199.44,199.31,199.34,7266.0
2018-01-29 12:40:00,199.23,199.29,199.05,199.11,11096.0,199.23,199.29,199.05,199.11,11096.0
2018-01-29 12:45:00,199.1,199.15,198.88,199.01,11733.0,199.1,199.15,198.88,199.01,11733.0
2018-01-29 12:50:00,198.9,199.24,198.9,199.18,8912.0,198.9,199.24,198.9,199.18,8912.0
2018-01-29 12:55:00,199.13,199.33,199.03,199.24,6847.0,199.13,199.33,199.03,199.24,6847.0
2018-01-29 13:00:00,199.3,199.38,199.21,199.23,8936.0,199.3,199.38,199.21,199.23,8936.0
2018-01-29 13:05:00,199.28,199.37,199.23,199.25,8024.0,199.28,199.37,199.23,199.25,8024.0
2018-01-29 13:10:00,199.31,199.36,199.26,199.28,5349.0,199.31,199.36,199.26,199.28,5349.0
2018-01-29 13:15:00,199.29,199.39,199.2,199.21,8993.0,199.29,199.39,199.2,199.21,8993.0
2018-01-29 13:20:00,199.22,199.22,198.9,198.94,6822.0,199.22,199.22,198.9,198.94,6822.0
2018-01-29 13:25:00,198.9,198.99,198.77,198.81,14606.0,198.9,198.99,198.77,198.81,14606.0
2018-01-29 13:30:00,198.75,198.83,198.66,198.66,24725.0,198.75,198.83,198.66,198.66,24725.0
2018-01-29 13:35:00,198.7,198.9,198.69,198.85,11204.0,198.7,198.9,198.69,198.85,11204.0
2018-01-29 13:40:00,198.9,198.93,198.82,198.88,5080.0,198.9,198.93,198.82,198.88,5080.0
2018-01-29 13:45:00,198.84,198.86,198.71,198.72,9278.0,198.84,198.86,198.71,198.72,9278.0
2018-01-29 13:50:00,198.72,198.78,198.6,198.76,5552.0,198.72,198.78,198.6,198.76,5552.0
2018-01-29 13:55:00,198.79,198.96,198.76,198.93,5570.0,198.79,198.96,198.76,198.93,5570.0
2018-01-29 14:00:00,198.9,198.99,198.72,198.72,8766.0,198.9,198.99,198.72,198.72,8766.0
2018-01-29 14:05:00,198.71,198.81,198.64,198.64,9911.0,198.71,198.81,198.64,198.64,9911.0
2018-01-29 14:10:00,198.63,198.78,198.54,198.78,10764.0,198.63,198.78,198.54,198.78,10764.0
2018-01-29 14:15:00,198.78,198.78,198.58,198.58,6233.0,198.78,198.78,198.58,198.58,6233.0
2018-01-29 14:20:00,198.61,198.7,198.58,198.58,8391.0,198.61,198.7,198.58,198.58,8391.0
2018-01-29 14:25:00,198.65,198.65,198.54,198.59,7032.0,198.65,198.65,198.54,198.59,7032.0
2018-01-29 14:30:00,198.59,198.69,198.37,198.38,12318.0,198.59,198.69,198.37,198.38,12318.0
2018-01-29 14:35:00,198.35,198.5,198.32,198.35,12589.0,198.35,198.5,198.32,198.35,12589.0
2018-01-29 14:40:00,198.33,198.45,198.2,198.36,8167.0,198.33,198.45,198.2,198.36,8167.0
2018-01-29 14:45:00,198.39,198.52,198.35,198.44,10624.0,198.39,198.52,198.35,198.44,10624.0
2018-01-29 14:50:00,198.4,198.42,198.14,198.17,12507.0,198.4,198.42,198.14,198.17,12507.0
2018-01-29 14:55:00,198.15,198.43,198.13,198.41,10679.0,198.15,198.43,198.13,198.41,10679.0
2018-01-29 15:00:00,198.39,198.49,198.25,198.44,9938.0,198.39,198.49,198.25,198.44,9938.0
2018-01-29 15:05:00,198.42,198.48,198.32,198.43,10153.0,198.42,198.48,198.32,198.43,10153.0
2018-01-29 15:10:00,198.44,198.6,198.42,198.56,10367.0,198.44,198.6,198.42,198.56,10367.0
2018-01-29 15:15:00,198.56,198.82,198.56,198.72,13008.0,198.56,198.82,198.56,198.72,13008.0
2018-01-29 15:20:00,198.71,198.75,198.52,198.58,10265.0,198.71,198.75,198.52,198.58,10265.0
2018-01-29 15:25:00,198.53,198.57,198.23,198.24,16556.0,198.53,198.57,198.23,198.24,16556.0
2018-01-29 15:30:00,198.25,198.39,198.2,198.38,18841.0,198.25,198.39,198.2,198.38,18841.0
2018-01-29 15:35:00,198.39,198.56,198.26,198.26,23084.0,198.39,198.56,198.26,198.26,23084.0
2018-01-29 15:40:00,198.25,198.25,197.9,198.06,37342.0,198.25,198.25,197.9,198.06,37342.0
2018-01-29 15:45:00,198.09,198.19,197.87,197.95,26920.0,198.09,198.19,197.87,197.95,26920.0
2018-01-29 15:50:00,197.95,198.86,197.95,198.66,44164.0,197.95,198.86,197.95,198.66,44164.0
2018-01-29 15:55:00,198.63,198.84,198.14,198.23,99354.0,198.63,198.84,198.14,198.23,99354.0
2018-01-30 09:30:00,197.48,197.73,195.02,197.02,160567.0,197.48,197.73,195.02,197.02,160567.0
2018-01-30 09:35:00,196.97,197.61,196.91,196.97,48415.0,196.97,197.61,196.91,196.97,48415.0
2018-01-30 09:40:00,197.05,197.6,196.5,197.01,60867.0,197.05,197.6,196.5,197.01,60867.0
2018-01-30 09:45:00,197.05,197.18,195.58,195.95,39924.0,197.05,197.18,195.58,195.95,39924.0
2018-01-30 09:50:00,196.06,196.73,196.03,196.26,54453.0,196.06,196.73,196.03,196.26,54453.0
2018-01-30 09:55:00,196.27,196.61,195.2,195.2,43752.0,196.27,196.61,195.2,195.2,43752.0
2018-01-30 10:00:00,195.36,196.0,195.36,195.77,83580.0,195.36,196.0,195.36,195.77,83580.0
2018-01-30 10:05:00,195.73,195.91,195.5,195.73,80229.0,195.73,195.91,195.5,195.73,80229.0
2018-01-30 10:10:00,195.72,196.0,194.89,195.59,87746.0,195.72,196.0,194.89,195.59,87746.0
2018-01-30 10:15:00,195.59,195.68,195.14,195.24,45321.0,195.59,195.68,195.14,195.24,45321.0
2018-01-30 10:20:00,195.18,196.13,195.16,196.02,43592.0,195.18,196.13,195.16,196.02,43592.0
2018-01-30 10:25:00,196.01,196.8,196.0,196.77,35964.0,196.01,196.8,196.0,196.77,35964.0
2018-01-30 10:30:00,196.85,196.9,196.34,196.6,39939.0,196.85,196.9,196.34,196.6,39939.0
2018-01-30 10:35:00,196.61,196.63,196.23,196.39,17416.0,196.61,196.63,196.23,196.39,17416.0
2018-01-30 10:40:00,196.32,196.5,196.0,196.0,37008.0,196.32,196.5,196.0,196.0,37008.0
2018-01-30 10:45:00,195.86,196.11,195.7,195.79,24601.0,195.86,196.11,195.7,195.79,24601.0
2018-01-30 10:50:00,195.71,196.3,195.57,196.3,22344.0,195.71,196.3,195.57,196.3,22344.0
2018-01-30 10:55:00,196.27,196.84,196.27,196.64,40088.0,196.27,196.84,196.27,196.64,40088.0
2018-01-30 11:00:00,196.68,196.95,196.51,196.84,33312.0,196.68,196.95,196.51,196.84,33312.0
2018-01-30 11:05:00,196.86,197.33,196.71,197.33,34272.0,196.86,197.33,196.71,197.33,34272.0
2018-01-30 11:10:00,197.34,197.39,196.59,196.86,59886.0,197.34,197.39,196.59,196.86,59886.0
2018-01-30 11:15:00,196.86,197.09,196.71,196.74,28413.0,196.86,197.09,196.71,196.74,28413.0
2018-01-30 11:20:00,196.81,197.0,196.24,196.66,41706.0,196.81,197.0,196.24,196.66,41706.0
2018-01-30 11:25:00,196.7,196.96,196.46,196.75,28858.0,196.7,196.96,196.46,196.75,28858.0
2018-01-30 11:30:00,196.74,197.09,196.67,196.67,26182.0,196.74,197.09,196.67,196.67,26182.0
2018-01-30 11:35:00,196.66,196.96,196.66,196.71,8808.0,196.66,196.96,196.66,196.71,8808.0
2018-01-30 11:40:00,196.64,197.24,196.64,196.91,19284.0,196.64,197.24,196.64,196.91,19284.0
2018-01-30 11:45:00,197.01,197.12,196.66,196.73,20617.0,197.01,197.12,196.66,196.73,20617.0
2018-01-30 11:50:00,196.78,197.01,196.69,196.82,10994.0,196.78,197.01,196.69,196.82,10994.0
2018-01-30 11:55:00,196.89,196.97,196.39,196.49,14913.0,196.89,196.97,196.39,196.49,14913.0
2018-01-30 12:00:00,196.49,196.56,196.24,196.33,27888.0,196.49,196.56,196.24,196.33,27888.0
2018-01-30 12:05:00,196.28,196.85,196.21,196.68,44567.0,196.28,196.85,196.21,196.68,44567.0
2018-01-30 12:10:00,196.7,197.12,196.7,197.0,19385.0,196.7,197.12,196.7,197.0,19385.0
2018-01-30 12:15:00,197.05,197.14,196.75,196.82,13547.0,197.05,197.14,196.75,196.82,13547.0
2018-01-30 12:20:00,196.72,196.98,196.58,196.58,14353.0,196.72,196.98,196.58,196.58,14353.0
2018-01-30 12:25:00,196.54,196.99,196.53,196.54,38526.0,196.54,196.99,196.53,196.54,38526.0
2018-01-30 12:30:00,196.58,196.9,196.49,196.81,11690.0,196.58,196.9,196.49,196.81,11690.0
2018-01-30 12:35:00,196.82,196.94,196.45,196.49,29428.0,196.82,196.94,196.45,196.49,29428.0
2018-01-30 12:40:00,196.48,196.67,196.26,196.27,41407.0,196.48,196.67,196.26,196.27,41407.0
2018-01-30 12:45:00,196.29,196.49,196.09,196.34,17668.0,196.29,196.49,196.09,196.34,17668.0
2018-01-30 12:50:00,196.34,196.71,196.25,196.62,12630.0,196.34,196.71,196.25,196.62,12630.0
2018-01-30 12:55:00,196.61,196.65,196.36,196.64,10053.0,196.61,196.65,196.36,196.64,10053.0
2018-01-30 13:00:00,196.62,196.66,196.33,196.53,24838.0,196.62,196.66,196.33,196.53,24838.0
2018-01-30 13:05:00,196.49,196.55,196.23,196.53,33524.0,196.49,196.55,196.23,196.53,33524.0
2018-01-30 13:10:00,196.49,196.76,196.4,196.65,34000.0,196.49,196.76,196.4,196.65,34000.0
2018-01-30 13:15:00,196.6,196.82,196.6,196.74,10729.0,196.6,196.82,196.6,196.74,10729.0
2018-01-30 13:20:00,196.74,196.87,196.61,196.74,8142.0,196.74,196.87,196.61,196.74,8142.0
2018-01-30 13:25:00,196.71,196.99,196.57,196.84,30947.0,196.71,196.99,196.57,196.84,30947.0
2018-01-30 13:30:00,196.84,196.95,196.71,196.93,11860.0,196.84,196.95,196.71,196.93,11860.0
2018-01-30 13:35:00,196.93,197.15,196.86,197.09,14021.0,196.93,197.15,196.86,197.09,14021.0
2018-01-30 13:40:00,197.09,197.21,196.82,196.9,13946.0,197.09,197.21,196.82,196.9,13946.0
2018-01-30 13:45:00,196.98,197.12,196.86,196.96,14821.0,196.98,197.12,196.86,196.96,14821.0
2018-01-30 13:50:00,197.01,197.38,197.01,197.25,10790.0,197.01,197.38,197.01,197.25,10790.0
2018-01-30 13:55:00,197.31,197.62,197.28,197.29,12803.0,197.31,197.62,197.28,197.29,12803.0
2018-01-30 14:00:00,197.4,197.53,197.31,197.51,11598.0,197.4,197.53,197.31,197.51,11598.0
2018-01-30 14:05:00,197.61,197.67,197.34,197.44,7274.0,197.61,197.67,197.34,197.44,7274.0
2018-01-30 14:10:00,197.32,197.73,197.22,197.66,12688.0,197.32,197.73,197.22,197.66,12688.0
2018-01-30 14:15:00,197.6,197.61,197.37,197.53,8233.0,197.6,197.61,197.37,197.53,8233.0
2018-01-30 14:20:00,197.59,197.59,197.21,197.21,11084.0,197.59,197.59,197.21,197.21,11084.0
2018-01-30 14:25:00,197.25,197.32,196.98,197.15,18087.0,197.25,197.32,196.98,197.15,18087.0
2018-01-30 14:30:00,197.15,197.2,196.67,196.67,12597.0,197.15,197.2,196.67,196.67,12597.0
2018-01-30 14:35:00,196.77,196.95,196.56,196.62,28283.0,196.77,196.95,196.56,196.62,28283.0
2018-01-30 14:40:00,196.65,196.66,196.38,196.6,15390.0,196.65,196.66,196.38,196.6,15390.0
2018-01-30 14:45:00,196.65,196.65,196.17,196.39,29153.0,196.65,196.65,196.17,196.39,29153.0
2018-01-30 14:50:00,196.37,196.59,196.23,196.54,18178.0,196.37,196.59,196.23,196.54,18178.0
2018-01-30 14:55:00,196.55,196.8,196.43,196.8,39126.0,196.55,196.8,196.43,196.8,39126.0
2018-01-30 15:00:00,196.77,196.77,196.4,196.7,23956.0,196.77,196.77,196.4,196.7,23956.0
2018-01-30 15:05:00,196.64,196.72,196.48,196.69,13373.0,196.64,196.72,196.48,196.69,13373.0
2018-01-30 15:10:00,196.66,197.13,196.66,197.05,22426.0,196.66,197.13,196.66,197.05,22426.0
2018-01-30 15:15:00,197.08,197.22,196.96,197.14,15657.0,197.08,197.22,196.96,197.14,15657.0
2018-01-30 15:20:00,197.12,197.23,196.9,197.05,22178.0,197.12,197.23,196.9,197.05,22178.0
2018-01-30 15:25:00,197.03,197.29,197.01,197.29,24446.0,197.03,197.29,197.01,197.29,24446.0
2018-01-30 15:30:00,197.33,197.45,197.16,197.35,30603.0,197.33,197.45,197.16,197.35,30603.0
2018-01-30 15:35:00,197.37,197.65,197.35,197.58,25977.0,197.37,197.65,197.35,197.58,25977.0
2018-01-30 15:40:00,197.57,197.6,197.31,197.33,23834.0,197.57,197.6,197.31,197.33,23834.0
2018-01-30 15:45:00,197.33,197.5,197.09,197.09,45777.0,197.33,197.5,197.09,197.09,45777.0
2018-01-30 15:50:00,197.13,197.25,197.01,197.11,43758.0,197.13,197.25,197.01,197.11,43758.0
2018-01-30 15:55:00,197.12,197.23,196.84,196.91,89827.0,197.12,197.23,196.84,196.91,89827.0
2018-01-31 09:30:00,197.1,198.96,196.75,196.95,79558.0,197.1,198.96,196.75,196.95,79558.0
2018-01-31 09:35:00,196.86,198.27,196.76,197.93,30197.0,196.86,198.27,196.76,197.93,30197.0
2018-01-31 09:40:00,197.8,198.71,197.79,198.67,31340.0,197.8,198.71,197.79,198.67,31340.0
2018-01-31 09:45:00,198.64,198.95,198.24,198.7,28092.0,198.64,198.95,198.24,198.7,28092.0
2018-01-31 09:50:00,198.66,198.98,198.62,198.73,21018.0,198.66,198.98,198.62,198.73,21018.0
2018-01-31 09:55:00,198.77,198.87,198.23,198.53,20139.0,198.77,198.87,198.23,198.53,20139.0
2018-01-31 10:00:00,198.54,198.54,198.12,198.38,32728.0,198.54,198.54,198.12,198.38,32728.0
2018-01-31 10:05:00,198.4,199.14,198.4,198.91,30600.0,198.4,199.14,198.4,198.91,30600.0
2018-01-31 10:10:00,198.94,199.37,198.76,199.33,33527.0,198.94,199.37,198.76,199.33,33527.0
2018-01-31 10:15:00,199.32,199.44,199.12,199.31,29436.0,199.32,199.44,199.12,199.31,29436.0
2018-01-31 10:20:00,199.28,199.66,199.19,199.58,20223.0,199.28,199.66,199.19,199.58,20223.0
2018-01-31 10:25:00,199.58,199.74,199.51,199.62,16055.0,199.58,199.74,199.51,199.62,16055.0
2018-01-31 10:30:00,199.65,200.18,199.58,200.12,52247.0,199.65,200.18,199.58,200.12,52247.0
2018-01-31 10:35:00,200.12,200.19,199.8,199.83,25994.0,200.12,200.19,199.8,199.83,25994.0
2018-01-31 10:40:00,199.76,199.76,199.56,199.69,14886.0,199.76,199.76,199.56,199.69,14886.0
2018-01-31 10:45:00,199.7,199.88,199.49,199.71,22181.0,199.7,199.88,199.49,199.71,22181.0
2018-01-31 10:50:00,199.73,199.85,199.54,199.63,14989.0,199.73,199.85,199.54,199.63,14989.0
2018-01-31 10:55:00,199.73,199.74,199.29,199.45,12733.0,199.73,199.74,199.29,199.45,12733.0
2018-01-31 11:00:00,199.47,199.58,198.98,199.27,47143.0,199.47,199.58,198.98,199.27,47143.0
2018-01-31 11:05:00,199.28,199.41,199.13,199.32,18964.0,199.28,199.41,199.13,199.32,18964.0
2018-01-31 11:10:00,199.28,199.73,199.28,199.65,30020.0,199.28,199.73,199.28,199.65,30020.0
2018-01-31 11:15:00,199.69,199.69,199.01,199.02,13063.0,199.69,199.69,199.01,199.02,13063.0
2018-01-31 11:20:00,199.05,199.28,198.88,199.18,12403.0,199.05,199.28,198.88,199.18,12403.0
2018-01-31 11:25:00,199.21,199.54,199.18,199.2,15622.0,199.21,199.54,199.18,199.2,15622.0
2018-01-31 11:30:00,199.14,199.62,198.92,199.59,14333.0,199.14,199.62,198.92,199.59,14333.0
2018-01-31 11:35:00,199.6,199.92,199.58,199.86,15125.0,199.6,199.92,199.58,199.86,15125.0
2018-01-31 11:40:00,199.86,200.02,199.81,199.92,21231.0,199.86,200.02,199.81,199.92,21231.0
2018-01-31 11:45:00,199.92,200.2,199.86,200.19,18219.0,199.92,200.2,199.86,200.19,18219.0
2018-01-31 11:50:00,200.16,200.17,199.8,199.92,18596.0,200.16,200.17,199.8,199.92,18596.0
2018-01-31 11:55:00,199.89,200.08,199.74,199.9,17530.0,199.89,200.08,199.74,199.9,17530.0
2018-01-31 12:00:00,199.95,199.97,199.79,199.83,11905.0,199.95,199.97,199.79,199.83,11905.0
2018-01-31 12:05:00,199.83,200.1,199.8,200.05,13884.0,199.83,200.1,199.8,200.05,13884.0
2018-01-31 12:10:00,200.05,200.19,199.91,199.99,18902.0,200.05,200.19,199.91,199.99,18902.0
2018-01-31 12:15:00,200.04,200.04,199.86,199.9,7355.0,200.04,200.04,199.86,199.9,7355.0
2018-01-31 12:20:00,199.9,200.15,199.86,199.92,17213.0,199.9,200.15,199.86,199.92,17213.0
2018-01-31 12:25:00,199.91,200.03,199.89,199.99,6918.0,199.91,200.03,199.89,199.99,6918.0
2018-01-31 12:30:00,199.97,200.22,199.97,200.22,8640.0,199.97,200.22,199.97,200.22,8640.0
2018-01-31 12:35:00,200.23,200.36,200.21,200.33,11912.0,200.23,200.36,200.21,200.33,11912.0
2018-01-31 12:40:00,200.35,200.47,200.18,200.26,12778.0,200.35,200.47,200.18,200.26,12778.0
2018-01-31 12:45:00,200.27,200.33,199.83,199.84,9711.0,200.27,200.33,199.83,199.84,9711.0
2018-01-31 12:50:00,199.9,200.13,199.87,200.03,7848.0,199.9,200.13,199.87,200.03,7848.0
2018-01-31 12:55:00,200.0,200.17,200.0,200.17,6758.0,200.0,200.17,200.0,200.17,6758.0
2018-01-31 13:00:00,200.18,200.39,200.18,200.27,8139.0,200.18,200.39,200.18,200.27,8139.0
2018-01-31 13:05:00,200.29,200.36,200.2,200.24,7086.0,200.29,200.36,200.2,200.24,7086.0
2018-01-31 13:10:00,200.19,200.37,200.18,200.32,10881.0,200.19,200.37,200.18,200.32,10881.0
2018-01-31 13:15:00,200.29,200.49,200.15,200.43,10570.0,200.29,200.49,200.15,200.43,10570.0
2018-01-31 13:20:00,200.48,200.86,200.46,200.79,21760.0,200.48,200.86,200.46,200.79,21760.0
2018-01-31 13:25:00,200.79,200.93,200.77,200.87,16516.0,200.79,200.93,200.77,200.87,16516.0
2018-01-31 13:30:00,200.87,200.96,200.71,200.85,15108.0,200.87,200.96,200.71,200.85,15108.0
2018-01-31 13:35:00,200.85,200.89,200.56,200.61,8636.0,200.85,200.89,200.56,200.61,8636.0
2018-01-31 13:40:00,200.6,200.65,200.54,200.56,6909.0,200.6,200.65,200.54,200.56,6909.0
2018-01-31 13:45:00,200.53,200.65,200.49,200.61,7258.0,200.53,200.65,200.49,200.61,7258.0
2018-01-31 13:50:00,200.61,200.61,200.47,200.57,7323.0,200.61,200.61,200.47,200.57,7323.0
2018-01-31 13:55:00,200.58,200.68,200.47,200.49,14853.0,200.58,200.68,200.47,200.49,14853.0
2018-01-31 14:00:00,200.5,200.92,200.42,200.42,25007.0,200.5,200.92,200.42,200.42,25007.0
2018-01-31 14:05:00,200.42,200.53,200.28,200.29,24567.0,200.42,200.53,200.28,200.29,24567.0
2018-01-31 14:10:00,200.34,200.48,200.08,200.2,15818.0,200.34,200.48,200.08,200.2,15818.0
2018-01-31 14:15:00,200.17,200.4,200.17,200.25,13864.0,200.17,200.4,200.17,200.25,13864.0
2018-01-31 14:20:00,200.23,200.28,199.58,199.59,17134.0,200.23,200.28,199.58,199.59,17134.0
2018-01-31 14:25:00,199.65,199.87,199.56,199.72,16702.0,199.65,199.87,199.56,199.72,16702.0
2018-01-31 14:30:00,199.74,199.89,199.59,199.68,13537.0,199.74,199.89,199.59,199.68,13537.0
2018-01-31 14:35:00,199.52,199.61,199.38,199.58,12000.0,199.52,199.61,199.38,199.58,12000.0
2018-01-31 14:40:00,199.59,199.85,199.55,199.67,18072.0,199.59,199.85,199.55,199.67,18072.0
2018-01-31 14:45:00,199.71,199.73,199.16,199.26,14223.0,199.71,199.73,199.16,199.26,14223.0
2018-01-31 14:50:00,199.15,199.25,199.05,199.24,9200.0,199.15,199.25,199.05,199.24,9200.0
2018-01-31 14:55:00,199.24,199.58,199.2,199.49,12701.0,199.24,199.58,199.2,199.49,12701.0
2018-01-31 15:00:00,199.45,199.5,199.09,199.2,14773.0,199.45,199.5,199.09,199.2,14773.0
2018-01-31 15:05:00,199.18,199.18,198.79,199.1,13518.0,199.18,199.18,198.79,199.1,13518.0
2018-01-31 15:10:00,199.15,199.29,199.0,199.11,14889.0,199.15,199.29,199.0,199.11,14889.0
2018-01-31 15:15:00,199.11,199.19,198.92,199.07,18355.0,199.11,199.19,198.92,199.07,18355.0
2018-01-31 15:20:00,199.07,199.6,199.03,199.59,26929.0,199.07,199.6,199.03,199.59,26929.0
2018-01-31 15:25:00,199.56,199.72,199.44,199.6,22325.0,199.56,199.72,199.44,199.6,22325.0
2018-01-31 15:30:00,199.63,199.85,199.6,199.61,23906.0,199.63,199.85,199.6,199.61,23906.0
2018-01-31 15:35:00,199.6,199.99,199.5,199.89,22792.0,199.6,199.99,199.5,199.89,22792.0
2018-01-31 15:40:00,199.89,200.5,199.89,200.11,31173.0,199.89,200.5,199.89,200.11,31173.0
2018-01-31 15:45:00,200.12,200.47,200.06,200.06,34759.0,200.12,200.47,200.06,200.06,34759.0
2018-01-31 15:50:00,200.06,200.06,199.64,199.79,55320.0,200.06,200.06,199.64,199.79,55320.0
2018-01-31 15:55:00,199.82,199.97,199.58,199.82,110490.0,199.82,199.97,199.58,199.82,110490.0
2018-02-01 09:30:00,199.12,200.8,198.52,200.72,85921.0,199.12,200.8,198.52,200.72,85921.0
2018-02-01 09:35:00,200.38,200.88,200.14,200.41,25602.0,200.38,200.88,200.14,200.41,25602.0
2018-02-01 09:40:00,200.39,200.39,198.62,198.7,32775.0,200.39,200.39,198.62,198.7,32775.0
2018-02-01 09:45:00,198.95,199.49,198.7,199.2,22018.0,198.95,199.49,198.7,199.2,22018.0
2018-02-01 09:50:00,199.34,199.61,199.14,199.32,11220.0,199.34,199.61,199.14,199.32,11220.0
2018-02-01 09:55:00,199.29,200.21,199.27,200.01,46861.0,199.29,200.21,199.27,200.01,46861.0
2018-02-01 10:00:00,200.1,200.47,199.9,200.06,28384.0,200.1,200.47,199.9,200.06,28384.0
2018-02-01 10:05:00,200.17,200.34,199.71,199.95,18417.0,200.17,200.34,199.71,199.95,18417.0
2018-02-01 10:10:00,199.95,200.4,199.82,200.35,51605.0,199.95,200.4,199.82,200.35,51605.0
2018-02-01 10:15:00,200.42,200.71,200.37,200.61,16994.0,200.42,200.71,200.37,200.61,16994.0
2018-02-01 10:20:00,200.7,200.77,200.29,200.44,19496.0,200.7,200.77,200.29,200.44,19496.0
2018-02-01 10:25:00,200.37,200.74,200.36,200.51,12934.0,200.37,200.74,200.36,200.51,12934.0
2018-02-01 10:30:00,200.45,200.76,200.38,200.69,17058.0,200.45,200.76,200.38,200.69,17058.0
2018-02-01 10:35:00,200.65,201.19,200.65,200.98,38012.0,200.65,201.19,200.65,200.98,38012.0
2018-02-01 10:40:00,201.03,201.7,200.96,201.47,25945.0,201.03,201.7,200.96,201.47,25945.0
2018-02-01 10:45:00,201.39,201.69,201.19,201.19,16855.0,201.39,201.69,201.19,201.19,16855.0
2018-02-01 10:50:00,201.24,201.75,201.24,201.62,12045.0,201.24,201.75,201.24,201.62,12045.0
2018-02-01 10:55:00,201.75,201.75,201.12,201.32,10110.0,201.75,201.75,201.12,201.32,10110.0
2018-02-01 11:00:00,201.31,201.39,200.68,200.71,14259.0,201.31,201.39,200.68,200.71,14259.0
2018-02-01 11:05:00,200.76,200.94,200.6,200.74,13210.0,200.76,200.94,200.6,200.74,13210.0
2018-02-01 11:10:00,200.73,200.82,200.55,200.68,14549.0,200.73,200.82,200.55,200.68,14549.0
2018-02-01 11:15:00,200.72,200.93,200.62,200.74,15178.0,200.72,200.93,200.62,200.74,15178.0
2018-02-01 11:20:00,200.74,200.77,200.02,200.06,10486.0,200.74,200.77,200.02,200.06,10486.0
2018-02-01 11:25:00,200.07,200.22,199.97,200.21,21341.0,200.07,200.22,199.97,200.21,21341.0
2018-02-01 11:30:00,200.21,200.5,200.05,200.5,9577.0,200.21,200.5,200.05,200.5,9577.0
2018-02-01 11:35:00,200.49,200.61,200.21,200.37,15855.0,200.49,200.61,200.21,200.37,15855.0
2018-02-01 11:40:00,200.37,200.65,200.07,200.62,17845.0,200.37,200.65,200.07,200.62,17845.0
2018-02-01 11:45:00,200.61,200.9,200.59,200.76,15660.0,200.61,200.9,200.59,200.76,15660.0
2018-02-01 11:50:00,200.85,201.0,200.77,200.98,16898.0,200.85,201.0,200.77,200.98,16898.0
2018-02-01 11:55:00,200.98,201.22,200.89,201.01,19022.0,200.98,201.22,200.89,201.01,19022.0
2018-02-01 12:00:00,201.11,201.19,200.62,200.68,8547.0,201.11,201.19,200.62,200.68,8547.0
2018-02-01 12:05:00,200.68,200.71,200.16,200.24,15164.0,200.68,200.71,200.16,200.24,15164.0
2018-02-01 12:10:00,200.24,200.43,200.14,200.34,10052.0,200.24,200.43,200.14,200.34,10052.0
2018-02-01 12:15:00,200.34,200.47,200.23,200.44,5535.0,200.34,200.47,200.23,200.44,5535.0
2018-02-01 12:20:00,200.48,200.57,200.38,200.51,5484.0,200.48,200.57,200.38,200.51,5484.0
2018-02-01 12:25:00,200.5,200.53,200.3,200.43,10108.0,200.5,200.53,200.3,200.43,10108.0
2018-02-01 12:30:00,200.39,200.52,200.34,200.5,5072.0,200.39,200.52,200.34,200.5,5072.0
2018-02-01 12:35:00,200.53,200.54,200.26,200.54,14308.0,200.53,200.54,200.26,200.54,14308.0
2018-02-01 12:40:00,200.52,200.52,200.15,200.23,10551.0,200.52,200.52,200.15,200.23,10551.0
2018-02-01 12:45:00,200.23,200.46,200.2,200.33,12439.0,200.23,200.46,200.2,200.33,12439.0
2018-02-01 12:50:00,200.34,200.44,200.19,200.44,9012.0,200.34,200.44,200.19,200.44,9012.0
2018-02-01 12:55:00,200.45,200.66,200.41,200.63,10907.0,200.45,200.66,200.41,200.63,10907.0
2018-02-01 13:00:00,200.63,200.79,200.55,200.68,10930.0,200.63,200.79,200.55,200.68,10930.0
2018-02-01 13:05:00,200.63,200.95,200.63,200.94,20424.0,200.63,200.95,200.63,200.94,20424.0
2018-02-01 13:10:00,200.94,200.97,200.72,200.89,14358.0,200.94,200.97,200.72,200.89,14358.0
2018-02-01 13:15:00,200.88,201.17,200.84,201.17,11299.0,200.88,201.17,200.84,201.17,11299.0
2018-02-01 13:20:00,201.15,201.25,201.09,201.09,11291.0,201.15,201.25,201.09,201.09,11291.0
2018-02-01 13:25:00,201.0,201.42,201.0,201.2,11288.0,201.0,201.42,201.0,201.2,11288.0
2018-02-01 13:30:00,201.18,201.24,200.93,201.01,9021.0,201.18,201.24,200.93,201.01,9021.0
2018-02-01 13:35:00,200.98,201.11,200.85,200.93,10004.0,200.98,201.11,200.85,200.93,10004.0
2018-02-01 13:40:00,200.92,200.93,200.58,200.72,13845.0,200.92,200.93,200.58,200.72,13845.0
2018-02-01 13:45:00,200.69,200.8,200.48,200.59,9333.0,200.69,200.8,200.48,200.59,9333.0
2018-02-01 13:50:00,200.59,200.67,200.31,200.34,18810.0,200.59,200.67,200.31,200.34,18810.0
2018-02-01 13:55:00,200.38,200.44,200.01,200.01,15525.0,200.38,200.44,200.01,200.01,15525.0
2018-02-01 14:00:00,200.08,200.32,199.87,200.13,27204.0,200.08,200.32,199.87,200.13,27204.0
2018-02-01 14:05:00,200.25,200.25,199.83,200.15,40972.0,200.25,200.25,199.83,200.15,40972.0
2018-02-01 14:10:00,200.08,200.22,199.75,199.75,22899.0,200.08,200.22,199.75,199.75,22899.0
2018-02-01 14:15:00,199.77,199.95,199.74,199.86,12359.0,199.77,199.95,199.74,199.86,12359.0
2018-02-01 14:20:00,199.9,199.94,199.26,199.49,18919.0,199.9,199.94,199.26,199.49,18919.0
2018-02-01 14:25:00,199.35,199.82,199.35,199.73,16044.0,199.35,199.82,199.35,199.73,16044.0
2018-02-01 14:30:00,199.69,199.8,199.51,199.51,10108.0,199.69,199.8,199.51,199.51,10108.0
2018-02-01 14:35:00,199.54,199.92,199.54,199.92,14209.0,199.54,199.92,199.54,199.92,14209.0
2018-02-01 14:40:00,199.87,200.04,199.75,199.87,15388.0,199.87,200.04,199.75,199.87,15388.0
2018-02-01 14:45:00,199.87,200.02,199.8,199.88,11058.0,199.87,200.02,199.8,199.88,11058.0
2018-02-01 14:50:00,199.89,200.05,199.88,200.03,6192.0,199.89,200.05,199.88,200.03,6192.0
2018-02-01 14:55:00,200.06,200.17,199.98,199.98,8557.0,200.06,200.17,199.98,199.98,8557.0
2018-02-01 15:00:00,199.96,200.04,199.87,199.87,8635.0,199.96,200.04,199.87,199.87,8635.0
2018-02-01 15:05:00,199.81,199.82,199.63,199.82,11384.0,199.81,199.82,199.63,199.82,11384.0
2018-02-01 15:10:00,199.78,199.85,199.42,199.42,12468.0,199.78,199.85,199.42,199.42,12468.0
2018-02-01 15:15:00,199.32,199.42,199.19,199.22,26673.0,199.32,199.42,199.19,199.22,26673.0
2018-02-01 15:20:00,199.2,199.3,199.06,199.17,16379.0,199.2,199.3,199.06,199.17,16379.0
2018-02-01 15:25:00,199.2,199.31,198.92,198.93,19534.0,199.2,199.31,198.92,198.93,19534.0
2018-02-01 15:30:00,198.92,198.95,198.34,198.58,38983.0,198.92,198.95,198.34,198.58,38983.0
2018-02-01 15:35:00,198.56,198.73,198.42,198.5,35483.0,198.56,198.73,198.42,198.5,35483.0
2018-02-01 15:40:00,198.47,198.52,198.12,198.31,23651.0,198.47,198.52,198.12,198.31,23651.0
2018-02-01 15:45:00,198.33,198.95,198.31,198.95,35839.0,198.33,198.95,198.31,198.95,35839.0
2018-02-01 15:50:00,198.95,199.51,198.95,199.38,49267.0,198.95,199.51,198.95,199.38,49267.0
2018-02-01 15:55:00,199.41,199.51,199.28,199.38,85264.0,199.41,199.51,199.28,199.38,85264.0
2018-02-02 09:30:00,197.33,198.96,197.16,198.96,73798.0,197.33,198.96,197.16,198.96,73798.0
2018-02-02 09:35:00,198.71,199.36,198.08,198.08,32863.0,198.71,199.36,198.08,198.08,32863.0
2018-02-02 09:40:00,197.97,199.22,197.87,198.87,27735.0,197.97,199.22,197.87,198.87,27735.0
2018-02-02 09:45:00,198.96,199.4,198.86,199.11,17313.0,198.96,199.4,198.86,199.11,17313.0
2018-02-02 09:50:00,199.01,199.01,197.41,197.72,49514.0,199.01,199.01,197.41,197.72,49514.0
2018-02-02 09:55:00,197.76,198.46,197.67,198.28,24365.0,197.76,198.46,197.67,198.28,24365.0
2018-02-02 10:00:00,198.08,198.25,197.0,197.02,40790.0,198.08,198.25,197.0,197.02,40790.0
2018-02-02 10:05:00,196.92,197.3,196.41,196.91,38256.0,196.92,197.3,196.41,196.91,38256.0
2018-02-02 10:10:00,196.82,197.65,196.74,197.36,24275.0,196.82,197.65,196.74,197.36,24275.0
2018-02-02 10:15:00,197.5,197.81,197.16,197.25,18304.0,197.5,197.81,197.16,197.25,18304.0
2018-02-02 10:20:00,197.31,197.71,197.06,197.39,18989.0,197.31,197.71,197.06,197.39,18989.0
2018-02-02 10:25:00,197.37,197.59,197.17,197.21,20275.0,197.37,197.59,197.17,197.21,20275.0
2018-02-02 10:30:00,197.24,197.34,196.75,197.3,21798.0,197.24,197.34,196.75,197.3,21798.0
2018-02-02 10:35:00,197.23,197.82,197.15,197.53,12677.0,197.23,197.82,197.15,197.53,12677.0
2018-02-02 10:40:00,197.6,197.78,197.46,197.49,17124.0,197.6,197.78,197.46,197.49,17124.0
2018-02-02 10:45:00,197.42,197.9,197.32,197.79,27509.0,197.42,197.9,197.32,197.79,27509.0
2018-02-02 10:50:00,197.85,198.54,197.84,198.11,10958.0,197.85,198.54,197.84,198.11,10958.0
2018-02-02 10:55:00,198.11,198.31,197.88,197.94,16558.0,198.11,198.31,197.88,197.94,16558.0
2018-02-02 11:00:00,198.02,198.04,197.61,197.65,13966.0,198.02,198.04,197.61,197.65,13966.0
2018-02-02 11:05:00,197.66,197.85,197.62,197.85,10627.0,197.66,197.85,197.62,197.85,10627.0
2018-02-02 11:10:00,197.82,198.09,197.82,197.85,16697.0,197.82,198.09,197.82,197.85,16697.0
2018-02-02 11:15:00,197.88,197.93,197.39,197.5,14374.0,197.88,197.93,197.39,197.5,14374.0
2018-02-02 11:20:00,197.57,197.68,197.38,197.42,14292.0,197.57,197.68,197.38,197.42,14292.0
2018-02-02 11:25:00,197.38,197.49,197.1,197.16,24567.0,197.38,197.49,197.1,197.16,24567.0
2018-02-02 11:30:00,197.22,197.31,197.0,197.0,11603.0,197.22,197.31,197.0,197.0,11603.0
2018-02-02 11:35:00,197.03,197.64,197.0,197.56,18538.0,197.03,197.64,197.0,197.56,18538.0
2018-02-02 11:40:00,197.55,197.83,197.29,197.51,11546.0,197.55,197.83,197.29,197.51,11546.0
2018-02-02 11:45:00,197.38,197.73,197.38,197.63,12162.0,197.38,197.73,197.38,197.63,12162.0
2018-02-02 11:50:00,197.64,197.93,197.45,197.84,7732.0,197.64,197.93,197.45,197.84,7732.0
2018-02-02 11:55:00,197.83,197.89,197.2,197.31,9131.0,197.83,197.89,197.2,197.31,9131.0
2018-02-02 12:00:00,197.35,197.7,197.2,197.25,17110.0,197.35,197.7,197.2,197.25,17110.0
2018-02-02 12:05:00,197.25,197.39,197.23,197.33,7351.0,197.25,197.39,197.23,197.33,7351.0
2018-02-02 12:10:00,197.32,197.56,197.31,197.46,9308.0,197.32,197.56,197.31,197.46,9308.0
2018-02-02 12:15:00,197.48,197.62,197.43,197.53,11125.0,197.48,197.62,197.43,197.53,11125.0
2018-02-02 12:20:00,197.43,197.54,197.36,197.44,7538.0,197.43,197.54,197.36,197.44,7538.0
2018-02-02 12:25:00,197.48,198.46,197.44,198.45,23726.0,197.48,198.46,197.44,198.45,23726.0
2018-02-02 12:30:00,198.45,198.47,197.89,198.02,13439.0,198.45,198.47,197.89,198.02,13439.0
2018-02-02 12:35:00,198.07,198.13,197.89,198.03,8977.0,198.07,198.13,197.89,198.03,8977.0
2018-02-02 12:40:00,198.04,198.31,197.89,198.28,9673.0,198.04,198.31,197.89,198.28,9673.0
2018-02-02 12:45:00,198.2,198.22,197.77,197.99,7672.0,198.2,198.22,197.77,197.99,7672.0
2018-02-02 12:50:00,197.93,198.03,197.79,197.84,5478.0,197.93,198.03,197.79,197.84,5478.0
2018-02-02 12:55:00,197.8,198.11,197.76,197.87,6325.0,197.8,198.11,197.76,197.87,6325.0
2018-02-02 13:00:00,197.77,197.94,197.6,197.71,6242.0,197.77,197.94,197.6,197.71,6242.0
2018-02-02 13:05:00,197.71,197.86,197.56,197.72,8793.0,197.71,197.86,197.56,197.72,8793.0
2018-02-02 13:10:00,197.71,197.86,197.55,197.86,4828.0,197.71,197.86,197.55,197.86,4828.0
2018-02-02 13:15:00,197.68,197.86,197.68,197.69,5255.0,197.68,197.86,197.68,197.69,5255.0
2018-02-02 13:20:00,197.74,197.74,197.06,197.17,9260.0,197.74,197.74,197.06,197.17,9260.0
2018-02-02 13:25:00,197.06,197.45,196.97,197.38,7211.0,197.06,197.45,196.97,197.38,7211.0
2018-02-02 13:30:00,197.33,197.58,197.33,197.51,5181.0,197.33,197.58,197.33,197.51,5181.0
2018-02-02 13:35:00,197.54,197.73,197.42,197.49,8191.0,197.54,197.73,197.42,197.49,8191.0
2018-02-02 13:40:00,197.42,197.48,197.21,197.36,5803.0,197.42,197.48,197.21,197.36,5803.0
2018-02-02 13:45:00,197.23,197.4,197.05,197.13,10660.0,197.23,197.4,197.05,197.13,10660.0
2018-02-02 13:50:00,197.13,197.17,196.93,197.06,11754.0,197.13,197.17,196.93,197.06,11754.0
2018-02-02 13:55:00,197.08,197.35,196.96,197.1,9146.0,197.08,197.35,196.96,197.1,9146.0
2018-02-02 14:00:00,197.09,197.27,196.89,197.0,8083.0,197.09,197.27,196.89,197.0,8083.0
2018-02-02 14:05:00,196.92,197.05,196.76,196.87,12626.0,196.92,197.05,196.76,196.87,12626.0
2018-02-02 14:10:00,196.9,196.9,196.35,196.57,19369.0,196.9,196.9,196.35,196.57,19369.0
2018-02-02 14:15:00,196.48,196.52,196.17,196.22,8847.0,196.48,196.52,196.17,196.22,8847.0
2018-02-02 14:20:00,196.33,196.53,196.29,196.45,19571.0,196.33,196.53,196.29,196.45,19571.0
2018-02-02 14:25:00,196.45,196.51,196.08,196.25,13909.0,196.45,196.51,196.08,196.25,13909.0
2018-02-02 14:30:00,196.14,196.88,196.14,196.88,18817.0,196.14,196.88,196.14,196.88,18817.0
2018-02-02 14:35:00,196.91,197.07,196.56,196.62,14788.0,196.91,197.07,196.56,196.62,14788.0
2018-02-02 14:40:00,196.72,197.05,196.67,197.05,8020.0,196.72,197.05,196.67,197.05,8020.0
2018-02-02 14:45:00,196.98,197.04,196.41,196.43,21166.0,196.98,197.04,196.41,196.43,21166.0
2018-02-02 14:50:00,196.43,196.74,196.29,196.74,13629.0,196.43,196.74,196.29,196.74,13629.0
2018-02-02 14:55:00,196.68,196.69,196.05,196.25,10714.0,196.68,196.69,196.05,196.25,10714.0
2018-02-02 15:00:00,196.31,196.47,196.05,196.12,16923.0,196.31,196.47,196.05,196.12,16923.0
2018-02-02 15:05:00,196.07,196.2,195.81,195.81,14527.0,196.07,196.2,195.81,195.81,14527.0
2018-02-02 15:10:00,195.95,196.23,195.93,196.05,12704.0,195.95,196.23,195.93,196.05,12704.0
2018-02-02 15:15:00,196.07,196.46,195.97,196.19,16226.0,196.07,196.46,195.97,196.19,16226.0
2018-02-02 15:20:00,196.26,196.63,196.24,196.49,13461.0,196.26,196.63,196.24,196.49,13461.0
2018-02-02 15:25:00,196.57,196.63,196.24,196.27,17011.0,196.57,196.63,196.24,196.27,17011.0
2018-02-02 15:30:00,196.28,196.28,195.86,196.17,25899.0,196.28,196.28,195.86,196.17,25899.0
2018-02-02 15:35:00,196.14,196.67,196.02,196.6,24020.0,196.14,196.67,196.02,196.6,24020.0
2018-02-02 15:40:00,196.58,196.62,196.04,196.31,20066.0,196.58,196.62,196.04,196.31,20066.0
2018-02-02 15:45:00,196.32,196.36,196.1,196.2,23489.0,196.32,196.36,196.1,196.2,23489.0
2018-02-02 15:50:00,196.16,196.47,196.08,196.16,32602.0,196.16,196.47,196.08,196.16,32602.0
2018-02-02 15:55:00,196.16,196.16,195.44,195.63,121298.0,196.16,196.16,195.44,195.63,121298.0
2018-02-05 09:30:00,194.06,194.34,188.0,192.68,163767.0,194.06,194.34,188.0,192.68,163767.0
2018-02-05 09:35:00,192.78,193.87,192.71,193.65,59311.0,192.78,193.87,192.71,193.65,59311.0
2018-02-05 09:40:00,193.38,194.16,193.18,193.65,35082.0,193.38,194.16,193.18,193.65,35082.0
2018-02-05 09:45:00,193.6,194.62,193.45,194.54,26201.0,193.6,194.62,193.45,194.54,26201.0
2018-02-05 09:50:00,194.59,194.92,194.3,194.58,37608.0,194.59,194.92,194.3,194.58,37608.0
2018-02-05 09:55:00,194.52,194.99,194.46,194.8,48895.0,194.52,194.99,194.46,194.8,48895.0
2018-02-05 10:00:00,194.85,195.46,194.55,195.3,45370.0,194.85,195.46,194.55,195.3,45370.0
2018-02-05 10:05:00,195.27,196.04,195.02,195.85,31466.0,195.27,196.04,195.02,195.85,31466.0
2018-02-05 10:10:00,195.92,197.37,195.91,197.37,41460.0,195.92,197.37,195.91,197.37,41460.0
2018-02-05 10:15:00,197.3,197.71,197.0,197.42,21373.0,197.3,197.71,197.0,197.42,21373.0
2018-02-05 10:20:00,197.48,198.22,197.48,198.22,14457.0,197.48,198.22,197.48,198.22,14457.0
2018-02-05 10:25:00,198.25,198.46,197.62,197.65,19542.0,198.25,198.46,197.62,197.65,19542.0
2018-02-05 10:30:00,197.63,197.69,196.89,197.67,13450.0,197.63,197.69,196.89,197.67,13450.0
2018-02-05 10:35:00,197.69,197.76,197.14,197.29,27204.0,197.69,197.76,197.14,197.29,27204.0
2018-02-05 10:40:00,197.3,197.95,197.29,197.95,13670.0,197.3,197.95,197.29,197.95,13670.0
2018-02-05 10:45:00,197.87,198.02,197.46,197.48,11635.0,197.87,198.02,197.46,197.48,11635.0
2018-02-05 10:50:00,197.34,197.44,197.06,197.21,10528.0,197.34,197.44,197.06,197.21,10528.0
2018-02-05 10:55:00,197.06,197.35,196.78,196.98,20921.0,197.06,197.35,196.78,196.98,20921.0
2018-02-05 11:00:00,197.12,197.31,196.92,197.31,20023.0,197.12,197.31,196.92,197.31,20023.0
2018-02-05 11:05:00,197.39,197.59,197.25,197.34,11494.0,197.39,197.59,197.25,197.34,11494.0
2018-02-05 11:10:00,197.31,197.47,197.0,197.01,9470.0,197.31,197.47,197.0,197.01,9470.0
2018-02-05 11:15:00,197.14,197.5,197.1,197.13,14993.0,197.14,197.5,197.1,197.13,14993.0
2018-02-05 11:20:00,197.2,197.3,196.63,197.01,14229.0,197.2,197.3,196.63,197.01,14229.0
2018-02-05 11:25:00,197.14,197.45,197.03,197.06,12473.0,197.14,197.45,197.03,197.06,12473.0
2018-02-05 11:30:00,197.03,197.16,196.79,196.85,10490.0,197.03,197.16,196.79,196.85,10490.0
2018-02-05 11:35:00,196.82,196.97,196.66,196.71,9948.0,196.82,196.97,196.66,196.71,9948.0
2018-02-05 11:40:00,196.71,196.97,196.39,196.53,14888.0,196.71,196.97,196.39,196.53,14888.0
2018-02-05 11:45:00,196.53,197.0,196.5,196.99,14592.0,196.53,197.0,196.5,196.99,14592.0
2018-02-05 11:50:00,196.95,197.26,196.85,197.25,25709.0,196.95,197.26,196.85,197.25,25709.0
2018-02-05 11:55:00,197.2,197.95,197.2,197.78,27045.0,197.2,197.95,197.2,197.78,27045.0
2018-02-05 12:00:00,197.84,197.99,197.4,197.54,8594.0,197.84,197.99,197.4,197.54,8594.0
2018-02-05 12:05:00,197.38,197.42,196.99,196.99,10575.0,197.38,197.42,196.99,196.99,10575.0
2018-02-05 12:10:00,196.84,197.21,196.81,197.06,15073.0,196.84,197.21,196.81,197.06,15073.0
2018-02-05 12:15:00,197.16,197.17,196.67,196.68,28597.0,197.16,197.17,196.67,196.68,28597.0
2018-02-05 12:20:00,196.66,196.76,196.37,196.4,9507.0,196.66,196.76,196.37,196.4,9507.0
2018-02-05 12:25:00,196.31,197.07,196.31,196.78,10011.0,196.31,197.07,196.31,196.78,10011.0
2018-02-05 12:30:00,196.7,197.1,196.63,196.95,6708.0,196.7,197.1,196.63,196.95,6708.0
2018-02-05 12:35:00,196.85,196.85,196.49,196.64,6397.0,196.85,196.85,196.49,196.64,6397.0
2018-02-05 12:40:00,196.62,197.47,196.62,197.28,12012.0,196.62,197.47,196.62,197.28,12012.0
2018-02-05 12:45:00,197.25,197.32,196.8,196.97,4050.0,197.25,197.32,196.8,196.97,4050.0
2018-02-05 12:50:00,197.06,197.39,197.06,197.07,9184.0,197.06,197.39,197.06,197.07,9184.0
2018-02-05 12:55:00,197.17,197.26,196.95,197.04,5837.0,197.17,197.26,196.95,197.04,5837.0
2018-02-05 13:00:00,196.95,196.96,196.24,196.26,12221.0,196.95,196.96,196.24,196.26,12221.0
2018-02-05 13:05:00,196.24,196.43,196.06,196.07,8900.0,196.24,196.43,196.06,196.07,8900.0
2018-02-05 13:10:00,196.12,196.47,196.0,196.13,10489.0,196.12,196.47,196.0,196.13,10489.0
2018-02-05 13:15:00,196.13,196.34,195.75,195.79,14555.0,196.13,196.34,195.75,195.79,14555.0
2018-02-05 13:20:00,195.84,196.04,195.7,195.86,8990.0,195.84,196.04,195.7,195.86,8990.0
2018-02-05 13:25:00,195.86,195.96,195.45,195.93,16155.0,195.86,195.96,195.45,195.93,16155.0
2018-02-05 13:30:00,196.0,196.57,195.84,196.18,24095.0,196.0,196.57,195.84,196.18,24095.0
2018-02-05 13:35:00,196.24,196.34,195.92,196.11,12289.0,196.24,196.34,195.92,196.11,12289.0
2018-02-05 13:40:00,195.99,196.48,195.98,196.43,11109.0,195.99,196.48,195.98,196.43,11109.0
2018-02-05 13:45:00,196.34,196.71,196.24,196.6,28383.0,196.34,196.71,196.24,196.6,28383.0
2018-02-05 13:50:00,196.58,197.0,196.57,197.0,14145.0,196.58,197.0,196.57,197.0,14145.0
2018-02-05 13:55:00,196.94,197.41,196.92,197.3,18663.0,196.94,197.41,196.92,197.3,18663.0
2018-02-05 14:00:00,197.31,197.31,196.72,196.8,5665.0,197.31,197.31,196.72,196.8,5665.0
2018-02-05 14:05:00,196.87,197.0,196.14,196.31,9118.0,196.87,197.0,196.14,196.31,9118.0
2018-02-05 14:10:00,196.18,196.62,196.18,196.55,11318.0,196.18,196.62,196.18,196.55,11318.0
2018-02-05 14:15:00,196.41,196.41,195.71,196.03,15942.0,196.41,196.41,195.71,196.03,15942.0
2018-02-05 14:20:00,196.14,196.17,195.66,195.87,22042.0,196.14,196.17,195.66,195.87,22042.0
2018-02-05 14:25:00,195.78,195.87,195.35,195.35,13991.0,195.78,195.87,195.35,195.35,13991.0
2018-02-05 14:30:00,195.3,195.38,194.79,194.93,12850.0,195.3,195.38,194.79,194.93,12850.0
2018-02-05 14:35:00,194.88,195.24,194.73,195.11,14788.0,194.88,195.24,194.73,195.11,14788.0
2018-02-05 14:40:00,195.05,195.38,194.99,195.11,12744.0,195.05,195.38,194.99,195.11,12744.0
2018-02-05 14:45:00,195.2,195.37,194.76,195.14,11727.0,195.2,195.37,194.76,195.14,11727.0
2018-02-05 14:50:00,195.19,195.19,194.43,194.55,21338.0,195.19,195.19,194.43,194.55,21338.0
2018-02-05 14:55:00,194.56,195.04,194.25,194.38,67588.0,194.56,195.04,194.25,194.38,67588.0
2018-02-05 15:00:00,194.41,194.62,193.16,193.27,33484.0,194.41,194.62,193.16,193.27,33484.0
2018-02-05 15:05:00,193.39,193.98,191.73,191.93,77349.0,193.39,193.98,191.73,191.93,77349.0
2018-02-05 15:10:00,191.82,193.89,191.01,193.16,70433.0,191.82,193.89,191.01,193.16,70433.0
2018-02-05 15:15:00,193.26,194.35,193.24,193.58,41088.0,193.26,194.35,193.24,193.58,41088.0
2018-02-05 15:20:00,193.73,194.61,193.05,194.19,39936.0,193.73,194.61,193.05,194.19,39936.0
2018-02-05 15:25:00,194.22,194.87,193.71,194.87,36434.0,194.22,194.87,193.71,194.87,36434.0
2018-02-05 15:30:00,194.58,194.87,193.72,194.34,28794.0,194.58,194.87,193.72,194.34,28794.0
2018-02-05 15:35:00,194.39,194.61,193.16,193.21,66839.0,194.39,194.61,193.16,193.21,66839.0
2018-02-05 15:40:00,193.06,194.13,192.47,193.84,61529.0,193.06,194.13,192.47,193.84,61529.0
2018-02-05 15:45:00,193.77,193.87,191.89,191.89,89130.0,193.77,193.87,191.89,191.89,89130.0
2018-02-05 15:50:00,191.9,192.18,191.25,191.31,145800.0,191.9,192.18,191.25,191.31,145800.0
2018-02-05 15:55:00,191.31,192.13,190.18,190.27,215697.0,191.31,192.13,190.18,190.27,215697.0
2018-02-06 09:30:00,186.59,188.0,182.1,187.97,283773.0,186.59,188.0,182.1,187.97,283773.0
2018-02-06 09:35:00,187.93,189.0,186.46,188.18,159565.0,187.93,189.0,186.46,188.18,159565.0
2018-02-06 09:40:00,188.21,190.9,187.94,189.49,129386.0,188.21,190.9,187.94,189.49,129386.0
2018-02-06 09:45:00,189.41,190.98,189.25,190.24,90538.0,189.41,190.98,189.25,190.24,90538.0
2018-02-06 09:50:00,190.32,192.91,189.88,192.7,206425.0,190.32,192.91,189.88,192.7,206425.0
2018-02-06 09:55:00,192.66,192.99,190.11,191.72,85549.0,192.66,192.99,190.11,191.72,85549.0
2018-02-06 10:00:00,191.56,192.51,191.56,192.06,56726.0,191.56,192.51,191.56,192.06,56726.0
2018-02-06 10:05:00,192.27,193.0,190.68,190.94,63482.0,192.27,193.0,190.68,190.94,63482.0
2018-02-06 10:10:00,191.01,191.97,190.73,190.86,45261.0,191.01,191.97,190.73,190.86,45261.0
2018-02-06 10:15:00,190.74,191.27,189.16,189.87,54010.0,190.74,191.27,189.16,189.87,54010.0
2018-02-06 10:20:00,189.94,190.83,189.0,189.96,46009.0,189.94,190.83,189.0,189.96,46009.0
2018-02-06 10:25:00,189.88,190.75,189.16,190.37,58116.0,189.88,190.75,189.16,190.37,58116.0
2018-02-06 10:30:00,190.5,190.7,188.54,188.54,26165.0,190.5,190.7,188.54,188.54,26165.0
2018-02-06 10:35:00,188.4,188.71,187.22,188.31,49812.0,188.4,188.71,187.22,188.31,49812.0
2018-02-06 10:40:00,188.53,189.61,188.13,189.61,40709.0,188.53,189.61,188.13,189.61,40709.0
2018-02-06 10:45:00,189.78,190.73,189.78,190.17,34037.0,189.78,190.73,189.78,190.17,34037.0
2018-02-06 10:50:00,190.3,191.6,189.45,191.42,33138.0,190.3,191.6,189.45,191.42,33138.0
2018-02-06 10:55:00,191.35,191.68,190.43,190.44,24100.0,191.35,191.68,190.43,190.44,24100.0
2018-02-06 11:00:00,190.44,190.54,189.74,190.05,26565.0,190.44,190.54,189.74,190.05,26565.0
2018-02-06 11:05:00,190.09,190.51,188.95,189.46,21167.0,190.09,190.51,188.95,189.46,21167.0
2018-02-06 11:10:00,189.89,190.37,189.26,189.81,25482.0,189.89,190.37,189.26,189.81,25482.0
2018-02-06 11:15:00,189.8,190.17,189.36,190.02,28738.0,189.8,190.17,189.36,190.02,28738.0
2018-02-06 11:20:00,190.17,190.63,189.95,190.41,22898.0,190.17,190.63,189.95,190.41,22898.0
2018-02-06 11:25:00,190.19,190.29,189.05,189.38,27686.0,190.19,190.29,189.05,189.38,27686.0
2018-02-06 11:30:00,189.46,189.46,188.02,188.29,35287.0,189.46,189.46,188.02,188.29,35287.0
2018-02-06 11:35:00,188.41,189.05,188.27,188.91,22126.0,188.41,189.05,188.27,188.91,22126.0
2018-02-06 11:40:00,188.78,190.15,188.69,189.86,27245.0,188.78,190.15,188.69,189.86,27245.0
2018-02-06 11:45:00,189.78,189.85,189.36,189.85,10441.0,189.78,189.85,189.36,189.85,10441.0
2018-02-06 11:50:00,190.0,190.38,189.72,189.99,29784.0,190.0,190.38,189.72,189.99,29784.0
2018-02-06 11:55:00,190.0,190.2,189.49,189.65,24140.0,190.0,190.2,189.49,189.65,24140.0
2018-02-06 12:00:00,189.75,190.28,189.75,190.12,26595.0,189.75,190.28,189.75,190.12,26595.0
2018-02-06 12:05:00,190.12,191.03,190.12,190.79,17343.0,190.12,191.03,190.12,190.79,17343.0
2018-02-06 12:10:00,190.71,191.09,190.12,190.9,24276.0,190.71,191.09,190.12,190.9,24276.0
2018-02-06 12:15:00,190.88,191.2,190.45,190.6,43998.0,190.88,191.2,190.45,190.6,43998.0
2018-02-06 12:20:00,190.69,190.82,189.82,190.02,32279.0,190.69,190.82,189.82,190.02,32279.0
2018-02-06 12:25:00,190.11,190.81,190.0,190.81,25773.0,190.11,190.81,190.0,190.81,25773.0
2018-02-06 12:30:00,190.66,191.48,190.66,190.96,24902.0,190.66,191.48,190.66,190.96,24902.0
2018-02-06 12:35:00,191.03,192.16,190.83,192.05,27826.0,191.03,192.16,190.83,192.05,27826.0
2018-02-06 12:40:00,192.02,192.16,191.54,191.54,34912.0,192.02,192.16,191.54,191.54,34912.0
2018-02-06 12:45:00,191.7,191.73,191.06,191.2,15712.0,191.7,191.73,191.06,191.2,15712.0
2018-02-06 12:50:00,191.24,191.26,190.7,191.23,11710.0,191.24,191.26,190.7,191.23,11710.0
2018-02-06 12:55:00,191.11,191.71,191.09,191.62,13520.0,191.11,191.71,191.09,191.62,13520.0
2018-02-06 13:00:00,191.49,191.6,190.44,190.96,18232.0,191.49,191.6,190.44,190.96,18232.0
2018-02-06 13:05:00,191.04,191.28,190.13,190.27,18215.0,191.04,191.28,190.13,190.27,18215.0
2018-02-06 13:10:00,190.17,191.36,190.0,191.25,21697.0,190.17,191.36,190.0,191.25,21697.0
2018-02-06 13:15:00,191.06,191.74,190.85,191.5,17210.0,191.06,191.74,190.85,191.5,17210.0
2018-02-06 13:20:00,191.5,191.83,191.17,191.36,18154.0,191.5,191.83,191.17,191.36,18154.0
2018-02-06 13:25:00,191.53,191.93,191.33,191.86,12224.0,191.53,191.93,191.33,191.86,12224.0
2018-02-06 13:30:00,191.74,191.81,190.74,190.74,19039.0,191.74,191.81,190.74,190.74,19039.0
2018-02-06 13:35:00,190.73,191.73,190.71,191.73,25985.0,190.73,191.73,190.71,191.73,25985.0
2018-02-06 13:40:00,191.6,191.62,190.98,191.11,26405.0,191.6,191.62,190.98,191.11,26405.0
2018-02-06 13:45:00,191.08,191.53,190.49,190.93,17441.0,191.08,191.53,190.49,190.93,17441.0
2018-02-06 13:50:00,190.82,190.82,190.1,190.12,30433.0,190.82,190.82,190.1,190.12,30433.0
2018-02-06 13:55:00,190.13,190.54,189.94,190.18,17400.0,190.13,190.54,189.94,190.18,17400.0
2018-02-06 14:00:00,190.06,190.55,190.06,190.39,15152.0,190.06,190.55,190.06,190.39,15152.0
2018-02-06 14:05:00,190.39,190.43,189.5,189.64,22223.0,190.39,190.43,189.5,189.64,22223.0
2018-02-06 14:10:00,189.74,191.03,189.74,190.65,19988.0,189.74,191.03,189.74,190.65,19988.0
2018-02-06 14:15:00,190.81,190.82,189.01,189.65,31423.0,190.81,190.82,189.01,189.65,31423.0
2018-02-06 14:20:00,189.66,189.91,189.12,189.45,23977.0,189.66,189.91,189.12,189.45,23977.0
2018-02-06 14:25:00,189.46,189.65,188.7,188.87,27074.0,189.46,189.65,188.7,188.87,27074.0
2018-02-06 14:30:00,188.96,190.17,188.62,189.96,19329.0,188.96,190.17,188.62,189.96,19329.0
2018-02-06 14:35:00,190.4,190.87,190.12,190.54,15823.0,190.4,190.87,190.12,190.54,15823.0
2018-02-06 14:40:00,190.65,190.79,190.21,190.65,10494.0,190.65,190.79,190.21,190.65,10494.0
2018-02-06 14:45:00,190.59,191.66,190.59,191.36,11587.0,190.59,191.66,190.59,191.36,11587.0
2018-02-06 14:50:00,191.49,192.12,191.18,192.12,17168.0,191.49,192.12,191.18,192.12,17168.0
2018-02-06 14:55:00,192.14,192.85,192.14,192.61,20979.0,192.14,192.85,192.14,192.61,20979.0
2018-02-06 15:00:00,192.67,193.4,192.49,193.34,23792.0,192.67,193.4,192.49,193.34,23792.0
2018-02-06 15:05:00,193.25,194.08,193.25,193.96,30473.0,193.25,194.08,193.25,193.96,30473.0
2018-02-06 15:10:00,193.75,193.79,192.68,192.78,21402.0,193.75,193.79,192.68,192.78,21402.0
2018-02-06 15:15:00,192.9,193.37,192.43,192.67,25749.0,192.9,193.37,192.43,192.67,25749.0
2018-02-06 15:20:00,192.69,193.08,192.02,192.13,30543.0,192.69,193.08,192.02,192.13,30543.0
2018-02-06 15:25:00,192.24,193.65,192.22,193.65,41773.0,192.24,193.65,192.22,193.65,41773.0
2018-02-06 15:30:00,193.61,194.04,192.73,193.78,36206.0,193.61,194.04,192.73,193.78,36206.0
2018-02-06 15:35:00,193.74,194.61,193.56,194.56,34617.0,193.74,194.61,193.56,194.56,34617.0
2018-02-06 15:40:00,194.61,194.82,194.01,194.04,47045.0,194.61,194.82,194.01,194.04,47045.0
2018-02-06 15:45:00,194.06,194.45,193.37,193.5,49592.0,194.06,194.45,193.37,193.5,49592.0
2018-02-06 15:50:00,193.66,193.82,192.9,193.61,46876.0,193.66,193.82,192.9,193.61,46876.0
2018-02-06 15:55:00,193.53,194.46,193.09,194.44,111793.0,193.53,194.46,193.09,194.44,111793.0
2018-02-07 09:30:00,193.87,194.5,192.22,192.27,86600.0,193.87,194.5,192.22,192.27,86600.0
2018-02-07 09:35:00,192.47,193.17,192.02,192.17,43033.0,192.47,193.17,192.02,192.17,43033.0
2018-02-07 09:40:00,192.11,193.64,192.11,193.17,47126.0,192.11,193.64,192.11,193.17,47126.0
2018-02-07 09:45:00,192.82,193.39,192.62,193.0,28667.0,192.82,193.39,192.62,193.0,28667.0
2018-02-07 09:50:00,193.0,194.03,192.99,193.78,16150.0,193.0,194.03,192.99,193.78,16150.0
2018-02-07 09:55:00,193.62,193.9,193.18,193.75,18259.0,193.62,193.9,193.18,193.75,18259.0
2018-02-07 10:00:00,193.77,194.7,193.76,194.29,19215.0,193.77,194.7,193.76,194.29,19215.0
2018-02-07 10:05:00,194.51,195.4,194.42,195.24,54172.0,194.51,195.4,194.42,195.24,54172.0
2018-02-07 10:10:00,195.12,195.17,194.57,194.73,28217.0,195.12,195.17,194.57,194.73,28217.0
2018-02-07 10:15:00,194.79,195.11,194.37,194.37,30551.0,194.79,195.11,194.37,194.37,30551.0
2018-02-07 10:20:00,194.36,194.82,193.66,193.91,31862.0,194.36,194.82,193.66,193.91,31862.0
2018-02-07 10:25:00,193.91,194.02,193.46,193.59,22655.0,193.91,194.02,193.46,193.59,22655.0
2018-02-07 10:30:00,193.71,193.87,193.25,193.48,28827.0,193.71,193.87,193.25,193.48,28827.0
2018-02-07 10:35:00,193.59,194.17,193.3,194.17,16950.0,193.59,194.17,193.3,194.17,16950.0
2018-02-07 10:40:00,194.06,194.29,193.77,193.78,20170.0,194.06,194.29,193.77,193.78,20170.0
2018-02-07 10:45:00,193.73,194.69,193.71,194.68,21445.0,193.73,194.69,193.71,194.68,21445.0
2018-02-07 10:50:00,194.79,195.45,194.72,195.41,21992.0,194.79,195.45,194.72,195.41,21992.0
2018-02-07 10:55:00,195.38,195.61,194.86,195.39,16215.0,195.38,195.61,194.86,195.39,16215.0
2018-02-07 11:00:00,195.37,195.75,195.16,195.57,14599.0,195.37,195.75,195.16,195.57,14599.0
2018-02-07 11:05:00,195.63,196.08,195.55,196.02,18522.0,195.63,196.08,195.55,196.02,18522.0
2018-02-07 11:10:00,196.0,196.09,195.72,195.91,17266.0,196.0,196.09,195.72,195.91,17266.0
2018-02-07 11:15:00,195.96,196.21,195.73,195.74,16243.0,195.96,196.21,195.73,195.74,16243.0
2018-02-07 11:20:00,195.83,196.21,195.74,196.08,14460.0,195.83,196.21,195.74,196.08,14460.0
2018-02-07 11:25:00,196.07,196.24,195.89,196.08,15773.0,196.07,196.24,195.89,196.08,15773.0
2018-02-07 11:30:00,196.03,196.09,195.41,195.5,48457.0,196.03,196.09,195.41,195.5,48457.0
2018-02-07 11:35:00,195.44,195.56,195.32,195.48,13517.0,195.44,195.56,195.32,195.48,13517.0
2018-02-07 11:40:00,195.46,195.95,195.36,195.93,16365.0,195.46,195.95,195.36,195.93,16365.0
2018-02-07 11:45:00,195.91,196.03,195.75,195.75,15668.0,195.91,196.03,195.75,195.75,15668.0
2018-02-07 11:50:00,195.71,195.81,195.47,195.54,24445.0,195.71,195.81,195.47,195.54,24445.0
2018-02-07 11:55:00,195.45,195.7,195.09,195.56,32576.0,195.45,195.7,195.09,195.56,32576.0
2018-02-07 12:00:00,195.55,195.82,195.46,195.68,16000.0,195.55,195.82,195.46,195.68,16000.0
2018-02-07 12:05:00,195.78,195.95,195.29,195.56,13560.0,195.78,195.95,195.29,195.56,13560.0
2018-02-07 12:10:00,195.56,195.82,195.49,195.64,6965.0,195.56,195.82,195.49,195.64,6965.0
2018-02-07 12:15:00,195.66,195.69,195.05,195.15,13940.0,195.66,195.69,195.05,195.15,13940.0
2018-02-07 12:20:00,195.23,195.38,194.86,194.92,12871.0,195.23,195.38,194.86,194.92,12871.0
2018-02-07 12:25:00,195.12,195.42,194.81,195.32,10642.0,195.12,195.42,194.81,195.32,10642.0
2018-02-07 12:30:00,195.4,195.49,194.85,194.92,13425.0,195.4,195.49,194.85,194.92,13425.0
2018-02-07 12:35:00,195.02,195.02,194.7,194.74,24392.0,195.02,195.02,194.7,194.74,24392.0
2018-02-07 12:40:00,194.76,194.78,194.53,194.69,17452.0,194.76,194.78,194.53,194.69,17452.0
2018-02-07 12:45:00,194.77,195.15,194.25,194.44,23738.0,194.77,195.15,194.25,194.44,23738.0
2018-02-07 12:50:00,194.43,194.96,194.36,194.36,12545.0,194.43,194.96,194.36,194.36,12545.0
2018-02-07 12:55:00,194.35,194.76,194.35,194.48,13866.0,194.35,194.76,194.35,194.48,13866.0
2018-02-07 13:00:00,194.49,194.89,193.88,194.08,16825.0,194.49,194.89,193.88,194.08,16825.0
2018-02-07 13:05:00,193.98,194.09,193.33,193.78,14645.0,193.98,194.09,193.33,193.78,14645.0
2018-02-07 13:10:00,193.83,193.85,192.92,192.95,19302.0,193.83,193.85,192.92,192.95,19302.0
2018-02-07 13:15:00,192.94,193.81,192.63,193.61,11539.0,192.94,193.81,192.63,193.61,11539.0
2018-02-07 13:20:00,193.95,193.95,193.0,193.37,15363.0,193.95,193.95,193.0,193.37,15363.0
2018-02-07 13:25:00,193.38,193.55,192.9,193.49,19502.0,193.38,193.55,192.9,193.49,19502.0
2018-02-07 13:30:00,193.35,193.64,193.12,193.63,15110.0,193.35,193.64,193.12,193.63,15110.0
2018-02-07 13:35:00,193.5,194.45,193.41,194.12,15582.0,193.5,194.45,193.41,194.12,15582.0
2018-02-07 13:40:00,194.23,194.58,194.13,194.43,10419.0,194.23,194.58,194.13,194.43,10419.0
2018-02-07 13:45:00,194.43,194.44,193.92,194.05,15460.0,194.43,194.44,193.92,194.05,15460.0
2018-02-07 13:50:00,193.87,194.04,193.6,193.67,9200.0,193.87,194.04,193.6,193.67,9200.0
2018-02-07 13:55:00,193.72,194.12,193.6,194.1,9637.0,193.72,194.12,193.6,194.1,9637.0
2018-02-07 14:00:00,194.12,194.16,193.09,193.55,14845.0,194.12,194.16,193.09,193.55,14845.0
2018-02-07 14:05:00,193.51,193.9,193.22,193.41,9572.0,193.51,193.9,193.22,193.41,9572.0
2018-02-07 14:10:00,193.39,193.89,193.39,193.83,14951.0,193.39,193.89,193.39,193.83,14951.0
2018-02-07 14:15:00,193.83,194.08,193.64,193.94,15557.0,193.83,194.08,193.64,193.94,15557.0
2018-02-07 14:20:00,193.93,194.39,193.93,194.03,8727.0,193.93,194.39,193.93,194.03,8727.0
2018-02-07 14:25:00,193.9,194.35,193.86,194.35,10930.0,193.9,194.35,193.86,194.35,10930.0
2018-02-07 14:30:00,194.36,194.38,194.09,194.33,9978.0,194.36,194.38,194.09,194.33,9978.0
2018-02-07 14:35:00,194.33,194.62,193.86,193.86,12084.0,194.33,194.62,193.86,193.86,12084.0
2018-02-07 14:40:00,193.87,193.97,193.5,193.63,9548.0,193.87,193.97,193.5,193.63,9548.0
2018-02-07 14:45:00,193.56,193.67,192.79,193.09,14051.0,193.56,193.67,192.79,193.09,14051.0
2018-02-07 14:50:00,193.03,193.03,192.31,192.81,18216.0,193.03,193.03,192.31,192.81,18216.0
2018-02-07 14:55:00,192.9,193.13,192.61,193.13,27792.0,192.9,193.13,192.61,193.13,27792.0
2018-02-07 15:00:00,193.07,193.86,192.96,193.56,14339.0,193.07,193.86,192.96,193.56,14339.0
2018-02-07 15:05:00,193.7,193.87,193.51,193.61,16976.0,193.7,193.87,193.51,193.61,16976.0
2018-02-07 15:10:00,193.62,194.24,193.55,194.09,11166.0,193.62,194.24,193.55,194.09,11166.0
2018-02-07 15:15:00,194.14,194.26,193.77,193.82,17166.0,194.14,194.26,193.77,193.82,17166.0
2018-02-07 15:20:00,193.74,194.01,193.46,193.51,18826.0,193.74,194.01,193.46,193.51,18826.0
2018-02-07 15:25:00,193.46,194.33,193.41,194.12,16099.0,193.46,194.33,193.41,194.12,16099.0
2018-02-07 15:30:00,194.2,194.3,193.63,194.08,17075.0,194.2,194.3,193.63,194.08,17075.0
2018-02-07 15:35:00,194.08,194.56,193.98,194.31,14913.0,194.08,194.56,193.98,194.31,14913.0
2018-02-07 15:40:00,194.24,194.52,194.18,194.24,23547.0,194.24,194.52,194.18,194.24,23547.0
2018-02-07 15:45:00,194.24,194.28,193.29,193.68,41716.0,194.24,194.28,193.29,193.68,41716.0
2018-02-07 15:50:00,193.57,193.75,192.8,193.2,52374.0,193.57,193.75,192.8,193.2,52374.0
2018-02-07 15:55:00,193.23,193.38,192.29,192.36,121917.0,193.23,193.38,192.29,192.36,121917.0
2018-02-08 09:30:00,192.84,192.84,191.55,192.31,65059.0,192.84,192.84,191.55,192.31,65059.0
2018-02-08 09:35:00,192.29,192.97,192.15,192.72,31950.0,192.29,192.97,192.15,192.72,31950.0
2018-02-08 09:40:00,192.72,192.78,191.23,191.23,23525.0,192.72,192.78,191.23,191.23,23525.0
2018-02-08 09:45:00,191.31,191.95,191.07,191.86,34146.0,191.31,191.95,191.07,191.86,34146.0
2018-02-08 09:50:00,191.92,192.07,191.2,191.79,18481.0,191.92,192.07,191.2,191.79,18481.0
2018-02-08 09:55:00,191.79,192.28,191.64,192.01,17649.0,191.79,192.28,191.64,192.01,17649.0
2018-02-08 10:00:00,191.98,191.99,191.01,191.09,25565.0,191.98,191.99,191.01,191.09,25565.0
2018-02-08 10:05:00,191.29,191.74,191.27,191.59,12469.0,191.29,191.74,191.27,191.59,12469.0
2018-02-08 10:10:00,191.69,191.89,191.34,191.89,17724.0,191.69,191.89,191.34,191.89,17724.0
2018-02-08 10:15:00,191.74,192.07,191.36,191.58,14694.0,191.74,192.07,191.36,191.58,14694.0
2018-02-08 10:20:00,191.58,191.62,191.19,191.34,13852.0,191.58,191.62,191.19,191.34,13852.0
2018-02-08 10:25:00,191.5,191.69,190.82,190.96,14988.0,191.5,191.69,190.82,190.96,14988.0
2018-02-08 10:30:00,191.09,191.26,190.71,190.91,7412.0,191.09,191.26,190.71,190.91,7412.0
2018-02-08 10:35:00,190.77,191.04,190.14,190.33,25143.0,190.77,191.04,190.14,190.33,25143.0
2018-02-08 10:40:00,190.34,190.5,189.93,190.06,23320.0,190.34,190.5,189.93,190.06,23320.0
2018-02-08 10:45:00,190.04,190.12,189.08,189.44,28483.0,190.04,190.12,189.08,189.44,28483.0
2018-02-08 10:50:00,189.51,189.58,188.77,188.98,51373.0,189.51,189.58,188.77,188.98,51373.0
2018-02-08 10:55:00,188.9,189.25,188.22,188.77,26500.0,188.9,189.25,188.22,188.77,26500.0
2018-02-08 11:00:00,188.85,189.61,188.66,189.59,66269.0,188.85,189.61,188.66,189.59,66269.0
2018-02-08 11:05:00,189.59,189.95,189.29,189.45,18340.0,189.59,189.95,189.29,189.45,18340.0
2018-02-08 11:10:00,189.45,189.63,188.45,188.66,27985.0,189.45,189.63,188.45,188.66,27985.0
2018-02-08 11:15:00,188.73,188.88,188.34,188.65,40545.0,188.73,188.88,188.34,188.65,40545.0
2018-02-08 11:20:00,188.72,188.73,188.01,188.16,28353.0,188.72,188.73,188.01,188.16,28353.0
2018-02-08 11:25:00,188.21,188.52,188.02,188.43,30899.0,188.21,188.52,188.02,188.43,30899.0
2018-02-08 11:30:00,188.25,189.2,188.21,189.2,20601.0,188.25,189.2,188.21,189.2,20601.0
2018-02-08 11:35:00,189.06,190.45,189.05,190.36,23670.0,189.06,190.45,189.05,190.36,23670.0
2018-02-08 11:40:00,190.23,190.23,189.33,189.53,23093.0,190.23,190.23,189.33,189.53,23093.0
2018-02-08 11:45:00,189.43,189.89,189.04,189.05,16326.0,189.43,189.89,189.04,189.05,16326.0
2018-02-08 11:50:00,189.26,190.19,189.26,189.58,8236.0,189.26,190.19,189.26,189.58,8236.0
2018-02-08 11:55:00,189.6,189.89,189.23,189.23,8751.0,189.6,189.89,189.23,189.23,8751.0
2018-02-08 12:00:00,189.25,189.76,189.23,189.39,25429.0,189.25,189.76,189.23,189.39,25429.0
2018-02-08 12:05:00,189.36,189.67,189.0,189.03,16310.0,189.36,189.67,189.0,189.03,16310.0
2018-02-08 12:10:00,188.92,189.38,188.91,189.25,10563.0,188.92,189.38,188.91,189.25,10563.0
2018-02-08 12:15:00,189.24,189.41,188.57,188.57,23222.0,189.24,189.41,188.57,188.57,23222.0
2018-02-08 12:20:00,188.51,188.58,188.1,188.25,30507.0,188.51,188.58,188.1,188.25,30507.0
2018-02-08 12:25:00,188.11,188.21,187.4,188.09,27691.0,188.11,188.21,187.4,188.09,27691.0
2018-02-08 12:30:00,188.17,188.65,187.56,187.87,26099.0,188.17,188.65,187.56,187.87,26099.0
2018-02-08 12:35:00,187.84,188.24,187.64,187.98,29952.0,187.84,188.24,187.64,187.98,29952.0
2018-02-08 12:40:00,187.78,188.86,187.72,187.88,30465.0,187.78,188.86,187.72,187.88,30465.0
2018-02-08 12:45:00,187.85,188.0,187.09,187.2,45307.0,187.85,188.0,187.09,187.2,45307.0
2018-02-08 12:50:00,187.05,187.18,186.25,186.34,42301.0,187.05,187.18,186.25,186.34,42301.0
2018-02-08 12:55:00,186.4,187.47,186.1,187.19,35483.0,186.4,187.47,186.1,187.19,35483.0
2018-02-08 13:00:00,187.25,188.0,186.94,188.0,49177.0,187.25,188.0,186.94,188.0,49177.0
2018-02-08 13:05:00,187.84,188.37,187.16,188.03,28271.0,187.84,188.37,187.16,188.03,28271.0
2018-02-08 13:10:00,188.07,188.38,187.86,188.09,23774.0,188.07,188.38,187.86,188.09,23774.0
2018-02-08 13:15:00,188.09,188.82,187.99,188.78,38914.0,188.09,188.82,187.99,188.78,38914.0
2018-02-08 13:20:00,188.75,189.38,188.3,188.51,25467.0,188.75,189.38,188.3,188.51,25467.0
2018-02-08 13:25:00,188.25,188.4,187.51,187.9,19279.0,188.25,188.4,187.51,187.9,19279.0
2018-02-08 13:30:00,187.76,188.33,187.64,188.15,12953.0,187.76,188.33,187.64,188.15,12953.0
2018-02-08 13:35:00,187.98,188.85,187.98,188.34,22237.0,187.98,188.85,187.98,188.34,22237.0
2018-02-08 13:40:00,188.76,189.05,188.33,188.88,14532.0,188.76,189.05,188.33,188.88,14532.0
2018-02-08 13:45:00,189.14,189.99,189.09,189.65,24096.0,189.14,189.99,189.09,189.65,24096.0
2018-02-08 13:50:00,189.58,190.07,189.4,189.99,15742.0,189.58,190.07,189.4,189.99,15742.0
2018-02-08 13:55:00,189.99,189.99,189.36,189.7,24041.0,189.99,189.99,189.36,189.7,24041.0
2018-02-08 14:00:00,189.43,189.59,188.78,189.15,16864.0,189.43,189.59,188.78,189.15,16864.0
2018-02-08 14:05:00,189.23,189.44,188.86,189.26,19781.0,189.23,189.44,188.86,189.26,19781.0
2018-02-08 14:10:00,189.34,189.49,189.02,189.25,13271.0,189.34,189.49,189.02,189.25,13271.0
2018-02-08 14:15:00,189.22,190.03,189.11,189.62,17921.0,189.22,190.03,189.11,189.62,17921.0
2018-02-08 14:20:00,189.7,189.95,189.25,189.37,15513.0,189.7,189.95,189.25,189.37,15513.0
2018-02-08 14:25:00,189.45,189.55,188.61,188.61,68824.0,189.45,189.55,188.61,188.61,68824.0
2018-02-08 14:30:00,188.57,188.75,188.12,188.27,28715.0,188.57,188.75,188.12,188.27,28715.0
2018-02-08 14:35:00,188.3,188.59,187.76,188.59,20219.0,188.3,188.59,187.76,188.59,20219.0
2018-02-08 14:40:00,188.39,188.66,188.2,188.62,16724.0,188.39,188.66,188.2,188.62,16724.0
2018-02-08 14:45:00,188.42,188.78,188.18,188.5,22166.0,188.42,188.78,188.18,188.5,22166.0
2018-02-08 14:50:00,188.53,188.83,187.86,187.95,33831.0,188.53,188.83,187.86,187.95,33831.0
2018-02-08 14:55:00,187.97,188.48,187.79,188.41,36132.0,187.97,188.48,187.79,188.41,36132.0
2018-02-08 15:00:00,188.47,188.87,188.06,188.82,65344.0,188.47,188.87,188.06,188.82,65344.0
2018-02-08 15:05:00,188.82,189.01,187.89,187.98,25554.0,188.82,189.01,187.89,187.98,25554.0
2018-02-08 15:10:00,187.86,188.18,187.77,188.04,79617.0,187.86,188.18,187.77,188.04,79617.0
2018-02-08 15:15:00,188.0,188.25,187.66,187.83,28118.0,188.0,188.25,187.66,187.83,28118.0
2018-02-08 15:20:00,187.78,188.61,187.67,188.1,42663.0,187.78,188.61,187.67,188.1,42663.0
2018-02-08 15:25:00,188.18,189.02,188.17,188.26,30993.0,188.18,189.02,188.17,188.26,30993.0
2018-02-08 15:30:00,188.2,188.43,187.67,187.84,59885.0,188.2,188.43,187.67,187.84,59885.0
2018-02-08 15:35:00,187.74,187.89,187.44,187.44,91671.0,187.74,187.89,187.44,187.44,91671.0
2018-02-08 15:40:00,187.35,188.06,186.8,187.94,94516.0,187.35,188.06,186.8,187.94,94516.0
2018-02-08 15:45:00,187.9,187.94,186.76,186.99,90845.0,187.9,187.94,186.76,186.99,90845.0
2018-02-08 15:50:00,186.97,186.97,186.44,186.85,120606.0,186.97,186.97,186.44,186.85,120606.0
2018-02-08 15:55:00,186.91,186.97,185.02,185.15,207106.0,186.91,186.97,185.02,185.15,207106.0
2018-02-09 09:30:00,187.33,188.46,186.06,188.05,125059.0,187.33,188.46,186.06,188.05,125059.0
2018-02-09 09:35:00,188.15,189.22,187.55,187.63,33471.0,188.15,189.22,187.55,187.63,33471.0
2018-02-09 09:40:00,187.74,187.79,186.51,187.21,86895.0,187.74,187.79,186.51,187.21,86895.0
2018-02-09 09:45:00,187.22,188.39,186.83,187.41,41379.0,187.22,188.39,186.83,187.41,41379.0
2018-02-09 09:50:00,187.58,187.96,186.95,187.83,22864.0,187.58,187.96,186.95,187.83,22864.0
2018-02-09 09:55:00,187.73,188.6,187.64,188.04,25323.0,187.73,188.6,187.64,188.04,25323.0
2018-02-09 10:00:00,187.86,188.88,187.74,187.87,43961.0,187.86,188.88,187.74,187.87,43961.0
2018-02-09 10:05:00,187.97,188.34,187.49,187.56,45225.0,187.97,188.34,187.49,187.56,45225.0
2018-02-09 10:10:00,187.58,188.13,187.16,187.25,17780.0,187.58,188.13,187.16,187.25,17780.0
2018-02-09 10:15:00,187.27,187.41,186.96,187.23,23962.0,187.27,187.41,186.96,187.23,23962.0
2018-02-09 10:20:00,187.23,187.69,187.06,187.5,24121.0,187.23,187.69,187.06,187.5,24121.0
2018-02-09 10:25:00,187.52,188.13,187.51,187.59,22162.0,187.52,188.13,187.51,187.59,22162.0
2018-02-09 10:30:00,187.47,188.07,187.2,187.9,16524.0,187.47,188.07,187.2,187.9,16524.0
2018-02-09 10:35:00,187.73,187.73,186.54,186.57,29373.0,187.73,187.73,186.54,186.57,29373.0
2018-02-09 10:40:00,186.52,186.52,185.33,185.58,29075.0,186.52,186.52,185.33,185.58,29075.0
2018-02-09 10:45:00,185.61,185.63,183.78,184.23,52027.0,185.61,185.63,183.78,184.23,52027.0
2018-02-09 10:50:00,184.23,185.72,184.07,185.72,48414.0,184.23,185.72,184.07,185.72,48414.0
2018-02-09 10:55:00,185.73,185.86,185.18,185.34,24485.0,185.73,185.86,185.18,185.34,24485.0
2018-02-09 11:00:00,185.25,186.67,185.05,186.47,19773.0,185.25,186.67,185.05,186.47,19773.0
2018-02-09 11:05:00,186.54,186.7,185.61,185.71,28756.0,186.54,186.7,185.61,185.71,28756.0
2018-02-09 11:10:00,185.57,186.04,185.31,185.31,28127.0,185.57,186.04,185.31,185.31,28127.0
2018-02-09 11:15:00,185.32,185.53,184.36,184.85,34174.0,185.32,185.53,184.36,184.85,34174.0
2018-02-09 11:20:00,184.77,185.34,184.62,184.68,20646.0,184.77,185.34,184.62,184.68,20646.0
2018-02-09 11:25:00,184.57,184.79,184.11,184.51,27826.0,184.57,184.79,184.11,184.51,27826.0
2018-02-09 11:30:00,184.51,184.92,184.27,184.89,22506.0,184.51,184.92,184.27,184.89,22506.0
2018-02-09 11:35:00,184.88,185.41,184.73,184.92,21518.0,184.88,185.41,184.73,184.92,21518.0
2018-02-09 11:40:00,184.95,185.03,184.45,184.52,17144.0,184.95,185.03,184.45,184.52,17144.0
2018-02-09 11:45:00,184.49,184.59,183.93,183.99,14206.0,184.49,184.59,183.93,183.99,14206.0
2018-02-09 11:50:00,184.08,184.13,183.64,184.0,13607.0,184.08,184.13,183.64,184.0,13607.0
2018-02-09 11:55:00,184.0,184.13,183.42,183.48,17527.0,184.0,184.13,183.42,183.48,17527.0
2018-02-09 12:00:00,183.5,183.7,183.24,183.35,18616.0,183.5,183.7,183.24,183.35,18616.0
2018-02-09 12:05:00,183.33,183.58,182.1,182.25,20714.0,183.33,183.58,182.1,182.25,20714.0
2018-02-09 12:10:00,182.15,182.85,181.84,181.95,22020.0,182.15,182.85,181.84,181.95,22020.0
2018-02-09 12:15:00,182.12,182.43,181.86,182.05,34762.0,182.12,182.43,181.86,182.05,34762.0
2018-02-09 12:20:00,182.05,182.99,181.79,182.46,29904.0,182.05,182.99,181.79,182.46,29904.0
2018-02-09 12:25:00,182.38,182.44,181.33,181.53,34320.0,182.38,182.44,181.33,181.53,34320.0
2018-02-09 12:30:00,181.56,182.16,181.41,181.78,25090.0,181.56,182.16,181.41,181.78,25090.0
2018-02-09 12:35:00,181.83,181.97,180.84,180.97,30283.0,181.83,181.97,180.84,180.97,30283.0
2018-02-09 12:40:00,181.01,181.05,179.99,180.07,31536.0,181.01,181.05,179.99,180.07,31536.0
2018-02-09 12:45:00,180.06,180.49,179.75,179.78,37411.0,180.06,180.49,179.75,179.78,37411.0
2018-02-09 12:50:00,179.74,181.08,179.61,181.05,55654.0,179.74,181.08,179.61,181.05,55654.0
2018-02-09 12:55:00,181.09,182.3,181.08,182.25,16804.0,181.09,182.3,181.08,182.25,16804.0
2018-02-09 13:00:00,182.14,182.14,181.1,181.5,36138.0,182.14,182.14,181.1,181.5,36138.0
2018-02-09 13:05:00,181.46,181.8,180.67,180.78,19776.0,181.46,181.8,180.67,180.78,19776.0
2018-02-09 13:10:00,180.8,181.04,180.08,180.35,21795.0,180.8,181.04,180.08,180.35,21795.0
2018-02-09 13:15:00,180.38,181.51,180.27,181.51,27299.0,180.38,181.51,180.27,181.51,27299.0
2018-02-09 13:20:00,181.44,181.8,180.32,180.55,34963.0,181.44,181.8,180.32,180.55,34963.0
2018-02-09 13:25:00,180.49,180.91,180.14,180.48,19810.0,180.49,180.91,180.14,180.48,19810.0
2018-02-09 13:30:00,180.4,180.91,180.15,180.23,11436.0,180.4,180.91,180.15,180.23,11436.0
2018-02-09 13:35:00,180.21,180.47,179.34,179.56,30638.0,180.21,180.47,179.34,179.56,30638.0
2018-02-09 13:40:00,179.49,180.32,179.48,179.91,26113.0,179.49,180.32,179.48,179.91,26113.0
2018-02-09 13:45:00,179.82,180.71,179.77,180.58,21539.0,179.82,180.71,179.77,180.58,21539.0
2018-02-09 13:50:00,180.6,181.73,180.44,181.48,20707.0,180.6,181.73,180.44,181.48,20707.0
2018-02-09 13:55:00,181.6,182.93,181.59,181.72,31501.0,181.6,182.93,181.59,181.72,31501.0
2018-02-09 14:00:00,181.74,183.91,181.62,183.76,32374.0,181.74,183.91,181.62,183.76,32374.0
2018-02-09 14:05:00,183.53,183.71,182.84,183.25,22569.0,183.53,183.71,182.84,183.25,22569.0
2018-02-09 14:10:00,183.46,184.98,183.24,184.65,52203.0,183.46,184.98,183.24,184.65,52203.0
2018-02-09 14:15:00,184.59,186.1,184.29,185.6,43899.0,184.59,186.1,184.29,185.6,43899.0
2018-02-09 14:20:00,185.69,186.38,185.31,186.38,16943.0,185.69,186.38,185.31,186.38,16943.0
2018-02-09 14:25:00,186.35,186.78,185.09,185.12,31445.0,186.35,186.78,185.09,185.12,31445.0
2018-02-09 14:30:00,185.04,185.25,184.55,184.73,37365.0,185.04,185.25,184.55,184.73,37365.0
2018-02-09 14:35:00,184.59,185.42,184.52,185.16,37329.0,184.59,185.42,184.52,185.16,37329.0
2018-02-09 14:40:00,185.37,185.65,184.66,185.1,22189.0,185.37,185.65,184.66,185.1,22189.0
2018-02-09 14:45:00,185.09,185.84,184.91,185.25,16703.0,185.09,185.84,184.91,185.25,16703.0
2018-02-09 14:50:00,185.26,186.13,185.12,185.75,16740.0,185.26,186.13,185.12,185.75,16740.0
2018-02-09 14:55:00,185.78,185.78,185.02,185.13,19279.0,185.78,185.78,185.02,185.13,19279.0
2018-02-09 15:00:00,185.08,185.08,184.01,184.58,21219.0,185.08,185.08,184.01,184.58,21219.0
2018-02-09 15:05:00,184.39,184.68,183.56,183.91,31351.0,184.39,184.68,183.56,183.91,31351.0
2018-02-09 15:10:00,183.94,184.94,183.62,184.94,23873.0,183.94,184.94,183.62,184.94,23873.0
2018-02-09 15:15:00,184.98,185.47,184.72,185.23,13445.0,184.98,185.47,184.72,185.23,13445.0
2018-02-09 15:20:00,185.45,185.86,185.06,185.06,18540.0,185.45,185.86,185.06,185.06,18540.0
2018-02-09 15:25:00,185.15,186.18,184.91,185.78,24447.0,185.15,186.18,184.91,185.78,24447.0
2018-02-09 15:30:00,185.57,186.57,185.52,186.47,31023.0,185.57,186.57,185.52,186.47,31023.0
2018-02-09 15:35:00,186.56,186.91,186.12,186.41,39539.0,186.56,186.91,186.12,186.41,39539.0
2018-02-09 15:40:00,186.32,187.54,186.32,187.52,44061.0,186.32,187.54,186.32,187.52,44061.0
2018-02-09 15:45:00,187.58,188.89,187.51,188.33,83828.0,187.58,188.89,187.51,188.33,83828.0
2018-02-09 15:50:00,188.64,189.71,188.52,188.66,92297.0,188.64,189.71,188.52,188.66,92297.0
2018-02-09 15:55:00,188.64,188.91,187.33,187.68,125551.0,188.64,188.91,187.33,187.68,125551.0
2018-02-12 09:30:00,189.0,191.31,189.0,190.52,108172.0,189.0,191.31,189.0,190.52,108172.0
2018-02-12 09:35:00,190.78,191.02,189.83,190.6,48502.0,190.78,191.02,189.83,190.6,48502.0
2018-02-12 09:40:00,190.48,191.15,190.32,190.35,67059.0,190.48,191.15,190.32,190.35,67059.0
2018-02-12 09:45:00,190.53,190.92,190.17,190.19,46834.0,190.53,190.92,190.17,190.19,46834.0
2018-02-12 09:50:00,190.24,190.24,189.1,189.27,34715.0,190.24,190.24,189.1,189.27,34715.0
2018-02-12 09:55:00,189.34,190.12,189.22,189.74,40209.0,189.34,190.12,189.22,189.74,40209.0
2018-02-12 10:00:00,189.79,190.72,189.52,190.72,56588.0,189.79,190.72,189.52,190.72,56588.0
2018-02-12 10:05:00,190.72,191.19,190.16,190.16,23971.0,190.72,191.19,190.16,190.16,23971.0
2018-02-12 10:10:00,190.41,190.65,189.95,190.1,31220.0,190.41,190.65,189.95,190.1,31220.0
2018-02-12 10:15:00,189.95,190.08,189.25,189.34,29487.0,189.95,190.08,189.25,189.34,29487.0
2018-02-12 10:20:00,189.34,189.79,188.81,188.96,20407.0,189.34,189.79,188.81,188.96,20407.0
2018-02-12 10:25:00,188.88,189.26,188.56,189.12,42292.0,188.88,189.26,188.56,189.12,42292.0
2018-02-12 10:30:00,189.1,189.64,188.81,189.64,18475.0,189.1,189.64,188.81,189.64,18475.0
2018-02-12 10:35:00,189.49,189.87,189.33,189.46,31010.0,189.49,189.87,189.33,189.46,31010.0
2018-02-12 10:40:00,189.5,189.5,188.89,189.09,22295.0,189.5,189.5,188.89,189.09,22295.0
2018-02-12 10:45:00,189.04,189.84,188.87,189.6,13492.0,189.04,189.84,188.87,189.6,13492.0
2018-02-12 10:50:00,189.79,189.84,189.04,189.41,17956.0,189.79,189.84,189.04,189.41,17956.0
2018-02-12 10:55:00,189.26,190.23,189.26,190.22,45822.0,189.26,190.23,189.26,190.22,45822.0
2018-02-12 11:00:00,190.39,190.63,189.69,190.24,22134.0,190.39,190.63,189.69,190.24,22134.0
2018-02-12 11:05:00,190.29,190.58,190.24,190.41,9055.0,190.29,190.58,190.24,190.41,9055.0
2018-02-12 11:10:00,190.4,191.0,190.0,190.92,24942.0,190.4,191.0,190.0,190.92,24942.0
2018-02-12 11:15:00,190.87,191.06,190.59,191.02,23280.0,190.87,191.06,190.59,191.02,23280.0
2018-02-12 11:20:00,191.12,191.42,190.93,191.28,32502.0,191.12,191.42,190.93,191.28,32502.0
2018-02-12 11:25:00,191.16,191.29,190.9,190.99,12750.0,191.16,191.29,190.9,190.99,12750.0
2018-02-12 11:30:00,190.96,191.15,190.55,191.14,16694.0,190.96,191.15,190.55,191.14,16694.0
2018-02-12 11:35:00,191.21,191.63,191.16,191.62,18384.0,191.21,191.63,191.16,191.62,18384.0
2018-02-12 11:40:00,191.63,192.0,191.5,191.84,18065.0,191.63,192.0,191.5,191.84,18065.0
2018-02-12 11:45:00,191.79,191.82,191.38,191.57,11875.0,191.79,191.82,191.38,191.57,11875.0
2018-02-12 11:50:00,191.56,191.62,191.02,191.46,13518.0,191.56,191.62,191.02,191.46,13518.0
2018-02-12 11:55:00,191.6,192.29,191.52,192.23,13691.0,191.6,192.29,191.52,192.23,13691.0
2018-02-12 12:00:00,192.26,192.28,191.78,191.92,10473.0,192.26,192.28,191.78,191.92,10473.0
2018-02-12 12:05:00,191.93,192.13,191.64,192.01,10655.0,191.93,192.13,191.64,192.01,10655.0
2018-02-12 12:10:00,192.03,192.52,191.97,192.52,11729.0,192.03,192.52,191.97,192.52,11729.0
2018-02-12 12:15:00,192.42,192.77,192.28,192.28,19523.0,192.42,192.77,192.28,192.28,19523.0
2018-02-12 12:20:00,192.32,192.32,191.94,192.09,11666.0,192.32,192.32,191.94,192.09,11666.0
2018-02-12 12:25:00,192.06,192.14,191.83,191.97,14354.0,192.06,192.14,191.83,191.97,14354.0
2018-02-12 12:30:00,191.92,192.01,191.76,191.95,10972.0,191.92,192.01,191.76,191.95,10972.0
2018-02-12 12:35:00,191.99,192.04,191.62,191.8,10753.0,191.99,192.04,191.62,191.8,10753.0
2018-02-12 12:40:00,191.8,191.8,191.4,191.45,17871.0,191.8,191.8,191.4,191.45,17871.0
2018-02-12 12:45:00,191.48,191.63,191.23,191.24,14573.0,191.48,191.63,191.23,191.24,14573.0
2018-02-12 12:50:00,191.35,191.85,191.29,191.81,11174.0,191.35,191.85,191.29,191.81,11174.0
2018-02-12 12:55:00,191.78,191.83,191.43,191.5,13176.0,191.78,191.83,191.43,191.5,13176.0
2018-02-12 13:00:00,191.72,191.75,191.39,191.58,16782.0,191.72,191.75,191.39,191.58,16782.0
2018-02-12 13:05:00,191.57,191.57,190.94,191.03,16688.0,191.57,191.57,190.94,191.03,16688.0
2018-02-12 13:10:00,191.09,191.32,190.95,191.24,7882.0,191.09,191.32,190.95,191.24,7882.0
2018-02-12 13:15:00,191.15,191.17,190.87,191.04,6740.0,191.15,191.17,190.87,191.04,6740.0
2018-02-12 13:20:00,190.95,191.22,190.85,191.19,13516.0,190.95,191.22,190.85,191.19,13516.0
2018-02-12 13:25:00,191.16,191.18,190.93,191.16,7063.0,191.16,191.18,190.93,191.16,7063.0
2018-02-12 13:30:00,191.15,191.31,191.01,191.31,9260.0,191.15,191.31,191.01,191.31,9260.0
2018-02-12 13:35:00,191.28,191.44,191.06,191.2,21748.0,191.28,191.44,191.06,191.2,21748.0
2018-02-12 13:40:00,191.2,191.29,191.0,191.21,9277.0,191.2,191.29,191.0,191.21,9277.0
2018-02-12 13:45:00,191.24,191.24,190.92,191.09,12988.0,191.24,191.24,190.92,191.09,12988.0
2018-02-12 13:50:00,191.02,191.59,191.0,191.59,53553.0,191.02,191.59,191.0,191.59,53553.0
2018-02-12 13:55:00,191.64,191.82,191.47,191.63,27133.0,191.64,191.82,191.47,191.63,27133.0
2018-02-12 14:00:00,191.67,191.83,191.46,191.56,13435.0,191.67,191.83,191.46,191.56,13435.0
2018-02-12 14:05:00,191.51,191.85,191.23,191.35,15875.0,191.51,191.85,191.23,191.35,15875.0
2018-02-12 14:10:00,191.25,191.48,191.11,191.48,12857.0,191.25,191.48,191.11,191.48,12857.0
2018-02-12 14:15:00,191.51,191.65,191.12,191.12,10228.0,191.51,191.65,191.12,191.12,10228.0
2018-02-12 14:20:00,191.22,191.48,191.2,191.31,17919.0,191.22,191.48,191.2,191.31,17919.0
2018-02-12 14:25:00,191.27,191.67,191.22,191.56,21863.0,191.27,191.67,191.22,191.56,21863.0
2018-02-12 14:30:00,191.57,192.04,191.56,191.76,24424.0,191.57,192.04,191.56,191.76,24424.0
2018-02-12 14:35:00,191.84,192.04,191.57,191.81,12347.0,191.84,192.04,191.57,191.81,12347.0
2018-02-12 14:40:00,191.81,192.02,191.48,191.49,20202.0,191.81,192.02,191.48,191.49,20202.0
2018-02-12 14:45:00,191.45,191.68,191.33,191.49,15331.0,191.45,191.68,191.33,191.49,15331.0
2018-02-12 14:50:00,191.47,191.5,191.18,191.5,9996.0,191.47,191.5,191.18,191.5,9996.0
2018-02-12 14:55:00,191.42,191.8,191.31,191.54,25851.0,191.42,191.8,191.31,191.54,25851.0
2018-02-12 15:00:00,191.57,191.79,191.39,191.65,16738.0,191.57,191.79,191.39,191.65,16738.0
2018-02-12 15:05:00,191.64,192.17,191.64,192.17,15148.0,191.64,192.17,191.64,192.17,15148.0
2018-02-12 15:10:00,192.17,192.56,191.97,192.56,21097.0,192.17,192.56,191.97,192.56,21097.0
2018-02-12 15:15:00,192.48,192.61,192.36,192.61,11950.0,192.48,192.61,192.36,192.61,11950.0
2018-02-12 15:20:00,192.65,192.99,192.65,192.68,14640.0,192.65,192.99,192.65,192.68,14640.0
2018-02-12 15:25:00,192.75,192.79,192.41,192.58,19897.0,192.75,192.79,192.41,192.58,19897.0
2018-02-12 15:30:00,192.6,192.8,192.33,192.39,23367.0,192.6,192.8,192.33,192.39,23367.0
2018-02-12 15:35:00,192.44,192.44,192.06,192.36,18523.0,192.44,192.44,192.06,192.36,18523.0
2018-02-12 15:40:00,192.38,192.7,192.33,192.7,34757.0,192.38,192.7,192.33,192.7,34757.0
2018-02-12 15:45:00,192.6,192.6,191.23,191.54,47832.0,192.6,192.6,191.23,191.54,47832.0
2018-02-12 15:50:00,191.68,192.46,191.66,192.24,48232.0,191.68,192.46,191.66,192.24,48232.0
2018-02-12 15:55:00,192.19,192.31,191.78,192.16,88866.0,192.19,192.31,191.78,192.16,88866.0
2018-02-13 09:30:00,190.85,192.0,190.39,191.31,54289.0,190.85,192.0,190.39,191.31,54289.0
2018-02-13 09:35:00,191.15,191.63,190.78,191.12,25667.0,191.15,191.63,190.78,191.12,25667.0
2018-02-13 09:40:00,191.01,191.58,190.45,190.93,21648.0,191.01,191.58,190.45,190.93,21648.0
2018-02-13 09:45:00,190.85,191.19,190.67,190.78,24984.0,190.85,191.19,190.67,190.78,24984.0
2018-02-13 09:50:00,190.66,191.18,190.66,191.16,8293.0,190.66,191.18,190.66,191.16,8293.0
2018-02-13 09:55:00,191.13,191.4,190.78,191.3,19672.0,191.13,191.4,190.78,191.3,19672.0
2018-02-13 10:00:00,191.3,192.31,191.28,191.6,20582.0,191.3,192.31,191.28,191.6,20582.0
2018-02-13 10:05:00,191.6,191.8,191.2,191.43,16451.0,191.6,191.8,191.2,191.43,16451.0
2018-02-13 10:10:00,191.49,191.77,191.42,191.5,11079.0,191.49,191.77,191.42,191.5,11079.0
2018-02-13 10:15:00,191.51,192.05,191.51,191.97,7564.0,191.51,192.05,191.51,191.97,7564.0
2018-02-13 10:20:00,191.98,192.46,191.97,192.45,15769.0,191.98,192.46,191.97,192.45,15769.0
2018-02-13 10:25:00,192.46,192.46,191.93,192.12,20173.0,192.46,192.46,191.93,192.12,20173.0
2018-02-13 10:30:00,192.02,192.3,191.94,192.02,10047.0,192.02,192.3,191.94,192.02,10047.0
2018-02-13 10:35:00,191.95,192.24,191.89,192.18,11371.0,191.95,192.24,191.89,192.18,11371.0
2018-02-13 10:40:00,192.17,192.62,192.17,192.45,15365.0,192.17,192.62,192.17,192.45,15365.0
2018-02-13 10:45:00,192.4,193.07,192.27,193.07,8300.0,192.4,193.07,192.27,193.07,8300.0
2018-02-13 10:50:00,193.12,193.12,192.65,192.91,18940.0,193.12,193.12,192.65,192.91,18940.0
2018-02-13 10:55:00,192.95,192.98,192.54,192.64,11086.0,192.95,192.98,192.54,192.64,11086.0
2018-02-13 11:00:00,192.56,192.67,192.23,192.32,6837.0,192.56,192.67,192.23,192.32,6837.0
2018-02-13 11:05:00,192.25,192.25,191.87,192.12,13293.0,192.25,192.25,191.87,192.12,13293.0
2018-02-13 11:10:00,192.16,192.35,191.87,192.34,12801.0,192.16,192.35,191.87,192.34,12801.0
2018-02-13 11:15:00,192.31,192.41,191.99,192.21,9081.0,192.31,192.41,191.99,192.21,9081.0
2018-02-13 11:20:00,192.24,192.34,191.64,191.94,25258.0,192.24,192.34,191.64,191.94,25258.0
2018-02-13 11:25:00,191.93,192.0,191.31,191.47,23508.0,191.93,192.0,191.31,191.47,23508.0
2018-02-13 11:30:00,191.39,191.83,191.31,191.31,6849.0,191.39,191.83,191.31,191.31,6849.0
2018-02-13 11:35:00,191.32,191.38,191.06,191.38,8143.0,191.32,191.38,191.06,191.38,8143.0
2018-02-13 11:40:00,191.32,191.33,191.04,191.27,11222.0,191.32,191.33,191.04,191.27,11222.0
2018-02-13 11:45:00,191.33,191.75,191.27,191.7,8116.0,191.33,191.75,191.27,191.7,8116.0
2018-02-13 11:50:00,191.7,191.93,191.66,191.89,20603.0,191.7,191.93,191.66,191.89,20603.0
2018-02-13 11:55:00,191.83,192.3,191.79,192.1,14730.0,191.83,192.3,191.79,192.1,14730.0
2018-02-13 12:00:00,192.03,192.22,192.0,192.02,11399.0,192.03,192.22,192.0,192.02,11399.0
2018-02-13 12:05:00,192.14,192.14,191.74,191.75,10985.0,192.14,192.14,191.74,191.75,10985.0
2018-02-13 12:10:00,191.85,192.14,191.84,192.14,10348.0,191.85,192.14,191.84,192.14,10348.0
2018-02-13 12:15:00,192.17,192.17,191.73,191.73,9172.0,192.17,192.17,191.73,191.73,9172.0
2018-02-13 12:20:00,191.72,191.76,191.37,191.37,12818.0,191.72,191.76,191.37,191.37,12818.0
2018-02-13 12:25:00,191.36,191.41,191.31,191.37,3275.0,191.36,191.41,191.31,191.37,3275.0
2018-02-13 12:30:00,191.32,191.53,191.26,191.44,10417.0,191.32,191.53,191.26,191.44,10417.0
2018-02-13 12:35:00,191.5,191.54,191.2,191.31,6415.0,191.5,191.54,191.2,191.31,6415.0
2018-02-13 12:40:00,191.31,191.56,191.3,191.53,5066.0,191.31,191.56,191.3,191.53,5066.0
2018-02-13 12:45:00,191.7,191.71,191.31,191.42,20191.0,191.7,191.71,191.31,191.42,20191.0
2018-02-13 12:50:00,191.42,191.42,191.21,191.29,7578.0,191.42,191.42,191.21,191.29,7578.0
2018-02-13 12:55:00,191.32,191.41,191.17,191.25,6900.0,191.32,191.41,191.17,191.25,6900.0
2018-02-13 13:00:00,191.31,191.45,191.2,191.42,5653.0,191.31,191.45,191.2,191.42,5653.0
2018-02-13 13:05:00,191.41,191.57,191.39,191.52,4082.0,191.41,191.57,191.39,191.52,4082.0
2018-02-13 13:10:00,191.53,191.89,191.5,191.87,10123.0,191.53,191.89,191.5,191.87,10123.0
2018-02-13 13:15:00,191.88,192.02,191.7,191.97,7011.0,191.88,192.02,191.7,191.97,7011.0
2018-02-13 13:20:00,191.96,192.21,191.96,192.21,8025.0,191.96,192.21,191.96,192.21,8025.0
2018-02-13 13:25:00,192.31,192.44,192.08,192.15,11201.0,192.31,192.44,192.08,192.15,11201.0
2018-02-13 13:30:00,192.03,192.2,192.01,192.18,8957.0,192.03,192.2,192.01,192.18,8957.0
2018-02-13 13:35:00,192.27,192.65,192.12,192.63,8360.0,192.27,192.65,192.12,192.63,8360.0
2018-02-13 13:40:00,192.61,192.64,192.38,192.38,16495.0,192.61,192.64,192.38,192.38,16495.0
2018-02-13 13:45:00,192.43,192.49,192.24,192.33,13700.0,192.43,192.49,192.24,192.33,13700.0
2018-02-13 13:50:00,192.31,192.57,192.31,192.48,7773.0,192.31,192.57,192.31,192.48,7773.0
2018-02-13 13:55:00,192.45,192.45,192.09,192.18,9341.0,192.45,192.45,192.09,192.18,9341.0
2018-02-13 14:00:00,192.23,192.46,192.15,192.32,7764.0,192.23,192.46,192.15,192.32,7764.0
2018-02-13 14:05:00,192.42,192.83,192.32,192.82,14831.0,192.42,192.83,192.32,192.82,14831.0
2018-02-13 14:10:00,192.88,193.11,192.84,193.04,9939.0,192.88,193.11,192.84,193.04,9939.0
2018-02-13 14:15:00,192.96,193.25,192.84,192.96,25707.0,192.96,193.25,192.84,192.96,25707.0
2018-02-13 14:20:00,192.94,193.11,192.84,193.03,27723.0,192.94,193.11,192.84,193.03,27723.0
2018-02-13 14:25:00,193.05,193.36,193.0,193.1,20254.0,193.05,193.36,193.0,193.1,20254.0
2018-02-13 14:30:00,193.14,193.14,192.78,192.93,8125.0,193.14,193.14,192.78,192.93,8125.0
2018-02-13 14:35:00,192.97,192.97,192.71,192.71,19724.0,192.97,192.97,192.71,192.71,19724.0
2018-02-13 14:40:00,192.71,192.81,192.54,192.8,16273.0,192.71,192.81,192.54,192.8,16273.0
2018-02-13 14:45:00,192.78,192.9,192.71,192.84,15153.0,192.78,192.9,192.71,192.84,15153.0
2018-02-13 14:50:00,192.86,193.28,192.84,193.28,19726.0,192.86,193.28,192.84,193.28,19726.0
2018-02-13 14:55:00,193.24,193.38,193.05,193.33,14626.0,193.24,193.38,193.05,193.33,14626.0
2018-02-13 15:00:00,193.36,193.41,193.01,193.01,27282.0,193.36,193.41,193.01,193.01,27282.0
2018-02-13 15:05:00,193.0,193.31,192.97,193.26,20340.0,193.0,193.31,192.97,193.26,20340.0
2018-02-13 15:10:00,193.24,193.73,193.09,193.72,22721.0,193.24,193.73,193.09,193.72,22721.0
2018-02-13 15:15:00,193.74,193.78,193.5,193.76,21030.0,193.74,193.78,193.5,193.76,21030.0
2018-02-13 15:20:00,193.76,193.87,193.55,193.82,34675.0,193.76,193.87,193.55,193.82,34675.0
2018-02-13 15:25:00,193.77,193.92,193.67,193.83,31094.0,193.77,193.92,193.67,193.83,31094.0
2018-02-13 15:30:00,193.83,193.95,193.77,193.92,42131.0,193.83,193.95,193.77,193.92,42131.0
2018-02-13 15:35:00,193.9,194.31,193.9,194.22,38360.0,193.9,194.31,193.9,194.22,38360.0
2018-02-13 15:40:00,194.22,194.24,193.37,193.5,50820.0,194.22,194.24,193.37,193.5,50820.0
2018-02-13 15:45:00,193.49,193.85,193.43,193.66,38526.0,193.49,193.85,193.43,193.66,38526.0
2018-02-13 15:50:00,193.69,193.88,193.57,193.62,52557.0,193.69,193.88,193.57,193.62,52557.0
2018-02-13 15:55:00,193.64,193.71,193.39,193.43,84645.0,193.64,193.71,193.39,193.43,84645.0
2018-02-14 09:30:00,192.48,193.48,192.09,192.14,84217.0,192.48,193.48,192.09,192.14,84217.0
2018-02-14 09:35:00,192.14,193.09,191.95,192.74,30898.0,192.14,193.09,191.95,192.74,30898.0
2018-02-14 09:40:00,192.84,193.64,192.41,193.13,25196.0,192.84,193.64,192.41,193.13,25196.0
2018-02-14 09:45:00,193.45,193.56,192.67,193.07,32834.0,193.45,193.56,192.67,193.07,32834.0
2018-02-14 09:50:00,193.0,193.52,192.81,192.81,38693.0,193.0,193.52,192.81,192.81,38693.0
2018-02-14 09:55:00,192.81,192.97,192.24,192.34,50615.0,192.81,192.97,192.24,192.34,50615.0
2018-02-14 10:00:00,192.34,193.5,192.33,193.47,20272.0,192.34,193.5,192.33,193.47,20272.0
2018-02-14 10:05:00,193.36,194.73,193.35,194.73,20754.0,193.36,194.73,193.35,194.73,20754.0
2018-02-14 10:10:00,194.64,194.97,193.95,194.09,51519.0,194.64,194.97,193.95,194.09,51519.0
2018-02-14 10:15:00,194.1,194.57,193.91,194.49,20625.0,194.1,194.57,193.91,194.49,20625.0
2018-02-14 10:20:00,194.42,195.5,194.39,195.08,47022.0,194.42,195.5,194.39,195.08,47022.0
2018-02-14 10:25:00,195.08,195.6,194.96,195.55,33176.0,195.08,195.6,194.96,195.55,33176.0
2018-02-14 10:30:00,195.51,195.94,194.93,194.94,19010.0,195.51,195.94,194.93,194.94,19010.0
2018-02-14 10:35:00,195.02,195.72,194.7,195.6,22552.0,195.02,195.72,194.7,195.6,22552.0
2018-02-14 10:40:00,195.54,195.79,194.93,195.07,15106.0,195.54,195.79,194.93,195.07,15106.0
2018-02-14 10:45:00,195.06,195.48,194.98,195.0,20841.0,195.06,195.48,194.98,195.0,20841.0
2018-02-14 10:50:00,194.94,195.0,194.62,194.69,15065.0,194.94,195.0,194.62,194.69,15065.0
2018-02-14 10:55:00,194.71,194.99,194.5,194.86,16296.0,194.71,194.99,194.5,194.86,16296.0
2018-02-14 11:00:00,194.96,195.24,194.75,194.8,10177.0,194.96,195.24,194.75,194.8,10177.0
2018-02-14 11:05:00,194.88,195.1,194.54,194.85,8234.0,194.88,195.1,194.54,194.85,8234.0
2018-02-14 11:10:00,194.88,195.32,194.86,195.29,34505.0,194.88,195.32,194.86,195.29,34505.0
2018-02-14 11:15:00,195.29,195.32,194.95,194.97,7917.0,195.29,195.32,194.95,194.97,7917.0
2018-02-14 11:20:00,195.06,195.06,194.64,194.97,9401.0,195.06,195.06,194.64,194.97,9401.0
2018-02-14 11:25:00,194.88,194.94,194.55,194.59,9482.0,194.88,194.94,194.55,194.59,9482.0
2018-02-14 11:30:00,194.67,194.81,194.44,194.48,15549.0,194.67,194.81,194.44,194.48,15549.0
2018-02-14 11:35:00,194.48,195.22,194.43,195.22,14943.0,194.48,195.22,194.43,195.22,14943.0
2018-02-14 11:40:00,195.16,195.42,195.07,195.29,18143.0,195.16,195.42,195.07,195.29,18143.0
2018-02-14 11:45:00,195.37,195.46,194.86,194.86,15667.0,195.37,195.46,194.86,194.86,15667.0
2018-02-14 11:50:00,194.9,194.9,194.5,194.73,14179.0,194.9,194.9,194.5,194.73,14179.0
2018-02-14 11:55:00,194.76,194.82,194.5,194.5,8108.0,194.76,194.82,194.5,194.5,8108.0
2018-02-14 12:00:00,194.5,195.06,194.44,194.91,10585.0,194.5,195.06,194.44,194.91,10585.0
2018-02-14 12:05:00,194.94,194.94,194.58,194.65,11168.0,194.94,194.94,194.58,194.65,11168.0
2018-02-14 12:10:00,194.71,194.79,194.43,194.63,9489.0,194.71,194.79,194.43,194.63,9489.0
2018-02-14 12:15:00,194.53,194.72,194.19,194.24,6272.0,194.53,194.72,194.19,194.24,6272.0
2018-02-14 12:20:00,194.19,194.47,194.05,194.47,3912.0,194.19,194.47,194.05,194.47,3912.0
2018-02-14 12:25:00,194.47,194.76,194.42,194.71,6850.0,194.47,194.76,194.42,194.71,6850.0
2018-02-14 12:30:00,194.73,194.82,194.54,194.54,5770.0,194.73,194.82,194.54,194.54,5770.0
2018-02-14 12:35:00,194.59,195.22,194.51,195.05,18058.0,194.59,195.22,194.51,195.05,18058.0
2018-02-14 12:40:00,195.05,195.09,194.74,194.76,8197.0,195.05,195.09,194.74,194.76,8197.0
2018-02-14 12:45:00,194.82,194.95,194.65,194.68,6721.0,194.82,194.95,194.65,194.68,6721.0
2018-02-14 12:50:00,194.66,195.12,194.58,195.1,8001.0,194.66,195.12,194.58,195.1,8001.0
2018-02-14 12:55:00,195.0,195.45,195.0,195.43,15781.0,195.0,195.45,195.0,195.43,15781.0
2018-02-14 13:00:00,195.4,196.06,195.39,195.96,17726.0,195.4,196.06,195.39,195.96,17726.0
2018-02-14 13:05:00,195.99,196.0,195.75,195.81,8660.0,195.99,196.0,195.75,195.81,8660.0
2018-02-14 13:10:00,195.86,196.15,195.81,195.99,12630.0,195.86,196.15,195.81,195.99,12630.0
2018-02-14 13:15:00,196.05,196.18,195.69,195.73,9795.0,196.05,196.18,195.69,195.73,9795.0
2018-02-14 13:20:00,195.75,196.52,195.73,196.26,12198.0,195.75,196.52,195.73,196.26,12198.0
2018-02-14 13:25:00,196.23,196.29,195.86,195.95,9204.0,196.23,196.29,195.86,195.95,9204.0
2018-02-14 13:30:00,196.04,196.38,196.04,196.29,7693.0,196.04,196.38,196.04,196.29,7693.0
2018-02-14 13:35:00,196.35,196.53,196.19,196.49,8125.0,196.35,196.53,196.19,196.49,8125.0
2018-02-14 13:40:00,196.44,196.48,196.16,196.29,8253.0,196.44,196.48,196.16,196.29,8253.0
2018-02-14 13:45:00,196.36,196.45,196.0,196.12,11507.0,196.36,196.45,196.0,196.12,11507.0
2018-02-14 13:50:00,196.17,196.21,195.77,195.82,6525.0,196.17,196.21,195.77,195.82,6525.0
2018-02-14 13:55:00,195.94,196.06,195.72,195.72,6481.0,195.94,196.06,195.72,195.72,6481.0
2018-02-14 14:00:00,195.78,196.3,195.75,195.98,9777.0,195.78,196.3,195.75,195.98,9777.0
2018-02-14 14:05:00,196.05,196.19,195.95,196.05,11926.0,196.05,196.19,195.95,196.05,11926.0
2018-02-14 14:10:00,196.05,196.24,195.91,196.08,5234.0,196.05,196.24,195.91,196.08,5234.0
2018-02-14 14:15:00,196.08,196.3,195.89,196.29,10681.0,196.08,196.3,195.89,196.29,10681.0
2018-02-14 14:20:00,196.36,196.36,195.95,196.04,9943.0,196.36,196.36,195.95,196.04,9943.0
2018-02-14 14:25:00,195.98,196.25,195.95,195.97,8194.0,195.98,196.25,195.95,195.97,8194.0
2018-02-14 14:30:00,195.97,196.25,195.81,195.98,7924.0,195.97,196.25,195.81,195.98,7924.0
2018-02-14 14:35:00,196.02,196.13,195.88,196.12,9502.0,196.02,196.13,195.88,196.12,9502.0
2018-02-14 14:40:00,196.08,196.18,195.91,196.02,6860.0,196.08,196.18,195.91,196.02,6860.0
2018-02-14 14:45:00,195.96,195.97,195.17,195.26,41539.0,195.96,195.97,195.17,195.26,41539.0
2018-02-14 14:50:00,195.3,195.88,195.24,195.75,23107.0,195.3,195.88,195.24,195.75,23107.0
2018-02-14 14:55:00,195.62,195.88,195.56,195.88,11130.0,195.62,195.88,195.56,195.88,11130.0
2018-02-14 15:00:00,195.85,196.47,195.84,196.41,24117.0,195.85,196.47,195.84,196.41,24117.0
2018-02-14 15:05:00,196.42,196.57,196.28,196.45,10687.0,196.42,196.57,196.28,196.45,10687.0
2018-02-14 15:10:00,196.4,196.83,196.25,196.83,21804.0,196.4,196.83,196.25,196.83,21804.0
2018-02-14 15:15:00,196.86,197.1,196.7,196.94,22650.0,196.86,197.1,196.7,196.94,22650.0
2018-02-14 15:20:00,196.92,196.92,196.25,196.34,18431.0,196.92,196.92,196.25,196.34,18431.0
2018-02-14 15:25:00,196.31,196.63,196.31,196.47,17069.0,196.31,196.63,196.31,196.47,17069.0
2018-02-14 15:30:00,196.46,196.79,196.43,196.58,20461.0,196.46,196.79,196.43,196.58,20461.0
2018-02-14 15:35:00,196.64,196.82,196.42,196.76,17780.0,196.64,196.82,196.42,196.76,17780.0
2018-02-14 15:40:00,196.77,196.98,196.6,196.6,15363.0,196.77,196.98,196.6,196.6,15363.0
2018-02-14 15:45:00,196.55,197.12,196.54,197.0,31429.0,196.55,197.12,196.54,197.0,31429.0
2018-02-14 15:50:00,197.06,197.5,197.06,197.35,60685.0,197.06,197.5,197.06,197.35,60685.0
2018-02-14 15:55:00,197.35,197.35,197.01,197.13,87565.0,197.35,197.35,197.01,197.13,87565.0
2018-02-15 09:30:00,198.97,199.42,198.31,198.87,97536.0,198.97,199.42,198.31,198.87,97536.0
2018-02-15 09:35:00,198.87,199.59,198.35,199.32,25874.0,198.87,199.59,198.35,199.32,25874.0
2018-02-15 09:40:00,199.3,199.44,198.52,198.71,19788.0,199.3,199.44,198.52,198.71,19788.0
2018-02-15 09:45:00,198.79,199.28,198.56,199.19,32771.0,198.79,199.28,198.56,199.19,32771.0
2018-02-15 09:50:00,199.24,199.93,199.15,199.76,11204.0,199.24,199.93,199.15,199.76,11204.0
2018-02-15 09:55:00,199.66,200.13,199.54,200.13,20762.0,199.66,200.13,199.54,200.13,20762.0
2018-02-15 10:00:00,200.24,200.43,199.96,200.22,22368.0,200.24,200.43,199.96,200.22,22368.0
2018-02-15 10:05:00,200.16,200.23,199.5,199.56,18983.0,200.16,200.23,199.5,199.56,18983.0
2018-02-15 10:10:00,199.61,200.0,199.37,199.73,16593.0,199.61,200.0,199.37,199.73,16593.0
2018-02-15 10:15:00,199.67,199.91,199.44,199.81,30505.0,199.67,199.91,199.44,199.81,30505.0
2018-02-15 10:20:00,199.71,200.49,199.63,200.39,17183.0,199.71,200.49,199.63,200.39,17183.0
2018-02-15 10:25:00,200.45,200.94,200.45,200.79,17009.0,200.45,200.94,200.45,200.79,17009.0
2018-02-15 10:30:00,200.67,200.78,199.57,199.57,14741.0,200.67,200.78,199.57,199.57,14741.0
2018-02-15 10:35:00,199.61,199.75,199.49,199.56,38027.0,199.61,199.75,199.49,199.56,38027.0
2018-02-15 10:40:00,199.47,199.68,198.68,198.69,15478.0,199.47,199.68,198.68,198.69,15478.0
2018-02-15 10:45:00,198.64,198.86,198.26,198.36,26137.0,198.64,198.86,198.26,198.36,26137.0
2018-02-15 10:50:00,198.32,198.72,198.26,198.4,20057.0,198.32,198.72,198.26,198.4,20057.0
2018-02-15 10:55:00,198.43,198.43,197.53,197.63,13355.0,198.43,198.43,197.53,197.63,13355.0
2018-02-15 11:00:00,197.51,197.72,197.13,197.29,32826.0,197.51,197.72,197.13,197.29,32826.0
2018-02-15 11:05:00,197.3,198.54,197.3,198.32,19443.0,197.3,198.54,197.3,198.32,19443.0
2018-02-15 11:10:00,198.39,198.72,198.25,198.72,10519.0,198.39,198.72,198.25,198.72,10519.0
2018-02-15 11:15:00,198.72,198.72,198.04,198.29,15318.0,198.72,198.72,198.04,198.29,15318.0
2018-02-15 11:20:00,198.42,199.11,198.42,199.11,17146.0,198.42,199.11,198.42,199.11,17146.0
2018-02-15 11:25:00,199.09,199.33,198.91,199.32,14059.0,199.09,199.33,198.91,199.32,14059.0
2018-02-15 11:30:00,199.45,199.63,199.1,199.11,7939.0,199.45,199.63,199.1,199.11,7939.0
2018-02-15 11:35:00,199.25,199.51,199.14,199.43,10425.0,199.25,199.51,199.14,199.43,10425.0
2018-02-15 11:40:00,199.47,199.6,199.25,199.36,10107.0,199.47,199.6,199.25,199.36,10107.0
2018-02-15 11:45:00,199.36,199.48,198.96,199.13,12030.0,199.36,199.48,198.96,199.13,12030.0
2018-02-15 11:50:00,199.17,199.34,198.96,199.13,18591.0,199.17,199.34,198.96,199.13,18591.0
2018-02-15 11:55:00,199.23,199.27,198.93,199.14,7730.0,199.23,199.27,198.93,199.14,7730.0
2018-02-15 12:00:00,199.2,199.69,199.2,199.59,25811.0,199.2,199.69,199.2,199.59,25811.0
2018-02-15 12:05:00,199.49,200.31,199.42,200.21,27213.0,199.49,200.31,199.42,200.21,27213.0
2018-02-15 12:10:00,200.24,200.55,200.2,200.45,7418.0,200.24,200.55,200.2,200.45,7418.0
2018-02-15 12:15:00,200.45,200.57,200.35,200.53,9650.0,200.45,200.57,200.35,200.53,9650.0
2018-02-15 12:20:00,200.55,200.56,200.25,200.34,11148.0,200.55,200.56,200.25,200.34,11148.0
2018-02-15 12:25:00,200.35,200.55,200.29,200.29,9855.0,200.35,200.55,200.29,200.29,9855.0
2018-02-15 12:30:00,200.3,200.83,200.29,200.83,12134.0,200.3,200.83,200.29,200.83,12134.0
2018-02-15 12:35:00,200.88,201.07,200.81,201.07,13047.0,200.88,201.07,200.81,201.07,13047.0
2018-02-15 12:40:00,201.08,201.13,200.59,200.76,10368.0,201.08,201.13,200.59,200.76,10368.0
2018-02-15 12:45:00,200.65,201.03,200.64,201.03,4876.0,200.65,201.03,200.64,201.03,4876.0
2018-02-15 12:50:00,201.04,201.23,201.02,201.14,11868.0,201.04,201.23,201.02,201.14,11868.0
2018-02-15 12:55:00,201.17,201.43,201.11,201.39,6622.0,201.17,201.43,201.11,201.39,6622.0
2018-02-15 13:00:00,201.44,201.79,201.44,201.78,17508.0,201.44,201.79,201.44,201.78,17508.0
2018-02-15 13:05:00,201.78,201.96,201.64,201.74,13768.0,201.78,201.96,201.64,201.74,13768.0
2018-02-15 13:10:00,201.78,202.35,201.78,202.35,39894.0,201.78,202.35,201.78,202.35,39894.0
2018-02-15 13:15:00,202.32,202.46,202.11,202.12,17729.0,202.32,202.46,202.11,202.12,17729.0
2018-02-15 13:20:00,202.08,202.18,201.73,201.93,11280.0,202.08,202.18,201.73,201.93,11280.0
2018-02-15 13:25:00,201.88,202.14,201.88,201.95,7542.0,201.88,202.14,201.88,201.95,7542.0
2018-02-15 13:30:00,202.03,202.03,201.61,201.87,8000.0,202.03,202.03,201.61,201.87,8000.0
2018-02-15 13:35:00,201.84,202.28,201.84,202.0,12504.0,201.84,202.28,201.84,202.0,12504.0
2018-02-15 13:40:00,201.97,202.35,201.83,201.97,14650.0,201.97,202.35,201.83,201.97,14650.0
2018-02-15 13:45:00,202.05,202.09,201.71,201.99,15254.0,202.05,202.09,201.71,201.99,15254.0
2018-02-15 13:50:00,202.07,202.31,202.05,202.2,5577.0,202.07,202.31,202.05,202.2,5577.0
2018-02-15 13:55:00,202.09,202.22,202.02,202.17,5451.0,202.09,202.22,202.02,202.17,5451.0
2018-02-15 14:00:00,202.11,202.29,202.05,202.23,8231.0,202.11,202.29,202.05,202.23,8231.0
2018-02-15 14:05:00,202.23,202.78,202.23,202.74,12380.0,202.23,202.78,202.23,202.74,12380.0
2018-02-15 14:10:00,202.72,202.72,202.3,202.4,9664.0,202.72,202.72,202.3,202.4,9664.0
2018-02-15 14:15:00,202.54,202.68,202.33,202.33,11105.0,202.54,202.68,202.33,202.33,11105.0
2018-02-15 14:20:00,202.4,202.45,201.94,202.03,17197.0,202.4,202.45,201.94,202.03,17197.0
2018-02-15 14:25:00,202.03,202.38,202.03,202.34,17567.0,202.03,202.38,202.03,202.34,17567.0
2018-02-15 14:30:00,202.28,202.6,202.28,202.55,10866.0,202.28,202.6,202.28,202.55,10866.0
2018-02-15 14:35:00,202.51,202.68,202.51,202.66,7401.0,202.51,202.68,202.51,202.66,7401.0
2018-02-15 14:40:00,202.63,202.76,202.52,202.62,10743.0,202.63,202.76,202.52,202.62,10743.0
2018-02-15 14:45:00,202.63,202.65,202.41,202.53,13125.0,202.63,202.65,202.41,202.53,13125.0
2018-02-15 14:50:00,202.54,202.58,202.29,202.4,17937.0,202.54,202.58,202.29,202.4,17937.0
2018-02-15 14:55:00,202.38,202.51,202.37,202.42,10961.0,202.38,202.51,202.37,202.42,10961.0
2018-02-15 15:00:00,202.48,203.09,202.48,203.07,21106.0,202.48,203.09,202.48,203.07,21106.0
2018-02-15 15:05:00,203.12,203.28,202.85,202.96,16075.0,203.12,203.28,202.85,202.96,16075.0
2018-02-15 15:10:00,202.86,202.96,202.6,202.81,14539.0,202.86,202.96,202.6,202.81,14539.0
2018-02-15 15:15:00,202.85,202.93,202.75,202.93,15806.0,202.85,202.93,202.75,202.93,15806.0
2018-02-15 15:20:00,202.93,203.11,202.77,202.97,21312.0,202.93,203.11,202.77,202.97,21312.0
2018-02-15 15:25:00,202.95,203.2,202.87,202.97,25116.0,202.95,203.2,202.87,202.97,25116.0
2018-02-15 15:30:00,202.95,202.98,202.53,202.54,42299.0,202.95,202.98,202.53,202.54,42299.0
2018-02-15 15:35:00,202.54,202.59,202.31,202.53,25843.0,202.54,202.59,202.31,202.53,25843.0
2018-02-15 15:40:00,202.53,202.79,202.32,202.32,25831.0,202.53,202.79,202.32,202.32,25831.0
2018-02-15 15:45:00,202.32,202.57,202.32,202.45,43633.0,202.32,202.57,202.32,202.45,43633.0
2018-02-15 15:50:00,202.54,202.63,202.38,202.44,48662.0,202.54,202.63,202.38,202.44,48662.0
2018-02-15 15:55:00,202.43,202.98,202.43,202.97,117729.0,202.43,202.98,202.43,202.97,117729.0
2018-02-16 09:30:00,202.52,203.0,201.36,201.36,173289.0,202.52,203.0,201.36,201.36,173289.0
2018-02-16 09:35:00,201.72,202.58,201.54,202.25,19327.0,201.72,202.58,201.54,202.25,19327.0
2018-02-16 09:40:00,202.49,202.73,202.26,202.27,21758.0,202.49,202.73,202.26,202.27,21758.0
2018-02-16 09:45:00,202.12,202.23,201.57,201.98,20461.0,202.12,202.23,201.57,201.98,20461.0
2018-02-16 09:50:00,201.85,202.7,201.83,202.3,16869.0,201.85,202.7,201.83,202.3,16869.0
2018-02-16 09:55:00,202.45,202.78,202.22,202.25,24706.0,202.45,202.78,202.22,202.25,24706.0
2018-02-16 10:00:00,202.18,202.48,201.71,201.82,28025.0,202.18,202.48,201.71,201.82,28025.0
2018-02-16 10:05:00,201.82,202.07,201.49,202.07,18033.0,201.82,202.07,201.49,202.07,18033.0
2018-02-16 10:10:00,201.96,201.97,201.59,201.87,16196.0,201.96,201.97,201.59,201.87,16196.0
2018-02-16 10:15:00,201.86,202.6,201.86,202.46,20260.0,201.86,202.6,201.86,202.46,20260.0
2018-02-16 10:20:00,202.46,202.68,202.28,202.62,18149.0,202.46,202.68,202.28,202.62,18149.0
2018-02-16 10:25:00,202.63,202.7,202.35,202.7,41395.0,202.63,202.7,202.35,202.7,41395.0
2018-02-16 10:30:00,202.66,202.97,202.61,202.97,34536.0,202.66,202.97,202.61,202.97,34536.0
2018-02-16 10:35:00,202.93,203.31,202.84,203.09,14360.0,202.93,203.31,202.84,203.09,14360.0
2018-02-16 10:40:00,203.01,203.14,202.68,202.76,10596.0,203.01,203.14,202.68,202.76,10596.0
2018-02-16 10:45:00,202.7,203.3,202.7,203.3,5673.0,202.7,203.3,202.7,203.3,5673.0
2018-02-16 10:50:00,203.22,203.31,203.12,203.24,6950.0,203.22,203.31,203.12,203.24,6950.0
2018-02-16 10:55:00,203.17,203.28,202.82,202.93,16887.0,203.17,203.28,202.82,202.93,16887.0
2018-02-16 11:00:00,203.14,203.14,202.51,202.75,9098.0,203.14,203.14,202.51,202.75,9098.0
2018-02-16 11:05:00,202.72,203.12,202.65,203.12,8441.0,202.72,203.12,202.65,203.12,8441.0
2018-02-16 11:10:00,203.09,203.45,203.09,203.45,9293.0,203.09,203.45,203.09,203.45,9293.0
2018-02-16 11:15:00,203.39,203.45,202.87,202.93,8284.0,203.39,203.45,202.87,202.93,8284.0
2018-02-16 11:20:00,202.99,203.04,202.72,202.86,7210.0,202.99,203.04,202.72,202.86,7210.0
2018-02-16 11:25:00,202.86,203.03,202.74,202.75,6824.0,202.86,203.03,202.74,202.75,6824.0
2018-02-16 11:30:00,202.79,202.8,202.43,202.65,9619.0,202.79,202.8,202.43,202.65,9619.0
2018-02-16 11:35:00,202.61,202.98,202.61,202.98,7832.0,202.61,202.98,202.61,202.98,7832.0
2018-02-16 11:40:00,202.98,203.03,202.86,202.87,9967.0,202.98,203.03,202.86,202.87,9967.0
2018-02-16 11:45:00,202.83,202.92,202.72,202.84,8314.0,202.83,202.92,202.72,202.84,8314.0
2018-02-16 11:50:00,202.86,203.39,202.86,203.29,7087.0,202.86,203.39,202.86,203.29,7087.0
2018-02-16 11:55:00,203.3,203.4,203.2,203.24,6862.0,203.3,203.4,203.2,203.24,6862.0
2018-02-16 12:00:00,203.17,203.26,203.0,203.15,9924.0,203.17,203.26,203.0,203.15,9924.0
2018-02-16 12:05:00,203.17,203.46,203.16,203.36,5600.0,203.17,203.46,203.16,203.36,5600.0
2018-02-16 12:10:00,203.26,203.59,203.25,203.59,7973.0,203.26,203.59,203.25,203.59,7973.0
2018-02-16 12:15:00,203.59,203.7,203.44,203.7,5750.0,203.59,203.7,203.44,203.7,5750.0
2018-02-16 12:20:00,203.62,203.69,203.53,203.59,6450.0,203.62,203.69,203.53,203.59,6450.0
2018-02-16 12:25:00,203.57,203.57,203.27,203.38,21936.0,203.57,203.57,203.27,203.38,21936.0
2018-02-16 12:30:00,203.41,203.9,203.38,203.84,18115.0,203.41,203.9,203.38,203.84,18115.0
2018-02-16 12:35:00,203.84,203.84,203.61,203.63,9538.0,203.84,203.84,203.61,203.63,9538.0
2018-02-16 12:40:00,203.59,203.86,203.59,203.63,11405.0,203.59,203.86,203.59,203.63,11405.0
2018-02-16 12:45:00,203.63,203.76,203.54,203.57,10697.0,203.63,203.76,203.54,203.57,10697.0
2018-02-16 12:50:00,203.52,203.53,202.82,203.12,13454.0,203.52,203.53,202.82,203.12,13454.0
2018-02-16 12:55:00,203.26,203.32,203.07,203.18,5365.0,203.26,203.32,203.07,203.18,5365.0
2018-02-16 13:00:00,203.18,203.29,203.1,203.23,16709.0,203.18,203.29,203.1,203.23,16709.0
2018-02-16 13:05:00,203.13,203.24,202.99,203.09,14060.0,203.13,203.24,202.99,203.09,14060.0
2018-02-16 13:10:00,203.12,203.12,202.77,202.83,16445.0,203.12,203.12,202.77,202.83,16445.0
2018-02-16 13:15:00,202.8,203.0,202.13,202.21,10686.0,202.8,203.0,202.13,202.21,10686.0
2018-02-16 13:20:00,202.2,202.47,202.11,202.3,20152.0,202.2,202.47,202.11,202.3,20152.0
2018-02-16 13:25:00,202.26,202.29,201.73,201.91,17634.0,202.26,202.29,201.73,201.91,17634.0
2018-02-16 13:30:00,201.84,201.88,201.25,201.48,16919.0,201.84,201.88,201.25,201.48,16919.0
2018-02-16 13:35:00,201.55,202.19,201.55,201.85,20149.0,201.55,202.19,201.55,201.85,20149.0
2018-02-16 13:40:00,201.86,202.24,201.86,202.12,7700.0,201.86,202.24,201.86,202.12,7700.0
2018-02-16 13:45:00,202.09,202.19,201.82,201.86,6880.0,202.09,202.19,201.82,201.86,6880.0
2018-02-16 13:50:00,201.7,201.72,201.46,201.59,7106.0,201.7,201.72,201.46,201.59,7106.0
2018-02-16 13:55:00,201.46,201.74,201.11,201.57,13162.0,201.46,201.74,201.11,201.57,13162.0
2018-02-16 14:00:00,201.65,202.02,201.65,201.8,8388.0,201.65,202.02,201.65,201.8,8388.0
2018-02-16 14:05:00,201.76,201.86,201.42,201.42,9042.0,201.76,201.86,201.42,201.42,9042.0
2018-02-16 14:10:00,201.42,201.75,201.38,201.46,20455.0,201.42,201.75,201.38,201.46,20455.0
2018-02-16 14:15:00,201.36,201.38,200.9,201.38,20098.0,201.36,201.38,200.9,201.38,20098.0
2018-02-16 14:20:00,201.38,201.38,200.74,201.0,19186.0,201.38,201.38,200.74,201.0,19186.0
2018-02-16 14:25:00,200.96,201.57,200.93,201.53,20105.0,200.96,201.57,200.93,201.53,20105.0
2018-02-16 14:30:00,201.52,201.94,201.14,201.84,17276.0,201.52,201.94,201.14,201.84,17276.0
2018-02-16 14:35:00,201.81,201.95,201.69,201.72,11724.0,201.81,201.95,201.69,201.72,11724.0
2018-02-16 14:40:00,201.7,201.93,201.28,201.36,33810.0,201.7,201.93,201.28,201.36,33810.0
2018-02-16 14:45:00,201.3,201.49,201.03,201.42,17592.0,201.3,201.49,201.03,201.42,17592.0
2018-02-16 14:50:00,201.53,201.55,201.03,201.18,11242.0,201.53,201.55,201.03,201.18,11242.0
2018-02-16 14:55:00,201.27,201.79,201.23,201.68,18275.0,201.27,201.79,201.23,201.68,18275.0
2018-02-16 15:00:00,201.68,201.91,201.58,201.67,12906.0,201.68,201.91,201.58,201.67,12906.0
2018-02-16 15:05:00,201.78,201.93,201.37,201.9,53699.0,201.78,201.93,201.37,201.9,53699.0
2018-02-16 15:10:00,201.93,202.25,201.64,201.84,20539.0,201.93,202.25,201.64,201.84,20539.0
2018-02-16 15:15:00,201.85,201.9,201.58,201.61,9535.0,201.85,201.9,201.58,201.61,9535.0
2018-02-16 15:20:00,201.68,201.97,201.64,201.82,14842.0,201.68,201.97,201.64,201.82,14842.0
2018-02-16 15:25:00,201.73,202.1,201.73,201.81,14418.0,201.73,202.1,201.73,201.81,14418.0
2018-02-16 15:30:00,201.81,201.95,201.42,201.53,11964.0,201.81,201.95,201.42,201.53,11964.0
2018-02-16 15:35:00,201.5,201.63,201.42,201.58,20599.0,201.5,201.63,201.42,201.58,20599.0
2018-02-16 15:40:00,201.59,201.65,201.48,201.52,23430.0,201.59,201.65,201.48,201.52,23430.0
2018-02-16 15:45:00,201.51,202.25,201.51,202.16,35140.0,201.51,202.25,201.51,202.16,35140.0
2018-02-16 15:50:00,202.22,202.31,202.02,202.16,48950.0,202.22,202.31,202.02,202.16,48950.0
2018-02-16 15:55:00,202.18,202.24,201.48,201.56,90742.0,202.18,202.24,201.48,201.56,90742.0
2018-02-20 09:30:00,200.46,200.98,199.18,200.33,84707.0,200.46,200.98,199.18,200.33,84707.0
2018-02-20 09:35:00,200.42,202.09,200.33,201.93,57132.0,200.42,202.09,200.33,201.93,57132.0
2018-02-20 09:40:00,201.87,202.35,201.26,201.6,45846.0,201.87,202.35,201.26,201.6,45846.0
2018-02-20 09:45:00,201.61,202.21,201.51,201.78,43378.0,201.61,202.21,201.51,201.78,43378.0
2018-02-20 09:50:00,201.85,202.04,201.57,201.61,14622.0,201.85,202.04,201.57,201.61,14622.0
2018-02-20 09:55:00,201.7,201.75,201.14,201.36,15637.0,201.7,201.75,201.14,201.36,15637.0
2018-02-20 10:00:00,201.28,201.62,200.92,201.39,23802.0,201.28,201.62,200.92,201.39,23802.0
2018-02-20 10:05:00,201.35,202.05,201.35,202.05,30057.0,201.35,202.05,201.35,202.05,30057.0
2018-02-20 10:10:00,201.99,202.06,201.67,201.9,21101.0,201.99,202.06,201.67,201.9,21101.0
2018-02-20 10:15:00,201.66,201.88,201.51,201.85,15295.0,201.66,201.88,201.51,201.85,15295.0
2018-02-20 10:20:00,201.83,202.1,201.82,201.83,29469.0,201.83,202.1,201.82,201.83,29469.0
2018-02-20 10:25:00,201.78,201.84,201.28,201.28,18196.0,201.78,201.84,201.28,201.28,18196.0
2018-02-20 10:30:00,201.22,201.37,200.69,200.9,25062.0,201.22,201.37,200.69,200.9,25062.0
2018-02-20 10:35:00,200.8,201.01,200.68,200.91,17021.0,200.8,201.01,200.68,200.91,17021.0
2018-02-20 10:40:00,201.0,201.32,200.91,201.31,12313.0,201.0,201.32,200.91,201.31,12313.0
2018-02-20 10:45:00,201.32,201.49,201.13,201.3,18302.0,201.32,201.49,201.13,201.3,18302.0
2018-02-20 10:50:00,201.3,201.3,200.91,201.12,12822.0,201.3,201.3,200.91,201.12,12822.0
2018-02-20 10:55:00,201.12,201.45,200.93,200.98,12750.0,201.12,201.45,200.93,200.98,12750.0
2018-02-20 11:00:00,201.0,201.76,200.85,201.71,16709.0,201.0,201.76,200.85,201.71,16709.0
2018-02-20 11:05:00,201.75,201.83,201.34,201.34,18364.0,201.75,201.83,201.34,201.34,18364.0
2018-02-20 11:10:00,201.45,201.6,201.36,201.5,15534.0,201.45,201.6,201.36,201.5,15534.0
2018-02-20 11:15:00,201.51,201.84,201.4,201.83,14836.0,201.51,201.84,201.4,201.83,14836.0
2018-02-20 11:20:00,201.7,202.19,201.7,201.99,33718.0,201.7,202.19,201.7,201.99,33718.0
2018-02-20 11:25:00,202.13,202.32,202.03,202.32,18856.0,202.13,202.32,202.03,202.32,18856.0
2018-02-20 11:30:00,202.27,202.32,201.73,201.93,30771.0,202.27,202.32,201.73,201.93,30771.0
2018-02-20 11:35:00,202.04,202.08,201.61,201.61,10614.0,202.04,202.08,201.61,201.61,10614.0
2018-02-20 11:40:00,201.63,202.08,201.56,201.85,12058.0,201.63,202.08,201.56,201.85,12058.0
2018-02-20 11:45:00,201.84,202.12,201.81,201.87,3911.0,201.84,202.12,201.81,201.87,3911.0
2018-02-20 11:50:00,201.93,202.29,201.87,202.22,19348.0,201.93,202.29,201.87,202.22,19348.0
2018-02-20 11:55:00,202.15,202.37,202.08,202.26,10055.0,202.15,202.37,202.08,202.26,10055.0
2018-02-20 12:00:00,202.31,202.56,202.1,202.13,20475.0,202.31,202.56,202.1,202.13,20475.0
2018-02-20 12:05:00,202.14,202.33,202.07,202.3,12728.0,202.14,202.33,202.07,202.3,12728.0
2018-02-20 12:10:00,202.3,202.39,202.2,202.34,11050.0,202.3,202.39,202.2,202.34,11050.0
2018-02-20 12:15:00,202.38,202.49,202.18,202.26,17652.0,202.38,202.49,202.18,202.26,17652.0
2018-02-20 12:20:00,202.28,202.52,202.23,202.44,6775.0,202.28,202.52,202.23,202.44,6775.0
2018-02-20 12:25:00,202.5,202.51,202.37,202.44,11045.0,202.5,202.51,202.37,202.44,11045.0
2018-02-20 12:30:00,202.45,202.52,202.26,202.32,9887.0,202.45,202.52,202.26,202.32,9887.0
2018-02-20 12:35:00,202.37,202.37,202.14,202.3,20543.0,202.37,202.37,202.14,202.3,20543.0
2018-02-20 12:40:00,202.3,202.64,202.26,202.49,30955.0,202.3,202.64,202.26,202.49,30955.0
2018-02-20 12:45:00,202.49,203.3,202.49,203.21,34732.0,202.49,203.3,202.49,203.21,34732.0
2018-02-20 12:50:00,203.28,203.54,203.18,203.35,24798.0,203.28,203.54,203.18,203.35,24798.0
2018-02-20 12:55:00,203.42,203.52,203.2,203.33,10549.0,203.42,203.52,203.2,203.33,10549.0
2018-02-20 13:00:00,203.32,203.51,203.1,203.3,14355.0,203.32,203.51,203.1,203.3,14355.0
2018-02-20 13:05:00,203.36,203.36,202.99,203.36,22165.0,203.36,203.36,202.99,203.36,22165.0
2018-02-20 13:10:00,203.27,203.97,203.22,203.67,41365.0,203.27,203.97,203.22,203.67,41365.0
2018-02-20 13:15:00,203.71,203.92,203.65,203.72,41229.0,203.71,203.92,203.65,203.72,41229.0
2018-02-20 13:20:00,203.71,204.05,203.65,204.01,40149.0,203.71,204.05,203.65,204.01,40149.0
2018-02-20 13:25:00,204.01,204.03,203.72,203.84,43471.0,204.01,204.03,203.72,203.84,43471.0
2018-02-20 13:30:00,203.8,204.22,203.73,204.16,35333.0,203.8,204.22,203.73,204.16,35333.0
2018-02-20 13:35:00,204.16,204.75,204.16,204.65,50079.0,204.16,204.75,204.16,204.65,50079.0
2018-02-20 13:40:00,204.66,204.99,204.63,204.77,57874.0,204.66,204.99,204.63,204.77,57874.0
2018-02-20 13:45:00,204.82,205.12,204.74,204.76,51970.0,204.82,205.12,204.74,204.76,51970.0
2018-02-20 13:50:00,204.83,204.89,204.62,204.74,20895.0,204.83,204.89,204.62,204.74,20895.0
2018-02-20 13:55:00,204.75,204.75,204.43,204.55,27128.0,204.75,204.75,204.43,204.55,27128.0
2018-02-20 14:00:00,204.56,204.69,204.5,204.69,12484.0,204.56,204.69,204.5,204.69,12484.0
2018-02-20 14:05:00,204.6,204.6,204.14,204.15,11338.0,204.6,204.6,204.14,204.15,11338.0
2018-02-20 14:10:00,204.3,204.33,203.75,203.75,16513.0,204.3,204.33,203.75,203.75,16513.0
2018-02-20 14:15:00,203.74,203.89,203.65,203.8,28237.0,203.74,203.89,203.65,203.8,28237.0
2018-02-20 14:20:00,203.81,204.24,203.74,204.18,18297.0,203.81,204.24,203.74,204.18,18297.0
2018-02-20 14:25:00,204.2,204.43,204.0,204.0,17374.0,204.2,204.43,204.0,204.0,17374.0
2018-02-20 14:30:00,203.97,204.33,203.93,204.21,10493.0,203.97,204.33,203.93,204.21,10493.0
2018-02-20 14:35:00,204.21,204.37,204.21,204.33,13936.0,204.21,204.37,204.21,204.33,13936.0
2018-02-20 14:40:00,204.36,204.37,204.05,204.09,8105.0,204.36,204.37,204.05,204.09,8105.0
2018-02-20 14:45:00,204.16,204.31,203.81,203.86,10859.0,204.16,204.31,203.81,203.86,10859.0
2018-02-20 14:50:00,203.96,203.96,203.26,203.34,26546.0,203.96,203.96,203.26,203.34,26546.0
2018-02-20 14:55:00,203.28,203.36,203.05,203.06,11888.0,203.28,203.36,203.05,203.06,11888.0
2018-02-20 15:00:00,203.15,203.35,202.8,202.8,13115.0,203.15,203.35,202.8,202.8,13115.0
2018-02-20 15:05:00,202.73,202.95,202.29,202.35,18788.0,202.73,202.95,202.29,202.35,18788.0
2018-02-20 15:10:00,202.28,202.51,202.12,202.16,18057.0,202.28,202.51,202.12,202.16,18057.0
2018-02-20 15:15:00,202.23,202.49,202.17,202.33,15495.0,202.23,202.49,202.17,202.33,15495.0
2018-02-20 15:20:00,202.45,202.47,201.78,202.47,50047.0,202.45,202.47,201.78,202.47,50047.0
2018-02-20 15:25:00,202.47,202.63,202.14,202.61,23919.0,202.47,202.63,202.14,202.61,23919.0
2018-02-20 15:30:00,202.66,202.75,202.39,202.52,21002.0,202.66,202.75,202.39,202.52,21002.0
2018-02-20 15:35:00,202.54,202.77,202.38,202.59,14377.0,202.54,202.77,202.38,202.59,14377.0
2018-02-20 15:40:00,202.57,202.69,202.23,202.27,32700.0,202.57,202.69,202.23,202.27,32700.0
2018-02-20 15:45:00,202.22,202.98,202.12,202.98,32840.0,202.22,202.98,202.12,202.98,32840.0
2018-02-20 15:50:00,203.1,203.3,202.96,203.29,29387.0,203.1,203.3,202.96,203.29,29387.0
2018-02-20 15:55:00,203.25,203.42,202.81,203.0,73474.0,203.25,203.42,202.81,203.0,73474.0
2018-02-21 09:30:00,204.45,205.91,204.29,205.45,98167.0,204.45,205.91,204.29,205.45,98167.0
2018-02-21 09:35:00,205.48,205.89,204.51,204.84,23159.0,205.48,205.89,204.51,204.84,23159.0
2018-02-21 09:40:00,204.77,204.88,204.2,204.51,21061.0,204.77,204.88,204.2,204.51,21061.0
2018-02-21 09:45:00,204.46,205.6,204.35,205.33,31692.0,204.46,205.6,204.35,205.33,31692.0
2018-02-21 09:50:00,205.24,205.72,204.76,204.92,17396.0,205.24,205.72,204.76,204.92,17396.0
2018-02-21 09:55:00,204.93,205.36,204.52,204.64,15964.0,204.93,205.36,204.52,204.64,15964.0
2018-02-21 10:00:00,204.76,204.85,204.28,204.56,17401.0,204.76,204.85,204.28,204.56,17401.0
2018-02-21 10:05:00,204.61,205.41,204.55,205.36,17445.0,204.61,205.41,204.55,205.36,17445.0
2018-02-21 10:10:00,205.35,205.46,204.67,204.68,25256.0,205.35,205.46,204.67,204.68,25256.0
2018-02-21 10:15:00,204.77,205.31,204.66,205.11,14087.0,204.77,205.31,204.66,205.11,14087.0
2018-02-21 10:20:00,205.21,205.63,205.14,205.57,20025.0,205.21,205.63,205.14,205.57,20025.0
2018-02-21 10:25:00,205.51,205.73,205.28,205.53,22594.0,205.51,205.73,205.28,205.53,22594.0
2018-02-21 10:30:00,205.53,205.55,205.02,205.13,15974.0,205.53,205.55,205.02,205.13,15974.0
2018-02-21 10:35:00,205.12,205.86,205.07,205.76,14606.0,205.12,205.86,205.07,205.76,14606.0
2018-02-21 10:40:00,205.75,206.28,205.75,206.06,37087.0,205.75,206.28,205.75,206.06,37087.0
2018-02-21 10:45:00,206.01,206.15,205.66,205.66,10190.0,206.01,206.15,205.66,205.66,10190.0
2018-02-21 10:50:00,205.71,206.06,205.51,205.85,15469.0,205.71,206.06,205.51,205.85,15469.0
2018-02-21 10:55:00,205.78,206.45,205.75,205.97,41255.0,205.78,206.45,205.75,205.97,41255.0
2018-02-21 11:00:00,206.07,206.53,206.02,206.22,21025.0,206.07,206.53,206.02,206.22,21025.0
2018-02-21 11:05:00,206.21,206.5,206.12,206.5,15561.0,206.21,206.5,206.12,206.5,15561.0
2018-02-21 11:10:00,206.49,206.52,205.83,205.83,26277.0,206.49,206.52,205.83,205.83,26277.0
2018-02-21 11:15:00,205.84,205.93,205.52,205.56,15806.0,205.84,205.93,205.52,205.56,15806.0
2018-02-21 11:20:00,205.57,205.91,205.43,205.85,11242.0,205.57,205.91,205.43,205.85,11242.0
2018-02-21 11:25:00,205.9,206.4,205.87,206.35,12885.0,205.9,206.4,205.87,206.35,12885.0
2018-02-21 11:30:00,206.36,206.83,206.19,206.19,18929.0,206.36,206.83,206.19,206.19,18929.0
2018-02-21 11:35:00,206.24,206.47,206.12,206.27,15591.0,206.24,206.47,206.12,206.27,15591.0
2018-02-21 11:40:00,206.3,206.4,205.98,206.01,6215.0,206.3,206.4,205.98,206.01,6215.0
2018-02-21 11:45:00,205.96,206.2,205.9,205.93,10011.0,205.96,206.2,205.9,205.93,10011.0
2018-02-21 11:50:00,205.92,206.15,205.89,205.91,9941.0,205.92,206.15,205.89,205.91,9941.0
2018-02-21 11:55:00,205.91,205.96,205.3,205.37,18605.0,205.91,205.96,205.3,205.37,18605.0
2018-02-21 12:00:00,205.32,205.41,204.8,204.81,34331.0,205.32,205.41,204.8,204.81,34331.0
2018-02-21 12:05:00,204.86,205.08,204.78,205.02,6907.0,204.86,205.08,204.78,205.02,6907.0
2018-02-21 12:10:00,205.01,205.29,204.87,205.17,8416.0,205.01,205.29,204.87,205.17,8416.0
2018-02-21 12:15:00,205.16,205.39,204.99,205.39,5867.0,205.16,205.39,204.99,205.39,5867.0
2018-02-21 12:20:00,205.34,205.35,204.72,204.97,9962.0,205.34,205.35,204.72,204.97,9962.0
2018-02-21 12:25:00,204.77,204.93,204.74,204.83,5201.0,204.77,204.93,204.74,204.83,5201.0
2018-02-21 12:30:00,204.92,205.13,204.56,204.57,5814.0,204.92,205.13,204.56,204.57,5814.0
2018-02-21 12:35:00,204.69,205.14,204.61,204.98,8454.0,204.69,205.14,204.61,204.98,8454.0
2018-02-21 12:40:00,204.97,205.14,204.96,205.0,3230.0,204.97,205.14,204.96,205.0,3230.0
2018-02-21 12:45:00,204.95,204.95,204.75,204.85,5844.0,204.95,204.95,204.75,204.85,5844.0
2018-02-21 12:50:00,204.9,205.07,204.87,204.87,6559.0,204.9,205.07,204.87,204.87,6559.0
2018-02-21 12:55:00,205.02,205.05,204.83,204.97,2357.0,205.02,205.05,204.83,204.97,2357.0
2018-02-21 13:00:00,205.02,205.03,204.78,204.83,5850.0,205.02,205.03,204.78,204.83,5850.0
2018-02-21 13:05:00,204.8,204.88,204.68,204.83,4503.0,204.8,204.88,204.68,204.83,4503.0
2018-02-21 13:10:00,204.88,204.99,204.84,204.9,6112.0,204.88,204.99,204.84,204.9,6112.0
2018-02-21 13:15:00,205.01,205.06,204.94,204.98,5435.0,205.01,205.06,204.94,204.98,5435.0
2018-02-21 13:20:00,204.94,204.94,204.84,204.85,6152.0,204.94,204.94,204.84,204.85,6152.0
2018-02-21 13:25:00,204.83,204.95,204.76,204.95,6623.0,204.83,204.95,204.76,204.95,6623.0
2018-02-21 13:30:00,204.98,205.1,204.88,204.88,5939.0,204.98,205.1,204.88,204.88,5939.0
2018-02-21 13:35:00,204.83,205.1,204.83,204.99,6207.0,204.83,205.1,204.83,204.99,6207.0
2018-02-21 13:40:00,204.8,204.98,204.8,204.84,1800.0,204.8,204.98,204.8,204.84,1800.0
2018-02-21 13:45:00,204.79,205.0,204.75,205.0,5656.0,204.79,205.0,204.75,205.0,5656.0
2018-02-21 13:50:00,204.97,205.19,204.96,205.0,4429.0,204.97,205.19,204.96,205.0,4429.0
2018-02-21 13:55:00,204.99,205.08,204.84,204.84,5146.0,204.99,205.08,204.84,204.84,5146.0
2018-02-21 14:00:00,204.86,205.67,204.75,205.12,12941.0,204.86,205.67,204.75,205.12,12941.0
2018-02-21 14:05:00,205.14,205.75,205.01,205.57,15406.0,205.14,205.75,205.01,205.57,15406.0
2018-02-21 14:10:00,205.56,205.92,205.53,205.75,20112.0,205.56,205.92,205.53,205.75,20112.0
2018-02-21 14:15:00,205.77,206.0,205.62,205.73,10466.0,205.77,206.0,205.62,205.73,10466.0
2018-02-21 14:20:00,205.8,206.0,205.53,205.93,18387.0,205.8,206.0,205.53,205.93,18387.0
2018-02-21 14:25:00,205.91,206.08,205.58,205.58,12311.0,205.91,206.08,205.58,205.58,12311.0
2018-02-21 14:30:00,205.56,205.72,205.35,205.41,11432.0,205.56,205.72,205.35,205.41,11432.0
2018-02-21 14:35:00,205.5,205.73,205.37,205.48,7941.0,205.5,205.73,205.37,205.48,7941.0
2018-02-21 14:40:00,205.55,205.77,205.41,205.55,5350.0,205.55,205.77,205.41,205.55,5350.0
2018-02-21 14:45:00,205.43,205.45,204.99,205.07,9117.0,205.43,205.45,204.99,205.07,9117.0
2018-02-21 14:50:00,205.15,205.23,204.73,204.92,8028.0,205.15,205.23,204.73,204.92,8028.0
2018-02-21 14:55:00,204.98,205.23,204.83,204.91,6260.0,204.98,205.23,204.83,204.91,6260.0
2018-02-21 15:00:00,204.72,204.85,204.11,204.26,10507.0,204.72,204.85,204.11,204.26,10507.0
2018-02-21 15:05:00,204.15,204.27,203.4,203.4,11792.0,204.15,204.27,203.4,203.4,11792.0
2018-02-21 15:10:00,203.54,203.83,203.07,203.54,17023.0,203.54,203.83,203.07,203.54,17023.0
2018-02-21 15:15:00,203.53,203.8,203.36,203.45,8163.0,203.53,203.8,203.36,203.45,8163.0
2018-02-21 15:20:00,203.52,203.86,203.24,203.46,10803.0,203.52,203.86,203.24,203.46,10803.0
2018-02-21 15:25:00,203.41,204.0,203.26,203.78,11922.0,203.41,204.0,203.26,203.78,11922.0
2018-02-21 15:30:00,203.96,204.24,203.91,204.11,11115.0,203.96,204.24,203.91,204.11,11115.0
2018-02-21 15:35:00,204.17,204.22,203.7,203.78,9640.0,204.17,204.22,203.7,203.78,9640.0
2018-02-21 15:40:00,203.74,203.74,203.02,203.19,17796.0,203.74,203.74,203.02,203.19,17796.0
2018-02-21 15:45:00,203.18,203.75,203.13,203.37,23765.0,203.18,203.75,203.13,203.37,23765.0
2018-02-21 15:50:00,203.38,203.38,202.63,203.11,39469.0,203.38,203.38,202.63,203.11,39469.0
2018-02-21 15:55:00,203.12,203.12,202.02,202.09,97454.0,203.12,203.12,202.02,202.09,97454.0
2018-02-22 09:30:00,203.12,204.0,202.84,203.91,46116.0,203.12,204.0,202.84,203.91,46116.0
2018-02-22 09:35:00,204.0,204.05,203.11,203.84,24162.0,204.0,204.05,203.11,203.84,24162.0
2018-02-22 09:40:00,203.7,203.71,203.02,203.26,12643.0,203.7,203.71,203.02,203.26,12643.0
2018-02-22 09:45:00,203.34,203.49,203.02,203.25,18447.0,203.34,203.49,203.02,203.25,18447.0
2018-02-22 09:50:00,203.13,203.2,202.75,202.98,15833.0,203.13,203.2,202.75,202.98,15833.0
2018-02-22 09:55:00,202.87,203.02,202.09,202.65,23414.0,202.87,203.02,202.09,202.65,23414.0
2018-02-22 10:00:00,202.62,202.64,201.71,202.47,25021.0,202.62,202.64,201.71,202.47,25021.0
2018-02-22 10:05:00,202.27,203.06,202.22,202.7,19258.0,202.27,203.06,202.22,202.7,19258.0
2018-02-22 10:10:00,202.56,202.94,202.38,202.5,22830.0,202.56,202.94,202.38,202.5,22830.0
2018-02-22 10:15:00,202.43,202.87,202.39,202.39,13186.0,202.43,202.87,202.39,202.39,13186.0
2018-02-22 10:20:00,202.3,202.92,202.3,202.86,14954.0,202.3,202.92,202.3,202.86,14954.0
2018-02-22 10:25:00,202.88,203.25,202.8,202.84,16208.0,202.88,203.25,202.8,202.84,16208.0
2018-02-22 10:30:00,202.81,202.84,202.6,202.67,8310.0,202.81,202.84,202.6,202.67,8310.0
2018-02-22 10:35:00,202.78,203.19,202.61,203.06,9938.0,202.78,203.19,202.61,203.06,9938.0
2018-02-22 10:40:00,202.91,203.02,202.86,203.01,4573.0,202.91,203.02,202.86,203.01,4573.0
2018-02-22 10:45:00,203.03,203.36,202.94,202.97,17327.0,203.03,203.36,202.94,202.97,17327.0
2018-02-22 10:50:00,203.11,203.33,202.81,203.01,13235.0,203.11,203.33,202.81,203.01,13235.0
2018-02-22 10:55:00,202.98,203.25,202.78,202.91,8199.0,202.98,203.25,202.78,202.91,8199.0
2018-02-22 11:00:00,202.85,203.18,202.72,203.14,4699.0,202.85,203.18,202.72,203.14,4699.0
2018-02-22 11:05:00,203.05,203.55,203.05,203.36,8618.0,203.05,203.55,203.05,203.36,8618.0
2018-02-22 11:10:00,203.36,203.61,203.24,203.39,6200.0,203.36,203.61,203.24,203.39,6200.0
2018-02-22 11:15:00,203.45,203.54,203.34,203.38,4248.0,203.45,203.54,203.34,203.38,4248.0
2018-02-22 11:20:00,203.35,203.73,203.21,203.63,5932.0,203.35,203.73,203.21,203.63,5932.0
2018-02-22 11:25:00,203.56,203.84,203.54,203.74,7252.0,203.56,203.84,203.54,203.74,7252.0
2018-02-22 11:30:00,203.83,203.83,203.16,203.2,9401.0,203.83,203.83,203.16,203.2,9401.0
2018-02-22 11:35:00,203.26,203.6,203.01,203.6,7673.0,203.26,203.6,203.01,203.6,7673.0
2018-02-22 11:40:00,203.55,204.06,203.5,203.97,13000.0,203.55,204.06,203.5,203.97,13000.0
2018-02-22 11:45:00,203.99,204.02,203.69,203.92,7942.0,203.99,204.02,203.69,203.92,7942.0
2018-02-22 11:50:00,204.0,204.22,203.82,204.12,14352.0,204.0,204.22,203.82,204.12,14352.0
2018-02-22 11:55:00,204.11,204.18,203.94,204.0,10155.0,204.11,204.18,203.94,204.0,10155.0
2018-02-22 12:00:00,203.98,204.11,203.69,203.7,7431.0,203.98,204.11,203.69,203.7,7431.0
2018-02-22 12:05:00,203.61,203.95,203.49,203.95,8482.0,203.61,203.95,203.49,203.95,8482.0
2018-02-22 12:10:00,203.95,203.95,203.49,203.66,6605.0,203.95,203.95,203.49,203.66,6605.0
2018-02-22 12:15:00,203.69,203.99,203.63,203.84,6518.0,203.69,203.99,203.63,203.84,6518.0
2018-02-22 12:20:00,203.91,204.11,203.91,204.08,6583.0,203.91,204.11,203.91,204.08,6583.0
2018-02-22 12:25:00,204.08,204.2,203.59,203.64,10427.0,204.08,204.2,203.59,203.64,10427.0
2018-02-22 12:30:00,203.45,203.63,203.28,203.41,8218.0,203.45,203.63,203.28,203.41,8218.0
2018-02-22 12:35:00,203.45,203.61,203.41,203.48,8334.0,203.45,203.61,203.41,203.48,8334.0
2018-02-22 12:40:00,203.41,203.59,203.29,203.59,6112.0,203.41,203.59,203.29,203.59,6112.0
2018-02-22 12:45:00,203.49,203.51,203.01,203.01,6489.0,203.49,203.51,203.01,203.01,6489.0
2018-02-22 12:50:00,202.86,203.42,202.63,203.42,12775.0,202.86,203.42,202.63,203.42,12775.0
2018-02-22 12:55:00,203.42,203.42,203.12,203.17,6481.0,203.42,203.42,203.12,203.17,6481.0
2018-02-22 13:00:00,203.25,203.43,203.16,203.38,5176.0,203.25,203.43,203.16,203.38,5176.0
2018-02-22 13:05:00,203.31,203.52,203.26,203.43,4797.0,203.31,203.52,203.26,203.43,4797.0
2018-02-22 13:10:00,203.37,203.37,202.66,202.66,10010.0,203.37,203.37,202.66,202.66,10010.0
2018-02-22 13:15:00,202.66,203.08,202.66,202.98,7151.0,202.66,203.08,202.66,202.98,7151.0
2018-02-22 13:20:00,202.97,203.07,202.68,202.8,6250.0,202.97,203.07,202.68,202.8,6250.0
2018-02-22 13:25:00,202.94,203.16,202.83,203.02,6874.0,202.94,203.16,202.83,203.02,6874.0
2018-02-22 13:30:00,203.13,203.18,202.5,202.55,5529.0,203.13,203.18,202.5,202.55,5529.0
2018-02-22 13:35:00,202.43,202.81,202.43,202.72,6823.0,202.43,202.81,202.43,202.72,6823.0
2018-02-22 13:40:00,202.75,202.75,202.47,202.69,10095.0,202.75,202.75,202.47,202.69,10095.0
2018-02-22 13:45:00,202.6,202.61,202.26,202.38,10644.0,202.6,202.61,202.26,202.38,10644.0
2018-02-22 13:50:00,202.27,203.01,202.27,202.98,6000.0,202.27,203.01,202.27,202.98,6000.0
2018-02-22 13:55:00,202.94,203.3,202.83,203.12,9240.0,202.94,203.3,202.83,203.12,9240.0
2018-02-22 14:00:00,203.04,203.55,202.99,203.55,7511.0,203.04,203.55,202.99,203.55,7511.0
2018-02-22 14:05:00,203.54,203.65,203.35,203.35,5603.0,203.54,203.65,203.35,203.35,5603.0
2018-02-22 14:10:00,203.44,203.48,203.1,203.27,7056.0,203.44,203.48,203.1,203.27,7056.0
2018-02-22 14:15:00,203.31,203.62,203.23,203.62,3511.0,203.31,203.62,203.23,203.62,3511.0
2018-02-22 14:20:00,203.61,203.61,203.19,203.58,4700.0,203.61,203.61,203.19,203.58,4700.0
2018-02-22 14:25:00,203.52,204.02,203.5,203.97,8738.0,203.52,204.02,203.5,203.97,8738.0
2018-02-22 14:30:00,204.0,204.19,203.89,204.08,6692.0,204.0,204.19,203.89,204.08,6692.0
2018-02-22 14:35:00,204.09,204.09,203.9,204.01,6432.0,204.09,204.09,203.9,204.01,6432.0
2018-02-22 14:40:00,204.0,204.0,203.72,203.88,5570.0,204.0,204.0,203.72,203.88,5570.0
2018-02-22 14:45:00,203.83,203.91,203.76,203.8,4379.0,203.83,203.91,203.76,203.8,4379.0
2018-02-22 14:50:00,203.83,203.93,203.65,203.65,5806.0,203.83,203.93,203.65,203.65,5806.0
2018-02-22 14:55:00,203.7,203.78,202.89,202.89,16680.0,203.7,203.78,202.89,202.89,16680.0
2018-02-22 15:00:00,203.0,203.28,202.72,203.21,23818.0,203.0,203.28,202.72,203.21,23818.0
2018-02-22 15:05:00,203.2,203.32,202.89,202.94,13584.0,203.2,203.32,202.89,202.94,13584.0
2018-02-22 15:10:00,202.99,203.46,202.99,203.46,7039.0,202.99,203.46,202.99,203.46,7039.0
2018-02-22 15:15:00,203.52,203.56,203.26,203.53,10417.0,203.52,203.56,203.26,203.53,10417.0
2018-02-22 15:20:00,203.56,203.63,203.35,203.44,6870.0,203.56,203.63,203.35,203.44,6870.0
2018-02-22 15:25:00,203.44,203.65,203.21,203.28,11861.0,203.44,203.65,203.21,203.28,11861.0
2018-02-22 15:30:00,203.35,203.39,202.9,203.29,34879.0,203.35,203.39,202.9,203.29,34879.0
2018-02-22 15:35:00,203.33,203.33,202.92,203.12,10880.0,203.33,203.33,202.92,203.12,10880.0
2018-02-22 15:40:00,203.08,203.38,202.89,202.89,25451.0,203.08,203.38,202.89,202.89,25451.0
2018-02-22 15:45:00,202.87,202.88,202.34,202.34,26043.0,202.87,202.88,202.34,202.34,26043.0
2018-02-22 15:50:00,202.23,202.98,202.23,202.76,32656.0,202.23,202.98,202.23,202.76,32656.0
2018-02-22 15:55:00,202.77,202.9,202.49,202.6,69703.0,202.77,202.9,202.49,202.6,69703.0
2018-02-23 09:30:00,204.22,204.67,203.78,204.21,39657.0,204.22,204.67,203.78,204.21,39657.0
2018-02-23 09:35:00,204.28,204.49,203.71,204.07,9273.0,204.28,204.49,203.71,204.07,9273.0
2018-02-23 09:40:00,204.18,204.4,203.6,203.67,11306.0,204.18,204.4,203.6,203.67,11306.0
2018-02-23 09:45:00,203.7,203.85,203.31,203.46,24149.0,203.7,203.85,203.31,203.46,24149.0
2018-02-23 09:50:00,203.37,204.15,203.32,204.04,7576.0,203.37,204.15,203.32,204.04,7576.0
2018-02-23 09:55:00,203.94,204.17,203.8,204.0,15427.0,203.94,204.17,203.8,204.0,15427.0
2018-02-23 10:00:00,204.06,204.4,203.8,204.13,8725.0,204.06,204.4,203.8,204.13,8725.0
2018-02-23 10:05:00,204.11,204.4,203.92,204.16,13287.0,204.11,204.4,203.92,204.16,13287.0
2018-02-23 10:10:00,204.16,204.33,203.84,204.0,14405.0,204.16,204.33,203.84,204.0,14405.0
2018-02-23 10:15:00,204.0,204.06,203.66,203.77,7844.0,204.0,204.06,203.66,203.77,7844.0
2018-02-23 10:20:00,203.71,203.88,203.65,203.87,8397.0,203.71,203.88,203.65,203.87,8397.0
2018-02-23 10:25:00,203.86,204.1,203.65,203.65,10834.0,203.86,204.1,203.65,203.65,10834.0
2018-02-23 10:30:00,203.66,204.12,203.61,204.06,4678.0,203.66,204.12,203.61,204.06,4678.0
2018-02-23 10:35:00,204.08,204.41,203.77,204.34,13762.0,204.08,204.41,203.77,204.34,13762.0
2018-02-23 10:40:00,204.34,204.65,204.34,204.51,11435.0,204.34,204.65,204.34,204.51,11435.0
2018-02-23 10:45:00,204.58,204.65,204.3,204.36,14620.0,204.58,204.65,204.3,204.36,14620.0
2018-02-23 10:50:00,204.38,204.8,204.32,204.72,8520.0,204.38,204.8,204.32,204.72,8520.0
2018-02-23 10:55:00,204.63,204.65,204.45,204.52,17334.0,204.63,204.65,204.45,204.52,17334.0
2018-02-23 11:00:00,204.63,205.32,204.63,205.18,14812.0,204.63,205.32,204.63,205.18,14812.0
2018-02-23 11:05:00,205.13,205.17,204.93,205.02,14544.0,205.13,205.17,204.93,205.02,14544.0
2018-02-23 11:10:00,204.92,204.98,204.64,204.9,5632.0,204.92,204.98,204.64,204.9,5632.0
2018-02-23 11:15:00,205.03,205.09,204.83,204.83,5939.0,205.03,205.09,204.83,204.83,5939.0
2018-02-23 11:20:00,204.89,205.55,204.89,205.2,16885.0,204.89,205.55,204.89,205.2,16885.0
2018-02-23 11:25:00,205.19,205.6,205.18,205.51,4937.0,205.19,205.6,205.18,205.51,4937.0
2018-02-23 11:30:00,205.46,206.0,205.37,205.51,17576.0,205.46,206.0,205.37,205.51,17576.0
2018-02-23 11:35:00,205.37,205.75,205.35,205.69,6146.0,205.37,205.75,205.35,205.69,6146.0
2018-02-23 11:40:00,205.78,205.78,205.54,205.63,6336.0,205.78,205.78,205.54,205.63,6336.0
2018-02-23 11:45:00,205.61,205.65,205.4,205.41,7550.0,205.61,205.65,205.4,205.41,7550.0
2018-02-23 11:50:00,205.39,205.74,205.39,205.74,6758.0,205.39,205.74,205.39,205.74,6758.0
2018-02-23 11:55:00,205.79,206.16,205.69,206.05,14391.0,205.79,206.16,205.69,206.05,14391.0
2018-02-23 12:00:00,205.98,206.36,205.9,206.22,14521.0,205.98,206.36,205.9,206.22,14521.0
2018-02-23 12:05:00,206.27,206.27,206.02,206.07,9457.0,206.27,206.27,206.02,206.07,9457.0
2018-02-23 12:10:00,206.06,206.13,205.94,206.04,10979.0,206.06,206.13,205.94,206.04,10979.0
2018-02-23 12:15:00,206.08,206.19,206.0,206.19,11204.0,206.08,206.19,206.0,206.19,11204.0
2018-02-23 12:20:00,206.2,206.37,206.15,206.33,9736.0,206.2,206.37,206.15,206.33,9736.0
2018-02-23 12:25:00,206.31,206.34,205.82,205.82,23050.0,206.31,206.34,205.82,205.82,23050.0
2018-02-23 12:30:00,205.89,206.05,205.82,206.05,13343.0,205.89,206.05,205.82,206.05,13343.0
2018-02-23 12:35:00,205.95,206.04,205.85,205.89,12660.0,205.95,206.04,205.85,205.89,12660.0
2018-02-23 12:40:00,205.93,205.97,205.85,205.93,6109.0,205.93,205.97,205.85,205.93,6109.0
2018-02-23 12:45:00,205.89,206.11,205.84,206.09,5751.0,205.89,206.11,205.84,206.09,5751.0
2018-02-23 12:50:00,206.08,206.19,206.0,206.15,6118.0,206.08,206.19,206.0,206.15,6118.0
2018-02-23 12:55:00,206.01,206.25,206.01,206.11,6989.0,206.01,206.25,206.01,206.11,6989.0
2018-02-23 13:00:00,206.08,206.13,205.82,205.94,5520.0,206.08,206.13,205.82,205.94,5520.0
2018-02-23 13:05:00,205.91,205.93,205.52,205.59,14160.0,205.91,205.93,205.52,205.59,14160.0
2018-02-23 13:10:00,205.58,205.64,205.29,205.29,6835.0,205.58,205.64,205.29,205.29,6835.0
2018-02-23 13:15:00,205.31,205.56,205.3,205.53,8106.0,205.31,205.56,205.3,205.53,8106.0
2018-02-23 13:20:00,205.46,205.94,205.46,205.82,9436.0,205.46,205.94,205.46,205.82,9436.0
2018-02-23 13:25:00,205.82,206.15,205.82,206.11,5781.0,205.82,206.15,205.82,206.11,5781.0
2018-02-23 13:30:00,206.11,206.3,206.07,206.24,5637.0,206.11,206.3,206.07,206.24,5637.0
2018-02-23 13:35:00,206.19,206.5,206.19,206.42,9865.0,206.19,206.5,206.19,206.42,9865.0
2018-02-23 13:40:00,206.47,206.47,206.27,206.32,13545.0,206.47,206.47,206.27,206.32,13545.0
2018-02-23 13:45:00,206.38,206.39,206.2,206.33,4250.0,206.38,206.39,206.2,206.33,4250.0
2018-02-23 13:50:00,206.38,206.56,206.32,206.4,25769.0,206.38,206.56,206.32,206.4,25769.0
2018-02-23 13:55:00,206.41,207.0,206.4,206.91,30325.0,206.41,207.0,206.4,206.91,30325.0
2018-02-23 14:00:00,206.94,207.19,206.9,207.0,43083.0,206.94,207.19,206.9,207.0,43083.0
2018-02-23 14:05:00,206.95,207.09,206.68,206.73,27895.0,206.95,207.09,206.68,206.73,27895.0
2018-02-23 14:10:00,206.76,206.85,206.56,206.75,15275.0,206.76,206.85,206.56,206.75,15275.0
2018-02-23 14:15:00,206.78,206.89,206.7,206.7,15605.0,206.78,206.89,206.7,206.7,15605.0
2018-02-23 14:20:00,206.65,207.05,206.62,207.02,13202.0,206.65,207.05,206.62,207.02,13202.0
2018-02-23 14:25:00,207.02,207.09,206.83,207.01,16014.0,207.02,207.09,206.83,207.01,16014.0
2018-02-23 14:30:00,206.98,207.36,206.92,207.28,24422.0,206.98,207.36,206.92,207.28,24422.0
2018-02-23 14:35:00,207.39,207.64,207.34,207.64,54630.0,207.39,207.64,207.34,207.64,54630.0
2018-02-23 14:40:00,207.57,207.6,207.21,207.52,14580.0,207.57,207.6,207.21,207.52,14580.0
2018-02-23 14:45:00,207.6,208.15,207.53,208.11,23119.0,207.6,208.15,207.53,208.11,23119.0
2018-02-23 14:50:00,208.12,208.35,208.02,208.34,29419.0,208.12,208.35,208.02,208.34,29419.0
2018-02-23 14:55:00,208.26,208.51,207.8,207.8,28919.0,208.26,208.51,207.8,207.8,28919.0
2018-02-23 15:00:00,207.74,208.45,207.74,208.43,17650.0,207.74,208.45,207.74,208.43,17650.0
2018-02-23 15:05:00,208.43,208.65,208.25,208.37,19661.0,208.43,208.65,208.25,208.37,19661.0
2018-02-23 15:10:00,208.36,208.47,208.3,208.43,20785.0,208.36,208.47,208.3,208.43,20785.0
2018-02-23 15:15:00,208.37,208.68,208.37,208.68,19947.0,208.37,208.68,208.37,208.68,19947.0
2018-02-23 15:20:00,208.69,209.04,208.65,208.97,29779.0,208.69,209.04,208.65,208.97,29779.0
2018-02-23 15:25:00,208.97,209.23,208.95,209.06,37010.0,208.97,209.23,208.95,209.06,37010.0
2018-02-23 15:30:00,209.08,209.2,208.32,208.36,37602.0,209.08,209.2,208.32,208.36,37602.0
2018-02-23 15:35:00,208.38,208.79,208.35,208.72,26411.0,208.38,208.79,208.35,208.72,26411.0
2018-02-23 15:40:00,208.73,208.91,208.52,208.87,45589.0,208.73,208.91,208.52,208.87,45589.0
2018-02-23 15:45:00,208.83,209.06,208.75,208.84,54153.0,208.83,209.06,208.75,208.84,54153.0
2018-02-23 15:50:00,208.88,209.48,208.88,209.47,87448.0,208.88,209.48,208.88,209.47,87448.0
2018-02-23 15:55:00,209.46,209.78,209.38,209.74,142839.0,209.46,209.78,209.38,209.74,142839.0
2018-02-26 09:30:00,211.18,211.5,209.9,210.21,82657.0,211.18,211.5,209.9,210.21,82657.0
2018-02-26 09:35:00,210.34,211.34,210.24,211.21,41596.0,210.34,211.34,210.24,211.21,41596.0
2018-02-26 09:40:00,211.32,211.36,209.95,210.08,37932.0,211.32,211.36,209.95,210.08,37932.0
2018-02-26 09:45:00,210.21,210.61,209.6,209.6,59053.0,210.21,210.61,209.6,209.6,59053.0
2018-02-26 09:50:00,209.67,210.5,209.67,210.24,36133.0,209.67,210.5,209.67,210.24,36133.0
2018-02-26 09:55:00,210.12,210.18,209.35,209.71,21996.0,210.12,210.18,209.35,209.71,21996.0
2018-02-26 10:00:00,209.59,210.44,209.58,210.39,31314.0,209.59,210.44,209.58,210.39,31314.0
2018-02-26 10:05:00,210.33,210.5,209.99,210.13,19842.0,210.33,210.5,209.99,210.13,19842.0
2018-02-26 10:10:00,210.11,210.28,210.0,210.07,17657.0,210.11,210.28,210.0,210.07,17657.0
2018-02-26 10:15:00,210.0,210.42,209.9,210.42,20652.0,210.0,210.42,209.9,210.42,20652.0
2018-02-26 10:20:00,210.45,210.48,210.01,210.25,20274.0,210.45,210.48,210.01,210.25,20274.0
2018-02-26 10:25:00,210.25,210.39,209.6,209.83,19205.0,210.25,210.39,209.6,209.83,19205.0
2018-02-26 10:30:00,209.84,209.93,209.62,209.62,11862.0,209.84,209.93,209.62,209.62,11862.0
2018-02-26 10:35:00,209.63,209.85,209.26,209.66,23255.0,209.63,209.85,209.26,209.66,23255.0
2018-02-26 10:40:00,209.67,210.14,209.61,209.63,11977.0,209.67,210.14,209.61,209.63,11977.0
2018-02-26 10:45:00,209.57,209.84,209.5,209.82,17936.0,209.57,209.84,209.5,209.82,17936.0
2018-02-26 10:50:00,209.73,209.73,209.31,209.63,13144.0,209.73,209.73,209.31,209.63,13144.0
2018-02-26 10:55:00,209.57,209.66,209.33,209.66,13111.0,209.57,209.66,209.33,209.66,13111.0
2018-02-26 11:00:00,209.57,209.98,209.44,209.93,13500.0,209.57,209.98,209.44,209.93,13500.0
2018-02-26 11:05:00,209.98,210.37,209.9,210.1,15990.0,209.98,210.37,209.9,210.1,15990.0
2018-02-26 11:10:00,210.19,210.37,209.91,210.1,11002.0,210.19,210.37,209.91,210.1,11002.0
2018-02-26 11:15:00,210.18,210.75,210.11,210.61,22264.0,210.18,210.75,210.11,210.61,22264.0
2018-02-26 11:20:00,210.62,210.67,210.28,210.29,12953.0,210.62,210.67,210.28,210.29,12953.0
2018-02-26 11:25:00,210.34,210.71,210.34,210.54,16624.0,210.34,210.71,210.34,210.54,16624.0
2018-02-26 11:30:00,210.52,210.84,210.52,210.66,20367.0,210.52,210.84,210.52,210.66,20367.0
2018-02-26 11:35:00,210.72,210.8,210.4,210.8,9633.0,210.72,210.8,210.4,210.8,9633.0
2018-02-26 11:40:00,210.83,210.89,210.59,210.6,9345.0,210.83,210.89,210.59,210.6,9345.0
2018-02-26 11:45:00,210.57,210.79,210.33,210.35,12956.0,210.57,210.79,210.33,210.35,12956.0
2018-02-26 11:50:00,210.28,210.65,210.25,210.61,10440.0,210.28,210.65,210.25,210.61,10440.0
2018-02-26 11:55:00,210.64,211.0,210.64,210.75,17604.0,210.64,211.0,210.64,210.75,17604.0
2018-02-26 12:00:00,210.78,210.93,210.65,210.89,6021.0,210.78,210.93,210.65,210.89,6021.0
2018-02-26 12:05:00,210.89,211.17,210.85,210.9,16007.0,210.89,211.17,210.85,210.9,16007.0
2018-02-26 12:10:00,210.91,211.18,210.8,210.8,15003.0,210.91,211.18,210.8,210.8,15003.0
2018-02-26 12:15:00,210.77,210.98,210.68,210.94,11895.0,210.77,210.98,210.68,210.94,11895.0
2018-02-26 12:20:00,210.99,211.2,210.89,211.07,14891.0,210.99,211.2,210.89,211.07,14891.0
2018-02-26 12:25:00,211.07,211.27,210.96,211.16,11970.0,211.07,211.27,210.96,211.16,11970.0
2018-02-26 12:30:00,211.12,211.27,210.78,210.87,14115.0,211.12,211.27,210.78,210.87,14115.0
2018-02-26 12:35:00,210.87,211.06,210.68,210.81,16842.0,210.87,211.06,210.68,210.81,16842.0
2018-02-26 12:40:00,210.86,210.98,210.65,210.98,12168.0,210.86,210.98,210.65,210.98,12168.0
2018-02-26 12:45:00,210.87,211.21,210.74,211.21,19109.0,210.87,211.21,210.74,211.21,19109.0
2018-02-26 12:50:00,211.32,211.36,211.0,211.09,12351.0,211.32,211.36,211.0,211.09,12351.0
2018-02-26 12:55:00,211.08,211.27,211.01,211.11,16934.0,211.08,211.27,211.01,211.11,16934.0
2018-02-26 13:00:00,211.15,211.29,211.08,211.14,13878.0,211.15,211.29,211.08,211.14,13878.0
2018-02-26 13:05:00,211.14,211.3,211.03,211.25,21968.0,211.14,211.3,211.03,211.25,21968.0
2018-02-26 13:10:00,211.2,211.27,210.9,211.12,11353.0,211.2,211.27,210.9,211.12,11353.0
2018-02-26 13:15:00,211.1,211.22,211.03,211.16,10721.0,211.1,211.22,211.03,211.16,10721.0
2018-02-26 13:20:00,211.18,211.48,211.08,211.31,8449.0,211.18,211.48,211.08,211.31,8449.0
2018-02-26 13:25:00,211.27,211.58,211.27,211.58,17228.0,211.27,211.58,211.27,211.58,17228.0
2018-02-26 13:30:00,211.59,211.68,211.26,211.3,10853.0,211.59,211.68,211.26,211.3,10853.0
2018-02-26 13:35:00,211.32,211.32,211.14,211.2,4752.0,211.32,211.32,211.14,211.2,4752.0
2018-02-26 13:40:00,211.2,211.24,210.91,211.04,10453.0,211.2,211.24,210.91,211.04,10453.0
2018-02-26 13:45:00,211.07,211.09,210.91,210.91,9208.0,211.07,211.09,210.91,210.91,9208.0
2018-02-26 13:50:00,210.95,211.06,210.87,210.97,6944.0,210.95,211.06,210.87,210.97,6944.0
2018-02-26 13:55:00,210.94,211.34,210.87,211.34,8310.0,210.94,211.34,210.87,211.34,8310.0
2018-02-26 14:00:00,211.25,211.42,211.18,211.24,10119.0,211.25,211.42,211.18,211.24,10119.0
2018-02-26 14:05:00,211.28,211.63,211.28,211.51,9900.0,211.28,211.63,211.28,211.51,9900.0
2018-02-26 14:10:00,211.51,211.8,211.48,211.8,13738.0,211.51,211.8,211.48,211.8,13738.0
2018-02-26 14:15:00,211.8,211.91,211.66,211.75,10918.0,211.8,211.91,211.66,211.75,10918.0
2018-02-26 14:20:00,211.68,211.74,211.42,211.48,8887.0,211.68,211.74,211.42,211.48,8887.0
2018-02-26 14:25:00,211.52,211.58,211.24,211.41,11652.0,211.52,211.58,211.24,211.41,11652.0
2018-02-26 14:30:00,211.41,211.65,211.31,211.63,11769.0,211.41,211.65,211.31,211.63,11769.0
2018-02-26 14:35:00,211.61,211.8,211.5,211.6,10179.0,211.61,211.8,211.5,211.6,10179.0
2018-02-26 14:40:00,211.54,211.84,211.5,211.63,11242.0,211.54,211.84,211.5,211.63,11242.0
2018-02-26 14:45:00,211.63,211.65,211.09,211.21,22300.0,211.63,211.65,211.09,211.21,22300.0
2018-02-26 14:50:00,211.13,211.35,211.02,211.35,16272.0,211.13,211.35,211.02,211.35,16272.0
2018-02-26 14:55:00,211.43,211.48,211.12,211.38,10395.0,211.43,211.48,211.12,211.38,10395.0
2018-02-26 15:00:00,211.48,211.84,211.35,211.63,15750.0,211.48,211.84,211.35,211.63,15750.0
2018-02-26 15:05:00,211.58,212.0,211.5,211.88,17630.0,211.58,212.0,211.5,211.88,17630.0
2018-02-26 15:10:00,211.96,212.12,211.76,211.89,43296.0,211.96,212.12,211.76,211.89,43296.0
2018-02-26 15:15:00,211.89,212.03,211.74,212.03,13134.0,211.89,212.03,211.74,212.03,13134.0
2018-02-26 15:20:00,211.99,212.28,211.98,212.18,19758.0,211.99,212.28,211.98,212.18,19758.0
2018-02-26 15:25:00,212.16,212.35,212.02,212.18,24603.0,212.16,212.35,212.02,212.18,24603.0
2018-02-26 15:30:00,212.17,212.17,211.88,211.88,23698.0,212.17,212.17,211.88,211.88,23698.0
2018-02-26 15:35:00,211.87,212.02,211.79,212.0,62049.0,211.87,212.02,211.79,212.0,62049.0
2018-02-26 15:40:00,212.02,212.1,211.81,211.93,28705.0,212.02,212.1,211.81,211.93,28705.0
2018-02-26 15:45:00,211.95,212.09,211.71,211.71,52361.0,211.95,212.09,211.71,211.71,52361.0
2018-02-26 15:50:00,211.76,211.95,211.68,211.94,88311.0,211.76,211.95,211.68,211.94,88311.0
2018-02-26 15:55:00,211.92,212.18,211.75,212.14,137650.0,211.92,212.18,211.75,212.14,137650.0
2018-02-27 09:30:00,211.99,212.54,211.88,212.07,78061.0,211.99,212.54,211.88,212.07,78061.0
2018-02-27 09:35:00,212.03,212.1,211.7,211.82,32444.0,212.03,212.1,211.7,211.82,32444.0
2018-02-27 09:40:00,211.83,212.05,211.72,212.0,24579.0,211.83,212.05,211.72,212.0,24579.0
2018-02-27 09:45:00,211.9,212.01,211.73,211.85,20123.0,211.9,212.01,211.73,211.85,20123.0
2018-02-27 09:50:00,211.87,211.89,210.6,210.65,34857.0,211.87,211.89,210.6,210.65,34857.0
2018-02-27 09:55:00,210.53,211.11,210.44,210.83,18980.0,210.53,211.11,210.44,210.83,18980.0
2018-02-27 10:00:00,210.97,211.46,210.91,211.46,12826.0,210.97,211.46,210.91,211.46,12826.0
2018-02-27 10:05:00,211.39,212.0,211.28,211.89,56670.0,211.39,212.0,211.28,211.89,56670.0
2018-02-27 10:10:00,211.89,212.66,211.89,212.57,17858.0,211.89,212.66,211.89,212.57,17858.0
2018-02-27 10:15:00,212.63,212.67,212.16,212.4,12636.0,212.63,212.67,212.16,212.4,12636.0
2018-02-27 10:20:00,212.44,212.76,212.36,212.36,16947.0,212.44,212.76,212.36,212.36,16947.0
2018-02-27 10:25:00,212.31,212.31,212.03,212.17,10852.0,212.31,212.31,212.03,212.17,10852.0
2018-02-27 10:30:00,212.24,212.29,211.82,212.05,23393.0,212.24,212.29,211.82,212.05,23393.0
2018-02-27 10:35:00,212.05,212.11,211.08,211.19,33739.0,212.05,212.11,211.08,211.19,33739.0
2018-02-27 10:40:00,211.24,211.3,210.5,210.67,22432.0,211.24,211.3,210.5,210.67,22432.0
2018-02-27 10:45:00,210.6,210.77,210.36,210.63,25922.0,210.6,210.77,210.36,210.63,25922.0
2018-02-27 10:50:00,210.62,210.78,210.07,210.14,27513.0,210.62,210.78,210.07,210.14,27513.0
2018-02-27 10:55:00,210.12,210.25,210.0,210.21,18065.0,210.12,210.25,210.0,210.21,18065.0
2018-02-27 11:00:00,210.18,210.28,209.69,209.84,15384.0,210.18,210.28,209.69,209.84,15384.0
2018-02-27 11:05:00,209.94,210.29,209.86,210.18,10311.0,209.94,210.29,209.86,210.18,10311.0
2018-02-27 11:10:00,210.25,210.78,210.18,210.7,14351.0,210.25,210.78,210.18,210.7,14351.0
2018-02-27 11:15:00,210.75,211.61,210.75,211.05,35290.0,210.75,211.61,210.75,211.05,35290.0
2018-02-27 11:20:00,211.05,211.12,210.85,211.02,15386.0,211.05,211.12,210.85,211.02,15386.0
2018-02-27 11:25:00,211.04,211.17,210.84,211.03,18787.0,211.04,211.17,210.84,211.03,18787.0
2018-02-27 11:30:00,211.03,211.29,210.83,211.14,8082.0,211.03,211.29,210.83,211.14,8082.0
2018-02-27 11:35:00,211.07,211.07,210.31,210.31,9568.0,211.07,211.07,210.31,210.31,9568.0
2018-02-27 11:40:00,210.36,210.55,210.25,210.47,7379.0,210.36,210.55,210.25,210.47,7379.0
2018-02-27 11:45:00,210.51,210.72,210.24,210.67,11040.0,210.51,210.72,210.24,210.67,11040.0
2018-02-27 11:50:00,210.69,210.69,209.9,210.0,13748.0,210.69,210.69,209.9,210.0,13748.0
2018-02-27 11:55:00,210.02,210.28,209.93,209.93,8203.0,210.02,210.28,209.93,209.93,8203.0
2018-02-27 12:00:00,209.87,210.31,209.87,209.96,16816.0,209.87,210.31,209.87,209.96,16816.0
2018-02-27 12:05:00,209.96,210.25,209.71,209.85,19234.0,209.96,210.25,209.71,209.85,19234.0
2018-02-27 12:10:00,209.87,209.87,209.32,209.37,31161.0,209.87,209.87,209.32,209.37,31161.0
2018-02-27 12:15:00,209.41,209.52,208.82,208.83,25369.0,209.41,209.52,208.82,208.83,25369.0
2018-02-27 12:20:00,208.82,208.89,208.25,208.44,29028.0,208.82,208.89,208.25,208.44,29028.0
2018-02-27 12:25:00,208.33,208.87,208.33,208.72,26449.0,208.33,208.87,208.33,208.72,26449.0
2018-02-27 12:30:00,208.72,209.16,208.57,208.91,13276.0,208.72,209.16,208.57,208.91,13276.0
2018-02-27 12:35:00,208.98,209.74,208.93,209.73,9063.0,208.98,209.74,208.93,209.73,9063.0
2018-02-27 12:40:00,209.74,210.03,209.68,209.71,17999.0,209.74,210.03,209.68,209.71,17999.0
2018-02-27 12:45:00,209.77,209.96,209.69,209.87,15199.0,209.77,209.96,209.69,209.87,15199.0
2018-02-27 12:50:00,209.87,210.31,209.86,210.22,15552.0,209.87,210.31,209.86,210.22,15552.0
2018-02-27 12:55:00,210.18,210.58,210.01,210.56,10750.0,210.18,210.58,210.01,210.56,10750.0
2018-02-27 13:00:00,210.49,210.56,210.26,210.29,16963.0,210.49,210.56,210.26,210.29,16963.0
2018-02-27 13:05:00,210.3,210.7,210.3,210.64,15536.0,210.3,210.7,210.3,210.64,15536.0
2018-02-27 13:10:00,210.65,210.74,210.38,210.49,13246.0,210.65,210.74,210.38,210.49,13246.0
2018-02-27 13:15:00,210.35,210.44,210.09,210.39,13586.0,210.35,210.44,210.09,210.39,13586.0
2018-02-27 13:20:00,210.48,210.64,210.42,210.56,7094.0,210.48,210.64,210.42,210.56,7094.0
2018-02-27 13:25:00,210.53,210.7,210.41,210.49,13194.0,210.53,210.7,210.41,210.49,13194.0
2018-02-27 13:30:00,210.5,210.54,210.18,210.18,4790.0,210.5,210.54,210.18,210.18,4790.0
2018-02-27 13:35:00,210.16,210.38,210.09,210.33,11658.0,210.16,210.38,210.09,210.33,11658.0
2018-02-27 13:40:00,210.18,210.43,210.18,210.42,7671.0,210.18,210.43,210.18,210.42,7671.0
2018-02-27 13:45:00,210.46,210.73,210.44,210.57,8695.0,210.46,210.73,210.44,210.57,8695.0
2018-02-27 13:50:00,210.58,210.58,210.21,210.29,11111.0,210.58,210.58,210.21,210.29,11111.0
2018-02-27 13:55:00,210.34,210.37,210.0,210.26,7528.0,210.34,210.37,210.0,210.26,7528.0
2018-02-27 14:00:00,210.24,210.42,210.01,210.01,8172.0,210.24,210.42,210.01,210.01,8172.0
2018-02-27 14:05:00,210.0,210.34,209.72,210.23,11720.0,210.0,210.34,209.72,210.23,11720.0
2018-02-27 14:10:00,210.26,210.32,210.0,210.28,12350.0,210.26,210.32,210.0,210.28,12350.0
2018-02-27 14:15:00,210.23,210.26,209.97,210.1,7005.0,210.23,210.26,209.97,210.1,7005.0
2018-02-27 14:20:00,210.06,210.26,209.95,209.97,11687.0,210.06,210.26,209.95,209.97,11687.0
2018-02-27 14:25:00,210.05,210.45,210.05,210.33,10630.0,210.05,210.45,210.05,210.33,10630.0
2018-02-27 14:30:00,210.44,210.72,210.25,210.72,10391.0,210.44,210.72,210.25,210.72,10391.0
2018-02-27 14:35:00,210.64,210.84,210.59,210.76,8486.0,210.64,210.84,210.59,210.76,8486.0
2018-02-27 14:40:00,210.76,210.76,210.29,210.44,14662.0,210.76,210.76,210.29,210.44,14662.0
2018-02-27 14:45:00,210.51,210.51,210.03,210.2,10162.0,210.51,210.51,210.03,210.2,10162.0
2018-02-27 14:50:00,210.17,210.4,210.16,210.3,9449.0,210.17,210.4,210.16,210.3,9449.0
2018-02-27 14:55:00,210.34,210.7,210.34,210.49,12266.0,210.34,210.7,210.34,210.49,12266.0
2018-02-27 15:00:00,210.38,210.63,210.26,210.26,9572.0,210.38,210.63,210.26,210.26,9572.0
2018-02-27 15:05:00,210.24,210.36,209.92,209.96,11989.0,210.24,210.36,209.92,209.96,11989.0
2018-02-27 15:10:00,209.96,210.06,209.72,209.72,12888.0,209.96,210.06,209.72,209.72,12888.0
2018-02-27 15:15:00,209.72,209.94,209.47,209.52,17009.0,209.72,209.94,209.47,209.52,17009.0
2018-02-27 15:20:00,209.52,209.81,209.2,209.34,24700.0,209.52,209.81,209.2,209.34,24700.0
2018-02-27 15:25:00,209.3,209.59,208.99,209.52,28991.0,209.3,209.59,208.99,209.52,28991.0
2018-02-27 15:30:00,209.51,209.81,209.48,209.55,32565.0,209.51,209.81,209.48,209.55,32565.0
2018-02-27 15:35:00,209.61,209.66,209.11,209.6,21838.0,209.61,209.66,209.11,209.6,21838.0
2018-02-27 15:40:00,209.6,209.62,209.28,209.41,21901.0,209.6,209.62,209.28,209.41,21901.0
2018-02-27 15:45:00,209.41,209.96,209.41,209.95,31108.0,209.41,209.96,209.41,209.95,31108.0
2018-02-27 15:50:00,209.99,209.99,209.19,209.34,46986.0,209.99,209.99,209.19,209.34,46986.0
2018-02-27 15:55:00,209.31,209.44,208.81,208.82,104931.0,209.31,209.44,208.81,208.82,104931.0
2018-02-28 09:30:00,210.69,212.36,210.51,212.08,74928.0,210.69,212.36,210.51,212.08,74928.0
2018-02-28 09:35:00,212.26,212.4,211.42,211.92,26917.0,212.26,212.4,211.42,211.92,26917.0
2018-02-28 09:40:00,211.98,212.41,211.87,211.99,23845.0,211.98,212.41,211.87,211.99,23845.0
2018-02-28 09:45:00,211.89,211.97,211.55,211.73,20100.0,211.89,211.97,211.55,211.73,20100.0
2018-02-28 09:50:00,211.79,212.48,211.43,212.38,32190.0,211.79,212.48,211.43,212.38,32190.0
2018-02-28 09:55:00,212.33,212.44,212.03,212.1,17160.0,212.33,212.44,212.03,212.1,17160.0
2018-02-28 10:00:00,212.09,212.21,211.59,211.79,12600.0,212.09,212.21,211.59,211.79,12600.0
2018-02-28 10:05:00,211.89,211.89,211.34,211.36,11250.0,211.89,211.89,211.34,211.36,11250.0
2018-02-28 10:10:00,211.3,211.41,211.0,211.37,18221.0,211.3,211.41,211.0,211.37,18221.0
2018-02-28 10:15:00,211.37,212.0,211.36,212.0,8865.0,211.37,212.0,211.36,212.0,8865.0
2018-02-28 10:20:00,211.97,211.97,211.57,211.66,11705.0,211.97,211.97,211.57,211.66,11705.0
2018-02-28 10:25:00,211.61,211.67,211.29,211.61,5875.0,211.61,211.67,211.29,211.61,5875.0
2018-02-28 10:30:00,211.61,211.84,211.4,211.77,7453.0,211.61,211.84,211.4,211.77,7453.0
2018-02-28 10:35:00,211.77,211.86,211.65,211.78,6160.0,211.77,211.86,211.65,211.78,6160.0
2018-02-28 10:40:00,211.77,211.88,211.25,211.26,7240.0,211.77,211.88,211.25,211.26,7240.0
2018-02-28 10:45:00,211.24,211.4,210.84,211.05,27060.0,211.24,211.4,210.84,211.05,27060.0
2018-02-28 10:50:00,210.97,211.08,210.61,210.62,43690.0,210.97,211.08,210.61,210.62,43690.0
2018-02-28 10:55:00,210.69,210.71,210.11,210.56,18833.0,210.69,210.71,210.11,210.56,18833.0
2018-02-28 11:00:00,210.55,210.58,210.33,210.48,20820.0,210.55,210.58,210.33,210.48,20820.0
2018-02-28 11:05:00,210.48,210.9,210.44,210.45,6100.0,210.48,210.9,210.44,210.45,6100.0
2018-02-28 11:10:00,210.38,210.46,209.93,210.06,13478.0,210.38,210.46,209.93,210.06,13478.0
2018-02-28 11:15:00,210.12,210.24,209.86,210.09,17600.0,210.12,210.24,209.86,210.09,17600.0
2018-02-28 11:20:00,210.1,210.5,210.08,210.28,22386.0,210.1,210.5,210.08,210.28,22386.0
2018-02-28 11:25:00,210.07,210.85,210.01,210.74,14226.0,210.07,210.85,210.01,210.74,14226.0
2018-02-28 11:30:00,210.74,210.74,210.27,210.28,5853.0,210.74,210.74,210.27,210.28,5853.0
2018-02-28 11:35:00,210.23,210.67,209.95,209.97,6535.0,210.23,210.67,209.95,209.97,6535.0
2018-02-28 11:40:00,209.99,210.26,209.84,210.13,9178.0,209.99,210.26,209.84,210.13,9178.0
2018-02-28 11:45:00,210.09,210.24,209.78,210.1,8470.0,210.09,210.24,209.78,210.1,8470.0
2018-02-28 11:50:00,210.13,210.36,209.98,210.21,9397.0,210.13,210.36,209.98,210.21,9397.0
2018-02-28 11:55:00,210.28,210.66,210.2,210.66,7640.0,210.28,210.66,210.2,210.66,7640.0
2018-02-28 12:00:00,210.67,210.85,210.56,210.61,16505.0,210.67,210.85,210.56,210.61,16505.0
2018-02-28 12:05:00,210.57,211.15,210.54,211.12,4945.0,210.57,211.15,210.54,211.12,4945.0
2018-02-28 12:10:00,211.14,211.16,210.94,211.02,5168.0,211.14,211.16,210.94,211.02,5168.0
2018-02-28 12:15:00,211.07,211.23,210.81,210.81,6831.0,211.07,211.23,210.81,210.81,6831.0
2018-02-28 12:20:00,210.77,210.98,210.7,210.97,3957.0,210.77,210.98,210.7,210.97,3957.0
2018-02-28 12:25:00,211.08,211.28,211.05,211.18,5315.0,211.08,211.28,211.05,211.18,5315.0
2018-02-28 12:30:00,211.0,211.23,210.96,211.13,6255.0,211.0,211.23,210.96,211.13,6255.0
2018-02-28 12:35:00,211.16,211.47,211.13,211.31,9018.0,211.16,211.47,211.13,211.31,9018.0
2018-02-28 12:40:00,211.33,211.51,211.21,211.48,4075.0,211.33,211.51,211.21,211.48,4075.0
2018-02-28 12:45:00,211.52,212.11,211.45,212.05,13418.0,211.52,212.11,211.45,212.05,13418.0
2018-02-28 12:50:00,212.02,212.11,211.84,211.92,4278.0,212.02,212.11,211.84,211.92,4278.0
2018-02-28 12:55:00,211.94,212.25,211.93,212.05,14856.0,211.94,212.25,211.93,212.05,14856.0
2018-02-28 13:00:00,212.01,212.09,211.9,212.02,2320.0,212.01,212.09,211.9,212.02,2320.0
2018-02-28 13:05:00,211.93,212.18,211.88,212.17,2273.0,211.93,212.18,211.88,212.17,2273.0
2018-02-28 13:10:00,212.19,212.35,212.04,212.04,7042.0,212.19,212.35,212.04,212.04,7042.0
2018-02-28 13:15:00,212.03,212.4,212.0,212.4,7438.0,212.03,212.4,212.0,212.4,7438.0
2018-02-28 13:20:00,212.34,212.69,212.26,212.69,11747.0,212.34,212.69,212.26,212.69,11747.0
2018-02-28 13:25:00,212.66,212.78,212.43,212.78,3961.0,212.66,212.78,212.43,212.78,3961.0
2018-02-28 13:30:00,212.68,212.81,212.57,212.68,5278.0,212.68,212.81,212.57,212.68,5278.0
2018-02-28 13:35:00,212.72,213.01,212.63,212.87,13795.0,212.72,213.01,212.63,212.87,13795.0
2018-02-28 13:40:00,212.92,213.09,212.89,212.94,5780.0,212.92,213.09,212.89,212.94,5780.0
2018-02-28 13:45:00,212.87,213.06,212.85,212.98,6665.0,212.87,213.06,212.85,212.98,6665.0
2018-02-28 13:50:00,212.84,213.11,212.74,213.04,8732.0,212.84,213.11,212.74,213.04,8732.0
2018-02-28 13:55:00,212.95,213.24,212.85,213.24,21981.0,212.95,213.24,212.85,213.24,21981.0
2018-02-28 14:00:00,213.24,213.44,213.03,213.1,21674.0,213.24,213.44,213.03,213.1,21674.0
2018-02-28 14:05:00,213.07,213.14,212.89,212.99,10827.0,213.07,213.14,212.89,212.99,10827.0
2018-02-28 14:10:00,212.99,213.11,212.8,212.94,16870.0,212.99,213.11,212.8,212.94,16870.0
2018-02-28 14:15:00,212.99,213.28,212.95,213.21,7150.0,212.99,213.28,212.95,213.21,7150.0
2018-02-28 14:20:00,213.27,213.3,213.07,213.13,9096.0,213.27,213.3,213.07,213.13,9096.0
2018-02-28 14:25:00,213.09,213.35,213.09,213.19,6526.0,213.09,213.35,213.09,213.19,6526.0
2018-02-28 14:30:00,213.1,213.1,212.55,212.62,7927.0,213.1,213.1,212.55,212.62,7927.0
2018-02-28 14:35:00,212.54,212.78,212.45,212.57,16653.0,212.54,212.78,212.45,212.57,16653.0
2018-02-28 14:40:00,212.63,212.73,212.35,212.37,6293.0,212.63,212.73,212.35,212.37,6293.0
2018-02-28 14:45:00,212.36,212.53,212.2,212.25,5926.0,212.36,212.53,212.2,212.25,5926.0
2018-02-28 14:50:00,212.22,212.3,211.96,212.19,13320.0,212.22,212.3,211.96,212.19,13320.0
2018-02-28 14:55:00,212.18,212.18,211.73,211.77,9333.0,212.18,212.18,211.73,211.77,9333.0
2018-02-28 15:00:00,211.84,211.93,211.27,211.44,13654.0,211.84,211.93,211.27,211.44,13654.0
2018-02-28 15:05:00,211.49,211.57,211.12,211.46,13830.0,211.49,211.57,211.12,211.46,13830.0
2018-02-28 15:10:00,211.42,211.7,211.27,211.65,7182.0,211.42,211.7,211.27,211.65,7182.0
2018-02-28 15:15:00,211.57,211.67,211.23,211.42,8471.0,211.57,211.67,211.23,211.42,8471.0
2018-02-28 15:20:00,211.51,211.51,211.01,211.38,8475.0,211.51,211.51,211.01,211.38,8475.0
2018-02-28 15:25:00,211.2,211.59,211.0,211.56,7615.0,211.2,211.59,211.0,211.56,7615.0
2018-02-28 15:30:00,211.61,211.64,211.16,211.18,12747.0,211.61,211.64,211.16,211.18,12747.0
2018-02-28 15:35:00,211.26,211.59,211.08,211.59,11223.0,211.26,211.59,211.08,211.59,11223.0
2018-02-28 15:40:00,211.63,211.7,211.34,211.39,14565.0,211.63,211.7,211.34,211.39,14565.0
2018-02-28 15:45:00,211.33,211.33,210.06,210.2,68102.0,211.33,211.33,210.06,210.2,68102.0
2018-02-28 15:50:00,210.15,210.15,209.26,209.45,85025.0,210.15,210.15,209.26,209.45,85025.0
2018-02-28 15:55:00,209.41,209.92,209.1,209.19,135517.0,209.41,209.92,209.1,209.19,135517.0
2018-03-01 09:30:00,210.32,210.69,209.27,209.36,62840.0,210.32,210.69,209.27,209.36,62840.0
2018-03-01 09:35:00,209.29,209.52,208.52,208.52,34744.0,209.29,209.52,208.52,208.52,34744.0
2018-03-01 09:40:00,208.61,208.86,207.31,207.32,33496.0,208.61,208.86,207.31,207.32,33496.0
2018-03-01 09:45:00,207.43,207.78,206.63,206.82,52209.0,207.43,207.78,206.63,206.82,52209.0
2018-03-01 09:50:00,206.9,207.53,206.06,206.2,30276.0,206.9,207.53,206.06,206.2,30276.0
2018-03-01 09:55:00,206.07,206.54,205.61,205.91,40868.0,206.07,206.54,205.61,205.91,40868.0
2018-03-01 10:00:00,205.91,207.22,205.45,207.22,49161.0,205.91,207.22,205.45,207.22,49161.0
2018-03-01 10:05:00,207.32,207.73,207.08,207.16,25926.0,207.32,207.73,207.08,207.16,25926.0
2018-03-01 10:10:00,207.15,207.19,206.41,207.19,33781.0,207.15,207.19,206.41,207.19,33781.0
2018-03-01 10:15:00,207.04,207.39,206.53,207.28,18793.0,207.04,207.39,206.53,207.28,18793.0
2018-03-01 10:20:00,207.31,207.31,206.44,206.66,13779.0,207.31,207.31,206.44,206.66,13779.0
2018-03-01 10:25:00,206.79,208.1,206.34,208.1,21686.0,206.79,208.1,206.34,208.1,21686.0
2018-03-01 10:30:00,208.08,208.67,207.48,208.67,46227.0,208.08,208.67,207.48,208.67,46227.0
2018-03-01 10:35:00,209.09,209.28,208.69,208.95,13908.0,209.09,209.28,208.69,208.95,13908.0
2018-03-01 10:40:00,209.12,209.3,208.6,208.81,14499.0,209.12,209.3,208.6,208.81,14499.0
2018-03-01 10:45:00,208.82,208.97,208.22,208.41,26257.0,208.82,208.97,208.22,208.41,26257.0
2018-03-01 10:50:00,208.28,208.4,207.96,208.4,16810.0,208.28,208.4,207.96,208.4,16810.0
2018-03-01 10:55:00,208.3,208.3,207.68,207.68,22523.0,208.3,208.3,207.68,207.68,22523.0
2018-03-01 11:00:00,207.75,208.07,207.55,207.95,9357.0,207.75,208.07,207.55,207.95,9357.0
2018-03-01 11:05:00,207.95,208.35,207.85,208.29,9422.0,207.95,208.35,207.85,208.29,9422.0
2018-03-01 11:10:00,208.28,208.29,207.55,207.71,15117.0,208.28,208.29,207.55,207.71,15117.0
2018-03-01 11:15:00,207.81,208.58,207.8,208.51,10454.0,207.81,208.58,207.8,208.51,10454.0
2018-03-01 11:20:00,208.58,208.79,208.25,208.42,9653.0,208.58,208.79,208.25,208.42,9653.0
2018-03-01 11:25:00,208.44,208.45,207.65,207.84,12154.0,208.44,208.45,207.65,207.84,12154.0
2018-03-01 11:30:00,207.89,208.11,207.74,208.05,7578.0,207.89,208.11,207.74,208.05,7578.0
2018-03-01 11:35:00,208.13,208.57,208.0,208.44,9349.0,208.13,208.57,208.0,208.44,9349.0
2018-03-01 11:40:00,208.44,208.87,208.27,208.8,6702.0,208.44,208.87,208.27,208.8,6702.0
2018-03-01 11:45:00,208.84,209.12,208.67,208.81,7841.0,208.84,209.12,208.67,208.81,7841.0
2018-03-01 11:50:00,208.86,209.47,208.68,209.46,8581.0,208.86,209.47,208.68,209.46,8581.0
2018-03-01 11:55:00,209.47,209.58,209.22,209.23,8299.0,209.47,209.58,209.22,209.23,8299.0
2018-03-01 12:00:00,209.32,209.35,208.57,208.74,12735.0,209.32,209.35,208.57,208.74,12735.0
2018-03-01 12:05:00,208.74,208.76,208.26,208.53,16107.0,208.74,208.76,208.26,208.53,16107.0
2018-03-01 12:10:00,208.57,208.88,208.52,208.71,5525.0,208.57,208.88,208.52,208.71,5525.0
2018-03-01 12:15:00,208.67,208.67,208.16,208.16,10736.0,208.67,208.67,208.16,208.16,10736.0
2018-03-01 12:20:00,208.07,209.06,207.81,208.74,37620.0,208.07,209.06,207.81,208.74,37620.0
2018-03-01 12:25:00,208.65,208.68,208.28,208.58,15373.0,208.65,208.68,208.28,208.58,15373.0
2018-03-01 12:30:00,208.57,208.57,207.76,208.14,15108.0,208.57,208.57,207.76,208.14,15108.0
2018-03-01 12:35:00,208.11,208.4,208.06,208.37,12214.0,208.11,208.4,208.06,208.37,12214.0
2018-03-01 12:40:00,208.38,209.11,208.1,209.0,10348.0,208.38,209.11,208.1,209.0,10348.0
2018-03-01 12:45:00,208.95,209.22,208.59,209.22,13240.0,208.95,209.22,208.59,209.22,13240.0
2018-03-01 12:50:00,209.29,209.31,208.61,208.77,21534.0,209.29,209.31,208.61,208.77,21534.0
2018-03-01 12:55:00,208.79,208.82,208.54,208.75,24227.0,208.79,208.82,208.54,208.75,24227.0
2018-03-01 13:00:00,208.64,208.64,207.29,207.29,21418.0,208.64,208.64,207.29,207.29,21418.0
2018-03-01 13:05:00,207.38,207.49,206.71,207.07,24445.0,207.38,207.49,206.71,207.07,24445.0
2018-03-01 13:10:00,207.0,207.66,206.82,207.62,17898.0,207.0,207.66,206.82,207.62,17898.0
2018-03-01 13:15:00,207.67,207.8,207.39,207.59,10148.0,207.67,207.8,207.39,207.59,10148.0
2018-03-01 13:20:00,207.58,207.68,207.31,207.68,5609.0,207.58,207.68,207.31,207.68,5609.0
2018-03-01 13:25:00,207.72,208.25,207.68,207.79,15587.0,207.72,208.25,207.68,207.79,15587.0
2018-03-01 13:30:00,207.75,207.9,207.17,207.17,7707.0,207.75,207.9,207.17,207.17,7707.0
2018-03-01 13:35:00,207.2,207.47,207.13,207.33,5646.0,207.2,207.47,207.13,207.33,5646.0
2018-03-01 13:40:00,207.25,207.3,206.61,206.61,10872.0,207.25,207.3,206.61,206.61,10872.0
2018-03-01 13:45:00,206.57,206.67,206.08,206.4,15860.0,206.57,206.67,206.08,206.4,15860.0
2018-03-01 13:50:00,206.36,206.6,206.21,206.35,11794.0,206.36,206.6,206.21,206.35,11794.0
2018-03-01 13:55:00,206.43,206.43,205.82,205.86,15564.0,206.43,206.43,205.82,205.86,15564.0
2018-03-01 14:00:00,205.81,205.88,204.79,205.4,47575.0,205.81,205.88,204.79,205.4,47575.0
2018-03-01 14:05:00,205.42,205.63,205.0,205.06,31666.0,205.42,205.63,205.0,205.06,31666.0
2018-03-01 14:10:00,205.06,205.34,204.45,204.55,25407.0,205.06,205.34,204.45,204.55,25407.0
2018-03-01 14:15:00,204.62,205.44,204.56,205.44,14095.0,204.62,205.44,204.56,205.44,14095.0
2018-03-01 14:20:00,205.46,205.84,205.11,205.23,24825.0,205.46,205.84,205.11,205.23,24825.0
2018-03-01 14:25:00,205.33,205.66,204.77,205.65,19463.0,205.33,205.66,204.77,205.65,19463.0
2018-03-01 14:30:00,205.76,206.01,204.95,205.16,25680.0,205.76,206.01,204.95,205.16,25680.0
2018-03-01 14:35:00,205.14,205.26,204.45,204.62,25023.0,205.14,205.26,204.45,204.62,25023.0
2018-03-01 14:40:00,204.68,205.66,204.52,205.51,22885.0,204.68,205.66,204.52,205.51,22885.0
2018-03-01 14:45:00,205.3,205.93,205.3,205.41,14990.0,205.3,205.93,205.3,205.41,14990.0
2018-03-01 14:50:00,205.47,205.9,205.25,205.54,11726.0,205.47,205.9,205.25,205.54,11726.0
2018-03-01 14:55:00,205.49,205.68,205.23,205.58,14142.0,205.49,205.68,205.23,205.58,14142.0
2018-03-01 15:00:00,205.46,205.76,204.75,204.83,17834.0,205.46,205.76,204.75,204.83,17834.0
2018-03-01 15:05:00,204.83,206.19,204.73,205.96,19744.0,204.83,206.19,204.73,205.96,19744.0
2018-03-01 15:10:00,205.94,206.53,205.55,206.24,14163.0,205.94,206.53,205.55,206.24,14163.0
2018-03-01 15:15:00,206.25,206.85,205.99,206.85,17825.0,206.25,206.85,205.99,206.85,17825.0
2018-03-01 15:20:00,206.95,207.13,206.32,206.42,18932.0,206.95,207.13,206.32,206.42,18932.0
2018-03-01 15:25:00,206.42,207.06,206.37,206.65,14421.0,206.42,207.06,206.37,206.65,14421.0
2018-03-01 15:30:00,206.82,207.1,205.84,206.13,26685.0,206.82,207.1,205.84,206.13,26685.0
2018-03-01 15:35:00,206.06,206.07,205.36,205.39,26429.0,206.06,206.07,205.36,205.39,26429.0
2018-03-01 15:40:00,205.35,205.74,205.18,205.29,30209.0,205.35,205.74,205.18,205.29,30209.0
2018-03-01 15:45:00,205.39,206.37,205.17,206.23,39253.0,205.39,206.37,205.17,206.23,39253.0
2018-03-01 15:50:00,206.46,206.65,206.17,206.38,65584.0,206.46,206.65,206.17,206.38,65584.0
2018-03-01 15:55:00,206.41,206.58,205.86,205.94,113869.0,206.41,206.58,205.86,205.94,113869.0
2018-03-02 09:30:00,203.7,204.59,201.76,203.84,90209.0,203.7,204.59,201.76,203.84,90209.0
2018-03-02 09:35:00,203.71,204.23,203.39,203.73,39588.0,203.71,204.23,203.39,203.73,39588.0
2018-03-02 09:40:00,203.79,204.65,202.85,202.89,75393.0,203.79,204.65,202.85,202.89,75393.0
2018-03-02 09:45:00,202.83,203.19,202.37,202.6,85109.0,202.83,203.19,202.37,202.6,85109.0
2018-03-02 09:50:00,202.71,203.97,202.6,203.53,51669.0,202.71,203.97,202.6,203.53,51669.0
2018-03-02 09:55:00,203.61,204.53,203.32,204.53,33723.0,203.61,204.53,203.32,204.53,33723.0
2018-03-02 10:00:00,204.61,204.75,204.16,204.42,32464.0,204.61,204.75,204.16,204.42,32464.0
2018-03-02 10:05:00,204.44,204.67,203.94,204.58,19688.0,204.44,204.67,203.94,204.58,19688.0
2018-03-02 10:10:00,204.34,204.92,204.15,204.91,12447.0,204.34,204.92,204.15,204.91,12447.0
2018-03-02 10:15:00,204.85,204.95,204.43,204.48,14269.0,204.85,204.95,204.43,204.48,14269.0
2018-03-02 10:20:00,204.5,205.14,204.24,204.83,36323.0,204.5,205.14,204.24,204.83,36323.0
2018-03-02 10:25:00,204.61,205.4,204.61,204.9,23536.0,204.61,205.4,204.61,204.9,23536.0
2018-03-02 10:30:00,205.02,205.78,204.75,205.63,10011.0,205.02,205.78,204.75,205.63,10011.0
2018-03-02 10:35:00,205.69,206.17,205.62,206.09,12120.0,205.69,206.17,205.62,206.09,12120.0
2018-03-02 10:40:00,206.11,206.65,206.08,206.47,21735.0,206.11,206.65,206.08,206.47,21735.0
2018-03-02 10:45:00,206.51,206.51,205.72,205.79,18911.0,206.51,206.51,205.72,205.79,18911.0
2018-03-02 10:50:00,205.98,206.0,205.09,205.26,20496.0,205.98,206.0,205.09,205.26,20496.0
2018-03-02 10:55:00,205.35,205.72,205.01,205.01,14350.0,205.35,205.72,205.01,205.01,14350.0
2018-03-02 11:00:00,205.02,205.49,204.97,205.13,10491.0,205.02,205.49,204.97,205.13,10491.0
2018-03-02 11:05:00,205.04,205.11,204.71,204.9,14838.0,205.04,205.11,204.71,204.9,14838.0
2018-03-02 11:10:00,204.85,205.08,204.48,204.84,12276.0,204.85,205.08,204.48,204.84,12276.0
2018-03-02 11:15:00,204.73,205.31,204.61,204.85,13228.0,204.73,205.31,204.61,204.85,13228.0
2018-03-02 11:20:00,204.81,205.15,204.44,205.15,16810.0,204.81,205.15,204.44,205.15,16810.0
2018-03-02 11:25:00,205.17,206.16,205.17,206.06,11222.0,205.17,206.16,205.17,206.06,11222.0
2018-03-02 11:30:00,206.28,206.33,205.85,205.87,12522.0,206.28,206.33,205.85,205.87,12522.0
2018-03-02 11:35:00,205.92,206.19,205.68,206.15,9770.0,205.92,206.19,205.68,206.15,9770.0
2018-03-02 11:40:00,206.12,206.67,206.12,206.35,14479.0,206.12,206.67,206.12,206.35,14479.0
2018-03-02 11:45:00,206.38,206.95,206.27,206.91,10911.0,206.38,206.95,206.27,206.91,10911.0
2018-03-02 11:50:00,206.86,207.21,206.64,207.01,13092.0,206.86,207.21,206.64,207.01,13092.0
2018-03-02 11:55:00,207.11,207.49,206.87,207.46,17712.0,207.11,207.49,206.87,207.46,17712.0
2018-03-02 12:00:00,207.39,208.08,207.39,207.73,33662.0,207.39,208.08,207.39,207.73,33662.0
2018-03-02 12:05:00,207.75,208.5,207.56,208.4,40954.0,207.75,208.5,207.56,208.4,40954.0
2018-03-02 12:10:00,208.45,208.55,208.02,208.31,31744.0,208.45,208.55,208.02,208.31,31744.0
2018-03-02 12:15:00,208.36,208.7,207.89,208.03,18754.0,208.36,208.7,207.89,208.03,18754.0
2018-03-02 12:20:00,208.0,208.08,207.51,207.94,17561.0,208.0,208.08,207.51,207.94,17561.0
2018-03-02 12:25:00,208.05,208.41,207.95,208.18,9990.0,208.05,208.41,207.95,208.18,9990.0
2018-03-02 12:30:00,208.18,208.29,207.59,207.64,10493.0,208.18,208.29,207.59,207.64,10493.0
2018-03-02 12:35:00,207.58,207.74,207.23,207.32,14166.0,207.58,207.74,207.23,207.32,14166.0
2018-03-02 12:40:00,207.26,207.63,207.16,207.28,17673.0,207.26,207.63,207.16,207.28,17673.0
2018-03-02 12:45:00,207.26,208.0,207.16,208.0,10660.0,207.26,208.0,207.16,208.0,10660.0
2018-03-02 12:50:00,207.9,208.37,207.81,208.34,9991.0,207.9,208.37,207.81,208.34,9991.0
2018-03-02 12:55:00,208.42,208.51,208.0,208.42,8848.0,208.42,208.51,208.0,208.42,8848.0
2018-03-02 13:00:00,208.22,208.41,207.82,208.13,12890.0,208.22,208.41,207.82,208.13,12890.0
2018-03-02 13:05:00,208.07,208.07,207.18,207.25,10582.0,208.07,208.07,207.18,207.25,10582.0
2018-03-02 13:10:00,207.33,207.38,206.51,206.56,14210.0,207.33,207.38,206.51,206.56,14210.0
2018-03-02 13:15:00,206.52,207.12,206.52,207.0,17865.0,206.52,207.12,206.52,207.0,17865.0
2018-03-02 13:20:00,207.09,207.3,206.47,206.47,8990.0,207.09,207.3,206.47,206.47,8990.0
2018-03-02 13:25:00,206.44,206.72,206.17,206.17,16443.0,206.44,206.72,206.17,206.17,16443.0
2018-03-02 13:30:00,206.39,206.57,206.0,206.2,15462.0,206.39,206.57,206.0,206.2,15462.0
2018-03-02 13:35:00,206.09,206.45,205.86,206.34,20487.0,206.09,206.45,205.86,206.34,20487.0
2018-03-02 13:40:00,206.25,206.5,206.21,206.33,7773.0,206.25,206.5,206.21,206.33,7773.0
2018-03-02 13:45:00,206.33,207.19,206.33,207.11,13032.0,206.33,207.19,206.33,207.11,13032.0
2018-03-02 13:50:00,207.14,207.31,207.0,207.12,15303.0,207.14,207.31,207.0,207.12,15303.0
2018-03-02 13:55:00,207.06,207.43,206.6,207.15,32421.0,207.06,207.43,206.6,207.15,32421.0
2018-03-02 14:00:00,207.29,208.33,207.29,208.25,15195.0,207.29,208.33,207.29,208.25,15195.0
2018-03-02 14:05:00,208.31,208.45,208.09,208.28,12404.0,208.31,208.45,208.09,208.28,12404.0
2018-03-02 14:10:00,208.28,208.95,208.24,208.9,23542.0,208.28,208.95,208.24,208.9,23542.0
2018-03-02 14:15:00,208.94,209.41,208.72,209.09,22613.0,208.94,209.41,208.72,209.09,22613.0
2018-03-02 14:20:00,209.04,209.1,208.31,208.37,10284.0,209.04,209.1,208.31,208.37,10284.0
2018-03-02 14:25:00,208.39,208.88,208.39,208.5,15123.0,208.39,208.88,208.39,208.5,15123.0
2018-03-02 14:30:00,208.5,208.62,208.01,208.01,11486.0,208.5,208.62,208.01,208.01,11486.0
2018-03-02 14:35:00,207.92,208.58,207.89,208.58,18236.0,207.92,208.58,207.89,208.58,18236.0
2018-03-02 14:40:00,208.63,208.71,208.13,208.37,17031.0,208.63,208.71,208.13,208.37,17031.0
2018-03-02 14:45:00,208.42,208.88,208.38,208.77,11024.0,208.42,208.88,208.38,208.77,11024.0
2018-03-02 14:50:00,208.76,209.01,208.56,208.56,11297.0,208.76,209.01,208.56,208.56,11297.0
2018-03-02 14:55:00,208.54,208.6,208.16,208.28,10320.0,208.54,208.6,208.16,208.28,10320.0
2018-03-02 15:00:00,208.15,208.27,207.61,207.98,14694.0,208.15,208.27,207.61,207.98,14694.0
2018-03-02 15:05:00,207.94,208.36,207.72,208.36,12146.0,207.94,208.36,207.72,208.36,12146.0
2018-03-02 15:10:00,208.45,208.52,207.91,208.06,12318.0,208.45,208.52,207.91,208.06,12318.0
2018-03-02 15:15:00,208.05,208.55,207.7,208.55,17758.0,208.05,208.55,207.7,208.55,17758.0
2018-03-02 15:20:00,208.57,208.8,208.4,208.8,11237.0,208.57,208.8,208.4,208.8,11237.0
2018-03-02 15:25:00,208.74,208.9,208.56,208.79,14785.0,208.74,208.9,208.56,208.79,14785.0
2018-03-02 15:30:00,208.71,209.35,208.66,209.2,18829.0,208.71,209.35,208.66,209.2,18829.0
2018-03-02 15:35:00,209.21,209.32,208.95,209.24,23733.0,209.21,209.32,208.95,209.24,23733.0
2018-03-02 15:40:00,209.34,209.55,209.15,209.46,24037.0,209.34,209.55,209.15,209.46,24037.0
2018-03-02 15:45:00,209.47,209.48,208.95,209.11,28923.0,209.47,209.48,208.95,209.11,28923.0
2018-03-02 15:50:00,209.14,209.87,209.14,209.84,48243.0,209.14,209.87,209.14,209.84,48243.0
2018-03-02 15:55:00,209.83,210.21,209.66,209.78,149336.0,209.83,210.21,209.66,209.78,149336.0
2018-03-05 09:30:00,208.75,209.36,208.23,209.26,61434.0,208.75,209.36,208.23,209.26,61434.0
2018-03-05 09:35:00,209.26,209.32,208.17,208.48,25982.0,209.26,209.32,208.17,208.48,25982.0
2018-03-05 09:40:00,208.38,208.96,207.95,208.09,31129.0,208.38,208.96,207.95,208.09,31129.0
2018-03-05 09:45:00,207.98,208.34,207.5,207.69,31934.0,207.98,208.34,207.5,207.69,31934.0
2018-03-05 09:50:00,207.92,208.39,207.66,208.25,27188.0,207.92,208.39,207.66,208.25,27188.0
2018-03-05 09:55:00,208.21,208.65,207.91,208.1,41368.0,208.21,208.65,207.91,208.1,41368.0
2018-03-05 10:00:00,208.03,208.35,207.61,207.98,16092.0,208.03,208.35,207.61,207.98,16092.0
2018-03-05 10:05:00,208.13,208.18,207.42,207.42,6178.0,208.13,208.18,207.42,207.42,6178.0
2018-03-05 10:10:00,207.54,207.55,207.0,207.07,16408.0,207.54,207.55,207.0,207.07,16408.0
2018-03-05 10:15:00,207.14,207.37,206.95,207.15,8379.0,207.14,207.37,206.95,207.15,8379.0
2018-03-05 10:20:00,207.15,207.4,207.05,207.35,8959.0,207.15,207.4,207.05,207.35,8959.0
2018-03-05 10:25:00,207.29,207.3,206.95,207.3,15975.0,207.29,207.3,206.95,207.3,15975.0
2018-03-05 10:30:00,207.19,207.29,206.92,207.13,17845.0,207.19,207.29,206.92,207.13,17845.0
2018-03-05 10:35:00,207.27,208.0,207.17,207.79,26540.0,207.27,208.0,207.17,207.79,26540.0
2018-03-05 10:40:00,207.73,207.97,207.64,207.92,13899.0,207.73,207.97,207.64,207.92,13899.0
2018-03-05 10:45:00,207.93,208.14,207.34,207.71,17382.0,207.93,208.14,207.34,207.71,17382.0
2018-03-05 10:50:00,207.62,207.65,207.25,207.48,18204.0,207.62,207.65,207.25,207.48,18204.0
2018-03-05 10:55:00,207.48,208.53,207.48,208.52,13790.0,207.48,208.53,207.48,208.52,13790.0
2018-03-05 11:00:00,208.5,209.46,208.5,209.45,30052.0,208.5,209.46,208.5,209.45,30052.0
2018-03-05 11:05:00,209.3,209.8,209.08,209.58,22451.0,209.3,209.8,209.08,209.58,22451.0
2018-03-05 11:10:00,209.51,209.85,209.35,209.56,21047.0,209.51,209.85,209.35,209.56,21047.0
2018-03-05 11:15:00,209.55,209.64,209.15,209.6,12348.0,209.55,209.64,209.15,209.6,12348.0
2018-03-05 11:20:00,209.72,210.25,209.55,210.18,35944.0,209.72,210.25,209.55,210.18,35944.0
2018-03-05 11:25:00,210.15,210.25,209.95,210.03,23515.0,210.15,210.25,209.95,210.03,23515.0
2018-03-05 11:30:00,210.01,210.22,209.8,209.94,10006.0,210.01,210.22,209.8,209.94,10006.0
2018-03-05 11:35:00,209.93,209.96,209.7,209.89,13598.0,209.93,209.96,209.7,209.89,13598.0
2018-03-05 11:40:00,209.89,210.33,209.89,210.09,8365.0,209.89,210.33,209.89,210.09,8365.0
2018-03-05 11:45:00,210.09,210.62,210.09,210.43,10366.0,210.09,210.62,210.09,210.43,10366.0
2018-03-05 11:50:00,210.49,210.63,210.3,210.39,4512.0,210.49,210.63,210.3,210.39,4512.0
2018-03-05 11:55:00,210.42,211.0,210.34,210.83,10600.0,210.42,211.0,210.34,210.83,10600.0
2018-03-05 12:00:00,210.89,211.44,210.88,211.43,15161.0,210.89,211.44,210.88,211.43,15161.0
2018-03-05 12:05:00,211.43,211.66,211.23,211.31,10129.0,211.43,211.66,211.23,211.31,10129.0
2018-03-05 12:10:00,211.3,211.45,211.17,211.25,17443.0,211.3,211.45,211.17,211.25,17443.0
2018-03-05 12:15:00,211.3,211.43,211.04,211.12,21214.0,211.3,211.43,211.04,211.12,21214.0
2018-03-05 12:20:00,211.04,211.04,210.39,210.39,12145.0,211.04,211.04,210.39,210.39,12145.0
2018-03-05 12:25:00,210.49,210.8,210.45,210.71,4496.0,210.49,210.8,210.45,210.71,4496.0
2018-03-05 12:30:00,210.7,210.85,210.6,210.8,5130.0,210.7,210.85,210.6,210.8,5130.0
2018-03-05 12:35:00,210.78,210.95,210.69,210.87,4948.0,210.78,210.95,210.69,210.87,4948.0
2018-03-05 12:40:00,210.91,210.98,210.68,210.79,4865.0,210.91,210.98,210.68,210.79,4865.0
2018-03-05 12:45:00,210.76,211.04,210.66,210.67,6394.0,210.76,211.04,210.66,210.67,6394.0
2018-03-05 12:50:00,210.75,210.88,210.5,210.78,60962.0,210.75,210.88,210.5,210.78,60962.0
2018-03-05 12:55:00,210.77,210.99,210.67,210.93,4200.0,210.77,210.99,210.67,210.93,4200.0
2018-03-05 13:00:00,210.88,211.5,210.88,211.44,11902.0,210.88,211.5,210.88,211.44,11902.0
2018-03-05 13:05:00,211.36,211.56,211.28,211.39,8028.0,211.36,211.56,211.28,211.39,8028.0
2018-03-05 13:10:00,211.38,211.57,211.21,211.37,14077.0,211.38,211.57,211.21,211.37,14077.0
2018-03-05 13:15:00,211.39,211.45,211.04,211.07,38736.0,211.39,211.45,211.04,211.07,38736.0
2018-03-05 13:20:00,211.14,211.48,211.08,211.43,9829.0,211.14,211.48,211.08,211.43,9829.0
2018-03-05 13:25:00,211.41,211.41,210.92,211.01,13019.0,211.41,211.41,210.92,211.01,13019.0
2018-03-05 13:30:00,210.93,211.06,210.32,210.32,15092.0,210.93,211.06,210.32,210.32,15092.0
2018-03-05 13:35:00,210.38,210.79,210.37,210.72,15241.0,210.38,210.79,210.37,210.72,15241.0
2018-03-05 13:40:00,210.78,210.97,210.55,210.55,7398.0,210.78,210.97,210.55,210.55,7398.0
2018-03-05 13:45:00,210.5,210.56,210.1,210.33,5221.0,210.5,210.56,210.1,210.33,5221.0
2018-03-05 13:50:00,210.45,210.63,210.26,210.51,16331.0,210.45,210.63,210.26,210.51,16331.0
2018-03-05 13:55:00,210.62,210.8,210.58,210.8,3187.0,210.62,210.8,210.58,210.8,3187.0
2018-03-05 14:00:00,210.74,210.93,210.61,210.71,10451.0,210.74,210.93,210.61,210.71,10451.0
2018-03-05 14:05:00,210.64,210.95,210.58,210.9,11918.0,210.64,210.95,210.58,210.9,11918.0
2018-03-05 14:10:00,210.89,210.91,210.28,210.43,23701.0,210.89,210.91,210.28,210.43,23701.0
2018-03-05 14:15:00,210.45,210.69,210.1,210.1,12460.0,210.45,210.69,210.1,210.1,12460.0
2018-03-05 14:20:00,210.23,210.6,210.16,210.59,4967.0,210.23,210.6,210.16,210.59,4967.0
2018-03-05 14:25:00,210.6,210.85,210.6,210.71,6272.0,210.6,210.85,210.6,210.71,6272.0
2018-03-05 14:30:00,210.77,211.01,210.74,210.97,8417.0,210.77,211.01,210.74,210.97,8417.0
2018-03-05 14:35:00,210.93,211.26,210.75,211.2,12996.0,210.93,211.26,210.75,211.2,12996.0
2018-03-05 14:40:00,211.13,211.38,211.11,211.38,5498.0,211.13,211.38,211.11,211.38,5498.0
2018-03-05 14:45:00,211.32,211.48,211.28,211.44,9471.0,211.32,211.48,211.28,211.44,9471.0
2018-03-05 14:50:00,211.4,211.46,211.16,211.25,7432.0,211.4,211.46,211.16,211.25,7432.0
2018-03-05 14:55:00,211.25,211.55,211.2,211.5,15368.0,211.25,211.55,211.2,211.5,15368.0
2018-03-05 15:00:00,211.49,211.68,211.4,211.61,16489.0,211.49,211.68,211.4,211.61,16489.0
2018-03-05 15:05:00,211.61,211.97,211.49,211.5,23541.0,211.61,211.97,211.49,211.5,23541.0
2018-03-05 15:10:00,211.57,211.69,211.51,211.53,9325.0,211.57,211.69,211.51,211.53,9325.0
2018-03-05 15:15:00,211.49,211.62,211.29,211.56,32776.0,211.49,211.62,211.29,211.56,32776.0
2018-03-05 15:20:00,211.58,211.7,211.35,211.54,18676.0,211.58,211.7,211.35,211.54,18676.0
2018-03-05 15:25:00,211.62,211.62,210.96,210.96,16565.0,211.62,211.62,210.96,210.96,16565.0
2018-03-05 15:30:00,211.06,211.55,210.98,211.31,28128.0,211.06,211.55,210.98,211.31,28128.0
2018-03-05 15:35:00,211.34,211.61,211.24,211.53,17297.0,211.34,211.61,211.24,211.53,17297.0
2018-03-05 15:40:00,211.57,212.0,211.41,211.63,22818.0,211.57,212.0,211.41,211.63,22818.0
2018-03-05 15:45:00,211.64,211.75,211.49,211.57,17548.0,211.64,211.75,211.49,211.57,17548.0
2018-03-05 15:50:00,211.41,211.5,211.11,211.25,36686.0,211.41,211.5,211.11,211.25,36686.0
2018-03-05 15:55:00,211.33,211.55,211.11,211.19,55423.0,211.33,211.55,211.11,211.19,55423.0
2018-03-06 09:30:00,212.44,212.73,211.92,212.56,95659.0,212.44,212.73,211.92,212.56,95659.0
2018-03-06 09:35:00,212.73,212.74,212.04,212.37,35369.0,212.73,212.74,212.04,212.37,35369.0
2018-03-06 09:40:00,212.32,212.72,212.07,212.07,30320.0,212.32,212.72,212.07,212.07,30320.0
2018-03-06 09:45:00,212.03,212.47,211.63,212.45,32127.0,212.03,212.47,211.63,212.45,32127.0
2018-03-06 09:50:00,212.45,212.45,211.81,211.98,24354.0,212.45,212.45,211.81,211.98,24354.0
2018-03-06 09:55:00,212.05,212.58,212.05,212.14,23030.0,212.05,212.58,212.05,212.14,23030.0
2018-03-06 10:00:00,212.22,212.4,211.6,211.6,21940.0,212.22,212.4,211.6,211.6,21940.0
2018-03-06 10:05:00,211.56,211.91,211.46,211.68,16405.0,211.56,211.91,211.46,211.68,16405.0
2018-03-06 10:10:00,211.69,211.82,211.41,211.56,21027.0,211.69,211.82,211.41,211.56,21027.0
2018-03-06 10:15:00,211.61,211.77,211.52,211.75,18497.0,211.61,211.77,211.52,211.75,18497.0
2018-03-06 10:20:00,211.63,211.93,211.16,211.79,23133.0,211.63,211.93,211.16,211.79,23133.0
2018-03-06 10:25:00,211.8,212.33,211.8,212.16,23691.0,211.8,212.33,211.8,212.16,23691.0
2018-03-06 10:30:00,212.11,212.4,211.76,211.81,15150.0,212.11,212.4,211.76,211.81,15150.0
2018-03-06 10:35:00,211.89,211.95,211.53,211.77,14217.0,211.89,211.95,211.53,211.77,14217.0
2018-03-06 10:40:00,211.74,212.0,211.55,211.93,17367.0,211.74,212.0,211.55,211.93,17367.0
2018-03-06 10:45:00,211.91,211.97,211.36,211.36,8240.0,211.91,211.97,211.36,211.36,8240.0
2018-03-06 10:50:00,211.39,211.58,211.07,211.12,18763.0,211.39,211.58,211.07,211.12,18763.0
2018-03-06 10:55:00,211.19,211.29,210.53,210.54,23822.0,211.19,211.29,210.53,210.54,23822.0
2018-03-06 11:00:00,210.58,211.03,210.34,210.72,17286.0,210.58,211.03,210.34,210.72,17286.0
2018-03-06 11:05:00,210.68,210.99,210.54,210.69,22866.0,210.68,210.99,210.54,210.69,22866.0
2018-03-06 11:10:00,210.73,211.0,210.55,210.89,13900.0,210.73,211.0,210.55,210.89,13900.0
2018-03-06 11:15:00,210.89,210.92,210.39,210.73,26585.0,210.89,210.92,210.39,210.73,26585.0
2018-03-06 11:20:00,210.75,210.83,210.09,210.25,33481.0,210.75,210.83,210.09,210.25,33481.0
2018-03-06 11:25:00,210.2,210.31,209.88,210.22,22613.0,210.2,210.31,209.88,210.22,22613.0
2018-03-06 11:30:00,210.31,210.55,210.17,210.55,12198.0,210.31,210.55,210.17,210.55,12198.0
2018-03-06 11:35:00,210.52,210.66,210.12,210.12,22507.0,210.52,210.66,210.12,210.12,22507.0
2018-03-06 11:40:00,210.08,210.47,209.89,210.36,8337.0,210.08,210.47,209.89,210.36,8337.0
2018-03-06 11:45:00,210.4,211.05,210.4,211.05,11323.0,210.4,211.05,210.4,211.05,11323.0
2018-03-06 11:50:00,211.07,211.11,210.83,211.0,10820.0,211.07,211.11,210.83,211.0,10820.0
2018-03-06 11:55:00,211.05,211.28,210.86,211.24,15260.0,211.05,211.28,210.86,211.24,15260.0
2018-03-06 12:00:00,211.28,211.28,210.94,210.96,8111.0,211.28,211.28,210.94,210.96,8111.0
2018-03-06 12:05:00,211.08,211.1,210.72,211.02,9830.0,211.08,211.1,210.72,211.02,9830.0
2018-03-06 12:10:00,211.04,211.5,210.97,211.42,11290.0,211.04,211.5,210.97,211.42,11290.0
2018-03-06 12:15:00,211.42,211.42,211.16,211.28,3800.0,211.42,211.42,211.16,211.28,3800.0
2018-03-06 12:20:00,211.29,211.3,210.83,210.98,5500.0,211.29,211.3,210.83,210.98,5500.0
2018-03-06 12:25:00,210.84,210.86,210.44,210.5,10023.0,210.84,210.86,210.44,210.5,10023.0
2018-03-06 12:30:00,210.5,210.87,210.5,210.66,6623.0,210.5,210.87,210.5,210.66,6623.0
2018-03-06 12:35:00,210.65,210.72,210.43,210.66,7003.0,210.65,210.72,210.43,210.66,7003.0
2018-03-06 12:40:00,210.62,211.18,210.57,211.07,5400.0,210.62,211.18,210.57,211.07,5400.0
2018-03-06 12:45:00,211.02,211.07,210.86,210.99,4279.0,211.02,211.07,210.86,210.99,4279.0
2018-03-06 12:50:00,211.08,211.21,211.04,211.04,6906.0,211.08,211.21,211.04,211.04,6906.0
2018-03-06 12:55:00,211.16,211.41,211.11,211.4,14931.0,211.16,211.41,211.11,211.4,14931.0
2018-03-06 13:00:00,211.4,211.67,211.32,211.32,6750.0,211.4,211.67,211.32,211.32,6750.0
2018-03-06 13:05:00,211.38,211.58,211.34,211.48,11051.0,211.38,211.58,211.34,211.48,11051.0
2018-03-06 13:10:00,211.51,211.64,211.4,211.46,16324.0,211.51,211.64,211.4,211.46,16324.0
2018-03-06 13:15:00,211.45,211.6,211.33,211.39,5509.0,211.45,211.6,211.33,211.39,5509.0
2018-03-06 13:20:00,211.39,211.45,211.15,211.22,10760.0,211.39,211.45,211.15,211.22,10760.0
2018-03-06 13:25:00,211.22,211.3,211.02,211.2,9313.0,211.22,211.3,211.02,211.2,9313.0
2018-03-06 13:30:00,211.16,211.31,211.01,211.16,9809.0,211.16,211.31,211.01,211.16,9809.0
2018-03-06 13:35:00,211.16,211.31,211.05,211.18,12040.0,211.16,211.31,211.05,211.18,12040.0
2018-03-06 13:40:00,211.26,211.35,211.21,211.28,9731.0,211.26,211.35,211.21,211.28,9731.0
2018-03-06 13:45:00,211.3,211.31,210.69,210.71,8361.0,211.3,211.31,210.69,210.71,8361.0
2018-03-06 13:50:00,210.75,210.88,210.57,210.68,9788.0,210.75,210.88,210.57,210.68,9788.0
2018-03-06 13:55:00,210.69,210.77,210.37,210.68,12147.0,210.69,210.77,210.37,210.68,12147.0
2018-03-06 14:00:00,210.67,210.96,210.67,210.89,10832.0,210.67,210.96,210.67,210.89,10832.0
2018-03-06 14:05:00,210.76,210.92,210.49,210.81,6944.0,210.76,210.92,210.49,210.81,6944.0
2018-03-06 14:10:00,210.77,210.85,210.54,210.58,6889.0,210.77,210.85,210.54,210.58,6889.0
2018-03-06 14:15:00,210.62,210.7,210.46,210.65,21075.0,210.62,210.7,210.46,210.65,21075.0
2018-03-06 14:20:00,210.69,210.78,210.56,210.74,13542.0,210.69,210.78,210.56,210.74,13542.0
2018-03-06 14:25:00,210.76,210.86,210.64,210.64,7989.0,210.76,210.86,210.64,210.64,7989.0
2018-03-06 14:30:00,210.61,211.04,210.6,211.04,8188.0,210.61,211.04,210.6,211.04,8188.0
2018-03-06 14:35:00,211.02,211.51,210.97,211.48,10676.0,211.02,211.51,210.97,211.48,10676.0
2018-03-06 14:40:00,211.51,211.58,211.27,211.52,8192.0,211.51,211.58,211.27,211.52,8192.0
2018-03-06 14:45:00,211.57,211.87,211.42,211.87,20351.0,211.57,211.87,211.42,211.87,20351.0
2018-03-06 14:50:00,211.89,211.98,211.56,211.56,11054.0,211.89,211.98,211.56,211.56,11054.0
2018-03-06 14:55:00,211.63,211.63,211.14,211.2,13270.0,211.63,211.63,211.14,211.2,13270.0
2018-03-06 15:00:00,211.19,211.26,210.94,211.04,9193.0,211.19,211.26,210.94,211.04,9193.0
2018-03-06 15:05:00,211.04,211.38,211.0,211.38,10672.0,211.04,211.38,211.0,211.38,10672.0
2018-03-06 15:10:00,211.36,211.36,210.96,210.96,13633.0,211.36,211.36,210.96,210.96,13633.0
2018-03-06 15:15:00,211.0,211.02,210.79,211.02,8844.0,211.0,211.02,210.79,211.02,8844.0
2018-03-06 15:20:00,211.02,211.27,210.98,211.06,12727.0,211.02,211.27,210.98,211.06,12727.0
2018-03-06 15:25:00,211.08,211.4,210.89,211.27,31519.0,211.08,211.4,210.89,211.27,31519.0
2018-03-06 15:30:00,211.26,211.55,211.26,211.4,21404.0,211.26,211.55,211.26,211.4,21404.0
2018-03-06 15:35:00,211.4,211.6,211.39,211.55,13929.0,211.4,211.6,211.39,211.55,13929.0
2018-03-06 15:40:00,211.45,211.58,211.33,211.33,19727.0,211.45,211.58,211.33,211.33,19727.0
2018-03-06 15:45:00,211.35,211.55,211.14,211.28,29978.0,211.35,211.55,211.14,211.28,29978.0
2018-03-06 15:50:00,211.26,211.84,211.25,211.78,33792.0,211.26,211.84,211.25,211.78,33792.0
2018-03-06 15:55:00,211.77,212.13,211.67,211.94,74056.0,211.77,212.13,211.67,211.94,74056.0
2018-03-07 09:30:00,211.33,213.25,211.0,212.39,98897.0,211.33,213.25,211.0,212.39,98897.0
2018-03-07 09:35:00,212.49,213.97,212.48,213.26,57426.0,212.49,213.97,212.48,213.26,57426.0
2018-03-07 09:40:00,213.24,213.71,213.01,213.15,25833.0,213.24,213.71,213.01,213.15,25833.0
2018-03-07 09:45:00,213.0,213.42,212.82,212.97,21580.0,213.0,213.42,212.82,212.97,21580.0
2018-03-07 09:50:00,212.86,213.04,212.15,212.16,27808.0,212.86,213.04,212.15,212.16,27808.0
2018-03-07 09:55:00,212.23,212.86,212.13,212.7,10868.0,212.23,212.86,212.13,212.7,10868.0
2018-03-07 10:00:00,212.56,213.36,212.55,213.24,15844.0,212.56,213.36,212.55,213.24,15844.0
2018-03-07 10:05:00,213.2,213.2,212.56,212.81,14719.0,213.2,213.2,212.56,212.81,14719.0
2018-03-07 10:10:00,212.83,213.22,212.42,212.63,19536.0,212.83,213.22,212.42,212.63,19536.0
2018-03-07 10:15:00,212.61,213.21,212.61,213.0,17868.0,212.61,213.21,212.61,213.0,17868.0
2018-03-07 10:20:00,213.0,213.95,212.87,213.81,27509.0,213.0,213.95,212.87,213.81,27509.0
2018-03-07 10:25:00,213.82,213.95,213.58,213.73,16710.0,213.82,213.95,213.58,213.73,16710.0
2018-03-07 10:30:00,213.7,214.01,213.36,214.01,19828.0,213.7,214.01,213.36,214.01,19828.0
2018-03-07 10:35:00,214.08,214.08,213.66,213.73,22425.0,214.08,214.08,213.66,213.73,22425.0
2018-03-07 10:40:00,213.84,214.41,213.84,214.29,15558.0,213.84,214.41,213.84,214.29,15558.0
2018-03-07 10:45:00,214.33,214.73,214.3,214.63,18559.0,214.33,214.73,214.3,214.63,18559.0
2018-03-07 10:50:00,214.63,214.87,214.5,214.82,21759.0,214.63,214.87,214.5,214.82,21759.0
2018-03-07 10:55:00,214.86,214.96,214.31,214.89,38523.0,214.86,214.96,214.31,214.89,38523.0
2018-03-07 11:00:00,214.91,215.65,214.91,215.08,87571.0,214.91,215.65,214.91,215.08,87571.0
2018-03-07 11:05:00,215.09,215.32,214.74,214.77,29294.0,215.09,215.32,214.74,214.77,29294.0
2018-03-07 11:10:00,214.73,214.83,214.51,214.74,28504.0,214.73,214.83,214.51,214.74,28504.0
2018-03-07 11:15:00,214.71,214.8,213.82,213.82,35463.0,214.71,214.8,213.82,213.82,35463.0
2018-03-07 11:20:00,213.85,214.23,213.6,214.15,19156.0,213.85,214.23,213.6,214.15,19156.0
2018-03-07 11:25:00,214.16,214.59,214.0,214.44,16667.0,214.16,214.59,214.0,214.44,16667.0
2018-03-07 11:30:00,214.39,214.77,214.39,214.65,11155.0,214.39,214.77,214.39,214.65,11155.0
2018-03-07 11:35:00,214.66,214.98,214.66,214.87,8500.0,214.66,214.98,214.66,214.87,8500.0
2018-03-07 11:40:00,214.8,214.99,214.48,214.48,9810.0,214.8,214.99,214.48,214.48,9810.0
2018-03-07 11:45:00,214.43,214.7,214.18,214.23,9145.0,214.43,214.7,214.18,214.23,9145.0
2018-03-07 11:50:00,214.24,214.47,214.13,214.25,12279.0,214.24,214.47,214.13,214.25,12279.0
2018-03-07 11:55:00,214.14,214.33,213.72,213.75,11275.0,214.14,214.33,213.72,213.75,11275.0
2018-03-07 12:00:00,213.63,213.72,213.11,213.33,15754.0,213.63,213.72,213.11,213.33,15754.0
2018-03-07 12:05:00,213.24,213.63,213.24,213.39,17317.0,213.24,213.63,213.24,213.39,17317.0
2018-03-07 12:10:00,213.32,213.42,212.91,213.31,9011.0,213.32,213.42,212.91,213.31,9011.0
2018-03-07 12:15:00,213.13,213.64,213.04,213.54,27202.0,213.13,213.64,213.04,213.54,27202.0
2018-03-07 12:20:00,213.54,213.73,213.31,213.6,20965.0,213.54,213.73,213.31,213.6,20965.0
2018-03-07 12:25:00,213.36,213.72,213.31,213.55,16847.0,213.36,213.72,213.31,213.55,16847.0
2018-03-07 12:30:00,213.44,213.85,213.4,213.73,10335.0,213.44,213.85,213.4,213.73,10335.0
2018-03-07 12:35:00,213.81,213.99,213.69,213.89,14293.0,213.81,213.99,213.69,213.89,14293.0
2018-03-07 12:40:00,213.82,214.23,213.58,214.15,9791.0,213.82,214.23,213.58,214.15,9791.0
2018-03-07 12:45:00,214.23,214.65,214.2,214.5,5400.0,214.23,214.65,214.2,214.5,5400.0
2018-03-07 12:50:00,214.51,214.86,214.49,214.61,11651.0,214.51,214.86,214.49,214.61,11651.0
2018-03-07 12:55:00,214.7,214.93,214.7,214.9,12597.0,214.7,214.93,214.7,214.9,12597.0
2018-03-07 13:00:00,214.77,214.8,214.3,214.31,11311.0,214.77,214.8,214.3,214.31,11311.0
2018-03-07 13:05:00,214.34,214.37,213.88,214.24,10211.0,214.34,214.37,213.88,214.24,10211.0
2018-03-07 13:10:00,214.35,214.41,214.14,214.32,7711.0,214.35,214.41,214.14,214.32,7711.0
2018-03-07 13:15:00,214.32,214.89,214.2,214.81,10030.0,214.32,214.89,214.2,214.81,10030.0
2018-03-07 13:20:00,214.81,214.96,214.6,214.96,6353.0,214.81,214.96,214.6,214.96,6353.0
2018-03-07 13:25:00,214.95,215.8,214.88,215.8,20850.0,214.95,215.8,214.88,215.8,20850.0
2018-03-07 13:30:00,215.73,215.91,215.44,215.52,22224.0,215.73,215.91,215.44,215.52,22224.0
2018-03-07 13:35:00,215.51,215.51,215.2,215.45,9176.0,215.51,215.51,215.2,215.45,9176.0
2018-03-07 13:40:00,215.45,215.6,215.04,215.22,19258.0,215.45,215.6,215.04,215.22,19258.0
2018-03-07 13:45:00,215.22,215.49,215.11,215.44,12632.0,215.22,215.49,215.11,215.44,12632.0
2018-03-07 13:50:00,215.42,215.57,215.28,215.57,13555.0,215.42,215.57,215.28,215.57,13555.0
2018-03-07 13:55:00,215.49,215.75,215.36,215.66,15136.0,215.49,215.75,215.36,215.66,15136.0
2018-03-07 14:00:00,215.68,216.02,215.49,215.91,29946.0,215.68,216.02,215.49,215.91,29946.0
2018-03-07 14:05:00,215.92,216.15,215.86,216.09,17075.0,215.92,216.15,215.86,216.09,17075.0
2018-03-07 14:10:00,216.15,216.56,216.15,216.56,26253.0,216.15,216.56,216.15,216.56,26253.0
2018-03-07 14:15:00,216.55,216.61,216.32,216.4,21113.0,216.55,216.61,216.32,216.4,21113.0
2018-03-07 14:20:00,216.34,216.65,216.22,216.52,19563.0,216.34,216.65,216.22,216.52,19563.0
2018-03-07 14:25:00,216.52,216.64,216.18,216.23,26211.0,216.52,216.64,216.18,216.23,26211.0
2018-03-07 14:30:00,216.28,216.9,216.18,216.84,41597.0,216.28,216.9,216.18,216.84,41597.0
2018-03-07 14:35:00,216.84,216.9,216.26,216.26,28193.0,216.84,216.9,216.26,216.26,28193.0
2018-03-07 14:40:00,216.28,216.52,216.2,216.22,15866.0,216.28,216.52,216.2,216.22,15866.0
2018-03-07 14:45:00,216.2,216.41,216.12,216.37,19353.0,216.2,216.41,216.12,216.37,19353.0
2018-03-07 14:50:00,216.41,216.62,215.86,215.86,22792.0,216.41,216.62,215.86,215.86,22792.0
2018-03-07 14:55:00,215.84,216.27,215.81,216.04,18480.0,215.84,216.27,215.81,216.04,18480.0
2018-03-07 15:00:00,216.08,216.71,216.08,216.62,20616.0,216.08,216.71,216.08,216.62,20616.0
2018-03-07 15:05:00,216.65,216.94,216.61,216.77,20370.0,216.65,216.94,216.61,216.77,20370.0
2018-03-07 15:10:00,216.76,216.95,216.66,216.66,14624.0,216.76,216.95,216.66,216.66,14624.0
2018-03-07 15:15:00,216.67,216.76,216.46,216.64,17926.0,216.67,216.76,216.46,216.64,17926.0
2018-03-07 15:20:00,216.62,216.94,216.51,216.85,19992.0,216.62,216.94,216.51,216.85,19992.0
2018-03-07 15:25:00,216.85,216.91,216.73,216.89,22928.0,216.85,216.91,216.73,216.89,22928.0
2018-03-07 15:30:00,216.93,217.44,216.91,217.19,49810.0,216.93,217.44,216.91,217.19,49810.0
2018-03-07 15:35:00,217.16,217.29,216.89,216.91,34389.0,217.16,217.29,216.89,216.91,34389.0
2018-03-07 15:40:00,216.9,217.15,216.78,217.0,55980.0,216.9,217.15,216.78,217.0,55980.0
2018-03-07 15:45:00,216.96,217.07,216.78,216.78,37267.0,216.96,217.07,216.78,216.78,37267.0
2018-03-07 15:50:00,216.81,216.89,216.62,216.72,72621.0,216.81,216.89,216.62,216.72,72621.0
2018-03-07 15:55:00,216.71,216.99,216.45,216.9,114365.0,216.71,216.99,216.45,216.9,114365.0
2018-03-08 09:30:00,218.03,219.28,217.87,219.28,87409.0,218.03,219.28,217.87,219.28,87409.0
2018-03-08 09:35:00,219.18,219.71,218.55,218.87,67398.0,219.18,219.71,218.55,218.87,67398.0
2018-03-08 09:40:00,218.9,219.42,218.05,218.14,45999.0,218.9,219.42,218.05,218.14,45999.0
2018-03-08 09:45:00,218.23,218.62,217.85,217.92,30375.0,218.23,218.62,217.85,217.92,30375.0
2018-03-08 09:50:00,217.88,218.02,217.31,217.51,38173.0,217.88,218.02,217.31,217.51,38173.0
2018-03-08 09:55:00,217.35,217.77,217.08,217.4,43717.0,217.35,217.77,217.08,217.4,43717.0
2018-03-08 10:00:00,217.37,217.87,217.25,217.26,41211.0,217.37,217.87,217.25,217.26,41211.0
2018-03-08 10:05:00,217.38,217.64,217.13,217.64,32074.0,217.38,217.64,217.13,217.64,32074.0
2018-03-08 10:10:00,217.62,217.88,217.58,217.83,16766.0,217.62,217.88,217.58,217.83,16766.0
2018-03-08 10:15:00,217.91,218.03,217.67,217.73,16035.0,217.91,218.03,217.67,217.73,16035.0
2018-03-08 10:20:00,217.84,218.14,217.75,217.86,11715.0,217.84,218.14,217.75,217.86,11715.0
2018-03-08 10:25:00,218.0,218.05,217.42,217.52,7348.0,218.0,218.05,217.42,217.52,7348.0
2018-03-08 10:30:00,217.48,217.49,217.06,217.1,10630.0,217.48,217.49,217.06,217.1,10630.0
2018-03-08 10:35:00,217.09,217.14,216.61,216.64,23213.0,217.09,217.14,216.61,216.64,23213.0
2018-03-08 10:40:00,216.66,216.88,216.59,216.83,8509.0,216.66,216.88,216.59,216.83,8509.0
2018-03-08 10:45:00,216.94,217.26,216.77,217.14,11450.0,216.94,217.26,216.77,217.14,11450.0
2018-03-08 10:50:00,217.18,217.55,217.14,217.55,4961.0,217.18,217.55,217.14,217.55,4961.0
2018-03-08 10:55:00,217.49,217.49,217.06,217.25,14768.0,217.49,217.49,217.06,217.25,14768.0
2018-03-08 11:00:00,217.2,217.8,217.12,217.8,15693.0,217.2,217.8,217.12,217.8,15693.0
2018-03-08 11:05:00,217.73,217.94,217.5,217.73,33644.0,217.73,217.94,217.5,217.73,33644.0
2018-03-08 11:10:00,217.78,218.16,217.75,217.91,15104.0,217.78,218.16,217.75,217.91,15104.0
2018-03-08 11:15:00,217.91,218.13,217.84,217.93,19341.0,217.91,218.13,217.84,217.93,19341.0
2018-03-08 11:20:00,217.84,218.0,217.45,217.64,13155.0,217.84,218.0,217.45,217.64,13155.0
2018-03-08 11:25:00,217.65,217.67,217.33,217.38,10883.0,217.65,217.67,217.33,217.38,10883.0
2018-03-08 11:30:00,217.42,217.42,217.22,217.36,10223.0,217.42,217.42,217.22,217.36,10223.0
2018-03-08 11:35:00,217.36,217.38,217.2,217.26,6902.0,217.36,217.38,217.2,217.26,6902.0
2018-03-08 11:40:00,217.26,217.34,217.11,217.14,12117.0,217.26,217.34,217.11,217.14,12117.0
2018-03-08 11:45:00,217.13,217.41,217.1,217.34,11963.0,217.13,217.41,217.1,217.34,11963.0
2018-03-08 11:50:00,217.24,217.31,217.09,217.18,9331.0,217.24,217.31,217.09,217.18,9331.0
2018-03-08 11:55:00,217.21,217.45,217.1,217.33,12307.0,217.21,217.45,217.1,217.33,12307.0
2018-03-08 12:00:00,217.29,217.41,217.1,217.1,3200.0,217.29,217.41,217.1,217.1,3200.0
2018-03-08 12:05:00,217.17,217.17,216.8,216.8,5570.0,217.17,217.17,216.8,216.8,5570.0
2018-03-08 12:10:00,216.75,216.78,216.26,216.28,18844.0,216.75,216.78,216.26,216.28,18844.0
2018-03-08 12:15:00,216.33,216.7,216.33,216.62,7156.0,216.33,216.7,216.33,216.62,7156.0
2018-03-08 12:20:00,216.71,217.15,216.71,217.04,32089.0,216.71,217.15,216.71,217.04,32089.0
2018-03-08 12:25:00,216.97,217.18,216.9,217.05,11675.0,216.97,217.18,216.9,217.05,11675.0
2018-03-08 12:30:00,217.06,217.11,216.7,216.7,8336.0,217.06,217.11,216.7,216.7,8336.0
2018-03-08 12:35:00,216.75,217.15,216.65,217.11,5169.0,216.75,217.15,216.65,217.11,5169.0
2018-03-08 12:40:00,217.03,217.06,216.86,216.89,8270.0,217.03,217.06,216.86,216.89,8270.0
2018-03-08 12:45:00,216.89,217.35,216.89,217.35,5433.0,216.89,217.35,216.89,217.35,5433.0
2018-03-08 12:50:00,217.36,217.37,216.77,216.78,12002.0,217.36,217.37,216.77,216.78,12002.0
2018-03-08 12:55:00,216.82,216.9,216.65,216.74,7423.0,216.82,216.9,216.65,216.74,7423.0
2018-03-08 13:00:00,216.71,216.72,216.4,216.49,15044.0,216.71,216.72,216.4,216.49,15044.0
2018-03-08 13:05:00,216.5,216.56,216.4,216.52,8288.0,216.5,216.56,216.4,216.52,8288.0
2018-03-08 13:10:00,216.57,216.71,216.41,216.41,8385.0,216.57,216.71,216.41,216.41,8385.0
2018-03-08 13:15:00,216.5,216.5,216.01,216.06,14628.0,216.5,216.5,216.01,216.06,14628.0
2018-03-08 13:20:00,216.03,216.04,215.39,215.4,21444.0,216.03,216.04,215.39,215.4,21444.0
2018-03-08 13:25:00,215.41,215.41,215.1,215.27,25485.0,215.41,215.41,215.1,215.27,25485.0
2018-03-08 13:30:00,215.24,215.32,215.12,215.25,11196.0,215.24,215.32,215.12,215.25,11196.0
2018-03-08 13:35:00,215.25,215.26,214.94,214.94,15592.0,215.25,215.26,214.94,214.94,15592.0
2018-03-08 13:40:00,214.97,215.18,214.9,214.95,15276.0,214.97,215.18,214.9,214.95,15276.0
2018-03-08 13:45:00,214.93,215.24,214.86,215.18,12738.0,214.93,215.24,214.86,215.18,12738.0
2018-03-08 13:50:00,215.19,215.66,215.19,215.51,9912.0,215.19,215.66,215.19,215.51,9912.0
2018-03-08 13:55:00,215.52,215.56,215.4,215.4,9225.0,215.52,215.56,215.4,215.4,9225.0
2018-03-08 14:00:00,215.36,215.49,215.3,215.47,6645.0,215.36,215.49,215.3,215.47,6645.0
2018-03-08 14:05:00,215.46,215.5,215.21,215.22,12785.0,215.46,215.5,215.21,215.22,12785.0
2018-03-08 14:10:00,215.22,215.46,215.22,215.41,9067.0,215.22,215.46,215.22,215.41,9067.0
2018-03-08 14:15:00,215.43,215.67,215.42,215.53,12736.0,215.43,215.67,215.42,215.53,12736.0
2018-03-08 14:20:00,215.6,215.63,215.31,215.37,14565.0,215.6,215.63,215.31,215.37,14565.0
2018-03-08 14:25:00,215.32,215.65,215.32,215.51,12441.0,215.32,215.65,215.32,215.51,12441.0
2018-03-08 14:30:00,215.49,215.6,215.0,215.52,16035.0,215.49,215.6,215.0,215.52,16035.0
2018-03-08 14:35:00,215.5,215.96,215.43,215.94,30086.0,215.5,215.96,215.43,215.94,30086.0
2018-03-08 14:40:00,215.91,216.11,215.91,215.92,12075.0,215.91,216.11,215.91,215.92,12075.0
2018-03-08 14:45:00,215.89,216.16,215.87,216.0,17553.0,215.89,216.16,215.87,216.0,17553.0
2018-03-08 14:50:00,216.06,216.15,215.94,215.95,10372.0,216.06,216.15,215.94,215.95,10372.0
2018-03-08 14:55:00,215.94,216.01,215.82,215.87,10690.0,215.94,216.01,215.82,215.87,10690.0
2018-03-08 15:00:00,215.87,216.24,215.87,216.13,26338.0,215.87,216.24,215.87,216.13,26338.0
2018-03-08 15:05:00,216.17,216.21,215.92,216.1,29077.0,216.17,216.21,215.92,216.1,29077.0
2018-03-08 15:10:00,216.13,216.21,216.04,216.14,12890.0,216.13,216.21,216.04,216.14,12890.0
2018-03-08 15:15:00,216.16,216.37,216.16,216.33,10593.0,216.16,216.37,216.16,216.33,10593.0
2018-03-08 15:20:00,216.37,216.5,216.15,216.17,12716.0,216.37,216.5,216.15,216.17,12716.0
2018-03-08 15:25:00,216.15,216.25,216.15,216.22,9393.0,216.15,216.25,216.15,216.22,9393.0
2018-03-08 15:30:00,216.2,216.2,215.64,215.82,31306.0,216.2,216.2,215.64,215.82,31306.0
2018-03-08 15:35:00,215.82,215.87,215.41,215.41,29438.0,215.82,215.87,215.41,215.41,29438.0
2018-03-08 15:40:00,215.45,215.56,215.03,215.14,23104.0,215.45,215.56,215.03,215.14,23104.0
2018-03-08 15:45:00,215.1,215.32,214.89,215.24,33990.0,215.1,215.32,214.89,215.24,33990.0
2018-03-08 15:50:00,215.31,216.18,215.31,215.91,54578.0,215.31,216.18,215.31,215.91,54578.0
2018-03-08 15:55:00,215.95,216.42,215.79,216.41,119479.0,215.95,216.42,215.79,216.41,119479.0
2018-03-09 09:30:00,218.0,218.96,218.0,218.65,74666.0,218.0,218.96,218.0,218.65,74666.0
2018-03-09 09:35:00,218.7,218.71,217.53,217.74,44200.0,218.7,218.71,217.53,217.74,44200.0
2018-03-09 09:40:00,217.85,218.04,217.39,217.39,30177.0,217.85,218.04,217.39,217.39,30177.0
2018-03-09 09:45:00,217.44,218.09,217.19,218.09,56542.0,217.44,218.09,217.19,218.09,56542.0
2018-03-09 09:50:00,218.11,218.54,217.95,218.41,20907.0,218.11,218.54,217.95,218.41,20907.0
2018-03-09 09:55:00,218.42,218.42,218.02,218.25,51639.0,218.42,218.42,218.02,218.25,51639.0
2018-03-09 10:00:00,218.23,218.55,218.15,218.36,15290.0,218.23,218.55,218.15,218.36,15290.0
2018-03-09 10:05:00,218.36,218.95,218.35,218.81,17794.0,218.36,218.95,218.35,218.81,17794.0
2018-03-09 10:10:00,218.63,219.17,218.51,219.03,30248.0,218.63,219.17,218.51,219.03,30248.0
2018-03-09 10:15:00,219.03,219.1,218.76,219.01,18075.0,219.03,219.1,218.76,219.01,18075.0
2018-03-09 10:20:00,218.97,219.1,218.47,218.74,24245.0,218.97,219.1,218.47,218.74,24245.0
2018-03-09 10:25:00,218.71,218.96,218.61,218.9,37006.0,218.71,218.96,218.61,218.9,37006.0
2018-03-09 10:30:00,218.95,219.06,218.73,218.92,19048.0,218.95,219.06,218.73,218.92,19048.0
2018-03-09 10:35:00,218.93,219.37,218.8,219.26,22248.0,218.93,219.37,218.8,219.26,22248.0
2018-03-09 10:40:00,219.32,219.43,218.95,219.33,16912.0,219.32,219.43,218.95,219.33,16912.0
2018-03-09 10:45:00,219.26,219.37,219.14,219.32,19213.0,219.26,219.37,219.14,219.32,19213.0
2018-03-09 10:50:00,219.35,219.76,219.35,219.5,32940.0,219.35,219.76,219.35,219.5,32940.0
2018-03-09 10:55:00,219.47,219.56,219.26,219.53,15259.0,219.47,219.56,219.26,219.53,15259.0
2018-03-09 11:00:00,219.53,219.6,219.07,219.07,15006.0,219.53,219.6,219.07,219.07,15006.0
2018-03-09 11:05:00,219.08,219.14,218.83,219.14,43039.0,219.08,219.14,218.83,219.14,43039.0
2018-03-09 11:10:00,219.18,219.24,218.93,219.04,23331.0,219.18,219.24,218.93,219.04,23331.0
2018-03-09 11:15:00,219.08,219.28,218.91,219.2,28073.0,219.08,219.28,218.91,219.2,28073.0
2018-03-09 11:20:00,219.19,219.22,218.93,218.96,13439.0,219.19,219.22,218.93,218.96,13439.0
2018-03-09 11:25:00,218.94,219.06,218.81,218.95,15556.0,218.94,219.06,218.81,218.95,15556.0
2018-03-09 11:30:00,219.06,219.38,219.05,219.13,22680.0,219.06,219.38,219.05,219.13,22680.0
2018-03-09 11:35:00,219.13,219.31,219.04,219.16,17465.0,219.13,219.31,219.04,219.16,17465.0
2018-03-09 11:40:00,219.28,219.31,219.02,219.19,10094.0,219.28,219.31,219.02,219.19,10094.0
2018-03-09 11:45:00,219.22,219.3,219.17,219.25,23846.0,219.22,219.3,219.17,219.25,23846.0
2018-03-09 11:50:00,219.23,219.29,218.8,218.89,12429.0,219.23,219.29,218.8,218.89,12429.0
2018-03-09 11:55:00,218.9,218.95,218.7,218.78,27972.0,218.9,218.95,218.7,218.78,27972.0
2018-03-09 12:00:00,218.81,219.15,218.8,219.09,32323.0,218.81,219.15,218.8,219.09,32323.0
2018-03-09 12:05:00,219.11,219.2,219.04,219.2,10089.0,219.11,219.2,219.04,219.2,10089.0
2018-03-09 12:10:00,219.2,219.41,219.12,219.37,13963.0,219.2,219.41,219.12,219.37,13963.0
2018-03-09 12:15:00,219.39,219.47,219.34,219.45,13099.0,219.39,219.47,219.34,219.45,13099.0
2018-03-09 12:20:00,219.46,219.49,219.33,219.48,9659.0,219.46,219.49,219.33,219.48,9659.0
2018-03-09 12:25:00,219.44,219.47,219.25,219.32,13208.0,219.44,219.47,219.25,219.32,13208.0
2018-03-09 12:30:00,219.3,219.49,219.29,219.43,18892.0,219.3,219.49,219.29,219.43,18892.0
2018-03-09 12:35:00,219.42,219.53,219.27,219.28,18075.0,219.42,219.53,219.27,219.28,18075.0
2018-03-09 12:40:00,219.28,219.29,219.05,219.21,10470.0,219.28,219.29,219.05,219.21,10470.0
2018-03-09 12:45:00,219.22,219.4,219.22,219.3,4930.0,219.22,219.4,219.22,219.3,4930.0
2018-03-09 12:50:00,219.33,219.35,219.21,219.27,5241.0,219.33,219.35,219.21,219.27,5241.0
2018-03-09 12:55:00,219.22,219.43,219.2,219.39,11776.0,219.22,219.43,219.2,219.39,11776.0
2018-03-09 13:00:00,219.43,219.47,219.33,219.4,19548.0,219.43,219.47,219.33,219.4,19548.0
2018-03-09 13:05:00,219.4,219.42,219.27,219.42,7223.0,219.4,219.42,219.27,219.42,7223.0
2018-03-09 13:10:00,219.41,219.51,219.36,219.44,14223.0,219.41,219.51,219.36,219.44,14223.0
2018-03-09 13:15:00,219.44,219.52,219.37,219.49,12901.0,219.44,219.52,219.37,219.49,12901.0
2018-03-09 13:20:00,219.52,219.63,219.43,219.63,16132.0,219.52,219.63,219.43,219.63,16132.0
2018-03-09 13:25:00,219.57,219.68,219.42,219.68,6170.0,219.57,219.68,219.42,219.68,6170.0
2018-03-09 13:30:00,219.69,219.81,219.58,219.71,8750.0,219.69,219.81,219.58,219.71,8750.0
2018-03-09 13:35:00,219.7,219.82,219.63,219.78,7800.0,219.7,219.82,219.63,219.78,7800.0
2018-03-09 13:40:00,219.75,220.06,219.75,220.06,23120.0,219.75,220.06,219.75,220.06,23120.0
2018-03-09 13:45:00,220.04,220.24,220.02,220.23,17563.0,220.04,220.24,220.02,220.23,17563.0
2018-03-09 13:50:00,220.24,220.48,220.22,220.47,13415.0,220.24,220.48,220.22,220.47,13415.0
2018-03-09 13:55:00,220.44,220.84,220.41,220.84,19015.0,220.44,220.84,220.41,220.84,19015.0
2018-03-09 14:00:00,220.87,220.88,220.58,220.7,14443.0,220.87,220.88,220.58,220.7,14443.0
2018-03-09 14:05:00,220.71,220.8,220.58,220.76,8122.0,220.71,220.8,220.58,220.76,8122.0
2018-03-09 14:10:00,220.88,221.27,220.84,221.04,22726.0,220.88,221.27,220.84,221.04,22726.0
2018-03-09 14:15:00,221.04,221.12,220.82,220.93,11715.0,221.04,221.12,220.82,220.93,11715.0
2018-03-09 14:20:00,221.01,221.02,220.79,220.9,10536.0,221.01,221.02,220.79,220.9,10536.0
2018-03-09 14:25:00,220.91,220.93,220.77,220.79,13726.0,220.91,220.93,220.77,220.79,13726.0
2018-03-09 14:30:00,220.78,221.01,220.72,220.99,16323.0,220.78,221.01,220.72,220.99,16323.0
2018-03-09 14:35:00,220.94,221.01,220.85,220.9,19381.0,220.94,221.01,220.85,220.9,19381.0
2018-03-09 14:40:00,220.88,220.97,220.55,220.57,38225.0,220.88,220.97,220.55,220.57,38225.0
2018-03-09 14:45:00,220.55,220.7,220.52,220.59,15335.0,220.55,220.7,220.52,220.59,15335.0
2018-03-09 14:50:00,220.65,220.7,220.42,220.43,19692.0,220.65,220.7,220.42,220.43,19692.0
2018-03-09 14:55:00,220.46,220.62,220.31,220.61,13137.0,220.46,220.62,220.31,220.61,13137.0
2018-03-09 15:00:00,220.62,220.8,220.47,220.8,18387.0,220.62,220.8,220.47,220.8,18387.0
2018-03-09 15:05:00,220.83,220.92,220.66,220.9,11701.0,220.83,220.92,220.66,220.9,11701.0
2018-03-09 15:10:00,220.94,220.98,220.77,220.98,13272.0,220.94,220.98,220.77,220.98,13272.0
2018-03-09 15:15:00,220.96,221.03,220.75,220.75,10632.0,220.96,221.03,220.75,220.75,10632.0
2018-03-09 15:20:00,220.77,220.8,220.52,220.58,18207.0,220.77,220.8,220.52,220.58,18207.0
2018-03-09 15:25:00,220.58,220.84,220.55,220.84,15563.0,220.58,220.84,220.55,220.84,15563.0
2018-03-09 15:30:00,220.86,221.03,220.78,220.78,27789.0,220.86,221.03,220.78,220.78,27789.0
2018-03-09 15:35:00,220.79,221.11,220.79,220.92,26097.0,220.79,221.11,220.79,220.92,26097.0
2018-03-09 15:40:00,220.95,221.1,220.8,220.94,22736.0,220.95,221.1,220.8,220.94,22736.0
2018-03-09 15:45:00,220.93,220.95,220.48,220.63,55440.0,220.93,220.95,220.48,220.63,55440.0
2018-03-09 15:50:00,220.66,220.97,220.66,220.83,48245.0,220.66,220.97,220.66,220.83,48245.0
2018-03-09 15:55:00,220.82,221.17,220.59,221.15,121120.0,220.82,221.17,220.59,221.15,121120.0
2018-03-12 09:30:00,222.97,223.11,221.16,222.32,128848.0,222.97,223.11,221.16,222.32,128848.0
2018-03-12 09:35:00,222.59,222.64,221.81,222.49,60702.0,222.59,222.64,221.81,222.49,60702.0
2018-03-12 09:40:00,222.49,222.79,221.84,222.06,71613.0,222.49,222.79,221.84,222.06,71613.0
2018-03-12 09:45:00,222.07,222.11,221.28,221.31,71284.0,222.07,222.11,221.28,221.31,71284.0
2018-03-12 09:50:00,221.33,221.94,221.22,221.45,37343.0,221.33,221.94,221.22,221.45,37343.0
2018-03-12 09:55:00,221.49,222.09,221.36,221.86,36718.0,221.49,222.09,221.36,221.86,36718.0
2018-03-12 10:00:00,221.89,222.49,221.72,221.73,34490.0,221.89,222.49,221.72,221.73,34490.0
2018-03-12 10:05:00,221.81,222.2,221.72,221.98,32346.0,221.81,222.2,221.72,221.98,32346.0
2018-03-12 10:10:00,221.99,222.6,221.86,222.42,50196.0,221.99,222.6,221.86,222.42,50196.0
2018-03-12 10:15:00,222.39,222.57,221.75,221.99,36044.0,222.39,222.57,221.75,221.99,36044.0
2018-03-12 10:20:00,221.96,222.52,221.9,222.06,36545.0,221.96,222.52,221.9,222.06,36545.0
2018-03-12 10:25:00,222.0,222.17,221.84,221.99,24774.0,222.0,222.17,221.84,221.99,24774.0
2018-03-12 10:30:00,222.0,222.02,221.42,221.54,30952.0,222.0,222.02,221.42,221.54,30952.0
2018-03-12 10:35:00,221.52,221.88,221.43,221.77,19362.0,221.52,221.88,221.43,221.77,19362.0
2018-03-12 10:40:00,221.72,221.91,221.42,221.52,30287.0,221.72,221.91,221.42,221.52,30287.0
2018-03-12 10:45:00,221.47,221.66,221.22,221.6,35479.0,221.47,221.66,221.22,221.6,35479.0
2018-03-12 10:50:00,221.53,221.66,220.9,220.96,23842.0,221.53,221.66,220.9,220.96,23842.0
2018-03-12 10:55:00,220.96,221.48,220.96,221.37,21113.0,220.96,221.48,220.96,221.37,21113.0
2018-03-12 11:00:00,221.27,221.64,221.12,221.53,35826.0,221.27,221.64,221.12,221.53,35826.0
2018-03-12 11:05:00,221.53,221.54,221.07,221.1,19826.0,221.53,221.54,221.07,221.1,19826.0
2018-03-12 11:10:00,221.1,221.18,220.99,221.0,18697.0,221.1,221.18,220.99,221.0,18697.0
2018-03-12 11:15:00,220.98,221.15,220.79,221.12,20013.0,220.98,221.15,220.79,221.12,20013.0
2018-03-12 11:20:00,221.16,221.17,220.8,220.8,10438.0,221.16,221.17,220.8,220.8,10438.0
2018-03-12 11:25:00,220.77,220.92,220.62,220.77,19800.0,220.77,220.92,220.62,220.77,19800.0
2018-03-12 11:30:00,220.83,221.19,220.77,221.06,28060.0,220.83,221.19,220.77,221.06,28060.0
2018-03-12 11:35:00,221.12,221.46,221.02,221.4,23622.0,221.12,221.46,221.02,221.4,23622.0
2018-03-12 11:40:00,221.4,221.81,221.4,221.5,17408.0,221.4,221.81,221.4,221.5,17408.0
2018-03-12 11:45:00,221.65,221.87,221.62,221.87,13905.0,221.65,221.87,221.62,221.87,13905.0
2018-03-12 11:50:00,221.76,221.99,221.59,221.91,12319.0,221.76,221.99,221.59,221.91,12319.0
2018-03-12 11:55:00,221.89,222.02,221.7,222.02,14118.0,221.89,222.02,221.7,222.02,14118.0
2018-03-12 12:00:00,222.03,222.47,222.01,222.46,15468.0,222.03,222.47,222.01,222.46,15468.0
2018-03-12 12:05:00,222.44,222.44,222.05,222.07,13822.0,222.44,222.44,222.05,222.07,13822.0
2018-03-12 12:10:00,222.03,222.03,221.61,221.86,12369.0,222.03,222.03,221.61,221.86,12369.0
2018-03-12 12:15:00,221.84,222.08,221.8,221.81,16616.0,221.84,222.08,221.8,221.81,16616.0
2018-03-12 12:20:00,221.87,221.87,221.2,221.43,13095.0,221.87,221.87,221.2,221.43,13095.0
2018-03-12 12:25:00,221.41,221.62,221.31,221.46,7592.0,221.41,221.62,221.31,221.46,7592.0
2018-03-12 12:30:00,221.45,221.9,221.44,221.9,14672.0,221.45,221.9,221.44,221.9,14672.0
2018-03-12 12:35:00,221.88,221.93,221.29,221.33,19166.0,221.88,221.93,221.29,221.33,19166.0
2018-03-12 12:40:00,221.33,221.78,221.27,221.6,32400.0,221.33,221.78,221.27,221.6,32400.0
2018-03-12 12:45:00,221.55,221.7,221.55,221.63,16430.0,221.55,221.7,221.55,221.63,16430.0
2018-03-12 12:50:00,221.56,221.59,221.24,221.25,33123.0,221.56,221.59,221.24,221.25,33123.0
2018-03-12 12:55:00,221.29,221.32,221.11,221.13,15106.0,221.29,221.32,221.11,221.13,15106.0
2018-03-12 13:00:00,221.16,221.46,221.0,221.46,14970.0,221.16,221.46,221.0,221.46,14970.0
2018-03-12 13:05:00,221.43,221.56,221.37,221.47,13732.0,221.43,221.56,221.37,221.47,13732.0
2018-03-12 13:10:00,221.46,221.64,221.43,221.59,12880.0,221.46,221.64,221.43,221.59,12880.0
2018-03-12 13:15:00,221.59,221.59,221.37,221.4,10468.0,221.59,221.59,221.37,221.4,10468.0
2018-03-12 13:20:00,221.42,221.62,221.25,221.59,9552.0,221.42,221.62,221.25,221.59,9552.0
2018-03-12 13:25:00,221.66,221.67,221.34,221.38,11082.0,221.66,221.67,221.34,221.38,11082.0
2018-03-12 13:30:00,221.38,221.39,221.2,221.29,10333.0,221.38,221.39,221.2,221.29,10333.0
2018-03-12 13:35:00,221.31,221.5,221.19,221.41,8825.0,221.31,221.5,221.19,221.41,8825.0
2018-03-12 13:40:00,221.45,221.49,221.1,221.1,12124.0,221.45,221.49,221.1,221.1,12124.0
2018-03-12 13:45:00,221.07,221.44,221.06,221.29,14280.0,221.07,221.44,221.06,221.29,14280.0
2018-03-12 13:50:00,221.36,221.37,220.91,220.91,14560.0,221.36,221.37,220.91,220.91,14560.0
2018-03-12 13:55:00,220.96,221.06,220.75,220.77,16223.0,220.96,221.06,220.75,220.77,16223.0
2018-03-12 14:00:00,220.76,221.16,220.75,221.12,14205.0,220.76,221.16,220.75,221.12,14205.0
2018-03-12 14:05:00,221.06,221.11,220.87,220.9,7465.0,221.06,221.11,220.87,220.9,7465.0
2018-03-12 14:10:00,220.86,220.91,220.64,220.75,17282.0,220.86,220.91,220.64,220.75,17282.0
2018-03-12 14:15:00,220.75,220.79,220.34,220.49,28527.0,220.75,220.79,220.34,220.49,28527.0
2018-03-12 14:20:00,220.48,220.71,220.44,220.55,15413.0,220.48,220.71,220.44,220.55,15413.0
2018-03-12 14:25:00,220.54,220.61,220.44,220.55,8840.0,220.54,220.61,220.44,220.55,8840.0
2018-03-12 14:30:00,220.61,220.65,220.39,220.48,12087.0,220.61,220.65,220.39,220.48,12087.0
2018-03-12 14:35:00,220.48,220.89,220.4,220.88,19193.0,220.48,220.89,220.4,220.88,19193.0
2018-03-12 14:40:00,220.9,220.92,220.47,220.56,11908.0,220.9,220.92,220.47,220.56,11908.0
2018-03-12 14:45:00,220.57,220.59,220.44,220.59,10123.0,220.57,220.59,220.44,220.59,10123.0
2018-03-12 14:50:00,220.57,220.93,220.57,220.78,10514.0,220.57,220.93,220.57,220.78,10514.0
2018-03-12 14:55:00,220.83,220.83,220.5,220.69,16664.0,220.83,220.83,220.5,220.69,16664.0
2018-03-12 15:00:00,220.65,221.06,220.6,221.06,15299.0,220.65,221.06,220.6,221.06,15299.0
2018-03-12 15:05:00,221.06,221.08,220.94,221.0,15116.0,221.06,221.08,220.94,221.0,15116.0
2018-03-12 15:10:00,220.97,221.1,220.8,220.85,22412.0,220.97,221.1,220.8,220.85,22412.0
2018-03-12 15:15:00,220.86,220.99,220.86,220.9,12843.0,220.86,220.99,220.86,220.9,12843.0
2018-03-12 15:20:00,220.9,221.1,220.88,221.1,17529.0,220.9,221.1,220.88,221.1,17529.0
2018-03-12 15:25:00,221.1,221.33,221.01,221.24,18641.0,221.1,221.33,221.01,221.24,18641.0
2018-03-12 15:30:00,221.22,221.66,221.09,221.21,36637.0,221.22,221.66,221.09,221.21,36637.0
2018-03-12 15:35:00,221.24,221.24,221.04,221.12,22328.0,221.24,221.24,221.04,221.12,22328.0
2018-03-12 15:40:00,221.12,221.46,221.12,221.34,29451.0,221.12,221.46,221.12,221.34,29451.0
2018-03-12 15:45:00,221.37,221.63,221.34,221.55,44086.0,221.37,221.63,221.34,221.55,44086.0
2018-03-12 15:50:00,221.53,221.54,221.19,221.31,46346.0,221.53,221.54,221.19,221.31,46346.0
2018-03-12 15:55:00,221.31,221.39,220.94,221.01,111648.0,221.31,221.39,220.94,221.01,111648.0
2018-03-13 09:30:00,222.99,224.06,222.61,224.01,152393.0,222.99,224.06,222.61,224.01,152393.0
2018-03-13 09:35:00,224.06,224.22,223.01,223.15,41368.0,224.06,224.22,223.01,223.15,41368.0
2018-03-13 09:40:00,223.25,223.7,223.2,223.59,51032.0,223.25,223.7,223.2,223.59,51032.0
2018-03-13 09:45:00,223.73,224.04,223.56,223.93,46675.0,223.73,224.04,223.56,223.93,46675.0
2018-03-13 09:50:00,223.95,224.9,223.95,224.55,70485.0,223.95,224.9,223.95,224.55,70485.0
2018-03-13 09:55:00,224.57,224.75,224.18,224.23,68615.0,224.57,224.75,224.18,224.23,68615.0
2018-03-13 10:00:00,224.27,224.27,223.54,223.73,69098.0,224.27,224.27,223.54,223.73,69098.0
2018-03-13 10:05:00,223.73,223.75,223.13,223.3,62532.0,223.73,223.75,223.13,223.3,62532.0
2018-03-13 10:10:00,223.28,223.52,223.07,223.24,46440.0,223.28,223.52,223.07,223.24,46440.0
2018-03-13 10:15:00,223.17,223.22,222.73,223.06,35902.0,223.17,223.22,222.73,223.06,35902.0
2018-03-13 10:20:00,223.0,223.13,222.77,222.86,57523.0,223.0,223.13,222.77,222.86,57523.0
2018-03-13 10:25:00,222.88,223.2,222.88,223.09,45446.0,222.88,223.2,222.88,223.09,45446.0
2018-03-13 10:30:00,223.08,223.15,221.97,222.13,46532.0,223.08,223.15,221.97,222.13,46532.0
2018-03-13 10:35:00,222.18,222.2,221.8,221.87,53802.0,222.18,222.2,221.8,221.87,53802.0
2018-03-13 10:40:00,221.88,222.59,221.8,222.59,47118.0,221.88,222.59,221.8,222.59,47118.0
2018-03-13 10:45:00,222.59,222.77,222.27,222.31,30597.0,222.59,222.77,222.27,222.31,30597.0
2018-03-13 10:50:00,222.32,222.34,221.76,221.99,32923.0,222.32,222.34,221.76,221.99,32923.0
2018-03-13 10:55:00,221.95,222.41,221.79,222.15,23538.0,221.95,222.41,221.79,222.15,23538.0
2018-03-13 11:00:00,222.12,222.29,221.91,221.98,23992.0,222.12,222.29,221.91,221.98,23992.0
2018-03-13 11:05:00,222.13,222.16,221.26,221.34,37686.0,222.13,222.16,221.26,221.34,37686.0
2018-03-13 11:10:00,221.34,221.46,220.66,221.03,71566.0,221.34,221.46,220.66,221.03,71566.0
2018-03-13 11:15:00,220.95,221.08,220.38,221.05,68574.0,220.95,221.08,220.38,221.05,68574.0
2018-03-13 11:20:00,220.95,221.3,220.83,221.08,21943.0,220.95,221.3,220.83,221.08,21943.0
2018-03-13 11:25:00,221.14,221.14,220.04,220.67,33114.0,221.14,221.14,220.04,220.67,33114.0
2018-03-13 11:30:00,220.76,220.94,220.39,220.44,35079.0,220.76,220.94,220.39,220.44,35079.0
2018-03-13 11:35:00,220.43,220.84,220.27,220.7,29201.0,220.43,220.84,220.27,220.7,29201.0
2018-03-13 11:40:00,220.72,221.09,220.63,220.65,42533.0,220.72,221.09,220.63,220.65,42533.0
2018-03-13 11:45:00,220.65,220.65,220.26,220.5,27713.0,220.65,220.65,220.26,220.5,27713.0
2018-03-13 11:50:00,220.58,220.75,220.43,220.59,16553.0,220.58,220.75,220.43,220.59,16553.0
2018-03-13 11:55:00,220.61,220.65,219.85,219.87,47735.0,220.61,220.65,219.85,219.87,47735.0
2018-03-13 12:00:00,219.87,219.96,219.12,219.14,59529.0,219.87,219.96,219.12,219.14,59529.0
2018-03-13 12:05:00,219.14,219.57,218.45,218.69,27895.0,219.14,219.57,218.45,218.69,27895.0
2018-03-13 12:10:00,218.75,218.78,218.43,218.61,14353.0,218.75,218.78,218.43,218.61,14353.0
2018-03-13 12:15:00,218.62,219.68,218.62,219.57,21322.0,218.62,219.68,218.62,219.57,21322.0
2018-03-13 12:20:00,219.55,219.67,219.3,219.43,30835.0,219.55,219.67,219.3,219.43,30835.0
2018-03-13 12:25:00,219.52,219.61,219.08,219.49,22486.0,219.52,219.61,219.08,219.49,22486.0
2018-03-13 12:30:00,219.56,219.99,219.45,219.85,17714.0,219.56,219.99,219.45,219.85,17714.0
2018-03-13 12:35:00,219.93,220.16,219.8,220.09,27271.0,219.93,220.16,219.8,220.09,27271.0
2018-03-13 12:40:00,220.11,220.11,219.65,219.87,12871.0,220.11,220.11,219.65,219.87,12871.0
2018-03-13 12:45:00,219.85,220.35,219.7,220.22,28126.0,219.85,220.35,219.7,220.22,28126.0
2018-03-13 12:50:00,220.28,220.41,220.06,220.06,19064.0,220.28,220.41,220.06,220.06,19064.0
2018-03-13 12:55:00,220.09,220.09,219.84,219.84,20547.0,220.09,220.09,219.84,219.84,20547.0
2018-03-13 13:00:00,219.95,220.2,219.89,220.14,21817.0,219.95,220.2,219.89,220.14,21817.0
2018-03-13 13:05:00,220.11,220.2,219.91,220.16,162635.0,220.11,220.2,219.91,220.16,162635.0
2018-03-13 13:10:00,220.2,220.45,220.1,220.45,14516.0,220.2,220.45,220.1,220.45,14516.0
2018-03-13 13:15:00,220.41,220.6,220.34,220.53,106234.0,220.41,220.6,220.34,220.53,106234.0
2018-03-13 13:20:00,220.45,220.66,220.38,220.49,9160.0,220.45,220.66,220.38,220.49,9160.0
2018-03-13 13:25:00,220.4,220.6,220.32,220.6,9660.0,220.4,220.6,220.32,220.6,9660.0
2018-03-13 13:30:00,220.55,221.17,220.55,221.17,165354.0,220.55,221.17,220.55,221.17,165354.0
2018-03-13 13:35:00,221.11,221.36,220.98,221.21,28336.0,221.11,221.36,220.98,221.21,28336.0
2018-03-13 13:40:00,221.11,221.27,220.94,220.97,12239.0,221.11,221.27,220.94,220.97,12239.0
2018-03-13 13:45:00,220.98,221.02,220.65,220.83,24366.0,220.98,221.02,220.65,220.83,24366.0
2018-03-13 13:50:00,220.73,220.9,220.58,220.76,15637.0,220.73,220.9,220.58,220.76,15637.0
2018-03-13 13:55:00,220.69,220.76,220.53,220.59,118961.0,220.69,220.76,220.53,220.59,118961.0
2018-03-13 14:00:00,220.56,220.94,220.5,220.81,17962.0,220.56,220.94,220.5,220.81,17962.0
2018-03-13 14:05:00,220.92,220.92,220.61,220.61,11420.0,220.92,220.92,220.61,220.61,11420.0
2018-03-13 14:10:00,220.66,220.76,220.22,220.28,16797.0,220.66,220.76,220.22,220.28,16797.0
2018-03-13 14:15:00,220.25,220.31,220.02,220.2,18754.0,220.25,220.31,220.02,220.2,18754.0
2018-03-13 14:20:00,220.25,220.29,219.99,220.05,34071.0,220.25,220.29,219.99,220.05,34071.0
2018-03-13 14:25:00,220.11,220.25,219.92,219.97,22459.0,220.11,220.25,219.92,219.97,22459.0
2018-03-13 14:30:00,220.06,220.86,220.03,220.8,115727.0,220.06,220.86,220.03,220.8,115727.0
2018-03-13 14:35:00,220.72,220.76,220.33,220.35,10087.0,220.72,220.76,220.33,220.35,10087.0
2018-03-13 14:40:00,220.39,220.56,219.9,219.92,14851.0,220.39,220.56,219.9,219.92,14851.0
2018-03-13 14:45:00,219.92,220.14,219.72,219.76,119578.0,219.92,220.14,219.72,219.76,119578.0
2018-03-13 14:50:00,219.75,219.83,219.3,219.49,34596.0,219.75,219.83,219.3,219.49,34596.0
2018-03-13 14:55:00,219.38,220.09,219.29,219.96,19784.0,219.38,220.09,219.29,219.96,19784.0
2018-03-13 15:00:00,220.03,220.35,219.6,219.6,17272.0,220.03,220.35,219.6,219.6,17272.0
2018-03-13 15:05:00,219.46,219.72,219.37,219.53,17339.0,219.46,219.72,219.37,219.53,17339.0
2018-03-13 15:10:00,219.49,219.5,218.99,219.16,32921.0,219.49,219.5,218.99,219.16,32921.0
2018-03-13 15:15:00,219.15,219.63,219.09,219.43,124878.0,219.15,219.63,219.09,219.43,124878.0
2018-03-13 15:20:00,219.47,219.48,218.86,218.92,31416.0,219.47,219.48,218.86,218.92,31416.0
2018-03-13 15:25:00,218.99,219.26,218.8,219.01,27966.0,218.99,219.26,218.8,219.01,27966.0
2018-03-13 15:30:00,219.07,219.42,218.92,219.05,180212.0,219.07,219.42,218.92,219.05,180212.0
2018-03-13 15:35:00,219.04,219.45,218.81,218.87,67921.0,219.04,219.45,218.81,218.87,67921.0
2018-03-13 15:40:00,218.89,219.41,218.76,219.41,185916.0,218.89,219.41,218.76,219.41,185916.0
2018-03-13 15:45:00,219.31,219.31,218.88,218.97,38279.0,219.31,219.31,218.88,218.97,38279.0
2018-03-13 15:50:00,219.01,219.93,219.01,219.87,44237.0,219.01,219.93,219.01,219.87,44237.0
2018-03-13 15:55:00,219.82,219.94,219.54,219.68,112726.0,219.82,219.94,219.54,219.68,112726.0
2018-03-14 09:30:00,220.75,221.46,220.42,220.63,63760.0,220.75,221.46,220.42,220.63,63760.0
2018-03-14 09:35:00,220.45,220.81,219.67,219.86,47193.0,220.45,220.81,219.67,219.86,47193.0
2018-03-14 09:40:00,219.9,220.5,219.7,220.32,31230.0,219.9,220.5,219.7,220.32,31230.0
2018-03-14 09:45:00,220.25,220.32,218.86,218.86,43988.0,220.25,220.32,218.86,218.86,43988.0
2018-03-14 09:50:00,218.73,219.04,218.33,218.54,31858.0,218.73,219.04,218.33,218.54,31858.0
2018-03-14 09:55:00,218.57,218.77,218.33,218.55,33599.0,218.57,218.77,218.33,218.55,33599.0
2018-03-14 10:00:00,218.76,219.81,218.5,219.63,28543.0,218.76,219.81,218.5,219.63,28543.0
2018-03-14 10:05:00,219.69,220.33,219.69,220.09,33337.0,219.69,220.33,219.69,220.09,33337.0
2018-03-14 10:10:00,220.04,220.12,219.43,219.43,14230.0,220.04,220.12,219.43,219.43,14230.0
2018-03-14 10:15:00,219.54,219.57,218.65,218.75,36661.0,219.54,219.57,218.65,218.75,36661.0
2018-03-14 10:20:00,218.76,218.95,218.51,218.75,23749.0,218.76,218.95,218.51,218.75,23749.0
2018-03-14 10:25:00,218.71,219.08,218.51,218.87,23736.0,218.71,219.08,218.51,218.87,23736.0
2018-03-14 10:30:00,218.88,219.1,218.62,218.89,37284.0,218.88,219.1,218.62,218.89,37284.0
2018-03-14 10:35:00,218.9,219.02,218.55,218.63,51270.0,218.9,219.02,218.55,218.63,51270.0
2018-03-14 10:40:00,218.58,219.06,218.55,219.02,38216.0,218.58,219.06,218.55,219.02,38216.0
2018-03-14 10:45:00,219.09,219.37,218.95,219.15,22000.0,219.09,219.37,218.95,219.15,22000.0
2018-03-14 10:50:00,219.1,219.24,218.86,219.12,55832.0,219.1,219.24,218.86,219.12,55832.0
2018-03-14 10:55:00,219.13,219.49,218.9,219.48,29134.0,219.13,219.49,218.9,219.48,29134.0
2018-03-14 11:00:00,219.53,219.6,219.01,219.01,25641.0,219.53,219.6,219.01,219.01,25641.0
2018-03-14 11:05:00,219.09,219.16,218.82,218.98,9667.0,219.09,219.16,218.82,218.98,9667.0
2018-03-14 11:10:00,218.99,218.99,218.49,218.6,40873.0,218.99,218.99,218.49,218.6,40873.0
2018-03-14 11:15:00,218.58,218.69,218.0,218.21,33487.0,218.58,218.69,218.0,218.21,33487.0
2018-03-14 11:20:00,218.16,218.22,217.88,218.13,24122.0,218.16,218.22,217.88,218.13,24122.0
2018-03-14 11:25:00,218.06,218.5,218.03,218.44,25027.0,218.06,218.5,218.03,218.44,25027.0
2018-03-14 11:30:00,218.49,218.76,218.28,218.28,20521.0,218.49,218.76,218.28,218.28,20521.0
2018-03-14 11:35:00,218.19,218.29,217.65,218.04,18979.0,218.19,218.29,217.65,218.04,18979.0
2018-03-14 11:40:00,218.07,218.18,217.75,218.02,25833.0,218.07,218.18,217.75,218.02,25833.0
2018-03-14 11:45:00,218.06,218.2,217.88,217.88,13869.0,218.06,218.2,217.88,217.88,13869.0
2018-03-14 11:50:00,217.96,218.39,217.96,218.03,20254.0,217.96,218.39,217.96,218.03,20254.0
2018-03-14 11:55:00,218.08,218.22,217.72,217.82,18861.0,218.08,218.22,217.72,217.82,18861.0
2018-03-14 12:00:00,217.84,218.2,217.82,218.12,20915.0,217.84,218.2,217.82,218.12,20915.0
2018-03-14 12:05:00,218.13,218.13,217.62,217.62,13134.0,218.13,218.13,217.62,217.62,13134.0
2018-03-14 12:10:00,217.64,218.05,217.6,218.0,17861.0,217.64,218.05,217.6,218.0,17861.0
2018-03-14 12:15:00,218.03,218.13,217.69,218.05,25942.0,218.03,218.13,217.69,218.05,25942.0
2018-03-14 12:20:00,218.05,218.16,217.83,217.84,25544.0,218.05,218.16,217.83,217.84,25544.0
2018-03-14 12:25:00,217.83,218.18,217.81,218.15,9685.0,217.83,218.18,217.81,218.15,9685.0
2018-03-14 12:30:00,218.17,218.49,218.05,218.28,22448.0,218.17,218.49,218.05,218.28,22448.0
2018-03-14 12:35:00,218.28,219.08,218.27,218.84,29323.0,218.28,219.08,218.27,218.84,29323.0
2018-03-14 12:40:00,218.86,218.88,218.43,218.61,24377.0,218.86,218.88,218.43,218.61,24377.0
2018-03-14 12:45:00,218.58,218.85,218.26,218.65,18722.0,218.58,218.85,218.26,218.65,18722.0
2018-03-14 12:50:00,218.63,218.79,218.32,218.72,20541.0,218.63,218.79,218.32,218.72,20541.0
2018-03-14 12:55:00,218.75,218.8,218.44,218.71,13948.0,218.75,218.8,218.44,218.71,13948.0
2018-03-14 13:00:00,218.67,218.71,218.35,218.54,14956.0,218.67,218.71,218.35,218.54,14956.0
2018-03-14 13:05:00,218.53,218.8,218.5,218.64,17083.0,218.53,218.8,218.5,218.64,17083.0
2018-03-14 13:10:00,218.63,218.76,218.5,218.65,12914.0,218.63,218.76,218.5,218.65,12914.0
2018-03-14 13:15:00,218.66,218.93,218.61,218.83,22559.0,218.66,218.93,218.61,218.83,22559.0
2018-03-14 13:20:00,218.84,219.3,218.76,219.3,84181.0,218.84,219.3,218.76,219.3,84181.0
2018-03-14 13:25:00,219.21,219.71,219.17,219.28,25822.0,219.21,219.71,219.17,219.28,25822.0
2018-03-14 13:30:00,219.28,219.58,219.17,219.49,20637.0,219.28,219.58,219.17,219.49,20637.0
2018-03-14 13:35:00,219.47,219.58,219.29,219.49,30449.0,219.47,219.58,219.29,219.49,30449.0
2018-03-14 13:40:00,219.46,219.54,219.02,219.5,32372.0,219.46,219.54,219.02,219.5,32372.0
2018-03-14 13:45:00,219.5,219.67,219.38,219.38,31395.0,219.5,219.67,219.38,219.38,31395.0
2018-03-14 13:50:00,219.38,219.75,219.3,219.55,77443.0,219.38,219.75,219.3,219.55,77443.0
2018-03-14 13:55:00,219.55,219.7,219.36,219.37,21150.0,219.55,219.7,219.36,219.37,21150.0
2018-03-14 14:00:00,219.59,219.62,219.26,219.27,17992.0,219.59,219.62,219.26,219.27,17992.0
2018-03-14 14:05:00,219.29,219.65,219.12,219.63,17512.0,219.29,219.65,219.12,219.63,17512.0
2018-03-14 14:10:00,219.65,219.67,218.9,218.96,29519.0,219.65,219.67,218.9,218.96,29519.0
2018-03-14 14:15:00,219.0,219.23,218.87,218.95,23262.0,219.0,219.23,218.87,218.95,23262.0
2018-03-14 14:20:00,219.0,219.25,218.98,219.25,12679.0,219.0,219.25,218.98,219.25,12679.0
2018-03-14 14:25:00,219.21,219.34,219.1,219.14,14359.0,219.21,219.34,219.1,219.14,14359.0
2018-03-14 14:30:00,219.15,219.29,219.05,219.05,15577.0,219.15,219.29,219.05,219.05,15577.0
2018-03-14 14:35:00,219.13,219.17,218.22,218.43,18019.0,219.13,219.17,218.22,218.43,18019.0
2018-03-14 14:40:00,218.4,218.75,218.28,218.33,10600.0,218.4,218.75,218.28,218.33,10600.0
2018-03-14 14:45:00,218.19,218.57,218.15,218.54,6156.0,218.19,218.57,218.15,218.54,6156.0
2018-03-14 14:50:00,218.5,218.79,218.37,218.51,8442.0,218.5,218.79,218.37,218.51,8442.0
2018-03-14 14:55:00,218.54,218.93,218.41,218.62,13082.0,218.54,218.93,218.41,218.62,13082.0
2018-03-14 15:00:00,218.76,218.79,218.35,218.36,17461.0,218.76,218.79,218.35,218.36,17461.0
2018-03-14 15:05:00,218.38,218.66,218.3,218.36,19118.0,218.38,218.66,218.3,218.36,19118.0
2018-03-14 15:10:00,218.34,218.35,218.0,218.14,37864.0,218.34,218.35,218.0,218.14,37864.0
2018-03-14 15:15:00,218.14,218.64,218.0,218.08,35716.0,218.14,218.64,218.0,218.08,35716.0
2018-03-14 15:20:00,218.23,218.67,217.99,218.54,40961.0,218.23,218.67,217.99,218.54,40961.0
2018-03-14 15:25:00,218.51,218.51,218.07,218.18,26620.0,218.51,218.51,218.07,218.18,26620.0
2018-03-14 15:30:00,218.27,218.34,217.97,218.02,36302.0,218.27,218.34,217.97,218.02,36302.0
2018-03-14 15:35:00,218.0,218.11,217.85,217.96,57384.0,218.0,218.11,217.85,217.96,57384.0
2018-03-14 15:40:00,217.96,218.0,217.65,217.96,43331.0,217.96,218.0,217.65,217.96,43331.0
2018-03-14 15:45:00,217.98,218.29,217.93,218.29,49417.0,217.98,218.29,217.93,218.29,49417.0
2018-03-14 15:50:00,218.29,218.64,218.17,218.45,83202.0,218.29,218.64,218.17,218.45,83202.0
2018-03-14 15:55:00,218.43,218.45,218.15,218.45,131881.0,218.43,218.45,218.15,218.45,131881.0
2018-03-15 09:30:00,220.0,220.37,219.23,219.31,90012.0,220.0,220.37,219.23,219.31,90012.0
2018-03-15 09:35:00,219.21,219.35,218.58,218.58,53359.0,219.21,219.35,218.58,218.58,53359.0
2018-03-15 09:40:00,218.62,218.76,218.06,218.61,53085.0,218.62,218.76,218.06,218.61,53085.0
2018-03-15 09:45:00,218.61,218.89,218.36,218.36,26044.0,218.61,218.89,218.36,218.36,26044.0
2018-03-15 09:50:00,218.55,219.21,218.41,219.05,35198.0,218.55,219.21,218.41,219.05,35198.0
2018-03-15 09:55:00,219.01,219.66,219.01,219.26,33306.0,219.01,219.66,219.01,219.26,33306.0
2018-03-15 10:00:00,219.34,219.55,219.1,219.38,48884.0,219.34,219.55,219.1,219.38,48884.0
2018-03-15 10:05:00,219.39,219.56,218.81,219.12,35168.0,219.39,219.56,218.81,219.12,35168.0
2018-03-15 10:10:00,219.13,219.9,219.13,219.46,25513.0,219.13,219.9,219.13,219.46,25513.0
2018-03-15 10:15:00,219.42,219.76,219.16,219.31,33732.0,219.42,219.76,219.16,219.31,33732.0
2018-03-15 10:20:00,219.4,219.5,219.06,219.26,23087.0,219.4,219.5,219.06,219.26,23087.0
2018-03-15 10:25:00,219.26,219.97,219.25,219.93,29504.0,219.26,219.97,219.25,219.93,29504.0
2018-03-15 10:30:00,219.93,220.1,219.5,219.57,33475.0,219.93,220.1,219.5,219.57,33475.0
2018-03-15 10:35:00,219.51,219.69,219.21,219.25,37005.0,219.51,219.69,219.21,219.25,37005.0
2018-03-15 10:40:00,219.31,219.31,218.9,218.99,29065.0,219.31,219.31,218.9,218.99,29065.0
2018-03-15 10:45:00,219.0,219.15,218.89,219.02,32863.0,219.0,219.15,218.89,219.02,32863.0
2018-03-15 10:50:00,219.03,219.27,218.78,219.27,43663.0,219.03,219.27,218.78,219.27,43663.0
2018-03-15 10:55:00,219.22,220.02,219.21,219.96,29894.0,219.22,220.02,219.21,219.96,29894.0
2018-03-15 11:00:00,219.99,220.35,219.96,220.08,21663.0,219.99,220.35,219.96,220.08,21663.0
2018-03-15 11:05:00,220.09,220.43,220.09,220.39,20408.0,220.09,220.43,220.09,220.39,20408.0
2018-03-15 11:10:00,220.42,220.76,220.3,220.61,29299.0,220.42,220.76,220.3,220.61,29299.0
2018-03-15 11:15:00,220.64,220.68,220.27,220.47,40446.0,220.64,220.68,220.27,220.47,40446.0
2018-03-15 11:20:00,220.47,220.58,220.26,220.31,46697.0,220.47,220.58,220.26,220.31,46697.0
2018-03-15 11:25:00,220.36,220.79,220.19,220.51,39986.0,220.36,220.79,220.19,220.51,39986.0
2018-03-15 11:30:00,220.51,220.84,220.5,220.75,42582.0,220.51,220.84,220.5,220.75,42582.0
2018-03-15 11:35:00,220.75,221.47,220.75,221.31,33762.0,220.75,221.47,220.75,221.31,33762.0
2018-03-15 11:40:00,221.29,221.3,220.66,220.81,26464.0,221.29,221.3,220.66,220.81,26464.0
2018-03-15 11:45:00,220.81,220.98,220.56,220.56,25876.0,220.81,220.98,220.56,220.56,25876.0
2018-03-15 11:50:00,220.58,220.67,220.37,220.4,22751.0,220.58,220.67,220.37,220.4,22751.0
2018-03-15 11:55:00,220.39,220.61,220.12,220.61,35848.0,220.39,220.61,220.12,220.61,35848.0
2018-03-15 12:00:00,220.64,220.87,220.15,220.26,40956.0,220.64,220.87,220.15,220.26,40956.0
2018-03-15 12:05:00,220.25,220.51,220.07,220.39,16529.0,220.25,220.51,220.07,220.39,16529.0
2018-03-15 12:10:00,220.4,220.43,219.89,220.22,24208.0,220.4,220.43,219.89,220.22,24208.0
2018-03-15 12:15:00,220.05,220.48,219.95,220.44,26239.0,220.05,220.48,219.95,220.44,26239.0
2018-03-15 12:20:00,220.44,220.49,220.05,220.09,17419.0,220.44,220.49,220.05,220.09,17419.0
2018-03-15 12:25:00,220.1,220.48,220.1,220.13,19855.0,220.1,220.48,220.1,220.13,19855.0
2018-03-15 12:30:00,220.16,220.34,219.75,219.88,21262.0,220.16,220.34,219.75,219.88,21262.0
2018-03-15 12:35:00,219.93,220.0,219.75,219.75,17320.0,219.93,220.0,219.75,219.75,17320.0
2018-03-15 12:40:00,219.71,219.86,219.39,219.8,32618.0,219.71,219.86,219.39,219.8,32618.0
2018-03-15 12:45:00,219.88,219.99,219.63,219.92,29798.0,219.88,219.99,219.63,219.92,29798.0
2018-03-15 12:50:00,219.89,220.38,219.83,220.0,22554.0,219.89,220.38,219.83,220.0,22554.0
2018-03-15 12:55:00,220.04,220.06,219.69,219.78,19788.0,220.04,220.06,219.69,219.78,19788.0
2018-03-15 13:00:00,219.81,220.02,219.61,219.97,22265.0,219.81,220.02,219.61,219.97,22265.0
2018-03-15 13:05:00,219.96,220.02,219.87,219.95,22333.0,219.96,220.02,219.87,219.95,22333.0
2018-03-15 13:10:00,219.97,220.18,219.97,220.14,15572.0,219.97,220.18,219.97,220.14,15572.0
2018-03-15 13:15:00,220.09,220.12,219.31,219.41,27545.0,220.09,220.12,219.31,219.41,27545.0
2018-03-15 13:20:00,219.32,219.73,219.3,219.51,17931.0,219.32,219.73,219.3,219.51,17931.0
2018-03-15 13:25:00,219.46,219.69,219.23,219.23,17066.0,219.46,219.69,219.23,219.23,17066.0
2018-03-15 13:30:00,219.2,219.51,219.19,219.21,15321.0,219.2,219.51,219.19,219.21,15321.0
2018-03-15 13:35:00,219.22,219.26,218.93,219.08,48547.0,219.22,219.26,218.93,219.08,48547.0
2018-03-15 13:40:00,219.13,219.17,218.87,218.94,16043.0,219.13,219.17,218.87,218.94,16043.0
2018-03-15 13:45:00,218.88,218.89,218.43,218.46,51624.0,218.88,218.89,218.43,218.46,51624.0
2018-03-15 13:50:00,218.49,218.81,218.24,218.81,26985.0,218.49,218.81,218.24,218.81,26985.0
2018-03-15 13:55:00,218.78,218.79,218.26,218.32,24861.0,218.78,218.79,218.26,218.32,24861.0
2018-03-15 14:00:00,218.34,218.64,218.12,218.48,29338.0,218.34,218.64,218.12,218.48,29338.0
2018-03-15 14:05:00,218.46,218.62,218.25,218.53,36803.0,218.46,218.62,218.25,218.53,36803.0
2018-03-15 14:10:00,218.51,218.65,218.39,218.41,24181.0,218.51,218.65,218.39,218.41,24181.0
2018-03-15 14:15:00,218.45,218.97,218.45,218.82,31993.0,218.45,218.97,218.45,218.82,31993.0
2018-03-15 14:20:00,218.8,218.93,218.64,218.8,22221.0,218.8,218.93,218.64,218.8,22221.0
2018-03-15 14:25:00,218.85,218.97,218.55,218.59,36487.0,218.85,218.97,218.55,218.59,36487.0
2018-03-15 14:30:00,218.61,218.84,218.57,218.74,37403.0,218.61,218.84,218.57,218.74,37403.0
2018-03-15 14:35:00,218.78,218.89,218.43,218.44,27601.0,218.78,218.89,218.43,218.44,27601.0
2018-03-15 14:40:00,218.46,218.83,218.4,218.65,34414.0,218.46,218.83,218.4,218.65,34414.0
2018-03-15 14:45:00,218.63,218.92,218.55,218.87,21416.0,218.63,218.92,218.55,218.87,21416.0
2018-03-15 14:50:00,218.89,218.9,218.67,218.87,23455.0,218.89,218.9,218.67,218.87,23455.0
2018-03-15 14:55:00,218.88,219.16,218.85,219.16,48147.0,218.88,219.16,218.85,219.16,48147.0
2018-03-15 15:00:00,219.13,219.19,218.86,219.01,33839.0,219.13,219.19,218.86,219.01,33839.0
2018-03-15 15:05:00,219.02,219.31,219.01,219.1,29406.0,219.02,219.31,219.01,219.1,29406.0
2018-03-15 15:10:00,219.09,219.18,218.85,218.86,33875.0,219.09,219.18,218.85,218.86,33875.0
2018-03-15 15:15:00,218.87,219.02,218.68,218.74,45511.0,218.87,219.02,218.68,218.74,45511.0
2018-03-15 15:20:00,218.74,219.18,218.5,218.95,55235.0,218.74,219.18,218.5,218.95,55235.0
2018-03-15 15:25:00,218.96,219.13,218.76,219.13,39933.0,218.96,219.13,218.76,219.13,39933.0
2018-03-15 15:30:00,219.15,219.26,219.02,219.05,78794.0,219.15,219.26,219.02,219.05,78794.0
2018-03-15 15:35:00,219.06,219.15,218.86,218.91,64556.0,219.06,219.15,218.86,218.91,64556.0
2018-03-15 15:40:00,218.92,219.38,218.88,219.3,73325.0,218.92,219.38,218.88,219.3,73325.0
2018-03-15 15:45:00,219.32,219.58,219.3,219.57,102841.0,219.32,219.58,219.3,219.57,102841.0
2018-03-15 15:50:00,219.53,219.53,219.12,219.14,95017.0,219.53,219.53,219.12,219.14,95017.0
2018-03-15 15:55:00,219.12,219.25,218.8,219.0,174347.0,219.12,219.25,218.8,219.0,174347.0
2018-03-16 09:30:00,227.18,227.24,225.01,226.98,1042821.0,227.18,227.24,225.01,226.98,1042821.0
2018-03-16 09:35:00,226.93,228.0,226.08,227.01,359075.0,226.93,228.0,226.08,227.01,359075.0
2018-03-16 09:40:00,227.08,227.91,226.5,227.31,164823.0,227.08,227.91,226.5,227.31,164823.0
2018-03-16 09:45:00,227.33,227.42,226.49,226.79,132076.0,227.33,227.42,226.49,226.79,132076.0
2018-03-16 09:50:00,226.93,227.68,226.65,227.52,155960.0,226.93,227.68,226.65,227.52,155960.0
2018-03-16 09:55:00,227.53,228.4,227.12,228.18,171031.0,227.53,228.4,227.12,228.18,171031.0
2018-03-16 10:00:00,228.24,228.88,227.05,227.16,167992.0,228.24,228.88,227.05,227.16,167992.0
2018-03-16 10:05:00,227.16,227.64,226.68,226.72,140419.0,227.16,227.64,226.68,226.72,140419.0
2018-03-16 10:10:00,226.68,227.34,226.55,227.1,93947.0,226.68,227.34,226.55,227.1,93947.0
2018-03-16 10:15:00,227.08,227.83,227.08,227.44,78643.0,227.08,227.83,227.08,227.44,78643.0
2018-03-16 10:20:00,227.39,228.05,227.3,227.78,114683.0,227.39,228.05,227.3,227.78,114683.0
2018-03-16 10:25:00,227.78,227.8,226.04,226.37,116114.0,227.78,227.8,226.04,226.37,116114.0
2018-03-16 10:30:00,226.37,226.74,225.83,226.18,114424.0,226.37,226.74,225.83,226.18,114424.0
2018-03-16 10:35:00,226.08,226.19,225.0,225.44,150947.0,226.08,226.19,225.0,225.44,150947.0
2018-03-16 10:40:00,225.46,225.53,224.25,224.71,196849.0,225.46,225.53,224.25,224.71,196849.0
2018-03-16 10:45:00,224.76,225.68,224.72,225.23,110013.0,224.76,225.68,224.72,225.23,110013.0
2018-03-16 10:50:00,225.25,226.18,225.1,226.18,105872.0,225.25,226.18,225.1,226.18,105872.0
2018-03-16 10:55:00,226.09,226.39,225.78,225.88,84686.0,226.09,226.39,225.78,225.88,84686.0
2018-03-16 11:00:00,225.88,226.47,225.82,226.0,59268.0,225.88,226.47,225.82,226.0,59268.0
2018-03-16 11:05:00,225.98,226.19,225.63,225.94,30205.0,225.98,226.19,225.63,225.94,30205.0
2018-03-16 11:10:00,225.9,226.14,225.28,225.28,37773.0,225.9,226.14,225.28,225.28,37773.0
2018-03-16 11:15:00,225.28,225.45,224.57,225.08,80885.0,225.28,225.45,224.57,225.08,80885.0
2018-03-16 11:20:00,225.09,225.49,224.88,224.95,62440.0,225.09,225.49,224.88,224.95,62440.0
2018-03-16 11:25:00,224.98,225.14,224.52,225.08,63793.0,224.98,225.14,224.52,225.08,63793.0
2018-03-16 11:30:00,225.13,225.43,224.64,224.77,53013.0,225.13,225.43,224.64,224.77,53013.0
2018-03-16 11:35:00,224.79,225.25,224.54,225.12,73101.0,224.79,225.25,224.54,225.12,73101.0
2018-03-16 11:40:00,225.11,225.28,224.93,224.98,75191.0,225.11,225.28,224.93,224.98,75191.0
2018-03-16 11:45:00,224.92,225.19,224.68,225.05,65148.0,224.92,225.19,224.68,225.05,65148.0
2018-03-16 11:50:00,225.09,225.48,224.91,225.29,44933.0,225.09,225.48,224.91,225.29,44933.0
2018-03-16 11:55:00,225.35,225.41,224.0,224.14,105618.0,225.35,225.41,224.0,224.14,105618.0
2018-03-16 12:00:00,224.08,224.89,224.03,224.7,63500.0,224.08,224.89,224.03,224.7,63500.0
2018-03-16 12:05:00,224.68,225.0,224.47,224.98,34915.0,224.68,225.0,224.47,224.98,34915.0
2018-03-16 12:10:00,224.95,225.29,224.71,225.2,54871.0,224.95,225.29,224.71,225.2,54871.0
2018-03-16 12:15:00,225.22,225.76,225.11,225.52,69134.0,225.22,225.76,225.11,225.52,69134.0
2018-03-16 12:20:00,225.49,225.75,225.04,225.04,87989.0,225.49,225.75,225.04,225.04,87989.0
2018-03-16 12:25:00,225.08,225.08,224.68,224.87,39975.0,225.08,225.08,224.68,224.87,39975.0
2018-03-16 12:30:00,224.87,224.95,224.46,224.9,37760.0,224.87,224.95,224.46,224.9,37760.0
2018-03-16 12:35:00,224.88,225.36,224.83,225.06,38538.0,224.88,225.36,224.83,225.06,38538.0
2018-03-16 12:40:00,225.06,225.47,225.06,225.16,64891.0,225.06,225.47,225.06,225.16,64891.0
2018-03-16 12:45:00,225.19,225.54,225.15,225.38,70460.0,225.19,225.54,225.15,225.38,70460.0
2018-03-16 12:50:00,225.4,225.68,225.28,225.65,41404.0,225.4,225.68,225.28,225.65,41404.0
2018-03-16 12:55:00,225.67,225.67,225.17,225.2,28262.0,225.67,225.67,225.17,225.2,28262.0
2018-03-16 13:00:00,225.17,225.4,225.03,225.24,27033.0,225.17,225.4,225.03,225.24,27033.0
2018-03-16 13:05:00,225.29,225.35,225.05,225.27,20724.0,225.29,225.35,225.05,225.27,20724.0
2018-03-16 13:10:00,225.33,225.59,225.29,225.53,32871.0,225.33,225.59,225.29,225.53,32871.0
2018-03-16 13:15:00,225.52,225.55,225.3,225.4,24341.0,225.52,225.55,225.3,225.4,24341.0
2018-03-16 13:20:00,225.42,225.51,225.23,225.34,32588.0,225.42,225.51,225.23,225.34,32588.0
2018-03-16 13:25:00,225.4,225.52,225.2,225.49,21053.0,225.4,225.52,225.2,225.49,21053.0
2018-03-16 13:30:00,225.5,225.87,225.44,225.83,42540.0,225.5,225.87,225.44,225.83,42540.0
2018-03-16 13:35:00,225.85,225.85,225.61,225.69,34169.0,225.85,225.85,225.61,225.69,34169.0
2018-03-16 13:40:00,225.69,225.87,225.63,225.69,28990.0,225.69,225.87,225.63,225.69,28990.0
2018-03-16 13:45:00,225.69,225.89,225.6,225.65,32792.0,225.69,225.89,225.6,225.65,32792.0
2018-03-16 13:50:00,225.63,226.25,225.63,226.21,60100.0,225.63,226.25,225.63,226.21,60100.0
2018-03-16 13:55:00,226.24,226.29,225.87,225.93,36127.0,226.24,226.29,225.87,225.93,36127.0
2018-03-16 14:00:00,225.9,226.31,225.86,226.25,26554.0,225.9,226.31,225.86,226.25,26554.0
2018-03-16 14:05:00,226.26,226.26,225.86,225.9,32521.0,226.26,226.26,225.86,225.9,32521.0
2018-03-16 14:10:00,225.86,225.86,225.56,225.75,26456.0,225.86,225.86,225.56,225.75,26456.0
2018-03-16 14:15:00,225.78,226.07,225.72,226.07,29425.0,225.78,226.07,225.72,226.07,29425.0
2018-03-16 14:20:00,226.0,226.3,225.98,226.16,38360.0,226.0,226.3,225.98,226.16,38360.0
2018-03-16 14:25:00,226.21,226.28,225.91,225.98,29240.0,226.21,226.28,225.91,225.98,29240.0
2018-03-16 14:30:00,225.93,226.25,225.9,226.25,19971.0,225.93,226.25,225.9,226.25,19971.0
2018-03-16 14:35:00,226.3,226.5,226.21,226.35,34871.0,226.3,226.5,226.21,226.35,34871.0
2018-03-16 14:40:00,226.43,226.47,226.26,226.34,25665.0,226.43,226.47,226.26,226.34,25665.0
2018-03-16 14:45:00,226.33,226.33,225.75,225.88,55357.0,226.33,226.33,225.75,225.88,55357.0
2018-03-16 14:50:00,225.89,226.08,225.79,225.99,32249.0,225.89,226.08,225.79,225.99,32249.0
2018-03-16 14:55:00,226.02,226.24,225.99,226.1,29199.0,226.02,226.24,225.99,226.1,29199.0
2018-03-16 15:00:00,226.11,226.31,226.01,226.04,34201.0,226.11,226.31,226.01,226.04,34201.0
2018-03-16 15:05:00,226.02,226.02,225.44,225.72,40747.0,226.02,226.02,225.44,225.72,40747.0
2018-03-16 15:10:00,225.71,225.93,225.67,225.72,37917.0,225.71,225.93,225.67,225.72,37917.0
2018-03-16 15:15:00,225.72,225.85,225.56,225.65,26479.0,225.72,225.85,225.56,225.65,26479.0
2018-03-16 15:20:00,225.63,225.65,225.51,225.58,30281.0,225.63,225.65,225.51,225.58,30281.0
2018-03-16 15:25:00,225.55,225.69,225.3,225.58,43896.0,225.55,225.69,225.3,225.58,43896.0
2018-03-16 15:30:00,225.62,225.91,225.58,225.87,58820.0,225.62,225.91,225.58,225.87,58820.0
2018-03-16 15:35:00,225.91,226.06,225.86,225.98,53161.0,225.91,226.06,225.86,225.98,53161.0
2018-03-16 15:40:00,225.98,226.08,225.96,226.06,56606.0,225.98,226.08,225.96,226.06,56606.0
2018-03-16 15:45:00,226.07,226.08,225.91,226.02,76085.0,226.07,226.08,225.91,226.02,76085.0
2018-03-16 15:50:00,226.02,226.19,225.97,226.14,136465.0,226.02,226.19,225.97,226.14,136465.0
2018-03-16 15:55:00,226.15,226.36,225.54,225.55,259056.0,226.15,226.36,225.54,225.55,259056.0
2018-03-19 09:30:00,224.35,224.59,223.05,223.25,141936.0,224.35,224.59,223.05,223.25,141936.0
2018-03-19 09:35:00,223.28,223.91,222.95,223.69,58625.0,223.28,223.91,222.95,223.69,58625.0
2018-03-19 09:40:00,223.77,224.43,223.72,224.09,69969.0,223.77,224.43,223.72,224.09,69969.0
2018-03-19 09:45:00,224.16,225.48,224.07,225.4,68552.0,224.16,225.48,224.07,225.4,68552.0
2018-03-19 09:50:00,225.4,226.25,225.33,226.0,76387.0,225.4,226.25,225.33,226.0,76387.0
2018-03-19 09:55:00,226.0,226.24,225.62,225.72,34063.0,226.0,226.24,225.62,225.72,34063.0
2018-03-19 10:00:00,225.72,226.42,225.7,226.1,57845.0,225.72,226.42,225.7,226.1,57845.0
2018-03-19 10:05:00,226.11,226.33,226.06,226.08,45895.0,226.11,226.33,226.06,226.08,45895.0
2018-03-19 10:10:00,226.08,226.09,225.45,225.71,30383.0,226.08,226.09,225.45,225.71,30383.0
2018-03-19 10:15:00,225.77,226.31,225.77,226.31,23586.0,225.77,226.31,225.77,226.31,23586.0
2018-03-19 10:20:00,226.31,226.33,225.65,225.9,21784.0,226.31,226.33,225.65,225.9,21784.0
2018-03-19 10:25:00,225.82,226.43,225.82,226.26,29839.0,225.82,226.43,225.82,226.26,29839.0
2018-03-19 10:30:00,226.21,226.59,226.01,226.47,31145.0,226.21,226.59,226.01,226.47,31145.0
2018-03-19 10:35:00,226.5,226.56,225.75,225.79,27966.0,226.5,226.56,225.75,225.79,27966.0
2018-03-19 10:40:00,225.79,225.88,225.0,225.07,35434.0,225.79,225.88,225.0,225.07,35434.0
2018-03-19 10:45:00,225.05,225.2,224.72,224.83,25962.0,225.05,225.2,224.72,224.83,25962.0
2018-03-19 10:50:00,224.83,224.88,224.29,224.29,30758.0,224.83,224.88,224.29,224.29,30758.0
2018-03-19 10:55:00,224.25,224.39,224.08,224.25,25586.0,224.25,224.39,224.08,224.25,25586.0
2018-03-19 11:00:00,224.15,224.29,223.29,223.29,35742.0,224.15,224.29,223.29,223.29,35742.0
2018-03-19 11:05:00,223.34,224.05,223.34,223.59,28792.0,223.34,224.05,223.34,223.59,28792.0
2018-03-19 11:10:00,223.54,223.91,223.14,223.22,24800.0,223.54,223.91,223.14,223.22,24800.0
2018-03-19 11:15:00,223.18,223.29,222.77,223.08,36014.0,223.18,223.29,222.77,223.08,36014.0
2018-03-19 11:20:00,223.1,223.37,222.87,222.98,34819.0,223.1,223.37,222.87,222.98,34819.0
2018-03-19 11:25:00,222.95,223.33,222.94,223.26,27552.0,222.95,223.33,222.94,223.26,27552.0
2018-03-19 11:30:00,223.25,223.25,222.24,222.83,29010.0,223.25,223.25,222.24,222.83,29010.0
2018-03-19 11:35:00,222.78,222.85,222.29,222.3,26566.0,222.78,222.85,222.29,222.3,26566.0
2018-03-19 11:40:00,222.26,222.3,221.72,221.74,32576.0,222.26,222.3,221.72,221.74,32576.0
2018-03-19 11:45:00,221.68,221.8,221.12,221.25,50799.0,221.68,221.8,221.12,221.25,50799.0
2018-03-19 11:50:00,221.15,221.28,220.9,220.99,37337.0,221.15,221.28,220.9,220.99,37337.0
2018-03-19 11:55:00,221.03,221.15,220.62,220.95,29268.0,221.03,221.15,220.62,220.95,29268.0
2018-03-19 12:00:00,220.86,221.41,220.79,221.09,35487.0,220.86,221.41,220.79,221.09,35487.0
2018-03-19 12:05:00,221.13,221.65,221.13,221.26,18650.0,221.13,221.65,221.13,221.26,18650.0
2018-03-19 12:10:00,221.22,221.35,220.75,220.88,19915.0,221.22,221.35,220.75,220.88,19915.0
2018-03-19 12:15:00,220.81,220.88,220.48,220.81,18652.0,220.81,220.88,220.48,220.81,18652.0
2018-03-19 12:20:00,220.77,221.43,220.66,221.42,18288.0,220.77,221.43,220.66,221.42,18288.0
2018-03-19 12:25:00,221.32,221.44,221.05,221.41,16266.0,221.32,221.44,221.05,221.41,16266.0
2018-03-19 12:30:00,221.5,221.61,220.85,220.89,23873.0,221.5,221.61,220.85,220.89,23873.0
2018-03-19 12:35:00,220.99,221.16,220.92,221.1,11437.0,220.99,221.16,220.92,221.1,11437.0
2018-03-19 12:40:00,221.08,221.31,220.98,220.98,11418.0,221.08,221.31,220.98,220.98,11418.0
2018-03-19 12:45:00,220.95,220.97,219.47,219.65,71316.0,220.95,220.97,219.47,219.65,71316.0
2018-03-19 12:50:00,219.67,220.87,219.64,220.85,47726.0,219.67,220.87,219.64,220.85,47726.0
2018-03-19 12:55:00,220.82,221.15,220.76,220.77,26919.0,220.82,221.15,220.76,220.77,26919.0
2018-03-19 13:00:00,220.71,220.75,220.0,220.0,19572.0,220.71,220.75,220.0,220.0,19572.0
2018-03-19 13:05:00,219.91,219.99,219.07,219.07,26692.0,219.91,219.99,219.07,219.07,26692.0
2018-03-19 13:10:00,219.19,219.25,218.68,218.97,36117.0,219.19,219.25,218.68,218.97,36117.0
2018-03-19 13:15:00,218.96,219.67,218.89,219.67,15095.0,218.96,219.67,218.89,219.67,15095.0
2018-03-19 13:20:00,219.67,219.82,219.4,219.71,23529.0,219.67,219.82,219.4,219.71,23529.0
2018-03-19 13:25:00,219.69,219.84,219.19,219.83,20896.0,219.69,219.84,219.19,219.83,20896.0
2018-03-19 13:30:00,219.83,220.18,219.6,219.96,34128.0,219.83,220.18,219.6,219.96,34128.0
2018-03-19 13:35:00,219.98,220.65,219.91,220.54,29834.0,219.98,220.65,219.91,220.54,29834.0
2018-03-19 13:40:00,220.6,220.95,220.58,220.82,29925.0,220.6,220.95,220.58,220.82,29925.0
2018-03-19 13:45:00,220.74,220.95,220.57,220.64,21358.0,220.74,220.95,220.57,220.64,21358.0
2018-03-19 13:50:00,220.59,220.59,220.0,220.16,22156.0,220.59,220.59,220.0,220.16,22156.0
2018-03-19 13:55:00,220.2,220.53,220.0,220.49,21966.0,220.2,220.53,220.0,220.49,21966.0
2018-03-19 14:00:00,220.41,220.92,220.29,220.88,19429.0,220.41,220.92,220.29,220.88,19429.0
2018-03-19 14:05:00,220.88,220.95,220.49,220.52,12871.0,220.88,220.95,220.49,220.52,12871.0
2018-03-19 14:10:00,220.55,220.77,220.36,220.41,24259.0,220.55,220.77,220.36,220.41,24259.0
2018-03-19 14:15:00,220.43,220.59,220.3,220.45,19487.0,220.43,220.59,220.3,220.45,19487.0
2018-03-19 14:20:00,220.4,220.51,220.09,220.09,24898.0,220.4,220.51,220.09,220.09,24898.0
2018-03-19 14:25:00,220.08,220.68,220.0,220.53,21449.0,220.08,220.68,220.0,220.53,21449.0
2018-03-19 14:30:00,220.51,220.65,220.13,220.22,26611.0,220.51,220.65,220.13,220.22,26611.0
2018-03-19 14:35:00,220.26,220.37,219.58,219.86,26210.0,220.26,220.37,219.58,219.86,26210.0
2018-03-19 14:40:00,219.83,220.3,219.66,220.3,13973.0,219.83,220.3,219.66,220.3,13973.0
2018-03-19 14:45:00,220.39,220.58,220.14,220.19,20127.0,220.39,220.58,220.14,220.19,20127.0
2018-03-19 14:50:00,220.21,220.7,220.03,220.7,11058.0,220.21,220.7,220.03,220.7,11058.0
2018-03-19 14:55:00,220.66,221.01,220.57,220.62,21559.0,220.66,221.01,220.57,220.62,21559.0
2018-03-19 15:00:00,220.71,220.86,220.36,220.52,18720.0,220.71,220.86,220.36,220.52,18720.0
2018-03-19 15:05:00,220.5,220.86,220.26,220.45,18030.0,220.5,220.86,220.26,220.45,18030.0
2018-03-19 15:10:00,220.41,220.77,220.34,220.76,22999.0,220.41,220.77,220.34,220.76,22999.0
2018-03-19 15:15:00,220.76,221.51,220.75,221.33,40014.0,220.76,221.51,220.75,221.33,40014.0
2018-03-19 15:20:00,221.47,221.51,220.79,220.79,16172.0,221.47,221.51,220.79,220.79,16172.0
2018-03-19 15:25:00,220.92,221.05,220.73,220.73,18502.0,220.92,221.05,220.73,220.73,18502.0
2018-03-19 15:30:00,220.71,220.76,220.23,220.4,46115.0,220.71,220.76,220.23,220.4,46115.0
2018-03-19 15:35:00,220.33,221.13,220.17,221.01,30778.0,220.33,221.13,220.17,221.01,30778.0
2018-03-19 15:40:00,220.99,221.23,220.77,220.97,46520.0,220.99,221.23,220.77,220.97,46520.0
2018-03-19 15:45:00,220.95,221.93,220.88,221.74,88274.0,220.95,221.93,220.88,221.74,88274.0
2018-03-19 15:50:00,221.7,221.88,221.44,221.86,67931.0,221.7,221.88,221.44,221.86,67931.0
2018-03-19 15:55:00,221.82,222.51,221.8,222.22,144825.0,221.82,222.51,221.8,222.22,144825.0
2018-03-20 09:30:00,223.31,226.0,223.0,225.94,191482.0,223.31,226.0,223.0,225.94,191482.0
2018-03-20 09:35:00,225.94,226.94,225.88,226.6,165309.0,225.94,226.94,225.88,226.6,165309.0
2018-03-20 09:40:00,226.7,227.67,226.61,227.62,109198.0,226.7,227.67,226.61,227.62,109198.0
2018-03-20 09:45:00,227.65,229.12,227.65,228.84,197715.0,227.65,229.12,227.65,228.84,197715.0
2018-03-20 09:50:00,228.8,228.95,227.93,228.79,91082.0,228.8,228.95,227.93,228.79,91082.0
2018-03-20 09:55:00,228.7,229.41,228.69,229.05,112015.0,228.7,229.41,228.69,229.05,112015.0
2018-03-20 10:00:00,229.06,229.78,228.97,229.65,125914.0,229.06,229.78,228.97,229.65,125914.0
2018-03-20 10:05:00,229.69,229.84,229.13,229.76,103685.0,229.69,229.84,229.13,229.76,103685.0
2018-03-20 10:10:00,229.75,229.75,228.66,228.81,64289.0,229.75,229.75,228.66,228.81,64289.0
2018-03-20 10:15:00,228.78,229.06,228.45,228.89,43657.0,228.78,229.06,228.45,228.89,43657.0
2018-03-20 10:20:00,228.85,229.5,228.84,228.91,82976.0,228.85,229.5,228.84,228.91,82976.0
2018-03-20 10:25:00,228.88,229.05,228.4,228.89,85932.0,228.88,229.05,228.4,228.89,85932.0
2018-03-20 10:30:00,228.9,229.85,228.84,229.73,64302.0,228.9,229.85,228.84,229.73,64302.0
2018-03-20 10:35:00,229.75,229.8,229.06,229.48,40558.0,229.75,229.8,229.06,229.48,40558.0
2018-03-20 10:40:00,229.55,229.62,228.72,228.72,30225.0,229.55,229.62,228.72,228.72,30225.0
2018-03-20 10:45:00,228.75,229.55,228.75,229.13,56322.0,228.75,229.55,228.75,229.13,56322.0
2018-03-20 10:50:00,229.14,229.65,229.08,229.52,32430.0,229.14,229.65,229.08,229.52,32430.0
2018-03-20 10:55:00,229.45,229.7,229.11,229.7,43768.0,229.45,229.7,229.11,229.7,43768.0
2018-03-20 11:00:00,229.76,229.97,229.5,229.54,31638.0,229.76,229.97,229.5,229.54,31638.0
2018-03-20 11:05:00,229.53,229.8,229.48,229.62,33303.0,229.53,229.8,229.48,229.62,33303.0
2018-03-20 11:10:00,229.61,229.99,229.51,229.71,51183.0,229.61,229.99,229.51,229.71,51183.0
2018-03-20 11:15:00,229.75,230.0,229.66,229.84,60704.0,229.75,230.0,229.66,229.84,60704.0
2018-03-20 11:20:00,229.85,230.46,229.75,229.8,65702.0,229.85,230.46,229.75,229.8,65702.0
2018-03-20 11:25:00,229.84,230.05,229.7,229.91,32601.0,229.84,230.05,229.7,229.91,32601.0
2018-03-20 11:30:00,229.96,230.15,229.79,229.96,39729.0,229.96,230.15,229.79,229.96,39729.0
2018-03-20 11:35:00,229.95,230.25,229.63,230.21,33791.0,229.95,230.25,229.63,230.21,33791.0
2018-03-20 11:40:00,230.18,230.18,229.05,229.34,37153.0,230.18,230.18,229.05,229.34,37153.0
2018-03-20 11:45:00,229.37,229.37,228.5,228.8,36610.0,229.37,229.37,228.5,228.8,36610.0
2018-03-20 11:50:00,228.81,228.97,228.27,228.33,40461.0,228.81,228.97,228.27,228.33,40461.0
2018-03-20 11:55:00,228.39,228.77,228.34,228.7,24397.0,228.39,228.77,228.34,228.7,24397.0
2018-03-20 12:00:00,228.69,228.79,228.51,228.64,36285.0,228.69,228.79,228.51,228.64,36285.0
2018-03-20 12:05:00,228.63,228.63,227.72,227.72,57449.0,228.63,228.63,227.72,227.72,57449.0
2018-03-20 12:10:00,227.74,228.4,227.55,228.32,65054.0,227.74,228.4,227.55,228.32,65054.0
2018-03-20 12:15:00,228.27,228.9,228.16,228.83,66917.0,228.27,228.9,228.16,228.83,66917.0
2018-03-20 12:20:00,228.79,229.72,228.73,229.2,41347.0,228.79,229.72,228.73,229.2,41347.0
2018-03-20 12:25:00,229.38,230.04,229.38,229.9,26120.0,229.38,230.04,229.38,229.9,26120.0
2018-03-20 12:30:00,229.95,230.51,229.9,230.4,43141.0,229.95,230.51,229.9,230.4,43141.0
2018-03-20 12:35:00,230.37,230.54,230.24,230.28,31723.0,230.37,230.54,230.24,230.28,31723.0
2018-03-20 12:40:00,230.3,230.57,230.27,230.3,17496.0,230.3,230.57,230.27,230.3,17496.0
2018-03-20 12:45:00,230.32,230.62,230.21,230.47,43246.0,230.32,230.62,230.21,230.47,43246.0
2018-03-20 12:50:00,230.48,230.53,230.2,230.32,26942.0,230.48,230.53,230.2,230.32,26942.0
2018-03-20 12:55:00,230.45,230.5,230.26,230.37,19329.0,230.45,230.5,230.26,230.37,19329.0
2018-03-20 13:00:00,230.35,230.57,230.32,230.43,17040.0,230.35,230.57,230.32,230.43,17040.0
2018-03-20 13:05:00,230.44,230.58,230.37,230.39,23447.0,230.44,230.58,230.37,230.39,23447.0
2018-03-20 13:10:00,230.37,230.5,230.07,230.23,26795.0,230.37,230.5,230.07,230.23,26795.0
2018-03-20 13:15:00,230.23,230.49,230.18,230.2,49642.0,230.23,230.49,230.18,230.2,49642.0
2018-03-20 13:20:00,230.19,230.2,229.9,230.11,33436.0,230.19,230.2,229.9,230.11,33436.0
2018-03-20 13:25:00,230.12,230.5,230.01,230.46,26417.0,230.12,230.5,230.01,230.46,26417.0
2018-03-20 13:30:00,230.35,230.5,230.14,230.14,14840.0,230.35,230.5,230.14,230.14,14840.0
2018-03-20 13:35:00,230.13,230.24,230.09,230.16,14502.0,230.13,230.24,230.09,230.16,14502.0
2018-03-20 13:40:00,230.18,230.26,230.0,230.15,22376.0,230.18,230.26,230.0,230.15,22376.0
2018-03-20 13:45:00,230.16,230.33,229.92,230.26,20939.0,230.16,230.33,229.92,230.26,20939.0
2018-03-20 13:50:00,230.23,230.52,230.16,230.5,16724.0,230.23,230.52,230.16,230.5,16724.0
2018-03-20 13:55:00,230.55,230.7,230.44,230.46,17759.0,230.55,230.7,230.44,230.46,17759.0
2018-03-20 14:00:00,230.49,230.89,230.32,230.89,26674.0,230.49,230.89,230.32,230.89,26674.0
2018-03-20 14:05:00,230.91,230.99,230.73,230.75,32280.0,230.91,230.99,230.73,230.75,32280.0
2018-03-20 14:10:00,230.78,230.86,230.59,230.63,31194.0,230.78,230.86,230.59,230.63,31194.0
2018-03-20 14:15:00,230.6,230.84,230.59,230.8,24714.0,230.6,230.84,230.59,230.8,24714.0
2018-03-20 14:20:00,230.78,230.92,230.59,230.59,16521.0,230.78,230.92,230.59,230.59,16521.0
2018-03-20 14:25:00,230.62,230.83,230.61,230.83,24505.0,230.62,230.83,230.61,230.83,24505.0
2018-03-20 14:30:00,230.83,230.96,230.64,230.67,18769.0,230.83,230.96,230.64,230.67,18769.0
2018-03-20 14:35:00,230.68,230.75,230.48,230.72,33064.0,230.68,230.75,230.48,230.72,33064.0
2018-03-20 14:40:00,230.69,230.8,230.58,230.65,24805.0,230.69,230.8,230.58,230.65,24805.0
2018-03-20 14:45:00,230.74,230.84,230.64,230.75,19947.0,230.74,230.84,230.64,230.75,19947.0
2018-03-20 14:50:00,230.76,230.94,230.76,230.93,23720.0,230.76,230.94,230.76,230.93,23720.0
2018-03-20 14:55:00,230.93,231.27,230.9,231.27,49922.0,230.93,231.27,230.9,231.27,49922.0
2018-03-20 15:00:00,231.25,231.28,231.02,231.2,39998.0,231.25,231.28,231.02,231.2,39998.0
2018-03-20 15:05:00,231.19,231.34,231.01,231.09,42151.0,231.19,231.34,231.01,231.09,42151.0
2018-03-20 15:10:00,231.1,231.2,230.9,231.2,27635.0,231.1,231.2,230.9,231.2,27635.0
2018-03-20 15:15:00,231.14,231.27,230.84,230.87,30774.0,231.14,231.27,230.84,230.87,30774.0
2018-03-20 15:20:00,230.9,231.02,230.77,230.77,27593.0,230.9,231.02,230.77,230.77,27593.0
2018-03-20 15:25:00,230.77,230.79,230.62,230.62,24067.0,230.77,230.79,230.62,230.62,24067.0
2018-03-20 15:30:00,230.6,230.73,230.46,230.73,48062.0,230.6,230.73,230.46,230.73,48062.0
2018-03-20 15:35:00,230.76,230.84,230.19,230.35,43545.0,230.76,230.84,230.19,230.35,43545.0
2018-03-20 15:40:00,230.34,230.37,230.11,230.11,33710.0,230.34,230.37,230.11,230.11,33710.0
2018-03-20 15:45:00,230.11,230.25,229.57,229.57,61537.0,230.11,230.25,229.57,229.57,61537.0
2018-03-20 15:50:00,229.58,229.81,229.35,229.52,85894.0,229.58,229.81,229.35,229.52,85894.0
2018-03-20 15:55:00,229.5,229.81,229.46,229.75,116289.0,229.5,229.81,229.46,229.75,116289.0
2018-03-21 09:30:00,228.76,229.25,227.08,227.54,141227.0,228.76,229.25,227.08,227.54,141227.0
2018-03-21 09:35:00,227.65,227.65,226.5,226.75,64087.0,227.65,227.65,226.5,226.75,64087.0
2018-03-21 09:40:00,226.55,227.81,226.51,227.69,59175.0,226.55,227.81,226.51,227.69,59175.0
2018-03-21 09:45:00,227.54,228.24,227.54,227.92,36526.0,227.54,228.24,227.54,227.92,36526.0
2018-03-21 09:50:00,227.95,228.99,227.95,228.72,48952.0,227.95,228.99,227.95,228.72,48952.0
2018-03-21 09:55:00,228.76,228.8,228.23,228.48,40441.0,228.76,228.8,228.23,228.48,40441.0
2018-03-21 10:00:00,228.51,228.65,228.32,228.63,34151.0,228.51,228.65,228.32,228.63,34151.0
2018-03-21 10:05:00,228.68,228.68,227.91,228.37,40823.0,228.68,228.68,227.91,228.37,40823.0
2018-03-21 10:10:00,228.45,228.5,227.92,227.92,35814.0,228.45,228.5,227.92,227.92,35814.0
2018-03-21 10:15:00,227.93,228.01,227.0,227.14,70822.0,227.93,228.01,227.0,227.14,70822.0
2018-03-21 10:20:00,227.15,227.43,226.57,226.7,61414.0,227.15,227.43,226.57,226.7,61414.0
2018-03-21 10:25:00,226.68,227.12,226.62,227.01,35332.0,226.68,227.12,226.62,227.01,35332.0
2018-03-21 10:30:00,227.05,227.18,226.65,226.8,28213.0,227.05,227.18,226.65,226.8,28213.0
2018-03-21 10:35:00,226.82,226.87,226.29,226.67,32724.0,226.82,226.87,226.29,226.67,32724.0
2018-03-21 10:40:00,226.67,227.17,226.42,227.17,28442.0,226.67,227.17,226.42,227.17,28442.0
2018-03-21 10:45:00,227.17,227.68,226.99,227.1,33524.0,227.17,227.68,226.99,227.1,33524.0
2018-03-21 10:50:00,227.09,227.33,226.83,226.91,25555.0,227.09,227.33,226.83,226.91,25555.0
2018-03-21 10:55:00,226.88,227.02,226.77,226.8,33512.0,226.88,227.02,226.77,226.8,33512.0
2018-03-21 11:00:00,226.76,226.87,226.59,226.62,33316.0,226.76,226.87,226.59,226.62,33316.0
2018-03-21 11:05:00,226.62,227.23,226.59,227.22,23782.0,226.62,227.23,226.59,227.22,23782.0
2018-03-21 11:10:00,227.2,227.86,227.19,227.86,39066.0,227.2,227.86,227.19,227.86,39066.0
2018-03-21 11:15:00,227.86,227.87,227.35,227.36,17302.0,227.86,227.87,227.35,227.36,17302.0
2018-03-21 11:20:00,227.4,227.58,227.25,227.46,33534.0,227.4,227.58,227.25,227.46,33534.0
2018-03-21 11:25:00,227.38,227.42,226.99,227.11,17155.0,227.38,227.42,226.99,227.11,17155.0
2018-03-21 11:30:00,227.07,227.4,227.0,227.27,16810.0,227.07,227.4,227.0,227.27,16810.0
2018-03-21 11:35:00,227.27,227.72,227.09,227.71,14119.0,227.27,227.72,227.09,227.71,14119.0
2018-03-21 11:40:00,227.65,227.91,227.59,227.78,15146.0,227.65,227.91,227.59,227.78,15146.0
2018-03-21 11:45:00,227.82,227.84,227.59,227.73,17469.0,227.82,227.84,227.59,227.73,17469.0
2018-03-21 11:50:00,227.79,228.95,227.79,228.84,63104.0,227.79,228.95,227.79,228.84,63104.0
2018-03-21 11:55:00,228.84,229.03,228.4,228.53,20967.0,228.84,229.03,228.4,228.53,20967.0
2018-03-21 12:00:00,228.53,228.53,228.1,228.27,22457.0,228.53,228.53,228.1,228.27,22457.0
2018-03-21 12:05:00,228.22,228.37,228.0,228.37,19951.0,228.22,228.37,228.0,228.37,19951.0
2018-03-21 12:10:00,228.41,228.42,227.56,227.62,28767.0,228.41,228.42,227.56,227.62,28767.0
2018-03-21 12:15:00,227.72,227.84,227.57,227.73,26120.0,227.72,227.84,227.57,227.73,26120.0
2018-03-21 12:20:00,227.78,227.79,227.54,227.61,12178.0,227.78,227.79,227.54,227.61,12178.0
2018-03-21 12:25:00,227.66,227.83,227.49,227.63,12760.0,227.66,227.83,227.49,227.63,12760.0
2018-03-21 12:30:00,227.62,227.67,227.33,227.49,18930.0,227.62,227.67,227.33,227.49,18930.0
2018-03-21 12:35:00,227.52,227.66,227.34,227.65,26367.0,227.52,227.66,227.34,227.65,26367.0
2018-03-21 12:40:00,227.67,227.92,227.65,227.92,24917.0,227.67,227.92,227.65,227.92,24917.0
2018-03-21 12:45:00,227.92,227.98,227.51,227.88,36631.0,227.92,227.98,227.51,227.88,36631.0
2018-03-21 12:50:00,227.89,228.17,227.83,228.17,16406.0,227.89,228.17,227.83,228.17,16406.0
2018-03-21 12:55:00,228.19,228.3,228.0,228.07,20217.0,228.19,228.3,228.0,228.07,20217.0
2018-03-21 13:00:00,228.08,228.08,227.82,227.9,12790.0,228.08,228.08,227.82,227.9,12790.0
2018-03-21 13:05:00,227.93,227.93,227.46,227.52,22280.0,227.93,227.93,227.46,227.52,22280.0
2018-03-21 13:10:00,227.5,227.76,227.43,227.73,11596.0,227.5,227.76,227.43,227.73,11596.0
2018-03-21 13:15:00,227.72,227.74,227.54,227.68,30697.0,227.72,227.74,227.54,227.68,30697.0
2018-03-21 13:20:00,227.64,227.71,227.53,227.6,15949.0,227.64,227.71,227.53,227.6,15949.0
2018-03-21 13:25:00,227.62,227.71,227.48,227.56,14364.0,227.62,227.71,227.48,227.56,14364.0
2018-03-21 13:30:00,227.52,227.54,227.38,227.5,22962.0,227.52,227.54,227.38,227.5,22962.0
2018-03-21 13:35:00,227.51,227.63,227.01,227.02,34840.0,227.51,227.63,227.01,227.02,34840.0
2018-03-21 13:40:00,227.02,227.33,227.0,227.11,31762.0,227.02,227.33,227.0,227.11,31762.0
2018-03-21 13:45:00,227.21,227.65,227.21,227.55,14983.0,227.21,227.65,227.21,227.55,14983.0
2018-03-21 13:50:00,227.46,227.64,227.29,227.64,20833.0,227.46,227.64,227.29,227.64,20833.0
2018-03-21 13:55:00,227.61,227.82,227.46,227.54,25049.0,227.61,227.82,227.46,227.54,25049.0
2018-03-21 14:00:00,227.55,228.59,227.24,227.86,77881.0,227.55,228.59,227.24,227.86,77881.0
2018-03-21 14:05:00,227.62,228.53,227.57,228.25,35308.0,227.62,228.53,227.57,228.25,35308.0
2018-03-21 14:10:00,228.15,228.61,228.15,228.38,25435.0,228.15,228.61,228.15,228.38,25435.0
2018-03-21 14:15:00,228.38,229.08,228.37,228.64,40237.0,228.38,229.08,228.37,228.64,40237.0
2018-03-21 14:20:00,228.58,228.6,227.85,227.85,22910.0,228.58,228.6,227.85,227.85,22910.0
2018-03-21 14:25:00,227.86,228.01,226.88,227.45,46028.0,227.86,228.01,226.88,227.45,46028.0
2018-03-21 14:30:00,227.44,227.44,226.92,227.23,28258.0,227.44,227.44,226.92,227.23,28258.0
2018-03-21 14:35:00,227.2,227.22,226.6,226.76,41967.0,227.2,227.22,226.6,226.76,41967.0
2018-03-21 14:40:00,226.76,227.06,226.45,226.86,36800.0,226.76,227.06,226.45,226.86,36800.0
2018-03-21 14:45:00,226.93,226.97,226.48,226.56,79095.0,226.93,226.97,226.48,226.56,79095.0
2018-03-21 14:50:00,226.6,226.6,225.61,226.31,54658.0,226.6,226.6,225.61,226.31,54658.0
2018-03-21 14:55:00,226.36,226.87,226.26,226.87,20374.0,226.36,226.87,226.26,226.87,20374.0
2018-03-21 15:00:00,226.75,227.43,226.58,227.16,42348.0,226.75,227.43,226.58,227.16,42348.0
2018-03-21 15:05:00,227.14,227.49,226.78,227.31,36186.0,227.14,227.49,226.78,227.31,36186.0
2018-03-21 15:10:00,227.4,228.18,227.25,228.18,41322.0,227.4,228.18,227.25,228.18,41322.0
2018-03-21 15:15:00,228.13,228.13,227.52,227.62,19915.0,228.13,228.13,227.52,227.62,19915.0
2018-03-21 15:20:00,227.65,227.89,227.56,227.62,16791.0,227.65,227.89,227.56,227.62,16791.0
2018-03-21 15:25:00,227.52,227.63,227.21,227.34,20179.0,227.52,227.63,227.21,227.34,20179.0
2018-03-21 15:30:00,227.34,227.66,227.06,227.53,44360.0,227.34,227.66,227.06,227.53,44360.0
2018-03-21 15:35:00,227.44,228.22,227.43,228.0,41123.0,227.44,228.22,227.43,228.0,41123.0
2018-03-21 15:40:00,227.95,228.0,227.46,227.61,58696.0,227.95,228.0,227.46,227.61,58696.0
2018-03-21 15:45:00,227.54,227.97,227.43,227.81,46852.0,227.54,227.97,227.43,227.81,46852.0
2018-03-21 15:50:00,227.75,227.75,226.95,227.09,63604.0,227.75,227.75,226.95,227.09,63604.0
2018-03-21 15:55:00,227.04,227.24,226.8,226.96,114492.0,227.04,227.24,226.8,226.96,114492.0
2018-03-22 09:30:00,223.86,223.86,222.25,222.81,108231.0,223.86,223.86,222.25,222.81,108231.0
2018-03-22 09:35:00,222.9,224.21,222.74,223.73,59115.0,222.9,224.21,222.74,223.73,59115.0
2018-03-22 09:40:00,223.53,224.36,223.52,224.36,37225.0,223.53,224.36,223.52,224.36,37225.0
2018-03-22 09:45:00,224.25,224.98,224.11,224.68,23336.0,224.25,224.98,224.11,224.68,23336.0
2018-03-22 09:50:00,224.67,224.98,224.13,224.13,29712.0,224.67,224.98,224.13,224.13,29712.0
2018-03-22 09:55:00,224.21,224.53,224.14,224.44,17716.0,224.21,224.53,224.14,224.44,17716.0
2018-03-22 10:00:00,224.33,225.01,223.94,224.87,23861.0,224.33,225.01,223.94,224.87,23861.0
2018-03-22 10:05:00,224.8,225.46,224.54,225.4,25379.0,224.8,225.46,224.54,225.4,25379.0
2018-03-22 10:10:00,225.33,225.82,225.12,225.67,21335.0,225.33,225.82,225.12,225.67,21335.0
2018-03-22 10:15:00,225.74,225.87,225.3,225.55,18507.0,225.74,225.87,225.3,225.55,18507.0
2018-03-22 10:20:00,225.56,225.58,225.23,225.31,9606.0,225.56,225.58,225.23,225.31,9606.0
2018-03-22 10:25:00,225.38,225.79,225.16,225.3,12057.0,225.38,225.79,225.16,225.3,12057.0
2018-03-22 10:30:00,225.22,225.25,224.25,224.44,26819.0,225.22,225.25,224.25,224.44,26819.0
2018-03-22 10:35:00,224.3,224.81,224.1,224.42,26350.0,224.3,224.81,224.1,224.42,26350.0
2018-03-22 10:40:00,224.46,224.49,223.57,223.73,23259.0,224.46,224.49,223.57,223.73,23259.0
2018-03-22 10:45:00,223.91,223.91,223.34,223.67,19765.0,223.91,223.91,223.34,223.67,19765.0
2018-03-22 10:50:00,223.55,223.82,223.04,223.21,18632.0,223.55,223.82,223.04,223.21,18632.0
2018-03-22 10:55:00,223.1,223.34,222.41,223.33,26496.0,223.1,223.34,222.41,223.33,26496.0
2018-03-22 11:00:00,223.43,223.76,223.11,223.69,18528.0,223.43,223.76,223.11,223.69,18528.0
2018-03-22 11:05:00,223.73,223.91,223.54,223.8,27666.0,223.73,223.91,223.54,223.8,27666.0
2018-03-22 11:10:00,223.88,224.1,223.45,223.69,8679.0,223.88,224.1,223.45,223.69,8679.0
2018-03-22 11:15:00,223.62,224.01,223.58,223.81,15821.0,223.62,224.01,223.58,223.81,15821.0
2018-03-22 11:20:00,223.84,223.9,222.96,223.14,15036.0,223.84,223.9,222.96,223.14,15036.0
2018-03-22 11:25:00,223.17,223.22,222.37,222.56,18855.0,223.17,223.22,222.37,222.56,18855.0
2018-03-22 11:30:00,222.65,222.66,221.75,222.08,19845.0,222.65,222.66,221.75,222.08,19845.0
2018-03-22 11:35:00,222.05,222.25,221.67,221.83,20166.0,222.05,222.25,221.67,221.83,20166.0
2018-03-22 11:40:00,221.82,221.94,221.42,221.7,19964.0,221.82,221.94,221.42,221.7,19964.0
2018-03-22 11:45:00,221.71,222.09,221.39,221.84,24019.0,221.71,222.09,221.39,221.84,24019.0
2018-03-22 11:50:00,221.82,221.99,221.47,221.52,65151.0,221.82,221.99,221.47,221.52,65151.0
2018-03-22 11:55:00,221.49,222.19,221.48,221.91,52572.0,221.49,222.19,221.48,221.91,52572.0
2018-03-22 12:00:00,221.84,222.04,221.4,222.04,39350.0,221.84,222.04,221.4,222.04,39350.0
2018-03-22 12:05:00,221.97,222.28,221.8,222.03,21511.0,221.97,222.28,221.8,222.03,21511.0
2018-03-22 12:10:00,222.08,222.3,221.88,222.02,22260.0,222.08,222.3,221.88,222.02,22260.0
2018-03-22 12:15:00,222.03,223.04,221.86,222.82,19463.0,222.03,223.04,221.86,222.82,19463.0
2018-03-22 12:20:00,223.01,223.36,222.91,223.26,12484.0,223.01,223.36,222.91,223.26,12484.0
2018-03-22 12:25:00,223.26,223.91,223.15,223.86,14358.0,223.26,223.91,223.15,223.86,14358.0
2018-03-22 12:30:00,223.83,223.92,223.51,223.62,12191.0,223.83,223.92,223.51,223.62,12191.0
2018-03-22 12:35:00,223.59,224.15,223.58,224.14,15131.0,223.59,224.15,223.58,224.14,15131.0
2018-03-22 12:40:00,224.21,224.62,224.02,224.15,39926.0,224.21,224.62,224.02,224.15,39926.0
2018-03-22 12:45:00,224.15,224.15,223.72,224.03,11788.0,224.15,224.15,223.72,224.03,11788.0
2018-03-22 12:50:00,224.12,224.66,224.12,224.28,7450.0,224.12,224.66,224.12,224.28,7450.0
2018-03-22 12:55:00,224.32,224.54,224.0,224.11,10250.0,224.32,224.54,224.0,224.11,10250.0
2018-03-22 13:00:00,224.07,224.07,223.3,223.48,17358.0,224.07,224.07,223.3,223.48,17358.0
2018-03-22 13:05:00,223.47,223.63,223.26,223.5,13589.0,223.47,223.63,223.26,223.5,13589.0
2018-03-22 13:10:00,223.46,224.04,223.3,224.04,5710.0,223.46,224.04,223.3,224.04,5710.0
2018-03-22 13:15:00,224.05,224.18,223.82,223.99,7335.0,224.05,224.18,223.82,223.99,7335.0
2018-03-22 13:20:00,223.91,224.59,223.79,224.58,6614.0,223.91,224.59,223.79,224.58,6614.0
2018-03-22 13:25:00,224.54,224.91,224.49,224.91,10823.0,224.54,224.91,224.49,224.91,10823.0
2018-03-22 13:30:00,224.99,225.17,224.69,224.93,18383.0,224.99,225.17,224.69,224.93,18383.0
2018-03-22 13:35:00,225.0,225.29,224.91,224.99,10708.0,225.0,225.29,224.91,224.99,10708.0
2018-03-22 13:40:00,224.96,224.96,224.64,224.88,8805.0,224.96,224.96,224.64,224.88,8805.0
2018-03-22 13:45:00,224.94,225.11,224.7,224.71,8130.0,224.94,225.11,224.7,224.71,8130.0
2018-03-22 13:50:00,224.73,224.74,224.27,224.38,10358.0,224.73,224.74,224.27,224.38,10358.0
2018-03-22 13:55:00,224.38,224.56,224.04,224.35,13469.0,224.38,224.56,224.04,224.35,13469.0
2018-03-22 14:00:00,224.33,224.39,224.06,224.32,10744.0,224.33,224.39,224.06,224.32,10744.0
2018-03-22 14:05:00,224.23,224.23,223.88,223.88,7820.0,224.23,224.23,223.88,223.88,7820.0
2018-03-22 14:10:00,223.83,224.16,223.71,224.1,22543.0,223.83,224.16,223.71,224.1,22543.0
2018-03-22 14:15:00,224.11,224.31,223.72,223.78,8661.0,224.11,224.31,223.72,223.78,8661.0
2018-03-22 14:20:00,223.73,223.75,223.22,223.39,15241.0,223.73,223.75,223.22,223.39,15241.0
2018-03-22 14:25:00,223.38,223.51,222.95,222.98,16511.0,223.38,223.51,222.95,222.98,16511.0
2018-03-22 14:30:00,222.93,223.0,222.69,223.0,18717.0,222.93,223.0,222.69,223.0,18717.0
2018-03-22 14:35:00,222.99,223.35,222.8,223.32,12879.0,222.99,223.35,222.8,223.32,12879.0
2018-03-22 14:40:00,223.35,223.4,222.93,223.23,8549.0,223.35,223.4,222.93,223.23,8549.0
2018-03-22 14:45:00,223.26,223.58,222.98,223.48,14292.0,223.26,223.58,222.98,223.48,14292.0
2018-03-22 14:50:00,223.42,223.54,222.93,222.93,6649.0,223.42,223.54,222.93,222.93,6649.0
2018-03-22 14:55:00,222.84,223.03,222.43,222.73,10210.0,222.84,223.03,222.43,222.73,10210.0
2018-03-22 15:00:00,222.63,223.25,222.47,223.12,10563.0,222.63,223.25,222.47,223.12,10563.0
2018-03-22 15:05:00,223.12,223.13,222.62,222.62,10014.0,223.12,223.13,222.62,222.62,10014.0
2018-03-22 15:10:00,222.59,222.78,222.38,222.5,14971.0,222.59,222.78,222.38,222.5,14971.0
2018-03-22 15:15:00,222.47,222.47,221.85,222.08,29838.0,222.47,222.47,221.85,222.08,29838.0
2018-03-22 15:20:00,222.1,222.68,222.1,222.44,22360.0,222.1,222.68,222.1,222.44,22360.0
2018-03-22 15:25:00,222.45,222.46,221.93,221.93,15675.0,222.45,222.46,221.93,221.93,15675.0
2018-03-22 15:30:00,221.9,221.93,221.46,221.58,30293.0,221.9,221.93,221.46,221.58,30293.0
2018-03-22 15:35:00,221.6,221.65,221.06,221.22,36718.0,221.6,221.65,221.06,221.22,36718.0
2018-03-22 15:40:00,221.16,221.31,220.89,221.16,41938.0,221.16,221.31,220.89,221.16,41938.0
2018-03-22 15:45:00,221.09,221.09,220.25,220.74,63401.0,221.09,221.09,220.25,220.74,63401.0
2018-03-22 15:50:00,220.5,221.07,220.39,220.7,58810.0,220.5,221.07,220.39,220.7,58810.0
2018-03-22 15:55:00,220.7,221.0,220.31,220.52,143851.0,220.7,221.0,220.31,220.52,143851.0
2018-03-23 09:30:00,219.58,222.09,219.25,221.47,161271.0,219.58,222.09,219.25,221.47,161271.0
2018-03-23 09:35:00,221.33,221.91,220.77,221.25,94041.0,221.33,221.91,220.77,221.25,94041.0
2018-03-23 09:40:00,221.24,221.42,219.83,219.89,66046.0,221.24,221.42,219.83,219.89,66046.0
2018-03-23 09:45:00,219.88,220.01,218.56,219.18,114711.0,219.88,220.01,218.56,219.18,114711.0
2018-03-23 09:50:00,219.28,220.18,218.92,220.17,79352.0,219.28,220.18,218.92,220.17,79352.0
2018-03-23 09:55:00,220.18,220.61,219.73,220.13,77711.0,220.18,220.61,219.73,220.13,77711.0
2018-03-23 10:00:00,220.37,220.73,219.55,220.29,32758.0,220.37,220.73,219.55,220.29,32758.0
2018-03-23 10:05:00,220.3,220.42,219.5,220.04,30964.0,220.3,220.42,219.5,220.04,30964.0
2018-03-23 10:10:00,220.0,220.56,219.74,219.92,44329.0,220.0,220.56,219.74,219.92,44329.0
2018-03-23 10:15:00,219.94,220.39,219.3,219.5,38828.0,219.94,220.39,219.3,219.5,38828.0
2018-03-23 10:20:00,219.51,220.07,219.17,219.84,43570.0,219.51,220.07,219.17,219.84,43570.0
2018-03-23 10:25:00,220.01,220.62,219.79,220.45,32286.0,220.01,220.62,219.79,220.45,32286.0
2018-03-23 10:30:00,220.5,221.05,220.44,220.7,29384.0,220.5,221.05,220.44,220.7,29384.0
2018-03-23 10:35:00,220.62,220.85,220.23,220.39,23658.0,220.62,220.85,220.23,220.39,23658.0
2018-03-23 10:40:00,220.36,220.86,220.26,220.78,51534.0,220.36,220.86,220.26,220.78,51534.0
2018-03-23 10:45:00,220.78,221.47,220.66,220.71,19444.0,220.78,221.47,220.66,220.71,19444.0
2018-03-23 10:50:00,220.71,221.2,220.4,221.06,24206.0,220.71,221.2,220.4,221.06,24206.0
2018-03-23 10:55:00,221.11,221.25,220.77,221.09,29595.0,221.11,221.25,220.77,221.09,29595.0
2018-03-23 11:00:00,221.19,221.38,220.62,220.85,17263.0,221.19,221.38,220.62,220.85,17263.0
2018-03-23 11:05:00,220.85,220.85,220.21,220.26,33506.0,220.85,220.85,220.21,220.26,33506.0
2018-03-23 11:10:00,220.25,220.43,219.78,220.15,27306.0,220.25,220.43,219.78,220.15,27306.0
2018-03-23 11:15:00,220.1,220.31,219.81,220.03,24630.0,220.1,220.31,219.81,220.03,24630.0
2018-03-23 11:20:00,220.03,220.25,219.78,219.96,24113.0,220.03,220.25,219.78,219.96,24113.0
2018-03-23 11:25:00,219.92,220.22,219.75,219.91,43402.0,219.92,220.22,219.75,219.91,43402.0
2018-03-23 11:30:00,219.83,219.93,219.29,219.39,21605.0,219.83,219.93,219.29,219.39,21605.0
2018-03-23 11:35:00,219.43,219.7,218.81,218.95,23497.0,219.43,219.7,218.81,218.95,23497.0
2018-03-23 11:40:00,218.87,218.96,218.01,218.13,39704.0,218.87,218.96,218.01,218.13,39704.0
2018-03-23 11:45:00,218.24,218.48,217.75,217.89,31734.0,218.24,218.48,217.75,217.89,31734.0
2018-03-23 11:50:00,217.89,218.03,217.46,217.84,38743.0,217.89,218.03,217.46,217.84,38743.0
2018-03-23 11:55:00,217.83,217.89,217.17,217.37,15712.0,217.83,217.89,217.17,217.37,15712.0
2018-03-23 12:00:00,217.33,218.47,217.3,218.42,30316.0,217.33,218.47,217.3,218.42,30316.0
2018-03-23 12:05:00,218.3,218.78,217.99,218.68,23417.0,218.3,218.78,217.99,218.68,23417.0
2018-03-23 12:10:00,218.66,218.83,218.31,218.82,16043.0,218.66,218.83,218.31,218.82,16043.0
2018-03-23 12:15:00,218.81,218.94,218.15,218.23,17597.0,218.81,218.94,218.15,218.23,17597.0
2018-03-23 12:20:00,218.2,218.86,218.2,218.86,10275.0,218.2,218.86,218.2,218.86,10275.0
2018-03-23 12:25:00,218.94,219.5,218.89,219.39,37549.0,218.94,219.5,218.89,219.39,37549.0
2018-03-23 12:30:00,219.42,219.65,219.2,219.33,22894.0,219.42,219.65,219.2,219.33,22894.0
2018-03-23 12:35:00,219.29,219.35,218.87,218.89,18727.0,219.29,219.35,218.87,218.89,18727.0
2018-03-23 12:40:00,218.91,219.12,218.8,218.97,25412.0,218.91,219.12,218.8,218.97,25412.0
2018-03-23 12:45:00,218.95,219.28,218.82,219.2,12478.0,218.95,219.28,218.82,219.2,12478.0
2018-03-23 12:50:00,219.2,219.38,218.97,219.26,22266.0,219.2,219.38,218.97,219.26,22266.0
2018-03-23 12:55:00,219.25,219.38,219.02,219.25,18221.0,219.25,219.38,219.02,219.25,18221.0
2018-03-23 13:00:00,219.16,219.74,218.9,219.66,21856.0,219.16,219.74,218.9,219.66,21856.0
2018-03-23 13:05:00,219.7,220.27,219.66,220.2,27560.0,219.7,220.27,219.66,220.2,27560.0
2018-03-23 13:10:00,220.27,220.75,220.19,220.74,21076.0,220.27,220.75,220.19,220.74,21076.0
2018-03-23 13:15:00,220.76,220.86,220.4,220.86,20039.0,220.76,220.86,220.4,220.86,20039.0
2018-03-23 13:20:00,220.93,221.47,220.62,221.39,30724.0,220.93,221.47,220.62,221.39,30724.0
2018-03-23 13:25:00,221.4,221.49,220.73,221.06,29944.0,221.4,221.49,220.73,221.06,29944.0
2018-03-23 13:30:00,221.09,221.49,220.57,220.74,31124.0,221.09,221.49,220.57,220.74,31124.0
2018-03-23 13:35:00,220.64,220.78,220.29,220.39,17692.0,220.64,220.78,220.29,220.39,17692.0
2018-03-23 13:40:00,220.41,220.74,220.31,220.65,14399.0,220.41,220.74,220.31,220.65,14399.0
2018-03-23 13:45:00,220.75,221.5,220.7,221.5,17642.0,220.75,221.5,220.7,221.5,17642.0
2018-03-23 13:50:00,221.49,222.35,221.46,222.35,35123.0,221.49,222.35,221.46,222.35,35123.0
2018-03-23 13:55:00,222.46,222.46,221.88,221.95,30360.0,222.46,222.46,221.88,221.95,30360.0
2018-03-23 14:00:00,222.03,222.45,221.55,221.68,16042.0,222.03,222.45,221.55,221.68,16042.0
2018-03-23 14:05:00,221.69,221.76,221.26,221.38,17076.0,221.69,221.76,221.26,221.38,17076.0
2018-03-23 14:10:00,221.38,221.38,220.63,220.73,14014.0,221.38,221.38,220.63,220.73,14014.0
2018-03-23 14:15:00,220.63,220.63,220.05,220.06,16349.0,220.63,220.63,220.05,220.06,16349.0
2018-03-23 14:20:00,220.11,220.36,219.67,220.09,22415.0,220.11,220.36,219.67,220.09,22415.0
2018-03-23 14:25:00,220.12,220.12,219.67,220.09,14216.0,220.12,220.12,219.67,220.09,14216.0
2018-03-23 14:30:00,220.05,220.08,219.48,219.59,24194.0,220.05,220.08,219.48,219.59,24194.0
2018-03-23 14:35:00,219.61,219.65,219.29,219.64,13320.0,219.61,219.65,219.29,219.64,13320.0
2018-03-23 14:40:00,219.54,219.94,219.46,219.67,18620.0,219.54,219.94,219.46,219.67,18620.0
2018-03-23 14:45:00,219.67,219.67,218.97,219.08,22115.0,219.67,219.67,218.97,219.08,22115.0
2018-03-23 14:50:00,218.99,219.11,218.54,218.74,25760.0,218.99,219.11,218.54,218.74,25760.0
2018-03-23 14:55:00,218.64,218.64,216.96,216.96,62870.0,218.64,218.64,216.96,216.96,62870.0
2018-03-23 15:00:00,217.07,217.51,216.67,216.91,51093.0,217.07,217.51,216.67,216.91,51093.0
2018-03-23 15:05:00,216.92,217.12,216.57,216.7,53433.0,216.92,217.12,216.57,216.7,53433.0
2018-03-23 15:10:00,216.78,217.61,216.6,217.57,32322.0,216.78,217.61,216.6,217.57,32322.0
2018-03-23 15:15:00,217.57,218.28,217.55,217.76,52127.0,217.57,218.28,217.55,217.76,52127.0
2018-03-23 15:20:00,217.77,217.8,217.07,217.08,23047.0,217.77,217.8,217.07,217.08,23047.0
2018-03-23 15:25:00,217.08,217.51,217.04,217.19,29387.0,217.08,217.51,217.04,217.19,29387.0
2018-03-23 15:30:00,217.09,217.09,216.54,216.71,42743.0,217.09,217.09,216.54,216.71,42743.0
2018-03-23 15:35:00,216.6,216.7,215.91,216.41,58466.0,216.6,216.7,215.91,216.41,58466.0
2018-03-23 15:40:00,216.33,216.79,215.8,216.1,46790.0,216.33,216.79,215.8,216.1,46790.0
2018-03-23 15:45:00,216.22,216.23,215.46,215.46,63794.0,216.22,216.23,215.46,215.46,63794.0
2018-03-23 15:50:00,215.45,215.55,214.78,214.96,111591.0,215.45,215.55,214.78,214.96,111591.0
2018-03-23 15:55:00,214.88,215.6,214.88,215.0,153929.0,214.88,215.6,214.88,215.0,153929.0
2018-03-26 09:30:00,219.0,222.5,218.5,221.98,221756.0,219.0,222.5,218.5,221.98,221756.0
2018-03-26 09:35:00,221.96,222.74,221.22,222.67,79481.0,221.96,222.74,221.22,222.67,79481.0
2018-03-26 09:40:00,222.75,223.11,222.3,222.3,65426.0,222.75,223.11,222.3,222.3,65426.0
2018-03-26 09:45:00,222.33,222.34,221.75,221.85,64390.0,222.33,222.34,221.75,221.85,64390.0
2018-03-26 09:50:00,221.82,222.0,221.32,221.79,58845.0,221.82,222.0,221.32,221.79,58845.0
2018-03-26 09:55:00,221.78,222.04,221.51,221.59,57378.0,221.78,222.04,221.51,221.59,57378.0
2018-03-26 10:00:00,221.51,222.66,221.51,222.41,39431.0,221.51,222.66,221.51,222.41,39431.0
2018-03-26 10:05:00,222.41,222.48,221.95,222.15,41898.0,222.41,222.48,221.95,222.15,41898.0
2018-03-26 10:10:00,222.15,222.36,221.96,222.13,63158.0,222.15,222.36,221.96,222.13,63158.0
2018-03-26 10:15:00,222.15,222.39,221.72,222.21,39491.0,222.15,222.39,221.72,222.21,39491.0
2018-03-26 10:20:00,222.3,223.04,222.18,222.7,48123.0,222.3,223.04,222.18,222.7,48123.0
2018-03-26 10:25:00,222.65,222.68,222.15,222.19,43372.0,222.65,222.68,222.15,222.19,43372.0
2018-03-26 10:30:00,222.14,222.88,221.83,222.6,35102.0,222.14,222.88,221.83,222.6,35102.0
2018-03-26 10:35:00,222.65,222.83,222.47,222.65,35896.0,222.65,222.83,222.47,222.65,35896.0
2018-03-26 10:40:00,222.64,223.01,222.31,222.35,42626.0,222.64,223.01,222.31,222.35,42626.0
2018-03-26 10:45:00,222.47,222.52,221.51,222.19,45222.0,222.47,222.52,221.51,222.19,45222.0
2018-03-26 10:50:00,222.18,222.6,222.08,222.55,20534.0,222.18,222.6,222.08,222.55,20534.0
2018-03-26 10:55:00,222.63,222.79,221.93,222.13,37109.0,222.63,222.79,221.93,222.13,37109.0
2018-03-26 11:00:00,222.05,222.07,221.54,221.76,42426.0,222.05,222.07,221.54,221.76,42426.0
2018-03-26 11:05:00,221.66,221.67,220.66,220.73,46564.0,221.66,221.67,220.66,220.73,46564.0
2018-03-26 11:10:00,220.72,221.33,220.58,220.7,24227.0,220.72,221.33,220.58,220.7,24227.0
2018-03-26 11:15:00,220.71,220.97,219.95,219.96,36796.0,220.71,220.97,219.95,219.96,36796.0
2018-03-26 11:20:00,220.0,220.91,219.72,220.91,34326.0,220.0,220.91,219.72,220.91,34326.0
2018-03-26 11:25:00,220.91,221.3,220.62,220.85,31984.0,220.91,221.3,220.62,220.85,31984.0
2018-03-26 11:30:00,220.88,221.83,220.53,221.56,32226.0,220.88,221.83,220.53,221.56,32226.0
2018-03-26 11:35:00,221.48,221.94,221.43,221.87,29886.0,221.48,221.94,221.43,221.87,29886.0
2018-03-26 11:40:00,221.95,222.54,221.95,222.41,37776.0,221.95,222.54,221.95,222.41,37776.0
2018-03-26 11:45:00,222.4,222.5,222.06,222.17,30911.0,222.4,222.5,222.06,222.17,30911.0
2018-03-26 11:50:00,222.17,223.15,222.04,222.9,54689.0,222.17,223.15,222.04,222.9,54689.0
2018-03-26 11:55:00,222.95,223.13,222.67,223.0,40241.0,222.95,223.13,222.67,223.0,40241.0
2018-03-26 12:00:00,223.13,223.13,222.4,222.54,51159.0,223.13,223.13,222.4,222.54,51159.0
2018-03-26 12:05:00,222.56,223.48,222.47,223.39,36947.0,222.56,223.48,222.47,223.39,36947.0
2018-03-26 12:10:00,223.43,223.51,223.0,223.51,17329.0,223.43,223.51,223.0,223.51,17329.0
2018-03-26 12:15:00,223.55,223.72,223.41,223.53,20059.0,223.55,223.72,223.41,223.53,20059.0
2018-03-26 12:20:00,223.58,223.83,223.48,223.8,32965.0,223.58,223.83,223.48,223.8,32965.0
2018-03-26 12:25:00,223.83,224.28,223.61,223.68,48014.0,223.83,224.28,223.61,223.68,48014.0
2018-03-26 12:30:00,223.61,223.68,223.22,223.49,34163.0,223.61,223.68,223.22,223.49,34163.0
2018-03-26 12:35:00,223.42,223.89,223.38,223.57,16497.0,223.42,223.89,223.38,223.57,16497.0
2018-03-26 12:40:00,223.62,223.8,223.58,223.64,15564.0,223.62,223.8,223.58,223.64,15564.0
2018-03-26 12:45:00,223.65,223.7,223.26,223.31,15310.0,223.65,223.7,223.26,223.31,15310.0
2018-03-26 12:50:00,223.35,223.57,223.29,223.29,10970.0,223.35,223.57,223.29,223.29,10970.0
2018-03-26 12:55:00,223.31,223.44,223.07,223.33,27870.0,223.31,223.44,223.07,223.33,27870.0
2018-03-26 13:00:00,223.27,224.0,223.22,223.67,23255.0,223.27,224.0,223.22,223.67,23255.0
2018-03-26 13:05:00,223.78,224.12,223.57,223.94,31090.0,223.78,224.12,223.57,223.94,31090.0
2018-03-26 13:10:00,223.91,224.39,223.9,224.31,19898.0,223.91,224.39,223.9,224.31,19898.0
2018-03-26 13:15:00,224.36,224.47,223.93,224.06,30117.0,224.36,224.47,223.93,224.06,30117.0
2018-03-26 13:20:00,224.02,224.21,223.75,223.8,16769.0,224.02,224.21,223.75,223.8,16769.0
2018-03-26 13:25:00,223.72,223.75,223.33,223.46,15034.0,223.72,223.75,223.33,223.46,15034.0
2018-03-26 13:30:00,223.36,223.5,223.15,223.15,13122.0,223.36,223.5,223.15,223.15,13122.0
2018-03-26 13:35:00,223.16,223.5,223.09,223.45,19228.0,223.16,223.5,223.09,223.45,19228.0
2018-03-26 13:40:00,223.5,224.07,223.5,223.62,18288.0,223.5,224.07,223.5,223.62,18288.0
2018-03-26 13:45:00,223.65,224.03,223.62,223.96,14066.0,223.65,224.03,223.62,223.96,14066.0
2018-03-26 13:50:00,223.95,224.1,223.64,223.84,18701.0,223.95,224.1,223.64,223.84,18701.0
2018-03-26 13:55:00,223.89,224.14,223.69,224.14,27063.0,223.89,224.14,223.69,224.14,27063.0
2018-03-26 14:00:00,224.2,224.5,224.05,224.32,23490.0,224.2,224.5,224.05,224.32,23490.0
2018-03-26 14:05:00,224.4,224.85,224.17,224.69,30675.0,224.4,224.85,224.17,224.69,30675.0
2018-03-26 14:10:00,224.72,225.07,224.69,224.99,30200.0,224.72,225.07,224.69,224.99,30200.0
2018-03-26 14:15:00,224.94,225.3,224.74,225.19,24850.0,224.94,225.3,224.74,225.19,24850.0
2018-03-26 14:20:00,225.31,225.78,225.3,225.41,23611.0,225.31,225.78,225.3,225.41,23611.0
2018-03-26 14:25:00,225.45,226.08,225.28,226.08,29571.0,225.45,226.08,225.28,226.08,29571.0
2018-03-26 14:30:00,226.08,226.22,225.83,226.0,44438.0,226.08,226.22,225.83,226.0,44438.0
2018-03-26 14:35:00,225.91,226.05,225.62,225.95,38185.0,225.91,226.05,225.62,225.95,38185.0
2018-03-26 14:40:00,225.88,226.19,225.84,226.03,24276.0,225.88,226.19,225.84,226.03,24276.0
2018-03-26 14:45:00,226.03,226.12,225.47,225.61,52499.0,226.03,226.12,225.47,225.61,52499.0
2018-03-26 14:50:00,225.63,226.65,225.63,226.61,46868.0,225.63,226.65,225.63,226.61,46868.0
2018-03-26 14:55:00,226.58,226.72,226.05,226.1,66218.0,226.58,226.72,226.05,226.1,66218.0
2018-03-26 15:00:00,226.13,226.58,226.01,226.35,27572.0,226.13,226.58,226.01,226.35,27572.0
2018-03-26 15:05:00,226.37,226.95,226.36,226.95,42945.0,226.37,226.95,226.36,226.95,42945.0
2018-03-26 15:10:00,227.0,227.02,226.76,226.94,39691.0,227.0,227.02,226.76,226.94,39691.0
2018-03-26 15:15:00,226.83,227.25,226.82,227.12,26938.0,226.83,227.25,226.82,227.12,26938.0
2018-03-26 15:20:00,227.13,227.3,226.8,226.93,52292.0,227.13,227.3,226.8,226.93,52292.0
2018-03-26 15:25:00,226.94,227.17,226.74,227.13,40350.0,226.94,227.17,226.74,227.13,40350.0
2018-03-26 15:30:00,227.16,227.91,227.16,227.87,71641.0,227.16,227.91,227.16,227.87,71641.0
2018-03-26 15:35:00,227.85,228.21,227.71,228.21,103862.0,227.85,228.21,227.71,228.21,103862.0
2018-03-26 15:40:00,228.21,228.44,228.09,228.39,52984.0,228.21,228.44,228.09,228.39,52984.0
2018-03-26 15:45:00,228.38,228.91,228.31,228.84,86663.0,228.38,228.91,228.31,228.84,86663.0
2018-03-26 15:50:00,229.05,229.14,228.3,228.66,76358.0,229.05,229.14,228.3,228.66,76358.0
2018-03-26 15:55:00,228.69,229.15,228.63,228.91,157820.0,228.69,229.15,228.63,228.91,157820.0
2018-03-27 09:30:00,229.95,230.98,229.76,229.81,198013.0,229.95,230.98,229.76,229.81,198013.0
2018-03-27 09:35:00,229.98,230.05,227.6,227.63,83521.0,229.98,230.05,227.6,227.63,83521.0
2018-03-27 09:40:00,227.81,228.29,226.78,227.0,34296.0,227.81,228.29,226.78,227.0,34296.0
2018-03-27 09:45:00,226.74,227.12,226.08,226.42,47732.0,226.74,227.12,226.08,226.42,47732.0
2018-03-27 09:50:00,226.32,226.75,225.93,226.31,46991.0,226.32,226.75,225.93,226.31,46991.0
2018-03-27 09:55:00,226.26,227.0,226.25,226.87,44979.0,226.26,227.0,226.25,226.87,44979.0
2018-03-27 10:00:00,226.87,227.48,226.17,227.35,57834.0,226.87,227.48,226.17,227.35,57834.0
2018-03-27 10:05:00,227.28,227.53,226.12,226.27,54898.0,227.28,227.53,226.12,226.27,54898.0
2018-03-27 10:10:00,226.32,226.32,225.62,226.03,38084.0,226.32,226.32,225.62,226.03,38084.0
2018-03-27 10:15:00,226.16,226.58,225.82,226.46,44334.0,226.16,226.58,225.82,226.46,44334.0
2018-03-27 10:20:00,226.47,226.9,226.15,226.5,24733.0,226.47,226.9,226.15,226.5,24733.0
2018-03-27 10:25:00,226.54,226.96,226.17,226.74,20329.0,226.54,226.96,226.17,226.74,20329.0
2018-03-27 10:30:00,226.77,226.99,226.19,226.48,23335.0,226.77,226.99,226.19,226.48,23335.0
2018-03-27 10:35:00,226.52,226.96,226.26,226.88,17042.0,226.52,226.96,226.26,226.88,17042.0
2018-03-27 10:40:00,226.94,227.68,226.76,227.6,32316.0,226.94,227.68,226.76,227.6,32316.0
2018-03-27 10:45:00,227.58,227.75,226.86,227.06,15183.0,227.58,227.75,226.86,227.06,15183.0
2018-03-27 10:50:00,227.02,227.17,226.5,226.6,12151.0,227.02,227.17,226.5,226.6,12151.0
2018-03-27 10:55:00,226.55,226.63,225.66,225.75,17875.0,226.55,226.63,225.66,225.75,17875.0
2018-03-27 11:00:00,225.78,225.83,225.43,225.63,20766.0,225.78,225.83,225.43,225.63,20766.0
2018-03-27 11:05:00,225.69,226.08,225.32,226.02,33184.0,225.69,226.08,225.32,226.02,33184.0
2018-03-27 11:10:00,226.0,226.35,225.76,226.07,30306.0,226.0,226.35,225.76,226.07,30306.0
2018-03-27 11:15:00,226.08,226.36,225.93,225.95,18420.0,226.08,226.36,225.93,225.95,18420.0
2018-03-27 11:20:00,225.98,226.14,225.38,225.74,11637.0,225.98,226.14,225.38,225.74,11637.0
2018-03-27 11:25:00,225.81,225.81,225.12,225.27,19575.0,225.81,225.81,225.12,225.27,19575.0
2018-03-27 11:30:00,225.49,226.15,225.49,226.04,19763.0,225.49,226.15,225.49,226.04,19763.0
2018-03-27 11:35:00,226.1,226.14,225.59,225.93,24323.0,226.1,226.14,225.59,225.93,24323.0
2018-03-27 11:40:00,225.91,226.63,225.84,226.63,14787.0,225.91,226.63,225.84,226.63,14787.0
2018-03-27 11:45:00,226.74,226.88,226.24,226.62,12472.0,226.74,226.88,226.24,226.62,12472.0
2018-03-27 11:50:00,226.73,226.94,226.39,226.42,12545.0,226.73,226.94,226.39,226.42,12545.0
2018-03-27 11:55:00,226.44,226.53,225.86,226.31,12827.0,226.44,226.53,225.86,226.31,12827.0
2018-03-27 12:00:00,226.31,226.56,226.07,226.35,15913.0,226.31,226.56,226.07,226.35,15913.0
2018-03-27 12:05:00,226.3,226.44,225.27,225.27,24681.0,226.3,226.44,225.27,225.27,24681.0
2018-03-27 12:10:00,225.3,225.55,225.09,225.09,13156.0,225.3,225.55,225.09,225.09,13156.0
2018-03-27 12:15:00,225.08,225.23,224.75,224.88,22736.0,225.08,225.23,224.75,224.88,22736.0
2018-03-27 12:20:00,224.88,225.04,224.28,224.65,31964.0,224.88,225.04,224.28,224.65,31964.0
2018-03-27 12:25:00,224.76,224.76,223.82,223.96,22347.0,224.76,224.76,223.82,223.96,22347.0
2018-03-27 12:30:00,223.89,224.02,223.15,223.7,35607.0,223.89,224.02,223.15,223.7,35607.0
2018-03-27 12:35:00,223.71,224.32,223.43,223.5,34133.0,223.71,224.32,223.43,223.5,34133.0
2018-03-27 12:40:00,223.5,223.94,223.13,223.73,20762.0,223.5,223.94,223.13,223.73,20762.0
2018-03-27 12:45:00,223.71,224.07,223.47,223.62,19239.0,223.71,224.07,223.47,223.62,19239.0
2018-03-27 12:50:00,223.55,223.55,222.24,222.96,42982.0,223.55,223.55,222.24,222.96,42982.0
2018-03-27 12:55:00,222.97,223.26,222.13,223.03,45903.0,222.97,223.26,222.13,223.03,45903.0
2018-03-27 13:00:00,223.02,223.36,222.9,223.14,24934.0,223.02,223.36,222.9,223.14,24934.0
2018-03-27 13:05:00,223.27,223.5,223.1,223.36,17709.0,223.27,223.5,223.1,223.36,17709.0
2018-03-27 13:10:00,223.36,223.36,222.6,222.8,45963.0,223.36,223.36,222.6,222.8,45963.0
2018-03-27 13:15:00,222.8,223.34,222.8,223.06,11501.0,222.8,223.34,222.8,223.06,11501.0
2018-03-27 13:20:00,223.05,223.24,222.29,222.37,31849.0,223.05,223.24,222.29,222.37,31849.0
2018-03-27 13:25:00,222.47,222.7,221.76,221.91,14111.0,222.47,222.7,221.76,221.91,14111.0
2018-03-27 13:30:00,221.86,222.36,221.75,221.97,17944.0,221.86,222.36,221.75,221.97,17944.0
2018-03-27 13:35:00,221.93,221.95,221.44,221.55,17337.0,221.93,221.95,221.44,221.55,17337.0
2018-03-27 13:40:00,221.5,221.81,221.22,221.81,26907.0,221.5,221.81,221.22,221.81,26907.0
2018-03-27 13:45:00,221.84,222.08,221.24,221.24,24671.0,221.84,222.08,221.24,221.24,24671.0
2018-03-27 13:50:00,221.2,221.33,220.39,220.82,29724.0,221.2,221.33,220.39,220.82,29724.0
2018-03-27 13:55:00,220.81,221.54,220.66,221.37,21782.0,220.81,221.54,220.66,221.37,21782.0
2018-03-27 14:00:00,221.11,221.11,219.82,220.14,60876.0,221.11,221.11,219.82,220.14,60876.0
2018-03-27 14:05:00,220.22,220.25,219.61,219.65,49219.0,220.22,220.25,219.61,219.65,49219.0
2018-03-27 14:10:00,219.59,220.51,219.51,220.23,33090.0,219.59,220.51,219.51,220.23,33090.0
2018-03-27 14:15:00,220.23,220.92,220.17,220.77,31297.0,220.23,220.92,220.17,220.77,31297.0
2018-03-27 14:20:00,220.81,220.81,219.79,220.17,27329.0,220.81,220.81,219.79,220.17,27329.0
2018-03-27 14:25:00,220.18,220.18,218.87,218.98,40401.0,220.18,220.18,218.87,218.98,40401.0
2018-03-27 14:30:00,218.93,219.13,218.38,218.87,54076.0,218.93,219.13,218.38,218.87,54076.0
2018-03-27 14:35:00,218.94,219.93,218.79,219.89,54634.0,218.94,219.93,218.79,219.89,54634.0
2018-03-27 14:40:00,219.89,220.19,219.6,219.69,29967.0,219.89,220.19,219.6,219.69,29967.0
2018-03-27 14:45:00,219.6,219.6,218.5,218.64,36212.0,219.6,219.6,218.5,218.64,36212.0
2018-03-27 14:50:00,218.73,219.15,218.59,218.7,37574.0,218.73,219.15,218.59,218.7,37574.0
2018-03-27 14:55:00,218.76,219.02,218.51,218.61,47677.0,218.76,219.02,218.51,218.61,47677.0
2018-03-27 15:00:00,218.6,218.64,217.14,217.22,74575.0,218.6,218.64,217.14,217.22,74575.0
2018-03-27 15:05:00,217.2,217.28,215.89,216.76,158590.0,217.2,217.28,215.89,216.76,158590.0
2018-03-27 15:10:00,216.76,217.17,215.76,216.0,106066.0,216.76,217.17,215.76,216.0,106066.0
2018-03-27 15:15:00,215.95,216.99,215.92,216.3,113057.0,215.95,216.99,215.92,216.3,113057.0
2018-03-27 15:20:00,216.23,216.69,216.0,216.15,57588.0,216.23,216.69,216.0,216.15,57588.0
2018-03-27 15:25:00,216.13,216.13,215.02,215.04,59146.0,216.13,216.13,215.02,215.04,59146.0
2018-03-27 15:30:00,215.02,215.23,213.43,214.5,100094.0,215.02,215.23,213.43,214.5,100094.0
2018-03-27 15:35:00,214.42,215.31,214.26,214.73,82322.0,214.42,215.31,214.26,214.73,82322.0
2018-03-27 15:40:00,214.65,214.7,213.32,213.32,89602.0,214.65,214.7,213.32,213.32,89602.0
2018-03-27 15:45:00,213.32,213.68,212.25,213.17,100862.0,213.32,213.68,212.25,213.17,100862.0
2018-03-27 15:50:00,213.09,214.74,212.59,213.95,156744.0,213.09,214.74,212.59,213.95,156744.0
2018-03-27 15:55:00,213.94,214.46,213.48,213.72,354583.0,213.94,214.46,213.48,213.72,354583.0
2018-03-28 09:30:00,213.92,214.15,211.17,212.47,237326.0,213.92,214.15,211.17,212.47,237326.0
2018-03-28 09:35:00,212.53,213.85,209.5,209.82,193467.0,212.53,213.85,209.5,209.82,193467.0
2018-03-28 09:40:00,209.78,211.38,209.04,210.75,99381.0,209.78,211.38,209.04,210.75,99381.0
2018-03-28 09:45:00,210.87,213.91,210.16,213.44,70081.0,210.87,213.91,210.16,213.44,70081.0
2018-03-28 09:50:00,213.58,214.0,212.51,213.72,106295.0,213.58,214.0,212.51,213.72,106295.0
2018-03-28 09:55:00,213.69,214.79,213.0,214.39,78769.0,213.69,214.79,213.0,214.39,78769.0
2018-03-28 10:00:00,214.37,215.57,213.78,215.47,98550.0,214.37,215.57,213.78,215.47,98550.0
2018-03-28 10:05:00,215.35,215.64,214.41,214.94,89518.0,215.35,215.64,214.41,214.94,89518.0
2018-03-28 10:10:00,214.79,214.9,214.21,214.35,52569.0,214.79,214.9,214.21,214.35,52569.0
2018-03-28 10:15:00,214.33,214.85,213.12,213.41,69993.0,214.33,214.85,213.12,213.41,69993.0
2018-03-28 10:20:00,213.54,214.3,212.45,212.51,32448.0,213.54,214.3,212.45,212.51,32448.0
2018-03-28 10:25:00,212.63,213.2,212.12,212.9,33508.0,212.63,213.2,212.12,212.9,33508.0
2018-03-28 10:30:00,212.94,213.5,212.01,212.17,48007.0,212.94,213.5,212.01,212.17,48007.0
2018-03-28 10:35:00,212.06,212.2,211.38,211.8,45663.0,212.06,212.2,211.38,211.8,45663.0
2018-03-28 10:40:00,211.77,211.9,210.72,211.14,29666.0,211.77,211.9,210.72,211.14,29666.0
2018-03-28 10:45:00,211.11,211.11,210.04,210.57,39795.0,211.11,211.11,210.04,210.57,39795.0
2018-03-28 10:50:00,210.77,211.76,210.15,211.57,47002.0,210.77,211.76,210.15,211.57,47002.0
2018-03-28 10:55:00,211.69,212.16,211.32,212.0,39623.0,211.69,212.16,211.32,212.0,39623.0
2018-03-28 11:00:00,212.09,213.0,212.09,212.29,50720.0,212.09,213.0,212.09,212.29,50720.0
2018-03-28 11:05:00,212.3,213.31,212.24,213.06,47125.0,212.3,213.31,212.24,213.06,47125.0
2018-03-28 11:10:00,213.06,213.88,212.5,212.51,44811.0,213.06,213.88,212.5,212.51,44811.0
2018-03-28 11:15:00,212.51,213.11,211.84,212.9,51196.0,212.51,213.11,211.84,212.9,51196.0
2018-03-28 11:20:00,212.89,212.89,211.33,211.6,45863.0,212.89,212.89,211.33,211.6,45863.0
2018-03-28 11:25:00,211.45,212.17,211.14,211.14,36430.0,211.45,212.17,211.14,211.14,36430.0
2018-03-28 11:30:00,211.34,211.63,210.42,211.19,44714.0,211.34,211.63,210.42,211.19,44714.0
2018-03-28 11:35:00,211.31,212.66,211.29,212.04,32845.0,211.31,212.66,211.29,212.04,32845.0
2018-03-28 11:40:00,212.12,214.04,212.12,213.87,56326.0,212.12,214.04,212.12,213.87,56326.0
2018-03-28 11:45:00,213.86,213.93,212.99,213.68,19379.0,213.86,213.93,212.99,213.68,19379.0
2018-03-28 11:50:00,213.71,213.71,212.0,212.0,17013.0,213.71,213.71,212.0,212.0,17013.0
2018-03-28 11:55:00,211.93,213.28,211.93,212.65,40264.0,211.93,213.28,211.93,212.65,40264.0
2018-03-28 12:00:00,212.72,213.43,212.71,212.99,37830.0,212.72,213.43,212.71,212.99,37830.0
2018-03-28 12:05:00,213.0,213.71,212.93,213.28,15562.0,213.0,213.71,212.93,213.28,15562.0
2018-03-28 12:10:00,213.37,216.0,213.34,215.93,71779.0,213.37,216.0,213.34,215.93,71779.0
2018-03-28 12:15:00,216.0,216.98,215.44,216.98,77010.0,216.0,216.98,215.44,216.98,77010.0
2018-03-28 12:20:00,216.96,217.15,215.72,215.89,27278.0,216.96,217.15,215.72,215.89,27278.0
2018-03-28 12:25:00,215.88,216.4,214.26,214.29,45877.0,215.88,216.4,214.26,214.29,45877.0
2018-03-28 12:30:00,214.45,214.7,213.96,214.3,23361.0,214.45,214.7,213.96,214.3,23361.0
2018-03-28 12:35:00,214.28,215.19,214.28,215.13,25288.0,214.28,215.19,214.28,215.13,25288.0
2018-03-28 12:40:00,215.2,215.72,215.08,215.33,22725.0,215.2,215.72,215.08,215.33,22725.0
2018-03-28 12:45:00,215.12,215.51,213.77,214.03,19067.0,215.12,215.51,213.77,214.03,19067.0
2018-03-28 12:50:00,213.99,214.18,213.76,213.76,9813.0,213.99,214.18,213.76,213.76,9813.0
2018-03-28 12:55:00,213.52,213.52,212.5,212.62,31752.0,213.52,213.52,212.5,212.62,31752.0
2018-03-28 13:00:00,212.6,212.86,212.15,212.85,20687.0,212.6,212.86,212.15,212.85,20687.0
2018-03-28 13:05:00,212.85,213.25,212.63,213.25,24424.0,212.85,213.25,212.63,213.25,24424.0
2018-03-28 13:10:00,213.18,213.35,212.53,212.97,25936.0,213.18,213.35,212.53,212.97,25936.0
2018-03-28 13:15:00,212.96,213.19,212.2,212.38,13653.0,212.96,213.19,212.2,212.38,13653.0
2018-03-28 13:20:00,212.52,214.23,212.52,213.95,29986.0,212.52,214.23,212.52,213.95,29986.0
2018-03-28 13:25:00,214.02,214.19,213.27,213.79,9276.0,214.02,214.19,213.27,213.79,9276.0
2018-03-28 13:30:00,213.89,213.94,212.67,213.11,20615.0,213.89,213.94,212.67,213.11,20615.0
2018-03-28 13:35:00,213.12,214.13,213.11,213.83,10383.0,213.12,214.13,213.11,213.83,10383.0
2018-03-28 13:40:00,213.77,214.28,213.47,213.93,16086.0,213.77,214.28,213.47,213.93,16086.0
2018-03-28 13:45:00,213.91,215.04,213.84,214.63,28668.0,213.91,215.04,213.84,214.63,28668.0
2018-03-28 13:50:00,214.31,214.42,213.82,214.16,14045.0,214.31,214.42,213.82,214.16,14045.0
2018-03-28 13:55:00,214.28,214.32,213.65,213.93,10528.0,214.28,214.32,213.65,213.93,10528.0
2018-03-28 14:00:00,213.93,214.43,212.62,212.69,23661.0,213.93,214.43,212.62,212.69,23661.0
2018-03-28 14:05:00,212.68,212.86,212.28,212.69,15675.0,212.68,212.86,212.28,212.69,15675.0
2018-03-28 14:10:00,212.74,212.82,212.19,212.57,16572.0,212.74,212.82,212.19,212.57,16572.0
2018-03-28 14:15:00,212.55,213.37,212.54,213.19,24285.0,212.55,213.37,212.54,213.19,24285.0
2018-03-28 14:20:00,213.32,214.08,213.28,213.59,53986.0,213.32,214.08,213.28,213.59,53986.0
2018-03-28 14:25:00,213.57,213.96,213.04,213.05,35796.0,213.57,213.96,213.04,213.05,35796.0
2018-03-28 14:30:00,212.86,213.34,212.83,213.34,20331.0,212.86,213.34,212.83,213.34,20331.0
2018-03-28 14:35:00,213.45,214.39,213.21,214.34,28112.0,213.45,214.39,213.21,214.34,28112.0
2018-03-28 14:40:00,214.39,214.98,213.85,213.93,40742.0,214.39,214.98,213.85,213.93,40742.0
2018-03-28 14:45:00,213.88,214.08,213.63,213.99,21133.0,213.88,214.08,213.63,213.99,21133.0
2018-03-28 14:50:00,214.1,214.34,213.58,213.97,10598.0,214.1,214.34,213.58,213.97,10598.0
2018-03-28 14:55:00,213.95,213.97,213.0,213.31,14870.0,213.95,213.97,213.0,213.31,14870.0
2018-03-28 15:00:00,213.21,213.38,211.77,211.77,24687.0,213.21,213.38,211.77,211.77,24687.0
2018-03-28 15:05:00,211.8,212.33,211.2,211.4,42293.0,211.8,212.33,211.2,211.4,42293.0
2018-03-28 15:10:00,211.46,212.49,211.46,212.44,18700.0,211.46,212.49,211.46,212.44,18700.0
2018-03-28 15:15:00,212.44,212.87,212.07,212.41,17329.0,212.44,212.87,212.07,212.41,17329.0
2018-03-28 15:20:00,212.51,213.18,211.99,212.8,22516.0,212.51,213.18,211.99,212.8,22516.0
2018-03-28 15:25:00,212.8,213.33,212.12,213.31,24176.0,212.8,213.33,212.12,213.31,24176.0
2018-03-28 15:30:00,213.3,213.8,213.01,213.13,23652.0,213.3,213.8,213.01,213.13,23652.0
2018-03-28 15:35:00,213.23,214.46,213.23,214.18,31730.0,213.23,214.46,213.23,214.18,31730.0
2018-03-28 15:40:00,214.24,214.42,213.29,213.4,38088.0,214.24,214.42,213.29,213.4,38088.0
2018-03-28 15:45:00,213.4,213.74,213.15,213.72,43884.0,213.4,213.74,213.15,213.72,43884.0
2018-03-28 15:50:00,213.74,213.81,212.92,212.94,41367.0,213.74,213.81,212.92,212.94,41367.0
2018-03-28 15:55:00,212.97,213.13,212.48,212.54,96408.0,212.97,213.13,212.48,212.54,96408.0
2018-03-29 09:30:00,213.56,215.16,213.35,213.66,122986.0,213.56,215.16,213.35,213.66,122986.0
2018-03-29 09:35:00,213.8,213.96,212.24,213.12,56165.0,213.8,213.96,212.24,213.12,56165.0
2018-03-29 09:40:00,213.29,213.33,212.56,212.76,34026.0,213.29,213.33,212.56,212.76,34026.0
2018-03-29 09:45:00,212.9,212.99,211.93,211.96,45169.0,212.9,212.99,211.93,211.96,45169.0
2018-03-29 09:50:00,211.94,211.97,211.21,211.43,23957.0,211.94,211.97,211.21,211.43,23957.0
2018-03-29 09:55:00,211.42,211.52,210.27,211.01,28158.0,211.42,211.52,210.27,211.01,28158.0
2018-03-29 10:00:00,211.11,212.17,210.85,211.42,68288.0,211.11,212.17,210.85,211.42,68288.0
2018-03-29 10:05:00,211.55,212.09,211.37,211.46,21334.0,211.55,212.09,211.37,211.46,21334.0
2018-03-29 10:10:00,211.52,212.61,211.52,212.38,37933.0,211.52,212.61,211.52,212.38,37933.0
2018-03-29 10:15:00,212.37,212.44,211.88,211.88,23598.0,212.37,212.44,211.88,211.88,23598.0
2018-03-29 10:20:00,212.06,212.7,211.51,212.7,26369.0,212.06,212.7,211.51,212.7,26369.0
2018-03-29 10:25:00,212.57,212.77,212.25,212.45,44233.0,212.57,212.77,212.25,212.45,44233.0
2018-03-29 10:30:00,212.47,213.11,212.27,213.11,52737.0,212.47,213.11,212.27,213.11,52737.0
2018-03-29 10:35:00,213.09,214.01,213.09,213.85,58819.0,213.09,214.01,213.09,213.85,58819.0
2018-03-29 10:40:00,213.91,214.44,213.71,214.24,58685.0,213.91,214.44,213.71,214.24,58685.0
2018-03-29 10:45:00,214.41,215.3,214.23,215.13,48668.0,214.41,215.3,214.23,215.13,48668.0
2018-03-29 10:50:00,215.05,215.96,214.76,215.87,40727.0,215.05,215.96,214.76,215.87,40727.0
2018-03-29 10:55:00,215.79,216.06,215.28,216.0,51016.0,215.79,216.06,215.28,216.0,51016.0
2018-03-29 11:00:00,216.14,216.55,215.64,215.92,42676.0,216.14,216.55,215.64,215.92,42676.0
2018-03-29 11:05:00,215.96,216.45,215.83,216.2,36392.0,215.96,216.45,215.83,216.2,36392.0
2018-03-29 11:10:00,216.17,216.18,214.71,215.03,36724.0,216.17,216.18,214.71,215.03,36724.0
2018-03-29 11:15:00,215.09,215.39,214.53,214.79,26340.0,215.09,215.39,214.53,214.79,26340.0
2018-03-29 11:20:00,214.86,215.19,214.54,214.88,11315.0,214.86,215.19,214.54,214.88,11315.0
2018-03-29 11:25:00,214.93,215.34,214.8,214.8,13268.0,214.93,215.34,214.8,214.8,13268.0
2018-03-29 11:30:00,214.86,214.86,214.02,214.62,18592.0,214.86,214.86,214.02,214.62,18592.0
2018-03-29 11:35:00,214.61,214.61,213.91,214.11,8815.0,214.61,214.61,213.91,214.11,8815.0
2018-03-29 11:40:00,214.15,214.55,214.02,214.38,20016.0,214.15,214.55,214.02,214.38,20016.0
2018-03-29 11:45:00,214.35,214.92,214.15,214.75,9087.0,214.35,214.92,214.15,214.75,9087.0
2018-03-29 11:50:00,214.76,214.83,214.43,214.46,8616.0,214.76,214.83,214.43,214.46,8616.0
2018-03-29 11:55:00,214.53,214.69,214.32,214.52,10978.0,214.53,214.69,214.32,214.52,10978.0
2018-03-29 12:00:00,214.6,214.75,213.77,214.0,17366.0,214.6,214.75,213.77,214.0,17366.0
2018-03-29 12:05:00,213.97,214.23,213.67,213.71,7504.0,213.97,214.23,213.67,213.71,7504.0
2018-03-29 12:10:00,213.88,214.27,213.5,214.27,8176.0,213.88,214.27,213.5,214.27,8176.0
2018-03-29 12:15:00,214.04,214.42,213.95,214.24,4927.0,214.04,214.42,213.95,214.24,4927.0
2018-03-29 12:20:00,214.29,214.55,214.05,214.36,6575.0,214.29,214.55,214.05,214.36,6575.0
2018-03-29 12:25:00,214.33,215.03,214.33,215.03,16310.0,214.33,215.03,214.33,215.03,16310.0
2018-03-29 12:30:00,215.03,215.26,214.92,215.21,8086.0,215.03,215.26,214.92,215.21,8086.0
2018-03-29 12:35:00,215.11,215.42,215.11,215.27,5076.0,215.11,215.42,215.11,215.27,5076.0
2018-03-29 12:40:00,215.25,215.25,214.67,214.81,12578.0,215.25,215.25,214.67,214.81,12578.0
2018-03-29 12:45:00,214.82,214.98,214.7,214.97,6761.0,214.82,214.98,214.7,214.97,6761.0
2018-03-29 12:50:00,214.92,216.0,214.92,215.9,11100.0,214.92,216.0,214.92,215.9,11100.0
2018-03-29 12:55:00,215.81,215.95,215.56,215.74,8897.0,215.81,215.95,215.56,215.74,8897.0
2018-03-29 13:00:00,215.71,215.89,215.2,215.22,10345.0,215.71,215.89,215.2,215.22,10345.0
2018-03-29 13:05:00,215.21,215.22,214.81,215.11,6424.0,215.21,215.22,214.81,215.11,6424.0
2018-03-29 13:10:00,215.0,215.34,214.79,215.14,5480.0,215.0,215.34,214.79,215.14,5480.0
2018-03-29 13:15:00,215.1,215.53,214.95,215.5,7931.0,215.1,215.53,214.95,215.5,7931.0
2018-03-29 13:20:00,215.49,215.74,215.43,215.5,9515.0,215.49,215.74,215.43,215.5,9515.0
2018-03-29 13:25:00,215.5,215.81,215.17,215.81,6545.0,215.5,215.81,215.17,215.81,6545.0
2018-03-29 13:30:00,215.72,216.23,215.51,216.14,20011.0,215.72,216.23,215.51,216.14,20011.0
2018-03-29 13:35:00,216.07,216.41,215.95,216.14,15190.0,216.07,216.41,215.95,216.14,15190.0
2018-03-29 13:40:00,216.18,216.87,216.13,216.87,15053.0,216.18,216.87,216.13,216.87,15053.0
2018-03-29 13:45:00,216.88,217.22,216.58,217.22,21040.0,216.88,217.22,216.58,217.22,21040.0
2018-03-29 13:50:00,217.18,217.88,217.18,217.75,49249.0,217.18,217.88,217.18,217.75,49249.0
2018-03-29 13:55:00,217.74,218.01,217.45,217.64,50868.0,217.74,218.01,217.45,217.64,50868.0
2018-03-29 14:00:00,217.6,217.62,217.04,217.37,17535.0,217.6,217.62,217.04,217.37,17535.0
2018-03-29 14:05:00,217.34,218.16,217.21,218.0,19977.0,217.34,218.16,217.21,218.0,19977.0
2018-03-29 14:10:00,218.09,218.66,218.05,218.27,25841.0,218.09,218.66,218.05,218.27,25841.0
2018-03-29 14:15:00,218.28,218.35,217.7,218.11,22747.0,218.28,218.35,217.7,218.11,22747.0
2018-03-29 14:20:00,218.07,218.38,217.81,217.81,36704.0,218.07,218.38,217.81,217.81,36704.0
2018-03-29 14:25:00,217.86,218.67,217.83,218.38,36021.0,217.86,218.67,217.83,218.38,36021.0
2018-03-29 14:30:00,218.31,218.94,218.3,218.92,21855.0,218.31,218.94,218.3,218.92,21855.0
2018-03-29 14:35:00,218.98,218.99,218.58,218.91,18059.0,218.98,218.99,218.58,218.91,18059.0
2018-03-29 14:40:00,218.85,219.39,218.71,219.22,20562.0,218.85,219.39,218.71,219.22,20562.0
2018-03-29 14:45:00,219.21,219.59,219.03,219.48,29104.0,219.21,219.59,219.03,219.48,29104.0
2018-03-29 14:50:00,219.47,219.47,218.77,219.16,29053.0,219.47,219.47,218.77,219.16,29053.0
2018-03-29 14:55:00,219.21,219.38,218.55,218.56,25062.0,219.21,219.38,218.55,218.56,25062.0
2018-03-29 15:00:00,218.61,219.06,218.45,219.06,22667.0,218.61,219.06,218.45,219.06,22667.0
2018-03-29 15:05:00,219.0,219.18,218.92,219.09,24117.0,219.0,219.18,218.92,219.09,24117.0
2018-03-29 15:10:00,219.06,219.08,218.72,218.72,32198.0,219.06,219.08,218.72,218.72,32198.0
2018-03-29 15:15:00,218.68,218.73,218.11,218.16,23482.0,218.68,218.73,218.11,218.16,23482.0
2018-03-29 15:20:00,218.19,218.23,217.41,217.41,35243.0,218.19,218.23,217.41,217.41,35243.0
2018-03-29 15:25:00,217.37,217.37,216.74,217.35,40906.0,217.37,217.37,216.74,217.35,40906.0
2018-03-29 15:30:00,217.32,217.33,216.2,216.2,33295.0,217.32,217.33,216.2,216.2,33295.0
2018-03-29 15:35:00,216.13,216.53,215.73,216.33,60804.0,216.13,216.53,215.73,216.33,60804.0
2018-03-29 15:40:00,216.37,216.64,216.17,216.32,45262.0,216.37,216.64,216.17,216.32,45262.0
2018-03-29 15:45:00,216.33,217.41,216.33,217.41,57256.0,216.33,217.41,216.33,217.41,57256.0
2018-03-29 15:50:00,217.43,217.44,216.46,216.46,88829.0,217.43,217.44,216.46,216.46,88829.0
2018-03-29 15:55:00,216.48,216.49,215.97,216.13,143285.0,216.48,216.49,215.97,216.13,143285.0
2018-04-02 09:30:00,214.62,215.8,213.64,215.58,59211.0,214.62,215.8,213.64,215.58,59211.0
2018-04-02 09:35:00,215.81,216.5,215.5,215.96,41051.0,215.81,216.5,215.5,215.96,41051.0
2018-04-02 09:40:00,215.88,216.19,215.56,215.6,46682.0,215.88,216.19,215.56,215.6,46682.0
2018-04-02 09:45:00,215.73,215.73,214.47,214.55,17474.0,215.73,215.73,214.47,214.55,17474.0
2018-04-02 09:50:00,214.56,214.97,214.23,214.44,29003.0,214.56,214.97,214.23,214.44,29003.0
2018-04-02 09:55:00,214.44,214.86,213.93,214.39,24473.0,214.44,214.86,213.93,214.39,24473.0
2018-04-02 10:00:00,214.66,214.66,213.34,213.5,57151.0,214.66,214.66,213.34,213.5,57151.0
2018-04-02 10:05:00,213.56,214.08,213.56,213.99,29553.0,213.56,214.08,213.56,213.99,29553.0
2018-04-02 10:10:00,214.0,214.3,213.44,213.63,46377.0,214.0,214.3,213.44,213.63,46377.0
2018-04-02 10:15:00,213.72,214.23,213.44,213.86,8909.0,213.72,214.23,213.44,213.86,8909.0
2018-04-02 10:20:00,213.99,214.05,213.31,213.92,15619.0,213.99,214.05,213.31,213.92,15619.0
2018-04-02 10:25:00,214.01,214.01,212.86,213.2,14349.0,214.01,214.01,212.86,213.2,14349.0
2018-04-02 10:30:00,213.22,213.25,212.39,212.48,18218.0,213.22,213.25,212.39,212.48,18218.0
2018-04-02 10:35:00,212.46,213.19,212.1,213.19,18237.0,212.46,213.19,212.1,213.19,18237.0
2018-04-02 10:40:00,213.2,213.73,213.05,213.59,7211.0,213.2,213.73,213.05,213.59,7211.0
2018-04-02 10:45:00,213.43,213.7,212.98,213.56,12079.0,213.43,213.7,212.98,213.56,12079.0
2018-04-02 10:50:00,213.53,213.92,213.14,213.23,10188.0,213.53,213.92,213.14,213.23,10188.0
2018-04-02 10:55:00,213.27,213.38,212.65,212.83,11897.0,213.27,213.38,212.65,212.83,11897.0
2018-04-02 11:00:00,212.79,212.79,211.85,212.0,26536.0,212.79,212.79,211.85,212.0,26536.0
2018-04-02 11:05:00,212.16,212.19,211.11,211.76,22669.0,212.16,212.19,211.11,211.76,22669.0
2018-04-02 11:10:00,211.83,212.05,211.5,211.59,12288.0,211.83,212.05,211.5,211.59,12288.0
2018-04-02 11:15:00,211.63,212.2,211.23,211.86,19649.0,211.63,212.2,211.23,211.86,19649.0
2018-04-02 11:20:00,211.96,212.18,211.42,211.8,22638.0,211.96,212.18,211.42,211.8,22638.0
2018-04-02 11:25:00,211.71,212.11,211.4,212.07,20394.0,211.71,212.11,211.4,212.07,20394.0
2018-04-02 11:30:00,212.09,212.17,211.27,211.27,24108.0,212.09,212.17,211.27,211.27,24108.0
2018-04-02 11:35:00,211.23,211.58,210.17,210.71,50004.0,211.23,211.58,210.17,210.71,50004.0
2018-04-02 11:40:00,210.86,211.04,209.87,210.81,23744.0,210.86,211.04,209.87,210.81,23744.0
2018-04-02 11:45:00,210.67,211.21,210.23,211.01,22037.0,210.67,211.21,210.23,211.01,22037.0
2018-04-02 11:50:00,211.13,211.2,210.29,210.53,20119.0,211.13,211.2,210.29,210.53,20119.0
2018-04-02 11:55:00,210.65,211.21,210.43,210.53,26749.0,210.65,211.21,210.43,210.53,26749.0
2018-04-02 12:00:00,210.42,210.57,209.79,210.56,21291.0,210.42,210.57,209.79,210.56,21291.0
2018-04-02 12:05:00,210.51,210.54,209.75,210.01,11888.0,210.51,210.54,209.75,210.01,11888.0
2018-04-02 12:10:00,210.15,210.37,209.56,210.36,16464.0,210.15,210.37,209.56,210.36,16464.0
2018-04-02 12:15:00,210.27,210.94,209.94,210.8,18749.0,210.27,210.94,209.94,210.8,18749.0
2018-04-02 12:20:00,210.77,210.98,210.51,210.56,9006.0,210.77,210.98,210.51,210.56,9006.0
2018-04-02 12:25:00,210.48,211.12,210.34,210.9,12099.0,210.48,211.12,210.34,210.9,12099.0
2018-04-02 12:30:00,210.89,211.57,210.88,211.35,6101.0,210.89,211.57,210.88,211.35,6101.0
2018-04-02 12:35:00,211.35,211.87,211.26,211.3,12502.0,211.35,211.87,211.26,211.3,12502.0
2018-04-02 12:40:00,211.28,212.35,211.03,211.91,10697.0,211.28,212.35,211.03,211.91,10697.0
2018-04-02 12:45:00,212.01,212.2,211.47,212.12,7754.0,212.01,212.2,211.47,212.12,7754.0
2018-04-02 12:50:00,212.03,212.03,210.87,211.11,20071.0,212.03,212.03,210.87,211.11,20071.0
2018-04-02 12:55:00,211.11,211.18,210.52,211.04,16127.0,211.11,211.18,210.52,211.04,16127.0
2018-04-02 13:00:00,211.08,211.31,210.25,210.25,22833.0,211.08,211.31,210.25,210.25,22833.0
2018-04-02 13:05:00,210.34,210.84,209.94,210.03,21884.0,210.34,210.84,209.94,210.03,21884.0
2018-04-02 13:10:00,210.1,210.51,209.81,209.96,10943.0,210.1,210.51,209.81,209.96,10943.0
2018-04-02 13:15:00,210.01,210.39,209.61,209.61,17959.0,210.01,210.39,209.61,209.61,17959.0
2018-04-02 13:20:00,209.82,210.02,209.31,209.39,13682.0,209.82,210.02,209.31,209.39,13682.0
2018-04-02 13:25:00,209.49,209.63,209.01,209.42,18471.0,209.49,209.63,209.01,209.42,18471.0
2018-04-02 13:30:00,209.22,210.03,209.22,210.03,31349.0,209.22,210.03,209.22,210.03,31349.0
2018-04-02 13:35:00,210.07,210.45,209.91,209.91,18968.0,210.07,210.45,209.91,209.91,18968.0
2018-04-02 13:40:00,209.92,209.97,209.17,209.17,16796.0,209.92,209.97,209.17,209.17,16796.0
2018-04-02 13:45:00,209.12,209.64,208.89,209.28,23701.0,209.12,209.64,208.89,209.28,23701.0
2018-04-02 13:50:00,209.53,210.07,209.21,209.85,23156.0,209.53,210.07,209.21,209.85,23156.0
2018-04-02 13:55:00,209.96,210.09,209.5,209.6,16801.0,209.96,210.09,209.5,209.6,16801.0
2018-04-02 14:00:00,209.47,209.62,208.63,208.85,21292.0,209.47,209.62,208.63,208.85,21292.0
2018-04-02 14:05:00,208.82,209.45,208.65,209.33,17386.0,208.82,209.45,208.65,209.33,17386.0
2018-04-02 14:10:00,209.3,209.8,208.75,209.8,44814.0,209.3,209.8,208.75,209.8,44814.0
2018-04-02 14:15:00,209.8,210.27,209.53,209.96,25004.0,209.8,210.27,209.53,209.96,25004.0
2018-04-02 14:20:00,209.93,210.22,209.84,210.15,12785.0,209.93,210.22,209.84,210.15,12785.0
2018-04-02 14:25:00,210.06,210.06,209.08,209.19,18765.0,210.06,210.06,209.08,209.19,18765.0
2018-04-02 14:30:00,209.13,209.98,208.97,209.85,13918.0,209.13,209.98,208.97,209.85,13918.0
2018-04-02 14:35:00,209.91,209.92,208.95,209.06,31253.0,209.91,209.92,208.95,209.06,31253.0
2018-04-02 14:40:00,209.05,209.05,207.22,208.62,81378.0,209.05,209.05,207.22,208.62,81378.0
2018-04-02 14:45:00,208.58,209.14,208.33,209.11,15163.0,208.58,209.14,208.33,209.11,15163.0
2018-04-02 14:50:00,209.3,210.18,209.19,209.97,28537.0,209.3,210.18,209.19,209.97,28537.0
2018-04-02 14:55:00,209.93,210.07,209.56,210.05,19543.0,209.93,210.07,209.56,210.05,19543.0
2018-04-02 15:00:00,210.11,210.74,209.94,210.38,60339.0,210.11,210.74,209.94,210.38,60339.0
2018-04-02 15:05:00,210.34,210.65,210.14,210.58,36807.0,210.34,210.65,210.14,210.58,36807.0
2018-04-02 15:10:00,210.58,211.48,210.42,211.39,24235.0,210.58,211.48,210.42,211.39,24235.0
2018-04-02 15:15:00,211.29,212.05,211.1,212.05,42137.0,211.29,212.05,211.1,212.05,42137.0
2018-04-02 15:20:00,212.12,212.2,210.68,210.74,36119.0,212.12,212.2,210.68,210.74,36119.0
2018-04-02 15:25:00,210.7,210.81,210.38,210.63,22423.0,210.7,210.81,210.38,210.63,22423.0
2018-04-02 15:30:00,210.62,211.18,209.78,209.89,38026.0,210.62,211.18,209.78,209.89,38026.0
2018-04-02 15:35:00,210.03,210.56,210.03,210.16,24017.0,210.03,210.56,210.03,210.16,24017.0
2018-04-02 15:40:00,210.2,210.98,210.09,210.73,34066.0,210.2,210.98,210.09,210.73,34066.0
2018-04-02 15:45:00,210.88,211.84,210.81,211.76,51036.0,210.88,211.84,210.81,211.76,51036.0
2018-04-02 15:50:00,211.74,213.17,211.72,213.12,65407.0,211.74,213.17,211.72,213.12,65407.0
2018-04-02 15:55:00,213.05,213.09,211.94,212.19,150549.0,213.05,213.09,211.94,212.19,150549.0
2018-04-03 09:30:00,214.78,216.49,214.49,215.43,109464.0,214.78,216.49,214.49,215.43,109464.0
2018-04-03 09:35:00,215.42,216.33,215.12,216.31,42210.0,215.42,216.33,215.12,216.31,42210.0
2018-04-03 09:40:00,216.4,216.79,215.85,215.86,43120.0,216.4,216.79,215.85,215.86,43120.0
2018-04-03 09:45:00,216.06,216.57,215.86,215.86,43245.0,216.06,216.57,215.86,215.86,43245.0
2018-04-03 09:50:00,215.87,216.11,215.12,215.39,42113.0,215.87,216.11,215.12,215.39,42113.0
2018-04-03 09:55:00,215.51,215.76,214.76,215.48,18356.0,215.51,215.76,214.76,215.48,18356.0
2018-04-03 10:00:00,215.32,215.32,214.48,214.76,26836.0,215.32,215.32,214.48,214.76,26836.0
2018-04-03 10:05:00,214.77,214.81,213.05,213.66,51973.0,214.77,214.81,213.05,213.66,51973.0
2018-04-03 10:10:00,213.61,213.83,213.22,213.68,33441.0,213.61,213.83,213.22,213.68,33441.0
2018-04-03 10:15:00,213.73,213.83,212.84,212.99,28309.0,213.73,213.83,212.84,212.99,28309.0
2018-04-03 10:20:00,212.88,213.96,212.75,213.7,25157.0,212.88,213.96,212.75,213.7,25157.0
2018-04-03 10:25:00,213.67,214.58,213.42,214.58,20019.0,213.67,214.58,213.42,214.58,20019.0
2018-04-03 10:30:00,214.63,215.37,214.42,215.3,22995.0,214.63,215.37,214.42,215.3,22995.0
2018-04-03 10:35:00,215.37,215.45,214.57,214.61,26118.0,215.37,215.45,214.57,214.61,26118.0
2018-04-03 10:40:00,214.47,215.04,214.46,214.65,25760.0,214.47,215.04,214.46,214.65,25760.0
2018-04-03 10:45:00,214.63,215.22,214.45,214.63,30213.0,214.63,215.22,214.45,214.63,30213.0
2018-04-03 10:50:00,214.65,215.06,214.46,214.69,20139.0,214.65,215.06,214.46,214.69,20139.0
2018-04-03 10:55:00,214.73,216.43,214.69,216.02,29213.0,214.73,216.43,214.69,216.02,29213.0
2018-04-03 11:00:00,216.13,216.8,216.12,216.45,31620.0,216.13,216.8,216.12,216.45,31620.0
2018-04-03 11:05:00,216.5,217.86,216.47,217.41,42505.0,216.5,217.86,216.47,217.41,42505.0
2018-04-03 11:10:00,217.46,217.62,216.54,216.62,22212.0,217.46,217.62,216.54,216.62,22212.0
2018-04-03 11:15:00,216.7,217.31,216.33,217.17,15548.0,216.7,217.31,216.33,217.17,15548.0
2018-04-03 11:20:00,217.11,217.12,216.29,216.3,24787.0,217.11,217.12,216.29,216.3,24787.0
2018-04-03 11:25:00,216.37,216.8,216.22,216.25,13296.0,216.37,216.8,216.22,216.25,13296.0
2018-04-03 11:30:00,216.28,216.42,215.55,215.8,17531.0,216.28,216.42,215.55,215.8,17531.0
2018-04-03 11:35:00,215.96,215.96,215.01,215.15,46878.0,215.96,215.96,215.01,215.15,46878.0
2018-04-03 11:40:00,215.31,215.45,214.7,214.85,15346.0,215.31,215.45,214.7,214.85,15346.0
2018-04-03 11:45:00,214.87,215.42,214.43,214.43,19465.0,214.87,215.42,214.43,214.43,19465.0
2018-04-03 11:50:00,214.14,214.46,213.91,214.35,12301.0,214.14,214.46,213.91,214.35,12301.0
2018-04-03 11:55:00,214.36,214.65,213.66,213.66,13719.0,214.36,214.65,213.66,213.66,13719.0
2018-04-03 12:00:00,213.78,214.37,213.78,214.25,7841.0,213.78,214.37,213.78,214.25,7841.0
2018-04-03 12:05:00,214.24,214.6,214.18,214.58,11090.0,214.24,214.6,214.18,214.58,11090.0
2018-04-03 12:10:00,214.52,214.55,214.11,214.16,14410.0,214.52,214.55,214.11,214.16,14410.0
2018-04-03 12:15:00,214.18,214.55,213.73,213.92,19073.0,214.18,214.55,213.73,213.92,19073.0
2018-04-03 12:20:00,213.87,214.14,212.9,212.98,20947.0,213.87,214.14,212.9,212.98,20947.0
2018-04-03 12:25:00,213.1,213.21,212.75,212.99,14081.0,213.1,213.21,212.75,212.99,14081.0
2018-04-03 12:30:00,213.01,213.62,212.89,213.55,6621.0,213.01,213.62,212.89,213.55,6621.0
2018-04-03 12:35:00,213.56,213.79,213.18,213.56,11478.0,213.56,213.79,213.18,213.56,11478.0
2018-04-03 12:40:00,213.59,214.2,213.59,213.93,14682.0,213.59,214.2,213.59,213.93,14682.0
2018-04-03 12:45:00,213.99,213.99,213.26,213.41,9962.0,213.99,213.99,213.26,213.41,9962.0
2018-04-03 12:50:00,213.45,213.74,213.21,213.21,10632.0,213.45,213.74,213.21,213.21,10632.0
2018-04-03 12:55:00,213.13,213.81,213.02,213.6,13572.0,213.13,213.81,213.02,213.6,13572.0
2018-04-03 13:00:00,213.63,213.72,213.11,213.51,9965.0,213.63,213.72,213.11,213.51,9965.0
2018-04-03 13:05:00,213.63,214.08,213.62,213.84,7833.0,213.63,214.08,213.62,213.84,7833.0
2018-04-03 13:10:00,213.77,214.02,213.34,213.41,11862.0,213.77,214.02,213.34,213.41,11862.0
2018-04-03 13:15:00,213.49,213.98,213.3,213.88,9235.0,213.49,213.98,213.3,213.88,9235.0
2018-04-03 13:20:00,214.08,214.96,214.06,214.8,19239.0,214.08,214.96,214.06,214.8,19239.0
2018-04-03 13:25:00,214.74,215.26,214.74,214.74,22536.0,214.74,215.26,214.74,214.74,22536.0
2018-04-03 13:30:00,214.86,215.03,214.43,214.52,9987.0,214.86,215.03,214.43,214.52,9987.0
2018-04-03 13:35:00,214.54,214.77,214.34,214.47,14799.0,214.54,214.77,214.34,214.47,14799.0
2018-04-03 13:40:00,214.47,215.85,214.46,215.34,61519.0,214.47,215.85,214.46,215.34,61519.0
2018-04-03 13:45:00,215.35,215.46,214.43,214.49,12349.0,215.35,215.46,214.43,214.49,12349.0
2018-04-03 13:50:00,214.48,214.95,214.32,214.95,10711.0,214.48,214.95,214.32,214.95,10711.0
2018-04-03 13:55:00,214.93,215.29,214.92,215.15,10705.0,214.93,215.29,214.92,215.15,10705.0
2018-04-03 14:00:00,215.23,215.32,214.85,215.11,11033.0,215.23,215.32,214.85,215.11,11033.0
2018-04-03 14:05:00,215.02,215.03,214.45,214.72,8462.0,215.02,215.03,214.45,214.72,8462.0
2018-04-03 14:10:00,214.61,214.66,214.36,214.38,13224.0,214.61,214.66,214.36,214.38,13224.0
2018-04-03 14:15:00,214.41,214.41,213.5,213.9,15050.0,214.41,214.41,213.5,213.9,15050.0
2018-04-03 14:20:00,213.98,214.12,213.8,213.83,12775.0,213.98,214.12,213.8,213.83,12775.0
2018-04-03 14:25:00,213.81,213.82,213.17,213.44,17396.0,213.81,213.82,213.17,213.44,17396.0
2018-04-03 14:30:00,213.37,213.37,212.63,212.8,11912.0,213.37,213.37,212.63,212.8,11912.0
2018-04-03 14:35:00,212.67,213.11,212.59,213.11,16006.0,212.67,213.11,212.59,213.11,16006.0
2018-04-03 14:40:00,213.1,213.16,212.36,212.37,20130.0,213.1,213.16,212.36,212.37,20130.0
2018-04-03 14:45:00,212.28,214.5,212.28,214.17,31350.0,212.28,214.5,212.28,214.17,31350.0
2018-04-03 14:50:00,214.19,214.45,213.85,214.07,12867.0,214.19,214.45,213.85,214.07,12867.0
2018-04-03 14:55:00,214.14,215.39,214.14,215.19,21489.0,214.14,215.39,214.14,215.19,21489.0
2018-04-03 15:00:00,215.21,216.11,215.0,215.82,34321.0,215.21,216.11,215.0,215.82,34321.0
2018-04-03 15:05:00,215.81,216.69,215.58,216.56,24115.0,215.81,216.69,215.58,216.56,24115.0
2018-04-03 15:10:00,216.51,216.87,215.47,215.75,39616.0,216.51,216.87,215.47,215.75,39616.0
2018-04-03 15:15:00,215.8,215.98,215.34,215.85,18618.0,215.8,215.98,215.34,215.85,18618.0
2018-04-03 15:20:00,215.9,216.33,215.49,216.17,33424.0,215.9,216.33,215.49,216.17,33424.0
2018-04-03 15:25:00,216.17,216.55,215.95,216.45,35825.0,216.17,216.55,215.95,216.45,35825.0
2018-04-03 15:30:00,216.5,216.5,215.6,215.82,44955.0,216.5,216.5,215.6,215.82,44955.0
2018-04-03 15:35:00,215.7,215.79,215.11,215.7,39378.0,215.7,215.79,215.11,215.7,39378.0
2018-04-03 15:40:00,215.7,215.96,215.62,215.71,23023.0,215.7,215.96,215.62,215.71,23023.0
2018-04-03 15:45:00,215.65,216.42,215.51,215.63,35495.0,215.65,216.42,215.51,215.63,35495.0
2018-04-03 15:50:00,215.64,215.8,214.94,215.47,69523.0,215.64,215.8,214.94,215.47,69523.0
2018-04-03 15:55:00,215.46,216.01,215.45,215.97,111720.0,215.46,216.01,215.45,215.97,111720.0
2018-04-04 09:30:00,210.71,214.47,210.5,214.25,159491.0,210.71,214.47,210.5,214.25,159491.0
2018-04-04 09:35:00,214.43,215.17,213.46,214.03,36713.0,214.43,215.17,213.46,214.03,36713.0
2018-04-04 09:40:00,213.86,214.92,213.09,214.74,48909.0,213.86,214.92,213.09,214.74,48909.0
2018-04-04 09:45:00,214.5,214.76,213.87,213.97,29052.0,214.5,214.76,213.87,213.97,29052.0
2018-04-04 09:50:00,214.1,214.21,213.56,213.97,27798.0,214.1,214.21,213.56,213.97,27798.0
2018-04-04 09:55:00,214.12,215.22,214.12,215.22,30076.0,214.12,215.22,214.12,215.22,30076.0
2018-04-04 10:00:00,215.06,215.06,214.02,214.66,40479.0,215.06,215.06,214.02,214.66,40479.0
2018-04-04 10:05:00,214.6,215.36,214.13,214.8,47687.0,214.6,215.36,214.13,214.8,47687.0
2018-04-04 10:10:00,214.7,215.78,214.61,215.58,39781.0,214.7,215.78,214.61,215.58,39781.0
2018-04-04 10:15:00,215.48,215.6,213.91,214.35,43242.0,215.48,215.6,213.91,214.35,43242.0
2018-04-04 10:20:00,214.39,214.39,213.43,213.62,30471.0,214.39,214.39,213.43,213.62,30471.0
2018-04-04 10:25:00,213.64,214.21,213.52,213.66,28298.0,213.64,214.21,213.52,213.66,28298.0
2018-04-04 10:30:00,213.73,213.82,212.63,212.88,42708.0,213.73,213.82,212.63,212.88,42708.0
2018-04-04 10:35:00,212.81,213.33,212.5,212.75,31433.0,212.81,213.33,212.5,212.75,31433.0
2018-04-04 10:40:00,212.76,213.28,212.56,213.23,24824.0,212.76,213.28,212.56,213.23,24824.0
2018-04-04 10:45:00,213.17,214.77,213.12,214.64,18848.0,213.17,214.77,213.12,214.64,18848.0
2018-04-04 10:50:00,214.68,214.68,214.2,214.34,13350.0,214.68,214.68,214.2,214.34,13350.0
2018-04-04 10:55:00,214.33,214.86,214.32,214.67,16523.0,214.33,214.86,214.32,214.67,16523.0
2018-04-04 11:00:00,214.74,214.79,214.21,214.39,18262.0,214.74,214.79,214.21,214.39,18262.0
2018-04-04 11:05:00,214.46,214.49,213.85,214.14,20056.0,214.46,214.49,213.85,214.14,20056.0
2018-04-04 11:10:00,214.1,214.43,213.85,213.95,21040.0,214.1,214.43,213.85,213.95,21040.0
2018-04-04 11:15:00,214.04,215.21,214.04,215.12,14379.0,214.04,215.21,214.04,215.12,14379.0
2018-04-04 11:20:00,215.18,215.73,215.13,215.67,38378.0,215.18,215.73,215.13,215.67,38378.0
2018-04-04 11:25:00,215.63,215.94,215.53,215.67,30051.0,215.63,215.94,215.53,215.67,30051.0
2018-04-04 11:30:00,215.66,216.9,215.52,216.5,30409.0,215.66,216.9,215.52,216.5,30409.0
2018-04-04 11:35:00,216.45,216.57,215.99,216.17,27826.0,216.45,216.57,215.99,216.17,27826.0
2018-04-04 11:40:00,216.19,216.53,215.98,216.08,36229.0,216.19,216.53,215.98,216.08,36229.0
2018-04-04 11:45:00,216.15,216.85,215.79,216.38,32442.0,216.15,216.85,215.79,216.38,32442.0
2018-04-04 11:50:00,216.28,216.37,215.77,216.0,22233.0,216.28,216.37,215.77,216.0,22233.0
2018-04-04 11:55:00,216.08,216.78,216.03,216.78,17509.0,216.08,216.78,216.03,216.78,17509.0
2018-04-04 12:00:00,216.76,216.93,216.14,216.92,24141.0,216.76,216.93,216.14,216.92,24141.0
2018-04-04 12:05:00,216.74,217.27,216.33,217.15,37661.0,216.74,217.27,216.33,217.15,37661.0
2018-04-04 12:10:00,217.14,218.03,217.14,217.2,34462.0,217.14,218.03,217.14,217.2,34462.0
2018-04-04 12:15:00,217.25,217.85,216.91,217.66,25559.0,217.25,217.85,216.91,217.66,25559.0
2018-04-04 12:20:00,217.7,218.34,217.39,217.7,25138.0,217.7,218.34,217.39,217.7,25138.0
2018-04-04 12:25:00,217.72,218.17,217.41,217.47,12009.0,217.72,218.17,217.41,217.47,12009.0
2018-04-04 12:30:00,217.56,217.61,217.02,217.47,12138.0,217.56,217.61,217.02,217.47,12138.0
2018-04-04 12:35:00,217.51,218.11,217.51,217.67,16165.0,217.51,218.11,217.51,217.67,16165.0
2018-04-04 12:40:00,217.98,218.56,217.67,218.43,20037.0,217.98,218.56,217.67,218.43,20037.0
2018-04-04 12:45:00,218.43,218.74,218.08,218.08,16410.0,218.43,218.74,218.08,218.08,16410.0
2018-04-04 12:50:00,218.07,218.16,217.45,217.73,14548.0,218.07,218.16,217.45,217.73,14548.0
2018-04-04 12:55:00,217.74,217.98,217.65,217.72,9724.0,217.74,217.98,217.65,217.72,9724.0
2018-04-04 13:00:00,217.69,217.87,217.19,217.45,21275.0,217.69,217.87,217.19,217.45,21275.0
2018-04-04 13:05:00,217.49,217.63,217.04,217.11,14807.0,217.49,217.63,217.04,217.11,14807.0
2018-04-04 13:10:00,217.04,217.42,216.79,217.37,15257.0,217.04,217.42,216.79,217.37,15257.0
2018-04-04 13:15:00,217.42,217.56,217.24,217.3,13652.0,217.42,217.56,217.24,217.3,13652.0
2018-04-04 13:20:00,217.22,217.4,216.77,217.12,24818.0,217.22,217.4,216.77,217.12,24818.0
2018-04-04 13:25:00,217.11,217.53,216.84,217.53,21939.0,217.11,217.53,216.84,217.53,21939.0
2018-04-04 13:30:00,217.49,217.61,217.29,217.42,15729.0,217.49,217.61,217.29,217.42,15729.0
2018-04-04 13:35:00,217.55,218.08,217.43,218.05,19292.0,217.55,218.08,217.43,218.05,19292.0
2018-04-04 13:40:00,218.04,218.35,218.03,218.27,15711.0,218.04,218.35,218.03,218.27,15711.0
2018-04-04 13:45:00,218.26,218.26,217.73,217.92,22916.0,218.26,218.26,217.73,217.92,22916.0
2018-04-04 13:50:00,217.91,218.17,217.74,217.91,26061.0,217.91,218.17,217.74,217.91,26061.0
2018-04-04 13:55:00,217.92,218.26,217.79,218.13,13313.0,217.92,218.26,217.79,218.13,13313.0
2018-04-04 14:00:00,218.2,218.4,217.83,218.27,11414.0,218.2,218.4,217.83,218.27,11414.0
2018-04-04 14:05:00,218.29,218.93,218.29,218.92,26299.0,218.29,218.93,218.29,218.92,26299.0
2018-04-04 14:10:00,218.95,219.2,218.8,219.05,29001.0,218.95,219.2,218.8,219.05,29001.0
2018-04-04 14:15:00,219.14,219.85,218.99,219.8,24112.0,219.14,219.85,218.99,219.8,24112.0
2018-04-04 14:20:00,219.79,220.66,219.78,220.31,61181.0,219.79,220.66,219.78,220.31,61181.0
2018-04-04 14:25:00,220.31,221.26,220.06,221.19,46797.0,220.31,221.26,220.06,221.19,46797.0
2018-04-04 14:30:00,221.08,221.68,220.89,221.06,66722.0,221.08,221.68,220.89,221.06,66722.0
2018-04-04 14:35:00,221.05,221.09,220.39,220.55,44909.0,221.05,221.09,220.39,220.55,44909.0
2018-04-04 14:40:00,220.52,221.27,220.43,221.11,62878.0,220.52,221.27,220.43,221.11,62878.0
2018-04-04 14:45:00,221.09,221.27,220.31,220.45,36751.0,221.09,221.27,220.31,220.45,36751.0
2018-04-04 14:50:00,220.44,220.84,220.41,220.65,31390.0,220.44,220.84,220.41,220.65,31390.0
2018-04-04 14:55:00,220.67,221.28,220.61,221.25,30401.0,220.67,221.28,220.61,221.25,30401.0
2018-04-04 15:00:00,221.18,222.04,221.15,221.74,47160.0,221.18,222.04,221.15,221.74,47160.0
2018-04-04 15:05:00,221.74,222.35,221.7,222.32,64840.0,221.74,222.35,221.7,222.32,64840.0
2018-04-04 15:10:00,222.35,222.48,222.0,222.04,47052.0,222.35,222.48,222.0,222.04,47052.0
2018-04-04 15:15:00,221.94,222.03,221.54,221.67,54032.0,221.94,222.03,221.54,221.67,54032.0
2018-04-04 15:20:00,221.65,222.51,221.65,222.45,58826.0,221.65,222.51,221.65,222.45,58826.0
2018-04-04 15:25:00,222.49,222.95,222.35,222.82,47830.0,222.49,222.95,222.35,222.82,47830.0
2018-04-04 15:30:00,222.81,223.33,222.79,223.22,65402.0,222.81,223.33,222.79,223.22,65402.0
2018-04-04 15:35:00,223.18,224.5,223.11,224.34,102589.0,223.18,224.5,223.11,224.34,102589.0
2018-04-04 15:40:00,224.37,224.72,224.15,224.34,99356.0,224.37,224.72,224.15,224.34,99356.0
2018-04-04 15:45:00,224.34,224.65,223.91,224.64,110430.0,224.34,224.65,223.91,224.64,110430.0
2018-04-04 15:50:00,224.69,226.08,224.69,225.92,187048.0,224.69,226.08,224.69,225.92,187048.0
2018-04-04 15:55:00,225.94,226.28,225.01,225.01,224563.0,225.94,226.28,225.01,225.01,224563.0
2018-04-05 09:30:00,227.94,228.8,226.56,228.4,247512.0,227.94,228.8,226.56,228.4,247512.0
2018-04-05 09:35:00,228.58,228.58,226.72,227.11,108327.0,228.58,228.58,226.72,227.11,108327.0
2018-04-05 09:40:00,227.02,227.57,226.04,226.8,123663.0,227.02,227.57,226.04,226.8,123663.0
2018-04-05 09:45:00,226.82,227.11,224.9,224.9,98306.0,226.82,227.11,224.9,224.9,98306.0
2018-04-05 09:50:00,224.99,225.46,224.57,225.03,85971.0,224.99,225.46,224.57,225.03,85971.0
2018-04-05 09:55:00,225.06,225.7,224.29,224.39,88034.0,225.06,225.7,224.29,224.39,88034.0
2018-04-05 10:00:00,224.43,225.0,224.11,224.38,61523.0,224.43,225.0,224.11,224.38,61523.0
2018-04-05 10:05:00,224.33,225.22,224.33,224.77,68361.0,224.33,225.22,224.33,224.77,68361.0
2018-04-05 10:10:00,224.85,225.15,224.1,224.56,48282.0,224.85,225.15,224.1,224.56,48282.0
2018-04-05 10:15:00,224.61,224.62,223.25,223.41,43235.0,224.61,224.62,223.25,223.41,43235.0
2018-04-05 10:20:00,223.41,223.42,223.01,223.38,62243.0,223.41,223.42,223.01,223.38,62243.0
2018-04-05 10:25:00,223.32,223.4,222.76,223.16,52124.0,223.32,223.4,222.76,223.16,52124.0
2018-04-05 10:30:00,223.16,223.77,222.58,222.7,44555.0,223.16,223.77,222.58,222.7,44555.0
2018-04-05 10:35:00,222.72,223.21,222.45,222.78,34508.0,222.72,223.21,222.45,222.78,34508.0
2018-04-05 10:40:00,222.72,223.31,222.47,223.31,20875.0,222.72,223.31,222.47,223.31,20875.0
2018-04-05 10:45:00,223.49,223.62,222.87,223.36,34655.0,223.49,223.62,222.87,223.36,34655.0
2018-04-05 10:50:00,223.43,224.06,223.21,224.0,19922.0,223.43,224.06,223.21,224.0,19922.0
2018-04-05 10:55:00,224.12,224.73,223.96,224.07,29680.0,224.12,224.73,223.96,224.07,29680.0
2018-04-05 11:00:00,224.11,224.52,224.1,224.46,23599.0,224.11,224.52,224.1,224.46,23599.0
2018-04-05 11:05:00,224.46,225.24,224.35,224.9,30370.0,224.46,225.24,224.35,224.9,30370.0
2018-04-05 11:10:00,224.98,225.18,224.52,224.58,28303.0,224.98,225.18,224.52,224.58,28303.0
2018-04-05 11:15:00,224.58,224.69,223.7,223.96,28757.0,224.58,224.69,223.7,223.96,28757.0
2018-04-05 11:20:00,224.08,225.17,223.97,225.04,31753.0,224.08,225.17,223.97,225.04,31753.0
2018-04-05 11:25:00,225.06,225.13,224.59,224.63,24666.0,225.06,225.13,224.59,224.63,24666.0
2018-04-05 11:30:00,224.62,225.42,224.52,225.3,23367.0,224.62,225.42,224.52,225.3,23367.0
2018-04-05 11:35:00,225.42,225.55,225.26,225.29,21007.0,225.42,225.55,225.26,225.29,21007.0
2018-04-05 11:40:00,225.33,225.54,225.08,225.36,28402.0,225.33,225.54,225.08,225.36,28402.0
2018-04-05 11:45:00,225.31,225.36,224.63,224.63,19278.0,225.31,225.36,224.63,224.63,19278.0
2018-04-05 11:50:00,224.64,225.25,224.44,224.76,16250.0,224.64,225.25,224.44,224.76,16250.0
2018-04-05 11:55:00,224.76,225.26,224.66,225.18,24580.0,224.76,225.26,224.66,225.18,24580.0
2018-04-05 12:00:00,225.18,225.43,224.74,224.82,22668.0,225.18,225.43,224.74,224.82,22668.0
2018-04-05 12:05:00,224.87,224.93,224.16,224.22,18910.0,224.87,224.93,224.16,224.22,18910.0
2018-04-05 12:10:00,224.19,224.33,223.77,224.02,13142.0,224.19,224.33,223.77,224.02,13142.0
2018-04-05 12:15:00,223.96,224.02,223.33,223.65,30027.0,223.96,224.02,223.33,223.65,30027.0
2018-04-05 12:20:00,223.61,223.86,223.45,223.61,16267.0,223.61,223.86,223.45,223.61,16267.0
2018-04-05 12:25:00,223.69,224.26,223.63,224.13,20432.0,223.69,224.26,223.63,224.13,20432.0
2018-04-05 12:30:00,224.19,224.43,223.7,224.1,29406.0,224.19,224.43,223.7,224.1,29406.0
2018-04-05 12:35:00,224.04,224.31,223.77,224.23,12493.0,224.04,224.31,223.77,224.23,12493.0
2018-04-05 12:40:00,224.31,224.47,223.86,223.95,17670.0,224.31,224.47,223.86,223.95,17670.0
2018-04-05 12:45:00,224.02,224.61,224.02,224.56,18097.0,224.02,224.61,224.02,224.56,18097.0
2018-04-05 12:50:00,224.55,224.73,224.24,224.38,13913.0,224.55,224.73,224.24,224.38,13913.0
2018-04-05 12:55:00,224.39,224.76,224.39,224.56,13773.0,224.39,224.76,224.39,224.56,13773.0
2018-04-05 13:00:00,224.59,224.92,224.59,224.67,16783.0,224.59,224.92,224.59,224.67,16783.0
2018-04-05 13:05:00,224.67,224.87,224.32,224.56,48014.0,224.67,224.87,224.32,224.56,48014.0
2018-04-05 13:10:00,224.49,224.49,223.66,223.81,17030.0,224.49,224.49,223.66,223.81,17030.0
2018-04-05 13:15:00,223.7,223.71,223.04,223.14,18009.0,223.7,223.71,223.04,223.14,18009.0
2018-04-05 13:20:00,223.19,223.38,222.35,222.67,22614.0,223.19,223.38,222.35,222.67,22614.0
2018-04-05 13:25:00,222.8,223.18,222.51,222.75,28959.0,222.8,223.18,222.51,222.75,28959.0
2018-04-05 13:30:00,222.62,222.82,222.52,222.72,12413.0,222.62,222.82,222.52,222.72,12413.0
2018-04-05 13:35:00,222.74,223.14,222.23,222.3,27432.0,222.74,223.14,222.23,222.3,27432.0
2018-04-05 13:40:00,222.24,222.27,221.6,221.77,30294.0,222.24,222.27,221.6,221.77,30294.0
2018-04-05 13:45:00,221.67,222.78,221.67,222.76,22739.0,221.67,222.78,221.67,222.76,22739.0
2018-04-05 13:50:00,222.62,223.17,222.62,222.74,14575.0,222.62,223.17,222.62,222.74,14575.0
2018-04-05 13:55:00,222.66,222.86,222.52,222.73,27640.0,222.66,222.86,222.52,222.73,27640.0
2018-04-05 14:00:00,222.73,223.21,222.56,223.15,20822.0,222.73,223.21,222.56,223.15,20822.0
2018-04-05 14:05:00,223.06,223.19,222.92,222.96,29763.0,223.06,223.19,222.92,222.96,29763.0
2018-04-05 14:10:00,222.95,223.42,222.94,223.01,21118.0,222.95,223.42,222.94,223.01,21118.0
2018-04-05 14:15:00,222.98,223.66,222.9,223.31,23028.0,222.98,223.66,222.9,223.31,23028.0
2018-04-05 14:20:00,223.31,223.32,222.87,222.94,25293.0,223.31,223.32,222.87,222.94,25293.0
2018-04-05 14:25:00,222.96,223.24,222.84,223.0,14790.0,222.96,223.24,222.84,223.0,14790.0
2018-04-05 14:30:00,223.01,223.45,222.91,223.45,17306.0,223.01,223.45,222.91,223.45,17306.0
2018-04-05 14:35:00,223.46,223.47,223.01,223.01,21167.0,223.46,223.47,223.01,223.01,21167.0
2018-04-05 14:40:00,223.08,223.47,222.74,223.4,19328.0,223.08,223.47,222.74,223.4,19328.0
2018-04-05 14:45:00,223.45,223.79,223.41,223.56,21371.0,223.45,223.79,223.41,223.56,21371.0
2018-04-05 14:50:00,223.46,223.58,223.29,223.34,20774.0,223.46,223.58,223.29,223.34,20774.0
2018-04-05 14:55:00,223.46,223.46,223.1,223.44,13967.0,223.46,223.46,223.1,223.44,13967.0
2018-04-05 15:00:00,223.47,223.51,223.06,223.06,21641.0,223.47,223.51,223.06,223.06,21641.0
2018-04-05 15:05:00,223.12,224.04,223.07,223.91,27262.0,223.12,224.04,223.07,223.91,27262.0
2018-04-05 15:10:00,223.84,223.97,223.74,223.78,31060.0,223.84,223.97,223.74,223.78,31060.0
2018-04-05 15:15:00,223.78,223.93,223.63,223.75,22041.0,223.78,223.93,223.63,223.75,22041.0
2018-04-05 15:20:00,223.79,224.1,223.78,223.88,23019.0,223.79,224.1,223.78,223.88,23019.0
2018-04-05 15:25:00,223.9,223.93,223.31,223.45,32730.0,223.9,223.93,223.31,223.45,32730.0
2018-04-05 15:30:00,223.44,223.5,222.72,222.84,37271.0,223.44,223.5,222.72,222.84,37271.0
2018-04-05 15:35:00,222.85,223.03,222.4,222.62,34656.0,222.85,223.03,222.4,222.62,34656.0
2018-04-05 15:40:00,222.63,223.55,222.63,223.35,41302.0,222.63,223.55,222.63,223.35,41302.0
2018-04-05 15:45:00,223.37,223.88,223.33,223.77,56564.0,223.37,223.88,223.33,223.77,56564.0
2018-04-05 15:50:00,223.8,224.2,223.72,223.92,86111.0,223.8,224.2,223.72,223.92,86111.0
2018-04-05 15:55:00,223.94,223.94,223.45,223.52,136602.0,223.94,223.94,223.45,223.52,136602.0
2018-04-06 09:30:00,221.89,223.42,220.66,223.18,99914.0,221.89,223.42,220.66,223.18,99914.0
2018-04-06 09:35:00,223.08,224.46,223.08,224.06,46877.0,223.08,224.46,223.08,224.06,46877.0
2018-04-06 09:40:00,224.06,224.17,222.6,223.43,38712.0,224.06,224.17,222.6,223.43,38712.0
2018-04-06 09:45:00,223.49,223.58,222.48,223.33,14792.0,223.49,223.58,222.48,223.33,14792.0
2018-04-06 09:50:00,223.38,224.19,223.38,224.04,26213.0,223.38,224.19,223.38,224.04,26213.0
2018-04-06 09:55:00,224.07,224.07,223.42,223.48,14579.0,224.07,224.07,223.42,223.48,14579.0
2018-04-06 10:00:00,223.52,223.77,222.54,222.76,15362.0,223.52,223.77,222.54,222.76,15362.0
2018-04-06 10:05:00,222.76,223.16,222.25,222.42,14021.0,222.76,223.16,222.25,222.42,14021.0
2018-04-06 10:10:00,222.43,222.81,222.02,222.59,23762.0,222.43,222.81,222.02,222.59,23762.0
2018-04-06 10:15:00,222.59,223.17,222.34,223.0,13397.0,222.59,223.17,222.34,223.0,13397.0
2018-04-06 10:20:00,223.01,223.42,222.55,222.62,11198.0,223.01,223.42,222.55,222.62,11198.0
2018-04-06 10:25:00,222.67,223.04,222.4,222.4,11701.0,222.67,223.04,222.4,222.4,11701.0
2018-04-06 10:30:00,222.38,222.51,221.85,221.92,12055.0,222.38,222.51,221.85,221.92,12055.0
2018-04-06 10:35:00,221.85,222.48,221.69,222.22,15137.0,221.85,222.48,221.69,222.22,15137.0
2018-04-06 10:40:00,222.33,222.34,221.61,221.97,20584.0,222.33,222.34,221.61,221.97,20584.0
2018-04-06 10:45:00,221.84,221.85,221.13,221.2,9446.0,221.84,221.85,221.13,221.2,9446.0
2018-04-06 10:50:00,221.24,221.64,221.16,221.41,24209.0,221.24,221.64,221.16,221.41,24209.0
2018-04-06 10:55:00,221.48,222.0,221.36,221.74,22061.0,221.48,222.0,221.36,221.74,22061.0
2018-04-06 11:00:00,221.74,221.74,220.99,221.43,29095.0,221.74,221.74,220.99,221.43,29095.0
2018-04-06 11:05:00,221.59,221.75,221.16,221.67,27479.0,221.59,221.75,221.16,221.67,27479.0
2018-04-06 11:10:00,221.63,222.22,221.38,221.95,18893.0,221.63,222.22,221.38,221.95,18893.0
2018-04-06 11:15:00,221.92,222.3,221.7,221.93,30251.0,221.92,222.3,221.7,221.93,30251.0
2018-04-06 11:20:00,221.99,222.21,221.27,221.28,21774.0,221.99,222.21,221.27,221.28,21774.0
2018-04-06 11:25:00,221.22,221.84,221.22,221.78,36442.0,221.22,221.84,221.22,221.78,36442.0
2018-04-06 11:30:00,221.78,222.2,221.63,222.2,9654.0,221.78,222.2,221.63,222.2,9654.0
2018-04-06 11:35:00,222.2,222.52,221.9,222.45,10200.0,222.2,222.52,221.9,222.45,10200.0
2018-04-06 11:40:00,222.49,222.65,222.18,222.19,23185.0,222.49,222.65,222.18,222.19,23185.0
2018-04-06 11:45:00,222.24,222.26,221.84,221.84,14134.0,222.24,222.26,221.84,221.84,14134.0
2018-04-06 11:50:00,221.81,222.35,221.69,222.14,19452.0,221.81,222.35,221.69,222.14,19452.0
2018-04-06 11:55:00,222.23,223.21,222.21,222.94,13084.0,222.23,223.21,222.21,222.94,13084.0
2018-04-06 12:00:00,222.9,223.03,222.43,222.45,9700.0,222.9,223.03,222.43,222.45,9700.0
2018-04-06 12:05:00,222.38,222.92,222.31,222.66,8534.0,222.38,222.92,222.31,222.66,8534.0
2018-04-06 12:10:00,222.6,222.63,222.02,222.17,19200.0,222.6,222.63,222.02,222.17,19200.0
2018-04-06 12:15:00,222.06,222.32,221.8,221.8,9690.0,222.06,222.32,221.8,221.8,9690.0
2018-04-06 12:20:00,221.66,222.09,221.63,221.86,10744.0,221.66,222.09,221.63,221.86,10744.0
2018-04-06 12:25:00,222.05,222.09,221.72,221.94,25340.0,222.05,222.09,221.72,221.94,25340.0
2018-04-06 12:30:00,221.78,222.24,221.63,221.71,9952.0,221.78,222.24,221.63,221.71,9952.0
2018-04-06 12:35:00,221.7,222.27,221.69,222.23,8565.0,221.7,222.27,221.69,222.23,8565.0
2018-04-06 12:40:00,222.23,222.67,222.15,222.4,9025.0,222.23,222.67,222.15,222.4,9025.0
2018-04-06 12:45:00,222.42,222.81,222.34,222.53,8760.0,222.42,222.81,222.34,222.53,8760.0
2018-04-06 12:50:00,222.48,222.92,222.41,222.87,10251.0,222.48,222.92,222.41,222.87,10251.0
2018-04-06 12:55:00,222.88,223.25,222.8,223.15,10847.0,222.88,223.25,222.8,223.15,10847.0
2018-04-06 13:00:00,223.17,223.2,222.68,222.84,15507.0,223.17,223.2,222.68,222.84,15507.0
2018-04-06 13:05:00,222.78,222.78,222.13,222.36,10495.0,222.78,222.78,222.13,222.36,10495.0
2018-04-06 13:10:00,222.22,222.33,221.95,222.11,10179.0,222.22,222.33,221.95,222.11,10179.0
2018-04-06 13:15:00,222.22,222.35,221.91,222.1,14141.0,222.22,222.35,221.91,222.1,14141.0
2018-04-06 13:20:00,221.96,222.07,221.66,221.73,6897.0,221.96,222.07,221.66,221.73,6897.0
2018-04-06 13:25:00,221.8,222.25,221.7,221.96,9191.0,221.8,222.25,221.7,221.96,9191.0
2018-04-06 13:30:00,221.88,222.16,221.45,221.45,11615.0,221.88,222.16,221.45,221.45,11615.0
2018-04-06 13:35:00,221.28,221.79,221.07,221.46,15800.0,221.28,221.79,221.07,221.46,15800.0
2018-04-06 13:40:00,221.39,221.42,220.81,221.03,19774.0,221.39,221.42,220.81,221.03,19774.0
2018-04-06 13:45:00,221.04,221.17,220.36,220.39,13594.0,221.04,221.17,220.36,220.39,13594.0
2018-04-06 13:50:00,220.49,220.49,219.49,219.55,33391.0,220.49,220.49,219.49,219.55,33391.0
2018-04-06 13:55:00,219.66,219.9,219.27,219.27,17318.0,219.66,219.9,219.27,219.27,17318.0
2018-04-06 14:00:00,219.26,219.5,218.99,219.26,20658.0,219.26,219.5,218.99,219.26,20658.0
2018-04-06 14:05:00,219.18,219.43,218.53,218.86,16047.0,219.18,219.43,218.53,218.86,16047.0
2018-04-06 14:10:00,219.01,219.58,219.01,219.49,16756.0,219.01,219.58,219.01,219.49,16756.0
2018-04-06 14:15:00,219.27,219.4,218.78,218.8,14360.0,219.27,219.4,218.78,218.8,14360.0
2018-04-06 14:20:00,218.91,219.25,218.56,218.58,16924.0,218.91,219.25,218.56,218.58,16924.0
2018-04-06 14:25:00,218.56,218.61,218.11,218.45,22371.0,218.56,218.61,218.11,218.45,22371.0
2018-04-06 14:30:00,218.39,219.0,218.09,218.14,15543.0,218.39,219.0,218.09,218.14,15543.0
2018-04-06 14:35:00,218.15,218.33,217.22,217.44,19709.0,218.15,218.33,217.22,217.44,19709.0
2018-04-06 14:40:00,217.37,218.35,217.22,218.13,20229.0,217.37,218.35,217.22,218.13,20229.0
2018-04-06 14:45:00,218.15,218.26,217.75,217.92,15220.0,218.15,218.26,217.75,217.92,15220.0
2018-04-06 14:50:00,217.89,217.89,217.26,217.75,29551.0,217.89,217.89,217.26,217.75,29551.0
2018-04-06 14:55:00,217.69,217.69,216.79,217.41,33626.0,217.69,217.69,216.79,217.41,33626.0
2018-04-06 15:00:00,217.59,218.18,217.18,217.31,37458.0,217.59,218.18,217.18,217.31,37458.0
2018-04-06 15:05:00,217.33,217.55,216.87,217.35,26305.0,217.33,217.55,216.87,217.35,26305.0
2018-04-06 15:10:00,217.34,218.58,217.15,218.58,28073.0,217.34,218.58,217.15,218.58,28073.0
2018-04-06 15:15:00,218.53,218.62,217.89,217.89,27137.0,218.53,218.62,217.89,217.89,27137.0
2018-04-06 15:20:00,217.96,218.7,217.96,218.33,22821.0,217.96,218.7,217.96,218.33,22821.0
2018-04-06 15:25:00,218.28,218.28,217.72,217.91,25012.0,218.28,218.28,217.72,217.91,25012.0
2018-04-06 15:30:00,217.93,219.14,217.81,218.94,38472.0,217.93,219.14,217.81,218.94,38472.0
2018-04-06 15:35:00,218.94,219.08,218.31,218.81,43796.0,218.94,219.08,218.31,218.81,43796.0
2018-04-06 15:40:00,218.87,219.32,218.8,218.97,32770.0,218.87,219.32,218.8,218.97,32770.0
2018-04-06 15:45:00,218.95,219.1,218.26,218.36,36438.0,218.95,219.1,218.26,218.36,36438.0
2018-04-06 15:50:00,218.91,219.86,218.77,219.43,61124.0,218.91,219.86,218.77,219.43,61124.0
2018-04-06 15:55:00,219.37,219.64,218.45,218.45,148200.0,219.37,219.64,218.45,218.45,148200.0
2018-04-09 09:30:00,220.08,221.55,220.08,221.55,76402.0,220.08,221.55,220.08,221.55,76402.0
2018-04-09 09:35:00,221.51,221.58,220.06,220.29,22890.0,221.51,221.58,220.06,220.29,22890.0
2018-04-09 09:40:00,220.32,220.78,219.18,219.18,21400.0,220.32,220.78,219.18,219.18,21400.0
2018-04-09 09:45:00,219.41,220.95,219.19,220.41,25467.0,219.41,220.95,219.19,220.41,25467.0
2018-04-09 09:50:00,220.32,221.21,220.32,220.96,28628.0,220.32,221.21,220.32,220.96,28628.0
2018-04-09 09:55:00,221.14,221.56,220.93,221.04,18028.0,221.14,221.56,220.93,221.04,18028.0
2018-04-09 10:00:00,220.93,221.09,220.41,220.71,25277.0,220.93,221.09,220.41,220.71,25277.0
2018-04-09 10:05:00,220.85,221.22,220.6,220.8,14239.0,220.85,221.22,220.6,220.8,14239.0
2018-04-09 10:10:00,220.86,220.9,220.28,220.29,19918.0,220.86,220.9,220.28,220.29,19918.0
2018-04-09 10:15:00,220.31,220.9,220.15,220.15,17453.0,220.31,220.9,220.15,220.15,17453.0
2018-04-09 10:20:00,220.15,220.7,220.1,220.7,18612.0,220.15,220.7,220.1,220.7,18612.0
2018-04-09 10:25:00,220.73,221.41,220.53,221.33,12411.0,220.73,221.41,220.53,221.33,12411.0
2018-04-09 10:30:00,221.29,221.79,221.19,221.31,11600.0,221.29,221.79,221.19,221.31,11600.0
2018-04-09 10:35:00,221.36,221.68,221.2,221.23,19777.0,221.36,221.68,221.2,221.23,19777.0
2018-04-09 10:40:00,221.21,221.73,221.03,221.58,43896.0,221.21,221.73,221.03,221.58,43896.0
2018-04-09 10:45:00,221.46,221.77,221.46,221.61,8800.0,221.46,221.77,221.46,221.61,8800.0
2018-04-09 10:50:00,221.67,221.98,221.59,221.66,7157.0,221.67,221.98,221.59,221.66,7157.0
2018-04-09 10:55:00,221.53,221.84,221.49,221.58,6705.0,221.53,221.84,221.49,221.58,6705.0
2018-04-09 11:00:00,221.69,221.69,221.24,221.27,4071.0,221.69,221.69,221.24,221.27,4071.0
2018-04-09 11:05:00,221.36,221.36,220.93,221.07,6519.0,221.36,221.36,220.93,221.07,6519.0
2018-04-09 11:10:00,221.1,221.31,220.86,221.31,10509.0,221.1,221.31,220.86,221.31,10509.0
2018-04-09 11:15:00,221.33,221.81,221.33,221.81,14452.0,221.33,221.81,221.33,221.81,14452.0
2018-04-09 11:20:00,221.8,222.15,221.65,221.68,15121.0,221.8,222.15,221.65,221.68,15121.0
2018-04-09 11:25:00,221.63,222.09,221.63,221.99,27581.0,221.63,222.09,221.63,221.99,27581.0
2018-04-09 11:30:00,221.96,222.7,221.96,222.43,12587.0,221.96,222.7,221.96,222.43,12587.0
2018-04-09 11:35:00,222.41,222.59,222.21,222.28,19773.0,222.41,222.59,222.21,222.28,19773.0
2018-04-09 11:40:00,222.26,222.57,222.26,222.42,29755.0,222.26,222.57,222.26,222.42,29755.0
2018-04-09 11:45:00,222.5,223.04,222.5,222.94,31143.0,222.5,223.04,222.5,222.94,31143.0
2018-04-09 11:50:00,222.94,223.09,222.7,222.85,21843.0,222.94,223.09,222.7,222.85,21843.0
2018-04-09 11:55:00,222.91,223.48,222.78,223.41,36899.0,222.91,223.48,222.78,223.41,36899.0
2018-04-09 12:00:00,223.4,223.64,222.8,223.43,59099.0,223.4,223.64,222.8,223.43,59099.0
2018-04-09 12:05:00,223.4,223.99,223.31,223.97,13738.0,223.4,223.99,223.31,223.97,13738.0
2018-04-09 12:10:00,223.86,224.05,223.68,224.05,20466.0,223.86,224.05,223.68,224.05,20466.0
2018-04-09 12:15:00,224.09,224.13,223.36,223.42,22593.0,224.09,224.13,223.36,223.42,22593.0
2018-04-09 12:20:00,223.4,223.62,222.99,223.19,20640.0,223.4,223.62,222.99,223.19,20640.0
2018-04-09 12:25:00,223.14,223.3,222.94,223.13,25821.0,223.14,223.3,222.94,223.13,25821.0
2018-04-09 12:30:00,223.05,223.25,222.8,223.23,33202.0,223.05,223.25,222.8,223.23,33202.0
2018-04-09 12:35:00,223.17,223.88,223.17,223.27,20007.0,223.17,223.88,223.17,223.27,20007.0
2018-04-09 12:40:00,223.22,223.57,223.02,223.46,8575.0,223.22,223.57,223.02,223.46,8575.0
2018-04-09 12:45:00,223.51,223.7,223.3,223.65,10175.0,223.51,223.7,223.3,223.65,10175.0
2018-04-09 12:50:00,223.63,223.82,223.58,223.69,12867.0,223.63,223.82,223.58,223.69,12867.0
2018-04-09 12:55:00,223.8,223.9,223.53,223.76,15831.0,223.8,223.9,223.53,223.76,15831.0
2018-04-09 13:00:00,223.93,224.3,223.84,224.18,10612.0,223.93,224.3,223.84,224.18,10612.0
2018-04-09 13:05:00,224.19,224.35,223.92,224.33,11050.0,224.19,224.35,223.92,224.33,11050.0
2018-04-09 13:10:00,224.38,224.44,223.88,224.02,15864.0,224.38,224.44,223.88,224.02,15864.0
2018-04-09 13:15:00,223.99,224.14,223.81,223.88,9037.0,223.99,224.14,223.81,223.88,9037.0
2018-04-09 13:20:00,223.9,223.9,223.16,223.2,18705.0,223.9,223.9,223.16,223.2,18705.0
2018-04-09 13:25:00,223.19,223.3,222.86,223.19,10227.0,223.19,223.3,222.86,223.19,10227.0
2018-04-09 13:30:00,223.23,223.46,223.17,223.36,18356.0,223.23,223.46,223.17,223.36,18356.0
2018-04-09 13:35:00,223.27,223.27,222.88,223.09,9286.0,223.27,223.27,222.88,223.09,9286.0
2018-04-09 13:40:00,223.06,223.12,222.58,222.8,6995.0,223.06,223.12,222.58,222.8,6995.0
2018-04-09 13:45:00,222.79,223.0,222.77,222.98,4260.0,222.79,223.0,222.77,222.98,4260.0
2018-04-09 13:50:00,223.06,223.48,223.06,223.23,6933.0,223.06,223.48,223.06,223.23,6933.0
2018-04-09 13:55:00,223.22,223.45,223.09,223.24,5920.0,223.22,223.45,223.09,223.24,5920.0
2018-04-09 14:00:00,223.33,223.38,223.08,223.13,7991.0,223.33,223.38,223.08,223.13,7991.0
2018-04-09 14:05:00,222.9,222.94,222.44,222.44,13664.0,222.9,222.94,222.44,222.44,13664.0
2018-04-09 14:10:00,222.44,222.77,222.33,222.45,11984.0,222.44,222.77,222.33,222.45,11984.0
2018-04-09 14:15:00,222.61,223.1,222.34,223.09,5676.0,222.61,223.1,222.34,223.09,5676.0
2018-04-09 14:20:00,223.01,223.01,221.86,221.93,14864.0,223.01,223.01,221.86,221.93,14864.0
2018-04-09 14:25:00,221.89,222.05,221.6,221.92,17582.0,221.89,222.05,221.6,221.92,17582.0
2018-04-09 14:30:00,221.85,222.15,221.72,221.93,19284.0,221.85,222.15,221.72,221.93,19284.0
2018-04-09 14:35:00,221.88,221.9,221.55,221.86,22048.0,221.88,221.9,221.55,221.86,22048.0
2018-04-09 14:40:00,221.81,221.83,221.08,221.28,19032.0,221.81,221.83,221.08,221.28,19032.0
2018-04-09 14:45:00,221.22,221.64,221.17,221.4,13349.0,221.22,221.64,221.17,221.4,13349.0
2018-04-09 14:50:00,221.36,221.61,221.32,221.53,14968.0,221.36,221.61,221.32,221.53,14968.0
2018-04-09 14:55:00,221.55,221.9,221.41,221.79,18613.0,221.55,221.9,221.41,221.79,18613.0
2018-04-09 15:00:00,221.75,221.86,221.3,221.79,19768.0,221.75,221.86,221.3,221.79,19768.0
2018-04-09 15:05:00,221.75,221.88,221.56,221.64,11481.0,221.75,221.88,221.56,221.64,11481.0
2018-04-09 15:10:00,221.77,221.93,221.15,221.15,15354.0,221.77,221.93,221.15,221.15,15354.0
2018-04-09 15:15:00,221.11,221.11,220.53,220.59,17283.0,221.11,221.11,220.53,220.59,17283.0
2018-04-09 15:20:00,220.54,220.57,220.09,220.29,14312.0,220.54,220.57,220.09,220.29,14312.0
2018-04-09 15:25:00,220.25,220.45,219.98,220.38,19603.0,220.25,220.45,219.98,220.38,19603.0
2018-04-09 15:30:00,220.36,220.68,219.87,219.87,28049.0,220.36,220.68,219.87,219.87,28049.0
2018-04-09 15:35:00,219.92,220.31,219.72,220.19,31806.0,219.92,220.31,219.72,220.19,31806.0
2018-04-09 15:40:00,220.19,220.2,219.73,220.0,20174.0,220.19,220.2,219.73,220.0,20174.0
2018-04-09 15:45:00,220.05,220.43,219.79,219.82,26965.0,220.05,220.43,219.79,219.82,26965.0
2018-04-09 15:50:00,219.79,220.1,219.55,219.79,42325.0,219.79,220.1,219.55,219.79,42325.0
2018-04-09 15:55:00,219.74,219.86,218.82,219.15,74788.0,219.74,219.86,218.82,219.15,74788.0
2018-04-10 09:30:00,222.61,223.93,222.55,222.65,92800.0,222.61,223.93,222.55,222.65,92800.0
2018-04-10 09:35:00,222.8,222.8,221.61,222.0,43932.0,222.8,222.8,221.61,222.0,43932.0
2018-04-10 09:40:00,222.09,222.36,221.39,221.61,40325.0,222.09,222.36,221.39,221.61,40325.0
2018-04-10 09:45:00,221.58,222.02,221.18,221.87,18757.0,221.58,222.02,221.18,221.87,18757.0
2018-04-10 09:50:00,221.79,221.89,221.33,221.4,17921.0,221.79,221.89,221.33,221.4,17921.0
2018-04-10 09:55:00,221.31,222.81,221.23,222.57,32316.0,221.31,222.81,221.23,222.57,32316.0
2018-04-10 10:00:00,222.78,223.12,222.52,223.05,25179.0,222.78,223.12,222.52,223.05,25179.0
2018-04-10 10:05:00,222.97,223.15,222.6,222.7,25058.0,222.97,223.15,222.6,222.7,25058.0
2018-04-10 10:10:00,222.7,223.35,222.53,223.08,17867.0,222.7,223.35,222.53,223.08,17867.0
2018-04-10 10:15:00,223.15,223.47,222.86,223.28,21978.0,223.15,223.47,222.86,223.28,21978.0
2018-04-10 10:20:00,223.31,223.56,222.96,223.38,12778.0,223.31,223.56,222.96,223.38,12778.0
2018-04-10 10:25:00,223.52,223.7,223.24,223.34,38620.0,223.52,223.7,223.24,223.34,38620.0
2018-04-10 10:30:00,223.41,224.08,223.41,224.08,42639.0,223.41,224.08,223.41,224.08,42639.0
2018-04-10 10:35:00,224.0,224.31,223.75,223.76,24485.0,224.0,224.31,223.75,223.76,24485.0
2018-04-10 10:40:00,223.8,224.3,223.8,224.26,30800.0,223.8,224.3,223.8,224.26,30800.0
2018-04-10 10:45:00,224.35,224.82,224.35,224.54,24050.0,224.35,224.82,224.35,224.54,24050.0
2018-04-10 10:50:00,224.49,224.54,224.0,224.41,24082.0,224.49,224.54,224.0,224.41,24082.0
2018-04-10 10:55:00,224.39,224.39,223.83,224.1,31861.0,224.39,224.39,223.83,224.1,31861.0
2018-04-10 11:00:00,224.15,224.5,224.05,224.08,32053.0,224.15,224.5,224.05,224.08,32053.0
2018-04-10 11:05:00,224.03,224.03,223.59,223.69,23894.0,224.03,224.03,223.59,223.69,23894.0
2018-04-10 11:10:00,223.67,224.07,223.67,224.07,12283.0,223.67,224.07,223.67,224.07,12283.0
2018-04-10 11:15:00,224.08,224.32,224.03,224.16,26261.0,224.08,224.32,224.03,224.16,26261.0
2018-04-10 11:20:00,224.22,224.44,223.8,224.34,32812.0,224.22,224.44,223.8,224.34,32812.0
2018-04-10 11:25:00,224.36,224.5,223.71,223.96,20660.0,224.36,224.5,223.71,223.96,20660.0
2018-04-10 11:30:00,224.01,224.42,223.96,224.25,12974.0,224.01,224.42,223.96,224.25,12974.0
2018-04-10 11:35:00,224.27,224.61,224.21,224.59,18045.0,224.27,224.61,224.21,224.59,18045.0
2018-04-10 11:40:00,224.59,224.87,223.86,223.86,16548.0,224.59,224.87,223.86,223.86,16548.0
2018-04-10 11:45:00,223.8,223.82,223.02,223.4,25221.0,223.8,223.82,223.02,223.4,25221.0
2018-04-10 11:50:00,223.31,223.77,223.01,223.7,19486.0,223.31,223.77,223.01,223.7,19486.0
2018-04-10 11:55:00,223.72,224.02,223.57,223.63,12517.0,223.72,224.02,223.57,223.63,12517.0
2018-04-10 12:00:00,223.66,223.76,223.15,223.34,14327.0,223.66,223.76,223.15,223.34,14327.0
2018-04-10 12:05:00,223.35,223.49,222.91,223.47,19399.0,223.35,223.49,222.91,223.47,19399.0
2018-04-10 12:10:00,223.37,223.57,222.96,223.08,10441.0,223.37,223.57,222.96,223.08,10441.0
2018-04-10 12:15:00,223.06,223.24,222.89,223.07,7835.0,223.06,223.24,222.89,223.07,7835.0
2018-04-10 12:20:00,223.0,223.28,222.86,222.88,7483.0,223.0,223.28,222.86,222.88,7483.0
2018-04-10 12:25:00,222.77,222.82,221.75,222.42,24240.0,222.77,222.82,221.75,222.42,24240.0
2018-04-10 12:30:00,222.36,223.19,222.21,222.96,23744.0,222.36,223.19,222.21,222.96,23744.0
2018-04-10 12:35:00,222.9,222.99,222.62,222.91,32215.0,222.9,222.99,222.62,222.91,32215.0
2018-04-10 12:40:00,222.92,222.92,222.58,222.68,11557.0,222.92,222.92,222.58,222.68,11557.0
2018-04-10 12:45:00,222.65,223.09,222.43,223.05,9279.0,222.65,223.09,222.43,223.05,9279.0
2018-04-10 12:50:00,222.88,223.07,222.58,222.7,6905.0,222.88,223.07,222.58,222.7,6905.0
2018-04-10 12:55:00,222.86,222.95,222.37,222.46,7967.0,222.86,222.95,222.37,222.46,7967.0
2018-04-10 13:00:00,222.46,222.54,222.05,222.37,30923.0,222.46,222.54,222.05,222.37,30923.0
2018-04-10 13:05:00,222.31,222.54,222.14,222.25,11599.0,222.31,222.54,222.14,222.25,11599.0
2018-04-10 13:10:00,222.41,222.7,222.27,222.4,16273.0,222.41,222.7,222.27,222.4,16273.0
2018-04-10 13:15:00,222.41,222.51,222.24,222.43,15014.0,222.41,222.51,222.24,222.43,15014.0
2018-04-10 13:20:00,222.3,222.75,222.2,222.75,9718.0,222.3,222.75,222.2,222.75,9718.0
2018-04-10 13:25:00,222.65,222.71,222.38,222.61,6525.0,222.65,222.71,222.38,222.61,6525.0
2018-04-10 13:30:00,222.7,223.05,222.4,223.01,9763.0,222.7,223.05,222.4,223.01,9763.0
2018-04-10 13:35:00,223.07,223.24,222.9,223.13,10116.0,223.07,223.24,222.9,223.13,10116.0
2018-04-10 13:40:00,223.11,223.17,222.81,222.82,13373.0,223.11,223.17,222.81,222.82,13373.0
2018-04-10 13:45:00,222.72,222.75,222.39,222.59,13257.0,222.72,222.75,222.39,222.59,13257.0
2018-04-10 13:50:00,222.61,223.04,222.61,223.03,7803.0,222.61,223.04,222.61,223.03,7803.0
2018-04-10 13:55:00,223.09,223.48,222.97,223.38,18036.0,223.09,223.48,222.97,223.38,18036.0
2018-04-10 14:00:00,223.43,223.49,223.07,223.32,16556.0,223.43,223.49,223.07,223.32,16556.0
2018-04-10 14:05:00,223.3,223.78,223.21,223.78,9030.0,223.3,223.78,223.21,223.78,9030.0
2018-04-10 14:10:00,223.98,223.99,223.49,223.49,21366.0,223.98,223.99,223.49,223.49,21366.0
2018-04-10 14:15:00,223.52,223.82,223.46,223.46,15753.0,223.52,223.82,223.46,223.46,15753.0
2018-04-10 14:20:00,223.46,223.65,223.38,223.38,13764.0,223.46,223.65,223.38,223.38,13764.0
2018-04-10 14:25:00,223.41,223.63,223.02,223.06,20418.0,223.41,223.63,223.02,223.06,20418.0
2018-04-10 14:30:00,223.06,223.43,223.01,223.37,29404.0,223.06,223.43,223.01,223.37,29404.0
2018-04-10 14:35:00,223.37,223.42,222.6,222.93,20161.0,223.37,223.42,222.6,222.93,20161.0
2018-04-10 14:40:00,223.02,223.17,222.57,223.17,11939.0,223.02,223.17,222.57,223.17,11939.0
2018-04-10 14:45:00,223.06,223.43,223.01,223.08,10835.0,223.06,223.43,223.01,223.08,10835.0
2018-04-10 14:50:00,223.13,223.52,222.94,223.38,19264.0,223.13,223.52,222.94,223.38,19264.0
2018-04-10 14:55:00,223.37,223.76,223.21,223.76,30498.0,223.37,223.76,223.21,223.76,30498.0
2018-04-10 15:00:00,223.77,223.91,223.4,223.51,27551.0,223.77,223.91,223.4,223.51,27551.0
2018-04-10 15:05:00,223.5,224.5,223.5,224.45,24298.0,223.5,224.5,223.5,224.45,24298.0
2018-04-10 15:10:00,224.42,224.71,224.32,224.61,29677.0,224.42,224.71,224.32,224.61,29677.0
2018-04-10 15:15:00,224.61,225.07,224.42,224.99,49100.0,224.61,225.07,224.42,224.99,49100.0
2018-04-10 15:20:00,225.0,225.16,224.39,224.39,31553.0,225.0,225.16,224.39,224.39,31553.0
2018-04-10 15:25:00,224.38,224.79,224.09,224.72,40343.0,224.38,224.79,224.09,224.72,40343.0
2018-04-10 15:30:00,224.67,224.72,224.13,224.3,43957.0,224.67,224.72,224.13,224.3,43957.0
2018-04-10 15:35:00,224.33,224.92,224.33,224.91,37478.0,224.33,224.92,224.33,224.91,37478.0
2018-04-10 15:40:00,224.88,225.08,224.57,224.68,40242.0,224.88,225.08,224.57,224.68,40242.0
2018-04-10 15:45:00,224.65,225.0,224.57,224.71,51229.0,224.65,225.0,224.57,224.71,51229.0
2018-04-10 15:50:00,224.78,225.01,224.47,224.48,70906.0,224.78,225.01,224.47,224.48,70906.0
2018-04-10 15:55:00,224.52,224.63,224.18,224.52,89473.0,224.52,224.63,224.18,224.52,89473.0
2018-04-11 09:30:00,222.93,224.27,222.54,223.84,56605.0,222.93,224.27,222.54,223.84,56605.0
2018-04-11 09:35:00,223.71,224.15,222.99,223.24,24591.0,223.71,224.15,222.99,223.24,24591.0
2018-04-11 09:40:00,223.34,223.66,222.86,223.3,19541.0,223.34,223.66,222.86,223.3,19541.0
2018-04-11 09:45:00,223.19,223.46,222.67,223.17,24444.0,223.19,223.46,222.67,223.17,24444.0
2018-04-11 09:50:00,223.21,223.72,223.15,223.45,16652.0,223.21,223.72,223.15,223.45,16652.0
2018-04-11 09:55:00,223.75,224.09,223.54,224.04,7704.0,223.75,224.09,223.54,224.04,7704.0
2018-04-11 10:00:00,223.9,224.33,223.68,223.8,26933.0,223.9,224.33,223.68,223.8,26933.0
2018-04-11 10:05:00,223.76,224.1,223.46,223.78,11712.0,223.76,224.1,223.46,223.78,11712.0
2018-04-11 10:10:00,223.82,224.05,223.5,223.81,13708.0,223.82,224.05,223.5,223.81,13708.0
2018-04-11 10:15:00,223.77,224.02,223.51,223.92,28221.0,223.77,224.02,223.51,223.92,28221.0
2018-04-11 10:20:00,223.9,224.42,223.82,224.42,18230.0,223.9,224.42,223.82,224.42,18230.0
2018-04-11 10:25:00,224.33,224.93,224.32,224.81,20724.0,224.33,224.93,224.32,224.81,20724.0
2018-04-11 10:30:00,224.83,225.18,224.78,225.0,19127.0,224.83,225.18,224.78,225.0,19127.0
2018-04-11 10:35:00,224.94,225.05,224.82,225.05,20154.0,224.94,225.05,224.82,225.05,20154.0
2018-04-11 10:40:00,225.09,225.61,225.01,225.52,35249.0,225.09,225.61,225.01,225.52,35249.0
2018-04-11 10:45:00,225.5,225.57,224.9,225.01,15459.0,225.5,225.57,224.9,225.01,15459.0
2018-04-11 10:50:00,224.99,225.15,224.85,224.96,7650.0,224.99,225.15,224.85,224.96,7650.0
2018-04-11 10:55:00,224.96,225.36,224.77,224.77,11912.0,224.96,225.36,224.77,224.77,11912.0
2018-04-11 11:00:00,224.73,224.88,224.19,224.41,11551.0,224.73,224.88,224.19,224.41,11551.0
2018-04-11 11:05:00,224.4,224.78,224.29,224.68,9073.0,224.4,224.78,224.29,224.68,9073.0
2018-04-11 11:10:00,224.73,225.28,224.45,225.2,10815.0,224.73,225.28,224.45,225.2,10815.0
2018-04-11 11:15:00,225.34,225.4,225.0,225.15,8710.0,225.34,225.4,225.0,225.15,8710.0
2018-04-11 11:20:00,225.19,225.53,224.95,225.33,8686.0,225.19,225.53,224.95,225.33,8686.0
2018-04-11 11:25:00,225.38,225.66,225.31,225.46,8479.0,225.38,225.66,225.31,225.46,8479.0
2018-04-11 11:30:00,225.43,225.48,225.29,225.37,5425.0,225.43,225.48,225.29,225.37,5425.0
2018-04-11 11:35:00,225.37,225.37,225.07,225.23,8450.0,225.37,225.37,225.07,225.23,8450.0
2018-04-11 11:40:00,225.44,225.84,225.39,225.53,7580.0,225.44,225.84,225.39,225.53,7580.0
2018-04-11 11:45:00,225.59,225.85,225.53,225.75,6815.0,225.59,225.85,225.53,225.75,6815.0
2018-04-11 11:50:00,225.78,226.23,225.69,226.1,12278.0,225.78,226.23,225.69,226.1,12278.0
2018-04-11 11:55:00,226.05,226.17,225.63,225.79,19880.0,226.05,226.17,225.63,225.79,19880.0
2018-04-11 12:00:00,225.87,226.38,225.76,226.36,27434.0,225.87,226.38,225.76,226.36,27434.0
2018-04-11 12:05:00,226.25,226.25,225.68,225.96,15883.0,226.25,226.25,225.68,225.96,15883.0
2018-04-11 12:10:00,225.87,226.59,225.87,225.9,11699.0,225.87,226.59,225.87,225.9,11699.0
2018-04-11 12:15:00,225.92,226.16,225.83,226.05,16391.0,225.92,226.16,225.83,226.05,16391.0
2018-04-11 12:20:00,226.02,226.62,226.02,226.62,11061.0,226.02,226.62,226.02,226.62,11061.0
2018-04-11 12:25:00,226.52,226.52,226.02,226.06,3400.0,226.52,226.52,226.02,226.06,3400.0
2018-04-11 12:30:00,226.12,226.16,225.79,225.79,12674.0,226.12,226.16,225.79,225.79,12674.0
2018-04-11 12:35:00,225.85,225.99,225.55,225.66,21675.0,225.85,225.99,225.55,225.66,21675.0
2018-04-11 12:40:00,225.73,225.79,225.49,225.73,8987.0,225.73,225.79,225.49,225.73,8987.0
2018-04-11 12:45:00,225.63,225.63,225.04,225.27,12416.0,225.63,225.63,225.04,225.27,12416.0
2018-04-11 12:50:00,225.26,225.31,224.84,225.0,6277.0,225.26,225.31,224.84,225.0,6277.0
2018-04-11 12:55:00,225.03,225.12,224.72,224.8,11437.0,225.03,225.12,224.72,224.8,11437.0
2018-04-11 13:00:00,224.82,225.44,224.8,225.1,6549.0,224.82,225.44,224.8,225.1,6549.0
2018-04-11 13:05:00,225.1,225.29,224.74,225.02,5366.0,225.1,225.29,224.74,225.02,5366.0
2018-04-11 13:10:00,225.08,225.08,224.69,224.76,3800.0,225.08,225.08,224.69,224.76,3800.0
2018-04-11 13:15:00,224.87,225.26,224.87,225.26,6966.0,224.87,225.26,224.87,225.26,6966.0
2018-04-11 13:20:00,225.18,225.44,225.14,225.22,6384.0,225.18,225.44,225.14,225.22,6384.0
2018-04-11 13:25:00,225.22,225.24,224.73,224.84,8387.0,225.22,225.24,224.73,224.84,8387.0
2018-04-11 13:30:00,224.82,224.83,223.94,224.37,11050.0,224.82,224.83,223.94,224.37,11050.0
2018-04-11 13:35:00,224.48,224.74,224.44,224.74,4507.0,224.48,224.74,224.44,224.74,4507.0
2018-04-11 13:40:00,224.77,224.8,224.27,224.28,6738.0,224.77,224.8,224.27,224.28,6738.0
2018-04-11 13:45:00,224.2,224.49,223.98,224.49,14404.0,224.2,224.49,223.98,224.49,14404.0
2018-04-11 13:50:00,224.43,224.82,224.38,224.64,8480.0,224.43,224.82,224.38,224.64,8480.0
2018-04-11 13:55:00,224.6,224.92,224.58,224.84,14488.0,224.6,224.92,224.58,224.84,14488.0
2018-04-11 14:00:00,224.85,225.48,224.85,225.29,11939.0,224.85,225.48,224.85,225.29,11939.0
2018-04-11 14:05:00,225.35,225.44,224.35,224.35,22287.0,225.35,225.44,224.35,224.35,22287.0
2018-04-11 14:10:00,224.43,224.77,224.4,224.58,7556.0,224.43,224.77,224.4,224.58,7556.0
2018-04-11 14:15:00,224.7,225.13,224.64,225.13,4346.0,224.7,225.13,224.64,225.13,4346.0
2018-04-11 14:20:00,225.19,225.19,224.89,225.0,6595.0,225.19,225.19,224.89,225.0,6595.0
2018-04-11 14:25:00,224.95,225.05,224.5,224.5,6875.0,224.95,225.05,224.5,224.5,6875.0
2018-04-11 14:30:00,224.47,225.09,224.47,224.92,6784.0,224.47,225.09,224.47,224.92,6784.0
2018-04-11 14:35:00,224.87,225.11,224.77,224.94,9410.0,224.87,225.11,224.77,224.94,9410.0
2018-04-11 14:40:00,224.92,225.12,224.5,224.51,6921.0,224.92,225.12,224.5,224.51,6921.0
2018-04-11 14:45:00,224.47,224.52,224.23,224.39,7738.0,224.47,224.52,224.23,224.39,7738.0
2018-04-11 14:50:00,224.32,224.37,223.89,224.06,7586.0,224.32,224.37,223.89,224.06,7586.0
2018-04-11 14:55:00,224.08,224.52,224.08,224.36,7509.0,224.08,224.52,224.08,224.36,7509.0
2018-04-11 15:00:00,224.45,224.51,224.32,224.38,8326.0,224.45,224.51,224.32,224.38,8326.0
2018-04-11 15:05:00,224.43,224.48,223.8,223.83,21044.0,224.43,224.48,223.8,223.83,21044.0
2018-04-11 15:10:00,223.84,223.94,223.56,223.66,17630.0,223.84,223.94,223.56,223.66,17630.0
2018-04-11 15:15:00,223.73,223.73,223.24,223.69,11942.0,223.73,223.73,223.24,223.69,11942.0
2018-04-11 15:20:00,223.54,223.54,223.09,223.24,14930.0,223.54,223.54,223.09,223.24,14930.0
2018-04-11 15:25:00,223.27,223.52,223.22,223.42,19522.0,223.27,223.52,223.22,223.42,19522.0
2018-04-11 15:30:00,223.42,224.1,223.4,224.04,20009.0,223.42,224.1,223.4,224.04,20009.0
2018-04-11 15:35:00,223.97,224.14,223.92,223.99,10724.0,223.97,224.14,223.92,223.99,10724.0
2018-04-11 15:40:00,223.99,224.32,223.71,223.89,23914.0,223.99,224.32,223.71,223.89,23914.0
2018-04-11 15:45:00,223.86,223.93,223.54,223.58,25099.0,223.86,223.93,223.54,223.58,25099.0
2018-04-11 15:50:00,223.46,223.56,223.37,223.48,16921.0,223.46,223.56,223.37,223.48,16921.0
2018-04-11 15:55:00,223.45,223.76,223.18,223.64,59672.0,223.45,223.76,223.18,223.64,59672.0
2018-04-12 09:30:00,225.72,225.99,225.11,225.63,63392.0,225.72,225.99,225.11,225.63,63392.0
2018-04-12 09:35:00,225.7,225.93,225.36,225.67,9142.0,225.7,225.93,225.36,225.67,9142.0
2018-04-12 09:40:00,225.67,226.64,225.3,226.3,39233.0,225.67,226.64,225.3,226.3,39233.0
2018-04-12 09:45:00,226.4,226.81,226.05,226.05,36150.0,226.4,226.81,226.05,226.05,36150.0
2018-04-12 09:50:00,226.16,226.4,225.89,226.06,20568.0,226.16,226.4,225.89,226.06,20568.0
2018-04-12 09:55:00,226.06,226.64,225.85,226.63,14741.0,226.06,226.64,225.85,226.63,14741.0
2018-04-12 10:00:00,226.61,226.87,226.24,226.45,8714.0,226.61,226.87,226.24,226.45,8714.0
2018-04-12 10:05:00,226.43,226.81,226.41,226.73,22435.0,226.43,226.81,226.41,226.73,22435.0
2018-04-12 10:10:00,226.71,227.06,226.66,226.98,17422.0,226.71,227.06,226.66,226.98,17422.0
2018-04-12 10:15:00,226.99,227.6,226.92,227.54,26191.0,226.99,227.6,226.92,227.54,26191.0
2018-04-12 10:20:00,227.53,227.75,227.41,227.68,13476.0,227.53,227.75,227.41,227.68,13476.0
2018-04-12 10:25:00,227.76,227.76,227.52,227.58,10634.0,227.76,227.76,227.52,227.58,10634.0
2018-04-12 10:30:00,227.49,227.58,227.29,227.4,9626.0,227.49,227.58,227.29,227.4,9626.0
2018-04-12 10:35:00,227.58,227.61,227.31,227.47,19301.0,227.58,227.61,227.31,227.47,19301.0
2018-04-12 10:40:00,227.53,227.75,227.16,227.75,15519.0,227.53,227.75,227.16,227.75,15519.0
2018-04-12 10:45:00,227.75,227.79,226.98,227.4,30651.0,227.75,227.79,226.98,227.4,30651.0
2018-04-12 10:50:00,227.36,227.68,227.33,227.5,6142.0,227.36,227.68,227.33,227.5,6142.0
2018-04-12 10:55:00,227.53,227.6,227.16,227.28,11500.0,227.53,227.6,227.16,227.28,11500.0
2018-04-12 11:00:00,227.22,227.67,227.15,227.57,25515.0,227.22,227.67,227.15,227.57,25515.0
2018-04-12 11:05:00,227.65,227.75,227.34,227.67,35907.0,227.65,227.75,227.34,227.67,35907.0
2018-04-12 11:10:00,227.66,227.66,227.04,227.18,30998.0,227.66,227.66,227.04,227.18,30998.0
2018-04-12 11:15:00,227.13,227.42,227.02,227.19,10361.0,227.13,227.42,227.02,227.19,10361.0
2018-04-12 11:20:00,227.22,227.55,227.22,227.53,9518.0,227.22,227.55,227.22,227.53,9518.0
2018-04-12 11:25:00,227.54,227.6,227.18,227.36,7738.0,227.54,227.6,227.18,227.36,7738.0
2018-04-12 11:30:00,227.29,227.53,227.08,227.12,9106.0,227.29,227.53,227.08,227.12,9106.0
2018-04-12 11:35:00,227.15,227.17,226.85,226.95,14367.0,227.15,227.17,226.85,226.95,14367.0
2018-04-12 11:40:00,226.9,227.27,226.9,227.27,9674.0,226.9,227.27,226.9,227.27,9674.0
2018-04-12 11:45:00,227.3,227.3,226.62,226.63,13725.0,227.3,227.3,226.62,226.63,13725.0
2018-04-12 11:50:00,226.64,226.72,226.32,226.35,14295.0,226.64,226.72,226.32,226.35,14295.0
2018-04-12 11:55:00,226.29,226.66,226.24,226.61,12620.0,226.29,226.66,226.24,226.61,12620.0
2018-04-12 12:00:00,226.58,226.7,226.41,226.45,10918.0,226.58,226.7,226.41,226.45,10918.0
2018-04-12 12:05:00,226.48,226.56,226.25,226.51,17860.0,226.48,226.56,226.25,226.51,17860.0
2018-04-12 12:10:00,226.54,226.6,226.37,226.46,14311.0,226.54,226.6,226.37,226.46,14311.0
2018-04-12 12:15:00,226.43,226.8,226.13,226.61,13309.0,226.43,226.8,226.13,226.61,13309.0
2018-04-12 12:20:00,226.6,226.83,226.58,226.76,14447.0,226.6,226.83,226.58,226.76,14447.0
2018-04-12 12:25:00,226.71,226.86,226.64,226.76,4254.0,226.71,226.86,226.64,226.76,4254.0
2018-04-12 12:30:00,226.8,226.95,226.72,226.86,9246.0,226.8,226.95,226.72,226.86,9246.0
2018-04-12 12:35:00,226.86,226.97,226.63,226.68,5673.0,226.86,226.97,226.63,226.68,5673.0
2018-04-12 12:40:00,226.71,226.8,226.69,226.7,6510.0,226.71,226.8,226.69,226.7,6510.0
2018-04-12 12:45:00,226.8,227.03,226.78,226.99,11256.0,226.8,227.03,226.78,226.99,11256.0
2018-04-12 12:50:00,226.95,227.05,226.74,226.74,4162.0,226.95,227.05,226.74,226.74,4162.0
2018-04-12 12:55:00,226.75,227.1,226.75,227.09,3380.0,226.75,227.1,226.75,227.09,3380.0
2018-04-12 13:00:00,227.06,227.34,227.01,227.29,5150.0,227.06,227.34,227.01,227.29,5150.0
2018-04-12 13:05:00,227.33,227.42,226.74,226.87,11508.0,227.33,227.42,226.74,226.87,11508.0
2018-04-12 13:10:00,226.99,227.09,226.79,226.99,5109.0,226.99,227.09,226.79,226.99,5109.0
2018-04-12 13:15:00,226.97,226.97,226.47,226.75,14459.0,226.97,226.97,226.47,226.75,14459.0
2018-04-12 13:20:00,226.81,226.88,226.49,226.67,12940.0,226.81,226.88,226.49,226.67,12940.0
2018-04-12 13:25:00,226.79,226.8,225.9,226.06,12567.0,226.79,226.8,225.9,226.06,12567.0
2018-04-12 13:30:00,226.05,226.35,225.81,226.26,15982.0,226.05,226.35,225.81,226.26,15982.0
2018-04-12 13:35:00,226.37,226.66,226.19,226.59,6547.0,226.37,226.66,226.19,226.59,6547.0
2018-04-12 13:40:00,226.61,226.68,226.3,226.62,5240.0,226.61,226.68,226.3,226.62,5240.0
2018-04-12 13:45:00,226.62,226.67,226.32,226.4,5650.0,226.62,226.67,226.32,226.4,5650.0
2018-04-12 13:50:00,226.53,226.76,226.33,226.41,6572.0,226.53,226.76,226.33,226.41,6572.0
2018-04-12 13:55:00,226.39,226.5,226.09,226.27,5490.0,226.39,226.5,226.09,226.27,5490.0
2018-04-12 14:00:00,226.23,226.53,226.21,226.51,4185.0,226.23,226.53,226.21,226.51,4185.0
2018-04-12 14:05:00,226.51,226.79,226.36,226.79,6574.0,226.51,226.79,226.36,226.79,6574.0
2018-04-12 14:10:00,226.69,227.01,226.67,226.84,8285.0,226.69,227.01,226.67,226.84,8285.0
2018-04-12 14:15:00,227.02,227.35,227.0,227.35,8841.0,227.02,227.35,227.0,227.35,8841.0
2018-04-12 14:20:00,227.47,227.69,227.41,227.64,16108.0,227.47,227.69,227.41,227.64,16108.0
2018-04-12 14:25:00,227.65,227.67,227.13,227.16,7042.0,227.65,227.67,227.13,227.16,7042.0
2018-04-12 14:30:00,227.2,227.39,227.02,227.22,8204.0,227.2,227.39,227.02,227.22,8204.0
2018-04-12 14:35:00,227.23,227.39,227.06,227.3,31227.0,227.23,227.39,227.06,227.3,31227.0
2018-04-12 14:40:00,227.38,227.6,227.34,227.49,10283.0,227.38,227.6,227.34,227.49,10283.0
2018-04-12 14:45:00,227.49,227.5,226.9,227.07,7390.0,227.49,227.5,226.9,227.07,7390.0
2018-04-12 14:50:00,227.2,227.4,227.18,227.19,3900.0,227.2,227.4,227.18,227.19,3900.0
2018-04-12 14:55:00,227.24,227.54,227.1,227.53,6734.0,227.24,227.54,227.1,227.53,6734.0
2018-04-12 15:00:00,227.52,227.79,227.42,227.61,8924.0,227.52,227.79,227.42,227.61,8924.0
2018-04-12 15:05:00,227.58,227.58,227.33,227.38,8141.0,227.58,227.58,227.33,227.38,8141.0
2018-04-12 15:10:00,227.34,227.89,227.34,227.89,14192.0,227.34,227.89,227.34,227.89,14192.0
2018-04-12 15:15:00,227.92,228.03,227.8,228.0,22295.0,227.92,228.03,227.8,228.0,22295.0
2018-04-12 15:20:00,228.0,228.32,227.95,227.96,19110.0,228.0,228.32,227.95,227.96,19110.0
2018-04-12 15:25:00,228.03,228.32,227.96,228.23,8311.0,228.03,228.32,227.96,228.23,8311.0
2018-04-12 15:30:00,228.15,228.26,227.74,227.86,13480.0,228.15,228.26,227.74,227.86,13480.0
2018-04-12 15:35:00,227.89,228.39,227.89,228.26,21650.0,227.89,228.39,227.89,228.26,21650.0
2018-04-12 15:40:00,228.25,228.28,227.71,227.71,18440.0,228.25,228.28,227.71,227.71,18440.0
2018-04-12 15:45:00,227.71,227.71,226.91,227.26,37867.0,227.71,227.71,226.91,227.26,37867.0
2018-04-12 15:50:00,227.48,227.49,227.02,227.08,20780.0,227.48,227.49,227.02,227.08,20780.0
2018-04-12 15:55:00,227.1,227.29,226.92,226.97,78858.0,227.1,227.29,226.92,226.97,78858.0
2018-04-13 09:30:00,228.53,228.95,227.99,228.46,102346.0,228.53,228.95,227.99,228.46,102346.0
2018-04-13 09:35:00,228.4,228.53,227.46,227.46,23739.0,228.4,228.53,227.46,227.46,23739.0
2018-04-13 09:40:00,227.56,228.06,227.16,227.19,15560.0,227.56,228.06,227.16,227.19,15560.0
2018-04-13 09:45:00,227.29,227.48,226.58,226.81,18574.0,227.29,227.48,226.58,226.81,18574.0
2018-04-13 09:50:00,226.69,226.74,225.72,225.9,16309.0,226.69,226.74,225.72,225.9,16309.0
2018-04-13 09:55:00,225.95,226.11,225.64,225.86,12115.0,225.95,226.11,225.64,225.86,12115.0
2018-04-13 10:00:00,225.79,226.09,225.5,225.58,16122.0,225.79,226.09,225.5,225.58,16122.0
2018-04-13 10:05:00,225.53,225.87,224.76,224.9,32046.0,225.53,225.87,224.76,224.9,32046.0
2018-04-13 10:10:00,224.86,225.29,224.38,225.29,20687.0,224.86,225.29,224.38,225.29,20687.0
2018-04-13 10:15:00,225.26,225.65,225.26,225.35,19003.0,225.26,225.65,225.26,225.35,19003.0
2018-04-13 10:20:00,225.39,225.48,224.96,224.96,12512.0,225.39,225.48,224.96,224.96,12512.0
2018-04-13 10:25:00,224.92,224.94,224.08,224.28,49985.0,224.92,224.94,224.08,224.28,49985.0
2018-04-13 10:30:00,224.27,224.48,223.62,224.44,70174.0,224.27,224.48,223.62,224.44,70174.0
2018-04-13 10:35:00,224.4,224.48,224.0,224.09,19202.0,224.4,224.48,224.0,224.09,19202.0
2018-04-13 10:40:00,224.11,225.16,224.11,224.72,11880.0,224.11,225.16,224.11,224.72,11880.0
2018-04-13 10:45:00,224.7,225.36,224.36,225.07,8554.0,224.7,225.36,224.36,225.07,8554.0
2018-04-13 10:50:00,224.99,225.25,224.78,224.91,11939.0,224.99,225.25,224.78,224.91,11939.0
2018-04-13 10:55:00,224.95,225.0,224.4,224.41,13019.0,224.95,225.0,224.4,224.41,13019.0
2018-04-13 11:00:00,224.41,224.41,223.48,223.66,18484.0,224.41,224.41,223.48,223.66,18484.0
2018-04-13 11:05:00,223.78,224.36,223.58,224.3,11853.0,223.78,224.36,223.58,224.3,11853.0
2018-04-13 11:10:00,224.29,224.79,224.26,224.64,10631.0,224.29,224.79,224.26,224.64,10631.0
2018-04-13 11:15:00,224.63,224.92,224.24,224.24,16251.0,224.63,224.92,224.24,224.24,16251.0
2018-04-13 11:20:00,224.18,224.83,224.17,224.76,11789.0,224.18,224.83,224.17,224.76,11789.0
2018-04-13 11:25:00,225.1,225.11,224.69,224.84,6313.0,225.1,225.11,224.69,224.84,6313.0
2018-04-13 11:30:00,224.84,225.07,224.76,224.9,8395.0,224.84,225.07,224.76,224.9,8395.0
2018-04-13 11:35:00,224.96,225.25,224.38,224.47,6520.0,224.96,225.25,224.38,224.47,6520.0
2018-04-13 11:40:00,224.38,224.38,223.98,224.3,18186.0,224.38,224.38,223.98,224.3,18186.0
2018-04-13 11:45:00,224.25,224.5,224.02,224.02,7179.0,224.25,224.5,224.02,224.02,7179.0
2018-04-13 11:50:00,224.02,224.11,223.6,223.67,11691.0,224.02,224.11,223.6,223.67,11691.0
2018-04-13 11:55:00,223.67,224.24,223.62,224.15,11503.0,223.67,224.24,223.62,224.15,11503.0
2018-04-13 12:00:00,224.34,224.68,224.2,224.56,7359.0,224.34,224.68,224.2,224.56,7359.0
2018-04-13 12:05:00,224.7,224.82,223.84,223.92,17176.0,224.7,224.82,223.84,223.92,17176.0
2018-04-13 12:10:00,223.9,224.11,223.5,224.11,15129.0,223.9,224.11,223.5,224.11,15129.0
2018-04-13 12:15:00,224.1,224.12,223.72,223.75,13366.0,224.1,224.12,223.72,223.75,13366.0
2018-04-13 12:20:00,223.75,224.59,223.73,224.56,10215.0,223.75,224.59,223.73,224.56,10215.0
2018-04-13 12:25:00,224.53,224.92,224.19,224.92,10085.0,224.53,224.92,224.19,224.92,10085.0
2018-04-13 12:30:00,224.91,224.91,224.59,224.67,6599.0,224.91,224.91,224.59,224.67,6599.0
2018-04-13 12:35:00,224.66,224.8,224.39,224.39,4371.0,224.66,224.8,224.39,224.39,4371.0
2018-04-13 12:40:00,224.48,224.48,224.28,224.28,6437.0,224.48,224.48,224.28,224.28,6437.0
2018-04-13 12:45:00,224.26,224.52,224.0,224.52,5790.0,224.26,224.52,224.0,224.52,5790.0
2018-04-13 12:50:00,224.4,224.6,224.38,224.43,4918.0,224.4,224.6,224.38,224.43,4918.0
2018-04-13 12:55:00,224.43,224.66,224.43,224.51,5607.0,224.43,224.66,224.43,224.51,5607.0
2018-04-13 13:00:00,224.57,224.74,224.54,224.55,8717.0,224.57,224.74,224.54,224.55,8717.0
2018-04-13 13:05:00,224.58,224.81,224.52,224.59,8185.0,224.58,224.81,224.52,224.59,8185.0
2018-04-13 13:10:00,224.56,224.62,224.29,224.35,7302.0,224.56,224.62,224.29,224.35,7302.0
2018-04-13 13:15:00,224.36,224.7,224.36,224.6,5200.0,224.36,224.7,224.36,224.6,5200.0
2018-04-13 13:20:00,224.68,225.29,224.63,225.29,3854.0,224.68,225.29,224.63,225.29,3854.0
2018-04-13 13:25:00,225.33,225.39,225.18,225.2,12729.0,225.33,225.39,225.18,225.2,12729.0
2018-04-13 13:30:00,225.24,225.34,224.58,224.71,17574.0,225.24,225.34,224.58,224.71,17574.0
2018-04-13 13:35:00,224.65,224.68,224.46,224.64,13823.0,224.65,224.68,224.46,224.64,13823.0
2018-04-13 13:40:00,224.63,224.93,224.58,224.73,10085.0,224.63,224.93,224.58,224.73,10085.0
2018-04-13 13:45:00,224.81,225.19,224.62,225.03,11410.0,224.81,225.19,224.62,225.03,11410.0
2018-04-13 13:50:00,225.11,225.14,224.95,225.09,5582.0,225.11,225.14,224.95,225.09,5582.0
2018-04-13 13:55:00,225.08,225.1,224.65,225.03,10183.0,225.08,225.1,224.65,225.03,10183.0
2018-04-13 14:00:00,225.01,225.1,224.79,224.85,7630.0,225.01,225.1,224.79,224.85,7630.0
2018-04-13 14:05:00,224.82,225.3,224.82,225.23,7880.0,224.82,225.3,224.82,225.23,7880.0
2018-04-13 14:10:00,225.22,225.46,225.17,225.2,7027.0,225.22,225.46,225.17,225.2,7027.0
2018-04-13 14:15:00,225.19,225.19,224.69,224.78,7393.0,225.19,225.19,224.69,224.78,7393.0
2018-04-13 14:20:00,224.83,225.05,224.76,224.99,6722.0,224.83,225.05,224.76,224.99,6722.0
2018-04-13 14:25:00,224.93,225.09,224.81,225.07,3302.0,224.93,225.09,224.81,225.07,3302.0
2018-04-13 14:30:00,225.04,225.38,224.6,225.11,11413.0,225.04,225.38,224.6,225.11,11413.0
2018-04-13 14:35:00,225.12,225.27,224.85,224.88,5211.0,225.12,225.27,224.85,224.88,5211.0
2018-04-13 14:40:00,224.86,224.93,224.6,224.88,5280.0,224.86,224.93,224.6,224.88,5280.0
2018-04-13 14:45:00,225.06,225.07,224.63,224.63,49043.0,225.06,225.07,224.63,224.63,49043.0
2018-04-13 14:50:00,224.54,224.67,224.26,224.61,7508.0,224.54,224.67,224.26,224.61,7508.0
2018-04-13 14:55:00,224.6,224.6,224.2,224.32,10825.0,224.6,224.6,224.2,224.32,10825.0
2018-04-13 15:00:00,224.35,224.35,223.49,223.5,25009.0,224.35,224.35,223.49,223.5,25009.0
2018-04-13 15:05:00,223.49,223.64,223.22,223.59,20213.0,223.49,223.64,223.22,223.59,20213.0
2018-04-13 15:10:00,223.53,223.88,223.47,223.74,9686.0,223.53,223.88,223.47,223.74,9686.0
2018-04-13 15:15:00,223.61,223.61,222.55,222.55,15289.0,223.61,223.61,222.55,222.55,15289.0
2018-04-13 15:20:00,222.56,223.22,222.56,223.04,25951.0,222.56,223.22,222.56,223.04,25951.0
2018-04-13 15:25:00,222.96,223.27,222.84,223.12,29008.0,222.96,223.27,222.84,223.12,29008.0
2018-04-13 15:30:00,223.08,223.37,222.79,223.19,18775.0,223.08,223.37,222.79,223.19,18775.0
2018-04-13 15:35:00,223.14,223.41,222.93,223.35,18755.0,223.14,223.41,222.93,223.35,18755.0
2018-04-13 15:40:00,223.48,224.0,223.48,223.87,26970.0,223.48,224.0,223.48,223.87,26970.0
2018-04-13 15:45:00,223.89,224.15,223.79,223.97,28986.0,223.89,224.15,223.79,223.97,28986.0
2018-04-13 15:50:00,224.03,224.5,223.99,224.29,30979.0,224.03,224.5,223.99,224.29,30979.0
2018-04-13 15:55:00,224.32,224.35,223.91,224.07,62798.0,224.32,224.35,223.91,224.07,62798.0
2018-04-16 09:30:00,226.08,226.95,226.08,226.7,73780.0,226.08,226.95,226.08,226.7,73780.0
2018-04-16 09:35:00,226.58,226.67,225.11,225.54,25805.0,226.58,226.67,225.11,225.54,25805.0
2018-04-16 09:40:00,225.4,225.5,224.1,224.39,22695.0,225.4,225.5,224.1,224.39,22695.0
2018-04-16 09:45:00,224.62,224.77,224.11,224.32,28648.0,224.62,224.77,224.11,224.32,28648.0
2018-04-16 09:50:00,224.28,224.28,223.44,223.92,21588.0,224.28,224.28,223.44,223.92,21588.0
2018-04-16 09:55:00,223.9,223.93,222.95,223.84,28326.0,223.9,223.93,222.95,223.84,28326.0
2018-04-16 10:00:00,223.86,225.05,223.86,224.78,26913.0,223.86,225.05,223.86,224.78,26913.0
2018-04-16 10:05:00,224.7,225.24,224.31,225.02,15167.0,224.7,225.24,224.31,225.02,15167.0
2018-04-16 10:10:00,225.03,225.05,224.35,224.58,15143.0,225.03,225.05,224.35,224.58,15143.0
2018-04-16 10:15:00,224.58,225.08,224.57,225.0,12840.0,224.58,225.08,224.57,225.0,12840.0
2018-04-16 10:20:00,225.08,225.68,224.92,225.56,12630.0,225.08,225.68,224.92,225.56,12630.0
2018-04-16 10:25:00,225.63,225.91,225.26,225.84,17087.0,225.63,225.91,225.26,225.84,17087.0
2018-04-16 10:30:00,225.9,225.94,225.33,225.5,22084.0,225.9,225.94,225.33,225.5,22084.0
2018-04-16 10:35:00,225.55,225.75,225.12,225.75,10772.0,225.55,225.75,225.12,225.75,10772.0
2018-04-16 10:40:00,225.76,225.8,225.34,225.66,9827.0,225.76,225.8,225.34,225.66,9827.0
2018-04-16 10:45:00,225.82,225.96,225.0,225.0,15339.0,225.82,225.96,225.0,225.0,15339.0
2018-04-16 10:50:00,224.99,225.45,224.76,225.45,8413.0,224.99,225.45,224.76,225.45,8413.0
2018-04-16 10:55:00,225.4,225.86,225.23,225.45,25434.0,225.4,225.86,225.23,225.45,25434.0
2018-04-16 11:00:00,225.44,225.75,225.09,225.09,8573.0,225.44,225.75,225.09,225.09,8573.0
2018-04-16 11:05:00,225.05,225.48,225.05,225.35,7840.0,225.05,225.48,225.05,225.35,7840.0
2018-04-16 11:10:00,225.36,225.4,224.7,224.7,10664.0,225.36,225.4,224.7,224.7,10664.0
2018-04-16 11:15:00,224.59,225.16,224.35,225.14,11764.0,224.59,225.16,224.35,225.14,11764.0
2018-04-16 11:20:00,225.2,225.55,225.16,225.45,10835.0,225.2,225.55,225.16,225.45,10835.0
2018-04-16 11:25:00,225.45,225.54,224.9,225.52,18136.0,225.45,225.54,224.9,225.52,18136.0
2018-04-16 11:30:00,225.47,225.48,225.23,225.41,10133.0,225.47,225.48,225.23,225.41,10133.0
2018-04-16 11:35:00,225.41,225.62,225.34,225.56,10374.0,225.41,225.62,225.34,225.56,10374.0
2018-04-16 11:40:00,225.54,226.06,225.47,226.01,14413.0,225.54,226.06,225.47,226.01,14413.0
2018-04-16 11:45:00,226.01,226.01,225.54,225.8,23348.0,226.01,226.01,225.54,225.8,23348.0
2018-04-16 11:50:00,225.85,226.18,225.77,225.8,19566.0,225.85,226.18,225.77,225.8,19566.0
2018-04-16 11:55:00,225.79,226.25,225.75,226.11,10425.0,225.79,226.25,225.75,226.11,10425.0
2018-04-16 12:00:00,226.19,226.7,226.19,226.51,8532.0,226.19,226.7,226.19,226.51,8532.0
2018-04-16 12:05:00,226.56,226.71,226.52,226.66,8747.0,226.56,226.71,226.52,226.66,8747.0
2018-04-16 12:10:00,226.66,226.97,226.64,226.91,41437.0,226.66,226.97,226.64,226.91,41437.0
2018-04-16 12:15:00,226.88,226.91,226.65,226.66,9398.0,226.88,226.91,226.65,226.66,9398.0
2018-04-16 12:20:00,226.7,226.72,226.27,226.49,7626.0,226.7,226.72,226.27,226.49,7626.0
2018-04-16 12:25:00,226.42,226.79,226.41,226.69,8594.0,226.42,226.79,226.41,226.69,8594.0
2018-04-16 12:30:00,226.71,226.98,226.36,226.66,14208.0,226.71,226.98,226.36,226.66,14208.0
2018-04-16 12:35:00,226.59,226.59,226.11,226.41,7450.0,226.59,226.59,226.11,226.41,7450.0
2018-04-16 12:40:00,226.54,226.59,226.17,226.25,9274.0,226.54,226.59,226.17,226.25,9274.0
2018-04-16 12:45:00,226.23,226.91,226.23,226.67,10664.0,226.23,226.91,226.23,226.67,10664.0
2018-04-16 12:50:00,226.72,227.05,226.72,226.78,10691.0,226.72,227.05,226.72,226.78,10691.0
2018-04-16 12:55:00,226.78,226.88,226.6,226.85,6065.0,226.78,226.88,226.6,226.85,6065.0
2018-04-16 13:00:00,226.89,227.07,226.69,226.69,8651.0,226.89,227.07,226.69,226.69,8651.0
2018-04-16 13:05:00,226.76,226.77,226.51,226.65,8873.0,226.76,226.77,226.51,226.65,8873.0
2018-04-16 13:10:00,226.72,226.88,226.56,226.86,6111.0,226.72,226.88,226.56,226.86,6111.0
2018-04-16 13:15:00,226.86,226.92,226.66,226.66,5258.0,226.86,226.92,226.66,226.66,5258.0
2018-04-16 13:20:00,226.66,226.7,226.26,226.42,7427.0,226.66,226.7,226.26,226.42,7427.0
2018-04-16 13:25:00,226.49,226.49,226.09,226.17,6134.0,226.49,226.49,226.09,226.17,6134.0
2018-04-16 13:30:00,226.19,226.24,225.85,225.99,5849.0,226.19,226.24,225.85,225.99,5849.0
2018-04-16 13:35:00,225.97,226.17,225.91,225.92,6430.0,225.97,226.17,225.91,225.92,6430.0
2018-04-16 13:40:00,225.99,226.16,225.94,226.12,7776.0,225.99,226.16,225.94,226.12,7776.0
2018-04-16 13:45:00,226.16,226.44,226.1,226.25,194311.0,226.16,226.44,226.1,226.25,194311.0
2018-04-16 13:50:00,226.16,226.39,226.01,226.37,5868.0,226.16,226.39,226.01,226.37,5868.0
2018-04-16 13:55:00,226.35,226.45,226.12,226.45,5560.0,226.35,226.45,226.12,226.45,5560.0
2018-04-16 14:00:00,226.5,226.64,225.94,226.1,7820.0,226.5,226.64,225.94,226.1,7820.0
2018-04-16 14:05:00,226.12,226.25,225.89,226.2,6335.0,226.12,226.25,225.89,226.2,6335.0
2018-04-16 14:10:00,226.2,226.42,226.03,226.04,11434.0,226.2,226.42,226.03,226.04,11434.0
2018-04-16 14:15:00,226.07,226.19,225.92,226.08,7056.0,226.07,226.19,225.92,226.08,7056.0
2018-04-16 14:20:00,226.09,226.43,226.09,226.37,4768.0,226.09,226.43,226.09,226.37,4768.0
2018-04-16 14:25:00,226.37,226.4,225.97,226.33,5969.0,226.37,226.4,225.97,226.33,5969.0
2018-04-16 14:30:00,226.18,226.67,226.13,226.63,6107.0,226.18,226.67,226.13,226.63,6107.0
2018-04-16 14:35:00,226.63,226.74,226.58,226.65,8027.0,226.63,226.74,226.58,226.65,8027.0
2018-04-16 14:40:00,226.73,226.73,226.36,226.5,7984.0,226.73,226.73,226.36,226.5,7984.0
2018-04-16 14:45:00,226.33,226.84,226.32,226.83,10160.0,226.33,226.84,226.32,226.83,10160.0
2018-04-16 14:50:00,226.84,226.93,226.46,226.54,9316.0,226.84,226.93,226.46,226.54,9316.0
2018-04-16 14:55:00,226.49,226.73,226.45,226.67,5150.0,226.49,226.73,226.45,226.67,5150.0
2018-04-16 15:00:00,226.72,227.0,226.61,227.0,8680.0,226.72,227.0,226.61,227.0,8680.0
2018-04-16 15:05:00,227.02,227.04,226.66,226.79,8213.0,227.02,227.04,226.66,226.79,8213.0
2018-04-16 15:10:00,226.76,226.86,226.45,226.54,8462.0,226.76,226.86,226.45,226.54,8462.0
2018-04-16 15:15:00,226.52,226.56,226.26,226.36,7726.0,226.52,226.56,226.26,226.36,7726.0
2018-04-16 15:20:00,226.34,226.38,226.08,226.33,6970.0,226.34,226.38,226.08,226.33,6970.0
2018-04-16 15:25:00,226.34,226.72,226.26,226.59,9225.0,226.34,226.72,226.26,226.59,9225.0
2018-04-16 15:30:00,226.54,226.72,226.45,226.63,12327.0,226.54,226.72,226.45,226.63,12327.0
2018-04-16 15:35:00,226.62,226.77,226.42,226.72,12793.0,226.62,226.77,226.42,226.72,12793.0
2018-04-16 15:40:00,226.8,227.23,226.69,227.21,13868.0,226.8,227.23,226.69,227.21,13868.0
2018-04-16 15:45:00,227.18,227.18,226.5,226.57,26219.0,227.18,227.18,226.5,226.57,26219.0
2018-04-16 15:50:00,226.65,226.95,226.65,226.82,23154.0,226.65,226.95,226.65,226.82,23154.0
2018-04-16 15:55:00,226.84,226.89,226.43,226.45,75274.0,226.84,226.89,226.43,226.45,75274.0
2018-04-17 09:30:00,228.56,229.15,228.3,228.5,97589.0,228.56,229.15,228.3,228.5,97589.0
2018-04-17 09:35:00,228.41,229.29,228.07,229.19,17713.0,228.41,229.29,228.07,229.19,17713.0
2018-04-17 09:40:00,229.17,229.5,228.95,229.24,34898.0,229.17,229.5,228.95,229.24,34898.0
2018-04-17 09:45:00,229.19,229.19,228.5,228.57,20690.0,229.19,229.19,228.5,228.57,20690.0
2018-04-17 09:50:00,228.61,228.66,228.22,228.41,19095.0,228.61,228.66,228.22,228.41,19095.0
2018-04-17 09:55:00,228.45,228.79,228.45,228.68,10538.0,228.45,228.79,228.45,228.68,10538.0
2018-04-17 10:00:00,228.74,229.4,228.7,229.05,19344.0,228.74,229.4,228.7,229.05,19344.0
2018-04-17 10:05:00,229.04,229.39,228.87,229.21,18396.0,229.04,229.39,228.87,229.21,18396.0
2018-04-17 10:10:00,229.18,229.61,229.18,229.4,36556.0,229.18,229.61,229.18,229.4,36556.0
2018-04-17 10:15:00,229.34,229.39,228.97,229.16,21677.0,229.34,229.39,228.97,229.16,21677.0
2018-04-17 10:20:00,229.2,229.3,228.84,229.2,26722.0,229.2,229.3,228.84,229.2,26722.0
2018-04-17 10:25:00,229.19,229.24,228.71,228.77,15962.0,229.19,229.24,228.71,228.77,15962.0
2018-04-17 10:30:00,228.8,229.34,228.8,229.33,16255.0,228.8,229.34,228.8,229.33,16255.0
2018-04-17 10:35:00,229.33,229.39,229.06,229.31,14981.0,229.33,229.39,229.06,229.31,14981.0
2018-04-17 10:40:00,229.34,229.44,229.02,229.17,18907.0,229.34,229.44,229.02,229.17,18907.0
2018-04-17 10:45:00,229.21,229.3,229.07,229.15,8435.0,229.21,229.3,229.07,229.15,8435.0
2018-04-17 10:50:00,229.15,229.7,229.15,229.67,21974.0,229.15,229.7,229.15,229.67,21974.0
2018-04-17 10:55:00,229.67,229.84,229.31,229.8,55220.0,229.67,229.84,229.31,229.8,55220.0
2018-04-17 11:00:00,229.85,230.56,229.83,230.46,87403.0,229.85,230.56,229.83,230.46,87403.0
2018-04-17 11:05:00,230.47,230.67,230.38,230.56,17048.0,230.47,230.67,230.38,230.56,17048.0
2018-04-17 11:10:00,230.6,230.63,230.31,230.37,9645.0,230.6,230.63,230.31,230.37,9645.0
2018-04-17 11:15:00,230.37,230.58,229.98,230.03,35299.0,230.37,230.58,229.98,230.03,35299.0
2018-04-17 11:20:00,229.93,230.47,229.93,230.24,19003.0,229.93,230.47,229.93,230.24,19003.0
2018-04-17 11:25:00,230.27,230.52,230.09,230.1,15785.0,230.27,230.52,230.09,230.1,15785.0
2018-04-17 11:30:00,230.12,230.12,229.57,229.59,23944.0,230.12,230.12,229.57,229.59,23944.0
2018-04-17 11:35:00,229.59,229.9,229.55,229.82,33058.0,229.59,229.9,229.55,229.82,33058.0
2018-04-17 11:40:00,229.81,229.82,229.47,229.58,30068.0,229.81,229.82,229.47,229.58,30068.0
2018-04-17 11:45:00,229.68,229.88,229.62,229.88,28747.0,229.68,229.88,229.62,229.88,28747.0
2018-04-17 11:50:00,229.86,230.0,229.81,229.88,26295.0,229.86,230.0,229.81,229.88,26295.0
2018-04-17 11:55:00,229.88,229.88,229.52,229.55,8445.0,229.88,229.88,229.52,229.55,8445.0
2018-04-17 12:00:00,229.6,230.21,229.59,230.04,18700.0,229.6,230.21,229.59,230.04,18700.0
2018-04-17 12:05:00,230.08,230.25,230.06,230.11,6860.0,230.08,230.25,230.06,230.11,6860.0
2018-04-17 12:10:00,230.15,230.51,230.14,230.5,9112.0,230.15,230.51,230.14,230.5,9112.0
2018-04-17 12:15:00,230.5,230.56,230.29,230.49,18715.0,230.5,230.56,230.29,230.49,18715.0
2018-04-17 12:20:00,230.57,230.79,230.43,230.77,21881.0,230.57,230.79,230.43,230.77,21881.0
2018-04-17 12:25:00,230.79,230.9,230.76,230.87,8378.0,230.79,230.9,230.76,230.87,8378.0
2018-04-17 12:30:00,230.88,230.98,230.75,230.75,15949.0,230.88,230.98,230.75,230.75,15949.0
2018-04-17 12:35:00,230.76,230.98,230.47,230.6,37849.0,230.76,230.98,230.47,230.6,37849.0
2018-04-17 12:40:00,230.58,230.96,230.58,230.71,14036.0,230.58,230.96,230.58,230.71,14036.0
2018-04-17 12:45:00,230.66,230.72,230.6,230.68,8468.0,230.66,230.72,230.6,230.68,8468.0
2018-04-17 12:50:00,230.66,230.86,230.65,230.65,21987.0,230.66,230.86,230.65,230.65,21987.0
2018-04-17 12:55:00,230.72,230.79,230.63,230.74,25876.0,230.72,230.79,230.63,230.74,25876.0
2018-04-17 13:00:00,230.74,230.84,230.37,230.84,29101.0,230.74,230.84,230.37,230.84,29101.0
2018-04-17 13:05:00,230.85,230.89,230.7,230.76,18277.0,230.85,230.89,230.7,230.76,18277.0
2018-04-17 13:10:00,230.74,230.86,230.6,230.6,5795.0,230.74,230.86,230.6,230.6,5795.0
2018-04-17 13:15:00,230.56,230.6,230.0,230.15,16545.0,230.56,230.6,230.0,230.15,16545.0
2018-04-17 13:20:00,230.16,230.54,230.12,230.39,16170.0,230.16,230.54,230.12,230.39,16170.0
2018-04-17 13:25:00,230.35,230.47,230.26,230.33,10723.0,230.35,230.47,230.26,230.33,10723.0
2018-04-17 13:30:00,230.41,230.45,230.05,230.16,22908.0,230.41,230.45,230.05,230.16,22908.0
2018-04-17 13:35:00,230.13,230.13,229.82,230.0,13529.0,230.13,230.13,229.82,230.0,13529.0
2018-04-17 13:40:00,229.97,229.99,229.78,229.95,17652.0,229.97,229.99,229.78,229.95,17652.0
2018-04-17 13:45:00,229.95,230.28,229.91,230.08,14818.0,229.95,230.28,229.91,230.08,14818.0
2018-04-17 13:50:00,230.08,230.16,229.71,230.02,15891.0,230.08,230.16,229.71,230.02,15891.0
2018-04-17 13:55:00,230.04,230.19,229.91,230.19,14016.0,230.04,230.19,229.91,230.19,14016.0
2018-04-17 14:00:00,230.25,230.32,230.14,230.24,12743.0,230.25,230.32,230.14,230.24,12743.0
2018-04-17 14:05:00,230.19,230.2,229.9,229.99,17081.0,230.19,230.2,229.9,229.99,17081.0
2018-04-17 14:10:00,229.96,230.11,229.82,230.01,16477.0,229.96,230.11,229.82,230.01,16477.0
2018-04-17 14:15:00,230.02,230.2,229.89,229.94,12304.0,230.02,230.2,229.89,229.94,12304.0
2018-04-17 14:20:00,229.93,229.97,229.76,229.87,9754.0,229.93,229.97,229.76,229.87,9754.0
2018-04-17 14:25:00,229.87,230.07,229.58,230.01,19584.0,229.87,230.07,229.58,230.01,19584.0
2018-04-17 14:30:00,230.01,230.24,229.99,230.06,12395.0,230.01,230.24,229.99,230.06,12395.0
2018-04-17 14:35:00,230.09,230.42,230.09,230.42,19684.0,230.09,230.42,230.09,230.42,19684.0
2018-04-17 14:40:00,230.42,230.54,230.33,230.45,12681.0,230.42,230.54,230.33,230.45,12681.0
2018-04-17 14:45:00,230.46,230.71,230.4,230.7,19647.0,230.46,230.71,230.4,230.7,19647.0
2018-04-17 14:50:00,230.72,230.87,230.57,230.57,16803.0,230.72,230.87,230.57,230.57,16803.0
2018-04-17 14:55:00,230.54,230.73,230.48,230.72,15767.0,230.54,230.73,230.48,230.72,15767.0
2018-04-17 15:00:00,230.72,230.72,230.37,230.45,20158.0,230.72,230.72,230.37,230.45,20158.0
2018-04-17 15:05:00,230.45,230.83,230.45,230.79,19865.0,230.45,230.83,230.45,230.79,19865.0
2018-04-17 15:10:00,230.79,231.04,230.77,230.89,39951.0,230.79,231.04,230.77,230.89,39951.0
2018-04-17 15:15:00,230.83,231.13,230.75,231.12,28194.0,230.83,231.13,230.75,231.12,28194.0
2018-04-17 15:20:00,231.16,231.31,231.05,231.15,26810.0,231.16,231.31,231.05,231.15,26810.0
2018-04-17 15:25:00,231.21,231.63,231.2,231.5,51441.0,231.21,231.63,231.2,231.5,51441.0
2018-04-17 15:30:00,231.45,231.72,231.27,231.72,28705.0,231.45,231.72,231.27,231.72,28705.0
2018-04-17 15:35:00,231.72,232.21,231.69,231.84,70928.0,231.72,232.21,231.69,231.84,70928.0
2018-04-17 15:40:00,231.84,232.05,231.5,231.88,32425.0,231.84,232.05,231.5,231.88,32425.0
2018-04-17 15:45:00,231.94,231.94,231.36,231.55,50717.0,231.94,231.94,231.36,231.55,50717.0
2018-04-17 15:50:00,231.55,231.58,231.09,231.22,51649.0,231.55,231.58,231.09,231.22,51649.0
2018-04-17 15:55:00,231.22,231.32,230.86,231.17,94802.0,231.22,231.32,230.86,231.17,94802.0
2018-04-18 09:30:00,231.7,233.18,231.5,231.81,112961.0,231.7,233.18,231.5,231.81,112961.0
2018-04-18 09:35:00,231.81,232.28,231.48,231.55,38301.0,231.81,232.28,231.48,231.55,38301.0
2018-04-18 09:40:00,231.52,231.63,230.63,230.67,28124.0,231.52,231.63,230.63,230.67,28124.0
2018-04-18 09:45:00,230.7,231.3,230.59,231.11,18257.0,230.7,231.3,230.59,231.11,18257.0
2018-04-18 09:50:00,231.16,231.33,230.78,230.84,14701.0,231.16,231.33,230.78,230.84,14701.0
2018-04-18 09:55:00,230.87,231.44,230.8,231.3,12151.0,230.87,231.44,230.8,231.3,12151.0
2018-04-18 10:00:00,231.3,231.34,230.43,230.43,16753.0,231.3,231.34,230.43,230.43,16753.0
2018-04-18 10:05:00,230.41,230.5,229.68,230.03,42697.0,230.41,230.5,229.68,230.03,42697.0
2018-04-18 10:10:00,229.93,229.93,228.62,228.62,28927.0,229.93,229.93,228.62,228.62,28927.0
2018-04-18 10:15:00,228.68,229.6,228.64,229.52,23628.0,228.68,229.6,228.64,229.52,23628.0
2018-04-18 10:20:00,229.52,230.49,229.52,230.35,12864.0,229.52,230.49,229.52,230.35,12864.0
2018-04-18 10:25:00,230.31,230.42,229.79,230.17,18823.0,230.31,230.42,229.79,230.17,18823.0
2018-04-18 10:30:00,230.18,230.55,230.18,230.31,14898.0,230.18,230.55,230.18,230.31,14898.0
2018-04-18 10:35:00,230.26,230.9,230.22,230.45,19262.0,230.26,230.9,230.22,230.45,19262.0
2018-04-18 10:40:00,230.52,230.85,230.4,230.75,15991.0,230.52,230.85,230.4,230.75,15991.0
2018-04-18 10:45:00,230.74,230.74,230.37,230.58,11430.0,230.74,230.74,230.37,230.58,11430.0
2018-04-18 10:50:00,230.55,230.65,230.34,230.65,7884.0,230.55,230.65,230.34,230.65,7884.0
2018-04-18 10:55:00,230.64,230.81,230.49,230.71,13436.0,230.64,230.81,230.49,230.71,13436.0
2018-04-18 11:00:00,230.74,231.3,230.66,231.19,13659.0,230.74,231.3,230.66,231.19,13659.0
2018-04-18 11:05:00,231.21,231.73,231.08,231.52,11075.0,231.21,231.73,231.08,231.52,11075.0
2018-04-18 11:10:00,231.5,231.68,231.27,231.58,9402.0,231.5,231.68,231.27,231.58,9402.0
2018-04-18 11:15:00,231.61,231.65,231.37,231.63,10626.0,231.61,231.65,231.37,231.63,10626.0
2018-04-18 11:20:00,231.61,231.77,231.44,231.54,11754.0,231.61,231.77,231.44,231.54,11754.0
2018-04-18 11:25:00,231.6,231.91,231.49,231.77,8562.0,231.6,231.91,231.49,231.77,8562.0
2018-04-18 11:30:00,231.76,231.88,231.44,231.81,11205.0,231.76,231.88,231.44,231.81,11205.0
2018-04-18 11:35:00,231.79,231.96,231.71,231.86,8334.0,231.79,231.96,231.71,231.86,8334.0
2018-04-18 11:40:00,231.81,232.07,231.75,231.91,12099.0,231.81,232.07,231.75,231.91,12099.0
2018-04-18 11:45:00,231.91,231.93,231.67,231.75,14515.0,231.91,231.93,231.67,231.75,14515.0
2018-04-18 11:50:00,231.7,232.05,231.63,231.94,34267.0,231.7,232.05,231.63,231.94,34267.0
2018-04-18 11:55:00,232.0,232.0,231.51,231.51,12796.0,232.0,232.0,231.51,231.51,12796.0
2018-04-18 12:00:00,231.52,231.93,231.44,231.7,30749.0,231.52,231.93,231.44,231.7,30749.0
2018-04-18 12:05:00,231.69,232.26,231.59,232.08,43403.0,231.69,232.26,231.59,232.08,43403.0
2018-04-18 12:10:00,232.2,232.42,231.78,232.34,35765.0,232.2,232.42,231.78,232.34,35765.0
2018-04-18 12:15:00,232.27,232.7,232.06,232.49,15342.0,232.27,232.7,232.06,232.49,15342.0
2018-04-18 12:20:00,232.48,232.57,232.19,232.35,14563.0,232.48,232.57,232.19,232.35,14563.0
2018-04-18 12:25:00,232.3,232.54,231.99,232.41,9604.0,232.3,232.54,231.99,232.41,9604.0
2018-04-18 12:30:00,232.36,232.73,232.33,232.64,13261.0,232.36,232.73,232.33,232.64,13261.0
2018-04-18 12:35:00,232.62,232.62,232.1,232.13,14013.0,232.62,232.62,232.1,232.13,14013.0
2018-04-18 12:40:00,232.16,232.38,232.04,232.14,9258.0,232.16,232.38,232.04,232.14,9258.0
2018-04-18 12:45:00,232.16,232.32,231.93,232.17,13155.0,232.16,232.32,231.93,232.17,13155.0
2018-04-18 12:50:00,232.14,232.33,232.0,232.33,11032.0,232.14,232.33,232.0,232.33,11032.0
2018-04-18 12:55:00,232.25,232.61,231.96,232.61,29413.0,232.25,232.61,231.96,232.61,29413.0
2018-04-18 13:00:00,232.64,232.73,232.52,232.66,9834.0,232.64,232.73,232.52,232.66,9834.0
2018-04-18 13:05:00,232.78,232.78,232.42,232.44,8025.0,232.78,232.78,232.42,232.44,8025.0
2018-04-18 13:10:00,232.45,232.6,232.36,232.59,8487.0,232.45,232.6,232.36,232.59,8487.0
2018-04-18 13:15:00,232.64,232.64,232.33,232.49,11955.0,232.64,232.64,232.33,232.49,11955.0
2018-04-18 13:20:00,232.49,232.74,232.2,232.2,10317.0,232.49,232.74,232.2,232.2,10317.0
2018-04-18 13:25:00,232.26,232.52,232.25,232.5,4001.0,232.26,232.52,232.25,232.5,4001.0
2018-04-18 13:30:00,232.51,232.66,232.1,232.3,10156.0,232.51,232.66,232.1,232.3,10156.0
2018-04-18 13:35:00,232.29,232.4,232.17,232.3,7245.0,232.29,232.4,232.17,232.3,7245.0
2018-04-18 13:40:00,232.27,232.3,232.14,232.14,4817.0,232.27,232.3,232.14,232.14,4817.0
2018-04-18 13:45:00,232.23,232.4,232.08,232.4,14536.0,232.23,232.4,232.08,232.4,14536.0
2018-04-18 13:50:00,232.42,232.55,232.1,232.15,17620.0,232.42,232.55,232.1,232.15,17620.0
2018-04-18 13:55:00,232.17,232.42,232.09,232.11,9610.0,232.17,232.42,232.09,232.11,9610.0
2018-04-18 14:00:00,232.05,232.23,231.82,232.18,6233.0,232.05,232.23,231.82,232.18,6233.0
2018-04-18 14:05:00,232.27,232.54,232.19,232.3,16000.0,232.27,232.54,232.19,232.3,16000.0
2018-04-18 14:10:00,232.36,232.82,232.33,232.78,12877.0,232.36,232.82,232.33,232.78,12877.0
2018-04-18 14:15:00,232.82,232.89,232.68,232.68,7435.0,232.82,232.89,232.68,232.68,7435.0
2018-04-18 14:20:00,232.72,233.06,232.61,232.63,13574.0,232.72,233.06,232.61,232.63,13574.0
2018-04-18 14:25:00,232.65,232.75,232.56,232.63,14740.0,232.65,232.75,232.56,232.63,14740.0
2018-04-18 14:30:00,232.59,232.88,232.55,232.87,16891.0,232.59,232.88,232.55,232.87,16891.0
2018-04-18 14:35:00,232.84,232.95,232.66,232.66,7773.0,232.84,232.95,232.66,232.66,7773.0
2018-04-18 14:40:00,232.64,232.83,232.49,232.57,7559.0,232.64,232.83,232.49,232.57,7559.0
2018-04-18 14:45:00,232.66,232.86,232.66,232.85,13164.0,232.66,232.86,232.66,232.85,13164.0
2018-04-18 14:50:00,232.79,232.98,232.66,232.88,32298.0,232.79,232.98,232.66,232.88,32298.0
2018-04-18 14:55:00,232.88,232.96,232.5,232.54,28988.0,232.88,232.96,232.5,232.54,28988.0
2018-04-18 15:00:00,232.62,232.68,232.26,232.62,12215.0,232.62,232.68,232.26,232.62,12215.0
2018-04-18 15:05:00,232.67,232.8,232.64,232.64,6079.0,232.67,232.8,232.64,232.64,6079.0
2018-04-18 15:10:00,232.67,232.81,232.43,232.48,13321.0,232.67,232.81,232.43,232.48,13321.0
2018-04-18 15:15:00,232.5,232.7,232.5,232.59,5729.0,232.5,232.7,232.5,232.59,5729.0
2018-04-18 15:20:00,232.6,232.68,232.26,232.3,13259.0,232.6,232.68,232.26,232.3,13259.0
2018-04-18 15:25:00,232.32,232.32,231.99,232.05,14504.0,232.32,232.32,231.99,232.05,14504.0
2018-04-18 15:30:00,232.09,232.16,231.91,231.96,18903.0,232.09,232.16,231.91,231.96,18903.0
2018-04-18 15:35:00,231.97,231.98,231.75,231.86,23298.0,231.97,231.98,231.75,231.86,23298.0
2018-04-18 15:40:00,231.81,231.87,231.57,231.82,24740.0,231.81,231.87,231.57,231.82,24740.0
2018-04-18 15:45:00,231.82,231.86,231.38,231.42,32719.0,231.82,231.86,231.38,231.42,32719.0
2018-04-18 15:50:00,231.38,231.38,231.1,231.33,78790.0,231.38,231.38,231.1,231.33,78790.0
2018-04-18 15:55:00,231.34,231.41,230.94,231.12,126954.0,231.34,231.41,230.94,231.12,126954.0
2018-04-19 09:30:00,229.99,230.43,228.78,228.89,53455.0,229.99,230.43,228.78,228.89,53455.0
2018-04-19 09:35:00,228.78,229.8,228.77,229.45,26210.0,228.78,229.8,228.77,229.45,26210.0
2018-04-19 09:40:00,229.36,229.36,228.5,228.75,19502.0,229.36,229.36,228.5,228.75,19502.0
2018-04-19 09:45:00,228.94,229.08,228.13,228.27,23074.0,228.94,229.08,228.13,228.27,23074.0
2018-04-19 09:50:00,228.27,228.53,228.11,228.43,29236.0,228.27,228.53,228.11,228.43,29236.0
2018-04-19 09:55:00,228.4,228.72,228.37,228.6,22313.0,228.4,228.72,228.37,228.6,22313.0
2018-04-19 10:00:00,228.58,228.63,228.23,228.34,20867.0,228.58,228.63,228.23,228.34,20867.0
2018-04-19 10:05:00,228.31,228.32,227.69,227.71,39951.0,228.31,228.32,227.69,227.71,39951.0
2018-04-19 10:10:00,227.76,228.97,227.7,228.83,39331.0,227.76,228.97,227.7,228.83,39331.0
2018-04-19 10:15:00,228.81,229.05,228.67,228.68,27232.0,228.81,229.05,228.67,228.68,27232.0
2018-04-19 10:20:00,228.73,228.8,228.29,228.37,16780.0,228.73,228.8,228.29,228.37,16780.0
2018-04-19 10:25:00,228.36,228.65,228.1,228.2,16193.0,228.36,228.65,228.1,228.2,16193.0
2018-04-19 10:30:00,228.16,228.22,227.51,228.09,16984.0,228.16,228.22,227.51,228.09,16984.0
2018-04-19 10:35:00,228.16,228.58,227.68,228.04,22062.0,228.16,228.58,227.68,228.04,22062.0
2018-04-19 10:40:00,228.12,228.22,227.59,227.6,24558.0,228.12,228.22,227.59,227.6,24558.0
2018-04-19 10:45:00,227.5,227.72,227.09,227.2,30443.0,227.5,227.72,227.09,227.2,30443.0
2018-04-19 10:50:00,227.19,227.61,227.19,227.52,12756.0,227.19,227.61,227.19,227.52,12756.0
2018-04-19 10:55:00,227.55,227.89,227.25,227.83,10427.0,227.55,227.89,227.25,227.83,10427.0
2018-04-19 11:00:00,227.83,227.83,227.26,227.34,8516.0,227.83,227.83,227.26,227.34,8516.0
2018-04-19 11:05:00,227.51,227.96,227.31,227.72,21188.0,227.51,227.96,227.31,227.72,21188.0
2018-04-19 11:10:00,227.72,227.82,227.05,227.2,21040.0,227.72,227.82,227.05,227.2,21040.0
2018-04-19 11:15:00,227.13,227.38,226.8,227.34,19430.0,227.13,227.38,226.8,227.34,19430.0
2018-04-19 11:20:00,227.35,227.65,227.1,227.5,22423.0,227.35,227.65,227.1,227.5,22423.0
2018-04-19 11:25:00,227.51,227.56,227.24,227.42,14769.0,227.51,227.56,227.24,227.42,14769.0
2018-04-19 11:30:00,227.46,227.5,227.13,227.36,15507.0,227.46,227.5,227.13,227.36,15507.0
2018-04-19 11:35:00,227.4,227.64,227.01,227.01,14788.0,227.4,227.64,227.01,227.01,14788.0
2018-04-19 11:40:00,227.17,227.38,226.94,227.24,8641.0,227.17,227.38,226.94,227.24,8641.0
2018-04-19 11:45:00,227.22,227.37,227.04,227.2,9400.0,227.22,227.37,227.04,227.2,9400.0
2018-04-19 11:50:00,227.25,227.25,226.8,226.8,12739.0,227.25,227.25,226.8,226.8,12739.0
2018-04-19 11:55:00,226.93,227.18,226.51,226.51,16826.0,226.93,227.18,226.51,226.51,16826.0
2018-04-19 12:00:00,226.54,226.87,226.28,226.87,34089.0,226.54,226.87,226.28,226.87,34089.0
2018-04-19 12:05:00,226.92,227.01,226.39,226.83,15075.0,226.92,227.01,226.39,226.83,15075.0
2018-04-19 12:10:00,226.8,227.21,226.74,227.21,7336.0,226.8,227.21,226.74,227.21,7336.0
2018-04-19 12:15:00,227.24,227.42,227.1,227.31,11626.0,227.24,227.42,227.1,227.31,11626.0
2018-04-19 12:20:00,227.34,227.48,227.28,227.39,11072.0,227.34,227.48,227.28,227.39,11072.0
2018-04-19 12:25:00,227.44,227.59,227.04,227.11,12101.0,227.44,227.59,227.04,227.11,12101.0
2018-04-19 12:30:00,227.08,227.39,227.08,227.3,19318.0,227.08,227.39,227.08,227.3,19318.0
2018-04-19 12:35:00,227.29,227.47,227.05,227.16,25527.0,227.29,227.47,227.05,227.16,25527.0
2018-04-19 12:40:00,227.18,227.24,226.94,227.04,11646.0,227.18,227.24,226.94,227.04,11646.0
2018-04-19 12:45:00,226.99,227.39,226.91,227.36,34105.0,226.99,227.39,226.91,227.36,34105.0
2018-04-19 12:50:00,227.31,227.44,227.19,227.36,23736.0,227.31,227.44,227.19,227.36,23736.0
2018-04-19 12:55:00,227.37,227.38,226.95,227.01,15287.0,227.37,227.38,226.95,227.01,15287.0
2018-04-19 13:00:00,226.96,227.11,226.78,227.01,17317.0,226.96,227.11,226.78,227.01,17317.0
2018-04-19 13:05:00,226.92,227.08,226.69,226.81,10803.0,226.92,227.08,226.69,226.81,10803.0
2018-04-19 13:10:00,226.84,227.01,226.67,227.01,8818.0,226.84,227.01,226.67,227.01,8818.0
2018-04-19 13:15:00,226.89,227.13,226.87,226.87,7748.0,226.89,227.13,226.87,226.87,7748.0
2018-04-19 13:20:00,226.88,226.94,226.71,226.83,9012.0,226.88,226.94,226.71,226.83,9012.0
2018-04-19 13:25:00,226.73,226.88,226.63,226.63,7259.0,226.73,226.88,226.63,226.63,7259.0
2018-04-19 13:30:00,226.61,227.32,226.61,226.88,23964.0,226.61,227.32,226.61,226.88,23964.0
2018-04-19 13:35:00,226.8,227.3,226.8,227.21,16545.0,226.8,227.3,226.8,227.21,16545.0
2018-04-19 13:40:00,227.21,227.32,227.06,227.2,10919.0,227.21,227.32,227.06,227.2,10919.0
2018-04-19 13:45:00,227.2,227.33,226.98,227.05,15183.0,227.2,227.33,226.98,227.05,15183.0
2018-04-19 13:50:00,227.09,227.2,227.01,227.17,13993.0,227.09,227.2,227.01,227.17,13993.0
2018-04-19 13:55:00,227.06,227.12,226.89,226.94,11214.0,227.06,227.12,226.89,226.94,11214.0
2018-04-19 14:00:00,226.93,227.14,226.9,226.99,12266.0,226.93,227.14,226.9,226.99,12266.0
2018-04-19 14:05:00,227.02,227.11,226.88,227.02,7133.0,227.02,227.11,226.88,227.02,7133.0
2018-04-19 14:10:00,227.05,227.22,226.93,226.98,14076.0,227.05,227.22,226.93,226.98,14076.0
2018-04-19 14:15:00,227.03,227.04,226.72,226.75,7766.0,227.03,227.04,226.72,226.75,7766.0
2018-04-19 14:20:00,226.78,226.82,226.44,226.55,8165.0,226.78,226.82,226.44,226.55,8165.0
2018-04-19 14:25:00,226.67,226.96,226.6,226.96,11305.0,226.67,226.96,226.6,226.96,11305.0
2018-04-19 14:30:00,226.87,226.93,226.7,226.86,11705.0,226.87,226.93,226.7,226.86,11705.0
2018-04-19 14:35:00,226.84,226.91,226.57,226.75,15901.0,226.84,226.91,226.57,226.75,15901.0
2018-04-19 14:40:00,226.83,227.25,226.76,227.16,72400.0,226.83,227.25,226.76,227.16,72400.0
2018-04-19 14:45:00,227.14,227.39,226.99,227.09,22226.0,227.14,227.39,226.99,227.09,22226.0
2018-04-19 14:50:00,227.11,227.12,226.92,227.01,15126.0,227.11,227.12,226.92,227.01,15126.0
2018-04-19 14:55:00,227.04,227.29,227.03,227.13,20010.0,227.04,227.29,227.03,227.13,20010.0
2018-04-19 15:00:00,227.18,227.45,227.06,227.39,14312.0,227.18,227.45,227.06,227.39,14312.0
2018-04-19 15:05:00,227.35,227.64,227.19,227.59,30022.0,227.35,227.64,227.19,227.59,30022.0
2018-04-19 15:10:00,227.59,227.66,227.39,227.42,17440.0,227.59,227.66,227.39,227.42,17440.0
2018-04-19 15:15:00,227.4,227.62,227.16,227.5,25577.0,227.4,227.62,227.16,227.5,25577.0
2018-04-19 15:20:00,227.5,227.53,227.21,227.31,10635.0,227.5,227.53,227.21,227.31,10635.0
2018-04-19 15:25:00,227.3,227.3,227.0,227.0,12204.0,227.3,227.3,227.0,227.0,12204.0
2018-04-19 15:30:00,227.03,227.44,226.96,227.4,51637.0,227.03,227.44,226.96,227.4,51637.0
2018-04-19 15:35:00,227.44,228.16,227.44,228.12,75867.0,227.44,228.16,227.44,228.12,75867.0
2018-04-19 15:40:00,228.07,228.58,227.84,228.52,32863.0,228.07,228.58,227.84,228.52,32863.0
2018-04-19 15:45:00,228.42,228.53,228.06,228.26,48186.0,228.42,228.53,228.06,228.26,48186.0
2018-04-19 15:50:00,228.25,228.27,227.58,227.59,73154.0,228.25,228.27,227.58,227.59,73154.0
2018-04-19 15:55:00,227.56,227.76,227.41,227.62,185227.0,227.56,227.76,227.41,227.62,185227.0
2018-04-20 09:30:00,227.0,227.6,226.61,226.97,205319.0,227.0,227.6,226.61,226.97,205319.0
2018-04-20 09:35:00,226.92,227.06,226.31,226.46,22935.0,226.92,227.06,226.31,226.46,22935.0
2018-04-20 09:40:00,226.42,227.0,226.1,226.13,20867.0,226.42,227.0,226.1,226.13,20867.0
2018-04-20 09:45:00,226.1,226.17,225.68,225.85,28447.0,226.1,226.17,225.68,225.85,28447.0
2018-04-20 09:50:00,225.78,225.91,224.81,225.0,35580.0,225.78,225.91,224.81,225.0,35580.0
2018-04-20 09:55:00,225.0,225.52,224.95,225.37,21017.0,225.0,225.52,224.95,225.37,21017.0
2018-04-20 10:00:00,225.36,225.43,224.88,224.96,22150.0,225.36,225.43,224.88,224.96,22150.0
2018-04-20 10:05:00,224.99,225.33,224.96,225.13,37090.0,224.99,225.33,224.96,225.13,37090.0
2018-04-20 10:10:00,225.13,225.37,225.01,225.21,29535.0,225.13,225.37,225.01,225.21,29535.0
2018-04-20 10:15:00,225.2,225.98,225.17,225.98,30407.0,225.2,225.98,225.17,225.98,30407.0
2018-04-20 10:20:00,225.95,226.02,225.51,225.64,35242.0,225.95,226.02,225.51,225.64,35242.0
2018-04-20 10:25:00,225.69,226.4,225.69,226.2,20123.0,225.69,226.4,225.69,226.2,20123.0
2018-04-20 10:30:00,226.18,226.33,225.76,226.01,8843.0,226.18,226.33,225.76,226.01,8843.0
2018-04-20 10:35:00,226.11,226.46,225.8,226.42,8524.0,226.11,226.46,225.8,226.42,8524.0
2018-04-20 10:40:00,226.42,226.42,225.73,225.79,18669.0,226.42,226.42,225.73,225.79,18669.0
2018-04-20 10:45:00,225.76,225.81,225.14,225.14,24092.0,225.76,225.81,225.14,225.14,24092.0
2018-04-20 10:50:00,225.24,225.35,224.33,224.56,31036.0,225.24,225.35,224.33,224.56,31036.0
2018-04-20 10:55:00,224.52,224.56,224.12,224.12,48545.0,224.52,224.56,224.12,224.12,48545.0
2018-04-20 11:00:00,224.13,224.19,223.61,223.65,39630.0,224.13,224.19,223.61,223.65,39630.0
2018-04-20 11:05:00,223.62,223.73,223.2,223.43,35302.0,223.62,223.73,223.2,223.43,35302.0
2018-04-20 11:10:00,223.43,223.49,223.05,223.11,30328.0,223.43,223.49,223.05,223.11,30328.0
2018-04-20 11:15:00,223.18,224.3,223.18,224.29,12722.0,223.18,224.3,223.18,224.29,12722.0
2018-04-20 11:20:00,224.23,224.34,223.58,223.58,10327.0,224.23,224.34,223.58,223.58,10327.0
2018-04-20 11:25:00,223.72,224.03,223.16,223.38,10084.0,223.72,224.03,223.16,223.38,10084.0
2018-04-20 11:30:00,223.22,223.79,223.19,223.72,6569.0,223.22,223.79,223.19,223.72,6569.0
2018-04-20 11:35:00,223.8,224.19,223.78,223.95,11621.0,223.8,224.19,223.78,223.95,11621.0
2018-04-20 11:40:00,223.96,224.48,223.78,224.06,12982.0,223.96,224.48,223.78,224.06,12982.0
2018-04-20 11:45:00,223.97,224.04,223.7,223.76,6557.0,223.97,224.04,223.7,223.76,6557.0
2018-04-20 11:50:00,223.75,224.01,223.63,223.71,13840.0,223.75,224.01,223.63,223.71,13840.0
2018-04-20 11:55:00,223.68,223.92,223.41,223.8,7458.0,223.68,223.92,223.41,223.8,7458.0
2018-04-20 12:00:00,223.86,224.11,223.64,224.05,17974.0,223.86,224.11,223.64,224.05,17974.0
2018-04-20 12:05:00,224.0,224.21,223.84,224.15,11349.0,224.0,224.21,223.84,224.15,11349.0
2018-04-20 12:10:00,224.09,224.19,223.73,223.85,9262.0,224.09,224.19,223.73,223.85,9262.0
2018-04-20 12:15:00,223.84,224.11,223.5,223.66,16566.0,223.84,224.11,223.5,223.66,16566.0
2018-04-20 12:20:00,223.62,224.04,223.5,223.81,10060.0,223.62,224.04,223.5,223.81,10060.0
2018-04-20 12:25:00,223.89,224.43,223.88,224.33,10437.0,223.89,224.43,223.88,224.33,10437.0
2018-04-20 12:30:00,224.29,224.53,223.89,224.5,8318.0,224.29,224.53,223.89,224.5,8318.0
2018-04-20 12:35:00,224.45,224.76,224.27,224.4,12124.0,224.45,224.76,224.27,224.4,12124.0
2018-04-20 12:40:00,224.46,224.6,224.31,224.36,4110.0,224.46,224.6,224.31,224.36,4110.0
2018-04-20 12:45:00,224.36,224.52,224.12,224.32,11022.0,224.36,224.52,224.12,224.32,11022.0
2018-04-20 12:50:00,224.32,224.85,224.24,224.85,13373.0,224.32,224.85,224.24,224.85,13373.0
2018-04-20 12:55:00,224.85,224.91,224.5,224.78,9994.0,224.85,224.91,224.5,224.78,9994.0
2018-04-20 13:00:00,224.67,224.85,224.45,224.55,6161.0,224.67,224.85,224.45,224.55,6161.0
2018-04-20 13:05:00,224.62,224.99,224.57,224.87,6990.0,224.62,224.99,224.57,224.87,6990.0
2018-04-20 13:10:00,224.84,225.25,224.82,225.18,7684.0,224.84,225.25,224.82,225.18,7684.0
2018-04-20 13:15:00,225.2,225.29,225.06,225.24,7314.0,225.2,225.29,225.06,225.24,7314.0
2018-04-20 13:20:00,225.14,225.17,224.69,224.96,11321.0,225.14,225.17,224.69,224.96,11321.0
2018-04-20 13:25:00,225.05,225.24,224.87,225.2,8369.0,225.05,225.24,224.87,225.2,8369.0
2018-04-20 13:30:00,225.07,225.23,225.07,225.12,5778.0,225.07,225.23,225.07,225.12,5778.0
2018-04-20 13:35:00,225.17,225.56,225.12,225.56,8545.0,225.17,225.56,225.12,225.56,8545.0
2018-04-20 13:40:00,225.64,225.75,225.56,225.64,15835.0,225.64,225.75,225.56,225.64,15835.0
2018-04-20 13:45:00,225.64,225.72,225.52,225.57,10338.0,225.64,225.72,225.52,225.57,10338.0
2018-04-20 13:50:00,225.56,225.79,225.46,225.79,7778.0,225.56,225.79,225.46,225.79,7778.0
2018-04-20 13:55:00,225.75,225.9,225.36,225.46,12816.0,225.75,225.9,225.36,225.46,12816.0
2018-04-20 14:00:00,225.54,225.63,225.25,225.49,10549.0,225.54,225.63,225.25,225.49,10549.0
2018-04-20 14:05:00,225.49,225.68,225.33,225.55,13388.0,225.49,225.68,225.33,225.55,13388.0
2018-04-20 14:10:00,225.54,225.55,225.28,225.32,8634.0,225.54,225.55,225.28,225.32,8634.0
2018-04-20 14:15:00,225.29,225.29,225.02,225.06,9722.0,225.29,225.29,225.02,225.06,9722.0
2018-04-20 14:20:00,225.08,225.2,224.89,225.12,12429.0,225.08,225.2,224.89,225.12,12429.0
2018-04-20 14:25:00,225.08,225.17,224.9,225.12,19815.0,225.08,225.17,224.9,225.12,19815.0
2018-04-20 14:30:00,225.13,225.13,224.36,224.36,22363.0,225.13,225.13,224.36,224.36,22363.0
2018-04-20 14:35:00,224.36,224.65,224.22,224.65,14133.0,224.36,224.65,224.22,224.65,14133.0
2018-04-20 14:40:00,224.63,224.86,224.56,224.56,12065.0,224.63,224.86,224.56,224.56,12065.0
2018-04-20 14:45:00,224.61,224.86,224.48,224.55,11571.0,224.61,224.86,224.48,224.55,11571.0
2018-04-20 14:50:00,224.44,224.5,224.21,224.41,16757.0,224.44,224.5,224.21,224.41,16757.0
2018-04-20 14:55:00,224.42,224.88,224.41,224.88,6701.0,224.42,224.88,224.41,224.88,6701.0
2018-04-20 15:00:00,224.84,224.84,224.47,224.59,10515.0,224.84,224.84,224.47,224.59,10515.0
2018-04-20 15:05:00,224.67,224.67,223.7,223.82,12077.0,224.67,224.67,223.7,223.82,12077.0
2018-04-20 15:10:00,223.75,224.1,223.74,224.03,28031.0,223.75,224.1,223.74,224.03,28031.0
2018-04-20 15:15:00,224.03,224.07,223.75,223.81,13745.0,224.03,224.07,223.75,223.81,13745.0
2018-04-20 15:20:00,223.81,224.03,223.76,224.02,15795.0,223.81,224.03,223.76,224.02,15795.0
2018-04-20 15:25:00,224.05,224.33,223.96,224.22,23188.0,224.05,224.33,223.96,224.22,23188.0
2018-04-20 15:30:00,224.17,224.34,223.94,224.31,22267.0,224.17,224.34,223.94,224.31,22267.0
2018-04-20 15:35:00,224.3,225.01,224.27,225.01,22128.0,224.3,225.01,224.27,225.01,22128.0
2018-04-20 15:40:00,224.96,225.14,224.7,224.72,27467.0,224.96,225.14,224.7,224.72,27467.0
2018-04-20 15:45:00,224.68,224.88,224.38,224.78,34070.0,224.68,224.88,224.38,224.78,34070.0
2018-04-20 15:50:00,224.84,224.99,224.66,224.96,27106.0,224.84,224.99,224.66,224.96,27106.0
2018-04-20 15:55:00,224.98,225.33,224.95,225.21,78872.0,224.98,225.33,224.95,225.21,78872.0
2018-04-23 09:30:00,226.39,226.92,226.35,226.67,53525.0,226.39,226.92,226.35,226.67,53525.0
2018-04-23 09:35:00,226.62,226.92,226.45,226.86,30111.0,226.62,226.92,226.45,226.86,30111.0
2018-04-23 09:40:00,226.85,227.39,226.23,226.29,25521.0,226.85,227.39,226.23,226.29,25521.0
2018-04-23 09:45:00,226.48,226.51,225.87,225.87,19604.0,226.48,226.51,225.87,225.87,19604.0
2018-04-23 09:50:00,225.78,225.87,225.12,225.48,17342.0,225.78,225.87,225.12,225.48,17342.0
2018-04-23 09:55:00,225.59,226.85,225.51,226.85,20040.0,225.59,226.85,225.51,226.85,20040.0
2018-04-23 10:00:00,226.84,227.1,226.58,226.59,17955.0,226.84,227.1,226.58,226.59,17955.0
2018-04-23 10:05:00,226.55,227.03,226.5,226.84,21336.0,226.55,227.03,226.5,226.84,21336.0
2018-04-23 10:10:00,226.92,227.7,226.92,227.17,20525.0,226.92,227.7,226.92,227.17,20525.0
2018-04-23 10:15:00,227.17,227.5,227.03,227.21,10621.0,227.17,227.5,227.03,227.21,10621.0
2018-04-23 10:20:00,227.14,227.9,227.08,227.76,12504.0,227.14,227.9,227.08,227.76,12504.0
2018-04-23 10:25:00,227.83,227.9,227.6,227.83,17449.0,227.83,227.9,227.6,227.83,17449.0
2018-04-23 10:30:00,227.84,228.13,227.67,228.1,23824.0,227.84,228.13,227.67,228.1,23824.0
2018-04-23 10:35:00,228.08,228.26,227.53,227.97,40356.0,228.08,228.26,227.53,227.97,40356.0
2018-04-23 10:40:00,227.9,228.06,227.61,227.87,16910.0,227.9,228.06,227.61,227.87,16910.0
2018-04-23 10:45:00,227.96,228.46,227.96,228.38,8325.0,227.96,228.46,227.96,228.38,8325.0
2018-04-23 10:50:00,228.42,228.88,228.36,228.76,21935.0,228.42,228.88,228.36,228.76,21935.0
2018-04-23 10:55:00,228.76,228.89,228.34,228.39,26682.0,228.76,228.89,228.34,228.39,26682.0
2018-04-23 11:00:00,228.29,228.42,228.12,228.28,37368.0,228.29,228.42,228.12,228.28,37368.0
2018-04-23 11:05:00,228.23,228.51,228.23,228.51,15374.0,228.23,228.51,228.23,228.51,15374.0
2018-04-23 11:10:00,228.47,228.75,228.41,228.7,11821.0,228.47,228.75,228.41,228.7,11821.0
2018-04-23 11:15:00,228.73,229.15,228.69,228.97,21836.0,228.73,229.15,228.69,228.97,21836.0
2018-04-23 11:20:00,229.01,229.09,228.53,228.54,14122.0,229.01,229.09,228.53,228.54,14122.0
2018-04-23 11:25:00,228.53,228.53,228.25,228.5,6885.0,228.53,228.53,228.25,228.5,6885.0
2018-04-23 11:30:00,228.5,228.5,228.19,228.47,6405.0,228.5,228.5,228.19,228.47,6405.0
2018-04-23 11:35:00,228.5,228.51,228.16,228.2,11167.0,228.5,228.51,228.16,228.2,11167.0
2018-04-23 11:40:00,228.22,228.4,228.16,228.31,9169.0,228.22,228.4,228.16,228.31,9169.0
2018-04-23 11:45:00,228.19,228.41,227.95,227.95,10592.0,228.19,228.41,227.95,227.95,10592.0
2018-04-23 11:50:00,227.86,228.48,227.78,228.42,38930.0,227.86,228.48,227.78,228.42,38930.0
2018-04-23 11:55:00,228.47,228.54,227.95,228.29,7721.0,228.47,228.54,227.95,228.29,7721.0
2018-04-23 12:00:00,228.29,228.5,228.05,228.1,11130.0,228.29,228.5,228.05,228.1,11130.0
2018-04-23 12:05:00,228.14,228.25,227.79,227.82,4682.0,228.14,228.25,227.79,227.82,4682.0
2018-04-23 12:10:00,227.82,228.06,227.42,227.44,8390.0,227.82,228.06,227.42,227.44,8390.0
2018-04-23 12:15:00,227.45,227.5,227.07,227.07,7709.0,227.45,227.5,227.07,227.07,7709.0
2018-04-23 12:20:00,227.0,227.24,226.5,226.59,16135.0,227.0,227.24,226.5,226.59,16135.0
2018-04-23 12:25:00,226.55,226.69,226.34,226.45,14684.0,226.55,226.69,226.34,226.45,14684.0
2018-04-23 12:30:00,226.42,226.65,226.25,226.38,14801.0,226.42,226.65,226.25,226.38,14801.0
2018-04-23 12:35:00,226.37,226.5,225.99,226.37,24153.0,226.37,226.5,225.99,226.37,24153.0
2018-04-23 12:40:00,226.37,226.5,225.9,225.9,20861.0,226.37,226.5,225.9,225.9,20861.0
2018-04-23 12:45:00,225.9,226.07,225.69,225.77,9452.0,225.9,226.07,225.69,225.77,9452.0
2018-04-23 12:50:00,225.73,226.11,225.73,225.93,14101.0,225.73,226.11,225.73,225.93,14101.0
2018-04-23 12:55:00,225.87,226.14,225.7,225.97,21157.0,225.87,226.14,225.7,225.97,21157.0
2018-04-23 13:00:00,225.95,226.07,225.84,226.01,10141.0,225.95,226.07,225.84,226.01,10141.0
2018-04-23 13:05:00,226.08,226.13,225.86,225.89,17232.0,226.08,226.13,225.86,225.89,17232.0
2018-04-23 13:10:00,226.06,226.1,225.71,225.92,16613.0,226.06,226.1,225.71,225.92,16613.0
2018-04-23 13:15:00,225.85,225.85,225.39,225.63,12817.0,225.85,225.85,225.39,225.63,12817.0
2018-04-23 13:20:00,225.67,225.68,225.14,225.18,23403.0,225.67,225.68,225.14,225.18,23403.0
2018-04-23 13:25:00,225.15,225.41,225.05,225.31,20647.0,225.15,225.41,225.05,225.31,20647.0
2018-04-23 13:30:00,225.28,225.88,225.27,225.68,19962.0,225.28,225.88,225.27,225.68,19962.0
2018-04-23 13:35:00,225.72,226.2,225.71,226.13,19259.0,225.72,226.2,225.71,226.13,19259.0
2018-04-23 13:40:00,226.13,226.13,225.48,225.67,10864.0,226.13,226.13,225.48,225.67,10864.0
2018-04-23 13:45:00,225.68,225.93,225.65,225.93,10250.0,225.68,225.93,225.65,225.93,10250.0
2018-04-23 13:50:00,225.97,226.28,225.94,226.16,13273.0,225.97,226.28,225.94,226.16,13273.0
2018-04-23 13:55:00,226.23,226.33,226.01,226.01,12791.0,226.23,226.33,226.01,226.01,12791.0
2018-04-23 14:00:00,225.99,226.1,225.6,225.7,14321.0,225.99,226.1,225.6,225.7,14321.0
2018-04-23 14:05:00,225.61,225.67,225.15,225.26,19995.0,225.61,225.67,225.15,225.26,19995.0
2018-04-23 14:10:00,225.21,225.45,224.88,224.95,16059.0,225.21,225.45,224.88,224.95,16059.0
2018-04-23 14:15:00,224.88,225.57,224.88,225.55,15563.0,224.88,225.57,224.88,225.55,15563.0
2018-04-23 14:20:00,225.45,225.59,225.28,225.35,8598.0,225.45,225.59,225.28,225.35,8598.0
2018-04-23 14:25:00,225.3,225.5,225.05,225.25,8736.0,225.3,225.5,225.05,225.25,8736.0
2018-04-23 14:30:00,225.19,225.5,225.08,225.42,17313.0,225.19,225.5,225.08,225.42,17313.0
2018-04-23 14:35:00,225.37,225.69,225.31,225.69,11900.0,225.37,225.69,225.31,225.69,11900.0
2018-04-23 14:40:00,225.66,225.91,225.64,225.89,25114.0,225.66,225.91,225.64,225.89,25114.0
2018-04-23 14:45:00,225.84,225.85,225.32,225.41,8740.0,225.84,225.85,225.32,225.41,8740.0
2018-04-23 14:50:00,225.4,225.45,224.75,224.87,10776.0,225.4,225.45,224.75,224.87,10776.0
2018-04-23 14:55:00,224.89,225.18,224.82,225.08,14715.0,224.89,225.18,224.82,225.08,14715.0
2018-04-23 15:00:00,225.05,225.49,224.94,225.47,12867.0,225.05,225.49,224.94,225.47,12867.0
2018-04-23 15:05:00,225.51,225.75,225.36,225.6,17698.0,225.51,225.75,225.36,225.6,17698.0
2018-04-23 15:10:00,225.61,225.92,225.55,225.69,19657.0,225.61,225.92,225.55,225.69,19657.0
2018-04-23 15:15:00,225.72,225.77,225.42,225.69,17872.0,225.72,225.77,225.42,225.69,17872.0
2018-04-23 15:20:00,225.73,226.17,225.5,225.67,19288.0,225.73,226.17,225.5,225.67,19288.0
2018-04-23 15:25:00,225.61,225.97,225.6,225.76,15689.0,225.61,225.97,225.6,225.76,15689.0
2018-04-23 15:30:00,225.79,225.92,225.54,225.78,19809.0,225.79,225.92,225.54,225.78,19809.0
2018-04-23 15:35:00,225.79,225.83,225.46,225.47,21765.0,225.79,225.83,225.46,225.47,21765.0
2018-04-23 15:40:00,225.45,225.64,225.24,225.63,16027.0,225.45,225.64,225.24,225.63,16027.0
2018-04-23 15:45:00,225.63,225.87,225.55,225.61,24306.0,225.63,225.87,225.55,225.61,24306.0
2018-04-23 15:50:00,225.57,225.82,225.17,225.29,39697.0,225.57,225.82,225.17,225.29,39697.0
2018-04-23 15:55:00,225.3,225.52,225.26,225.32,43049.0,225.3,225.52,225.26,225.32,43049.0
2018-04-24 09:30:00,227.0,227.65,226.55,227.65,55678.0,227.0,227.65,226.55,227.65,55678.0
2018-04-24 09:35:00,227.74,228.3,227.41,227.85,24941.0,227.74,228.3,227.41,227.85,24941.0
2018-04-24 09:40:00,227.89,227.89,227.13,227.55,26828.0,227.89,227.89,227.13,227.55,26828.0
2018-04-24 09:45:00,227.52,227.92,227.01,227.16,19848.0,227.52,227.92,227.01,227.16,19848.0
2018-04-24 09:50:00,227.21,227.34,225.66,225.67,17238.0,227.21,227.34,225.66,225.67,17238.0
2018-04-24 09:55:00,225.7,226.16,225.4,226.16,26346.0,225.7,226.16,225.4,226.16,26346.0
2018-04-24 10:00:00,226.21,226.31,225.61,226.31,18754.0,226.21,226.31,225.61,226.31,18754.0
2018-04-24 10:05:00,226.29,226.51,225.73,225.85,24830.0,226.29,226.51,225.73,225.85,24830.0
2018-04-24 10:10:00,225.82,225.99,225.23,225.23,19021.0,225.82,225.99,225.23,225.23,19021.0
2018-04-24 10:15:00,225.24,225.39,224.36,224.36,41158.0,225.24,225.39,224.36,224.36,41158.0
2018-04-24 10:20:00,224.4,224.9,224.2,224.34,23545.0,224.4,224.9,224.2,224.34,23545.0
2018-04-24 10:25:00,224.37,224.58,224.09,224.26,20949.0,224.37,224.58,224.09,224.26,20949.0
2018-04-24 10:30:00,224.19,224.42,223.54,223.75,21649.0,224.19,224.42,223.54,223.75,21649.0
2018-04-24 10:35:00,223.75,224.01,223.42,224.0,19616.0,223.75,224.01,223.42,224.0,19616.0
2018-04-24 10:40:00,223.93,224.56,223.69,224.39,9564.0,223.93,224.56,223.69,224.39,9564.0
2018-04-24 10:45:00,224.48,224.93,224.18,224.93,11500.0,224.48,224.93,224.18,224.93,11500.0
2018-04-24 10:50:00,224.95,225.27,224.8,224.92,9182.0,224.95,225.27,224.8,224.92,9182.0
2018-04-24 10:55:00,224.9,225.07,224.37,224.37,11785.0,224.9,225.07,224.37,224.37,11785.0
2018-04-24 11:00:00,224.35,224.4,223.25,223.36,26526.0,224.35,224.4,223.25,223.36,26526.0
2018-04-24 11:05:00,223.45,223.49,222.9,223.25,19698.0,223.45,223.49,222.9,223.25,19698.0
2018-04-24 11:10:00,223.25,223.34,222.74,222.84,19197.0,223.25,223.34,222.74,222.84,19197.0
2018-04-24 11:15:00,222.97,222.97,221.25,221.68,56058.0,222.97,222.97,221.25,221.68,56058.0
2018-04-24 11:20:00,221.67,222.22,221.56,221.66,21114.0,221.67,222.22,221.56,221.66,21114.0
2018-04-24 11:25:00,221.72,222.18,221.42,222.16,24174.0,221.72,222.18,221.42,222.16,24174.0
2018-04-24 11:30:00,222.28,222.49,221.85,222.49,8027.0,222.28,222.49,221.85,222.49,8027.0
2018-04-24 11:35:00,222.4,222.65,222.12,222.34,15057.0,222.4,222.65,222.12,222.34,15057.0
2018-04-24 11:40:00,222.46,222.82,222.28,222.42,16015.0,222.46,222.82,222.28,222.42,16015.0
2018-04-24 11:45:00,222.46,222.59,221.96,222.18,13219.0,222.46,222.59,221.96,222.18,13219.0
2018-04-24 11:50:00,222.27,222.32,221.54,221.66,6400.0,222.27,222.32,221.54,221.66,6400.0
2018-04-24 11:55:00,221.63,221.96,221.11,221.11,8812.0,221.63,221.96,221.11,221.11,8812.0
2018-04-24 12:00:00,221.18,221.52,221.13,221.33,21250.0,221.18,221.52,221.13,221.33,21250.0
2018-04-24 12:05:00,221.46,221.65,221.1,221.31,8283.0,221.46,221.65,221.1,221.31,8283.0
2018-04-24 12:10:00,221.19,221.55,221.05,221.1,8861.0,221.19,221.55,221.05,221.1,8861.0
2018-04-24 12:15:00,221.04,221.09,220.16,220.41,70179.0,221.04,221.09,220.16,220.41,70179.0
2018-04-24 12:20:00,220.38,220.7,220.14,220.21,16910.0,220.38,220.7,220.14,220.21,16910.0
2018-04-24 12:25:00,220.17,220.17,219.23,219.4,32473.0,220.17,220.17,219.23,219.4,32473.0
2018-04-24 12:30:00,219.39,219.49,218.86,218.86,20793.0,219.39,219.49,218.86,218.86,20793.0
2018-04-24 12:35:00,218.84,219.43,218.78,219.35,18576.0,218.84,219.43,218.78,219.35,18576.0
2018-04-24 12:40:00,219.24,219.47,218.88,219.44,35507.0,219.24,219.47,218.88,219.44,35507.0
2018-04-24 12:45:00,219.39,219.56,219.27,219.54,18201.0,219.39,219.56,219.27,219.54,18201.0
2018-04-24 12:50:00,219.65,219.84,219.44,219.44,13169.0,219.65,219.84,219.44,219.44,13169.0
2018-04-24 12:55:00,219.38,219.55,218.52,218.59,23409.0,219.38,219.55,218.52,218.59,23409.0
2018-04-24 13:00:00,218.59,219.08,218.59,218.99,14674.0,218.59,219.08,218.59,218.99,14674.0
2018-04-24 13:05:00,219.0,219.31,218.82,219.14,33177.0,219.0,219.31,218.82,219.14,33177.0
2018-04-24 13:10:00,219.13,219.45,218.9,219.45,14346.0,219.13,219.45,218.9,219.45,14346.0
2018-04-24 13:15:00,219.44,219.49,218.68,218.69,24050.0,219.44,219.49,218.68,218.69,24050.0
2018-04-24 13:20:00,218.59,218.86,218.12,218.25,18854.0,218.59,218.86,218.12,218.25,18854.0
2018-04-24 13:25:00,218.26,218.5,218.13,218.18,12580.0,218.26,218.5,218.13,218.18,12580.0
2018-04-24 13:30:00,218.16,218.4,217.78,218.13,22421.0,218.16,218.4,217.78,218.13,22421.0
2018-04-24 13:35:00,218.15,218.44,217.92,218.02,14569.0,218.15,218.44,217.92,218.02,14569.0
2018-04-24 13:40:00,218.03,218.18,217.86,217.86,11557.0,218.03,218.18,217.86,217.86,11557.0
2018-04-24 13:45:00,217.89,218.08,217.76,217.88,10761.0,217.89,218.08,217.76,217.88,10761.0
2018-04-24 13:50:00,217.85,217.89,217.05,217.21,16728.0,217.85,217.89,217.05,217.21,16728.0
2018-04-24 13:55:00,217.31,217.39,216.77,217.1,19635.0,217.31,217.39,216.77,217.1,19635.0
2018-04-24 14:00:00,217.02,217.02,216.0,216.0,26126.0,217.02,217.02,216.0,216.0,26126.0
2018-04-24 14:05:00,216.02,216.96,215.77,216.96,28643.0,216.02,216.96,215.77,216.96,28643.0
2018-04-24 14:10:00,216.9,217.54,216.89,217.05,15037.0,216.9,217.54,216.89,217.05,15037.0
2018-04-24 14:15:00,217.04,217.05,216.54,216.95,21908.0,217.04,217.05,216.54,216.95,21908.0
2018-04-24 14:20:00,217.0,217.82,216.98,217.73,21062.0,217.0,217.82,216.98,217.73,21062.0
2018-04-24 14:25:00,217.76,217.78,216.51,216.66,35699.0,217.76,217.78,216.51,216.66,35699.0
2018-04-24 14:30:00,216.61,217.17,216.53,217.11,14734.0,216.61,217.17,216.53,217.11,14734.0
2018-04-24 14:35:00,217.24,217.25,216.2,216.36,15863.0,217.24,217.25,216.2,216.36,15863.0
2018-04-24 14:40:00,216.37,217.4,216.37,217.36,23612.0,216.37,217.4,216.37,217.36,23612.0
2018-04-24 14:45:00,217.35,217.52,216.89,217.14,17630.0,217.35,217.52,216.89,217.14,17630.0
2018-04-24 14:50:00,217.13,217.43,216.52,216.75,17394.0,217.13,217.43,216.52,216.75,17394.0
2018-04-24 14:55:00,216.71,217.17,216.7,217.03,14070.0,216.71,217.17,216.7,217.03,14070.0
2018-04-24 15:00:00,217.08,217.63,216.95,217.63,21017.0,217.08,217.63,216.95,217.63,21017.0
2018-04-24 15:05:00,217.64,217.88,217.46,217.55,41976.0,217.64,217.88,217.46,217.55,41976.0
2018-04-24 15:10:00,217.53,217.76,217.19,217.73,19379.0,217.53,217.76,217.19,217.73,19379.0
2018-04-24 15:15:00,217.81,217.93,217.05,217.05,29103.0,217.81,217.93,217.05,217.05,29103.0
2018-04-24 15:20:00,217.05,217.7,216.92,217.52,42180.0,217.05,217.7,216.92,217.52,42180.0
2018-04-24 15:25:00,217.45,217.58,216.92,216.96,31651.0,217.45,217.58,216.92,216.96,31651.0
2018-04-24 15:30:00,216.95,217.01,216.15,216.15,58958.0,216.95,217.01,216.15,216.15,58958.0
2018-04-24 15:35:00,216.18,216.41,215.98,216.4,63170.0,216.18,216.41,215.98,216.4,63170.0
2018-04-24 15:40:00,216.37,216.97,216.02,216.08,44502.0,216.37,216.97,216.02,216.08,44502.0
2018-04-24 15:45:00,216.09,217.61,216.07,217.39,97714.0,216.09,217.61,216.07,217.39,97714.0
2018-04-24 15:50:00,217.42,217.72,217.27,217.67,79301.0,217.42,217.72,217.27,217.67,79301.0
2018-04-24 15:55:00,217.66,218.03,217.47,217.89,174666.0,217.66,218.03,217.47,217.89,174666.0
2018-04-25 09:30:00,218.16,219.4,218.15,218.59,63955.0,218.16,219.4,218.15,218.59,63955.0
2018-04-25 09:35:00,218.55,218.72,217.59,217.81,117512.0,218.55,218.72,217.59,217.81,117512.0
2018-04-25 09:40:00,217.76,218.14,215.37,215.73,115151.0,217.76,218.14,215.37,215.73,115151.0
2018-04-25 09:45:00,215.63,216.8,215.41,216.5,71290.0,215.63,216.8,215.41,216.5,71290.0
2018-04-25 09:50:00,216.5,216.52,215.6,216.19,19594.0,216.5,216.52,215.6,216.19,19594.0
2018-04-25 09:55:00,216.09,216.14,214.32,214.59,32181.0,216.09,216.14,214.32,214.59,32181.0
2018-04-25 10:00:00,214.5,214.71,213.25,213.8,92014.0,214.5,214.71,213.25,213.8,92014.0
2018-04-25 10:05:00,213.74,214.18,213.39,213.57,45534.0,213.74,214.18,213.39,213.57,45534.0
2018-04-25 10:10:00,213.55,214.17,213.5,213.96,47486.0,213.55,214.17,213.5,213.96,47486.0
2018-04-25 10:15:00,213.9,214.35,213.66,214.12,32720.0,213.9,214.35,213.66,214.12,32720.0
2018-04-25 10:20:00,214.18,215.03,213.83,215.0,65392.0,214.18,215.03,213.83,215.0,65392.0
2018-04-25 10:25:00,215.01,215.38,214.86,215.05,27465.0,215.01,215.38,214.86,215.05,27465.0
2018-04-25 10:30:00,215.02,215.78,215.0,215.57,16043.0,215.02,215.78,215.0,215.57,16043.0
2018-04-25 10:35:00,215.83,216.5,215.64,216.35,23955.0,215.83,216.5,215.64,216.35,23955.0
2018-04-25 10:40:00,216.34,216.99,215.91,216.89,37390.0,216.34,216.99,215.91,216.89,37390.0
2018-04-25 10:45:00,217.02,217.36,216.94,217.33,31095.0,217.02,217.36,216.94,217.33,31095.0
2018-04-25 10:50:00,217.45,217.45,216.0,216.0,40850.0,217.45,217.45,216.0,216.0,40850.0
2018-04-25 10:55:00,216.01,216.71,215.98,216.63,18485.0,216.01,216.71,215.98,216.63,18485.0
2018-04-25 11:00:00,216.56,217.73,216.43,217.66,39096.0,216.56,217.73,216.43,217.66,39096.0
2018-04-25 11:05:00,217.61,218.08,217.55,217.93,21314.0,217.61,218.08,217.55,217.93,21314.0
2018-04-25 11:10:00,217.96,218.61,217.47,218.25,30650.0,217.96,218.61,217.47,218.25,30650.0
2018-04-25 11:15:00,218.3,218.3,217.71,217.71,18730.0,218.3,218.3,217.71,217.71,18730.0
2018-04-25 11:20:00,217.75,218.7,217.62,218.41,17994.0,217.75,218.7,217.62,218.41,17994.0
2018-04-25 11:25:00,218.31,218.99,218.21,218.99,11959.0,218.31,218.99,218.21,218.99,11959.0
2018-04-25 11:30:00,218.86,219.12,218.19,218.48,13560.0,218.86,219.12,218.19,218.48,13560.0
2018-04-25 11:35:00,218.4,218.41,217.71,217.86,16964.0,218.4,218.41,217.71,217.86,16964.0
2018-04-25 11:40:00,217.81,217.86,217.14,217.17,29885.0,217.81,217.86,217.14,217.17,29885.0
2018-04-25 11:45:00,217.18,217.93,216.97,216.98,15621.0,217.18,217.93,216.97,216.98,15621.0
2018-04-25 11:50:00,217.0,217.36,216.82,217.21,8536.0,217.0,217.36,216.82,217.21,8536.0
2018-04-25 11:55:00,217.26,217.4,216.83,216.89,10190.0,217.26,217.4,216.83,216.89,10190.0
2018-04-25 12:00:00,216.91,217.2,216.76,216.76,5077.0,216.91,217.2,216.76,216.76,5077.0
2018-04-25 12:05:00,216.74,216.85,216.34,216.4,10411.0,216.74,216.85,216.34,216.4,10411.0
2018-04-25 12:10:00,216.44,216.85,216.27,216.72,12969.0,216.44,216.85,216.27,216.72,12969.0
2018-04-25 12:15:00,216.6,217.09,216.6,216.96,13818.0,216.6,217.09,216.6,216.96,13818.0
2018-04-25 12:20:00,217.01,217.2,216.81,217.14,5684.0,217.01,217.2,216.81,217.14,5684.0
2018-04-25 12:25:00,217.09,217.6,217.03,217.29,14191.0,217.09,217.6,217.03,217.29,14191.0
2018-04-25 12:30:00,217.22,217.77,217.12,217.77,4100.0,217.22,217.77,217.12,217.77,4100.0
2018-04-25 12:35:00,217.82,218.0,217.46,217.72,5152.0,217.82,218.0,217.46,217.72,5152.0
2018-04-25 12:40:00,217.67,217.7,217.12,217.14,8067.0,217.67,217.7,217.12,217.14,8067.0
2018-04-25 12:45:00,217.24,217.58,217.1,217.58,4216.0,217.24,217.58,217.1,217.58,4216.0
2018-04-25 12:50:00,217.38,217.43,216.87,217.05,8707.0,217.38,217.43,216.87,217.05,8707.0
2018-04-25 12:55:00,217.1,217.24,216.97,217.15,5854.0,217.1,217.24,216.97,217.15,5854.0
2018-04-25 13:00:00,217.16,217.85,217.16,217.34,6950.0,217.16,217.85,217.16,217.34,6950.0
2018-04-25 13:05:00,217.45,217.82,217.39,217.55,7015.0,217.45,217.82,217.39,217.55,7015.0
2018-04-25 13:10:00,217.47,217.49,216.98,216.98,6133.0,217.47,217.49,216.98,216.98,6133.0
2018-04-25 13:15:00,217.07,217.2,216.73,216.89,11239.0,217.07,217.2,216.73,216.89,11239.0
2018-04-25 13:20:00,216.86,216.97,216.73,216.76,2800.0,216.86,216.97,216.73,216.76,2800.0
2018-04-25 13:25:00,216.74,217.21,216.64,217.15,7110.0,216.74,217.21,216.64,217.15,7110.0
2018-04-25 13:30:00,217.11,217.86,217.05,217.75,5896.0,217.11,217.86,217.05,217.75,5896.0
2018-04-25 13:35:00,217.74,217.82,217.43,217.56,8900.0,217.74,217.82,217.43,217.56,8900.0
2018-04-25 13:40:00,217.6,218.05,217.26,217.42,17228.0,217.6,218.05,217.26,217.42,17228.0
2018-04-25 13:45:00,217.39,217.43,217.05,217.24,7337.0,217.39,217.43,217.05,217.24,7337.0
2018-04-25 13:50:00,217.07,217.61,217.06,217.43,4416.0,217.07,217.61,217.06,217.43,4416.0
2018-04-25 13:55:00,217.5,217.66,217.34,217.46,4669.0,217.5,217.66,217.34,217.46,4669.0
2018-04-25 14:00:00,217.57,217.61,217.0,217.12,8406.0,217.57,217.61,217.0,217.12,8406.0
2018-04-25 14:05:00,217.2,217.45,217.07,217.12,7139.0,217.2,217.45,217.07,217.12,7139.0
2018-04-25 14:10:00,217.2,217.24,216.65,216.73,8015.0,217.2,217.24,216.65,216.73,8015.0
2018-04-25 14:15:00,216.87,217.23,216.77,216.86,12145.0,216.87,217.23,216.77,216.86,12145.0
2018-04-25 14:20:00,216.84,216.89,216.25,216.34,7700.0,216.84,216.89,216.25,216.34,7700.0
2018-04-25 14:25:00,216.4,216.87,216.27,216.62,10591.0,216.4,216.87,216.27,216.62,10591.0
2018-04-25 14:30:00,216.64,217.07,216.35,217.07,11897.0,216.64,217.07,216.35,217.07,11897.0
2018-04-25 14:35:00,217.08,217.41,217.0,217.34,7561.0,217.08,217.41,217.0,217.34,7561.0
2018-04-25 14:40:00,217.38,217.61,217.25,217.36,11453.0,217.38,217.61,217.25,217.36,11453.0
2018-04-25 14:45:00,217.29,217.75,217.04,217.59,9441.0,217.29,217.75,217.04,217.59,9441.0
2018-04-25 14:50:00,217.75,217.9,217.59,217.79,12762.0,217.75,217.9,217.59,217.79,12762.0
2018-04-25 14:55:00,217.8,218.11,217.48,218.11,18560.0,217.8,218.11,217.48,218.11,18560.0
2018-04-25 15:00:00,218.14,218.26,217.78,218.02,12163.0,218.14,218.26,217.78,218.02,12163.0
2018-04-25 15:05:00,218.17,218.18,217.55,217.62,11586.0,218.17,218.18,217.55,217.62,11586.0
2018-04-25 15:10:00,217.62,217.87,217.54,217.78,7919.0,217.62,217.87,217.54,217.78,7919.0
2018-04-25 15:15:00,217.77,217.88,217.18,217.18,13200.0,217.77,217.88,217.18,217.18,13200.0
2018-04-25 15:20:00,217.09,217.52,217.07,217.21,10169.0,217.09,217.52,217.07,217.21,10169.0
2018-04-25 15:25:00,217.21,217.44,216.88,217.15,11773.0,217.21,217.44,216.88,217.15,11773.0
2018-04-25 15:30:00,217.09,217.45,216.89,217.2,15368.0,217.09,217.45,216.89,217.2,15368.0
2018-04-25 15:35:00,217.22,217.31,216.61,216.62,9919.0,217.22,217.31,216.61,216.62,9919.0
2018-04-25 15:40:00,216.62,217.01,216.55,216.7,36832.0,216.62,217.01,216.55,216.7,36832.0
2018-04-25 15:45:00,216.69,216.76,216.33,216.57,28603.0,216.69,216.76,216.33,216.57,28603.0
2018-04-25 15:50:00,216.59,217.12,216.58,217.02,55756.0,216.59,217.12,216.58,217.02,55756.0
2018-04-25 15:55:00,217.0,217.47,216.92,217.44,106387.0,217.0,217.47,216.92,217.44,106387.0
2018-04-26 09:30:00,219.75,221.39,219.27,220.44,99317.0,219.75,221.39,219.27,220.44,99317.0
2018-04-26 09:35:00,220.48,220.79,219.47,219.74,37563.0,220.48,220.79,219.47,219.74,37563.0
2018-04-26 09:40:00,219.78,220.27,219.15,219.89,38351.0,219.78,220.27,219.15,219.89,38351.0
2018-04-26 09:45:00,219.95,220.3,219.42,219.72,13561.0,219.95,220.3,219.42,219.72,13561.0
2018-04-26 09:50:00,219.63,219.75,218.85,219.36,30539.0,219.63,219.75,218.85,219.36,30539.0
2018-04-26 09:55:00,219.36,220.44,219.36,219.98,35478.0,219.36,220.44,219.36,219.98,35478.0
2018-04-26 10:00:00,220.05,220.36,219.37,220.34,30045.0,220.05,220.36,219.37,220.34,30045.0
2018-04-26 10:05:00,220.33,221.0,220.33,220.7,35373.0,220.33,221.0,220.33,220.7,35373.0
2018-04-26 10:10:00,220.77,221.62,220.77,221.12,79069.0,220.77,221.62,220.77,221.12,79069.0
2018-04-26 10:15:00,221.19,221.19,220.41,220.47,17513.0,221.19,221.19,220.41,220.47,17513.0
2018-04-26 10:20:00,220.49,220.69,220.07,220.23,7182.0,220.49,220.69,220.07,220.23,7182.0
2018-04-26 10:25:00,220.26,221.02,220.26,220.78,30004.0,220.26,221.02,220.26,220.78,30004.0
2018-04-26 10:30:00,220.9,221.01,220.6,220.94,21067.0,220.9,221.01,220.6,220.94,21067.0
2018-04-26 10:35:00,221.0,221.3,221.0,221.15,12797.0,221.0,221.3,221.0,221.15,12797.0
2018-04-26 10:40:00,220.88,220.92,220.33,220.7,44656.0,220.88,220.92,220.33,220.7,44656.0
2018-04-26 10:45:00,220.68,221.23,220.46,220.87,35823.0,220.68,221.23,220.46,220.87,35823.0
2018-04-26 10:50:00,220.72,222.09,220.61,222.08,26879.0,220.72,222.09,220.61,222.08,26879.0
2018-04-26 10:55:00,222.01,222.28,221.76,222.19,18204.0,222.01,222.28,221.76,222.19,18204.0
2018-04-26 11:00:00,222.16,222.27,221.73,222.1,12900.0,222.16,222.27,221.73,222.1,12900.0
2018-04-26 11:05:00,222.07,222.66,221.89,222.42,15256.0,222.07,222.66,221.89,222.42,15256.0
2018-04-26 11:10:00,222.41,222.63,221.98,221.98,9243.0,222.41,222.63,221.98,221.98,9243.0
2018-04-26 11:15:00,222.04,222.04,221.56,221.84,8706.0,222.04,222.04,221.56,221.84,8706.0
2018-04-26 11:20:00,221.73,221.73,221.41,221.59,5088.0,221.73,221.73,221.41,221.59,5088.0
2018-04-26 11:25:00,221.72,222.5,221.71,222.38,12143.0,221.72,222.5,221.71,222.38,12143.0
2018-04-26 11:30:00,222.34,222.54,221.88,221.9,15334.0,222.34,222.54,221.88,221.9,15334.0
2018-04-26 11:35:00,221.91,222.15,221.9,222.0,12948.0,221.91,222.15,221.9,222.0,12948.0
2018-04-26 11:40:00,222.01,222.01,221.42,221.62,12579.0,222.01,222.01,221.42,221.62,12579.0
2018-04-26 11:45:00,221.7,221.99,221.49,221.66,7200.0,221.7,221.99,221.49,221.66,7200.0
2018-04-26 11:50:00,221.62,221.87,221.21,221.32,11727.0,221.62,221.87,221.21,221.32,11727.0
2018-04-26 11:55:00,221.32,221.79,221.32,221.79,6419.0,221.32,221.79,221.32,221.79,6419.0
2018-04-26 12:00:00,222.0,222.31,221.88,222.05,11847.0,222.0,222.31,221.88,222.05,11847.0
2018-04-26 12:05:00,222.19,222.2,221.91,222.02,5940.0,222.19,222.2,221.91,222.02,5940.0
2018-04-26 12:10:00,222.02,222.24,221.89,222.01,4818.0,222.02,222.24,221.89,222.01,4818.0
2018-04-26 12:15:00,222.05,222.29,221.73,222.24,6741.0,222.05,222.29,221.73,222.24,6741.0
2018-04-26 12:20:00,222.28,222.53,222.21,222.53,7518.0,222.28,222.53,222.21,222.53,7518.0
2018-04-26 12:25:00,222.58,222.77,222.46,222.47,16537.0,222.58,222.77,222.46,222.47,16537.0
2018-04-26 12:30:00,222.49,222.62,222.4,222.58,10753.0,222.49,222.62,222.4,222.58,10753.0
2018-04-26 12:35:00,222.56,222.71,222.35,222.6,11633.0,222.56,222.71,222.35,222.6,11633.0
2018-04-26 12:40:00,222.56,222.79,222.29,222.61,16299.0,222.56,222.79,222.29,222.61,16299.0
2018-04-26 12:45:00,222.7,222.7,222.05,222.39,12395.0,222.7,222.7,222.05,222.39,12395.0
2018-04-26 12:50:00,222.39,222.58,222.18,222.42,10049.0,222.39,222.58,222.18,222.42,10049.0
2018-04-26 12:55:00,222.43,222.45,221.91,221.96,9636.0,222.43,222.45,221.91,221.96,9636.0
2018-04-26 13:00:00,222.01,222.42,221.95,222.42,13825.0,222.01,222.42,221.95,222.42,13825.0
2018-04-26 13:05:00,222.52,222.66,222.41,222.62,13345.0,222.52,222.66,222.41,222.62,13345.0
2018-04-26 13:10:00,222.61,222.77,222.43,222.77,7820.0,222.61,222.77,222.43,222.77,7820.0
2018-04-26 13:15:00,222.77,222.84,222.54,222.82,8326.0,222.77,222.84,222.54,222.82,8326.0
2018-04-26 13:20:00,222.8,222.96,222.76,222.89,7290.0,222.8,222.96,222.76,222.89,7290.0
2018-04-26 13:25:00,222.85,222.95,222.48,222.56,8608.0,222.85,222.95,222.48,222.56,8608.0
2018-04-26 13:30:00,222.57,222.86,222.4,222.86,6187.0,222.57,222.86,222.4,222.86,6187.0
2018-04-26 13:35:00,222.78,222.87,222.37,222.61,7941.0,222.78,222.87,222.37,222.61,7941.0
2018-04-26 13:40:00,222.67,222.79,222.46,222.57,10681.0,222.67,222.79,222.46,222.57,10681.0
2018-04-26 13:45:00,222.64,222.69,222.44,222.52,5967.0,222.64,222.69,222.44,222.52,5967.0
2018-04-26 13:50:00,222.46,222.7,222.35,222.47,5620.0,222.46,222.7,222.35,222.47,5620.0
2018-04-26 13:55:00,222.52,222.65,222.38,222.47,6894.0,222.52,222.65,222.38,222.47,6894.0
2018-04-26 14:00:00,222.53,222.54,222.11,222.18,10657.0,222.53,222.54,222.11,222.18,10657.0
2018-04-26 14:05:00,222.16,222.21,221.81,222.17,11940.0,222.16,222.21,221.81,222.17,11940.0
2018-04-26 14:10:00,222.22,222.55,222.21,222.36,5679.0,222.22,222.55,222.21,222.36,5679.0
2018-04-26 14:15:00,222.23,222.27,222.0,222.04,7346.0,222.23,222.27,222.0,222.04,7346.0
2018-04-26 14:20:00,221.98,222.06,221.78,221.78,9761.0,221.98,222.06,221.78,221.78,9761.0
2018-04-26 14:25:00,221.81,221.95,221.52,221.95,14732.0,221.81,221.95,221.52,221.95,14732.0
2018-04-26 14:30:00,221.88,222.15,221.8,222.14,13680.0,221.88,222.15,221.8,222.14,13680.0
2018-04-26 14:35:00,222.08,222.24,222.02,222.18,10175.0,222.08,222.24,222.02,222.18,10175.0
2018-04-26 14:40:00,222.16,222.8,222.16,222.8,12831.0,222.16,222.8,222.16,222.8,12831.0
2018-04-26 14:45:00,222.76,222.86,222.56,222.57,10554.0,222.76,222.86,222.56,222.57,10554.0
2018-04-26 14:50:00,222.56,222.93,222.53,222.9,13352.0,222.56,222.93,222.53,222.9,13352.0
2018-04-26 14:55:00,222.84,222.89,222.76,222.89,11485.0,222.84,222.89,222.76,222.89,11485.0
2018-04-26 15:00:00,222.91,223.19,222.83,223.12,12207.0,222.91,223.19,222.83,223.12,12207.0
2018-04-26 15:05:00,223.15,223.16,222.77,222.77,4400.0,223.15,223.16,222.77,222.77,4400.0
2018-04-26 15:10:00,222.77,223.07,222.75,223.0,14116.0,222.77,223.07,222.75,223.0,14116.0
2018-04-26 15:15:00,222.99,223.05,222.71,222.79,10679.0,222.99,223.05,222.71,222.79,10679.0
2018-04-26 15:20:00,222.78,222.78,222.38,222.59,8478.0,222.78,222.78,222.38,222.59,8478.0
2018-04-26 15:25:00,222.55,222.79,222.31,222.44,13160.0,222.55,222.79,222.31,222.44,13160.0
2018-04-26 15:30:00,222.45,222.75,222.3,222.75,13126.0,222.45,222.75,222.3,222.75,13126.0
2018-04-26 15:35:00,222.73,222.77,222.41,222.51,15276.0,222.73,222.77,222.41,222.51,15276.0
2018-04-26 15:40:00,222.51,222.62,222.24,222.55,18988.0,222.51,222.62,222.24,222.55,18988.0
2018-04-26 15:45:00,222.53,222.53,221.76,221.97,65252.0,222.53,222.53,221.76,221.97,65252.0
2018-04-26 15:50:00,221.93,221.95,221.63,221.89,42778.0,221.93,221.95,221.63,221.89,42778.0
2018-04-26 15:55:00,221.88,222.07,221.77,222.0,86723.0,221.88,222.07,221.77,222.0,86723.0
2018-04-27 09:30:00,223.08,224.18,222.5,222.58,94636.0,223.08,224.18,222.5,222.58,94636.0
2018-04-27 09:35:00,222.69,222.81,221.52,222.36,25699.0,222.69,222.81,221.52,222.36,25699.0
2018-04-27 09:40:00,222.31,222.31,221.42,221.42,61234.0,222.31,222.31,221.42,221.42,61234.0
2018-04-27 09:45:00,221.5,222.46,221.43,221.87,22181.0,221.5,222.46,221.43,221.87,22181.0
2018-04-27 09:50:00,222.18,222.18,220.66,221.01,52673.0,222.18,222.18,220.66,221.01,52673.0
2018-04-27 09:55:00,221.29,221.29,220.23,220.57,13818.0,221.29,221.29,220.23,220.57,13818.0
2018-04-27 10:00:00,220.57,221.58,220.47,221.51,16459.0,220.57,221.58,220.47,221.51,16459.0
2018-04-27 10:05:00,221.52,221.58,221.0,221.05,30485.0,221.52,221.58,221.0,221.05,30485.0
2018-04-27 10:10:00,220.99,221.0,220.14,220.76,16148.0,220.99,221.0,220.14,220.76,16148.0
2018-04-27 10:15:00,220.84,221.62,220.84,221.39,14414.0,220.84,221.62,220.84,221.39,14414.0
2018-04-27 10:20:00,221.23,221.51,220.75,220.95,10098.0,221.23,221.51,220.75,220.95,10098.0
2018-04-27 10:25:00,220.92,220.97,220.23,220.43,13958.0,220.92,220.97,220.23,220.43,13958.0
2018-04-27 10:30:00,220.36,220.36,219.68,219.7,18011.0,220.36,220.36,219.68,219.7,18011.0
2018-04-27 10:35:00,219.7,220.53,219.7,220.35,15407.0,219.7,220.53,219.7,220.35,15407.0
2018-04-27 10:40:00,220.17,220.72,219.89,220.66,20148.0,220.17,220.72,219.89,220.66,20148.0
2018-04-27 10:45:00,220.63,220.65,220.33,220.54,7442.0,220.63,220.65,220.33,220.54,7442.0
2018-04-27 10:50:00,220.54,220.57,220.06,220.06,10361.0,220.54,220.57,220.06,220.06,10361.0
2018-04-27 10:55:00,219.92,220.65,219.79,220.58,6974.0,219.92,220.65,219.79,220.58,6974.0
2018-04-27 11:00:00,220.58,221.08,220.34,220.74,26237.0,220.58,221.08,220.34,220.74,26237.0
2018-04-27 11:05:00,220.74,220.86,220.35,220.75,23577.0,220.74,220.86,220.35,220.75,23577.0
2018-04-27 11:10:00,220.79,221.26,220.67,220.99,13216.0,220.79,221.26,220.67,220.99,13216.0
2018-04-27 11:15:00,221.1,221.67,220.98,221.24,8666.0,221.1,221.67,220.98,221.24,8666.0
2018-04-27 11:20:00,221.06,221.51,221.02,221.51,3875.0,221.06,221.51,221.02,221.51,3875.0
2018-04-27 11:25:00,221.42,221.83,221.27,221.79,5999.0,221.42,221.83,221.27,221.79,5999.0
2018-04-27 11:30:00,221.79,221.79,221.33,221.42,8747.0,221.79,221.79,221.33,221.42,8747.0
2018-04-27 11:35:00,221.52,221.75,221.33,221.72,1825.0,221.52,221.75,221.33,221.72,1825.0
2018-04-27 11:40:00,221.8,221.87,220.85,220.85,8755.0,221.8,221.87,220.85,220.85,8755.0
2018-04-27 11:45:00,220.81,221.16,220.8,220.93,9092.0,220.81,221.16,220.8,220.93,9092.0
2018-04-27 11:50:00,220.88,221.11,220.51,220.51,3248.0,220.88,221.11,220.51,220.51,3248.0
2018-04-27 11:55:00,220.53,221.17,220.53,220.96,6326.0,220.53,221.17,220.53,220.96,6326.0
2018-04-27 12:00:00,220.97,221.74,220.97,221.74,4100.0,220.97,221.74,220.97,221.74,4100.0
2018-04-27 12:05:00,221.69,221.74,221.43,221.43,5500.0,221.69,221.74,221.43,221.43,5500.0
2018-04-27 12:10:00,221.51,221.63,221.32,221.63,2700.0,221.51,221.63,221.32,221.63,2700.0
2018-04-27 12:15:00,221.56,221.56,221.24,221.42,3380.0,221.56,221.56,221.24,221.42,3380.0
2018-04-27 12:20:00,221.33,221.33,221.02,221.11,2000.0,221.33,221.33,221.02,221.11,2000.0
2018-04-27 12:25:00,221.13,221.23,220.97,221.01,4552.0,221.13,221.23,220.97,221.01,4552.0
2018-04-27 12:30:00,220.97,221.2,220.45,220.47,11857.0,220.97,221.2,220.45,220.47,11857.0
2018-04-27 12:35:00,220.51,220.66,220.19,220.65,8972.0,220.51,220.66,220.19,220.65,8972.0
2018-04-27 12:40:00,220.61,220.77,220.43,220.67,5519.0,220.61,220.77,220.43,220.67,5519.0
2018-04-27 12:45:00,220.55,221.28,220.53,221.02,7830.0,220.55,221.28,220.53,221.02,7830.0
2018-04-27 12:50:00,221.0,221.49,221.0,221.49,7160.0,221.0,221.49,221.0,221.49,7160.0
2018-04-27 12:55:00,221.66,221.84,221.54,221.76,3794.0,221.66,221.84,221.54,221.76,3794.0
2018-04-27 13:00:00,221.79,221.8,221.57,221.6,11054.0,221.79,221.8,221.57,221.6,11054.0
2018-04-27 13:05:00,221.63,221.65,221.23,221.4,3794.0,221.63,221.65,221.23,221.4,3794.0
2018-04-27 13:10:00,221.5,221.81,221.41,221.8,3751.0,221.5,221.81,221.41,221.8,3751.0
2018-04-27 13:15:00,221.88,221.95,221.7,221.81,2193.0,221.88,221.95,221.7,221.81,2193.0
2018-04-27 13:20:00,221.81,221.81,221.36,221.45,3458.0,221.81,221.81,221.36,221.45,3458.0
2018-04-27 13:25:00,221.47,221.58,221.11,221.11,7831.0,221.47,221.58,221.11,221.11,7831.0
2018-04-27 13:30:00,221.11,221.2,221.0,221.2,4058.0,221.11,221.2,221.0,221.2,4058.0
2018-04-27 13:35:00,221.21,221.49,221.17,221.39,3769.0,221.21,221.49,221.17,221.39,3769.0
2018-04-27 13:40:00,221.4,221.4,221.04,221.12,2713.0,221.4,221.4,221.04,221.12,2713.0
2018-04-27 13:45:00,221.28,221.29,221.12,221.17,2335.0,221.28,221.29,221.12,221.17,2335.0
2018-04-27 13:50:00,221.08,221.45,221.06,221.21,6120.0,221.08,221.45,221.06,221.21,6120.0
2018-04-27 13:55:00,221.16,221.17,220.96,220.96,5704.0,221.16,221.17,220.96,220.96,5704.0
2018-04-27 14:00:00,220.94,221.17,220.72,220.89,7519.0,220.94,221.17,220.72,220.89,7519.0
2018-04-27 14:05:00,220.93,221.05,220.87,221.0,3914.0,220.93,221.05,220.87,221.0,3914.0
2018-04-27 14:10:00,221.06,221.44,221.02,221.44,6562.0,221.06,221.44,221.02,221.44,6562.0
2018-04-27 14:15:00,221.36,221.52,221.2,221.2,3332.0,221.36,221.52,221.2,221.2,3332.0
2018-04-27 14:20:00,221.24,221.39,221.16,221.32,5100.0,221.24,221.39,221.16,221.32,5100.0
2018-04-27 14:25:00,221.31,221.37,221.25,221.29,3603.0,221.31,221.37,221.25,221.29,3603.0
2018-04-27 14:30:00,221.29,221.6,221.04,221.38,6628.0,221.29,221.6,221.04,221.38,6628.0
2018-04-27 14:35:00,221.38,221.42,221.25,221.26,3769.0,221.38,221.42,221.25,221.26,3769.0
2018-04-27 14:40:00,221.32,221.34,221.12,221.27,5550.0,221.32,221.34,221.12,221.27,5550.0
2018-04-27 14:45:00,221.35,221.46,221.11,221.2,6129.0,221.35,221.46,221.11,221.2,6129.0
2018-04-27 14:50:00,221.2,221.2,220.72,220.95,8632.0,221.2,221.2,220.72,220.95,8632.0
2018-04-27 14:55:00,220.96,221.12,220.87,221.12,3113.0,220.96,221.12,220.87,221.12,3113.0
2018-04-27 15:00:00,221.12,221.5,220.92,221.5,9751.0,221.12,221.5,220.92,221.5,9751.0
2018-04-27 15:05:00,221.56,221.56,221.19,221.2,5898.0,221.56,221.56,221.19,221.2,5898.0
2018-04-27 15:10:00,221.28,221.31,221.16,221.23,7030.0,221.28,221.31,221.16,221.23,7030.0
2018-04-27 15:15:00,221.29,221.36,221.15,221.36,5720.0,221.29,221.36,221.15,221.36,5720.0
2018-04-27 15:20:00,221.29,221.42,221.21,221.34,5500.0,221.29,221.42,221.21,221.34,5500.0
2018-04-27 15:25:00,221.4,221.41,220.89,221.11,6653.0,221.4,221.41,220.89,221.11,6653.0
2018-04-27 15:30:00,221.14,221.69,221.14,221.57,9595.0,221.14,221.69,221.14,221.57,9595.0
2018-04-27 15:35:00,221.64,221.69,221.49,221.67,16144.0,221.64,221.69,221.49,221.67,16144.0
2018-04-27 15:40:00,221.68,221.95,221.55,221.76,12684.0,221.68,221.95,221.55,221.76,12684.0
2018-04-27 15:45:00,221.73,222.12,221.71,221.9,20543.0,221.73,222.12,221.71,221.9,20543.0
2018-04-27 15:50:00,221.91,222.05,221.7,222.04,22803.0,221.91,222.05,221.7,222.04,22803.0
2018-04-27 15:55:00,222.01,222.36,221.85,221.89,55968.0,222.01,222.36,221.85,221.89,55968.0
2018-04-30 09:30:00,223.27,223.45,222.5,222.69,73298.0,223.27,223.45,222.5,222.69,73298.0
2018-04-30 09:35:00,222.72,222.99,222.36,222.58,9610.0,222.72,222.99,222.36,222.58,9610.0
2018-04-30 09:40:00,222.6,223.25,222.6,222.87,16309.0,222.6,223.25,222.6,222.87,16309.0
2018-04-30 09:45:00,222.99,223.1,222.8,223.09,12979.0,222.99,223.1,222.8,223.09,12979.0
2018-04-30 09:50:00,223.16,223.47,222.99,223.2,17793.0,223.16,223.47,222.99,223.2,17793.0
2018-04-30 09:55:00,223.21,223.61,222.93,222.93,14339.0,223.21,223.61,222.93,222.93,14339.0
2018-04-30 10:00:00,222.9,223.94,222.9,223.94,15929.0,222.9,223.94,222.9,223.94,15929.0
2018-04-30 10:05:00,223.8,224.14,223.69,223.69,11106.0,223.8,224.14,223.69,223.69,11106.0
2018-04-30 10:10:00,223.79,223.89,223.5,223.56,11956.0,223.79,223.89,223.5,223.56,11956.0
2018-04-30 10:15:00,223.58,223.73,223.17,223.17,17130.0,223.58,223.73,223.17,223.17,17130.0
2018-04-30 10:20:00,223.12,223.2,222.5,222.67,29996.0,223.12,223.2,222.5,222.67,29996.0
2018-04-30 10:25:00,222.59,223.15,222.44,223.04,10155.0,222.59,223.15,222.44,223.04,10155.0
2018-04-30 10:30:00,223.08,223.53,222.88,223.26,11957.0,223.08,223.53,222.88,223.26,11957.0
2018-04-30 10:35:00,223.33,223.34,222.93,223.27,6979.0,223.33,223.34,222.93,223.27,6979.0
2018-04-30 10:40:00,223.11,223.43,222.93,223.06,10096.0,223.11,223.43,222.93,223.06,10096.0
2018-04-30 10:45:00,223.07,223.14,222.8,223.06,7479.0,223.07,223.14,222.8,223.06,7479.0
2018-04-30 10:50:00,223.08,223.3,222.98,223.3,9432.0,223.08,223.3,222.98,223.3,9432.0
2018-04-30 10:55:00,223.17,223.52,223.16,223.49,16167.0,223.17,223.52,223.16,223.49,16167.0
2018-04-30 11:00:00,223.56,223.88,223.52,223.68,25000.0,223.56,223.88,223.52,223.68,25000.0
2018-04-30 11:05:00,223.73,223.85,223.56,223.77,18498.0,223.73,223.85,223.56,223.77,18498.0
2018-04-30 11:10:00,223.79,223.83,223.51,223.74,28049.0,223.79,223.83,223.51,223.74,28049.0
2018-04-30 11:15:00,223.73,223.73,223.1,223.1,15977.0,223.73,223.73,223.1,223.1,15977.0
2018-04-30 11:20:00,223.15,223.25,223.05,223.11,7621.0,223.15,223.25,223.05,223.11,7621.0
2018-04-30 11:25:00,223.05,223.28,222.97,222.97,12170.0,223.05,223.28,222.97,222.97,12170.0
2018-04-30 11:30:00,222.91,223.06,222.8,222.92,6685.0,222.91,223.06,222.8,222.92,6685.0
2018-04-30 11:35:00,222.88,222.88,222.23,222.27,9927.0,222.88,222.88,222.23,222.27,9927.0
2018-04-30 11:40:00,222.21,222.22,221.83,222.01,41211.0,222.21,222.22,221.83,222.01,41211.0
2018-04-30 11:45:00,222.07,222.23,221.43,221.56,12279.0,222.07,222.23,221.43,221.56,12279.0
2018-04-30 11:50:00,221.54,221.55,220.75,220.9,21524.0,221.54,221.55,220.75,220.9,21524.0
2018-04-30 11:55:00,220.83,221.2,220.76,220.99,13756.0,220.83,221.2,220.76,220.99,13756.0
2018-04-30 12:00:00,221.03,221.03,220.39,220.6,12580.0,221.03,221.03,220.39,220.6,12580.0
2018-04-30 12:05:00,220.59,220.72,220.34,220.34,7452.0,220.59,220.72,220.34,220.34,7452.0
2018-04-30 12:10:00,220.31,220.31,219.84,220.0,12235.0,220.31,220.31,219.84,220.0,12235.0
2018-04-30 12:15:00,220.05,220.2,219.53,220.2,18586.0,220.05,220.2,219.53,220.2,18586.0
2018-04-30 12:20:00,220.39,220.69,220.35,220.6,12001.0,220.39,220.69,220.35,220.6,12001.0
2018-04-30 12:25:00,220.54,220.94,220.44,220.89,4941.0,220.54,220.94,220.44,220.89,4941.0
2018-04-30 12:30:00,220.89,221.21,220.8,221.19,6148.0,220.89,221.21,220.8,221.19,6148.0
2018-04-30 12:35:00,221.08,221.23,220.97,221.13,12815.0,221.08,221.23,220.97,221.13,12815.0
2018-04-30 12:40:00,221.26,221.3,220.93,221.22,5751.0,221.26,221.3,220.93,221.22,5751.0
2018-04-30 12:45:00,221.2,221.2,220.7,220.82,5665.0,221.2,221.2,220.7,220.82,5665.0
2018-04-30 12:50:00,221.01,221.01,220.26,220.33,5815.0,221.01,221.01,220.26,220.33,5815.0
2018-04-30 12:55:00,220.49,221.22,220.45,221.22,4895.0,220.49,221.22,220.45,221.22,4895.0
2018-04-30 13:00:00,221.06,221.18,221.0,221.0,4884.0,221.06,221.18,221.0,221.0,4884.0
2018-04-30 13:05:00,221.07,221.31,221.07,221.21,5801.0,221.07,221.31,221.07,221.21,5801.0
2018-04-30 13:10:00,221.19,221.42,220.86,221.21,9927.0,221.19,221.42,220.86,221.21,9927.0
2018-04-30 13:15:00,221.22,221.58,221.14,221.46,4703.0,221.22,221.58,221.14,221.46,4703.0
2018-04-30 13:20:00,221.2,221.37,220.91,221.06,6419.0,221.2,221.37,220.91,221.06,6419.0
2018-04-30 13:25:00,221.11,221.36,220.95,221.28,6299.0,221.11,221.36,220.95,221.28,6299.0
2018-04-30 13:30:00,221.37,221.6,221.21,221.35,6432.0,221.37,221.6,221.21,221.35,6432.0
2018-04-30 13:35:00,221.36,221.78,221.36,221.66,3847.0,221.36,221.78,221.36,221.66,3847.0
2018-04-30 13:40:00,221.76,222.0,221.76,221.92,7108.0,221.76,222.0,221.76,221.92,7108.0
2018-04-30 13:45:00,221.94,222.18,221.94,222.18,4480.0,221.94,222.18,221.94,222.18,4480.0
2018-04-30 13:50:00,222.18,222.18,221.73,222.04,7362.0,222.18,222.18,221.73,222.04,7362.0
2018-04-30 13:55:00,222.04,222.15,221.94,222.15,3398.0,222.04,222.15,221.94,222.15,3398.0
2018-04-30 14:00:00,222.17,222.17,221.65,221.68,6969.0,222.17,222.17,221.65,221.68,6969.0
2018-04-30 14:05:00,221.72,221.76,221.26,221.27,4900.0,221.72,221.76,221.26,221.27,4900.0
2018-04-30 14:10:00,221.27,221.34,220.94,221.33,3948.0,221.27,221.34,220.94,221.33,3948.0
2018-04-30 14:15:00,221.45,221.73,221.39,221.45,3821.0,221.45,221.73,221.39,221.45,3821.0
2018-04-30 14:20:00,221.49,221.92,221.49,221.72,5939.0,221.49,221.92,221.49,221.72,5939.0
2018-04-30 14:25:00,221.68,221.98,221.67,221.8,7183.0,221.68,221.98,221.67,221.8,7183.0
2018-04-30 14:30:00,221.64,221.85,221.56,221.59,4432.0,221.64,221.85,221.56,221.59,4432.0
2018-04-30 14:35:00,221.69,221.77,221.45,221.59,7788.0,221.69,221.77,221.45,221.59,7788.0
2018-04-30 14:40:00,221.59,221.72,221.36,221.57,3936.0,221.59,221.72,221.36,221.57,3936.0
2018-04-30 14:45:00,221.56,221.72,221.19,221.71,5981.0,221.56,221.72,221.19,221.71,5981.0
2018-04-30 14:50:00,221.76,221.82,221.59,221.6,5835.0,221.76,221.82,221.59,221.6,5835.0
2018-04-30 14:55:00,221.75,221.77,221.37,221.37,3267.0,221.75,221.77,221.37,221.37,3267.0
2018-04-30 15:00:00,221.3,221.53,221.3,221.43,7746.0,221.3,221.53,221.3,221.43,7746.0
2018-04-30 15:05:00,221.37,221.86,221.32,221.81,5565.0,221.37,221.86,221.32,221.81,5565.0
2018-04-30 15:10:00,221.81,222.11,221.8,222.02,9278.0,221.81,222.11,221.8,222.02,9278.0
2018-04-30 15:15:00,221.96,222.16,221.85,222.03,5586.0,221.96,222.16,221.85,222.03,5586.0
2018-04-30 15:20:00,222.0,222.08,221.59,221.62,7979.0,222.0,222.08,221.59,221.62,7979.0
2018-04-30 15:25:00,221.61,221.72,221.4,221.62,6609.0,221.61,221.72,221.4,221.62,6609.0
2018-04-30 15:30:00,221.57,222.34,221.57,222.3,6865.0,221.57,222.34,221.57,222.3,6865.0
2018-04-30 15:35:00,222.29,222.42,222.1,222.38,8927.0,222.29,222.42,222.1,222.38,8927.0
2018-04-30 15:40:00,222.35,222.36,222.11,222.13,11282.0,222.35,222.36,222.11,222.13,11282.0
2018-04-30 15:45:00,222.09,222.46,222.08,222.32,20092.0,222.09,222.46,222.08,222.32,20092.0
2018-04-30 15:50:00,222.27,222.27,221.73,221.9,18079.0,222.27,222.27,221.73,221.9,18079.0
2018-04-30 15:55:00,221.83,222.11,221.58,221.6,57014.0,221.83,222.11,221.58,221.6,57014.0
2018-05-01 09:30:00,220.77,221.28,220.33,220.88,52351.0,220.77,221.28,220.33,220.88,52351.0
2018-05-01 09:35:00,220.95,221.34,219.78,220.09,31969.0,220.95,221.34,219.78,220.09,31969.0
2018-05-01 09:40:00,220.1,220.15,219.38,219.64,26163.0,220.1,220.15,219.38,219.64,26163.0
2018-05-01 09:45:00,219.53,220.55,219.52,220.34,22756.0,219.53,220.55,219.52,220.34,22756.0
2018-05-01 09:50:00,220.31,220.82,220.24,220.51,23994.0,220.31,220.82,220.24,220.51,23994.0
2018-05-01 09:55:00,220.51,220.71,220.35,220.49,24354.0,220.51,220.71,220.35,220.49,24354.0
2018-05-01 10:00:00,220.4,220.69,220.12,220.5,35250.0,220.4,220.69,220.12,220.5,35250.0
2018-05-01 10:05:00,220.5,220.68,219.95,220.38,37472.0,220.5,220.68,219.95,220.38,37472.0
2018-05-01 10:10:00,220.31,221.74,220.31,221.74,18688.0,220.31,221.74,220.31,221.74,18688.0
2018-05-01 10:15:00,221.71,221.84,221.26,221.61,12619.0,221.71,221.84,221.26,221.61,12619.0
2018-05-01 10:20:00,221.6,221.81,221.24,221.25,10926.0,221.6,221.81,221.24,221.25,10926.0
2018-05-01 10:25:00,221.3,221.46,221.09,221.43,9756.0,221.3,221.46,221.09,221.43,9756.0
2018-05-01 10:30:00,221.4,221.9,221.18,221.74,15725.0,221.4,221.9,221.18,221.74,15725.0
2018-05-01 10:35:00,221.62,221.62,221.31,221.41,12029.0,221.62,221.62,221.31,221.41,12029.0
2018-05-01 10:40:00,221.45,221.99,221.45,221.93,10367.0,221.45,221.99,221.45,221.93,10367.0
2018-05-01 10:45:00,221.88,222.27,221.79,221.82,26327.0,221.88,222.27,221.79,221.82,26327.0
2018-05-01 10:50:00,221.96,221.97,221.41,221.45,17819.0,221.96,221.97,221.41,221.45,17819.0
2018-05-01 10:55:00,221.51,221.81,221.44,221.55,11350.0,221.51,221.81,221.44,221.55,11350.0
2018-05-01 11:00:00,221.5,221.5,220.76,220.79,19392.0,221.5,221.5,220.76,220.79,19392.0
2018-05-01 11:05:00,220.85,221.2,220.7,221.2,14725.0,220.85,221.2,220.7,221.2,14725.0
2018-05-01 11:10:00,221.2,221.34,221.02,221.19,13127.0,221.2,221.34,221.02,221.19,13127.0
2018-05-01 11:15:00,221.18,221.41,221.02,221.22,12102.0,221.18,221.41,221.02,221.22,12102.0
2018-05-01 11:20:00,221.21,221.61,221.21,221.49,9531.0,221.21,221.61,221.21,221.49,9531.0
2018-05-01 11:25:00,221.52,221.55,221.0,221.39,34616.0,221.52,221.55,221.0,221.39,34616.0
2018-05-01 11:30:00,221.55,221.72,221.2,221.3,6032.0,221.55,221.72,221.2,221.3,6032.0
2018-05-01 11:35:00,221.33,221.48,221.0,221.28,6001.0,221.33,221.48,221.0,221.28,6001.0
2018-05-01 11:40:00,221.36,221.69,221.3,221.51,5600.0,221.36,221.69,221.3,221.51,5600.0
2018-05-01 11:45:00,221.48,221.65,221.09,221.19,5950.0,221.48,221.65,221.09,221.19,5950.0
2018-05-01 11:50:00,221.25,221.42,221.12,221.23,9872.0,221.25,221.42,221.12,221.23,9872.0
2018-05-01 11:55:00,221.24,221.42,221.15,221.2,11215.0,221.24,221.42,221.15,221.2,11215.0
2018-05-01 12:00:00,221.21,221.55,221.11,221.44,11470.0,221.21,221.55,221.11,221.44,11470.0
2018-05-01 12:05:00,221.33,221.75,221.33,221.67,7224.0,221.33,221.75,221.33,221.67,7224.0
2018-05-01 12:10:00,221.59,221.78,221.5,221.5,28029.0,221.59,221.78,221.5,221.5,28029.0
2018-05-01 12:15:00,221.51,221.65,221.36,221.56,5404.0,221.51,221.65,221.36,221.56,5404.0
2018-05-01 12:20:00,221.55,221.81,221.55,221.72,5062.0,221.55,221.81,221.55,221.72,5062.0
2018-05-01 12:25:00,221.66,221.83,221.46,221.77,6822.0,221.66,221.83,221.46,221.77,6822.0
2018-05-01 12:30:00,221.83,221.85,221.62,221.73,3510.0,221.83,221.85,221.62,221.73,3510.0
2018-05-01 12:35:00,221.58,221.68,221.53,221.58,2161.0,221.58,221.68,221.53,221.58,2161.0
2018-05-01 12:40:00,221.57,221.59,221.46,221.56,4150.0,221.57,221.59,221.46,221.56,4150.0
2018-05-01 12:45:00,221.6,221.6,221.27,221.4,6566.0,221.6,221.6,221.27,221.4,6566.0
2018-05-01 12:50:00,221.37,221.47,221.15,221.38,5840.0,221.37,221.47,221.15,221.38,5840.0
2018-05-01 12:55:00,221.27,221.37,221.19,221.35,2420.0,221.27,221.37,221.19,221.35,2420.0
2018-05-01 13:00:00,221.36,221.39,221.09,221.27,6108.0,221.36,221.39,221.09,221.27,6108.0
2018-05-01 13:05:00,221.19,221.19,220.75,220.88,7131.0,221.19,221.19,220.75,220.88,7131.0
2018-05-01 13:10:00,220.82,221.21,220.8,221.08,6538.0,220.82,221.21,220.8,221.08,6538.0
2018-05-01 13:15:00,221.01,221.16,220.9,220.97,7978.0,221.01,221.16,220.9,220.97,7978.0
2018-05-01 13:20:00,221.09,221.1,220.7,220.83,4200.0,221.09,221.1,220.7,220.83,4200.0
2018-05-01 13:25:00,220.76,221.0,220.74,220.92,5600.0,220.76,221.0,220.74,220.92,5600.0
2018-05-01 13:30:00,220.93,221.12,220.84,220.84,16102.0,220.93,221.12,220.84,220.84,16102.0
2018-05-01 13:35:00,220.91,221.06,220.91,220.96,3672.0,220.91,221.06,220.91,220.96,3672.0
2018-05-01 13:40:00,221.06,221.43,220.98,221.4,4200.0,221.06,221.43,220.98,221.4,4200.0
2018-05-01 13:45:00,221.4,221.96,221.39,221.82,10592.0,221.4,221.96,221.39,221.82,10592.0
2018-05-01 13:50:00,221.93,221.96,221.79,221.93,2400.0,221.93,221.96,221.79,221.93,2400.0
2018-05-01 13:55:00,221.91,222.41,221.9,222.29,5935.0,221.91,222.41,221.9,222.29,5935.0
2018-05-01 14:00:00,222.27,222.77,222.27,222.63,21167.0,222.27,222.77,222.27,222.63,21167.0
2018-05-01 14:05:00,222.6,222.79,222.58,222.72,10543.0,222.6,222.79,222.58,222.72,10543.0
2018-05-01 14:10:00,222.77,222.9,222.52,222.63,17572.0,222.77,222.9,222.52,222.63,17572.0
2018-05-01 14:15:00,222.56,222.65,222.37,222.65,7265.0,222.56,222.65,222.37,222.65,7265.0
2018-05-01 14:20:00,222.72,222.92,222.61,222.92,9354.0,222.72,222.92,222.61,222.92,9354.0
2018-05-01 14:25:00,222.92,223.05,222.85,223.05,9854.0,222.92,223.05,222.85,223.05,9854.0
2018-05-01 14:30:00,223.05,223.32,222.98,223.3,12768.0,223.05,223.32,222.98,223.3,12768.0
2018-05-01 14:35:00,223.37,223.4,223.07,223.33,8941.0,223.37,223.4,223.07,223.33,8941.0
2018-05-01 14:40:00,223.32,223.58,223.13,223.51,7898.0,223.32,223.58,223.13,223.51,7898.0
2018-05-01 14:45:00,223.55,223.84,223.53,223.6,12552.0,223.55,223.84,223.53,223.6,12552.0
2018-05-01 14:50:00,223.6,223.75,223.42,223.44,10904.0,223.6,223.75,223.42,223.44,10904.0
2018-05-01 14:55:00,223.51,223.54,223.37,223.5,6413.0,223.51,223.54,223.37,223.5,6413.0
2018-05-01 15:00:00,223.54,223.65,223.24,223.29,10422.0,223.54,223.65,223.24,223.29,10422.0
2018-05-01 15:05:00,223.34,223.55,223.3,223.5,6796.0,223.34,223.55,223.3,223.5,6796.0
2018-05-01 15:10:00,223.5,223.59,223.21,223.26,7286.0,223.5,223.59,223.21,223.26,7286.0
2018-05-01 15:15:00,223.2,223.27,222.89,222.89,15314.0,223.2,223.27,222.89,222.89,15314.0
2018-05-01 15:20:00,222.91,223.05,222.67,222.77,19619.0,222.91,223.05,222.67,222.77,19619.0
2018-05-01 15:25:00,222.8,223.01,222.62,222.94,14053.0,222.8,223.01,222.62,222.94,14053.0
2018-05-01 15:30:00,222.96,223.63,222.96,223.49,18672.0,222.96,223.63,222.96,223.49,18672.0
2018-05-01 15:35:00,223.46,223.5,223.21,223.33,20407.0,223.46,223.5,223.21,223.33,20407.0
2018-05-01 15:40:00,223.3,223.68,223.3,223.65,20158.0,223.3,223.68,223.3,223.65,20158.0
2018-05-01 15:45:00,223.61,224.05,223.61,223.98,33788.0,223.61,224.05,223.61,223.98,33788.0
2018-05-01 15:50:00,224.0,224.33,224.0,224.32,28639.0,224.0,224.33,224.0,224.32,28639.0
2018-05-01 15:55:00,224.32,224.41,223.96,224.07,75571.0,224.32,224.41,223.96,224.07,75571.0
2018-05-02 09:30:00,224.3,224.5,223.11,223.31,79549.0,224.3,224.5,223.11,223.31,79549.0
2018-05-02 09:35:00,223.23,223.25,222.02,222.02,17642.0,223.23,223.25,222.02,222.02,17642.0
2018-05-02 09:40:00,222.21,223.38,222.0,223.04,47393.0,222.21,223.38,222.0,223.04,47393.0
2018-05-02 09:45:00,223.16,223.51,222.97,223.07,21273.0,223.16,223.51,222.97,223.07,21273.0
2018-05-02 09:50:00,223.22,223.79,223.11,223.35,13912.0,223.22,223.79,223.11,223.35,13912.0
2018-05-02 09:55:00,223.42,223.42,222.4,222.48,22093.0,223.42,223.42,222.4,222.48,22093.0
2018-05-02 10:00:00,222.39,223.4,222.14,223.37,17538.0,222.39,223.4,222.14,223.37,17538.0
2018-05-02 10:05:00,223.32,223.32,222.96,223.01,8331.0,223.32,223.32,222.96,223.01,8331.0
2018-05-02 10:10:00,222.96,223.03,222.6,222.99,11798.0,222.96,223.03,222.6,222.99,11798.0
2018-05-02 10:15:00,222.99,223.06,222.65,222.75,8941.0,222.99,223.06,222.65,222.75,8941.0
2018-05-02 10:20:00,222.74,222.85,222.25,222.32,23995.0,222.74,222.85,222.25,222.32,23995.0
2018-05-02 10:25:00,222.3,222.51,222.02,222.12,22752.0,222.3,222.51,222.02,222.12,22752.0
2018-05-02 10:30:00,222.16,222.63,221.91,222.63,36009.0,222.16,222.63,221.91,222.63,36009.0
2018-05-02 10:35:00,222.64,222.72,222.47,222.57,10326.0,222.64,222.72,222.47,222.57,10326.0
2018-05-02 10:40:00,222.43,222.49,222.0,222.1,17050.0,222.43,222.49,222.0,222.1,17050.0
2018-05-02 10:45:00,222.09,222.73,222.08,222.48,19091.0,222.09,222.73,222.08,222.48,19091.0
2018-05-02 10:50:00,222.57,222.65,222.16,222.49,9965.0,222.57,222.65,222.16,222.49,9965.0
2018-05-02 10:55:00,222.45,222.5,221.95,222.02,11081.0,222.45,222.5,221.95,222.02,11081.0
2018-05-02 11:00:00,222.03,222.28,221.91,222.19,16073.0,222.03,222.28,221.91,222.19,16073.0
2018-05-02 11:05:00,222.08,222.26,221.93,221.96,10698.0,222.08,222.26,221.93,221.96,10698.0
2018-05-02 11:10:00,221.96,222.45,221.96,222.37,6168.0,221.96,222.45,221.96,222.37,6168.0
2018-05-02 11:15:00,222.37,222.46,222.05,222.06,7457.0,222.37,222.46,222.05,222.06,7457.0
2018-05-02 11:20:00,222.16,222.16,221.8,222.06,9134.0,222.16,222.16,221.8,222.06,9134.0
2018-05-02 11:25:00,221.99,222.0,221.66,221.73,15895.0,221.99,222.0,221.66,221.73,15895.0
2018-05-02 11:30:00,221.7,221.98,221.6,221.69,20967.0,221.7,221.98,221.6,221.69,20967.0
2018-05-02 11:35:00,221.74,221.9,221.67,221.75,7638.0,221.74,221.9,221.67,221.75,7638.0
2018-05-02 11:40:00,221.69,221.89,221.12,221.23,28571.0,221.69,221.89,221.12,221.23,28571.0
2018-05-02 11:45:00,221.17,221.23,220.57,220.66,80774.0,221.17,221.23,220.57,220.66,80774.0
2018-05-02 11:50:00,220.67,221.16,220.55,220.95,27876.0,220.67,221.16,220.55,220.95,27876.0
2018-05-02 11:55:00,221.06,221.63,220.96,221.55,30312.0,221.06,221.63,220.96,221.55,30312.0
2018-05-02 12:00:00,221.51,221.52,221.11,221.27,9764.0,221.51,221.52,221.11,221.27,9764.0
2018-05-02 12:05:00,221.27,221.59,221.2,221.59,2877.0,221.27,221.59,221.2,221.59,2877.0
2018-05-02 12:10:00,221.59,221.87,221.49,221.63,4879.0,221.59,221.87,221.49,221.63,4879.0
2018-05-02 12:15:00,221.62,221.84,221.62,221.7,4267.0,221.62,221.84,221.62,221.7,4267.0
2018-05-02 12:20:00,221.66,221.84,221.6,221.78,6843.0,221.66,221.84,221.6,221.78,6843.0
2018-05-02 12:25:00,221.75,222.13,221.74,222.11,6561.0,221.75,222.13,221.74,222.11,6561.0
2018-05-02 12:30:00,222.1,222.42,221.95,222.37,6436.0,222.1,222.42,221.95,222.37,6436.0
2018-05-02 12:35:00,222.41,222.56,222.28,222.29,4600.0,222.41,222.56,222.28,222.29,4600.0
2018-05-02 12:40:00,222.31,222.46,222.19,222.24,5287.0,222.31,222.46,222.19,222.24,5287.0
2018-05-02 12:45:00,222.38,222.38,221.94,222.22,13387.0,222.38,222.38,221.94,222.22,13387.0
2018-05-02 12:50:00,222.01,222.41,221.97,222.41,3054.0,222.01,222.41,221.97,222.41,3054.0
2018-05-02 12:55:00,222.36,222.59,222.19,222.41,3721.0,222.36,222.59,222.19,222.41,3721.0
2018-05-02 13:00:00,222.5,222.94,222.48,222.84,3787.0,222.5,222.94,222.48,222.84,3787.0
2018-05-02 13:05:00,222.95,223.0,222.81,222.9,6319.0,222.95,223.0,222.81,222.9,6319.0
2018-05-02 13:10:00,222.96,223.34,222.9,223.33,18186.0,222.96,223.34,222.9,223.33,18186.0
2018-05-02 13:15:00,223.34,223.41,223.19,223.41,15717.0,223.34,223.41,223.19,223.41,15717.0
2018-05-02 13:20:00,223.4,223.41,223.16,223.25,5961.0,223.4,223.41,223.16,223.25,5961.0
2018-05-02 13:25:00,223.26,223.42,223.17,223.18,6383.0,223.26,223.42,223.17,223.18,6383.0
2018-05-02 13:30:00,223.3,223.3,222.94,223.12,7890.0,223.3,223.3,222.94,223.12,7890.0
2018-05-02 13:35:00,223.2,223.2,222.91,223.02,6406.0,223.2,223.2,222.91,223.02,6406.0
2018-05-02 13:40:00,223.02,223.2,222.86,222.98,6328.0,223.02,223.2,222.86,222.98,6328.0
2018-05-02 13:45:00,223.04,223.08,222.75,222.77,8185.0,223.04,223.08,222.75,222.77,8185.0
2018-05-02 13:50:00,222.76,222.89,222.68,222.74,4633.0,222.76,222.89,222.68,222.74,4633.0
2018-05-02 13:55:00,222.75,222.93,222.53,222.8,10430.0,222.75,222.93,222.53,222.8,10430.0
2018-05-02 14:00:00,222.86,223.43,222.74,223.43,12640.0,222.86,223.43,222.74,223.43,12640.0
2018-05-02 14:05:00,223.41,224.09,223.25,223.96,30647.0,223.41,224.09,223.25,223.96,30647.0
2018-05-02 14:10:00,223.99,224.17,223.84,223.92,26743.0,223.99,224.17,223.84,223.92,26743.0
2018-05-02 14:15:00,223.94,223.98,223.53,223.69,11828.0,223.94,223.98,223.53,223.69,11828.0
2018-05-02 14:20:00,223.74,223.93,223.0,223.22,25345.0,223.74,223.93,223.0,223.22,25345.0
2018-05-02 14:25:00,223.27,223.7,223.2,223.58,6456.0,223.27,223.7,223.2,223.58,6456.0
2018-05-02 14:30:00,223.48,223.72,223.26,223.27,18689.0,223.48,223.72,223.26,223.27,18689.0
2018-05-02 14:35:00,223.29,223.31,222.92,223.11,7348.0,223.29,223.31,222.92,223.11,7348.0
2018-05-02 14:40:00,223.07,223.19,222.83,222.88,14932.0,223.07,223.19,222.83,222.88,14932.0
2018-05-02 14:45:00,223.0,223.05,222.57,222.63,11783.0,223.0,223.05,222.57,222.63,11783.0
2018-05-02 14:50:00,222.73,222.76,221.98,222.01,12764.0,222.73,222.76,221.98,222.01,12764.0
2018-05-02 14:55:00,221.96,222.19,221.73,222.06,8481.0,221.96,222.19,221.73,222.06,8481.0
2018-05-02 15:00:00,222.18,222.19,221.71,221.79,12287.0,222.18,222.19,221.71,221.79,12287.0
2018-05-02 15:05:00,221.82,222.15,221.81,221.94,17180.0,221.82,222.15,221.81,221.94,17180.0
2018-05-02 15:10:00,221.99,222.02,221.83,221.92,9802.0,221.99,222.02,221.83,221.92,9802.0
2018-05-02 15:15:00,221.89,222.23,221.67,221.95,12285.0,221.89,222.23,221.67,221.95,12285.0
2018-05-02 15:20:00,221.87,221.92,221.13,221.19,20757.0,221.87,221.92,221.13,221.19,20757.0
2018-05-02 15:25:00,221.25,221.84,221.25,221.76,16952.0,221.25,221.84,221.25,221.76,16952.0
2018-05-02 15:30:00,221.72,222.03,221.47,221.98,19971.0,221.72,222.03,221.47,221.98,19971.0
2018-05-02 15:35:00,221.9,221.91,221.41,221.67,15293.0,221.9,221.91,221.41,221.67,15293.0
2018-05-02 15:40:00,221.67,221.95,221.34,221.38,20373.0,221.67,221.95,221.34,221.38,20373.0
2018-05-02 15:45:00,221.39,221.39,220.86,220.86,28215.0,221.39,221.39,220.86,220.86,28215.0
2018-05-02 15:50:00,220.85,221.11,220.64,220.91,33443.0,220.85,221.11,220.64,220.91,33443.0
2018-05-02 15:55:00,220.88,221.34,220.88,221.09,61848.0,220.88,221.34,220.88,221.09,61848.0
2018-05-03 09:30:00,220.01,220.54,219.79,219.79,48333.0,220.01,220.54,219.79,219.79,48333.0
2018-05-03 09:35:00,219.66,220.6,219.65,220.09,20794.0,219.66,220.6,219.65,220.09,20794.0
2018-05-03 09:40:00,219.92,220.36,219.5,220.04,17545.0,219.92,220.36,219.5,220.04,17545.0
2018-05-03 09:45:00,220.34,221.0,220.15,220.93,13093.0,220.34,221.0,220.15,220.93,13093.0
2018-05-03 09:50:00,220.95,221.46,220.83,221.46,34532.0,220.95,221.46,220.83,221.46,34532.0
2018-05-03 09:55:00,221.41,222.0,221.26,221.62,12900.0,221.41,222.0,221.26,221.62,12900.0
2018-05-03 10:00:00,221.67,221.86,221.41,221.66,14395.0,221.67,221.86,221.41,221.66,14395.0
2018-05-03 10:05:00,221.76,222.03,221.34,222.02,8220.0,221.76,222.03,221.34,222.02,8220.0
2018-05-03 10:10:00,221.98,221.98,221.3,221.32,8807.0,221.98,221.98,221.3,221.32,8807.0
2018-05-03 10:15:00,221.35,221.63,221.2,221.28,11711.0,221.35,221.63,221.2,221.28,11711.0
2018-05-03 10:20:00,221.22,221.52,220.28,220.72,16285.0,221.22,221.52,220.28,220.72,16285.0
2018-05-03 10:25:00,220.72,221.05,220.49,220.96,14314.0,220.72,221.05,220.49,220.96,14314.0
2018-05-03 10:30:00,221.05,221.14,220.48,220.53,19400.0,221.05,221.14,220.48,220.53,19400.0
2018-05-03 10:35:00,220.56,220.56,219.58,219.85,16742.0,220.56,220.56,219.58,219.85,16742.0
2018-05-03 10:40:00,219.93,220.23,219.64,220.01,15255.0,219.93,220.23,219.64,220.01,15255.0
2018-05-03 10:45:00,220.01,220.1,219.8,220.06,11739.0,220.01,220.1,219.8,220.06,11739.0
2018-05-03 10:50:00,220.03,220.11,219.66,219.66,19332.0,220.03,220.11,219.66,219.66,19332.0
2018-05-03 10:55:00,219.7,219.72,218.73,219.61,19547.0,219.7,219.72,218.73,219.61,19547.0
2018-05-03 11:00:00,219.61,219.61,218.78,219.2,17707.0,219.61,219.61,218.78,219.2,17707.0
2018-05-03 11:05:00,219.15,219.7,219.06,219.58,14600.0,219.15,219.7,219.06,219.58,14600.0
2018-05-03 11:10:00,219.61,220.08,219.47,219.79,15362.0,219.61,220.08,219.47,219.79,15362.0
2018-05-03 11:15:00,219.86,220.18,219.54,219.64,10037.0,219.86,220.18,219.54,219.64,10037.0
2018-05-03 11:20:00,219.44,219.83,219.2,219.83,11300.0,219.44,219.83,219.2,219.83,11300.0
2018-05-03 11:25:00,219.79,220.05,219.14,219.14,10067.0,219.79,220.05,219.14,219.14,10067.0
2018-05-03 11:30:00,219.27,219.65,219.05,219.65,13633.0,219.27,219.65,219.05,219.65,13633.0
2018-05-03 11:35:00,219.67,220.0,219.29,219.82,13164.0,219.67,220.0,219.29,219.82,13164.0
2018-05-03 11:40:00,219.87,219.9,219.42,219.82,31680.0,219.87,219.9,219.42,219.82,31680.0
2018-05-03 11:45:00,219.83,220.55,219.59,220.52,25185.0,219.83,220.55,219.59,220.52,25185.0
2018-05-03 11:50:00,220.59,220.87,220.2,220.62,7750.0,220.59,220.87,220.2,220.62,7750.0
2018-05-03 11:55:00,220.6,220.67,220.34,220.36,6938.0,220.6,220.67,220.34,220.36,6938.0
2018-05-03 12:00:00,220.51,220.72,220.38,220.51,5271.0,220.51,220.72,220.38,220.51,5271.0
2018-05-03 12:05:00,220.61,221.01,220.48,220.81,14296.0,220.61,221.01,220.48,220.81,14296.0
2018-05-03 12:10:00,220.81,221.25,220.67,221.25,11762.0,220.81,221.25,220.67,221.25,11762.0
2018-05-03 12:15:00,221.28,221.28,220.86,221.15,21363.0,221.28,221.28,220.86,221.15,21363.0
2018-05-03 12:20:00,221.2,221.44,221.0,221.0,9271.0,221.2,221.44,221.0,221.0,9271.0
2018-05-03 12:25:00,220.8,220.95,220.67,220.87,6194.0,220.8,220.95,220.67,220.87,6194.0
2018-05-03 12:30:00,220.87,221.65,220.87,221.59,5920.0,220.87,221.65,220.87,221.59,5920.0
2018-05-03 12:35:00,221.55,222.19,221.44,222.13,14668.0,221.55,222.19,221.44,222.13,14668.0
2018-05-03 12:40:00,222.15,223.07,222.05,222.68,17745.0,222.15,223.07,222.05,222.68,17745.0
2018-05-03 12:45:00,222.77,223.09,222.64,223.0,11239.0,222.77,223.09,222.64,223.0,11239.0
2018-05-03 12:50:00,222.99,223.57,222.55,223.5,10605.0,222.99,223.57,222.55,223.5,10605.0
2018-05-03 12:55:00,223.55,223.94,223.25,223.79,8776.0,223.55,223.94,223.25,223.79,8776.0
2018-05-03 13:00:00,223.89,223.89,223.03,223.09,12140.0,223.89,223.89,223.03,223.09,12140.0
2018-05-03 13:05:00,223.04,223.65,222.87,223.48,12352.0,223.04,223.65,222.87,223.48,12352.0
2018-05-03 13:10:00,223.48,223.72,223.02,223.28,8643.0,223.48,223.72,223.02,223.28,8643.0
2018-05-03 13:15:00,223.21,224.02,223.18,223.84,18158.0,223.21,224.02,223.18,223.84,18158.0
2018-05-03 13:20:00,223.72,223.91,222.96,223.1,9784.0,223.72,223.91,222.96,223.1,9784.0
2018-05-03 13:25:00,223.07,223.21,222.89,222.98,8416.0,223.07,223.21,222.89,222.98,8416.0
2018-05-03 13:30:00,223.12,224.0,222.98,224.0,13122.0,223.12,224.0,222.98,224.0,13122.0
2018-05-03 13:35:00,224.08,224.38,223.84,223.95,14038.0,224.08,224.38,223.84,223.95,14038.0
2018-05-03 13:40:00,223.9,224.1,223.67,223.75,15915.0,223.9,224.1,223.67,223.75,15915.0
2018-05-03 13:45:00,223.89,223.98,223.51,223.78,13200.0,223.89,223.98,223.51,223.78,13200.0
2018-05-03 13:50:00,223.8,224.13,223.79,224.13,14379.0,223.8,224.13,223.79,224.13,14379.0
2018-05-03 13:55:00,224.16,225.0,224.16,224.46,25075.0,224.16,225.0,224.16,224.46,25075.0
2018-05-03 14:00:00,224.4,224.67,224.27,224.51,25859.0,224.4,224.67,224.27,224.51,25859.0
2018-05-03 14:05:00,224.46,225.67,224.4,225.5,63260.0,224.46,225.67,224.4,225.5,63260.0
2018-05-03 14:10:00,225.52,225.63,225.1,225.58,36201.0,225.52,225.63,225.1,225.58,36201.0
2018-05-03 14:15:00,225.57,225.68,225.28,225.66,20048.0,225.57,225.68,225.28,225.66,20048.0
2018-05-03 14:20:00,225.53,225.53,224.91,225.17,14745.0,225.53,225.53,224.91,225.17,14745.0
2018-05-03 14:25:00,225.15,225.36,224.92,225.36,19764.0,225.15,225.36,224.92,225.36,19764.0
2018-05-03 14:30:00,225.4,226.34,225.4,226.33,32772.0,225.4,226.34,225.4,226.33,32772.0
2018-05-03 14:35:00,226.37,227.37,226.2,226.76,42960.0,226.37,227.37,226.2,226.76,42960.0
2018-05-03 14:40:00,226.57,226.81,226.25,226.64,16681.0,226.57,226.81,226.25,226.64,16681.0
2018-05-03 14:45:00,226.55,226.56,225.79,225.8,13470.0,226.55,226.56,225.79,225.8,13470.0
2018-05-03 14:50:00,225.67,226.28,225.63,226.04,17844.0,225.67,226.28,225.63,226.04,17844.0
2018-05-03 14:55:00,226.16,226.41,225.66,225.84,19668.0,226.16,226.41,225.66,225.84,19668.0
2018-05-03 15:00:00,226.02,226.55,225.97,226.41,22787.0,226.02,226.55,225.97,226.41,22787.0
2018-05-03 15:05:00,226.37,226.59,226.0,226.11,42004.0,226.37,226.59,226.0,226.11,42004.0
2018-05-03 15:10:00,226.05,226.17,225.74,225.96,13826.0,226.05,226.17,225.74,225.96,13826.0
2018-05-03 15:15:00,225.99,226.32,225.78,226.13,14437.0,225.99,226.32,225.78,226.13,14437.0
2018-05-03 15:20:00,226.11,226.52,225.98,226.41,19652.0,226.11,226.52,225.98,226.41,19652.0
2018-05-03 15:25:00,226.42,227.12,226.31,226.91,41549.0,226.42,227.12,226.31,226.91,41549.0
2018-05-03 15:30:00,226.94,227.32,226.56,227.0,55057.0,226.94,227.32,226.56,227.0,55057.0
2018-05-03 15:35:00,227.03,227.06,226.37,226.39,34571.0,227.03,227.06,226.37,226.39,34571.0
2018-05-03 15:40:00,226.39,226.5,226.0,226.16,20321.0,226.39,226.5,226.0,226.16,20321.0
2018-05-03 15:45:00,226.14,226.4,225.76,225.76,43790.0,226.14,226.4,225.76,225.76,43790.0
2018-05-03 15:50:00,225.64,226.18,225.64,225.72,35492.0,225.64,226.18,225.64,225.72,35492.0
2018-05-03 15:55:00,225.74,226.15,225.34,226.05,108437.0,225.74,226.15,225.34,226.05,108437.0
2018-05-04 09:30:00,224.26,224.89,223.66,224.32,67750.0,224.26,224.89,223.66,224.32,67750.0
2018-05-04 09:35:00,224.31,224.68,223.79,224.39,25721.0,224.31,224.68,223.79,224.39,25721.0
2018-05-04 09:40:00,224.36,224.45,223.76,224.43,8220.0,224.36,224.45,223.76,224.43,8220.0
2018-05-04 09:45:00,224.44,224.63,223.58,223.58,7547.0,224.44,224.63,223.58,223.58,7547.0
2018-05-04 09:50:00,223.62,223.99,223.39,223.95,23654.0,223.62,223.99,223.39,223.95,23654.0
2018-05-04 09:55:00,223.82,224.2,223.62,223.99,15790.0,223.82,224.2,223.62,223.99,15790.0
2018-05-04 10:00:00,223.86,223.98,223.63,223.88,9806.0,223.86,223.98,223.63,223.88,9806.0
2018-05-04 10:05:00,223.88,224.74,223.64,224.67,14088.0,223.88,224.74,223.64,224.67,14088.0
2018-05-04 10:10:00,224.75,225.51,224.52,225.47,20300.0,224.75,225.51,224.52,225.47,20300.0
2018-05-04 10:15:00,225.47,225.95,225.37,225.64,18934.0,225.47,225.95,225.37,225.64,18934.0
2018-05-04 10:20:00,225.63,225.81,225.04,225.4,10335.0,225.63,225.81,225.04,225.4,10335.0
2018-05-04 10:25:00,225.4,226.36,225.39,226.28,11410.0,225.4,226.36,225.39,226.28,11410.0
2018-05-04 10:30:00,226.25,226.6,226.05,226.25,15970.0,226.25,226.6,226.05,226.25,15970.0
2018-05-04 10:35:00,226.23,226.78,226.04,226.78,13322.0,226.23,226.78,226.04,226.78,13322.0
2018-05-04 10:40:00,226.83,227.57,226.73,227.47,22574.0,226.83,227.57,226.73,227.47,22574.0
2018-05-04 10:45:00,227.51,227.51,227.02,227.31,8912.0,227.51,227.51,227.02,227.31,8912.0
2018-05-04 10:50:00,227.28,227.57,227.27,227.39,9385.0,227.28,227.57,227.27,227.39,9385.0
2018-05-04 10:55:00,227.48,227.58,227.26,227.32,11171.0,227.48,227.58,227.26,227.32,11171.0
2018-05-04 11:00:00,227.26,227.88,227.26,227.82,13815.0,227.26,227.88,227.26,227.82,13815.0
2018-05-04 11:05:00,227.73,227.9,227.67,227.77,10459.0,227.73,227.9,227.67,227.77,10459.0
2018-05-04 11:10:00,227.89,228.05,227.72,227.97,14280.0,227.89,228.05,227.72,227.97,14280.0
2018-05-04 11:15:00,227.96,228.0,227.57,227.72,9006.0,227.96,228.0,227.57,227.72,9006.0
2018-05-04 11:20:00,227.72,228.08,227.65,227.65,8499.0,227.72,228.08,227.65,227.65,8499.0
2018-05-04 11:25:00,227.69,228.08,227.57,227.98,9061.0,227.69,228.08,227.57,227.98,9061.0
2018-05-04 11:30:00,228.01,228.45,227.93,228.45,13666.0,228.01,228.45,227.93,228.45,13666.0
2018-05-04 11:35:00,228.48,228.81,228.48,228.55,13686.0,228.48,228.81,228.48,228.55,13686.0
2018-05-04 11:40:00,228.61,228.62,228.31,228.44,14627.0,228.61,228.62,228.31,228.44,14627.0
2018-05-04 11:45:00,228.46,228.55,227.98,227.98,11578.0,228.46,228.55,227.98,227.98,11578.0
2018-05-04 11:50:00,227.96,228.16,227.91,227.94,11773.0,227.96,228.16,227.91,227.94,11773.0
2018-05-04 11:55:00,227.92,228.28,227.82,228.25,9425.0,227.92,228.28,227.82,228.25,9425.0
2018-05-04 12:00:00,228.3,228.35,228.08,228.28,5933.0,228.3,228.35,228.08,228.28,5933.0
2018-05-04 12:05:00,228.28,228.35,228.05,228.08,6114.0,228.28,228.35,228.05,228.08,6114.0
2018-05-04 12:10:00,228.12,228.15,227.47,227.47,13199.0,228.12,228.15,227.47,227.47,13199.0
2018-05-04 12:15:00,227.56,227.78,227.33,227.78,7095.0,227.56,227.78,227.33,227.78,7095.0
2018-05-04 12:20:00,227.78,227.87,227.69,227.86,5208.0,227.78,227.87,227.69,227.86,5208.0
2018-05-04 12:25:00,227.84,228.1,227.77,227.79,5305.0,227.84,228.1,227.77,227.79,5305.0
2018-05-04 12:30:00,227.74,227.96,227.74,227.82,4876.0,227.74,227.96,227.74,227.82,4876.0
2018-05-04 12:35:00,227.88,228.0,227.81,227.99,5566.0,227.88,228.0,227.81,227.99,5566.0
2018-05-04 12:40:00,227.99,228.04,227.82,227.88,2580.0,227.99,228.04,227.82,227.88,2580.0
2018-05-04 12:45:00,227.8,227.9,227.52,227.61,10087.0,227.8,227.9,227.52,227.61,10087.0
2018-05-04 12:50:00,227.71,227.78,227.56,227.68,12305.0,227.71,227.78,227.56,227.68,12305.0
2018-05-04 12:55:00,227.71,227.72,227.51,227.6,6482.0,227.71,227.72,227.51,227.6,6482.0
2018-05-04 13:00:00,227.64,227.69,227.33,227.33,8749.0,227.64,227.69,227.33,227.33,8749.0
2018-05-04 13:05:00,227.31,227.54,227.26,227.4,20752.0,227.31,227.54,227.26,227.4,20752.0
2018-05-04 13:10:00,227.4,227.43,227.12,227.12,5560.0,227.4,227.43,227.12,227.12,5560.0
2018-05-04 13:15:00,227.15,227.25,226.83,226.84,8475.0,227.15,227.25,226.83,226.84,8475.0
2018-05-04 13:20:00,226.88,226.95,226.5,226.88,17000.0,226.88,226.95,226.5,226.88,17000.0
2018-05-04 13:25:00,226.89,226.89,226.65,226.8,9312.0,226.89,226.89,226.65,226.8,9312.0
2018-05-04 13:30:00,226.75,227.09,226.75,227.08,6062.0,226.75,227.09,226.75,227.08,6062.0
2018-05-04 13:35:00,227.09,227.26,227.01,227.26,5975.0,227.09,227.26,227.01,227.26,5975.0
2018-05-04 13:40:00,227.24,227.29,227.13,227.25,5782.0,227.24,227.29,227.13,227.25,5782.0
2018-05-04 13:45:00,227.29,227.64,227.29,227.56,8039.0,227.29,227.64,227.29,227.56,8039.0
2018-05-04 13:50:00,227.56,228.09,227.54,227.94,9735.0,227.56,228.09,227.54,227.94,9735.0
2018-05-04 13:55:00,227.96,228.41,227.9,228.35,10739.0,227.96,228.41,227.9,228.35,10739.0
2018-05-04 14:00:00,228.27,228.63,228.15,228.59,7425.0,228.27,228.63,228.15,228.59,7425.0
2018-05-04 14:05:00,228.65,228.9,228.6,228.75,18729.0,228.65,228.9,228.6,228.75,18729.0
2018-05-04 14:10:00,228.72,228.72,228.34,228.6,14875.0,228.72,228.72,228.34,228.6,14875.0
2018-05-04 14:15:00,228.52,228.61,228.45,228.54,6523.0,228.52,228.61,228.45,228.54,6523.0
2018-05-04 14:20:00,228.51,228.84,228.5,228.75,11115.0,228.51,228.84,228.5,228.75,11115.0
2018-05-04 14:25:00,228.82,229.02,228.82,229.0,17462.0,228.82,229.02,228.82,229.0,17462.0
2018-05-04 14:30:00,229.03,229.04,228.85,228.91,6508.0,229.03,229.04,228.85,228.91,6508.0
2018-05-04 14:35:00,228.97,229.07,228.81,229.04,10050.0,228.97,229.07,228.81,229.04,10050.0
2018-05-04 14:40:00,229.04,229.39,228.94,229.31,12960.0,229.04,229.39,228.94,229.31,12960.0
2018-05-04 14:45:00,229.32,229.38,228.95,228.96,14710.0,229.32,229.38,228.95,228.96,14710.0
2018-05-04 14:50:00,229.03,229.1,228.98,229.04,8658.0,229.03,229.1,228.98,229.04,8658.0
2018-05-04 14:55:00,229.04,229.1,228.56,228.56,7631.0,229.04,229.1,228.56,228.56,7631.0
2018-05-04 15:00:00,228.56,229.06,228.53,229.02,11717.0,228.56,229.06,228.53,229.02,11717.0
2018-05-04 15:05:00,228.97,228.97,228.36,228.5,9441.0,228.97,228.97,228.36,228.5,9441.0
2018-05-04 15:10:00,228.5,228.78,228.32,228.78,8250.0,228.5,228.78,228.32,228.78,8250.0
2018-05-04 15:15:00,228.69,228.69,228.38,228.61,14974.0,228.69,228.69,228.38,228.61,14974.0
2018-05-04 15:20:00,228.55,228.59,228.31,228.47,12990.0,228.55,228.59,228.31,228.47,12990.0
2018-05-04 15:25:00,228.47,228.67,228.46,228.67,7647.0,228.47,228.67,228.46,228.67,7647.0
2018-05-04 15:30:00,228.67,228.78,228.38,228.56,12047.0,228.67,228.78,228.38,228.56,12047.0
2018-05-04 15:35:00,228.61,228.65,228.39,228.39,11793.0,228.61,228.65,228.39,228.39,11793.0
2018-05-04 15:40:00,228.39,228.74,228.36,228.74,12297.0,228.39,228.74,228.36,228.74,12297.0
2018-05-04 15:45:00,228.72,228.72,228.3,228.3,19866.0,228.72,228.72,228.3,228.3,19866.0
2018-05-04 15:50:00,228.36,228.4,227.91,228.06,28456.0,228.36,228.4,227.91,228.06,28456.0
2018-05-04 15:55:00,228.05,228.51,227.85,228.5,87222.0,228.05,228.51,227.85,228.5,87222.0
2018-05-07 09:30:00,229.69,229.95,229.25,229.87,60344.0,229.69,229.95,229.25,229.87,60344.0
2018-05-07 09:35:00,229.88,229.91,229.02,229.58,33865.0,229.88,229.91,229.02,229.58,33865.0
2018-05-07 09:40:00,229.57,230.13,229.48,230.12,30319.0,229.57,230.13,229.48,230.12,30319.0
2018-05-07 09:45:00,230.08,230.69,230.08,230.22,21612.0,230.08,230.69,230.08,230.22,21612.0
2018-05-07 09:50:00,230.29,230.78,230.12,230.56,16313.0,230.29,230.78,230.12,230.56,16313.0
2018-05-07 09:55:00,230.52,230.74,230.23,230.32,39817.0,230.52,230.74,230.23,230.32,39817.0
2018-05-07 10:00:00,230.34,230.6,230.03,230.5,11473.0,230.34,230.6,230.03,230.5,11473.0
2018-05-07 10:05:00,230.46,230.66,230.07,230.52,12021.0,230.46,230.66,230.07,230.52,12021.0
2018-05-07 10:10:00,230.63,230.67,230.27,230.35,15660.0,230.63,230.67,230.27,230.35,15660.0
2018-05-07 10:15:00,230.31,230.57,230.24,230.55,13118.0,230.31,230.57,230.24,230.55,13118.0
2018-05-07 10:20:00,230.69,230.7,230.2,230.4,19162.0,230.69,230.7,230.2,230.4,19162.0
2018-05-07 10:25:00,230.41,230.82,230.35,230.74,18538.0,230.41,230.82,230.35,230.74,18538.0
2018-05-07 10:30:00,230.69,231.23,230.67,231.09,16688.0,230.69,231.23,230.67,231.09,16688.0
2018-05-07 10:35:00,231.22,231.22,230.3,230.52,19872.0,231.22,231.22,230.3,230.52,19872.0
2018-05-07 10:40:00,230.49,231.0,230.44,231.0,10771.0,230.49,231.0,230.44,231.0,10771.0
2018-05-07 10:45:00,231.01,231.04,230.71,230.99,11101.0,231.01,231.04,230.71,230.99,11101.0
2018-05-07 10:50:00,231.02,231.46,230.94,231.46,13232.0,231.02,231.46,230.94,231.46,13232.0
2018-05-07 10:55:00,231.48,231.59,231.26,231.55,13910.0,231.48,231.59,231.26,231.55,13910.0
2018-05-07 11:00:00,231.57,231.83,231.47,231.71,10634.0,231.57,231.83,231.47,231.71,10634.0
2018-05-07 11:05:00,231.76,231.82,231.27,231.73,13574.0,231.76,231.82,231.27,231.73,13574.0
2018-05-07 11:10:00,231.73,231.74,231.41,231.69,9334.0,231.73,231.74,231.41,231.69,9334.0
2018-05-07 11:15:00,231.69,231.85,231.63,231.74,10755.0,231.69,231.85,231.63,231.74,10755.0
2018-05-07 11:20:00,231.8,232.18,231.8,232.18,11633.0,231.8,232.18,231.8,232.18,11633.0
2018-05-07 11:25:00,232.23,232.36,231.95,232.22,12120.0,232.23,232.36,231.95,232.22,12120.0
2018-05-07 11:30:00,232.3,232.34,231.93,231.94,18694.0,232.3,232.34,231.93,231.94,18694.0
2018-05-07 11:35:00,231.93,232.12,231.78,231.84,5836.0,231.93,232.12,231.78,231.84,5836.0
2018-05-07 11:40:00,231.85,231.9,231.38,231.52,12318.0,231.85,231.9,231.38,231.52,12318.0
2018-05-07 11:45:00,231.46,231.83,231.43,231.83,4595.0,231.46,231.83,231.43,231.83,4595.0
2018-05-07 11:50:00,231.84,232.0,231.77,231.83,5833.0,231.84,232.0,231.77,231.83,5833.0
2018-05-07 11:55:00,231.8,232.2,231.8,232.16,4170.0,231.8,232.2,231.8,232.16,4170.0
2018-05-07 12:00:00,232.16,232.18,231.87,232.01,8180.0,232.16,232.18,231.87,232.01,8180.0
2018-05-07 12:05:00,232.0,232.3,232.0,232.15,10354.0,232.0,232.3,232.0,232.15,10354.0
2018-05-07 12:10:00,232.15,232.29,232.05,232.05,18372.0,232.15,232.29,232.05,232.05,18372.0
2018-05-07 12:15:00,231.95,232.01,231.78,231.89,6713.0,231.95,232.01,231.78,231.89,6713.0
2018-05-07 12:20:00,231.93,232.08,231.3,231.42,12429.0,231.93,232.08,231.3,231.42,12429.0
2018-05-07 12:25:00,231.47,231.51,231.13,231.14,30963.0,231.47,231.51,231.13,231.14,30963.0
2018-05-07 12:30:00,231.18,231.33,231.07,231.33,6314.0,231.18,231.33,231.07,231.33,6314.0
2018-05-07 12:35:00,231.35,231.4,231.24,231.27,7138.0,231.35,231.4,231.24,231.27,7138.0
2018-05-07 12:40:00,231.23,231.24,230.73,230.96,19778.0,231.23,231.24,230.73,230.96,19778.0
2018-05-07 12:45:00,231.05,231.21,230.74,231.04,8317.0,231.05,231.21,230.74,231.04,8317.0
2018-05-07 12:50:00,231.03,231.04,230.91,230.98,6377.0,231.03,231.04,230.91,230.98,6377.0
2018-05-07 12:55:00,230.92,230.92,230.59,230.9,8489.0,230.92,230.92,230.59,230.9,8489.0
2018-05-07 13:00:00,230.93,230.97,230.81,230.9,7868.0,230.93,230.97,230.81,230.9,7868.0
2018-05-07 13:05:00,230.91,231.06,230.55,230.55,10136.0,230.91,231.06,230.55,230.55,10136.0
2018-05-07 13:10:00,230.53,230.85,230.51,230.74,15352.0,230.53,230.85,230.51,230.74,15352.0
2018-05-07 13:15:00,230.67,230.74,230.53,230.73,9098.0,230.67,230.74,230.53,230.73,9098.0
2018-05-07 13:20:00,230.75,231.06,230.72,231.02,10775.0,230.75,231.06,230.72,231.02,10775.0
2018-05-07 13:25:00,231.03,231.15,230.85,230.87,12102.0,231.03,231.15,230.85,230.87,12102.0
2018-05-07 13:30:00,230.92,231.18,230.79,231.15,6600.0,230.92,231.18,230.79,231.15,6600.0
2018-05-07 13:35:00,231.12,231.17,230.99,231.17,7852.0,231.12,231.17,230.99,231.17,7852.0
2018-05-07 13:40:00,231.15,231.52,231.15,231.46,6679.0,231.15,231.52,231.15,231.46,6679.0
2018-05-07 13:45:00,231.35,231.52,231.28,231.31,9440.0,231.35,231.52,231.28,231.31,9440.0
2018-05-07 13:50:00,231.3,231.52,231.3,231.52,8545.0,231.3,231.52,231.3,231.52,8545.0
2018-05-07 13:55:00,231.64,231.75,231.44,231.57,13216.0,231.64,231.75,231.44,231.57,13216.0
2018-05-07 14:00:00,231.62,231.73,231.45,231.69,7204.0,231.62,231.73,231.45,231.69,7204.0
2018-05-07 14:05:00,231.67,231.67,231.43,231.49,7757.0,231.67,231.67,231.43,231.49,7757.0
2018-05-07 14:10:00,231.49,231.52,231.32,231.46,9221.0,231.49,231.52,231.32,231.46,9221.0
2018-05-07 14:15:00,231.42,231.67,231.36,231.6,8670.0,231.42,231.67,231.36,231.6,8670.0
2018-05-07 14:20:00,231.69,231.69,231.43,231.43,6682.0,231.69,231.69,231.43,231.43,6682.0
2018-05-07 14:25:00,231.48,231.78,231.27,231.78,11436.0,231.48,231.78,231.27,231.78,11436.0
2018-05-07 14:30:00,231.75,231.94,231.71,231.94,7239.0,231.75,231.94,231.71,231.94,7239.0
2018-05-07 14:35:00,231.9,232.1,231.53,231.53,13431.0,231.9,232.1,231.53,231.53,13431.0
2018-05-07 14:40:00,231.63,231.85,231.47,231.59,10374.0,231.63,231.85,231.47,231.59,10374.0
2018-05-07 14:45:00,231.5,231.56,231.26,231.27,10146.0,231.5,231.56,231.26,231.27,10146.0
2018-05-07 14:50:00,231.27,231.33,230.67,230.94,10764.0,231.27,231.33,230.67,230.94,10764.0
2018-05-07 14:55:00,230.9,231.13,230.81,231.11,8697.0,230.9,231.13,230.81,231.11,8697.0
2018-05-07 15:00:00,231.02,231.15,230.83,231.15,12039.0,231.02,231.15,230.83,231.15,12039.0
2018-05-07 15:05:00,231.08,231.25,230.98,231.04,18703.0,231.08,231.25,230.98,231.04,18703.0
2018-05-07 15:10:00,231.01,231.01,229.7,229.72,29275.0,231.01,231.01,229.7,229.72,29275.0
2018-05-07 15:15:00,229.81,230.39,229.77,230.18,21603.0,229.81,230.39,229.77,230.18,21603.0
2018-05-07 15:20:00,230.21,230.21,229.75,229.94,18606.0,230.21,230.21,229.75,229.94,18606.0
2018-05-07 15:25:00,229.87,230.33,229.78,230.21,28515.0,229.87,230.33,229.78,230.21,28515.0
2018-05-07 15:30:00,230.25,230.73,230.13,230.54,22938.0,230.25,230.73,230.13,230.54,22938.0
2018-05-07 15:35:00,230.48,230.97,230.47,230.83,15606.0,230.48,230.97,230.47,230.83,15606.0
2018-05-07 15:40:00,230.76,230.93,230.66,230.72,12694.0,230.76,230.93,230.66,230.72,12694.0
2018-05-07 15:45:00,230.71,230.96,230.41,230.91,33900.0,230.71,230.96,230.41,230.91,33900.0
2018-05-07 15:50:00,230.72,230.84,230.29,230.84,25655.0,230.72,230.84,230.29,230.84,25655.0
2018-05-07 15:55:00,230.83,231.11,230.79,230.99,73965.0,230.83,231.11,230.79,230.99,73965.0
2018-05-08 09:30:00,229.64,230.03,229.05,230.03,79437.0,229.64,230.03,229.05,230.03,79437.0
2018-05-08 09:35:00,230.03,230.03,228.76,229.76,21186.0,230.03,230.03,228.76,229.76,21186.0
2018-05-08 09:40:00,229.76,230.0,229.27,229.32,17823.0,229.76,230.0,229.27,229.32,17823.0
2018-05-08 09:45:00,229.29,229.65,229.17,229.21,15726.0,229.29,229.65,229.17,229.21,15726.0
2018-05-08 09:50:00,229.29,229.5,228.75,228.99,24138.0,229.29,229.5,228.75,228.99,24138.0
2018-05-08 09:55:00,229.11,229.54,228.77,229.43,15522.0,229.11,229.54,228.77,229.43,15522.0
2018-05-08 10:00:00,229.53,229.95,229.43,229.75,12495.0,229.53,229.95,229.43,229.75,12495.0
2018-05-08 10:05:00,229.73,230.47,229.73,230.31,8400.0,229.73,230.47,229.73,230.31,8400.0
2018-05-08 10:10:00,230.25,230.72,230.15,230.47,10278.0,230.25,230.72,230.15,230.47,10278.0
2018-05-08 10:15:00,230.54,230.69,230.23,230.69,22318.0,230.54,230.69,230.23,230.69,22318.0
2018-05-08 10:20:00,230.61,230.7,230.21,230.48,14152.0,230.61,230.7,230.21,230.48,14152.0
2018-05-08 10:25:00,230.42,231.1,230.41,230.92,19341.0,230.42,231.1,230.41,230.92,19341.0
2018-05-08 10:30:00,230.95,231.84,230.95,231.8,13788.0,230.95,231.84,230.95,231.8,13788.0
2018-05-08 10:35:00,231.82,231.83,231.69,231.77,10470.0,231.82,231.83,231.69,231.77,10470.0
2018-05-08 10:40:00,231.78,231.85,231.48,231.6,8803.0,231.78,231.85,231.48,231.6,8803.0
2018-05-08 10:45:00,231.53,232.13,231.51,231.99,9633.0,231.53,232.13,231.51,231.99,9633.0
2018-05-08 10:50:00,232.11,232.11,231.7,231.98,6993.0,232.11,232.11,231.7,231.98,6993.0
2018-05-08 10:55:00,231.95,231.96,231.32,231.32,10667.0,231.95,231.96,231.32,231.32,10667.0
2018-05-08 11:00:00,231.37,231.7,231.14,231.54,7012.0,231.37,231.7,231.14,231.54,7012.0
2018-05-08 11:05:00,231.57,231.63,231.28,231.28,15918.0,231.57,231.63,231.28,231.28,15918.0
2018-05-08 11:10:00,231.32,232.38,231.31,232.21,8952.0,231.32,232.38,231.31,232.21,8952.0
2018-05-08 11:15:00,232.29,232.94,232.29,232.47,16178.0,232.29,232.94,232.29,232.47,16178.0
2018-05-08 11:20:00,232.45,232.79,232.16,232.16,8000.0,232.45,232.79,232.16,232.16,8000.0
2018-05-08 11:25:00,232.08,232.46,232.01,232.4,5300.0,232.08,232.46,232.01,232.4,5300.0
2018-05-08 11:30:00,232.23,232.5,232.09,232.23,16461.0,232.23,232.5,232.09,232.23,16461.0
2018-05-08 11:35:00,232.33,232.45,231.81,231.82,14769.0,232.33,232.45,231.81,231.82,14769.0
2018-05-08 11:40:00,232.05,232.35,231.96,232.07,6561.0,232.05,232.35,231.96,232.07,6561.0
2018-05-08 11:45:00,232.17,232.6,232.03,232.45,9025.0,232.17,232.6,232.03,232.45,9025.0
2018-05-08 11:50:00,232.42,232.62,232.14,232.47,20260.0,232.42,232.62,232.14,232.47,20260.0
2018-05-08 11:55:00,232.48,232.8,232.45,232.62,8866.0,232.48,232.8,232.45,232.62,8866.0
2018-05-08 12:00:00,232.55,232.73,232.31,232.39,7500.0,232.55,232.73,232.31,232.39,7500.0
2018-05-08 12:05:00,232.39,232.43,232.09,232.13,11324.0,232.39,232.43,232.09,232.13,11324.0
2018-05-08 12:10:00,232.11,232.57,232.02,232.42,9674.0,232.11,232.57,232.02,232.42,9674.0
2018-05-08 12:15:00,232.42,232.6,232.3,232.41,9124.0,232.42,232.6,232.3,232.41,9124.0
2018-05-08 12:20:00,232.41,232.57,232.36,232.56,5137.0,232.41,232.57,232.36,232.56,5137.0
2018-05-08 12:25:00,232.59,232.84,232.47,232.84,8693.0,232.59,232.84,232.47,232.84,8693.0
2018-05-08 12:30:00,232.75,232.84,232.45,232.71,6430.0,232.75,232.84,232.45,232.71,6430.0
2018-05-08 12:35:00,232.63,232.79,232.48,232.63,7307.0,232.63,232.79,232.48,232.63,7307.0
2018-05-08 12:40:00,232.62,232.75,232.62,232.72,4600.0,232.62,232.75,232.62,232.72,4600.0
2018-05-08 12:45:00,232.72,232.78,232.55,232.59,11564.0,232.72,232.78,232.55,232.59,11564.0
2018-05-08 12:50:00,232.65,232.69,232.04,232.04,5198.0,232.65,232.69,232.04,232.04,5198.0
2018-05-08 12:55:00,232.15,232.42,231.71,232.24,13045.0,232.15,232.42,231.71,232.24,13045.0
2018-05-08 13:00:00,232.13,232.88,232.1,232.68,14878.0,232.13,232.88,232.1,232.68,14878.0
2018-05-08 13:05:00,232.7,232.84,232.62,232.71,9322.0,232.7,232.84,232.62,232.71,9322.0
2018-05-08 13:10:00,232.74,232.94,232.63,232.75,9169.0,232.74,232.94,232.63,232.75,9169.0
2018-05-08 13:15:00,232.72,232.84,232.65,232.68,8507.0,232.72,232.84,232.65,232.68,8507.0
2018-05-08 13:20:00,232.63,232.85,232.48,232.75,10227.0,232.63,232.85,232.48,232.75,10227.0
2018-05-08 13:25:00,232.75,233.28,232.73,233.16,29524.0,232.75,233.28,232.73,233.16,29524.0
2018-05-08 13:30:00,233.28,233.34,233.12,233.25,7224.0,233.28,233.34,233.12,233.25,7224.0
2018-05-08 13:35:00,233.25,233.5,233.22,233.45,25710.0,233.25,233.5,233.22,233.45,25710.0
2018-05-08 13:40:00,233.41,234.18,233.4,233.85,74564.0,233.41,234.18,233.4,233.85,74564.0
2018-05-08 13:45:00,233.88,233.88,233.56,233.61,10225.0,233.88,233.88,233.56,233.61,10225.0
2018-05-08 13:50:00,233.6,233.8,233.45,233.54,8144.0,233.6,233.8,233.45,233.54,8144.0
2018-05-08 13:55:00,233.5,233.58,233.11,233.15,10972.0,233.5,233.58,233.11,233.15,10972.0
2018-05-08 14:00:00,233.13,233.4,233.08,233.25,10566.0,233.13,233.4,233.08,233.25,10566.0
2018-05-08 14:05:00,233.26,233.84,233.25,233.75,16929.0,233.26,233.84,233.25,233.75,16929.0
2018-05-08 14:10:00,233.75,233.94,233.41,233.67,17196.0,233.75,233.94,233.41,233.67,17196.0
2018-05-08 14:15:00,233.63,233.87,233.59,233.82,12270.0,233.63,233.87,233.59,233.82,12270.0
2018-05-08 14:20:00,233.77,234.76,233.54,234.54,25683.0,233.77,234.76,233.54,234.54,25683.0
2018-05-08 14:25:00,234.69,235.0,234.15,234.24,25102.0,234.69,235.0,234.15,234.24,25102.0
2018-05-08 14:30:00,234.29,234.42,233.77,234.22,17795.0,234.29,234.42,233.77,234.22,17795.0
2018-05-08 14:35:00,234.08,234.21,233.27,233.54,21652.0,234.08,234.21,233.27,233.54,21652.0
2018-05-08 14:40:00,233.29,233.56,232.81,233.56,15021.0,233.29,233.56,232.81,233.56,15021.0
2018-05-08 14:45:00,233.56,233.84,233.27,233.75,22680.0,233.56,233.84,233.27,233.75,22680.0
2018-05-08 14:50:00,233.84,233.96,233.57,233.68,7433.0,233.84,233.96,233.57,233.68,7433.0
2018-05-08 14:55:00,233.76,233.87,233.49,233.49,11132.0,233.76,233.87,233.49,233.49,11132.0
2018-05-08 15:00:00,233.56,233.78,233.23,233.73,8625.0,233.56,233.78,233.23,233.73,8625.0
2018-05-08 15:05:00,233.71,233.9,233.59,233.86,13397.0,233.71,233.9,233.59,233.86,13397.0
2018-05-08 15:10:00,233.79,234.16,233.63,234.05,18121.0,233.79,234.16,233.63,234.05,18121.0
2018-05-08 15:15:00,234.06,234.14,233.84,233.96,19850.0,234.06,234.14,233.84,233.96,19850.0
2018-05-08 15:20:00,234.06,234.54,234.06,234.25,25578.0,234.06,234.54,234.06,234.25,25578.0
2018-05-08 15:25:00,234.24,234.72,234.19,234.63,22144.0,234.24,234.72,234.19,234.63,22144.0
2018-05-08 15:30:00,234.65,234.82,234.54,234.54,24625.0,234.65,234.82,234.54,234.54,24625.0
2018-05-08 15:35:00,234.55,234.75,234.54,234.63,12720.0,234.55,234.75,234.54,234.63,12720.0
2018-05-08 15:40:00,234.63,234.7,234.25,234.33,21464.0,234.63,234.7,234.25,234.33,21464.0
2018-05-08 15:45:00,234.27,234.3,233.96,233.96,25156.0,234.27,234.3,233.96,233.96,25156.0
2018-05-08 15:50:00,233.99,234.5,233.99,234.39,43125.0,233.99,234.5,233.99,234.39,43125.0
2018-05-08 15:55:00,234.42,234.56,234.18,234.56,69561.0,234.42,234.56,234.18,234.56,69561.0
2018-05-09 09:30:00,235.09,235.56,233.9,234.33,65209.0,235.09,235.56,233.9,234.33,65209.0
2018-05-09 09:35:00,234.3,234.75,233.62,233.89,22250.0,234.3,234.75,233.62,233.89,22250.0
2018-05-09 09:40:00,233.78,234.09,233.52,234.09,25290.0,233.78,234.09,233.52,234.09,25290.0
2018-05-09 09:45:00,234.03,234.8,233.88,234.44,27040.0,234.03,234.8,233.88,234.44,27040.0
2018-05-09 09:50:00,234.5,234.64,233.85,234.07,15685.0,234.5,234.64,233.85,234.07,15685.0
2018-05-09 09:55:00,234.16,234.44,233.65,234.44,19973.0,234.16,234.44,233.65,234.44,19973.0
2018-05-09 10:00:00,234.41,234.42,233.98,234.1,19380.0,234.41,234.42,233.98,234.1,19380.0
2018-05-09 10:05:00,234.06,234.81,233.94,234.81,20329.0,234.06,234.81,233.94,234.81,20329.0
2018-05-09 10:10:00,234.81,235.12,234.55,235.12,18450.0,234.81,235.12,234.55,235.12,18450.0
2018-05-09 10:15:00,235.13,235.81,234.87,235.81,22466.0,235.13,235.81,234.87,235.81,22466.0
2018-05-09 10:20:00,235.84,236.55,235.8,236.07,46250.0,235.84,236.55,235.8,236.07,46250.0
2018-05-09 10:25:00,236.07,236.34,235.46,235.62,23607.0,236.07,236.34,235.46,235.62,23607.0
2018-05-09 10:30:00,235.73,236.33,235.27,235.66,25169.0,235.73,236.33,235.27,235.66,25169.0
2018-05-09 10:35:00,235.68,236.49,235.68,236.18,22949.0,235.68,236.49,235.68,236.18,22949.0
2018-05-09 10:40:00,236.12,236.4,236.0,236.11,10173.0,236.12,236.4,236.0,236.11,10173.0
2018-05-09 10:45:00,236.2,236.37,235.99,236.14,12680.0,236.2,236.37,235.99,236.14,12680.0
2018-05-09 10:50:00,236.26,236.27,235.8,235.99,27020.0,236.26,236.27,235.8,235.99,27020.0
2018-05-09 10:55:00,235.99,236.0,235.5,235.59,24774.0,235.99,236.0,235.5,235.59,24774.0
2018-05-09 11:00:00,235.62,235.65,235.34,235.65,16560.0,235.62,235.65,235.34,235.65,16560.0
2018-05-09 11:05:00,235.56,236.13,235.39,236.08,19893.0,235.56,236.13,235.39,236.08,19893.0
2018-05-09 11:10:00,236.04,236.06,235.44,235.72,11026.0,236.04,236.06,235.44,235.72,11026.0
2018-05-09 11:15:00,235.83,236.19,235.5,236.0,27088.0,235.83,236.19,235.5,236.0,27088.0
2018-05-09 11:20:00,236.16,236.5,236.16,236.4,15072.0,236.16,236.5,236.16,236.4,15072.0
2018-05-09 11:25:00,236.4,236.5,236.13,236.46,12539.0,236.4,236.5,236.13,236.46,12539.0
2018-05-09 11:30:00,236.5,236.73,236.37,236.65,15694.0,236.5,236.73,236.37,236.65,15694.0
2018-05-09 11:35:00,236.6,236.79,236.48,236.65,17545.0,236.6,236.79,236.48,236.65,17545.0
2018-05-09 11:40:00,236.79,237.15,236.65,237.09,52161.0,236.79,237.15,236.65,237.09,52161.0
2018-05-09 11:45:00,237.19,237.61,236.97,237.48,13011.0,237.19,237.61,236.97,237.48,13011.0
2018-05-09 11:50:00,237.49,237.49,237.24,237.3,9211.0,237.49,237.49,237.24,237.3,9211.0
2018-05-09 11:55:00,237.31,237.64,237.21,237.47,14140.0,237.31,237.64,237.21,237.47,14140.0
2018-05-09 12:00:00,237.48,237.68,237.3,237.64,15251.0,237.48,237.68,237.3,237.64,15251.0
2018-05-09 12:05:00,237.64,237.93,237.59,237.76,18415.0,237.64,237.93,237.59,237.76,18415.0
2018-05-09 12:10:00,237.75,238.27,237.68,238.23,54036.0,237.75,238.27,237.68,238.23,54036.0
2018-05-09 12:15:00,238.23,238.51,238.15,238.24,25802.0,238.23,238.51,238.15,238.24,25802.0
2018-05-09 12:20:00,238.22,238.9,238.15,238.71,20050.0,238.22,238.9,238.15,238.71,20050.0
2018-05-09 12:25:00,238.71,239.1,238.62,239.06,31579.0,238.71,239.1,238.62,239.06,31579.0
2018-05-09 12:30:00,239.0,239.53,238.92,239.36,25534.0,239.0,239.53,238.92,239.36,25534.0
2018-05-09 12:35:00,239.4,239.49,237.98,238.26,50870.0,239.4,239.49,237.98,238.26,50870.0
2018-05-09 12:40:00,238.34,238.9,238.21,238.81,22671.0,238.34,238.9,238.21,238.81,22671.0
2018-05-09 12:45:00,238.89,239.15,238.72,239.08,33991.0,238.89,239.15,238.72,239.08,33991.0
2018-05-09 12:50:00,239.06,239.1,238.55,238.57,20271.0,239.06,239.1,238.55,238.57,20271.0
2018-05-09 12:55:00,238.59,238.68,238.21,238.29,23919.0,238.59,238.68,238.21,238.29,23919.0
2018-05-09 13:00:00,238.31,238.47,238.03,238.03,35185.0,238.31,238.47,238.03,238.03,35185.0
2018-05-09 13:05:00,238.17,238.46,238.11,238.31,17057.0,238.17,238.46,238.11,238.31,17057.0
2018-05-09 13:10:00,238.22,238.46,238.09,238.18,10433.0,238.22,238.46,238.09,238.18,10433.0
2018-05-09 13:15:00,238.3,238.4,238.04,238.3,18207.0,238.3,238.4,238.04,238.3,18207.0
2018-05-09 13:20:00,238.35,238.88,238.35,238.88,10103.0,238.35,238.88,238.35,238.88,10103.0
2018-05-09 13:25:00,238.88,239.5,238.81,239.28,29457.0,238.88,239.5,238.81,239.28,29457.0
2018-05-09 13:30:00,239.34,239.5,238.75,238.92,18341.0,239.34,239.5,238.75,238.92,18341.0
2018-05-09 13:35:00,238.96,239.42,238.96,239.19,14551.0,238.96,239.42,238.96,239.19,14551.0
2018-05-09 13:40:00,239.1,239.31,239.1,239.31,12147.0,239.1,239.31,239.1,239.31,12147.0
2018-05-09 13:45:00,239.31,239.4,239.1,239.19,17510.0,239.31,239.4,239.1,239.19,17510.0
2018-05-09 13:50:00,239.2,239.36,239.15,239.23,13939.0,239.2,239.36,239.15,239.23,13939.0
2018-05-09 13:55:00,239.22,239.35,238.86,239.35,16652.0,239.22,239.35,238.86,239.35,16652.0
2018-05-09 14:00:00,239.29,239.29,238.94,239.05,13376.0,239.29,239.29,238.94,239.05,13376.0
2018-05-09 14:05:00,239.02,239.26,238.7,239.02,22734.0,239.02,239.26,238.7,239.02,22734.0
2018-05-09 14:10:00,239.04,239.43,239.02,239.29,18980.0,239.04,239.43,239.02,239.29,18980.0
2018-05-09 14:15:00,239.35,239.38,239.01,239.2,12456.0,239.35,239.38,239.01,239.2,12456.0
2018-05-09 14:20:00,239.21,239.61,238.96,239.49,27754.0,239.21,239.61,238.96,239.49,27754.0
2018-05-09 14:25:00,239.45,239.56,239.13,239.42,18007.0,239.45,239.56,239.13,239.42,18007.0
2018-05-09 14:30:00,239.33,239.7,239.33,239.7,14273.0,239.33,239.7,239.33,239.7,14273.0
2018-05-09 14:35:00,239.78,239.9,239.33,239.49,19677.0,239.78,239.9,239.33,239.49,19677.0
2018-05-09 14:40:00,239.49,239.75,239.46,239.6,14309.0,239.49,239.75,239.46,239.6,14309.0
2018-05-09 14:45:00,239.61,239.79,239.54,239.74,14966.0,239.61,239.79,239.54,239.74,14966.0
2018-05-09 14:50:00,239.78,239.9,239.58,239.79,16043.0,239.78,239.9,239.58,239.79,16043.0
2018-05-09 14:55:00,239.64,239.93,239.59,239.79,24882.0,239.64,239.93,239.59,239.79,24882.0
2018-05-09 15:00:00,239.78,239.81,239.3,239.31,14149.0,239.78,239.81,239.3,239.31,14149.0
2018-05-09 15:05:00,239.31,239.94,239.31,239.89,26281.0,239.31,239.94,239.31,239.89,26281.0
2018-05-09 15:10:00,239.91,239.92,239.38,239.54,23157.0,239.91,239.92,239.38,239.54,23157.0
2018-05-09 15:15:00,239.55,239.67,239.24,239.33,20774.0,239.55,239.67,239.24,239.33,20774.0
2018-05-09 15:20:00,239.3,239.63,239.28,239.47,23167.0,239.3,239.63,239.28,239.47,23167.0
2018-05-09 15:25:00,239.48,239.52,239.22,239.23,31790.0,239.48,239.52,239.22,239.23,31790.0
2018-05-09 15:30:00,239.31,239.58,239.29,239.38,27761.0,239.31,239.58,239.29,239.38,27761.0
2018-05-09 15:35:00,239.41,239.61,239.34,239.42,23668.0,239.41,239.61,239.34,239.42,23668.0
2018-05-09 15:40:00,239.42,239.5,239.29,239.39,54192.0,239.42,239.5,239.29,239.39,54192.0
2018-05-09 15:45:00,239.39,239.62,239.37,239.46,75510.0,239.39,239.62,239.37,239.46,75510.0
2018-05-09 15:50:00,239.8,240.0,239.46,239.57,115813.0,239.8,240.0,239.46,239.57,115813.0
2018-05-09 15:55:00,239.55,239.97,239.35,239.72,111832.0,239.55,239.97,239.35,239.72,111832.0
2018-05-10 09:30:00,240.46,240.88,239.0,239.17,66830.0,240.46,240.88,239.0,239.17,66830.0
2018-05-10 09:35:00,239.14,239.77,239.13,239.38,38261.0,239.14,239.77,239.13,239.38,38261.0
2018-05-10 09:40:00,239.36,240.03,239.05,239.7,37964.0,239.36,240.03,239.05,239.7,37964.0
2018-05-10 09:45:00,239.81,239.89,238.54,238.56,24212.0,239.81,239.89,238.54,238.56,24212.0
2018-05-10 09:50:00,238.58,239.18,238.24,239.18,19723.0,238.58,239.18,238.24,239.18,19723.0
2018-05-10 09:55:00,239.31,239.49,239.02,239.33,14083.0,239.31,239.49,239.02,239.33,14083.0
2018-05-10 10:00:00,239.33,239.36,238.61,239.13,20758.0,239.33,239.36,238.61,239.13,20758.0
2018-05-10 10:05:00,239.21,239.63,238.86,238.88,13846.0,239.21,239.63,238.86,238.88,13846.0
2018-05-10 10:10:00,238.92,239.83,238.9,239.72,36149.0,238.92,239.83,238.9,239.72,36149.0
2018-05-10 10:15:00,239.68,239.97,239.51,239.75,15325.0,239.68,239.97,239.51,239.75,15325.0
2018-05-10 10:20:00,239.77,239.96,239.49,239.63,21764.0,239.77,239.96,239.49,239.63,21764.0
2018-05-10 10:25:00,239.68,240.1,239.62,239.9,17976.0,239.68,240.1,239.62,239.9,17976.0
2018-05-10 10:30:00,239.9,239.91,239.51,239.74,13018.0,239.9,239.91,239.51,239.74,13018.0
2018-05-10 10:35:00,239.77,240.08,239.73,240.08,6511.0,239.77,240.08,239.73,240.08,6511.0
2018-05-10 10:40:00,240.0,240.66,240.0,240.25,13716.0,240.0,240.66,240.0,240.25,13716.0
2018-05-10 10:45:00,240.22,240.5,240.22,240.43,15812.0,240.22,240.5,240.22,240.43,15812.0
2018-05-10 10:50:00,240.43,240.43,239.89,240.02,10165.0,240.43,240.43,239.89,240.02,10165.0
2018-05-10 10:55:00,240.02,240.2,239.91,240.06,14111.0,240.02,240.2,239.91,240.06,14111.0
2018-05-10 11:00:00,240.08,240.63,240.08,240.36,12410.0,240.08,240.63,240.08,240.36,12410.0
2018-05-10 11:05:00,240.38,240.42,240.22,240.31,10269.0,240.38,240.42,240.22,240.31,10269.0
2018-05-10 11:10:00,240.27,240.65,240.18,240.65,10440.0,240.27,240.65,240.18,240.65,10440.0
2018-05-10 11:15:00,240.68,240.94,240.62,240.67,11018.0,240.68,240.94,240.62,240.67,11018.0
2018-05-10 11:20:00,240.66,240.8,240.44,240.64,20304.0,240.66,240.8,240.44,240.64,20304.0
2018-05-10 11:25:00,240.72,240.96,240.72,240.95,8353.0,240.72,240.96,240.72,240.95,8353.0
2018-05-10 11:30:00,240.94,240.97,240.62,240.64,8105.0,240.94,240.97,240.62,240.64,8105.0
2018-05-10 11:35:00,240.64,240.8,240.55,240.79,12895.0,240.64,240.8,240.55,240.79,12895.0
2018-05-10 11:40:00,240.83,241.02,240.78,240.78,13122.0,240.83,241.02,240.78,240.78,13122.0
2018-05-10 11:45:00,240.8,240.97,240.64,240.65,8807.0,240.8,240.97,240.64,240.65,8807.0
2018-05-10 11:50:00,240.68,240.98,240.65,240.86,19583.0,240.68,240.98,240.65,240.86,19583.0
2018-05-10 11:55:00,240.86,241.07,240.79,240.95,18038.0,240.86,241.07,240.79,240.95,18038.0
2018-05-10 12:00:00,240.99,240.99,240.69,240.97,7944.0,240.99,240.99,240.69,240.97,7944.0
2018-05-10 12:05:00,240.95,241.57,240.95,241.57,13623.0,240.95,241.57,240.95,241.57,13623.0
2018-05-10 12:10:00,241.5,241.76,241.4,241.4,15159.0,241.5,241.76,241.4,241.4,15159.0
2018-05-10 12:15:00,241.4,241.43,241.06,241.09,8239.0,241.4,241.43,241.06,241.09,8239.0
2018-05-10 12:20:00,241.12,241.62,241.04,241.45,17644.0,241.12,241.62,241.04,241.45,17644.0
2018-05-10 12:25:00,241.47,241.61,241.38,241.38,6733.0,241.47,241.61,241.38,241.38,6733.0
2018-05-10 12:30:00,241.4,241.51,241.13,241.38,14741.0,241.4,241.51,241.13,241.38,14741.0
2018-05-10 12:35:00,241.37,241.41,241.18,241.31,15082.0,241.37,241.41,241.18,241.31,15082.0
2018-05-10 12:40:00,241.35,241.38,241.13,241.15,8440.0,241.35,241.38,241.13,241.15,8440.0
2018-05-10 12:45:00,241.2,241.24,240.97,241.0,9465.0,241.2,241.24,240.97,241.0,9465.0
2018-05-10 12:50:00,240.98,241.06,240.78,240.82,8300.0,240.98,241.06,240.78,240.82,8300.0
2018-05-10 12:55:00,240.8,241.09,240.8,241.08,10354.0,240.8,241.09,240.8,241.08,10354.0
2018-05-10 13:00:00,241.08,241.42,241.08,241.41,6146.0,241.08,241.42,241.08,241.41,6146.0
2018-05-10 13:05:00,241.41,241.41,241.05,241.21,7631.0,241.41,241.41,241.05,241.21,7631.0
2018-05-10 13:10:00,241.27,241.37,241.2,241.25,4540.0,241.27,241.37,241.2,241.25,4540.0
2018-05-10 13:15:00,241.3,241.46,241.29,241.33,7482.0,241.3,241.46,241.29,241.33,7482.0
2018-05-10 13:20:00,241.38,241.38,241.08,241.16,8662.0,241.38,241.38,241.08,241.16,8662.0
2018-05-10 13:25:00,241.12,241.24,240.87,241.03,9624.0,241.12,241.24,240.87,241.03,9624.0
2018-05-10 13:30:00,241.05,241.33,241.04,241.12,7790.0,241.05,241.33,241.04,241.12,7790.0
2018-05-10 13:35:00,241.1,241.12,240.89,240.97,11592.0,241.1,241.12,240.89,240.97,11592.0
2018-05-10 13:40:00,241.0,241.02,240.8,240.81,13213.0,241.0,241.02,240.8,240.81,13213.0
2018-05-10 13:45:00,240.84,240.94,240.61,240.62,17862.0,240.84,240.94,240.61,240.62,17862.0
2018-05-10 13:50:00,240.6,240.67,240.45,240.45,7455.0,240.6,240.67,240.45,240.45,7455.0
2018-05-10 13:55:00,240.45,240.47,240.24,240.37,10612.0,240.45,240.47,240.24,240.37,10612.0
2018-05-10 14:00:00,240.37,240.45,240.07,240.31,10873.0,240.37,240.45,240.07,240.31,10873.0
2018-05-10 14:05:00,240.37,240.8,240.32,240.69,6796.0,240.37,240.8,240.32,240.69,6796.0
2018-05-10 14:10:00,240.74,241.04,240.7,240.77,9068.0,240.74,241.04,240.7,240.77,9068.0
2018-05-10 14:15:00,240.77,240.78,240.57,240.58,9008.0,240.77,240.78,240.57,240.58,9008.0
2018-05-10 14:20:00,240.61,240.7,240.46,240.63,7816.0,240.61,240.7,240.46,240.63,7816.0
2018-05-10 14:25:00,240.74,240.94,240.57,240.75,11808.0,240.74,240.94,240.57,240.75,11808.0
2018-05-10 14:30:00,240.72,240.82,240.43,240.43,18490.0,240.72,240.82,240.43,240.43,18490.0
2018-05-10 14:35:00,240.45,240.53,240.22,240.3,18673.0,240.45,240.53,240.22,240.3,18673.0
2018-05-10 14:40:00,240.26,240.29,240.09,240.28,9335.0,240.26,240.29,240.09,240.28,9335.0
2018-05-10 14:45:00,240.25,240.84,240.24,240.82,12442.0,240.25,240.84,240.24,240.82,12442.0
2018-05-10 14:50:00,240.8,240.97,240.67,240.85,6726.0,240.8,240.97,240.67,240.85,6726.0
2018-05-10 14:55:00,240.78,240.84,240.57,240.84,7172.0,240.78,240.84,240.57,240.84,7172.0
2018-05-10 15:00:00,240.83,240.98,240.58,240.58,6957.0,240.83,240.98,240.58,240.58,6957.0
2018-05-10 15:05:00,240.65,240.8,240.55,240.6,12020.0,240.65,240.8,240.55,240.6,12020.0
2018-05-10 15:10:00,240.66,240.75,240.45,240.75,10262.0,240.66,240.75,240.45,240.75,10262.0
2018-05-10 15:15:00,240.77,240.9,240.46,240.46,14737.0,240.77,240.9,240.46,240.46,14737.0
2018-05-10 15:20:00,240.51,240.69,240.44,240.5,16069.0,240.51,240.69,240.44,240.5,16069.0
2018-05-10 15:25:00,240.5,240.85,240.37,240.85,11844.0,240.5,240.85,240.37,240.85,11844.0
2018-05-10 15:30:00,240.8,240.9,240.61,240.62,14037.0,240.8,240.9,240.61,240.62,14037.0
2018-05-10 15:35:00,240.57,240.88,240.55,240.75,19369.0,240.57,240.88,240.55,240.75,19369.0
2018-05-10 15:40:00,240.66,240.99,240.62,240.77,16856.0,240.66,240.99,240.62,240.77,16856.0
2018-05-10 15:45:00,240.8,241.06,240.8,241.02,22320.0,240.8,241.06,240.8,241.02,22320.0
2018-05-10 15:50:00,241.01,241.48,240.88,240.88,44050.0,241.01,241.48,240.88,240.88,44050.0
2018-05-10 15:55:00,240.86,241.16,240.77,241.1,79923.0,240.86,241.16,240.77,241.1,79923.0
2018-05-11 09:30:00,241.03,241.19,239.62,240.63,97902.0,241.03,241.19,239.62,240.63,97902.0
2018-05-11 09:35:00,240.78,240.78,239.36,239.39,51121.0,240.78,240.78,239.36,239.39,51121.0
2018-05-11 09:40:00,239.38,240.28,239.28,239.4,16324.0,239.38,240.28,239.28,239.4,16324.0
2018-05-11 09:45:00,239.53,239.77,238.83,238.83,37863.0,239.53,239.77,238.83,238.83,37863.0
2018-05-11 09:50:00,238.83,239.49,238.79,239.25,24633.0,238.83,239.49,238.79,239.25,24633.0
2018-05-11 09:55:00,239.32,240.56,239.32,240.56,48259.0,239.32,240.56,239.32,240.56,48259.0
2018-05-11 10:00:00,240.3,240.64,240.1,240.64,24370.0,240.3,240.64,240.1,240.64,24370.0
2018-05-11 10:05:00,240.7,240.76,240.19,240.29,74327.0,240.7,240.76,240.19,240.29,74327.0
2018-05-11 10:10:00,240.32,240.51,239.37,240.27,83924.0,240.32,240.51,239.37,240.27,83924.0
2018-05-11 10:15:00,240.26,240.58,239.82,240.1,34864.0,240.26,240.58,239.82,240.1,34864.0
2018-05-11 10:20:00,240.03,240.34,240.0,240.04,13097.0,240.03,240.34,240.0,240.04,13097.0
2018-05-11 10:25:00,240.01,240.23,239.81,239.96,18048.0,240.01,240.23,239.81,239.96,18048.0
2018-05-11 10:30:00,239.96,240.12,239.55,239.94,11484.0,239.96,240.12,239.55,239.94,11484.0
2018-05-11 10:35:00,239.93,240.17,239.79,239.84,14152.0,239.93,240.17,239.79,239.84,14152.0
2018-05-11 10:40:00,239.9,240.08,239.8,239.96,19864.0,239.9,240.08,239.8,239.96,19864.0
2018-05-11 10:45:00,240.05,240.24,239.66,239.92,41836.0,240.05,240.24,239.66,239.92,41836.0
2018-05-11 10:50:00,240.1,240.58,239.92,240.48,25348.0,240.1,240.58,239.92,240.48,25348.0
2018-05-11 10:55:00,240.57,240.77,240.36,240.77,9114.0,240.57,240.77,240.36,240.77,9114.0
2018-05-11 11:00:00,240.77,240.77,240.36,240.65,23234.0,240.77,240.77,240.36,240.65,23234.0
2018-05-11 11:05:00,240.67,240.82,240.58,240.58,6758.0,240.67,240.82,240.58,240.58,6758.0
2018-05-11 11:10:00,240.56,241.14,240.56,241.13,35958.0,240.56,241.14,240.56,241.13,35958.0
2018-05-11 11:15:00,241.16,241.16,240.93,240.97,12901.0,241.16,241.16,240.93,240.97,12901.0
2018-05-11 11:20:00,240.96,241.62,240.95,241.62,16722.0,240.96,241.62,240.95,241.62,16722.0
2018-05-11 11:25:00,241.59,241.68,241.1,241.2,9221.0,241.59,241.68,241.1,241.2,9221.0
2018-05-11 11:30:00,241.28,241.32,240.96,240.97,10171.0,241.28,241.32,240.96,240.97,10171.0
2018-05-11 11:35:00,241.1,241.21,240.9,240.95,9590.0,241.1,241.21,240.9,240.95,9590.0
2018-05-11 11:40:00,241.1,241.41,241.1,241.26,6560.0,241.1,241.41,241.1,241.26,6560.0
2018-05-11 11:45:00,241.33,241.33,241.0,241.0,11901.0,241.33,241.33,241.0,241.0,11901.0
2018-05-11 11:50:00,241.03,241.23,241.02,241.18,7000.0,241.03,241.23,241.02,241.18,7000.0
2018-05-11 11:55:00,241.23,241.41,241.2,241.24,12551.0,241.23,241.41,241.2,241.24,12551.0
2018-05-11 12:00:00,241.19,241.2,241.0,241.0,29498.0,241.19,241.2,241.0,241.0,29498.0
2018-05-11 12:05:00,241.04,241.19,241.01,241.11,14496.0,241.04,241.19,241.01,241.11,14496.0
2018-05-11 12:10:00,241.1,241.22,240.89,241.0,25253.0,241.1,241.22,240.89,241.0,25253.0
2018-05-11 12:15:00,240.95,241.37,240.92,241.29,14414.0,240.95,241.37,240.92,241.29,14414.0
2018-05-11 12:20:00,241.29,241.4,240.94,241.09,7649.0,241.29,241.4,240.94,241.09,7649.0
2018-05-11 12:25:00,240.99,241.06,240.83,241.06,15002.0,240.99,241.06,240.83,241.06,15002.0
2018-05-11 12:30:00,241.03,241.33,240.99,241.32,9524.0,241.03,241.33,240.99,241.32,9524.0
2018-05-11 12:35:00,241.26,241.31,241.13,241.27,4320.0,241.26,241.31,241.13,241.27,4320.0
2018-05-11 12:40:00,241.31,241.31,240.94,240.95,12267.0,241.31,241.31,240.94,240.95,12267.0
2018-05-11 12:45:00,240.95,241.3,240.94,241.13,7079.0,240.95,241.3,240.94,241.13,7079.0
2018-05-11 12:50:00,241.14,241.17,241.06,241.15,4746.0,241.14,241.17,241.06,241.15,4746.0
2018-05-11 12:55:00,241.09,241.3,241.07,241.1,4225.0,241.09,241.3,241.07,241.1,4225.0
2018-05-11 13:00:00,241.11,241.17,240.95,241.05,4844.0,241.11,241.17,240.95,241.05,4844.0
2018-05-11 13:05:00,241.04,241.26,241.04,241.19,8806.0,241.04,241.26,241.04,241.19,8806.0
2018-05-11 13:10:00,241.18,241.28,241.05,241.27,6604.0,241.18,241.28,241.05,241.27,6604.0
2018-05-11 13:15:00,241.28,241.36,241.0,241.01,13015.0,241.28,241.36,241.0,241.01,13015.0
2018-05-11 13:20:00,240.98,241.17,240.95,241.07,4345.0,240.98,241.17,240.95,241.07,4345.0
2018-05-11 13:25:00,241.06,241.16,240.95,240.99,12103.0,241.06,241.16,240.95,240.99,12103.0
2018-05-11 13:30:00,240.97,241.06,240.88,240.95,7781.0,240.97,241.06,240.88,240.95,7781.0
2018-05-11 13:35:00,240.96,241.11,240.86,241.02,11980.0,240.96,241.11,240.86,241.02,11980.0
2018-05-11 13:40:00,241.02,241.09,240.93,241.0,2348.0,241.02,241.09,240.93,241.0,2348.0
2018-05-11 13:45:00,241.06,241.14,240.94,241.0,4905.0,241.06,241.14,240.94,241.0,4905.0
2018-05-11 13:50:00,241.09,241.18,240.99,241.08,6500.0,241.09,241.18,240.99,241.08,6500.0
2018-05-11 13:55:00,241.02,241.1,240.97,241.08,2500.0,241.02,241.1,240.97,241.08,2500.0
2018-05-11 14:00:00,241.05,241.19,240.96,241.0,9395.0,241.05,241.19,240.96,241.0,9395.0
2018-05-11 14:05:00,241.02,241.02,240.89,240.92,8817.0,241.02,241.02,240.89,240.92,8817.0
2018-05-11 14:10:00,240.88,240.92,240.72,240.8,6701.0,240.88,240.92,240.72,240.8,6701.0
2018-05-11 14:15:00,240.79,241.29,240.78,241.29,6784.0,240.79,241.29,240.78,241.29,6784.0
2018-05-11 14:20:00,241.33,241.43,241.12,241.24,2800.0,241.33,241.43,241.12,241.24,2800.0
2018-05-11 14:25:00,241.06,241.15,240.98,241.03,5113.0,241.06,241.15,240.98,241.03,5113.0
2018-05-11 14:30:00,241.01,241.07,240.95,241.07,6488.0,241.01,241.07,240.95,241.07,6488.0
2018-05-11 14:35:00,240.95,241.17,240.93,241.17,4081.0,240.95,241.17,240.93,241.17,4081.0
2018-05-11 14:40:00,241.17,241.17,240.89,240.89,6825.0,241.17,241.17,240.89,240.89,6825.0
2018-05-11 14:45:00,240.89,241.18,240.86,241.18,6577.0,240.89,241.18,240.86,241.18,6577.0
2018-05-11 14:50:00,241.14,241.16,240.8,241.0,20689.0,241.14,241.16,240.8,241.0,20689.0
2018-05-11 14:55:00,241.07,241.07,240.83,240.96,6100.0,241.07,241.07,240.83,240.96,6100.0
2018-05-11 15:00:00,240.96,241.27,240.96,241.08,4934.0,240.96,241.27,240.96,241.08,4934.0
2018-05-11 15:05:00,241.14,241.27,241.03,241.07,9814.0,241.14,241.27,241.03,241.07,9814.0
2018-05-11 15:10:00,241.07,241.2,241.01,241.17,7800.0,241.07,241.2,241.01,241.17,7800.0
2018-05-11 15:15:00,241.17,241.18,240.97,241.18,6952.0,241.17,241.18,240.97,241.18,6952.0
2018-05-11 15:20:00,241.2,241.21,240.98,240.99,9777.0,241.2,241.21,240.98,240.99,9777.0
2018-05-11 15:25:00,241.01,241.14,240.97,241.05,4810.0,241.01,241.14,240.97,241.05,4810.0
2018-05-11 15:30:00,241.05,241.34,240.92,241.31,13815.0,241.05,241.34,240.92,241.31,13815.0
2018-05-11 15:35:00,241.31,241.65,241.25,241.56,14063.0,241.31,241.65,241.25,241.56,14063.0
2018-05-11 15:40:00,241.62,241.62,241.18,241.2,10040.0,241.62,241.62,241.18,241.2,10040.0
2018-05-11 15:45:00,241.21,241.47,241.12,241.41,14818.0,241.21,241.47,241.12,241.41,14818.0
2018-05-11 15:50:00,241.46,241.62,241.37,241.55,37137.0,241.46,241.62,241.37,241.55,37137.0
2018-05-11 15:55:00,241.56,241.93,241.44,241.88,66644.0,241.56,241.93,241.44,241.88,66644.0
2018-05-14 09:30:00,241.95,242.84,241.95,242.11,74550.0,241.95,242.84,241.95,242.11,74550.0
2018-05-14 09:35:00,242.1,242.29,241.43,241.87,30054.0,242.1,242.29,241.43,241.87,30054.0
2018-05-14 09:40:00,241.93,242.75,241.83,242.75,27383.0,241.93,242.75,241.83,242.75,27383.0
2018-05-14 09:45:00,242.74,242.85,242.42,242.56,25964.0,242.74,242.85,242.42,242.56,25964.0
2018-05-14 09:50:00,242.56,242.62,241.9,242.34,22217.0,242.56,242.62,241.9,242.34,22217.0
2018-05-14 09:55:00,242.31,242.59,241.66,241.75,14399.0,242.31,242.59,241.66,241.75,14399.0
2018-05-14 10:00:00,241.81,242.22,241.81,241.99,5823.0,241.81,242.22,241.81,241.99,5823.0
2018-05-14 10:05:00,242.05,242.56,241.82,242.45,13634.0,242.05,242.56,241.82,242.45,13634.0
2018-05-14 10:10:00,242.5,242.75,242.06,242.51,10563.0,242.5,242.75,242.06,242.51,10563.0
2018-05-14 10:15:00,242.58,242.71,242.35,242.61,17314.0,242.58,242.71,242.35,242.61,17314.0
2018-05-14 10:20:00,242.58,243.34,242.56,243.16,37434.0,242.58,243.34,242.56,243.16,37434.0
2018-05-14 10:25:00,243.2,243.26,242.81,243.12,13949.0,243.2,243.26,242.81,243.12,13949.0
2018-05-14 10:30:00,243.2,243.23,242.83,242.96,8990.0,243.2,243.23,242.83,242.96,8990.0
2018-05-14 10:35:00,242.95,242.96,242.62,242.84,11482.0,242.95,242.96,242.62,242.84,11482.0
2018-05-14 10:40:00,242.8,243.15,242.74,242.75,8393.0,242.8,243.15,242.74,242.75,8393.0
2018-05-14 10:45:00,242.76,242.81,242.32,242.42,16578.0,242.76,242.81,242.32,242.42,16578.0
2018-05-14 10:50:00,242.38,242.48,242.15,242.25,17151.0,242.38,242.48,242.15,242.25,17151.0
2018-05-14 10:55:00,242.32,242.36,241.89,241.92,15006.0,242.32,242.36,241.89,241.92,15006.0
2018-05-14 11:00:00,241.92,242.04,241.64,241.67,51894.0,241.92,242.04,241.64,241.67,51894.0
2018-05-14 11:05:00,241.67,241.67,241.28,241.43,23133.0,241.67,241.67,241.28,241.43,23133.0
2018-05-14 11:10:00,241.43,241.71,241.3,241.58,33126.0,241.43,241.71,241.3,241.58,33126.0
2018-05-14 11:15:00,241.55,241.96,241.51,241.96,10187.0,241.55,241.96,241.51,241.96,10187.0
2018-05-14 11:20:00,242.0,242.27,241.82,241.83,20622.0,242.0,242.27,241.82,241.83,20622.0
2018-05-14 11:25:00,241.89,241.93,241.43,241.47,9321.0,241.89,241.93,241.43,241.47,9321.0
2018-05-14 11:30:00,241.52,241.66,241.43,241.52,11229.0,241.52,241.66,241.43,241.52,11229.0
2018-05-14 11:35:00,241.51,241.7,241.47,241.48,9399.0,241.51,241.7,241.47,241.48,9399.0
2018-05-14 11:40:00,241.5,241.5,241.16,241.16,8140.0,241.5,241.5,241.16,241.16,8140.0
2018-05-14 11:45:00,241.18,241.22,240.72,240.73,15825.0,241.18,241.22,240.72,240.73,15825.0
2018-05-14 11:50:00,240.85,241.01,240.61,240.68,20287.0,240.85,241.01,240.61,240.68,20287.0
2018-05-14 11:55:00,240.63,240.81,240.63,240.7,6422.0,240.63,240.81,240.63,240.7,6422.0
2018-05-14 12:00:00,240.71,241.15,240.66,240.69,14229.0,240.71,241.15,240.66,240.69,14229.0
2018-05-14 12:05:00,240.65,241.0,240.54,241.0,5950.0,240.65,241.0,240.54,241.0,5950.0
2018-05-14 12:10:00,241.04,241.15,240.89,241.15,20123.0,241.04,241.15,240.89,241.15,20123.0
2018-05-14 12:15:00,241.22,241.24,240.89,240.95,5547.0,241.22,241.24,240.89,240.95,5547.0
2018-05-14 12:20:00,240.95,241.07,240.89,240.9,10733.0,240.95,241.07,240.89,240.9,10733.0
2018-05-14 12:25:00,240.96,240.96,240.68,240.85,15821.0,240.96,240.96,240.68,240.85,15821.0
2018-05-14 12:30:00,240.84,240.91,240.71,240.79,9693.0,240.84,240.91,240.71,240.79,9693.0
2018-05-14 12:35:00,240.75,240.75,240.56,240.6,7710.0,240.75,240.75,240.56,240.6,7710.0
2018-05-14 12:40:00,240.59,240.59,240.25,240.48,14365.0,240.59,240.59,240.25,240.48,14365.0
2018-05-14 12:45:00,240.45,240.59,240.13,240.15,56456.0,240.45,240.59,240.13,240.15,56456.0
2018-05-14 12:50:00,240.14,240.3,240.02,240.15,9862.0,240.14,240.3,240.02,240.15,9862.0
2018-05-14 12:55:00,240.07,240.07,239.2,239.29,48687.0,240.07,240.07,239.2,239.29,48687.0
2018-05-14 13:00:00,239.28,239.28,238.72,238.93,82812.0,239.28,239.28,238.72,238.93,82812.0
2018-05-14 13:05:00,238.88,239.1,238.66,238.67,19375.0,238.88,239.1,238.66,238.67,19375.0
2018-05-14 13:10:00,238.67,238.74,237.77,237.78,49452.0,238.67,238.74,237.77,237.78,49452.0
2018-05-14 13:15:00,237.87,238.0,237.25,237.52,26259.0,237.87,238.0,237.25,237.52,26259.0
2018-05-14 13:20:00,237.49,237.9,237.24,237.78,25556.0,237.49,237.9,237.24,237.78,25556.0
2018-05-14 13:25:00,237.75,238.11,237.65,238.0,24799.0,237.75,238.11,237.65,238.0,24799.0
2018-05-14 13:30:00,238.04,238.54,237.69,238.52,22151.0,238.04,238.54,237.69,238.52,22151.0
2018-05-14 13:35:00,238.46,238.77,238.4,238.68,10750.0,238.46,238.77,238.4,238.68,10750.0
2018-05-14 13:40:00,238.69,238.96,238.6,238.78,8858.0,238.69,238.96,238.6,238.78,8858.0
2018-05-14 13:45:00,238.78,238.78,238.27,238.31,8981.0,238.78,238.78,238.27,238.31,8981.0
2018-05-14 13:50:00,238.35,238.54,238.01,238.51,15880.0,238.35,238.54,238.01,238.51,15880.0
2018-05-14 13:55:00,238.44,238.56,238.17,238.33,13594.0,238.44,238.56,238.17,238.33,13594.0
2018-05-14 14:00:00,238.33,238.39,238.06,238.06,11108.0,238.33,238.39,238.06,238.06,11108.0
2018-05-14 14:05:00,238.02,238.34,237.78,237.78,18098.0,238.02,238.34,237.78,237.78,18098.0
2018-05-14 14:10:00,237.78,238.06,237.78,238.06,10983.0,237.78,238.06,237.78,238.06,10983.0
2018-05-14 14:15:00,238.05,238.05,237.73,237.89,10528.0,238.05,238.05,237.73,237.89,10528.0
2018-05-14 14:20:00,237.94,237.96,237.67,237.8,30039.0,237.94,237.96,237.67,237.8,30039.0
2018-05-14 14:25:00,237.74,238.27,237.68,238.26,21683.0,237.74,238.27,237.68,238.26,21683.0
2018-05-14 14:30:00,238.25,238.4,238.17,238.21,12766.0,238.25,238.4,238.17,238.21,12766.0
2018-05-14 14:35:00,238.17,238.36,238.08,238.27,19570.0,238.17,238.36,238.08,238.27,19570.0
2018-05-14 14:40:00,238.3,238.36,237.91,238.07,10673.0,238.3,238.36,237.91,238.07,10673.0
2018-05-14 14:45:00,238.07,238.17,237.95,238.05,16725.0,238.07,238.17,237.95,238.05,16725.0
2018-05-14 14:50:00,237.96,238.48,237.93,238.42,23365.0,237.96,238.48,237.93,238.42,23365.0
2018-05-14 14:55:00,238.37,238.58,238.2,238.49,20651.0,238.37,238.58,238.2,238.49,20651.0
2018-05-14 15:00:00,238.5,238.77,238.5,238.63,13835.0,238.5,238.77,238.5,238.63,13835.0
2018-05-14 15:05:00,238.63,238.7,238.49,238.67,21032.0,238.63,238.7,238.49,238.67,21032.0
2018-05-14 15:10:00,238.67,238.93,238.53,238.74,22014.0,238.67,238.93,238.53,238.74,22014.0
2018-05-14 15:15:00,238.69,238.74,238.38,238.55,17486.0,238.69,238.74,238.38,238.55,17486.0
2018-05-14 15:20:00,238.54,238.7,238.5,238.61,17546.0,238.54,238.7,238.5,238.61,17546.0
2018-05-14 15:25:00,238.6,238.72,238.45,238.48,20496.0,238.6,238.72,238.45,238.48,20496.0
2018-05-14 15:30:00,238.51,238.72,238.37,238.4,31128.0,238.51,238.72,238.37,238.4,31128.0
2018-05-14 15:35:00,238.36,238.5,238.25,238.26,33158.0,238.36,238.5,238.25,238.26,33158.0
2018-05-14 15:40:00,238.26,238.54,238.15,238.42,21097.0,238.26,238.54,238.15,238.42,21097.0
2018-05-14 15:45:00,238.4,238.43,238.09,238.22,38687.0,238.4,238.43,238.09,238.22,38687.0
2018-05-14 15:50:00,238.23,238.35,238.05,238.05,39697.0,238.23,238.35,238.05,238.05,39697.0
2018-05-14 15:55:00,238.09,238.39,238.07,238.39,83920.0,238.09,238.39,238.07,238.39,83920.0
2018-05-15 09:30:00,235.51,235.99,233.0,234.1,152763.0,235.51,235.99,233.0,234.1,152763.0
2018-05-15 09:35:00,234.22,234.85,233.94,234.22,28508.0,234.22,234.85,233.94,234.22,28508.0
2018-05-15 09:40:00,234.15,234.48,233.67,234.2,20176.0,234.15,234.48,233.67,234.2,20176.0
2018-05-15 09:45:00,234.12,234.73,234.0,234.18,30677.0,234.12,234.73,234.0,234.18,30677.0
2018-05-15 09:50:00,234.15,234.46,233.62,234.03,28399.0,234.15,234.46,233.62,234.03,28399.0
2018-05-15 09:55:00,234.18,234.18,233.34,233.63,24978.0,234.18,234.18,233.34,233.63,24978.0
2018-05-15 10:00:00,233.63,233.89,233.51,233.51,14317.0,233.63,233.89,233.51,233.51,14317.0
2018-05-15 10:05:00,233.59,234.24,233.56,234.17,20878.0,233.59,234.24,233.56,234.17,20878.0
2018-05-15 10:10:00,234.23,234.73,234.18,234.72,32598.0,234.23,234.73,234.18,234.72,32598.0
2018-05-15 10:15:00,234.61,234.88,234.45,234.69,23267.0,234.61,234.88,234.45,234.69,23267.0
2018-05-15 10:20:00,234.7,234.87,234.5,234.62,27042.0,234.7,234.87,234.5,234.62,27042.0
2018-05-15 10:25:00,234.64,234.8,234.52,234.72,11322.0,234.64,234.8,234.52,234.72,11322.0
2018-05-15 10:30:00,234.69,235.58,234.57,235.5,15276.0,234.69,235.58,234.57,235.5,15276.0
2018-05-15 10:35:00,235.45,236.0,235.41,235.94,17243.0,235.45,236.0,235.41,235.94,17243.0
2018-05-15 10:40:00,235.86,235.86,235.14,235.34,13059.0,235.86,235.86,235.14,235.34,13059.0
2018-05-15 10:45:00,235.38,235.38,234.68,234.92,9695.0,235.38,235.38,234.68,234.92,9695.0
2018-05-15 10:50:00,234.89,235.1,234.73,234.73,14452.0,234.89,235.1,234.73,234.73,14452.0
2018-05-15 10:55:00,234.78,234.96,234.42,234.68,13614.0,234.78,234.96,234.42,234.68,13614.0
2018-05-15 11:00:00,234.65,235.18,234.63,235.01,16414.0,234.65,235.18,234.63,235.01,16414.0
2018-05-15 11:05:00,234.99,235.32,234.77,235.17,12284.0,234.99,235.32,234.77,235.17,12284.0
2018-05-15 11:10:00,235.07,235.09,234.48,234.52,7930.0,235.07,235.09,234.48,234.52,7930.0
2018-05-15 11:15:00,234.63,235.39,234.63,235.39,12995.0,234.63,235.39,234.63,235.39,12995.0
2018-05-15 11:20:00,235.39,235.61,235.2,235.61,13634.0,235.39,235.61,235.2,235.61,13634.0
2018-05-15 11:25:00,235.58,235.59,235.29,235.36,14716.0,235.58,235.59,235.29,235.36,14716.0
2018-05-15 11:30:00,235.41,235.92,235.39,235.71,12876.0,235.41,235.92,235.39,235.71,12876.0
2018-05-15 11:35:00,235.66,235.86,235.65,235.75,15943.0,235.66,235.86,235.65,235.75,15943.0
2018-05-15 11:40:00,235.8,235.97,235.55,235.82,6104.0,235.8,235.97,235.55,235.82,6104.0
2018-05-15 11:45:00,235.84,236.25,235.67,236.25,10762.0,235.84,236.25,235.67,236.25,10762.0
2018-05-15 11:50:00,236.2,236.58,236.08,236.53,12871.0,236.2,236.58,236.08,236.53,12871.0
2018-05-15 11:55:00,236.53,236.93,236.26,236.26,16958.0,236.53,236.93,236.26,236.26,16958.0
2018-05-15 12:00:00,236.27,236.46,235.59,235.84,14204.0,236.27,236.46,235.59,235.84,14204.0
2018-05-15 12:05:00,235.84,236.09,235.57,235.92,12168.0,235.84,236.09,235.57,235.92,12168.0
2018-05-15 12:10:00,235.91,235.91,235.56,235.84,15888.0,235.91,235.91,235.56,235.84,15888.0
2018-05-15 12:15:00,235.89,235.94,235.42,235.55,3537.0,235.89,235.94,235.42,235.55,3537.0
2018-05-15 12:20:00,235.56,235.61,235.34,235.35,5598.0,235.56,235.61,235.34,235.35,5598.0
2018-05-15 12:25:00,235.35,235.53,235.31,235.52,8385.0,235.35,235.53,235.31,235.52,8385.0
2018-05-15 12:30:00,235.49,236.12,235.44,236.04,10841.0,235.49,236.12,235.44,236.04,10841.0
2018-05-15 12:35:00,235.99,236.22,235.97,236.04,10895.0,235.99,236.22,235.97,236.04,10895.0
2018-05-15 12:40:00,236.07,236.44,235.98,236.4,8765.0,236.07,236.44,235.98,236.4,8765.0
2018-05-15 12:45:00,236.49,236.59,236.35,236.39,6909.0,236.49,236.59,236.35,236.39,6909.0
2018-05-15 12:50:00,236.38,236.53,236.27,236.48,8542.0,236.38,236.53,236.27,236.48,8542.0
2018-05-15 12:55:00,236.53,237.19,236.52,236.9,11850.0,236.53,237.19,236.52,236.9,11850.0
2018-05-15 13:00:00,236.9,237.21,236.79,237.04,13514.0,236.9,237.21,236.79,237.04,13514.0
2018-05-15 13:05:00,236.96,236.96,236.56,236.59,11167.0,236.96,236.96,236.56,236.59,11167.0
2018-05-15 13:10:00,236.72,237.07,236.68,236.89,6392.0,236.72,237.07,236.68,236.89,6392.0
2018-05-15 13:15:00,236.96,237.04,236.66,237.04,10415.0,236.96,237.04,236.66,237.04,10415.0
2018-05-15 13:20:00,237.02,237.35,236.86,236.96,7274.0,237.02,237.35,236.86,236.96,7274.0
2018-05-15 13:25:00,236.95,237.21,236.95,237.13,6303.0,236.95,237.21,236.95,237.13,6303.0
2018-05-15 13:30:00,237.05,237.12,236.76,236.78,9819.0,237.05,237.12,236.76,236.78,9819.0
2018-05-15 13:35:00,236.79,236.85,236.41,236.49,6252.0,236.79,236.85,236.41,236.49,6252.0
2018-05-15 13:40:00,236.43,236.61,236.3,236.44,15891.0,236.43,236.61,236.3,236.44,15891.0
2018-05-15 13:45:00,236.51,236.56,236.27,236.35,19208.0,236.51,236.56,236.27,236.35,19208.0
2018-05-15 13:50:00,236.36,236.44,236.27,236.36,4976.0,236.36,236.44,236.27,236.36,4976.0
2018-05-15 13:55:00,236.36,236.37,235.31,235.5,16333.0,236.36,236.37,235.31,235.5,16333.0
2018-05-15 14:00:00,235.5,235.76,235.32,235.67,13406.0,235.5,235.76,235.32,235.67,13406.0
2018-05-15 14:05:00,235.67,235.72,235.32,235.41,7358.0,235.67,235.72,235.32,235.41,7358.0
2018-05-15 14:10:00,235.46,235.59,235.34,235.45,6500.0,235.46,235.59,235.34,235.45,6500.0
2018-05-15 14:15:00,235.39,235.54,235.22,235.41,13151.0,235.39,235.54,235.22,235.41,13151.0
2018-05-15 14:20:00,235.49,235.49,235.24,235.36,11286.0,235.49,235.49,235.24,235.36,11286.0
2018-05-15 14:25:00,235.31,235.76,235.03,235.74,7101.0,235.31,235.76,235.03,235.74,7101.0
2018-05-15 14:30:00,235.66,236.28,235.55,235.93,15872.0,235.66,236.28,235.55,235.93,15872.0
2018-05-15 14:35:00,235.99,236.06,235.67,235.67,9025.0,235.99,236.06,235.67,235.67,9025.0
2018-05-15 14:40:00,235.7,235.93,235.61,235.86,5224.0,235.7,235.93,235.61,235.86,5224.0
2018-05-15 14:45:00,235.81,235.85,235.54,235.56,7143.0,235.81,235.85,235.54,235.56,7143.0
2018-05-15 14:50:00,235.6,236.0,235.6,236.0,3724.0,235.6,236.0,235.6,236.0,3724.0
2018-05-15 14:55:00,236.0,236.05,235.59,235.79,13082.0,236.0,236.05,235.59,235.79,13082.0
2018-05-15 15:00:00,235.86,235.95,235.64,235.8,7803.0,235.86,235.95,235.64,235.8,7803.0
2018-05-15 15:05:00,235.83,235.83,235.66,235.7,7146.0,235.83,235.83,235.66,235.7,7146.0
2018-05-15 15:10:00,235.71,235.79,235.47,235.52,10032.0,235.71,235.79,235.47,235.52,10032.0
2018-05-15 15:15:00,235.48,235.72,235.44,235.58,12347.0,235.48,235.72,235.44,235.58,12347.0
2018-05-15 15:20:00,235.59,235.67,235.35,235.51,20844.0,235.59,235.67,235.35,235.51,20844.0
2018-05-15 15:25:00,235.42,235.72,235.33,235.53,20279.0,235.42,235.72,235.33,235.53,20279.0
2018-05-15 15:30:00,235.48,235.76,235.46,235.61,18411.0,235.48,235.76,235.46,235.61,18411.0
2018-05-15 15:35:00,235.62,235.86,235.61,235.75,11764.0,235.62,235.86,235.61,235.75,11764.0
2018-05-15 15:40:00,235.74,235.87,235.52,235.85,14995.0,235.74,235.87,235.52,235.85,14995.0
2018-05-15 15:45:00,235.85,235.87,235.72,235.81,31424.0,235.85,235.87,235.72,235.81,31424.0
2018-05-15 15:50:00,235.84,236.53,235.83,236.3,37454.0,235.84,236.53,235.83,236.3,37454.0
2018-05-15 15:55:00,236.35,236.81,236.27,236.61,79932.0,236.35,236.81,236.27,236.61,79932.0
2018-05-16 09:30:00,236.59,237.05,236.06,236.47,42312.0,236.59,237.05,236.06,236.47,42312.0
2018-05-16 09:35:00,236.49,237.04,236.21,237.02,31950.0,236.49,237.04,236.21,237.02,31950.0
2018-05-16 09:40:00,237.06,237.06,235.85,235.93,20362.0,237.06,237.06,235.85,235.93,20362.0
2018-05-16 09:45:00,235.92,237.03,235.91,236.94,15752.0,235.92,237.03,235.91,236.94,15752.0
2018-05-16 09:50:00,237.02,237.47,237.0,237.14,15250.0,237.02,237.47,237.0,237.14,15250.0
2018-05-16 09:55:00,237.14,237.14,236.57,236.66,46407.0,237.14,237.14,236.57,236.66,46407.0
2018-05-16 10:00:00,236.66,237.06,236.56,236.65,17424.0,236.66,237.06,236.56,236.65,17424.0
2018-05-16 10:05:00,236.64,236.73,236.08,236.29,18166.0,236.64,236.73,236.08,236.29,18166.0
2018-05-16 10:10:00,236.37,236.72,236.13,236.55,9959.0,236.37,236.72,236.13,236.55,9959.0
2018-05-16 10:15:00,236.47,237.02,236.46,236.71,11355.0,236.47,237.02,236.46,236.71,11355.0
2018-05-16 10:20:00,236.69,236.8,236.2,236.49,11819.0,236.69,236.8,236.2,236.49,11819.0
2018-05-16 10:25:00,236.44,236.48,235.9,236.01,21566.0,236.44,236.48,235.9,236.01,21566.0
2018-05-16 10:30:00,236.13,236.43,235.83,236.32,18631.0,236.13,236.43,235.83,236.32,18631.0
2018-05-16 10:35:00,236.32,236.51,236.04,236.23,16322.0,236.32,236.51,236.04,236.23,16322.0
2018-05-16 10:40:00,236.33,236.73,236.33,236.51,34304.0,236.33,236.73,236.33,236.51,34304.0
2018-05-16 10:45:00,236.55,236.65,236.31,236.41,38844.0,236.55,236.65,236.31,236.41,38844.0
2018-05-16 10:50:00,236.45,236.5,236.11,236.19,6198.0,236.45,236.5,236.11,236.19,6198.0
2018-05-16 10:55:00,236.18,236.56,235.96,236.42,9597.0,236.18,236.56,235.96,236.42,9597.0
2018-05-16 11:00:00,236.42,236.46,236.2,236.42,7892.0,236.42,236.46,236.2,236.42,7892.0
2018-05-16 11:05:00,236.39,236.94,236.35,236.77,15796.0,236.39,236.94,236.35,236.77,15796.0
2018-05-16 11:10:00,236.87,236.87,236.37,236.42,20273.0,236.87,236.87,236.37,236.42,20273.0
2018-05-16 11:15:00,236.41,236.56,236.3,236.44,28051.0,236.41,236.56,236.3,236.44,28051.0
2018-05-16 11:20:00,236.45,236.85,236.18,236.21,10381.0,236.45,236.85,236.18,236.21,10381.0
2018-05-16 11:25:00,236.22,236.23,235.97,236.0,8325.0,236.22,236.23,235.97,236.0,8325.0
2018-05-16 11:30:00,236.02,236.28,235.98,236.26,7022.0,236.02,236.28,235.98,236.26,7022.0
2018-05-16 11:35:00,236.22,236.3,236.15,236.27,5886.0,236.22,236.3,236.15,236.27,5886.0
2018-05-16 11:40:00,236.26,236.38,236.23,236.37,7001.0,236.26,236.38,236.23,236.37,7001.0
2018-05-16 11:45:00,236.36,236.58,236.36,236.52,6593.0,236.36,236.58,236.36,236.52,6593.0
2018-05-16 11:50:00,236.48,236.58,236.4,236.51,7727.0,236.48,236.58,236.4,236.51,7727.0
2018-05-16 11:55:00,236.47,236.53,236.36,236.51,6875.0,236.47,236.53,236.36,236.51,6875.0
2018-05-16 12:00:00,236.63,237.18,236.57,236.94,15203.0,236.63,237.18,236.57,236.94,15203.0
2018-05-16 12:05:00,236.95,237.5,236.91,237.47,18548.0,236.95,237.5,236.91,237.47,18548.0
2018-05-16 12:10:00,237.58,237.69,237.48,237.51,17940.0,237.58,237.69,237.48,237.51,17940.0
2018-05-16 12:15:00,237.52,237.53,237.26,237.5,14405.0,237.52,237.53,237.26,237.5,14405.0
2018-05-16 12:20:00,237.42,237.54,237.37,237.46,9195.0,237.42,237.54,237.37,237.46,9195.0
2018-05-16 12:25:00,237.52,237.61,237.43,237.58,22420.0,237.52,237.61,237.43,237.58,22420.0
2018-05-16 12:30:00,237.59,238.12,237.55,237.89,11781.0,237.59,238.12,237.55,237.89,11781.0
2018-05-16 12:35:00,237.89,238.06,237.68,237.79,13010.0,237.89,238.06,237.68,237.79,13010.0
2018-05-16 12:40:00,237.85,237.95,237.74,237.76,12044.0,237.85,237.95,237.74,237.76,12044.0
2018-05-16 12:45:00,237.79,237.93,237.7,237.78,18676.0,237.79,237.93,237.7,237.78,18676.0
2018-05-16 12:50:00,237.83,237.9,237.69,237.84,18777.0,237.83,237.9,237.69,237.84,18777.0
2018-05-16 12:55:00,237.8,237.91,237.73,237.87,14661.0,237.8,237.91,237.73,237.87,14661.0
2018-05-16 13:00:00,237.85,237.85,237.65,237.65,12567.0,237.85,237.85,237.65,237.65,12567.0
2018-05-16 13:05:00,237.63,237.63,237.41,237.43,16160.0,237.63,237.63,237.41,237.43,16160.0
2018-05-16 13:10:00,237.42,237.42,237.07,237.17,7393.0,237.42,237.42,237.07,237.17,7393.0
2018-05-16 13:15:00,237.17,237.43,237.15,237.41,10187.0,237.17,237.43,237.15,237.41,10187.0
2018-05-16 13:20:00,237.43,237.62,237.36,237.45,6650.0,237.43,237.62,237.36,237.45,6650.0
2018-05-16 13:25:00,237.39,237.5,237.38,237.43,16096.0,237.39,237.5,237.38,237.43,16096.0
2018-05-16 13:30:00,237.43,237.63,237.37,237.63,4477.0,237.43,237.63,237.37,237.63,4477.0
2018-05-16 13:35:00,237.62,237.62,237.41,237.43,4744.0,237.62,237.62,237.41,237.43,4744.0
2018-05-16 13:40:00,237.42,237.53,237.41,237.45,7717.0,237.42,237.53,237.41,237.45,7717.0
2018-05-16 13:45:00,237.39,237.75,237.33,237.62,13742.0,237.39,237.75,237.33,237.62,13742.0
2018-05-16 13:50:00,237.59,237.62,237.42,237.49,8099.0,237.59,237.62,237.42,237.49,8099.0
2018-05-16 13:55:00,237.47,237.65,237.47,237.61,16329.0,237.47,237.65,237.47,237.61,16329.0
2018-05-16 14:00:00,237.54,237.74,237.49,237.67,7240.0,237.54,237.74,237.49,237.67,7240.0
2018-05-16 14:05:00,237.6,237.62,237.4,237.43,8078.0,237.6,237.62,237.4,237.43,8078.0
2018-05-16 14:10:00,237.47,237.6,237.37,237.46,15209.0,237.47,237.6,237.37,237.46,15209.0
2018-05-16 14:15:00,237.36,237.67,237.31,237.48,9211.0,237.36,237.67,237.31,237.48,9211.0
2018-05-16 14:20:00,237.39,237.53,237.12,237.14,3193.0,237.39,237.53,237.12,237.14,3193.0
2018-05-16 14:25:00,237.08,237.08,236.79,236.79,10033.0,237.08,237.08,236.79,236.79,10033.0
2018-05-16 14:30:00,236.81,236.83,236.66,236.66,15984.0,236.81,236.83,236.66,236.66,15984.0
2018-05-16 14:35:00,236.69,237.2,236.69,237.2,10056.0,236.69,237.2,236.69,237.2,10056.0
2018-05-16 14:40:00,237.2,237.2,236.92,236.97,12745.0,237.2,237.2,236.92,236.97,12745.0
2018-05-16 14:45:00,236.98,237.05,236.94,236.94,9362.0,236.98,237.05,236.94,236.94,9362.0
2018-05-16 14:50:00,237.01,237.01,236.86,236.99,9768.0,237.01,237.01,236.86,236.99,9768.0
2018-05-16 14:55:00,237.0,237.21,236.94,237.13,9762.0,237.0,237.21,236.94,237.13,9762.0
2018-05-16 15:00:00,237.15,237.17,236.93,237.11,11997.0,237.15,237.17,236.93,237.11,11997.0
2018-05-16 15:05:00,237.13,237.32,236.95,237.23,16789.0,237.13,237.32,236.95,237.23,16789.0
2018-05-16 15:10:00,237.19,237.21,236.96,237.05,26290.0,237.19,237.21,236.96,237.05,26290.0
2018-05-16 15:15:00,237.03,237.21,236.95,237.13,25417.0,237.03,237.21,236.95,237.13,25417.0
2018-05-16 15:20:00,237.13,237.41,237.12,237.35,12482.0,237.13,237.41,237.12,237.35,12482.0
2018-05-16 15:25:00,237.37,237.41,237.26,237.29,11597.0,237.37,237.41,237.26,237.29,11597.0
2018-05-16 15:30:00,237.28,237.29,236.94,236.95,17133.0,237.28,237.29,236.94,236.95,17133.0
2018-05-16 15:35:00,236.95,236.96,236.7,236.78,18114.0,236.95,236.96,236.7,236.78,18114.0
2018-05-16 15:40:00,236.76,236.91,236.73,236.74,18638.0,236.76,236.91,236.73,236.74,18638.0
2018-05-16 15:45:00,236.72,236.74,236.5,236.53,36687.0,236.72,236.74,236.5,236.53,36687.0
2018-05-16 15:50:00,236.56,237.17,236.56,236.97,25675.0,236.56,237.17,236.56,236.97,25675.0
2018-05-16 15:55:00,236.97,237.4,236.82,237.38,75601.0,236.97,237.4,236.82,237.38,75601.0
2018-05-17 09:30:00,237.32,238.09,236.33,237.58,44870.0,237.32,238.09,236.33,237.58,44870.0
2018-05-17 09:35:00,237.68,237.88,237.24,237.48,17135.0,237.68,237.88,237.24,237.48,17135.0
2018-05-17 09:40:00,237.53,237.87,237.19,237.27,25884.0,237.53,237.87,237.19,237.27,25884.0
2018-05-17 09:45:00,237.38,238.49,237.25,238.18,21897.0,237.38,238.49,237.25,238.18,21897.0
2018-05-17 09:50:00,238.12,238.14,237.36,237.36,8722.0,238.12,238.14,237.36,237.36,8722.0
2018-05-17 09:55:00,237.36,237.47,237.07,237.44,17383.0,237.36,237.47,237.07,237.44,17383.0
2018-05-17 10:00:00,237.45,237.78,237.3,237.65,33847.0,237.45,237.78,237.3,237.65,33847.0
2018-05-17 10:05:00,237.62,238.12,237.61,237.8,13364.0,237.62,238.12,237.61,237.8,13364.0
2018-05-17 10:10:00,237.84,237.99,237.64,237.78,18107.0,237.84,237.99,237.64,237.78,18107.0
2018-05-17 10:15:00,237.72,238.26,237.71,238.08,19526.0,237.72,238.26,237.71,238.08,19526.0
2018-05-17 10:20:00,238.04,238.39,238.03,238.32,10509.0,238.04,238.39,238.03,238.32,10509.0
2018-05-17 10:25:00,238.3,238.43,238.19,238.43,6938.0,238.3,238.43,238.19,238.43,6938.0
2018-05-17 10:30:00,238.39,238.6,238.12,238.6,11149.0,238.39,238.6,238.12,238.6,11149.0
2018-05-17 10:35:00,238.7,239.1,238.6,239.1,15807.0,238.7,239.1,238.6,239.1,15807.0
2018-05-17 10:40:00,239.04,239.24,238.83,238.83,8847.0,239.04,239.24,238.83,238.83,8847.0
2018-05-17 10:45:00,238.88,239.11,238.7,238.79,9124.0,238.88,239.11,238.7,238.79,9124.0
2018-05-17 10:50:00,238.86,239.31,238.54,239.31,19069.0,238.86,239.31,238.54,239.31,19069.0
2018-05-17 10:55:00,239.32,239.67,239.32,239.38,33499.0,239.32,239.67,239.32,239.38,33499.0
2018-05-17 11:00:00,239.37,239.44,239.11,239.15,15257.0,239.37,239.44,239.11,239.15,15257.0
2018-05-17 11:05:00,239.17,239.39,239.11,239.26,10036.0,239.17,239.39,239.11,239.26,10036.0
2018-05-17 11:10:00,239.25,239.35,239.15,239.23,15209.0,239.25,239.35,239.15,239.23,15209.0
2018-05-17 11:15:00,239.23,239.27,238.99,239.15,20735.0,239.23,239.27,238.99,239.15,20735.0
2018-05-17 11:20:00,239.06,239.11,238.77,238.84,8560.0,239.06,239.11,238.77,238.84,8560.0
2018-05-17 11:25:00,238.87,239.03,238.74,238.79,6398.0,238.87,239.03,238.74,238.79,6398.0
2018-05-17 11:30:00,238.84,238.9,238.58,238.67,5429.0,238.84,238.9,238.58,238.67,5429.0
2018-05-17 11:35:00,238.73,239.08,238.72,239.08,3493.0,238.73,239.08,238.72,239.08,3493.0
2018-05-17 11:40:00,239.05,239.14,238.69,238.78,2100.0,239.05,239.14,238.69,238.78,2100.0
2018-05-17 11:45:00,238.74,238.88,238.41,238.41,4438.0,238.74,238.88,238.41,238.41,4438.0
2018-05-17 11:50:00,238.49,238.63,238.37,238.53,7072.0,238.49,238.63,238.37,238.53,7072.0
2018-05-17 11:55:00,238.5,238.64,238.5,238.52,4540.0,238.5,238.64,238.5,238.52,4540.0
2018-05-17 12:00:00,238.56,238.77,238.56,238.59,5107.0,238.56,238.77,238.56,238.59,5107.0
2018-05-17 12:05:00,238.6,238.64,238.19,238.22,7777.0,238.6,238.64,238.19,238.22,7777.0
2018-05-17 12:10:00,238.18,238.34,238.17,238.21,6785.0,238.18,238.34,238.17,238.21,6785.0
2018-05-17 12:15:00,238.24,238.28,238.14,238.22,7658.0,238.24,238.28,238.14,238.22,7658.0
2018-05-17 12:20:00,238.22,238.42,238.16,238.37,16732.0,238.22,238.42,238.16,238.37,16732.0
2018-05-17 12:25:00,238.45,238.62,238.44,238.52,3541.0,238.45,238.62,238.44,238.52,3541.0
2018-05-17 12:30:00,238.51,238.53,238.38,238.49,4109.0,238.51,238.53,238.38,238.49,4109.0
2018-05-17 12:35:00,238.46,238.47,238.24,238.26,2844.0,238.46,238.47,238.24,238.26,2844.0
2018-05-17 12:40:00,238.19,238.2,237.5,237.71,7986.0,238.19,238.2,237.5,237.71,7986.0
2018-05-17 12:45:00,237.66,237.76,237.45,237.5,4829.0,237.66,237.76,237.45,237.5,4829.0
2018-05-17 12:50:00,237.47,237.51,237.27,237.32,4955.0,237.47,237.51,237.27,237.32,4955.0
2018-05-17 12:55:00,237.35,237.39,237.14,237.14,3913.0,237.35,237.39,237.14,237.14,3913.0
2018-05-17 13:00:00,237.09,237.53,237.09,237.42,5767.0,237.09,237.53,237.09,237.42,5767.0
2018-05-17 13:05:00,237.43,237.44,237.26,237.36,5104.0,237.43,237.44,237.26,237.36,5104.0
2018-05-17 13:10:00,237.41,237.41,237.09,237.28,7119.0,237.41,237.41,237.09,237.28,7119.0
2018-05-17 13:15:00,237.25,237.38,237.17,237.17,4680.0,237.25,237.38,237.17,237.17,4680.0
2018-05-17 13:20:00,237.12,237.21,237.09,237.19,4628.0,237.12,237.21,237.09,237.19,4628.0
2018-05-17 13:25:00,237.15,237.23,236.78,236.89,18601.0,237.15,237.23,236.78,236.89,18601.0
2018-05-17 13:30:00,236.89,236.92,236.62,236.67,9355.0,236.89,236.92,236.62,236.67,9355.0
2018-05-17 13:35:00,236.68,236.74,236.52,236.52,7155.0,236.68,236.74,236.52,236.52,7155.0
2018-05-17 13:40:00,236.6,236.63,235.78,235.82,19302.0,236.6,236.63,235.78,235.82,19302.0
2018-05-17 13:45:00,235.81,235.89,235.63,235.74,15568.0,235.81,235.89,235.63,235.74,15568.0
2018-05-17 13:50:00,235.7,236.35,235.69,235.83,18724.0,235.7,236.35,235.69,235.83,18724.0
2018-05-17 13:55:00,235.8,235.9,235.53,235.63,10883.0,235.8,235.9,235.53,235.63,10883.0
2018-05-17 14:00:00,235.7,235.76,234.82,235.09,17841.0,235.7,235.76,234.82,235.09,17841.0
2018-05-17 14:05:00,235.07,235.35,234.94,235.08,31865.0,235.07,235.35,234.94,235.08,31865.0
2018-05-17 14:10:00,235.11,235.81,235.11,235.73,7952.0,235.11,235.81,235.11,235.73,7952.0
2018-05-17 14:15:00,235.96,236.14,235.74,236.14,6115.0,235.96,236.14,235.74,236.14,6115.0
2018-05-17 14:20:00,236.16,236.21,235.87,235.88,5599.0,236.16,236.21,235.87,235.88,5599.0
2018-05-17 14:25:00,235.88,236.21,235.78,236.11,12984.0,235.88,236.21,235.78,236.11,12984.0
2018-05-17 14:30:00,236.12,236.56,236.1,236.39,8223.0,236.12,236.56,236.1,236.39,8223.0
2018-05-17 14:35:00,236.28,236.33,236.08,236.27,6852.0,236.28,236.33,236.08,236.27,6852.0
2018-05-17 14:40:00,236.36,236.66,236.35,236.51,9305.0,236.36,236.66,236.35,236.51,9305.0
2018-05-17 14:45:00,236.61,236.73,236.44,236.73,7391.0,236.61,236.73,236.44,236.73,7391.0
2018-05-17 14:50:00,236.88,237.05,236.77,237.03,10893.0,236.88,237.05,236.77,237.03,10893.0
2018-05-17 14:55:00,237.06,237.32,236.98,237.29,7456.0,237.06,237.32,236.98,237.29,7456.0
2018-05-17 15:00:00,237.27,237.47,237.19,237.33,7770.0,237.27,237.47,237.19,237.33,7770.0
2018-05-17 15:05:00,237.37,237.54,237.32,237.54,12526.0,237.37,237.54,237.32,237.54,12526.0
2018-05-17 15:10:00,237.56,237.57,237.06,237.15,13717.0,237.56,237.57,237.06,237.15,13717.0
2018-05-17 15:15:00,237.01,237.06,236.6,236.6,15985.0,237.01,237.06,236.6,236.6,15985.0
2018-05-17 15:20:00,236.58,236.96,236.58,236.72,16746.0,236.58,236.96,236.58,236.72,16746.0
2018-05-17 15:25:00,236.77,236.86,236.65,236.65,36193.0,236.77,236.86,236.65,236.65,36193.0
2018-05-17 15:30:00,236.57,236.65,236.42,236.58,18569.0,236.57,236.65,236.42,236.58,18569.0
2018-05-17 15:35:00,236.64,236.65,236.51,236.61,13289.0,236.64,236.65,236.51,236.61,13289.0
2018-05-17 15:40:00,236.64,236.94,236.46,236.8,16437.0,236.64,236.94,236.46,236.8,16437.0
2018-05-17 15:45:00,236.82,237.16,236.71,237.15,23584.0,236.82,237.16,236.71,237.15,23584.0
2018-05-17 15:50:00,237.17,237.17,236.6,236.75,24365.0,237.17,237.17,236.6,236.75,24365.0
2018-05-17 15:55:00,236.76,236.91,236.51,236.77,77612.0,236.76,236.91,236.51,236.77,77612.0
2018-05-18 09:30:00,236.24,236.24,235.41,235.49,126172.0,236.24,236.24,235.41,235.49,126172.0
2018-05-18 09:35:00,235.51,236.04,235.25,235.97,24208.0,235.51,236.04,235.25,235.97,24208.0
2018-05-18 09:40:00,236.01,237.01,235.98,236.89,58418.0,236.01,237.01,235.98,236.89,58418.0
2018-05-18 09:45:00,236.91,237.69,236.91,237.49,20998.0,236.91,237.69,236.91,237.49,20998.0
2018-05-18 09:50:00,237.48,237.52,236.23,236.28,16374.0,237.48,237.52,236.23,236.28,16374.0
2018-05-18 09:55:00,236.32,236.94,236.32,236.77,14183.0,236.32,236.94,236.32,236.77,14183.0
2018-05-18 10:00:00,236.88,236.98,236.43,236.75,10276.0,236.88,236.98,236.43,236.75,10276.0
2018-05-18 10:05:00,236.62,237.04,236.25,236.81,13787.0,236.62,237.04,236.25,236.81,13787.0
2018-05-18 10:10:00,236.89,237.33,236.85,237.32,12120.0,236.89,237.33,236.85,237.32,12120.0
2018-05-18 10:15:00,237.3,237.4,237.1,237.4,4602.0,237.3,237.4,237.1,237.4,4602.0
2018-05-18 10:20:00,237.43,237.86,237.43,237.67,7958.0,237.43,237.86,237.43,237.67,7958.0
2018-05-18 10:25:00,237.69,237.69,237.28,237.5,4731.0,237.69,237.69,237.28,237.5,4731.0
2018-05-18 10:30:00,237.52,237.53,236.65,236.66,9208.0,237.52,237.53,236.65,236.66,9208.0
2018-05-18 10:35:00,236.91,237.26,236.51,237.05,12649.0,236.91,237.26,236.51,237.05,12649.0
2018-05-18 10:40:00,237.02,237.27,236.57,237.19,12879.0,237.02,237.27,236.57,237.19,12879.0
2018-05-18 10:45:00,237.11,237.74,237.11,237.38,9940.0,237.11,237.74,237.11,237.38,9940.0
2018-05-18 10:50:00,237.38,237.74,237.38,237.38,6489.0,237.38,237.74,237.38,237.38,6489.0
2018-05-18 10:55:00,237.4,237.68,237.27,237.6,5279.0,237.4,237.68,237.27,237.6,5279.0
2018-05-18 11:00:00,237.59,238.25,237.59,238.25,25205.0,237.59,238.25,237.59,238.25,25205.0
2018-05-18 11:05:00,238.21,238.37,238.11,238.25,10786.0,238.21,238.37,238.11,238.25,10786.0
2018-05-18 11:10:00,238.32,238.55,238.16,238.2,10566.0,238.32,238.55,238.16,238.2,10566.0
2018-05-18 11:15:00,238.19,238.85,238.15,238.77,12796.0,238.19,238.85,238.15,238.77,12796.0
2018-05-18 11:20:00,238.71,239.0,238.36,238.74,12093.0,238.71,239.0,238.36,238.74,12093.0
2018-05-18 11:25:00,238.67,238.72,238.44,238.63,6686.0,238.67,238.72,238.44,238.63,6686.0
2018-05-18 11:30:00,238.64,238.9,238.64,238.75,30163.0,238.64,238.9,238.64,238.75,30163.0
2018-05-18 11:35:00,238.78,239.28,238.77,239.1,27898.0,238.78,239.28,238.77,239.1,27898.0
2018-05-18 11:40:00,239.15,239.23,239.05,239.21,7333.0,239.15,239.23,239.05,239.21,7333.0
2018-05-18 11:45:00,239.17,239.2,238.54,238.59,34544.0,239.17,239.2,238.54,238.59,34544.0
2018-05-18 11:50:00,238.59,238.84,238.54,238.76,13562.0,238.59,238.84,238.54,238.76,13562.0
2018-05-18 11:55:00,238.69,238.81,238.57,238.7,8300.0,238.69,238.81,238.57,238.7,8300.0
2018-05-18 12:00:00,238.7,238.7,238.33,238.49,7098.0,238.7,238.7,238.33,238.49,7098.0
2018-05-18 12:05:00,238.34,238.47,238.22,238.24,6400.0,238.34,238.47,238.22,238.24,6400.0
2018-05-18 12:10:00,238.24,238.52,238.2,238.21,12873.0,238.24,238.52,238.2,238.21,12873.0
2018-05-18 12:15:00,238.2,238.2,237.84,238.0,23723.0,238.2,238.2,237.84,238.0,23723.0
2018-05-18 12:20:00,237.97,238.02,237.81,237.95,7849.0,237.97,238.02,237.81,237.95,7849.0
2018-05-18 12:25:00,237.92,237.92,237.56,237.63,10947.0,237.92,237.92,237.56,237.63,10947.0
2018-05-18 12:30:00,237.59,237.9,237.54,237.84,6218.0,237.59,237.9,237.54,237.84,6218.0
2018-05-18 12:35:00,237.77,237.84,237.48,237.52,7298.0,237.77,237.84,237.48,237.52,7298.0
2018-05-18 12:40:00,237.6,237.91,237.51,237.83,4989.0,237.6,237.91,237.51,237.83,4989.0
2018-05-18 12:45:00,237.86,238.03,237.86,237.99,7255.0,237.86,238.03,237.86,237.99,7255.0
2018-05-18 12:50:00,237.99,237.99,237.63,237.78,7129.0,237.99,237.99,237.63,237.78,7129.0
2018-05-18 12:55:00,237.76,237.79,237.41,237.76,9733.0,237.76,237.79,237.41,237.76,9733.0
2018-05-18 13:00:00,237.74,237.78,237.68,237.68,4972.0,237.74,237.78,237.68,237.68,4972.0
2018-05-18 13:05:00,237.55,237.71,237.55,237.7,3700.0,237.55,237.71,237.55,237.7,3700.0
2018-05-18 13:10:00,237.74,237.8,237.57,237.76,6360.0,237.74,237.8,237.57,237.76,6360.0
2018-05-18 13:15:00,237.87,237.96,237.73,237.92,9040.0,237.87,237.96,237.73,237.92,9040.0
2018-05-18 13:20:00,237.81,237.95,237.74,237.95,5674.0,237.81,237.95,237.74,237.95,5674.0
2018-05-18 13:25:00,237.97,237.97,237.8,237.81,3645.0,237.97,237.97,237.8,237.81,3645.0
2018-05-18 13:30:00,237.76,237.76,237.45,237.5,5326.0,237.76,237.76,237.45,237.5,5326.0
2018-05-18 13:35:00,237.51,237.51,237.41,237.44,3636.0,237.51,237.51,237.41,237.44,3636.0
2018-05-18 13:40:00,237.41,237.87,237.41,237.53,13383.0,237.41,237.87,237.41,237.53,13383.0
2018-05-18 13:45:00,237.57,237.63,237.51,237.61,2806.0,237.57,237.63,237.51,237.61,2806.0
2018-05-18 13:50:00,237.62,237.88,237.56,237.78,9139.0,237.62,237.88,237.56,237.78,9139.0
2018-05-18 13:55:00,237.86,238.03,237.77,237.82,7515.0,237.86,238.03,237.77,237.82,7515.0
2018-05-18 14:00:00,237.76,237.76,237.63,237.73,2103.0,237.76,237.76,237.63,237.73,2103.0
2018-05-18 14:05:00,237.74,237.82,237.63,237.79,10507.0,237.74,237.82,237.63,237.79,10507.0
2018-05-18 14:10:00,237.79,237.86,237.6,237.86,5323.0,237.79,237.86,237.6,237.86,5323.0
2018-05-18 14:15:00,237.81,237.97,237.67,237.97,6360.0,237.81,237.97,237.67,237.97,6360.0
2018-05-18 14:20:00,237.97,238.12,237.93,238.12,12045.0,237.97,238.12,237.93,238.12,12045.0
2018-05-18 14:25:00,238.09,238.28,238.08,238.22,4805.0,238.09,238.28,238.08,238.22,4805.0
2018-05-18 14:30:00,238.22,238.22,237.95,238.11,5698.0,238.22,238.22,237.95,238.11,5698.0
2018-05-18 14:35:00,238.09,238.18,238.02,238.14,5650.0,238.09,238.18,238.02,238.14,5650.0
2018-05-18 14:40:00,238.13,238.2,238.04,238.05,6313.0,238.13,238.2,238.04,238.05,6313.0
2018-05-18 14:45:00,238.0,238.21,237.96,238.1,6708.0,238.0,238.21,237.96,238.1,6708.0
2018-05-18 14:50:00,238.13,238.31,238.1,238.27,5316.0,238.13,238.31,238.1,238.27,5316.0
2018-05-18 14:55:00,238.29,238.44,238.26,238.39,11096.0,238.29,238.44,238.26,238.39,11096.0
2018-05-18 15:00:00,238.43,238.47,238.11,238.14,10470.0,238.43,238.47,238.11,238.14,10470.0
2018-05-18 15:05:00,238.15,238.28,238.12,238.13,5675.0,238.15,238.28,238.12,238.13,5675.0
2018-05-18 15:10:00,238.13,238.26,238.06,238.15,12150.0,238.13,238.26,238.06,238.15,12150.0
2018-05-18 15:15:00,238.14,238.2,238.07,238.18,10091.0,238.14,238.2,238.07,238.18,10091.0
2018-05-18 15:20:00,238.2,238.29,238.12,238.27,10784.0,238.2,238.29,238.12,238.27,10784.0
2018-05-18 15:25:00,238.22,238.3,238.17,238.3,13577.0,238.22,238.3,238.17,238.3,13577.0
2018-05-18 15:30:00,238.32,238.32,238.15,238.22,7920.0,238.32,238.32,238.15,238.22,7920.0
2018-05-18 15:35:00,238.18,238.36,238.13,238.34,10219.0,238.18,238.36,238.13,238.34,10219.0
2018-05-18 15:40:00,238.33,238.35,238.27,238.27,7947.0,238.33,238.35,238.27,238.27,7947.0
2018-05-18 15:45:00,238.26,238.33,238.1,238.27,18994.0,238.26,238.33,238.1,238.27,18994.0
2018-05-18 15:50:00,238.24,238.24,237.94,238.06,20110.0,238.24,238.24,237.94,238.06,20110.0
2018-05-18 15:55:00,238.07,238.28,237.98,238.09,65403.0,238.07,238.28,237.98,238.09,65403.0
2018-05-21 09:30:00,239.85,240.77,239.5,239.99,60352.0,239.85,240.77,239.5,239.99,60352.0
2018-05-21 09:35:00,240.21,240.7,239.83,240.55,14019.0,240.21,240.7,239.83,240.55,14019.0
2018-05-21 09:40:00,240.66,240.78,240.33,240.5,23097.0,240.66,240.78,240.33,240.5,23097.0
2018-05-21 09:45:00,240.44,240.53,239.8,239.9,13774.0,240.44,240.53,239.8,239.9,13774.0
2018-05-21 09:50:00,239.99,240.03,239.54,239.88,16671.0,239.99,240.03,239.54,239.88,16671.0
2018-05-21 09:55:00,239.8,240.32,239.59,239.91,36878.0,239.8,240.32,239.59,239.91,36878.0
2018-05-21 10:00:00,239.97,240.29,239.77,239.77,11074.0,239.97,240.29,239.77,239.77,11074.0
2018-05-21 10:05:00,239.71,239.71,239.19,239.45,18741.0,239.71,239.71,239.19,239.45,18741.0
2018-05-21 10:10:00,239.55,239.6,239.09,239.58,15256.0,239.55,239.6,239.09,239.58,15256.0
2018-05-21 10:15:00,239.68,239.72,239.01,239.23,17509.0,239.68,239.72,239.01,239.23,17509.0
2018-05-21 10:20:00,239.14,239.2,238.71,239.01,20527.0,239.14,239.2,238.71,239.01,20527.0
2018-05-21 10:25:00,239.13,239.41,239.1,239.12,8720.0,239.13,239.41,239.1,239.12,8720.0
2018-05-21 10:30:00,239.27,239.67,239.15,239.54,12919.0,239.27,239.67,239.15,239.54,12919.0
2018-05-21 10:35:00,239.54,239.79,239.49,239.64,14549.0,239.54,239.79,239.49,239.64,14549.0
2018-05-21 10:40:00,239.58,239.84,239.27,239.83,11955.0,239.58,239.84,239.27,239.83,11955.0
2018-05-21 10:45:00,239.94,239.94,239.52,239.65,4916.0,239.94,239.94,239.52,239.65,4916.0
2018-05-21 10:50:00,239.63,239.86,239.44,239.62,12867.0,239.63,239.86,239.44,239.62,12867.0
2018-05-21 10:55:00,239.66,239.7,239.34,239.6,8928.0,239.66,239.7,239.34,239.6,8928.0
2018-05-21 11:00:00,239.58,239.66,239.09,239.3,11246.0,239.58,239.66,239.09,239.3,11246.0
2018-05-21 11:05:00,239.22,239.26,238.94,239.03,6812.0,239.22,239.26,238.94,239.03,6812.0
2018-05-21 11:10:00,239.04,239.07,238.63,238.64,6455.0,239.04,239.07,238.63,238.64,6455.0
2018-05-21 11:15:00,238.71,238.84,238.48,238.62,7558.0,238.71,238.84,238.48,238.62,7558.0
2018-05-21 11:20:00,238.64,238.75,238.29,238.3,12598.0,238.64,238.75,238.29,238.3,12598.0
2018-05-21 11:25:00,238.26,238.33,237.4,237.85,10975.0,238.26,238.33,237.4,237.85,10975.0
2018-05-21 11:30:00,237.79,237.95,237.24,237.47,18603.0,237.79,237.95,237.24,237.47,18603.0
2018-05-21 11:35:00,237.48,238.16,237.27,238.0,15101.0,237.48,238.16,237.27,238.0,15101.0
2018-05-21 11:40:00,237.98,238.12,237.79,238.07,19865.0,237.98,238.12,237.79,238.07,19865.0
2018-05-21 11:45:00,238.01,238.53,237.82,238.2,18678.0,238.01,238.53,237.82,238.2,18678.0
2018-05-21 11:50:00,238.15,238.21,237.92,238.21,14480.0,238.15,238.21,237.92,238.21,14480.0
2018-05-21 11:55:00,238.27,238.62,238.27,238.62,8795.0,238.27,238.62,238.27,238.62,8795.0
2018-05-21 12:00:00,238.68,238.7,238.44,238.62,11786.0,238.68,238.7,238.44,238.62,11786.0
2018-05-21 12:05:00,238.65,238.65,238.13,238.18,10069.0,238.65,238.65,238.13,238.18,10069.0
2018-05-21 12:10:00,238.18,238.65,238.18,238.48,10054.0,238.18,238.65,238.18,238.48,10054.0
2018-05-21 12:15:00,238.43,238.62,238.31,238.34,4769.0,238.43,238.62,238.31,238.34,4769.0
2018-05-21 12:20:00,238.46,238.57,238.4,238.44,17245.0,238.46,238.57,238.4,238.44,17245.0
2018-05-21 12:25:00,238.42,238.51,238.22,238.35,25033.0,238.42,238.51,238.22,238.35,25033.0
2018-05-21 12:30:00,238.38,238.46,238.23,238.43,2858.0,238.38,238.46,238.23,238.43,2858.0
2018-05-21 12:35:00,238.43,238.45,238.25,238.28,3757.0,238.43,238.45,238.25,238.28,3757.0
2018-05-21 12:40:00,238.25,238.56,238.16,238.56,5981.0,238.25,238.56,238.16,238.56,5981.0
2018-05-21 12:45:00,238.49,238.55,238.4,238.5,10879.0,238.49,238.55,238.4,238.5,10879.0
2018-05-21 12:50:00,238.57,238.91,238.57,238.66,4536.0,238.57,238.91,238.57,238.66,4536.0
2018-05-21 12:55:00,238.65,238.74,238.47,238.48,3275.0,238.65,238.74,238.47,238.48,3275.0
2018-05-21 13:00:00,238.52,238.65,238.5,238.54,3352.0,238.52,238.65,238.5,238.54,3352.0
2018-05-21 13:05:00,238.48,238.99,238.47,238.87,1900.0,238.48,238.99,238.47,238.87,1900.0
2018-05-21 13:10:00,238.86,239.09,238.63,238.84,4400.0,238.86,239.09,238.63,238.84,4400.0
2018-05-21 13:15:00,238.99,239.2,238.83,239.03,6938.0,238.99,239.2,238.83,239.03,6938.0
2018-05-21 13:20:00,239.01,239.01,238.74,238.77,11441.0,239.01,239.01,238.74,238.77,11441.0
2018-05-21 13:25:00,238.79,238.84,238.52,238.82,9565.0,238.79,238.84,238.52,238.82,9565.0
2018-05-21 13:30:00,238.75,238.9,238.56,238.57,5627.0,238.75,238.9,238.56,238.57,5627.0
2018-05-21 13:35:00,238.56,238.62,238.46,238.46,6254.0,238.56,238.62,238.46,238.46,6254.0
2018-05-21 13:40:00,238.49,238.78,238.48,238.78,4629.0,238.49,238.78,238.48,238.78,4629.0
2018-05-21 13:45:00,238.67,238.76,238.57,238.68,3775.0,238.67,238.76,238.57,238.68,3775.0
2018-05-21 13:50:00,238.65,238.77,238.59,238.69,4619.0,238.65,238.77,238.59,238.69,4619.0
2018-05-21 13:55:00,238.7,238.71,238.6,238.69,3100.0,238.7,238.71,238.6,238.69,3100.0
2018-05-21 14:00:00,238.66,238.7,238.38,238.54,7021.0,238.66,238.7,238.38,238.54,7021.0
2018-05-21 14:05:00,238.52,238.59,238.48,238.54,2984.0,238.52,238.59,238.48,238.54,2984.0
2018-05-21 14:10:00,238.45,238.55,238.19,238.22,5207.0,238.45,238.55,238.19,238.22,5207.0
2018-05-21 14:15:00,238.33,238.33,237.81,237.81,6173.0,238.33,238.33,237.81,237.81,6173.0
2018-05-21 14:20:00,237.86,238.03,237.65,237.9,8117.0,237.86,238.03,237.65,237.9,8117.0
2018-05-21 14:25:00,237.91,237.98,237.69,237.7,6496.0,237.91,237.98,237.69,237.7,6496.0
2018-05-21 14:30:00,237.61,237.61,237.12,237.16,10263.0,237.61,237.61,237.12,237.16,10263.0
2018-05-21 14:35:00,237.14,237.46,237.11,237.3,8671.0,237.14,237.46,237.11,237.3,8671.0
2018-05-21 14:40:00,237.38,237.58,237.18,237.57,13467.0,237.38,237.58,237.18,237.57,13467.0
2018-05-21 14:45:00,237.61,237.95,237.54,237.79,8915.0,237.61,237.95,237.54,237.79,8915.0
2018-05-21 14:50:00,237.81,237.82,237.51,237.81,7130.0,237.81,237.82,237.51,237.81,7130.0
2018-05-21 14:55:00,237.83,237.89,237.54,237.66,7202.0,237.83,237.89,237.54,237.66,7202.0
2018-05-21 15:00:00,237.6,237.68,237.47,237.62,7090.0,237.6,237.68,237.47,237.62,7090.0
2018-05-21 15:05:00,237.59,237.69,237.43,237.62,11397.0,237.59,237.69,237.43,237.62,11397.0
2018-05-21 15:10:00,237.6,238.01,237.6,237.92,10168.0,237.6,238.01,237.6,237.92,10168.0
2018-05-21 15:15:00,237.91,237.98,237.55,237.8,12106.0,237.91,237.98,237.55,237.8,12106.0
2018-05-21 15:20:00,237.82,237.91,237.78,237.79,9282.0,237.82,237.91,237.78,237.79,9282.0
2018-05-21 15:25:00,237.72,237.74,237.53,237.55,10205.0,237.72,237.74,237.53,237.55,10205.0
2018-05-21 15:30:00,237.6,237.65,237.41,237.48,18719.0,237.6,237.65,237.41,237.48,18719.0
2018-05-21 15:35:00,237.5,237.56,237.41,237.52,13521.0,237.5,237.56,237.41,237.52,13521.0
2018-05-21 15:40:00,237.52,237.63,237.32,237.37,18386.0,237.52,237.63,237.32,237.37,18386.0
2018-05-21 15:45:00,237.39,237.52,237.29,237.49,20490.0,237.39,237.52,237.29,237.49,20490.0
2018-05-21 15:50:00,237.51,238.19,237.51,238.19,29825.0,237.51,238.19,237.51,238.19,29825.0
2018-05-21 15:55:00,238.2,238.24,237.79,238.07,54035.0,238.2,238.24,237.79,238.07,54035.0
2018-05-22 09:30:00,240.57,241.98,240.57,240.76,145528.0,240.57,241.98,240.57,240.76,145528.0
2018-05-22 09:35:00,240.76,241.95,240.68,241.9,70899.0,240.76,241.95,240.68,241.9,70899.0
2018-05-22 09:40:00,241.89,242.46,241.12,241.12,68333.0,241.89,242.46,241.12,241.12,68333.0
2018-05-22 09:45:00,241.28,242.39,241.01,242.18,63954.0,241.28,242.39,241.01,242.18,63954.0
2018-05-22 09:50:00,242.16,243.49,241.99,243.11,75812.0,242.16,243.49,241.99,243.11,75812.0
2018-05-22 09:55:00,243.15,243.39,242.34,242.34,39857.0,243.15,243.39,242.34,242.34,39857.0
2018-05-22 10:00:00,242.36,242.38,241.88,242.1,28634.0,242.36,242.38,241.88,242.1,28634.0
2018-05-22 10:05:00,242.0,242.45,241.72,242.02,56938.0,242.0,242.45,241.72,242.02,56938.0
2018-05-22 10:10:00,242.01,242.21,241.73,241.82,42823.0,242.01,242.21,241.73,241.82,42823.0
2018-05-22 10:15:00,241.7,241.81,241.11,241.16,27760.0,241.7,241.81,241.11,241.16,27760.0
2018-05-22 10:20:00,241.21,241.96,241.21,241.62,28745.0,241.21,241.96,241.21,241.62,28745.0
2018-05-22 10:25:00,241.54,241.71,241.14,241.2,21211.0,241.54,241.71,241.14,241.2,21211.0
2018-05-22 10:30:00,241.25,241.25,239.81,239.82,80833.0,241.25,241.25,239.81,239.82,80833.0
2018-05-22 10:35:00,239.75,240.14,239.29,239.86,72635.0,239.75,240.14,239.29,239.86,72635.0
2018-05-22 10:40:00,239.92,239.94,239.7,239.89,15925.0,239.92,239.94,239.7,239.89,15925.0
2018-05-22 10:45:00,239.89,239.89,239.46,239.83,17354.0,239.89,239.89,239.46,239.83,17354.0
2018-05-22 10:50:00,239.84,240.05,239.41,239.65,28629.0,239.84,240.05,239.41,239.65,28629.0
2018-05-22 10:55:00,239.61,239.75,239.44,239.74,21941.0,239.61,239.75,239.44,239.74,21941.0
2018-05-22 11:00:00,239.68,239.7,239.29,239.44,43739.0,239.68,239.7,239.29,239.44,43739.0
2018-05-22 11:05:00,239.4,239.92,239.31,239.74,25710.0,239.4,239.92,239.31,239.74,25710.0
2018-05-22 11:10:00,239.7,240.0,239.7,239.91,21154.0,239.7,240.0,239.7,239.91,21154.0
2018-05-22 11:15:00,239.92,240.4,239.84,240.25,29533.0,239.92,240.4,239.84,240.25,29533.0
2018-05-22 11:20:00,240.33,240.46,240.23,240.34,27922.0,240.33,240.46,240.23,240.34,27922.0
2018-05-22 11:25:00,240.39,240.46,240.19,240.3,27777.0,240.39,240.46,240.19,240.3,27777.0
2018-05-22 11:30:00,240.32,240.84,240.29,240.45,38340.0,240.32,240.84,240.29,240.45,38340.0
2018-05-22 11:35:00,240.43,240.57,240.23,240.36,9273.0,240.43,240.57,240.23,240.36,9273.0
2018-05-22 11:40:00,240.31,240.41,239.94,239.96,10444.0,240.31,240.41,239.94,239.96,10444.0
2018-05-22 11:45:00,239.96,240.01,239.61,239.81,12660.0,239.96,240.01,239.61,239.81,12660.0
2018-05-22 11:50:00,239.81,239.97,239.81,239.83,4797.0,239.81,239.97,239.81,239.83,4797.0
2018-05-22 11:55:00,239.88,239.99,239.75,239.91,13117.0,239.88,239.99,239.75,239.91,13117.0
2018-05-22 12:00:00,239.91,240.02,239.81,240.01,12329.0,239.91,240.02,239.81,240.01,12329.0
2018-05-22 12:05:00,239.97,240.22,239.94,240.11,12249.0,239.97,240.22,239.94,240.11,12249.0
2018-05-22 12:10:00,240.1,240.1,239.86,239.92,8600.0,240.1,240.1,239.86,239.92,8600.0
2018-05-22 12:15:00,239.81,239.94,239.64,239.68,8200.0,239.81,239.94,239.64,239.68,8200.0
2018-05-22 12:20:00,239.68,239.78,239.27,239.34,27640.0,239.68,239.78,239.27,239.34,27640.0
2018-05-22 12:25:00,239.28,239.28,239.05,239.18,14915.0,239.28,239.28,239.05,239.18,14915.0
2018-05-22 12:30:00,239.21,239.3,238.58,238.82,16469.0,239.21,239.3,238.58,238.82,16469.0
2018-05-22 12:35:00,238.86,239.06,238.74,238.84,14167.0,238.86,239.06,238.74,238.84,14167.0
2018-05-22 12:40:00,238.9,238.96,238.77,238.77,6051.0,238.9,238.96,238.77,238.77,6051.0
2018-05-22 12:45:00,238.84,239.13,238.8,238.91,11294.0,238.84,239.13,238.8,238.91,11294.0
2018-05-22 12:50:00,238.91,239.2,238.8,239.02,19571.0,238.91,239.2,238.8,239.02,19571.0
2018-05-22 12:55:00,238.98,239.01,238.42,238.42,12526.0,238.98,239.01,238.42,238.42,12526.0
2018-05-22 13:00:00,238.46,238.66,238.46,238.56,9921.0,238.46,238.66,238.46,238.56,9921.0
2018-05-22 13:05:00,238.56,238.56,238.26,238.26,24407.0,238.56,238.56,238.26,238.26,24407.0
2018-05-22 13:10:00,238.34,238.63,238.17,238.22,18353.0,238.34,238.63,238.17,238.22,18353.0
2018-05-22 13:15:00,238.18,238.38,238.0,238.36,14098.0,238.18,238.38,238.0,238.36,14098.0
2018-05-22 13:20:00,238.37,238.44,238.25,238.41,9335.0,238.37,238.44,238.25,238.41,9335.0
2018-05-22 13:25:00,238.43,238.51,238.31,238.47,8116.0,238.43,238.51,238.31,238.47,8116.0
2018-05-22 13:30:00,238.55,238.55,238.16,238.19,7012.0,238.55,238.55,238.16,238.19,7012.0
2018-05-22 13:35:00,238.18,238.26,237.76,237.9,19422.0,238.18,238.26,237.76,237.9,19422.0
2018-05-22 13:40:00,237.93,238.48,237.93,238.45,11893.0,237.93,238.48,237.93,238.45,11893.0
2018-05-22 13:45:00,238.51,238.65,238.47,238.61,10300.0,238.51,238.65,238.47,238.61,10300.0
2018-05-22 13:50:00,238.61,238.75,238.47,238.63,11252.0,238.61,238.75,238.47,238.63,11252.0
2018-05-22 13:55:00,238.61,238.64,238.13,238.47,21863.0,238.61,238.64,238.13,238.47,21863.0
2018-05-22 14:00:00,238.51,238.59,238.28,238.4,11356.0,238.51,238.59,238.28,238.4,11356.0
2018-05-22 14:05:00,238.45,239.0,238.45,238.89,21181.0,238.45,239.0,238.45,238.89,21181.0
2018-05-22 14:10:00,238.89,239.09,238.88,239.0,8524.0,238.89,239.09,238.88,239.0,8524.0
2018-05-22 14:15:00,238.95,239.16,238.76,239.13,17397.0,238.95,239.16,238.76,239.13,17397.0
2018-05-22 14:20:00,239.16,239.31,239.12,239.25,13438.0,239.16,239.31,239.12,239.25,13438.0
2018-05-22 14:25:00,239.28,239.42,239.05,239.36,16160.0,239.28,239.42,239.05,239.36,16160.0
2018-05-22 14:30:00,239.41,239.54,239.09,239.42,15941.0,239.41,239.54,239.09,239.42,15941.0
2018-05-22 14:35:00,239.42,239.42,239.07,239.17,9847.0,239.42,239.42,239.07,239.17,9847.0
2018-05-22 14:40:00,239.17,239.31,238.93,239.01,16660.0,239.17,239.31,238.93,239.01,16660.0
2018-05-22 14:45:00,239.0,239.14,238.93,239.07,11804.0,239.0,239.14,238.93,239.07,11804.0
2018-05-22 14:50:00,239.01,239.12,238.74,238.74,13260.0,239.01,239.12,238.74,238.74,13260.0
2018-05-22 14:55:00,238.72,238.8,238.49,238.71,24798.0,238.72,238.8,238.49,238.71,24798.0
2018-05-22 15:00:00,238.59,238.9,238.51,238.62,16609.0,238.59,238.9,238.51,238.62,16609.0
2018-05-22 15:05:00,238.56,239.1,238.47,238.88,15676.0,238.56,239.1,238.47,238.88,15676.0
2018-05-22 15:10:00,238.92,238.93,238.71,238.74,13697.0,238.92,238.93,238.71,238.74,13697.0
2018-05-22 15:15:00,238.77,238.91,238.65,238.82,17090.0,238.77,238.91,238.65,238.82,17090.0
2018-05-22 15:20:00,238.84,239.11,238.76,238.91,17881.0,238.84,239.11,238.76,238.91,17881.0
2018-05-22 15:25:00,238.9,239.13,238.86,238.96,20129.0,238.9,239.13,238.86,238.96,20129.0
2018-05-22 15:30:00,238.93,238.96,238.66,238.74,20934.0,238.93,238.96,238.66,238.74,20934.0
2018-05-22 15:35:00,238.67,238.86,238.67,238.76,28751.0,238.67,238.86,238.67,238.76,28751.0
2018-05-22 15:40:00,238.75,239.01,238.64,238.88,25651.0,238.75,239.01,238.64,238.88,25651.0
2018-05-22 15:45:00,238.86,238.86,238.63,238.67,32971.0,238.86,238.86,238.63,238.67,32971.0
2018-05-22 15:50:00,238.64,238.71,238.24,238.46,48987.0,238.64,238.71,238.24,238.46,48987.0
2018-05-22 15:55:00,238.48,238.94,238.48,238.76,94226.0,238.48,238.94,238.48,238.76,94226.0
2018-05-23 09:30:00,236.75,237.22,236.0,236.39,84338.0,236.75,237.22,236.0,236.39,84338.0
2018-05-23 09:35:00,236.4,237.14,236.23,237.14,42376.0,236.4,237.14,236.23,237.14,42376.0
2018-05-23 09:40:00,237.0,237.18,236.46,237.02,62566.0,237.0,237.18,236.46,237.02,62566.0
2018-05-23 09:45:00,237.13,238.87,237.06,238.74,68813.0,237.13,238.87,237.06,238.74,68813.0
2018-05-23 09:50:00,238.81,239.16,238.49,238.94,51909.0,238.81,239.16,238.49,238.94,51909.0
2018-05-23 09:55:00,238.98,239.25,238.12,238.15,25667.0,238.98,239.25,238.12,238.15,25667.0
2018-05-23 10:00:00,238.19,238.41,237.79,238.2,31338.0,238.19,238.41,237.79,238.2,31338.0
2018-05-23 10:05:00,238.21,239.74,238.21,239.66,20719.0,238.21,239.74,238.21,239.66,20719.0
2018-05-23 10:10:00,239.66,239.66,238.87,239.23,15974.0,239.66,239.66,238.87,239.23,15974.0
2018-05-23 10:15:00,239.32,239.42,239.08,239.21,10718.0,239.32,239.42,239.08,239.21,10718.0
2018-05-23 10:20:00,239.21,239.87,239.18,239.64,25031.0,239.21,239.87,239.18,239.64,25031.0
2018-05-23 10:25:00,239.67,239.73,239.22,239.26,11395.0,239.67,239.73,239.22,239.26,11395.0
2018-05-23 10:30:00,239.26,239.49,239.17,239.47,26083.0,239.26,239.49,239.17,239.47,26083.0
2018-05-23 10:35:00,239.56,240.16,239.52,239.78,25562.0,239.56,240.16,239.52,239.78,25562.0
2018-05-23 10:40:00,239.85,239.85,239.46,239.72,22050.0,239.85,239.85,239.46,239.72,22050.0
2018-05-23 10:45:00,239.71,239.75,239.35,239.56,24396.0,239.71,239.75,239.35,239.56,24396.0
2018-05-23 10:50:00,239.57,239.61,239.19,239.34,28871.0,239.57,239.61,239.19,239.34,28871.0
2018-05-23 10:55:00,239.29,239.39,239.11,239.22,16462.0,239.29,239.39,239.11,239.22,16462.0
2018-05-23 11:00:00,239.14,239.56,239.14,239.21,14341.0,239.14,239.56,239.14,239.21,14341.0
2018-05-23 11:05:00,239.19,239.28,238.89,239.18,11077.0,239.19,239.28,238.89,239.18,11077.0
2018-05-23 11:10:00,239.11,239.34,238.9,239.09,8645.0,239.11,239.34,238.9,239.09,8645.0
2018-05-23 11:15:00,239.1,239.28,239.06,239.08,6879.0,239.1,239.28,239.06,239.08,6879.0
2018-05-23 11:20:00,239.1,239.43,239.07,239.41,10158.0,239.1,239.43,239.07,239.41,10158.0
2018-05-23 11:25:00,239.45,239.59,239.37,239.41,7035.0,239.45,239.59,239.37,239.41,7035.0
2018-05-23 11:30:00,239.46,239.48,239.13,239.34,9296.0,239.46,239.48,239.13,239.34,9296.0
2018-05-23 11:35:00,239.38,239.74,239.38,239.68,7247.0,239.38,239.74,239.38,239.68,7247.0
2018-05-23 11:40:00,239.59,239.94,239.46,239.84,5982.0,239.59,239.94,239.46,239.84,5982.0
2018-05-23 11:45:00,239.94,240.39,239.71,240.31,13869.0,239.94,240.39,239.71,240.31,13869.0
2018-05-23 11:50:00,240.36,240.45,240.13,240.17,9411.0,240.36,240.45,240.13,240.17,9411.0
2018-05-23 11:55:00,240.15,240.34,240.02,240.02,11032.0,240.15,240.34,240.02,240.02,11032.0
2018-05-23 12:00:00,239.93,240.09,239.81,240.09,8759.0,239.93,240.09,239.81,240.09,8759.0
2018-05-23 12:05:00,240.09,240.49,240.01,240.29,15422.0,240.09,240.49,240.01,240.29,15422.0
2018-05-23 12:10:00,240.27,240.47,240.16,240.3,8225.0,240.27,240.47,240.16,240.3,8225.0
2018-05-23 12:15:00,240.3,240.41,240.12,240.13,9219.0,240.3,240.41,240.12,240.13,9219.0
2018-05-23 12:20:00,240.11,240.26,239.9,240.04,8158.0,240.11,240.26,239.9,240.04,8158.0
2018-05-23 12:25:00,239.99,240.3,239.89,239.95,8216.0,239.99,240.3,239.89,239.95,8216.0
2018-05-23 12:30:00,239.95,240.17,239.91,240.03,9964.0,239.95,240.17,239.91,240.03,9964.0
2018-05-23 12:35:00,240.02,240.18,239.93,240.18,13304.0,240.02,240.18,239.93,240.18,13304.0
2018-05-23 12:40:00,240.17,240.8,240.14,240.66,8268.0,240.17,240.8,240.14,240.66,8268.0
2018-05-23 12:45:00,240.63,240.74,240.36,240.45,5751.0,240.63,240.74,240.36,240.45,5751.0
2018-05-23 12:50:00,240.44,240.75,240.42,240.56,11821.0,240.44,240.75,240.42,240.56,11821.0
2018-05-23 12:55:00,240.64,241.1,240.55,240.81,22246.0,240.64,241.1,240.55,240.81,22246.0
2018-05-23 13:00:00,240.89,240.91,240.44,240.53,6670.0,240.89,240.91,240.44,240.53,6670.0
2018-05-23 13:05:00,240.51,240.59,240.48,240.49,4316.0,240.51,240.59,240.48,240.49,4316.0
2018-05-23 13:10:00,240.47,240.5,240.01,240.14,8071.0,240.47,240.5,240.01,240.14,8071.0
2018-05-23 13:15:00,240.15,240.19,240.03,240.04,7340.0,240.15,240.19,240.03,240.04,7340.0
2018-05-23 13:20:00,240.01,240.37,239.94,240.12,8797.0,240.01,240.37,239.94,240.12,8797.0
2018-05-23 13:25:00,240.11,240.19,239.94,240.09,8738.0,240.11,240.19,239.94,240.09,8738.0
2018-05-23 13:30:00,240.02,240.08,239.97,239.99,4709.0,240.02,240.08,239.97,239.99,4709.0
2018-05-23 13:35:00,239.99,240.01,239.82,239.98,7838.0,239.99,240.01,239.82,239.98,7838.0
2018-05-23 13:40:00,239.95,240.3,239.9,240.18,7411.0,239.95,240.3,239.9,240.18,7411.0
2018-05-23 13:45:00,240.01,240.35,240.01,240.24,3665.0,240.01,240.35,240.01,240.24,3665.0
2018-05-23 13:50:00,240.2,240.56,240.15,240.47,9448.0,240.2,240.56,240.15,240.47,9448.0
2018-05-23 13:55:00,240.46,240.68,240.43,240.5,7353.0,240.46,240.68,240.43,240.5,7353.0
2018-05-23 14:00:00,240.56,240.93,240.24,240.65,16509.0,240.56,240.93,240.24,240.65,16509.0
2018-05-23 14:05:00,240.68,241.69,240.59,241.69,19795.0,240.68,241.69,240.59,241.69,19795.0
2018-05-23 14:10:00,241.73,241.74,241.09,241.57,15555.0,241.73,241.74,241.09,241.57,15555.0
2018-05-23 14:15:00,241.45,241.85,241.35,241.51,11515.0,241.45,241.85,241.35,241.51,11515.0
2018-05-23 14:20:00,241.5,241.58,241.26,241.58,6585.0,241.5,241.58,241.26,241.58,6585.0
2018-05-23 14:25:00,241.58,241.69,241.33,241.33,9252.0,241.58,241.69,241.33,241.33,9252.0
2018-05-23 14:30:00,241.46,241.6,241.25,241.55,8045.0,241.46,241.6,241.25,241.55,8045.0
2018-05-23 14:35:00,241.53,241.79,241.47,241.62,18296.0,241.53,241.79,241.47,241.62,18296.0
2018-05-23 14:40:00,241.65,241.77,241.6,241.66,16342.0,241.65,241.77,241.6,241.66,16342.0
2018-05-23 14:45:00,241.7,241.81,241.43,241.52,20238.0,241.7,241.81,241.43,241.52,20238.0
2018-05-23 14:50:00,241.56,241.7,241.51,241.7,18736.0,241.56,241.7,241.51,241.7,18736.0
2018-05-23 14:55:00,241.74,242.11,241.74,241.98,26723.0,241.74,242.11,241.74,241.98,26723.0
2018-05-23 15:00:00,242.01,242.23,241.87,242.23,16965.0,242.01,242.23,241.87,242.23,16965.0
2018-05-23 15:05:00,242.25,242.42,241.91,241.95,27327.0,242.25,242.42,241.91,241.95,27327.0
2018-05-23 15:10:00,241.95,241.96,241.53,241.77,24158.0,241.95,241.96,241.53,241.77,24158.0
2018-05-23 15:15:00,241.81,242.02,241.69,242.02,13841.0,241.81,242.02,241.69,242.02,13841.0
2018-05-23 15:20:00,242.02,242.06,241.73,241.95,17213.0,242.02,242.06,241.73,241.95,17213.0
2018-05-23 15:25:00,241.96,242.41,241.96,242.4,16852.0,241.96,242.41,241.96,242.4,16852.0
2018-05-23 15:30:00,242.38,242.53,242.22,242.51,30910.0,242.38,242.53,242.22,242.51,30910.0
2018-05-23 15:35:00,242.52,242.67,242.51,242.62,32590.0,242.52,242.67,242.51,242.62,32590.0
2018-05-23 15:40:00,242.64,242.9,242.56,242.88,38288.0,242.64,242.9,242.56,242.88,38288.0
2018-05-23 15:45:00,242.87,242.98,242.62,242.95,32993.0,242.87,242.98,242.62,242.95,32993.0
2018-05-23 15:50:00,242.99,243.73,242.99,243.68,113060.0,242.99,243.73,242.99,243.68,113060.0
2018-05-23 15:55:00,243.66,244.09,243.6,244.01,228057.0,243.66,244.09,243.6,244.01,228057.0
2018-05-24 09:30:00,243.79,244.73,243.51,244.38,72246.0,243.79,244.73,243.51,244.38,72246.0
2018-05-24 09:35:00,244.29,244.55,243.65,243.92,26026.0,244.29,244.55,243.65,243.92,26026.0
2018-05-24 09:40:00,243.91,244.52,243.58,243.87,33761.0,243.91,244.52,243.58,243.87,33761.0
2018-05-24 09:45:00,243.96,244.12,242.78,242.82,35710.0,243.96,244.12,242.78,242.82,35710.0
2018-05-24 09:50:00,242.91,243.37,242.3,243.19,39835.0,242.91,243.37,242.3,243.19,39835.0
2018-05-24 09:55:00,243.0,243.08,242.32,242.95,30643.0,243.0,243.08,242.32,242.95,30643.0
2018-05-24 10:00:00,243.01,243.06,242.33,243.04,30640.0,243.01,243.06,242.33,243.04,30640.0
2018-05-24 10:05:00,243.23,243.53,242.83,243.08,23030.0,243.23,243.53,242.83,243.08,23030.0
2018-05-24 10:10:00,243.17,243.31,242.79,242.92,23184.0,243.17,243.31,242.79,242.92,23184.0
2018-05-24 10:15:00,242.87,243.29,242.75,242.77,24419.0,242.87,243.29,242.75,242.77,24419.0
2018-05-24 10:20:00,242.74,243.43,242.62,243.05,22882.0,242.74,243.43,242.62,243.05,22882.0
2018-05-24 10:25:00,243.05,243.24,242.66,243.0,17605.0,243.05,243.24,242.66,243.0,17605.0
2018-05-24 10:30:00,242.89,242.96,241.86,242.21,24835.0,242.89,242.96,241.86,242.21,24835.0
2018-05-24 10:35:00,242.37,242.49,241.83,242.47,19518.0,242.37,242.49,241.83,242.47,19518.0
2018-05-24 10:40:00,242.58,242.73,242.34,242.36,22816.0,242.58,242.73,242.34,242.36,22816.0
2018-05-24 10:45:00,242.35,242.5,241.7,241.91,28741.0,242.35,242.5,241.7,241.91,28741.0
2018-05-24 10:50:00,242.01,242.35,241.95,242.06,18548.0,242.01,242.35,241.95,242.06,18548.0
2018-05-24 10:55:00,242.11,242.11,241.09,241.11,24625.0,242.11,242.11,241.09,241.11,24625.0
2018-05-24 11:00:00,241.13,241.41,240.72,241.41,32530.0,241.13,241.41,240.72,241.41,32530.0
2018-05-24 11:05:00,241.45,242.18,241.31,241.79,31635.0,241.45,242.18,241.31,241.79,31635.0
2018-05-24 11:10:00,241.88,241.94,241.64,241.7,14631.0,241.88,241.94,241.64,241.7,14631.0
2018-05-24 11:15:00,241.81,241.98,241.37,241.42,37761.0,241.81,241.98,241.37,241.42,37761.0
2018-05-24 11:20:00,241.36,241.6,241.25,241.37,38223.0,241.36,241.6,241.25,241.37,38223.0
2018-05-24 11:25:00,241.38,241.7,241.19,241.7,37587.0,241.38,241.7,241.19,241.7,37587.0
2018-05-24 11:30:00,241.58,242.06,241.54,241.86,17016.0,241.58,242.06,241.54,241.86,17016.0
2018-05-24 11:35:00,241.93,242.17,241.82,241.99,14041.0,241.93,242.17,241.82,241.99,14041.0
2018-05-24 11:40:00,242.05,242.6,241.98,242.56,30938.0,242.05,242.6,241.98,242.56,30938.0
2018-05-24 11:45:00,242.53,242.58,242.19,242.45,21122.0,242.53,242.58,242.19,242.45,21122.0
2018-05-24 11:50:00,242.48,242.52,242.25,242.36,32309.0,242.48,242.52,242.25,242.36,32309.0
2018-05-24 11:55:00,242.37,243.0,242.34,242.92,25437.0,242.37,243.0,242.34,242.92,25437.0
2018-05-24 12:00:00,242.88,243.04,242.77,242.84,20804.0,242.88,243.04,242.77,242.84,20804.0
2018-05-24 12:05:00,242.95,243.24,242.9,243.16,21079.0,242.95,243.24,242.9,243.16,21079.0
2018-05-24 12:10:00,243.21,243.66,243.21,243.62,20563.0,243.21,243.66,243.21,243.62,20563.0
2018-05-24 12:15:00,243.63,243.87,243.58,243.78,21939.0,243.63,243.87,243.58,243.78,21939.0
2018-05-24 12:20:00,243.83,244.35,243.83,244.25,24034.0,243.83,244.35,243.83,244.25,24034.0
2018-05-24 12:25:00,244.22,244.34,243.87,244.06,18419.0,244.22,244.34,243.87,244.06,18419.0
2018-05-24 12:30:00,244.1,244.46,244.1,244.31,13999.0,244.1,244.46,244.1,244.31,13999.0
2018-05-24 12:35:00,244.28,244.32,243.99,244.24,15862.0,244.28,244.32,243.99,244.24,15862.0
2018-05-24 12:40:00,244.17,244.24,243.99,244.24,12611.0,244.17,244.24,243.99,244.24,12611.0
2018-05-24 12:45:00,244.32,244.43,244.18,244.3,12003.0,244.32,244.43,244.18,244.3,12003.0
2018-05-24 12:50:00,244.35,244.5,244.18,244.37,21160.0,244.35,244.5,244.18,244.37,21160.0
2018-05-24 12:55:00,244.42,244.75,244.4,244.75,28822.0,244.42,244.75,244.4,244.75,28822.0
2018-05-24 13:00:00,244.75,244.95,244.69,244.8,25045.0,244.75,244.95,244.69,244.8,25045.0
2018-05-24 13:05:00,244.77,244.88,244.61,244.8,18019.0,244.77,244.88,244.61,244.8,18019.0
2018-05-24 13:10:00,244.81,244.95,244.77,244.81,21989.0,244.81,244.95,244.77,244.81,21989.0
2018-05-24 13:15:00,244.79,244.95,244.71,244.93,19081.0,244.79,244.95,244.71,244.93,19081.0
2018-05-24 13:20:00,244.95,244.96,244.63,244.78,25887.0,244.95,244.96,244.63,244.78,25887.0
2018-05-24 13:25:00,244.71,244.92,244.71,244.92,15791.0,244.71,244.92,244.71,244.92,15791.0
2018-05-24 13:30:00,244.89,244.9,244.37,244.45,18535.0,244.89,244.9,244.37,244.45,18535.0
2018-05-24 13:35:00,244.4,244.5,244.22,244.27,14200.0,244.4,244.5,244.22,244.27,14200.0
2018-05-24 13:40:00,244.27,244.27,244.03,244.1,12054.0,244.27,244.27,244.03,244.1,12054.0
2018-05-24 13:45:00,244.15,244.23,244.03,244.06,15902.0,244.15,244.23,244.03,244.06,15902.0
2018-05-24 13:50:00,244.09,244.11,243.84,243.89,18896.0,244.09,244.11,243.84,243.89,18896.0
2018-05-24 13:55:00,243.94,244.43,243.9,244.42,10863.0,243.94,244.43,243.9,244.42,10863.0
2018-05-24 14:00:00,244.42,244.44,244.19,244.24,17669.0,244.42,244.44,244.19,244.24,17669.0
2018-05-24 14:05:00,244.23,244.41,244.1,244.25,12200.0,244.23,244.41,244.1,244.25,12200.0
2018-05-24 14:10:00,244.28,244.36,244.21,244.33,8550.0,244.28,244.36,244.21,244.33,8550.0
2018-05-24 14:15:00,244.33,244.65,244.2,244.65,22201.0,244.33,244.65,244.2,244.65,22201.0
2018-05-24 14:20:00,244.65,244.77,244.56,244.76,13635.0,244.65,244.77,244.56,244.76,13635.0
2018-05-24 14:25:00,244.78,244.95,244.77,244.9,25699.0,244.78,244.95,244.77,244.9,25699.0
2018-05-24 14:30:00,244.88,245.49,244.87,245.43,49502.0,244.88,245.49,244.87,245.43,49502.0
2018-05-24 14:35:00,245.45,245.73,245.44,245.66,28596.0,245.45,245.73,245.44,245.66,28596.0
2018-05-24 14:40:00,245.65,245.86,245.63,245.78,18437.0,245.65,245.86,245.63,245.78,18437.0
2018-05-24 14:45:00,245.78,245.9,245.35,245.35,23439.0,245.78,245.9,245.35,245.35,23439.0
2018-05-24 14:50:00,245.34,245.67,245.16,245.62,19227.0,245.34,245.67,245.16,245.62,19227.0
2018-05-24 14:55:00,245.55,245.66,245.5,245.5,12884.0,245.55,245.66,245.5,245.5,12884.0
2018-05-24 15:00:00,245.54,245.73,245.33,245.53,22862.0,245.54,245.73,245.33,245.53,22862.0
2018-05-24 15:05:00,245.48,245.8,245.44,245.8,18075.0,245.48,245.8,245.44,245.8,18075.0
2018-05-24 15:10:00,245.78,245.78,245.65,245.74,15559.0,245.78,245.78,245.65,245.74,15559.0
2018-05-24 15:15:00,245.77,245.77,245.44,245.58,20074.0,245.77,245.77,245.44,245.58,20074.0
2018-05-24 15:20:00,245.58,245.58,245.29,245.39,19348.0,245.58,245.58,245.29,245.39,19348.0
2018-05-24 15:25:00,245.39,245.53,245.21,245.24,20854.0,245.39,245.53,245.21,245.24,20854.0
2018-05-24 15:30:00,245.25,245.57,245.25,245.41,19248.0,245.25,245.57,245.25,245.41,19248.0
2018-05-24 15:35:00,245.42,245.57,244.88,244.88,31406.0,245.42,245.57,244.88,244.88,31406.0
2018-05-24 15:40:00,244.87,245.02,244.73,244.82,28563.0,244.87,245.02,244.73,244.82,28563.0
2018-05-24 15:45:00,244.8,244.98,244.62,244.88,37460.0,244.8,244.98,244.62,244.88,37460.0
2018-05-24 15:50:00,244.82,244.98,244.77,244.88,44606.0,244.82,244.98,244.77,244.88,44606.0
2018-05-24 15:55:00,244.87,245.18,244.86,245.15,111885.0,244.87,245.18,244.86,245.15,111885.0
2018-05-25 09:30:00,245.0,245.79,243.82,243.96,55162.0,245.0,245.79,243.82,243.96,55162.0
2018-05-25 09:35:00,243.81,244.38,243.57,244.38,29488.0,243.81,244.38,243.57,244.38,29488.0
2018-05-25 09:40:00,244.27,244.46,243.72,243.77,21232.0,244.27,244.46,243.72,243.77,21232.0
2018-05-25 09:45:00,243.86,245.24,243.86,245.24,24358.0,243.86,245.24,243.86,245.24,24358.0
2018-05-25 09:50:00,245.3,245.49,244.95,245.04,24495.0,245.3,245.49,244.95,245.04,24495.0
2018-05-25 09:55:00,245.04,245.49,244.88,244.97,25711.0,245.04,245.49,244.88,244.97,25711.0
2018-05-25 10:00:00,244.91,245.1,244.51,244.85,36266.0,244.91,245.1,244.51,244.85,36266.0
2018-05-25 10:05:00,244.92,245.33,244.64,245.25,24914.0,244.92,245.33,244.64,245.25,24914.0
2018-05-25 10:10:00,245.21,245.25,244.68,244.74,12213.0,245.21,245.25,244.68,244.74,12213.0
2018-05-25 10:15:00,244.63,244.85,244.32,244.63,46681.0,244.63,244.85,244.32,244.63,46681.0
2018-05-25 10:20:00,244.62,244.9,244.22,244.89,23780.0,244.62,244.9,244.22,244.89,23780.0
2018-05-25 10:25:00,244.95,244.95,244.27,244.38,27493.0,244.95,244.95,244.27,244.38,27493.0
2018-05-25 10:30:00,244.41,244.63,244.29,244.49,31817.0,244.41,244.63,244.29,244.49,31817.0
2018-05-25 10:35:00,244.41,244.5,244.03,244.18,29390.0,244.41,244.5,244.03,244.18,29390.0
2018-05-25 10:40:00,244.25,244.37,243.95,244.14,19830.0,244.25,244.37,243.95,244.14,19830.0
2018-05-25 10:45:00,244.08,244.09,243.66,243.77,21370.0,244.08,244.09,243.66,243.77,21370.0
2018-05-25 10:50:00,243.81,243.91,243.57,243.67,23969.0,243.81,243.91,243.57,243.67,23969.0
2018-05-25 10:55:00,243.71,243.91,243.3,243.56,40515.0,243.71,243.91,243.3,243.56,40515.0
2018-05-25 11:00:00,243.58,244.0,243.55,243.94,10600.0,243.58,244.0,243.55,243.94,10600.0
2018-05-25 11:05:00,243.87,244.31,243.78,244.31,11054.0,243.87,244.31,243.78,244.31,11054.0
2018-05-25 11:10:00,244.31,244.45,244.08,244.08,10453.0,244.31,244.45,244.08,244.08,10453.0
2018-05-25 11:15:00,244.08,244.43,244.08,244.09,9071.0,244.08,244.43,244.08,244.09,9071.0
2018-05-25 11:20:00,244.08,244.23,243.81,244.11,14037.0,244.08,244.23,243.81,244.11,14037.0
2018-05-25 11:25:00,244.23,244.41,244.05,244.3,35230.0,244.23,244.41,244.05,244.3,35230.0
2018-05-25 11:30:00,244.36,244.68,244.29,244.43,14259.0,244.36,244.68,244.29,244.43,14259.0
2018-05-25 11:35:00,244.55,244.82,244.46,244.82,11100.0,244.55,244.82,244.46,244.82,11100.0
2018-05-25 11:40:00,244.83,244.83,244.33,244.49,14995.0,244.83,244.83,244.33,244.49,14995.0
2018-05-25 11:45:00,244.48,244.62,244.11,244.11,9614.0,244.48,244.62,244.11,244.11,9614.0
2018-05-25 11:50:00,244.07,244.56,243.91,244.56,9211.0,244.07,244.56,243.91,244.56,9211.0
2018-05-25 11:55:00,244.48,244.49,244.06,244.15,7954.0,244.48,244.49,244.06,244.15,7954.0
2018-05-25 12:00:00,244.22,244.35,244.11,244.32,5500.0,244.22,244.35,244.11,244.32,5500.0
2018-05-25 12:05:00,244.31,244.31,244.03,244.04,6635.0,244.31,244.31,244.03,244.04,6635.0
2018-05-25 12:10:00,244.04,244.4,243.9,244.2,6025.0,244.04,244.4,243.9,244.2,6025.0
2018-05-25 12:15:00,244.19,244.28,244.02,244.15,6699.0,244.19,244.28,244.02,244.15,6699.0
2018-05-25 12:20:00,244.05,244.43,244.05,244.37,7050.0,244.05,244.43,244.05,244.37,7050.0
2018-05-25 12:25:00,244.36,244.61,244.33,244.6,6607.0,244.36,244.61,244.33,244.6,6607.0
2018-05-25 12:30:00,244.61,244.68,244.39,244.47,10769.0,244.61,244.68,244.39,244.47,10769.0
2018-05-25 12:35:00,244.5,244.53,244.37,244.37,7100.0,244.5,244.53,244.37,244.37,7100.0
2018-05-25 12:40:00,244.42,244.5,244.28,244.29,5503.0,244.42,244.5,244.28,244.29,5503.0
2018-05-25 12:45:00,244.27,244.34,244.14,244.31,4217.0,244.27,244.34,244.14,244.31,4217.0
2018-05-25 12:50:00,244.33,244.41,244.16,244.41,6753.0,244.33,244.41,244.16,244.41,6753.0
2018-05-25 12:55:00,244.39,244.49,244.14,244.24,6084.0,244.39,244.49,244.14,244.24,6084.0
2018-05-25 13:00:00,244.25,244.3,244.05,244.15,5959.0,244.25,244.3,244.05,244.15,5959.0
2018-05-25 13:05:00,244.15,244.22,244.07,244.14,7274.0,244.15,244.22,244.07,244.14,7274.0
2018-05-25 13:10:00,244.14,244.24,243.92,243.92,8276.0,244.14,244.24,243.92,243.92,8276.0
2018-05-25 13:15:00,244.01,244.18,243.96,244.15,6613.0,244.01,244.18,243.96,244.15,6613.0
2018-05-25 13:20:00,244.15,244.17,243.98,243.98,3148.0,244.15,244.17,243.98,243.98,3148.0
2018-05-25 13:25:00,244.06,244.08,243.89,243.94,9403.0,244.06,244.08,243.89,243.94,9403.0
2018-05-25 13:30:00,243.92,243.93,243.65,243.86,9129.0,243.92,243.93,243.65,243.86,9129.0
2018-05-25 13:35:00,243.89,243.94,243.76,243.83,5630.0,243.89,243.94,243.76,243.83,5630.0
2018-05-25 13:40:00,243.79,243.82,243.68,243.78,7015.0,243.79,243.82,243.68,243.78,7015.0
2018-05-25 13:45:00,243.81,243.95,243.72,243.95,10406.0,243.81,243.95,243.72,243.95,10406.0
2018-05-25 13:50:00,243.91,244.03,243.91,243.92,13329.0,243.91,244.03,243.91,243.92,13329.0
2018-05-25 13:55:00,243.9,243.98,243.6,243.87,18135.0,243.9,243.98,243.6,243.87,18135.0
2018-05-25 14:00:00,243.79,243.86,243.71,243.83,20864.0,243.79,243.86,243.71,243.83,20864.0
2018-05-25 14:05:00,243.83,244.09,243.79,243.8,21509.0,243.83,244.09,243.79,243.8,21509.0
2018-05-25 14:10:00,243.82,244.18,243.78,244.02,10927.0,243.82,244.18,243.78,244.02,10927.0
2018-05-25 14:15:00,244.02,244.09,243.94,243.99,6663.0,244.02,244.09,243.94,243.99,6663.0
2018-05-25 14:20:00,243.97,244.1,243.84,243.91,29779.0,243.97,244.1,243.84,243.91,29779.0
2018-05-25 14:25:00,243.93,244.14,243.84,244.06,13917.0,243.93,244.14,243.84,244.06,13917.0
2018-05-25 14:30:00,244.06,244.11,243.66,243.68,9946.0,244.06,244.11,243.66,243.68,9946.0
2018-05-25 14:35:00,243.7,243.7,243.33,243.33,9355.0,243.7,243.7,243.33,243.33,9355.0
2018-05-25 14:40:00,243.34,243.34,242.88,243.02,14857.0,243.34,243.34,242.88,243.02,14857.0
2018-05-25 14:45:00,243.01,243.38,242.87,243.17,15718.0,243.01,243.38,242.87,243.17,15718.0
2018-05-25 14:50:00,243.21,243.37,243.05,243.27,14649.0,243.21,243.37,243.05,243.27,14649.0
2018-05-25 14:55:00,243.26,243.28,243.03,243.07,15186.0,243.26,243.28,243.03,243.07,15186.0
2018-05-25 15:00:00,243.02,243.17,242.99,243.01,6548.0,243.02,243.17,242.99,243.01,6548.0
2018-05-25 15:05:00,243.08,243.5,243.03,243.41,13123.0,243.08,243.5,243.03,243.41,13123.0
2018-05-25 15:10:00,243.4,243.64,243.4,243.59,9520.0,243.4,243.64,243.4,243.59,9520.0
2018-05-25 15:15:00,243.61,243.81,243.59,243.67,8429.0,243.61,243.81,243.59,243.67,8429.0
2018-05-25 15:20:00,243.71,243.79,243.57,243.61,6482.0,243.71,243.79,243.57,243.61,6482.0
2018-05-25 15:25:00,243.57,243.89,243.52,243.85,9049.0,243.57,243.89,243.52,243.85,9049.0
2018-05-25 15:30:00,243.85,243.85,243.58,243.61,15071.0,243.85,243.85,243.58,243.61,15071.0
2018-05-25 15:35:00,243.58,243.68,243.34,243.48,17845.0,243.58,243.68,243.34,243.48,17845.0
2018-05-25 15:40:00,243.47,243.49,243.12,243.12,23708.0,243.47,243.49,243.12,243.12,23708.0
2018-05-25 15:45:00,243.21,243.49,243.0,243.0,35362.0,243.21,243.49,243.0,243.0,35362.0
2018-05-25 15:50:00,243.03,243.71,243.03,243.52,36374.0,243.03,243.71,243.03,243.52,36374.0
2018-05-25 15:55:00,243.54,243.73,243.44,243.46,70586.0,243.54,243.73,243.44,243.46,70586.0
2018-05-29 09:30:00,242.6,243.04,241.43,241.82,89731.0,242.6,243.04,241.43,241.82,89731.0
2018-05-29 09:35:00,241.98,242.33,241.57,241.84,34234.0,241.98,242.33,241.57,241.84,34234.0
2018-05-29 09:40:00,241.86,242.78,241.8,242.39,35197.0,241.86,242.78,241.8,242.39,35197.0
2018-05-29 09:45:00,242.46,243.39,242.37,243.08,24149.0,242.46,243.39,242.37,243.08,24149.0
2018-05-29 09:50:00,243.09,243.31,242.3,242.9,13638.0,243.09,243.31,242.3,242.9,13638.0
2018-05-29 09:55:00,242.74,243.18,242.63,242.77,16205.0,242.74,243.18,242.63,242.77,16205.0
2018-05-29 10:00:00,243.04,243.15,242.66,243.13,10326.0,243.04,243.15,242.66,243.13,10326.0
2018-05-29 10:05:00,243.15,243.37,243.05,243.18,12418.0,243.15,243.37,243.05,243.18,12418.0
2018-05-29 10:10:00,243.18,243.22,242.43,242.43,14428.0,243.18,243.22,242.43,242.43,14428.0
2018-05-29 10:15:00,242.37,242.54,242.22,242.31,11779.0,242.37,242.54,242.22,242.31,11779.0
2018-05-29 10:20:00,242.31,242.49,241.93,242.13,15420.0,242.31,242.49,241.93,242.13,15420.0
2018-05-29 10:25:00,242.08,242.51,241.8,242.24,12597.0,242.08,242.51,241.8,242.24,12597.0
2018-05-29 10:30:00,242.06,242.14,241.6,241.97,12595.0,242.06,242.14,241.6,241.97,12595.0
2018-05-29 10:35:00,241.87,242.32,241.86,242.2,20690.0,241.87,242.32,241.86,242.2,20690.0
2018-05-29 10:40:00,242.23,243.0,242.23,242.64,17778.0,242.23,243.0,242.23,242.64,17778.0
2018-05-29 10:45:00,242.61,243.03,242.53,242.94,23223.0,242.61,243.03,242.53,242.94,23223.0
2018-05-29 10:50:00,242.96,243.01,242.47,242.58,10789.0,242.96,243.01,242.47,242.58,10789.0
2018-05-29 10:55:00,242.52,242.56,241.93,242.17,19723.0,242.52,242.56,241.93,242.17,19723.0
2018-05-29 11:00:00,242.08,242.46,242.02,242.2,24119.0,242.08,242.46,242.02,242.2,24119.0
2018-05-29 11:05:00,242.14,242.52,242.08,242.41,13704.0,242.14,242.52,242.08,242.41,13704.0
2018-05-29 11:10:00,242.39,242.96,242.32,242.82,19549.0,242.39,242.96,242.32,242.82,19549.0
2018-05-29 11:15:00,242.77,242.83,242.17,242.34,7991.0,242.77,242.83,242.17,242.34,7991.0
2018-05-29 11:20:00,242.39,242.74,242.14,242.51,9650.0,242.39,242.74,242.14,242.51,9650.0
2018-05-29 11:25:00,242.35,242.56,242.1,242.4,7565.0,242.35,242.56,242.1,242.4,7565.0
2018-05-29 11:30:00,242.41,242.6,242.27,242.47,8281.0,242.41,242.6,242.27,242.47,8281.0
2018-05-29 11:35:00,242.4,242.4,241.7,241.71,9068.0,242.4,242.4,241.7,241.71,9068.0
2018-05-29 11:40:00,241.66,241.77,241.27,241.27,9455.0,241.66,241.77,241.27,241.27,9455.0
2018-05-29 11:45:00,241.25,241.45,240.84,241.45,18755.0,241.25,241.45,240.84,241.45,18755.0
2018-05-29 11:50:00,241.42,241.47,241.16,241.18,9590.0,241.42,241.47,241.16,241.18,9590.0
2018-05-29 11:55:00,241.26,241.51,241.15,241.28,7611.0,241.26,241.51,241.15,241.28,7611.0
2018-05-29 12:00:00,241.29,241.3,240.63,240.81,14062.0,241.29,241.3,240.63,240.81,14062.0
2018-05-29 12:05:00,240.81,241.06,240.67,240.69,14094.0,240.81,241.06,240.67,240.69,14094.0
2018-05-29 12:10:00,240.64,240.89,240.38,240.51,12550.0,240.64,240.89,240.38,240.51,12550.0
2018-05-29 12:15:00,240.62,241.14,240.6,241.07,21046.0,240.62,241.14,240.6,241.07,21046.0
2018-05-29 12:20:00,241.06,241.42,241.06,241.21,9746.0,241.06,241.42,241.06,241.21,9746.0
2018-05-29 12:25:00,241.22,241.35,240.91,241.05,12813.0,241.22,241.35,240.91,241.05,12813.0
2018-05-29 12:30:00,241.04,241.41,240.89,241.36,7842.0,241.04,241.41,240.89,241.36,7842.0
2018-05-29 12:35:00,241.48,241.55,241.11,241.11,8843.0,241.48,241.55,241.11,241.11,8843.0
2018-05-29 12:40:00,241.23,241.48,241.21,241.26,5020.0,241.23,241.48,241.21,241.26,5020.0
2018-05-29 12:45:00,241.2,241.47,241.08,241.47,3560.0,241.2,241.47,241.08,241.47,3560.0
2018-05-29 12:50:00,241.56,241.67,241.43,241.64,4217.0,241.56,241.67,241.43,241.64,4217.0
2018-05-29 12:55:00,241.59,241.79,241.48,241.78,9066.0,241.59,241.79,241.48,241.78,9066.0
2018-05-29 13:00:00,241.66,241.71,241.32,241.32,5292.0,241.66,241.71,241.32,241.32,5292.0
2018-05-29 13:05:00,241.31,241.31,240.89,241.0,6587.0,241.31,241.31,240.89,241.0,6587.0
2018-05-29 13:10:00,241.04,241.27,240.94,241.04,5998.0,241.04,241.27,240.94,241.04,5998.0
2018-05-29 13:15:00,241.13,241.24,240.89,241.05,6941.0,241.13,241.24,240.89,241.05,6941.0
2018-05-29 13:20:00,241.21,241.42,241.17,241.41,6663.0,241.21,241.42,241.17,241.41,6663.0
2018-05-29 13:25:00,241.37,241.47,241.25,241.28,6770.0,241.37,241.47,241.25,241.28,6770.0
2018-05-29 13:30:00,241.27,241.27,240.83,240.83,7301.0,241.27,241.27,240.83,240.83,7301.0
2018-05-29 13:35:00,240.91,241.02,240.82,240.82,7845.0,240.91,241.02,240.82,240.82,7845.0
2018-05-29 13:40:00,240.81,241.18,240.81,241.01,9574.0,240.81,241.18,240.81,241.01,9574.0
2018-05-29 13:45:00,241.0,241.52,240.99,241.39,7479.0,241.0,241.52,240.99,241.39,7479.0
2018-05-29 13:50:00,241.42,241.65,241.34,241.5,7650.0,241.42,241.65,241.34,241.5,7650.0
2018-05-29 13:55:00,241.52,241.69,241.46,241.48,10829.0,241.52,241.69,241.46,241.48,10829.0
2018-05-29 14:00:00,241.41,241.41,240.63,240.75,11738.0,241.41,241.41,240.63,240.75,11738.0
2018-05-29 14:05:00,240.78,241.13,240.73,240.96,8707.0,240.78,241.13,240.73,240.96,8707.0
2018-05-29 14:10:00,240.99,241.2,240.82,241.13,8761.0,240.99,241.2,240.82,241.13,8761.0
2018-05-29 14:15:00,241.1,241.26,240.91,241.25,9377.0,241.1,241.26,240.91,241.25,9377.0
2018-05-29 14:20:00,241.19,241.19,240.8,241.01,11673.0,241.19,241.19,240.8,241.01,11673.0
2018-05-29 14:25:00,241.05,241.47,240.92,241.39,13161.0,241.05,241.47,240.92,241.39,13161.0
2018-05-29 14:30:00,241.63,241.65,241.42,241.54,7705.0,241.63,241.65,241.42,241.54,7705.0
2018-05-29 14:35:00,241.57,241.76,241.18,241.18,8342.0,241.57,241.76,241.18,241.18,8342.0
2018-05-29 14:40:00,241.29,241.55,240.86,240.99,10550.0,241.29,241.55,240.86,240.99,10550.0
2018-05-29 14:45:00,240.94,241.3,240.7,241.15,15777.0,240.94,241.3,240.7,241.15,15777.0
2018-05-29 14:50:00,241.1,241.1,240.77,240.85,9659.0,241.1,241.1,240.77,240.85,9659.0
2018-05-29 14:55:00,240.88,241.08,240.67,240.87,10899.0,240.88,241.08,240.67,240.87,10899.0
2018-05-29 15:00:00,240.81,241.12,240.74,240.77,10325.0,240.81,241.12,240.74,240.77,10325.0
2018-05-29 15:05:00,240.84,241.0,240.69,240.87,10221.0,240.84,241.0,240.69,240.87,10221.0
2018-05-29 15:10:00,240.87,241.06,240.81,240.96,14485.0,240.87,241.06,240.81,240.96,14485.0
2018-05-29 15:15:00,240.99,241.13,240.71,240.74,13027.0,240.99,241.13,240.71,240.74,13027.0
2018-05-29 15:20:00,240.82,240.93,240.56,240.88,12816.0,240.82,240.93,240.56,240.88,12816.0
2018-05-29 15:25:00,240.85,241.04,240.71,241.0,19578.0,240.85,241.04,240.71,241.0,19578.0
2018-05-29 15:30:00,240.96,241.49,240.88,241.47,14527.0,240.96,241.49,240.88,241.47,14527.0
2018-05-29 15:35:00,241.48,241.83,241.4,241.72,14452.0,241.48,241.83,241.4,241.72,14452.0
2018-05-29 15:40:00,241.77,242.1,241.74,242.02,22929.0,241.77,242.1,241.74,242.02,22929.0
2018-05-29 15:45:00,241.99,242.31,241.94,242.26,32751.0,241.99,242.31,241.94,242.26,32751.0
2018-05-29 15:50:00,242.28,242.58,242.18,242.32,24895.0,242.28,242.58,242.18,242.32,24895.0
2018-05-29 15:55:00,242.35,242.45,242.04,242.12,74724.0,242.35,242.45,242.04,242.12,74724.0
2018-05-30 09:30:00,244.28,246.5,244.15,245.86,126902.0,244.28,246.5,244.15,245.86,126902.0
2018-05-30 09:35:00,245.95,246.65,245.42,245.59,40227.0,245.95,246.65,245.42,245.59,40227.0
2018-05-30 09:40:00,245.68,245.81,245.35,245.59,34246.0,245.68,245.81,245.35,245.59,34246.0
2018-05-30 09:45:00,245.56,246.65,245.5,246.14,43548.0,245.56,246.65,245.5,246.14,43548.0
2018-05-30 09:50:00,246.14,246.17,245.39,245.39,22345.0,246.14,246.17,245.39,245.39,22345.0
2018-05-30 09:55:00,245.33,245.57,244.93,245.53,33646.0,245.33,245.57,244.93,245.53,33646.0
2018-05-30 10:00:00,245.49,245.57,244.76,245.08,15834.0,245.49,245.57,244.76,245.08,15834.0
2018-05-30 10:05:00,245.11,245.41,245.08,245.38,11954.0,245.11,245.41,245.08,245.38,11954.0
2018-05-30 10:10:00,245.32,245.49,245.32,245.41,19987.0,245.32,245.49,245.32,245.41,19987.0
2018-05-30 10:15:00,245.44,245.83,245.36,245.39,34317.0,245.44,245.83,245.36,245.39,34317.0
2018-05-30 10:20:00,245.36,245.42,245.1,245.21,22046.0,245.36,245.42,245.1,245.21,22046.0
2018-05-30 10:25:00,245.21,245.62,245.14,245.42,42646.0,245.21,245.62,245.14,245.42,42646.0
2018-05-30 10:30:00,245.45,246.1,245.41,246.05,18700.0,245.45,246.1,245.41,246.05,18700.0
2018-05-30 10:35:00,246.08,246.16,245.72,246.03,18070.0,246.08,246.16,245.72,246.03,18070.0
2018-05-30 10:40:00,246.06,246.93,245.93,246.9,26048.0,246.06,246.93,245.93,246.9,26048.0
2018-05-30 10:45:00,246.95,247.41,246.9,246.92,22799.0,246.95,247.41,246.9,246.92,22799.0
2018-05-30 10:50:00,246.88,247.39,246.88,247.1,18139.0,246.88,247.39,246.88,247.1,18139.0
2018-05-30 10:55:00,247.05,247.29,246.97,247.27,14285.0,247.05,247.29,246.97,247.27,14285.0
2018-05-30 11:00:00,247.28,247.7,247.26,247.35,19334.0,247.28,247.7,247.26,247.35,19334.0
2018-05-30 11:05:00,247.36,247.6,247.19,247.6,20196.0,247.36,247.6,247.19,247.6,20196.0
2018-05-30 11:10:00,247.64,247.8,247.51,247.8,19408.0,247.64,247.8,247.51,247.8,19408.0
2018-05-30 11:15:00,247.82,247.99,247.58,247.65,24576.0,247.82,247.99,247.58,247.65,24576.0
2018-05-30 11:20:00,247.49,247.84,247.41,247.72,30247.0,247.49,247.84,247.41,247.72,30247.0
2018-05-30 11:25:00,247.81,248.08,247.81,247.9,17744.0,247.81,248.08,247.81,247.9,17744.0
2018-05-30 11:30:00,247.86,248.22,247.85,248.16,15875.0,247.86,248.22,247.85,248.16,15875.0
2018-05-30 11:35:00,248.15,248.35,248.08,248.14,22623.0,248.15,248.35,248.08,248.14,22623.0
2018-05-30 11:40:00,248.14,248.23,247.76,247.92,14370.0,248.14,248.23,247.76,247.92,14370.0
2018-05-30 11:45:00,247.97,248.07,247.81,248.01,8839.0,247.97,248.07,247.81,248.01,8839.0
2018-05-30 11:50:00,247.99,248.22,247.82,247.96,9605.0,247.99,248.22,247.82,247.96,9605.0
2018-05-30 11:55:00,248.02,248.46,247.99,248.26,11817.0,248.02,248.46,247.99,248.26,11817.0
2018-05-30 12:00:00,248.3,248.5,248.11,248.25,9593.0,248.3,248.5,248.11,248.25,9593.0
2018-05-30 12:05:00,248.21,248.45,248.19,248.39,18327.0,248.21,248.45,248.19,248.39,18327.0
2018-05-30 12:10:00,248.4,248.56,248.34,248.38,19790.0,248.4,248.56,248.34,248.38,19790.0
2018-05-30 12:15:00,248.23,248.4,248.02,248.06,10954.0,248.23,248.4,248.02,248.06,10954.0
2018-05-30 12:20:00,248.14,248.3,248.1,248.23,9075.0,248.14,248.3,248.1,248.23,9075.0
2018-05-30 12:25:00,248.21,248.47,248.08,248.3,9736.0,248.21,248.47,248.08,248.3,9736.0
2018-05-30 12:30:00,248.27,248.32,248.03,248.03,8371.0,248.27,248.32,248.03,248.03,8371.0
2018-05-30 12:35:00,248.08,248.21,247.83,247.9,21755.0,248.08,248.21,247.83,247.9,21755.0
2018-05-30 12:40:00,247.92,247.92,247.6,247.61,9595.0,247.92,247.92,247.6,247.61,9595.0
2018-05-30 12:45:00,247.59,247.81,247.5,247.76,12993.0,247.59,247.81,247.5,247.76,12993.0
2018-05-30 12:50:00,247.79,247.79,247.27,247.63,22690.0,247.79,247.79,247.27,247.63,22690.0
2018-05-30 12:55:00,247.62,247.78,247.5,247.61,7635.0,247.62,247.78,247.5,247.61,7635.0
2018-05-30 13:00:00,247.61,247.71,247.48,247.71,14755.0,247.61,247.71,247.48,247.71,14755.0
2018-05-30 13:05:00,247.65,247.71,247.6,247.61,5983.0,247.65,247.71,247.6,247.61,5983.0
2018-05-30 13:10:00,247.57,247.76,247.34,247.76,11100.0,247.57,247.76,247.34,247.76,11100.0
2018-05-30 13:15:00,247.73,248.05,247.73,247.95,12355.0,247.73,248.05,247.73,247.95,12355.0
2018-05-30 13:20:00,247.95,247.99,247.74,247.81,8222.0,247.95,247.99,247.74,247.81,8222.0
2018-05-30 13:25:00,247.81,248.04,247.81,247.89,10749.0,247.81,248.04,247.81,247.89,10749.0
2018-05-30 13:30:00,247.89,248.18,247.89,248.16,10630.0,247.89,248.18,247.89,248.16,10630.0
2018-05-30 13:35:00,248.17,248.22,248.0,248.0,13118.0,248.17,248.22,248.0,248.0,13118.0
2018-05-30 13:40:00,248.04,248.16,247.95,248.02,4273.0,248.04,248.16,247.95,248.02,4273.0
2018-05-30 13:45:00,247.98,248.18,247.92,248.18,11427.0,247.98,248.18,247.92,248.18,11427.0
2018-05-30 13:50:00,248.19,248.32,247.88,247.88,13976.0,248.19,248.32,247.88,247.88,13976.0
2018-05-30 13:55:00,247.92,248.1,247.89,248.02,11997.0,247.92,248.1,247.89,248.02,11997.0
2018-05-30 14:00:00,248.05,248.24,247.84,247.84,15449.0,248.05,248.24,247.84,247.84,15449.0
2018-05-30 14:05:00,247.87,248.11,247.79,248.09,13672.0,247.87,248.11,247.79,248.09,13672.0
2018-05-30 14:10:00,248.07,248.23,248.05,248.2,10609.0,248.07,248.23,248.05,248.2,10609.0
2018-05-30 14:15:00,248.17,248.17,247.83,247.89,15556.0,248.17,248.17,247.83,247.89,15556.0
2018-05-30 14:20:00,247.96,248.03,247.79,247.95,8701.0,247.96,248.03,247.79,247.95,8701.0
2018-05-30 14:25:00,247.87,248.16,247.83,248.08,8521.0,247.87,248.16,247.83,248.08,8521.0
2018-05-30 14:30:00,248.09,248.4,247.99,248.34,5433.0,248.09,248.4,247.99,248.34,5433.0
2018-05-30 14:35:00,248.34,248.37,248.24,248.32,7799.0,248.34,248.37,248.24,248.32,7799.0
2018-05-30 14:40:00,248.24,248.37,248.07,248.15,8695.0,248.24,248.37,248.07,248.15,8695.0
2018-05-30 14:45:00,248.18,248.3,248.08,248.09,5525.0,248.18,248.3,248.08,248.09,5525.0
2018-05-30 14:50:00,248.06,248.22,248.05,248.12,9086.0,248.06,248.22,248.05,248.12,9086.0
2018-05-30 14:55:00,248.11,248.21,248.03,248.12,11393.0,248.11,248.21,248.03,248.12,11393.0
2018-05-30 15:00:00,248.09,248.22,247.85,247.85,12117.0,248.09,248.22,247.85,247.85,12117.0
2018-05-30 15:05:00,247.86,247.97,247.47,247.57,22181.0,247.86,247.97,247.47,247.57,22181.0
2018-05-30 15:10:00,247.58,247.83,247.58,247.68,12579.0,247.58,247.83,247.58,247.68,12579.0
2018-05-30 15:15:00,247.66,247.76,247.58,247.66,9690.0,247.66,247.76,247.58,247.66,9690.0
2018-05-30 15:20:00,247.67,247.77,247.59,247.7,11582.0,247.67,247.77,247.59,247.7,11582.0
2018-05-30 15:25:00,247.68,247.81,247.56,247.67,12746.0,247.68,247.81,247.56,247.67,12746.0
2018-05-30 15:30:00,247.63,247.73,247.48,247.63,27168.0,247.63,247.73,247.48,247.63,27168.0
2018-05-30 15:35:00,247.64,247.64,247.49,247.54,31348.0,247.64,247.64,247.49,247.54,31348.0
2018-05-30 15:40:00,247.51,247.65,247.46,247.56,42602.0,247.51,247.65,247.46,247.56,42602.0
2018-05-30 15:45:00,247.56,247.62,247.42,247.55,26776.0,247.56,247.62,247.42,247.55,26776.0
2018-05-30 15:50:00,247.57,247.74,247.52,247.6,34178.0,247.57,247.74,247.52,247.6,34178.0
2018-05-30 15:55:00,247.59,247.65,247.37,247.41,69823.0,247.59,247.65,247.37,247.41,69823.0
2018-05-31 09:30:00,247.14,247.92,247.02,247.18,65365.0,247.14,247.92,247.02,247.18,65365.0
2018-05-31 09:35:00,247.06,247.89,246.58,247.84,31072.0,247.06,247.89,246.58,247.84,31072.0
2018-05-31 09:40:00,247.89,248.4,247.31,247.37,29936.0,247.89,248.4,247.31,247.37,29936.0
2018-05-31 09:45:00,247.47,248.27,247.35,247.64,26268.0,247.47,248.27,247.35,247.64,26268.0
2018-05-31 09:50:00,247.77,248.57,247.69,248.57,26719.0,247.77,248.57,247.69,248.57,26719.0
2018-05-31 09:55:00,248.57,248.88,248.31,248.8,25124.0,248.57,248.88,248.31,248.8,25124.0
2018-05-31 10:00:00,248.94,249.08,248.77,248.85,41339.0,248.94,249.08,248.77,248.85,41339.0
2018-05-31 10:05:00,248.83,249.41,248.77,249.09,32984.0,248.83,249.41,248.77,249.09,32984.0
2018-05-31 10:10:00,249.04,249.16,248.42,248.76,50592.0,249.04,249.16,248.42,248.76,50592.0
2018-05-31 10:15:00,248.66,248.94,248.37,248.37,13110.0,248.66,248.94,248.37,248.37,13110.0
2018-05-31 10:20:00,248.49,248.66,248.43,248.5,13589.0,248.49,248.66,248.43,248.5,13589.0
2018-05-31 10:25:00,248.49,248.95,248.42,248.89,20413.0,248.49,248.95,248.42,248.89,20413.0
2018-05-31 10:30:00,248.83,249.02,248.74,248.82,15843.0,248.83,249.02,248.74,248.82,15843.0
2018-05-31 10:35:00,248.8,249.17,248.77,248.88,27232.0,248.8,249.17,248.77,248.88,27232.0
2018-05-31 10:40:00,248.89,248.94,248.4,248.53,18081.0,248.89,248.94,248.4,248.53,18081.0
2018-05-31 10:45:00,248.53,248.67,247.53,247.54,35637.0,248.53,248.67,247.53,247.54,35637.0
2018-05-31 10:50:00,247.5,249.34,247.41,248.49,76641.0,247.5,249.34,247.41,248.49,76641.0
2018-05-31 10:55:00,248.53,248.75,248.35,248.63,10519.0,248.53,248.75,248.35,248.63,10519.0
2018-05-31 11:00:00,248.55,249.4,248.47,249.36,10645.0,248.55,249.4,248.47,249.36,10645.0
2018-05-31 11:05:00,249.44,249.69,249.33,249.5,55568.0,249.44,249.69,249.33,249.5,55568.0
2018-05-31 11:10:00,249.55,249.65,249.22,249.44,13503.0,249.55,249.65,249.22,249.44,13503.0
2018-05-31 11:15:00,249.43,249.52,248.9,249.07,14866.0,249.43,249.52,248.9,249.07,14866.0
2018-05-31 11:20:00,249.09,249.49,249.09,249.43,14964.0,249.09,249.49,249.09,249.43,14964.0
2018-05-31 11:25:00,249.47,250.19,249.47,250.09,43378.0,249.47,250.19,249.47,250.09,43378.0
2018-05-31 11:30:00,250.08,250.2,249.9,250.01,22007.0,250.08,250.2,249.9,250.01,22007.0
2018-05-31 11:35:00,249.96,250.79,249.83,250.67,28933.0,249.96,250.79,249.83,250.67,28933.0
2018-05-31 11:40:00,250.71,251.46,250.71,251.33,32887.0,250.71,251.46,250.71,251.33,32887.0
2018-05-31 11:45:00,251.32,251.52,251.01,251.08,20951.0,251.32,251.52,251.01,251.08,20951.0
2018-05-31 11:50:00,251.1,251.28,250.9,251.01,10306.0,251.1,251.28,250.9,251.01,10306.0
2018-05-31 11:55:00,251.06,251.19,250.62,250.62,11647.0,251.06,251.19,250.62,250.62,11647.0
2018-05-31 12:00:00,250.65,250.76,250.5,250.65,15184.0,250.65,250.76,250.5,250.65,15184.0
2018-05-31 12:05:00,250.65,251.0,250.22,250.24,16446.0,250.65,251.0,250.22,250.24,16446.0
2018-05-31 12:10:00,250.34,250.67,250.32,250.5,10670.0,250.34,250.67,250.32,250.5,10670.0
2018-05-31 12:15:00,250.47,250.65,250.43,250.64,8256.0,250.47,250.65,250.43,250.64,8256.0
2018-05-31 12:20:00,250.67,250.82,250.59,250.71,8489.0,250.67,250.82,250.59,250.71,8489.0
2018-05-31 12:25:00,250.67,250.67,249.99,250.08,22290.0,250.67,250.67,249.99,250.08,22290.0
2018-05-31 12:30:00,250.06,250.36,249.97,250.05,9575.0,250.06,250.36,249.97,250.05,9575.0
2018-05-31 12:35:00,250.06,250.19,249.99,250.11,10872.0,250.06,250.19,249.99,250.11,10872.0
2018-05-31 12:40:00,250.01,250.15,249.77,250.05,8795.0,250.01,250.15,249.77,250.05,8795.0
2018-05-31 12:45:00,250.1,250.44,250.01,250.43,8000.0,250.1,250.44,250.01,250.43,8000.0
2018-05-31 12:50:00,250.45,250.54,250.33,250.51,7830.0,250.45,250.54,250.33,250.51,7830.0
2018-05-31 12:55:00,250.49,250.61,250.36,250.43,7126.0,250.49,250.61,250.36,250.43,7126.0
2018-05-31 13:00:00,250.53,250.59,250.17,250.24,9090.0,250.53,250.59,250.17,250.24,9090.0
2018-05-31 13:05:00,250.22,250.31,250.09,250.25,8321.0,250.22,250.31,250.09,250.25,8321.0
2018-05-31 13:10:00,250.25,250.25,249.9,249.99,9576.0,250.25,250.25,249.9,249.99,9576.0
2018-05-31 13:15:00,250.02,250.31,249.98,250.22,6348.0,250.02,250.31,249.98,250.22,6348.0
2018-05-31 13:20:00,250.26,250.26,249.93,250.01,7980.0,250.26,250.26,249.93,250.01,7980.0
2018-05-31 13:25:00,250.03,250.15,249.98,250.08,7518.0,250.03,250.15,249.98,250.08,7518.0
2018-05-31 13:30:00,250.08,250.22,249.77,249.87,5435.0,250.08,250.22,249.77,249.87,5435.0
2018-05-31 13:35:00,249.79,249.96,249.6,249.86,8488.0,249.79,249.96,249.6,249.86,8488.0
2018-05-31 13:40:00,249.81,249.91,249.75,249.88,7197.0,249.81,249.91,249.75,249.88,7197.0
2018-05-31 13:45:00,249.88,250.05,249.68,249.69,10149.0,249.88,250.05,249.68,249.69,10149.0
2018-05-31 13:50:00,249.69,249.74,249.3,249.41,19629.0,249.69,249.74,249.3,249.41,19629.0
2018-05-31 13:55:00,249.48,249.5,248.89,249.0,17992.0,249.48,249.5,248.89,249.0,17992.0
2018-05-31 14:00:00,249.0,249.07,248.52,248.93,24972.0,249.0,249.07,248.52,248.93,24972.0
2018-05-31 14:05:00,248.88,249.06,248.85,248.88,11296.0,248.88,249.06,248.85,248.88,11296.0
2018-05-31 14:10:00,248.81,248.98,248.72,248.98,14115.0,248.81,248.98,248.72,248.98,14115.0
2018-05-31 14:15:00,248.92,249.25,248.92,249.05,11007.0,248.92,249.25,248.92,249.05,11007.0
2018-05-31 14:20:00,249.01,249.27,248.97,249.15,11801.0,249.01,249.27,248.97,249.15,11801.0
2018-05-31 14:25:00,249.12,249.16,248.85,248.85,13651.0,249.12,249.16,248.85,248.85,13651.0
2018-05-31 14:30:00,248.85,248.9,248.47,248.62,13152.0,248.85,248.9,248.47,248.62,13152.0
2018-05-31 14:35:00,248.57,248.61,248.44,248.58,13080.0,248.57,248.61,248.44,248.58,13080.0
2018-05-31 14:40:00,248.56,248.92,248.53,248.84,13979.0,248.56,248.92,248.53,248.84,13979.0
2018-05-31 14:45:00,248.85,248.88,248.5,248.52,14918.0,248.85,248.88,248.5,248.52,14918.0
2018-05-31 14:50:00,248.53,248.83,248.53,248.79,13760.0,248.53,248.83,248.53,248.79,13760.0
2018-05-31 14:55:00,248.78,248.84,248.43,248.54,19090.0,248.78,248.84,248.43,248.54,19090.0
2018-05-31 15:00:00,248.75,248.8,248.35,248.41,12850.0,248.75,248.8,248.35,248.41,12850.0
2018-05-31 15:05:00,248.41,248.79,248.4,248.77,13190.0,248.41,248.79,248.4,248.77,13190.0
2018-05-31 15:10:00,248.76,248.77,248.49,248.77,11088.0,248.76,248.77,248.49,248.77,11088.0
2018-05-31 15:15:00,248.77,248.94,248.62,248.69,19736.0,248.77,248.94,248.62,248.69,19736.0
2018-05-31 15:20:00,248.66,248.78,248.49,248.62,16381.0,248.66,248.78,248.49,248.62,16381.0
2018-05-31 15:25:00,248.49,248.74,248.4,248.62,14789.0,248.49,248.74,248.4,248.62,14789.0
2018-05-31 15:30:00,248.6,248.6,248.25,248.31,18117.0,248.6,248.6,248.25,248.31,18117.0
2018-05-31 15:35:00,248.32,248.53,248.29,248.43,17781.0,248.32,248.53,248.29,248.43,17781.0
2018-05-31 15:40:00,248.47,248.51,248.22,248.34,27713.0,248.47,248.51,248.22,248.34,27713.0
2018-05-31 15:45:00,248.37,248.54,248.25,248.49,42634.0,248.37,248.54,248.25,248.49,42634.0
2018-05-31 15:50:00,248.39,248.96,248.39,248.86,103395.0,248.39,248.96,248.39,248.86,103395.0
2018-05-31 15:55:00,248.82,249.52,248.77,249.28,254961.0,248.82,249.52,248.77,249.28,254961.0
2018-06-01 09:30:00,250.55,251.65,250.06,251.65,76377.0,250.55,251.65,250.06,251.65,76377.0
2018-06-01 09:35:00,251.69,251.83,250.77,250.83,38199.0,251.69,251.83,250.77,250.83,38199.0
2018-06-01 09:40:00,251.0,251.2,250.65,250.69,24138.0,251.0,251.2,250.65,250.69,24138.0
2018-06-01 09:45:00,250.72,250.9,249.97,249.97,31114.0,250.72,250.9,249.97,249.97,31114.0
2018-06-01 09:50:00,250.04,250.21,249.76,250.21,19476.0,250.04,250.21,249.76,250.21,19476.0
2018-06-01 09:55:00,250.21,250.55,250.11,250.24,14472.0,250.21,250.55,250.11,250.24,14472.0
2018-06-01 10:00:00,250.26,250.31,249.79,249.91,31046.0,250.26,250.31,249.79,249.91,31046.0
2018-06-01 10:05:00,249.97,250.13,249.73,249.84,42927.0,249.97,250.13,249.73,249.84,42927.0
2018-06-01 10:10:00,249.84,250.0,249.58,249.62,23728.0,249.84,250.0,249.58,249.62,23728.0
2018-06-01 10:15:00,249.67,249.7,248.84,249.5,47166.0,249.67,249.7,248.84,249.5,47166.0
2018-06-01 10:20:00,249.58,250.64,249.54,250.28,53250.0,249.58,250.64,249.54,250.28,53250.0
2018-06-01 10:25:00,250.34,250.52,250.03,250.1,28612.0,250.34,250.52,250.03,250.1,28612.0
2018-06-01 10:30:00,250.16,250.44,250.0,250.03,22329.0,250.16,250.44,250.0,250.03,22329.0
2018-06-01 10:35:00,250.13,250.77,250.0,250.43,20005.0,250.13,250.77,250.0,250.43,20005.0
2018-06-01 10:40:00,250.56,250.57,250.03,250.27,19758.0,250.56,250.57,250.03,250.27,19758.0
2018-06-01 10:45:00,250.3,250.7,250.1,250.7,13019.0,250.3,250.7,250.1,250.7,13019.0
2018-06-01 10:50:00,250.78,251.11,250.71,251.05,23845.0,250.78,251.11,250.71,251.05,23845.0
2018-06-01 10:55:00,251.12,251.47,251.07,251.07,36514.0,251.12,251.47,251.07,251.07,36514.0
2018-06-01 11:00:00,251.13,251.23,250.95,251.05,47830.0,251.13,251.23,250.95,251.05,47830.0
2018-06-01 11:05:00,251.04,251.14,250.76,250.89,24476.0,251.04,251.14,250.76,250.89,24476.0
2018-06-01 11:10:00,250.89,251.08,250.63,250.7,18939.0,250.89,251.08,250.63,250.7,18939.0
2018-06-01 11:15:00,250.71,251.07,250.71,250.98,13063.0,250.71,251.07,250.71,250.98,13063.0
2018-06-01 11:20:00,251.01,251.04,250.92,251.01,16856.0,251.01,251.04,250.92,251.01,16856.0
2018-06-01 11:25:00,250.98,251.04,250.67,250.88,24517.0,250.98,251.04,250.67,250.88,24517.0
2018-06-01 11:30:00,250.91,251.16,250.83,251.0,23977.0,250.91,251.16,250.83,251.0,23977.0
2018-06-01 11:35:00,251.0,251.11,250.81,250.81,35313.0,251.0,251.11,250.81,250.81,35313.0
2018-06-01 11:40:00,250.87,251.02,250.8,250.95,16568.0,250.87,251.02,250.8,250.95,16568.0
2018-06-01 11:45:00,250.85,251.08,250.85,250.98,16591.0,250.85,251.08,250.85,250.98,16591.0
2018-06-01 11:50:00,250.97,251.06,250.84,250.88,13591.0,250.97,251.06,250.84,250.88,13591.0
2018-06-01 11:55:00,250.89,251.02,250.85,250.85,8950.0,250.89,251.02,250.85,250.85,8950.0
2018-06-01 12:00:00,250.87,251.15,250.87,251.09,15811.0,250.87,251.15,250.87,251.09,15811.0
2018-06-01 12:05:00,251.08,251.12,250.97,251.01,14674.0,251.08,251.12,250.97,251.01,14674.0
2018-06-01 12:10:00,251.01,251.13,250.93,251.12,16935.0,251.01,251.13,250.93,251.12,16935.0
2018-06-01 12:15:00,251.07,251.46,251.04,251.33,26547.0,251.07,251.46,251.04,251.33,26547.0
2018-06-01 12:20:00,251.3,251.34,250.9,251.02,61144.0,251.3,251.34,250.9,251.02,61144.0
2018-06-01 12:25:00,250.99,251.14,250.88,251.03,44926.0,250.99,251.14,250.88,251.03,44926.0
2018-06-01 12:30:00,251.06,251.11,250.93,250.97,16372.0,251.06,251.11,250.93,250.97,16372.0
2018-06-01 12:35:00,251.0,251.03,250.88,250.88,15107.0,251.0,251.03,250.88,250.88,15107.0
2018-06-01 12:40:00,250.93,251.0,250.84,250.91,5125.0,250.93,251.0,250.84,250.91,5125.0
2018-06-01 12:45:00,250.95,251.03,250.79,250.79,11085.0,250.95,251.03,250.79,250.79,11085.0
2018-06-01 12:50:00,250.8,250.88,250.71,250.84,6648.0,250.8,250.88,250.71,250.84,6648.0
2018-06-01 12:55:00,250.84,251.04,250.77,250.91,11382.0,250.84,251.04,250.77,250.91,11382.0
2018-06-01 13:00:00,250.99,251.06,250.9,251.03,13743.0,250.99,251.06,250.9,251.03,13743.0
2018-06-01 13:05:00,251.03,251.07,250.92,251.0,18926.0,251.03,251.07,250.92,251.0,18926.0
2018-06-01 13:10:00,250.94,251.06,250.89,250.98,19741.0,250.94,251.06,250.89,250.98,19741.0
2018-06-01 13:15:00,251.0,251.03,250.86,250.94,18255.0,251.0,251.03,250.86,250.94,18255.0
2018-06-01 13:20:00,250.91,251.02,250.88,250.98,9752.0,250.91,251.02,250.88,250.98,9752.0
2018-06-01 13:25:00,250.98,251.05,250.89,250.96,16636.0,250.98,251.05,250.89,250.96,16636.0
2018-06-01 13:30:00,251.0,251.02,250.94,251.01,9273.0,251.0,251.02,250.94,251.01,9273.0
2018-06-01 13:35:00,251.0,251.02,250.93,250.94,17817.0,251.0,251.02,250.93,250.94,17817.0
2018-06-01 13:40:00,250.92,251.03,250.92,251.0,14428.0,250.92,251.03,250.92,251.0,14428.0
2018-06-01 13:45:00,251.0,251.09,250.96,250.97,44894.0,251.0,251.09,250.96,250.97,44894.0
2018-06-01 13:50:00,250.93,251.02,250.93,250.96,11526.0,250.93,251.02,250.93,250.96,11526.0
2018-06-01 13:55:00,250.95,251.0,250.93,250.97,9237.0,250.95,251.0,250.93,250.97,9237.0
2018-06-01 14:00:00,251.0,251.02,250.84,250.84,15032.0,251.0,251.02,250.84,250.84,15032.0
2018-06-01 14:05:00,250.9,250.9,250.54,250.63,13722.0,250.9,250.9,250.54,250.63,13722.0
2018-06-01 14:10:00,250.68,250.83,250.55,250.8,10845.0,250.68,250.83,250.55,250.8,10845.0
2018-06-01 14:15:00,250.8,250.8,250.68,250.76,9392.0,250.8,250.8,250.68,250.76,9392.0
2018-06-01 14:20:00,250.75,250.87,250.66,250.87,25112.0,250.75,250.87,250.66,250.87,25112.0
2018-06-01 14:25:00,250.87,250.88,250.75,250.82,7351.0,250.87,250.88,250.75,250.82,7351.0
2018-06-01 14:30:00,250.84,250.91,250.72,250.82,10750.0,250.84,250.91,250.72,250.82,10750.0
2018-06-01 14:35:00,250.84,250.88,250.75,250.87,6583.0,250.84,250.88,250.75,250.87,6583.0
2018-06-01 14:40:00,250.87,250.92,250.68,250.81,31210.0,250.87,250.92,250.68,250.81,31210.0
2018-06-01 14:45:00,250.81,250.99,250.78,250.95,9610.0,250.81,250.99,250.78,250.95,9610.0
2018-06-01 14:50:00,250.93,251.0,250.89,250.97,5475.0,250.93,251.0,250.89,250.97,5475.0
2018-06-01 14:55:00,250.96,251.1,250.95,251.0,15958.0,250.96,251.1,250.95,251.0,15958.0
2018-06-01 15:00:00,250.98,251.04,250.91,250.92,13994.0,250.98,251.04,250.91,250.92,13994.0
2018-06-01 15:05:00,250.88,250.96,250.63,250.74,17927.0,250.88,250.96,250.63,250.74,17927.0
2018-06-01 15:10:00,250.71,250.75,250.62,250.67,22249.0,250.71,250.75,250.62,250.67,22249.0
2018-06-01 15:15:00,250.7,250.82,250.62,250.77,15981.0,250.7,250.82,250.62,250.77,15981.0
2018-06-01 15:20:00,250.76,250.84,250.6,250.66,13166.0,250.76,250.84,250.6,250.66,13166.0
2018-06-01 15:25:00,250.66,250.88,250.65,250.86,13585.0,250.66,250.88,250.65,250.86,13585.0
2018-06-01 15:30:00,250.87,251.12,250.84,251.09,25082.0,250.87,251.12,250.84,251.09,25082.0
2018-06-01 15:35:00,251.09,251.09,250.85,250.91,39884.0,251.09,251.09,250.85,250.91,39884.0
2018-06-01 15:40:00,250.91,250.96,250.81,250.86,27289.0,250.91,250.96,250.81,250.86,27289.0
2018-06-01 15:45:00,250.88,250.97,250.84,250.89,33187.0,250.88,250.97,250.84,250.89,33187.0
2018-06-01 15:50:00,250.89,251.25,250.83,250.97,83306.0,250.89,251.25,250.83,250.97,83306.0
2018-06-01 15:55:00,250.95,251.35,250.84,251.27,135472.0,250.95,251.35,250.84,251.27,135472.0
2018-06-04 09:30:00,252.85,254.72,252.38,252.94,158171.0,252.85,254.72,252.38,252.94,158171.0
2018-06-04 09:35:00,252.77,253.25,251.79,252.81,53169.0,252.77,253.25,251.79,252.81,53169.0
2018-06-04 09:40:00,252.88,253.43,252.39,253.0,75493.0,252.88,253.43,252.39,253.0,75493.0
2018-06-04 09:45:00,252.99,253.15,252.8,252.8,43843.0,252.99,253.15,252.8,252.8,43843.0
2018-06-04 09:50:00,252.89,253.12,252.06,252.07,20418.0,252.89,253.12,252.06,252.07,20418.0
2018-06-04 09:55:00,252.06,252.29,251.93,252.0,28971.0,252.06,252.29,251.93,252.0,28971.0
2018-06-04 10:00:00,252.03,252.32,251.15,252.05,33687.0,252.03,252.32,251.15,252.05,33687.0
2018-06-04 10:05:00,252.14,252.31,251.72,251.93,21944.0,252.14,252.31,251.72,251.93,21944.0
2018-06-04 10:10:00,251.8,251.81,251.22,251.22,35884.0,251.8,251.81,251.22,251.22,35884.0
2018-06-04 10:15:00,251.2,251.94,251.18,251.93,35245.0,251.2,251.94,251.18,251.93,35245.0
2018-06-04 10:20:00,251.89,252.24,251.87,252.08,21196.0,251.89,252.24,251.87,252.08,21196.0
2018-06-04 10:25:00,252.14,252.67,251.92,251.97,30473.0,252.14,252.67,251.92,251.97,30473.0
2018-06-04 10:30:00,251.96,251.97,251.48,251.63,17394.0,251.96,251.97,251.48,251.63,17394.0
2018-06-04 10:35:00,251.66,252.01,251.59,251.8,27032.0,251.66,252.01,251.59,251.8,27032.0
2018-06-04 10:40:00,251.93,252.32,251.86,252.28,14811.0,251.93,252.32,251.86,252.28,14811.0
2018-06-04 10:45:00,252.3,252.79,252.11,252.5,18308.0,252.3,252.79,252.11,252.5,18308.0
2018-06-04 10:50:00,252.46,252.51,251.7,252.08,22232.0,252.46,252.51,251.7,252.08,22232.0
2018-06-04 10:55:00,252.01,252.36,251.86,252.3,15753.0,252.01,252.36,251.86,252.3,15753.0
2018-06-04 11:00:00,252.33,252.62,252.19,252.21,18496.0,252.33,252.62,252.19,252.21,18496.0
2018-06-04 11:05:00,252.26,252.26,251.79,251.81,47199.0,252.26,252.26,251.79,251.81,47199.0
2018-06-04 11:10:00,251.79,251.98,251.73,251.96,25665.0,251.79,251.98,251.73,251.96,25665.0
2018-06-04 11:15:00,251.96,252.06,251.75,252.01,16230.0,251.96,252.06,251.75,252.01,16230.0
2018-06-04 11:20:00,251.94,252.41,251.75,251.78,29737.0,251.94,252.41,251.75,251.78,29737.0
2018-06-04 11:25:00,251.79,252.11,251.69,252.11,12473.0,251.79,252.11,251.69,252.11,12473.0
2018-06-04 11:30:00,252.16,252.37,252.1,252.31,11283.0,252.16,252.37,252.1,252.31,11283.0
2018-06-04 11:35:00,252.36,252.6,252.26,252.29,9671.0,252.36,252.6,252.26,252.29,9671.0
2018-06-04 11:40:00,252.29,252.51,251.8,251.8,20990.0,252.29,252.51,251.8,251.8,20990.0
2018-06-04 11:45:00,251.75,251.89,251.51,251.83,24796.0,251.75,251.89,251.51,251.83,24796.0
2018-06-04 11:50:00,251.87,252.06,251.1,251.19,49368.0,251.87,252.06,251.1,251.19,49368.0
2018-06-04 11:55:00,251.19,251.59,251.1,251.47,28344.0,251.19,251.59,251.1,251.47,28344.0
2018-06-04 12:00:00,251.47,251.8,251.35,251.71,12625.0,251.47,251.8,251.35,251.71,12625.0
2018-06-04 12:05:00,251.79,252.12,251.79,251.91,17044.0,251.79,252.12,251.79,251.91,17044.0
2018-06-04 12:10:00,251.91,252.2,251.79,251.93,10029.0,251.91,252.2,251.79,251.93,10029.0
2018-06-04 12:15:00,252.02,252.34,251.97,252.12,9106.0,252.02,252.34,251.97,252.12,9106.0
2018-06-04 12:20:00,252.21,252.56,252.21,252.37,10303.0,252.21,252.56,252.21,252.37,10303.0
2018-06-04 12:25:00,252.39,252.7,252.38,252.56,9615.0,252.39,252.7,252.38,252.56,9615.0
2018-06-04 12:30:00,252.52,252.66,252.38,252.42,9964.0,252.52,252.66,252.38,252.42,9964.0
2018-06-04 12:35:00,252.52,252.6,252.36,252.48,16723.0,252.52,252.6,252.36,252.48,16723.0
2018-06-04 12:40:00,252.56,252.58,252.26,252.28,6920.0,252.56,252.58,252.26,252.28,6920.0
2018-06-04 12:45:00,252.29,252.31,252.03,252.19,30973.0,252.29,252.31,252.03,252.19,30973.0
2018-06-04 12:50:00,252.13,252.17,251.95,252.01,13063.0,252.13,252.17,251.95,252.01,13063.0
2018-06-04 12:55:00,251.96,252.01,251.73,251.96,16087.0,251.96,252.01,251.73,251.96,16087.0
2018-06-04 13:00:00,251.99,252.14,251.89,252.08,10666.0,251.99,252.14,251.89,252.08,10666.0
2018-06-04 13:05:00,252.12,252.12,251.88,252.07,12883.0,252.12,252.12,251.88,252.07,12883.0
2018-06-04 13:10:00,252.1,252.14,251.96,252.03,10999.0,252.1,252.14,251.96,252.03,10999.0
2018-06-04 13:15:00,252.05,252.75,252.01,252.58,45168.0,252.05,252.75,252.01,252.58,45168.0
2018-06-04 13:20:00,252.57,252.87,252.57,252.79,13691.0,252.57,252.87,252.57,252.79,13691.0
2018-06-04 13:25:00,252.81,252.82,252.55,252.75,26691.0,252.81,252.82,252.55,252.75,26691.0
2018-06-04 13:30:00,252.71,252.98,252.7,252.74,24685.0,252.71,252.98,252.7,252.74,24685.0
2018-06-04 13:35:00,252.7,252.7,252.44,252.52,17142.0,252.7,252.7,252.44,252.52,17142.0
2018-06-04 13:40:00,252.51,252.58,252.25,252.28,30741.0,252.51,252.58,252.25,252.28,30741.0
2018-06-04 13:45:00,252.31,252.41,252.18,252.4,17262.0,252.31,252.41,252.18,252.4,17262.0
2018-06-04 13:50:00,252.37,252.62,252.29,252.5,22198.0,252.37,252.62,252.29,252.5,22198.0
2018-06-04 13:55:00,252.47,252.57,252.02,252.33,78963.0,252.47,252.57,252.02,252.33,78963.0
2018-06-04 14:00:00,252.31,252.4,252.17,252.4,28621.0,252.31,252.4,252.17,252.4,28621.0
2018-06-04 14:05:00,252.4,252.54,252.35,252.46,13395.0,252.4,252.54,252.35,252.46,13395.0
2018-06-04 14:10:00,252.47,252.83,252.42,252.83,16449.0,252.47,252.83,252.42,252.83,16449.0
2018-06-04 14:15:00,252.83,252.88,252.52,252.69,17885.0,252.83,252.88,252.52,252.69,17885.0
2018-06-04 14:20:00,252.69,253.06,252.66,253.05,13251.0,252.69,253.06,252.66,253.05,13251.0
2018-06-04 14:25:00,253.05,253.07,252.85,252.87,27022.0,253.05,253.07,252.85,252.87,27022.0
2018-06-04 14:30:00,252.91,253.04,252.78,252.97,15882.0,252.91,253.04,252.78,252.97,15882.0
2018-06-04 14:35:00,252.92,253.32,252.92,253.22,14754.0,252.92,253.32,252.92,253.22,14754.0
2018-06-04 14:40:00,253.24,253.24,252.9,252.99,15630.0,253.24,253.24,252.9,252.99,15630.0
2018-06-04 14:45:00,253.02,253.08,252.92,253.0,19371.0,253.02,253.08,252.92,253.0,19371.0
2018-06-04 14:50:00,253.02,253.06,252.88,252.89,23104.0,253.02,253.06,252.88,252.89,23104.0
2018-06-04 14:55:00,252.93,253.04,252.85,253.02,21245.0,252.93,253.04,252.85,253.02,21245.0
2018-06-04 15:00:00,252.99,253.12,252.89,252.98,27355.0,252.99,253.12,252.89,252.98,27355.0
2018-06-04 15:05:00,252.99,253.01,252.75,252.8,22087.0,252.99,253.01,252.75,252.8,22087.0
2018-06-04 15:10:00,252.79,252.91,252.7,252.91,21149.0,252.79,252.91,252.7,252.91,21149.0
2018-06-04 15:15:00,252.93,253.14,252.87,253.14,16310.0,252.93,253.14,252.87,253.14,16310.0
2018-06-04 15:20:00,253.17,253.17,252.96,253.02,18489.0,253.17,253.17,252.96,253.02,18489.0
2018-06-04 15:25:00,253.02,253.07,252.85,252.86,19898.0,253.02,253.07,252.85,252.86,19898.0
2018-06-04 15:30:00,252.86,253.15,252.83,252.83,25980.0,252.86,253.15,252.83,252.83,25980.0
2018-06-04 15:35:00,252.85,253.03,252.75,253.01,31196.0,252.85,253.03,252.75,253.01,31196.0
2018-06-04 15:40:00,253.01,253.05,252.86,252.96,36575.0,253.01,253.05,252.86,252.96,36575.0
2018-06-04 15:45:00,252.95,252.98,252.81,252.98,40865.0,252.95,252.98,252.81,252.98,40865.0
2018-06-04 15:50:00,252.98,253.4,252.98,253.35,54984.0,252.98,253.4,252.98,253.35,54984.0
2018-06-04 15:55:00,253.36,253.43,253.09,253.33,105159.0,253.36,253.43,253.09,253.33,105159.0
2018-06-05 09:30:00,254.0,254.06,252.27,253.37,97972.0,254.0,254.06,252.27,253.37,97972.0
2018-06-05 09:35:00,253.52,253.74,252.82,252.87,18813.0,253.52,253.74,252.82,252.87,18813.0
2018-06-05 09:40:00,252.73,253.53,252.46,253.48,18219.0,252.73,253.53,252.46,253.48,18219.0
2018-06-05 09:45:00,253.54,253.85,253.29,253.62,27867.0,253.54,253.85,253.29,253.62,27867.0
2018-06-05 09:50:00,253.69,253.77,253.44,253.59,63983.0,253.69,253.77,253.44,253.59,63983.0
2018-06-05 09:55:00,253.57,253.58,253.12,253.38,29325.0,253.57,253.58,253.12,253.38,29325.0
2018-06-05 10:00:00,253.38,253.64,253.12,253.6,17357.0,253.38,253.64,253.12,253.6,17357.0
2018-06-05 10:05:00,253.62,253.65,252.91,252.92,53098.0,253.62,253.65,252.91,252.92,53098.0
2018-06-05 10:10:00,252.9,253.25,252.7,252.7,22823.0,252.9,253.25,252.7,252.7,22823.0
2018-06-05 10:15:00,252.66,252.9,252.26,252.39,35605.0,252.66,252.9,252.26,252.39,35605.0
2018-06-05 10:20:00,252.35,253.02,252.21,252.9,35424.0,252.35,253.02,252.21,252.9,35424.0
2018-06-05 10:25:00,252.92,252.99,252.39,252.69,30620.0,252.92,252.99,252.39,252.69,30620.0
2018-06-05 10:30:00,252.71,252.86,252.5,252.51,16877.0,252.71,252.86,252.5,252.51,16877.0
2018-06-05 10:35:00,252.49,252.56,252.14,252.56,18080.0,252.49,252.56,252.14,252.56,18080.0
2018-06-05 10:40:00,252.52,252.88,252.47,252.72,25152.0,252.52,252.88,252.47,252.72,25152.0
2018-06-05 10:45:00,252.69,252.7,252.47,252.6,18911.0,252.69,252.7,252.47,252.6,18911.0
2018-06-05 10:50:00,252.59,252.65,252.32,252.37,15773.0,252.59,252.65,252.32,252.37,15773.0
2018-06-05 10:55:00,252.42,252.69,252.31,252.63,23379.0,252.42,252.69,252.31,252.63,23379.0
2018-06-05 11:00:00,252.66,252.77,252.61,252.69,12501.0,252.66,252.77,252.61,252.69,12501.0
2018-06-05 11:05:00,252.73,252.75,251.85,251.85,32860.0,252.73,252.75,251.85,251.85,32860.0
2018-06-05 11:10:00,251.88,252.4,251.87,252.39,22601.0,251.88,252.4,251.87,252.39,22601.0
2018-06-05 11:15:00,252.34,252.7,252.33,252.57,18100.0,252.34,252.7,252.33,252.57,18100.0
2018-06-05 11:20:00,252.58,252.7,252.44,252.63,12702.0,252.58,252.7,252.44,252.63,12702.0
2018-06-05 11:25:00,252.6,252.6,252.35,252.44,13836.0,252.6,252.6,252.35,252.44,13836.0
2018-06-05 11:30:00,252.44,252.49,251.8,251.8,15863.0,252.44,252.49,251.8,251.8,15863.0
2018-06-05 11:35:00,251.81,252.11,251.67,251.99,16809.0,251.81,252.11,251.67,251.99,16809.0
2018-06-05 11:40:00,251.95,252.01,251.3,251.3,17006.0,251.95,252.01,251.3,251.3,17006.0
2018-06-05 11:45:00,251.27,251.78,251.11,251.76,29482.0,251.27,251.78,251.11,251.76,29482.0
2018-06-05 11:50:00,251.78,251.79,251.55,251.72,30674.0,251.78,251.79,251.55,251.72,30674.0
2018-06-05 11:55:00,251.73,251.92,251.59,251.86,10656.0,251.73,251.92,251.59,251.86,10656.0
2018-06-05 12:00:00,251.84,251.87,251.37,251.53,9106.0,251.84,251.87,251.37,251.53,9106.0
2018-06-05 12:05:00,251.54,251.7,251.32,251.7,8012.0,251.54,251.7,251.32,251.7,8012.0
2018-06-05 12:10:00,251.7,251.78,251.57,251.76,7936.0,251.7,251.78,251.57,251.76,7936.0
2018-06-05 12:15:00,251.78,251.84,251.49,251.49,14440.0,251.78,251.84,251.49,251.49,14440.0
2018-06-05 12:20:00,251.45,251.56,251.29,251.36,9626.0,251.45,251.56,251.29,251.36,9626.0
2018-06-05 12:25:00,251.35,251.47,251.34,251.43,8771.0,251.35,251.47,251.34,251.43,8771.0
2018-06-05 12:30:00,251.41,251.51,251.23,251.47,8112.0,251.41,251.51,251.23,251.47,8112.0
2018-06-05 12:35:00,251.44,251.58,251.38,251.5,9336.0,251.44,251.58,251.38,251.5,9336.0
2018-06-05 12:40:00,251.5,251.64,251.47,251.51,9592.0,251.5,251.64,251.47,251.51,9592.0
2018-06-05 12:45:00,251.53,251.53,251.15,251.26,16350.0,251.53,251.53,251.15,251.26,16350.0
2018-06-05 12:50:00,251.26,251.4,251.19,251.37,8973.0,251.26,251.4,251.19,251.37,8973.0
2018-06-05 12:55:00,251.36,251.51,251.27,251.43,10333.0,251.36,251.51,251.27,251.43,10333.0
2018-06-05 13:00:00,251.38,251.44,251.21,251.25,16610.0,251.38,251.44,251.21,251.25,16610.0
2018-06-05 13:05:00,251.28,251.41,251.2,251.38,13866.0,251.28,251.41,251.2,251.38,13866.0
2018-06-05 13:10:00,251.37,251.6,251.34,251.52,24489.0,251.37,251.6,251.34,251.52,24489.0
2018-06-05 13:15:00,251.53,251.72,251.53,251.66,14651.0,251.53,251.72,251.53,251.66,14651.0
2018-06-05 13:20:00,251.66,251.84,251.66,251.8,5860.0,251.66,251.84,251.66,251.8,5860.0
2018-06-05 13:25:00,251.83,252.17,251.76,252.1,68238.0,251.83,252.17,251.76,252.1,68238.0
2018-06-05 13:30:00,252.16,252.28,252.01,252.06,8529.0,252.16,252.28,252.01,252.06,8529.0
2018-06-05 13:35:00,252.09,252.17,251.94,252.17,8286.0,252.09,252.17,251.94,252.17,8286.0
2018-06-05 13:40:00,252.17,252.24,251.15,251.87,79945.0,252.17,252.24,251.15,251.87,79945.0
2018-06-05 13:45:00,251.9,251.99,251.81,251.81,8965.0,251.9,251.99,251.81,251.81,8965.0
2018-06-05 13:50:00,251.83,251.88,251.75,251.78,5547.0,251.83,251.88,251.75,251.78,5547.0
2018-06-05 13:55:00,251.82,251.89,251.7,251.7,4498.0,251.82,251.89,251.7,251.7,4498.0
2018-06-05 14:00:00,251.74,251.76,251.4,251.5,8033.0,251.74,251.76,251.4,251.5,8033.0
2018-06-05 14:05:00,251.48,251.51,251.35,251.43,12545.0,251.48,251.51,251.35,251.43,12545.0
2018-06-05 14:10:00,251.47,251.68,251.47,251.6,6069.0,251.47,251.68,251.47,251.6,6069.0
2018-06-05 14:15:00,251.64,251.84,251.63,251.8,7422.0,251.64,251.84,251.63,251.8,7422.0
2018-06-05 14:20:00,251.79,251.84,251.7,251.77,10996.0,251.79,251.84,251.7,251.77,10996.0
2018-06-05 14:25:00,251.74,251.76,251.64,251.72,9809.0,251.74,251.76,251.64,251.72,9809.0
2018-06-05 14:30:00,251.71,252.06,251.71,251.99,10893.0,251.71,252.06,251.71,251.99,10893.0
2018-06-05 14:35:00,252.0,252.23,252.0,252.15,8837.0,252.0,252.23,252.0,252.15,8837.0
2018-06-05 14:40:00,252.14,252.29,252.14,252.26,9159.0,252.14,252.29,252.14,252.26,9159.0
2018-06-05 14:45:00,252.29,252.58,252.28,252.44,20698.0,252.29,252.58,252.28,252.44,20698.0
2018-06-05 14:50:00,252.49,252.7,252.43,252.59,9153.0,252.49,252.7,252.43,252.59,9153.0
2018-06-05 14:55:00,252.56,252.61,252.41,252.5,13494.0,252.56,252.61,252.41,252.5,13494.0
2018-06-05 15:00:00,252.48,252.62,252.38,252.59,18154.0,252.48,252.62,252.38,252.59,18154.0
2018-06-05 15:05:00,252.62,252.74,252.5,252.74,14129.0,252.62,252.74,252.5,252.74,14129.0
2018-06-05 15:10:00,252.75,252.76,252.47,252.56,18125.0,252.75,252.76,252.47,252.56,18125.0
2018-06-05 15:15:00,252.54,252.66,252.36,252.64,14822.0,252.54,252.66,252.36,252.64,14822.0
2018-06-05 15:20:00,252.64,252.66,252.19,252.23,22009.0,252.64,252.66,252.19,252.23,22009.0
2018-06-05 15:25:00,252.23,252.56,252.22,252.53,24036.0,252.23,252.56,252.22,252.53,24036.0
2018-06-05 15:30:00,252.54,252.64,252.46,252.54,30218.0,252.54,252.64,252.46,252.54,30218.0
2018-06-05 15:35:00,252.54,252.74,252.51,252.67,18675.0,252.54,252.74,252.51,252.67,18675.0
2018-06-05 15:40:00,252.68,252.78,252.62,252.64,28431.0,252.68,252.78,252.62,252.64,28431.0
2018-06-05 15:45:00,252.64,252.74,252.63,252.71,26138.0,252.64,252.74,252.63,252.71,26138.0
2018-06-05 15:50:00,252.67,252.77,252.59,252.72,46382.0,252.67,252.77,252.59,252.72,46382.0
2018-06-05 15:55:00,252.73,252.89,252.71,252.75,117574.0,252.73,252.89,252.71,252.75,117574.0
2018-06-06 09:30:00,253.75,253.9,252.89,253.01,104925.0,253.75,253.9,252.89,253.01,104925.0
2018-06-06 09:35:00,253.1,253.15,252.25,252.64,38586.0,253.1,253.15,252.25,252.64,38586.0
2018-06-06 09:40:00,252.63,253.04,252.57,252.75,25008.0,252.63,253.04,252.57,252.75,25008.0
2018-06-06 09:45:00,252.81,253.47,252.81,253.12,36762.0,252.81,253.47,252.81,253.12,36762.0
2018-06-06 09:50:00,253.1,253.54,253.03,253.35,34772.0,253.1,253.54,253.03,253.35,34772.0
2018-06-06 09:55:00,253.34,253.41,252.6,252.67,24544.0,253.34,253.41,252.6,252.67,24544.0
2018-06-06 10:00:00,252.73,253.09,252.29,252.43,26721.0,252.73,253.09,252.29,252.43,26721.0
2018-06-06 10:05:00,252.42,252.97,252.39,252.74,16433.0,252.42,252.97,252.39,252.74,16433.0
2018-06-06 10:10:00,252.75,252.82,252.36,252.71,22386.0,252.75,252.82,252.36,252.71,22386.0
2018-06-06 10:15:00,252.71,252.77,252.0,252.34,20248.0,252.71,252.77,252.0,252.34,20248.0
2018-06-06 10:20:00,252.41,253.01,252.4,252.91,12109.0,252.41,253.01,252.4,252.91,12109.0
2018-06-06 10:25:00,252.91,253.5,252.91,253.16,19989.0,252.91,253.5,252.91,253.16,19989.0
2018-06-06 10:30:00,253.09,253.23,252.68,252.68,23917.0,253.09,253.23,252.68,252.68,23917.0
2018-06-06 10:35:00,252.57,252.84,252.48,252.62,20115.0,252.57,252.84,252.48,252.62,20115.0
2018-06-06 10:40:00,252.64,252.7,252.29,252.37,21798.0,252.64,252.7,252.29,252.37,21798.0
2018-06-06 10:45:00,252.34,252.37,251.65,251.65,43063.0,252.34,252.37,251.65,251.65,43063.0
2018-06-06 10:50:00,251.7,251.94,251.5,251.59,52958.0,251.7,251.94,251.5,251.59,52958.0
2018-06-06 10:55:00,251.63,252.04,251.63,252.04,22083.0,251.63,252.04,251.63,252.04,22083.0
2018-06-06 11:00:00,252.04,252.44,251.8,252.18,53489.0,252.04,252.44,251.8,252.18,53489.0
2018-06-06 11:05:00,252.14,252.17,251.57,252.17,65457.0,252.14,252.17,251.57,252.17,65457.0
2018-06-06 11:10:00,252.13,252.71,252.13,252.7,39263.0,252.13,252.71,252.13,252.7,39263.0
2018-06-06 11:15:00,252.77,252.84,252.53,252.69,24228.0,252.77,252.84,252.53,252.69,24228.0
2018-06-06 11:20:00,252.77,253.13,252.69,252.96,83213.0,252.77,253.13,252.69,252.96,83213.0
2018-06-06 11:25:00,252.9,253.0,252.07,252.15,171266.0,252.9,253.0,252.07,252.15,171266.0
2018-06-06 11:30:00,252.2,253.09,252.15,253.02,144232.0,252.2,253.09,252.15,253.02,144232.0
2018-06-06 11:35:00,253.07,253.22,252.52,252.79,59073.0,253.07,253.22,252.52,252.79,59073.0
2018-06-06 11:40:00,252.82,252.87,252.37,252.72,126274.0,252.82,252.87,252.37,252.72,126274.0
2018-06-06 11:45:00,252.72,253.3,252.53,253.21,61671.0,252.72,253.3,252.53,253.21,61671.0
2018-06-06 11:50:00,253.27,254.0,253.15,253.21,65752.0,253.27,254.0,253.15,253.21,65752.0
2018-06-06 11:55:00,253.24,253.42,252.8,253.13,69338.0,253.24,253.42,252.8,253.13,69338.0
2018-06-06 12:00:00,253.02,253.41,252.85,253.07,55137.0,253.02,253.41,252.85,253.07,55137.0
2018-06-06 12:05:00,253.11,253.19,252.51,252.51,26037.0,253.11,253.19,252.51,252.51,26037.0
2018-06-06 12:10:00,252.45,252.98,252.45,252.95,13393.0,252.45,252.98,252.45,252.95,13393.0
2018-06-06 12:15:00,252.94,252.94,252.66,252.84,13420.0,252.94,252.94,252.66,252.84,13420.0
2018-06-06 12:20:00,252.81,252.81,251.93,252.06,63536.0,252.81,252.81,251.93,252.06,63536.0
2018-06-06 12:25:00,252.11,252.34,251.99,252.03,72005.0,252.11,252.34,251.99,252.03,72005.0
2018-06-06 12:30:00,252.07,252.1,251.65,251.74,33292.0,252.07,252.1,251.65,251.74,33292.0
2018-06-06 12:35:00,251.78,251.94,251.63,251.73,34946.0,251.78,251.94,251.63,251.73,34946.0
2018-06-06 12:40:00,251.8,251.93,251.8,251.87,15822.0,251.8,251.93,251.8,251.87,15822.0
2018-06-06 12:45:00,251.83,251.92,251.79,251.92,15269.0,251.83,251.92,251.79,251.92,15269.0
2018-06-06 12:50:00,251.88,252.22,251.78,252.19,24397.0,251.88,252.22,251.78,252.19,24397.0
2018-06-06 12:55:00,252.17,252.5,252.0,252.5,41933.0,252.17,252.5,252.0,252.5,41933.0
2018-06-06 13:00:00,252.5,252.65,252.38,252.51,19381.0,252.5,252.65,252.38,252.51,19381.0
2018-06-06 13:05:00,252.48,252.65,252.45,252.58,12248.0,252.48,252.65,252.45,252.58,12248.0
2018-06-06 13:10:00,252.59,252.62,252.39,252.49,10641.0,252.59,252.62,252.39,252.49,10641.0
2018-06-06 13:15:00,252.55,252.6,252.33,252.33,11517.0,252.55,252.6,252.33,252.33,11517.0
2018-06-06 13:20:00,252.35,252.35,251.81,252.3,15534.0,252.35,252.35,251.81,252.3,15534.0
2018-06-06 13:25:00,252.32,252.36,252.16,252.26,9776.0,252.32,252.36,252.16,252.26,9776.0
2018-06-06 13:30:00,252.26,252.26,252.04,252.06,15486.0,252.26,252.26,252.04,252.06,15486.0
2018-06-06 13:35:00,252.09,252.21,251.87,252.0,34631.0,252.09,252.21,251.87,252.0,34631.0
2018-06-06 13:40:00,252.08,252.08,251.82,251.82,11112.0,252.08,252.08,251.82,251.82,11112.0
2018-06-06 13:45:00,251.86,251.99,251.86,251.96,4115.0,251.86,251.99,251.86,251.96,4115.0
2018-06-06 13:50:00,252.0,252.06,251.78,251.92,15921.0,252.0,252.06,251.78,251.92,15921.0
2018-06-06 13:55:00,252.0,252.06,251.88,252.02,9520.0,252.0,252.06,251.88,252.02,9520.0
2018-06-06 14:00:00,252.04,252.15,252.02,252.14,8446.0,252.04,252.15,252.02,252.14,8446.0
2018-06-06 14:05:00,252.17,252.2,252.02,252.07,13377.0,252.17,252.2,252.02,252.07,13377.0
2018-06-06 14:10:00,252.11,252.47,252.1,252.41,7792.0,252.11,252.47,252.1,252.41,7792.0
2018-06-06 14:15:00,252.4,252.46,252.29,252.34,10896.0,252.4,252.46,252.29,252.34,10896.0
2018-06-06 14:20:00,252.38,252.41,252.26,252.3,9671.0,252.38,252.41,252.26,252.3,9671.0
2018-06-06 14:25:00,252.31,252.35,252.17,252.26,11630.0,252.31,252.35,252.17,252.26,11630.0
2018-06-06 14:30:00,252.26,252.48,252.23,252.48,22763.0,252.26,252.48,252.23,252.48,22763.0
2018-06-06 14:35:00,252.48,252.76,252.48,252.67,18838.0,252.48,252.76,252.48,252.67,18838.0
2018-06-06 14:40:00,252.7,253.21,252.69,253.19,13666.0,252.7,253.21,252.69,253.19,13666.0
2018-06-06 14:45:00,253.27,253.36,253.04,253.11,17681.0,253.27,253.36,253.04,253.11,17681.0
2018-06-06 14:50:00,253.13,253.33,253.1,253.28,16741.0,253.13,253.33,253.1,253.28,16741.0
2018-06-06 14:55:00,253.23,253.4,253.23,253.3,15343.0,253.23,253.4,253.23,253.3,15343.0
2018-06-06 15:00:00,253.31,253.4,253.2,253.23,14936.0,253.31,253.4,253.2,253.23,14936.0
2018-06-06 15:05:00,253.2,253.2,253.03,253.05,19763.0,253.2,253.2,253.03,253.05,19763.0
2018-06-06 15:10:00,253.02,253.14,252.74,252.86,39316.0,253.02,253.14,252.74,252.86,39316.0
2018-06-06 15:15:00,252.88,253.01,252.68,252.68,21349.0,252.88,253.01,252.68,252.68,21349.0
2018-06-06 15:20:00,252.67,252.98,252.66,252.97,31399.0,252.67,252.98,252.66,252.97,31399.0
2018-06-06 15:25:00,252.94,253.06,252.6,252.74,31789.0,252.94,253.06,252.6,252.74,31789.0
2018-06-06 15:30:00,252.8,252.94,252.63,252.84,32545.0,252.8,252.94,252.63,252.84,32545.0
2018-06-06 15:35:00,252.84,252.97,252.76,252.93,27938.0,252.84,252.97,252.76,252.93,27938.0
2018-06-06 15:40:00,252.92,253.0,252.71,252.73,30936.0,252.92,253.0,252.71,252.73,30936.0
2018-06-06 15:45:00,252.74,252.81,252.45,252.79,36124.0,252.74,252.81,252.45,252.79,36124.0
2018-06-06 15:50:00,252.8,253.34,252.77,253.31,80548.0,252.8,253.34,252.77,253.31,80548.0
2018-06-06 15:55:00,253.31,254.07,253.29,254.07,202092.0,253.31,254.07,253.29,254.07,202092.0
2018-06-07 09:30:00,253.24,254.05,252.79,252.83,82169.0,253.24,254.05,252.79,252.83,82169.0
2018-06-07 09:35:00,252.82,253.07,252.32,252.63,47055.0,252.82,253.07,252.32,252.63,47055.0
2018-06-07 09:40:00,252.53,252.81,252.15,252.51,22159.0,252.53,252.81,252.15,252.51,22159.0
2018-06-07 09:45:00,252.51,252.62,251.71,251.9,56921.0,252.51,252.62,251.71,251.9,56921.0
2018-06-07 09:50:00,251.93,252.24,251.71,251.79,29231.0,251.93,252.24,251.71,251.79,29231.0
2018-06-07 09:55:00,251.71,252.33,251.69,252.03,42118.0,251.71,252.33,251.69,252.03,42118.0
2018-06-07 10:00:00,251.95,252.11,251.2,251.37,37859.0,251.95,252.11,251.2,251.37,37859.0
2018-06-07 10:05:00,251.33,251.47,250.27,250.3,61668.0,251.33,251.47,250.27,250.3,61668.0
2018-06-07 10:10:00,250.3,250.31,249.11,250.02,66435.0,250.3,250.31,249.11,250.02,66435.0
2018-06-07 10:15:00,250.05,250.07,249.33,249.35,19533.0,250.05,250.07,249.33,249.35,19533.0
2018-06-07 10:20:00,249.29,249.36,248.5,249.32,33024.0,249.29,249.36,248.5,249.32,33024.0
2018-06-07 10:25:00,249.31,249.51,248.95,248.95,32100.0,249.31,249.51,248.95,248.95,32100.0
2018-06-07 10:30:00,249.0,249.01,247.23,247.47,54165.0,249.0,249.01,247.23,247.47,54165.0
2018-06-07 10:35:00,247.49,247.86,246.74,246.83,43678.0,247.49,247.86,246.74,246.83,43678.0
2018-06-07 10:40:00,246.83,247.51,246.57,247.06,54519.0,246.83,247.51,246.57,247.06,54519.0
2018-06-07 10:45:00,247.13,247.13,245.56,246.62,70824.0,247.13,247.13,245.56,246.62,70824.0
2018-06-07 10:50:00,246.53,246.79,246.1,246.53,35164.0,246.53,246.79,246.1,246.53,35164.0
2018-06-07 10:55:00,246.64,247.68,246.61,247.53,38217.0,246.64,247.68,246.61,247.53,38217.0
2018-06-07 11:00:00,247.56,247.63,246.84,247.27,43569.0,247.56,247.63,246.84,247.27,43569.0
2018-06-07 11:05:00,247.19,247.62,246.66,247.01,30138.0,247.19,247.62,246.66,247.01,30138.0
2018-06-07 11:10:00,247.0,247.47,246.84,247.46,37927.0,247.0,247.47,246.84,247.46,37927.0
2018-06-07 11:15:00,247.46,247.75,247.45,247.63,16827.0,247.46,247.75,247.45,247.63,16827.0
2018-06-07 11:20:00,247.62,247.87,247.47,247.77,16007.0,247.62,247.87,247.47,247.77,16007.0
2018-06-07 11:25:00,247.77,247.94,247.35,247.38,16635.0,247.77,247.94,247.35,247.38,16635.0
2018-06-07 11:30:00,247.38,247.57,247.13,247.32,17992.0,247.38,247.57,247.13,247.32,17992.0
2018-06-07 11:35:00,247.23,247.36,247.0,247.32,30732.0,247.23,247.36,247.0,247.32,30732.0
2018-06-07 11:40:00,247.32,247.69,247.2,247.69,24362.0,247.32,247.69,247.2,247.69,24362.0
2018-06-07 11:45:00,247.67,247.74,247.12,247.16,26407.0,247.67,247.74,247.12,247.16,26407.0
2018-06-07 11:50:00,247.15,247.22,246.62,246.75,35416.0,247.15,247.22,246.62,246.75,35416.0
2018-06-07 11:55:00,246.8,246.85,246.44,246.46,22471.0,246.8,246.85,246.44,246.46,22471.0
2018-06-07 12:00:00,246.47,246.78,246.41,246.53,43587.0,246.47,246.78,246.41,246.53,43587.0
2018-06-07 12:05:00,246.49,247.59,246.47,247.42,32220.0,246.49,247.59,246.47,247.42,32220.0
2018-06-07 12:10:00,247.41,247.5,246.92,247.0,17262.0,247.41,247.5,246.92,247.0,17262.0
2018-06-07 12:15:00,246.96,246.98,246.36,246.59,23895.0,246.96,246.98,246.36,246.59,23895.0
2018-06-07 12:20:00,246.6,246.89,246.4,246.88,22550.0,246.6,246.89,246.4,246.88,22550.0
2018-06-07 12:25:00,246.92,247.39,246.89,247.32,13244.0,246.92,247.39,246.89,247.32,13244.0
2018-06-07 12:30:00,247.3,247.3,246.53,246.8,17098.0,247.3,247.3,246.53,246.8,17098.0
2018-06-07 12:35:00,246.77,246.84,246.38,246.44,16820.0,246.77,246.84,246.38,246.44,16820.0
2018-06-07 12:40:00,246.41,246.52,245.93,246.09,24459.0,246.41,246.52,245.93,246.09,24459.0
2018-06-07 12:45:00,246.08,246.2,245.16,245.4,46117.0,246.08,246.2,245.16,245.4,46117.0
2018-06-07 12:50:00,245.32,245.53,244.81,244.85,56574.0,245.32,245.53,244.81,244.85,56574.0
2018-06-07 12:55:00,244.86,245.22,244.71,245.18,41379.0,244.86,245.22,244.71,245.18,41379.0
2018-06-07 13:00:00,245.18,245.46,245.05,245.39,27843.0,245.18,245.46,245.05,245.39,27843.0
2018-06-07 13:05:00,245.41,245.47,245.2,245.29,21965.0,245.41,245.47,245.2,245.29,21965.0
2018-06-07 13:10:00,245.35,245.37,245.0,245.03,12857.0,245.35,245.37,245.0,245.03,12857.0
2018-06-07 13:15:00,245.11,245.16,244.39,244.51,25823.0,245.11,245.16,244.39,244.51,25823.0
2018-06-07 13:20:00,244.57,245.11,244.49,244.98,26298.0,244.57,245.11,244.49,244.98,26298.0
2018-06-07 13:25:00,245.04,245.22,244.61,244.69,17880.0,245.04,245.22,244.61,244.69,17880.0
2018-06-07 13:30:00,244.68,244.99,244.45,244.85,27344.0,244.68,244.99,244.45,244.85,27344.0
2018-06-07 13:35:00,244.78,244.88,244.03,244.3,24917.0,244.78,244.88,244.03,244.3,24917.0
2018-06-07 13:40:00,244.26,244.72,244.14,244.59,23462.0,244.26,244.72,244.14,244.59,23462.0
2018-06-07 13:45:00,244.57,245.19,244.29,245.18,38309.0,244.57,245.19,244.29,245.18,38309.0
2018-06-07 13:50:00,245.09,245.37,245.0,245.24,21651.0,245.09,245.37,245.0,245.24,21651.0
2018-06-07 13:55:00,245.14,245.21,244.98,245.03,31740.0,245.14,245.21,244.98,245.03,31740.0
2018-06-07 14:00:00,245.02,245.28,244.87,245.24,40244.0,245.02,245.28,244.87,245.24,40244.0
2018-06-07 14:05:00,245.26,245.56,245.21,245.43,22553.0,245.26,245.56,245.21,245.43,22553.0
2018-06-07 14:10:00,245.54,246.0,245.41,246.0,22333.0,245.54,246.0,245.41,246.0,22333.0
2018-06-07 14:15:00,245.98,246.09,245.68,246.01,20481.0,245.98,246.09,245.68,246.01,20481.0
2018-06-07 14:20:00,245.95,245.98,245.51,245.76,19167.0,245.95,245.98,245.51,245.76,19167.0
2018-06-07 14:25:00,245.8,245.88,245.48,245.69,19175.0,245.8,245.88,245.48,245.69,19175.0
2018-06-07 14:30:00,245.66,246.04,245.65,245.98,21802.0,245.66,246.04,245.65,245.98,21802.0
2018-06-07 14:35:00,245.97,246.41,245.92,246.22,34369.0,245.97,246.41,245.92,246.22,34369.0
2018-06-07 14:40:00,246.2,246.41,246.06,246.2,21389.0,246.2,246.41,246.06,246.2,21389.0
2018-06-07 14:45:00,246.2,246.78,246.16,246.77,27136.0,246.2,246.78,246.16,246.77,27136.0
2018-06-07 14:50:00,246.76,247.23,246.76,246.92,39302.0,246.76,247.23,246.76,246.92,39302.0
2018-06-07 14:55:00,246.95,246.99,246.57,246.9,32113.0,246.95,246.99,246.57,246.9,32113.0
2018-06-07 15:00:00,246.91,247.41,246.64,247.38,43927.0,246.91,247.41,246.64,247.38,43927.0
2018-06-07 15:05:00,247.38,247.66,246.95,246.99,65465.0,247.38,247.66,246.95,246.99,65465.0
2018-06-07 15:10:00,247.0,247.26,246.91,247.01,34932.0,247.0,247.26,246.91,247.01,34932.0
2018-06-07 15:15:00,247.0,247.04,246.7,246.83,24823.0,247.0,247.04,246.7,246.83,24823.0
2018-06-07 15:20:00,246.82,247.02,246.79,247.0,17643.0,246.82,247.02,246.79,247.0,17643.0
2018-06-07 15:25:00,246.99,247.34,246.81,247.06,31954.0,246.99,247.34,246.81,247.06,31954.0
2018-06-07 15:30:00,247.01,247.04,246.82,246.99,20132.0,247.01,247.04,246.82,246.99,20132.0
2018-06-07 15:35:00,246.99,247.26,246.97,247.07,30506.0,246.99,247.26,246.97,247.07,30506.0
2018-06-07 15:40:00,247.02,247.42,247.02,247.18,38601.0,247.02,247.42,247.02,247.18,38601.0
2018-06-07 15:45:00,247.17,247.28,247.04,247.24,62894.0,247.17,247.28,247.04,247.24,62894.0
2018-06-07 15:50:00,247.26,247.65,247.2,247.47,74371.0,247.26,247.65,247.2,247.47,74371.0
2018-06-07 15:55:00,247.47,247.7,247.34,247.53,120089.0,247.47,247.7,247.34,247.53,120089.0
2018-06-08 09:30:00,246.86,247.87,245.83,246.28,76121.0,246.86,247.87,245.83,246.28,76121.0
2018-06-08 09:35:00,246.3,247.02,246.05,247.02,37651.0,246.3,247.02,246.05,247.02,37651.0
2018-06-08 09:40:00,247.01,247.52,246.51,247.51,63860.0,247.01,247.52,246.51,247.51,63860.0
2018-06-08 09:45:00,247.5,248.38,247.18,248.26,52486.0,247.5,248.38,247.18,248.26,52486.0
2018-06-08 09:50:00,248.23,248.68,247.95,248.66,61439.0,248.23,248.68,247.95,248.66,61439.0
2018-06-08 09:55:00,248.58,248.76,248.08,248.56,28689.0,248.58,248.76,248.08,248.56,28689.0
2018-06-08 10:00:00,248.71,249.15,248.56,248.9,46841.0,248.71,249.15,248.56,248.9,46841.0
2018-06-08 10:05:00,248.9,249.08,248.61,248.83,32401.0,248.9,249.08,248.61,248.83,32401.0
2018-06-08 10:10:00,248.79,248.79,248.14,248.17,31680.0,248.79,248.79,248.14,248.17,31680.0
2018-06-08 10:15:00,248.18,248.65,248.12,248.65,13588.0,248.18,248.65,248.12,248.65,13588.0
2018-06-08 10:20:00,248.69,248.87,248.43,248.52,18175.0,248.69,248.87,248.43,248.52,18175.0
2018-06-08 10:25:00,248.47,248.47,247.98,248.03,9933.0,248.47,248.47,247.98,248.03,9933.0
2018-06-08 10:30:00,248.01,248.07,247.8,248.06,27407.0,248.01,248.07,247.8,248.06,27407.0
2018-06-08 10:35:00,248.19,248.34,247.69,247.73,18787.0,248.19,248.34,247.69,247.73,18787.0
2018-06-08 10:40:00,247.79,248.04,247.44,248.04,22120.0,247.79,248.04,247.44,248.04,22120.0
2018-06-08 10:45:00,248.0,248.47,248.0,248.4,34570.0,248.0,248.47,248.0,248.4,34570.0
2018-06-08 10:50:00,248.41,248.92,248.27,248.91,26611.0,248.41,248.92,248.27,248.91,26611.0
2018-06-08 10:55:00,248.94,249.33,248.85,249.26,28038.0,248.94,249.33,248.85,249.26,28038.0
2018-06-08 11:00:00,249.2,249.32,248.94,249.18,17150.0,249.2,249.32,248.94,249.18,17150.0
2018-06-08 11:05:00,249.26,249.7,249.12,249.65,22553.0,249.26,249.7,249.12,249.65,22553.0
2018-06-08 11:10:00,249.69,250.15,249.65,250.09,33813.0,249.69,250.15,249.65,250.09,33813.0
2018-06-08 11:15:00,250.11,250.13,249.84,250.01,27936.0,250.11,250.13,249.84,250.01,27936.0
2018-06-08 11:20:00,249.97,250.14,249.84,250.1,24226.0,249.97,250.14,249.84,250.1,24226.0
2018-06-08 11:25:00,250.07,250.57,249.93,250.11,21757.0,250.07,250.57,249.93,250.11,21757.0
2018-06-08 11:30:00,250.08,250.12,249.71,249.9,29003.0,250.08,250.12,249.71,249.9,29003.0
2018-06-08 11:35:00,249.93,250.21,249.9,249.92,16941.0,249.93,250.21,249.9,249.92,16941.0
2018-06-08 11:40:00,249.95,250.28,249.94,250.05,16343.0,249.95,250.28,249.94,250.05,16343.0
2018-06-08 11:45:00,250.07,250.09,249.7,249.93,27132.0,250.07,250.09,249.7,249.93,27132.0
2018-06-08 11:50:00,249.92,250.03,249.73,249.94,13185.0,249.92,250.03,249.73,249.94,13185.0
2018-06-08 11:55:00,249.87,250.17,249.82,250.06,14178.0,249.87,250.17,249.82,250.06,14178.0
2018-06-08 12:00:00,250.1,250.44,250.08,250.25,15012.0,250.1,250.44,250.08,250.25,15012.0
2018-06-08 12:05:00,250.25,250.37,250.21,250.34,13372.0,250.25,250.37,250.21,250.34,13372.0
2018-06-08 12:10:00,250.34,250.34,250.13,250.19,18583.0,250.34,250.34,250.13,250.19,18583.0
2018-06-08 12:15:00,250.23,250.46,250.19,250.35,8516.0,250.23,250.46,250.19,250.35,8516.0
2018-06-08 12:20:00,250.34,250.63,250.34,250.6,22968.0,250.34,250.63,250.34,250.6,22968.0
2018-06-08 12:25:00,250.59,250.72,250.51,250.72,14224.0,250.59,250.72,250.51,250.72,14224.0
2018-06-08 12:30:00,250.77,250.88,250.72,250.82,26394.0,250.77,250.88,250.72,250.82,26394.0
2018-06-08 12:35:00,250.81,250.89,250.64,250.78,18686.0,250.81,250.89,250.64,250.78,18686.0
2018-06-08 12:40:00,250.76,250.79,250.62,250.73,13489.0,250.76,250.79,250.62,250.73,13489.0
2018-06-08 12:45:00,250.75,250.8,250.63,250.76,20101.0,250.75,250.8,250.63,250.76,20101.0
2018-06-08 12:50:00,250.75,250.9,250.72,250.89,13926.0,250.75,250.9,250.72,250.89,13926.0
2018-06-08 12:55:00,250.89,250.95,250.82,250.85,10155.0,250.89,250.95,250.82,250.85,10155.0
2018-06-08 13:00:00,250.87,251.18,250.84,251.05,22269.0,250.87,251.18,250.84,251.05,22269.0
2018-06-08 13:05:00,251.1,251.1,250.9,251.02,33086.0,251.1,251.1,250.9,251.02,33086.0
2018-06-08 13:10:00,251.01,251.08,250.81,250.88,77990.0,251.01,251.08,250.81,250.88,77990.0
2018-06-08 13:15:00,250.9,251.06,250.89,251.03,12560.0,250.9,251.06,250.89,251.03,12560.0
2018-06-08 13:20:00,251.03,251.14,251.0,251.01,9009.0,251.03,251.14,251.0,251.01,9009.0
2018-06-08 13:25:00,251.02,251.07,250.76,250.76,12106.0,251.02,251.07,250.76,250.76,12106.0
2018-06-08 13:30:00,250.79,251.05,250.78,251.05,7312.0,250.79,251.05,250.78,251.05,7312.0
2018-06-08 13:35:00,251.02,251.17,250.97,251.01,8042.0,251.02,251.17,250.97,251.01,8042.0
2018-06-08 13:40:00,251.01,251.18,250.99,251.04,10660.0,251.01,251.18,250.99,251.04,10660.0
2018-06-08 13:45:00,251.08,251.2,251.03,251.19,13418.0,251.08,251.2,251.03,251.19,13418.0
2018-06-08 13:50:00,251.16,251.22,250.51,250.88,26717.0,251.16,251.22,250.51,250.88,26717.0
2018-06-08 13:55:00,250.88,251.1,250.88,251.06,12853.0,250.88,251.1,250.88,251.06,12853.0
2018-06-08 14:00:00,251.04,251.19,250.98,251.1,9973.0,251.04,251.19,250.98,251.1,9973.0
2018-06-08 14:05:00,251.1,251.25,251.09,251.14,9328.0,251.1,251.25,251.09,251.14,9328.0
2018-06-08 14:10:00,251.17,251.57,251.17,251.54,21000.0,251.17,251.57,251.17,251.54,21000.0
2018-06-08 14:15:00,251.59,251.66,251.21,251.23,16321.0,251.59,251.66,251.21,251.23,16321.0
2018-06-08 14:20:00,251.22,251.28,251.02,251.25,12663.0,251.22,251.28,251.02,251.25,12663.0
2018-06-08 14:25:00,251.25,251.35,251.07,251.14,12800.0,251.25,251.35,251.07,251.14,12800.0
2018-06-08 14:30:00,251.14,251.25,251.03,251.17,11355.0,251.14,251.25,251.03,251.17,11355.0
2018-06-08 14:35:00,251.24,251.31,251.14,251.24,11522.0,251.24,251.31,251.14,251.24,11522.0
2018-06-08 14:40:00,251.28,251.49,251.24,251.47,12042.0,251.28,251.49,251.24,251.47,12042.0
2018-06-08 14:45:00,251.47,251.52,251.34,251.36,18916.0,251.47,251.52,251.34,251.36,18916.0
2018-06-08 14:50:00,251.37,251.39,251.01,251.06,16093.0,251.37,251.39,251.01,251.06,16093.0
2018-06-08 14:55:00,251.05,251.15,250.62,250.62,11822.0,251.05,251.15,250.62,250.62,11822.0
2018-06-08 15:00:00,250.61,250.74,250.52,250.64,18333.0,250.61,250.74,250.52,250.64,18333.0
2018-06-08 15:05:00,250.63,250.74,250.38,250.46,11974.0,250.63,250.74,250.38,250.46,11974.0
2018-06-08 15:10:00,250.4,250.63,250.4,250.48,11952.0,250.4,250.63,250.4,250.48,11952.0
2018-06-08 15:15:00,250.45,250.52,250.12,250.14,9313.0,250.45,250.52,250.12,250.14,9313.0
2018-06-08 15:20:00,250.18,250.46,250.17,250.31,11659.0,250.18,250.46,250.17,250.31,11659.0
2018-06-08 15:25:00,250.29,250.49,250.19,250.49,28958.0,250.29,250.49,250.19,250.49,28958.0
2018-06-08 15:30:00,250.47,250.91,250.47,250.77,16617.0,250.47,250.91,250.47,250.77,16617.0
2018-06-08 15:35:00,250.74,250.97,250.68,250.93,18531.0,250.74,250.97,250.68,250.93,18531.0
2018-06-08 15:40:00,250.92,250.97,250.71,250.8,21619.0,250.92,250.97,250.71,250.8,21619.0
2018-06-08 15:45:00,250.75,250.85,250.64,250.74,37059.0,250.75,250.85,250.64,250.74,37059.0
2018-06-08 15:50:00,250.76,251.13,250.76,250.95,59987.0,250.76,251.13,250.76,250.95,59987.0
2018-06-08 15:55:00,250.95,251.28,250.89,251.19,136414.0,250.95,251.28,250.89,251.19,136414.0
2018-06-11 09:30:00,251.85,253.48,251.76,252.76,123185.0,251.85,253.48,251.76,252.76,123185.0
2018-06-11 09:35:00,252.85,253.18,252.28,252.36,60301.0,252.85,253.18,252.28,252.36,60301.0
2018-06-11 09:40:00,252.36,253.25,252.35,253.09,45544.0,252.36,253.25,252.35,253.09,45544.0
2018-06-11 09:45:00,253.07,253.23,252.35,252.69,58964.0,253.07,253.23,252.35,252.69,58964.0
2018-06-11 09:50:00,252.75,253.1,252.51,252.86,65937.0,252.75,253.1,252.51,252.86,65937.0
2018-06-11 09:55:00,252.85,253.12,252.51,253.05,34202.0,252.85,253.12,252.51,253.05,34202.0
2018-06-11 10:00:00,253.08,253.12,252.8,252.81,36019.0,253.08,253.12,252.8,252.81,36019.0
2018-06-11 10:05:00,252.79,253.17,252.68,252.82,47994.0,252.79,253.17,252.68,252.82,47994.0
2018-06-11 10:10:00,252.81,253.02,252.73,252.94,41382.0,252.81,253.02,252.73,252.94,41382.0
2018-06-11 10:15:00,252.9,252.98,251.06,251.4,52702.0,252.9,252.98,251.06,251.4,52702.0
2018-06-11 10:20:00,251.36,251.51,250.88,251.43,68076.0,251.36,251.51,250.88,251.43,68076.0
2018-06-11 10:25:00,251.39,251.42,250.12,250.17,57487.0,251.39,251.42,250.12,250.17,57487.0
2018-06-11 10:30:00,250.18,250.98,250.13,250.61,38499.0,250.18,250.98,250.13,250.61,38499.0
2018-06-11 10:35:00,250.56,251.0,250.52,250.8,21441.0,250.56,251.0,250.52,250.8,21441.0
2018-06-11 10:40:00,250.74,250.75,250.17,250.42,16409.0,250.74,250.75,250.17,250.42,16409.0
2018-06-11 10:45:00,250.48,250.55,250.3,250.41,12635.0,250.48,250.55,250.3,250.41,12635.0
2018-06-11 10:50:00,250.4,250.88,250.35,250.77,19622.0,250.4,250.88,250.35,250.77,19622.0
2018-06-11 10:55:00,250.71,250.91,250.5,250.91,18526.0,250.71,250.91,250.5,250.91,18526.0
2018-06-11 11:00:00,250.92,251.15,250.85,250.86,19852.0,250.92,251.15,250.85,250.86,19852.0
2018-06-11 11:05:00,250.86,251.08,250.61,251.06,17418.0,250.86,251.08,250.61,251.06,17418.0
2018-06-11 11:10:00,251.03,251.17,250.89,251.04,14307.0,251.03,251.17,250.89,251.04,14307.0
2018-06-11 11:15:00,251.1,251.18,250.84,250.99,15260.0,251.1,251.18,250.84,250.99,15260.0
2018-06-11 11:20:00,250.98,251.52,250.94,251.3,14502.0,250.98,251.52,250.94,251.3,14502.0
2018-06-11 11:25:00,251.3,251.47,251.17,251.44,17220.0,251.3,251.47,251.17,251.44,17220.0
2018-06-11 11:30:00,251.41,251.48,251.19,251.43,13440.0,251.41,251.48,251.19,251.43,13440.0
2018-06-11 11:35:00,251.43,251.61,251.23,251.58,11241.0,251.43,251.61,251.23,251.58,11241.0
2018-06-11 11:40:00,251.62,251.92,251.62,251.92,31127.0,251.62,251.92,251.62,251.92,31127.0
2018-06-11 11:45:00,251.88,251.92,251.53,251.75,13374.0,251.88,251.92,251.53,251.75,13374.0
2018-06-11 11:50:00,251.81,251.86,251.59,251.59,9621.0,251.81,251.86,251.59,251.59,9621.0
2018-06-11 11:55:00,251.62,251.87,251.61,251.83,7400.0,251.62,251.87,251.61,251.83,7400.0
2018-06-11 12:00:00,251.79,251.96,251.76,251.94,8672.0,251.79,251.96,251.76,251.94,8672.0
2018-06-11 12:05:00,251.99,252.17,251.98,252.09,11801.0,251.99,252.17,251.98,252.09,11801.0
2018-06-11 12:10:00,252.12,252.36,252.1,252.27,11330.0,252.12,252.36,252.1,252.27,11330.0
2018-06-11 12:15:00,252.3,252.3,252.12,252.26,11879.0,252.3,252.3,252.12,252.26,11879.0
2018-06-11 12:20:00,252.3,252.43,252.23,252.28,8498.0,252.3,252.43,252.23,252.28,8498.0
2018-06-11 12:25:00,252.29,252.35,252.16,252.29,13583.0,252.29,252.35,252.16,252.29,13583.0
2018-06-11 12:30:00,252.3,252.34,252.05,252.09,7900.0,252.3,252.34,252.05,252.09,7900.0
2018-06-11 12:35:00,252.1,252.12,251.83,251.83,16259.0,252.1,252.12,251.83,251.83,16259.0
2018-06-11 12:40:00,251.88,251.98,251.83,251.91,7101.0,251.88,251.98,251.83,251.91,7101.0
2018-06-11 12:45:00,251.88,251.95,251.83,251.91,5243.0,251.88,251.95,251.83,251.91,5243.0
2018-06-11 12:50:00,251.87,251.88,251.79,251.83,6831.0,251.87,251.88,251.79,251.83,6831.0
2018-06-11 12:55:00,251.85,251.96,251.82,251.87,8459.0,251.85,251.96,251.82,251.87,8459.0
2018-06-11 13:00:00,251.92,252.07,251.7,251.71,7711.0,251.92,252.07,251.7,251.71,7711.0
2018-06-11 13:05:00,251.68,251.85,251.58,251.85,9385.0,251.68,251.85,251.58,251.85,9385.0
2018-06-11 13:10:00,251.85,252.16,251.82,252.15,8630.0,251.85,252.16,251.82,252.15,8630.0
2018-06-11 13:15:00,252.13,252.14,251.97,252.01,5862.0,252.13,252.14,251.97,252.01,5862.0
2018-06-11 13:20:00,251.98,251.98,251.62,251.62,6327.0,251.98,251.98,251.62,251.62,6327.0
2018-06-11 13:25:00,251.7,251.87,251.65,251.87,12410.0,251.7,251.87,251.65,251.87,12410.0
2018-06-11 13:30:00,251.84,251.92,251.73,251.86,6804.0,251.84,251.92,251.73,251.86,6804.0
2018-06-11 13:35:00,251.82,251.82,251.68,251.72,9161.0,251.82,251.82,251.68,251.72,9161.0
2018-06-11 13:40:00,251.72,251.82,251.63,251.68,8338.0,251.72,251.82,251.63,251.68,8338.0
2018-06-11 13:45:00,251.69,251.69,251.44,251.65,13469.0,251.69,251.69,251.44,251.65,13469.0
2018-06-11 13:50:00,251.63,251.66,251.5,251.5,7288.0,251.63,251.66,251.5,251.5,7288.0
2018-06-11 13:55:00,251.53,251.69,251.41,251.66,23200.0,251.53,251.69,251.41,251.66,23200.0
2018-06-11 14:00:00,251.64,251.65,251.49,251.53,5839.0,251.64,251.65,251.49,251.53,5839.0
2018-06-11 14:05:00,251.53,251.65,251.43,251.65,14864.0,251.53,251.65,251.43,251.65,14864.0
2018-06-11 14:10:00,251.62,251.62,251.39,251.39,11641.0,251.62,251.62,251.39,251.39,11641.0
2018-06-11 14:15:00,251.4,251.49,251.34,251.34,18670.0,251.4,251.49,251.34,251.34,18670.0
2018-06-11 14:20:00,251.36,251.77,251.35,251.77,11626.0,251.36,251.77,251.35,251.77,11626.0
2018-06-11 14:25:00,251.77,251.89,251.7,251.73,10494.0,251.77,251.89,251.7,251.73,10494.0
2018-06-11 14:30:00,251.75,251.81,251.64,251.77,16308.0,251.75,251.81,251.64,251.77,16308.0
2018-06-11 14:35:00,251.73,251.82,251.61,251.66,8387.0,251.73,251.82,251.61,251.66,8387.0
2018-06-11 14:40:00,251.66,252.02,251.59,251.89,9894.0,251.66,252.02,251.59,251.89,9894.0
2018-06-11 14:45:00,251.89,251.9,251.63,251.76,8301.0,251.89,251.9,251.63,251.76,8301.0
2018-06-11 14:50:00,251.76,251.78,251.55,251.59,6403.0,251.76,251.78,251.55,251.59,6403.0
2018-06-11 14:55:00,251.62,251.74,251.59,251.71,6839.0,251.62,251.74,251.59,251.71,6839.0
2018-06-11 15:00:00,251.76,251.83,251.74,251.81,7237.0,251.76,251.83,251.74,251.81,7237.0
2018-06-11 15:05:00,251.79,251.83,251.7,251.71,12292.0,251.79,251.83,251.7,251.71,12292.0
2018-06-11 15:10:00,251.7,251.75,251.62,251.71,13384.0,251.7,251.75,251.62,251.71,13384.0
2018-06-11 15:15:00,251.7,251.78,251.6,251.6,9334.0,251.7,251.78,251.6,251.6,9334.0
2018-06-11 15:20:00,251.6,251.69,251.49,251.65,29874.0,251.6,251.69,251.49,251.65,29874.0
2018-06-11 15:25:00,251.66,251.73,251.55,251.56,15936.0,251.66,251.73,251.55,251.56,15936.0
2018-06-11 15:30:00,251.56,251.57,251.41,251.52,22559.0,251.56,251.57,251.41,251.52,22559.0
2018-06-11 15:35:00,251.52,251.52,251.21,251.25,30565.0,251.52,251.52,251.21,251.25,30565.0
2018-06-11 15:40:00,251.26,251.38,251.22,251.34,28152.0,251.26,251.38,251.22,251.34,28152.0
2018-06-11 15:45:00,251.33,251.61,251.31,251.32,42052.0,251.33,251.61,251.31,251.32,42052.0
2018-06-11 15:50:00,251.31,251.38,250.98,251.1,106606.0,251.31,251.38,250.98,251.1,106606.0
2018-06-11 15:55:00,251.09,251.34,250.85,250.98,132329.0,251.09,251.34,250.85,250.98,132329.0
2018-06-12 09:30:00,252.65,253.35,252.54,253.09,101852.0,252.65,253.35,252.54,253.09,101852.0
2018-06-12 09:35:00,253.05,253.17,252.15,252.57,78332.0,253.05,253.17,252.15,252.57,78332.0
2018-06-12 09:40:00,252.61,252.85,252.31,252.41,55165.0,252.61,252.85,252.31,252.41,55165.0
2018-06-12 09:45:00,252.53,252.7,251.67,252.37,44684.0,252.53,252.7,251.67,252.37,44684.0
2018-06-12 09:50:00,252.35,252.66,252.19,252.41,33378.0,252.35,252.66,252.19,252.41,33378.0
2018-06-12 09:55:00,252.41,252.51,251.92,251.97,62720.0,252.41,252.51,251.92,251.97,62720.0
2018-06-12 10:00:00,251.92,252.69,251.88,252.58,41138.0,251.92,252.69,251.88,252.58,41138.0
2018-06-12 10:05:00,252.63,252.9,252.54,252.55,21034.0,252.63,252.9,252.54,252.55,21034.0
2018-06-12 10:10:00,252.54,252.59,252.25,252.37,22432.0,252.54,252.59,252.25,252.37,22432.0
2018-06-12 10:15:00,252.28,252.58,251.95,252.03,53492.0,252.28,252.58,251.95,252.03,53492.0
2018-06-12 10:20:00,252.01,252.3,251.76,252.29,43161.0,252.01,252.3,251.76,252.29,43161.0
2018-06-12 10:25:00,252.33,252.33,251.63,251.63,55674.0,252.33,252.33,251.63,251.63,55674.0
2018-06-12 10:30:00,251.62,251.66,251.29,251.54,36333.0,251.62,251.66,251.29,251.54,36333.0
2018-06-12 10:35:00,251.53,251.67,251.25,251.48,52181.0,251.53,251.67,251.25,251.48,52181.0
2018-06-12 10:40:00,251.46,252.34,251.44,252.2,26637.0,251.46,252.34,251.44,252.2,26637.0
2018-06-12 10:45:00,252.23,252.41,252.17,252.28,24673.0,252.23,252.41,252.17,252.28,24673.0
2018-06-12 10:50:00,252.32,252.61,252.19,252.59,40679.0,252.32,252.61,252.19,252.59,40679.0
2018-06-12 10:55:00,252.6,252.73,252.43,252.61,16612.0,252.6,252.73,252.43,252.61,16612.0
2018-06-12 11:00:00,252.63,253.07,252.61,253.05,20447.0,252.63,253.07,252.61,253.05,20447.0
2018-06-12 11:05:00,253.04,253.42,253.04,253.19,32459.0,253.04,253.42,253.04,253.19,32459.0
2018-06-12 11:10:00,253.21,253.26,252.65,252.72,57094.0,253.21,253.26,252.65,252.72,57094.0
2018-06-12 11:15:00,252.72,253.19,252.66,253.17,23029.0,252.72,253.19,252.66,253.17,23029.0
2018-06-12 11:20:00,253.2,253.57,253.2,253.52,34628.0,253.2,253.57,253.2,253.52,34628.0
2018-06-12 11:25:00,253.5,253.94,253.5,253.86,28446.0,253.5,253.94,253.5,253.86,28446.0
2018-06-12 11:30:00,253.87,254.02,253.54,253.75,21961.0,253.87,254.02,253.54,253.75,21961.0
2018-06-12 11:35:00,253.75,253.93,253.57,253.84,13673.0,253.75,253.93,253.57,253.84,13673.0
2018-06-12 11:40:00,253.92,254.24,253.85,254.22,12900.0,253.92,254.24,253.85,254.22,12900.0
2018-06-12 11:45:00,254.26,254.39,254.13,254.19,17354.0,254.26,254.39,254.13,254.19,17354.0
2018-06-12 11:50:00,254.17,254.32,254.1,254.29,20776.0,254.17,254.32,254.1,254.29,20776.0
2018-06-12 11:55:00,254.3,254.36,254.14,254.36,13861.0,254.3,254.36,254.14,254.36,13861.0
2018-06-12 12:00:00,254.36,254.36,254.07,254.12,25655.0,254.36,254.36,254.07,254.12,25655.0
2018-06-12 12:05:00,254.13,254.2,253.81,253.81,16223.0,254.13,254.2,253.81,253.81,16223.0
2018-06-12 12:10:00,253.92,253.92,253.72,253.92,20117.0,253.92,253.92,253.72,253.92,20117.0
2018-06-12 12:15:00,253.92,254.05,253.81,253.81,14241.0,253.92,254.05,253.81,253.81,14241.0
2018-06-12 12:20:00,253.81,253.81,253.54,253.62,8069.0,253.81,253.81,253.54,253.62,8069.0
2018-06-12 12:25:00,253.62,253.82,253.61,253.7,10796.0,253.62,253.82,253.61,253.7,10796.0
2018-06-12 12:30:00,253.59,253.72,253.49,253.52,9662.0,253.59,253.72,253.49,253.52,9662.0
2018-06-12 12:35:00,253.52,253.64,253.5,253.51,7730.0,253.52,253.64,253.5,253.51,7730.0
2018-06-12 12:40:00,253.57,253.7,253.47,253.6,13687.0,253.57,253.7,253.47,253.6,13687.0
2018-06-12 12:45:00,253.61,253.77,253.56,253.69,13174.0,253.61,253.77,253.56,253.69,13174.0
2018-06-12 12:50:00,253.69,253.87,253.69,253.75,6144.0,253.69,253.87,253.69,253.75,6144.0
2018-06-12 12:55:00,253.82,253.95,253.8,253.91,10988.0,253.82,253.95,253.8,253.91,10988.0
2018-06-12 13:00:00,253.91,254.29,253.9,254.19,12568.0,253.91,254.29,253.9,254.19,12568.0
2018-06-12 13:05:00,254.13,254.3,254.07,254.14,12081.0,254.13,254.3,254.07,254.14,12081.0
2018-06-12 13:10:00,254.15,254.2,253.98,254.2,13280.0,254.15,254.2,253.98,254.2,13280.0
2018-06-12 13:15:00,254.18,254.37,254.09,254.09,19336.0,254.18,254.37,254.09,254.09,19336.0
2018-06-12 13:20:00,254.11,254.19,253.97,254.1,11928.0,254.11,254.19,253.97,254.1,11928.0
2018-06-12 13:25:00,254.14,254.32,253.92,254.18,14197.0,254.14,254.32,253.92,254.18,14197.0
2018-06-12 13:30:00,254.22,254.32,254.21,254.24,6400.0,254.22,254.32,254.21,254.24,6400.0
2018-06-12 13:35:00,254.28,254.48,254.23,254.31,13114.0,254.28,254.48,254.23,254.31,13114.0
2018-06-12 13:40:00,254.34,254.42,254.17,254.4,13667.0,254.34,254.42,254.17,254.4,13667.0
2018-06-12 13:45:00,254.4,254.79,254.39,254.74,25308.0,254.4,254.79,254.39,254.74,25308.0
2018-06-12 13:50:00,254.74,254.8,254.57,254.66,39751.0,254.74,254.8,254.57,254.66,39751.0
2018-06-12 13:55:00,254.66,254.69,254.43,254.53,21207.0,254.66,254.69,254.43,254.53,21207.0
2018-06-12 14:00:00,254.51,254.51,254.02,254.1,27902.0,254.51,254.51,254.02,254.1,27902.0
2018-06-12 14:05:00,254.11,254.11,253.51,253.55,24374.0,254.11,254.11,253.51,253.55,24374.0
2018-06-12 14:10:00,253.54,253.54,253.2,253.22,31619.0,253.54,253.54,253.2,253.22,31619.0
2018-06-12 14:15:00,253.21,253.24,252.91,252.91,22411.0,253.21,253.24,252.91,252.91,22411.0
2018-06-12 14:20:00,252.88,252.93,252.65,252.69,26735.0,252.88,252.93,252.65,252.69,26735.0
2018-06-12 14:25:00,252.7,252.78,251.77,251.8,35610.0,252.7,252.78,251.77,251.8,35610.0
2018-06-12 14:30:00,251.82,251.86,251.5,251.61,37210.0,251.82,251.86,251.5,251.61,37210.0
2018-06-12 14:35:00,251.62,252.01,251.62,252.01,27269.0,251.62,252.01,251.62,252.01,27269.0
2018-06-12 14:40:00,252.03,252.07,251.87,251.88,43754.0,252.03,252.07,251.87,251.88,43754.0
2018-06-12 14:45:00,251.91,251.94,251.78,251.89,24123.0,251.91,251.94,251.78,251.89,24123.0
2018-06-12 14:50:00,251.91,251.96,251.6,251.87,20738.0,251.91,251.96,251.6,251.87,20738.0
2018-06-12 14:55:00,251.85,251.87,251.36,251.36,20867.0,251.85,251.87,251.36,251.36,20867.0
2018-06-12 15:00:00,251.36,251.46,251.13,251.4,59533.0,251.36,251.46,251.13,251.4,59533.0
2018-06-12 15:05:00,251.38,251.65,251.31,251.45,40108.0,251.38,251.65,251.31,251.45,40108.0
2018-06-12 15:10:00,251.46,251.88,251.46,251.84,25640.0,251.46,251.88,251.46,251.84,25640.0
2018-06-12 15:15:00,251.84,251.98,251.79,251.8,22842.0,251.84,251.98,251.79,251.8,22842.0
2018-06-12 15:20:00,251.83,252.39,251.82,252.22,24179.0,251.83,252.39,251.82,252.22,24179.0
2018-06-12 15:25:00,252.24,252.3,252.18,252.26,22746.0,252.24,252.3,252.18,252.26,22746.0
2018-06-12 15:30:00,252.26,252.35,252.25,252.34,35644.0,252.26,252.35,252.25,252.34,35644.0
2018-06-12 15:35:00,252.35,252.36,252.05,252.27,32074.0,252.35,252.36,252.05,252.27,32074.0
2018-06-12 15:40:00,252.27,252.32,252.12,252.2,25809.0,252.27,252.32,252.12,252.2,25809.0
2018-06-12 15:45:00,252.19,252.36,252.06,252.36,43128.0,252.19,252.36,252.06,252.36,43128.0
2018-06-12 15:50:00,252.4,252.53,252.29,252.47,53480.0,252.4,252.53,252.29,252.47,53480.0
2018-06-12 15:55:00,252.48,252.61,252.42,252.6,108859.0,252.48,252.61,252.42,252.6,108859.0
2018-06-13 09:30:00,253.7,255.45,253.65,255.24,147707.0,253.7,255.45,253.65,255.24,147707.0
2018-06-13 09:35:00,255.2,255.33,254.36,254.74,80169.0,255.2,255.33,254.36,254.74,80169.0
2018-06-13 09:40:00,254.75,256.36,254.75,256.2,71876.0,254.75,256.36,254.75,256.2,71876.0
2018-06-13 09:45:00,256.22,256.23,255.39,255.53,92758.0,256.22,256.23,255.39,255.53,92758.0
2018-06-13 09:50:00,255.54,255.79,254.96,255.73,49139.0,255.54,255.79,254.96,255.73,49139.0
2018-06-13 09:55:00,255.72,256.25,255.54,255.99,90995.0,255.72,256.25,255.54,255.99,90995.0
2018-06-13 10:00:00,256.03,256.43,255.66,256.35,35083.0,256.03,256.43,255.66,256.35,35083.0
2018-06-13 10:05:00,256.32,256.5,255.84,255.9,39405.0,256.32,256.5,255.84,255.9,39405.0
2018-06-13 10:10:00,255.86,256.14,255.8,255.84,27792.0,255.86,256.14,255.8,255.84,27792.0
2018-06-13 10:15:00,255.84,256.66,255.78,256.51,26747.0,255.84,256.66,255.78,256.51,26747.0
2018-06-13 10:20:00,256.55,256.77,256.33,256.41,28097.0,256.55,256.77,256.33,256.41,28097.0
2018-06-13 10:25:00,256.42,256.42,255.6,255.64,26502.0,256.42,256.42,255.6,255.64,26502.0
2018-06-13 10:30:00,255.72,255.98,255.57,255.74,16736.0,255.72,255.98,255.57,255.74,16736.0
2018-06-13 10:35:00,255.74,256.06,255.72,255.78,19188.0,255.74,256.06,255.72,255.78,19188.0
2018-06-13 10:40:00,255.8,256.03,255.72,255.95,20849.0,255.8,256.03,255.72,255.95,20849.0
2018-06-13 10:45:00,255.96,256.28,255.88,256.13,27302.0,255.96,256.28,255.88,256.13,27302.0
2018-06-13 10:50:00,256.07,256.31,256.07,256.23,13745.0,256.07,256.31,256.07,256.23,13745.0
2018-06-13 10:55:00,256.3,256.42,256.17,256.4,16732.0,256.3,256.42,256.17,256.4,16732.0
2018-06-13 11:00:00,256.37,256.66,256.37,256.5,15710.0,256.37,256.66,256.37,256.5,15710.0
2018-06-13 11:05:00,256.48,256.95,256.43,256.94,17190.0,256.48,256.95,256.43,256.94,17190.0
2018-06-13 11:10:00,256.91,256.91,256.62,256.74,15318.0,256.91,256.91,256.62,256.74,15318.0
2018-06-13 11:15:00,256.81,257.35,256.81,256.99,26249.0,256.81,257.35,256.81,256.99,26249.0
2018-06-13 11:20:00,256.99,257.51,256.97,257.41,21894.0,256.99,257.51,256.97,257.41,21894.0
2018-06-13 11:25:00,257.45,257.71,257.34,257.65,20539.0,257.45,257.71,257.34,257.65,20539.0
2018-06-13 11:30:00,257.7,257.9,257.49,257.6,33259.0,257.7,257.9,257.49,257.6,33259.0
2018-06-13 11:35:00,257.59,257.61,257.35,257.5,29373.0,257.59,257.61,257.35,257.5,29373.0
2018-06-13 11:40:00,257.47,257.55,257.27,257.27,31237.0,257.47,257.55,257.27,257.27,31237.0
2018-06-13 11:45:00,257.23,257.44,257.21,257.36,26510.0,257.23,257.44,257.21,257.36,26510.0
2018-06-13 11:50:00,257.42,257.61,257.34,257.39,44861.0,257.42,257.61,257.34,257.39,44861.0
2018-06-13 11:55:00,257.37,257.43,257.27,257.32,11232.0,257.37,257.43,257.27,257.32,11232.0
2018-06-13 12:00:00,257.32,257.47,257.02,257.09,14724.0,257.32,257.47,257.02,257.09,14724.0
2018-06-13 12:05:00,257.07,257.1,256.83,257.02,17526.0,257.07,257.1,256.83,257.02,17526.0
2018-06-13 12:10:00,257.0,257.07,256.69,256.88,12936.0,257.0,257.07,256.69,256.88,12936.0
2018-06-13 12:15:00,256.95,257.03,256.68,256.74,11111.0,256.95,257.03,256.68,256.74,11111.0
2018-06-13 12:20:00,256.76,256.8,256.46,256.72,19081.0,256.76,256.8,256.46,256.72,19081.0
2018-06-13 12:25:00,256.71,256.91,256.66,256.76,17193.0,256.71,256.91,256.66,256.76,17193.0
2018-06-13 12:30:00,256.76,256.98,256.54,256.78,15956.0,256.76,256.98,256.54,256.78,15956.0
2018-06-13 12:35:00,256.73,256.91,256.65,256.81,18315.0,256.73,256.91,256.65,256.81,18315.0
2018-06-13 12:40:00,256.82,256.95,256.7,256.95,10648.0,256.82,256.95,256.7,256.95,10648.0
2018-06-13 12:45:00,256.91,256.95,256.54,256.56,21083.0,256.91,256.95,256.54,256.56,21083.0
2018-06-13 12:50:00,256.55,256.68,256.55,256.61,7653.0,256.55,256.68,256.55,256.61,7653.0
2018-06-13 12:55:00,256.64,256.68,256.15,256.2,12527.0,256.64,256.68,256.15,256.2,12527.0
2018-06-13 13:00:00,256.17,256.23,255.79,256.08,19162.0,256.17,256.23,255.79,256.08,19162.0
2018-06-13 13:05:00,255.99,256.29,255.78,255.8,27674.0,255.99,256.29,255.78,255.8,27674.0
2018-06-13 13:10:00,255.78,256.15,255.67,256.1,33411.0,255.78,256.15,255.67,256.1,33411.0
2018-06-13 13:15:00,256.16,256.25,255.84,255.93,22133.0,256.16,256.25,255.84,255.93,22133.0
2018-06-13 13:20:00,255.96,256.2,255.94,255.99,7410.0,255.96,256.2,255.94,255.99,7410.0
2018-06-13 13:25:00,256.03,256.28,255.99,256.27,9491.0,256.03,256.28,255.99,256.27,9491.0
2018-06-13 13:30:00,256.22,256.22,256.01,256.11,10056.0,256.22,256.22,256.01,256.11,10056.0
2018-06-13 13:35:00,256.16,256.38,256.14,256.25,8469.0,256.16,256.38,256.14,256.25,8469.0
2018-06-13 13:40:00,256.3,256.51,256.28,256.45,7780.0,256.3,256.51,256.28,256.45,7780.0
2018-06-13 13:45:00,256.5,256.58,256.46,256.54,10537.0,256.5,256.58,256.46,256.54,10537.0
2018-06-13 13:50:00,256.49,256.62,256.39,256.57,6455.0,256.49,256.62,256.39,256.57,6455.0
2018-06-13 13:55:00,256.63,256.87,256.54,256.87,10596.0,256.63,256.87,256.54,256.87,10596.0
2018-06-13 14:00:00,256.75,256.75,255.92,255.92,21163.0,256.75,256.75,255.92,255.92,21163.0
2018-06-13 14:05:00,255.97,255.97,255.18,255.39,38224.0,255.97,255.97,255.18,255.39,38224.0
2018-06-13 14:10:00,255.42,256.19,255.35,256.16,17099.0,255.42,256.19,255.35,256.16,17099.0
2018-06-13 14:15:00,256.06,256.53,255.91,256.12,20275.0,256.06,256.53,255.91,256.12,20275.0
2018-06-13 14:20:00,256.09,256.09,255.32,255.32,16347.0,256.09,256.09,255.32,255.32,16347.0
2018-06-13 14:25:00,255.38,255.51,254.9,255.25,23299.0,255.38,255.51,254.9,255.25,23299.0
2018-06-13 14:30:00,255.22,255.45,254.63,255.35,39813.0,255.22,255.45,254.63,255.35,39813.0
2018-06-13 14:35:00,255.35,255.97,255.35,255.9,19313.0,255.35,255.97,255.35,255.9,19313.0
2018-06-13 14:40:00,255.96,256.03,255.64,255.73,26036.0,255.96,256.03,255.64,255.73,26036.0
2018-06-13 14:45:00,255.63,255.76,255.31,255.76,20446.0,255.63,255.76,255.31,255.76,20446.0
2018-06-13 14:50:00,255.71,256.4,255.58,256.33,24715.0,255.71,256.4,255.58,256.33,24715.0
2018-06-13 14:55:00,256.35,256.95,256.31,256.86,34555.0,256.35,256.95,256.31,256.86,34555.0
2018-06-13 15:00:00,256.85,257.25,256.8,257.06,25344.0,256.85,257.25,256.8,257.06,25344.0
2018-06-13 15:05:00,257.12,257.19,256.79,256.9,17832.0,257.12,257.19,256.79,256.9,17832.0
2018-06-13 15:10:00,256.86,257.22,256.79,257.04,16440.0,256.86,257.22,256.79,257.04,16440.0
2018-06-13 15:15:00,257.12,257.25,256.99,257.12,21196.0,257.12,257.25,256.99,257.12,21196.0
2018-06-13 15:20:00,257.1,257.28,256.98,256.99,16239.0,257.1,257.28,256.98,256.99,16239.0
2018-06-13 15:25:00,256.96,257.17,256.15,256.39,23431.0,256.96,257.17,256.15,256.39,23431.0
2018-06-13 15:30:00,256.5,256.61,256.22,256.55,32642.0,256.5,256.61,256.22,256.55,32642.0
2018-06-13 15:35:00,256.58,256.58,256.06,256.26,24247.0,256.58,256.58,256.06,256.26,24247.0
2018-06-13 15:40:00,256.28,256.71,256.26,256.7,51997.0,256.28,256.71,256.26,256.7,51997.0
2018-06-13 15:45:00,256.67,256.68,256.1,256.1,53119.0,256.67,256.68,256.1,256.1,53119.0
2018-06-13 15:50:00,256.1,256.44,256.0,256.27,63644.0,256.1,256.44,256.0,256.27,63644.0
2018-06-13 15:55:00,256.27,256.29,255.75,256.13,179035.0,256.27,256.29,255.75,256.13,179035.0
2018-06-14 09:30:00,257.17,258.88,257.13,258.73,166087.0,257.17,258.88,257.13,258.73,166087.0
2018-06-14 09:35:00,258.75,258.92,258.07,258.15,93260.0,258.75,258.92,258.07,258.15,93260.0
2018-06-14 09:40:00,258.1,258.18,256.62,257.64,75639.0,258.1,258.18,256.62,257.64,75639.0
2018-06-14 09:45:00,257.62,258.29,257.43,257.46,51832.0,257.62,258.29,257.43,257.46,51832.0
2018-06-14 09:50:00,257.52,257.7,257.2,257.2,42739.0,257.52,257.7,257.2,257.2,42739.0
2018-06-14 09:55:00,257.12,257.2,256.58,256.84,89739.0,257.12,257.2,256.58,256.84,89739.0
2018-06-14 10:00:00,256.85,257.81,256.84,257.38,62515.0,256.85,257.81,256.84,257.38,62515.0
2018-06-14 10:05:00,257.32,257.79,257.26,257.53,35957.0,257.32,257.79,257.26,257.53,35957.0
2018-06-14 10:10:00,257.6,257.67,257.27,257.3,27332.0,257.6,257.67,257.27,257.3,27332.0
2018-06-14 10:15:00,257.3,257.65,256.93,257.56,58141.0,257.3,257.65,256.93,257.56,58141.0
2018-06-14 10:20:00,257.6,258.03,257.6,258.0,53938.0,257.6,258.03,257.6,258.0,53938.0
2018-06-14 10:25:00,258.03,258.33,257.89,258.27,31529.0,258.03,258.33,257.89,258.27,31529.0
2018-06-14 10:30:00,258.28,258.34,257.65,257.66,25105.0,258.28,258.34,257.65,257.66,25105.0
2018-06-14 10:35:00,257.66,258.09,257.5,257.91,49651.0,257.66,258.09,257.5,257.91,49651.0
2018-06-14 10:40:00,257.95,257.95,257.53,257.6,41617.0,257.95,257.95,257.53,257.6,41617.0
2018-06-14 10:45:00,257.62,257.76,257.21,257.76,47876.0,257.62,257.76,257.21,257.76,47876.0
2018-06-14 10:50:00,257.71,257.9,257.34,257.51,19949.0,257.71,257.9,257.34,257.51,19949.0
2018-06-14 10:55:00,257.48,257.52,257.08,257.28,18921.0,257.48,257.52,257.08,257.28,18921.0
2018-06-14 11:00:00,257.31,257.36,256.79,257.24,32200.0,257.31,257.36,256.79,257.24,32200.0
2018-06-14 11:05:00,257.31,257.46,257.06,257.28,30725.0,257.31,257.46,257.06,257.28,30725.0
2018-06-14 11:10:00,257.32,257.78,257.32,257.76,17275.0,257.32,257.78,257.32,257.76,17275.0
2018-06-14 11:15:00,257.69,257.86,257.63,257.83,12186.0,257.69,257.86,257.63,257.83,12186.0
2018-06-14 11:20:00,257.81,257.87,257.53,257.62,16065.0,257.81,257.87,257.53,257.62,16065.0
2018-06-14 11:25:00,257.6,257.98,257.53,257.73,22123.0,257.6,257.98,257.53,257.73,22123.0
2018-06-14 11:30:00,257.78,258.3,257.76,258.19,36588.0,257.78,258.3,257.76,258.19,36588.0
2018-06-14 11:35:00,258.21,258.58,258.12,258.58,35012.0,258.21,258.58,258.12,258.58,35012.0
2018-06-14 11:40:00,258.55,258.76,258.45,258.69,52165.0,258.55,258.76,258.45,258.69,52165.0
2018-06-14 11:45:00,258.72,258.87,258.6,258.78,59820.0,258.72,258.87,258.6,258.78,59820.0
2018-06-14 11:50:00,258.76,258.89,258.52,258.56,55999.0,258.76,258.89,258.52,258.56,55999.0
2018-06-14 11:55:00,258.57,258.79,258.49,258.58,11191.0,258.57,258.79,258.49,258.58,11191.0
2018-06-14 12:00:00,258.62,258.77,258.36,258.4,26663.0,258.62,258.77,258.36,258.4,26663.0
2018-06-14 12:05:00,258.35,258.81,258.35,258.76,18488.0,258.35,258.81,258.35,258.76,18488.0
2018-06-14 12:10:00,258.81,258.89,258.62,258.72,21434.0,258.81,258.89,258.62,258.72,21434.0
2018-06-14 12:15:00,258.73,258.83,258.56,258.58,28020.0,258.73,258.83,258.56,258.58,28020.0
2018-06-14 12:20:00,258.58,258.69,258.46,258.49,22127.0,258.58,258.69,258.46,258.49,22127.0
2018-06-14 12:25:00,258.5,258.82,258.5,258.72,23719.0,258.5,258.82,258.5,258.72,23719.0
2018-06-14 12:30:00,258.78,258.82,258.5,258.8,30985.0,258.78,258.82,258.5,258.8,30985.0
2018-06-14 12:35:00,258.82,258.85,258.48,258.54,22749.0,258.82,258.85,258.48,258.54,22749.0
2018-06-14 12:40:00,258.54,258.55,258.14,258.17,33083.0,258.54,258.55,258.14,258.17,33083.0
2018-06-14 12:45:00,258.15,258.27,258.09,258.24,47693.0,258.15,258.27,258.09,258.24,47693.0
2018-06-14 12:50:00,258.24,258.26,257.97,258.09,30116.0,258.24,258.26,257.97,258.09,30116.0
2018-06-14 12:55:00,258.09,258.12,257.75,257.77,18150.0,258.09,258.12,257.75,257.77,18150.0
2018-06-14 13:00:00,257.79,257.84,257.31,257.83,49714.0,257.79,257.84,257.31,257.83,49714.0
2018-06-14 13:05:00,257.8,258.14,257.77,258.01,24914.0,257.8,258.14,257.77,258.01,24914.0
2018-06-14 13:10:00,257.99,258.18,257.87,257.96,19031.0,257.99,258.18,257.87,257.96,19031.0
2018-06-14 13:15:00,257.94,258.02,257.84,257.85,12017.0,257.94,258.02,257.84,257.85,12017.0
2018-06-14 13:20:00,257.86,257.96,257.81,257.89,12295.0,257.86,257.96,257.81,257.89,12295.0
2018-06-14 13:25:00,257.88,258.25,257.87,258.16,38267.0,257.88,258.25,257.87,258.16,38267.0
2018-06-14 13:30:00,258.18,258.26,258.13,258.23,20821.0,258.18,258.26,258.13,258.23,20821.0
2018-06-14 13:35:00,258.25,258.5,258.21,258.41,30158.0,258.25,258.5,258.21,258.41,30158.0
2018-06-14 13:40:00,258.41,258.45,258.33,258.45,11513.0,258.41,258.45,258.33,258.45,11513.0
2018-06-14 13:45:00,258.47,258.64,258.28,258.35,18148.0,258.47,258.64,258.28,258.35,18148.0
2018-06-14 13:50:00,258.33,258.38,258.24,258.3,11474.0,258.33,258.38,258.24,258.3,11474.0
2018-06-14 13:55:00,258.26,258.28,257.94,257.95,24540.0,258.26,258.28,257.94,257.95,24540.0
2018-06-14 14:00:00,257.99,258.42,257.99,258.26,18418.0,257.99,258.42,257.99,258.26,18418.0
2018-06-14 14:05:00,258.25,258.25,257.84,257.94,22110.0,258.25,258.25,257.84,257.94,22110.0
2018-06-14 14:10:00,257.86,258.01,257.75,257.9,16166.0,257.86,258.01,257.75,257.9,16166.0
2018-06-14 14:15:00,257.91,257.97,257.79,257.97,21836.0,257.91,257.97,257.79,257.97,21836.0
2018-06-14 14:20:00,257.96,258.18,257.84,258.18,22260.0,257.96,258.18,257.84,258.18,22260.0
2018-06-14 14:25:00,258.17,258.55,258.0,258.55,24125.0,258.17,258.55,258.0,258.55,24125.0
2018-06-14 14:30:00,258.55,258.65,258.22,258.31,24116.0,258.55,258.65,258.22,258.31,24116.0
2018-06-14 14:35:00,258.24,258.42,258.12,258.16,14344.0,258.24,258.42,258.12,258.16,14344.0
2018-06-14 14:40:00,258.12,258.41,258.1,258.19,20102.0,258.12,258.41,258.1,258.19,20102.0
2018-06-14 14:45:00,258.23,258.27,258.15,258.15,15227.0,258.23,258.27,258.15,258.15,15227.0
2018-06-14 14:50:00,258.11,258.21,257.97,258.05,26662.0,258.11,258.21,257.97,258.05,26662.0
2018-06-14 14:55:00,258.03,258.04,257.32,257.44,44211.0,258.03,258.04,257.32,257.44,44211.0
2018-06-14 15:00:00,257.45,257.66,257.36,257.58,37701.0,257.45,257.66,257.36,257.58,37701.0
2018-06-14 15:05:00,257.55,257.78,257.35,257.76,43605.0,257.55,257.78,257.35,257.76,43605.0
2018-06-14 15:10:00,257.76,257.88,257.56,257.85,32532.0,257.76,257.88,257.56,257.85,32532.0
2018-06-14 15:15:00,257.88,257.89,257.7,257.86,23284.0,257.88,257.89,257.7,257.86,23284.0
2018-06-14 15:20:00,257.86,258.0,257.52,257.67,49413.0,257.86,258.0,257.52,257.67,49413.0
2018-06-14 15:25:00,257.63,257.92,257.62,257.78,49495.0,257.63,257.92,257.62,257.78,49495.0
2018-06-14 15:30:00,257.79,258.09,257.73,258.02,44806.0,257.79,258.09,257.73,258.02,44806.0
2018-06-14 15:35:00,258.05,258.14,257.87,258.1,50048.0,258.05,258.14,257.87,258.1,50048.0
2018-06-14 15:40:00,258.1,258.2,257.93,258.04,52289.0,258.1,258.2,257.93,258.04,52289.0
2018-06-14 15:45:00,258.04,258.21,257.99,258.21,75249.0,258.04,258.21,257.99,258.21,75249.0
2018-06-14 15:50:00,258.22,258.24,257.87,258.15,132682.0,258.22,258.24,257.87,258.15,132682.0
2018-06-14 15:55:00,258.12,258.4,258.04,258.21,192725.0,258.12,258.4,258.04,258.21,192725.0
2018-06-15 09:30:00,252.09,252.17,247.7,248.78,1024320.0,252.09,252.17,247.7,248.78,1024320.0
2018-06-15 09:35:00,248.76,249.59,248.0,248.82,248470.0,248.76,249.59,248.0,248.82,248470.0
2018-06-15 09:40:00,248.82,249.59,247.52,249.12,271708.0,248.82,249.59,247.52,249.12,271708.0
2018-06-15 09:45:00,249.01,250.48,248.58,249.68,236664.0,249.01,250.48,248.58,249.68,236664.0
2018-06-15 09:50:00,249.67,250.42,249.51,250.18,138732.0,249.67,250.42,249.51,250.18,138732.0
2018-06-15 09:55:00,250.24,252.54,250.23,252.18,276076.0,250.24,252.54,250.23,252.18,276076.0
2018-06-15 10:00:00,252.16,252.47,251.24,251.83,151737.0,252.16,252.47,251.24,251.83,151737.0
2018-06-15 10:05:00,251.96,252.33,251.4,251.68,98217.0,251.96,252.33,251.4,251.68,98217.0
2018-06-15 10:10:00,251.75,252.85,251.43,252.64,103205.0,251.75,252.85,251.43,252.64,103205.0
2018-06-15 10:15:00,252.7,253.58,252.3,253.2,125612.0,252.7,253.58,252.3,253.2,125612.0
2018-06-15 10:20:00,253.25,253.87,253.15,253.5,88323.0,253.25,253.87,253.15,253.5,88323.0
2018-06-15 10:25:00,253.45,253.6,253.12,253.17,74900.0,253.45,253.6,253.12,253.17,74900.0
2018-06-15 10:30:00,253.09,253.09,251.53,251.53,86749.0,253.09,253.09,251.53,251.53,86749.0
2018-06-15 10:35:00,251.74,252.44,251.32,251.63,96461.0,251.74,252.44,251.32,251.63,96461.0
2018-06-15 10:40:00,251.63,252.01,251.48,252.01,82529.0,251.63,252.01,251.48,252.01,82529.0
2018-06-15 10:45:00,252.01,252.38,251.85,252.37,49926.0,252.01,252.38,251.85,252.37,49926.0
2018-06-15 10:50:00,252.38,253.86,252.38,253.37,152862.0,252.38,253.86,252.38,253.37,152862.0
2018-06-15 10:55:00,253.34,253.5,252.89,253.11,69665.0,253.34,253.5,252.89,253.11,69665.0
2018-06-15 11:00:00,253.12,253.33,252.17,252.68,64839.0,253.12,253.33,252.17,252.68,64839.0
2018-06-15 11:05:00,252.68,252.89,252.08,252.21,50950.0,252.68,252.89,252.08,252.21,50950.0
2018-06-15 11:10:00,252.29,252.92,252.29,252.87,36369.0,252.29,252.92,252.29,252.87,36369.0
2018-06-15 11:15:00,252.87,253.35,252.7,252.91,44076.0,252.87,253.35,252.7,252.91,44076.0
2018-06-15 11:20:00,252.94,253.45,252.78,253.37,41393.0,252.94,253.45,252.78,253.37,41393.0
2018-06-15 11:25:00,253.3,253.31,252.55,252.56,39454.0,253.3,253.31,252.55,252.56,39454.0
2018-06-15 11:30:00,252.51,253.1,252.51,252.7,54920.0,252.51,253.1,252.51,252.7,54920.0
2018-06-15 11:35:00,252.7,252.77,252.18,252.39,33424.0,252.7,252.77,252.18,252.39,33424.0
2018-06-15 11:40:00,252.42,252.66,251.95,252.16,39728.0,252.42,252.66,251.95,252.16,39728.0
2018-06-15 11:45:00,252.17,252.59,252.13,252.38,27655.0,252.17,252.59,252.13,252.38,27655.0
2018-06-15 11:50:00,252.43,252.53,252.22,252.49,21354.0,252.43,252.53,252.22,252.49,21354.0
2018-06-15 11:55:00,252.48,252.89,252.44,252.76,29687.0,252.48,252.89,252.44,252.76,29687.0
2018-06-15 12:00:00,252.77,253.25,252.66,253.1,30589.0,252.77,253.25,252.66,253.1,30589.0
2018-06-15 12:05:00,253.15,253.15,252.7,252.7,32670.0,253.15,253.15,252.7,252.7,32670.0
2018-06-15 12:10:00,252.68,252.75,252.29,252.39,24407.0,252.68,252.75,252.29,252.39,24407.0
2018-06-15 12:15:00,252.39,252.39,252.15,252.26,29770.0,252.39,252.39,252.15,252.26,29770.0
2018-06-15 12:20:00,252.24,252.33,252.02,252.23,24266.0,252.24,252.33,252.02,252.23,24266.0
2018-06-15 12:25:00,252.24,252.26,251.42,251.65,77619.0,252.24,252.26,251.42,251.65,77619.0
2018-06-15 12:30:00,251.69,251.97,251.63,251.84,39713.0,251.69,251.97,251.63,251.84,39713.0
2018-06-15 12:35:00,251.85,251.94,251.6,251.89,22735.0,251.85,251.94,251.6,251.89,22735.0
2018-06-15 12:40:00,251.96,252.31,251.83,252.14,23764.0,251.96,252.31,251.83,252.14,23764.0
2018-06-15 12:45:00,252.14,252.54,252.09,252.49,23277.0,252.14,252.54,252.09,252.49,23277.0
2018-06-15 12:50:00,252.46,252.52,252.16,252.5,22843.0,252.46,252.52,252.16,252.5,22843.0
2018-06-15 12:55:00,252.55,252.95,252.52,252.95,23928.0,252.55,252.95,252.52,252.95,23928.0
2018-06-15 13:00:00,252.9,252.95,252.7,252.73,21922.0,252.9,252.95,252.7,252.73,21922.0
2018-06-15 13:05:00,252.74,252.77,252.53,252.66,17600.0,252.74,252.77,252.53,252.66,17600.0
2018-06-15 13:10:00,252.68,252.69,252.51,252.62,17983.0,252.68,252.69,252.51,252.62,17983.0
2018-06-15 13:15:00,252.65,252.73,252.54,252.61,25327.0,252.65,252.73,252.54,252.61,25327.0
2018-06-15 13:20:00,252.61,252.67,252.31,252.33,25504.0,252.61,252.67,252.31,252.33,25504.0
2018-06-15 13:25:00,252.31,252.34,251.95,252.17,25014.0,252.31,252.34,251.95,252.17,25014.0
2018-06-15 13:30:00,252.16,252.16,251.86,252.02,19155.0,252.16,252.16,251.86,252.02,19155.0
2018-06-15 13:35:00,252.07,252.33,252.07,252.3,13375.0,252.07,252.33,252.07,252.3,13375.0
2018-06-15 13:40:00,252.35,252.4,252.3,252.4,15045.0,252.35,252.4,252.3,252.4,15045.0
2018-06-15 13:45:00,252.38,252.4,252.2,252.24,19571.0,252.38,252.4,252.2,252.24,19571.0
2018-06-15 13:50:00,252.25,252.38,252.18,252.32,17344.0,252.25,252.38,252.18,252.32,17344.0
2018-06-15 13:55:00,252.31,252.45,252.06,252.4,18023.0,252.31,252.45,252.06,252.4,18023.0
2018-06-15 14:00:00,252.44,252.45,252.01,252.07,32328.0,252.44,252.45,252.01,252.07,32328.0
2018-06-15 14:05:00,252.03,252.08,251.85,252.06,38492.0,252.03,252.08,251.85,252.06,38492.0
2018-06-15 14:10:00,252.04,252.31,252.03,252.28,19351.0,252.04,252.31,252.03,252.28,19351.0
2018-06-15 14:15:00,252.31,252.43,252.16,252.35,22762.0,252.31,252.43,252.16,252.35,22762.0
2018-06-15 14:20:00,252.35,252.61,252.34,252.47,30418.0,252.35,252.61,252.34,252.47,30418.0
2018-06-15 14:25:00,252.47,252.56,252.29,252.37,24017.0,252.47,252.56,252.29,252.37,24017.0
2018-06-15 14:30:00,252.39,252.53,252.3,252.44,21828.0,252.39,252.53,252.3,252.44,21828.0
2018-06-15 14:35:00,252.4,252.55,252.26,252.48,24637.0,252.4,252.55,252.26,252.48,24637.0
2018-06-15 14:40:00,252.48,252.49,251.99,252.03,38026.0,252.48,252.49,251.99,252.03,38026.0
2018-06-15 14:45:00,252.01,252.04,251.86,251.86,44984.0,252.01,252.04,251.86,251.86,44984.0
2018-06-15 14:50:00,251.85,252.07,251.71,252.06,53787.0,251.85,252.07,251.71,252.06,53787.0
2018-06-15 14:55:00,252.09,252.11,251.72,251.72,28984.0,252.09,252.11,251.72,251.72,28984.0
2018-06-15 15:00:00,251.71,251.74,251.5,251.55,46290.0,251.71,251.74,251.5,251.55,46290.0
2018-06-15 15:05:00,251.56,251.68,251.47,251.47,42308.0,251.56,251.68,251.47,251.47,42308.0
2018-06-15 15:10:00,251.49,251.49,250.83,250.84,66324.0,251.49,251.49,250.83,250.84,66324.0
2018-06-15 15:15:00,250.89,251.11,250.88,250.93,40998.0,250.89,251.11,250.88,250.93,40998.0
2018-06-15 15:20:00,250.93,251.41,250.85,251.4,42091.0,250.93,251.41,250.85,251.4,42091.0
2018-06-15 15:25:00,251.42,251.74,251.29,251.71,50554.0,251.42,251.74,251.29,251.71,50554.0
2018-06-15 15:30:00,251.71,252.08,251.71,252.08,62696.0,251.71,252.08,251.71,252.08,62696.0
2018-06-15 15:35:00,252.08,252.45,252.04,252.35,55594.0,252.08,252.45,252.04,252.35,55594.0
2018-06-15 15:40:00,252.34,252.36,252.02,252.06,78504.0,252.34,252.36,252.02,252.06,78504.0
2018-06-15 15:45:00,252.02,252.02,251.63,251.88,80558.0,252.02,252.02,251.63,251.88,80558.0
2018-06-15 15:50:00,251.89,252.1,251.25,251.38,159954.0,251.89,252.1,251.25,251.38,159954.0
2018-06-15 15:55:00,251.38,251.94,251.23,251.94,251467.0,251.38,251.94,251.23,251.94,251467.0
2018-06-18 09:30:00,250.51,251.08,250.26,250.44,118957.0,250.51,251.08,250.26,250.44,118957.0
2018-06-18 09:35:00,250.5,250.73,249.8,250.28,85814.0,250.5,250.73,249.8,250.28,85814.0
2018-06-18 09:40:00,250.29,252.43,250.14,251.87,53539.0,250.29,252.43,250.14,251.87,53539.0
2018-06-18 09:45:00,251.81,252.88,251.62,252.81,44054.0,251.81,252.88,251.62,252.81,44054.0
2018-06-18 09:50:00,252.8,254.21,252.8,253.61,108934.0,252.8,254.21,252.8,253.61,108934.0
2018-06-18 09:55:00,253.64,253.97,253.35,253.72,163126.0,253.64,253.97,253.35,253.72,163126.0
2018-06-18 10:00:00,253.57,253.65,252.62,253.28,68626.0,253.57,253.65,252.62,253.28,68626.0
2018-06-18 10:05:00,253.24,253.78,253.23,253.58,47255.0,253.24,253.78,253.23,253.58,47255.0
2018-06-18 10:10:00,253.56,254.05,253.36,253.67,54941.0,253.56,254.05,253.36,253.67,54941.0
2018-06-18 10:15:00,253.68,254.1,253.63,253.85,38399.0,253.68,254.1,253.63,253.85,38399.0
2018-06-18 10:20:00,253.9,254.62,253.86,254.32,49154.0,253.9,254.62,253.86,254.32,49154.0
2018-06-18 10:25:00,254.3,254.34,253.65,253.67,27283.0,254.3,254.34,253.65,253.67,27283.0
2018-06-18 10:30:00,253.66,253.98,253.6,253.82,24805.0,253.66,253.98,253.6,253.82,24805.0
2018-06-18 10:35:00,253.8,254.9,253.75,254.9,51546.0,253.8,254.9,253.75,254.9,51546.0
2018-06-18 10:40:00,254.93,255.27,254.89,255.26,66981.0,254.93,255.27,254.89,255.26,66981.0
2018-06-18 10:45:00,255.25,255.87,255.23,255.87,35909.0,255.25,255.87,255.23,255.87,35909.0
2018-06-18 10:50:00,255.84,256.07,255.54,255.8,46329.0,255.84,256.07,255.54,255.8,46329.0
2018-06-18 10:55:00,255.81,256.04,255.52,255.6,33377.0,255.81,256.04,255.52,255.6,33377.0
2018-06-18 11:00:00,255.61,256.49,255.6,256.28,47062.0,255.61,256.49,255.6,256.28,47062.0
2018-06-18 11:05:00,256.28,256.3,255.82,256.16,47763.0,256.28,256.3,255.82,256.16,47763.0
2018-06-18 11:10:00,256.12,256.77,256.09,256.36,46275.0,256.12,256.77,256.09,256.36,46275.0
2018-06-18 11:15:00,256.38,256.65,256.0,256.0,37390.0,256.38,256.65,256.0,256.0,37390.0
2018-06-18 11:20:00,255.96,255.97,255.36,255.4,36547.0,255.96,255.97,255.36,255.4,36547.0
2018-06-18 11:25:00,255.44,255.65,255.28,255.35,41806.0,255.44,255.65,255.28,255.35,41806.0
2018-06-18 11:30:00,255.4,255.62,255.11,255.15,29567.0,255.4,255.62,255.11,255.15,29567.0
2018-06-18 11:35:00,255.11,255.23,254.67,255.19,38461.0,255.11,255.23,254.67,255.19,38461.0
2018-06-18 11:40:00,255.15,255.58,255.07,255.51,38415.0,255.15,255.58,255.07,255.51,38415.0
2018-06-18 11:45:00,255.51,255.65,255.41,255.52,40343.0,255.51,255.65,255.41,255.52,40343.0
2018-06-18 11:50:00,255.58,255.95,255.53,255.66,44883.0,255.58,255.95,255.53,255.66,44883.0
2018-06-18 11:55:00,255.74,255.77,255.12,255.27,19563.0,255.74,255.77,255.12,255.27,19563.0
2018-06-18 12:00:00,255.29,255.47,255.07,255.11,29281.0,255.29,255.47,255.07,255.11,29281.0
2018-06-18 12:05:00,255.05,255.58,255.05,255.39,12470.0,255.05,255.58,255.05,255.39,12470.0
2018-06-18 12:10:00,255.35,255.55,255.2,255.42,23461.0,255.35,255.55,255.2,255.42,23461.0
2018-06-18 12:15:00,255.4,255.43,255.02,255.08,16032.0,255.4,255.43,255.02,255.08,16032.0
2018-06-18 12:20:00,255.1,255.14,254.85,254.93,16635.0,255.1,255.14,254.85,254.93,16635.0
2018-06-18 12:25:00,254.93,254.93,254.5,254.63,35027.0,254.93,254.93,254.5,254.63,35027.0
2018-06-18 12:30:00,254.71,254.9,254.66,254.9,12014.0,254.71,254.9,254.66,254.9,12014.0
2018-06-18 12:35:00,254.91,254.96,254.7,254.79,10168.0,254.91,254.96,254.7,254.79,10168.0
2018-06-18 12:40:00,254.84,255.15,254.78,255.07,14947.0,254.84,255.15,254.78,255.07,14947.0
2018-06-18 12:45:00,255.06,255.15,255.0,255.01,10908.0,255.06,255.15,255.0,255.01,10908.0
2018-06-18 12:50:00,254.99,255.05,254.8,254.88,12727.0,254.99,255.05,254.8,254.88,12727.0
2018-06-18 12:55:00,254.85,255.25,254.82,255.23,12431.0,254.85,255.25,254.82,255.23,12431.0
2018-06-18 13:00:00,255.24,255.35,255.08,255.15,13730.0,255.24,255.35,255.08,255.15,13730.0
2018-06-18 13:05:00,255.21,255.3,255.18,255.19,12111.0,255.21,255.3,255.18,255.19,12111.0
2018-06-18 13:10:00,255.26,255.32,255.08,255.16,8433.0,255.26,255.32,255.08,255.16,8433.0
2018-06-18 13:15:00,255.14,255.16,254.91,254.95,23031.0,255.14,255.16,254.91,254.95,23031.0
2018-06-18 13:20:00,254.96,255.21,254.96,255.08,8917.0,254.96,255.21,254.96,255.08,8917.0
2018-06-18 13:25:00,255.11,255.47,255.11,255.44,14639.0,255.11,255.47,255.11,255.44,14639.0
2018-06-18 13:30:00,255.42,255.56,255.24,255.46,9440.0,255.42,255.56,255.24,255.46,9440.0
2018-06-18 13:35:00,255.54,255.67,255.41,255.43,17313.0,255.54,255.67,255.41,255.43,17313.0
2018-06-18 13:40:00,255.45,255.78,255.34,255.78,22796.0,255.45,255.78,255.34,255.78,22796.0
2018-06-18 13:45:00,255.75,255.76,255.47,255.58,19910.0,255.75,255.76,255.47,255.58,19910.0
2018-06-18 13:50:00,255.6,255.77,255.56,255.74,10988.0,255.6,255.77,255.56,255.74,10988.0
2018-06-18 13:55:00,255.72,255.75,255.61,255.67,16492.0,255.72,255.75,255.61,255.67,16492.0
2018-06-18 14:00:00,255.68,255.7,255.27,255.34,18974.0,255.68,255.7,255.27,255.34,18974.0
2018-06-18 14:05:00,255.27,255.71,255.27,255.56,13793.0,255.27,255.71,255.27,255.56,13793.0
2018-06-18 14:10:00,255.57,255.69,255.13,255.23,16403.0,255.57,255.69,255.13,255.23,16403.0
2018-06-18 14:15:00,255.29,255.39,255.25,255.32,7344.0,255.29,255.39,255.25,255.32,7344.0
2018-06-18 14:20:00,255.33,255.41,255.19,255.31,17652.0,255.33,255.41,255.19,255.31,17652.0
2018-06-18 14:25:00,255.31,255.53,255.31,255.38,11824.0,255.31,255.53,255.31,255.38,11824.0
2018-06-18 14:30:00,255.44,255.65,255.44,255.62,7416.0,255.44,255.65,255.44,255.62,7416.0
2018-06-18 14:35:00,255.65,255.69,255.36,255.45,10521.0,255.65,255.69,255.36,255.45,10521.0
2018-06-18 14:40:00,255.44,255.62,255.29,255.3,12303.0,255.44,255.62,255.29,255.3,12303.0
2018-06-18 14:45:00,255.3,255.32,255.07,255.07,16058.0,255.3,255.32,255.07,255.07,16058.0
2018-06-18 14:50:00,255.11,255.15,254.7,254.8,23173.0,255.11,255.15,254.7,254.8,23173.0
2018-06-18 14:55:00,254.79,255.07,254.76,255.05,20374.0,254.79,255.07,254.76,255.05,20374.0
2018-06-18 15:00:00,255.03,255.22,255.0,255.14,13124.0,255.03,255.22,255.0,255.14,13124.0
2018-06-18 15:05:00,255.14,255.34,255.02,255.31,12052.0,255.14,255.34,255.02,255.31,12052.0
2018-06-18 15:10:00,255.29,255.37,255.18,255.21,14546.0,255.29,255.37,255.18,255.21,14546.0
2018-06-18 15:15:00,255.2,255.27,255.13,255.16,17245.0,255.2,255.27,255.13,255.16,17245.0
2018-06-18 15:20:00,255.17,255.52,255.15,255.5,23520.0,255.17,255.52,255.15,255.5,23520.0
2018-06-18 15:25:00,255.49,255.59,255.34,255.44,24757.0,255.49,255.59,255.34,255.44,24757.0
2018-06-18 15:30:00,255.45,255.63,255.44,255.57,25256.0,255.45,255.63,255.44,255.57,25256.0
2018-06-18 15:35:00,255.55,255.58,255.36,255.37,23965.0,255.55,255.58,255.36,255.37,23965.0
2018-06-18 15:40:00,255.38,255.46,255.13,255.37,27367.0,255.38,255.46,255.13,255.37,27367.0
2018-06-18 15:45:00,255.36,255.72,255.26,255.69,46918.0,255.36,255.72,255.26,255.69,46918.0
2018-06-18 15:50:00,255.68,256.2,255.51,255.79,66630.0,255.68,256.2,255.51,255.79,66630.0
2018-06-18 15:55:00,255.77,255.88,255.62,255.69,123358.0,255.77,255.88,255.62,255.69,123358.0
2018-06-19 09:30:00,251.84,252.49,251.51,251.98,154893.0,251.84,252.49,251.51,251.98,154893.0
2018-06-19 09:35:00,252.01,253.6,251.77,253.46,59034.0,252.01,253.6,251.77,253.46,59034.0
2018-06-19 09:40:00,253.49,253.52,252.5,252.61,39348.0,253.49,253.52,252.5,252.61,39348.0
2018-06-19 09:45:00,252.75,253.65,252.71,253.33,55376.0,252.75,253.65,252.71,253.33,55376.0
2018-06-19 09:50:00,253.41,253.41,252.53,252.6,38515.0,253.41,253.41,252.53,252.6,38515.0
2018-06-19 09:55:00,252.67,252.79,252.14,252.28,54874.0,252.67,252.79,252.14,252.28,54874.0
2018-06-19 10:00:00,252.32,252.32,250.59,250.8,76058.0,252.32,252.32,250.59,250.8,76058.0
2018-06-19 10:05:00,250.8,251.23,250.37,250.5,52496.0,250.8,251.23,250.37,250.5,52496.0
2018-06-19 10:10:00,250.46,250.98,250.11,250.36,70010.0,250.46,250.98,250.11,250.36,70010.0
2018-06-19 10:15:00,250.3,250.36,249.79,250.1,74868.0,250.3,250.36,249.79,250.1,74868.0
2018-06-19 10:20:00,250.2,250.22,249.67,249.76,44175.0,250.2,250.22,249.67,249.76,44175.0
2018-06-19 10:25:00,249.65,249.65,248.61,248.79,58044.0,249.65,249.65,248.61,248.79,58044.0
2018-06-19 10:30:00,248.79,248.79,248.12,248.23,46062.0,248.79,248.79,248.12,248.23,46062.0
2018-06-19 10:35:00,248.23,248.66,248.16,248.39,56497.0,248.23,248.66,248.16,248.39,56497.0
2018-06-19 10:40:00,248.37,249.43,247.9,249.43,30118.0,248.37,249.43,247.9,249.43,30118.0
2018-06-19 10:45:00,249.44,250.33,249.39,250.05,42004.0,249.44,250.33,249.39,250.05,42004.0
2018-06-19 10:50:00,250.02,250.1,249.65,249.94,30100.0,250.02,250.1,249.65,249.94,30100.0
2018-06-19 10:55:00,249.96,250.41,249.9,250.1,19123.0,249.96,250.41,249.9,250.1,19123.0
2018-06-19 11:00:00,250.11,250.33,249.75,249.75,14848.0,250.11,250.33,249.75,249.75,14848.0
2018-06-19 11:05:00,249.81,250.29,249.79,250.26,16118.0,249.81,250.29,249.79,250.26,16118.0
2018-06-19 11:10:00,250.33,250.52,250.09,250.32,12163.0,250.33,250.52,250.09,250.32,12163.0
2018-06-19 11:15:00,250.37,250.8,250.25,250.55,16787.0,250.37,250.8,250.25,250.55,16787.0
2018-06-19 11:20:00,250.59,251.08,250.59,250.79,25600.0,250.59,251.08,250.59,250.79,25600.0
2018-06-19 11:25:00,250.86,251.2,250.64,251.1,17589.0,250.86,251.2,250.64,251.1,17589.0
2018-06-19 11:30:00,251.09,251.24,250.51,250.51,16884.0,251.09,251.24,250.51,250.51,16884.0
2018-06-19 11:35:00,250.53,250.77,250.31,250.7,20439.0,250.53,250.77,250.31,250.7,20439.0
2018-06-19 11:40:00,250.68,251.03,250.34,251.02,19595.0,250.68,251.03,250.34,251.02,19595.0
2018-06-19 11:45:00,251.05,251.54,250.92,251.24,32848.0,251.05,251.54,250.92,251.24,32848.0
2018-06-19 11:50:00,251.25,251.46,251.19,251.21,11249.0,251.25,251.46,251.19,251.21,11249.0
2018-06-19 11:55:00,251.25,251.56,251.25,251.27,9475.0,251.25,251.56,251.25,251.27,9475.0
2018-06-19 12:00:00,251.35,251.4,251.06,251.21,8570.0,251.35,251.4,251.06,251.21,8570.0
2018-06-19 12:05:00,251.14,251.36,251.06,251.27,13192.0,251.14,251.36,251.06,251.27,13192.0
2018-06-19 12:10:00,251.31,251.34,250.98,251.2,21952.0,251.31,251.34,250.98,251.2,21952.0
2018-06-19 12:15:00,251.17,251.58,251.04,251.41,17042.0,251.17,251.58,251.04,251.41,17042.0
2018-06-19 12:20:00,251.41,251.59,251.27,251.55,20974.0,251.41,251.59,251.27,251.55,20974.0
2018-06-19 12:25:00,251.6,251.97,251.6,251.81,34511.0,251.6,251.97,251.6,251.81,34511.0
2018-06-19 12:30:00,251.89,251.9,251.48,251.57,38112.0,251.89,251.9,251.48,251.57,38112.0
2018-06-19 12:35:00,251.54,251.63,251.45,251.52,29523.0,251.54,251.63,251.45,251.52,29523.0
2018-06-19 12:40:00,251.49,251.51,251.21,251.43,7206.0,251.49,251.51,251.21,251.43,7206.0
2018-06-19 12:45:00,251.41,251.68,251.36,251.49,12175.0,251.41,251.68,251.36,251.49,12175.0
2018-06-19 12:50:00,251.45,251.62,251.28,251.46,4767.0,251.45,251.62,251.28,251.46,4767.0
2018-06-19 12:55:00,251.39,251.67,251.34,251.67,4076.0,251.39,251.67,251.34,251.67,4076.0
2018-06-19 13:00:00,251.71,251.84,251.6,251.64,5692.0,251.71,251.84,251.6,251.64,5692.0
2018-06-19 13:05:00,251.61,251.61,251.36,251.38,5391.0,251.61,251.61,251.36,251.38,5391.0
2018-06-19 13:10:00,251.38,251.58,251.29,251.57,5866.0,251.38,251.58,251.29,251.57,5866.0
2018-06-19 13:15:00,251.58,251.61,251.4,251.55,6000.0,251.58,251.61,251.4,251.55,6000.0
2018-06-19 13:20:00,251.58,251.58,251.2,251.29,12218.0,251.58,251.58,251.2,251.29,12218.0
2018-06-19 13:25:00,251.29,251.33,251.15,251.29,23622.0,251.29,251.33,251.15,251.29,23622.0
2018-06-19 13:30:00,251.26,251.33,250.95,251.32,14431.0,251.26,251.33,250.95,251.32,14431.0
2018-06-19 13:35:00,251.38,251.6,251.21,251.53,15284.0,251.38,251.6,251.21,251.53,15284.0
2018-06-19 13:40:00,251.66,251.7,251.41,251.66,7974.0,251.66,251.7,251.41,251.66,7974.0
2018-06-19 13:45:00,251.74,251.98,251.67,251.89,19068.0,251.74,251.98,251.67,251.89,19068.0
2018-06-19 13:50:00,251.93,252.08,251.64,251.64,16768.0,251.93,252.08,251.64,251.64,16768.0
2018-06-19 13:55:00,251.67,251.68,251.39,251.47,10617.0,251.67,251.68,251.39,251.47,10617.0
2018-06-19 14:00:00,251.51,251.74,251.51,251.61,6537.0,251.51,251.74,251.51,251.61,6537.0
2018-06-19 14:05:00,251.66,251.94,251.54,251.82,17290.0,251.66,251.94,251.54,251.82,17290.0
2018-06-19 14:10:00,251.8,251.82,251.61,251.72,10734.0,251.8,251.82,251.61,251.72,10734.0
2018-06-19 14:15:00,251.82,251.82,251.56,251.56,13862.0,251.82,251.82,251.56,251.56,13862.0
2018-06-19 14:20:00,251.6,251.81,251.55,251.81,22129.0,251.6,251.81,251.55,251.81,22129.0
2018-06-19 14:25:00,251.83,252.2,251.82,251.92,41326.0,251.83,252.2,251.82,251.92,41326.0
2018-06-19 14:30:00,251.9,251.99,251.88,251.94,8676.0,251.9,251.99,251.88,251.94,8676.0
2018-06-19 14:35:00,251.92,252.02,251.84,251.92,9709.0,251.92,252.02,251.84,251.92,9709.0
2018-06-19 14:40:00,251.89,251.9,251.51,251.82,11276.0,251.89,251.9,251.51,251.82,11276.0
2018-06-19 14:45:00,251.77,251.91,251.52,251.53,12634.0,251.77,251.91,251.52,251.53,12634.0
2018-06-19 14:50:00,251.53,251.75,251.44,251.55,19521.0,251.53,251.75,251.44,251.55,19521.0
2018-06-19 14:55:00,251.55,251.71,251.34,251.58,18819.0,251.55,251.71,251.34,251.58,18819.0
2018-06-19 15:00:00,251.55,251.66,251.31,251.32,15028.0,251.55,251.66,251.31,251.32,15028.0
2018-06-19 15:05:00,251.37,251.41,251.07,251.2,32021.0,251.37,251.41,251.07,251.2,32021.0
2018-06-19 15:10:00,251.18,251.29,251.16,251.29,13590.0,251.18,251.29,251.16,251.29,13590.0
2018-06-19 15:15:00,251.29,251.42,250.95,251.01,23942.0,251.29,251.42,250.95,251.01,23942.0
2018-06-19 15:20:00,251.03,251.07,250.82,250.93,15874.0,251.03,251.07,250.82,250.93,15874.0
2018-06-19 15:25:00,250.92,251.03,250.43,250.53,24996.0,250.92,251.03,250.43,250.53,24996.0
2018-06-19 15:30:00,250.54,251.03,250.5,250.99,21420.0,250.54,251.03,250.5,250.99,21420.0
2018-06-19 15:35:00,251.03,251.12,250.82,251.05,15147.0,251.03,251.12,250.82,251.05,15147.0
2018-06-19 15:40:00,251.01,251.31,250.89,251.27,16841.0,251.01,251.31,250.89,251.27,16841.0
2018-06-19 15:45:00,251.24,251.24,250.75,251.06,43999.0,251.24,251.24,250.75,251.06,43999.0
2018-06-19 15:50:00,251.12,251.36,251.1,251.28,35985.0,251.12,251.36,251.1,251.28,35985.0
2018-06-19 15:55:00,251.32,251.78,251.31,251.7,107564.0,251.32,251.78,251.31,251.7,107564.0
2018-06-20 09:30:00,253.5,253.96,252.26,253.0,112360.0,253.5,253.96,252.26,253.0,112360.0
2018-06-20 09:35:00,252.97,253.63,252.73,252.91,70489.0,252.97,253.63,252.73,252.91,70489.0
2018-06-20 09:40:00,252.85,253.48,252.74,252.74,49183.0,252.85,253.48,252.74,252.74,49183.0
2018-06-20 09:45:00,252.75,253.5,252.75,253.15,36237.0,252.75,253.5,252.75,253.15,36237.0
2018-06-20 09:50:00,253.13,253.55,253.11,253.53,68171.0,253.13,253.55,253.11,253.53,68171.0
2018-06-20 09:55:00,253.48,254.14,253.45,254.04,38306.0,253.48,254.14,253.45,254.04,38306.0
2018-06-20 10:00:00,254.07,254.5,254.04,254.41,25888.0,254.07,254.5,254.04,254.41,25888.0
2018-06-20 10:05:00,254.55,254.8,254.15,254.17,24841.0,254.55,254.8,254.15,254.17,24841.0
2018-06-20 10:10:00,254.16,254.32,253.88,254.1,27809.0,254.16,254.32,253.88,254.1,27809.0
2018-06-20 10:15:00,254.09,254.19,253.62,253.81,23315.0,254.09,254.19,253.62,253.81,23315.0
2018-06-20 10:20:00,253.78,253.91,253.16,253.16,15659.0,253.78,253.91,253.16,253.16,15659.0
2018-06-20 10:25:00,253.17,253.31,252.28,252.28,32918.0,253.17,253.31,252.28,252.28,32918.0
2018-06-20 10:30:00,252.31,252.93,252.11,252.93,28090.0,252.31,252.93,252.11,252.93,28090.0
2018-06-20 10:35:00,252.87,253.25,252.65,253.03,25776.0,252.87,253.25,252.65,253.03,25776.0
2018-06-20 10:40:00,253.03,253.06,252.65,252.77,28881.0,253.03,253.06,252.65,252.77,28881.0
2018-06-20 10:45:00,252.82,252.94,252.6,252.81,31099.0,252.82,252.94,252.6,252.81,31099.0
2018-06-20 10:50:00,252.86,253.38,252.86,253.22,17562.0,252.86,253.38,252.86,253.22,17562.0
2018-06-20 10:55:00,253.21,253.27,252.86,253.14,13934.0,253.21,253.27,252.86,253.14,13934.0
2018-06-20 11:00:00,253.17,253.2,252.5,252.62,11509.0,253.17,253.2,252.5,252.62,11509.0
2018-06-20 11:05:00,252.65,252.91,252.48,252.85,19448.0,252.65,252.91,252.48,252.85,19448.0
2018-06-20 11:10:00,252.87,253.22,252.77,253.04,15575.0,252.87,253.22,252.77,253.04,15575.0
2018-06-20 11:15:00,253.01,253.23,252.86,253.02,20121.0,253.01,253.23,252.86,253.02,20121.0
2018-06-20 11:20:00,253.05,253.48,253.05,253.43,10050.0,253.05,253.48,253.05,253.43,10050.0
2018-06-20 11:25:00,253.37,253.37,253.05,253.21,9704.0,253.37,253.37,253.05,253.21,9704.0
2018-06-20 11:30:00,253.26,253.26,252.66,252.7,10276.0,253.26,253.26,252.66,252.7,10276.0
2018-06-20 11:35:00,252.5,252.83,252.5,252.7,13903.0,252.5,252.83,252.5,252.7,13903.0
2018-06-20 11:40:00,252.68,252.72,252.49,252.71,11838.0,252.68,252.72,252.49,252.71,11838.0
2018-06-20 11:45:00,252.7,252.87,252.56,252.64,9305.0,252.7,252.87,252.56,252.64,9305.0
2018-06-20 11:50:00,252.7,252.74,252.49,252.69,11351.0,252.7,252.74,252.49,252.69,11351.0
2018-06-20 11:55:00,252.69,252.84,252.55,252.78,8115.0,252.69,252.84,252.55,252.78,8115.0
2018-06-20 12:00:00,252.86,253.38,252.74,253.34,14187.0,252.86,253.38,252.74,253.34,14187.0
2018-06-20 12:05:00,253.24,253.39,253.16,253.3,17328.0,253.24,253.39,253.16,253.3,17328.0
2018-06-20 12:10:00,253.34,253.45,253.27,253.29,8290.0,253.34,253.45,253.27,253.29,8290.0
2018-06-20 12:15:00,253.32,253.45,253.25,253.26,6765.0,253.32,253.45,253.25,253.26,6765.0
2018-06-20 12:20:00,253.2,253.22,253.02,253.08,20406.0,253.2,253.22,253.02,253.08,20406.0
2018-06-20 12:25:00,253.13,253.25,253.03,253.14,7975.0,253.13,253.25,253.03,253.14,7975.0
2018-06-20 12:30:00,253.16,253.19,252.94,253.15,8998.0,253.16,253.19,252.94,253.15,8998.0
2018-06-20 12:35:00,253.24,253.24,252.98,253.05,10835.0,253.24,253.24,252.98,253.05,10835.0
2018-06-20 12:40:00,253.12,253.41,253.07,253.3,9409.0,253.12,253.41,253.07,253.3,9409.0
2018-06-20 12:45:00,253.3,253.3,253.1,253.14,8902.0,253.3,253.3,253.1,253.14,8902.0
2018-06-20 12:50:00,253.13,253.23,252.94,253.09,12912.0,253.13,253.23,252.94,253.09,12912.0
2018-06-20 12:55:00,253.05,253.08,252.83,252.84,4296.0,253.05,253.08,252.83,252.84,4296.0
2018-06-20 13:00:00,252.86,252.93,252.67,252.72,7942.0,252.86,252.93,252.67,252.72,7942.0
2018-06-20 13:05:00,252.78,252.89,252.66,252.72,6154.0,252.78,252.89,252.66,252.72,6154.0
2018-06-20 13:10:00,252.74,252.74,252.47,252.49,10182.0,252.74,252.74,252.47,252.49,10182.0
2018-06-20 13:15:00,252.53,252.64,252.51,252.54,4930.0,252.53,252.64,252.51,252.54,4930.0
2018-06-20 13:20:00,252.58,252.6,252.41,252.45,5963.0,252.58,252.6,252.41,252.45,5963.0
2018-06-20 13:25:00,252.45,252.51,252.19,252.31,9025.0,252.45,252.51,252.19,252.31,9025.0
2018-06-20 13:30:00,252.39,252.57,252.37,252.41,11963.0,252.39,252.57,252.37,252.41,11963.0
2018-06-20 13:35:00,252.47,252.47,252.16,252.17,6554.0,252.47,252.47,252.16,252.17,6554.0
2018-06-20 13:40:00,252.25,252.25,251.85,251.91,15344.0,252.25,252.25,251.85,251.91,15344.0
2018-06-20 13:45:00,251.96,252.04,251.86,252.02,12383.0,251.96,252.04,251.86,252.02,12383.0
2018-06-20 13:50:00,251.98,252.05,251.8,251.84,26718.0,251.98,252.05,251.8,251.84,26718.0
2018-06-20 13:55:00,251.86,252.21,251.83,252.13,17909.0,251.86,252.21,251.83,252.13,17909.0
2018-06-20 14:00:00,252.17,252.18,251.51,251.6,17459.0,252.17,252.18,251.51,251.6,17459.0
2018-06-20 14:05:00,251.57,251.75,251.57,251.67,10088.0,251.57,251.75,251.57,251.67,10088.0
2018-06-20 14:10:00,251.66,252.0,251.53,251.91,17485.0,251.66,252.0,251.53,251.91,17485.0
2018-06-20 14:15:00,251.89,252.01,251.71,251.95,34988.0,251.89,252.01,251.71,251.95,34988.0
2018-06-20 14:20:00,251.93,252.24,251.86,252.19,7766.0,251.93,252.24,251.86,252.19,7766.0
2018-06-20 14:25:00,252.2,252.21,251.87,252.12,16702.0,252.2,252.21,251.87,252.12,16702.0
2018-06-20 14:30:00,252.11,252.32,252.05,252.13,11000.0,252.11,252.32,252.05,252.13,11000.0
2018-06-20 14:35:00,252.16,252.25,252.07,252.21,10163.0,252.16,252.25,252.07,252.21,10163.0
2018-06-20 14:40:00,252.21,252.28,252.11,252.12,18838.0,252.21,252.28,252.11,252.12,18838.0
2018-06-20 14:45:00,252.08,252.14,252.01,252.05,20918.0,252.08,252.14,252.01,252.05,20918.0
2018-06-20 14:50:00,252.01,252.09,251.92,252.03,10787.0,252.01,252.09,251.92,252.03,10787.0
2018-06-20 14:55:00,252.06,252.1,251.5,251.72,19633.0,252.06,252.1,251.5,251.72,19633.0
2018-06-20 15:00:00,251.62,251.84,251.51,251.63,11367.0,251.62,251.84,251.51,251.63,11367.0
2018-06-20 15:05:00,251.63,251.77,251.36,251.76,14302.0,251.63,251.77,251.36,251.76,14302.0
2018-06-20 15:10:00,251.74,251.78,251.65,251.76,9009.0,251.74,251.78,251.65,251.76,9009.0
2018-06-20 15:15:00,251.76,251.87,251.66,251.69,12220.0,251.76,251.87,251.66,251.69,12220.0
2018-06-20 15:20:00,251.68,251.99,251.64,251.84,16204.0,251.68,251.99,251.64,251.84,16204.0
2018-06-20 15:25:00,251.86,252.02,251.86,252.01,7764.0,251.86,252.02,251.86,252.01,7764.0
2018-06-20 15:30:00,252.05,252.05,251.82,251.85,17469.0,252.05,252.05,251.82,251.85,17469.0
2018-06-20 15:35:00,251.88,251.94,251.68,251.68,30459.0,251.88,251.94,251.68,251.68,30459.0
2018-06-20 15:40:00,251.71,251.9,251.48,251.85,24903.0,251.71,251.9,251.48,251.85,24903.0
2018-06-20 15:45:00,251.81,251.86,251.4,251.58,31799.0,251.81,251.86,251.4,251.58,31799.0
2018-06-20 15:50:00,251.6,251.79,251.14,251.15,55532.0,251.6,251.79,251.14,251.15,55532.0
2018-06-20 15:55:00,251.13,251.29,250.98,251.21,117509.0,251.13,251.29,250.98,251.21,117509.0
2018-06-21 09:30:00,252.0,252.72,251.52,251.84,60992.0,252.0,252.72,251.52,251.84,60992.0
2018-06-21 09:35:00,251.98,252.5,251.35,252.35,28915.0,251.98,252.5,251.35,252.35,28915.0
2018-06-21 09:40:00,252.28,252.45,251.86,251.98,32903.0,252.28,252.45,251.86,251.98,32903.0
2018-06-21 09:45:00,251.86,252.19,251.47,252.05,34333.0,251.86,252.19,251.47,252.05,34333.0
2018-06-21 09:50:00,252.06,252.13,251.84,251.95,27401.0,252.06,252.13,251.84,251.95,27401.0
2018-06-21 09:55:00,251.92,251.97,251.24,251.38,16585.0,251.92,251.97,251.24,251.38,16585.0
2018-06-21 10:00:00,251.35,251.5,250.55,250.6,19026.0,251.35,251.5,250.55,250.6,19026.0
2018-06-21 10:05:00,250.52,250.55,249.16,249.16,39311.0,250.52,250.55,249.16,249.16,39311.0
2018-06-21 10:10:00,249.16,250.01,249.16,249.83,37148.0,249.16,250.01,249.16,249.83,37148.0
2018-06-21 10:15:00,249.93,250.0,248.04,248.04,42742.0,249.93,250.0,248.04,248.04,42742.0
2018-06-21 10:20:00,248.0,248.5,247.57,248.25,38091.0,248.0,248.5,247.57,248.25,38091.0
2018-06-21 10:25:00,248.27,248.75,248.0,248.64,18551.0,248.27,248.75,248.0,248.64,18551.0
2018-06-21 10:30:00,248.75,249.01,248.3,248.45,26039.0,248.75,249.01,248.3,248.45,26039.0
2018-06-21 10:35:00,248.51,248.51,247.71,248.07,25403.0,248.51,248.51,247.71,248.07,25403.0
2018-06-21 10:40:00,248.04,248.48,247.9,248.48,14265.0,248.04,248.48,247.9,248.48,14265.0
2018-06-21 10:45:00,248.48,248.69,248.05,248.55,15003.0,248.48,248.69,248.05,248.55,15003.0
2018-06-21 10:50:00,248.47,249.45,248.47,249.45,15278.0,248.47,249.45,248.47,249.45,15278.0
2018-06-21 10:55:00,249.46,250.17,249.36,249.82,24974.0,249.46,250.17,249.36,249.82,24974.0
2018-06-21 11:00:00,249.75,249.94,249.33,249.61,12302.0,249.75,249.94,249.33,249.61,12302.0
2018-06-21 11:05:00,249.6,249.65,249.15,249.37,18944.0,249.6,249.65,249.15,249.37,18944.0
2018-06-21 11:10:00,249.34,249.61,249.04,249.57,12279.0,249.34,249.61,249.04,249.57,12279.0
2018-06-21 11:15:00,249.61,250.0,249.61,249.91,13671.0,249.61,250.0,249.61,249.91,13671.0
2018-06-21 11:20:00,249.94,249.94,249.64,249.81,3980.0,249.94,249.94,249.64,249.81,3980.0
2018-06-21 11:25:00,249.8,250.11,249.65,249.67,10605.0,249.8,250.11,249.65,249.67,10605.0
2018-06-21 11:30:00,249.7,250.05,249.7,250.0,11750.0,249.7,250.05,249.7,250.0,11750.0
2018-06-21 11:35:00,249.96,250.08,249.85,249.97,12958.0,249.96,250.08,249.85,249.97,12958.0
2018-06-21 11:40:00,249.97,250.71,249.77,250.71,21739.0,249.97,250.71,249.77,250.71,21739.0
2018-06-21 11:45:00,250.68,250.79,250.49,250.59,14792.0,250.68,250.79,250.49,250.59,14792.0
2018-06-21 11:50:00,250.61,250.68,250.23,250.33,8092.0,250.61,250.68,250.23,250.33,8092.0
2018-06-21 11:55:00,250.25,250.37,250.09,250.15,11074.0,250.25,250.37,250.09,250.15,11074.0
2018-06-21 12:00:00,250.16,250.31,249.56,249.67,23258.0,250.16,250.31,249.56,249.67,23258.0
2018-06-21 12:05:00,249.6,249.78,249.43,249.44,8389.0,249.6,249.78,249.43,249.44,8389.0
2018-06-21 12:10:00,249.49,249.49,249.28,249.38,14429.0,249.49,249.49,249.28,249.38,14429.0
2018-06-21 12:15:00,249.32,249.61,249.32,249.61,7698.0,249.32,249.61,249.32,249.61,7698.0
2018-06-21 12:20:00,249.72,249.75,249.45,249.48,17279.0,249.72,249.75,249.45,249.48,17279.0
2018-06-21 12:25:00,249.48,249.65,249.29,249.33,12068.0,249.48,249.65,249.29,249.33,12068.0
2018-06-21 12:30:00,249.33,249.39,248.75,248.75,13819.0,249.33,249.39,248.75,248.75,13819.0
2018-06-21 12:35:00,248.78,248.96,248.7,248.93,13732.0,248.78,248.96,248.7,248.93,13732.0
2018-06-21 12:40:00,248.88,248.96,248.53,248.6,7920.0,248.88,248.96,248.53,248.6,7920.0
2018-06-21 12:45:00,248.63,248.93,248.47,248.89,25251.0,248.63,248.93,248.47,248.89,25251.0
2018-06-21 12:50:00,248.95,249.38,248.92,249.38,5417.0,248.95,249.38,248.92,249.38,5417.0
2018-06-21 12:55:00,249.34,249.34,248.76,248.77,12996.0,249.34,249.34,248.76,248.77,12996.0
2018-06-21 13:00:00,248.78,249.08,248.61,248.88,9292.0,248.78,249.08,248.61,248.88,9292.0
2018-06-21 13:05:00,248.89,249.2,248.8,249.2,6176.0,248.89,249.2,248.8,249.2,6176.0
2018-06-21 13:10:00,249.26,249.55,249.26,249.46,13550.0,249.26,249.55,249.26,249.46,13550.0
2018-06-21 13:15:00,249.48,249.86,249.46,249.63,10325.0,249.48,249.86,249.46,249.63,10325.0
2018-06-21 13:20:00,249.6,250.0,249.6,249.95,5636.0,249.6,250.0,249.6,249.95,5636.0
2018-06-21 13:25:00,249.96,249.99,249.65,249.65,5658.0,249.96,249.99,249.65,249.65,5658.0
2018-06-21 13:30:00,249.71,249.75,249.31,249.32,9118.0,249.71,249.75,249.31,249.32,9118.0
2018-06-21 13:35:00,249.45,249.54,249.38,249.38,5789.0,249.45,249.54,249.38,249.38,5789.0
2018-06-21 13:40:00,249.37,249.54,249.12,249.46,9151.0,249.37,249.54,249.12,249.46,9151.0
2018-06-21 13:45:00,249.42,249.54,249.31,249.34,7401.0,249.42,249.54,249.31,249.34,7401.0
2018-06-21 13:50:00,249.32,249.38,249.07,249.18,9523.0,249.32,249.38,249.07,249.18,9523.0
2018-06-21 13:55:00,249.22,249.24,248.8,249.13,10153.0,249.22,249.24,248.8,249.13,10153.0
2018-06-21 14:00:00,249.12,249.69,249.11,249.41,8574.0,249.12,249.69,249.11,249.41,8574.0
2018-06-21 14:05:00,249.4,249.68,249.18,249.56,13221.0,249.4,249.68,249.18,249.56,13221.0
2018-06-21 14:10:00,249.61,249.67,249.39,249.49,3847.0,249.61,249.67,249.39,249.49,3847.0
2018-06-21 14:15:00,249.47,249.66,249.42,249.48,6171.0,249.47,249.66,249.42,249.48,6171.0
2018-06-21 14:20:00,249.49,249.74,249.4,249.64,8851.0,249.49,249.74,249.4,249.64,8851.0
2018-06-21 14:25:00,249.65,249.65,249.2,249.29,7084.0,249.65,249.65,249.2,249.29,7084.0
2018-06-21 14:30:00,249.29,249.38,249.1,249.11,9123.0,249.29,249.38,249.1,249.11,9123.0
2018-06-21 14:35:00,249.12,249.69,249.12,249.26,8656.0,249.12,249.69,249.12,249.26,8656.0
2018-06-21 14:40:00,249.35,249.35,249.11,249.23,6829.0,249.35,249.35,249.11,249.23,6829.0
2018-06-21 14:45:00,249.24,249.3,249.2,249.3,11429.0,249.24,249.3,249.2,249.3,11429.0
2018-06-21 14:50:00,249.27,249.3,249.07,249.14,10383.0,249.27,249.3,249.07,249.14,10383.0
2018-06-21 14:55:00,249.16,249.22,248.8,248.8,15224.0,249.16,249.22,248.8,248.8,15224.0
2018-06-21 15:00:00,248.78,249.07,248.68,248.88,13028.0,248.78,249.07,248.68,248.88,13028.0
2018-06-21 15:05:00,248.84,249.11,248.7,248.99,12080.0,248.84,249.11,248.7,248.99,12080.0
2018-06-21 15:10:00,248.97,249.12,248.75,249.07,12290.0,248.97,249.12,248.75,249.07,12290.0
2018-06-21 15:15:00,249.01,249.1,248.88,249.03,12016.0,249.01,249.1,248.88,249.03,12016.0
2018-06-21 15:20:00,249.0,249.0,248.4,248.92,25568.0,249.0,249.0,248.4,248.92,25568.0
2018-06-21 15:25:00,248.86,249.24,248.78,249.08,16119.0,248.86,249.24,248.78,249.08,16119.0
2018-06-21 15:30:00,249.05,249.07,248.71,248.75,14416.0,249.05,249.07,248.71,248.75,14416.0
2018-06-21 15:35:00,248.75,248.78,248.53,248.66,13013.0,248.75,248.78,248.53,248.66,13013.0
2018-06-21 15:40:00,248.65,248.69,248.34,248.37,16527.0,248.65,248.69,248.34,248.37,16527.0
2018-06-21 15:45:00,248.39,249.0,248.31,248.97,30921.0,248.39,249.0,248.31,248.97,30921.0
2018-06-21 15:50:00,248.9,249.19,248.69,248.84,31719.0,248.9,249.19,248.69,248.84,31719.0
2018-06-21 15:55:00,248.85,249.08,248.81,248.85,78883.0,248.85,249.08,248.81,248.85,78883.0
2018-06-22 09:30:00,248.11,248.8,244.33,245.28,240054.0,248.11,248.8,244.33,245.28,240054.0
2018-06-22 09:35:00,245.4,245.52,244.35,244.75,73932.0,245.4,245.52,244.35,244.75,73932.0
2018-06-22 09:40:00,244.62,244.98,243.58,244.84,147631.0,244.62,244.98,243.58,244.84,147631.0
2018-06-22 09:45:00,244.81,245.27,243.97,245.19,97275.0,244.81,245.27,243.97,245.19,97275.0
2018-06-22 09:50:00,245.11,245.63,244.86,245.35,73439.0,245.11,245.63,244.86,245.35,73439.0
2018-06-22 09:55:00,245.28,245.51,244.28,244.82,71934.0,245.28,245.51,244.28,244.82,71934.0
2018-06-22 10:00:00,244.75,246.4,244.64,245.63,89759.0,244.75,246.4,244.64,245.63,89759.0
2018-06-22 10:05:00,245.64,246.2,245.63,245.65,25156.0,245.64,246.2,245.63,245.65,25156.0
2018-06-22 10:10:00,245.67,246.19,245.66,245.96,29184.0,245.67,246.19,245.66,245.96,29184.0
2018-06-22 10:15:00,245.97,246.38,245.97,246.05,22762.0,245.97,246.38,245.97,246.05,22762.0
2018-06-22 10:20:00,246.02,246.16,245.52,245.63,14503.0,246.02,246.16,245.52,245.63,14503.0
2018-06-22 10:25:00,245.5,245.62,244.47,244.69,66012.0,245.5,245.62,244.47,244.69,66012.0
2018-06-22 10:30:00,244.87,244.94,244.44,244.69,31049.0,244.87,244.94,244.44,244.69,31049.0
2018-06-22 10:35:00,244.6,244.87,244.06,244.16,51568.0,244.6,244.87,244.06,244.16,51568.0
2018-06-22 10:40:00,244.11,244.7,243.77,244.25,83292.0,244.11,244.7,243.77,244.25,83292.0
2018-06-22 10:45:00,244.31,244.54,244.13,244.24,16396.0,244.31,244.54,244.13,244.24,16396.0
2018-06-22 10:50:00,244.22,244.53,244.22,244.35,24497.0,244.22,244.53,244.22,244.35,24497.0
2018-06-22 10:55:00,244.4,244.63,244.07,244.59,26709.0,244.4,244.63,244.07,244.59,26709.0
2018-06-22 11:00:00,244.53,244.72,244.36,244.59,44583.0,244.53,244.72,244.36,244.59,44583.0
2018-06-22 11:05:00,244.59,245.42,244.51,245.3,42248.0,244.59,245.42,244.51,245.3,42248.0
2018-06-22 11:10:00,245.25,245.45,244.92,245.01,30292.0,245.25,245.45,244.92,245.01,30292.0
2018-06-22 11:15:00,245.0,245.1,244.45,244.68,29201.0,245.0,245.1,244.45,244.68,29201.0
2018-06-22 11:20:00,244.7,244.86,244.1,244.18,19860.0,244.7,244.86,244.1,244.18,19860.0
2018-06-22 11:25:00,244.08,244.63,244.08,244.56,10200.0,244.08,244.63,244.08,244.56,10200.0
2018-06-22 11:30:00,244.55,244.77,244.43,244.64,26227.0,244.55,244.77,244.43,244.64,26227.0
2018-06-22 11:35:00,244.62,244.75,244.24,244.26,13176.0,244.62,244.75,244.24,244.26,13176.0
2018-06-22 11:40:00,244.27,244.58,244.2,244.54,26700.0,244.27,244.58,244.2,244.54,26700.0
2018-06-22 11:45:00,244.52,245.14,244.5,244.68,79111.0,244.52,245.14,244.5,244.68,79111.0
2018-06-22 11:50:00,244.68,244.9,244.51,244.54,31278.0,244.68,244.9,244.51,244.54,31278.0
2018-06-22 11:55:00,244.52,244.71,244.51,244.61,20476.0,244.52,244.71,244.51,244.61,20476.0
2018-06-22 12:00:00,244.58,244.77,244.5,244.65,22987.0,244.58,244.77,244.5,244.65,22987.0
2018-06-22 12:05:00,244.64,244.75,244.53,244.6,17583.0,244.64,244.75,244.53,244.6,17583.0
2018-06-22 12:10:00,244.69,245.09,244.68,244.97,21137.0,244.69,245.09,244.68,244.97,21137.0
2018-06-22 12:15:00,244.89,244.98,244.46,244.48,16241.0,244.89,244.98,244.46,244.48,16241.0
2018-06-22 12:20:00,244.45,244.73,244.45,244.55,8816.0,244.45,244.73,244.45,244.55,8816.0
2018-06-22 12:25:00,244.48,244.64,244.44,244.53,12454.0,244.48,244.64,244.44,244.53,12454.0
2018-06-22 12:30:00,244.59,244.89,244.3,244.89,23437.0,244.59,244.89,244.3,244.89,23437.0
2018-06-22 12:35:00,244.94,244.94,244.46,244.7,18601.0,244.94,244.94,244.46,244.7,18601.0
2018-06-22 12:40:00,244.76,245.32,244.66,245.15,16588.0,244.76,245.32,244.66,245.15,16588.0
2018-06-22 12:45:00,245.13,245.26,245.04,245.23,11322.0,245.13,245.26,245.04,245.23,11322.0
2018-06-22 12:50:00,245.28,245.48,245.18,245.34,6412.0,245.28,245.48,245.18,245.34,6412.0
2018-06-22 12:55:00,245.25,245.29,245.06,245.21,13174.0,245.25,245.29,245.06,245.21,13174.0
2018-06-22 13:00:00,245.15,245.45,245.08,245.08,7806.0,245.15,245.45,245.08,245.08,7806.0
2018-06-22 13:05:00,245.12,245.63,245.1,245.62,11589.0,245.12,245.63,245.1,245.62,11589.0
2018-06-22 13:10:00,245.66,245.78,245.45,245.6,9395.0,245.66,245.78,245.45,245.6,9395.0
2018-06-22 13:15:00,245.66,245.87,245.6,245.81,15912.0,245.66,245.87,245.6,245.81,15912.0
2018-06-22 13:20:00,245.79,246.16,245.74,245.96,25563.0,245.79,246.16,245.74,245.96,25563.0
2018-06-22 13:25:00,245.96,246.28,245.96,246.18,12307.0,245.96,246.28,245.96,246.18,12307.0
2018-06-22 13:30:00,246.21,246.27,246.05,246.13,11781.0,246.21,246.27,246.05,246.13,11781.0
2018-06-22 13:35:00,246.16,246.29,246.05,246.1,11450.0,246.16,246.29,246.05,246.1,11450.0
2018-06-22 13:40:00,246.08,246.24,246.07,246.14,9803.0,246.08,246.24,246.07,246.14,9803.0
2018-06-22 13:45:00,246.05,246.05,245.48,245.55,27725.0,246.05,246.05,245.48,245.55,27725.0
2018-06-22 13:50:00,245.53,245.97,245.52,245.86,16783.0,245.53,245.97,245.52,245.86,16783.0
2018-06-22 13:55:00,245.9,245.94,245.6,245.71,13549.0,245.9,245.94,245.6,245.71,13549.0
2018-06-22 14:00:00,245.7,245.77,245.6,245.6,9316.0,245.7,245.77,245.6,245.6,9316.0
2018-06-22 14:05:00,245.58,245.61,245.12,245.22,15484.0,245.58,245.61,245.12,245.22,15484.0
2018-06-22 14:10:00,245.28,245.32,245.02,245.02,8671.0,245.28,245.32,245.02,245.02,8671.0
2018-06-22 14:15:00,245.02,245.25,245.0,245.12,16910.0,245.02,245.25,245.0,245.12,16910.0
2018-06-22 14:20:00,245.01,245.2,245.01,245.1,9734.0,245.01,245.2,245.01,245.1,9734.0
2018-06-22 14:25:00,245.11,245.19,244.89,244.91,10145.0,245.11,245.19,244.89,244.91,10145.0
2018-06-22 14:30:00,244.93,244.95,244.58,244.61,27071.0,244.93,244.95,244.58,244.61,27071.0
2018-06-22 14:35:00,244.64,244.64,244.48,244.61,12479.0,244.64,244.64,244.48,244.61,12479.0
2018-06-22 14:40:00,244.6,245.08,244.6,245.0,15180.0,244.6,245.08,244.6,245.0,15180.0
2018-06-22 14:45:00,245.02,245.51,244.96,245.31,15455.0,245.02,245.51,244.96,245.31,15455.0
2018-06-22 14:50:00,245.29,245.51,245.16,245.18,11442.0,245.29,245.51,245.16,245.18,11442.0
2018-06-22 14:55:00,245.16,245.34,245.16,245.23,7151.0,245.16,245.34,245.16,245.23,7151.0
2018-06-22 15:00:00,245.27,245.29,244.88,244.93,19930.0,245.27,245.29,244.88,244.93,19930.0
2018-06-22 15:05:00,244.95,245.1,244.9,244.98,12767.0,244.95,245.1,244.9,244.98,12767.0
2018-06-22 15:10:00,245.02,245.06,244.82,244.98,13187.0,245.02,245.06,244.82,244.98,13187.0
2018-06-22 15:15:00,245.01,245.22,244.64,244.64,15847.0,245.01,245.22,244.64,244.64,15847.0
2018-06-22 15:20:00,244.64,244.66,244.3,244.4,20598.0,244.64,244.66,244.3,244.4,20598.0
2018-06-22 15:25:00,244.43,244.58,244.43,244.53,19165.0,244.43,244.58,244.43,244.53,19165.0
2018-06-22 15:30:00,244.53,244.53,244.2,244.3,25107.0,244.53,244.53,244.2,244.3,25107.0
2018-06-22 15:35:00,244.28,244.3,244.1,244.14,33980.0,244.28,244.3,244.1,244.14,33980.0
2018-06-22 15:40:00,244.17,244.23,244.06,244.07,38133.0,244.17,244.23,244.06,244.07,38133.0
2018-06-22 15:45:00,244.07,244.22,243.8,243.85,64118.0,244.07,244.22,243.8,243.85,64118.0
2018-06-22 15:50:00,243.85,244.37,243.83,244.21,83075.0,243.85,244.37,243.83,244.21,83075.0
2018-06-22 15:55:00,244.21,244.25,243.26,243.62,166576.0,244.21,244.25,243.26,243.62,166576.0
2018-06-25 09:30:00,240.09,241.96,239.75,241.04,183584.0,240.09,241.96,239.75,241.04,183584.0
2018-06-25 09:35:00,241.02,241.12,239.05,239.1,73455.0,241.02,241.12,239.05,239.1,73455.0
2018-06-25 09:40:00,239.14,239.89,238.57,239.74,74220.0,239.14,239.89,238.57,239.74,74220.0
2018-06-25 09:45:00,239.64,240.19,238.74,239.0,46901.0,239.64,240.19,238.74,239.0,46901.0
2018-06-25 09:50:00,239.03,240.87,238.8,240.8,85527.0,239.03,240.87,238.8,240.8,85527.0
2018-06-25 09:55:00,240.75,241.12,240.21,240.63,50284.0,240.75,241.12,240.21,240.63,50284.0
2018-06-25 10:00:00,240.49,241.04,240.03,240.36,56617.0,240.49,241.04,240.03,240.36,56617.0
2018-06-25 10:05:00,240.33,240.92,240.07,240.14,41949.0,240.33,240.92,240.07,240.14,41949.0
2018-06-25 10:10:00,240.1,240.34,239.3,239.31,41084.0,240.1,240.34,239.3,239.31,41084.0
2018-06-25 10:15:00,239.39,239.61,238.64,238.65,50684.0,239.39,239.61,238.64,238.65,50684.0
2018-06-25 10:20:00,238.66,239.34,238.57,239.01,56990.0,238.66,239.34,238.57,239.01,56990.0
2018-06-25 10:25:00,238.96,239.23,238.85,239.09,67249.0,238.96,239.23,238.85,239.09,67249.0
2018-06-25 10:30:00,239.08,239.27,238.71,239.2,85903.0,239.08,239.27,238.71,239.2,85903.0
2018-06-25 10:35:00,239.2,239.91,239.12,239.48,58830.0,239.2,239.91,239.12,239.48,58830.0
2018-06-25 10:40:00,239.39,240.32,239.28,240.32,21602.0,239.39,240.32,239.28,240.32,21602.0
2018-06-25 10:45:00,240.27,240.95,240.03,240.54,32130.0,240.27,240.95,240.03,240.54,32130.0
2018-06-25 10:50:00,240.55,240.55,239.59,239.66,45022.0,240.55,240.55,239.59,239.66,45022.0
2018-06-25 10:55:00,239.6,239.76,238.03,238.54,38934.0,239.6,239.76,238.03,238.54,38934.0
2018-06-25 11:00:00,238.61,239.05,238.22,238.32,39718.0,238.61,239.05,238.22,238.32,39718.0
2018-06-25 11:05:00,238.28,238.61,238.03,238.06,36572.0,238.28,238.61,238.03,238.06,36572.0
2018-06-25 11:10:00,238.07,238.7,238.05,238.12,26984.0,238.07,238.7,238.05,238.12,26984.0
2018-06-25 11:15:00,238.09,238.39,237.68,237.85,35528.0,238.09,238.39,237.68,237.85,35528.0
2018-06-25 11:20:00,237.94,238.1,237.78,237.78,31848.0,237.94,238.1,237.78,237.78,31848.0
2018-06-25 11:25:00,237.84,238.35,237.72,237.73,23729.0,237.84,238.35,237.72,237.73,23729.0
2018-06-25 11:30:00,237.84,237.87,237.32,237.43,36706.0,237.84,237.87,237.32,237.43,36706.0
2018-06-25 11:35:00,237.5,237.96,237.25,237.44,46174.0,237.5,237.96,237.25,237.44,46174.0
2018-06-25 11:40:00,237.5,238.39,237.43,238.28,23591.0,237.5,238.39,237.43,238.28,23591.0
2018-06-25 11:45:00,238.25,238.32,237.79,237.94,25536.0,238.25,238.32,237.79,237.94,25536.0
2018-06-25 11:50:00,238.02,238.18,237.79,237.86,14531.0,238.02,238.18,237.79,237.86,14531.0
2018-06-25 11:55:00,237.84,238.42,237.78,237.95,19773.0,237.84,238.42,237.78,237.95,19773.0
2018-06-25 12:00:00,237.99,238.05,237.3,237.46,28571.0,237.99,238.05,237.3,237.46,28571.0
2018-06-25 12:05:00,237.47,237.64,236.63,236.69,61163.0,237.47,237.64,236.63,236.69,61163.0
2018-06-25 12:10:00,236.76,236.97,236.25,236.72,36975.0,236.76,236.97,236.25,236.72,36975.0
2018-06-25 12:15:00,236.63,236.89,236.46,236.86,13960.0,236.63,236.89,236.46,236.86,13960.0
2018-06-25 12:20:00,236.79,237.61,236.55,237.52,17601.0,236.79,237.61,236.55,237.52,17601.0
2018-06-25 12:25:00,237.48,237.56,237.22,237.41,22230.0,237.48,237.56,237.22,237.41,22230.0
2018-06-25 12:30:00,237.39,237.4,237.13,237.4,15539.0,237.39,237.4,237.13,237.4,15539.0
2018-06-25 12:35:00,237.44,237.48,236.42,236.73,22127.0,237.44,237.48,236.42,236.73,22127.0
2018-06-25 12:40:00,236.83,237.32,236.83,237.18,14777.0,236.83,237.32,236.83,237.18,14777.0
2018-06-25 12:45:00,237.15,237.19,236.73,236.77,17371.0,237.15,237.19,236.73,236.77,17371.0
2018-06-25 12:50:00,236.81,237.3,236.52,237.19,20621.0,236.81,237.3,236.52,237.19,20621.0
2018-06-25 12:55:00,237.08,237.74,237.08,237.74,12445.0,237.08,237.74,237.08,237.74,12445.0
2018-06-25 13:00:00,237.78,237.78,237.15,237.26,21019.0,237.78,237.78,237.15,237.26,21019.0
2018-06-25 13:05:00,237.39,237.39,237.12,237.29,10795.0,237.39,237.39,237.12,237.29,10795.0
2018-06-25 13:10:00,237.3,237.37,236.98,237.01,15034.0,237.3,237.37,236.98,237.01,15034.0
2018-06-25 13:15:00,236.94,237.05,236.51,236.78,16847.0,236.94,237.05,236.51,236.78,16847.0
2018-06-25 13:20:00,236.68,236.76,236.31,236.54,15729.0,236.68,236.76,236.31,236.54,15729.0
2018-06-25 13:25:00,236.5,237.02,236.5,236.81,16774.0,236.5,237.02,236.5,236.81,16774.0
2018-06-25 13:30:00,236.78,237.45,236.78,237.45,32694.0,236.78,237.45,236.78,237.45,32694.0
2018-06-25 13:35:00,237.5,238.22,237.29,238.22,42516.0,237.5,238.22,237.29,238.22,42516.0
2018-06-25 13:40:00,238.2,238.62,237.95,238.62,30739.0,238.2,238.62,237.95,238.62,30739.0
2018-06-25 13:45:00,238.66,238.9,238.51,238.75,47647.0,238.66,238.9,238.51,238.75,47647.0
2018-06-25 13:50:00,238.86,238.86,238.27,238.29,21698.0,238.86,238.86,238.27,238.29,21698.0
2018-06-25 13:55:00,238.36,238.43,238.08,238.08,31219.0,238.36,238.43,238.08,238.08,31219.0
2018-06-25 14:00:00,238.08,238.42,237.86,238.01,30636.0,238.08,238.42,237.86,238.01,30636.0
2018-06-25 14:05:00,237.97,238.06,237.53,237.53,23071.0,237.97,238.06,237.53,237.53,23071.0
2018-06-25 14:10:00,237.57,237.7,237.4,237.51,16539.0,237.57,237.7,237.4,237.51,16539.0
2018-06-25 14:15:00,237.48,237.54,237.17,237.25,19523.0,237.48,237.54,237.17,237.25,19523.0
2018-06-25 14:20:00,237.26,237.38,237.17,237.34,15824.0,237.26,237.38,237.17,237.34,15824.0
2018-06-25 14:25:00,237.34,237.4,237.2,237.22,23456.0,237.34,237.4,237.2,237.22,23456.0
2018-06-25 14:30:00,237.21,237.24,237.0,237.14,34341.0,237.21,237.24,237.0,237.14,34341.0
2018-06-25 14:35:00,237.16,237.22,236.31,236.34,32561.0,237.16,237.22,236.31,236.34,32561.0
2018-06-25 14:40:00,236.33,236.48,236.2,236.39,42892.0,236.33,236.48,236.2,236.39,42892.0
2018-06-25 14:45:00,236.4,236.5,236.2,236.28,32909.0,236.4,236.5,236.2,236.28,32909.0
2018-06-25 14:50:00,236.25,236.37,235.87,235.95,45918.0,236.25,236.37,235.87,235.95,45918.0
2018-06-25 14:55:00,235.94,237.02,235.9,237.02,39931.0,235.94,237.02,235.9,237.02,39931.0
2018-06-25 15:00:00,236.97,237.28,236.87,237.24,30072.0,236.97,237.28,236.87,237.24,30072.0
2018-06-25 15:05:00,237.22,237.26,237.01,237.13,25200.0,237.22,237.26,237.01,237.13,25200.0
2018-06-25 15:10:00,237.12,237.86,237.09,237.29,27831.0,237.12,237.86,237.09,237.29,27831.0
2018-06-25 15:15:00,237.21,237.79,237.21,237.74,40325.0,237.21,237.79,237.21,237.74,40325.0
2018-06-25 15:20:00,237.73,238.48,237.69,238.27,59498.0,237.73,238.48,237.69,238.27,59498.0
2018-06-25 15:25:00,238.28,238.51,238.12,238.24,46934.0,238.28,238.51,238.12,238.24,46934.0
2018-06-25 15:30:00,238.25,238.97,238.01,238.82,55072.0,238.25,238.97,238.01,238.82,55072.0
2018-06-25 15:35:00,238.81,239.98,238.74,239.91,67341.0,238.81,239.98,238.74,239.91,67341.0
2018-06-25 15:40:00,239.9,240.6,239.9,240.17,83093.0,239.9,240.6,239.9,240.17,83093.0
2018-06-25 15:45:00,240.21,240.24,239.52,239.73,73160.0,240.21,240.24,239.52,239.73,73160.0
2018-06-25 15:50:00,239.75,240.15,239.47,240.11,74672.0,239.75,240.15,239.47,240.11,74672.0
2018-06-25 15:55:00,240.09,240.38,239.68,239.76,145288.0,240.09,240.38,239.68,239.76,145288.0
2018-06-26 09:30:00,240.67,241.43,240.01,240.05,93314.0,240.67,241.43,240.01,240.05,93314.0
2018-06-26 09:35:00,240.01,240.81,239.66,240.44,41054.0,240.01,240.81,239.66,240.44,41054.0
2018-06-26 09:40:00,240.45,242.96,240.39,242.87,72846.0,240.45,242.96,240.39,242.87,72846.0
2018-06-26 09:45:00,242.75,244.2,242.73,244.2,67877.0,242.75,244.2,242.73,244.2,67877.0
2018-06-26 09:50:00,244.13,244.14,242.12,242.21,60473.0,244.13,244.14,242.12,242.21,60473.0
2018-06-26 09:55:00,242.34,242.48,241.86,242.36,23590.0,242.34,242.48,241.86,242.36,23590.0
2018-06-26 10:00:00,242.33,243.14,242.3,242.69,37945.0,242.33,243.14,242.3,242.69,37945.0
2018-06-26 10:05:00,242.65,242.86,241.05,241.21,58777.0,242.65,242.86,241.05,241.21,58777.0
2018-06-26 10:10:00,241.1,241.64,240.54,240.54,51063.0,241.1,241.64,240.54,240.54,51063.0
2018-06-26 10:15:00,240.58,241.76,240.55,240.85,37159.0,240.58,241.76,240.55,240.85,37159.0
2018-06-26 10:20:00,240.89,241.43,240.27,240.94,63412.0,240.89,241.43,240.27,240.94,63412.0
2018-06-26 10:25:00,240.97,241.3,240.76,240.8,31526.0,240.97,241.3,240.76,240.8,31526.0
2018-06-26 10:30:00,240.83,241.54,240.72,241.41,28532.0,240.83,241.54,240.72,241.41,28532.0
2018-06-26 10:35:00,241.33,241.33,240.64,240.9,42878.0,241.33,241.33,240.64,240.9,42878.0
2018-06-26 10:40:00,240.87,241.29,240.79,240.99,34793.0,240.87,241.29,240.79,240.99,34793.0
2018-06-26 10:45:00,241.0,241.19,240.55,241.04,28788.0,241.0,241.19,240.55,241.04,28788.0
2018-06-26 10:50:00,241.12,241.95,241.1,241.78,22578.0,241.12,241.95,241.1,241.78,22578.0
2018-06-26 10:55:00,241.77,241.86,241.08,241.15,14941.0,241.77,241.86,241.08,241.15,14941.0
2018-06-26 11:00:00,241.03,241.45,240.88,241.21,29826.0,241.03,241.45,240.88,241.21,29826.0
2018-06-26 11:05:00,241.22,241.47,241.12,241.33,39497.0,241.22,241.47,241.12,241.33,39497.0
2018-06-26 11:10:00,241.48,241.81,241.2,241.62,52116.0,241.48,241.81,241.2,241.62,52116.0
2018-06-26 11:15:00,241.57,241.75,241.35,241.58,16318.0,241.57,241.75,241.35,241.58,16318.0
2018-06-26 11:20:00,241.54,241.85,241.25,241.28,15892.0,241.54,241.85,241.25,241.28,15892.0
2018-06-26 11:25:00,241.21,241.26,241.0,241.07,9150.0,241.21,241.26,241.0,241.07,9150.0
2018-06-26 11:30:00,241.14,241.25,240.93,241.2,19917.0,241.14,241.25,240.93,241.2,19917.0
2018-06-26 11:35:00,241.23,241.72,241.23,241.65,14474.0,241.23,241.72,241.23,241.65,14474.0
2018-06-26 11:40:00,241.66,242.03,241.64,241.82,25745.0,241.66,242.03,241.64,241.82,25745.0
2018-06-26 11:45:00,241.8,241.94,241.51,241.51,20950.0,241.8,241.94,241.51,241.51,20950.0
2018-06-26 11:50:00,241.7,241.95,241.54,241.75,8855.0,241.7,241.95,241.54,241.75,8855.0
2018-06-26 11:55:00,241.71,242.1,241.71,241.9,11533.0,241.71,242.1,241.71,241.9,11533.0
2018-06-26 12:00:00,241.86,242.42,241.8,242.37,16530.0,241.86,242.42,241.8,242.37,16530.0
2018-06-26 12:05:00,242.51,242.61,242.36,242.54,12019.0,242.51,242.61,242.36,242.54,12019.0
2018-06-26 12:10:00,242.63,242.92,242.49,242.92,8392.0,242.63,242.92,242.49,242.92,8392.0
2018-06-26 12:15:00,242.98,243.09,242.59,242.87,17720.0,242.98,243.09,242.59,242.87,17720.0
2018-06-26 12:20:00,242.88,242.98,242.59,242.59,10325.0,242.88,242.98,242.59,242.59,10325.0
2018-06-26 12:25:00,242.67,242.94,242.62,242.82,7998.0,242.67,242.94,242.62,242.82,7998.0
2018-06-26 12:30:00,242.89,243.37,242.89,243.26,19060.0,242.89,243.37,242.89,243.26,19060.0
2018-06-26 12:35:00,243.26,243.5,243.19,243.44,21402.0,243.26,243.5,243.19,243.44,21402.0
2018-06-26 12:40:00,243.44,243.59,243.17,243.3,35531.0,243.44,243.59,243.17,243.3,35531.0
2018-06-26 12:45:00,243.26,243.58,243.19,243.46,15919.0,243.26,243.58,243.19,243.46,15919.0
2018-06-26 12:50:00,243.44,243.66,243.34,243.66,9426.0,243.44,243.66,243.34,243.66,9426.0
2018-06-26 12:55:00,243.74,243.91,243.58,243.78,13252.0,243.74,243.91,243.58,243.78,13252.0
2018-06-26 13:00:00,243.78,243.97,243.72,243.72,9554.0,243.78,243.97,243.72,243.72,9554.0
2018-06-26 13:05:00,243.75,243.98,243.71,243.88,8047.0,243.75,243.98,243.71,243.88,8047.0
2018-06-26 13:10:00,243.92,244.0,243.71,243.75,18199.0,243.92,244.0,243.71,243.75,18199.0
2018-06-26 13:15:00,243.71,244.2,243.66,244.2,9957.0,243.71,244.2,243.66,244.2,9957.0
2018-06-26 13:20:00,244.17,244.23,243.86,243.9,16111.0,244.17,244.23,243.86,243.9,16111.0
2018-06-26 13:25:00,243.87,243.93,243.58,243.72,14645.0,243.87,243.93,243.58,243.72,14645.0
2018-06-26 13:30:00,243.71,243.99,243.67,243.97,12917.0,243.71,243.99,243.67,243.97,12917.0
2018-06-26 13:35:00,244.0,244.22,243.89,244.1,13591.0,244.0,244.22,243.89,244.1,13591.0
2018-06-26 13:40:00,244.02,244.04,243.74,243.75,8566.0,244.02,244.04,243.74,243.75,8566.0
2018-06-26 13:45:00,243.79,243.8,243.59,243.71,14279.0,243.79,243.8,243.59,243.71,14279.0
2018-06-26 13:50:00,243.61,243.61,243.09,243.19,36943.0,243.61,243.61,243.09,243.19,36943.0
2018-06-26 13:55:00,243.26,243.44,243.16,243.41,10434.0,243.26,243.44,243.16,243.41,10434.0
2018-06-26 14:00:00,243.4,243.47,243.26,243.26,9631.0,243.4,243.47,243.26,243.26,9631.0
2018-06-26 14:05:00,243.29,243.32,242.93,242.97,10168.0,243.29,243.32,242.93,242.97,10168.0
2018-06-26 14:10:00,242.94,242.96,242.61,242.72,10639.0,242.94,242.96,242.61,242.72,10639.0
2018-06-26 14:15:00,242.63,242.86,242.63,242.81,7251.0,242.63,242.86,242.63,242.81,7251.0
2018-06-26 14:20:00,242.82,242.88,242.76,242.84,14611.0,242.82,242.88,242.76,242.84,14611.0
2018-06-26 14:25:00,242.81,242.81,242.5,242.63,8608.0,242.81,242.81,242.5,242.63,8608.0
2018-06-26 14:30:00,242.56,242.74,242.43,242.74,17530.0,242.56,242.74,242.43,242.74,17530.0
2018-06-26 14:35:00,242.75,242.92,242.67,242.89,8076.0,242.75,242.92,242.67,242.89,8076.0
2018-06-26 14:40:00,242.89,242.97,242.82,242.93,9656.0,242.89,242.97,242.82,242.93,9656.0
2018-06-26 14:45:00,242.95,243.0,242.35,242.38,12892.0,242.95,243.0,242.35,242.38,12892.0
2018-06-26 14:50:00,242.39,242.54,242.32,242.45,7370.0,242.39,242.54,242.32,242.45,7370.0
2018-06-26 14:55:00,242.4,242.5,242.12,242.17,9894.0,242.4,242.5,242.12,242.17,9894.0
2018-06-26 15:00:00,242.11,242.37,242.04,242.1,51239.0,242.11,242.37,242.04,242.1,51239.0
2018-06-26 15:05:00,242.04,242.21,241.81,241.95,27551.0,242.04,242.21,241.81,241.95,27551.0
2018-06-26 15:10:00,241.99,242.12,241.96,242.02,11209.0,241.99,242.12,241.96,242.02,11209.0
2018-06-26 15:15:00,242.01,242.21,241.88,241.88,13533.0,242.01,242.21,241.88,241.88,13533.0
2018-06-26 15:20:00,241.86,241.99,241.7,241.91,52261.0,241.86,241.99,241.7,241.91,52261.0
2018-06-26 15:25:00,241.93,241.96,241.75,241.87,19565.0,241.93,241.96,241.75,241.87,19565.0
2018-06-26 15:30:00,241.85,242.51,241.85,242.51,17143.0,241.85,242.51,241.85,242.51,17143.0
2018-06-26 15:35:00,242.47,242.47,242.31,242.4,13016.0,242.47,242.47,242.31,242.4,13016.0
2018-06-26 15:40:00,242.34,242.42,242.28,242.29,17354.0,242.34,242.42,242.28,242.29,17354.0
2018-06-26 15:45:00,242.27,242.34,242.07,242.16,38982.0,242.27,242.34,242.07,242.16,38982.0
2018-06-26 15:50:00,242.1,242.18,241.32,242.03,58365.0,242.1,242.18,241.32,242.03,58365.0
2018-06-26 15:55:00,242.05,242.27,241.92,242.25,133999.0,242.05,242.27,241.92,242.25,133999.0
2018-06-27 09:30:00,243.46,244.84,243.44,244.36,84703.0,243.46,244.84,243.44,244.36,84703.0
2018-06-27 09:35:00,244.48,244.98,244.4,244.68,21963.0,244.48,244.98,244.4,244.68,21963.0
2018-06-27 09:40:00,244.63,244.73,243.55,243.93,25523.0,244.63,244.73,243.55,243.93,25523.0
2018-06-27 09:45:00,243.99,244.35,243.79,244.12,25360.0,243.99,244.35,243.79,244.12,25360.0
2018-06-27 09:50:00,244.09,244.34,243.86,244.33,48579.0,244.09,244.34,243.86,244.33,48579.0
2018-06-27 09:55:00,244.26,244.47,243.69,243.74,57732.0,244.26,244.47,243.69,243.74,57732.0
2018-06-27 10:00:00,243.74,243.8,242.71,243.15,41973.0,243.74,243.8,242.71,243.15,41973.0
2018-06-27 10:05:00,243.15,243.53,242.69,243.01,35273.0,243.15,243.53,242.69,243.01,35273.0
2018-06-27 10:10:00,243.02,243.36,242.98,243.16,34586.0,243.02,243.36,242.98,243.16,34586.0
2018-06-27 10:15:00,243.13,243.23,242.84,242.94,26215.0,243.13,243.23,242.84,242.94,26215.0
2018-06-27 10:20:00,242.93,243.17,242.74,243.17,23600.0,242.93,243.17,242.74,243.17,23600.0
2018-06-27 10:25:00,243.2,243.35,243.03,243.03,21276.0,243.2,243.35,243.03,243.03,21276.0
2018-06-27 10:30:00,243.1,243.31,243.02,243.02,13631.0,243.1,243.31,243.02,243.02,13631.0
2018-06-27 10:35:00,243.08,244.23,243.06,244.19,17279.0,243.08,244.23,243.06,244.19,17279.0
2018-06-27 10:40:00,244.17,244.57,243.84,243.87,39126.0,244.17,244.57,243.84,243.87,39126.0
2018-06-27 10:45:00,243.83,243.91,243.53,243.65,31330.0,243.83,243.91,243.53,243.65,31330.0
2018-06-27 10:50:00,243.66,243.85,243.58,243.67,36547.0,243.66,243.85,243.58,243.67,36547.0
2018-06-27 10:55:00,243.66,243.77,243.24,243.24,25360.0,243.66,243.77,243.24,243.24,25360.0
2018-06-27 11:00:00,243.28,243.3,242.54,242.59,35099.0,243.28,243.3,242.54,242.59,35099.0
2018-06-27 11:05:00,242.54,242.76,241.88,242.71,37127.0,242.54,242.76,241.88,242.71,37127.0
2018-06-27 11:10:00,242.7,242.76,241.92,242.58,59186.0,242.7,242.76,241.92,242.58,59186.0
2018-06-27 11:15:00,242.54,242.97,242.53,242.97,18139.0,242.54,242.97,242.53,242.97,18139.0
2018-06-27 11:20:00,242.86,242.92,242.2,242.25,16427.0,242.86,242.92,242.2,242.25,16427.0
2018-06-27 11:25:00,242.17,242.3,241.75,241.89,33696.0,242.17,242.3,241.75,241.89,33696.0
2018-06-27 11:30:00,241.85,242.17,241.61,242.09,27317.0,241.85,242.17,241.61,242.09,27317.0
2018-06-27 11:35:00,242.02,242.34,241.96,242.3,13612.0,242.02,242.34,241.96,242.3,13612.0
2018-06-27 11:40:00,242.19,242.37,241.97,242.32,9061.0,242.19,242.37,241.97,242.32,9061.0
2018-06-27 11:45:00,242.34,242.8,242.23,242.75,19931.0,242.34,242.8,242.23,242.75,19931.0
2018-06-27 11:50:00,242.7,242.93,242.54,242.79,13009.0,242.7,242.93,242.54,242.79,13009.0
2018-06-27 11:55:00,242.85,243.02,242.64,242.87,14449.0,242.85,243.02,242.64,242.87,14449.0
2018-06-27 12:00:00,242.89,243.13,242.73,243.13,9307.0,242.89,243.13,242.73,243.13,9307.0
2018-06-27 12:05:00,243.13,243.26,243.03,243.26,14734.0,243.13,243.26,243.03,243.26,14734.0
2018-06-27 12:10:00,243.24,243.51,243.24,243.36,15853.0,243.24,243.51,243.24,243.36,15853.0
2018-06-27 12:15:00,243.36,243.57,243.11,243.4,13713.0,243.36,243.57,243.11,243.4,13713.0
2018-06-27 12:20:00,243.32,243.32,242.99,243.04,14767.0,243.32,243.32,242.99,243.04,14767.0
2018-06-27 12:25:00,243.02,243.02,242.7,242.7,4932.0,243.02,243.02,242.7,242.7,4932.0
2018-06-27 12:30:00,242.56,242.56,242.06,242.16,7892.0,242.56,242.56,242.06,242.16,7892.0
2018-06-27 12:35:00,242.31,242.31,241.8,241.83,14143.0,242.31,242.31,241.8,241.83,14143.0
2018-06-27 12:40:00,241.8,241.91,241.59,241.59,10573.0,241.8,241.91,241.59,241.59,10573.0
2018-06-27 12:45:00,241.5,241.9,241.5,241.8,17170.0,241.5,241.9,241.5,241.8,17170.0
2018-06-27 12:50:00,241.83,242.0,241.63,241.63,8954.0,241.83,242.0,241.63,241.63,8954.0
2018-06-27 12:55:00,241.79,241.95,241.49,241.5,18100.0,241.79,241.95,241.49,241.5,18100.0
2018-06-27 13:00:00,241.53,241.95,241.48,241.95,16042.0,241.53,241.95,241.48,241.95,16042.0
2018-06-27 13:05:00,241.91,242.03,241.31,241.39,13783.0,241.91,242.03,241.31,241.39,13783.0
2018-06-27 13:10:00,241.35,241.39,240.8,240.8,19211.0,241.35,241.39,240.8,240.8,19211.0
2018-06-27 13:15:00,240.84,241.02,239.86,240.01,33837.0,240.84,241.02,239.86,240.01,33837.0
2018-06-27 13:20:00,239.84,240.69,239.84,240.45,25371.0,239.84,240.69,239.84,240.45,25371.0
2018-06-27 13:25:00,240.45,240.74,240.34,240.59,12776.0,240.45,240.74,240.34,240.59,12776.0
2018-06-27 13:30:00,240.57,240.87,240.27,240.83,13249.0,240.57,240.87,240.27,240.83,13249.0
2018-06-27 13:35:00,240.74,240.83,240.57,240.67,24723.0,240.74,240.83,240.57,240.67,24723.0
2018-06-27 13:40:00,240.62,241.03,240.59,240.95,35978.0,240.62,241.03,240.59,240.95,35978.0
2018-06-27 13:45:00,240.93,240.97,240.06,240.1,16551.0,240.93,240.97,240.06,240.1,16551.0
2018-06-27 13:50:00,240.09,240.11,239.56,239.91,24034.0,240.09,240.11,239.56,239.91,24034.0
2018-06-27 13:55:00,239.88,240.44,239.59,240.24,16906.0,239.88,240.44,239.59,240.24,16906.0
2018-06-27 14:00:00,240.19,240.77,240.01,240.27,22976.0,240.19,240.77,240.01,240.27,22976.0
2018-06-27 14:05:00,240.25,240.25,239.47,239.52,25275.0,240.25,240.25,239.47,239.52,25275.0
2018-06-27 14:10:00,239.53,239.82,239.26,239.82,26544.0,239.53,239.82,239.26,239.82,26544.0
2018-06-27 14:15:00,239.75,240.08,239.43,239.96,58730.0,239.75,240.08,239.43,239.96,58730.0
2018-06-27 14:20:00,239.96,240.35,239.92,240.21,12801.0,239.96,240.35,239.92,240.21,12801.0
2018-06-27 14:25:00,240.25,240.59,240.21,240.31,21220.0,240.25,240.59,240.21,240.31,21220.0
2018-06-27 14:30:00,240.19,240.52,240.11,240.38,19238.0,240.19,240.52,240.11,240.38,19238.0
2018-06-27 14:35:00,240.39,240.78,240.35,240.56,24152.0,240.39,240.78,240.35,240.56,24152.0
2018-06-27 14:40:00,240.49,240.58,240.24,240.3,8365.0,240.49,240.58,240.24,240.3,8365.0
2018-06-27 14:45:00,240.31,240.44,239.99,240.18,26878.0,240.31,240.44,239.99,240.18,26878.0
2018-06-27 14:50:00,240.14,240.22,239.33,239.33,34392.0,240.14,240.22,239.33,239.33,34392.0
2018-06-27 14:55:00,239.32,239.59,239.27,239.46,31556.0,239.32,239.59,239.27,239.46,31556.0
2018-06-27 15:00:00,239.39,239.61,238.99,239.34,37719.0,239.39,239.61,238.99,239.34,37719.0
2018-06-27 15:05:00,239.1,239.3,238.75,238.91,17241.0,239.1,239.3,238.75,238.91,17241.0
2018-06-27 15:10:00,238.87,239.13,238.37,238.53,27639.0,238.87,239.13,238.37,238.53,27639.0
2018-06-27 15:15:00,238.53,239.12,238.46,239.07,26595.0,238.53,239.12,238.46,239.07,26595.0
2018-06-27 15:20:00,239.08,239.26,238.84,239.16,19859.0,239.08,239.26,238.84,239.16,19859.0
2018-06-27 15:25:00,239.15,239.85,239.11,239.84,43074.0,239.15,239.85,239.11,239.84,43074.0
2018-06-27 15:30:00,239.88,240.06,239.67,239.72,61272.0,239.88,240.06,239.67,239.72,61272.0
2018-06-27 15:35:00,239.65,239.69,239.12,239.19,30807.0,239.65,239.69,239.12,239.19,30807.0
2018-06-27 15:40:00,239.21,239.54,239.12,239.31,40971.0,239.21,239.54,239.12,239.31,40971.0
2018-06-27 15:45:00,239.3,239.31,238.01,238.01,36410.0,239.3,239.31,238.01,238.01,36410.0
2018-06-27 15:50:00,238.01,238.12,237.7,238.08,91980.0,238.01,238.12,237.7,238.08,91980.0
2018-06-27 15:55:00,238.07,238.33,237.51,237.69,161793.0,238.07,238.33,237.51,237.69,161793.0
2018-06-28 09:30:00,236.59,238.59,236.43,238.48,72965.0,236.59,238.59,236.43,238.48,72965.0
2018-06-28 09:35:00,238.37,240.0,238.31,238.57,20903.0,238.37,240.0,238.31,238.57,20903.0
2018-06-28 09:40:00,238.55,238.92,237.8,237.96,45215.0,238.55,238.92,237.8,237.96,45215.0
2018-06-28 09:45:00,237.98,237.98,236.63,237.01,27352.0,237.98,237.98,236.63,237.01,27352.0
2018-06-28 09:50:00,237.2,238.79,236.92,238.53,33502.0,237.2,238.79,236.92,238.53,33502.0
2018-06-28 09:55:00,238.52,238.95,238.11,238.3,29350.0,238.52,238.95,238.11,238.3,29350.0
2018-06-28 10:00:00,238.28,238.68,237.17,237.33,27044.0,238.28,238.68,237.17,237.33,27044.0
2018-06-28 10:05:00,237.5,238.58,237.33,238.16,31534.0,237.5,238.58,237.33,238.16,31534.0
2018-06-28 10:10:00,238.16,238.35,237.35,237.75,14987.0,238.16,238.35,237.35,237.75,14987.0
2018-06-28 10:15:00,237.68,237.94,237.42,237.6,50898.0,237.68,237.94,237.42,237.6,50898.0
2018-06-28 10:20:00,237.65,238.34,237.2,238.34,49659.0,237.65,238.34,237.2,238.34,49659.0
2018-06-28 10:25:00,238.29,238.81,238.01,238.14,18696.0,238.29,238.81,238.01,238.14,18696.0
2018-06-28 10:30:00,238.2,238.2,237.8,238.03,9937.0,238.2,238.2,237.8,238.03,9937.0
2018-06-28 10:35:00,237.88,238.05,237.2,237.9,18656.0,237.88,238.05,237.2,237.9,18656.0
2018-06-28 10:40:00,237.93,238.66,237.55,238.66,16991.0,237.93,238.66,237.55,238.66,16991.0
2018-06-28 10:45:00,238.73,238.79,238.38,238.59,8797.0,238.73,238.79,238.38,238.59,8797.0
2018-06-28 10:50:00,238.56,239.23,238.07,239.06,22370.0,238.56,239.23,238.07,239.06,22370.0
2018-06-28 10:55:00,238.95,239.81,238.89,239.68,14579.0,238.95,239.81,238.89,239.68,14579.0
2018-06-28 11:00:00,239.75,240.01,239.2,239.42,20920.0,239.75,240.01,239.2,239.42,20920.0
2018-06-28 11:05:00,239.74,240.0,239.38,240.0,14486.0,239.74,240.0,239.38,240.0,14486.0
2018-06-28 11:10:00,239.99,240.12,239.09,239.25,17966.0,239.99,240.12,239.09,239.25,17966.0
2018-06-28 11:15:00,239.46,239.79,239.2,239.79,8377.0,239.46,239.79,239.2,239.79,8377.0
2018-06-28 11:20:00,239.81,239.9,239.35,239.68,21749.0,239.81,239.9,239.35,239.68,21749.0
2018-06-28 11:25:00,239.81,240.08,239.66,239.86,20999.0,239.81,240.08,239.66,239.86,20999.0
2018-06-28 11:30:00,239.71,240.03,239.54,239.78,13597.0,239.71,240.03,239.54,239.78,13597.0
2018-06-28 11:35:00,239.7,240.14,239.57,239.99,15472.0,239.7,240.14,239.57,239.99,15472.0
2018-06-28 11:40:00,239.96,239.97,239.56,239.68,8807.0,239.96,239.97,239.56,239.68,8807.0
2018-06-28 11:45:00,239.72,239.78,239.37,239.47,14962.0,239.72,239.78,239.37,239.47,14962.0
2018-06-28 11:50:00,239.55,239.7,239.34,239.45,9118.0,239.55,239.7,239.34,239.45,9118.0
2018-06-28 11:55:00,239.24,239.59,239.2,239.4,10288.0,239.24,239.59,239.2,239.4,10288.0
2018-06-28 12:00:00,239.48,239.74,239.31,239.48,4370.0,239.48,239.74,239.31,239.48,4370.0
2018-06-28 12:05:00,239.5,239.73,238.79,238.85,7461.0,239.5,239.73,238.79,238.85,7461.0
2018-06-28 12:10:00,238.86,238.92,238.64,238.8,14761.0,238.86,238.92,238.64,238.8,14761.0
2018-06-28 12:15:00,238.77,238.82,238.6,238.6,6637.0,238.77,238.82,238.6,238.6,6637.0
2018-06-28 12:20:00,238.66,238.82,238.28,238.29,10002.0,238.66,238.82,238.28,238.29,10002.0
2018-06-28 12:25:00,238.34,238.39,238.04,238.27,6394.0,238.34,238.39,238.04,238.27,6394.0
2018-06-28 12:30:00,238.23,238.38,238.07,238.21,7990.0,238.23,238.38,238.07,238.21,7990.0
2018-06-28 12:35:00,238.25,238.35,237.95,238.29,7303.0,238.25,238.35,237.95,238.29,7303.0
2018-06-28 12:40:00,238.33,238.33,238.0,238.19,4523.0,238.33,238.33,238.0,238.19,4523.0
2018-06-28 12:45:00,238.14,238.14,237.78,238.1,25014.0,238.14,238.14,237.78,238.1,25014.0
2018-06-28 12:50:00,238.1,238.73,238.07,238.71,32852.0,238.1,238.73,238.07,238.71,32852.0
2018-06-28 12:55:00,238.75,239.82,238.68,239.51,12548.0,238.75,239.82,238.68,239.51,12548.0
2018-06-28 13:00:00,239.53,239.66,239.2,239.49,11118.0,239.53,239.66,239.2,239.49,11118.0
2018-06-28 13:05:00,239.55,239.76,239.34,239.68,11173.0,239.55,239.76,239.34,239.68,11173.0
2018-06-28 13:10:00,239.67,239.94,239.58,239.72,16837.0,239.67,239.94,239.58,239.72,16837.0
2018-06-28 13:15:00,239.71,239.82,239.44,239.61,11589.0,239.71,239.82,239.44,239.61,11589.0
2018-06-28 13:20:00,239.57,239.74,239.52,239.65,3830.0,239.57,239.74,239.52,239.65,3830.0
2018-06-28 13:25:00,239.69,239.86,239.59,239.86,5648.0,239.69,239.86,239.59,239.86,5648.0
2018-06-28 13:30:00,239.9,240.21,239.81,240.16,8524.0,239.9,240.21,239.81,240.16,8524.0
2018-06-28 13:35:00,240.12,240.29,239.72,239.72,6533.0,240.12,240.29,239.72,239.72,6533.0
2018-06-28 13:40:00,239.8,240.15,239.64,239.83,8013.0,239.8,240.15,239.64,239.83,8013.0
2018-06-28 13:45:00,239.82,240.0,239.49,239.54,7683.0,239.82,240.0,239.49,239.54,7683.0
2018-06-28 13:50:00,239.49,239.58,239.23,239.55,19513.0,239.49,239.58,239.23,239.55,19513.0
2018-06-28 13:55:00,239.6,239.91,239.55,239.69,9742.0,239.6,239.91,239.55,239.69,9742.0
2018-06-28 14:00:00,239.75,240.16,239.67,240.12,5881.0,239.75,240.16,239.67,240.12,5881.0
2018-06-28 14:05:00,240.15,240.29,240.03,240.08,9045.0,240.15,240.29,240.03,240.08,9045.0
2018-06-28 14:10:00,240.08,240.15,239.92,239.92,5321.0,240.08,240.15,239.92,239.92,5321.0
2018-06-28 14:15:00,239.98,240.22,239.81,240.22,6941.0,239.98,240.22,239.81,240.22,6941.0
2018-06-28 14:20:00,240.23,240.57,240.08,240.53,8993.0,240.23,240.57,240.08,240.53,8993.0
2018-06-28 14:25:00,240.57,240.65,240.43,240.6,7641.0,240.57,240.65,240.43,240.6,7641.0
2018-06-28 14:30:00,240.67,240.86,240.5,240.6,10842.0,240.67,240.86,240.5,240.6,10842.0
2018-06-28 14:35:00,240.56,240.73,240.53,240.55,16915.0,240.56,240.73,240.53,240.55,16915.0
2018-06-28 14:40:00,240.63,240.69,240.34,240.34,6074.0,240.63,240.69,240.34,240.34,6074.0
2018-06-28 14:45:00,240.35,240.65,240.24,240.48,10997.0,240.35,240.65,240.24,240.48,10997.0
2018-06-28 14:50:00,240.55,240.95,240.42,240.92,7493.0,240.55,240.95,240.42,240.92,7493.0
2018-06-28 14:55:00,240.85,241.23,240.85,241.11,6340.0,240.85,241.23,240.85,241.11,6340.0
2018-06-28 15:00:00,241.21,241.25,240.9,240.96,19585.0,241.21,241.25,240.9,240.96,19585.0
2018-06-28 15:05:00,240.92,241.42,240.69,241.21,27286.0,240.92,241.42,240.69,241.21,27286.0
2018-06-28 15:10:00,241.25,241.68,241.15,241.68,18538.0,241.25,241.68,241.15,241.68,18538.0
2018-06-28 15:15:00,241.6,241.6,241.35,241.51,16506.0,241.6,241.6,241.35,241.51,16506.0
2018-06-28 15:20:00,241.52,241.82,241.44,241.45,17645.0,241.52,241.82,241.44,241.45,17645.0
2018-06-28 15:25:00,241.44,241.52,241.06,241.12,20048.0,241.44,241.52,241.06,241.12,20048.0
2018-06-28 15:30:00,241.15,241.27,240.82,240.83,18113.0,241.15,241.27,240.82,240.83,18113.0
2018-06-28 15:35:00,240.75,240.93,240.51,240.54,14827.0,240.75,240.93,240.51,240.54,14827.0
2018-06-28 15:40:00,240.55,240.64,240.32,240.34,21209.0,240.55,240.64,240.32,240.34,21209.0
2018-06-28 15:45:00,240.31,240.32,240.04,240.12,47782.0,240.31,240.32,240.04,240.12,47782.0
2018-06-28 15:50:00,240.05,240.06,239.76,239.84,50277.0,240.05,240.06,239.76,239.84,50277.0
2018-06-28 15:55:00,239.83,239.89,239.55,239.81,132447.0,239.83,239.89,239.55,239.81,132447.0
2018-06-29 09:30:00,241.88,243.81,241.5,242.39,90557.0,241.88,243.81,241.5,242.39,90557.0
2018-06-29 09:35:00,242.3,242.81,242.04,242.31,24955.0,242.3,242.81,242.04,242.31,24955.0
2018-06-29 09:40:00,242.35,243.74,242.15,243.74,38036.0,242.35,243.74,242.15,243.74,38036.0
2018-06-29 09:45:00,243.61,243.81,242.96,243.1,15900.0,243.61,243.81,242.96,243.1,15900.0
2018-06-29 09:50:00,243.14,243.56,242.73,243.48,27748.0,243.14,243.56,242.73,243.48,27748.0
2018-06-29 09:55:00,243.4,243.75,243.35,243.68,25283.0,243.4,243.75,243.35,243.68,25283.0
2018-06-29 10:00:00,243.9,244.76,243.9,244.42,38157.0,243.9,244.76,243.9,244.42,38157.0
2018-06-29 10:05:00,244.47,244.58,243.89,244.11,23032.0,244.47,244.58,243.89,244.11,23032.0
2018-06-29 10:10:00,244.03,244.12,243.26,243.33,21014.0,244.03,244.12,243.26,243.33,21014.0
2018-06-29 10:15:00,243.34,243.72,243.3,243.54,23284.0,243.34,243.72,243.3,243.54,23284.0
2018-06-29 10:20:00,243.6,244.29,243.48,244.25,28915.0,243.6,244.29,243.48,244.25,28915.0
2018-06-29 10:25:00,244.3,244.45,243.85,244.16,64352.0,244.3,244.45,243.85,244.16,64352.0
2018-06-29 10:30:00,244.18,244.82,244.0,244.51,23359.0,244.18,244.82,244.0,244.51,23359.0
2018-06-29 10:35:00,244.48,245.05,244.48,244.98,40033.0,244.48,245.05,244.48,244.98,40033.0
2018-06-29 10:40:00,245.02,245.2,244.88,244.95,35003.0,245.02,245.2,244.88,244.95,35003.0
2018-06-29 10:45:00,245.08,245.4,244.86,245.02,28585.0,245.08,245.4,244.86,245.02,28585.0
2018-06-29 10:50:00,244.94,245.25,244.6,245.24,32359.0,244.94,245.25,244.6,245.24,32359.0
2018-06-29 10:55:00,245.25,245.49,245.12,245.15,36989.0,245.25,245.49,245.12,245.15,36989.0
2018-06-29 11:00:00,245.13,245.2,244.32,244.69,42346.0,245.13,245.2,244.32,244.69,42346.0
2018-06-29 11:05:00,244.7,244.85,244.5,244.56,36198.0,244.7,244.85,244.5,244.56,36198.0
2018-06-29 11:10:00,244.52,244.72,244.35,244.36,16455.0,244.52,244.72,244.35,244.36,16455.0
2018-06-29 11:15:00,244.34,244.43,244.11,244.22,12471.0,244.34,244.43,244.11,244.22,12471.0
2018-06-29 11:20:00,244.3,244.61,244.2,244.35,12999.0,244.3,244.61,244.2,244.35,12999.0
2018-06-29 11:25:00,244.28,244.54,244.03,244.03,16895.0,244.28,244.54,244.03,244.03,16895.0
2018-06-29 11:30:00,244.08,244.24,243.59,243.67,21993.0,244.08,244.24,243.59,243.67,21993.0
2018-06-29 11:35:00,243.71,244.01,243.33,243.46,19947.0,243.71,244.01,243.33,243.46,19947.0
2018-06-29 11:40:00,243.45,243.45,243.01,243.39,34723.0,243.45,243.45,243.01,243.39,34723.0
2018-06-29 11:45:00,243.4,243.98,243.4,243.79,19598.0,243.4,243.98,243.4,243.79,19598.0
2018-06-29 11:50:00,243.78,243.86,243.19,243.36,16833.0,243.78,243.86,243.19,243.36,16833.0
2018-06-29 11:55:00,243.44,243.44,242.89,243.08,13586.0,243.44,243.44,242.89,243.08,13586.0
2018-06-29 12:00:00,243.06,243.2,242.93,243.15,10009.0,243.06,243.2,242.93,243.15,10009.0
2018-06-29 12:05:00,243.21,243.42,243.05,243.24,9067.0,243.21,243.42,243.05,243.24,9067.0
2018-06-29 12:10:00,243.27,243.32,242.88,242.95,10835.0,243.27,243.32,242.88,242.95,10835.0
2018-06-29 12:15:00,242.99,243.21,242.9,243.13,5426.0,242.99,243.21,242.9,243.13,5426.0
2018-06-29 12:20:00,243.15,243.27,242.93,242.96,8326.0,243.15,243.27,242.93,242.96,8326.0
2018-06-29 12:25:00,243.08,243.23,242.7,242.81,7496.0,243.08,243.23,242.7,242.81,7496.0
2018-06-29 12:30:00,242.79,242.85,242.54,242.64,8507.0,242.79,242.85,242.54,242.64,8507.0
2018-06-29 12:35:00,242.66,242.66,242.37,242.5,11201.0,242.66,242.66,242.37,242.5,11201.0
2018-06-29 12:40:00,242.46,242.84,242.42,242.75,7428.0,242.46,242.84,242.42,242.75,7428.0
2018-06-29 12:45:00,242.77,242.82,242.47,242.54,11680.0,242.77,242.82,242.47,242.54,11680.0
2018-06-29 12:50:00,242.57,242.75,242.47,242.47,6111.0,242.57,242.75,242.47,242.47,6111.0
2018-06-29 12:55:00,242.56,242.69,242.33,242.59,5940.0,242.56,242.69,242.33,242.59,5940.0
2018-06-29 13:00:00,242.7,242.79,242.51,242.64,7092.0,242.7,242.79,242.51,242.64,7092.0
2018-06-29 13:05:00,242.68,243.15,242.66,243.07,12883.0,242.68,243.15,242.66,243.07,12883.0
2018-06-29 13:10:00,243.1,243.35,243.03,243.31,11807.0,243.1,243.35,243.03,243.31,11807.0
2018-06-29 13:15:00,243.27,243.57,243.25,243.55,27033.0,243.27,243.57,243.25,243.55,27033.0
2018-06-29 13:20:00,243.55,243.58,243.31,243.31,20595.0,243.55,243.58,243.31,243.31,20595.0
2018-06-29 13:25:00,243.36,243.61,243.3,243.38,22916.0,243.36,243.61,243.3,243.38,22916.0
2018-06-29 13:30:00,243.43,243.47,243.28,243.47,16771.0,243.43,243.47,243.28,243.47,16771.0
2018-06-29 13:35:00,243.49,243.58,243.32,243.43,14040.0,243.49,243.58,243.32,243.43,14040.0
2018-06-29 13:40:00,243.43,244.1,243.38,244.06,13237.0,243.43,244.1,243.38,244.06,13237.0
2018-06-29 13:45:00,244.03,244.06,243.8,243.93,8020.0,244.03,244.06,243.8,243.93,8020.0
2018-06-29 13:50:00,243.88,244.28,243.7,244.27,8678.0,243.88,244.28,243.7,244.27,8678.0
2018-06-29 13:55:00,244.31,244.37,244.02,244.29,11601.0,244.31,244.37,244.02,244.29,11601.0
2018-06-29 14:00:00,244.29,244.46,244.08,244.14,12030.0,244.29,244.46,244.08,244.14,12030.0
2018-06-29 14:05:00,244.21,244.27,243.84,243.84,11847.0,244.21,244.27,243.84,243.84,11847.0
2018-06-29 14:10:00,243.96,244.0,243.73,243.83,7120.0,243.96,244.0,243.73,243.83,7120.0
2018-06-29 14:15:00,243.78,243.84,243.57,243.78,4995.0,243.78,243.84,243.57,243.78,4995.0
2018-06-29 14:20:00,243.75,243.8,243.66,243.79,10485.0,243.75,243.8,243.66,243.79,10485.0
2018-06-29 14:25:00,243.77,244.11,243.65,244.01,11025.0,243.77,244.11,243.65,244.01,11025.0
2018-06-29 14:30:00,244.0,244.15,243.86,243.98,10230.0,244.0,244.15,243.86,243.98,10230.0
2018-06-29 14:35:00,243.95,244.08,243.68,243.83,10348.0,243.95,244.08,243.68,243.83,10348.0
2018-06-29 14:40:00,243.85,243.93,243.62,243.91,19404.0,243.85,243.93,243.62,243.91,19404.0
2018-06-29 14:45:00,243.9,244.16,243.85,244.04,12825.0,243.9,244.16,243.85,244.04,12825.0
2018-06-29 14:50:00,243.99,244.14,243.89,244.08,8774.0,243.99,244.14,243.89,244.08,8774.0
2018-06-29 14:55:00,244.09,244.3,244.04,244.3,10516.0,244.09,244.3,244.04,244.3,10516.0
2018-06-29 15:00:00,244.3,244.55,244.27,244.31,16267.0,244.3,244.55,244.27,244.31,16267.0
2018-06-29 15:05:00,244.29,244.32,244.13,244.13,8647.0,244.29,244.32,244.13,244.13,8647.0
2018-06-29 15:10:00,244.17,244.23,244.05,244.12,7974.0,244.17,244.23,244.05,244.12,7974.0
2018-06-29 15:15:00,244.15,244.27,244.02,244.14,21625.0,244.15,244.27,244.02,244.14,21625.0
2018-06-29 15:20:00,244.14,244.44,244.05,244.25,47463.0,244.14,244.44,244.05,244.25,47463.0
2018-06-29 15:25:00,244.25,244.62,244.24,244.52,36512.0,244.25,244.62,244.24,244.52,36512.0
2018-06-29 15:30:00,244.53,244.75,244.44,244.59,53243.0,244.53,244.75,244.44,244.59,53243.0
2018-06-29 15:35:00,244.59,244.77,244.57,244.64,54958.0,244.59,244.77,244.57,244.64,54958.0
2018-06-29 15:40:00,244.65,245.08,244.6,245.0,55142.0,244.65,245.08,244.6,245.0,55142.0
2018-06-29 15:45:00,244.99,245.33,244.97,245.24,121977.0,244.99,245.33,244.97,245.24,121977.0
2018-06-29 15:50:00,245.23,245.25,243.93,244.19,258284.0,245.23,245.25,243.93,244.19,258284.0
2018-06-29 15:55:00,244.22,244.55,243.58,243.59,312553.0,244.22,244.55,243.58,243.59,312553.0
2018-07-02 09:30:00,241.05,241.52,240.38,241.43,198608.0,241.05,241.52,240.38,241.43,198608.0
2018-07-02 09:35:00,241.52,241.95,241.36,241.77,66858.0,241.52,241.95,241.36,241.77,66858.0
2018-07-02 09:40:00,241.63,241.68,240.66,240.75,52899.0,241.63,241.68,240.66,240.75,52899.0
2018-07-02 09:45:00,240.71,241.55,240.45,241.12,125334.0,240.71,241.55,240.45,241.12,125334.0
2018-07-02 09:50:00,241.17,241.24,240.69,241.1,62255.0,241.17,241.24,240.69,241.1,62255.0
2018-07-02 09:55:00,241.0,241.07,240.56,241.02,32388.0,241.0,241.07,240.56,241.02,32388.0
2018-07-02 10:00:00,240.94,241.7,240.77,241.09,86553.0,240.94,241.7,240.77,241.09,86553.0
2018-07-02 10:05:00,241.12,241.15,240.77,240.86,27012.0,241.12,241.15,240.77,240.86,27012.0
2018-07-02 10:10:00,240.86,240.92,239.94,240.23,35877.0,240.86,240.92,239.94,240.23,35877.0
2018-07-02 10:15:00,240.24,240.37,239.91,240.03,41460.0,240.24,240.37,239.91,240.03,41460.0
2018-07-02 10:20:00,239.97,240.18,239.71,240.0,44056.0,239.97,240.18,239.71,240.0,44056.0
2018-07-02 10:25:00,240.02,241.28,239.98,241.2,53188.0,240.02,241.28,239.98,241.2,53188.0
2018-07-02 10:30:00,241.27,241.74,241.2,241.68,34091.0,241.27,241.74,241.2,241.68,34091.0
2018-07-02 10:35:00,241.7,241.7,240.84,241.61,22722.0,241.7,241.7,240.84,241.61,22722.0
2018-07-02 10:40:00,241.63,241.81,241.29,241.74,26287.0,241.63,241.81,241.29,241.74,26287.0
2018-07-02 10:45:00,241.75,241.75,241.11,241.28,20009.0,241.75,241.75,241.11,241.28,20009.0
2018-07-02 10:50:00,241.25,241.4,240.92,240.96,12339.0,241.25,241.4,240.92,240.96,12339.0
2018-07-02 10:55:00,240.84,241.48,240.79,241.31,14037.0,240.84,241.48,240.79,241.31,14037.0
2018-07-02 11:00:00,241.37,241.83,241.1,241.42,69281.0,241.37,241.83,241.1,241.42,69281.0
2018-07-02 11:05:00,241.43,241.74,241.2,241.57,31298.0,241.43,241.74,241.2,241.57,31298.0
2018-07-02 11:10:00,241.59,241.62,240.95,241.06,28380.0,241.59,241.62,240.95,241.06,28380.0
2018-07-02 11:15:00,241.01,241.01,240.61,240.72,16058.0,241.01,241.01,240.61,240.72,16058.0
2018-07-02 11:20:00,240.73,241.15,240.59,241.05,10169.0,240.73,241.15,240.59,241.05,10169.0
2018-07-02 11:25:00,241.17,241.36,241.04,241.19,35136.0,241.17,241.36,241.04,241.19,35136.0
2018-07-02 11:30:00,241.12,241.19,240.56,240.62,10920.0,241.12,241.19,240.56,240.62,10920.0
2018-07-02 11:35:00,240.61,240.77,240.3,240.35,12010.0,240.61,240.77,240.3,240.35,12010.0
2018-07-02 11:40:00,240.35,240.38,239.93,240.31,17288.0,240.35,240.38,239.93,240.31,17288.0
2018-07-02 11:45:00,240.34,240.8,240.25,240.33,10371.0,240.34,240.8,240.25,240.33,10371.0
2018-07-02 11:50:00,240.27,240.81,240.13,240.52,25368.0,240.27,240.81,240.13,240.52,25368.0
2018-07-02 11:55:00,240.53,240.7,239.98,240.11,51341.0,240.53,240.7,239.98,240.11,51341.0
2018-07-02 12:00:00,240.11,240.73,239.6,240.73,68451.0,240.11,240.73,239.6,240.73,68451.0
2018-07-02 12:05:00,240.61,240.84,240.35,240.46,54045.0,240.61,240.84,240.35,240.46,54045.0
2018-07-02 12:10:00,240.5,240.56,240.16,240.25,30484.0,240.5,240.56,240.16,240.25,30484.0
2018-07-02 12:15:00,240.21,240.3,239.89,240.23,49301.0,240.21,240.3,239.89,240.23,49301.0
2018-07-02 12:20:00,240.28,241.02,240.26,240.54,24304.0,240.28,241.02,240.26,240.54,24304.0
2018-07-02 12:25:00,240.63,241.21,240.38,240.97,25067.0,240.63,241.21,240.38,240.97,25067.0
2018-07-02 12:30:00,240.92,241.11,240.67,240.67,20960.0,240.92,241.11,240.67,240.67,20960.0
2018-07-02 12:35:00,240.65,240.73,240.3,240.62,36572.0,240.65,240.73,240.3,240.62,36572.0
2018-07-02 12:40:00,240.72,240.77,240.47,240.6,13544.0,240.72,240.77,240.47,240.6,13544.0
2018-07-02 12:45:00,240.63,240.86,240.48,240.82,17412.0,240.63,240.86,240.48,240.82,17412.0
2018-07-02 12:50:00,240.78,240.78,240.45,240.56,20437.0,240.78,240.78,240.45,240.56,20437.0
2018-07-02 12:55:00,240.55,240.76,240.51,240.6,8410.0,240.55,240.76,240.51,240.6,8410.0
2018-07-02 13:00:00,240.68,240.83,240.26,240.4,12463.0,240.68,240.83,240.26,240.4,12463.0
2018-07-02 13:05:00,240.46,240.67,240.28,240.4,14820.0,240.46,240.67,240.28,240.4,14820.0
2018-07-02 13:10:00,240.41,240.56,240.07,240.21,13598.0,240.41,240.56,240.07,240.21,13598.0
2018-07-02 13:15:00,240.14,240.35,240.02,240.19,12975.0,240.14,240.35,240.02,240.19,12975.0
2018-07-02 13:20:00,240.27,240.48,240.04,240.33,15226.0,240.27,240.48,240.04,240.33,15226.0
2018-07-02 13:25:00,240.31,240.48,240.06,240.12,18108.0,240.31,240.48,240.06,240.12,18108.0
2018-07-02 13:30:00,240.1,240.38,239.98,240.16,63302.0,240.1,240.38,239.98,240.16,63302.0
2018-07-02 13:35:00,240.17,240.6,240.07,240.16,61311.0,240.17,240.6,240.07,240.16,61311.0
2018-07-02 13:40:00,240.13,241.45,240.06,241.45,74645.0,240.13,241.45,240.06,241.45,74645.0
2018-07-02 13:45:00,241.29,241.54,240.95,241.08,70943.0,241.29,241.54,240.95,241.08,70943.0
2018-07-02 13:50:00,241.2,241.7,241.05,241.21,92496.0,241.2,241.7,241.05,241.21,92496.0
2018-07-02 13:55:00,241.25,242.5,241.22,242.26,58510.0,241.25,242.5,241.22,242.26,58510.0
2018-07-02 14:00:00,242.22,242.57,241.91,242.13,32542.0,242.22,242.57,241.91,242.13,32542.0
2018-07-02 14:05:00,242.17,242.32,241.77,242.0,26376.0,242.17,242.32,241.77,242.0,26376.0
2018-07-02 14:10:00,242.05,242.18,241.74,242.02,21107.0,242.05,242.18,241.74,242.02,21107.0
2018-07-02 14:15:00,242.05,242.34,241.87,242.24,30878.0,242.05,242.34,241.87,242.24,30878.0
2018-07-02 14:20:00,242.28,242.48,242.08,242.14,26253.0,242.28,242.48,242.08,242.14,26253.0
2018-07-02 14:25:00,242.13,242.25,241.97,242.17,30345.0,242.13,242.25,241.97,242.17,30345.0
2018-07-02 14:30:00,242.17,242.44,242.03,242.04,43864.0,242.17,242.44,242.03,242.04,43864.0
2018-07-02 14:35:00,242.05,242.14,241.9,241.93,22691.0,242.05,242.14,241.9,241.93,22691.0
2018-07-02 14:40:00,241.88,242.05,241.74,241.79,13219.0,241.88,242.05,241.74,241.79,13219.0
2018-07-02 14:45:00,241.83,241.88,241.46,241.46,15009.0,241.83,241.88,241.46,241.46,15009.0
2018-07-02 14:50:00,241.48,241.62,241.38,241.42,18106.0,241.48,241.62,241.38,241.42,18106.0
2018-07-02 14:55:00,241.41,241.56,241.18,241.4,19525.0,241.41,241.56,241.18,241.4,19525.0
2018-07-02 15:00:00,241.5,241.74,241.5,241.57,20028.0,241.5,241.74,241.5,241.57,20028.0
2018-07-02 15:05:00,241.53,241.71,241.47,241.63,17063.0,241.53,241.71,241.47,241.63,17063.0
2018-07-02 15:10:00,241.61,241.61,241.38,241.52,21775.0,241.61,241.61,241.38,241.52,21775.0
2018-07-02 15:15:00,241.56,241.7,241.46,241.56,40381.0,241.56,241.7,241.46,241.56,40381.0
2018-07-02 15:20:00,241.55,241.85,241.47,241.67,54627.0,241.55,241.85,241.47,241.67,54627.0
2018-07-02 15:25:00,241.71,241.9,241.55,241.62,65597.0,241.71,241.9,241.55,241.62,65597.0
2018-07-02 15:30:00,241.63,241.69,241.46,241.51,56980.0,241.63,241.69,241.46,241.51,56980.0
2018-07-02 15:35:00,241.53,241.79,241.51,241.64,55017.0,241.53,241.79,241.51,241.64,55017.0
2018-07-02 15:40:00,241.63,241.92,241.54,241.89,39074.0,241.63,241.92,241.54,241.89,39074.0
2018-07-02 15:45:00,241.91,242.24,241.72,242.21,60589.0,241.91,242.24,241.72,242.21,60589.0
2018-07-02 15:50:00,242.29,242.9,242.26,242.87,70333.0,242.29,242.9,242.26,242.87,70333.0
2018-07-02 15:55:00,242.83,243.33,242.8,243.27,142432.0,242.83,243.33,242.8,243.27,142432.0
2018-07-03 09:30:00,244.55,245.94,244.18,244.45,101784.0,244.55,245.94,244.18,244.45,101784.0
2018-07-03 09:35:00,244.36,244.5,243.06,243.47,48863.0,244.36,244.5,243.06,243.47,48863.0
2018-07-03 09:40:00,243.36,244.02,243.29,243.71,28842.0,243.36,244.02,243.29,243.71,28842.0
2018-07-03 09:45:00,243.65,244.01,243.14,243.22,33736.0,243.65,244.01,243.14,243.22,33736.0
2018-07-03 09:50:00,243.25,243.86,243.07,243.63,31779.0,243.25,243.86,243.07,243.63,31779.0
2018-07-03 09:55:00,243.6,243.9,243.37,243.82,28682.0,243.6,243.9,243.37,243.82,28682.0
2018-07-03 10:00:00,243.95,244.25,243.53,243.84,20578.0,243.95,244.25,243.53,243.84,20578.0
2018-07-03 10:05:00,243.84,244.15,243.1,243.26,25026.0,243.84,244.15,243.1,243.26,25026.0
2018-07-03 10:10:00,243.38,243.86,243.24,243.59,19642.0,243.38,243.86,243.24,243.59,19642.0
2018-07-03 10:15:00,243.77,244.03,243.66,243.95,9809.0,243.77,244.03,243.66,243.95,9809.0
2018-07-03 10:20:00,243.83,243.89,243.32,243.66,9456.0,243.83,243.89,243.32,243.66,9456.0
2018-07-03 10:25:00,243.72,243.72,243.27,243.5,9087.0,243.72,243.72,243.27,243.5,9087.0
2018-07-03 10:30:00,243.56,244.26,243.56,243.92,18781.0,243.56,244.26,243.56,243.92,18781.0
2018-07-03 10:35:00,243.91,244.46,243.88,244.37,14232.0,243.91,244.46,243.88,244.37,14232.0
2018-07-03 10:40:00,244.44,244.5,243.76,244.08,12388.0,244.44,244.5,243.76,244.08,12388.0
2018-07-03 10:45:00,243.98,244.13,243.38,243.56,14011.0,243.98,244.13,243.38,243.56,14011.0
2018-07-03 10:50:00,243.57,243.59,243.31,243.4,18173.0,243.57,243.59,243.31,243.4,18173.0
2018-07-03 10:55:00,243.5,243.54,242.92,242.96,16864.0,243.5,243.54,242.92,242.96,16864.0
2018-07-03 11:00:00,243.06,243.15,242.68,242.97,12333.0,243.06,243.15,242.68,242.97,12333.0
2018-07-03 11:05:00,242.81,242.9,242.45,242.5,11166.0,242.81,242.9,242.45,242.5,11166.0
2018-07-03 11:10:00,242.43,242.58,242.34,242.43,6978.0,242.43,242.58,242.34,242.43,6978.0
2018-07-03 11:15:00,242.38,242.82,242.34,242.6,8386.0,242.38,242.82,242.34,242.6,8386.0
2018-07-03 11:20:00,242.58,242.7,242.52,242.52,9041.0,242.58,242.7,242.52,242.52,9041.0
2018-07-03 11:25:00,242.55,242.63,242.05,242.44,13301.0,242.55,242.63,242.05,242.44,13301.0
2018-07-03 11:30:00,242.5,242.56,242.38,242.5,5244.0,242.5,242.56,242.38,242.5,5244.0
2018-07-03 11:35:00,242.53,243.0,242.52,242.81,13961.0,242.53,243.0,242.52,242.81,13961.0
2018-07-03 11:40:00,242.89,242.99,242.53,242.78,12196.0,242.89,242.99,242.53,242.78,12196.0
2018-07-03 11:45:00,242.66,242.83,242.56,242.66,8406.0,242.66,242.83,242.56,242.66,8406.0
2018-07-03 11:50:00,242.73,242.75,241.98,242.48,13101.0,242.73,242.75,241.98,242.48,13101.0
2018-07-03 11:55:00,242.44,242.71,242.33,242.66,6952.0,242.44,242.71,242.33,242.66,6952.0
2018-07-03 12:00:00,242.61,242.85,242.46,242.58,9559.0,242.61,242.85,242.46,242.58,9559.0
2018-07-03 12:05:00,242.63,242.77,242.42,242.42,7748.0,242.63,242.77,242.42,242.42,7748.0
2018-07-03 12:10:00,242.48,242.55,241.67,241.8,19593.0,242.48,242.55,241.67,241.8,19593.0
2018-07-03 12:15:00,241.74,242.21,241.7,242.14,11268.0,241.74,242.21,241.7,242.14,11268.0
2018-07-03 12:20:00,242.16,242.53,242.04,242.38,12238.0,242.16,242.53,242.04,242.38,12238.0
2018-07-03 12:25:00,242.37,242.47,242.16,242.37,16426.0,242.37,242.47,242.16,242.37,16426.0
2018-07-03 12:30:00,242.37,242.52,242.19,242.29,16085.0,242.37,242.52,242.19,242.29,16085.0
2018-07-03 12:35:00,242.29,242.51,242.09,242.27,25272.0,242.29,242.51,242.09,242.27,25272.0
2018-07-03 12:40:00,242.33,242.56,242.25,242.54,22164.0,242.33,242.56,242.25,242.54,22164.0
2018-07-03 12:45:00,242.48,242.64,242.33,242.4,20926.0,242.48,242.64,242.33,242.4,20926.0
2018-07-03 12:50:00,242.28,242.46,242.12,242.38,34381.0,242.28,242.46,242.12,242.38,34381.0
2018-07-03 12:55:00,242.4,242.45,241.84,242.01,61219.0,242.4,242.45,241.84,242.01,61219.0
2018-07-05 09:30:00,243.04,244.57,242.54,243.47,87566.0,243.04,244.57,242.54,243.47,87566.0
2018-07-05 09:35:00,243.64,243.88,243.14,243.84,15143.0,243.64,243.88,243.14,243.84,15143.0
2018-07-05 09:40:00,243.76,244.1,243.67,244.03,13989.0,243.76,244.1,243.67,244.03,13989.0
2018-07-05 09:45:00,244.08,244.08,243.26,243.3,18154.0,244.08,244.08,243.26,243.3,18154.0
2018-07-05 09:50:00,243.3,243.59,243.13,243.38,13571.0,243.3,243.59,243.13,243.38,13571.0
2018-07-05 09:55:00,243.45,243.52,242.65,242.73,15955.0,243.45,243.52,242.65,242.73,15955.0
2018-07-05 10:00:00,242.83,243.03,242.57,242.64,9234.0,242.83,243.03,242.57,242.64,9234.0
2018-07-05 10:05:00,242.63,243.06,242.3,242.94,12537.0,242.63,243.06,242.3,242.94,12537.0
2018-07-05 10:10:00,242.88,242.88,242.34,242.34,10289.0,242.88,242.88,242.34,242.34,10289.0
2018-07-05 10:15:00,242.42,242.63,242.25,242.35,19388.0,242.42,242.63,242.25,242.35,19388.0
2018-07-05 10:20:00,242.32,242.6,242.29,242.56,21316.0,242.32,242.6,242.29,242.56,21316.0
2018-07-05 10:25:00,242.6,242.89,242.29,242.5,21538.0,242.6,242.89,242.29,242.5,21538.0
2018-07-05 10:30:00,242.49,242.55,242.23,242.38,12500.0,242.49,242.55,242.23,242.38,12500.0
2018-07-05 10:35:00,242.44,242.48,242.15,242.19,15064.0,242.44,242.48,242.15,242.19,15064.0
2018-07-05 10:40:00,242.15,242.71,242.14,242.66,12576.0,242.15,242.71,242.14,242.66,12576.0
2018-07-05 10:45:00,242.68,243.03,242.56,242.97,9129.0,242.68,243.03,242.56,242.97,9129.0
2018-07-05 10:50:00,242.92,243.01,242.58,242.74,12433.0,242.92,243.01,242.58,242.74,12433.0
2018-07-05 10:55:00,242.74,243.01,242.6,242.95,14385.0,242.74,243.01,242.6,242.95,14385.0
2018-07-05 11:00:00,242.89,243.05,242.67,242.74,11995.0,242.89,243.05,242.67,242.74,11995.0
2018-07-05 11:05:00,242.71,242.71,242.24,242.58,8691.0,242.71,242.71,242.24,242.58,8691.0
2018-07-05 11:10:00,242.67,243.0,242.59,242.67,12141.0,242.67,243.0,242.59,242.67,12141.0
2018-07-05 11:15:00,242.67,243.09,242.59,243.03,10994.0,242.67,243.09,242.59,243.03,10994.0
2018-07-05 11:20:00,243.09,243.16,242.81,242.81,7412.0,243.09,243.16,242.81,242.81,7412.0
2018-07-05 11:25:00,242.92,243.38,242.91,243.2,16445.0,242.92,243.38,242.91,243.2,16445.0
2018-07-05 11:30:00,243.24,243.55,243.23,243.4,13414.0,243.24,243.55,243.23,243.4,13414.0
2018-07-05 11:35:00,243.41,243.55,243.14,243.14,41194.0,243.41,243.55,243.14,243.14,41194.0
2018-07-05 11:40:00,243.14,243.33,242.98,243.31,7147.0,243.14,243.33,242.98,243.31,7147.0
2018-07-05 11:45:00,243.33,243.74,243.28,243.55,9776.0,243.33,243.74,243.28,243.55,9776.0
2018-07-05 11:50:00,243.56,243.7,243.38,243.65,16102.0,243.56,243.7,243.38,243.65,16102.0
2018-07-05 11:55:00,243.65,243.69,243.5,243.57,14853.0,243.65,243.69,243.5,243.57,14853.0
2018-07-05 12:00:00,243.6,243.76,243.43,243.74,10613.0,243.6,243.76,243.43,243.74,10613.0
2018-07-05 12:05:00,243.71,243.92,243.71,243.89,9302.0,243.71,243.92,243.71,243.89,9302.0
2018-07-05 12:10:00,243.85,244.21,243.83,244.21,11907.0,243.85,244.21,243.83,244.21,11907.0
2018-07-05 12:15:00,244.15,244.37,244.15,244.24,10898.0,244.15,244.37,244.15,244.24,10898.0
2018-07-05 12:20:00,244.22,244.32,243.96,244.21,6198.0,244.22,244.32,243.96,244.21,6198.0
2018-07-05 12:25:00,244.23,244.23,244.01,244.14,10242.0,244.23,244.23,244.01,244.14,10242.0
2018-07-05 12:30:00,244.22,244.29,244.07,244.17,7574.0,244.22,244.29,244.07,244.17,7574.0
2018-07-05 12:35:00,244.19,244.35,244.13,244.22,8824.0,244.19,244.35,244.13,244.22,8824.0
2018-07-05 12:40:00,244.2,244.29,244.09,244.15,6707.0,244.2,244.29,244.09,244.15,6707.0
2018-07-05 12:45:00,244.09,244.16,243.89,243.89,7370.0,244.09,244.16,243.89,243.89,7370.0
2018-07-05 12:50:00,243.81,243.92,243.74,243.86,7398.0,243.81,243.92,243.74,243.86,7398.0
2018-07-05 12:55:00,243.88,244.35,243.82,244.18,16135.0,243.88,244.35,243.82,244.18,16135.0
2018-07-05 13:00:00,244.22,244.47,244.16,244.38,9487.0,244.22,244.47,244.16,244.38,9487.0
2018-07-05 13:05:00,244.36,244.38,244.14,244.28,19180.0,244.36,244.38,244.14,244.28,19180.0
2018-07-05 13:10:00,244.29,244.4,244.2,244.24,9597.0,244.29,244.4,244.2,244.24,9597.0
2018-07-05 13:15:00,244.25,244.47,244.25,244.45,4810.0,244.25,244.47,244.25,244.45,4810.0
2018-07-05 13:20:00,244.48,244.51,244.29,244.34,11235.0,244.48,244.51,244.29,244.34,11235.0
2018-07-05 13:25:00,244.36,244.37,244.17,244.17,5818.0,244.36,244.37,244.17,244.17,5818.0
2018-07-05 13:30:00,244.22,244.24,243.93,244.05,7389.0,244.22,244.24,243.93,244.05,7389.0
2018-07-05 13:35:00,244.05,244.06,243.94,243.96,6597.0,244.05,244.06,243.94,243.96,6597.0
2018-07-05 13:40:00,243.95,244.02,243.87,243.98,4052.0,243.95,244.02,243.87,243.98,4052.0
2018-07-05 13:45:00,243.99,244.0,243.69,243.71,9402.0,243.99,244.0,243.69,243.71,9402.0
2018-07-05 13:50:00,243.64,243.68,243.43,243.65,5360.0,243.64,243.68,243.43,243.65,5360.0
2018-07-05 13:55:00,243.65,243.85,243.62,243.82,5210.0,243.65,243.85,243.62,243.82,5210.0
2018-07-05 14:00:00,243.9,244.09,243.53,243.62,14374.0,243.9,244.09,243.53,243.62,14374.0
2018-07-05 14:05:00,243.62,243.68,243.04,243.24,7580.0,243.62,243.68,243.04,243.24,7580.0
2018-07-05 14:10:00,243.11,243.2,242.76,242.9,10523.0,243.11,243.2,242.76,242.9,10523.0
2018-07-05 14:15:00,242.88,243.5,242.81,243.37,11579.0,242.88,243.5,242.81,243.37,11579.0
2018-07-05 14:20:00,243.38,243.38,243.1,243.13,5896.0,243.38,243.38,243.1,243.13,5896.0
2018-07-05 14:25:00,243.17,243.46,243.15,243.43,9569.0,243.17,243.46,243.15,243.43,9569.0
2018-07-05 14:30:00,243.45,243.71,243.45,243.7,6299.0,243.45,243.71,243.45,243.7,6299.0
2018-07-05 14:35:00,243.69,243.83,243.56,243.65,9228.0,243.69,243.83,243.56,243.65,9228.0
2018-07-05 14:40:00,243.63,243.71,243.55,243.69,4484.0,243.63,243.71,243.55,243.69,4484.0
2018-07-05 14:45:00,243.71,243.92,243.7,243.83,7871.0,243.71,243.92,243.7,243.83,7871.0
2018-07-05 14:50:00,243.88,243.92,243.74,243.89,7141.0,243.88,243.92,243.74,243.89,7141.0
2018-07-05 14:55:00,243.89,244.27,243.88,244.22,6515.0,243.89,244.27,243.88,244.22,6515.0
2018-07-05 15:00:00,244.21,244.62,244.09,244.59,12566.0,244.21,244.62,244.09,244.59,12566.0
2018-07-05 15:05:00,244.54,244.58,244.18,244.41,9489.0,244.54,244.58,244.18,244.41,9489.0
2018-07-05 15:10:00,244.4,244.46,244.24,244.34,9487.0,244.4,244.46,244.24,244.34,9487.0
2018-07-05 15:15:00,244.33,244.58,244.33,244.45,12733.0,244.33,244.58,244.33,244.45,12733.0
2018-07-05 15:20:00,244.42,244.43,243.97,244.14,15677.0,244.42,244.43,243.97,244.14,15677.0
2018-07-05 15:25:00,244.14,244.21,244.0,244.14,9819.0,244.14,244.21,244.0,244.14,9819.0
2018-07-05 15:30:00,244.1,244.28,244.09,244.28,10365.0,244.1,244.28,244.09,244.28,10365.0
2018-07-05 15:35:00,244.28,244.29,243.89,244.16,10746.0,244.28,244.29,243.89,244.16,10746.0
2018-07-05 15:40:00,244.17,244.5,244.15,244.42,21016.0,244.17,244.5,244.15,244.42,21016.0
2018-07-05 15:45:00,244.39,244.46,243.89,243.89,24185.0,244.39,244.46,243.89,243.89,24185.0
2018-07-05 15:50:00,244.0,244.36,243.88,244.28,55684.0,244.0,244.36,243.88,244.28,55684.0
2018-07-05 15:55:00,244.29,244.47,244.07,244.18,89873.0,244.29,244.47,244.07,244.18,89873.0
2018-07-06 09:30:00,244.48,244.91,243.22,243.41,48836.0,244.48,244.91,243.22,243.41,48836.0
2018-07-06 09:35:00,243.38,244.79,243.38,244.79,18270.0,243.38,244.79,243.38,244.79,18270.0
2018-07-06 09:40:00,244.78,245.13,244.69,244.7,14970.0,244.78,245.13,244.69,244.7,14970.0
2018-07-06 09:45:00,244.71,244.77,244.16,244.49,10889.0,244.71,244.77,244.16,244.49,10889.0
2018-07-06 09:50:00,244.53,245.22,244.51,244.75,8674.0,244.53,245.22,244.51,244.75,8674.0
2018-07-06 09:55:00,244.76,244.97,244.64,244.97,7783.0,244.76,244.97,244.64,244.97,7783.0
2018-07-06 10:00:00,244.88,245.26,244.79,245.16,10512.0,244.88,245.26,244.79,245.16,10512.0
2018-07-06 10:05:00,245.11,245.23,244.98,245.09,11403.0,245.11,245.23,244.98,245.09,11403.0
2018-07-06 10:10:00,245.09,245.5,245.06,245.2,14956.0,245.09,245.5,245.06,245.2,14956.0
2018-07-06 10:15:00,245.13,245.49,245.08,245.08,6724.0,245.13,245.49,245.08,245.08,6724.0
2018-07-06 10:20:00,245.12,245.12,244.69,245.02,6974.0,245.12,245.12,244.69,245.02,6974.0
2018-07-06 10:25:00,245.07,245.2,244.8,245.17,9159.0,245.07,245.2,244.8,245.17,9159.0
2018-07-06 10:30:00,245.17,245.49,245.17,245.3,11463.0,245.17,245.49,245.17,245.3,11463.0
2018-07-06 10:35:00,245.31,245.33,245.15,245.19,6155.0,245.31,245.33,245.15,245.19,6155.0
2018-07-06 10:40:00,245.22,245.67,245.22,245.52,10406.0,245.22,245.67,245.22,245.52,10406.0
2018-07-06 10:45:00,245.59,245.76,245.35,245.49,10681.0,245.59,245.76,245.35,245.49,10681.0
2018-07-06 10:50:00,245.53,245.64,245.4,245.54,3813.0,245.53,245.64,245.4,245.54,3813.0
2018-07-06 10:55:00,245.68,245.9,245.62,245.89,3857.0,245.68,245.9,245.62,245.89,3857.0
2018-07-06 11:00:00,245.95,246.13,245.86,245.92,11011.0,245.95,246.13,245.86,245.92,11011.0
2018-07-06 11:05:00,245.91,246.14,245.7,246.14,8193.0,245.91,246.14,245.7,246.14,8193.0
2018-07-06 11:10:00,246.06,246.35,246.06,246.33,6562.0,246.06,246.35,246.06,246.33,6562.0
2018-07-06 11:15:00,246.3,246.42,246.16,246.26,9322.0,246.3,246.42,246.16,246.26,9322.0
2018-07-06 11:20:00,246.37,246.38,246.04,246.05,6289.0,246.37,246.38,246.04,246.05,6289.0
2018-07-06 11:25:00,246.02,246.71,246.0,246.69,12865.0,246.02,246.71,246.0,246.69,12865.0
2018-07-06 11:30:00,246.78,247.1,246.64,247.1,17099.0,246.78,247.1,246.64,247.1,17099.0
2018-07-06 11:35:00,247.1,247.47,247.03,247.34,28088.0,247.1,247.47,247.03,247.34,28088.0
2018-07-06 11:40:00,247.44,247.63,247.35,247.62,13723.0,247.44,247.63,247.35,247.62,13723.0
2018-07-06 11:45:00,247.6,247.65,247.4,247.57,9363.0,247.6,247.65,247.4,247.57,9363.0
2018-07-06 11:50:00,247.54,247.56,246.95,247.04,23149.0,247.54,247.56,246.95,247.04,23149.0
2018-07-06 11:55:00,247.1,247.27,247.03,247.13,10361.0,247.1,247.27,247.03,247.13,10361.0
2018-07-06 12:00:00,247.1,247.57,247.1,247.4,12590.0,247.1,247.57,247.1,247.4,12590.0
2018-07-06 12:05:00,247.42,247.56,247.32,247.39,22571.0,247.42,247.56,247.32,247.39,22571.0
2018-07-06 12:10:00,247.34,247.56,247.33,247.48,8841.0,247.34,247.56,247.33,247.48,8841.0
2018-07-06 12:15:00,247.53,247.61,247.44,247.56,7001.0,247.53,247.61,247.44,247.56,7001.0
2018-07-06 12:20:00,247.56,247.8,247.49,247.74,9091.0,247.56,247.8,247.49,247.74,9091.0
2018-07-06 12:25:00,247.76,248.2,247.75,248.05,27163.0,247.76,248.2,247.75,248.05,27163.0
2018-07-06 12:30:00,248.08,248.34,247.96,248.09,12742.0,248.08,248.34,247.96,248.09,12742.0
2018-07-06 12:35:00,248.11,248.19,248.07,248.12,6425.0,248.11,248.19,248.07,248.12,6425.0
2018-07-06 12:40:00,248.15,248.16,247.85,247.88,7288.0,248.15,248.16,247.85,247.88,7288.0
2018-07-06 12:45:00,247.91,247.91,247.57,247.72,11479.0,247.91,247.91,247.57,247.72,11479.0
2018-07-06 12:50:00,247.72,247.91,247.72,247.89,4371.0,247.72,247.91,247.72,247.89,4371.0
2018-07-06 12:55:00,247.91,248.01,247.84,247.98,9774.0,247.91,248.01,247.84,247.98,9774.0
2018-07-06 13:00:00,247.98,248.2,247.9,248.16,13630.0,247.98,248.2,247.9,248.16,13630.0
2018-07-06 13:05:00,248.2,248.27,248.03,248.18,8116.0,248.2,248.27,248.03,248.18,8116.0
2018-07-06 13:10:00,248.15,248.22,248.05,248.12,9717.0,248.15,248.22,248.05,248.12,9717.0
2018-07-06 13:15:00,248.14,248.25,248.13,248.25,16073.0,248.14,248.25,248.13,248.25,16073.0
2018-07-06 13:20:00,248.25,248.25,247.98,248.01,7274.0,248.25,248.25,247.98,248.01,7274.0
2018-07-06 13:25:00,248.04,248.14,247.99,248.09,11701.0,248.04,248.14,247.99,248.09,11701.0
2018-07-06 13:30:00,248.18,248.18,247.98,248.09,4555.0,248.18,248.18,247.98,248.09,4555.0
2018-07-06 13:35:00,248.1,248.44,248.05,248.33,12327.0,248.1,248.44,248.05,248.33,12327.0
2018-07-06 13:40:00,248.31,248.47,248.11,248.22,7980.0,248.31,248.47,248.11,248.22,7980.0
2018-07-06 13:45:00,248.25,248.34,248.19,248.22,8804.0,248.25,248.34,248.19,248.22,8804.0
2018-07-06 13:50:00,248.25,248.41,248.21,248.27,9658.0,248.25,248.41,248.21,248.27,9658.0
2018-07-06 13:55:00,248.27,248.32,248.12,248.16,8542.0,248.27,248.32,248.12,248.16,8542.0
2018-07-06 14:00:00,248.16,248.17,247.94,248.13,10723.0,248.16,248.17,247.94,248.13,10723.0
2018-07-06 14:05:00,248.17,248.56,248.14,248.53,13291.0,248.17,248.56,248.14,248.53,13291.0
2018-07-06 14:10:00,248.55,248.57,248.26,248.31,6467.0,248.55,248.57,248.26,248.31,6467.0
2018-07-06 14:15:00,248.32,248.43,248.23,248.28,8362.0,248.32,248.43,248.23,248.28,8362.0
2018-07-06 14:20:00,248.27,248.3,248.22,248.22,7789.0,248.27,248.3,248.22,248.22,7789.0
2018-07-06 14:25:00,248.27,248.39,248.2,248.37,11040.0,248.27,248.39,248.2,248.37,11040.0
2018-07-06 14:30:00,248.3,248.44,248.18,248.24,9971.0,248.3,248.44,248.18,248.24,9971.0
2018-07-06 14:35:00,248.26,248.34,247.95,247.99,10998.0,248.26,248.34,247.95,247.99,10998.0
2018-07-06 14:40:00,247.98,248.19,247.98,248.15,8120.0,247.98,248.19,247.98,248.15,8120.0
2018-07-06 14:45:00,248.16,248.36,248.14,248.33,9230.0,248.16,248.36,248.14,248.33,9230.0
2018-07-06 14:50:00,248.31,248.35,248.24,248.32,7287.0,248.31,248.35,248.24,248.32,7287.0
2018-07-06 14:55:00,248.34,248.53,248.34,248.49,10098.0,248.34,248.53,248.34,248.49,10098.0
2018-07-06 15:00:00,248.48,248.59,248.46,248.5,12566.0,248.48,248.59,248.46,248.5,12566.0
2018-07-06 15:05:00,248.55,248.6,248.44,248.48,16637.0,248.55,248.6,248.44,248.48,16637.0
2018-07-06 15:10:00,248.49,248.59,248.4,248.48,11748.0,248.49,248.59,248.4,248.48,11748.0
2018-07-06 15:15:00,248.46,248.5,248.31,248.41,15788.0,248.46,248.5,248.31,248.41,15788.0
2018-07-06 15:20:00,248.4,248.57,248.34,248.45,14853.0,248.4,248.57,248.34,248.45,14853.0
2018-07-06 15:25:00,248.43,248.72,248.43,248.64,17524.0,248.43,248.72,248.43,248.64,17524.0
2018-07-06 15:30:00,248.63,248.68,248.44,248.47,14469.0,248.63,248.68,248.44,248.47,14469.0
2018-07-06 15:35:00,248.46,248.51,248.21,248.4,17291.0,248.46,248.51,248.21,248.4,17291.0
2018-07-06 15:40:00,248.41,248.41,248.06,248.1,17260.0,248.41,248.41,248.06,248.1,17260.0
2018-07-06 15:45:00,248.06,248.18,247.65,247.69,26806.0,248.06,248.18,247.65,247.69,26806.0
2018-07-06 15:50:00,247.67,248.42,247.61,248.3,36382.0,247.67,248.42,247.61,248.3,36382.0
2018-07-06 15:55:00,248.34,248.53,248.15,248.22,141553.0,248.34,248.53,248.15,248.22,141553.0
2018-07-09 09:30:00,249.9,250.65,249.5,250.47,77672.0,249.9,250.65,249.5,250.47,77672.0
2018-07-09 09:35:00,250.53,250.66,249.87,250.05,50275.0,250.53,250.66,249.87,250.05,50275.0
2018-07-09 09:40:00,250.02,250.4,249.62,249.78,31327.0,250.02,250.4,249.62,249.78,31327.0
2018-07-09 09:45:00,249.85,249.95,249.17,249.25,20112.0,249.85,249.95,249.17,249.25,20112.0
2018-07-09 09:50:00,249.24,249.24,247.88,247.91,42878.0,249.24,249.24,247.88,247.91,42878.0
2018-07-09 09:55:00,247.93,248.66,247.93,248.14,27357.0,247.93,248.66,247.93,248.14,27357.0
2018-07-09 10:00:00,248.23,248.3,247.83,248.15,16905.0,248.23,248.3,247.83,248.15,16905.0
2018-07-09 10:05:00,248.14,248.23,247.58,247.7,9205.0,248.14,248.23,247.58,247.7,9205.0
2018-07-09 10:10:00,247.67,247.87,246.58,246.65,17220.0,247.67,247.87,246.58,246.65,17220.0
2018-07-09 10:15:00,246.66,246.95,246.37,246.82,22781.0,246.66,246.95,246.37,246.82,22781.0
2018-07-09 10:20:00,246.8,247.37,246.74,247.02,35329.0,246.8,247.37,246.74,247.02,35329.0
2018-07-09 10:25:00,247.02,247.23,246.94,247.16,22220.0,247.02,247.23,246.94,247.16,22220.0
2018-07-09 10:30:00,247.21,247.53,247.06,247.12,22343.0,247.21,247.53,247.06,247.12,22343.0
2018-07-09 10:35:00,247.08,247.89,247.08,247.61,14732.0,247.08,247.89,247.08,247.61,14732.0
2018-07-09 10:40:00,247.66,247.68,247.0,247.12,40138.0,247.66,247.68,247.0,247.12,40138.0
2018-07-09 10:45:00,247.14,247.53,247.08,247.36,13850.0,247.14,247.53,247.08,247.36,13850.0
2018-07-09 10:50:00,247.44,248.01,247.33,248.01,9181.0,247.44,248.01,247.33,248.01,9181.0
2018-07-09 10:55:00,248.04,248.07,247.62,247.81,32502.0,248.04,248.07,247.62,247.81,32502.0
2018-07-09 11:00:00,247.77,247.84,247.64,247.82,17422.0,247.77,247.84,247.64,247.82,17422.0
2018-07-09 11:05:00,247.81,248.0,247.81,247.89,18194.0,247.81,248.0,247.81,247.89,18194.0
2018-07-09 11:10:00,247.92,248.0,247.69,247.71,7743.0,247.92,248.0,247.69,247.71,7743.0
2018-07-09 11:15:00,247.7,247.95,247.7,247.92,7673.0,247.7,247.95,247.7,247.92,7673.0
2018-07-09 11:20:00,247.95,248.05,247.48,247.48,17451.0,247.95,248.05,247.48,247.48,17451.0
2018-07-09 11:25:00,247.56,247.87,247.56,247.73,7760.0,247.56,247.87,247.56,247.73,7760.0
2018-07-09 11:30:00,247.8,247.8,247.38,247.49,8460.0,247.8,247.8,247.38,247.49,8460.0
2018-07-09 11:35:00,247.53,247.66,247.45,247.55,8893.0,247.53,247.66,247.45,247.55,8893.0
2018-07-09 11:40:00,247.62,247.62,247.4,247.51,12490.0,247.62,247.62,247.4,247.51,12490.0
2018-07-09 11:45:00,247.47,247.59,247.39,247.5,12472.0,247.47,247.59,247.39,247.5,12472.0
2018-07-09 11:50:00,247.53,247.71,247.52,247.56,7531.0,247.53,247.71,247.52,247.56,7531.0
2018-07-09 11:55:00,247.66,247.66,247.29,247.57,6875.0,247.66,247.66,247.29,247.57,6875.0
2018-07-09 12:00:00,247.5,247.62,247.35,247.35,4338.0,247.5,247.62,247.35,247.35,4338.0
2018-07-09 12:05:00,247.4,247.56,247.3,247.55,6644.0,247.4,247.56,247.3,247.55,6644.0
2018-07-09 12:10:00,247.47,247.49,247.27,247.45,5216.0,247.47,247.49,247.27,247.45,5216.0
2018-07-09 12:15:00,247.47,247.75,247.45,247.51,7156.0,247.47,247.75,247.45,247.51,7156.0
2018-07-09 12:20:00,247.5,247.5,247.37,247.44,4485.0,247.5,247.5,247.37,247.44,4485.0
2018-07-09 12:25:00,247.49,247.55,247.36,247.37,6177.0,247.49,247.55,247.36,247.37,6177.0
2018-07-09 12:30:00,247.32,247.65,247.31,247.65,6080.0,247.32,247.65,247.31,247.65,6080.0
2018-07-09 12:35:00,247.67,247.89,247.66,247.81,6909.0,247.67,247.89,247.66,247.81,6909.0
2018-07-09 12:40:00,247.75,248.1,247.74,248.06,5983.0,247.75,248.1,247.74,248.06,5983.0
2018-07-09 12:45:00,248.08,248.09,247.9,247.91,4177.0,248.08,248.09,247.9,247.91,4177.0
2018-07-09 12:50:00,247.84,247.97,247.84,247.96,2482.0,247.84,247.97,247.84,247.96,2482.0
2018-07-09 12:55:00,247.95,248.04,247.91,248.04,9170.0,247.95,248.04,247.91,248.04,9170.0
2018-07-09 13:00:00,248.04,248.53,248.04,248.53,10006.0,248.04,248.53,248.04,248.53,10006.0
2018-07-09 13:05:00,248.53,248.55,248.22,248.3,8984.0,248.53,248.55,248.22,248.3,8984.0
2018-07-09 13:10:00,248.29,248.34,248.06,248.2,11493.0,248.29,248.34,248.06,248.2,11493.0
2018-07-09 13:15:00,248.18,248.35,248.15,248.35,1755.0,248.18,248.35,248.15,248.35,1755.0
2018-07-09 13:20:00,248.43,248.5,248.38,248.48,7209.0,248.43,248.5,248.38,248.48,7209.0
2018-07-09 13:25:00,248.48,248.69,248.42,248.61,9719.0,248.48,248.69,248.42,248.61,9719.0
2018-07-09 13:30:00,248.68,248.88,248.68,248.87,5070.0,248.68,248.88,248.68,248.87,5070.0
2018-07-09 13:35:00,248.83,248.83,248.64,248.79,14418.0,248.83,248.83,248.64,248.79,14418.0
2018-07-09 13:40:00,248.78,249.08,248.76,249.08,19344.0,248.78,249.08,248.76,249.08,19344.0
2018-07-09 13:45:00,249.09,249.27,249.03,249.27,11586.0,249.09,249.27,249.03,249.27,11586.0
2018-07-09 13:50:00,249.2,249.27,249.09,249.11,12081.0,249.2,249.27,249.09,249.11,12081.0
2018-07-09 13:55:00,249.2,249.21,248.99,249.13,22982.0,249.2,249.21,248.99,249.13,22982.0
2018-07-09 14:00:00,249.02,249.17,248.99,249.15,12732.0,249.02,249.17,248.99,249.15,12732.0
2018-07-09 14:05:00,249.15,249.15,248.93,248.96,9683.0,249.15,249.15,248.93,248.96,9683.0
2018-07-09 14:10:00,249.01,249.18,249.0,249.1,7758.0,249.01,249.18,249.0,249.1,7758.0
2018-07-09 14:15:00,249.14,249.14,249.02,249.12,6784.0,249.14,249.14,249.02,249.12,6784.0
2018-07-09 14:20:00,249.13,249.19,249.05,249.16,8090.0,249.13,249.19,249.05,249.16,8090.0
2018-07-09 14:25:00,249.19,249.36,249.15,249.29,8138.0,249.19,249.36,249.15,249.29,8138.0
2018-07-09 14:30:00,249.33,249.35,249.15,249.2,14633.0,249.33,249.35,249.15,249.2,14633.0
2018-07-09 14:35:00,249.2,249.22,249.12,249.15,5794.0,249.2,249.22,249.12,249.15,5794.0
2018-07-09 14:40:00,249.15,249.38,249.15,249.27,12266.0,249.15,249.38,249.15,249.27,12266.0
2018-07-09 14:45:00,249.28,249.34,249.11,249.22,20551.0,249.28,249.34,249.11,249.22,20551.0
2018-07-09 14:50:00,249.22,249.35,249.2,249.29,6988.0,249.22,249.35,249.2,249.29,6988.0
2018-07-09 14:55:00,249.31,249.51,249.31,249.47,8834.0,249.31,249.51,249.31,249.47,8834.0
2018-07-09 15:00:00,249.47,249.54,249.37,249.38,19201.0,249.47,249.54,249.37,249.38,19201.0
2018-07-09 15:05:00,249.36,249.54,249.34,249.46,17333.0,249.36,249.54,249.34,249.46,17333.0
2018-07-09 15:10:00,249.46,249.52,249.42,249.45,7300.0,249.46,249.52,249.42,249.45,7300.0
2018-07-09 15:15:00,249.44,249.45,249.23,249.38,21605.0,249.44,249.45,249.23,249.38,21605.0
2018-07-09 15:20:00,249.35,249.37,249.25,249.36,9870.0,249.35,249.37,249.25,249.36,9870.0
2018-07-09 15:25:00,249.36,249.5,249.34,249.4,23634.0,249.36,249.5,249.34,249.4,23634.0
2018-07-09 15:30:00,249.42,249.5,249.29,249.41,12063.0,249.42,249.5,249.29,249.41,12063.0
2018-07-09 15:35:00,249.44,249.53,249.41,249.53,15373.0,249.44,249.53,249.41,249.53,15373.0
2018-07-09 15:40:00,249.56,249.83,249.54,249.74,45195.0,249.56,249.83,249.54,249.74,45195.0
2018-07-09 15:45:00,249.78,249.85,249.55,249.84,41826.0,249.78,249.85,249.55,249.84,41826.0
2018-07-09 15:50:00,249.8,250.02,249.55,249.58,59638.0,249.8,250.02,249.55,249.58,59638.0
2018-07-09 15:55:00,249.6,249.86,249.49,249.76,133219.0,249.6,249.86,249.49,249.76,133219.0
2018-07-10 09:30:00,250.47,250.85,249.78,249.88,106574.0,250.47,250.85,249.78,249.88,106574.0
2018-07-10 09:35:00,250.0,250.57,249.63,250.57,23135.0,250.0,250.57,249.63,250.57,23135.0
2018-07-10 09:40:00,250.6,250.66,250.05,250.4,15856.0,250.6,250.66,250.05,250.4,15856.0
2018-07-10 09:45:00,250.33,250.73,249.83,249.83,15304.0,250.33,250.73,249.83,249.83,15304.0
2018-07-10 09:50:00,249.83,249.89,249.27,249.4,16581.0,249.83,249.89,249.27,249.4,16581.0
2018-07-10 09:55:00,249.3,249.72,249.27,249.48,14439.0,249.3,249.72,249.27,249.48,14439.0
2018-07-10 10:00:00,249.46,249.86,249.33,249.64,13821.0,249.46,249.86,249.33,249.64,13821.0
2018-07-10 10:05:00,249.56,249.78,249.16,249.25,9084.0,249.56,249.78,249.16,249.25,9084.0
2018-07-10 10:10:00,249.28,249.43,248.92,248.92,7805.0,249.28,249.43,248.92,248.92,7805.0
2018-07-10 10:15:00,248.89,249.49,248.89,249.47,7216.0,248.89,249.49,248.89,249.47,7216.0
2018-07-10 10:20:00,249.52,249.7,249.36,249.51,8917.0,249.52,249.7,249.36,249.51,8917.0
2018-07-10 10:25:00,249.54,249.86,249.33,249.82,11195.0,249.54,249.86,249.33,249.82,11195.0
2018-07-10 10:30:00,249.7,250.0,249.7,249.97,6203.0,249.7,250.0,249.7,249.97,6203.0
2018-07-10 10:35:00,250.0,250.24,249.79,249.84,10625.0,250.0,250.24,249.79,249.84,10625.0
2018-07-10 10:40:00,249.79,250.2,249.74,250.15,9370.0,249.79,250.2,249.74,250.15,9370.0
2018-07-10 10:45:00,250.17,250.32,250.01,250.11,6728.0,250.17,250.32,250.01,250.11,6728.0
2018-07-10 10:50:00,250.1,250.3,250.1,250.25,9283.0,250.1,250.3,250.1,250.25,9283.0
2018-07-10 10:55:00,250.2,250.33,250.02,250.2,18373.0,250.2,250.33,250.02,250.2,18373.0
2018-07-10 11:00:00,250.24,250.63,250.22,250.54,6752.0,250.24,250.63,250.22,250.54,6752.0
2018-07-10 11:05:00,250.63,250.63,250.45,250.57,7729.0,250.63,250.63,250.45,250.57,7729.0
2018-07-10 11:10:00,250.54,250.58,250.09,250.19,7126.0,250.54,250.58,250.09,250.19,7126.0
2018-07-10 11:15:00,250.19,250.21,250.02,250.14,4216.0,250.19,250.21,250.02,250.14,4216.0
2018-07-10 11:20:00,250.2,250.21,249.94,249.97,6792.0,250.2,250.21,249.94,249.97,6792.0
2018-07-10 11:25:00,249.93,250.1,249.81,250.01,11213.0,249.93,250.1,249.81,250.01,11213.0
2018-07-10 11:30:00,249.91,250.01,249.81,249.84,5880.0,249.91,250.01,249.81,249.84,5880.0
2018-07-10 11:35:00,249.88,250.22,249.85,250.17,6449.0,249.88,250.22,249.85,250.17,6449.0
2018-07-10 11:40:00,250.14,250.4,250.14,250.25,19972.0,250.14,250.4,250.14,250.25,19972.0
2018-07-10 11:45:00,250.28,250.39,250.23,250.29,28026.0,250.28,250.39,250.23,250.29,28026.0
2018-07-10 11:50:00,250.26,250.3,250.01,250.12,19552.0,250.26,250.3,250.01,250.12,19552.0
2018-07-10 11:55:00,250.12,250.19,249.92,249.98,14765.0,250.12,250.19,249.92,249.98,14765.0
2018-07-10 12:00:00,249.98,250.11,249.85,249.93,10624.0,249.98,250.11,249.85,249.93,10624.0
2018-07-10 12:05:00,249.85,249.88,249.71,249.87,18616.0,249.85,249.88,249.71,249.87,18616.0
2018-07-10 12:10:00,249.91,250.06,249.89,249.98,3813.0,249.91,250.06,249.89,249.98,3813.0
2018-07-10 12:15:00,249.99,250.03,249.93,250.0,9231.0,249.99,250.03,249.93,250.0,9231.0
2018-07-10 12:20:00,249.96,250.18,249.95,250.08,7700.0,249.96,250.18,249.95,250.08,7700.0
2018-07-10 12:25:00,250.19,250.53,250.19,250.29,7533.0,250.19,250.53,250.19,250.29,7533.0
2018-07-10 12:30:00,250.3,250.42,250.3,250.35,2841.0,250.3,250.42,250.3,250.35,2841.0
2018-07-10 12:35:00,250.45,250.45,250.16,250.32,13186.0,250.45,250.45,250.16,250.32,13186.0
2018-07-10 12:40:00,250.33,250.34,250.03,250.14,25500.0,250.33,250.34,250.03,250.14,25500.0
2018-07-10 12:45:00,250.13,250.27,250.13,250.15,4691.0,250.13,250.27,250.13,250.15,4691.0
2018-07-10 12:50:00,250.16,250.29,250.14,250.16,4500.0,250.16,250.29,250.14,250.16,4500.0
2018-07-10 12:55:00,250.21,250.21,250.0,250.12,6168.0,250.21,250.21,250.0,250.12,6168.0
2018-07-10 13:00:00,250.08,250.08,249.93,250.0,10166.0,250.08,250.08,249.93,250.0,10166.0
2018-07-10 13:05:00,250.04,250.04,249.45,249.46,5433.0,250.04,250.04,249.45,249.46,5433.0
2018-07-10 13:10:00,249.41,249.7,249.41,249.63,10128.0,249.41,249.7,249.41,249.63,10128.0
2018-07-10 13:15:00,249.66,249.68,249.5,249.67,5829.0,249.66,249.68,249.5,249.67,5829.0
2018-07-10 13:20:00,249.68,249.73,249.48,249.55,6777.0,249.68,249.73,249.48,249.55,6777.0
2018-07-10 13:25:00,249.58,249.68,249.52,249.55,5651.0,249.58,249.68,249.52,249.55,5651.0
2018-07-10 13:30:00,249.54,249.54,249.11,249.16,5734.0,249.54,249.54,249.11,249.16,5734.0
2018-07-10 13:35:00,249.08,249.15,248.84,248.89,9748.0,249.08,249.15,248.84,248.89,9748.0
2018-07-10 13:40:00,248.9,248.97,248.79,248.81,11681.0,248.9,248.97,248.79,248.81,11681.0
2018-07-10 13:45:00,248.84,248.86,248.42,248.5,15497.0,248.84,248.86,248.42,248.5,15497.0
2018-07-10 13:50:00,248.52,248.74,248.4,248.64,14405.0,248.52,248.74,248.4,248.64,14405.0
2018-07-10 13:55:00,248.64,248.78,248.55,248.61,10092.0,248.64,248.78,248.55,248.61,10092.0
2018-07-10 14:00:00,248.63,248.91,248.59,248.88,17287.0,248.63,248.91,248.59,248.88,17287.0
2018-07-10 14:05:00,248.86,249.09,248.86,249.09,7209.0,248.86,249.09,248.86,249.09,7209.0
2018-07-10 14:10:00,249.13,249.31,249.1,249.19,16275.0,249.13,249.31,249.1,249.19,16275.0
2018-07-10 14:15:00,249.21,249.22,248.94,248.99,12761.0,249.21,249.22,248.94,248.99,12761.0
2018-07-10 14:20:00,248.95,249.16,248.94,249.01,20304.0,248.95,249.16,248.94,249.01,20304.0
2018-07-10 14:25:00,248.96,249.22,248.88,249.03,8095.0,248.96,249.22,248.88,249.03,8095.0
2018-07-10 14:30:00,249.01,249.12,248.93,249.04,13169.0,249.01,249.12,248.93,249.04,13169.0
2018-07-10 14:35:00,248.98,249.03,248.75,248.77,8043.0,248.98,249.03,248.75,248.77,8043.0
2018-07-10 14:40:00,248.75,248.83,248.68,248.68,31766.0,248.75,248.83,248.68,248.68,31766.0
2018-07-10 14:45:00,248.71,249.0,248.61,248.95,8823.0,248.71,249.0,248.61,248.95,8823.0
2018-07-10 14:50:00,248.98,249.05,248.9,248.96,6659.0,248.98,249.05,248.9,248.96,6659.0
2018-07-10 14:55:00,248.92,249.17,248.87,249.16,11595.0,248.92,249.17,248.87,249.16,11595.0
2018-07-10 15:00:00,249.14,249.14,248.93,249.03,11440.0,249.14,249.14,248.93,249.03,11440.0
2018-07-10 15:05:00,249.03,249.03,248.89,249.02,10611.0,249.03,249.03,248.89,249.02,10611.0
2018-07-10 15:10:00,249.01,249.1,248.93,248.99,18326.0,249.01,249.1,248.93,248.99,18326.0
2018-07-10 15:15:00,248.96,248.99,248.76,248.88,9930.0,248.96,248.99,248.76,248.88,9930.0
2018-07-10 15:20:00,248.85,248.9,248.63,248.63,9214.0,248.85,248.9,248.63,248.63,9214.0
2018-07-10 15:25:00,248.62,248.65,248.33,248.39,26403.0,248.62,248.65,248.33,248.39,26403.0
2018-07-10 15:30:00,248.42,248.58,248.38,248.48,14649.0,248.42,248.58,248.38,248.48,14649.0
2018-07-10 15:35:00,248.47,248.6,248.39,248.58,26019.0,248.47,248.6,248.39,248.58,26019.0
2018-07-10 15:40:00,248.54,248.56,248.34,248.39,20102.0,248.54,248.56,248.34,248.39,20102.0
2018-07-10 15:45:00,248.39,248.41,248.21,248.35,28635.0,248.39,248.41,248.21,248.35,28635.0
2018-07-10 15:50:00,248.35,248.58,248.35,248.45,36287.0,248.35,248.58,248.35,248.45,36287.0
2018-07-10 15:55:00,248.48,248.74,248.45,248.63,93742.0,248.48,248.74,248.45,248.63,93742.0
2018-07-11 09:30:00,246.22,247.86,245.85,247.72,60492.0,246.22,247.86,245.85,247.72,60492.0
2018-07-11 09:35:00,247.62,248.79,247.58,248.33,41230.0,247.62,248.79,247.58,248.33,41230.0
2018-07-11 09:40:00,248.39,248.44,247.26,247.58,16181.0,248.39,248.44,247.26,247.58,16181.0
2018-07-11 09:45:00,247.58,248.15,247.56,247.81,8464.0,247.58,248.15,247.56,247.81,8464.0
2018-07-11 09:50:00,247.89,248.57,247.89,248.33,15203.0,247.89,248.57,247.89,248.33,15203.0
2018-07-11 09:55:00,248.39,248.55,248.12,248.55,23509.0,248.39,248.55,248.12,248.55,23509.0
2018-07-11 10:00:00,248.57,249.0,248.3,248.76,11578.0,248.57,249.0,248.3,248.76,11578.0
2018-07-11 10:05:00,248.76,248.76,248.76,248.76,0.0,248.76,248.76,248.76,248.76,0.0
2018-07-11 10:10:00,248.81,248.81,248.79,248.79,200.0,248.81,248.81,248.79,248.79,200.0
2018-07-11 10:15:00,248.74,249.3,248.74,249.21,14050.0,248.74,249.3,248.74,249.21,14050.0
2018-07-11 10:20:00,249.25,249.33,249.06,249.32,5613.0,249.25,249.33,249.06,249.32,5613.0
2018-07-11 10:25:00,249.25,249.48,249.25,249.38,19980.0,249.25,249.48,249.25,249.38,19980.0
2018-07-11 10:30:00,249.48,249.74,249.23,249.34,12595.0,249.48,249.74,249.23,249.34,12595.0
2018-07-11 10:35:00,249.37,249.65,249.35,249.58,8548.0,249.37,249.65,249.35,249.58,8548.0
2018-07-11 10:40:00,249.55,249.68,249.38,249.42,32132.0,249.55,249.68,249.38,249.42,32132.0
2018-07-11 10:45:00,249.36,249.4,248.78,248.93,11220.0,249.36,249.4,248.78,248.93,11220.0
2018-07-11 10:50:00,248.9,249.26,248.84,249.18,12430.0,248.9,249.26,248.84,249.18,12430.0
2018-07-11 10:55:00,249.12,249.23,248.99,249.1,12704.0,249.12,249.23,248.99,249.1,12704.0
2018-07-11 11:00:00,249.14,249.24,248.8,248.81,11867.0,249.14,249.24,248.8,248.81,11867.0
2018-07-11 11:05:00,248.76,248.98,248.74,248.98,3835.0,248.76,248.98,248.74,248.98,3835.0
2018-07-11 11:10:00,248.87,248.87,248.47,248.5,6306.0,248.87,248.87,248.47,248.5,6306.0
2018-07-11 11:15:00,248.52,248.79,248.52,248.71,5685.0,248.52,248.79,248.52,248.71,5685.0
2018-07-11 11:20:00,248.67,248.69,248.23,248.39,9992.0,248.67,248.69,248.23,248.39,9992.0
2018-07-11 11:25:00,248.32,248.32,248.11,248.18,6537.0,248.32,248.32,248.11,248.18,6537.0
2018-07-11 11:30:00,248.06,248.19,247.67,247.91,16860.0,248.06,248.19,247.67,247.91,16860.0
2018-07-11 11:35:00,248.0,248.15,247.93,248.05,8460.0,248.0,248.15,247.93,248.05,8460.0
2018-07-11 11:40:00,247.91,247.96,247.59,247.59,2856.0,247.91,247.96,247.59,247.59,2856.0
2018-07-11 11:45:00,247.72,247.93,247.47,247.87,6835.0,247.72,247.93,247.47,247.87,6835.0
2018-07-11 11:50:00,247.92,248.13,247.79,247.85,6271.0,247.92,248.13,247.79,247.85,6271.0
2018-07-11 11:55:00,247.77,248.11,247.7,247.7,5759.0,247.77,248.11,247.7,247.7,5759.0
2018-07-11 12:00:00,247.77,247.91,247.61,247.63,5164.0,247.77,247.91,247.61,247.63,5164.0
2018-07-11 12:05:00,247.63,247.78,247.52,247.69,4623.0,247.63,247.78,247.52,247.69,4623.0
2018-07-11 12:10:00,247.71,248.08,247.69,247.87,4987.0,247.71,248.08,247.69,247.87,4987.0
2018-07-11 12:15:00,247.85,248.04,247.58,247.99,7249.0,247.85,248.04,247.58,247.99,7249.0
2018-07-11 12:20:00,247.93,248.19,247.92,248.05,2858.0,247.93,248.19,247.92,248.05,2858.0
2018-07-11 12:25:00,247.96,248.14,247.91,248.06,7348.0,247.96,248.14,247.91,248.06,7348.0
2018-07-11 12:30:00,248.02,248.41,248.02,248.37,4172.0,248.02,248.41,248.02,248.37,4172.0
2018-07-11 12:35:00,248.43,248.71,248.43,248.6,11657.0,248.43,248.71,248.43,248.6,11657.0
2018-07-11 12:40:00,248.53,248.79,248.53,248.61,3458.0,248.53,248.79,248.53,248.61,3458.0
2018-07-11 12:45:00,248.46,248.78,248.31,248.77,2692.0,248.46,248.78,248.31,248.77,2692.0
2018-07-11 12:50:00,248.7,248.76,248.6,248.7,2999.0,248.7,248.76,248.6,248.7,2999.0
2018-07-11 12:55:00,248.67,248.67,248.28,248.47,2614.0,248.67,248.67,248.28,248.47,2614.0
2018-07-11 13:00:00,248.44,248.5,248.38,248.43,3700.0,248.44,248.5,248.38,248.43,3700.0
2018-07-11 13:05:00,248.41,248.46,248.21,248.43,4141.0,248.41,248.46,248.21,248.43,4141.0
2018-07-11 13:10:00,248.36,248.39,248.08,248.25,6038.0,248.36,248.39,248.08,248.25,6038.0
2018-07-11 13:15:00,248.32,248.43,248.22,248.41,5402.0,248.32,248.43,248.22,248.41,5402.0
2018-07-11 13:20:00,248.4,248.82,248.37,248.61,12297.0,248.4,248.82,248.37,248.61,12297.0
2018-07-11 13:25:00,248.76,248.8,248.67,248.79,22667.0,248.76,248.8,248.67,248.79,22667.0
2018-07-11 13:30:00,248.84,249.04,248.75,248.79,16307.0,248.84,249.04,248.75,248.79,16307.0
2018-07-11 13:35:00,248.8,249.0,248.69,248.79,9723.0,248.8,249.0,248.69,248.79,9723.0
2018-07-11 13:40:00,248.78,248.97,248.66,248.76,5225.0,248.78,248.97,248.66,248.76,5225.0
2018-07-11 13:45:00,248.76,248.82,248.57,248.57,6866.0,248.76,248.82,248.57,248.57,6866.0
2018-07-11 13:50:00,248.59,248.66,248.46,248.47,1996.0,248.59,248.66,248.46,248.47,1996.0
2018-07-11 13:55:00,248.47,248.5,248.35,248.37,10680.0,248.47,248.5,248.35,248.37,10680.0
2018-07-11 14:00:00,248.41,248.65,248.33,248.45,7806.0,248.41,248.65,248.33,248.45,7806.0
2018-07-11 14:05:00,248.44,248.52,248.13,248.25,5111.0,248.44,248.52,248.13,248.25,5111.0
2018-07-11 14:10:00,248.18,248.18,247.81,247.9,7240.0,248.18,248.18,247.81,247.9,7240.0
2018-07-11 14:15:00,247.84,248.07,247.79,248.05,16429.0,247.84,248.07,247.79,248.05,16429.0
2018-07-11 14:20:00,248.0,248.32,247.99,248.15,7005.0,248.0,248.32,247.99,248.15,7005.0
2018-07-11 14:25:00,248.14,248.35,248.14,248.34,5535.0,248.14,248.35,248.14,248.34,5535.0
2018-07-11 14:30:00,248.33,248.46,248.2,248.2,7431.0,248.33,248.46,248.2,248.2,7431.0
2018-07-11 14:35:00,248.17,248.42,248.17,248.33,11594.0,248.17,248.42,248.17,248.33,11594.0
2018-07-11 14:40:00,248.31,248.56,248.26,248.54,8130.0,248.31,248.56,248.26,248.54,8130.0
2018-07-11 14:45:00,248.59,248.64,248.52,248.64,6303.0,248.59,248.64,248.52,248.64,6303.0
2018-07-11 14:50:00,248.65,248.66,248.42,248.6,6980.0,248.65,248.66,248.42,248.6,6980.0
2018-07-11 14:55:00,248.51,248.51,248.25,248.34,3866.0,248.51,248.51,248.25,248.34,3866.0
2018-07-11 15:00:00,248.29,248.59,248.27,248.5,9878.0,248.29,248.59,248.27,248.5,9878.0
2018-07-11 15:05:00,248.49,248.76,248.49,248.67,5010.0,248.49,248.76,248.49,248.67,5010.0
2018-07-11 15:10:00,248.68,248.7,248.48,248.48,6605.0,248.68,248.7,248.48,248.48,6605.0
2018-07-11 15:15:00,248.5,248.5,248.29,248.36,5357.0,248.5,248.5,248.29,248.36,5357.0
2018-07-11 15:20:00,248.36,248.36,248.06,248.31,11877.0,248.36,248.36,248.06,248.31,11877.0
2018-07-11 15:25:00,248.31,248.4,248.17,248.25,11129.0,248.31,248.4,248.17,248.25,11129.0
2018-07-11 15:30:00,248.35,248.5,248.31,248.39,12202.0,248.35,248.5,248.31,248.39,12202.0
2018-07-11 15:35:00,248.41,248.53,248.32,248.43,12124.0,248.41,248.53,248.32,248.43,12124.0
2018-07-11 15:40:00,248.43,248.43,248.14,248.27,16420.0,248.43,248.43,248.14,248.27,16420.0
2018-07-11 15:45:00,248.29,248.43,248.24,248.38,23963.0,248.29,248.43,248.24,248.38,23963.0
2018-07-11 15:50:00,248.31,248.31,247.82,248.03,53315.0,248.31,248.31,247.82,248.03,53315.0
2018-07-11 15:55:00,248.02,248.19,247.84,248.19,99466.0,248.02,248.19,247.84,248.19,99466.0
2018-07-12 09:30:00,249.94,251.6,249.38,251.11,80693.0,249.94,251.6,249.38,251.11,80693.0
2018-07-12 09:35:00,251.28,251.31,250.64,251.13,43718.0,251.28,251.31,250.64,251.13,43718.0
2018-07-12 09:40:00,251.08,251.25,250.3,250.48,15839.0,251.08,251.25,250.3,250.48,15839.0
2018-07-12 09:45:00,250.51,251.36,250.51,251.02,36672.0,250.51,251.36,250.51,251.02,36672.0
2018-07-12 09:50:00,251.14,251.95,251.11,251.88,34860.0,251.14,251.95,251.11,251.88,34860.0
2018-07-12 09:55:00,251.87,252.2,251.58,251.64,45115.0,251.87,252.2,251.58,251.64,45115.0
2018-07-12 10:00:00,251.76,251.78,251.12,251.54,37629.0,251.76,251.78,251.12,251.54,37629.0
2018-07-12 10:05:00,251.58,251.79,251.19,251.24,25499.0,251.58,251.79,251.19,251.24,25499.0
2018-07-12 10:10:00,251.32,251.35,250.83,250.83,30832.0,251.32,251.35,250.83,250.83,30832.0
2018-07-12 10:15:00,250.87,251.41,250.75,251.41,23196.0,250.87,251.41,250.75,251.41,23196.0
2018-07-12 10:20:00,251.43,251.76,251.37,251.41,14880.0,251.43,251.76,251.37,251.41,14880.0
2018-07-12 10:25:00,251.41,252.35,251.38,252.26,16992.0,251.41,252.35,251.38,252.26,16992.0
2018-07-12 10:30:00,252.27,252.37,252.06,252.29,35777.0,252.27,252.37,252.06,252.29,35777.0
2018-07-12 10:35:00,252.25,252.4,252.11,252.21,23351.0,252.25,252.4,252.11,252.21,23351.0
2018-07-12 10:40:00,252.21,252.25,251.97,252.07,10790.0,252.21,252.25,251.97,252.07,10790.0
2018-07-12 10:45:00,252.04,252.3,252.02,252.2,14290.0,252.04,252.3,252.02,252.2,14290.0
2018-07-12 10:50:00,252.17,252.47,252.05,252.39,9747.0,252.17,252.47,252.05,252.39,9747.0
2018-07-12 10:55:00,252.37,252.38,252.04,252.23,12484.0,252.37,252.38,252.04,252.23,12484.0
2018-07-12 11:00:00,252.25,252.6,252.24,252.6,19863.0,252.25,252.6,252.24,252.6,19863.0
2018-07-12 11:05:00,252.64,252.8,252.59,252.8,9362.0,252.64,252.8,252.59,252.8,9362.0
2018-07-12 11:10:00,252.81,252.87,252.5,252.83,34039.0,252.81,252.87,252.5,252.83,34039.0
2018-07-12 11:15:00,252.81,253.23,252.76,253.2,26114.0,252.81,253.23,252.76,253.2,26114.0
2018-07-12 11:20:00,253.16,253.18,252.85,252.88,15225.0,253.16,253.18,252.85,252.88,15225.0
2018-07-12 11:25:00,252.86,252.96,252.75,252.87,15881.0,252.86,252.96,252.75,252.87,15881.0
2018-07-12 11:30:00,252.87,252.91,252.63,252.79,15050.0,252.87,252.91,252.63,252.79,15050.0
2018-07-12 11:35:00,252.79,252.85,252.55,252.75,15136.0,252.79,252.85,252.55,252.75,15136.0
2018-07-12 11:40:00,252.74,252.76,252.57,252.67,9135.0,252.74,252.76,252.57,252.67,9135.0
2018-07-12 11:45:00,252.62,252.9,252.59,252.84,8451.0,252.62,252.9,252.59,252.84,8451.0
2018-07-12 11:50:00,252.83,252.95,252.74,252.94,9273.0,252.83,252.95,252.74,252.94,9273.0
2018-07-12 11:55:00,252.94,253.17,252.83,253.1,22807.0,252.94,253.17,252.83,253.1,22807.0
2018-07-12 12:00:00,253.15,253.78,253.14,253.69,24812.0,253.15,253.78,253.14,253.69,24812.0
2018-07-12 12:05:00,253.71,253.84,253.58,253.66,13890.0,253.71,253.84,253.58,253.66,13890.0
2018-07-12 12:10:00,253.78,253.8,253.43,253.46,15297.0,253.78,253.8,253.43,253.46,15297.0
2018-07-12 12:15:00,253.55,253.94,253.53,253.67,12602.0,253.55,253.94,253.53,253.67,12602.0
2018-07-12 12:20:00,253.72,253.81,253.53,253.6,12131.0,253.72,253.81,253.53,253.6,12131.0
2018-07-12 12:25:00,253.58,253.84,253.56,253.76,5425.0,253.58,253.84,253.56,253.76,5425.0
2018-07-12 12:30:00,253.8,253.89,253.61,253.61,12764.0,253.8,253.89,253.61,253.61,12764.0
2018-07-12 12:35:00,253.65,253.77,253.52,253.69,7415.0,253.65,253.77,253.52,253.69,7415.0
2018-07-12 12:40:00,253.68,253.77,253.39,253.43,11359.0,253.68,253.77,253.39,253.43,11359.0
2018-07-12 12:45:00,253.4,253.72,253.39,253.7,9929.0,253.4,253.72,253.39,253.7,9929.0
2018-07-12 12:50:00,253.72,253.79,253.62,253.68,5259.0,253.72,253.79,253.62,253.68,5259.0
2018-07-12 12:55:00,253.7,253.8,253.6,253.72,5940.0,253.7,253.8,253.6,253.72,5940.0
2018-07-12 13:00:00,253.74,253.87,253.62,253.87,8989.0,253.74,253.87,253.62,253.87,8989.0
2018-07-12 13:05:00,253.83,254.06,253.7,253.83,21987.0,253.83,254.06,253.7,253.83,21987.0
2018-07-12 13:10:00,253.95,254.23,253.88,254.13,8833.0,253.95,254.23,253.88,254.13,8833.0
2018-07-12 13:15:00,254.13,254.32,254.13,254.22,7571.0,254.13,254.32,254.13,254.22,7571.0
2018-07-12 13:20:00,254.21,254.3,254.08,254.22,9097.0,254.21,254.3,254.08,254.22,9097.0
2018-07-12 13:25:00,254.24,254.5,254.24,254.49,13451.0,254.24,254.5,254.24,254.49,13451.0
2018-07-12 13:30:00,254.5,254.69,254.48,254.66,13111.0,254.5,254.69,254.48,254.66,13111.0
2018-07-12 13:35:00,254.65,254.88,254.61,254.88,11993.0,254.65,254.88,254.61,254.88,11993.0
2018-07-12 13:40:00,254.94,255.05,254.68,254.73,38330.0,254.94,255.05,254.68,254.73,38330.0
2018-07-12 13:45:00,254.76,254.89,254.73,254.83,10155.0,254.76,254.89,254.73,254.83,10155.0
2018-07-12 13:50:00,254.75,254.75,254.48,254.63,12923.0,254.75,254.75,254.48,254.63,12923.0
2018-07-12 13:55:00,254.62,254.63,254.17,254.32,13554.0,254.62,254.63,254.17,254.32,13554.0
2018-07-12 14:00:00,254.26,254.59,254.15,254.48,14573.0,254.26,254.59,254.15,254.48,14573.0
2018-07-12 14:05:00,254.4,254.48,254.12,254.12,11648.0,254.4,254.48,254.12,254.12,11648.0
2018-07-12 14:10:00,254.21,254.34,254.2,254.25,10121.0,254.21,254.34,254.2,254.25,10121.0
2018-07-12 14:15:00,254.26,254.41,254.24,254.37,6302.0,254.26,254.41,254.24,254.37,6302.0
2018-07-12 14:20:00,254.38,254.44,254.26,254.44,12054.0,254.38,254.44,254.26,254.44,12054.0
2018-07-12 14:25:00,254.46,254.82,254.44,254.76,16969.0,254.46,254.82,254.44,254.76,16969.0
2018-07-12 14:30:00,254.72,254.92,254.68,254.92,10773.0,254.72,254.92,254.68,254.92,10773.0
2018-07-12 14:35:00,254.93,254.98,254.57,254.57,17161.0,254.93,254.98,254.57,254.57,17161.0
2018-07-12 14:40:00,254.6,254.6,254.34,254.44,11302.0,254.6,254.6,254.34,254.44,11302.0
2018-07-12 14:45:00,254.48,254.76,254.48,254.56,7532.0,254.48,254.76,254.48,254.56,7532.0
2018-07-12 14:50:00,254.57,254.78,254.57,254.73,14472.0,254.57,254.78,254.57,254.73,14472.0
2018-07-12 14:55:00,254.69,254.78,254.62,254.65,15675.0,254.69,254.78,254.62,254.65,15675.0
2018-07-12 15:00:00,254.6,254.65,254.49,254.52,22650.0,254.6,254.65,254.49,254.52,22650.0
2018-07-12 15:05:00,254.55,254.69,254.42,254.6,15506.0,254.55,254.69,254.42,254.6,15506.0
2018-07-12 15:10:00,254.58,254.58,254.39,254.52,16274.0,254.58,254.58,254.39,254.52,16274.0
2018-07-12 15:15:00,254.53,254.77,254.51,254.63,18521.0,254.53,254.77,254.51,254.63,18521.0
2018-07-12 15:20:00,254.63,254.7,254.27,254.32,18686.0,254.63,254.7,254.27,254.32,18686.0
2018-07-12 15:25:00,254.35,254.57,254.29,254.49,17778.0,254.35,254.57,254.29,254.49,17778.0
2018-07-12 15:30:00,254.46,254.53,254.21,254.3,25649.0,254.46,254.53,254.21,254.3,25649.0
2018-07-12 15:35:00,254.3,254.34,254.16,254.19,25208.0,254.3,254.34,254.16,254.19,25208.0
2018-07-12 15:40:00,254.19,254.58,254.14,254.43,33761.0,254.19,254.58,254.14,254.43,33761.0
2018-07-12 15:45:00,254.4,254.49,254.22,254.48,33548.0,254.4,254.49,254.22,254.48,33548.0
2018-07-12 15:50:00,254.49,254.75,254.41,254.63,66868.0,254.49,254.75,254.41,254.63,66868.0
2018-07-12 15:55:00,254.66,255.05,254.63,254.85,131638.0,254.66,255.05,254.63,254.85,131638.0
2018-07-13 09:30:00,254.64,255.63,254.31,255.42,72377.0,254.64,255.63,254.31,255.42,72377.0
2018-07-13 09:35:00,255.49,255.71,254.74,255.06,19555.0,255.49,255.71,254.74,255.06,19555.0
2018-07-13 09:40:00,255.06,255.15,254.42,254.5,17869.0,255.06,255.15,254.42,254.5,17869.0
2018-07-13 09:45:00,254.45,254.6,253.6,253.91,51083.0,254.45,254.6,253.6,253.91,51083.0
2018-07-13 09:50:00,253.98,254.06,253.49,253.5,27261.0,253.98,254.06,253.49,253.5,27261.0
2018-07-13 09:55:00,253.5,254.16,253.49,254.11,29905.0,253.5,254.16,253.49,254.11,29905.0
2018-07-13 10:00:00,254.18,254.91,254.17,254.91,17069.0,254.18,254.91,254.17,254.91,17069.0
2018-07-13 10:05:00,254.89,255.06,254.66,254.91,23184.0,254.89,255.06,254.66,254.91,23184.0
2018-07-13 10:10:00,254.89,255.45,254.82,255.16,13699.0,254.89,255.45,254.82,255.16,13699.0
2018-07-13 10:15:00,255.15,255.25,254.74,254.93,16877.0,255.15,255.25,254.74,254.93,16877.0
2018-07-13 10:20:00,254.96,255.41,254.93,255.24,46353.0,254.96,255.41,254.93,255.24,46353.0
2018-07-13 10:25:00,255.38,255.95,255.19,255.83,18662.0,255.38,255.95,255.19,255.83,18662.0
2018-07-13 10:30:00,255.86,256.0,255.59,255.67,14446.0,255.86,256.0,255.59,255.67,14446.0
2018-07-13 10:35:00,255.71,255.84,255.62,255.81,8006.0,255.71,255.84,255.62,255.81,8006.0
2018-07-13 10:40:00,255.85,256.33,255.82,255.99,62391.0,255.85,256.33,255.82,255.99,62391.0
2018-07-13 10:45:00,256.01,256.3,255.81,255.89,68810.0,256.01,256.3,255.81,255.89,68810.0
2018-07-13 10:50:00,255.8,256.09,255.65,256.06,13229.0,255.8,256.09,255.65,256.06,13229.0
2018-07-13 10:55:00,255.98,256.15,255.78,256.09,14644.0,255.98,256.15,255.78,256.09,14644.0
2018-07-13 11:00:00,256.15,256.62,256.15,256.62,22270.0,256.15,256.62,256.15,256.62,22270.0
2018-07-13 11:05:00,256.58,256.64,256.3,256.33,18798.0,256.58,256.64,256.3,256.33,18798.0
2018-07-13 11:10:00,256.34,256.66,256.34,256.65,22461.0,256.34,256.66,256.34,256.65,22461.0
2018-07-13 11:15:00,256.67,256.8,256.52,256.74,18608.0,256.67,256.8,256.52,256.74,18608.0
2018-07-13 11:20:00,256.68,256.69,256.23,256.57,20315.0,256.68,256.69,256.23,256.57,20315.0
2018-07-13 11:25:00,256.59,256.59,256.1,256.34,42662.0,256.59,256.59,256.1,256.34,42662.0
2018-07-13 11:30:00,256.4,256.77,256.34,256.41,12872.0,256.4,256.77,256.34,256.41,12872.0
2018-07-13 11:35:00,256.38,256.38,256.2,256.21,8380.0,256.38,256.38,256.2,256.21,8380.0
2018-07-13 11:40:00,256.2,256.3,255.89,256.02,19039.0,256.2,256.3,255.89,256.02,19039.0
2018-07-13 11:45:00,256.0,256.0,255.7,255.89,7349.0,256.0,256.0,255.7,255.89,7349.0
2018-07-13 11:50:00,255.91,255.97,255.58,255.58,8471.0,255.91,255.97,255.58,255.58,8471.0
2018-07-13 11:55:00,255.63,255.68,255.47,255.65,7262.0,255.63,255.68,255.47,255.65,7262.0
2018-07-13 12:00:00,255.64,255.72,255.53,255.59,8440.0,255.64,255.72,255.53,255.59,8440.0
2018-07-13 12:05:00,255.69,256.0,255.64,255.97,31819.0,255.69,256.0,255.64,255.97,31819.0
2018-07-13 12:10:00,255.89,256.26,255.82,256.13,53329.0,255.89,256.26,255.82,256.13,53329.0
2018-07-13 12:15:00,256.16,256.89,256.1,256.66,53900.0,256.16,256.89,256.1,256.66,53900.0
2018-07-13 12:20:00,256.59,256.91,256.57,256.72,64940.0,256.59,256.91,256.57,256.72,64940.0
2018-07-13 12:25:00,256.72,257.01,256.66,256.85,116621.0,256.72,257.01,256.66,256.85,116621.0
2018-07-13 12:30:00,256.89,256.99,256.67,256.88,52060.0,256.89,256.99,256.67,256.88,52060.0
2018-07-13 12:35:00,256.9,257.05,256.8,256.97,43596.0,256.9,257.05,256.8,256.97,43596.0
2018-07-13 12:40:00,256.99,257.12,256.96,257.07,18754.0,256.99,257.12,256.96,257.07,18754.0
2018-07-13 12:45:00,257.1,257.31,256.88,257.01,26906.0,257.1,257.31,256.88,257.01,26906.0
2018-07-13 12:50:00,256.97,257.02,256.57,256.57,71625.0,256.97,257.02,256.57,256.57,71625.0
2018-07-13 12:55:00,256.59,256.96,256.58,256.87,135284.0,256.59,256.96,256.58,256.87,135284.0
2018-07-13 13:00:00,256.87,257.0,256.67,256.95,92643.0,256.87,257.0,256.67,256.95,92643.0
2018-07-13 13:05:00,256.94,257.17,256.91,256.98,13910.0,256.94,257.17,256.91,256.98,13910.0
2018-07-13 13:10:00,257.01,257.29,256.99,257.18,26721.0,257.01,257.29,256.99,257.18,26721.0
2018-07-13 13:15:00,257.19,257.22,257.05,257.14,14273.0,257.19,257.22,257.05,257.14,14273.0
2018-07-13 13:20:00,257.14,257.56,257.1,257.56,28832.0,257.14,257.56,257.1,257.56,28832.0
2018-07-13 13:25:00,257.52,257.68,257.37,257.66,12356.0,257.52,257.68,257.37,257.66,12356.0
2018-07-13 13:30:00,257.63,257.64,257.29,257.47,52692.0,257.63,257.64,257.29,257.47,52692.0
2018-07-13 13:35:00,257.51,258.19,257.44,258.16,125978.0,257.51,258.19,257.44,258.16,125978.0
2018-07-13 13:40:00,258.19,258.51,257.93,258.12,89352.0,258.19,258.51,257.93,258.12,89352.0
2018-07-13 13:45:00,258.16,258.29,257.94,258.13,46372.0,258.16,258.29,257.94,258.13,46372.0
2018-07-13 13:50:00,258.13,258.42,258.1,258.19,33186.0,258.13,258.42,258.1,258.19,33186.0
2018-07-13 13:55:00,258.19,258.33,258.0,258.13,40480.0,258.19,258.33,258.0,258.13,40480.0
2018-07-13 14:00:00,258.08,258.18,258.04,258.17,20383.0,258.08,258.18,258.04,258.17,20383.0
2018-07-13 14:05:00,258.12,258.8,258.09,258.65,60931.0,258.12,258.8,258.09,258.65,60931.0
2018-07-13 14:10:00,258.62,258.62,258.3,258.44,32848.0,258.62,258.62,258.3,258.44,32848.0
2018-07-13 14:15:00,258.44,258.45,257.99,258.01,37159.0,258.44,258.45,257.99,258.01,37159.0
2018-07-13 14:20:00,258.02,258.34,257.98,258.2,18071.0,258.02,258.34,257.98,258.2,18071.0
2018-07-13 14:25:00,258.19,258.29,257.95,258.14,20031.0,258.19,258.29,257.95,258.14,20031.0
2018-07-13 14:30:00,258.09,258.29,258.01,258.16,32269.0,258.09,258.29,258.01,258.16,32269.0
2018-07-13 14:35:00,258.14,258.21,258.08,258.21,23681.0,258.14,258.21,258.08,258.21,23681.0
2018-07-13 14:40:00,258.25,258.44,258.23,258.4,16968.0,258.25,258.44,258.23,258.4,16968.0
2018-07-13 14:45:00,258.41,258.72,258.4,258.7,21682.0,258.41,258.72,258.4,258.7,21682.0
2018-07-13 14:50:00,258.7,259.03,258.62,259.0,57363.0,258.7,259.03,258.62,259.0,57363.0
2018-07-13 14:55:00,258.99,259.33,258.84,258.85,69417.0,258.99,259.33,258.84,258.85,69417.0
2018-07-13 15:00:00,258.85,259.05,258.79,259.02,34208.0,258.85,259.05,258.79,259.02,34208.0
2018-07-13 15:05:00,258.97,259.07,258.73,258.82,31448.0,258.97,259.07,258.73,258.82,31448.0
2018-07-13 15:10:00,258.83,259.02,258.68,258.74,51879.0,258.83,259.02,258.68,258.74,51879.0
2018-07-13 15:15:00,258.76,258.9,258.44,258.54,37973.0,258.76,258.9,258.44,258.54,37973.0
2018-07-13 15:20:00,258.53,258.73,258.4,258.48,20545.0,258.53,258.73,258.4,258.48,20545.0
2018-07-13 15:25:00,258.47,258.76,258.42,258.68,22515.0,258.47,258.76,258.42,258.68,22515.0
2018-07-13 15:30:00,258.67,259.09,258.63,259.06,20173.0,258.67,259.09,258.63,259.06,20173.0
2018-07-13 15:35:00,259.05,259.47,259.0,259.45,29812.0,259.05,259.47,259.0,259.45,29812.0
2018-07-13 15:40:00,259.49,259.51,259.05,259.07,39409.0,259.49,259.51,259.05,259.07,39409.0
2018-07-13 15:45:00,259.1,259.13,258.6,258.67,55501.0,259.1,259.13,258.6,258.67,55501.0
2018-07-13 15:50:00,258.7,259.08,258.61,258.7,61706.0,258.7,259.08,258.61,258.7,61706.0
2018-07-13 15:55:00,258.73,258.95,258.57,258.57,120209.0,258.73,258.95,258.57,258.57,120209.0
2018-07-16 09:30:00,258.63,259.04,257.4,258.02,79131.0,258.63,259.04,257.4,258.02,79131.0
2018-07-16 09:35:00,257.99,258.17,256.43,256.9,32191.0,257.99,258.17,256.43,256.9,32191.0
2018-07-16 09:40:00,256.94,256.96,256.17,256.75,40267.0,256.94,256.96,256.17,256.75,40267.0
2018-07-16 09:45:00,256.74,256.8,255.38,256.44,44551.0,256.74,256.8,255.38,256.44,44551.0
2018-07-16 09:50:00,256.42,256.83,256.35,256.41,29069.0,256.42,256.83,256.35,256.41,29069.0
2018-07-16 09:55:00,256.49,256.55,255.79,256.48,23001.0,256.49,256.55,255.79,256.48,23001.0
2018-07-16 10:00:00,256.46,256.69,256.26,256.52,30059.0,256.46,256.69,256.26,256.52,30059.0
2018-07-16 10:05:00,256.53,256.64,256.17,256.24,22302.0,256.53,256.64,256.17,256.24,22302.0
2018-07-16 10:10:00,256.28,256.44,255.92,256.18,12405.0,256.28,256.44,255.92,256.18,12405.0
2018-07-16 10:15:00,256.18,256.41,256.13,256.41,16461.0,256.18,256.41,256.13,256.41,16461.0
2018-07-16 10:20:00,256.44,256.64,255.97,256.31,28514.0,256.44,256.64,255.97,256.31,28514.0
2018-07-16 10:25:00,256.3,256.53,256.23,256.38,19094.0,256.3,256.53,256.23,256.38,19094.0
2018-07-16 10:30:00,256.37,256.49,256.17,256.27,15212.0,256.37,256.49,256.17,256.27,15212.0
2018-07-16 10:35:00,256.27,256.33,256.04,256.17,11564.0,256.27,256.33,256.04,256.17,11564.0
2018-07-16 10:40:00,256.11,256.28,255.82,256.1,12126.0,256.11,256.28,255.82,256.1,12126.0
2018-07-16 10:45:00,256.05,256.27,255.89,256.24,12682.0,256.05,256.27,255.89,256.24,12682.0
2018-07-16 10:50:00,256.27,256.47,256.11,256.19,23943.0,256.27,256.47,256.11,256.19,23943.0
2018-07-16 10:55:00,256.2,256.32,255.86,255.91,13382.0,256.2,256.32,255.86,255.91,13382.0
2018-07-16 11:00:00,255.83,255.94,255.63,255.74,29138.0,255.83,255.94,255.63,255.74,29138.0
2018-07-16 11:05:00,255.73,255.81,254.82,255.33,22893.0,255.73,255.81,254.82,255.33,22893.0
2018-07-16 11:10:00,255.34,255.61,255.22,255.31,20333.0,255.34,255.61,255.22,255.31,20333.0
2018-07-16 11:15:00,255.31,255.55,255.17,255.54,23906.0,255.31,255.55,255.17,255.54,23906.0
2018-07-16 11:20:00,255.54,255.77,255.53,255.65,7311.0,255.54,255.77,255.53,255.65,7311.0
2018-07-16 11:25:00,255.62,255.77,255.55,255.69,8707.0,255.62,255.77,255.55,255.69,8707.0
2018-07-16 11:30:00,255.68,255.8,255.6,255.68,10324.0,255.68,255.8,255.6,255.68,10324.0
2018-07-16 11:35:00,255.73,255.88,255.55,255.78,22015.0,255.73,255.88,255.55,255.78,22015.0
2018-07-16 11:40:00,255.8,255.84,255.66,255.71,18131.0,255.8,255.84,255.66,255.71,18131.0
2018-07-16 11:45:00,255.72,255.8,255.23,255.79,14470.0,255.72,255.8,255.23,255.79,14470.0
2018-07-16 11:50:00,255.78,255.82,255.62,255.76,16812.0,255.78,255.82,255.62,255.76,16812.0
2018-07-16 11:55:00,255.72,255.78,255.62,255.64,4890.0,255.72,255.78,255.62,255.64,4890.0
2018-07-16 12:00:00,255.59,255.68,255.54,255.56,11577.0,255.59,255.68,255.54,255.56,11577.0
2018-07-16 12:05:00,255.56,255.79,255.52,255.56,56296.0,255.56,255.79,255.52,255.56,56296.0
2018-07-16 12:10:00,255.61,255.63,255.31,255.57,8624.0,255.61,255.63,255.31,255.57,8624.0
2018-07-16 12:15:00,255.55,255.57,255.41,255.41,10130.0,255.55,255.57,255.41,255.41,10130.0
2018-07-16 12:20:00,255.49,255.82,255.48,255.66,14286.0,255.49,255.82,255.48,255.66,14286.0
2018-07-16 12:25:00,255.68,255.81,255.64,255.7,11827.0,255.68,255.81,255.64,255.7,11827.0
2018-07-16 12:30:00,255.72,255.77,255.61,255.63,11292.0,255.72,255.77,255.61,255.63,11292.0
2018-07-16 12:35:00,255.63,255.75,255.6,255.6,5679.0,255.63,255.75,255.6,255.6,5679.0
2018-07-16 12:40:00,255.67,255.69,255.37,255.48,8789.0,255.67,255.69,255.37,255.48,8789.0
2018-07-16 12:45:00,255.46,255.46,255.19,255.21,4675.0,255.46,255.46,255.19,255.21,4675.0
2018-07-16 12:50:00,255.23,255.49,255.23,255.41,5491.0,255.23,255.49,255.23,255.41,5491.0
2018-07-16 12:55:00,255.49,255.53,255.36,255.38,3661.0,255.49,255.53,255.36,255.38,3661.0
2018-07-16 13:00:00,255.38,255.38,255.25,255.33,4400.0,255.38,255.38,255.25,255.33,4400.0
2018-07-16 13:05:00,255.47,255.52,255.38,255.38,6974.0,255.47,255.52,255.38,255.38,6974.0
2018-07-16 13:10:00,255.38,255.39,255.07,255.23,15315.0,255.38,255.39,255.07,255.23,15315.0
2018-07-16 13:15:00,255.38,255.44,255.28,255.43,3972.0,255.38,255.44,255.28,255.43,3972.0
2018-07-16 13:20:00,255.46,255.53,255.3,255.34,7363.0,255.46,255.53,255.3,255.34,7363.0
2018-07-16 13:25:00,255.36,255.49,255.25,255.48,3838.0,255.36,255.49,255.25,255.48,3838.0
2018-07-16 13:30:00,255.5,255.5,255.32,255.32,10735.0,255.5,255.5,255.32,255.32,10735.0
2018-07-16 13:35:00,255.32,255.62,255.32,255.61,8118.0,255.32,255.62,255.32,255.61,8118.0
2018-07-16 13:40:00,255.69,255.88,255.46,255.46,14626.0,255.69,255.88,255.46,255.46,14626.0
2018-07-16 13:45:00,255.42,255.54,255.32,255.4,9491.0,255.42,255.54,255.32,255.4,9491.0
2018-07-16 13:50:00,255.36,255.38,255.17,255.19,7707.0,255.36,255.38,255.17,255.19,7707.0
2018-07-16 13:55:00,255.22,255.34,254.68,254.73,20675.0,255.22,255.34,254.68,254.73,20675.0
2018-07-16 14:00:00,254.78,254.95,254.72,254.79,10831.0,254.78,254.95,254.72,254.79,10831.0
2018-07-16 14:05:00,254.81,254.9,254.43,254.46,18625.0,254.81,254.9,254.43,254.46,18625.0
2018-07-16 14:10:00,254.43,254.57,254.33,254.46,22812.0,254.43,254.57,254.33,254.46,22812.0
2018-07-16 14:15:00,254.44,254.59,254.17,254.37,16419.0,254.44,254.59,254.17,254.37,16419.0
2018-07-16 14:20:00,254.45,254.63,254.33,254.43,11030.0,254.45,254.63,254.33,254.43,11030.0
2018-07-16 14:25:00,254.47,254.52,254.38,254.41,12661.0,254.47,254.52,254.38,254.41,12661.0
2018-07-16 14:30:00,254.38,254.52,254.38,254.49,13476.0,254.38,254.52,254.38,254.49,13476.0
2018-07-16 14:35:00,254.51,254.51,254.33,254.48,15242.0,254.51,254.51,254.33,254.48,15242.0
2018-07-16 14:40:00,254.44,254.44,253.86,253.89,25292.0,254.44,254.44,253.86,253.89,25292.0
2018-07-16 14:45:00,253.93,254.09,253.83,254.07,24303.0,253.93,254.09,253.83,254.07,24303.0
2018-07-16 14:50:00,254.1,254.46,254.01,254.29,15943.0,254.1,254.46,254.01,254.29,15943.0
2018-07-16 14:55:00,254.3,254.41,254.17,254.27,11448.0,254.3,254.41,254.17,254.27,11448.0
2018-07-16 15:00:00,254.27,254.34,254.09,254.25,11840.0,254.27,254.34,254.09,254.25,11840.0
2018-07-16 15:05:00,254.28,254.54,254.28,254.54,11499.0,254.28,254.54,254.28,254.54,11499.0
2018-07-16 15:10:00,254.56,254.62,254.39,254.44,10177.0,254.56,254.62,254.39,254.44,10177.0
2018-07-16 15:15:00,254.47,254.47,254.24,254.33,13117.0,254.47,254.47,254.24,254.33,13117.0
2018-07-16 15:20:00,254.29,254.59,254.25,254.54,17821.0,254.29,254.59,254.25,254.54,17821.0
2018-07-16 15:25:00,254.55,254.91,254.51,254.78,19102.0,254.55,254.91,254.51,254.78,19102.0
2018-07-16 15:30:00,254.81,254.97,254.8,254.94,18417.0,254.81,254.97,254.8,254.94,18417.0
2018-07-16 15:35:00,254.94,255.1,254.91,255.04,21472.0,254.94,255.1,254.91,255.04,21472.0
2018-07-16 15:40:00,255.0,255.0,254.82,254.84,18281.0,255.0,255.0,254.82,254.84,18281.0
2018-07-16 15:45:00,254.86,254.87,254.71,254.79,22405.0,254.86,254.87,254.71,254.79,22405.0
2018-07-16 15:50:00,254.78,255.1,254.52,254.52,51043.0,254.78,255.1,254.52,254.52,51043.0
2018-07-16 15:55:00,254.53,254.86,254.49,254.8,99929.0,254.53,254.86,254.49,254.8,99929.0
2018-07-17 09:30:00,252.68,253.0,250.71,252.56,105283.0,252.68,253.0,250.71,252.56,105283.0
2018-07-17 09:35:00,252.5,252.77,251.78,252.54,23779.0,252.5,252.77,251.78,252.54,23779.0
2018-07-17 09:40:00,252.68,253.62,252.58,252.94,40666.0,252.68,253.62,252.58,252.94,40666.0
2018-07-17 09:45:00,252.83,253.72,252.83,253.72,13487.0,252.83,253.72,252.83,253.72,13487.0
2018-07-17 09:50:00,253.72,254.3,253.69,253.94,39446.0,253.72,254.3,253.69,253.94,39446.0
2018-07-17 09:55:00,253.97,254.3,253.5,254.28,18742.0,253.97,254.3,253.5,254.28,18742.0
2018-07-17 10:00:00,254.3,254.45,253.56,254.41,16842.0,254.3,254.45,253.56,254.41,16842.0
2018-07-17 10:05:00,254.44,254.98,254.2,254.78,19404.0,254.44,254.98,254.2,254.78,19404.0
2018-07-17 10:10:00,254.85,254.95,254.28,254.7,7069.0,254.85,254.95,254.28,254.7,7069.0
2018-07-17 10:15:00,254.76,254.86,254.57,254.63,13938.0,254.76,254.86,254.57,254.63,13938.0
2018-07-17 10:20:00,254.62,255.1,254.59,254.89,11025.0,254.62,255.1,254.59,254.89,11025.0
2018-07-17 10:25:00,254.9,255.1,254.67,255.02,12704.0,254.9,255.1,254.67,255.02,12704.0
2018-07-17 10:30:00,254.96,255.3,254.93,255.23,23125.0,254.96,255.3,254.93,255.23,23125.0
2018-07-17 10:35:00,255.26,255.28,254.82,254.83,29381.0,255.26,255.28,254.82,254.83,29381.0
2018-07-17 10:40:00,254.7,255.16,254.57,255.15,11389.0,254.7,255.16,254.57,255.15,11389.0
2018-07-17 10:45:00,255.24,255.54,255.02,255.3,28645.0,255.24,255.54,255.02,255.3,28645.0
2018-07-17 10:50:00,255.27,255.42,254.97,255.42,8830.0,255.27,255.42,254.97,255.42,8830.0
2018-07-17 10:55:00,255.41,255.6,255.27,255.28,9385.0,255.41,255.6,255.27,255.28,9385.0
2018-07-17 11:00:00,255.25,255.29,254.84,255.29,7384.0,255.25,255.29,254.84,255.29,7384.0
2018-07-17 11:05:00,255.27,255.52,255.25,255.52,4889.0,255.27,255.52,255.25,255.52,4889.0
2018-07-17 11:10:00,255.48,255.55,255.28,255.5,5410.0,255.48,255.55,255.28,255.5,5410.0
2018-07-17 11:15:00,255.5,255.51,255.23,255.23,14483.0,255.5,255.51,255.23,255.23,14483.0
2018-07-17 11:20:00,255.2,255.43,255.19,255.4,10786.0,255.2,255.43,255.19,255.4,10786.0
2018-07-17 11:25:00,255.42,255.42,255.05,255.19,15667.0,255.42,255.42,255.05,255.19,15667.0
2018-07-17 11:30:00,255.17,255.41,255.06,255.37,7243.0,255.17,255.41,255.06,255.37,7243.0
2018-07-17 11:35:00,255.36,255.42,255.24,255.31,13708.0,255.36,255.42,255.24,255.31,13708.0
2018-07-17 11:40:00,255.31,255.36,255.25,255.32,20472.0,255.31,255.36,255.25,255.32,20472.0
2018-07-17 11:45:00,255.33,256.08,255.32,255.95,16124.0,255.33,256.08,255.32,255.95,16124.0
2018-07-17 11:50:00,255.93,256.17,255.86,256.1,19934.0,255.93,256.17,255.86,256.1,19934.0
2018-07-17 11:55:00,256.09,256.2,255.92,256.01,13221.0,256.09,256.2,255.92,256.01,13221.0
2018-07-17 12:00:00,256.05,256.11,255.74,255.84,7774.0,256.05,256.11,255.74,255.84,7774.0
2018-07-17 12:05:00,255.84,256.0,255.84,255.94,10705.0,255.84,256.0,255.84,255.94,10705.0
2018-07-17 12:10:00,255.94,256.15,255.92,256.01,7678.0,255.94,256.15,255.92,256.01,7678.0
2018-07-17 12:15:00,256.04,256.47,256.04,256.19,45735.0,256.04,256.47,256.04,256.19,45735.0
2018-07-17 12:20:00,256.25,256.29,256.03,256.04,36706.0,256.25,256.29,256.03,256.04,36706.0
2018-07-17 12:25:00,256.1,256.46,255.91,256.28,77301.0,256.1,256.46,255.91,256.28,77301.0
2018-07-17 12:30:00,256.39,256.4,256.21,256.23,13147.0,256.39,256.4,256.21,256.23,13147.0
2018-07-17 12:35:00,256.24,256.24,256.0,256.06,12727.0,256.24,256.24,256.0,256.06,12727.0
2018-07-17 12:40:00,256.12,256.22,256.0,256.0,45048.0,256.12,256.22,256.0,256.0,45048.0
2018-07-17 12:45:00,256.0,256.03,255.91,256.0,11403.0,256.0,256.03,255.91,256.0,11403.0
2018-07-17 12:50:00,256.01,256.28,255.93,256.28,8000.0,256.01,256.28,255.93,256.28,8000.0
2018-07-17 12:55:00,256.21,256.26,256.02,256.04,1830.0,256.21,256.26,256.02,256.04,1830.0
2018-07-17 13:00:00,256.14,256.2,256.06,256.15,5027.0,256.14,256.2,256.06,256.15,5027.0
2018-07-17 13:05:00,256.15,256.67,256.14,256.64,11917.0,256.15,256.67,256.14,256.64,11917.0
2018-07-17 13:10:00,256.71,256.91,256.71,256.83,5321.0,256.71,256.91,256.71,256.83,5321.0
2018-07-17 13:15:00,256.79,256.84,256.58,256.58,5127.0,256.79,256.84,256.58,256.58,5127.0
2018-07-17 13:20:00,256.59,256.72,256.5,256.58,6423.0,256.59,256.72,256.5,256.58,6423.0
2018-07-17 13:25:00,256.66,256.87,256.66,256.84,2727.0,256.66,256.87,256.66,256.84,2727.0
2018-07-17 13:30:00,256.83,256.99,256.8,256.95,6141.0,256.83,256.99,256.8,256.95,6141.0
2018-07-17 13:35:00,256.95,257.05,256.92,257.04,10354.0,256.95,257.05,256.92,257.04,10354.0
2018-07-17 13:40:00,256.97,257.1,256.87,257.1,5544.0,256.97,257.1,256.87,257.1,5544.0
2018-07-17 13:45:00,257.1,257.27,257.02,257.25,7553.0,257.1,257.27,257.02,257.25,7553.0
2018-07-17 13:50:00,257.25,257.36,257.13,257.17,6754.0,257.25,257.36,257.13,257.17,6754.0
2018-07-17 13:55:00,257.16,257.16,256.96,257.0,5382.0,257.16,257.16,256.96,257.0,5382.0
2018-07-17 14:00:00,257.07,257.07,256.75,257.02,8735.0,257.07,257.07,256.75,257.02,8735.0
2018-07-17 14:05:00,256.98,257.36,256.95,257.2,4421.0,256.98,257.36,256.95,257.2,4421.0
2018-07-17 14:10:00,257.16,257.16,256.97,256.98,8420.0,257.16,257.16,256.97,256.98,8420.0
2018-07-17 14:15:00,256.96,257.03,256.84,256.84,5558.0,256.96,257.03,256.84,256.84,5558.0
2018-07-17 14:20:00,256.85,256.91,256.65,256.84,8562.0,256.85,256.91,256.65,256.84,8562.0
2018-07-17 14:25:00,256.89,257.05,256.84,257.05,5686.0,256.89,257.05,256.84,257.05,5686.0
2018-07-17 14:30:00,257.01,257.32,257.0,257.28,8502.0,257.01,257.32,257.0,257.28,8502.0
2018-07-17 14:35:00,257.28,257.3,257.12,257.16,7541.0,257.28,257.3,257.12,257.16,7541.0
2018-07-17 14:40:00,257.26,257.26,257.12,257.19,2759.0,257.26,257.26,257.12,257.19,2759.0
2018-07-17 14:45:00,257.2,257.5,257.15,257.5,13758.0,257.2,257.5,257.15,257.5,13758.0
2018-07-17 14:50:00,257.46,257.81,257.46,257.81,47700.0,257.46,257.81,257.46,257.81,47700.0
2018-07-17 14:55:00,257.75,257.94,257.64,257.81,110830.0,257.75,257.94,257.64,257.81,110830.0
2018-07-17 15:00:00,257.76,257.95,257.65,257.84,85813.0,257.76,257.95,257.65,257.84,85813.0
2018-07-17 15:05:00,257.84,258.01,257.7,257.87,34908.0,257.84,258.01,257.7,257.87,34908.0
2018-07-17 15:10:00,257.87,258.09,257.87,258.04,10687.0,257.87,258.09,257.87,258.04,10687.0
2018-07-17 15:15:00,258.03,258.21,257.97,258.21,10739.0,258.03,258.21,257.97,258.21,10739.0
2018-07-17 15:20:00,258.2,258.42,258.15,258.34,7128.0,258.2,258.42,258.15,258.34,7128.0
2018-07-17 15:25:00,258.38,258.59,258.34,258.59,35187.0,258.38,258.59,258.34,258.59,35187.0
2018-07-17 15:30:00,258.59,258.63,258.08,258.39,34402.0,258.59,258.63,258.08,258.39,34402.0
2018-07-17 15:35:00,258.42,258.52,258.22,258.44,20607.0,258.42,258.52,258.22,258.44,20607.0
2018-07-17 15:40:00,258.47,258.68,258.39,258.6,37021.0,258.47,258.68,258.39,258.6,37021.0
2018-07-17 15:45:00,258.62,258.62,258.38,258.45,24586.0,258.62,258.62,258.38,258.45,24586.0
2018-07-17 15:50:00,258.43,258.49,258.06,258.36,144518.0,258.43,258.49,258.06,258.36,144518.0
2018-07-17 15:55:00,258.37,258.49,258.27,258.37,107198.0,258.37,258.49,258.27,258.37,107198.0
2018-07-18 09:30:00,257.86,258.05,256.94,257.7,77392.0,257.86,258.05,256.94,257.7,77392.0
2018-07-18 09:35:00,257.45,258.19,257.39,258.03,108596.0,257.45,258.19,257.39,258.03,108596.0
2018-07-18 09:40:00,257.93,258.14,257.16,257.17,191811.0,257.93,258.14,257.16,257.17,191811.0
2018-07-18 09:45:00,257.04,257.44,256.54,257.23,26609.0,257.04,257.44,256.54,257.23,26609.0
2018-07-18 09:50:00,257.29,258.59,257.07,258.29,36562.0,257.29,258.59,257.07,258.29,36562.0
2018-07-18 09:55:00,258.3,259.0,258.03,258.99,34089.0,258.3,259.0,258.03,258.99,34089.0
2018-07-18 10:00:00,258.77,259.2,258.77,258.98,28678.0,258.77,259.2,258.77,258.98,28678.0
2018-07-18 10:05:00,259.0,259.16,258.55,259.12,12863.0,259.0,259.16,258.55,259.12,12863.0
2018-07-18 10:10:00,259.02,259.12,258.57,258.58,8945.0,259.02,259.12,258.57,258.58,8945.0
2018-07-18 10:15:00,258.53,258.53,257.87,258.43,21450.0,258.53,258.53,257.87,258.43,21450.0
2018-07-18 10:20:00,258.39,258.71,258.39,258.64,19500.0,258.39,258.71,258.39,258.64,19500.0
2018-07-18 10:25:00,258.62,259.08,258.6,258.6,14344.0,258.62,259.08,258.6,258.6,14344.0
2018-07-18 10:30:00,258.54,258.72,258.18,258.22,6457.0,258.54,258.72,258.18,258.22,6457.0
2018-07-18 10:35:00,258.18,258.28,257.8,258.26,11888.0,258.18,258.28,257.8,258.26,11888.0
2018-07-18 10:40:00,258.2,258.99,258.2,258.99,22266.0,258.2,258.99,258.2,258.99,22266.0
2018-07-18 10:45:00,258.91,259.06,258.88,258.98,16741.0,258.91,259.06,258.88,258.98,16741.0
2018-07-18 10:50:00,259.02,259.4,259.02,259.14,20493.0,259.02,259.4,259.02,259.14,20493.0
2018-07-18 10:55:00,259.1,259.4,259.08,259.33,18094.0,259.1,259.4,259.08,259.33,18094.0
2018-07-18 11:00:00,259.35,259.4,258.92,259.19,8226.0,259.35,259.4,258.92,259.19,8226.0
2018-07-18 11:05:00,259.19,259.4,259.12,259.38,12666.0,259.19,259.4,259.12,259.38,12666.0
2018-07-18 11:10:00,259.38,259.75,259.35,259.75,25781.0,259.38,259.75,259.35,259.75,25781.0
2018-07-18 11:15:00,259.79,259.81,259.43,259.43,26811.0,259.79,259.81,259.43,259.43,26811.0
2018-07-18 11:20:00,259.41,259.58,259.41,259.53,9810.0,259.41,259.58,259.41,259.53,9810.0
2018-07-18 11:25:00,259.49,259.74,259.46,259.67,11459.0,259.49,259.74,259.46,259.67,11459.0
2018-07-18 11:30:00,259.67,259.82,259.55,259.82,15399.0,259.67,259.82,259.55,259.82,15399.0
2018-07-18 11:35:00,259.79,259.93,259.62,259.68,12349.0,259.79,259.93,259.62,259.68,12349.0
2018-07-18 11:40:00,259.64,259.65,259.07,259.14,7222.0,259.64,259.65,259.07,259.14,7222.0
2018-07-18 11:45:00,259.19,259.36,259.0,259.0,8603.0,259.19,259.36,259.0,259.0,8603.0
2018-07-18 11:50:00,258.96,259.28,258.95,259.22,6689.0,258.96,259.28,258.95,259.22,6689.0
2018-07-18 11:55:00,259.23,259.48,259.2,259.43,12215.0,259.23,259.48,259.2,259.43,12215.0
2018-07-18 12:00:00,259.39,259.67,259.34,259.51,19736.0,259.39,259.67,259.34,259.51,19736.0
2018-07-18 12:05:00,259.54,259.66,259.46,259.57,5343.0,259.54,259.66,259.46,259.57,5343.0
2018-07-18 12:10:00,259.58,259.59,259.39,259.44,24420.0,259.58,259.59,259.39,259.44,24420.0
2018-07-18 12:15:00,259.43,259.53,259.32,259.48,65327.0,259.43,259.53,259.32,259.48,65327.0
2018-07-18 12:20:00,259.48,259.59,259.44,259.57,21407.0,259.48,259.59,259.44,259.57,21407.0
2018-07-18 12:25:00,259.52,259.64,259.46,259.61,6867.0,259.52,259.64,259.46,259.61,6867.0
2018-07-18 12:30:00,259.56,259.79,259.56,259.6,6595.0,259.56,259.79,259.56,259.6,6595.0
2018-07-18 12:35:00,259.56,259.56,259.46,259.5,13915.0,259.56,259.56,259.46,259.5,13915.0
2018-07-18 12:40:00,259.48,259.63,259.48,259.57,8547.0,259.48,259.63,259.48,259.57,8547.0
2018-07-18 12:45:00,259.53,259.92,259.49,259.84,14078.0,259.53,259.92,259.49,259.84,14078.0
2018-07-18 12:50:00,259.83,259.96,259.7,259.77,20855.0,259.83,259.96,259.7,259.77,20855.0
2018-07-18 12:55:00,259.8,259.88,259.57,259.88,24950.0,259.8,259.88,259.57,259.88,24950.0
2018-07-18 13:00:00,259.83,260.12,259.73,260.09,42541.0,259.83,260.12,259.73,260.09,42541.0
2018-07-18 13:05:00,260.11,260.12,259.91,260.09,10045.0,260.11,260.12,259.91,260.09,10045.0
2018-07-18 13:10:00,260.05,260.08,259.95,259.95,4350.0,260.05,260.08,259.95,259.95,4350.0
2018-07-18 13:15:00,259.99,260.0,259.89,259.97,6769.0,259.99,260.0,259.89,259.97,6769.0
2018-07-18 13:20:00,260.01,260.07,259.91,260.07,5630.0,260.01,260.07,259.91,260.07,5630.0
2018-07-18 13:25:00,260.07,260.17,260.03,260.1,10982.0,260.07,260.17,260.03,260.1,10982.0
2018-07-18 13:30:00,260.13,260.14,260.02,260.08,6011.0,260.13,260.14,260.02,260.08,6011.0
2018-07-18 13:35:00,260.1,260.13,259.88,259.88,5774.0,260.1,260.13,259.88,259.88,5774.0
2018-07-18 13:40:00,259.91,259.99,259.82,259.87,8614.0,259.91,259.99,259.82,259.87,8614.0
2018-07-18 13:45:00,259.9,259.97,259.82,259.92,3651.0,259.9,259.97,259.82,259.92,3651.0
2018-07-18 13:50:00,259.89,259.91,259.69,259.7,14882.0,259.89,259.91,259.69,259.7,14882.0
2018-07-18 13:55:00,259.7,259.81,259.66,259.76,8388.0,259.7,259.81,259.66,259.76,8388.0
2018-07-18 14:00:00,259.69,260.15,259.69,260.13,10900.0,259.69,260.15,259.69,260.13,10900.0
2018-07-18 14:05:00,260.14,260.94,260.13,260.71,68016.0,260.14,260.94,260.13,260.71,68016.0
2018-07-18 14:10:00,260.71,260.74,260.48,260.61,20202.0,260.71,260.74,260.48,260.61,20202.0
2018-07-18 14:15:00,260.56,260.74,260.31,260.45,11055.0,260.56,260.74,260.31,260.45,11055.0
2018-07-18 14:20:00,260.54,260.64,260.49,260.56,10160.0,260.54,260.64,260.49,260.56,10160.0
2018-07-18 14:25:00,260.52,260.69,260.52,260.62,11340.0,260.52,260.69,260.52,260.62,11340.0
2018-07-18 14:30:00,260.63,260.63,260.51,260.55,5487.0,260.63,260.63,260.51,260.55,5487.0
2018-07-18 14:35:00,260.47,260.57,260.26,260.37,8563.0,260.47,260.57,260.26,260.37,8563.0
2018-07-18 14:40:00,260.25,260.33,260.11,260.32,26468.0,260.25,260.33,260.11,260.32,26468.0
2018-07-18 14:45:00,260.28,260.45,260.21,260.36,9288.0,260.28,260.45,260.21,260.36,9288.0
2018-07-18 14:50:00,260.33,260.4,260.11,260.4,6382.0,260.33,260.4,260.11,260.4,6382.0
2018-07-18 14:55:00,260.43,260.45,260.24,260.38,6478.0,260.43,260.45,260.24,260.38,6478.0
2018-07-18 15:00:00,260.45,260.55,260.32,260.43,7727.0,260.45,260.55,260.32,260.43,7727.0
2018-07-18 15:05:00,260.49,260.55,260.42,260.55,5263.0,260.49,260.55,260.42,260.55,5263.0
2018-07-18 15:10:00,260.53,260.57,260.37,260.41,6003.0,260.53,260.57,260.37,260.41,6003.0
2018-07-18 15:15:00,260.41,260.5,260.38,260.48,11752.0,260.41,260.5,260.38,260.48,11752.0
2018-07-18 15:20:00,260.44,260.47,260.36,260.38,7737.0,260.44,260.47,260.36,260.38,7737.0
2018-07-18 15:25:00,260.38,260.38,260.02,260.11,15508.0,260.38,260.38,260.02,260.11,15508.0
2018-07-18 15:30:00,260.12,260.25,259.97,259.99,23545.0,260.12,260.25,259.97,259.99,23545.0
2018-07-18 15:35:00,260.01,260.12,259.85,259.96,18497.0,260.01,260.12,259.85,259.96,18497.0
2018-07-18 15:40:00,259.94,259.94,259.67,259.89,16495.0,259.94,259.94,259.67,259.89,16495.0
2018-07-18 15:45:00,259.89,259.99,259.84,259.86,23129.0,259.89,259.99,259.84,259.86,23129.0
2018-07-18 15:50:00,259.84,260.0,259.75,259.79,39710.0,259.84,260.0,259.75,259.79,39710.0
2018-07-18 15:55:00,259.79,259.99,259.69,259.78,75827.0,259.79,259.99,259.69,259.78,75827.0
2018-07-19 09:30:00,258.0,259.3,258.0,258.2,78033.0,258.0,259.3,258.0,258.2,78033.0
2018-07-19 09:35:00,258.33,259.39,258.19,259.39,19216.0,258.33,259.39,258.19,259.39,19216.0
2018-07-19 09:40:00,259.38,259.6,258.84,258.84,20765.0,259.38,259.6,258.84,258.84,20765.0
2018-07-19 09:45:00,258.9,259.39,257.93,258.09,23031.0,258.9,259.39,257.93,258.09,23031.0
2018-07-19 09:50:00,257.97,258.12,257.16,257.36,40518.0,257.97,258.12,257.16,257.36,40518.0
2018-07-19 09:55:00,257.42,257.44,256.36,256.75,28410.0,257.42,257.44,256.36,256.75,28410.0
2018-07-19 10:00:00,256.77,257.0,256.57,257.0,26305.0,256.77,257.0,256.57,257.0,26305.0
2018-07-19 10:05:00,257.07,257.35,256.55,256.7,35047.0,257.07,257.35,256.55,256.7,35047.0
2018-07-19 10:10:00,256.68,257.16,256.65,257.15,25074.0,256.68,257.16,256.65,257.15,25074.0
2018-07-19 10:15:00,257.11,257.27,256.7,257.22,8765.0,257.11,257.27,256.7,257.22,8765.0
2018-07-19 10:20:00,257.35,257.71,257.2,257.4,16100.0,257.35,257.71,257.2,257.4,16100.0
2018-07-19 10:25:00,257.36,257.57,257.1,257.51,30415.0,257.36,257.57,257.1,257.51,30415.0
2018-07-19 10:30:00,257.52,257.57,256.94,257.32,20370.0,257.52,257.57,256.94,257.32,20370.0
2018-07-19 10:35:00,257.36,257.5,256.87,257.08,26531.0,257.36,257.5,256.87,257.08,26531.0
2018-07-19 10:40:00,257.1,257.38,256.98,257.29,8207.0,257.1,257.38,256.98,257.29,8207.0
2018-07-19 10:45:00,257.34,257.62,257.19,257.32,10249.0,257.34,257.62,257.19,257.32,10249.0
2018-07-19 10:50:00,257.26,257.66,256.95,257.66,32255.0,257.26,257.66,256.95,257.66,32255.0
2018-07-19 10:55:00,257.72,258.19,257.58,257.91,9900.0,257.72,258.19,257.58,257.91,9900.0
2018-07-19 11:00:00,257.87,257.98,257.7,257.7,10022.0,257.87,257.98,257.7,257.7,10022.0
2018-07-19 11:05:00,257.76,258.17,257.76,257.92,6924.0,257.76,258.17,257.76,257.92,6924.0
2018-07-19 11:10:00,257.87,257.88,257.5,257.63,6098.0,257.87,257.88,257.5,257.63,6098.0
2018-07-19 11:15:00,257.63,258.03,257.62,257.99,7698.0,257.63,258.03,257.62,257.99,7698.0
2018-07-19 11:20:00,257.91,258.31,257.79,258.22,17578.0,257.91,258.31,257.79,258.22,17578.0
2018-07-19 11:25:00,258.2,258.3,257.93,257.93,8199.0,258.2,258.3,257.93,257.93,8199.0
2018-07-19 11:30:00,257.92,258.07,257.74,258.07,10419.0,257.92,258.07,257.74,258.07,10419.0
2018-07-19 11:35:00,258.05,258.21,257.98,257.98,4764.0,258.05,258.21,257.98,257.98,4764.0
2018-07-19 11:40:00,257.96,258.48,257.93,258.48,31525.0,257.96,258.48,257.93,258.48,31525.0
2018-07-19 11:45:00,258.39,258.46,258.11,258.4,6151.0,258.39,258.46,258.11,258.4,6151.0
2018-07-19 11:50:00,258.55,258.81,258.44,258.81,5000.0,258.55,258.81,258.44,258.81,5000.0
2018-07-19 11:55:00,258.81,258.82,258.15,258.15,9082.0,258.81,258.82,258.15,258.15,9082.0
2018-07-19 12:00:00,258.27,258.29,257.9,258.11,27377.0,258.27,258.29,257.9,258.11,27377.0
2018-07-19 12:05:00,258.12,258.15,257.77,257.81,11645.0,258.12,258.15,257.77,257.81,11645.0
2018-07-19 12:10:00,257.8,258.06,257.74,257.74,4403.0,257.8,258.06,257.74,257.74,4403.0
2018-07-19 12:15:00,257.81,258.01,257.79,258.01,5423.0,257.81,258.01,257.79,258.01,5423.0
2018-07-19 12:20:00,258.01,258.19,257.95,258.01,12000.0,258.01,258.19,257.95,258.01,12000.0
2018-07-19 12:25:00,257.99,258.13,257.87,258.13,3458.0,257.99,258.13,257.87,258.13,3458.0
2018-07-19 12:30:00,258.09,258.28,258.08,258.17,11807.0,258.09,258.28,258.08,258.17,11807.0
2018-07-19 12:35:00,258.17,258.17,257.84,257.84,8356.0,258.17,258.17,257.84,257.84,8356.0
2018-07-19 12:40:00,257.85,257.91,257.5,257.57,9297.0,257.85,257.91,257.5,257.57,9297.0
2018-07-19 12:45:00,257.5,257.51,256.99,257.05,13225.0,257.5,257.51,256.99,257.05,13225.0
2018-07-19 12:50:00,257.05,257.41,257.03,257.41,6386.0,257.05,257.41,257.03,257.41,6386.0
2018-07-19 12:55:00,257.39,257.5,257.17,257.37,20461.0,257.39,257.5,257.17,257.37,20461.0
2018-07-19 13:00:00,257.38,257.74,257.13,257.27,30908.0,257.38,257.74,257.13,257.27,30908.0
2018-07-19 13:05:00,257.31,257.8,257.21,257.79,5500.0,257.31,257.8,257.21,257.79,5500.0
2018-07-19 13:10:00,257.67,257.97,257.63,257.64,6293.0,257.67,257.97,257.63,257.64,6293.0
2018-07-19 13:15:00,257.7,257.9,257.62,257.73,7373.0,257.7,257.9,257.62,257.73,7373.0
2018-07-19 13:20:00,257.81,258.05,257.81,257.93,15990.0,257.81,258.05,257.81,257.93,15990.0
2018-07-19 13:25:00,257.99,258.02,257.85,257.9,4498.0,257.99,258.02,257.85,257.9,4498.0
2018-07-19 13:30:00,257.84,258.06,257.84,257.95,4393.0,257.84,258.06,257.84,257.95,4393.0
2018-07-19 13:35:00,258.02,258.65,257.99,258.54,7412.0,258.02,258.65,257.99,258.54,7412.0
2018-07-19 13:40:00,258.45,258.48,258.23,258.26,7364.0,258.45,258.48,258.23,258.26,7364.0
2018-07-19 13:45:00,258.26,258.34,258.17,258.27,3914.0,258.26,258.34,258.17,258.27,3914.0
2018-07-19 13:50:00,258.21,258.34,258.11,258.27,5472.0,258.21,258.34,258.11,258.27,5472.0
2018-07-19 13:55:00,258.26,258.26,258.11,258.22,4180.0,258.26,258.26,258.11,258.22,4180.0
2018-07-19 14:00:00,258.24,258.53,258.24,258.42,8151.0,258.24,258.53,258.24,258.42,8151.0
2018-07-19 14:05:00,258.42,258.42,258.24,258.32,4447.0,258.42,258.42,258.24,258.32,4447.0
2018-07-19 14:10:00,258.39,258.39,258.09,258.32,6034.0,258.39,258.39,258.09,258.32,6034.0
2018-07-19 14:15:00,258.33,258.5,258.24,258.5,4098.0,258.33,258.5,258.24,258.5,4098.0
2018-07-19 14:20:00,258.47,258.49,258.29,258.34,10123.0,258.47,258.49,258.29,258.34,10123.0
2018-07-19 14:25:00,258.34,258.34,258.21,258.21,10128.0,258.34,258.34,258.21,258.21,10128.0
2018-07-19 14:30:00,258.21,258.41,258.15,258.36,11188.0,258.21,258.41,258.15,258.36,11188.0
2018-07-19 14:35:00,258.36,258.36,257.98,258.02,14678.0,258.36,258.36,257.98,258.02,14678.0
2018-07-19 14:40:00,258.06,258.31,258.01,258.02,8783.0,258.06,258.31,258.01,258.02,8783.0
2018-07-19 14:45:00,257.96,258.02,257.82,257.9,9000.0,257.96,258.02,257.82,257.9,9000.0
2018-07-19 14:50:00,257.87,257.88,257.69,257.86,8277.0,257.87,257.88,257.69,257.86,8277.0
2018-07-19 14:55:00,257.86,258.09,257.76,258.01,7371.0,257.86,258.09,257.76,258.01,7371.0
2018-07-19 15:00:00,258.0,258.24,257.94,258.22,8205.0,258.0,258.24,257.94,258.22,8205.0
2018-07-19 15:05:00,258.24,258.33,258.19,258.23,53572.0,258.24,258.33,258.19,258.23,53572.0
2018-07-19 15:10:00,258.19,258.19,257.63,257.63,8992.0,258.19,258.19,257.63,257.63,8992.0
2018-07-19 15:15:00,257.58,257.74,257.52,257.63,8411.0,257.58,257.74,257.52,257.63,8411.0
2018-07-19 15:20:00,257.7,257.98,257.7,257.89,5133.0,257.7,257.98,257.7,257.89,5133.0
2018-07-19 15:25:00,257.84,257.99,257.67,257.99,10223.0,257.84,257.99,257.67,257.99,10223.0
2018-07-19 15:30:00,257.99,258.15,257.78,258.02,12476.0,257.99,258.15,257.78,258.02,12476.0
2018-07-19 15:35:00,258.05,258.2,257.94,258.18,11839.0,258.05,258.2,257.94,258.18,11839.0
2018-07-19 15:40:00,258.12,258.12,257.86,257.94,18044.0,258.12,258.12,257.86,257.94,18044.0
2018-07-19 15:45:00,257.9,258.02,257.5,257.5,27559.0,257.9,258.02,257.5,257.5,27559.0
2018-07-19 15:50:00,257.56,257.72,257.28,257.46,33127.0,257.56,257.72,257.28,257.46,33127.0
2018-07-19 15:55:00,257.47,257.78,257.39,257.65,89620.0,257.47,257.78,257.39,257.65,89620.0
2018-07-20 09:30:00,258.17,258.93,258.0,258.1,162900.0,258.17,258.93,258.0,258.1,162900.0
2018-07-20 09:35:00,258.19,259.0,257.86,258.6,34207.0,258.19,259.0,257.86,258.6,34207.0
2018-07-20 09:40:00,258.69,259.45,258.53,259.25,30449.0,258.69,259.45,258.53,259.25,30449.0
2018-07-20 09:45:00,259.37,259.42,258.84,259.09,20898.0,259.37,259.42,258.84,259.09,20898.0
2018-07-20 09:50:00,259.08,259.45,258.82,258.98,14468.0,259.08,259.45,258.82,258.98,14468.0
2018-07-20 09:55:00,258.98,259.07,258.54,258.71,23855.0,258.98,259.07,258.54,258.71,23855.0
2018-07-20 10:00:00,258.74,259.26,258.65,259.22,25910.0,258.74,259.26,258.65,259.22,25910.0
2018-07-20 10:05:00,259.3,259.44,258.6,258.6,18020.0,259.3,259.44,258.6,258.6,18020.0
2018-07-20 10:10:00,258.6,258.78,258.49,258.69,15608.0,258.6,258.78,258.49,258.69,15608.0
2018-07-20 10:15:00,258.64,258.73,258.46,258.5,14185.0,258.64,258.73,258.46,258.5,14185.0
2018-07-20 10:20:00,258.51,258.84,258.41,258.79,10418.0,258.51,258.84,258.41,258.79,10418.0
2018-07-20 10:25:00,258.81,258.89,258.67,258.76,21146.0,258.81,258.89,258.67,258.76,21146.0
2018-07-20 10:30:00,258.76,258.85,258.55,258.65,10473.0,258.76,258.85,258.55,258.65,10473.0
2018-07-20 10:35:00,258.59,258.77,258.43,258.68,11569.0,258.59,258.77,258.43,258.68,11569.0
2018-07-20 10:40:00,258.65,258.79,258.54,258.7,17745.0,258.65,258.79,258.54,258.7,17745.0
2018-07-20 10:45:00,258.78,259.0,258.72,258.87,34160.0,258.78,259.0,258.72,258.87,34160.0
2018-07-20 10:50:00,258.94,259.0,258.72,258.73,20962.0,258.94,259.0,258.72,258.73,20962.0
2018-07-20 10:55:00,258.71,258.93,258.71,258.86,7443.0,258.71,258.93,258.71,258.86,7443.0
2018-07-20 11:00:00,258.85,258.86,258.41,258.42,13174.0,258.85,258.86,258.41,258.42,13174.0
2018-07-20 11:05:00,258.42,258.52,258.21,258.41,7903.0,258.42,258.52,258.21,258.41,7903.0
2018-07-20 11:10:00,258.41,258.71,258.37,258.59,31091.0,258.41,258.71,258.37,258.59,31091.0
2018-07-20 11:15:00,258.58,258.7,258.46,258.65,35218.0,258.58,258.7,258.46,258.65,35218.0
2018-07-20 11:20:00,258.55,259.04,258.55,258.99,19013.0,258.55,259.04,258.55,258.99,19013.0
2018-07-20 11:25:00,259.04,259.04,258.76,258.95,25374.0,259.04,259.04,258.76,258.95,25374.0
2018-07-20 11:30:00,259.02,259.13,258.71,258.72,11113.0,259.02,259.13,258.71,258.72,11113.0
2018-07-20 11:35:00,258.7,258.72,258.37,258.37,11385.0,258.7,258.72,258.37,258.37,11385.0
2018-07-20 11:40:00,258.46,258.69,258.38,258.54,8231.0,258.46,258.69,258.38,258.54,8231.0
2018-07-20 11:45:00,258.54,258.8,258.41,258.6,14765.0,258.54,258.8,258.41,258.6,14765.0
2018-07-20 11:50:00,258.66,258.8,258.58,258.72,10910.0,258.66,258.8,258.58,258.72,10910.0
2018-07-20 11:55:00,258.72,258.72,258.42,258.51,9512.0,258.72,258.72,258.42,258.51,9512.0
2018-07-20 12:00:00,258.52,258.55,258.34,258.38,10270.0,258.52,258.55,258.34,258.38,10270.0
2018-07-20 12:05:00,258.41,258.46,257.9,258.19,9348.0,258.41,258.46,257.9,258.19,9348.0
2018-07-20 12:10:00,258.22,258.26,257.71,257.84,21565.0,258.22,258.26,257.71,257.84,21565.0
2018-07-20 12:15:00,257.81,257.98,257.77,257.95,4638.0,257.81,257.98,257.77,257.95,4638.0
2018-07-20 12:20:00,257.94,257.99,257.66,257.66,9997.0,257.94,257.99,257.66,257.66,9997.0
2018-07-20 12:25:00,257.62,257.8,257.57,257.69,6404.0,257.62,257.8,257.57,257.69,6404.0
2018-07-20 12:30:00,257.68,257.68,257.48,257.58,8824.0,257.68,257.68,257.48,257.58,8824.0
2018-07-20 12:35:00,257.65,257.68,257.52,257.62,5613.0,257.65,257.68,257.52,257.62,5613.0
2018-07-20 12:40:00,257.58,257.64,257.56,257.6,4215.0,257.58,257.64,257.56,257.6,4215.0
2018-07-20 12:45:00,257.57,257.68,257.56,257.59,8639.0,257.57,257.68,257.56,257.59,8639.0
2018-07-20 12:50:00,257.58,257.86,257.53,257.72,7039.0,257.58,257.86,257.53,257.72,7039.0
2018-07-20 12:55:00,257.77,257.98,257.72,257.74,8161.0,257.77,257.98,257.72,257.74,8161.0
2018-07-20 13:00:00,257.74,257.99,257.74,257.92,3575.0,257.74,257.99,257.74,257.92,3575.0
2018-07-20 13:05:00,257.9,257.91,257.72,257.72,5812.0,257.9,257.91,257.72,257.72,5812.0
2018-07-20 13:10:00,257.83,257.93,257.78,257.91,4312.0,257.83,257.93,257.78,257.91,4312.0
2018-07-20 13:15:00,257.85,257.92,257.76,257.76,5789.0,257.85,257.92,257.76,257.76,5789.0
2018-07-20 13:20:00,257.82,257.83,257.51,257.66,5937.0,257.82,257.83,257.51,257.66,5937.0
2018-07-20 13:25:00,257.66,257.82,257.54,257.82,3864.0,257.66,257.82,257.54,257.82,3864.0
2018-07-20 13:30:00,257.74,258.14,257.71,258.11,10167.0,257.74,258.14,257.71,258.11,10167.0
2018-07-20 13:35:00,258.13,258.46,258.1,258.3,12041.0,258.13,258.46,258.1,258.3,12041.0
2018-07-20 13:40:00,258.27,258.46,258.23,258.46,9668.0,258.27,258.46,258.23,258.46,9668.0
2018-07-20 13:45:00,258.38,258.55,258.37,258.45,9123.0,258.38,258.55,258.37,258.45,9123.0
2018-07-20 13:50:00,258.51,258.55,258.35,258.43,6996.0,258.51,258.55,258.35,258.43,6996.0
2018-07-20 13:55:00,258.47,258.59,258.34,258.38,6424.0,258.47,258.59,258.34,258.38,6424.0
2018-07-20 14:00:00,258.36,258.55,258.3,258.42,4967.0,258.36,258.55,258.3,258.42,4967.0
2018-07-20 14:05:00,258.46,258.55,258.28,258.45,40247.0,258.46,258.55,258.28,258.45,40247.0
2018-07-20 14:10:00,258.48,258.48,258.26,258.36,8526.0,258.48,258.48,258.26,258.36,8526.0
2018-07-20 14:15:00,258.29,258.45,258.26,258.34,6944.0,258.29,258.45,258.26,258.34,6944.0
2018-07-20 14:20:00,258.28,258.28,258.12,258.22,6928.0,258.28,258.28,258.12,258.22,6928.0
2018-07-20 14:25:00,258.26,258.45,258.16,258.38,24458.0,258.26,258.45,258.16,258.38,24458.0
2018-07-20 14:30:00,258.44,258.49,258.17,258.17,7292.0,258.44,258.49,258.17,258.17,7292.0
2018-07-20 14:35:00,258.09,258.09,257.69,257.85,10282.0,258.09,258.09,257.69,257.85,10282.0
2018-07-20 14:40:00,257.72,257.91,257.72,257.83,5825.0,257.72,257.91,257.72,257.83,5825.0
2018-07-20 14:45:00,257.88,257.93,257.84,257.88,2998.0,257.88,257.93,257.84,257.88,2998.0
2018-07-20 14:50:00,257.89,257.91,257.76,257.88,4414.0,257.89,257.91,257.76,257.88,4414.0
2018-07-20 14:55:00,257.85,257.9,257.74,257.74,3853.0,257.85,257.9,257.74,257.74,3853.0
2018-07-20 15:00:00,257.77,257.96,257.74,257.78,9029.0,257.77,257.96,257.74,257.78,9029.0
2018-07-20 15:05:00,257.78,258.06,257.78,258.0,7506.0,257.78,258.06,257.78,258.0,7506.0
2018-07-20 15:10:00,258.01,258.16,257.96,258.14,10689.0,258.01,258.16,257.96,258.14,10689.0
2018-07-20 15:15:00,258.09,258.09,257.9,258.06,7159.0,258.09,258.09,257.9,258.06,7159.0
2018-07-20 15:20:00,258.06,258.06,257.8,257.86,8240.0,258.06,258.06,257.8,257.86,8240.0
2018-07-20 15:25:00,257.79,258.0,257.73,257.97,9513.0,257.79,258.0,257.73,257.97,9513.0
2018-07-20 15:30:00,257.99,258.09,257.91,258.08,9000.0,257.99,258.09,257.91,258.08,9000.0
2018-07-20 15:35:00,258.13,258.13,257.89,257.9,8620.0,258.13,258.13,257.89,257.9,8620.0
2018-07-20 15:40:00,257.89,258.03,257.81,257.89,9389.0,257.89,258.03,257.81,257.89,9389.0
2018-07-20 15:45:00,257.91,257.92,257.6,257.61,16678.0,257.91,257.92,257.6,257.61,16678.0
2018-07-20 15:50:00,257.55,257.65,256.74,257.39,89743.0,257.55,257.65,256.74,257.39,89743.0
2018-07-20 15:55:00,257.41,257.66,257.33,257.62,125209.0,257.41,257.66,257.33,257.62,125209.0
2018-07-23 09:30:00,257.58,258.3,257.58,257.99,53584.0,257.58,258.3,257.58,257.99,53584.0
2018-07-23 09:35:00,258.0,258.0,256.56,256.65,23296.0,258.0,258.0,256.56,256.65,23296.0
2018-07-23 09:40:00,256.65,257.5,256.38,257.33,38906.0,256.65,257.5,256.38,257.33,38906.0
2018-07-23 09:45:00,257.29,257.44,256.74,256.74,15309.0,257.29,257.44,256.74,256.74,15309.0
2018-07-23 09:50:00,256.87,257.38,256.54,257.01,16019.0,256.87,257.38,256.54,257.01,16019.0
2018-07-23 09:55:00,257.01,257.82,256.56,257.82,13062.0,257.01,257.82,256.56,257.82,13062.0
2018-07-23 10:00:00,257.89,258.01,257.56,257.74,8974.0,257.89,258.01,257.56,257.74,8974.0
2018-07-23 10:05:00,257.78,258.3,257.68,258.26,14896.0,257.78,258.3,257.68,258.26,14896.0
2018-07-23 10:10:00,258.38,258.76,258.18,258.6,19858.0,258.38,258.76,258.18,258.6,19858.0
2018-07-23 10:15:00,258.58,258.74,258.04,258.25,13718.0,258.58,258.74,258.04,258.25,13718.0
2018-07-23 10:20:00,258.2,258.55,258.01,258.43,11273.0,258.2,258.55,258.01,258.43,11273.0
2018-07-23 10:25:00,258.54,258.74,258.44,258.52,6977.0,258.54,258.74,258.44,258.52,6977.0
2018-07-23 10:30:00,258.51,258.51,257.88,258.03,13293.0,258.51,258.51,257.88,258.03,13293.0
2018-07-23 10:35:00,258.0,258.67,257.92,258.51,11893.0,258.0,258.67,257.92,258.51,11893.0
2018-07-23 10:40:00,258.59,258.85,258.54,258.65,14473.0,258.59,258.85,258.54,258.65,14473.0
2018-07-23 10:45:00,258.65,258.68,258.36,258.6,23663.0,258.65,258.68,258.36,258.6,23663.0
2018-07-23 10:50:00,258.54,258.67,258.3,258.54,18187.0,258.54,258.67,258.3,258.54,18187.0
2018-07-23 10:55:00,258.47,258.48,258.16,258.27,7019.0,258.47,258.48,258.16,258.27,7019.0
2018-07-23 11:00:00,258.39,258.45,257.87,257.98,11811.0,258.39,258.45,257.87,257.98,11811.0
2018-07-23 11:05:00,258.03,258.17,257.88,258.17,12045.0,258.03,258.17,257.88,258.17,12045.0
2018-07-23 11:10:00,258.12,258.5,258.05,258.34,21519.0,258.12,258.5,258.05,258.34,21519.0
2018-07-23 11:15:00,258.34,258.39,258.14,258.19,11749.0,258.34,258.39,258.14,258.19,11749.0
2018-07-23 11:20:00,258.27,258.83,258.15,258.83,15607.0,258.27,258.83,258.15,258.83,15607.0
2018-07-23 11:25:00,258.83,259.36,258.65,259.1,31431.0,258.83,259.36,258.65,259.1,31431.0
2018-07-23 11:30:00,259.11,259.35,259.02,259.27,16996.0,259.11,259.35,259.02,259.27,16996.0
2018-07-23 11:35:00,259.24,259.68,259.2,259.64,29885.0,259.24,259.68,259.2,259.64,29885.0
2018-07-23 11:40:00,259.62,259.81,259.42,259.66,16264.0,259.62,259.81,259.42,259.66,16264.0
2018-07-23 11:45:00,259.72,259.81,259.63,259.79,10287.0,259.72,259.81,259.63,259.79,10287.0
2018-07-23 11:50:00,259.75,260.07,259.7,259.92,56161.0,259.75,260.07,259.7,259.92,56161.0
2018-07-23 11:55:00,260.0,260.14,259.9,259.9,8071.0,260.0,260.14,259.9,259.9,8071.0
2018-07-23 12:00:00,259.92,260.1,259.86,259.88,9597.0,259.92,260.1,259.86,259.88,9597.0
2018-07-23 12:05:00,259.88,259.93,259.62,259.62,19513.0,259.88,259.93,259.62,259.62,19513.0
2018-07-23 12:10:00,259.61,259.95,259.57,259.85,9359.0,259.61,259.95,259.57,259.85,9359.0
2018-07-23 12:15:00,259.86,259.95,259.75,259.89,4133.0,259.86,259.95,259.75,259.89,4133.0
2018-07-23 12:20:00,259.86,259.92,259.7,259.82,11527.0,259.86,259.92,259.7,259.82,11527.0
2018-07-23 12:25:00,259.83,259.83,259.53,259.53,9235.0,259.83,259.83,259.53,259.53,9235.0
2018-07-23 12:30:00,259.54,259.63,259.47,259.6,3076.0,259.54,259.63,259.47,259.6,3076.0
2018-07-23 12:35:00,259.59,259.62,259.12,259.21,13803.0,259.59,259.62,259.12,259.21,13803.0
2018-07-23 12:40:00,259.17,259.39,259.17,259.29,12767.0,259.17,259.39,259.17,259.29,12767.0
2018-07-23 12:45:00,259.26,259.55,259.26,259.34,9791.0,259.26,259.55,259.26,259.34,9791.0
2018-07-23 12:50:00,259.28,259.35,259.15,259.32,5361.0,259.28,259.35,259.15,259.32,5361.0
2018-07-23 12:55:00,259.32,259.37,259.08,259.17,6056.0,259.32,259.37,259.08,259.17,6056.0
2018-07-23 13:00:00,259.24,259.28,259.09,259.12,4499.0,259.24,259.28,259.09,259.12,4499.0
2018-07-23 13:05:00,259.14,259.16,259.04,259.06,7714.0,259.14,259.16,259.04,259.06,7714.0
2018-07-23 13:10:00,259.06,259.06,258.83,258.87,6388.0,259.06,259.06,258.83,258.87,6388.0
2018-07-23 13:15:00,258.85,258.98,258.84,258.94,7145.0,258.85,258.98,258.84,258.94,7145.0
2018-07-23 13:20:00,258.96,258.98,258.64,258.71,7902.0,258.96,258.98,258.64,258.71,7902.0
2018-07-23 13:25:00,258.69,258.79,258.69,258.77,3059.0,258.69,258.79,258.69,258.77,3059.0
2018-07-23 13:30:00,258.81,259.06,258.76,259.05,12805.0,258.81,259.06,258.76,259.05,12805.0
2018-07-23 13:35:00,259.06,259.27,259.06,259.24,9603.0,259.06,259.27,259.06,259.24,9603.0
2018-07-23 13:40:00,259.23,259.41,259.22,259.37,2969.0,259.23,259.41,259.22,259.37,2969.0
2018-07-23 13:45:00,259.41,259.48,259.18,259.26,10191.0,259.41,259.48,259.18,259.26,10191.0
2018-07-23 13:50:00,259.27,259.42,259.21,259.31,10974.0,259.27,259.42,259.21,259.31,10974.0
2018-07-23 13:55:00,259.29,259.3,259.08,259.18,8714.0,259.29,259.3,259.08,259.18,8714.0
2018-07-23 14:00:00,259.2,259.32,259.09,259.3,4804.0,259.2,259.32,259.09,259.3,4804.0
2018-07-23 14:05:00,259.28,259.38,259.19,259.38,10726.0,259.28,259.38,259.19,259.38,10726.0
2018-07-23 14:10:00,259.42,259.48,259.07,259.1,17588.0,259.42,259.48,259.07,259.1,17588.0
2018-07-23 14:15:00,259.1,259.18,259.0,259.06,11939.0,259.1,259.18,259.0,259.06,11939.0
2018-07-23 14:20:00,259.03,259.25,259.01,259.25,8147.0,259.03,259.25,259.01,259.25,8147.0
2018-07-23 14:25:00,259.23,259.54,259.23,259.51,14824.0,259.23,259.54,259.23,259.51,14824.0
2018-07-23 14:30:00,259.46,259.47,259.29,259.3,4379.0,259.46,259.47,259.29,259.3,4379.0
2018-07-23 14:35:00,259.2,259.27,259.01,259.16,15389.0,259.2,259.27,259.01,259.16,15389.0
2018-07-23 14:40:00,259.13,259.3,259.04,259.22,19868.0,259.13,259.3,259.04,259.22,19868.0
2018-07-23 14:45:00,259.27,259.42,259.27,259.37,5162.0,259.27,259.42,259.27,259.37,5162.0
2018-07-23 14:50:00,259.38,259.38,259.21,259.36,6071.0,259.38,259.38,259.21,259.36,6071.0
2018-07-23 14:55:00,259.35,259.35,259.19,259.24,8188.0,259.35,259.35,259.19,259.24,8188.0
2018-07-23 15:00:00,259.23,259.31,259.0,259.23,14688.0,259.23,259.31,259.0,259.23,14688.0
2018-07-23 15:05:00,259.3,259.34,259.1,259.11,6044.0,259.3,259.34,259.1,259.11,6044.0
2018-07-23 15:10:00,259.08,259.17,258.95,259.11,7713.0,259.08,259.17,258.95,259.11,7713.0
2018-07-23 15:15:00,259.14,259.34,259.14,259.29,5254.0,259.14,259.34,259.14,259.29,5254.0
2018-07-23 15:20:00,259.34,259.37,259.27,259.31,12326.0,259.34,259.37,259.27,259.31,12326.0
2018-07-23 15:25:00,259.31,259.39,259.21,259.27,14579.0,259.31,259.39,259.21,259.27,14579.0
2018-07-23 15:30:00,259.25,259.35,259.15,259.25,12174.0,259.25,259.35,259.15,259.25,12174.0
2018-07-23 15:35:00,259.2,259.31,259.17,259.2,13235.0,259.2,259.31,259.17,259.2,13235.0
2018-07-23 15:40:00,259.2,259.25,259.07,259.18,18187.0,259.2,259.25,259.07,259.18,18187.0
2018-07-23 15:45:00,259.21,259.49,259.21,259.41,28232.0,259.21,259.49,259.21,259.41,28232.0
2018-07-23 15:50:00,259.46,259.93,259.4,259.4,47674.0,259.46,259.93,259.4,259.4,47674.0
2018-07-23 15:55:00,259.39,259.6,259.38,259.49,70997.0,259.39,259.6,259.38,259.49,70997.0
2018-07-24 09:30:00,261.04,261.34,260.59,260.8,95061.0,261.04,261.34,260.59,260.8,95061.0
2018-07-24 09:35:00,260.81,261.99,260.81,261.59,31497.0,260.81,261.99,260.81,261.59,31497.0
2018-07-24 09:40:00,261.68,261.93,261.59,261.77,34018.0,261.68,261.93,261.59,261.77,34018.0
2018-07-24 09:45:00,261.9,261.91,261.37,261.43,22491.0,261.9,261.91,261.37,261.43,22491.0
2018-07-24 09:50:00,261.47,261.7,261.3,261.33,39819.0,261.47,261.7,261.3,261.33,39819.0
2018-07-24 09:55:00,261.33,261.59,261.0,261.59,51910.0,261.33,261.59,261.0,261.59,51910.0
2018-07-24 10:00:00,261.54,261.84,261.38,261.8,18661.0,261.54,261.84,261.38,261.8,18661.0
2018-07-24 10:05:00,261.8,262.35,261.79,262.19,61665.0,261.8,262.35,261.79,262.19,61665.0
2018-07-24 10:10:00,262.16,262.69,262.06,262.44,36785.0,262.16,262.69,262.06,262.44,36785.0
2018-07-24 10:15:00,262.42,262.55,261.96,261.97,19110.0,262.42,262.55,261.96,261.97,19110.0
2018-07-24 10:20:00,262.03,262.54,261.96,262.52,33718.0,262.03,262.54,261.96,262.52,33718.0
2018-07-24 10:25:00,262.57,262.64,262.1,262.33,22927.0,262.57,262.64,262.1,262.33,22927.0
2018-07-24 10:30:00,262.38,262.68,262.32,262.55,13051.0,262.38,262.68,262.32,262.55,13051.0
2018-07-24 10:35:00,262.57,262.73,262.47,262.48,17734.0,262.57,262.73,262.47,262.48,17734.0
2018-07-24 10:40:00,262.42,262.45,262.16,262.21,13943.0,262.42,262.45,262.16,262.21,13943.0
2018-07-24 10:45:00,262.23,262.23,261.69,261.85,12856.0,262.23,262.23,261.69,261.85,12856.0
2018-07-24 10:50:00,261.88,262.01,261.7,261.96,8292.0,261.88,262.01,261.7,261.96,8292.0
2018-07-24 10:55:00,261.99,262.09,261.68,261.89,13200.0,261.99,262.09,261.68,261.89,13200.0
2018-07-24 11:00:00,261.95,262.06,261.0,261.06,38995.0,261.95,262.06,261.0,261.06,38995.0
2018-07-24 11:05:00,261.05,261.19,260.44,260.7,37579.0,261.05,261.19,260.44,260.7,37579.0
2018-07-24 11:10:00,260.68,260.79,260.42,260.72,26347.0,260.68,260.79,260.42,260.72,26347.0
2018-07-24 11:15:00,260.81,260.84,260.52,260.75,16936.0,260.81,260.84,260.52,260.75,16936.0
2018-07-24 11:20:00,260.75,260.75,260.24,260.5,15232.0,260.75,260.75,260.24,260.5,15232.0
2018-07-24 11:25:00,260.49,260.65,260.42,260.42,11049.0,260.49,260.65,260.42,260.42,11049.0
2018-07-24 11:30:00,260.47,260.51,259.99,260.33,13745.0,260.47,260.51,259.99,260.33,13745.0
2018-07-24 11:35:00,260.28,260.28,259.98,260.18,18161.0,260.28,260.28,259.98,260.18,18161.0
2018-07-24 11:40:00,260.25,260.34,260.12,260.19,4435.0,260.25,260.34,260.12,260.19,4435.0
2018-07-24 11:45:00,260.22,260.32,259.33,259.58,15425.0,260.22,260.32,259.33,259.58,15425.0
2018-07-24 11:50:00,259.58,259.69,259.46,259.47,5203.0,259.58,259.69,259.46,259.47,5203.0
2018-07-24 11:55:00,259.45,259.77,259.33,259.77,10763.0,259.45,259.77,259.33,259.77,10763.0
2018-07-24 12:00:00,259.75,259.87,259.65,259.87,7080.0,259.75,259.87,259.65,259.87,7080.0
2018-07-24 12:05:00,259.92,259.92,259.76,259.85,20224.0,259.92,259.92,259.76,259.85,20224.0
2018-07-24 12:10:00,259.92,260.12,259.77,260.0,11294.0,259.92,260.12,259.77,260.0,11294.0
2018-07-24 12:15:00,259.97,260.27,259.93,260.16,38584.0,259.97,260.27,259.93,260.16,38584.0
2018-07-24 12:20:00,260.15,260.33,260.09,260.15,19683.0,260.15,260.33,260.09,260.15,19683.0
2018-07-24 12:25:00,260.2,260.24,259.99,260.06,20169.0,260.2,260.24,259.99,260.06,20169.0
2018-07-24 12:30:00,260.02,260.07,259.85,259.91,4693.0,260.02,260.07,259.85,259.91,4693.0
2018-07-24 12:35:00,259.91,259.99,259.75,259.75,4021.0,259.91,259.99,259.75,259.75,4021.0
2018-07-24 12:40:00,259.69,259.69,258.57,258.57,20582.0,259.69,259.69,258.57,258.57,20582.0
2018-07-24 12:45:00,258.54,258.75,258.21,258.66,17857.0,258.54,258.75,258.21,258.66,17857.0
2018-07-24 12:50:00,258.74,258.75,258.13,258.31,23029.0,258.74,258.75,258.13,258.31,23029.0
2018-07-24 12:55:00,258.31,258.47,257.86,258.02,11760.0,258.31,258.47,257.86,258.02,11760.0
2018-07-24 13:00:00,258.02,258.11,257.71,257.71,8854.0,258.02,258.11,257.71,257.71,8854.0
2018-07-24 13:05:00,257.71,258.2,257.62,258.15,21215.0,257.71,258.2,257.62,258.15,21215.0
2018-07-24 13:10:00,258.17,258.24,257.86,258.01,22919.0,258.17,258.24,257.86,258.01,22919.0
2018-07-24 13:15:00,258.03,258.06,257.39,257.39,19813.0,258.03,258.06,257.39,257.39,19813.0
2018-07-24 13:20:00,257.4,257.52,257.08,257.26,9250.0,257.4,257.52,257.08,257.26,9250.0
2018-07-24 13:25:00,257.21,257.29,256.9,257.01,12170.0,257.21,257.29,256.9,257.01,12170.0
2018-07-24 13:30:00,257.12,257.16,256.38,256.75,18965.0,257.12,257.16,256.38,256.75,18965.0
2018-07-24 13:35:00,256.7,256.76,256.16,256.16,11381.0,256.7,256.76,256.16,256.16,11381.0
2018-07-24 13:40:00,256.12,256.62,256.12,256.59,7433.0,256.12,256.62,256.12,256.59,7433.0
2018-07-24 13:45:00,256.63,256.91,256.19,256.87,21574.0,256.63,256.91,256.19,256.87,21574.0
2018-07-24 13:50:00,256.78,256.85,256.66,256.75,10733.0,256.78,256.85,256.66,256.75,10733.0
2018-07-24 13:55:00,256.72,257.15,256.7,257.06,8117.0,256.72,257.15,256.7,257.06,8117.0
2018-07-24 14:00:00,257.0,257.01,256.41,256.44,13663.0,257.0,257.01,256.41,256.44,13663.0
2018-07-24 14:05:00,256.3,256.46,255.93,256.46,30241.0,256.3,256.46,255.93,256.46,30241.0
2018-07-24 14:10:00,256.46,256.81,256.46,256.62,17379.0,256.46,256.81,256.46,256.62,17379.0
2018-07-24 14:15:00,256.67,256.91,256.61,256.76,6851.0,256.67,256.91,256.61,256.76,6851.0
2018-07-24 14:20:00,256.8,257.19,256.74,257.08,11886.0,256.8,257.19,256.74,257.08,11886.0
2018-07-24 14:25:00,257.08,257.18,256.88,257.03,20594.0,257.08,257.18,256.88,257.03,20594.0
2018-07-24 14:30:00,256.99,257.51,256.8,257.43,8665.0,256.99,257.51,256.8,257.43,8665.0
2018-07-24 14:35:00,257.42,257.54,256.99,257.01,15423.0,257.42,257.54,256.99,257.01,15423.0
2018-07-24 14:40:00,257.09,257.27,257.03,257.25,10359.0,257.09,257.27,257.03,257.25,10359.0
2018-07-24 14:45:00,257.29,257.76,257.17,257.66,12594.0,257.29,257.76,257.17,257.66,12594.0
2018-07-24 14:50:00,257.62,257.7,257.41,257.48,6396.0,257.62,257.7,257.41,257.48,6396.0
2018-07-24 14:55:00,257.39,257.74,257.38,257.66,10118.0,257.39,257.74,257.38,257.66,10118.0
2018-07-24 15:00:00,257.64,257.66,257.34,257.49,10461.0,257.64,257.66,257.34,257.49,10461.0
2018-07-24 15:05:00,257.47,257.64,257.43,257.54,16801.0,257.47,257.64,257.43,257.54,16801.0
2018-07-24 15:10:00,257.52,257.58,257.28,257.43,30712.0,257.52,257.58,257.28,257.43,30712.0
2018-07-24 15:15:00,257.41,257.64,257.35,257.54,31834.0,257.41,257.64,257.35,257.54,31834.0
2018-07-24 15:20:00,257.57,257.68,257.2,257.29,16360.0,257.57,257.68,257.2,257.29,16360.0
2018-07-24 15:25:00,257.3,257.41,257.22,257.41,14599.0,257.3,257.41,257.22,257.41,14599.0
2018-07-24 15:30:00,257.41,257.76,257.4,257.6,15696.0,257.41,257.76,257.4,257.6,15696.0
2018-07-24 15:35:00,257.64,257.68,257.39,257.44,31499.0,257.64,257.68,257.39,257.44,31499.0
2018-07-24 15:40:00,257.47,257.58,257.35,257.37,19002.0,257.47,257.58,257.35,257.37,19002.0
2018-07-24 15:45:00,257.35,257.56,257.09,257.56,27556.0,257.35,257.56,257.09,257.56,27556.0
2018-07-24 15:50:00,257.55,257.9,257.52,257.76,49094.0,257.55,257.9,257.52,257.76,49094.0
2018-07-24 15:55:00,257.75,257.83,257.43,257.48,92966.0,257.75,257.83,257.43,257.48,92966.0
2018-07-25 09:30:00,258.35,259.12,257.83,258.81,61528.0,258.35,259.12,257.83,258.81,61528.0
2018-07-25 09:35:00,258.86,259.7,258.65,259.56,29753.0,258.86,259.7,258.65,259.56,29753.0
2018-07-25 09:40:00,259.66,260.03,259.19,259.23,39599.0,259.66,260.03,259.19,259.23,39599.0
2018-07-25 09:45:00,259.29,259.61,258.94,259.46,19818.0,259.29,259.61,258.94,259.46,19818.0
2018-07-25 09:50:00,259.6,259.8,259.47,259.55,13119.0,259.6,259.8,259.47,259.55,13119.0
2018-07-25 09:55:00,259.53,259.53,259.05,259.13,12302.0,259.53,259.53,259.05,259.13,12302.0
2018-07-25 10:00:00,259.14,259.36,258.86,259.36,17848.0,259.14,259.36,258.86,259.36,17848.0
2018-07-25 10:05:00,259.36,259.42,258.44,258.53,26060.0,259.36,259.42,258.44,258.53,26060.0
2018-07-25 10:10:00,258.55,258.91,258.37,258.69,11824.0,258.55,258.91,258.37,258.69,11824.0
2018-07-25 10:15:00,258.71,259.1,258.62,258.96,9323.0,258.71,259.1,258.62,258.96,9323.0
2018-07-25 10:20:00,258.93,259.14,258.8,259.12,9941.0,258.93,259.14,258.8,259.12,9941.0
2018-07-25 10:25:00,259.05,259.33,258.61,259.23,7988.0,259.05,259.33,258.61,259.23,7988.0
2018-07-25 10:30:00,259.23,259.96,259.22,259.87,17851.0,259.23,259.96,259.22,259.87,17851.0
2018-07-25 10:35:00,259.81,260.1,259.71,259.95,21013.0,259.81,260.1,259.71,259.95,21013.0
2018-07-25 10:40:00,260.03,260.07,259.2,259.46,18443.0,260.03,260.07,259.2,259.46,18443.0
2018-07-25 10:45:00,259.53,259.63,259.3,259.46,21192.0,259.53,259.63,259.3,259.46,21192.0
2018-07-25 10:50:00,259.53,259.98,259.45,259.75,10386.0,259.53,259.98,259.45,259.75,10386.0
2018-07-25 10:55:00,259.61,259.85,259.47,259.53,14195.0,259.61,259.85,259.47,259.53,14195.0
2018-07-25 11:00:00,259.56,259.77,259.45,259.76,7593.0,259.56,259.77,259.45,259.76,7593.0
2018-07-25 11:05:00,259.78,259.95,259.48,259.95,8211.0,259.78,259.95,259.48,259.95,8211.0
2018-07-25 11:10:00,259.98,260.77,259.9,260.67,20177.0,259.98,260.77,259.9,260.67,20177.0
2018-07-25 11:15:00,260.75,260.99,260.57,260.78,20040.0,260.75,260.99,260.57,260.78,20040.0
2018-07-25 11:20:00,260.82,261.0,260.74,260.98,17472.0,260.82,261.0,260.74,260.98,17472.0
2018-07-25 11:25:00,260.98,261.6,260.92,261.47,57720.0,260.98,261.6,260.92,261.47,57720.0
2018-07-25 11:30:00,261.52,261.65,261.1,261.1,10017.0,261.52,261.65,261.1,261.1,10017.0
2018-07-25 11:35:00,261.1,261.47,261.02,261.32,19857.0,261.1,261.47,261.02,261.32,19857.0
2018-07-25 11:40:00,261.3,261.76,261.3,261.74,11533.0,261.3,261.76,261.3,261.74,11533.0
2018-07-25 11:45:00,261.8,261.87,261.59,261.69,11366.0,261.8,261.87,261.59,261.69,11366.0
2018-07-25 11:50:00,261.81,262.14,261.73,261.93,23163.0,261.81,262.14,261.73,261.93,23163.0
2018-07-25 11:55:00,261.91,262.26,261.9,262.26,12779.0,261.91,262.26,261.9,262.26,12779.0
2018-07-25 12:00:00,262.25,262.38,262.09,262.09,10636.0,262.25,262.38,262.09,262.09,10636.0
2018-07-25 12:05:00,262.14,262.3,262.1,262.22,7358.0,262.14,262.3,262.1,262.22,7358.0
2018-07-25 12:10:00,262.21,262.5,262.18,262.45,10003.0,262.21,262.5,262.18,262.45,10003.0
2018-07-25 12:15:00,262.46,262.65,262.29,262.65,33121.0,262.46,262.65,262.29,262.65,33121.0
2018-07-25 12:20:00,262.63,263.04,262.6,262.91,34470.0,262.63,263.04,262.6,262.91,34470.0
2018-07-25 12:25:00,262.92,263.07,262.49,262.7,28490.0,262.92,263.07,262.49,262.7,28490.0
2018-07-25 12:30:00,262.77,263.02,262.63,262.85,19107.0,262.77,263.02,262.63,262.85,19107.0
2018-07-25 12:35:00,262.88,263.1,262.88,263.05,21082.0,262.88,263.1,262.88,263.05,21082.0
2018-07-25 12:40:00,263.02,263.38,263.01,263.37,13133.0,263.02,263.38,263.01,263.37,13133.0
2018-07-25 12:45:00,263.39,263.41,263.02,263.02,11456.0,263.39,263.41,263.02,263.02,11456.0
2018-07-25 12:50:00,262.98,263.26,262.89,263.25,18313.0,262.98,263.26,262.89,263.25,18313.0
2018-07-25 12:55:00,263.23,263.32,263.15,263.27,8547.0,263.23,263.32,263.15,263.27,8547.0
2018-07-25 13:00:00,263.26,263.34,263.13,263.13,9861.0,263.26,263.34,263.13,263.13,9861.0
2018-07-25 13:05:00,263.13,263.34,263.12,263.29,20430.0,263.13,263.34,263.12,263.29,20430.0
2018-07-25 13:10:00,263.27,263.37,263.2,263.28,12247.0,263.27,263.37,263.2,263.28,12247.0
2018-07-25 13:15:00,263.31,263.31,262.87,262.89,18600.0,263.31,263.31,262.87,262.89,18600.0
2018-07-25 13:20:00,262.85,262.85,262.39,262.4,10316.0,262.85,262.85,262.39,262.4,10316.0
2018-07-25 13:25:00,262.4,262.83,262.35,262.81,10924.0,262.4,262.83,262.35,262.81,10924.0
2018-07-25 13:30:00,262.78,262.92,262.67,262.69,7144.0,262.78,262.92,262.67,262.69,7144.0
2018-07-25 13:35:00,262.64,262.78,262.37,262.52,16841.0,262.64,262.78,262.37,262.52,16841.0
2018-07-25 13:40:00,262.61,262.73,262.48,262.53,7493.0,262.61,262.73,262.48,262.53,7493.0
2018-07-25 13:45:00,262.52,262.73,262.52,262.6,7601.0,262.52,262.73,262.52,262.6,7601.0
2018-07-25 13:50:00,262.6,262.68,262.55,262.6,10174.0,262.6,262.68,262.55,262.6,10174.0
2018-07-25 13:55:00,262.55,262.55,262.24,262.27,26223.0,262.55,262.55,262.24,262.27,26223.0
2018-07-25 14:00:00,262.29,262.7,262.13,262.68,8729.0,262.29,262.7,262.13,262.68,8729.0
2018-07-25 14:05:00,262.61,262.62,262.34,262.59,26003.0,262.61,262.62,262.34,262.59,26003.0
2018-07-25 14:10:00,262.62,262.64,262.22,262.22,7738.0,262.62,262.64,262.22,262.22,7738.0
2018-07-25 14:15:00,262.22,262.31,262.16,262.21,16141.0,262.22,262.31,262.16,262.21,16141.0
2018-07-25 14:20:00,262.22,262.36,262.18,262.21,8776.0,262.22,262.36,262.18,262.21,8776.0
2018-07-25 14:25:00,262.23,262.48,262.23,262.48,5750.0,262.23,262.48,262.23,262.48,5750.0
2018-07-25 14:30:00,262.48,262.6,262.44,262.55,6147.0,262.48,262.6,262.44,262.55,6147.0
2018-07-25 14:35:00,262.55,262.58,262.43,262.47,39879.0,262.55,262.58,262.43,262.47,39879.0
2018-07-25 14:40:00,262.44,262.53,262.37,262.37,11490.0,262.44,262.53,262.37,262.37,11490.0
2018-07-25 14:45:00,262.39,262.65,262.34,262.6,14911.0,262.39,262.65,262.34,262.6,14911.0
2018-07-25 14:50:00,262.59,262.63,262.26,262.37,8788.0,262.59,262.63,262.26,262.37,8788.0
2018-07-25 14:55:00,262.38,262.38,262.02,262.07,7917.0,262.38,262.38,262.02,262.07,7917.0
2018-07-25 15:00:00,262.06,262.22,261.96,262.19,14379.0,262.06,262.22,261.96,262.19,14379.0
2018-07-25 15:05:00,262.21,262.24,262.03,262.06,10114.0,262.21,262.24,262.03,262.06,10114.0
2018-07-25 15:10:00,262.08,262.16,261.91,261.92,9467.0,262.08,262.16,261.91,261.92,9467.0
2018-07-25 15:15:00,261.93,262.02,261.9,261.98,13680.0,261.93,262.02,261.9,261.98,13680.0
2018-07-25 15:20:00,261.97,262.02,261.84,261.85,21948.0,261.97,262.02,261.84,261.85,21948.0
2018-07-25 15:25:00,261.88,261.94,261.67,261.75,10339.0,261.88,261.94,261.67,261.75,10339.0
2018-07-25 15:30:00,261.77,261.79,261.52,261.65,13358.0,261.77,261.79,261.52,261.65,13358.0
2018-07-25 15:35:00,261.69,262.27,261.65,262.23,33645.0,261.69,262.27,261.65,262.23,33645.0
2018-07-25 15:40:00,262.23,262.56,262.0,262.52,33576.0,262.23,262.56,262.0,262.52,33576.0
2018-07-25 15:45:00,262.53,262.94,262.25,262.94,45320.0,262.53,262.94,262.25,262.94,45320.0
2018-07-25 15:50:00,262.94,263.5,262.94,263.32,70246.0,262.94,263.5,262.94,263.32,70246.0
2018-07-25 15:55:00,263.34,263.39,262.93,263.17,104604.0,263.34,263.39,262.93,263.17,104604.0
2018-07-26 09:30:00,261.92,262.13,260.37,261.68,106897.0,261.92,262.13,260.37,261.68,106897.0
2018-07-26 09:35:00,261.68,261.68,260.61,261.03,48295.0,261.68,261.68,260.61,261.03,48295.0
2018-07-26 09:40:00,260.94,261.63,260.69,260.96,26130.0,260.94,261.63,260.69,260.96,26130.0
2018-07-26 09:45:00,260.9,261.01,259.21,259.21,52491.0,260.9,261.01,259.21,259.21,52491.0
2018-07-26 09:50:00,259.3,259.5,258.49,258.85,51968.0,259.3,259.5,258.49,258.85,51968.0
2018-07-26 09:55:00,258.85,259.36,258.8,259.12,30566.0,258.85,259.36,258.8,259.12,30566.0
2018-07-26 10:00:00,259.14,260.47,259.14,260.47,22734.0,259.14,260.47,259.14,260.47,22734.0
2018-07-26 10:05:00,260.44,261.31,260.41,261.08,39848.0,260.44,261.31,260.41,261.08,39848.0
2018-07-26 10:10:00,261.16,262.76,261.15,262.51,33176.0,261.16,262.76,261.15,262.51,33176.0
2018-07-26 10:15:00,262.47,263.08,262.31,262.88,65168.0,262.47,263.08,262.31,262.88,65168.0
2018-07-26 10:20:00,262.88,263.27,262.73,263.23,35805.0,262.88,263.27,262.73,263.23,35805.0
2018-07-26 10:25:00,263.16,263.16,262.07,262.1,23957.0,263.16,263.16,262.07,262.1,23957.0
2018-07-26 10:30:00,262.08,262.22,261.78,261.98,16453.0,262.08,262.22,261.78,261.98,16453.0
2018-07-26 10:35:00,261.94,262.44,261.84,261.84,16940.0,261.94,262.44,261.84,261.84,16940.0
2018-07-26 10:40:00,261.96,262.31,261.86,262.28,12383.0,261.96,262.31,261.86,262.28,12383.0
2018-07-26 10:45:00,262.28,262.82,262.24,262.4,14418.0,262.28,262.82,262.24,262.4,14418.0
2018-07-26 10:50:00,262.38,263.06,262.26,262.55,14039.0,262.38,263.06,262.26,262.55,14039.0
2018-07-26 10:55:00,262.52,262.75,262.39,262.75,10747.0,262.52,262.75,262.39,262.75,10747.0
2018-07-26 11:00:00,262.8,262.91,262.46,262.47,15109.0,262.8,262.91,262.46,262.47,15109.0
2018-07-26 11:05:00,262.53,263.2,262.53,263.07,12396.0,262.53,263.2,262.53,263.07,12396.0
2018-07-26 11:10:00,263.15,263.23,262.99,263.22,6111.0,263.15,263.23,262.99,263.22,6111.0
2018-07-26 11:15:00,263.12,263.42,263.02,263.41,18967.0,263.12,263.42,263.02,263.41,18967.0
2018-07-26 11:20:00,263.4,263.83,263.36,263.6,31078.0,263.4,263.83,263.36,263.6,31078.0
2018-07-26 11:25:00,263.62,263.62,263.16,263.27,11247.0,263.62,263.62,263.16,263.27,11247.0
2018-07-26 11:30:00,263.25,263.28,262.88,262.95,10101.0,263.25,263.28,262.88,262.95,10101.0
2018-07-26 11:35:00,262.95,262.95,262.59,262.59,21584.0,262.95,262.95,262.59,262.59,21584.0
2018-07-26 11:40:00,262.5,263.14,262.31,263.14,8569.0,262.5,263.14,262.31,263.14,8569.0
2018-07-26 11:45:00,263.16,263.39,263.12,263.13,10428.0,263.16,263.39,263.12,263.13,10428.0
2018-07-26 11:50:00,263.16,263.34,263.0,263.2,9576.0,263.16,263.34,263.0,263.2,9576.0
2018-07-26 11:55:00,263.16,263.44,263.1,263.31,18031.0,263.16,263.44,263.1,263.31,18031.0
2018-07-26 12:00:00,263.34,263.34,262.76,262.9,8448.0,263.34,263.34,262.76,262.9,8448.0
2018-07-26 12:05:00,262.89,262.89,262.44,262.44,5321.0,262.89,262.89,262.44,262.44,5321.0
2018-07-26 12:10:00,262.41,262.41,262.14,262.26,9669.0,262.41,262.41,262.14,262.26,9669.0
2018-07-26 12:15:00,262.28,262.41,262.07,262.09,7345.0,262.28,262.41,262.07,262.09,7345.0
2018-07-26 12:20:00,262.09,262.15,261.41,261.41,18101.0,262.09,262.15,261.41,261.41,18101.0
2018-07-26 12:25:00,261.46,261.53,261.21,261.35,24520.0,261.46,261.53,261.21,261.35,24520.0
2018-07-26 12:30:00,261.51,261.82,261.44,261.71,7975.0,261.51,261.82,261.44,261.71,7975.0
2018-07-26 12:35:00,261.72,262.32,261.71,262.27,10623.0,261.72,262.32,261.71,262.27,10623.0
2018-07-26 12:40:00,262.25,262.25,261.88,261.94,13153.0,262.25,262.25,261.88,261.94,13153.0
2018-07-26 12:45:00,261.98,262.33,261.85,262.12,9647.0,261.98,262.33,261.85,262.12,9647.0
2018-07-26 12:50:00,262.06,262.25,261.84,262.25,24946.0,262.06,262.25,261.84,262.25,24946.0
2018-07-26 12:55:00,262.33,262.57,262.06,262.29,10381.0,262.33,262.57,262.06,262.29,10381.0
2018-07-26 13:00:00,262.29,262.41,262.13,262.33,7312.0,262.29,262.41,262.13,262.33,7312.0
2018-07-26 13:05:00,262.43,262.43,262.16,262.3,5000.0,262.43,262.43,262.16,262.3,5000.0
2018-07-26 13:10:00,262.36,262.67,262.36,262.63,7587.0,262.36,262.67,262.36,262.63,7587.0
2018-07-26 13:15:00,262.58,262.92,262.52,262.92,8024.0,262.58,262.92,262.52,262.92,8024.0
2018-07-26 13:20:00,262.92,263.02,262.77,262.77,9910.0,262.92,263.02,262.77,262.77,9910.0
2018-07-26 13:25:00,262.83,263.19,262.83,263.04,7210.0,262.83,263.19,262.83,263.04,7210.0
2018-07-26 13:30:00,263.02,263.03,262.86,262.98,7105.0,263.02,263.03,262.86,262.98,7105.0
2018-07-26 13:35:00,262.96,263.13,262.84,263.1,13974.0,262.96,263.13,262.84,263.1,13974.0
2018-07-26 13:40:00,263.15,263.25,263.09,263.12,13824.0,263.15,263.25,263.09,263.12,13824.0
2018-07-26 13:45:00,263.13,263.14,262.69,263.0,47604.0,263.13,263.14,262.69,263.0,47604.0
2018-07-26 13:50:00,263.0,263.08,262.93,263.07,6472.0,263.0,263.08,262.93,263.07,6472.0
2018-07-26 13:55:00,263.03,263.15,262.75,263.05,13671.0,263.03,263.15,262.75,263.05,13671.0
2018-07-26 14:00:00,263.0,263.0,262.75,262.96,6164.0,263.0,263.0,262.75,262.96,6164.0
2018-07-26 14:05:00,262.95,263.09,262.94,262.95,4947.0,262.95,263.09,262.94,262.95,4947.0
2018-07-26 14:10:00,263.02,263.15,262.96,263.05,7512.0,263.02,263.15,262.96,263.05,7512.0
2018-07-26 14:15:00,262.94,263.05,262.63,262.63,7517.0,262.94,263.05,262.63,262.63,7517.0
2018-07-26 14:20:00,262.67,262.8,262.59,262.8,11248.0,262.67,262.8,262.59,262.8,11248.0
2018-07-26 14:25:00,262.77,262.91,262.62,262.9,9146.0,262.77,262.91,262.62,262.9,9146.0
2018-07-26 14:30:00,262.92,263.0,262.84,262.87,8171.0,262.92,263.0,262.84,262.87,8171.0
2018-07-26 14:35:00,262.91,262.98,262.83,262.85,9071.0,262.91,262.98,262.83,262.85,9071.0
2018-07-26 14:40:00,262.83,262.88,262.64,262.88,16193.0,262.83,262.88,262.64,262.88,16193.0
2018-07-26 14:45:00,262.86,262.98,262.7,262.7,7694.0,262.86,262.98,262.7,262.7,7694.0
2018-07-26 14:50:00,262.7,262.74,262.46,262.48,9200.0,262.7,262.74,262.46,262.48,9200.0
2018-07-26 14:55:00,262.48,262.68,262.46,262.54,18998.0,262.48,262.68,262.46,262.54,18998.0
2018-07-26 15:00:00,262.54,262.71,262.41,262.71,17489.0,262.54,262.71,262.41,262.71,17489.0
2018-07-26 15:05:00,262.73,262.92,262.71,262.9,10853.0,262.73,262.92,262.71,262.9,10853.0
2018-07-26 15:10:00,262.89,262.89,262.32,262.38,22747.0,262.89,262.89,262.32,262.38,22747.0
2018-07-26 15:15:00,262.35,262.39,262.12,262.18,15687.0,262.35,262.39,262.12,262.18,15687.0
2018-07-26 15:20:00,262.16,262.21,262.02,262.14,19823.0,262.16,262.21,262.02,262.14,19823.0
2018-07-26 15:25:00,262.14,262.59,262.12,262.54,14377.0,262.14,262.59,262.12,262.54,14377.0
2018-07-26 15:30:00,262.58,262.59,262.28,262.38,19671.0,262.58,262.59,262.28,262.38,19671.0
2018-07-26 15:35:00,262.38,262.56,262.36,262.51,19971.0,262.38,262.56,262.36,262.51,19971.0
2018-07-26 15:40:00,262.48,262.48,262.2,262.2,13556.0,262.48,262.48,262.2,262.2,13556.0
2018-07-26 15:45:00,262.19,262.39,262.09,262.09,27620.0,262.19,262.39,262.09,262.09,27620.0
2018-07-26 15:50:00,262.08,262.08,261.65,261.88,39916.0,262.08,262.08,261.65,261.88,39916.0
2018-07-26 15:55:00,261.92,262.0,261.77,261.87,71109.0,261.92,262.0,261.77,261.87,71109.0
2018-07-27 09:30:00,262.05,262.87,261.6,261.77,56778.0,262.05,262.87,261.6,261.77,56778.0
2018-07-27 09:35:00,261.76,261.77,259.82,260.19,30143.0,261.76,261.77,259.82,260.19,30143.0
2018-07-27 09:40:00,260.36,261.65,259.59,261.54,51698.0,260.36,261.65,259.59,261.54,51698.0
2018-07-27 09:45:00,261.69,261.89,261.34,261.64,26457.0,261.69,261.89,261.34,261.64,26457.0
2018-07-27 09:50:00,261.74,262.02,260.88,261.16,28730.0,261.74,262.02,260.88,261.16,28730.0
2018-07-27 09:55:00,261.16,261.21,260.4,260.47,33332.0,261.16,261.21,260.4,260.47,33332.0
2018-07-27 10:00:00,260.34,260.62,259.82,260.17,45344.0,260.34,260.62,259.82,260.17,45344.0
2018-07-27 10:05:00,260.17,260.52,260.04,260.44,20191.0,260.17,260.52,260.04,260.44,20191.0
2018-07-27 10:10:00,260.49,260.9,259.7,259.76,20876.0,260.49,260.9,259.7,259.76,20876.0
2018-07-27 10:15:00,259.81,259.88,259.14,259.2,87592.0,259.81,259.88,259.14,259.2,87592.0
2018-07-27 10:20:00,259.35,260.41,259.35,260.19,18138.0,259.35,260.41,259.35,260.19,18138.0
2018-07-27 10:25:00,260.21,260.21,259.72,259.82,21927.0,260.21,260.21,259.72,259.82,21927.0
2018-07-27 10:30:00,259.77,260.58,259.6,260.54,8703.0,259.77,260.58,259.6,260.54,8703.0
2018-07-27 10:35:00,260.54,260.62,260.16,260.4,8569.0,260.54,260.62,260.16,260.4,8569.0
2018-07-27 10:40:00,260.4,260.4,259.11,259.4,23979.0,260.4,260.4,259.11,259.4,23979.0
2018-07-27 10:45:00,259.37,259.37,258.28,258.28,33366.0,259.37,259.37,258.28,258.28,33366.0
2018-07-27 10:50:00,258.37,258.89,258.16,258.8,25063.0,258.37,258.89,258.16,258.8,25063.0
2018-07-27 10:55:00,258.76,258.9,258.23,258.78,41763.0,258.76,258.9,258.23,258.78,41763.0
2018-07-27 11:00:00,258.84,259.25,258.62,259.21,11572.0,258.84,259.25,258.62,259.21,11572.0
2018-07-27 11:05:00,259.26,259.26,258.66,258.78,13359.0,259.26,259.26,258.66,258.78,13359.0
2018-07-27 11:10:00,258.8,259.23,258.41,258.86,31203.0,258.8,259.23,258.41,258.86,31203.0
2018-07-27 11:15:00,258.82,258.87,258.38,258.55,24011.0,258.82,258.87,258.38,258.55,24011.0
2018-07-27 11:20:00,258.42,258.68,258.3,258.41,16220.0,258.42,258.68,258.3,258.41,16220.0
2018-07-27 11:25:00,258.41,258.59,258.1,258.45,28397.0,258.41,258.59,258.1,258.45,28397.0
2018-07-27 11:30:00,258.37,258.84,258.25,258.84,18251.0,258.37,258.84,258.25,258.84,18251.0
2018-07-27 11:35:00,258.8,258.91,258.62,258.74,14188.0,258.8,258.91,258.62,258.74,14188.0
2018-07-27 11:40:00,258.79,258.9,258.61,258.74,7632.0,258.79,258.9,258.61,258.74,7632.0
2018-07-27 11:45:00,258.63,258.64,258.1,258.2,9670.0,258.63,258.64,258.1,258.2,9670.0
2018-07-27 11:50:00,258.28,258.75,258.28,258.68,17012.0,258.28,258.75,258.28,258.68,17012.0
2018-07-27 11:55:00,258.67,258.81,258.07,258.07,10690.0,258.67,258.81,258.07,258.07,10690.0
2018-07-27 12:00:00,258.06,258.06,257.1,257.58,26871.0,258.06,258.06,257.1,257.58,26871.0
2018-07-27 12:05:00,257.6,257.94,257.26,257.86,13194.0,257.6,257.94,257.26,257.86,13194.0
2018-07-27 12:10:00,257.93,258.21,257.87,257.97,12415.0,257.93,258.21,257.87,257.97,12415.0
2018-07-27 12:15:00,257.94,258.03,257.75,257.78,14236.0,257.94,258.03,257.75,257.78,14236.0
2018-07-27 12:20:00,257.71,257.75,257.32,257.41,13773.0,257.71,257.75,257.32,257.41,13773.0
2018-07-27 12:25:00,257.43,257.46,257.05,257.07,10677.0,257.43,257.46,257.05,257.07,10677.0
2018-07-27 12:30:00,257.09,257.09,256.27,256.28,17060.0,257.09,257.09,256.27,256.28,17060.0
2018-07-27 12:35:00,256.17,256.28,254.55,254.85,75591.0,256.17,256.28,254.55,254.85,75591.0
2018-07-27 12:40:00,254.88,255.52,254.85,255.11,20239.0,254.88,255.52,254.85,255.11,20239.0
2018-07-27 12:45:00,255.15,255.47,255.07,255.13,25324.0,255.15,255.47,255.07,255.13,25324.0
2018-07-27 12:50:00,255.18,255.18,254.29,254.47,24456.0,255.18,255.18,254.29,254.47,24456.0
2018-07-27 12:55:00,254.45,254.62,253.78,253.83,27841.0,254.45,254.62,253.78,253.83,27841.0
2018-07-27 13:00:00,253.74,253.87,253.05,253.85,27263.0,253.74,253.87,253.05,253.85,27263.0
2018-07-27 13:05:00,253.9,254.34,253.77,254.24,20413.0,253.9,254.34,253.77,254.24,20413.0
2018-07-27 13:10:00,254.27,254.27,253.9,253.95,14879.0,254.27,254.27,253.9,253.95,14879.0
2018-07-27 13:15:00,253.91,253.95,253.49,253.83,19245.0,253.91,253.95,253.49,253.83,19245.0
2018-07-27 13:20:00,253.9,253.92,253.41,253.7,19292.0,253.9,253.92,253.41,253.7,19292.0
2018-07-27 13:25:00,253.75,254.47,253.7,254.18,15581.0,253.75,254.47,253.7,254.18,15581.0
2018-07-27 13:30:00,254.17,254.31,254.04,254.16,25556.0,254.17,254.31,254.04,254.16,25556.0
2018-07-27 13:35:00,254.27,255.0,254.23,255.0,11865.0,254.27,255.0,254.23,255.0,11865.0
2018-07-27 13:40:00,255.07,255.2,254.69,255.13,11326.0,255.07,255.2,254.69,255.13,11326.0
2018-07-27 13:45:00,255.14,256.09,255.12,256.09,24495.0,255.14,256.09,255.12,256.09,24495.0
2018-07-27 13:50:00,256.08,256.76,256.02,256.5,21713.0,256.08,256.76,256.02,256.5,21713.0
2018-07-27 13:55:00,256.58,257.18,256.52,256.64,28000.0,256.58,257.18,256.52,256.64,28000.0
2018-07-27 14:00:00,256.55,256.8,256.25,256.35,22656.0,256.55,256.8,256.25,256.35,22656.0
2018-07-27 14:05:00,256.35,256.69,256.22,256.43,9132.0,256.35,256.69,256.22,256.43,9132.0
2018-07-27 14:10:00,256.41,256.44,256.09,256.18,6408.0,256.41,256.44,256.09,256.18,6408.0
2018-07-27 14:15:00,256.15,256.15,255.45,255.61,14025.0,256.15,256.15,255.45,255.61,14025.0
2018-07-27 14:20:00,255.59,255.64,254.91,255.09,36084.0,255.59,255.64,254.91,255.09,36084.0
2018-07-27 14:25:00,255.09,255.09,254.66,254.86,21512.0,255.09,255.09,254.66,254.86,21512.0
2018-07-27 14:30:00,254.86,255.22,254.55,255.07,22361.0,254.86,255.22,254.55,255.07,22361.0
2018-07-27 14:35:00,255.12,255.12,254.1,254.1,29728.0,255.12,255.12,254.1,254.1,29728.0
2018-07-27 14:40:00,254.15,254.63,253.82,253.97,59708.0,254.15,254.63,253.82,253.97,59708.0
2018-07-27 14:45:00,253.88,254.22,253.8,253.83,44314.0,253.88,254.22,253.8,253.83,44314.0
2018-07-27 14:50:00,253.9,254.63,253.89,254.63,17895.0,253.9,254.63,253.89,254.63,17895.0
2018-07-27 14:55:00,254.63,254.63,254.12,254.29,18182.0,254.63,254.63,254.12,254.29,18182.0
2018-07-27 15:00:00,254.29,254.29,254.29,254.29,0.0,254.29,254.29,254.29,254.29,0.0
2018-07-27 15:05:00,254.29,254.29,254.29,254.29,0.0,254.29,254.29,254.29,254.29,0.0
2018-07-27 15:10:00,254.29,254.29,254.29,254.29,0.0,254.29,254.29,254.29,254.29,0.0
2018-07-27 15:15:00,254.29,254.29,254.29,254.29,0.0,254.29,254.29,254.29,254.29,0.0
2018-07-27 15:20:00,254.29,254.29,254.29,254.29,0.0,254.29,254.29,254.29,254.29,0.0
2018-07-27 15:25:00,254.29,254.29,254.29,254.29,0.0,254.29,254.29,254.29,254.29,0.0
2018-07-27 15:30:00,254.29,254.29,254.29,254.29,0.0,254.29,254.29,254.29,254.29,0.0
2018-07-27 15:35:00,254.29,254.29,254.29,254.29,0.0,254.29,254.29,254.29,254.29,0.0
2018-07-27 15:40:00,254.29,254.29,254.29,254.29,0.0,254.29,254.29,254.29,254.29,0.0
2018-07-27 15:45:00,254.29,254.29,254.29,254.29,0.0,254.29,254.29,254.29,254.29,0.0
2018-07-27 15:50:00,254.29,254.29,254.29,254.29,0.0,254.29,254.29,254.29,254.29,0.0
2018-07-27 15:55:00,254.29,254.29,254.29,254.29,0.0,254.29,254.29,254.29,254.29,0.0
2018-07-30 09:30:00,254.24,254.76,252.36,252.58,71027.0,254.24,254.76,252.36,252.58,71027.0
2018-07-30 09:35:00,252.48,252.62,249.51,250.34,66915.0,252.48,252.62,249.51,250.34,66915.0
2018-07-30 09:40:00,250.14,250.98,246.8,247.0,102208.0,250.14,250.98,246.8,247.0,102208.0
2018-07-30 09:45:00,246.95,247.23,245.05,245.1,142972.0,246.95,247.23,245.05,245.1,142972.0
2018-07-30 09:50:00,245.05,246.77,242.39,242.47,164108.0,245.05,246.77,242.39,242.47,164108.0
2018-07-30 09:55:00,242.41,244.46,242.34,243.77,126390.0,242.41,244.46,242.34,243.77,126390.0
2018-07-30 10:00:00,243.77,246.34,243.4,246.08,87436.0,243.77,246.34,243.4,246.08,87436.0
2018-07-30 10:05:00,246.04,246.99,245.54,246.97,81028.0,246.04,246.99,245.54,246.97,81028.0
2018-07-30 10:10:00,246.83,246.83,245.2,245.26,50345.0,246.83,246.83,245.2,245.26,50345.0
2018-07-30 10:15:00,245.26,246.26,245.07,245.39,59620.0,245.26,246.26,245.07,245.39,59620.0
2018-07-30 10:20:00,245.42,245.93,244.21,244.93,63435.0,245.42,245.93,244.21,244.93,63435.0
2018-07-30 10:25:00,245.01,246.22,244.86,245.73,40166.0,245.01,246.22,244.86,245.73,40166.0
2018-07-30 10:30:00,245.68,246.18,244.9,244.95,55121.0,245.68,246.18,244.9,244.95,55121.0
2018-07-30 10:35:00,244.99,245.89,244.74,245.81,27566.0,244.99,245.89,244.74,245.81,27566.0
2018-07-30 10:40:00,245.84,246.03,245.18,245.73,32368.0,245.84,246.03,245.18,245.73,32368.0
2018-07-30 10:45:00,245.67,245.85,245.13,245.68,28022.0,245.67,245.85,245.13,245.68,28022.0
2018-07-30 10:50:00,245.65,245.86,244.26,244.61,39264.0,245.65,245.86,244.26,244.61,39264.0
2018-07-30 10:55:00,244.57,244.9,243.8,243.99,39243.0,244.57,244.9,243.8,243.99,39243.0
2018-07-30 11:00:00,243.94,244.02,243.05,243.23,73791.0,243.94,244.02,243.05,243.23,73791.0
2018-07-30 11:05:00,243.36,244.19,243.2,243.25,65726.0,243.36,244.19,243.2,243.25,65726.0
2018-07-30 11:10:00,243.32,243.43,242.58,243.2,65560.0,243.32,243.43,242.58,243.2,65560.0
2018-07-30 11:15:00,243.2,243.95,243.2,243.94,54613.0,243.2,243.95,243.2,243.94,54613.0
2018-07-30 11:20:00,243.88,244.79,243.85,243.85,68604.0,243.88,244.79,243.85,243.85,68604.0
2018-07-30 11:25:00,243.93,244.13,243.43,243.44,44634.0,243.93,244.13,243.43,243.44,44634.0
2018-07-30 11:30:00,243.45,243.93,243.42,243.71,43178.0,243.45,243.93,243.42,243.71,43178.0
2018-07-30 11:35:00,243.72,243.79,243.25,243.44,31631.0,243.72,243.79,243.25,243.44,31631.0
2018-07-30 11:40:00,243.48,243.97,243.44,243.6,22930.0,243.48,243.97,243.44,243.6,22930.0
2018-07-30 11:45:00,243.58,243.75,243.31,243.33,42527.0,243.58,243.75,243.31,243.33,42527.0
2018-07-30 11:50:00,243.29,243.42,243.14,243.35,32432.0,243.29,243.42,243.14,243.35,32432.0
2018-07-30 11:55:00,243.36,243.86,243.22,243.24,54116.0,243.36,243.86,243.22,243.24,54116.0
2018-07-30 12:00:00,243.21,243.46,242.84,242.98,23865.0,243.21,243.46,242.84,242.98,23865.0
2018-07-30 12:05:00,242.93,242.98,242.37,242.45,44537.0,242.93,242.98,242.37,242.45,44537.0
2018-07-30 12:10:00,242.4,242.67,241.77,241.92,103371.0,242.4,242.67,241.77,241.92,103371.0
2018-07-30 12:15:00,242.01,242.57,241.93,242.49,32841.0,242.01,242.57,241.93,242.49,32841.0
2018-07-30 12:20:00,242.49,242.87,242.41,242.65,21800.0,242.49,242.87,242.41,242.65,21800.0
2018-07-30 12:25:00,242.63,242.98,242.49,242.5,43979.0,242.63,242.98,242.49,242.5,43979.0
2018-07-30 12:30:00,242.41,242.47,241.76,242.15,23554.0,242.41,242.47,241.76,242.15,23554.0
2018-07-30 12:35:00,242.06,242.25,241.72,241.72,16547.0,242.06,242.25,241.72,241.72,16547.0
2018-07-30 12:40:00,241.69,241.82,240.67,240.93,54523.0,241.69,241.82,240.67,240.93,54523.0
2018-07-30 12:45:00,240.93,241.31,240.1,240.18,66765.0,240.93,241.31,240.1,240.18,66765.0
2018-07-30 12:50:00,240.24,240.88,240.12,240.62,57057.0,240.24,240.88,240.12,240.62,57057.0
2018-07-30 12:55:00,240.59,241.1,240.43,241.02,64630.0,240.59,241.1,240.43,241.02,64630.0
2018-07-30 13:00:00,241.06,241.13,240.25,240.5,57958.0,241.06,241.13,240.25,240.5,57958.0
2018-07-30 13:05:00,240.49,241.14,240.35,241.13,31022.0,240.49,241.14,240.35,241.13,31022.0
2018-07-30 13:10:00,241.2,241.69,241.16,241.16,20649.0,241.2,241.69,241.16,241.16,20649.0
2018-07-30 13:15:00,241.08,241.31,240.82,240.97,31378.0,241.08,241.31,240.82,240.97,31378.0
2018-07-30 13:20:00,240.94,242.46,240.93,242.2,51073.0,240.94,242.46,240.93,242.2,51073.0
2018-07-30 13:25:00,242.15,242.46,242.1,242.16,29663.0,242.15,242.46,242.1,242.16,29663.0
2018-07-30 13:30:00,242.03,242.53,242.0,242.2,15857.0,242.03,242.53,242.0,242.2,15857.0
2018-07-30 13:35:00,242.17,242.17,241.86,242.02,20196.0,242.17,242.17,241.86,242.02,20196.0
2018-07-30 13:40:00,242.03,242.08,241.3,241.34,24979.0,242.03,242.08,241.3,241.34,24979.0
2018-07-30 13:45:00,241.3,241.63,241.2,241.52,38131.0,241.3,241.63,241.2,241.52,38131.0
2018-07-30 13:50:00,241.56,243.14,241.56,242.54,52832.0,241.56,243.14,241.56,242.54,52832.0
2018-07-30 13:55:00,242.48,242.69,242.14,242.43,16923.0,242.48,242.69,242.14,242.43,16923.0
2018-07-30 14:00:00,242.51,243.43,242.39,243.38,31539.0,242.51,243.43,242.39,243.38,31539.0
2018-07-30 14:05:00,243.37,243.56,242.96,243.5,58467.0,243.37,243.56,242.96,243.5,58467.0
2018-07-30 14:10:00,243.51,243.86,243.49,243.56,48834.0,243.51,243.86,243.49,243.56,48834.0
2018-07-30 14:15:00,243.55,243.9,243.41,243.72,21113.0,243.55,243.9,243.41,243.72,21113.0
2018-07-30 14:20:00,243.72,243.72,242.89,243.11,26030.0,243.72,243.72,242.89,243.11,26030.0
2018-07-30 14:25:00,243.13,243.31,242.89,243.18,29045.0,243.13,243.31,242.89,243.18,29045.0
2018-07-30 14:30:00,243.19,243.35,242.88,243.31,29060.0,243.19,243.35,242.88,243.31,29060.0
2018-07-30 14:35:00,243.31,243.86,243.2,243.22,29327.0,243.31,243.86,243.2,243.22,29327.0
2018-07-30 14:40:00,243.21,243.43,243.1,243.11,21283.0,243.21,243.43,243.1,243.11,21283.0
2018-07-30 14:45:00,243.13,243.14,242.82,243.03,21566.0,243.13,243.14,242.82,243.03,21566.0
2018-07-30 14:50:00,243.06,243.18,242.9,243.03,21836.0,243.06,243.18,242.9,243.03,21836.0
2018-07-30 14:55:00,243.04,243.28,242.79,242.86,38598.0,243.04,243.28,242.79,242.86,38598.0
2018-07-30 15:00:00,242.86,243.12,242.82,242.9,19454.0,242.86,243.12,242.82,242.9,19454.0
2018-07-30 15:05:00,242.9,243.16,242.86,242.89,30062.0,242.9,243.16,242.86,242.89,30062.0
2018-07-30 15:10:00,242.84,242.84,241.85,242.16,51130.0,242.84,242.84,241.85,242.16,51130.0
2018-07-30 15:15:00,242.16,242.46,242.15,242.42,24421.0,242.16,242.46,242.15,242.42,24421.0
2018-07-30 15:20:00,242.38,242.58,242.33,242.4,35045.0,242.38,242.58,242.33,242.4,35045.0
2018-07-30 15:25:00,242.41,242.41,241.8,241.93,40022.0,242.41,242.41,241.8,241.93,40022.0
2018-07-30 15:30:00,241.93,242.74,241.71,242.69,63594.0,241.93,242.74,241.71,242.69,63594.0
2018-07-30 15:35:00,242.74,242.87,242.32,242.48,64073.0,242.74,242.87,242.32,242.48,64073.0
2018-07-30 15:40:00,242.48,242.52,242.28,242.42,45724.0,242.48,242.52,242.28,242.42,45724.0
2018-07-30 15:45:00,242.42,242.47,242.06,242.13,72004.0,242.42,242.47,242.06,242.13,72004.0
2018-07-30 15:50:00,242.08,242.26,241.55,242.0,103378.0,242.08,242.26,241.55,242.0,103378.0
2018-07-30 15:55:00,242.0,242.45,241.88,242.32,171406.0,242.0,242.45,241.88,242.32,171406.0
2018-07-31 09:30:00,244.87,245.67,243.53,245.62,112869.0,244.87,245.67,243.53,245.62,112869.0
2018-07-31 09:35:00,245.67,246.8,245.15,246.5,45235.0,245.67,246.8,245.15,246.5,45235.0
2018-07-31 09:40:00,246.48,246.49,244.33,244.36,34013.0,246.48,246.49,244.33,244.36,34013.0
2018-07-31 09:45:00,244.36,244.68,243.86,244.32,43187.0,244.36,244.68,243.86,244.32,43187.0
2018-07-31 09:50:00,244.29,244.32,243.15,243.73,29740.0,244.29,244.32,243.15,243.73,29740.0
2018-07-31 09:55:00,243.73,243.93,242.9,243.01,24194.0,243.73,243.93,242.9,243.01,24194.0
2018-07-31 10:00:00,243.02,244.66,242.93,244.41,46916.0,243.02,244.66,242.93,244.41,46916.0
2018-07-31 10:05:00,244.42,244.47,243.97,244.36,17037.0,244.42,244.47,243.97,244.36,17037.0
2018-07-31 10:10:00,244.37,244.5,243.24,243.29,24972.0,244.37,244.5,243.24,243.29,24972.0
2018-07-31 10:15:00,243.36,243.5,242.1,242.1,39206.0,243.36,243.5,242.1,242.1,39206.0
2018-07-31 10:20:00,242.01,242.85,241.16,242.76,45252.0,242.01,242.85,241.16,242.76,45252.0
2018-07-31 10:25:00,242.79,243.4,242.72,242.87,22445.0,242.79,243.4,242.72,242.87,22445.0
2018-07-31 10:30:00,242.97,243.32,242.73,243.19,16564.0,242.97,243.32,242.73,243.19,16564.0
2018-07-31 10:35:00,243.26,244.27,243.25,243.8,16305.0,243.26,244.27,243.25,243.8,16305.0
2018-07-31 10:40:00,243.77,243.77,243.21,243.62,10167.0,243.77,243.77,243.21,243.62,10167.0
2018-07-31 10:45:00,243.6,244.06,243.42,243.72,16334.0,243.6,244.06,243.42,243.72,16334.0
2018-07-31 10:50:00,243.84,244.07,243.37,243.37,17489.0,243.84,244.07,243.37,243.37,17489.0
2018-07-31 10:55:00,243.4,244.01,243.31,243.34,10027.0,243.4,244.01,243.31,243.34,10027.0
2018-07-31 11:00:00,243.34,244.57,243.34,244.57,18058.0,243.34,244.57,243.34,244.57,18058.0
2018-07-31 11:05:00,244.43,244.84,244.43,244.58,29388.0,244.43,244.84,244.43,244.58,29388.0
2018-07-31 11:10:00,244.64,244.88,244.0,244.34,16291.0,244.64,244.88,244.0,244.34,16291.0
2018-07-31 11:15:00,244.2,244.78,244.02,244.03,14950.0,244.2,244.78,244.02,244.03,14950.0
2018-07-31 11:20:00,244.04,244.48,244.04,244.28,11088.0,244.04,244.48,244.04,244.28,11088.0
2018-07-31 11:25:00,244.26,244.57,244.16,244.19,8100.0,244.26,244.57,244.16,244.19,8100.0
2018-07-31 11:30:00,244.17,244.46,244.01,244.06,13891.0,244.17,244.46,244.01,244.06,13891.0
2018-07-31 11:35:00,244.13,244.56,244.1,244.23,11472.0,244.13,244.56,244.1,244.23,11472.0
2018-07-31 11:40:00,244.23,245.25,244.23,245.21,28241.0,244.23,245.25,244.23,245.21,28241.0
2018-07-31 11:45:00,245.12,245.55,245.02,245.3,29483.0,245.12,245.55,245.02,245.3,29483.0
2018-07-31 11:50:00,245.31,245.83,245.13,245.77,31918.0,245.31,245.83,245.13,245.77,31918.0
2018-07-31 11:55:00,245.75,245.75,245.22,245.56,20489.0,245.75,245.75,245.22,245.56,20489.0
2018-07-31 12:00:00,245.56,246.53,245.55,246.09,31805.0,245.56,246.53,245.55,246.09,31805.0
2018-07-31 12:05:00,246.09,246.09,245.8,245.8,17664.0,246.09,246.09,245.8,245.8,17664.0
2018-07-31 12:10:00,245.88,246.29,245.85,246.06,13591.0,245.88,246.29,245.85,246.06,13591.0
2018-07-31 12:15:00,246.05,246.16,245.97,246.05,11931.0,246.05,246.16,245.97,246.05,11931.0
2018-07-31 12:20:00,246.06,246.4,245.94,246.21,34218.0,246.06,246.4,245.94,246.21,34218.0
2018-07-31 12:25:00,246.19,246.39,246.02,246.11,25695.0,246.19,246.39,246.02,246.11,25695.0
2018-07-31 12:30:00,246.17,246.18,245.87,245.97,13186.0,246.17,246.18,245.87,245.97,13186.0
2018-07-31 12:35:00,245.94,245.97,245.18,245.59,12163.0,245.94,245.97,245.18,245.59,12163.0
2018-07-31 12:40:00,245.62,245.64,245.14,245.22,7824.0,245.62,245.64,245.14,245.22,7824.0
2018-07-31 12:45:00,245.27,245.31,244.9,245.13,14446.0,245.27,245.31,244.9,245.13,14446.0
2018-07-31 12:50:00,245.15,245.28,244.98,245.01,14451.0,245.15,245.28,244.98,245.01,14451.0
2018-07-31 12:55:00,245.01,245.15,244.83,245.15,11957.0,245.01,245.15,244.83,245.15,11957.0
2018-07-31 13:00:00,245.09,245.31,245.07,245.28,17611.0,245.09,245.31,245.07,245.28,17611.0
2018-07-31 13:05:00,245.2,245.21,244.45,244.84,9702.0,245.2,245.21,244.45,244.84,9702.0
2018-07-31 13:10:00,244.82,244.89,244.33,244.33,7021.0,244.82,244.89,244.33,244.33,7021.0
2018-07-31 13:15:00,244.33,244.65,244.29,244.46,9260.0,244.33,244.65,244.29,244.46,9260.0
2018-07-31 13:20:00,244.47,244.7,244.41,244.54,6912.0,244.47,244.7,244.41,244.54,6912.0
2018-07-31 13:25:00,244.51,244.67,244.47,244.48,7023.0,244.51,244.67,244.47,244.48,7023.0
2018-07-31 13:30:00,244.5,244.8,244.27,244.68,12076.0,244.5,244.8,244.27,244.68,12076.0
2018-07-31 13:35:00,244.68,244.68,244.33,244.46,9976.0,244.68,244.68,244.33,244.46,9976.0
2018-07-31 13:40:00,244.46,244.46,244.18,244.31,9477.0,244.46,244.46,244.18,244.31,9477.0
2018-07-31 13:45:00,244.34,244.91,244.33,244.86,16399.0,244.34,244.91,244.33,244.86,16399.0
2018-07-31 13:50:00,244.83,245.02,244.78,244.8,8947.0,244.83,245.02,244.78,244.8,8947.0
2018-07-31 13:55:00,244.84,244.99,244.62,244.84,10746.0,244.84,244.99,244.62,244.84,10746.0
2018-07-31 14:00:00,244.84,244.88,244.33,244.39,9585.0,244.84,244.88,244.33,244.39,9585.0
2018-07-31 14:05:00,244.43,244.63,244.43,244.55,7756.0,244.43,244.63,244.43,244.55,7756.0
2018-07-31 14:10:00,244.54,244.73,244.49,244.57,4821.0,244.54,244.73,244.49,244.57,4821.0
2018-07-31 14:15:00,244.51,244.63,244.39,244.63,5972.0,244.51,244.63,244.39,244.63,5972.0
2018-07-31 14:20:00,244.72,245.05,244.59,244.98,30410.0,244.72,245.05,244.59,244.98,30410.0
2018-07-31 14:25:00,245.04,245.22,244.88,245.17,5780.0,245.04,245.22,244.88,245.17,5780.0
2018-07-31 14:30:00,245.21,245.26,245.03,245.16,4870.0,245.21,245.26,245.03,245.16,4870.0
2018-07-31 14:35:00,245.24,245.54,245.1,245.11,16437.0,245.24,245.54,245.1,245.11,16437.0
2018-07-31 14:40:00,245.11,245.48,245.1,245.4,18252.0,245.11,245.48,245.1,245.4,18252.0
2018-07-31 14:45:00,245.37,245.48,245.13,245.13,15847.0,245.37,245.48,245.13,245.13,15847.0
2018-07-31 14:50:00,245.12,245.54,245.12,245.37,9227.0,245.12,245.54,245.12,245.37,9227.0
2018-07-31 14:55:00,245.56,245.74,245.43,245.45,13625.0,245.56,245.74,245.43,245.45,13625.0
2018-07-31 15:00:00,245.41,245.41,245.02,245.2,14043.0,245.41,245.41,245.02,245.2,14043.0
2018-07-31 15:05:00,245.2,245.24,245.1,245.16,16116.0,245.2,245.24,245.1,245.16,16116.0
2018-07-31 15:10:00,245.16,245.2,244.8,245.02,18377.0,245.16,245.2,244.8,245.02,18377.0
2018-07-31 15:15:00,245.04,245.29,245.0,245.25,19343.0,245.04,245.29,245.0,245.25,19343.0
2018-07-31 15:20:00,245.26,245.31,245.08,245.25,15538.0,245.26,245.31,245.08,245.25,15538.0
2018-07-31 15:25:00,245.23,245.29,244.94,245.0,32104.0,245.23,245.29,244.94,245.0,32104.0
2018-07-31 15:30:00,245.02,245.03,244.82,244.89,33237.0,245.02,245.03,244.82,244.89,33237.0
2018-07-31 15:35:00,244.91,244.91,244.63,244.77,39773.0,244.91,244.91,244.63,244.77,39773.0
2018-07-31 15:40:00,244.8,244.87,244.68,244.86,25830.0,244.8,244.87,244.68,244.86,25830.0
2018-07-31 15:45:00,244.87,244.87,244.28,244.61,59548.0,244.87,244.87,244.28,244.61,59548.0
2018-07-31 15:50:00,244.66,244.71,244.39,244.65,61161.0,244.66,244.71,244.39,244.65,61161.0
2018-07-31 15:55:00,244.66,244.76,244.62,244.73,141022.0,244.66,244.76,244.62,244.73,141022.0
2018-08-01 09:30:00,245.16,246.42,244.24,245.5,86468.0,245.16,246.42,244.24,245.5,86468.0
2018-08-01 09:35:00,245.76,246.42,245.04,245.32,29548.0,245.76,246.42,245.04,245.32,29548.0
2018-08-01 09:40:00,245.38,246.23,245.22,246.09,54083.0,245.38,246.23,245.22,246.09,54083.0
2018-08-01 09:45:00,246.36,246.8,245.91,246.09,53865.0,246.36,246.8,245.91,246.09,53865.0
2018-08-01 09:50:00,246.1,246.27,245.68,245.81,44950.0,246.1,246.27,245.68,245.81,44950.0
2018-08-01 09:55:00,245.77,245.96,245.16,245.3,26347.0,245.77,245.96,245.16,245.3,26347.0
2018-08-01 10:00:00,245.19,245.68,244.77,244.84,35482.0,245.19,245.68,244.77,244.84,35482.0
2018-08-01 10:05:00,244.98,246.15,244.79,246.13,13841.0,244.98,246.15,244.79,246.13,13841.0
2018-08-01 10:10:00,246.14,246.52,246.05,246.5,27928.0,246.14,246.52,246.05,246.5,27928.0
2018-08-01 10:15:00,246.5,246.88,246.37,246.78,31225.0,246.5,246.88,246.37,246.78,31225.0
2018-08-01 10:20:00,246.84,247.0,246.62,246.93,61267.0,246.84,247.0,246.62,246.93,61267.0
2018-08-01 10:25:00,246.96,247.0,246.16,246.3,29305.0,246.96,247.0,246.16,246.3,29305.0
2018-08-01 10:30:00,246.22,246.5,245.88,246.33,43565.0,246.22,246.5,245.88,246.33,43565.0
2018-08-01 10:35:00,246.4,247.0,246.24,246.88,26253.0,246.4,247.0,246.24,246.88,26253.0
2018-08-01 10:40:00,246.88,247.0,246.38,246.82,20227.0,246.88,247.0,246.38,246.82,20227.0
2018-08-01 10:45:00,246.9,247.25,246.74,247.1,37753.0,246.9,247.25,246.74,247.1,37753.0
2018-08-01 10:50:00,247.12,247.33,246.53,246.73,37092.0,247.12,247.33,246.53,246.73,37092.0
2018-08-01 10:55:00,246.71,246.74,246.04,246.72,25267.0,246.71,246.74,246.04,246.72,25267.0
2018-08-01 11:00:00,246.7,247.12,246.61,247.04,55832.0,246.7,247.12,246.61,247.04,55832.0
2018-08-01 11:05:00,247.0,247.06,246.86,246.93,39482.0,247.0,247.06,246.86,246.93,39482.0
2018-08-01 11:10:00,246.94,247.25,246.83,247.21,60469.0,246.94,247.25,246.83,247.21,60469.0
2018-08-01 11:15:00,247.2,247.25,246.87,246.98,30323.0,247.2,247.25,246.87,246.98,30323.0
2018-08-01 11:20:00,246.98,247.14,246.59,247.14,34814.0,246.98,247.14,246.59,247.14,34814.0
2018-08-01 11:25:00,247.07,247.07,246.68,246.86,14855.0,247.07,247.07,246.68,246.86,14855.0
2018-08-01 11:30:00,246.78,246.78,246.16,246.34,31110.0,246.78,246.78,246.16,246.34,31110.0
2018-08-01 11:35:00,246.35,246.7,246.14,246.43,59378.0,246.35,246.7,246.14,246.43,59378.0
2018-08-01 11:40:00,246.4,246.6,246.34,246.43,21093.0,246.4,246.6,246.34,246.43,21093.0
2018-08-01 11:45:00,246.45,246.62,246.37,246.53,31285.0,246.45,246.62,246.37,246.53,31285.0
2018-08-01 11:50:00,246.5,247.0,246.37,247.0,47873.0,246.5,247.0,246.37,247.0,47873.0
2018-08-01 11:55:00,246.99,247.0,246.64,246.77,11563.0,246.99,247.0,246.64,246.77,11563.0
2018-08-01 12:00:00,246.84,247.31,246.71,247.24,29989.0,246.84,247.31,246.71,247.24,29989.0
2018-08-01 12:05:00,247.27,247.51,247.08,247.35,17504.0,247.27,247.51,247.08,247.35,17504.0
2018-08-01 12:10:00,247.21,247.38,246.99,247.07,12141.0,247.21,247.38,246.99,247.07,12141.0
2018-08-01 12:15:00,247.08,247.12,246.97,246.97,4617.0,247.08,247.12,246.97,246.97,4617.0
2018-08-01 12:20:00,246.92,246.92,246.37,246.46,24872.0,246.92,246.92,246.37,246.46,24872.0
2018-08-01 12:25:00,246.45,246.71,246.41,246.48,29210.0,246.45,246.71,246.41,246.48,29210.0
2018-08-01 12:30:00,246.48,246.81,246.07,246.74,24635.0,246.48,246.81,246.07,246.74,24635.0
2018-08-01 12:35:00,246.65,246.75,246.5,246.75,6702.0,246.65,246.75,246.5,246.75,6702.0
2018-08-01 12:40:00,246.75,247.22,246.58,247.17,7850.0,246.75,247.22,246.58,247.17,7850.0
2018-08-01 12:45:00,247.16,247.17,246.8,246.8,6714.0,247.16,247.17,246.8,246.8,6714.0
2018-08-01 12:50:00,246.87,247.26,246.83,247.22,6543.0,246.87,247.26,246.83,247.22,6543.0
2018-08-01 12:55:00,247.22,247.25,246.94,246.97,17235.0,247.22,247.25,246.94,246.97,17235.0
2018-08-01 13:00:00,246.99,247.25,246.93,247.17,12707.0,246.99,247.25,246.93,247.17,12707.0
2018-08-01 13:05:00,247.2,247.24,247.07,247.2,10891.0,247.2,247.24,247.07,247.2,10891.0
2018-08-01 13:10:00,247.23,247.24,246.75,246.77,15191.0,247.23,247.24,246.75,246.77,15191.0
2018-08-01 13:15:00,246.79,247.2,246.78,247.13,8606.0,246.79,247.2,246.78,247.13,8606.0
2018-08-01 13:20:00,247.17,247.4,247.13,247.36,13515.0,247.17,247.4,247.13,247.36,13515.0
2018-08-01 13:25:00,247.39,247.54,247.19,247.27,11558.0,247.39,247.54,247.19,247.27,11558.0
2018-08-01 13:30:00,247.32,247.57,247.32,247.5,7483.0,247.32,247.57,247.32,247.5,7483.0
2018-08-01 13:35:00,247.5,247.68,247.27,247.46,14334.0,247.5,247.68,247.27,247.46,14334.0
2018-08-01 13:40:00,247.47,247.47,246.98,247.15,14698.0,247.47,247.47,246.98,247.15,14698.0
2018-08-01 13:45:00,247.08,247.45,247.08,247.22,6297.0,247.08,247.45,247.08,247.22,6297.0
2018-08-01 13:50:00,247.2,247.54,247.19,247.48,8846.0,247.2,247.54,247.19,247.48,8846.0
2018-08-01 13:55:00,247.48,247.64,246.76,246.96,25966.0,247.48,247.64,246.76,246.96,25966.0
2018-08-01 14:00:00,246.86,247.3,246.82,246.82,17771.0,246.86,247.3,246.82,246.82,17771.0
2018-08-01 14:05:00,246.89,246.99,246.46,246.46,29200.0,246.89,246.99,246.46,246.46,29200.0
2018-08-01 14:10:00,246.46,246.98,246.13,246.82,35514.0,246.46,246.98,246.13,246.82,35514.0
2018-08-01 14:15:00,246.9,247.6,246.9,247.6,19114.0,246.9,247.6,246.9,247.6,19114.0
2018-08-01 14:20:00,247.6,248.23,247.4,248.12,27641.0,247.6,248.23,247.4,248.12,27641.0
2018-08-01 14:25:00,248.08,248.54,248.01,248.48,18777.0,248.08,248.54,248.01,248.48,18777.0
2018-08-01 14:30:00,248.51,248.76,248.04,248.04,28515.0,248.51,248.76,248.04,248.04,28515.0
2018-08-01 14:35:00,248.02,248.17,247.81,248.08,26657.0,248.02,248.17,247.81,248.08,26657.0
2018-08-01 14:40:00,248.04,248.23,247.48,247.57,31999.0,248.04,248.23,247.48,247.57,31999.0
2018-08-01 14:45:00,247.64,247.77,247.38,247.44,15290.0,247.64,247.77,247.38,247.44,15290.0
2018-08-01 14:50:00,247.49,247.75,247.29,247.44,21835.0,247.49,247.75,247.29,247.44,21835.0
2018-08-01 14:55:00,247.41,247.75,247.08,247.59,32518.0,247.41,247.75,247.08,247.59,32518.0
2018-08-01 15:00:00,247.56,247.84,247.5,247.65,27132.0,247.56,247.84,247.5,247.65,27132.0
2018-08-01 15:05:00,247.64,247.77,247.57,247.73,14881.0,247.64,247.77,247.57,247.73,14881.0
2018-08-01 15:10:00,247.74,247.74,247.39,247.44,17464.0,247.74,247.74,247.39,247.44,17464.0
2018-08-01 15:15:00,247.43,247.52,247.35,247.49,14912.0,247.43,247.52,247.35,247.49,14912.0
2018-08-01 15:20:00,247.46,247.65,247.35,247.42,19839.0,247.46,247.65,247.35,247.42,19839.0
2018-08-01 15:25:00,247.42,247.71,247.42,247.64,15959.0,247.42,247.71,247.42,247.64,15959.0
2018-08-01 15:30:00,247.64,247.88,247.64,247.82,21721.0,247.64,247.88,247.64,247.82,21721.0
2018-08-01 15:35:00,247.84,248.09,247.82,248.09,16771.0,247.84,248.09,247.82,248.09,16771.0
2018-08-01 15:40:00,248.05,248.1,247.87,248.01,32818.0,248.05,248.1,247.87,248.01,32818.0
2018-08-01 15:45:00,248.03,248.17,247.88,247.88,33440.0,248.03,248.17,247.88,247.88,33440.0
2018-08-01 15:50:00,247.88,248.25,247.87,248.07,50230.0,247.88,248.25,247.87,248.07,50230.0
2018-08-01 15:55:00,248.09,248.09,247.78,248.02,108661.0,248.09,248.09,247.78,248.02,108661.0
2018-08-02 09:30:00,245.67,247.19,245.0,247.09,83637.0,245.67,247.19,245.0,247.09,83637.0
2018-08-02 09:35:00,247.01,249.04,247.0,248.46,48981.0,247.01,249.04,247.0,248.46,48981.0
2018-08-02 09:40:00,248.56,248.57,247.29,248.39,19782.0,248.56,248.57,247.29,248.39,19782.0
2018-08-02 09:45:00,248.55,248.55,247.38,247.79,12931.0,248.55,248.55,247.38,247.79,12931.0
2018-08-02 09:50:00,247.82,248.54,247.52,248.43,18897.0,247.82,248.54,247.52,248.43,18897.0
2018-08-02 09:55:00,248.51,249.17,248.48,248.96,20215.0,248.51,249.17,248.48,248.96,20215.0
2018-08-02 10:00:00,248.96,249.47,248.58,248.93,23441.0,248.96,249.47,248.58,248.93,23441.0
2018-08-02 10:05:00,248.93,249.46,248.72,249.21,16365.0,248.93,249.46,248.72,249.21,16365.0
2018-08-02 10:10:00,249.32,249.42,248.15,248.17,40763.0,249.32,249.42,248.15,248.17,40763.0
2018-08-02 10:15:00,248.31,248.77,247.87,248.72,67573.0,248.31,248.77,247.87,248.72,67573.0
2018-08-02 10:20:00,248.76,249.24,248.39,248.39,71144.0,248.76,249.24,248.39,248.39,71144.0
2018-08-02 10:25:00,248.5,250.08,248.49,249.41,94826.0,248.5,250.08,248.49,249.41,94826.0
2018-08-02 10:30:00,249.44,249.44,248.8,248.92,11343.0,249.44,249.44,248.8,248.92,11343.0
2018-08-02 10:35:00,248.89,249.97,248.89,249.8,19367.0,248.89,249.97,248.89,249.8,19367.0
2018-08-02 10:40:00,249.75,249.82,249.43,249.55,19651.0,249.75,249.82,249.43,249.55,19651.0
2018-08-02 10:45:00,249.52,250.22,249.28,249.88,54556.0,249.52,250.22,249.28,249.88,54556.0
2018-08-02 10:50:00,249.89,250.06,249.07,249.07,17647.0,249.89,250.06,249.07,249.07,17647.0
2018-08-02 10:55:00,249.0,249.07,248.38,248.39,20728.0,249.0,249.07,248.38,248.39,20728.0
2018-08-02 11:00:00,248.44,248.59,247.68,247.69,10235.0,248.44,248.59,247.68,247.69,10235.0
2018-08-02 11:05:00,247.75,247.93,247.37,247.45,20757.0,247.75,247.93,247.37,247.45,20757.0
2018-08-02 11:10:00,247.44,248.6,247.23,248.47,13965.0,247.44,248.6,247.23,248.47,13965.0
2018-08-02 11:15:00,248.52,249.14,248.26,249.13,11007.0,248.52,249.14,248.26,249.13,11007.0
2018-08-02 11:20:00,249.05,249.11,248.7,248.84,11992.0,249.05,249.11,248.7,248.84,11992.0
2018-08-02 11:25:00,248.93,249.61,248.92,249.46,15148.0,248.93,249.61,248.92,249.46,15148.0
2018-08-02 11:30:00,249.48,249.87,249.42,249.79,21591.0,249.48,249.87,249.42,249.79,21591.0
2018-08-02 11:35:00,249.84,250.14,249.73,250.01,9116.0,249.84,250.14,249.73,250.01,9116.0
2018-08-02 11:40:00,250.03,250.09,249.69,249.92,7233.0,250.03,250.09,249.69,249.92,7233.0
2018-08-02 11:45:00,249.96,250.27,249.75,250.09,17308.0,249.96,250.27,249.75,250.09,17308.0
2018-08-02 11:50:00,249.96,249.97,249.71,249.72,25993.0,249.96,249.97,249.71,249.72,25993.0
2018-08-02 11:55:00,249.77,249.92,249.6,249.83,15733.0,249.77,249.92,249.6,249.83,15733.0
2018-08-02 12:00:00,249.75,249.75,249.47,249.74,12879.0,249.75,249.75,249.47,249.74,12879.0
2018-08-02 12:05:00,249.76,250.73,249.69,250.58,30335.0,249.76,250.73,249.69,250.58,30335.0
2018-08-02 12:10:00,250.58,250.67,250.15,250.53,10018.0,250.58,250.67,250.15,250.53,10018.0
2018-08-02 12:15:00,250.66,250.69,250.38,250.62,5738.0,250.66,250.69,250.38,250.62,5738.0
2018-08-02 12:20:00,250.61,250.77,250.43,250.66,6349.0,250.61,250.77,250.43,250.66,6349.0
2018-08-02 12:25:00,250.59,250.78,250.3,250.45,13606.0,250.59,250.78,250.3,250.45,13606.0
2018-08-02 12:30:00,250.43,250.52,250.09,250.34,10157.0,250.43,250.52,250.09,250.34,10157.0
2018-08-02 12:35:00,250.41,250.5,250.14,250.25,7878.0,250.41,250.5,250.14,250.25,7878.0
2018-08-02 12:40:00,250.29,250.7,250.29,250.61,13221.0,250.29,250.7,250.29,250.61,13221.0
2018-08-02 12:45:00,250.62,250.74,250.36,250.54,7838.0,250.62,250.74,250.36,250.54,7838.0
2018-08-02 12:50:00,250.49,250.59,250.33,250.33,6435.0,250.49,250.59,250.33,250.33,6435.0
2018-08-02 12:55:00,250.3,250.83,250.3,250.66,8346.0,250.3,250.83,250.3,250.66,8346.0
2018-08-02 13:00:00,250.74,251.06,250.65,251.05,17021.0,250.74,251.06,250.65,251.05,17021.0
2018-08-02 13:05:00,251.06,251.51,251.03,251.49,8069.0,251.06,251.51,251.03,251.49,8069.0
2018-08-02 13:10:00,251.5,251.8,251.39,251.4,8629.0,251.5,251.8,251.39,251.4,8629.0
2018-08-02 13:15:00,251.44,251.91,251.41,251.63,9833.0,251.44,251.91,251.41,251.63,9833.0
2018-08-02 13:20:00,251.68,251.92,251.58,251.73,12813.0,251.68,251.92,251.58,251.73,12813.0
2018-08-02 13:25:00,251.76,251.88,251.68,251.8,5829.0,251.76,251.88,251.68,251.8,5829.0
2018-08-02 13:30:00,251.75,251.82,251.56,251.82,13602.0,251.75,251.82,251.56,251.82,13602.0
2018-08-02 13:35:00,251.82,251.92,251.3,251.35,15130.0,251.82,251.92,251.3,251.35,15130.0
2018-08-02 13:40:00,251.41,251.76,251.41,251.57,10537.0,251.41,251.76,251.41,251.57,10537.0
2018-08-02 13:45:00,251.49,251.68,251.41,251.62,11328.0,251.49,251.68,251.41,251.62,11328.0
2018-08-02 13:50:00,251.63,251.72,251.35,251.46,9524.0,251.63,251.72,251.35,251.46,9524.0
2018-08-02 13:55:00,251.52,251.75,251.46,251.49,11660.0,251.52,251.75,251.46,251.49,11660.0
2018-08-02 14:00:00,251.49,252.03,251.4,252.0,15255.0,251.49,252.03,251.4,252.0,15255.0
2018-08-02 14:05:00,252.0,252.0,251.74,251.79,10236.0,252.0,252.0,251.74,251.79,10236.0
2018-08-02 14:10:00,251.85,251.85,251.6,251.72,7072.0,251.85,251.85,251.6,251.72,7072.0
2018-08-02 14:15:00,251.73,251.78,251.16,251.27,13252.0,251.73,251.78,251.16,251.27,13252.0
2018-08-02 14:20:00,251.32,251.54,251.22,251.28,7676.0,251.32,251.54,251.22,251.28,7676.0
2018-08-02 14:25:00,251.33,251.5,251.14,251.19,14899.0,251.33,251.5,251.14,251.19,14899.0
2018-08-02 14:30:00,251.24,251.56,251.19,251.4,12974.0,251.24,251.56,251.19,251.4,12974.0
2018-08-02 14:35:00,251.41,251.5,251.26,251.29,5778.0,251.41,251.5,251.26,251.29,5778.0
2018-08-02 14:40:00,251.35,251.48,251.17,251.36,20740.0,251.35,251.48,251.17,251.36,20740.0
2018-08-02 14:45:00,251.33,251.44,251.11,251.24,12660.0,251.33,251.44,251.11,251.24,12660.0
2018-08-02 14:50:00,251.21,251.27,251.14,251.19,8424.0,251.21,251.27,251.14,251.19,8424.0
2018-08-02 14:55:00,251.19,251.4,251.18,251.38,19621.0,251.19,251.4,251.18,251.38,19621.0
2018-08-02 15:00:00,251.34,251.44,251.28,251.43,11031.0,251.34,251.44,251.28,251.43,11031.0
2018-08-02 15:05:00,251.46,251.71,251.43,251.48,11658.0,251.46,251.71,251.43,251.48,11658.0
2018-08-02 15:10:00,251.43,251.52,251.29,251.52,9774.0,251.43,251.52,251.29,251.52,9774.0
2018-08-02 15:15:00,251.55,251.92,251.53,251.92,12618.0,251.55,251.92,251.53,251.92,12618.0
2018-08-02 15:20:00,251.93,251.93,251.63,251.78,13083.0,251.93,251.93,251.63,251.78,13083.0
2018-08-02 15:25:00,251.81,251.86,251.68,251.78,11077.0,251.81,251.86,251.68,251.78,11077.0
2018-08-02 15:30:00,251.8,251.94,251.7,251.79,19136.0,251.8,251.94,251.7,251.79,19136.0
2018-08-02 15:35:00,251.8,252.0,251.8,251.94,25474.0,251.8,252.0,251.8,251.94,25474.0
2018-08-02 15:40:00,251.92,252.03,251.86,252.03,17882.0,251.92,252.03,251.86,252.03,17882.0
2018-08-02 15:45:00,252.01,252.45,251.99,252.43,34669.0,252.01,252.45,251.99,252.43,34669.0
2018-08-02 15:50:00,252.5,252.57,252.27,252.39,53544.0,252.5,252.57,252.27,252.39,53544.0
2018-08-02 15:55:00,252.4,252.45,252.16,252.22,88065.0,252.4,252.45,252.16,252.22,88065.0
2018-08-03 09:30:00,252.58,254.39,251.87,252.17,80933.0,252.58,254.39,251.87,252.17,80933.0
2018-08-03 09:35:00,251.95,252.41,251.12,251.77,30905.0,251.95,252.41,251.12,251.77,30905.0
2018-08-03 09:40:00,252.03,252.16,251.15,251.29,36554.0,252.03,252.16,251.15,251.29,36554.0
2018-08-03 09:45:00,251.38,251.4,249.48,250.62,51040.0,251.38,251.4,249.48,250.62,51040.0
2018-08-03 09:50:00,250.6,251.71,250.52,250.71,24409.0,250.6,251.71,250.52,250.71,24409.0
2018-08-03 09:55:00,250.98,252.82,250.64,252.59,23227.0,250.98,252.82,250.64,252.59,23227.0
2018-08-03 10:00:00,252.66,253.41,252.34,253.28,50100.0,252.66,253.41,252.34,253.28,50100.0
2018-08-03 10:05:00,253.21,253.67,253.0,253.6,62480.0,253.21,253.67,253.0,253.6,62480.0
2018-08-03 10:10:00,253.65,254.06,252.77,252.92,32142.0,253.65,254.06,252.77,252.92,32142.0
2018-08-03 10:15:00,252.96,253.06,252.38,252.82,25658.0,252.96,253.06,252.38,252.82,25658.0
2018-08-03 10:20:00,252.69,252.8,251.97,251.97,20850.0,252.69,252.8,251.97,251.97,20850.0
2018-08-03 10:25:00,251.97,253.08,251.96,252.97,27522.0,251.97,253.08,251.96,252.97,27522.0
2018-08-03 10:30:00,252.99,253.11,252.64,252.86,20497.0,252.99,253.11,252.64,252.86,20497.0
2018-08-03 10:35:00,252.77,252.86,252.17,252.63,20473.0,252.77,252.86,252.17,252.63,20473.0
2018-08-03 10:40:00,252.54,252.65,252.02,252.11,12728.0,252.54,252.65,252.02,252.11,12728.0
2018-08-03 10:45:00,252.0,252.02,251.42,251.7,42689.0,252.0,252.02,251.42,251.7,42689.0
2018-08-03 10:50:00,251.67,251.76,250.63,250.82,27346.0,251.67,251.76,250.63,250.82,27346.0
2018-08-03 10:55:00,250.94,251.27,250.72,250.95,23002.0,250.94,251.27,250.72,250.95,23002.0
2018-08-03 11:00:00,251.05,251.13,250.5,250.8,20022.0,251.05,251.13,250.5,250.8,20022.0
2018-08-03 11:05:00,250.8,251.68,250.79,251.6,15247.0,250.8,251.68,250.79,251.6,15247.0
2018-08-03 11:10:00,251.81,252.04,251.54,251.92,23890.0,251.81,252.04,251.54,251.92,23890.0
2018-08-03 11:15:00,251.87,251.92,251.4,251.48,10785.0,251.87,251.92,251.4,251.48,10785.0
2018-08-03 11:20:00,251.46,251.61,251.35,251.5,15908.0,251.46,251.61,251.35,251.5,15908.0
2018-08-03 11:25:00,251.41,251.6,251.32,251.59,11258.0,251.41,251.6,251.32,251.59,11258.0
2018-08-03 11:30:00,251.53,251.56,251.1,251.55,10251.0,251.53,251.56,251.1,251.55,10251.0
2018-08-03 11:35:00,251.53,251.53,251.15,251.32,10873.0,251.53,251.53,251.15,251.32,10873.0
2018-08-03 11:40:00,251.29,251.62,251.21,251.41,18211.0,251.29,251.62,251.21,251.41,18211.0
2018-08-03 11:45:00,251.39,251.82,251.36,251.82,10114.0,251.39,251.82,251.36,251.82,10114.0
2018-08-03 11:50:00,251.91,252.16,251.83,252.0,10865.0,251.91,252.16,251.83,252.0,10865.0
2018-08-03 11:55:00,252.0,252.0,251.44,251.5,5845.0,252.0,252.0,251.44,251.5,5845.0
2018-08-03 12:00:00,251.5,251.89,251.5,251.86,5233.0,251.5,251.89,251.5,251.86,5233.0
2018-08-03 12:05:00,251.81,252.46,251.78,252.45,8447.0,251.81,252.46,251.78,252.45,8447.0
2018-08-03 12:10:00,252.33,252.63,252.25,252.62,4810.0,252.33,252.63,252.25,252.62,4810.0
2018-08-03 12:15:00,252.71,252.87,252.59,252.59,15708.0,252.71,252.87,252.59,252.59,15708.0
2018-08-03 12:20:00,252.81,252.84,252.69,252.76,6136.0,252.81,252.84,252.69,252.76,6136.0
2018-08-03 12:25:00,252.72,252.82,252.58,252.69,6153.0,252.72,252.82,252.58,252.69,6153.0
2018-08-03 12:30:00,252.67,252.89,252.49,252.89,12322.0,252.67,252.89,252.49,252.89,12322.0
2018-08-03 12:35:00,252.81,252.89,252.64,252.78,7582.0,252.81,252.89,252.64,252.78,7582.0
2018-08-03 12:40:00,252.82,252.84,252.45,252.45,9718.0,252.82,252.84,252.45,252.45,9718.0
2018-08-03 12:45:00,252.45,252.45,252.07,252.16,6571.0,252.45,252.45,252.07,252.16,6571.0
2018-08-03 12:50:00,252.15,252.15,251.86,251.93,5828.0,252.15,252.15,251.86,251.93,5828.0
2018-08-03 12:55:00,251.97,252.19,251.92,252.01,12101.0,251.97,252.19,251.92,252.01,12101.0
2018-08-03 13:00:00,252.07,252.39,251.82,252.28,10385.0,252.07,252.39,251.82,252.28,10385.0
2018-08-03 13:05:00,252.2,252.25,252.03,252.2,4050.0,252.2,252.25,252.03,252.2,4050.0
2018-08-03 13:10:00,252.14,252.65,252.04,252.65,5857.0,252.14,252.65,252.04,252.65,5857.0
2018-08-03 13:15:00,252.66,252.69,252.42,252.47,7436.0,252.66,252.69,252.42,252.47,7436.0
2018-08-03 13:20:00,252.44,252.64,252.42,252.54,4640.0,252.44,252.64,252.42,252.54,4640.0
2018-08-03 13:25:00,252.61,252.64,252.47,252.59,3114.0,252.61,252.64,252.47,252.59,3114.0
2018-08-03 13:30:00,252.6,252.64,252.28,252.46,5361.0,252.6,252.64,252.28,252.46,5361.0
2018-08-03 13:35:00,252.42,252.54,252.41,252.54,3398.0,252.42,252.54,252.41,252.54,3398.0
2018-08-03 13:40:00,252.54,252.64,252.42,252.64,7478.0,252.54,252.64,252.42,252.64,7478.0
2018-08-03 13:45:00,252.64,253.01,252.55,252.93,15274.0,252.64,253.01,252.55,252.93,15274.0
2018-08-03 13:50:00,252.99,253.31,252.99,253.24,13636.0,252.99,253.31,252.99,253.24,13636.0
2018-08-03 13:55:00,253.24,253.64,253.23,253.63,20388.0,253.24,253.64,253.23,253.63,20388.0
2018-08-03 14:00:00,253.56,253.72,253.53,253.56,41863.0,253.56,253.72,253.53,253.56,41863.0
2018-08-03 14:05:00,253.56,253.79,253.34,253.39,28626.0,253.56,253.79,253.34,253.39,28626.0
2018-08-03 14:10:00,253.41,253.42,252.97,253.03,6027.0,253.41,253.42,252.97,253.03,6027.0
2018-08-03 14:15:00,253.01,253.17,252.9,253.07,7992.0,253.01,253.17,252.9,253.07,7992.0
2018-08-03 14:20:00,253.08,253.13,252.65,252.89,6653.0,253.08,253.13,252.65,252.89,6653.0
2018-08-03 14:25:00,252.94,252.94,252.7,252.74,4579.0,252.94,252.94,252.7,252.74,4579.0
2018-08-03 14:30:00,252.78,252.83,252.56,252.66,4364.0,252.78,252.83,252.56,252.66,4364.0
2018-08-03 14:35:00,252.63,252.73,252.4,252.73,5296.0,252.63,252.73,252.4,252.73,5296.0
2018-08-03 14:40:00,252.73,252.77,252.48,252.52,4796.0,252.73,252.77,252.48,252.52,4796.0
2018-08-03 14:45:00,252.59,252.67,252.3,252.57,8793.0,252.59,252.67,252.3,252.57,8793.0
2018-08-03 14:50:00,252.51,252.54,252.35,252.49,5447.0,252.51,252.54,252.35,252.49,5447.0
2018-08-03 14:55:00,252.49,252.85,252.48,252.74,9400.0,252.49,252.85,252.48,252.74,9400.0
2018-08-03 15:00:00,252.76,252.97,252.7,252.96,11348.0,252.76,252.97,252.7,252.96,11348.0
2018-08-03 15:05:00,252.92,252.98,252.75,252.82,5890.0,252.92,252.98,252.75,252.82,5890.0
2018-08-03 15:10:00,252.83,253.05,252.82,252.92,11653.0,252.83,253.05,252.82,252.92,11653.0
2018-08-03 15:15:00,252.95,253.06,252.78,252.97,7192.0,252.95,253.06,252.78,252.97,7192.0
2018-08-03 15:20:00,253.02,253.03,252.79,252.87,6221.0,253.02,253.03,252.79,252.87,6221.0
2018-08-03 15:25:00,252.83,252.86,252.67,252.68,5464.0,252.83,252.86,252.67,252.68,5464.0
2018-08-03 15:30:00,252.65,252.96,252.64,252.94,17051.0,252.65,252.96,252.64,252.94,17051.0
2018-08-03 15:35:00,252.95,253.02,252.88,252.95,21013.0,252.95,253.02,252.88,252.95,21013.0
2018-08-03 15:40:00,252.95,253.01,252.81,252.94,14023.0,252.95,253.01,252.81,252.94,14023.0
2018-08-03 15:45:00,252.93,252.99,252.6,252.78,30118.0,252.93,252.99,252.6,252.78,30118.0
2018-08-03 15:50:00,252.78,253.22,252.75,252.82,56379.0,252.78,253.22,252.75,252.82,56379.0
2018-08-03 15:55:00,252.85,253.29,252.73,253.28,89287.0,252.85,253.29,252.73,253.28,89287.0
2018-08-06 09:30:00,252.8,253.0,252.08,252.8,44389.0,252.8,253.0,252.08,252.8,44389.0
2018-08-06 09:35:00,252.8,253.44,251.54,253.31,22852.0,252.8,253.44,251.54,253.31,22852.0
2018-08-06 09:40:00,253.39,253.56,252.81,253.21,10186.0,253.39,253.56,252.81,253.21,10186.0
2018-08-06 09:45:00,253.24,254.14,253.07,253.99,23650.0,253.24,254.14,253.07,253.99,23650.0
2018-08-06 09:50:00,254.0,254.88,254.0,254.44,31128.0,254.0,254.88,254.0,254.44,31128.0
2018-08-06 09:55:00,254.52,254.71,254.28,254.35,13699.0,254.52,254.71,254.28,254.35,13699.0
2018-08-06 10:00:00,254.5,254.62,254.21,254.59,10536.0,254.5,254.62,254.21,254.59,10536.0
2018-08-06 10:05:00,254.62,254.79,254.09,254.17,11550.0,254.62,254.79,254.09,254.17,11550.0
2018-08-06 10:10:00,254.15,254.8,254.06,254.53,8061.0,254.15,254.8,254.06,254.53,8061.0
2018-08-06 10:15:00,254.56,254.77,253.83,253.94,13900.0,254.56,254.77,253.83,253.94,13900.0
2018-08-06 10:20:00,253.92,253.93,253.15,253.82,12967.0,253.92,253.93,253.15,253.82,12967.0
2018-08-06 10:25:00,253.71,253.76,253.24,253.31,17273.0,253.71,253.76,253.24,253.31,17273.0
2018-08-06 10:30:00,253.28,253.38,252.85,253.3,20835.0,253.28,253.38,252.85,253.3,20835.0
2018-08-06 10:35:00,253.32,253.32,252.75,252.9,16803.0,253.32,253.32,252.75,252.9,16803.0
2018-08-06 10:40:00,252.95,253.45,252.87,253.21,6810.0,252.95,253.45,252.87,253.21,6810.0
2018-08-06 10:45:00,253.28,253.34,252.68,252.69,9360.0,253.28,253.34,252.68,252.69,9360.0
2018-08-06 10:50:00,252.69,253.15,252.68,253.12,6894.0,252.69,253.15,252.68,253.12,6894.0
2018-08-06 10:55:00,253.07,253.24,252.93,253.13,6736.0,253.07,253.24,252.93,253.13,6736.0
2018-08-06 11:00:00,253.17,253.32,252.88,253.0,17353.0,253.17,253.32,252.88,253.0,17353.0
2018-08-06 11:05:00,252.94,253.1,252.73,253.07,8330.0,252.94,253.1,252.73,253.07,8330.0
2018-08-06 11:10:00,253.15,253.28,253.01,253.01,6726.0,253.15,253.28,253.01,253.01,6726.0
2018-08-06 11:15:00,253.02,253.02,252.43,252.64,6498.0,253.02,253.02,252.43,252.64,6498.0
2018-08-06 11:20:00,252.7,252.89,252.62,252.87,5510.0,252.7,252.89,252.62,252.87,5510.0
2018-08-06 11:25:00,252.78,253.01,252.69,252.7,8945.0,252.78,253.01,252.69,252.7,8945.0
2018-08-06 11:30:00,252.76,253.22,252.76,253.22,5435.0,252.76,253.22,252.76,253.22,5435.0
2018-08-06 11:35:00,253.2,253.42,253.11,253.35,8478.0,253.2,253.42,253.11,253.35,8478.0
2018-08-06 11:40:00,253.35,253.36,253.15,253.23,7762.0,253.35,253.36,253.15,253.23,7762.0
2018-08-06 11:45:00,253.23,253.23,253.03,253.15,8791.0,253.23,253.23,253.03,253.15,8791.0
2018-08-06 11:50:00,253.13,253.14,252.75,252.96,6717.0,253.13,253.14,252.75,252.96,6717.0
2018-08-06 11:55:00,252.94,253.21,252.92,253.13,13747.0,252.94,253.21,252.92,253.13,13747.0
2018-08-06 12:00:00,253.08,253.13,252.91,252.91,8103.0,253.08,253.13,252.91,252.91,8103.0
2018-08-06 12:05:00,252.85,252.99,252.85,252.91,3500.0,252.85,252.99,252.85,252.91,3500.0
2018-08-06 12:10:00,253.04,253.39,252.98,253.18,21682.0,253.04,253.39,252.98,253.18,21682.0
2018-08-06 12:15:00,253.18,253.28,253.09,253.11,14099.0,253.18,253.28,253.09,253.11,14099.0
2018-08-06 12:20:00,253.14,253.25,252.9,253.25,7310.0,253.14,253.25,252.9,253.25,7310.0
2018-08-06 12:25:00,253.3,253.3,253.02,253.19,5715.0,253.3,253.3,253.02,253.19,5715.0
2018-08-06 12:30:00,253.18,253.26,253.1,253.17,8836.0,253.18,253.26,253.1,253.17,8836.0
2018-08-06 12:35:00,253.19,253.34,253.1,253.13,6094.0,253.19,253.34,253.1,253.13,6094.0
2018-08-06 12:40:00,253.1,253.23,252.98,253.2,7484.0,253.1,253.23,252.98,253.2,7484.0
2018-08-06 12:45:00,253.19,253.19,253.11,253.13,6821.0,253.19,253.19,253.11,253.13,6821.0
2018-08-06 12:50:00,253.12,253.39,253.1,253.33,17193.0,253.12,253.39,253.1,253.33,17193.0
2018-08-06 12:55:00,253.34,253.38,253.27,253.28,4634.0,253.34,253.38,253.27,253.28,4634.0
2018-08-06 13:00:00,253.36,253.65,253.35,253.48,19717.0,253.36,253.65,253.35,253.48,19717.0
2018-08-06 13:05:00,253.55,253.55,253.21,253.43,10492.0,253.55,253.55,253.21,253.43,10492.0
2018-08-06 13:10:00,253.51,253.65,253.35,253.35,5700.0,253.51,253.65,253.35,253.35,5700.0
2018-08-06 13:15:00,253.37,253.65,253.37,253.47,8462.0,253.37,253.65,253.37,253.47,8462.0
2018-08-06 13:20:00,253.49,253.57,253.44,253.52,7152.0,253.49,253.57,253.44,253.52,7152.0
2018-08-06 13:25:00,253.5,253.57,253.22,253.24,16040.0,253.5,253.57,253.22,253.24,16040.0
2018-08-06 13:30:00,253.31,253.31,253.17,253.19,5219.0,253.31,253.31,253.17,253.19,5219.0
2018-08-06 13:35:00,253.2,253.29,253.2,253.25,9700.0,253.2,253.29,253.2,253.25,9700.0
2018-08-06 13:40:00,253.23,253.47,253.17,253.38,7511.0,253.23,253.47,253.17,253.38,7511.0
2018-08-06 13:45:00,253.41,253.5,253.3,253.5,2800.0,253.41,253.5,253.3,253.5,2800.0
2018-08-06 13:50:00,253.53,253.53,253.1,253.11,4500.0,253.53,253.53,253.1,253.11,4500.0
2018-08-06 13:55:00,253.09,253.2,252.62,252.86,18428.0,253.09,253.2,252.62,252.86,18428.0
2018-08-06 14:00:00,252.9,253.06,252.79,253.06,6666.0,252.9,253.06,252.79,253.06,6666.0
2018-08-06 14:05:00,253.06,253.22,253.05,253.15,5716.0,253.06,253.22,253.05,253.15,5716.0
2018-08-06 14:10:00,253.23,253.36,253.23,253.23,4985.0,253.23,253.36,253.23,253.23,4985.0
2018-08-06 14:15:00,253.18,253.24,253.14,253.19,4216.0,253.18,253.24,253.14,253.19,4216.0
2018-08-06 14:20:00,253.2,253.32,253.14,253.32,5400.0,253.2,253.32,253.14,253.32,5400.0
2018-08-06 14:25:00,253.34,253.44,253.26,253.35,15028.0,253.34,253.44,253.26,253.35,15028.0
2018-08-06 14:30:00,253.34,253.58,253.31,253.58,11683.0,253.34,253.58,253.31,253.58,11683.0
2018-08-06 14:35:00,253.6,253.74,253.58,253.58,5148.0,253.6,253.74,253.58,253.58,5148.0
2018-08-06 14:40:00,253.6,253.64,253.43,253.63,8589.0,253.6,253.64,253.43,253.63,8589.0
2018-08-06 14:45:00,253.66,253.66,253.56,253.59,9419.0,253.66,253.66,253.56,253.59,9419.0
2018-08-06 14:50:00,253.61,253.67,253.53,253.66,8925.0,253.61,253.67,253.53,253.66,8925.0
2018-08-06 14:55:00,253.7,253.73,253.5,253.52,8820.0,253.7,253.73,253.5,253.52,8820.0
2018-08-06 15:00:00,253.52,253.53,253.34,253.44,9522.0,253.52,253.53,253.34,253.44,9522.0
2018-08-06 15:05:00,253.47,253.73,253.45,253.73,7509.0,253.47,253.73,253.45,253.73,7509.0
2018-08-06 15:10:00,253.73,253.8,253.61,253.69,9449.0,253.73,253.8,253.61,253.69,9449.0
2018-08-06 15:15:00,253.69,254.0,253.68,253.98,8410.0,253.69,254.0,253.68,253.98,8410.0
2018-08-06 15:20:00,253.98,254.05,253.92,253.98,21192.0,253.98,254.05,253.92,253.98,21192.0
2018-08-06 15:25:00,253.99,254.13,253.99,254.07,12580.0,253.99,254.13,253.99,254.07,12580.0
2018-08-06 15:30:00,254.04,254.26,254.01,254.25,13426.0,254.04,254.26,254.01,254.25,13426.0
2018-08-06 15:35:00,254.25,254.25,254.02,254.09,11933.0,254.25,254.25,254.02,254.09,11933.0
2018-08-06 15:40:00,254.1,254.19,254.04,254.07,18050.0,254.1,254.19,254.04,254.07,18050.0
2018-08-06 15:45:00,254.07,254.15,253.87,254.04,19889.0,254.07,254.15,253.87,254.04,19889.0
2018-08-06 15:50:00,254.04,254.46,254.0,254.02,44293.0,254.04,254.46,254.0,254.02,44293.0
2018-08-06 15:55:00,254.06,254.21,254.01,254.11,51423.0,254.06,254.21,254.01,254.11,51423.0
2018-08-07 09:30:00,254.5,255.16,253.85,254.91,69919.0,254.5,255.16,253.85,254.91,69919.0
2018-08-07 09:35:00,255.0,255.12,254.18,254.32,33668.0,255.0,255.12,254.18,254.32,33668.0
2018-08-07 09:40:00,254.2,254.34,253.33,253.34,22822.0,254.2,254.34,253.33,253.34,22822.0
2018-08-07 09:45:00,253.27,253.49,252.45,252.45,30375.0,253.27,253.49,252.45,252.45,30375.0
2018-08-07 09:50:00,252.63,253.55,252.45,253.11,30950.0,252.63,253.55,252.45,253.11,30950.0
2018-08-07 09:55:00,253.13,253.95,253.13,253.9,21980.0,253.13,253.95,253.13,253.9,21980.0
2018-08-07 10:00:00,253.95,254.11,253.6,253.93,9081.0,253.95,254.11,253.6,253.93,9081.0
2018-08-07 10:05:00,253.89,254.12,253.54,253.7,20838.0,253.89,254.12,253.54,253.7,20838.0
2018-08-07 10:10:00,253.65,254.0,253.55,253.96,9913.0,253.65,254.0,253.55,253.96,9913.0
2018-08-07 10:15:00,253.98,254.19,253.8,253.82,47290.0,253.98,254.19,253.8,253.82,47290.0
2018-08-07 10:20:00,253.78,254.17,253.71,254.15,10385.0,253.78,254.17,253.71,254.15,10385.0
2018-08-07 10:25:00,254.17,254.76,254.13,254.64,21426.0,254.17,254.76,254.13,254.64,21426.0
2018-08-07 10:30:00,254.78,254.88,254.08,254.19,14358.0,254.78,254.88,254.08,254.19,14358.0
2018-08-07 10:35:00,254.23,254.43,254.15,254.21,12980.0,254.23,254.43,254.15,254.21,12980.0
2018-08-07 10:40:00,254.15,254.45,254.08,254.2,20555.0,254.15,254.45,254.08,254.2,20555.0
2018-08-07 10:45:00,254.21,254.22,253.79,253.84,5413.0,254.21,254.22,253.79,253.84,5413.0
2018-08-07 10:50:00,253.86,253.99,253.42,253.62,8165.0,253.86,253.99,253.42,253.62,8165.0
2018-08-07 10:55:00,253.61,253.7,253.37,253.5,4830.0,253.61,253.7,253.37,253.5,4830.0
2018-08-07 11:00:00,253.55,253.87,253.25,253.87,8332.0,253.55,253.87,253.25,253.87,8332.0
2018-08-07 11:05:00,254.06,254.1,253.88,253.98,5540.0,254.06,254.1,253.88,253.98,5540.0
2018-08-07 11:10:00,253.92,253.92,253.41,253.56,6938.0,253.92,253.92,253.41,253.56,6938.0
2018-08-07 11:15:00,253.5,253.51,253.14,253.21,9035.0,253.5,253.51,253.14,253.21,9035.0
2018-08-07 11:20:00,253.25,253.35,253.03,253.13,3565.0,253.25,253.35,253.03,253.13,3565.0
2018-08-07 11:25:00,253.11,253.11,252.7,252.93,5452.0,253.11,253.11,252.7,252.93,5452.0
2018-08-07 11:30:00,252.95,253.16,252.87,252.95,9509.0,252.95,253.16,252.87,252.95,9509.0
2018-08-07 11:35:00,252.93,253.26,252.93,253.1,10525.0,252.93,253.26,252.93,253.1,10525.0
2018-08-07 11:40:00,253.11,253.18,252.96,252.96,19521.0,253.11,253.18,252.96,252.96,19521.0
2018-08-07 11:45:00,252.97,252.97,252.66,252.73,19633.0,252.97,252.97,252.66,252.73,19633.0
2018-08-07 11:50:00,252.78,253.2,252.78,253.07,10105.0,252.78,253.2,252.78,253.07,10105.0
2018-08-07 11:55:00,253.07,253.1,252.9,253.1,5446.0,253.07,253.1,252.9,253.1,5446.0
2018-08-07 12:00:00,253.08,253.12,252.93,253.0,8715.0,253.08,253.12,252.93,253.0,8715.0
2018-08-07 12:05:00,253.04,253.19,252.93,253.19,4712.0,253.04,253.19,252.93,253.19,4712.0
2018-08-07 12:10:00,253.2,253.61,253.17,253.61,4747.0,253.2,253.61,253.17,253.61,4747.0
2018-08-07 12:15:00,253.6,253.61,253.31,253.4,6795.0,253.6,253.61,253.31,253.4,6795.0
2018-08-07 12:20:00,253.38,253.58,253.38,253.46,9007.0,253.38,253.58,253.38,253.46,9007.0
2018-08-07 12:25:00,253.46,253.48,253.13,253.27,12727.0,253.46,253.48,253.13,253.27,12727.0
2018-08-07 12:30:00,253.27,253.32,253.06,253.07,5648.0,253.27,253.32,253.06,253.07,5648.0
2018-08-07 12:35:00,253.14,253.15,252.89,253.11,7799.0,253.14,253.15,252.89,253.11,7799.0
2018-08-07 12:40:00,253.09,253.16,252.97,253.11,7346.0,253.09,253.16,252.97,253.11,7346.0
2018-08-07 12:45:00,253.08,253.15,252.94,253.1,12062.0,253.08,253.15,252.94,253.1,12062.0
2018-08-07 12:50:00,253.1,253.15,252.99,253.05,9645.0,253.1,253.15,252.99,253.05,9645.0
2018-08-07 12:55:00,253.0,253.27,253.0,253.11,9490.0,253.0,253.27,253.0,253.11,9490.0
2018-08-07 13:00:00,253.1,253.15,252.93,252.97,4549.0,253.1,253.15,252.93,252.97,4549.0
2018-08-07 13:05:00,253.01,253.01,252.74,252.82,6171.0,253.01,253.01,252.74,252.82,6171.0
2018-08-07 13:10:00,252.9,253.11,252.86,253.1,14936.0,252.9,253.11,252.86,253.1,14936.0
2018-08-07 13:15:00,253.09,253.28,253.05,253.2,49817.0,253.09,253.28,253.05,253.2,49817.0
2018-08-07 13:20:00,253.21,253.36,253.13,253.32,5168.0,253.21,253.36,253.13,253.32,5168.0
2018-08-07 13:25:00,253.28,253.28,252.86,252.94,28133.0,253.28,253.28,252.86,252.94,28133.0
2018-08-07 13:30:00,253.0,253.42,253.0,253.39,14971.0,253.0,253.42,253.0,253.39,14971.0
2018-08-07 13:35:00,253.29,253.29,252.89,252.89,14286.0,253.29,253.29,252.89,252.89,14286.0
2018-08-07 13:40:00,252.82,253.15,252.76,253.15,35796.0,252.82,253.15,252.76,253.15,35796.0
2018-08-07 13:45:00,253.19,253.41,253.19,253.19,23397.0,253.19,253.41,253.19,253.19,23397.0
2018-08-07 13:50:00,253.16,253.98,253.16,253.49,50384.0,253.16,253.98,253.16,253.49,50384.0
2018-08-07 13:55:00,253.41,253.88,253.32,253.66,19555.0,253.41,253.88,253.32,253.66,19555.0
2018-08-07 14:00:00,253.64,253.73,253.57,253.64,21506.0,253.64,253.73,253.57,253.64,21506.0
2018-08-07 14:05:00,253.71,253.71,253.37,253.38,15394.0,253.71,253.71,253.37,253.38,15394.0
2018-08-07 14:10:00,253.42,253.44,252.99,253.11,21076.0,253.42,253.44,252.99,253.11,21076.0
2018-08-07 14:15:00,253.14,253.26,253.13,253.17,9985.0,253.14,253.26,253.13,253.17,9985.0
2018-08-07 14:20:00,253.19,253.43,253.19,253.29,16412.0,253.19,253.43,253.19,253.29,16412.0
2018-08-07 14:25:00,253.31,253.39,253.0,253.07,10445.0,253.31,253.39,253.0,253.07,10445.0
2018-08-07 14:30:00,253.01,253.01,252.81,252.89,9815.0,253.01,253.01,252.81,252.89,9815.0
2018-08-07 14:35:00,252.89,253.01,252.83,253.0,8382.0,252.89,253.01,252.83,253.0,8382.0
2018-08-07 14:40:00,252.95,253.02,252.9,252.98,3523.0,252.95,253.02,252.9,252.98,3523.0
2018-08-07 14:45:00,252.97,253.08,252.91,252.95,6608.0,252.97,253.08,252.91,252.95,6608.0
2018-08-07 14:50:00,252.99,253.04,252.95,252.95,2867.0,252.99,253.04,252.95,252.95,2867.0
2018-08-07 14:55:00,252.96,253.1,252.9,253.08,7500.0,252.96,253.1,252.9,253.08,7500.0
2018-08-07 15:00:00,253.07,253.1,252.85,252.92,13329.0,253.07,253.1,252.85,252.92,13329.0
2018-08-07 15:05:00,252.86,253.01,252.85,253.0,5122.0,252.86,253.01,252.85,253.0,5122.0
2018-08-07 15:10:00,252.99,253.31,252.97,253.3,10045.0,252.99,253.31,252.97,253.3,10045.0
2018-08-07 15:15:00,253.36,253.43,253.32,253.38,7717.0,253.36,253.43,253.32,253.38,7717.0
2018-08-07 15:20:00,253.43,253.46,253.0,253.21,47212.0,253.43,253.46,253.0,253.21,47212.0
2018-08-07 15:25:00,253.19,253.2,252.97,253.1,14899.0,253.19,253.2,252.97,253.1,14899.0
2018-08-07 15:30:00,253.07,253.19,252.98,253.15,13113.0,253.07,253.19,252.98,253.15,13113.0
2018-08-07 15:35:00,253.16,253.21,253.03,253.17,16969.0,253.16,253.21,253.03,253.17,16969.0
2018-08-07 15:40:00,253.27,253.27,253.05,253.08,12915.0,253.27,253.27,253.05,253.08,12915.0
2018-08-07 15:45:00,253.09,253.14,252.98,253.02,17924.0,253.09,253.14,252.98,253.02,17924.0
2018-08-07 15:50:00,253.03,253.3,253.03,253.17,33725.0,253.03,253.3,253.03,253.17,33725.0
2018-08-07 15:55:00,253.18,253.53,253.17,253.39,59873.0,253.18,253.53,253.17,253.39,59873.0
2018-08-08 09:30:00,252.95,253.39,251.63,252.26,43533.0,252.95,253.39,251.63,252.26,43533.0
2018-08-08 09:35:00,252.25,253.16,251.67,252.81,42308.0,252.25,253.16,251.67,252.81,42308.0
2018-08-08 09:40:00,252.69,252.74,252.26,252.74,16441.0,252.69,252.74,252.26,252.74,16441.0
2018-08-08 09:45:00,252.66,253.74,252.66,253.74,24715.0,252.66,253.74,252.66,253.74,24715.0
2018-08-08 09:50:00,253.78,253.78,252.83,253.21,19273.0,253.78,253.78,252.83,253.21,19273.0
2018-08-08 09:55:00,253.19,253.33,252.88,253.09,12621.0,253.19,253.33,252.88,253.09,12621.0
2018-08-08 10:00:00,253.13,253.7,252.93,253.52,37360.0,253.13,253.7,252.93,253.52,37360.0
2018-08-08 10:05:00,253.4,253.77,253.34,253.47,45577.0,253.4,253.77,253.34,253.47,45577.0
2018-08-08 10:10:00,253.55,254.18,253.51,254.02,42065.0,253.55,254.18,253.51,254.02,42065.0
2018-08-08 10:15:00,254.07,254.07,253.13,253.15,16004.0,254.07,254.07,253.13,253.15,16004.0
2018-08-08 10:20:00,253.19,253.86,253.19,253.25,38538.0,253.19,253.86,253.19,253.25,38538.0
2018-08-08 10:25:00,253.29,253.51,253.21,253.29,7848.0,253.29,253.51,253.21,253.29,7848.0
2018-08-08 10:30:00,253.28,253.61,253.12,253.14,5999.0,253.28,253.61,253.12,253.14,5999.0
2018-08-08 10:35:00,253.13,253.13,252.83,253.02,5838.0,253.13,253.13,252.83,253.02,5838.0
2018-08-08 10:40:00,253.13,253.71,253.08,253.71,5513.0,253.13,253.71,253.08,253.71,5513.0
2018-08-08 10:45:00,253.61,253.83,253.43,253.83,8097.0,253.61,253.83,253.43,253.83,8097.0
2018-08-08 10:50:00,253.93,254.26,253.76,254.2,32128.0,253.93,254.26,253.76,254.2,32128.0
2018-08-08 10:55:00,254.26,254.33,253.99,254.18,38529.0,254.26,254.33,253.99,254.18,38529.0
2018-08-08 11:00:00,254.18,254.25,254.02,254.13,9069.0,254.18,254.25,254.02,254.13,9069.0
2018-08-08 11:05:00,254.12,254.14,253.76,253.81,7803.0,254.12,254.14,253.76,253.81,7803.0
2018-08-08 11:10:00,253.79,253.91,253.74,253.87,7600.0,253.79,253.91,253.74,253.87,7600.0
2018-08-08 11:15:00,253.84,254.04,253.77,253.98,9932.0,253.84,254.04,253.77,253.98,9932.0
2018-08-08 11:20:00,253.94,254.08,253.56,253.62,26692.0,253.94,254.08,253.56,253.62,26692.0
2018-08-08 11:25:00,253.74,254.03,253.7,254.0,6651.0,253.74,254.03,253.7,254.0,6651.0
2018-08-08 11:30:00,254.04,254.3,254.04,254.29,2800.0,254.04,254.3,254.04,254.29,2800.0
2018-08-08 11:35:00,254.25,254.34,254.19,254.27,15285.0,254.25,254.34,254.19,254.27,15285.0
2018-08-08 11:40:00,254.3,254.35,254.08,254.12,11056.0,254.3,254.35,254.08,254.12,11056.0
2018-08-08 11:45:00,254.13,254.24,253.82,253.82,5289.0,254.13,254.24,253.82,253.82,5289.0
2018-08-08 11:50:00,253.73,253.73,253.25,253.53,8707.0,253.73,253.73,253.25,253.53,8707.0
2018-08-08 11:55:00,253.53,253.53,253.1,253.2,3425.0,253.53,253.53,253.1,253.2,3425.0
2018-08-08 12:00:00,253.2,253.3,253.05,253.09,7207.0,253.2,253.3,253.05,253.09,7207.0
2018-08-08 12:05:00,253.13,253.3,253.03,253.25,8582.0,253.13,253.3,253.03,253.25,8582.0
2018-08-08 12:10:00,253.27,253.73,253.22,253.69,17444.0,253.27,253.73,253.22,253.69,17444.0
2018-08-08 12:15:00,253.74,253.9,253.65,253.85,1800.0,253.74,253.9,253.65,253.85,1800.0
2018-08-08 12:20:00,253.92,253.98,253.68,253.77,6555.0,253.92,253.98,253.68,253.77,6555.0
2018-08-08 12:25:00,253.78,253.96,253.7,253.96,3650.0,253.78,253.96,253.7,253.96,3650.0
2018-08-08 12:30:00,253.97,254.43,253.97,254.42,18822.0,253.97,254.43,253.97,254.42,18822.0
2018-08-08 12:35:00,254.43,254.56,254.43,254.5,5939.0,254.43,254.56,254.43,254.5,5939.0
2018-08-08 12:40:00,254.48,254.48,254.28,254.39,6158.0,254.48,254.48,254.28,254.39,6158.0
2018-08-08 12:45:00,254.47,254.55,254.45,254.51,5466.0,254.47,254.55,254.45,254.51,5466.0
2018-08-08 12:50:00,254.51,254.51,254.08,254.09,8455.0,254.51,254.51,254.08,254.09,8455.0
2018-08-08 12:55:00,254.09,254.27,254.08,254.25,6894.0,254.09,254.27,254.08,254.25,6894.0
2018-08-08 13:00:00,254.24,254.47,254.23,254.37,7216.0,254.24,254.47,254.23,254.37,7216.0
2018-08-08 13:05:00,254.41,254.45,254.15,254.15,3712.0,254.41,254.45,254.15,254.15,3712.0
2018-08-08 13:10:00,254.2,254.28,254.18,254.23,2817.0,254.2,254.28,254.18,254.23,2817.0
2018-08-08 13:15:00,254.23,254.33,254.06,254.06,6196.0,254.23,254.33,254.06,254.06,6196.0
2018-08-08 13:20:00,254.11,254.17,253.85,254.14,8101.0,254.11,254.17,253.85,254.14,8101.0
2018-08-08 13:25:00,254.13,254.22,253.7,253.72,6028.0,254.13,254.22,253.7,253.72,6028.0
2018-08-08 13:30:00,253.8,254.01,253.75,253.87,6945.0,253.8,254.01,253.75,253.87,6945.0
2018-08-08 13:35:00,253.8,253.86,253.71,253.74,5153.0,253.8,253.86,253.71,253.74,5153.0
2018-08-08 13:40:00,253.78,253.85,253.73,253.75,11696.0,253.78,253.85,253.73,253.75,11696.0
2018-08-08 13:45:00,253.81,253.85,253.63,253.83,15310.0,253.81,253.85,253.63,253.83,15310.0
2018-08-08 13:50:00,253.83,253.87,253.62,253.62,8650.0,253.83,253.87,253.62,253.62,8650.0
2018-08-08 13:55:00,253.65,254.05,253.62,254.05,24351.0,253.65,254.05,253.62,254.05,24351.0
2018-08-08 14:00:00,253.98,254.04,253.87,253.89,6426.0,253.98,254.04,253.87,253.89,6426.0
2018-08-08 14:05:00,253.92,253.97,253.7,253.7,8156.0,253.92,253.97,253.7,253.7,8156.0
2018-08-08 14:10:00,253.75,253.92,253.51,253.92,8357.0,253.75,253.92,253.51,253.92,8357.0
2018-08-08 14:15:00,253.92,254.12,253.92,254.05,5038.0,253.92,254.12,253.92,254.05,5038.0
2018-08-08 14:20:00,254.02,254.35,254.02,254.34,5973.0,254.02,254.35,254.02,254.34,5973.0
2018-08-08 14:25:00,254.39,254.52,254.22,254.52,6153.0,254.39,254.52,254.22,254.52,6153.0
2018-08-08 14:30:00,254.53,254.57,254.29,254.29,4254.0,254.53,254.57,254.29,254.29,4254.0
2018-08-08 14:35:00,254.3,254.33,254.19,254.2,8136.0,254.3,254.33,254.19,254.2,8136.0
2018-08-08 14:40:00,254.2,254.27,253.96,254.05,12539.0,254.2,254.27,253.96,254.05,12539.0
2018-08-08 14:45:00,254.04,254.06,253.88,253.95,6265.0,254.04,254.06,253.88,253.95,6265.0
2018-08-08 14:50:00,253.95,253.99,253.76,253.88,8030.0,253.95,253.99,253.76,253.88,8030.0
2018-08-08 14:55:00,253.91,253.98,253.88,253.9,7200.0,253.91,253.98,253.88,253.9,7200.0
2018-08-08 15:00:00,253.91,253.91,253.78,253.9,6613.0,253.91,253.91,253.78,253.9,6613.0
2018-08-08 15:05:00,253.89,254.01,253.79,253.97,9334.0,253.89,254.01,253.79,253.97,9334.0
2018-08-08 15:10:00,253.96,254.28,253.87,254.24,22908.0,253.96,254.28,253.87,254.24,22908.0
2018-08-08 15:15:00,254.21,254.21,253.92,253.99,7302.0,254.21,254.21,253.92,253.99,7302.0
2018-08-08 15:20:00,253.96,253.97,253.83,253.86,15800.0,253.96,253.97,253.83,253.86,15800.0
2018-08-08 15:25:00,253.86,253.99,253.82,253.99,14716.0,253.86,253.99,253.82,253.99,14716.0
2018-08-08 15:30:00,254.08,254.18,254.01,254.15,10807.0,254.08,254.18,254.01,254.15,10807.0
2018-08-08 15:35:00,254.12,254.12,253.8,253.91,15616.0,254.12,254.12,253.8,253.91,15616.0
2018-08-08 15:40:00,253.94,254.06,253.9,254.0,13223.0,253.94,254.06,253.9,254.0,13223.0
2018-08-08 15:45:00,253.97,254.08,253.84,254.08,16024.0,253.97,254.08,253.84,254.08,16024.0
2018-08-08 15:50:00,254.12,254.32,253.99,253.99,20251.0,254.12,254.32,253.99,253.99,20251.0
2018-08-08 15:55:00,254.0,254.17,253.82,253.83,53347.0,254.0,254.17,253.82,253.83,53347.0
2018-08-09 09:30:00,254.55,255.44,254.47,254.55,43956.0,254.55,255.44,254.47,254.55,43956.0
2018-08-09 09:35:00,254.69,255.23,254.44,255.1,18119.0,254.69,255.23,254.44,255.1,18119.0
2018-08-09 09:40:00,255.19,255.75,254.76,254.84,25940.0,255.19,255.75,254.76,254.84,25940.0
2018-08-09 09:45:00,254.75,255.14,254.6,254.77,18206.0,254.75,255.14,254.6,254.77,18206.0
2018-08-09 09:50:00,254.67,255.05,254.59,254.86,12938.0,254.67,255.05,254.59,254.86,12938.0
2018-08-09 09:55:00,254.98,255.09,254.09,254.1,18384.0,254.98,255.09,254.09,254.1,18384.0
2018-08-09 10:00:00,254.1,254.78,254.02,254.45,12247.0,254.1,254.78,254.02,254.45,12247.0
2018-08-09 10:05:00,254.69,255.1,254.59,254.82,12640.0,254.69,255.1,254.59,254.82,12640.0
2018-08-09 10:10:00,254.79,254.82,254.37,254.4,7586.0,254.79,254.82,254.37,254.4,7586.0
2018-08-09 10:15:00,254.38,254.78,254.38,254.64,5959.0,254.38,254.78,254.38,254.64,5959.0
2018-08-09 10:20:00,254.51,254.89,254.5,254.78,3979.0,254.51,254.89,254.5,254.78,3979.0
2018-08-09 10:25:00,254.99,255.05,254.89,254.95,11445.0,254.99,255.05,254.89,254.95,11445.0
2018-08-09 10:30:00,254.97,255.1,254.77,254.81,12095.0,254.97,255.1,254.77,254.81,12095.0
2018-08-09 10:35:00,254.8,255.04,254.8,254.91,5251.0,254.8,255.04,254.8,254.91,5251.0
2018-08-09 10:40:00,254.85,255.1,254.8,254.94,19698.0,254.85,255.1,254.8,254.94,19698.0
2018-08-09 10:45:00,254.91,255.0,254.71,254.73,5006.0,254.91,255.0,254.71,254.73,5006.0
2018-08-09 10:50:00,254.73,254.78,254.58,254.75,5138.0,254.73,254.78,254.58,254.75,5138.0
2018-08-09 10:55:00,254.79,254.91,254.7,254.79,6846.0,254.79,254.91,254.7,254.79,6846.0
2018-08-09 11:00:00,254.91,255.12,254.89,254.98,15102.0,254.91,255.12,254.89,254.98,15102.0
2018-08-09 11:05:00,255.01,255.03,254.65,254.68,5361.0,255.01,255.03,254.65,254.68,5361.0
2018-08-09 11:10:00,254.71,254.9,254.7,254.83,4000.0,254.71,254.9,254.7,254.83,4000.0
2018-08-09 11:15:00,254.84,255.04,254.82,254.95,8870.0,254.84,255.04,254.82,254.95,8870.0
2018-08-09 11:20:00,254.96,255.0,254.78,254.93,8684.0,254.96,255.0,254.78,254.93,8684.0
2018-08-09 11:25:00,254.89,255.22,254.89,255.16,7162.0,254.89,255.22,254.89,255.16,7162.0
2018-08-09 11:30:00,255.22,255.22,254.92,254.93,10120.0,255.22,255.22,254.92,254.93,10120.0
2018-08-09 11:35:00,254.99,255.14,254.94,255.06,9042.0,254.99,255.14,254.94,255.06,9042.0
2018-08-09 11:40:00,255.02,255.2,254.98,255.09,17666.0,255.02,255.2,254.98,255.09,17666.0
2018-08-09 11:45:00,255.11,255.14,254.56,254.57,6210.0,255.11,255.14,254.56,254.57,6210.0
2018-08-09 11:50:00,254.47,254.65,254.38,254.65,2654.0,254.47,254.65,254.38,254.65,2654.0
2018-08-09 11:55:00,254.65,254.95,254.65,254.9,8016.0,254.65,254.95,254.65,254.9,8016.0
2018-08-09 12:00:00,254.88,255.08,254.83,254.84,7703.0,254.88,255.08,254.83,254.84,7703.0
2018-08-09 12:05:00,254.87,254.96,254.79,254.92,2879.0,254.87,254.96,254.79,254.92,2879.0
2018-08-09 12:10:00,254.97,255.04,254.93,255.04,8143.0,254.97,255.04,254.93,255.04,8143.0
2018-08-09 12:15:00,255.06,255.1,254.88,254.95,5599.0,255.06,255.1,254.88,254.95,5599.0
2018-08-09 12:20:00,254.92,254.97,254.82,254.82,4999.0,254.92,254.97,254.82,254.82,4999.0
2018-08-09 12:25:00,254.85,254.87,254.81,254.83,3500.0,254.85,254.87,254.81,254.83,3500.0
2018-08-09 12:30:00,254.83,255.21,254.82,255.2,5707.0,254.83,255.21,254.82,255.2,5707.0
2018-08-09 12:35:00,255.23,255.25,255.02,255.2,10771.0,255.23,255.25,255.02,255.2,10771.0
2018-08-09 12:40:00,255.13,255.17,254.66,254.66,12142.0,255.13,255.17,254.66,254.66,12142.0
2018-08-09 12:45:00,254.7,254.71,254.57,254.71,3290.0,254.7,254.71,254.57,254.71,3290.0
2018-08-09 12:50:00,254.75,255.0,254.75,254.95,4234.0,254.75,255.0,254.75,254.95,4234.0
2018-08-09 12:55:00,255.0,255.23,255.0,255.2,17871.0,255.0,255.23,255.0,255.2,17871.0
2018-08-09 13:00:00,255.21,255.24,255.11,255.22,5748.0,255.21,255.24,255.11,255.22,5748.0
2018-08-09 13:05:00,255.21,255.21,254.96,254.98,9228.0,255.21,255.21,254.96,254.98,9228.0
2018-08-09 13:10:00,254.96,255.12,254.92,255.07,12670.0,254.96,255.12,254.92,255.07,12670.0
2018-08-09 13:15:00,255.11,255.32,255.09,255.22,5624.0,255.11,255.32,255.09,255.22,5624.0
2018-08-09 13:20:00,255.2,255.2,254.99,255.04,15011.0,255.2,255.2,254.99,255.04,15011.0
2018-08-09 13:25:00,255.03,255.04,254.86,254.93,15132.0,255.03,255.04,254.86,254.93,15132.0
2018-08-09 13:30:00,254.92,254.99,254.74,254.93,17694.0,254.92,254.99,254.74,254.93,17694.0
2018-08-09 13:35:00,254.96,255.19,254.91,255.19,4744.0,254.96,255.19,254.91,255.19,4744.0
2018-08-09 13:40:00,255.22,255.29,255.1,255.21,6671.0,255.22,255.29,255.1,255.21,6671.0
2018-08-09 13:45:00,255.22,255.29,255.16,255.26,4937.0,255.22,255.29,255.16,255.26,4937.0
2018-08-09 13:50:00,255.26,255.26,254.94,254.98,21377.0,255.26,255.26,254.94,254.98,21377.0
2018-08-09 13:55:00,254.96,255.2,254.96,255.01,19816.0,254.96,255.2,254.96,255.01,19816.0
2018-08-09 14:00:00,255.09,255.16,255.03,255.09,4251.0,255.09,255.16,255.03,255.09,4251.0
2018-08-09 14:05:00,255.08,255.11,254.88,254.95,6118.0,255.08,255.11,254.88,254.95,6118.0
2018-08-09 14:10:00,255.0,255.05,254.88,254.93,4450.0,255.0,255.05,254.88,254.93,4450.0
2018-08-09 14:15:00,254.96,255.02,254.59,254.73,4172.0,254.96,255.02,254.59,254.73,4172.0
2018-08-09 14:20:00,254.72,254.76,254.56,254.68,10177.0,254.72,254.76,254.56,254.68,10177.0
2018-08-09 14:25:00,254.67,254.72,254.44,254.57,8638.0,254.67,254.72,254.44,254.57,8638.0
2018-08-09 14:30:00,254.61,254.81,254.6,254.78,5435.0,254.61,254.81,254.6,254.78,5435.0
2018-08-09 14:35:00,254.83,254.99,254.75,254.9,6904.0,254.83,254.99,254.75,254.9,6904.0
2018-08-09 14:40:00,254.9,254.92,254.69,254.72,7602.0,254.9,254.92,254.69,254.72,7602.0
2018-08-09 14:45:00,254.76,254.98,254.74,254.84,7555.0,254.76,254.98,254.74,254.84,7555.0
2018-08-09 14:50:00,254.82,254.83,254.68,254.77,9981.0,254.82,254.83,254.68,254.77,9981.0
2018-08-09 14:55:00,254.73,254.73,254.52,254.7,4239.0,254.73,254.73,254.52,254.7,4239.0
2018-08-09 15:00:00,254.67,254.74,254.64,254.64,6850.0,254.67,254.74,254.64,254.64,6850.0
2018-08-09 15:05:00,254.67,254.7,254.4,254.43,3987.0,254.67,254.7,254.4,254.43,3987.0
2018-08-09 15:10:00,254.44,254.52,254.3,254.31,7603.0,254.44,254.52,254.3,254.31,7603.0
2018-08-09 15:15:00,254.28,254.49,254.23,254.46,5746.0,254.28,254.49,254.23,254.46,5746.0
2018-08-09 15:20:00,254.47,254.49,254.36,254.48,6828.0,254.47,254.49,254.36,254.48,6828.0
2018-08-09 15:25:00,254.45,254.47,254.31,254.32,4237.0,254.45,254.47,254.31,254.32,4237.0
2018-08-09 15:30:00,254.33,254.38,254.01,254.08,9829.0,254.33,254.38,254.01,254.08,9829.0
2018-08-09 15:35:00,254.05,254.32,253.95,254.25,10813.0,254.05,254.32,253.95,254.25,10813.0
2018-08-09 15:40:00,254.23,254.23,254.05,254.16,7927.0,254.23,254.23,254.05,254.16,7927.0
2018-08-09 15:45:00,254.19,254.19,253.6,253.6,17584.0,254.19,254.19,253.6,253.6,17584.0
2018-08-09 15:50:00,253.6,253.83,253.39,253.55,55179.0,253.6,253.83,253.39,253.55,55179.0
2018-08-09 15:55:00,253.55,253.9,253.47,253.8,60337.0,253.55,253.9,253.47,253.8,60337.0
2018-08-10 09:30:00,252.0,252.75,251.5,252.53,41292.0,252.0,252.75,251.5,252.53,41292.0
2018-08-10 09:35:00,252.72,253.73,252.53,253.67,28484.0,252.72,253.73,252.53,253.67,28484.0
2018-08-10 09:40:00,253.7,253.94,252.8,253.55,29337.0,253.7,253.94,252.8,253.55,29337.0
2018-08-10 09:45:00,253.61,253.79,253.09,253.24,44944.0,253.61,253.79,253.09,253.24,44944.0
2018-08-10 09:50:00,253.31,253.55,252.74,252.86,20544.0,253.31,253.55,252.74,252.86,20544.0
2018-08-10 09:55:00,252.86,253.38,252.75,252.92,13552.0,252.86,253.38,252.75,252.92,13552.0
2018-08-10 10:00:00,252.87,252.87,252.51,252.75,16587.0,252.87,252.87,252.51,252.75,16587.0
2018-08-10 10:05:00,252.76,253.26,252.57,253.26,14332.0,252.76,253.26,252.57,253.26,14332.0
2018-08-10 10:10:00,253.23,253.94,253.23,253.89,14763.0,253.23,253.94,253.23,253.89,14763.0
2018-08-10 10:15:00,254.0,254.31,253.3,253.63,30272.0,254.0,254.31,253.3,253.63,30272.0
2018-08-10 10:20:00,253.52,254.06,253.45,254.06,38776.0,253.52,254.06,253.45,254.06,38776.0
2018-08-10 10:25:00,254.05,254.33,253.91,254.07,35724.0,254.05,254.33,253.91,254.07,35724.0
2018-08-10 10:30:00,254.02,254.75,253.98,254.74,10906.0,254.02,254.75,253.98,254.74,10906.0
2018-08-10 10:35:00,254.76,254.97,254.39,254.39,9360.0,254.76,254.97,254.39,254.39,9360.0
2018-08-10 10:40:00,254.44,254.44,253.57,253.61,16373.0,254.44,254.44,253.57,253.61,16373.0
2018-08-10 10:45:00,253.53,253.79,253.27,253.76,8639.0,253.53,253.79,253.27,253.76,8639.0
2018-08-10 10:50:00,253.73,253.86,253.48,253.78,8487.0,253.73,253.86,253.48,253.78,8487.0
2018-08-10 10:55:00,253.82,253.94,253.64,253.85,17677.0,253.82,253.94,253.64,253.85,17677.0
2018-08-10 11:00:00,253.9,254.2,253.71,254.2,20622.0,253.9,254.2,253.71,254.2,20622.0
2018-08-10 11:05:00,254.25,254.31,253.83,253.85,11617.0,254.25,254.31,253.83,253.85,11617.0
2018-08-10 11:10:00,253.8,253.98,253.68,253.97,5819.0,253.8,253.98,253.68,253.97,5819.0
2018-08-10 11:15:00,253.97,254.09,253.85,254.05,6075.0,253.97,254.09,253.85,254.05,6075.0
2018-08-10 11:20:00,254.08,254.3,253.91,254.29,8379.0,254.08,254.3,253.91,254.29,8379.0
2018-08-10 11:25:00,254.31,254.33,253.98,254.02,9425.0,254.31,254.33,253.98,254.02,9425.0
2018-08-10 11:30:00,254.06,254.35,254.03,254.33,4197.0,254.06,254.35,254.03,254.33,4197.0
2018-08-10 11:35:00,254.34,254.35,254.03,254.05,7810.0,254.34,254.35,254.03,254.05,7810.0
2018-08-10 11:40:00,254.09,254.1,253.69,253.76,7131.0,254.09,254.1,253.69,253.76,7131.0
2018-08-10 11:45:00,253.72,253.76,253.55,253.72,13809.0,253.72,253.76,253.55,253.72,13809.0
2018-08-10 11:50:00,253.76,253.92,253.63,253.88,7640.0,253.76,253.92,253.63,253.88,7640.0
2018-08-10 11:55:00,253.91,254.08,253.75,253.93,5900.0,253.91,254.08,253.75,253.93,5900.0
2018-08-10 12:00:00,253.9,253.91,253.53,253.67,5000.0,253.9,253.91,253.53,253.67,5000.0
2018-08-10 12:05:00,253.76,253.86,253.44,253.44,5619.0,253.76,253.86,253.44,253.44,5619.0
2018-08-10 12:10:00,253.43,253.59,253.43,253.5,4328.0,253.43,253.59,253.43,253.5,4328.0
2018-08-10 12:15:00,253.55,253.7,253.5,253.64,4600.0,253.55,253.7,253.5,253.64,4600.0
2018-08-10 12:20:00,253.68,253.77,253.64,253.68,11041.0,253.68,253.77,253.64,253.68,11041.0
2018-08-10 12:25:00,253.67,253.88,253.59,253.88,7365.0,253.67,253.88,253.59,253.88,7365.0
2018-08-10 12:30:00,253.81,254.37,253.81,254.37,6408.0,253.81,254.37,253.81,254.37,6408.0
2018-08-10 12:35:00,254.35,254.39,254.22,254.34,7614.0,254.35,254.39,254.22,254.34,7614.0
2018-08-10 12:40:00,254.36,254.41,254.09,254.17,10047.0,254.36,254.41,254.09,254.17,10047.0
2018-08-10 12:45:00,254.13,254.19,253.99,254.15,6567.0,254.13,254.19,253.99,254.15,6567.0
2018-08-10 12:50:00,254.19,254.36,254.07,254.36,6816.0,254.19,254.36,254.07,254.36,6816.0
2018-08-10 12:55:00,254.34,254.42,254.28,254.37,11983.0,254.34,254.42,254.28,254.37,11983.0
2018-08-10 13:00:00,254.32,254.36,253.89,253.94,6704.0,254.32,254.36,253.89,253.94,6704.0
2018-08-10 13:05:00,253.92,254.09,253.87,254.05,4590.0,253.92,254.09,253.87,254.05,4590.0
2018-08-10 13:10:00,254.06,254.17,253.86,253.86,5412.0,254.06,254.17,253.86,253.86,5412.0
2018-08-10 13:15:00,253.83,253.91,253.59,253.61,7310.0,253.83,253.91,253.59,253.61,7310.0
2018-08-10 13:20:00,253.58,254.07,253.58,253.79,20487.0,253.58,254.07,253.58,253.79,20487.0
2018-08-10 13:25:00,253.81,253.86,253.7,253.72,10725.0,253.81,253.86,253.7,253.72,10725.0
2018-08-10 13:30:00,253.75,253.83,253.66,253.77,9700.0,253.75,253.83,253.66,253.77,9700.0
2018-08-10 13:35:00,253.75,253.76,253.48,253.51,9799.0,253.75,253.76,253.48,253.51,9799.0
2018-08-10 13:40:00,253.49,253.54,253.25,253.4,15372.0,253.49,253.54,253.25,253.4,15372.0
2018-08-10 13:45:00,253.36,253.39,252.75,253.0,13908.0,253.36,253.39,252.75,253.0,13908.0
2018-08-10 13:50:00,253.05,253.12,252.94,253.06,7122.0,253.05,253.12,252.94,253.06,7122.0
2018-08-10 13:55:00,253.1,253.19,252.84,253.17,6526.0,253.1,253.19,252.84,253.17,6526.0
2018-08-10 14:00:00,253.14,253.36,253.08,253.36,16361.0,253.14,253.36,253.08,253.36,16361.0
2018-08-10 14:05:00,253.3,253.4,252.98,253.29,9601.0,253.3,253.4,252.98,253.29,9601.0
2018-08-10 14:10:00,253.3,253.71,253.29,253.64,9269.0,253.3,253.71,253.29,253.64,9269.0
2018-08-10 14:15:00,253.63,253.71,253.52,253.61,5821.0,253.63,253.71,253.52,253.61,5821.0
2018-08-10 14:20:00,253.62,253.63,253.45,253.45,9576.0,253.62,253.63,253.45,253.45,9576.0
2018-08-10 14:25:00,253.44,253.58,252.94,252.94,15784.0,253.44,253.58,252.94,252.94,15784.0
2018-08-10 14:30:00,252.92,253.14,252.86,253.08,7142.0,252.92,253.14,252.86,253.08,7142.0
2018-08-10 14:35:00,253.08,253.27,253.0,253.27,4445.0,253.08,253.27,253.0,253.27,4445.0
2018-08-10 14:40:00,253.21,253.33,253.16,253.31,4563.0,253.21,253.33,253.16,253.31,4563.0
2018-08-10 14:45:00,253.35,253.38,253.17,253.32,12005.0,253.35,253.38,253.17,253.32,12005.0
2018-08-10 14:50:00,253.37,253.5,253.37,253.39,4898.0,253.37,253.5,253.37,253.39,4898.0
2018-08-10 14:55:00,253.39,253.55,253.37,253.4,10141.0,253.39,253.55,253.37,253.4,10141.0
2018-08-10 15:00:00,253.32,253.43,253.08,253.2,18541.0,253.32,253.43,253.08,253.2,18541.0
2018-08-10 15:05:00,253.29,253.29,252.99,253.26,13854.0,253.29,253.29,252.99,253.26,13854.0
2018-08-10 15:10:00,253.21,253.28,253.07,253.25,8950.0,253.21,253.28,253.07,253.25,8950.0
2018-08-10 15:15:00,253.26,253.89,253.25,253.84,17646.0,253.26,253.89,253.25,253.84,17646.0
2018-08-10 15:20:00,253.92,254.52,253.89,254.11,20682.0,253.92,254.52,253.89,254.11,20682.0
2018-08-10 15:25:00,254.15,254.49,253.99,254.21,10754.0,254.15,254.49,253.99,254.21,10754.0
2018-08-10 15:30:00,254.25,254.34,254.04,254.12,11740.0,254.25,254.34,254.04,254.12,11740.0
2018-08-10 15:35:00,254.13,254.21,253.82,253.97,11604.0,254.13,254.21,253.82,253.97,11604.0
2018-08-10 15:40:00,253.94,253.98,253.66,253.82,14944.0,253.94,253.98,253.66,253.82,14944.0
2018-08-10 15:45:00,253.81,253.96,253.63,253.68,23943.0,253.81,253.96,253.63,253.68,23943.0
2018-08-10 15:50:00,253.65,253.73,253.47,253.52,45389.0,253.65,253.73,253.47,253.52,45389.0
2018-08-10 15:55:00,253.53,253.79,253.52,253.66,78504.0,253.53,253.79,253.52,253.66,78504.0
2018-08-13 09:30:00,254.16,254.88,253.93,254.79,39740.0,254.16,254.88,253.93,254.79,39740.0
2018-08-13 09:35:00,254.88,255.6,254.67,254.68,41168.0,254.88,255.6,254.67,254.68,41168.0
2018-08-13 09:40:00,254.76,254.76,254.28,254.33,11120.0,254.76,254.76,254.28,254.33,11120.0
2018-08-13 09:45:00,254.33,254.81,254.14,254.73,17995.0,254.33,254.81,254.14,254.73,17995.0
2018-08-13 09:50:00,254.88,255.81,254.67,255.41,21650.0,254.88,255.81,254.67,255.41,21650.0
2018-08-13 09:55:00,255.4,255.79,255.11,255.7,34618.0,255.4,255.79,255.11,255.7,34618.0
2018-08-13 10:00:00,255.67,255.68,255.25,255.65,24513.0,255.67,255.68,255.25,255.65,24513.0
2018-08-13 10:05:00,255.66,255.75,255.15,255.5,7749.0,255.66,255.75,255.15,255.5,7749.0
2018-08-13 10:10:00,255.64,256.05,255.64,255.97,19345.0,255.64,256.05,255.64,255.97,19345.0
2018-08-13 10:15:00,255.99,256.26,255.85,256.17,14116.0,255.99,256.26,255.85,256.17,14116.0
2018-08-13 10:20:00,256.11,256.16,255.69,255.78,13647.0,256.11,256.16,255.69,255.78,13647.0
2018-08-13 10:25:00,255.88,256.13,255.42,255.53,14236.0,255.88,256.13,255.42,255.53,14236.0
2018-08-13 10:30:00,255.54,255.89,255.53,255.71,7142.0,255.54,255.89,255.53,255.71,7142.0
2018-08-13 10:35:00,255.71,256.23,255.67,255.98,14834.0,255.71,256.23,255.67,255.98,14834.0
2018-08-13 10:40:00,256.0,256.0,255.56,255.8,9231.0,256.0,256.0,255.56,255.8,9231.0
2018-08-13 10:45:00,255.84,256.0,255.66,255.79,7346.0,255.84,256.0,255.66,255.79,7346.0
2018-08-13 10:50:00,255.84,256.54,255.73,256.54,26313.0,255.84,256.54,255.73,256.54,26313.0
2018-08-13 10:55:00,256.57,256.6,255.92,256.05,15587.0,256.57,256.6,255.92,256.05,15587.0
2018-08-13 11:00:00,256.04,256.11,255.55,255.79,27365.0,256.04,256.11,255.55,255.79,27365.0
2018-08-13 11:05:00,255.77,255.9,255.09,255.24,12448.0,255.77,255.9,255.09,255.24,12448.0
2018-08-13 11:10:00,255.24,255.36,255.15,255.27,4243.0,255.24,255.36,255.15,255.27,4243.0
2018-08-13 11:15:00,255.24,255.38,254.61,254.64,14382.0,255.24,255.38,254.61,254.64,14382.0
2018-08-13 11:20:00,254.67,254.81,254.57,254.69,4045.0,254.67,254.81,254.57,254.69,4045.0
2018-08-13 11:25:00,254.52,254.66,254.28,254.54,12976.0,254.52,254.66,254.28,254.54,12976.0
2018-08-13 11:30:00,254.54,254.73,254.2,254.57,12320.0,254.54,254.73,254.2,254.57,12320.0
2018-08-13 11:35:00,254.63,254.63,254.18,254.52,7447.0,254.63,254.63,254.18,254.52,7447.0
2018-08-13 11:40:00,254.44,254.89,254.32,254.56,7477.0,254.44,254.89,254.32,254.56,7477.0
2018-08-13 11:45:00,254.75,255.08,254.72,254.77,9261.0,254.75,255.08,254.72,254.77,9261.0
2018-08-13 11:50:00,254.64,254.65,254.18,254.45,5040.0,254.64,254.65,254.18,254.45,5040.0
2018-08-13 11:55:00,254.38,254.62,254.1,254.5,5963.0,254.38,254.62,254.1,254.5,5963.0
2018-08-13 12:00:00,254.54,254.74,254.46,254.72,4325.0,254.54,254.74,254.46,254.72,4325.0
2018-08-13 12:05:00,254.64,254.92,254.6,254.92,7630.0,254.64,254.92,254.6,254.92,7630.0
2018-08-13 12:10:00,254.92,255.32,254.91,255.13,5565.0,254.92,255.32,254.91,255.13,5565.0
2018-08-13 12:15:00,255.19,255.19,254.83,254.86,5300.0,255.19,255.19,254.83,254.86,5300.0
2018-08-13 12:20:00,254.77,254.91,254.53,254.58,5068.0,254.77,254.91,254.53,254.58,5068.0
2018-08-13 12:25:00,254.52,254.52,253.95,254.2,10997.0,254.52,254.52,253.95,254.2,10997.0
2018-08-13 12:30:00,254.14,254.17,253.95,254.14,5889.0,254.14,254.17,253.95,254.14,5889.0
2018-08-13 12:35:00,254.05,254.45,253.91,254.17,6826.0,254.05,254.45,253.91,254.17,6826.0
2018-08-13 12:40:00,254.21,254.3,254.1,254.12,17051.0,254.21,254.3,254.1,254.12,17051.0
2018-08-13 12:45:00,254.13,254.21,253.83,253.87,8219.0,254.13,254.21,253.83,253.87,8219.0
2018-08-13 12:50:00,253.92,254.26,253.87,253.96,7683.0,253.92,254.26,253.87,253.96,7683.0
2018-08-13 12:55:00,253.99,254.09,253.93,253.94,4344.0,253.99,254.09,253.93,253.94,4344.0
2018-08-13 13:00:00,253.92,253.92,253.37,253.51,7075.0,253.92,253.92,253.37,253.51,7075.0
2018-08-13 13:05:00,253.48,253.75,253.47,253.72,6906.0,253.48,253.75,253.47,253.72,6906.0
2018-08-13 13:10:00,253.69,253.97,253.66,253.89,6100.0,253.69,253.97,253.66,253.89,6100.0
2018-08-13 13:15:00,253.84,254.41,253.7,254.4,6885.0,253.84,254.41,253.7,254.4,6885.0
2018-08-13 13:20:00,254.36,254.6,254.35,254.42,6493.0,254.36,254.6,254.35,254.42,6493.0
2018-08-13 13:25:00,254.42,254.66,254.42,254.59,3200.0,254.42,254.66,254.42,254.59,3200.0
2018-08-13 13:30:00,254.63,255.06,254.63,254.83,5586.0,254.63,255.06,254.63,254.83,5586.0
2018-08-13 13:35:00,254.88,254.94,254.69,254.69,4767.0,254.88,254.94,254.69,254.69,4767.0
2018-08-13 13:40:00,254.69,254.99,254.68,254.89,4717.0,254.69,254.99,254.68,254.89,4717.0
2018-08-13 13:45:00,254.94,254.94,254.71,254.77,4001.0,254.94,254.94,254.71,254.77,4001.0
2018-08-13 13:50:00,254.85,255.16,254.85,255.07,5319.0,254.85,255.16,254.85,255.07,5319.0
2018-08-13 13:55:00,255.08,255.08,254.72,254.8,8509.0,255.08,255.08,254.72,254.8,8509.0
2018-08-13 14:00:00,254.88,255.3,254.87,255.3,7901.0,254.88,255.3,254.87,255.3,7901.0
2018-08-13 14:05:00,255.2,255.27,255.1,255.16,3733.0,255.2,255.27,255.1,255.16,3733.0
2018-08-13 14:10:00,255.05,255.42,255.05,255.32,7394.0,255.05,255.42,255.05,255.32,7394.0
2018-08-13 14:15:00,255.39,255.5,255.22,255.24,5489.0,255.39,255.5,255.22,255.24,5489.0
2018-08-13 14:20:00,255.3,255.42,255.22,255.28,5689.0,255.3,255.42,255.22,255.28,5689.0
2018-08-13 14:25:00,255.36,255.53,255.33,255.5,6309.0,255.36,255.53,255.33,255.5,6309.0
2018-08-13 14:30:00,255.54,255.64,255.31,255.36,8259.0,255.54,255.64,255.31,255.36,8259.0
2018-08-13 14:35:00,255.37,255.41,254.8,254.85,8197.0,255.37,255.41,254.8,254.85,8197.0
2018-08-13 14:40:00,254.8,255.05,254.79,254.92,3526.0,254.8,255.05,254.79,254.92,3526.0
2018-08-13 14:45:00,254.85,254.86,254.66,254.71,3696.0,254.85,254.86,254.66,254.71,3696.0
2018-08-13 14:50:00,254.63,254.63,254.27,254.28,5709.0,254.63,254.63,254.27,254.28,5709.0
2018-08-13 14:55:00,254.29,254.44,254.14,254.3,7628.0,254.29,254.44,254.14,254.3,7628.0
2018-08-13 15:00:00,254.21,254.23,254.0,254.14,7220.0,254.21,254.23,254.0,254.14,7220.0
2018-08-13 15:05:00,254.15,254.39,254.05,254.39,7899.0,254.15,254.39,254.05,254.39,7899.0
2018-08-13 15:10:00,254.37,254.45,254.19,254.34,10216.0,254.37,254.45,254.19,254.34,10216.0
2018-08-13 15:15:00,254.31,254.5,254.27,254.28,8358.0,254.31,254.5,254.27,254.28,8358.0
2018-08-13 15:20:00,254.33,254.33,254.11,254.23,8375.0,254.33,254.33,254.11,254.23,8375.0
2018-08-13 15:25:00,254.24,254.4,253.84,253.88,11310.0,254.24,254.4,253.84,253.88,11310.0
2018-08-13 15:30:00,253.94,254.1,253.85,253.97,8971.0,253.94,254.1,253.85,253.97,8971.0
2018-08-13 15:35:00,253.93,254.16,253.9,254.16,5798.0,253.93,254.16,253.9,254.16,5798.0
2018-08-13 15:40:00,254.11,254.16,253.94,254.07,12646.0,254.11,254.16,253.94,254.07,12646.0
2018-08-13 15:45:00,254.09,254.11,253.82,253.82,14666.0,254.09,254.11,253.82,253.82,14666.0
2018-08-13 15:50:00,253.79,253.79,253.3,253.6,35959.0,253.79,253.79,253.3,253.6,35959.0
2018-08-13 15:55:00,253.61,253.81,253.45,253.64,73126.0,253.61,253.81,253.45,253.64,73126.0
2018-08-14 09:30:00,254.38,255.04,253.8,253.8,47106.0,254.38,255.04,253.8,253.8,47106.0
2018-08-14 09:35:00,253.78,254.58,253.35,254.32,18603.0,253.78,254.58,253.35,254.32,18603.0
2018-08-14 09:40:00,254.31,254.31,252.68,252.84,22930.0,254.31,254.31,252.68,252.84,22930.0
2018-08-14 09:45:00,252.97,253.2,252.5,252.59,22063.0,252.97,253.2,252.5,252.59,22063.0
2018-08-14 09:50:00,252.51,252.89,252.33,252.58,19453.0,252.51,252.89,252.33,252.58,19453.0
2018-08-14 09:55:00,252.69,252.96,252.21,252.7,20362.0,252.69,252.96,252.21,252.7,20362.0
2018-08-14 10:00:00,252.86,253.05,252.4,252.5,20465.0,252.86,253.05,252.4,252.5,20465.0
2018-08-14 10:05:00,252.51,252.88,252.09,252.88,23804.0,252.51,252.88,252.09,252.88,23804.0
2018-08-14 10:10:00,252.9,253.58,252.65,253.58,19813.0,252.9,253.58,252.65,253.58,19813.0
2018-08-14 10:15:00,253.65,253.82,253.41,253.57,10763.0,253.65,253.82,253.41,253.57,10763.0
2018-08-14 10:20:00,253.62,253.87,253.62,253.64,6840.0,253.62,253.87,253.62,253.64,6840.0
2018-08-14 10:25:00,253.67,253.87,253.67,253.82,9350.0,253.67,253.87,253.67,253.82,9350.0
2018-08-14 10:30:00,253.75,254.39,253.63,254.22,11669.0,253.75,254.39,253.63,254.22,11669.0
2018-08-14 10:35:00,254.3,254.59,254.14,254.16,9875.0,254.3,254.59,254.14,254.16,9875.0
2018-08-14 10:40:00,254.12,254.6,254.06,254.53,26942.0,254.12,254.6,254.06,254.53,26942.0
2018-08-14 10:45:00,254.52,254.8,254.31,254.73,26226.0,254.52,254.8,254.31,254.73,26226.0
2018-08-14 10:50:00,254.8,255.11,254.61,254.96,16333.0,254.8,255.11,254.61,254.96,16333.0
2018-08-14 10:55:00,254.96,255.02,254.74,255.02,11094.0,254.96,255.02,254.74,255.02,11094.0
2018-08-14 11:00:00,254.98,255.06,254.75,254.84,10281.0,254.98,255.06,254.75,254.84,10281.0
2018-08-14 11:05:00,254.89,255.25,254.88,255.15,10849.0,254.89,255.25,254.88,255.15,10849.0
2018-08-14 11:10:00,255.22,255.42,255.06,255.31,9418.0,255.22,255.42,255.06,255.31,9418.0
2018-08-14 11:15:00,255.39,255.47,255.05,255.08,10500.0,255.39,255.47,255.05,255.08,10500.0
2018-08-14 11:20:00,255.01,255.5,255.01,255.27,12021.0,255.01,255.5,255.01,255.27,12021.0
2018-08-14 11:25:00,255.3,255.46,255.15,255.15,7856.0,255.3,255.46,255.15,255.15,7856.0
2018-08-14 11:30:00,255.17,255.23,254.78,254.82,6901.0,255.17,255.23,254.78,254.82,6901.0
2018-08-14 11:35:00,254.85,255.08,254.85,255.03,3167.0,254.85,255.08,254.85,255.03,3167.0
2018-08-14 11:40:00,255.09,255.3,255.09,255.09,7653.0,255.09,255.3,255.09,255.09,7653.0
2018-08-14 11:45:00,255.09,255.63,254.8,255.59,7788.0,255.09,255.63,254.8,255.59,7788.0
2018-08-14 11:50:00,255.58,255.65,255.31,255.32,6888.0,255.58,255.65,255.31,255.32,6888.0
2018-08-14 11:55:00,255.32,255.39,255.07,255.22,13087.0,255.32,255.39,255.07,255.22,13087.0
2018-08-14 12:00:00,255.2,255.33,255.17,255.18,23894.0,255.2,255.33,255.17,255.18,23894.0
2018-08-14 12:05:00,255.21,255.45,255.17,255.26,9619.0,255.21,255.45,255.17,255.26,9619.0
2018-08-14 12:10:00,255.34,255.45,255.22,255.34,9269.0,255.34,255.45,255.22,255.34,9269.0
2018-08-14 12:15:00,255.31,255.74,255.31,255.74,14104.0,255.31,255.74,255.31,255.74,14104.0
2018-08-14 12:20:00,255.74,255.74,255.33,255.44,5771.0,255.74,255.74,255.33,255.44,5771.0
2018-08-14 12:25:00,255.45,255.72,255.45,255.56,5265.0,255.45,255.72,255.45,255.56,5265.0
2018-08-14 12:30:00,255.55,255.6,255.29,255.33,4249.0,255.55,255.6,255.29,255.33,4249.0
2018-08-14 12:35:00,255.39,255.56,255.39,255.48,4902.0,255.39,255.56,255.39,255.48,4902.0
2018-08-14 12:40:00,255.5,255.63,255.46,255.58,5900.0,255.5,255.63,255.46,255.58,5900.0
2018-08-14 12:45:00,255.59,255.77,255.42,255.48,9111.0,255.59,255.77,255.42,255.48,9111.0
2018-08-14 12:50:00,255.51,255.55,254.92,255.02,8520.0,255.51,255.55,254.92,255.02,8520.0
2018-08-14 12:55:00,255.05,255.3,255.04,255.26,4336.0,255.05,255.3,255.04,255.26,4336.0
2018-08-14 13:00:00,255.29,255.53,255.29,255.46,6101.0,255.29,255.53,255.29,255.46,6101.0
2018-08-14 13:05:00,255.42,255.56,255.3,255.49,3218.0,255.42,255.56,255.3,255.49,3218.0
2018-08-14 13:10:00,255.53,255.53,255.35,255.41,3000.0,255.53,255.53,255.35,255.41,3000.0
2018-08-14 13:15:00,255.41,255.56,255.41,255.44,6905.0,255.41,255.56,255.41,255.44,6905.0
2018-08-14 13:20:00,255.43,255.57,255.16,255.29,7175.0,255.43,255.57,255.16,255.29,7175.0
2018-08-14 13:25:00,255.3,255.32,255.12,255.26,7498.0,255.3,255.32,255.12,255.26,7498.0
2018-08-14 13:30:00,255.23,255.39,255.16,255.39,4640.0,255.23,255.39,255.16,255.39,4640.0
2018-08-14 13:35:00,255.44,255.58,255.44,255.54,6800.0,255.44,255.58,255.44,255.54,6800.0
2018-08-14 13:40:00,255.55,255.64,255.46,255.5,3519.0,255.55,255.64,255.46,255.5,3519.0
2018-08-14 13:45:00,255.51,255.72,255.5,255.68,7217.0,255.51,255.72,255.5,255.68,7217.0
2018-08-14 13:50:00,255.63,255.7,255.46,255.7,11618.0,255.63,255.7,255.46,255.7,11618.0
2018-08-14 13:55:00,255.72,256.1,255.72,255.95,21995.0,255.72,256.1,255.72,255.95,21995.0
2018-08-14 14:00:00,256.0,256.13,255.67,255.72,16992.0,256.0,256.13,255.67,255.72,16992.0
2018-08-14 14:05:00,255.68,255.72,255.28,255.43,24248.0,255.68,255.72,255.28,255.43,24248.0
2018-08-14 14:10:00,255.43,255.58,255.28,255.36,9192.0,255.43,255.58,255.28,255.36,9192.0
2018-08-14 14:15:00,255.34,255.6,255.34,255.51,7931.0,255.34,255.6,255.34,255.51,7931.0
2018-08-14 14:20:00,255.55,255.59,255.34,255.51,7783.0,255.55,255.59,255.34,255.51,7783.0
2018-08-14 14:25:00,255.48,255.51,255.34,255.51,4586.0,255.48,255.51,255.34,255.51,4586.0
2018-08-14 14:30:00,255.59,255.76,255.54,255.76,2943.0,255.59,255.76,255.54,255.76,2943.0
2018-08-14 14:35:00,255.96,256.06,255.9,256.06,7395.0,255.96,256.06,255.9,256.06,7395.0
2018-08-14 14:40:00,256.04,256.04,255.76,255.92,8456.0,256.04,256.04,255.76,255.92,8456.0
2018-08-14 14:45:00,255.92,256.04,255.86,255.93,8061.0,255.92,256.04,255.86,255.93,8061.0
2018-08-14 14:50:00,255.92,256.1,255.91,256.02,5655.0,255.92,256.1,255.91,256.02,5655.0
2018-08-14 14:55:00,256.0,256.1,255.97,256.06,8153.0,256.0,256.1,255.97,256.06,8153.0
2018-08-14 15:00:00,256.1,256.1,255.76,255.77,14845.0,256.1,256.1,255.76,255.77,14845.0
2018-08-14 15:05:00,255.82,255.9,255.79,255.87,9279.0,255.82,255.9,255.79,255.87,9279.0
2018-08-14 15:10:00,255.9,255.99,255.85,255.91,10575.0,255.9,255.99,255.85,255.91,10575.0
2018-08-14 15:15:00,255.89,256.04,255.88,256.04,6727.0,255.89,256.04,255.88,256.04,6727.0
2018-08-14 15:20:00,256.03,256.12,255.95,256.07,10492.0,256.03,256.12,255.95,256.07,10492.0
2018-08-14 15:25:00,256.06,256.2,256.02,256.19,17080.0,256.06,256.2,256.02,256.19,17080.0
2018-08-14 15:30:00,256.13,256.22,256.03,256.21,15526.0,256.13,256.22,256.03,256.21,15526.0
2018-08-14 15:35:00,256.2,256.25,255.98,256.21,17201.0,256.2,256.25,255.98,256.21,17201.0
2018-08-14 15:40:00,256.2,256.21,255.96,255.96,11236.0,256.2,256.21,255.96,255.96,11236.0
2018-08-14 15:45:00,255.99,256.12,255.86,255.95,24750.0,255.99,256.12,255.86,255.95,24750.0
2018-08-14 15:50:00,255.96,256.09,255.73,255.99,24281.0,255.96,256.09,255.73,255.99,24281.0
2018-08-14 15:55:00,255.99,256.16,255.96,256.05,53922.0,255.99,256.16,255.96,256.05,53922.0
2018-08-15 09:30:00,253.8,254.3,253.01,253.53,56440.0,253.8,254.3,253.01,253.53,56440.0
2018-08-15 09:35:00,253.7,255.29,253.68,255.0,25128.0,253.7,255.29,253.68,255.0,25128.0
2018-08-15 09:40:00,255.01,255.83,254.6,255.02,18034.0,255.01,255.83,254.6,255.02,18034.0
2018-08-15 09:45:00,254.98,254.98,254.06,254.49,14000.0,254.98,254.98,254.06,254.49,14000.0
2018-08-15 09:50:00,254.48,255.0,254.02,254.02,22987.0,254.48,255.0,254.02,254.02,22987.0
2018-08-15 09:55:00,254.16,254.3,252.93,253.01,30755.0,254.16,254.3,252.93,253.01,30755.0
2018-08-15 10:00:00,252.92,253.32,252.05,252.21,37828.0,252.92,253.32,252.05,252.21,37828.0
2018-08-15 10:05:00,252.2,252.84,251.79,252.06,24993.0,252.2,252.84,251.79,252.06,24993.0
2018-08-15 10:10:00,251.97,252.73,251.87,252.19,11109.0,251.97,252.73,251.87,252.19,11109.0
2018-08-15 10:15:00,252.09,252.12,251.15,251.67,30441.0,252.09,252.12,251.15,251.67,30441.0
2018-08-15 10:20:00,251.59,251.6,250.85,251.1,23915.0,251.59,251.6,250.85,251.1,23915.0
2018-08-15 10:25:00,251.15,251.2,250.06,250.24,28591.0,251.15,251.2,250.06,250.24,28591.0
2018-08-15 10:30:00,250.21,250.95,249.62,250.38,38423.0,250.21,250.95,249.62,250.38,38423.0
2018-08-15 10:35:00,250.25,251.27,250.01,251.1,53352.0,250.25,251.27,250.01,251.1,53352.0
2018-08-15 10:40:00,251.07,251.37,250.4,250.4,18463.0,251.07,251.37,250.4,250.4,18463.0
2018-08-15 10:45:00,250.45,250.99,250.33,250.85,11297.0,250.45,250.99,250.33,250.85,11297.0
2018-08-15 10:50:00,250.84,250.85,250.11,250.68,12405.0,250.84,250.85,250.11,250.68,12405.0
2018-08-15 10:55:00,250.71,250.87,250.3,250.61,40529.0,250.71,250.87,250.3,250.61,40529.0
2018-08-15 11:00:00,250.59,251.37,250.45,251.16,25680.0,250.59,251.37,250.45,251.16,25680.0
2018-08-15 11:05:00,251.07,251.67,250.7,251.59,12226.0,251.07,251.67,250.7,251.59,12226.0
2018-08-15 11:10:00,251.67,251.91,251.22,251.36,17500.0,251.67,251.91,251.22,251.36,17500.0
2018-08-15 11:15:00,251.41,251.63,251.15,251.56,16857.0,251.41,251.63,251.15,251.56,16857.0
2018-08-15 11:20:00,251.58,251.66,251.09,251.28,12731.0,251.58,251.66,251.09,251.28,12731.0
2018-08-15 11:25:00,251.31,251.61,251.14,251.19,25592.0,251.31,251.61,251.14,251.19,25592.0
2018-08-15 11:30:00,251.3,251.5,251.14,251.41,10684.0,251.3,251.5,251.14,251.41,10684.0
2018-08-15 11:35:00,251.46,251.71,250.66,250.74,24396.0,251.46,251.71,250.66,250.74,24396.0
2018-08-15 11:40:00,250.81,250.81,249.88,250.02,19969.0,250.81,250.81,249.88,250.02,19969.0
2018-08-15 11:45:00,249.99,249.99,249.21,249.89,25331.0,249.99,249.99,249.21,249.89,25331.0
2018-08-15 11:50:00,249.94,249.96,249.26,249.88,33206.0,249.94,249.96,249.26,249.88,33206.0
2018-08-15 11:55:00,249.83,249.97,249.3,249.35,25620.0,249.83,249.97,249.3,249.35,25620.0
2018-08-15 12:00:00,249.35,249.45,249.11,249.16,14709.0,249.35,249.45,249.11,249.16,14709.0
2018-08-15 12:05:00,249.18,249.91,249.13,249.85,27468.0,249.18,249.91,249.13,249.85,27468.0
2018-08-15 12:10:00,249.89,249.91,249.67,249.78,21934.0,249.89,249.91,249.67,249.78,21934.0
2018-08-15 12:15:00,249.73,249.9,249.61,249.83,21617.0,249.73,249.9,249.61,249.83,21617.0
2018-08-15 12:20:00,249.86,250.11,249.66,250.11,23314.0,249.86,250.11,249.66,250.11,23314.0
2018-08-15 12:25:00,250.1,250.2,249.85,250.0,19926.0,250.1,250.2,249.85,250.0,19926.0
2018-08-15 12:30:00,250.04,250.34,249.84,250.26,40548.0,250.04,250.34,249.84,250.26,40548.0
2018-08-15 12:35:00,250.26,250.41,249.95,250.33,20050.0,250.26,250.41,249.95,250.33,20050.0
2018-08-15 12:40:00,250.36,250.38,249.89,250.02,13504.0,250.36,250.38,249.89,250.02,13504.0
2018-08-15 12:45:00,250.03,250.03,249.46,249.57,16542.0,250.03,250.03,249.46,249.57,16542.0
2018-08-15 12:50:00,249.62,249.79,249.43,249.48,10300.0,249.62,249.79,249.43,249.48,10300.0
2018-08-15 12:55:00,249.47,249.71,249.42,249.52,10445.0,249.47,249.71,249.42,249.52,10445.0
2018-08-15 13:00:00,249.55,249.62,249.32,249.51,13497.0,249.55,249.62,249.32,249.51,13497.0
2018-08-15 13:05:00,249.53,250.24,249.51,250.06,13500.0,249.53,250.24,249.51,250.06,13500.0
2018-08-15 13:10:00,250.02,250.08,249.76,249.83,16865.0,250.02,250.08,249.76,249.83,16865.0
2018-08-15 13:15:00,249.78,249.85,249.54,249.54,15450.0,249.78,249.85,249.54,249.54,15450.0
2018-08-15 13:20:00,249.55,249.59,249.1,249.17,34826.0,249.55,249.59,249.1,249.17,34826.0
2018-08-15 13:25:00,249.21,249.33,248.66,249.01,52178.0,249.21,249.33,248.66,249.01,52178.0
2018-08-15 13:30:00,249.09,249.18,248.94,249.03,14216.0,249.09,249.18,248.94,249.03,14216.0
2018-08-15 13:35:00,249.01,249.35,248.93,249.34,9713.0,249.01,249.35,248.93,249.34,9713.0
2018-08-15 13:40:00,249.35,250.02,249.3,249.99,22501.0,249.35,250.02,249.3,249.99,22501.0
2018-08-15 13:45:00,249.95,250.11,249.5,249.5,21599.0,249.95,250.11,249.5,249.5,21599.0
2018-08-15 13:50:00,249.54,249.68,249.37,249.6,8387.0,249.54,249.68,249.37,249.6,8387.0
2018-08-15 13:55:00,249.6,249.7,249.39,249.42,12664.0,249.6,249.7,249.39,249.42,12664.0
2018-08-15 14:00:00,249.4,249.82,249.38,249.74,14406.0,249.4,249.82,249.38,249.74,14406.0
2018-08-15 14:05:00,249.72,249.73,249.08,249.12,14349.0,249.72,249.73,249.08,249.12,14349.0
2018-08-15 14:10:00,249.13,249.22,248.5,248.51,13826.0,249.13,249.22,248.5,248.51,13826.0
2018-08-15 14:15:00,248.59,248.83,248.55,248.63,19283.0,248.59,248.83,248.55,248.63,19283.0
2018-08-15 14:20:00,248.64,249.03,248.52,248.91,15995.0,248.64,249.03,248.52,248.91,15995.0
2018-08-15 14:25:00,248.9,248.9,248.27,248.5,16748.0,248.9,248.9,248.27,248.5,16748.0
2018-08-15 14:30:00,248.46,248.67,248.02,248.67,22790.0,248.46,248.67,248.02,248.67,22790.0
2018-08-15 14:35:00,248.7,249.0,248.66,248.87,15827.0,248.7,249.0,248.66,248.87,15827.0
2018-08-15 14:40:00,248.88,249.07,248.76,248.89,8047.0,248.88,249.07,248.76,248.89,8047.0
2018-08-15 14:45:00,248.94,249.0,248.65,248.72,11414.0,248.94,249.0,248.65,248.72,11414.0
2018-08-15 14:50:00,248.68,249.28,248.68,249.22,12068.0,248.68,249.28,248.68,249.22,12068.0
2018-08-15 14:55:00,249.19,249.51,249.02,249.51,17454.0,249.19,249.51,249.02,249.51,17454.0
2018-08-15 15:00:00,249.67,250.06,249.51,249.97,15006.0,249.67,250.06,249.51,249.97,15006.0
2018-08-15 15:05:00,250.0,250.45,249.98,250.18,21756.0,250.0,250.45,249.98,250.18,21756.0
2018-08-15 15:10:00,250.09,250.09,249.61,249.78,11170.0,250.09,250.09,249.61,249.78,11170.0
2018-08-15 15:15:00,249.74,249.93,249.59,249.78,13072.0,249.74,249.93,249.59,249.78,13072.0
2018-08-15 15:20:00,249.76,249.96,249.73,249.96,10811.0,249.76,249.96,249.73,249.96,10811.0
2018-08-15 15:25:00,249.96,250.2,249.94,250.2,14535.0,249.96,250.2,249.94,250.2,14535.0
2018-08-15 15:30:00,250.16,250.91,250.16,250.79,19652.0,250.16,250.91,250.16,250.79,19652.0
2018-08-15 15:35:00,250.8,250.91,250.51,250.53,20858.0,250.8,250.91,250.51,250.53,20858.0
2018-08-15 15:40:00,250.52,251.2,250.35,251.2,24329.0,250.52,251.2,250.35,251.2,24329.0
2018-08-15 15:45:00,251.1,251.11,250.66,250.83,29908.0,251.1,251.11,250.66,250.83,29908.0
2018-08-15 15:50:00,250.78,250.78,250.09,250.4,55279.0,250.78,250.78,250.09,250.4,55279.0
2018-08-15 15:55:00,250.45,250.82,250.09,250.52,103966.0,250.45,250.82,250.09,250.52,103966.0
2018-08-16 09:30:00,252.79,253.3,252.23,252.72,68820.0,252.79,253.3,252.23,252.72,68820.0
2018-08-16 09:35:00,252.78,252.88,251.37,251.66,27403.0,252.78,252.88,251.37,251.66,27403.0
2018-08-16 09:40:00,251.77,252.66,251.33,251.81,25114.0,251.77,252.66,251.33,251.81,25114.0
2018-08-16 09:45:00,251.95,252.11,251.09,251.57,16647.0,251.95,252.11,251.09,251.57,16647.0
2018-08-16 09:50:00,251.61,251.83,250.84,251.0,15578.0,251.61,251.83,250.84,251.0,15578.0
2018-08-16 09:55:00,251.0,251.61,250.91,250.96,13646.0,251.0,251.61,250.91,250.96,13646.0
2018-08-16 10:00:00,251.06,252.01,251.05,251.46,21488.0,251.06,252.01,251.05,251.46,21488.0
2018-08-16 10:05:00,251.57,251.97,251.54,251.8,14338.0,251.57,251.97,251.54,251.8,14338.0
2018-08-16 10:10:00,251.79,252.03,251.69,251.78,12015.0,251.79,252.03,251.69,251.78,12015.0
2018-08-16 10:15:00,251.83,251.84,250.99,251.26,37023.0,251.83,251.84,250.99,251.26,37023.0
2018-08-16 10:20:00,251.31,251.48,250.84,250.99,35521.0,251.31,251.48,250.84,250.99,35521.0
2018-08-16 10:25:00,250.87,251.57,250.41,251.57,19404.0,250.87,251.57,250.41,251.57,19404.0
2018-08-16 10:30:00,251.5,251.76,251.11,251.37,15240.0,251.5,251.76,251.11,251.37,15240.0
2018-08-16 10:35:00,251.39,251.51,251.11,251.31,19960.0,251.39,251.51,251.11,251.31,19960.0
2018-08-16 10:40:00,251.4,251.41,250.62,251.05,31547.0,251.4,251.41,250.62,251.05,31547.0
2018-08-16 10:45:00,251.04,251.09,250.24,250.29,20013.0,251.04,251.09,250.24,250.29,20013.0
2018-08-16 10:50:00,250.25,250.31,249.7,249.97,27844.0,250.25,250.31,249.7,249.97,27844.0
2018-08-16 10:55:00,250.0,250.18,249.77,250.0,18930.0,250.0,250.18,249.77,250.0,18930.0
2018-08-16 11:00:00,250.04,250.38,250.03,250.21,26054.0,250.04,250.38,250.03,250.21,26054.0
2018-08-16 11:05:00,250.28,250.63,250.24,250.46,13034.0,250.28,250.63,250.24,250.46,13034.0
2018-08-16 11:10:00,250.4,250.8,250.39,250.65,17425.0,250.4,250.8,250.39,250.65,17425.0
2018-08-16 11:15:00,250.82,251.02,250.61,250.72,20225.0,250.82,251.02,250.61,250.72,20225.0
2018-08-16 11:20:00,250.71,250.95,250.51,250.83,13394.0,250.71,250.95,250.51,250.83,13394.0
2018-08-16 11:25:00,250.77,250.93,250.67,250.76,17712.0,250.77,250.93,250.67,250.76,17712.0
2018-08-16 11:30:00,250.79,250.79,250.2,250.27,31251.0,250.79,250.79,250.2,250.27,31251.0
2018-08-16 11:35:00,250.28,250.98,250.28,250.89,8366.0,250.28,250.98,250.28,250.89,8366.0
2018-08-16 11:40:00,250.98,251.16,250.81,250.92,16233.0,250.98,251.16,250.81,250.92,16233.0
2018-08-16 11:45:00,251.0,251.0,250.71,250.74,10012.0,251.0,251.0,250.71,250.74,10012.0
2018-08-16 11:50:00,250.77,250.79,250.57,250.7,6517.0,250.77,250.79,250.57,250.7,6517.0
2018-08-16 11:55:00,250.71,250.75,250.55,250.57,6400.0,250.71,250.75,250.55,250.57,6400.0
2018-08-16 12:00:00,250.61,250.61,250.39,250.39,18247.0,250.61,250.61,250.39,250.39,18247.0
2018-08-16 12:05:00,250.38,250.57,250.28,250.5,10662.0,250.38,250.57,250.28,250.5,10662.0
2018-08-16 12:10:00,250.51,250.7,250.44,250.49,12274.0,250.51,250.7,250.44,250.49,12274.0
2018-08-16 12:15:00,250.52,250.61,250.44,250.59,11333.0,250.52,250.61,250.44,250.59,11333.0
2018-08-16 12:20:00,250.56,250.57,250.39,250.39,8953.0,250.56,250.57,250.39,250.39,8953.0
2018-08-16 12:25:00,250.48,250.62,250.32,250.33,11659.0,250.48,250.62,250.32,250.33,11659.0
2018-08-16 12:30:00,250.3,250.38,249.96,249.97,17412.0,250.3,250.38,249.96,249.97,17412.0
2018-08-16 12:35:00,249.98,250.27,249.91,250.2,12787.0,249.98,250.27,249.91,250.2,12787.0
2018-08-16 12:40:00,250.18,250.18,249.65,249.66,16162.0,250.18,250.18,249.65,249.66,16162.0
2018-08-16 12:45:00,249.72,249.76,249.2,249.33,22613.0,249.72,249.76,249.2,249.33,22613.0
2018-08-16 12:50:00,249.32,249.64,249.31,249.55,32359.0,249.32,249.64,249.31,249.55,32359.0
2018-08-16 12:55:00,249.51,250.0,249.51,249.88,97050.0,249.51,250.0,249.51,249.88,97050.0
2018-08-16 13:00:00,250.0,250.0,249.72,249.83,14664.0,250.0,250.0,249.72,249.83,14664.0
2018-08-16 13:05:00,249.83,249.94,249.46,249.46,14411.0,249.83,249.94,249.46,249.46,14411.0
2018-08-16 13:10:00,249.5,249.64,249.0,249.14,23684.0,249.5,249.64,249.0,249.14,23684.0
2018-08-16 13:15:00,249.17,249.29,249.07,249.29,10279.0,249.17,249.29,249.07,249.29,10279.0
2018-08-16 13:20:00,249.28,249.69,249.27,249.65,11093.0,249.28,249.69,249.27,249.65,11093.0
2018-08-16 13:25:00,249.64,249.81,249.54,249.54,8911.0,249.64,249.81,249.54,249.54,8911.0
2018-08-16 13:30:00,249.52,249.64,249.41,249.48,8299.0,249.52,249.64,249.41,249.48,8299.0
2018-08-16 13:35:00,249.49,249.88,249.47,249.88,5735.0,249.49,249.88,249.47,249.88,5735.0
2018-08-16 13:40:00,249.84,250.0,249.79,249.91,9830.0,249.84,250.0,249.79,249.91,9830.0
2018-08-16 13:45:00,249.89,249.89,249.5,249.52,9494.0,249.89,249.89,249.5,249.52,9494.0
2018-08-16 13:50:00,249.54,249.55,249.31,249.41,8223.0,249.54,249.55,249.31,249.41,8223.0
2018-08-16 13:55:00,249.51,249.84,249.51,249.74,4301.0,249.51,249.84,249.51,249.74,4301.0
2018-08-16 14:00:00,249.75,250.0,249.68,250.0,19914.0,249.75,250.0,249.68,250.0,19914.0
2018-08-16 14:05:00,250.02,250.06,249.81,250.0,10230.0,250.02,250.06,249.81,250.0,10230.0
2018-08-16 14:10:00,250.0,250.17,249.93,250.0,20941.0,250.0,250.17,249.93,250.0,20941.0
2018-08-16 14:15:00,250.0,250.08,249.8,250.0,12463.0,250.0,250.08,249.8,250.0,12463.0
2018-08-16 14:20:00,250.01,250.07,249.93,249.99,18854.0,250.01,250.07,249.93,249.99,18854.0
2018-08-16 14:25:00,249.97,250.04,249.54,249.56,15515.0,249.97,250.04,249.54,249.56,15515.0
2018-08-16 14:30:00,249.45,249.55,249.03,249.37,21635.0,249.45,249.55,249.03,249.37,21635.0
2018-08-16 14:35:00,249.44,249.69,249.42,249.6,6284.0,249.44,249.69,249.42,249.6,6284.0
2018-08-16 14:40:00,249.64,250.0,249.63,250.0,8247.0,249.64,250.0,249.63,250.0,8247.0
2018-08-16 14:45:00,249.94,250.04,249.84,250.04,19865.0,249.94,250.04,249.84,250.04,19865.0
2018-08-16 14:50:00,250.03,250.05,249.75,250.02,10801.0,250.03,250.05,249.75,250.02,10801.0
2018-08-16 14:55:00,250.0,250.07,249.96,249.99,22243.0,250.0,250.07,249.96,249.99,22243.0
2018-08-16 15:00:00,250.0,250.05,249.92,250.0,24293.0,250.0,250.05,249.92,250.0,24293.0
2018-08-16 15:05:00,250.01,250.06,249.84,249.86,20825.0,250.01,250.06,249.84,249.86,20825.0
2018-08-16 15:10:00,249.81,249.92,249.76,249.77,15786.0,249.81,249.92,249.76,249.77,15786.0
2018-08-16 15:15:00,249.72,249.73,249.38,249.43,12447.0,249.72,249.73,249.38,249.43,12447.0
2018-08-16 15:20:00,249.41,249.6,249.27,249.46,10417.0,249.41,249.6,249.27,249.46,10417.0
2018-08-16 15:25:00,249.44,249.68,249.34,249.65,11412.0,249.44,249.68,249.34,249.65,11412.0
2018-08-16 15:30:00,249.62,249.71,249.4,249.7,13426.0,249.62,249.71,249.4,249.7,13426.0
2018-08-16 15:35:00,249.68,249.68,249.43,249.43,15391.0,249.68,249.68,249.43,249.43,15391.0
2018-08-16 15:40:00,249.45,249.48,249.02,249.08,25826.0,249.45,249.48,249.02,249.08,25826.0
2018-08-16 15:45:00,249.05,249.1,248.82,249.02,41669.0,249.05,249.1,248.82,249.02,41669.0
2018-08-16 15:50:00,248.95,248.95,248.29,248.48,80362.0,248.95,248.95,248.29,248.48,80362.0
2018-08-16 15:55:00,248.44,248.93,248.1,248.93,140646.0,248.44,248.93,248.1,248.93,140646.0
2018-08-17 09:30:00,248.39,248.6,245.16,246.71,154229.0,248.39,248.6,245.16,246.71,154229.0
2018-08-17 09:35:00,246.71,249.22,246.35,248.7,49014.0,246.71,249.22,246.35,248.7,49014.0
2018-08-17 09:40:00,248.6,248.8,247.65,247.98,32878.0,248.6,248.8,247.65,247.98,32878.0
2018-08-17 09:45:00,248.04,248.87,247.52,248.04,32001.0,248.04,248.87,247.52,248.04,32001.0
2018-08-17 09:50:00,248.16,248.45,246.93,247.28,18979.0,248.16,248.45,246.93,247.28,18979.0
2018-08-17 09:55:00,247.41,247.81,246.96,247.31,17080.0,247.41,247.81,246.96,247.31,17080.0
2018-08-17 10:00:00,247.29,247.7,246.81,247.18,19170.0,247.29,247.7,246.81,247.18,19170.0
2018-08-17 10:05:00,247.07,247.38,246.54,246.75,23401.0,247.07,247.38,246.54,246.75,23401.0
2018-08-17 10:10:00,246.64,246.84,245.85,246.23,30606.0,246.64,246.84,245.85,246.23,30606.0
2018-08-17 10:15:00,246.27,246.4,245.75,245.93,27506.0,246.27,246.4,245.75,245.93,27506.0
2018-08-17 10:20:00,245.93,246.58,245.91,245.92,17670.0,245.93,246.58,245.91,245.92,17670.0
2018-08-17 10:25:00,246.15,246.46,245.75,245.98,13343.0,246.15,246.46,245.75,245.98,13343.0
2018-08-17 10:30:00,246.09,246.34,245.44,245.7,21454.0,246.09,246.34,245.44,245.7,21454.0
2018-08-17 10:35:00,245.64,245.84,245.04,245.24,29677.0,245.64,245.84,245.04,245.24,29677.0
2018-08-17 10:40:00,245.27,245.3,244.84,245.02,15694.0,245.27,245.3,244.84,245.02,15694.0
2018-08-17 10:45:00,244.95,245.3,244.54,244.71,34485.0,244.95,245.3,244.54,244.71,34485.0
2018-08-17 10:50:00,244.76,244.83,244.19,244.2,19652.0,244.76,244.83,244.19,244.2,19652.0
2018-08-17 10:55:00,244.22,244.37,243.71,244.14,23916.0,244.22,244.37,243.71,244.14,23916.0
2018-08-17 11:00:00,244.13,244.25,243.8,243.97,25796.0,244.13,244.25,243.8,243.97,25796.0
2018-08-17 11:05:00,243.96,244.64,243.79,244.54,40183.0,243.96,244.64,243.79,244.54,40183.0
2018-08-17 11:10:00,244.61,244.62,243.95,244.1,19922.0,244.61,244.62,243.95,244.1,19922.0
2018-08-17 11:15:00,244.07,244.82,244.06,244.73,23975.0,244.07,244.82,244.06,244.73,23975.0
2018-08-17 11:20:00,244.72,245.06,244.5,244.56,31464.0,244.72,245.06,244.5,244.56,31464.0
2018-08-17 11:25:00,244.5,244.53,244.05,244.36,34167.0,244.5,244.53,244.05,244.36,34167.0
2018-08-17 11:30:00,244.32,244.62,244.1,244.61,16345.0,244.32,244.62,244.1,244.61,16345.0
2018-08-17 11:35:00,244.53,244.71,244.04,244.09,19545.0,244.53,244.71,244.04,244.09,19545.0
2018-08-17 11:40:00,244.09,244.43,244.05,244.43,20852.0,244.09,244.43,244.05,244.43,20852.0
2018-08-17 11:45:00,244.36,244.42,244.05,244.36,20533.0,244.36,244.42,244.05,244.36,20533.0
2018-08-17 11:50:00,244.37,244.71,244.37,244.62,26203.0,244.37,244.71,244.37,244.62,26203.0
2018-08-17 11:55:00,244.69,245.02,244.59,244.91,13648.0,244.69,245.02,244.59,244.91,13648.0
2018-08-17 12:00:00,244.89,245.21,244.77,244.78,13401.0,244.89,245.21,244.77,244.78,13401.0
2018-08-17 12:05:00,244.81,244.81,244.59,244.69,5191.0,244.81,244.81,244.59,244.69,5191.0
2018-08-17 12:10:00,244.69,244.71,244.42,244.57,11014.0,244.69,244.71,244.42,244.57,11014.0
2018-08-17 12:15:00,244.58,244.77,244.47,244.61,13010.0,244.58,244.77,244.47,244.61,13010.0
2018-08-17 12:20:00,244.56,244.87,244.55,244.87,8497.0,244.56,244.87,244.55,244.87,8497.0
2018-08-17 12:25:00,244.82,244.85,244.66,244.71,10119.0,244.82,244.85,244.66,244.71,10119.0
2018-08-17 12:30:00,244.66,244.74,244.23,244.26,13328.0,244.66,244.74,244.23,244.26,13328.0
2018-08-17 12:35:00,244.33,244.33,244.0,244.11,17805.0,244.33,244.33,244.0,244.11,17805.0
2018-08-17 12:40:00,244.12,244.37,244.03,244.07,14745.0,244.12,244.37,244.03,244.07,14745.0
2018-08-17 12:45:00,244.07,244.12,243.85,244.1,8466.0,244.07,244.12,243.85,244.1,8466.0
2018-08-17 12:50:00,244.11,244.18,243.96,243.96,8318.0,244.11,244.18,243.96,243.96,8318.0
2018-08-17 12:55:00,243.94,244.01,243.8,243.86,14475.0,243.94,244.01,243.8,243.86,14475.0
2018-08-17 13:00:00,243.82,244.36,243.81,244.34,21043.0,243.82,244.36,243.81,244.34,21043.0
2018-08-17 13:05:00,244.36,244.39,244.07,244.17,11337.0,244.36,244.39,244.07,244.17,11337.0
2018-08-17 13:10:00,244.18,244.27,243.91,243.96,12673.0,244.18,244.27,243.91,243.96,12673.0
2018-08-17 13:15:00,243.92,244.38,243.89,244.26,11115.0,243.92,244.38,243.89,244.26,11115.0
2018-08-17 13:20:00,244.25,244.36,244.22,244.22,7443.0,244.25,244.36,244.22,244.22,7443.0
2018-08-17 13:25:00,244.19,244.25,244.04,244.15,9272.0,244.19,244.25,244.04,244.15,9272.0
2018-08-17 13:30:00,244.17,244.56,244.11,244.56,7743.0,244.17,244.56,244.11,244.56,7743.0
2018-08-17 13:35:00,244.56,244.58,244.45,244.51,5560.0,244.56,244.58,244.45,244.51,5560.0
2018-08-17 13:40:00,244.52,244.76,244.46,244.68,14458.0,244.52,244.76,244.46,244.68,14458.0
2018-08-17 13:45:00,244.74,244.96,244.73,244.86,12730.0,244.74,244.96,244.73,244.86,12730.0
2018-08-17 13:50:00,244.83,244.83,244.62,244.72,12752.0,244.83,244.83,244.62,244.72,12752.0
2018-08-17 13:55:00,244.73,245.35,244.68,245.16,10306.0,244.73,245.35,244.68,245.16,10306.0
2018-08-17 14:00:00,245.2,245.74,245.09,245.65,24914.0,245.2,245.74,245.09,245.65,24914.0
2018-08-17 14:05:00,245.68,245.81,245.37,245.39,45935.0,245.68,245.81,245.37,245.39,45935.0
2018-08-17 14:10:00,245.4,245.55,245.17,245.55,15331.0,245.4,245.55,245.17,245.55,15331.0
2018-08-17 14:15:00,245.57,245.77,245.21,245.56,44754.0,245.57,245.77,245.21,245.56,44754.0
2018-08-17 14:20:00,245.59,245.62,245.3,245.45,21727.0,245.59,245.62,245.3,245.45,21727.0
2018-08-17 14:25:00,245.44,245.77,245.3,245.32,36286.0,245.44,245.77,245.3,245.32,36286.0
2018-08-17 14:30:00,245.31,245.51,245.27,245.47,6818.0,245.31,245.51,245.27,245.47,6818.0
2018-08-17 14:35:00,245.48,245.56,245.21,245.4,16433.0,245.48,245.56,245.21,245.4,16433.0
2018-08-17 14:40:00,245.44,245.69,245.41,245.56,21187.0,245.44,245.69,245.41,245.56,21187.0
2018-08-17 14:45:00,245.69,245.79,245.38,245.48,12111.0,245.69,245.79,245.38,245.48,12111.0
2018-08-17 14:50:00,245.53,245.92,245.47,245.92,18617.0,245.53,245.92,245.47,245.92,18617.0
2018-08-17 14:55:00,245.96,245.96,245.62,245.71,18265.0,245.96,245.96,245.62,245.71,18265.0
2018-08-17 15:00:00,245.65,245.98,245.64,245.98,12645.0,245.65,245.98,245.64,245.98,12645.0
2018-08-17 15:05:00,245.92,246.02,245.6,245.6,14716.0,245.92,246.02,245.6,245.6,14716.0
2018-08-17 15:10:00,245.62,245.81,245.54,245.69,11287.0,245.62,245.81,245.54,245.69,11287.0
2018-08-17 15:15:00,245.72,245.77,245.57,245.7,13247.0,245.72,245.77,245.57,245.7,13247.0
2018-08-17 15:20:00,245.65,245.73,245.61,245.61,10955.0,245.65,245.73,245.61,245.61,10955.0
2018-08-17 15:25:00,245.67,245.73,245.42,245.42,18022.0,245.67,245.73,245.42,245.42,18022.0
2018-08-17 15:30:00,245.48,245.63,245.42,245.63,26150.0,245.48,245.63,245.42,245.63,26150.0
2018-08-17 15:35:00,245.64,245.79,245.64,245.75,37686.0,245.64,245.79,245.64,245.75,37686.0
2018-08-17 15:40:00,245.77,245.95,245.7,245.79,37847.0,245.77,245.95,245.7,245.79,37847.0
2018-08-17 15:45:00,245.84,245.96,245.73,245.74,27597.0,245.84,245.96,245.73,245.74,27597.0
2018-08-17 15:50:00,245.72,246.02,245.51,245.9,48291.0,245.72,246.02,245.51,245.9,48291.0
2018-08-17 15:55:00,245.9,246.03,245.37,245.76,140808.0,245.9,246.03,245.37,245.76,140808.0
2018-08-20 09:30:00,246.08,247.3,246.0,247.06,64415.0,246.08,247.3,246.0,247.06,64415.0
2018-08-20 09:35:00,247.26,247.83,246.82,247.4,34716.0,247.26,247.83,246.82,247.4,34716.0
2018-08-20 09:40:00,247.4,247.91,246.61,247.5,49919.0,247.4,247.91,246.61,247.5,49919.0
2018-08-20 09:45:00,247.5,247.79,246.76,247.18,59164.0,247.5,247.79,246.76,247.18,59164.0
2018-08-20 09:50:00,247.18,247.32,246.69,247.23,54702.0,247.18,247.32,246.69,247.23,54702.0
2018-08-20 09:55:00,247.32,247.65,246.85,247.09,39110.0,247.32,247.65,246.85,247.09,39110.0
2018-08-20 10:00:00,247.06,249.09,247.06,248.93,47637.0,247.06,249.09,247.06,248.93,47637.0
2018-08-20 10:05:00,248.92,248.92,248.39,248.81,25238.0,248.92,248.92,248.39,248.81,25238.0
2018-08-20 10:10:00,248.87,249.07,247.83,247.83,30326.0,248.87,249.07,247.83,247.83,30326.0
2018-08-20 10:15:00,247.81,248.45,247.8,248.39,26374.0,247.81,248.45,247.8,248.39,26374.0
2018-08-20 10:20:00,248.34,248.64,248.04,248.21,50833.0,248.34,248.64,248.04,248.21,50833.0
2018-08-20 10:25:00,248.27,248.5,247.92,248.5,36030.0,248.27,248.5,247.92,248.5,36030.0
2018-08-20 10:30:00,248.4,248.71,248.13,248.6,53873.0,248.4,248.71,248.13,248.6,53873.0
2018-08-20 10:35:00,248.52,248.9,248.36,248.36,28434.0,248.52,248.9,248.36,248.36,28434.0
2018-08-20 10:40:00,248.36,248.5,248.05,248.38,16169.0,248.36,248.5,248.05,248.38,16169.0
2018-08-20 10:45:00,248.42,249.31,248.39,249.14,27930.0,248.42,249.31,248.39,249.14,27930.0
2018-08-20 10:50:00,249.16,249.2,248.57,248.63,21768.0,249.16,249.2,248.57,248.63,21768.0
2018-08-20 10:55:00,248.66,248.74,248.1,248.5,22888.0,248.66,248.74,248.1,248.5,22888.0
2018-08-20 11:00:00,248.48,249.04,248.38,248.85,33336.0,248.48,249.04,248.38,248.85,33336.0
2018-08-20 11:05:00,248.83,249.08,248.51,248.56,36311.0,248.83,249.08,248.51,248.56,36311.0
2018-08-20 11:10:00,248.54,248.72,247.85,247.97,38712.0,248.54,248.72,247.85,247.97,38712.0
2018-08-20 11:15:00,247.97,248.87,247.93,248.77,28966.0,247.97,248.87,247.93,248.77,28966.0
2018-08-20 11:20:00,248.75,248.87,248.52,248.53,40688.0,248.75,248.87,248.52,248.53,40688.0
2018-08-20 11:25:00,248.54,249.39,248.42,249.25,17757.0,248.54,249.39,248.42,249.25,17757.0
2018-08-20 11:30:00,249.31,249.46,249.1,249.44,17160.0,249.31,249.46,249.1,249.44,17160.0
2018-08-20 11:35:00,249.44,249.81,249.37,249.77,21049.0,249.44,249.81,249.37,249.77,21049.0
2018-08-20 11:40:00,249.74,249.89,249.31,249.34,25045.0,249.74,249.89,249.31,249.34,25045.0
2018-08-20 11:45:00,249.35,249.38,249.02,249.1,15271.0,249.35,249.38,249.02,249.1,15271.0
2018-08-20 11:50:00,249.14,249.51,249.14,249.27,23313.0,249.14,249.51,249.14,249.27,23313.0
2018-08-20 11:55:00,249.27,249.4,248.93,249.04,15809.0,249.27,249.4,248.93,249.04,15809.0
2018-08-20 12:00:00,249.08,249.56,248.9,249.53,15754.0,249.08,249.56,248.9,249.53,15754.0
2018-08-20 12:05:00,249.53,249.67,249.38,249.42,16419.0,249.53,249.67,249.38,249.42,16419.0
2018-08-20 12:10:00,249.44,249.63,249.37,249.56,22173.0,249.44,249.63,249.37,249.56,22173.0
2018-08-20 12:15:00,249.54,249.56,249.13,249.28,15503.0,249.54,249.56,249.13,249.28,15503.0
2018-08-20 12:20:00,249.32,249.91,249.14,249.87,27193.0,249.32,249.91,249.14,249.87,27193.0
2018-08-20 12:25:00,249.86,250.0,249.62,249.66,38663.0,249.86,250.0,249.62,249.66,38663.0
2018-08-20 12:30:00,249.67,249.95,249.66,249.89,18254.0,249.67,249.95,249.66,249.89,18254.0
2018-08-20 12:35:00,249.92,250.14,249.74,250.1,40327.0,249.92,250.14,249.74,250.1,40327.0
2018-08-20 12:40:00,250.07,250.15,249.91,250.15,13712.0,250.07,250.15,249.91,250.15,13712.0
2018-08-20 12:45:00,250.09,250.09,249.65,249.65,16247.0,250.09,250.09,249.65,249.65,16247.0
2018-08-20 12:50:00,249.6,249.82,249.44,249.7,17697.0,249.6,249.82,249.44,249.7,17697.0
2018-08-20 12:55:00,249.69,249.92,249.59,249.67,21528.0,249.69,249.92,249.59,249.67,21528.0
2018-08-20 13:00:00,249.67,249.69,249.37,249.43,17689.0,249.67,249.69,249.37,249.43,17689.0
2018-08-20 13:05:00,249.4,249.73,249.37,249.49,11870.0,249.4,249.73,249.37,249.49,11870.0
2018-08-20 13:10:00,249.52,249.56,249.2,249.2,10176.0,249.52,249.56,249.2,249.2,10176.0
2018-08-20 13:15:00,249.19,249.26,249.1,249.16,7937.0,249.19,249.26,249.1,249.16,7937.0
2018-08-20 13:20:00,249.18,249.48,249.17,249.48,12329.0,249.18,249.48,249.17,249.48,12329.0
2018-08-20 13:25:00,249.52,249.61,249.42,249.48,12604.0,249.52,249.61,249.42,249.48,12604.0
2018-08-20 13:30:00,249.48,249.57,249.43,249.57,9232.0,249.48,249.57,249.43,249.57,9232.0
2018-08-20 13:35:00,249.57,249.98,249.57,249.77,27437.0,249.57,249.98,249.57,249.77,27437.0
2018-08-20 13:40:00,249.75,250.0,249.68,249.79,29684.0,249.75,250.0,249.68,249.79,29684.0
2018-08-20 13:45:00,249.8,249.91,249.65,249.83,14596.0,249.8,249.91,249.65,249.83,14596.0
2018-08-20 13:50:00,249.87,250.07,249.84,250.03,9627.0,249.87,250.07,249.84,250.03,9627.0
2018-08-20 13:55:00,250.0,250.2,249.79,250.19,9598.0,250.0,250.2,249.79,250.19,9598.0
2018-08-20 14:00:00,250.2,250.37,250.07,250.18,21367.0,250.2,250.37,250.07,250.18,21367.0
2018-08-20 14:05:00,250.17,250.17,249.91,250.01,14062.0,250.17,250.17,249.91,250.01,14062.0
2018-08-20 14:10:00,249.98,250.02,249.78,249.89,14330.0,249.98,250.02,249.78,249.89,14330.0
2018-08-20 14:15:00,249.77,249.81,249.56,249.62,9423.0,249.77,249.81,249.56,249.62,9423.0
2018-08-20 14:20:00,249.65,249.89,249.61,249.76,8786.0,249.65,249.89,249.61,249.76,8786.0
2018-08-20 14:25:00,249.77,250.08,249.77,249.97,12020.0,249.77,250.08,249.77,249.97,12020.0
2018-08-20 14:30:00,249.93,249.98,249.79,249.84,12450.0,249.93,249.98,249.79,249.84,12450.0
2018-08-20 14:35:00,249.87,249.96,249.81,249.91,8736.0,249.87,249.96,249.81,249.91,8736.0
2018-08-20 14:40:00,249.9,249.9,249.76,249.86,10622.0,249.9,249.9,249.76,249.86,10622.0
2018-08-20 14:45:00,249.85,249.95,249.71,249.81,16931.0,249.85,249.95,249.71,249.81,16931.0
2018-08-20 14:50:00,249.82,249.84,249.58,249.59,11888.0,249.82,249.84,249.58,249.59,11888.0
2018-08-20 14:55:00,249.58,249.8,249.54,249.69,11242.0,249.58,249.8,249.54,249.69,11242.0
2018-08-20 15:00:00,249.71,249.82,249.68,249.72,13795.0,249.71,249.82,249.68,249.72,13795.0
2018-08-20 15:05:00,249.7,249.73,249.58,249.71,15702.0,249.7,249.73,249.58,249.71,15702.0
2018-08-20 15:10:00,249.75,250.02,249.75,249.98,23322.0,249.75,250.02,249.75,249.98,23322.0
2018-08-20 15:15:00,249.96,250.17,249.94,250.08,16558.0,249.96,250.17,249.94,250.08,16558.0
2018-08-20 15:20:00,250.08,250.16,250.02,250.14,22803.0,250.08,250.16,250.02,250.14,22803.0
2018-08-20 15:25:00,250.12,250.3,250.08,250.08,22280.0,250.12,250.3,250.08,250.08,22280.0
2018-08-20 15:30:00,250.07,250.14,249.86,249.88,15492.0,250.07,250.14,249.86,249.88,15492.0
2018-08-20 15:35:00,249.9,249.98,249.84,249.87,23699.0,249.9,249.98,249.84,249.87,23699.0
2018-08-20 15:40:00,249.9,250.09,249.84,250.01,31026.0,249.9,250.09,249.84,250.01,31026.0
2018-08-20 15:45:00,250.0,250.13,249.97,250.1,30942.0,250.0,250.13,249.97,250.1,30942.0
2018-08-20 15:50:00,250.08,250.08,249.58,249.93,82959.0,250.08,250.08,249.58,249.93,82959.0
2018-08-20 15:55:00,249.92,249.97,249.63,249.76,116529.0,249.92,249.97,249.63,249.76,116529.0
2018-08-21 09:30:00,250.45,252.25,250.36,251.83,56859.0,250.45,252.25,250.36,251.83,56859.0
2018-08-21 09:35:00,251.88,251.89,250.7,250.78,45651.0,251.88,251.89,250.7,250.78,45651.0
2018-08-21 09:40:00,250.82,251.22,250.58,251.11,11966.0,250.82,251.22,250.58,251.11,11966.0
2018-08-21 09:45:00,251.16,251.66,251.16,251.42,16388.0,251.16,251.66,251.16,251.42,16388.0
2018-08-21 09:50:00,251.35,252.15,251.35,252.15,22860.0,251.35,252.15,251.35,252.15,22860.0
2018-08-21 09:55:00,252.07,252.23,251.79,252.2,12174.0,252.07,252.23,251.79,252.2,12174.0
2018-08-21 10:00:00,252.25,252.56,251.88,252.5,20715.0,252.25,252.56,251.88,252.5,20715.0
2018-08-21 10:05:00,252.48,252.65,252.0,252.38,31447.0,252.48,252.65,252.0,252.38,31447.0
2018-08-21 10:10:00,252.34,253.0,252.25,252.83,31023.0,252.34,253.0,252.25,252.83,31023.0
2018-08-21 10:15:00,252.84,253.33,252.69,252.84,19216.0,252.84,253.33,252.69,252.84,19216.0
2018-08-21 10:20:00,252.82,253.09,252.63,252.75,14804.0,252.82,253.09,252.63,252.75,14804.0
2018-08-21 10:25:00,252.75,253.33,252.69,252.85,18938.0,252.75,253.33,252.69,252.85,18938.0
2018-08-21 10:30:00,252.9,253.06,252.75,252.92,19269.0,252.9,253.06,252.75,252.92,19269.0
2018-08-21 10:35:00,252.96,253.2,252.86,253.1,8429.0,252.96,253.2,252.86,253.1,8429.0
2018-08-21 10:40:00,252.97,253.17,252.88,252.92,8531.0,252.97,253.17,252.88,252.92,8531.0
2018-08-21 10:45:00,252.89,252.94,252.75,252.91,10099.0,252.89,252.94,252.75,252.91,10099.0
2018-08-21 10:50:00,252.88,252.93,252.62,252.71,8045.0,252.88,252.93,252.62,252.71,8045.0
2018-08-21 10:55:00,252.69,252.99,252.51,252.89,14833.0,252.69,252.99,252.51,252.89,14833.0
2018-08-21 11:00:00,252.88,252.95,252.34,252.55,10638.0,252.88,252.95,252.34,252.55,10638.0
2018-08-21 11:05:00,252.53,252.84,252.45,252.79,6873.0,252.53,252.84,252.45,252.79,6873.0
2018-08-21 11:10:00,252.65,252.65,252.2,252.2,4734.0,252.65,252.65,252.2,252.2,4734.0
2018-08-21 11:15:00,252.16,252.26,251.95,252.11,11093.0,252.16,252.26,251.95,252.11,11093.0
2018-08-21 11:20:00,252.11,252.11,251.78,252.02,12770.0,252.11,252.11,251.78,252.02,12770.0
2018-08-21 11:25:00,252.03,252.06,251.79,251.79,5871.0,252.03,252.06,251.79,251.79,5871.0
2018-08-21 11:30:00,251.87,252.22,251.87,252.1,5872.0,251.87,252.22,251.87,252.1,5872.0
2018-08-21 11:35:00,252.1,252.25,251.95,252.0,14438.0,252.1,252.25,251.95,252.0,14438.0
2018-08-21 11:40:00,251.97,252.04,251.87,251.97,7720.0,251.97,252.04,251.87,251.97,7720.0
2018-08-21 11:45:00,251.9,251.98,251.84,251.95,2948.0,251.9,251.98,251.84,251.95,2948.0
2018-08-21 11:50:00,251.9,252.15,251.74,252.08,21911.0,251.9,252.15,251.74,252.08,21911.0
2018-08-21 11:55:00,252.07,252.07,251.9,251.91,20500.0,252.07,252.07,251.9,251.91,20500.0
2018-08-21 12:00:00,251.97,252.26,251.96,252.11,15903.0,251.97,252.26,251.96,252.11,15903.0
2018-08-21 12:05:00,252.09,252.18,251.98,252.07,7681.0,252.09,252.18,251.98,252.07,7681.0
2018-08-21 12:10:00,252.07,252.17,251.95,252.14,11063.0,252.07,252.17,251.95,252.14,11063.0
2018-08-21 12:15:00,252.17,252.18,251.91,251.97,10075.0,252.17,252.18,251.91,251.97,10075.0
2018-08-21 12:20:00,251.97,252.0,251.78,251.91,6843.0,251.97,252.0,251.78,251.91,6843.0
2018-08-21 12:25:00,251.92,252.05,251.86,251.94,7833.0,251.92,252.05,251.86,251.94,7833.0
2018-08-21 12:30:00,251.97,252.03,251.9,252.03,5599.0,251.97,252.03,251.9,252.03,5599.0
2018-08-21 12:35:00,251.97,252.05,251.83,251.86,7898.0,251.97,252.05,251.83,251.86,7898.0
2018-08-21 12:40:00,251.87,251.93,251.81,251.92,4354.0,251.87,251.93,251.81,251.92,4354.0
2018-08-21 12:45:00,251.92,252.28,251.91,252.28,25669.0,251.92,252.28,251.91,252.28,25669.0
2018-08-21 12:50:00,252.2,252.26,252.06,252.06,5502.0,252.2,252.26,252.06,252.06,5502.0
2018-08-21 12:55:00,252.13,252.28,252.07,252.07,4166.0,252.13,252.28,252.07,252.07,4166.0
2018-08-21 13:00:00,252.11,252.14,251.94,252.01,9953.0,252.11,252.14,251.94,252.01,9953.0
2018-08-21 13:05:00,251.98,252.1,251.94,252.0,81081.0,251.98,252.1,251.94,252.0,81081.0
2018-08-21 13:10:00,251.99,251.99,251.74,251.85,10584.0,251.99,251.99,251.74,251.85,10584.0
2018-08-21 13:15:00,251.84,251.95,251.72,251.95,11993.0,251.84,251.95,251.72,251.95,11993.0
2018-08-21 13:20:00,251.92,251.95,251.82,251.82,7326.0,251.92,251.95,251.82,251.82,7326.0
2018-08-21 13:25:00,251.82,252.03,251.81,252.02,6917.0,251.82,252.03,251.81,252.02,6917.0
2018-08-21 13:30:00,252.0,252.09,251.92,252.06,10834.0,252.0,252.09,251.92,252.06,10834.0
2018-08-21 13:35:00,252.08,252.16,251.98,252.02,68390.0,252.08,252.16,251.98,252.02,68390.0
2018-08-21 13:40:00,252.0,252.05,251.9,251.98,6750.0,252.0,252.05,251.9,251.98,6750.0
2018-08-21 13:45:00,251.98,252.03,251.84,251.98,11797.0,251.98,252.03,251.84,251.98,11797.0
2018-08-21 13:50:00,251.96,252.06,251.95,252.03,6950.0,251.96,252.06,251.95,252.03,6950.0
2018-08-21 13:55:00,252.04,252.05,251.75,251.77,10028.0,252.04,252.05,251.75,251.77,10028.0
2018-08-21 14:00:00,251.78,251.84,251.62,251.66,16375.0,251.78,251.84,251.62,251.66,16375.0
2018-08-21 14:05:00,251.66,251.82,251.61,251.79,11366.0,251.66,251.82,251.61,251.79,11366.0
2018-08-21 14:10:00,251.84,251.9,251.64,251.64,8910.0,251.84,251.9,251.64,251.64,8910.0
2018-08-21 14:15:00,251.63,251.75,251.57,251.72,10916.0,251.63,251.75,251.57,251.72,10916.0
2018-08-21 14:20:00,251.7,251.85,251.7,251.83,10503.0,251.7,251.85,251.7,251.83,10503.0
2018-08-21 14:25:00,251.82,251.87,251.77,251.77,38693.0,251.82,251.87,251.77,251.77,38693.0
2018-08-21 14:30:00,251.76,251.77,251.49,251.72,16325.0,251.76,251.77,251.49,251.72,16325.0
2018-08-21 14:35:00,251.68,251.68,251.38,251.46,10144.0,251.68,251.68,251.38,251.46,10144.0
2018-08-21 14:40:00,251.52,251.53,251.4,251.44,5272.0,251.52,251.53,251.4,251.44,5272.0
2018-08-21 14:45:00,251.44,251.57,251.13,251.16,17121.0,251.44,251.57,251.13,251.16,17121.0
2018-08-21 14:50:00,251.13,251.13,250.65,250.74,12669.0,251.13,251.13,250.65,250.74,12669.0
2018-08-21 14:55:00,250.76,251.06,250.61,250.77,15868.0,250.76,251.06,250.61,250.77,15868.0
2018-08-21 15:00:00,250.75,250.97,250.61,250.83,14150.0,250.75,250.97,250.61,250.83,14150.0
2018-08-21 15:05:00,250.82,251.11,250.78,250.91,22908.0,250.82,251.11,250.78,250.91,22908.0
2018-08-21 15:10:00,250.91,251.12,250.9,251.03,15304.0,250.91,251.12,250.9,251.03,15304.0
2018-08-21 15:15:00,251.01,251.21,250.91,251.14,13075.0,251.01,251.21,250.91,251.14,13075.0
2018-08-21 15:20:00,251.13,251.26,250.96,251.22,29132.0,251.13,251.26,250.96,251.22,29132.0
2018-08-21 15:25:00,251.26,251.38,251.22,251.26,11924.0,251.26,251.38,251.22,251.26,11924.0
2018-08-21 15:30:00,251.23,251.38,251.17,251.28,14959.0,251.23,251.38,251.17,251.28,14959.0
2018-08-21 15:35:00,251.28,251.45,251.22,251.33,16560.0,251.28,251.45,251.22,251.33,16560.0
2018-08-21 15:40:00,251.33,251.45,251.18,251.36,30152.0,251.33,251.45,251.18,251.36,30152.0
2018-08-21 15:45:00,251.34,251.35,250.84,250.87,57373.0,251.34,251.35,250.84,250.87,57373.0
2018-08-21 15:50:00,250.84,250.96,250.62,250.76,44634.0,250.84,250.96,250.62,250.76,44634.0
2018-08-21 15:55:00,250.76,251.58,250.75,251.5,167225.0,250.76,251.58,250.75,251.5,167225.0
2018-08-22 09:30:00,250.59,252.68,250.36,252.52,53978.0,250.59,252.68,250.36,252.52,53978.0
2018-08-22 09:35:00,252.54,252.95,252.2,252.2,17614.0,252.54,252.95,252.2,252.2,17614.0
2018-08-22 09:40:00,252.16,252.26,251.76,251.76,8078.0,252.16,252.26,251.76,251.76,8078.0
2018-08-22 09:45:00,251.72,252.48,251.62,252.26,14837.0,251.72,252.48,251.62,252.26,14837.0
2018-08-22 09:50:00,251.94,252.06,251.53,251.75,11645.0,251.94,252.06,251.53,251.75,11645.0
2018-08-22 09:55:00,251.69,252.3,251.59,252.26,15340.0,251.69,252.3,251.59,252.26,15340.0
2018-08-22 10:00:00,252.29,252.46,251.39,251.45,19587.0,252.29,252.46,251.39,251.45,19587.0
2018-08-22 10:05:00,251.47,251.69,251.44,251.59,16927.0,251.47,251.69,251.44,251.59,16927.0
2018-08-22 10:10:00,251.72,252.22,251.67,252.15,14921.0,251.72,252.22,251.67,252.15,14921.0
2018-08-22 10:15:00,252.16,252.5,252.11,252.48,5691.0,252.16,252.5,252.11,252.48,5691.0
2018-08-22 10:20:00,252.5,252.67,252.22,252.3,9297.0,252.5,252.67,252.22,252.3,9297.0
2018-08-22 10:25:00,252.23,252.33,251.93,251.98,6667.0,252.23,252.33,251.93,251.98,6667.0
2018-08-22 10:30:00,252.08,252.66,252.08,252.66,10892.0,252.08,252.66,252.08,252.66,10892.0
2018-08-22 10:35:00,252.7,252.95,252.58,252.93,7737.0,252.7,252.95,252.58,252.93,7737.0
2018-08-22 10:40:00,253.01,253.21,252.84,253.06,11283.0,253.01,253.21,252.84,253.06,11283.0
2018-08-22 10:45:00,253.13,253.71,253.13,253.63,13991.0,253.13,253.71,253.13,253.63,13991.0
2018-08-22 10:50:00,253.71,253.95,253.63,253.85,15453.0,253.71,253.95,253.63,253.85,15453.0
2018-08-22 10:55:00,253.98,254.13,253.83,253.88,16831.0,253.98,254.13,253.83,253.88,16831.0
2018-08-22 11:00:00,253.92,253.98,253.78,253.83,7011.0,253.92,253.98,253.78,253.83,7011.0
2018-08-22 11:05:00,253.93,254.19,253.84,254.19,8465.0,253.93,254.19,253.84,254.19,8465.0
2018-08-22 11:10:00,254.15,254.19,253.94,254.0,8917.0,254.15,254.19,253.94,254.0,8917.0
2018-08-22 11:15:00,254.07,254.37,254.04,254.25,20007.0,254.07,254.37,254.04,254.25,20007.0
2018-08-22 11:20:00,254.27,254.3,253.93,254.03,14192.0,254.27,254.3,253.93,254.03,14192.0
2018-08-22 11:25:00,254.15,254.7,254.12,254.68,11380.0,254.15,254.7,254.12,254.68,11380.0
2018-08-22 11:30:00,254.6,254.95,254.55,254.87,21048.0,254.6,254.95,254.55,254.87,21048.0
2018-08-22 11:35:00,254.9,255.17,254.73,255.17,24979.0,254.9,255.17,254.73,255.17,24979.0
2018-08-22 11:40:00,255.08,255.38,255.03,255.18,26781.0,255.08,255.38,255.03,255.18,26781.0
2018-08-22 11:45:00,255.17,255.28,254.95,255.13,11817.0,255.17,255.28,254.95,255.13,11817.0
2018-08-22 11:50:00,255.03,255.3,255.02,255.21,10819.0,255.03,255.3,255.02,255.21,10819.0
2018-08-22 11:55:00,255.22,255.22,254.78,254.92,14922.0,255.22,255.22,254.78,254.92,14922.0
2018-08-22 12:00:00,254.94,254.99,254.74,254.81,9653.0,254.94,254.99,254.74,254.81,9653.0
2018-08-22 12:05:00,254.74,254.83,254.57,254.73,15725.0,254.74,254.83,254.57,254.73,15725.0
2018-08-22 12:10:00,254.69,254.77,254.26,254.38,10642.0,254.69,254.77,254.26,254.38,10642.0
2018-08-22 12:15:00,254.39,254.9,254.39,254.9,12585.0,254.39,254.9,254.39,254.9,12585.0
2018-08-22 12:20:00,254.86,255.14,254.86,255.04,17851.0,254.86,255.14,254.86,255.04,17851.0
2018-08-22 12:25:00,254.93,255.09,254.91,255.02,9401.0,254.93,255.09,254.91,255.02,9401.0
2018-08-22 12:30:00,255.06,255.13,254.96,255.0,6846.0,255.06,255.13,254.96,255.0,6846.0
2018-08-22 12:35:00,255.09,255.37,255.08,255.27,14385.0,255.09,255.37,255.08,255.27,14385.0
2018-08-22 12:40:00,255.27,255.6,255.27,255.53,21104.0,255.27,255.6,255.27,255.53,21104.0
2018-08-22 12:45:00,255.57,255.64,255.47,255.59,8370.0,255.57,255.64,255.47,255.59,8370.0
2018-08-22 12:50:00,255.59,255.7,255.51,255.68,9604.0,255.59,255.7,255.51,255.68,9604.0
2018-08-22 12:55:00,255.64,255.68,255.11,255.32,19524.0,255.64,255.68,255.11,255.32,19524.0
2018-08-22 13:00:00,255.29,255.51,255.26,255.41,11464.0,255.29,255.51,255.26,255.41,11464.0
2018-08-22 13:05:00,255.45,255.46,255.33,255.45,7733.0,255.45,255.46,255.33,255.45,7733.0
2018-08-22 13:10:00,255.42,255.46,255.34,255.39,10799.0,255.42,255.46,255.34,255.39,10799.0
2018-08-22 13:15:00,255.38,255.48,255.37,255.48,7971.0,255.38,255.48,255.37,255.48,7971.0
2018-08-22 13:20:00,255.56,255.82,255.44,255.62,20734.0,255.56,255.82,255.44,255.62,20734.0
2018-08-22 13:25:00,255.56,255.71,255.52,255.56,9704.0,255.56,255.71,255.52,255.56,9704.0
2018-08-22 13:30:00,255.5,255.94,255.5,255.89,9351.0,255.5,255.94,255.5,255.89,9351.0
2018-08-22 13:35:00,255.87,255.91,255.7,255.73,13164.0,255.87,255.91,255.7,255.73,13164.0
2018-08-22 13:40:00,255.68,255.89,255.68,255.88,8693.0,255.68,255.89,255.68,255.88,8693.0
2018-08-22 13:45:00,255.88,255.9,255.69,255.81,7000.0,255.88,255.9,255.69,255.81,7000.0
2018-08-22 13:50:00,255.82,255.82,255.73,255.78,9595.0,255.82,255.82,255.73,255.78,9595.0
2018-08-22 13:55:00,255.74,255.77,255.69,255.74,11996.0,255.74,255.77,255.69,255.74,11996.0
2018-08-22 14:00:00,255.69,256.06,255.64,255.96,18280.0,255.69,256.06,255.64,255.96,18280.0
2018-08-22 14:05:00,255.94,256.01,255.67,255.76,20590.0,255.94,256.01,255.67,255.76,20590.0
2018-08-22 14:10:00,255.6,255.79,255.44,255.66,16915.0,255.6,255.79,255.44,255.66,16915.0
2018-08-22 14:15:00,255.65,255.67,255.37,255.44,9941.0,255.65,255.67,255.37,255.44,9941.0
2018-08-22 14:20:00,255.43,255.47,255.19,255.19,8731.0,255.43,255.47,255.19,255.19,8731.0
2018-08-22 14:25:00,255.22,255.27,254.9,255.21,15764.0,255.22,255.27,254.9,255.21,15764.0
2018-08-22 14:30:00,255.2,255.31,255.14,255.24,8209.0,255.2,255.31,255.14,255.24,8209.0
2018-08-22 14:35:00,255.21,255.4,255.21,255.23,8858.0,255.21,255.4,255.21,255.23,8858.0
2018-08-22 14:40:00,255.24,255.41,255.19,255.33,8119.0,255.24,255.41,255.19,255.33,8119.0
2018-08-22 14:45:00,255.29,255.29,255.13,255.16,5578.0,255.29,255.29,255.13,255.16,5578.0
2018-08-22 14:50:00,255.16,255.26,255.11,255.23,4710.0,255.16,255.26,255.11,255.23,4710.0
2018-08-22 14:55:00,255.21,255.51,255.21,255.46,13182.0,255.21,255.51,255.21,255.46,13182.0
2018-08-22 15:00:00,255.48,255.61,255.33,255.61,22475.0,255.48,255.61,255.33,255.61,22475.0
2018-08-22 15:05:00,255.56,255.71,255.48,255.65,8335.0,255.56,255.71,255.48,255.65,8335.0
2018-08-22 15:10:00,255.68,255.8,255.62,255.8,6803.0,255.68,255.8,255.62,255.8,6803.0
2018-08-22 15:15:00,255.78,255.89,255.75,255.86,11794.0,255.78,255.89,255.75,255.86,11794.0
2018-08-22 15:20:00,255.84,255.91,255.81,255.86,14179.0,255.84,255.91,255.81,255.86,14179.0
2018-08-22 15:25:00,255.87,255.93,255.82,255.86,12522.0,255.87,255.93,255.82,255.86,12522.0
2018-08-22 15:30:00,255.86,256.03,255.8,255.96,23756.0,255.86,256.03,255.8,255.96,23756.0
2018-08-22 15:35:00,255.95,256.16,255.94,256.07,14735.0,255.95,256.16,255.94,256.07,14735.0
2018-08-22 15:40:00,256.0,256.0,255.81,255.82,21467.0,256.0,256.0,255.81,255.82,21467.0
2018-08-22 15:45:00,255.82,255.91,255.67,255.81,25693.0,255.82,255.91,255.67,255.81,25693.0
2018-08-22 15:50:00,255.79,255.8,255.13,255.31,78173.0,255.79,255.8,255.13,255.31,78173.0
2018-08-22 15:55:00,255.3,255.64,255.2,255.55,93907.0,255.3,255.64,255.2,255.55,93907.0
2018-08-23 09:30:00,254.62,255.83,254.47,255.72,35218.0,254.62,255.83,254.47,255.72,35218.0
2018-08-23 09:35:00,255.93,256.48,255.69,256.2,23288.0,255.93,256.48,255.69,256.2,23288.0
2018-08-23 09:40:00,256.19,256.84,256.11,256.71,20690.0,256.19,256.84,256.11,256.71,20690.0
2018-08-23 09:45:00,256.58,257.55,256.52,257.45,25446.0,256.58,257.55,256.52,257.45,25446.0
2018-08-23 09:50:00,257.46,257.51,256.7,257.05,11936.0,257.46,257.51,256.7,257.05,11936.0
2018-08-23 09:55:00,257.18,257.34,256.7,257.16,38939.0,257.18,257.34,256.7,257.16,38939.0
2018-08-23 10:00:00,257.21,257.39,256.71,257.26,26288.0,257.21,257.39,256.71,257.26,26288.0
2018-08-23 10:05:00,257.38,257.38,256.92,257.09,8626.0,257.38,257.38,256.92,257.09,8626.0
2018-08-23 10:10:00,256.99,257.57,256.95,257.25,16941.0,256.99,257.57,256.95,257.25,16941.0
2018-08-23 10:15:00,257.24,257.59,257.1,257.36,13445.0,257.24,257.59,257.1,257.36,13445.0
2018-08-23 10:20:00,257.42,257.72,257.42,257.67,32895.0,257.42,257.72,257.42,257.67,32895.0
2018-08-23 10:25:00,257.67,257.93,257.52,257.93,16744.0,257.67,257.93,257.52,257.93,16744.0
2018-08-23 10:30:00,257.98,258.01,257.82,257.84,14781.0,257.98,258.01,257.82,257.84,14781.0
2018-08-23 10:35:00,257.8,258.19,257.71,258.13,13830.0,257.8,258.19,257.71,258.13,13830.0
2018-08-23 10:40:00,258.07,258.23,258.02,258.04,7181.0,258.07,258.23,258.02,258.04,7181.0
2018-08-23 10:45:00,258.04,258.17,257.76,258.17,17427.0,258.04,258.17,257.76,258.17,17427.0
2018-08-23 10:50:00,258.15,258.17,257.8,257.89,12636.0,258.15,258.17,257.8,257.89,12636.0
2018-08-23 10:55:00,257.91,258.03,257.64,257.64,17001.0,257.91,258.03,257.64,257.64,17001.0
2018-08-23 11:00:00,257.66,258.04,257.52,258.02,19601.0,257.66,258.04,257.52,258.02,19601.0
2018-08-23 11:05:00,258.04,258.04,257.22,257.58,14112.0,258.04,258.04,257.22,257.58,14112.0
2018-08-23 11:10:00,257.57,257.69,257.31,257.41,8865.0,257.57,257.69,257.31,257.41,8865.0
2018-08-23 11:15:00,257.34,257.37,256.1,256.11,19193.0,257.34,257.37,256.1,256.11,19193.0
2018-08-23 11:20:00,256.16,256.36,255.86,256.3,15215.0,256.16,256.36,255.86,256.3,15215.0
2018-08-23 11:25:00,256.36,256.68,256.13,256.26,10127.0,256.36,256.68,256.13,256.26,10127.0
2018-08-23 11:30:00,256.24,256.5,255.94,256.24,25424.0,256.24,256.5,255.94,256.24,25424.0
2018-08-23 11:35:00,256.19,256.2,255.54,255.87,15077.0,256.19,256.2,255.54,255.87,15077.0
2018-08-23 11:40:00,255.73,256.22,255.6,255.92,6021.0,255.73,256.22,255.6,255.92,6021.0
2018-08-23 11:45:00,256.05,256.32,256.02,256.08,6787.0,256.05,256.32,256.02,256.08,6787.0
2018-08-23 11:50:00,256.06,256.58,256.06,256.49,20370.0,256.06,256.58,256.06,256.49,20370.0
2018-08-23 11:55:00,256.52,257.06,256.52,256.67,14340.0,256.52,257.06,256.52,256.67,14340.0
2018-08-23 12:00:00,256.79,257.36,256.79,257.24,11262.0,256.79,257.36,256.79,257.24,11262.0
2018-08-23 12:05:00,257.19,257.4,256.84,256.91,6795.0,257.19,257.4,256.84,256.91,6795.0
2018-08-23 12:10:00,256.92,257.08,256.83,256.85,16830.0,256.92,257.08,256.83,256.85,16830.0
2018-08-23 12:15:00,256.88,257.32,256.75,257.3,6727.0,256.88,257.32,256.75,257.3,6727.0
2018-08-23 12:20:00,257.32,257.58,257.2,257.58,6536.0,257.32,257.58,257.2,257.58,6536.0
2018-08-23 12:25:00,257.47,257.79,257.47,257.78,10907.0,257.47,257.79,257.47,257.78,10907.0
2018-08-23 12:30:00,257.78,257.92,257.7,257.82,9661.0,257.78,257.92,257.7,257.82,9661.0
2018-08-23 12:35:00,257.87,258.01,257.83,257.93,12801.0,257.87,258.01,257.83,257.93,12801.0
2018-08-23 12:40:00,257.97,258.22,257.95,258.0,14414.0,257.97,258.22,257.95,258.0,14414.0
2018-08-23 12:45:00,257.95,258.09,257.95,258.0,8729.0,257.95,258.09,257.95,258.0,8729.0
2018-08-23 12:50:00,257.98,257.98,257.55,257.61,6120.0,257.98,257.98,257.55,257.61,6120.0
2018-08-23 12:55:00,257.61,257.83,257.58,257.6,4791.0,257.61,257.83,257.58,257.6,4791.0
2018-08-23 13:00:00,257.57,257.78,257.55,257.68,7197.0,257.57,257.78,257.55,257.68,7197.0
2018-08-23 13:05:00,257.62,257.82,257.55,257.66,5620.0,257.62,257.82,257.55,257.66,5620.0
2018-08-23 13:10:00,257.44,257.58,257.04,257.14,8850.0,257.44,257.58,257.04,257.14,8850.0
2018-08-23 13:15:00,257.14,257.26,256.96,257.21,6675.0,257.14,257.26,256.96,257.21,6675.0
2018-08-23 13:20:00,257.17,257.29,256.99,257.27,7178.0,257.17,257.29,256.99,257.27,7178.0
2018-08-23 13:25:00,257.28,257.59,257.27,257.59,3536.0,257.28,257.59,257.27,257.59,3536.0
2018-08-23 13:30:00,257.5,257.65,257.5,257.65,3980.0,257.5,257.65,257.5,257.65,3980.0
2018-08-23 13:35:00,257.65,257.65,257.25,257.47,3811.0,257.65,257.65,257.25,257.47,3811.0
2018-08-23 13:40:00,257.57,257.8,257.53,257.8,3900.0,257.57,257.8,257.53,257.8,3900.0
2018-08-23 13:45:00,257.73,257.89,257.72,257.86,4480.0,257.73,257.89,257.72,257.86,4480.0
2018-08-23 13:50:00,257.9,257.95,257.74,257.86,4771.0,257.9,257.95,257.74,257.86,4771.0
2018-08-23 13:55:00,257.88,258.0,257.84,257.89,6319.0,257.88,258.0,257.84,257.89,6319.0
2018-08-23 14:00:00,257.98,258.16,257.98,258.12,6140.0,257.98,258.16,257.98,258.12,6140.0
2018-08-23 14:05:00,258.16,258.3,258.02,258.19,7138.0,258.16,258.3,258.02,258.19,7138.0
2018-08-23 14:10:00,258.24,258.33,258.18,258.18,9737.0,258.24,258.33,258.18,258.18,9737.0
2018-08-23 14:15:00,258.17,258.17,257.88,257.88,7404.0,258.17,258.17,257.88,257.88,7404.0
2018-08-23 14:20:00,257.91,257.99,257.79,257.79,6955.0,257.91,257.99,257.79,257.79,6955.0
2018-08-23 14:25:00,257.82,257.85,257.73,257.85,3712.0,257.82,257.85,257.73,257.85,3712.0
2018-08-23 14:30:00,257.79,257.8,257.64,257.65,4700.0,257.79,257.8,257.64,257.65,4700.0
2018-08-23 14:35:00,257.63,257.63,257.4,257.46,8929.0,257.63,257.63,257.4,257.46,8929.0
2018-08-23 14:40:00,257.43,257.85,257.4,257.81,6706.0,257.43,257.85,257.4,257.81,6706.0
2018-08-23 14:45:00,257.84,257.84,257.49,257.53,6906.0,257.84,257.84,257.49,257.53,6906.0
2018-08-23 14:50:00,257.5,257.5,257.21,257.36,5132.0,257.5,257.5,257.21,257.36,5132.0
2018-08-23 14:55:00,257.42,257.69,257.39,257.69,10532.0,257.42,257.69,257.39,257.69,10532.0
2018-08-23 15:00:00,257.68,257.79,257.65,257.72,15083.0,257.68,257.79,257.65,257.72,15083.0
2018-08-23 15:05:00,257.72,258.0,257.66,257.98,39169.0,257.72,258.0,257.66,257.98,39169.0
2018-08-23 15:10:00,257.92,258.08,257.74,257.76,25611.0,257.92,258.08,257.74,257.76,25611.0
2018-08-23 15:15:00,257.79,257.91,257.54,257.56,17637.0,257.79,257.91,257.54,257.56,17637.0
2018-08-23 15:20:00,257.6,257.62,257.44,257.44,7571.0,257.6,257.62,257.44,257.44,7571.0
2018-08-23 15:25:00,257.45,257.59,257.37,257.59,6237.0,257.45,257.59,257.37,257.59,6237.0
2018-08-23 15:30:00,257.6,257.6,257.24,257.24,15984.0,257.6,257.6,257.24,257.24,15984.0
2018-08-23 15:35:00,257.26,257.29,256.81,256.86,11345.0,257.26,257.29,256.81,256.86,11345.0
2018-08-23 15:40:00,256.85,256.98,256.57,256.59,17053.0,256.85,256.98,256.57,256.59,17053.0
2018-08-23 15:45:00,256.59,256.88,256.45,256.71,22143.0,256.59,256.88,256.45,256.71,22143.0
2018-08-23 15:50:00,256.7,256.85,256.38,256.62,65744.0,256.7,256.85,256.38,256.62,65744.0
2018-08-23 15:55:00,256.64,257.11,256.64,257.04,101930.0,256.64,257.11,256.64,257.04,101930.0
2018-08-24 09:30:00,258.33,260.82,258.33,260.37,114573.0,258.33,260.82,258.33,260.37,114573.0
2018-08-24 09:35:00,260.39,260.89,259.72,260.87,68702.0,260.39,260.89,259.72,260.87,68702.0
2018-08-24 09:40:00,260.88,261.92,260.81,260.96,82901.0,260.88,261.92,260.81,260.96,82901.0
2018-08-24 09:45:00,260.97,261.28,260.77,261.06,59814.0,260.97,261.28,260.77,261.06,59814.0
2018-08-24 09:50:00,261.06,261.62,260.97,261.46,58050.0,261.06,261.62,260.97,261.46,58050.0
2018-08-24 09:55:00,261.44,261.7,261.19,261.44,35755.0,261.44,261.7,261.19,261.44,35755.0
2018-08-24 10:00:00,261.48,262.05,261.35,262.05,89630.0,261.48,262.05,261.35,262.05,89630.0
2018-08-24 10:05:00,262.05,262.37,261.91,262.16,35305.0,262.05,262.37,261.91,262.16,35305.0
2018-08-24 10:10:00,262.16,262.4,261.58,261.64,26877.0,262.16,262.4,261.58,261.64,26877.0
2018-08-24 10:15:00,261.72,262.4,261.64,262.4,44848.0,261.72,262.4,261.64,262.4,44848.0
2018-08-24 10:20:00,262.39,262.69,262.34,262.54,59102.0,262.39,262.69,262.34,262.54,59102.0
2018-08-24 10:25:00,262.56,262.66,262.41,262.59,45499.0,262.56,262.66,262.41,262.59,45499.0
2018-08-24 10:30:00,262.53,262.7,262.44,262.62,62284.0,262.53,262.7,262.44,262.62,62284.0
2018-08-24 10:35:00,262.6,262.69,262.41,262.51,52637.0,262.6,262.69,262.41,262.51,52637.0
2018-08-24 10:40:00,262.5,262.56,262.4,262.53,55032.0,262.5,262.56,262.4,262.53,55032.0
2018-08-24 10:45:00,262.49,262.81,262.45,262.81,45080.0,262.49,262.81,262.45,262.81,45080.0
2018-08-24 10:50:00,262.79,262.92,262.69,262.77,44739.0,262.79,262.92,262.69,262.77,44739.0
2018-08-24 10:55:00,262.77,262.92,262.73,262.76,21990.0,262.77,262.92,262.73,262.76,21990.0
2018-08-24 11:00:00,262.78,262.93,262.69,262.75,37712.0,262.78,262.93,262.69,262.75,37712.0
2018-08-24 11:05:00,262.77,262.86,262.47,262.54,42992.0,262.77,262.86,262.47,262.54,42992.0
2018-08-24 11:10:00,262.51,262.59,262.38,262.56,14724.0,262.51,262.59,262.38,262.56,14724.0
2018-08-24 11:15:00,262.52,262.63,262.5,262.59,8339.0,262.52,262.63,262.5,262.59,8339.0
2018-08-24 11:20:00,262.6,262.6,262.39,262.52,41172.0,262.6,262.6,262.39,262.52,41172.0
2018-08-24 11:25:00,262.51,262.55,262.45,262.47,11601.0,262.51,262.55,262.45,262.47,11601.0
2018-08-24 11:30:00,262.52,262.81,262.46,262.78,25226.0,262.52,262.81,262.46,262.78,25226.0
2018-08-24 11:35:00,262.9,262.94,262.44,262.44,14798.0,262.9,262.94,262.44,262.44,14798.0
2018-08-24 11:40:00,262.5,262.65,262.46,262.57,16600.0,262.5,262.65,262.46,262.57,16600.0
2018-08-24 11:45:00,262.58,262.83,262.5,262.68,18625.0,262.58,262.83,262.5,262.68,18625.0
2018-08-24 11:50:00,262.67,263.0,262.52,263.0,62969.0,262.67,263.0,262.52,263.0,62969.0
2018-08-24 11:55:00,262.95,263.17,262.87,263.15,52640.0,262.95,263.17,262.87,263.15,52640.0
2018-08-24 12:00:00,263.2,263.2,262.95,263.16,19531.0,263.2,263.2,262.95,263.16,19531.0
2018-08-24 12:05:00,263.16,263.29,263.11,263.28,17810.0,263.16,263.29,263.11,263.28,17810.0
2018-08-24 12:10:00,263.26,263.39,262.94,263.01,25701.0,263.26,263.39,262.94,263.01,25701.0
2018-08-24 12:15:00,263.07,263.12,263.0,263.0,20859.0,263.07,263.12,263.0,263.0,20859.0
2018-08-24 12:20:00,262.99,263.12,262.96,263.1,18782.0,262.99,263.12,262.96,263.1,18782.0
2018-08-24 12:25:00,263.15,263.15,262.99,263.12,11870.0,263.15,263.15,262.99,263.12,11870.0
2018-08-24 12:30:00,263.08,263.28,263.04,263.28,24553.0,263.08,263.28,263.04,263.28,24553.0
2018-08-24 12:35:00,263.28,263.29,262.75,262.87,19817.0,263.28,263.29,262.75,262.87,19817.0
2018-08-24 12:40:00,262.85,263.0,262.85,263.0,7440.0,262.85,263.0,262.85,263.0,7440.0
2018-08-24 12:45:00,263.0,263.19,262.99,263.13,6867.0,263.0,263.19,262.99,263.13,6867.0
2018-08-24 12:50:00,263.14,263.18,262.31,262.44,63832.0,263.14,263.18,262.31,262.44,63832.0
2018-08-24 12:55:00,262.38,262.47,262.22,262.33,15711.0,262.38,262.47,262.22,262.33,15711.0
2018-08-24 13:00:00,262.32,262.39,261.93,261.99,25269.0,262.32,262.39,261.93,261.99,25269.0
2018-08-24 13:05:00,262.02,262.16,261.93,261.93,10717.0,262.02,262.16,261.93,261.93,10717.0
2018-08-24 13:10:00,261.92,261.92,261.4,261.44,22648.0,261.92,261.92,261.4,261.44,22648.0
2018-08-24 13:15:00,261.48,262.45,261.48,262.22,109866.0,261.48,262.45,261.48,262.22,109866.0
2018-08-24 13:20:00,262.18,262.43,262.13,262.31,18986.0,262.18,262.43,262.13,262.31,18986.0
2018-08-24 13:25:00,262.3,262.32,262.13,262.17,9077.0,262.3,262.32,262.13,262.17,9077.0
2018-08-24 13:30:00,262.13,262.15,261.85,262.01,13873.0,262.13,262.15,261.85,262.01,13873.0
2018-08-24 13:35:00,261.97,262.12,261.97,262.08,6750.0,261.97,262.12,261.97,262.08,6750.0
2018-08-24 13:40:00,262.08,262.08,261.79,261.91,13054.0,262.08,262.08,261.79,261.91,13054.0
2018-08-24 13:45:00,261.91,262.17,261.91,262.14,8492.0,261.91,262.17,261.91,262.14,8492.0
2018-08-24 13:50:00,262.15,262.15,261.95,262.12,10553.0,262.15,262.15,261.95,262.12,10553.0
2018-08-24 13:55:00,262.16,262.32,262.05,262.06,13758.0,262.16,262.32,262.05,262.06,13758.0
2018-08-24 14:00:00,262.06,262.23,261.98,262.11,8287.0,262.06,262.23,261.98,262.11,8287.0
2018-08-24 14:05:00,262.15,262.21,262.1,262.17,9282.0,262.15,262.21,262.1,262.17,9282.0
2018-08-24 14:10:00,262.16,262.18,261.83,261.91,15994.0,262.16,262.18,261.83,261.91,15994.0
2018-08-24 14:15:00,261.9,262.29,261.59,262.22,80200.0,261.9,262.29,261.59,262.22,80200.0
2018-08-24 14:20:00,262.18,262.22,261.85,261.87,29391.0,262.18,262.22,261.85,261.87,29391.0
2018-08-24 14:25:00,261.85,261.91,261.72,261.81,12787.0,261.85,261.91,261.72,261.81,12787.0
2018-08-24 14:30:00,261.81,261.81,261.55,261.62,11396.0,261.81,261.81,261.55,261.62,11396.0
2018-08-24 14:35:00,261.66,261.69,261.48,261.55,4664.0,261.66,261.69,261.48,261.55,4664.0
2018-08-24 14:40:00,261.53,261.77,261.53,261.71,17826.0,261.53,261.77,261.53,261.71,17826.0
2018-08-24 14:45:00,261.73,262.0,261.67,261.74,13912.0,261.73,262.0,261.67,261.74,13912.0
2018-08-24 14:50:00,261.68,261.83,261.54,261.79,27458.0,261.68,261.83,261.54,261.79,27458.0
2018-08-24 14:55:00,261.78,262.06,261.77,261.82,15205.0,261.78,262.06,261.77,261.82,15205.0
2018-08-24 15:00:00,261.88,262.12,261.88,261.93,12510.0,261.88,262.12,261.88,261.93,12510.0
2018-08-24 15:05:00,261.94,261.99,261.89,261.89,6783.0,261.94,261.99,261.89,261.89,6783.0
2018-08-24 15:10:00,261.95,262.19,261.93,262.19,6520.0,261.95,262.19,261.93,262.19,6520.0
2018-08-24 15:15:00,262.13,262.27,262.11,262.26,10682.0,262.13,262.27,262.11,262.26,10682.0
2018-08-24 15:20:00,262.21,262.31,262.11,262.25,15239.0,262.21,262.31,262.11,262.25,15239.0
2018-08-24 15:25:00,262.22,262.32,262.11,262.23,13628.0,262.22,262.32,262.11,262.23,13628.0
2018-08-24 15:30:00,262.2,262.22,261.87,261.92,14117.0,262.2,262.22,261.87,261.92,14117.0
2018-08-24 15:35:00,261.92,262.07,261.9,262.03,18963.0,261.92,262.07,261.9,262.03,18963.0
2018-08-24 15:40:00,262.03,262.2,261.97,262.19,29473.0,262.03,262.2,261.97,262.19,29473.0
2018-08-24 15:45:00,262.21,262.32,261.91,262.16,47684.0,262.21,262.32,261.91,262.16,47684.0
2018-08-24 15:50:00,262.16,262.5,261.73,261.75,111723.0,262.16,262.5,261.73,261.75,111723.0
2018-08-24 15:55:00,261.75,261.95,261.19,261.46,267074.0,261.75,261.95,261.19,261.46,267074.0
2018-08-27 09:30:00,263.0,263.0,261.17,261.57,81285.0,263.0,263.0,261.17,261.57,81285.0
2018-08-27 09:35:00,261.49,261.92,259.55,261.13,60408.0,261.49,261.92,259.55,261.13,60408.0
2018-08-27 09:40:00,261.12,261.96,260.37,260.37,67363.0,261.12,261.96,260.37,260.37,67363.0
2018-08-27 09:45:00,260.18,260.72,259.49,259.98,48178.0,260.18,260.72,259.49,259.98,48178.0
2018-08-27 09:50:00,260.01,260.27,259.39,260.27,44894.0,260.01,260.27,259.39,260.27,44894.0
2018-08-27 09:55:00,260.26,261.6,260.1,261.57,31070.0,260.26,261.6,260.1,261.57,31070.0
2018-08-27 10:00:00,261.68,262.72,261.15,262.49,51836.0,261.68,262.72,261.15,262.49,51836.0
2018-08-27 10:05:00,262.54,262.88,262.4,262.87,25781.0,262.54,262.88,262.4,262.87,25781.0
2018-08-27 10:10:00,262.87,262.94,262.38,262.55,38401.0,262.87,262.94,262.38,262.55,38401.0
2018-08-27 10:15:00,262.54,262.86,262.23,262.81,20738.0,262.54,262.86,262.23,262.81,20738.0
2018-08-27 10:20:00,262.78,262.93,262.5,262.91,12794.0,262.78,262.93,262.5,262.91,12794.0
2018-08-27 10:25:00,262.91,262.99,262.68,262.87,11367.0,262.91,262.99,262.68,262.87,11367.0
2018-08-27 10:30:00,262.78,263.21,262.67,263.17,20291.0,262.78,263.21,262.67,263.17,20291.0
2018-08-27 10:35:00,263.11,263.37,262.73,262.88,28288.0,263.11,263.37,262.73,262.88,28288.0
2018-08-27 10:40:00,262.99,263.16,262.73,262.83,12283.0,262.99,263.16,262.73,262.83,12283.0
2018-08-27 10:45:00,262.8,263.03,262.71,262.83,17221.0,262.8,263.03,262.71,262.83,17221.0
2018-08-27 10:50:00,262.88,263.13,262.73,263.13,15056.0,262.88,263.13,262.73,263.13,15056.0
2018-08-27 10:55:00,263.12,263.7,263.03,263.54,24099.0,263.12,263.7,263.03,263.54,24099.0
2018-08-27 11:00:00,263.54,263.66,263.2,263.33,13670.0,263.54,263.66,263.2,263.33,13670.0
2018-08-27 11:05:00,263.39,263.4,262.89,263.08,12760.0,263.39,263.4,262.89,263.08,12760.0
2018-08-27 11:10:00,263.11,263.5,263.04,263.45,10272.0,263.11,263.5,263.04,263.45,10272.0
2018-08-27 11:15:00,263.46,263.47,263.2,263.2,14263.0,263.46,263.47,263.2,263.2,14263.0
2018-08-27 11:20:00,263.2,263.2,262.71,262.81,8267.0,263.2,263.2,262.71,262.81,8267.0
2018-08-27 11:25:00,262.76,262.76,262.15,262.41,24577.0,262.76,262.76,262.15,262.41,24577.0
2018-08-27 11:30:00,262.36,262.71,262.31,262.56,22381.0,262.36,262.71,262.31,262.56,22381.0
2018-08-27 11:35:00,262.53,262.56,261.84,261.84,9842.0,262.53,262.56,261.84,261.84,9842.0
2018-08-27 11:40:00,261.85,262.16,261.74,262.09,7555.0,261.85,262.16,261.74,262.09,7555.0
2018-08-27 11:45:00,262.05,262.13,261.9,262.11,5814.0,262.05,262.13,261.9,262.11,5814.0
2018-08-27 11:50:00,262.18,262.38,262.15,262.35,4159.0,262.18,262.38,262.15,262.35,4159.0
2018-08-27 11:55:00,262.43,262.55,262.29,262.5,5297.0,262.43,262.55,262.29,262.5,5297.0
2018-08-27 12:00:00,262.4,262.46,262.16,262.16,7589.0,262.4,262.46,262.16,262.16,7589.0
2018-08-27 12:05:00,262.16,262.23,261.81,262.0,13708.0,262.16,262.23,261.81,262.0,13708.0
2018-08-27 12:10:00,262.0,262.05,261.64,261.77,15516.0,262.0,262.05,261.64,261.77,15516.0
2018-08-27 12:15:00,261.81,262.1,261.81,261.99,9464.0,261.81,262.1,261.81,261.99,9464.0
2018-08-27 12:20:00,262.03,262.16,262.01,262.16,11610.0,262.03,262.16,262.01,262.16,11610.0
2018-08-27 12:25:00,262.17,262.25,261.97,261.98,7845.0,262.17,262.25,261.97,261.98,7845.0
2018-08-27 12:30:00,262.0,262.07,261.81,261.92,10697.0,262.0,262.07,261.81,261.92,10697.0
2018-08-27 12:35:00,261.9,262.23,261.88,261.97,17539.0,261.9,262.23,261.88,261.97,17539.0
2018-08-27 12:40:00,261.97,262.17,261.82,261.85,8108.0,261.97,262.17,261.82,261.85,8108.0
2018-08-27 12:45:00,261.85,261.85,261.38,261.55,30515.0,261.85,261.85,261.38,261.55,30515.0
2018-08-27 12:50:00,261.6,261.75,261.45,261.56,22038.0,261.6,261.75,261.45,261.56,22038.0
2018-08-27 12:55:00,261.57,261.58,261.3,261.49,16853.0,261.57,261.58,261.3,261.49,16853.0
2018-08-27 13:00:00,261.48,261.48,260.68,260.81,34163.0,261.48,261.48,260.68,260.81,34163.0
2018-08-27 13:05:00,260.84,260.93,260.64,260.78,25494.0,260.84,260.93,260.64,260.78,25494.0
2018-08-27 13:10:00,260.78,261.22,260.75,261.17,17976.0,260.78,261.22,260.75,261.17,17976.0
2018-08-27 13:15:00,261.17,261.59,261.16,261.59,10254.0,261.17,261.59,261.16,261.59,10254.0
2018-08-27 13:20:00,261.58,261.68,261.5,261.54,16184.0,261.58,261.68,261.5,261.54,16184.0
2018-08-27 13:25:00,261.56,261.6,261.22,261.26,6008.0,261.56,261.6,261.22,261.26,6008.0
2018-08-27 13:30:00,261.26,261.47,261.16,261.17,5732.0,261.26,261.47,261.16,261.17,5732.0
2018-08-27 13:35:00,261.19,261.26,261.0,261.09,22739.0,261.19,261.26,261.0,261.09,22739.0
2018-08-27 13:40:00,261.07,261.58,261.07,261.43,16298.0,261.07,261.58,261.07,261.43,16298.0
2018-08-27 13:45:00,261.42,261.47,261.22,261.45,9870.0,261.42,261.47,261.22,261.45,9870.0
2018-08-27 13:50:00,261.45,261.57,261.39,261.5,4489.0,261.45,261.57,261.39,261.5,4489.0
2018-08-27 13:55:00,261.49,261.6,261.27,261.27,5846.0,261.49,261.6,261.27,261.27,5846.0
2018-08-27 14:00:00,261.32,261.5,261.32,261.45,15721.0,261.32,261.5,261.32,261.45,15721.0
2018-08-27 14:05:00,261.5,261.56,261.37,261.49,9595.0,261.5,261.56,261.37,261.49,9595.0
2018-08-27 14:10:00,261.48,261.52,261.42,261.5,17551.0,261.48,261.52,261.42,261.5,17551.0
2018-08-27 14:15:00,261.48,261.48,261.14,261.25,16674.0,261.48,261.48,261.14,261.25,16674.0
2018-08-27 14:20:00,261.24,261.54,261.2,261.4,8866.0,261.24,261.54,261.2,261.4,8866.0
2018-08-27 14:25:00,261.43,261.6,261.4,261.6,7225.0,261.43,261.6,261.4,261.6,7225.0
2018-08-27 14:30:00,261.58,261.77,261.06,261.25,52635.0,261.58,261.77,261.06,261.25,52635.0
2018-08-27 14:35:00,261.24,261.24,260.76,260.91,24380.0,261.24,261.24,260.76,260.91,24380.0
2018-08-27 14:40:00,260.87,261.03,260.74,260.74,19291.0,260.87,261.03,260.74,260.74,19291.0
2018-08-27 14:45:00,260.74,261.25,260.73,261.25,12467.0,260.74,261.25,260.73,261.25,12467.0
2018-08-27 14:50:00,261.29,261.46,261.24,261.35,7317.0,261.29,261.46,261.24,261.35,7317.0
2018-08-27 14:55:00,261.32,261.69,261.29,261.63,6425.0,261.32,261.69,261.29,261.63,6425.0
2018-08-27 15:00:00,261.73,261.91,261.66,261.66,15352.0,261.73,261.91,261.66,261.66,15352.0
2018-08-27 15:05:00,261.66,261.67,261.34,261.34,21484.0,261.66,261.67,261.34,261.34,21484.0
2018-08-27 15:10:00,261.33,261.63,261.3,261.58,12183.0,261.33,261.63,261.3,261.58,12183.0
2018-08-27 15:15:00,261.61,261.61,261.36,261.57,21490.0,261.61,261.61,261.36,261.57,21490.0
2018-08-27 15:20:00,261.57,261.73,261.48,261.6,7980.0,261.57,261.73,261.48,261.6,7980.0
2018-08-27 15:25:00,261.61,261.91,261.61,261.9,11636.0,261.61,261.91,261.61,261.9,11636.0
2018-08-27 15:30:00,261.86,262.12,261.83,262.07,27113.0,261.86,262.12,261.83,262.07,27113.0
2018-08-27 15:35:00,262.07,262.12,261.98,262.04,18191.0,262.07,262.12,261.98,262.04,18191.0
2018-08-27 15:40:00,262.03,262.12,261.9,262.03,26669.0,262.03,262.12,261.9,262.03,26669.0
2018-08-27 15:45:00,262.03,262.34,262.0,262.32,25479.0,262.03,262.34,262.0,262.32,25479.0
2018-08-27 15:50:00,262.3,262.36,262.14,262.19,30022.0,262.3,262.36,262.14,262.19,30022.0
2018-08-27 15:55:00,262.17,262.49,262.03,262.4,92106.0,262.17,262.49,262.03,262.4,92106.0
2018-08-28 09:30:00,263.7,263.7,262.18,262.3,62537.0,263.7,263.7,262.18,262.3,62537.0
2018-08-28 09:35:00,262.31,263.05,261.81,262.84,28265.0,262.31,263.05,261.81,262.84,28265.0
2018-08-28 09:40:00,262.98,263.3,261.85,261.92,30206.0,262.98,263.3,261.85,261.92,30206.0
2018-08-28 09:45:00,261.97,262.75,261.73,262.46,26183.0,261.97,262.75,261.73,262.46,26183.0
2018-08-28 09:50:00,262.46,262.46,261.32,261.51,26892.0,262.46,262.46,261.32,261.51,26892.0
2018-08-28 09:55:00,261.55,262.31,261.5,262.06,28800.0,261.55,262.31,261.5,262.06,28800.0
2018-08-28 10:00:00,262.14,262.64,261.89,261.96,15190.0,262.14,262.64,261.89,261.96,15190.0
2018-08-28 10:05:00,261.91,262.43,261.8,261.98,14982.0,261.91,262.43,261.8,261.98,14982.0
2018-08-28 10:10:00,262.02,262.43,261.91,262.1,22957.0,262.02,262.43,261.91,262.1,22957.0
2018-08-28 10:15:00,262.12,262.44,262.0,262.05,26981.0,262.12,262.44,262.0,262.05,26981.0
2018-08-28 10:20:00,261.98,262.05,261.5,261.5,26680.0,261.98,262.05,261.5,261.5,26680.0
2018-08-28 10:25:00,261.42,261.93,261.27,261.5,19662.0,261.42,261.93,261.27,261.5,19662.0
2018-08-28 10:30:00,261.46,261.59,261.03,261.55,13773.0,261.46,261.59,261.03,261.55,13773.0
2018-08-28 10:35:00,261.58,261.81,261.46,261.81,13138.0,261.58,261.81,261.46,261.81,13138.0
2018-08-28 10:40:00,261.8,261.93,261.41,261.41,10445.0,261.8,261.93,261.41,261.41,10445.0
2018-08-28 10:45:00,261.36,261.49,261.1,261.39,27338.0,261.36,261.49,261.1,261.39,27338.0
2018-08-28 10:50:00,261.41,261.99,261.29,261.92,14260.0,261.41,261.99,261.29,261.92,14260.0
2018-08-28 10:55:00,261.88,262.25,261.79,262.04,13229.0,261.88,262.25,261.79,262.04,13229.0
2018-08-28 11:00:00,262.03,262.14,261.59,261.64,15850.0,262.03,262.14,261.59,261.64,15850.0
2018-08-28 11:05:00,261.65,261.68,261.35,261.46,13334.0,261.65,261.68,261.35,261.46,13334.0
2018-08-28 11:10:00,261.45,261.79,261.3,261.5,16967.0,261.45,261.79,261.3,261.5,16967.0
2018-08-28 11:15:00,261.52,261.7,261.43,261.6,8395.0,261.52,261.7,261.43,261.6,8395.0
2018-08-28 11:20:00,261.64,262.25,261.64,262.19,15735.0,261.64,262.25,261.64,262.19,15735.0
2018-08-28 11:25:00,262.1,262.1,261.7,261.79,9259.0,262.1,262.1,261.7,261.79,9259.0
2018-08-28 11:30:00,261.73,261.77,261.3,261.52,14612.0,261.73,261.77,261.3,261.52,14612.0
2018-08-28 11:35:00,261.44,261.68,261.29,261.39,14459.0,261.44,261.68,261.29,261.39,14459.0
2018-08-28 11:40:00,261.39,261.68,261.25,261.66,12296.0,261.39,261.68,261.25,261.66,12296.0
2018-08-28 11:45:00,261.63,261.85,261.55,261.66,6898.0,261.63,261.85,261.55,261.66,6898.0
2018-08-28 11:50:00,261.65,262.2,261.58,262.1,12094.0,261.65,262.2,261.58,262.1,12094.0
2018-08-28 11:55:00,262.02,262.05,261.58,261.63,16028.0,262.02,262.05,261.58,261.63,16028.0
2018-08-28 12:00:00,261.59,261.8,261.57,261.58,8478.0,261.59,261.8,261.57,261.58,8478.0
2018-08-28 12:05:00,261.56,262.12,261.56,262.12,9718.0,261.56,262.12,261.56,262.12,9718.0
2018-08-28 12:10:00,262.18,262.49,262.18,262.49,6421.0,262.18,262.49,262.18,262.49,6421.0
2018-08-28 12:15:00,262.55,262.68,262.42,262.68,5379.0,262.55,262.68,262.42,262.68,5379.0
2018-08-28 12:20:00,262.68,262.69,262.3,262.49,12935.0,262.68,262.69,262.3,262.49,12935.0
2018-08-28 12:25:00,262.41,262.56,262.33,262.33,5373.0,262.41,262.56,262.33,262.33,5373.0
2018-08-28 12:30:00,262.4,262.53,262.32,262.43,13651.0,262.4,262.53,262.32,262.43,13651.0
2018-08-28 12:35:00,262.51,262.68,262.33,262.38,7539.0,262.51,262.68,262.33,262.38,7539.0
2018-08-28 12:40:00,262.33,262.59,262.31,262.57,7721.0,262.33,262.59,262.31,262.57,7721.0
2018-08-28 12:45:00,262.59,262.67,262.47,262.47,10379.0,262.59,262.67,262.47,262.47,10379.0
2018-08-28 12:50:00,262.53,262.65,262.52,262.52,5342.0,262.53,262.65,262.52,262.52,5342.0
2018-08-28 12:55:00,262.52,262.68,262.5,262.66,5526.0,262.52,262.68,262.5,262.66,5526.0
2018-08-28 13:00:00,262.65,262.65,262.21,262.25,6519.0,262.65,262.65,262.21,262.25,6519.0
2018-08-28 13:05:00,262.24,262.28,262.07,262.07,11066.0,262.24,262.28,262.07,262.07,11066.0
2018-08-28 13:10:00,262.1,262.44,262.04,262.44,9731.0,262.1,262.44,262.04,262.44,9731.0
2018-08-28 13:15:00,262.49,262.8,262.49,262.73,4440.0,262.49,262.8,262.49,262.73,4440.0
2018-08-28 13:20:00,262.75,262.78,262.45,262.51,6699.0,262.75,262.78,262.45,262.51,6699.0
2018-08-28 13:25:00,262.48,262.55,262.16,262.24,7314.0,262.48,262.55,262.16,262.24,7314.0
2018-08-28 13:30:00,262.15,262.36,262.15,262.34,6283.0,262.15,262.36,262.15,262.34,6283.0
2018-08-28 13:35:00,262.31,262.48,262.29,262.43,6258.0,262.31,262.48,262.29,262.43,6258.0
2018-08-28 13:40:00,262.42,262.46,262.36,262.36,6112.0,262.42,262.46,262.36,262.36,6112.0
2018-08-28 13:45:00,262.36,262.51,262.25,262.46,7149.0,262.36,262.51,262.25,262.46,7149.0
2018-08-28 13:50:00,262.44,262.71,262.43,262.46,11074.0,262.44,262.71,262.43,262.46,11074.0
2018-08-28 13:55:00,262.41,262.55,262.28,262.47,7908.0,262.41,262.55,262.28,262.47,7908.0
2018-08-28 14:00:00,262.54,262.71,262.46,262.65,7064.0,262.54,262.71,262.46,262.65,7064.0
2018-08-28 14:05:00,262.68,262.8,262.66,262.79,4379.0,262.68,262.8,262.66,262.79,4379.0
2018-08-28 14:10:00,262.77,263.03,262.76,262.97,6627.0,262.77,263.03,262.76,262.97,6627.0
2018-08-28 14:15:00,262.98,263.14,262.91,262.91,6226.0,262.98,263.14,262.91,262.91,6226.0
2018-08-28 14:20:00,262.89,262.95,262.75,262.91,5998.0,262.89,262.95,262.75,262.91,5998.0
2018-08-28 14:25:00,262.87,262.93,262.53,262.55,12192.0,262.87,262.93,262.53,262.55,12192.0
2018-08-28 14:30:00,262.56,262.73,262.55,262.6,5767.0,262.56,262.73,262.55,262.6,5767.0
2018-08-28 14:35:00,262.66,262.66,262.39,262.4,8222.0,262.66,262.66,262.39,262.4,8222.0
2018-08-28 14:40:00,262.42,262.66,262.41,262.65,8581.0,262.42,262.66,262.41,262.65,8581.0
2018-08-28 14:45:00,262.6,262.82,262.51,262.68,9238.0,262.6,262.82,262.51,262.68,9238.0
2018-08-28 14:50:00,262.71,262.71,262.55,262.63,6248.0,262.71,262.71,262.55,262.63,6248.0
2018-08-28 14:55:00,262.69,262.81,262.53,262.7,22582.0,262.69,262.81,262.53,262.7,22582.0
2018-08-28 15:00:00,262.69,262.76,262.6,262.74,6948.0,262.69,262.76,262.6,262.74,6948.0
2018-08-28 15:05:00,262.74,262.86,262.67,262.8,9117.0,262.74,262.86,262.67,262.8,9117.0
2018-08-28 15:10:00,262.83,262.85,262.75,262.82,4856.0,262.83,262.85,262.75,262.82,4856.0
2018-08-28 15:15:00,262.82,263.0,262.76,262.81,12246.0,262.82,263.0,262.76,262.81,12246.0
2018-08-28 15:20:00,262.78,262.82,262.63,262.64,6896.0,262.78,262.82,262.63,262.64,6896.0
2018-08-28 15:25:00,262.73,262.88,262.68,262.74,7030.0,262.73,262.88,262.68,262.74,7030.0
2018-08-28 15:30:00,262.78,262.88,262.7,262.87,9743.0,262.78,262.88,262.7,262.87,9743.0
2018-08-28 15:35:00,262.85,262.88,262.78,262.83,8654.0,262.85,262.88,262.78,262.83,8654.0
2018-08-28 15:40:00,262.8,262.83,262.63,262.63,11546.0,262.8,262.83,262.63,262.63,11546.0
2018-08-28 15:45:00,262.62,262.79,262.62,262.75,25331.0,262.62,262.79,262.62,262.75,25331.0
2018-08-28 15:50:00,262.73,262.87,262.55,262.87,25458.0,262.73,262.87,262.55,262.87,25458.0
2018-08-28 15:55:00,262.84,263.11,262.84,263.06,61287.0,262.84,263.11,262.84,263.06,61287.0
2018-08-29 09:30:00,263.0,264.3,262.56,264.24,96393.0,263.0,264.3,262.56,264.24,96393.0
2018-08-29 09:35:00,264.11,265.58,264.11,265.58,62576.0,264.11,265.58,264.11,265.58,62576.0
2018-08-29 09:40:00,265.59,267.04,265.59,266.75,77436.0,265.59,267.04,265.59,266.75,77436.0
2018-08-29 09:45:00,266.81,267.14,265.97,266.48,62475.0,266.81,267.14,265.97,266.48,62475.0
2018-08-29 09:50:00,266.5,267.11,266.35,266.36,54856.0,266.5,267.11,266.35,266.36,54856.0
2018-08-29 09:55:00,266.4,267.23,266.38,267.09,36875.0,266.4,267.23,266.38,267.09,36875.0
2018-08-29 10:00:00,267.21,267.5,267.09,267.23,65831.0,267.21,267.5,267.09,267.23,65831.0
2018-08-29 10:05:00,267.29,268.22,267.29,267.78,54092.0,267.29,268.22,267.29,267.78,54092.0
2018-08-29 10:10:00,267.79,268.4,267.6,268.37,36637.0,267.79,268.4,267.6,268.37,36637.0
2018-08-29 10:15:00,268.4,268.4,267.65,267.67,24497.0,268.4,268.4,267.65,267.67,24497.0
2018-08-29 10:20:00,267.64,268.2,267.49,268.13,17121.0,267.64,268.2,267.49,268.13,17121.0
2018-08-29 10:25:00,268.13,268.3,268.0,268.23,16708.0,268.13,268.3,268.0,268.23,16708.0
2018-08-29 10:30:00,268.23,268.23,267.82,267.93,18621.0,268.23,268.23,267.82,267.93,18621.0
2018-08-29 10:35:00,267.93,268.53,267.93,268.44,21293.0,267.93,268.53,267.93,268.44,21293.0
2018-08-29 10:40:00,268.53,268.99,268.34,268.99,42013.0,268.53,268.99,268.34,268.99,42013.0
2018-08-29 10:45:00,268.99,269.44,268.96,269.33,34179.0,268.99,269.44,268.96,269.33,34179.0
2018-08-29 10:50:00,269.36,269.52,269.16,269.43,23180.0,269.36,269.52,269.16,269.43,23180.0
2018-08-29 10:55:00,269.44,269.44,268.95,269.22,23163.0,269.44,269.44,268.95,269.22,23163.0
2018-08-29 11:00:00,269.2,269.3,269.02,269.25,16904.0,269.2,269.3,269.02,269.25,16904.0
2018-08-29 11:05:00,269.24,269.54,269.15,269.34,29834.0,269.24,269.54,269.15,269.34,29834.0
2018-08-29 11:10:00,269.34,269.56,269.05,269.05,25407.0,269.34,269.56,269.05,269.05,25407.0
2018-08-29 11:15:00,269.01,269.4,268.96,269.3,19799.0,269.01,269.4,268.96,269.3,19799.0
2018-08-29 11:20:00,269.3,269.9,269.29,269.75,29869.0,269.3,269.9,269.29,269.75,29869.0
2018-08-29 11:25:00,269.8,269.93,269.43,269.93,23965.0,269.8,269.93,269.43,269.93,23965.0
2018-08-29 11:30:00,269.84,269.96,269.51,269.51,27915.0,269.84,269.96,269.51,269.51,27915.0
2018-08-29 11:35:00,269.44,269.59,269.35,269.47,18793.0,269.44,269.59,269.35,269.47,18793.0
2018-08-29 11:40:00,269.48,269.59,269.06,269.09,20723.0,269.48,269.59,269.06,269.09,20723.0
2018-08-29 11:45:00,269.09,269.25,268.82,268.94,40640.0,269.09,269.25,268.82,268.94,40640.0
2018-08-29 11:50:00,268.97,269.02,268.63,268.64,28575.0,268.97,269.02,268.63,268.64,28575.0
2018-08-29 11:55:00,268.66,268.83,268.41,268.41,41831.0,268.66,268.83,268.41,268.41,41831.0
2018-08-29 12:00:00,268.41,268.54,268.28,268.38,12408.0,268.41,268.54,268.28,268.38,12408.0
2018-08-29 12:05:00,268.33,268.33,267.92,268.18,12690.0,268.33,268.33,267.92,268.18,12690.0
2018-08-29 12:10:00,268.19,268.37,268.04,268.37,12441.0,268.19,268.37,268.04,268.37,12441.0
2018-08-29 12:15:00,268.39,268.42,268.03,268.42,14367.0,268.39,268.42,268.03,268.42,14367.0
2018-08-29 12:20:00,268.42,268.49,268.21,268.25,13354.0,268.42,268.49,268.21,268.25,13354.0
2018-08-29 12:25:00,268.27,268.51,268.24,268.25,17445.0,268.27,268.51,268.24,268.25,17445.0
2018-08-29 12:30:00,268.22,268.28,267.88,268.01,21167.0,268.22,268.28,267.88,268.01,21167.0
2018-08-29 12:35:00,267.96,268.22,267.96,268.1,8530.0,267.96,268.22,267.96,268.1,8530.0
2018-08-29 12:40:00,268.07,268.25,267.95,268.24,6318.0,268.07,268.25,267.95,268.24,6318.0
2018-08-29 12:45:00,268.26,268.58,268.16,268.58,8916.0,268.26,268.58,268.16,268.58,8916.0
2018-08-29 12:50:00,268.6,268.7,268.45,268.47,21552.0,268.6,268.7,268.45,268.47,21552.0
2018-08-29 12:55:00,268.55,268.77,268.55,268.69,9516.0,268.55,268.77,268.55,268.69,9516.0
2018-08-29 13:00:00,268.68,268.78,268.65,268.67,9313.0,268.68,268.78,268.65,268.67,9313.0
2018-08-29 13:05:00,268.68,268.77,268.43,268.51,14166.0,268.68,268.77,268.43,268.51,14166.0
2018-08-29 13:10:00,268.49,268.49,268.17,268.42,13078.0,268.49,268.49,268.17,268.42,13078.0
2018-08-29 13:15:00,268.38,268.66,268.31,268.38,19202.0,268.38,268.66,268.31,268.38,19202.0
2018-08-29 13:20:00,268.31,268.42,268.26,268.42,10516.0,268.31,268.42,268.26,268.42,10516.0
2018-08-29 13:25:00,268.42,268.55,268.37,268.37,9091.0,268.42,268.55,268.37,268.37,9091.0
2018-08-29 13:30:00,268.33,268.42,268.25,268.37,11407.0,268.33,268.42,268.25,268.37,11407.0
2018-08-29 13:35:00,268.32,268.38,267.89,267.89,17514.0,268.32,268.38,267.89,267.89,17514.0
2018-08-29 13:40:00,267.91,267.97,267.54,267.74,16533.0,267.91,267.97,267.54,267.74,16533.0
2018-08-29 13:45:00,267.78,267.79,267.5,267.66,18307.0,267.78,267.79,267.5,267.66,18307.0
2018-08-29 13:50:00,267.65,267.78,267.55,267.78,12611.0,267.65,267.78,267.55,267.78,12611.0
2018-08-29 13:55:00,267.74,267.79,267.18,267.28,22911.0,267.74,267.79,267.18,267.28,22911.0
2018-08-29 14:00:00,267.28,267.71,267.28,267.63,12832.0,267.28,267.71,267.28,267.63,12832.0
2018-08-29 14:05:00,267.67,267.68,267.44,267.62,15635.0,267.67,267.68,267.44,267.62,15635.0
2018-08-29 14:10:00,267.64,267.76,267.5,267.53,13563.0,267.64,267.76,267.5,267.53,13563.0
2018-08-29 14:15:00,267.56,267.71,267.28,267.28,9612.0,267.56,267.71,267.28,267.28,9612.0
2018-08-29 14:20:00,267.32,267.4,267.19,267.22,10095.0,267.32,267.4,267.19,267.22,10095.0
2018-08-29 14:25:00,267.21,267.21,266.65,266.68,17735.0,267.21,267.21,266.65,266.68,17735.0
2018-08-29 14:30:00,266.7,267.0,266.61,267.0,13705.0,266.7,267.0,266.61,267.0,13705.0
2018-08-29 14:35:00,266.97,267.63,266.97,267.61,14951.0,266.97,267.63,266.97,267.61,14951.0
2018-08-29 14:40:00,267.55,267.59,267.3,267.35,7444.0,267.55,267.59,267.3,267.35,7444.0
2018-08-29 14:45:00,267.39,267.56,267.26,267.41,9398.0,267.39,267.56,267.26,267.41,9398.0
2018-08-29 14:50:00,267.42,267.62,267.24,267.6,17039.0,267.42,267.62,267.24,267.6,17039.0
2018-08-29 14:55:00,267.58,267.6,267.41,267.56,6975.0,267.58,267.6,267.41,267.56,6975.0
2018-08-29 15:00:00,267.58,267.72,267.5,267.54,23257.0,267.58,267.72,267.5,267.54,23257.0
2018-08-29 15:05:00,267.54,267.7,267.41,267.69,10125.0,267.54,267.7,267.41,267.69,10125.0
2018-08-29 15:10:00,267.7,267.89,267.6,267.89,12552.0,267.7,267.89,267.6,267.89,12552.0
2018-08-29 15:15:00,267.87,267.91,267.72,267.89,13829.0,267.87,267.91,267.72,267.89,13829.0
2018-08-29 15:20:00,267.91,267.91,267.77,267.86,19914.0,267.91,267.91,267.77,267.86,19914.0
2018-08-29 15:25:00,267.86,268.16,267.83,268.14,17164.0,267.86,268.16,267.83,268.14,17164.0
2018-08-29 15:30:00,268.14,268.25,268.1,268.15,16083.0,268.14,268.25,268.1,268.15,16083.0
2018-08-29 15:35:00,268.12,268.26,268.1,268.21,18238.0,268.12,268.26,268.1,268.21,18238.0
2018-08-29 15:40:00,268.23,268.28,268.13,268.28,35462.0,268.23,268.28,268.13,268.28,35462.0
2018-08-29 15:45:00,268.29,268.33,268.04,268.19,31060.0,268.29,268.33,268.04,268.19,31060.0
2018-08-29 15:50:00,268.19,268.57,268.09,268.29,70326.0,268.19,268.57,268.09,268.29,70326.0
2018-08-29 15:55:00,268.29,268.51,268.19,268.35,126166.0,268.29,268.51,268.19,268.35,126166.0
2018-08-30 09:30:00,266.72,267.9,266.69,267.12,85711.0,266.72,267.9,266.69,267.12,85711.0
2018-08-30 09:35:00,267.15,267.19,265.59,265.63,30450.0,267.15,267.19,265.59,265.63,30450.0
2018-08-30 09:40:00,265.53,266.2,265.5,265.95,28392.0,265.53,266.2,265.5,265.95,28392.0
2018-08-30 09:45:00,265.94,266.77,265.89,266.23,31257.0,265.94,266.77,265.89,266.23,31257.0
2018-08-30 09:50:00,266.22,267.18,266.14,266.92,31856.0,266.22,267.18,266.14,266.92,31856.0
2018-08-30 09:55:00,266.9,267.15,266.42,266.56,31348.0,266.9,267.15,266.42,266.56,31348.0
2018-08-30 10:00:00,266.52,266.8,266.36,266.61,20150.0,266.52,266.8,266.36,266.61,20150.0
2018-08-30 10:05:00,266.57,267.2,266.51,266.76,27491.0,266.57,267.2,266.51,266.76,27491.0
2018-08-30 10:10:00,266.82,266.83,266.52,266.69,15750.0,266.82,266.83,266.52,266.69,15750.0
2018-08-30 10:15:00,266.69,267.45,266.63,267.43,35456.0,266.69,267.45,266.63,267.43,35456.0
2018-08-30 10:20:00,267.42,267.73,267.31,267.67,18648.0,267.42,267.73,267.31,267.67,18648.0
2018-08-30 10:25:00,267.76,267.77,267.53,267.53,13678.0,267.76,267.77,267.53,267.53,13678.0
2018-08-30 10:30:00,267.51,267.83,267.1,267.71,15580.0,267.51,267.83,267.1,267.71,15580.0
2018-08-30 10:35:00,267.75,268.65,267.65,268.64,37968.0,267.75,268.65,267.65,268.64,37968.0
2018-08-30 10:40:00,268.73,268.73,267.93,268.04,14476.0,268.73,268.73,267.93,268.04,14476.0
2018-08-30 10:45:00,268.05,268.53,267.89,268.4,12860.0,268.05,268.53,267.89,268.4,12860.0
2018-08-30 10:50:00,268.44,268.74,268.4,268.67,9551.0,268.44,268.74,268.4,268.67,9551.0
2018-08-30 10:55:00,268.72,268.86,268.45,268.57,15094.0,268.72,268.86,268.45,268.57,15094.0
2018-08-30 11:00:00,268.65,269.05,268.61,268.96,17602.0,268.65,269.05,268.61,268.96,17602.0
2018-08-30 11:05:00,268.95,268.96,268.29,268.32,12423.0,268.95,268.96,268.29,268.32,12423.0
2018-08-30 11:10:00,268.37,268.54,268.29,268.35,9284.0,268.37,268.54,268.29,268.35,9284.0
2018-08-30 11:15:00,268.4,268.65,268.35,268.36,15763.0,268.4,268.65,268.35,268.36,15763.0
2018-08-30 11:20:00,268.33,268.48,268.09,268.09,21259.0,268.33,268.48,268.09,268.09,21259.0
2018-08-30 11:25:00,268.15,268.45,268.06,268.45,12097.0,268.15,268.45,268.06,268.45,12097.0
2018-08-30 11:30:00,268.36,268.46,268.16,268.17,14004.0,268.36,268.46,268.16,268.17,14004.0
2018-08-30 11:35:00,268.22,268.22,268.01,268.21,7820.0,268.22,268.22,268.01,268.21,7820.0
2018-08-30 11:40:00,268.25,268.37,267.88,267.88,17262.0,268.25,268.37,267.88,267.88,17262.0
2018-08-30 11:45:00,267.92,268.32,267.89,268.32,6461.0,267.92,268.32,267.89,268.32,6461.0
2018-08-30 11:50:00,268.34,268.44,268.19,268.26,7514.0,268.34,268.44,268.19,268.26,7514.0
2018-08-30 11:55:00,268.26,268.41,268.13,268.25,12497.0,268.26,268.41,268.13,268.25,12497.0
2018-08-30 12:00:00,268.26,268.77,268.26,268.76,6932.0,268.26,268.77,268.26,268.76,6932.0
2018-08-30 12:05:00,268.78,268.78,268.03,268.06,29164.0,268.78,268.78,268.03,268.06,29164.0
2018-08-30 12:10:00,268.0,268.31,268.0,268.2,23855.0,268.0,268.31,268.0,268.2,23855.0
2018-08-30 12:15:00,268.15,268.59,268.14,268.43,18063.0,268.15,268.59,268.14,268.43,18063.0
2018-08-30 12:20:00,268.4,268.41,268.14,268.38,20531.0,268.4,268.41,268.14,268.38,20531.0
2018-08-30 12:25:00,268.36,268.41,268.21,268.23,13127.0,268.36,268.41,268.21,268.23,13127.0
2018-08-30 12:30:00,268.24,268.65,268.06,268.55,25680.0,268.24,268.65,268.06,268.55,25680.0
2018-08-30 12:35:00,268.58,268.63,268.53,268.59,6258.0,268.58,268.63,268.53,268.59,6258.0
2018-08-30 12:40:00,268.63,268.87,268.42,268.45,56165.0,268.63,268.87,268.42,268.45,56165.0
2018-08-30 12:45:00,268.52,268.65,268.4,268.65,17374.0,268.52,268.65,268.4,268.65,17374.0
2018-08-30 12:50:00,268.64,268.95,268.63,268.71,18211.0,268.64,268.95,268.63,268.71,18211.0
2018-08-30 12:55:00,268.7,268.85,268.63,268.75,13891.0,268.7,268.85,268.63,268.75,13891.0
2018-08-30 13:00:00,268.75,268.83,268.7,268.75,18516.0,268.75,268.83,268.7,268.75,18516.0
2018-08-30 13:05:00,268.8,268.81,268.56,268.59,6890.0,268.8,268.81,268.56,268.59,6890.0
2018-08-30 13:10:00,268.63,268.89,268.56,268.66,8690.0,268.63,268.89,268.56,268.66,8690.0
2018-08-30 13:15:00,268.72,268.78,268.62,268.7,16105.0,268.72,268.78,268.62,268.7,16105.0
2018-08-30 13:20:00,268.7,268.7,268.57,268.64,6586.0,268.7,268.7,268.57,268.64,6586.0
2018-08-30 13:25:00,268.62,268.67,268.47,268.47,16032.0,268.62,268.67,268.47,268.47,16032.0
2018-08-30 13:30:00,268.52,268.58,268.41,268.58,15300.0,268.52,268.58,268.41,268.58,15300.0
2018-08-30 13:35:00,268.61,268.63,268.23,268.49,15379.0,268.61,268.63,268.23,268.49,15379.0
2018-08-30 13:40:00,268.5,268.54,268.26,268.4,8091.0,268.5,268.54,268.26,268.4,8091.0
2018-08-30 13:45:00,268.43,268.5,268.36,268.46,6619.0,268.43,268.5,268.36,268.46,6619.0
2018-08-30 13:50:00,268.44,268.5,268.17,268.21,12120.0,268.44,268.5,268.17,268.21,12120.0
2018-08-30 13:55:00,268.17,268.28,268.06,268.22,10142.0,268.17,268.28,268.06,268.22,10142.0
2018-08-30 14:00:00,268.23,268.35,267.93,268.27,18213.0,268.23,268.35,267.93,268.27,18213.0
2018-08-30 14:05:00,268.26,268.33,267.96,268.0,14429.0,268.26,268.33,267.96,268.0,14429.0
2018-08-30 14:10:00,268.03,268.08,267.98,268.06,12174.0,268.03,268.08,267.98,268.06,12174.0
2018-08-30 14:15:00,268.04,268.23,267.07,267.17,20510.0,268.04,268.23,267.07,267.17,20510.0
2018-08-30 14:20:00,267.11,267.47,266.85,267.22,13392.0,267.11,267.47,266.85,267.22,13392.0
2018-08-30 14:25:00,267.27,267.37,266.95,267.26,8303.0,267.27,267.37,266.95,267.26,8303.0
2018-08-30 14:30:00,267.22,267.72,267.22,267.68,8000.0,267.22,267.72,267.22,267.68,8000.0
2018-08-30 14:35:00,267.58,267.71,267.44,267.63,20468.0,267.58,267.71,267.44,267.63,20468.0
2018-08-30 14:40:00,267.59,267.63,267.23,267.25,16856.0,267.59,267.63,267.23,267.25,16856.0
2018-08-30 14:45:00,267.25,267.71,267.22,267.35,11499.0,267.25,267.71,267.22,267.35,11499.0
2018-08-30 14:50:00,267.4,267.53,267.21,267.26,11453.0,267.4,267.53,267.21,267.26,11453.0
2018-08-30 14:55:00,267.31,267.31,266.95,266.96,14851.0,267.31,267.31,266.95,266.96,14851.0
2018-08-30 15:00:00,266.96,266.96,266.16,266.2,39520.0,266.96,266.96,266.16,266.2,39520.0
2018-08-30 15:05:00,266.2,266.32,265.95,265.97,76601.0,266.2,266.32,265.95,265.97,76601.0
2018-08-30 15:10:00,265.99,266.78,265.9,266.49,33395.0,265.99,266.78,265.9,266.49,33395.0
2018-08-30 15:15:00,266.46,266.63,266.29,266.61,16274.0,266.46,266.63,266.29,266.61,16274.0
2018-08-30 15:20:00,266.62,266.64,266.39,266.51,26053.0,266.62,266.64,266.39,266.51,26053.0
2018-08-30 15:25:00,266.54,266.71,266.5,266.71,14311.0,266.54,266.71,266.5,266.71,14311.0
2018-08-30 15:30:00,266.82,267.02,266.7,266.75,21466.0,266.82,267.02,266.7,266.75,21466.0
2018-08-30 15:35:00,266.81,266.81,266.2,266.44,25159.0,266.81,266.81,266.2,266.44,25159.0
2018-08-30 15:40:00,266.42,266.42,265.99,266.07,31688.0,266.42,266.42,265.99,266.07,31688.0
2018-08-30 15:45:00,266.1,266.14,265.92,265.97,68508.0,266.1,266.14,265.92,265.97,68508.0
2018-08-30 15:50:00,265.95,266.42,265.88,266.0,87710.0,265.95,266.42,265.88,266.0,87710.0
2018-08-30 15:55:00,266.0,266.7,265.98,266.42,78143.0,266.0,266.7,265.98,266.42,78143.0
2018-08-31 09:30:00,265.55,265.95,265.0,265.66,62690.0,265.55,265.95,265.0,265.66,62690.0
2018-08-31 09:35:00,265.75,266.58,265.5,266.58,81237.0,265.75,266.58,265.5,266.58,81237.0
2018-08-31 09:40:00,266.4,266.84,266.22,266.33,12085.0,266.4,266.84,266.22,266.33,12085.0
2018-08-31 09:45:00,266.31,266.47,265.85,266.47,11336.0,266.31,266.47,265.85,266.47,11336.0
2018-08-31 09:50:00,266.48,266.7,266.27,266.35,21468.0,266.48,266.7,266.27,266.35,21468.0
2018-08-31 09:55:00,266.45,266.66,265.74,265.81,14109.0,266.45,266.66,265.74,265.81,14109.0
2018-08-31 10:00:00,265.85,266.03,265.69,265.84,8550.0,265.85,266.03,265.69,265.84,8550.0
2018-08-31 10:05:00,265.85,266.03,265.65,265.77,13889.0,265.85,266.03,265.65,265.77,13889.0
2018-08-31 10:10:00,265.77,266.23,265.77,266.0,23618.0,265.77,266.23,265.77,266.0,23618.0
2018-08-31 10:15:00,266.08,266.25,265.93,265.98,14367.0,266.08,266.25,265.93,265.98,14367.0
2018-08-31 10:20:00,266.0,266.05,265.81,265.93,15609.0,266.0,266.05,265.81,265.93,15609.0
2018-08-31 10:25:00,265.88,265.92,265.32,265.32,13225.0,265.88,265.92,265.32,265.32,13225.0
2018-08-31 10:30:00,265.4,265.91,265.4,265.67,11140.0,265.4,265.91,265.4,265.67,11140.0
2018-08-31 10:35:00,265.62,266.07,265.62,265.82,11972.0,265.62,266.07,265.62,265.82,11972.0
2018-08-31 10:40:00,265.83,266.03,265.43,265.53,23212.0,265.83,266.03,265.43,265.53,23212.0
2018-08-31 10:45:00,265.43,265.91,265.43,265.68,21753.0,265.43,265.91,265.43,265.68,21753.0
2018-08-31 10:50:00,265.71,265.91,265.66,265.73,11172.0,265.71,265.91,265.66,265.73,11172.0
2018-08-31 10:55:00,265.75,265.95,265.59,265.89,16051.0,265.75,265.95,265.59,265.89,16051.0
2018-08-31 11:00:00,265.95,266.31,265.95,266.12,26554.0,265.95,266.31,265.95,266.12,26554.0
2018-08-31 11:05:00,266.07,266.14,265.56,265.56,13884.0,266.07,266.14,265.56,265.56,13884.0
2018-08-31 11:10:00,265.56,265.81,265.51,265.64,72114.0,265.56,265.81,265.51,265.64,72114.0
2018-08-31 11:15:00,265.67,266.38,265.64,266.37,10461.0,265.67,266.38,265.64,266.37,10461.0
2018-08-31 11:20:00,266.33,266.34,265.73,265.87,28253.0,266.33,266.34,265.73,265.87,28253.0
2018-08-31 11:25:00,265.87,265.91,265.47,265.64,6913.0,265.87,265.91,265.47,265.64,6913.0
2018-08-31 11:30:00,265.63,265.9,265.59,265.59,6479.0,265.63,265.9,265.59,265.59,6479.0
2018-08-31 11:35:00,265.52,265.79,265.41,265.44,19069.0,265.52,265.79,265.41,265.44,19069.0
2018-08-31 11:40:00,265.42,265.45,264.88,264.99,20000.0,265.42,265.45,264.88,264.99,20000.0
2018-08-31 11:45:00,265.0,265.08,264.46,264.68,14701.0,265.0,265.08,264.46,264.68,14701.0
2018-08-31 11:50:00,264.7,265.22,264.7,265.21,7439.0,264.7,265.22,264.7,265.21,7439.0
2018-08-31 11:55:00,265.21,265.31,264.97,265.07,6416.0,265.21,265.31,264.97,265.07,6416.0
2018-08-31 12:00:00,265.0,265.21,264.79,265.18,7876.0,265.0,265.21,264.79,265.18,7876.0
2018-08-31 12:05:00,265.12,265.12,264.76,265.05,9657.0,265.12,265.12,264.76,265.05,9657.0
2018-08-31 12:10:00,265.04,265.16,264.95,265.16,5295.0,265.04,265.16,264.95,265.16,5295.0
2018-08-31 12:15:00,265.2,265.59,265.18,265.42,8943.0,265.2,265.59,265.18,265.42,8943.0
2018-08-31 12:20:00,265.49,265.55,265.12,265.18,12168.0,265.49,265.55,265.12,265.18,12168.0
2018-08-31 12:25:00,265.21,265.41,264.89,265.41,8069.0,265.21,265.41,264.89,265.41,8069.0
2018-08-31 12:30:00,265.54,265.54,264.89,264.94,10348.0,265.54,265.54,264.89,264.94,10348.0
2018-08-31 12:35:00,265.08,265.28,265.04,265.21,6237.0,265.08,265.28,265.04,265.21,6237.0
2018-08-31 12:40:00,265.28,265.33,265.03,265.15,4893.0,265.28,265.33,265.03,265.15,4893.0
2018-08-31 12:45:00,265.21,265.35,265.14,265.23,5191.0,265.21,265.35,265.14,265.23,5191.0
2018-08-31 12:50:00,265.35,265.36,265.22,265.32,2691.0,265.35,265.36,265.22,265.32,2691.0
2018-08-31 12:55:00,265.3,265.44,265.27,265.4,5928.0,265.3,265.44,265.27,265.4,5928.0
2018-08-31 13:00:00,265.36,265.36,265.17,265.25,7174.0,265.36,265.36,265.17,265.25,7174.0
2018-08-31 13:05:00,265.29,265.29,265.08,265.22,15069.0,265.29,265.29,265.08,265.22,15069.0
2018-08-31 13:10:00,265.27,265.28,265.02,265.12,5334.0,265.27,265.28,265.02,265.12,5334.0
2018-08-31 13:15:00,265.11,265.19,264.89,264.9,8682.0,265.11,265.19,264.89,264.9,8682.0
2018-08-31 13:20:00,264.94,265.19,264.93,265.13,4507.0,264.94,265.19,264.93,265.13,4507.0
2018-08-31 13:25:00,265.09,265.17,265.09,265.13,2275.0,265.09,265.17,265.09,265.13,2275.0
2018-08-31 13:30:00,265.13,265.24,264.9,265.24,8219.0,265.13,265.24,264.9,265.24,8219.0
2018-08-31 13:35:00,265.23,265.31,265.08,265.14,12304.0,265.23,265.31,265.08,265.14,12304.0
2018-08-31 13:40:00,265.04,265.1,264.9,264.93,7899.0,265.04,265.1,264.9,264.93,7899.0
2018-08-31 13:45:00,264.98,265.09,264.92,265.0,24060.0,264.98,265.09,264.92,265.0,24060.0
2018-08-31 13:50:00,265.02,265.06,264.86,264.87,10445.0,265.02,265.06,264.86,264.87,10445.0
2018-08-31 13:55:00,264.87,264.9,264.77,264.88,7661.0,264.87,264.9,264.77,264.88,7661.0
2018-08-31 14:00:00,264.94,264.97,264.6,264.62,11728.0,264.94,264.97,264.6,264.62,11728.0
2018-08-31 14:05:00,264.62,264.74,264.45,264.61,25214.0,264.62,264.74,264.45,264.61,25214.0
2018-08-31 14:10:00,264.57,264.59,264.31,264.5,8906.0,264.57,264.59,264.31,264.5,8906.0
2018-08-31 14:15:00,264.51,264.62,264.44,264.53,13342.0,264.51,264.62,264.44,264.53,13342.0
2018-08-31 14:20:00,264.51,264.55,264.27,264.27,16980.0,264.51,264.55,264.27,264.27,16980.0
2018-08-31 14:25:00,264.23,264.5,264.18,264.42,16342.0,264.23,264.5,264.18,264.42,16342.0
2018-08-31 14:30:00,264.4,264.45,263.98,263.99,20233.0,264.4,264.45,263.98,263.99,20233.0
2018-08-31 14:35:00,263.94,264.07,263.89,263.99,13004.0,263.94,264.07,263.89,263.99,13004.0
2018-08-31 14:40:00,264.04,264.07,263.7,263.74,16439.0,264.04,264.07,263.7,263.74,16439.0
2018-08-31 14:45:00,263.74,264.07,263.7,264.04,6509.0,263.74,264.07,263.7,264.04,6509.0
2018-08-31 14:50:00,264.06,264.27,263.91,264.0,13230.0,264.06,264.27,263.91,264.0,13230.0
2018-08-31 14:55:00,263.96,264.18,263.93,264.0,10012.0,263.96,264.18,263.93,264.0,10012.0
2018-08-31 15:00:00,264.0,264.44,264.0,264.25,16315.0,264.0,264.44,264.0,264.25,16315.0
2018-08-31 15:05:00,264.32,264.46,263.99,263.99,26121.0,264.32,264.46,263.99,263.99,26121.0
2018-08-31 15:10:00,263.99,264.31,263.92,264.22,11933.0,263.99,264.31,263.92,264.22,11933.0
2018-08-31 15:15:00,264.27,264.37,263.97,264.08,34366.0,264.27,264.37,263.97,264.08,34366.0
2018-08-31 15:20:00,264.06,264.07,263.9,264.01,25228.0,264.06,264.07,263.9,264.01,25228.0
2018-08-31 15:25:00,264.02,264.02,263.71,263.89,20539.0,264.02,264.02,263.71,263.89,20539.0
2018-08-31 15:30:00,263.89,264.0,263.77,263.85,33997.0,263.89,264.0,263.77,263.85,33997.0
2018-08-31 15:35:00,263.8,264.0,263.75,263.75,41460.0,263.8,264.0,263.75,263.75,41460.0
2018-08-31 15:40:00,263.74,263.8,263.46,263.61,60967.0,263.74,263.8,263.46,263.61,60967.0
2018-08-31 15:45:00,263.63,263.87,263.24,263.25,83217.0,263.63,263.87,263.24,263.25,83217.0
2018-08-31 15:50:00,263.39,263.56,263.2,263.21,75710.0,263.39,263.56,263.2,263.21,75710.0
2018-08-31 15:55:00,263.22,263.66,263.2,263.55,202188.0,263.22,263.66,263.2,263.55,202188.0
2018-09-04 09:30:00,263.67,264.58,263.51,264.01,114001.0,263.67,264.58,263.51,264.01,114001.0
2018-09-04 09:35:00,263.8,263.89,262.3,263.36,48708.0,263.8,263.89,262.3,263.36,48708.0
2018-09-04 09:40:00,263.33,263.74,262.9,263.19,57143.0,263.33,263.74,262.9,263.19,57143.0
2018-09-04 09:45:00,263.18,263.96,263.1,263.96,35165.0,263.18,263.96,263.1,263.96,35165.0
2018-09-04 09:50:00,263.92,264.27,263.8,264.04,22376.0,263.92,264.27,263.8,264.04,22376.0
2018-09-04 09:55:00,264.14,264.59,264.0,264.53,30373.0,264.14,264.59,264.0,264.53,30373.0
2018-09-04 10:00:00,264.57,264.95,264.48,264.69,48222.0,264.57,264.95,264.48,264.69,48222.0
2018-09-04 10:05:00,264.73,265.57,264.66,265.48,51983.0,264.73,265.57,264.66,265.48,51983.0
2018-09-04 10:10:00,265.41,265.41,264.94,265.1,13629.0,265.41,265.41,264.94,265.1,13629.0
2018-09-04 10:15:00,265.03,265.17,264.66,264.89,18259.0,265.03,265.17,264.66,264.89,18259.0
2018-09-04 10:20:00,264.95,265.3,264.78,264.85,15916.0,264.95,265.3,264.78,264.85,15916.0
2018-09-04 10:25:00,264.8,264.91,264.46,264.74,15921.0,264.8,264.91,264.46,264.74,15921.0
2018-09-04 10:30:00,264.8,265.11,264.52,265.1,14651.0,264.8,265.11,264.52,265.1,14651.0
2018-09-04 10:35:00,265.04,265.88,264.96,265.87,18731.0,265.04,265.88,264.96,265.87,18731.0
2018-09-04 10:40:00,265.81,265.87,265.2,265.38,14219.0,265.81,265.87,265.2,265.38,14219.0
2018-09-04 10:45:00,265.3,265.91,265.18,265.91,25012.0,265.3,265.91,265.18,265.91,25012.0
2018-09-04 10:50:00,265.68,265.99,265.63,265.85,11828.0,265.68,265.99,265.63,265.85,11828.0
2018-09-04 10:55:00,265.93,265.93,265.45,265.45,21904.0,265.93,265.93,265.45,265.45,21904.0
2018-09-04 11:00:00,265.47,265.63,265.34,265.38,9251.0,265.47,265.63,265.34,265.38,9251.0
2018-09-04 11:05:00,265.35,265.5,265.25,265.5,9348.0,265.35,265.5,265.25,265.5,9348.0
2018-09-04 11:10:00,265.35,265.83,265.27,265.83,15492.0,265.35,265.83,265.27,265.83,15492.0
2018-09-04 11:15:00,265.87,266.27,265.87,266.27,24265.0,265.87,266.27,265.87,266.27,24265.0
2018-09-04 11:20:00,266.3,266.4,266.15,266.3,10348.0,266.3,266.4,266.15,266.3,10348.0
2018-09-04 11:25:00,266.31,266.6,265.88,265.96,25102.0,266.31,266.6,265.88,265.96,25102.0
2018-09-04 11:30:00,266.06,266.45,266.06,266.33,8528.0,266.06,266.45,266.06,266.33,8528.0
2018-09-04 11:35:00,266.34,266.41,266.21,266.4,7600.0,266.34,266.41,266.21,266.4,7600.0
2018-09-04 11:40:00,266.4,266.4,265.68,265.72,9307.0,266.4,266.4,265.68,265.72,9307.0
2018-09-04 11:45:00,265.7,265.73,265.32,265.34,10062.0,265.7,265.73,265.32,265.34,10062.0
2018-09-04 11:50:00,265.38,265.43,264.88,264.88,11027.0,265.38,265.43,264.88,264.88,11027.0
2018-09-04 11:55:00,264.95,264.98,264.69,264.7,7506.0,264.95,264.98,264.69,264.7,7506.0
2018-09-04 12:00:00,264.82,264.96,264.7,264.72,13613.0,264.82,264.96,264.7,264.72,13613.0
2018-09-04 12:05:00,264.7,264.79,264.55,264.71,7377.0,264.7,264.79,264.55,264.71,7377.0
2018-09-04 12:10:00,264.62,265.2,264.52,264.89,9756.0,264.62,265.2,264.52,264.89,9756.0
2018-09-04 12:15:00,264.92,265.45,264.92,265.25,10352.0,264.92,265.45,264.92,265.25,10352.0
2018-09-04 12:20:00,265.3,265.33,264.25,264.44,10607.0,265.3,265.33,264.25,264.44,10607.0
2018-09-04 12:25:00,264.4,264.71,264.4,264.65,8065.0,264.4,264.71,264.4,264.65,8065.0
2018-09-04 12:30:00,264.59,265.07,264.52,264.99,10166.0,264.59,265.07,264.52,264.99,10166.0
2018-09-04 12:35:00,264.99,265.35,264.92,265.27,22484.0,264.99,265.35,264.92,265.27,22484.0
2018-09-04 12:40:00,265.22,265.54,265.22,265.31,7695.0,265.22,265.54,265.22,265.31,7695.0
2018-09-04 12:45:00,265.33,265.45,265.24,265.4,4569.0,265.33,265.45,265.24,265.4,4569.0
2018-09-04 12:50:00,265.36,265.45,265.18,265.45,8447.0,265.36,265.45,265.18,265.45,8447.0
2018-09-04 12:55:00,265.6,265.6,265.47,265.54,5095.0,265.6,265.6,265.47,265.54,5095.0
2018-09-04 13:00:00,265.55,266.17,265.54,265.77,14896.0,265.55,266.17,265.54,265.77,14896.0
2018-09-04 13:05:00,265.74,265.85,265.74,265.85,5074.0,265.74,265.85,265.74,265.85,5074.0
2018-09-04 13:10:00,265.84,266.1,265.81,266.07,8711.0,265.84,266.1,265.81,266.07,8711.0
2018-09-04 13:15:00,266.04,266.07,265.55,265.58,12023.0,266.04,266.07,265.55,265.58,12023.0
2018-09-04 13:20:00,265.58,265.83,265.53,265.66,6529.0,265.58,265.83,265.53,265.66,6529.0
2018-09-04 13:25:00,265.68,265.84,265.57,265.61,5566.0,265.68,265.84,265.57,265.61,5566.0
2018-09-04 13:30:00,265.65,265.65,265.11,265.11,10898.0,265.65,265.65,265.11,265.11,10898.0
2018-09-04 13:35:00,265.11,265.19,264.93,264.93,10914.0,265.11,265.19,264.93,264.93,10914.0
2018-09-04 13:40:00,264.94,265.49,264.94,265.01,9947.0,264.94,265.49,264.94,265.01,9947.0
2018-09-04 13:45:00,265.02,265.3,264.88,265.28,5042.0,265.02,265.3,264.88,265.28,5042.0
2018-09-04 13:50:00,265.38,265.52,265.28,265.42,10479.0,265.38,265.52,265.28,265.42,10479.0
2018-09-04 13:55:00,265.44,265.56,265.36,265.4,7817.0,265.44,265.56,265.36,265.4,7817.0
2018-09-04 14:00:00,265.4,265.71,265.37,265.71,12250.0,265.4,265.71,265.37,265.71,12250.0
2018-09-04 14:05:00,265.73,266.31,265.71,265.75,37676.0,265.73,266.31,265.71,265.75,37676.0
2018-09-04 14:10:00,265.67,265.89,265.64,265.7,5085.0,265.67,265.89,265.64,265.7,5085.0
2018-09-04 14:15:00,265.81,265.98,265.75,265.78,3570.0,265.81,265.98,265.75,265.78,3570.0
2018-09-04 14:20:00,265.82,266.25,265.76,266.14,7580.0,265.82,266.25,265.76,266.14,7580.0
2018-09-04 14:25:00,266.12,266.18,265.99,266.06,6075.0,266.12,266.18,265.99,266.06,6075.0
2018-09-04 14:30:00,266.04,266.36,265.98,266.27,6574.0,266.04,266.36,265.98,266.27,6574.0
2018-09-04 14:35:00,266.34,266.39,266.23,266.24,10523.0,266.34,266.39,266.23,266.24,10523.0
2018-09-04 14:40:00,266.26,266.41,266.06,266.36,12602.0,266.26,266.41,266.06,266.36,12602.0
2018-09-04 14:45:00,266.38,266.39,265.98,266.07,11586.0,266.38,266.39,265.98,266.07,11586.0
2018-09-04 14:50:00,266.09,266.31,266.08,266.26,4862.0,266.09,266.31,266.08,266.26,4862.0
2018-09-04 14:55:00,266.21,266.47,266.18,266.42,8224.0,266.21,266.47,266.18,266.42,8224.0
2018-09-04 15:00:00,266.39,266.49,266.28,266.37,23000.0,266.39,266.49,266.28,266.37,23000.0
2018-09-04 15:05:00,266.38,266.82,266.35,266.69,12113.0,266.38,266.82,266.35,266.69,12113.0
2018-09-04 15:10:00,266.67,266.71,266.52,266.64,15291.0,266.67,266.71,266.52,266.64,15291.0
2018-09-04 15:15:00,266.68,266.87,266.66,266.74,10059.0,266.68,266.87,266.66,266.74,10059.0
2018-09-04 15:20:00,266.76,266.93,266.7,266.74,9540.0,266.76,266.93,266.7,266.74,9540.0
2018-09-04 15:25:00,266.72,266.88,266.6,266.85,11697.0,266.72,266.88,266.6,266.85,11697.0
2018-09-04 15:30:00,266.84,266.88,266.73,266.78,16981.0,266.84,266.88,266.73,266.78,16981.0
2018-09-04 15:35:00,266.76,266.8,266.5,266.67,16084.0,266.76,266.8,266.5,266.67,16084.0
2018-09-04 15:40:00,266.65,266.76,266.62,266.68,18785.0,266.65,266.76,266.62,266.68,18785.0
2018-09-04 15:45:00,266.66,266.72,266.45,266.52,29847.0,266.66,266.72,266.45,266.52,29847.0
2018-09-04 15:50:00,266.54,266.61,266.16,266.29,34412.0,266.54,266.61,266.16,266.29,34412.0
2018-09-04 15:55:00,266.31,266.85,266.31,266.71,90311.0,266.31,266.85,266.31,266.71,90311.0
2018-09-05 09:30:00,265.57,266.16,264.66,264.72,73742.0,265.57,266.16,264.66,264.72,73742.0
2018-09-05 09:35:00,264.66,265.84,264.01,264.18,71787.0,264.66,265.84,264.01,264.18,71787.0
2018-09-05 09:40:00,264.15,264.24,263.2,263.84,45568.0,264.15,264.24,263.2,263.84,45568.0
2018-09-05 09:45:00,263.82,263.82,263.29,263.34,22492.0,263.82,263.82,263.29,263.34,22492.0
2018-09-05 09:50:00,263.29,263.34,261.66,261.82,57464.0,263.29,263.34,261.66,261.82,57464.0
2018-09-05 09:55:00,261.81,261.88,259.65,260.0,142831.0,261.81,261.88,259.65,260.0,142831.0
2018-09-05 10:00:00,260.0,260.57,259.02,259.79,71904.0,260.0,260.57,259.02,259.79,71904.0
2018-09-05 10:05:00,259.86,260.0,258.7,259.32,50330.0,259.86,260.0,258.7,259.32,50330.0
2018-09-05 10:10:00,259.24,259.9,258.57,258.57,48849.0,259.24,259.9,258.57,258.57,48849.0
2018-09-05 10:15:00,258.65,259.03,258.13,258.71,52820.0,258.65,259.03,258.13,258.71,52820.0
2018-09-05 10:20:00,258.79,258.79,256.16,256.86,56166.0,258.79,258.79,256.16,256.86,56166.0
2018-09-05 10:25:00,256.8,257.48,256.73,257.37,54559.0,256.8,257.48,256.73,257.37,54559.0
2018-09-05 10:30:00,257.4,257.44,256.1,256.29,65858.0,257.4,257.44,256.1,256.29,65858.0
2018-09-05 10:35:00,256.24,256.67,255.91,256.31,50264.0,256.24,256.67,255.91,256.31,50264.0
2018-09-05 10:40:00,256.38,256.38,255.73,255.9,75535.0,256.38,256.38,255.73,255.9,75535.0
2018-09-05 10:45:00,255.96,256.96,255.6,256.78,57885.0,255.96,256.96,255.6,256.78,57885.0
2018-09-05 10:50:00,256.67,257.65,256.63,257.35,62667.0,256.67,257.65,256.63,257.35,62667.0
2018-09-05 10:55:00,257.38,258.18,256.94,256.96,53381.0,257.38,258.18,256.94,256.96,53381.0
2018-09-05 11:00:00,257.0,257.03,255.81,255.89,45919.0,257.0,257.03,255.81,255.89,45919.0
2018-09-05 11:05:00,255.98,256.35,255.55,255.59,42173.0,255.98,256.35,255.55,255.59,42173.0
2018-09-05 11:10:00,255.55,255.64,254.66,254.91,63549.0,255.55,255.64,254.66,254.91,63549.0
2018-09-05 11:15:00,254.87,255.01,254.54,254.91,89391.0,254.87,255.01,254.54,254.91,89391.0
2018-09-05 11:20:00,254.86,256.23,254.67,255.9,85665.0,254.86,256.23,254.67,255.9,85665.0
2018-09-05 11:25:00,255.97,256.29,255.65,255.65,20414.0,255.97,256.29,255.65,255.65,20414.0
2018-09-05 11:30:00,255.65,255.83,255.46,255.6,26031.0,255.65,255.83,255.46,255.6,26031.0
2018-09-05 11:35:00,255.63,256.0,255.14,255.92,55126.0,255.63,256.0,255.14,255.92,55126.0
2018-09-05 11:40:00,255.96,256.43,255.91,256.33,49212.0,255.96,256.43,255.91,256.33,49212.0
2018-09-05 11:45:00,256.38,256.86,256.37,256.76,19416.0,256.38,256.86,256.37,256.76,19416.0
2018-09-05 11:50:00,256.81,257.88,256.8,257.81,31416.0,256.81,257.88,256.8,257.81,31416.0
2018-09-05 11:55:00,257.79,257.93,257.19,257.28,23350.0,257.79,257.93,257.19,257.28,23350.0
2018-09-05 12:00:00,257.21,258.35,257.2,258.03,21056.0,257.21,258.35,257.2,258.03,21056.0
2018-09-05 12:05:00,258.07,258.35,257.8,258.16,19949.0,258.07,258.35,257.8,258.16,19949.0
2018-09-05 12:10:00,258.12,258.54,258.11,258.31,19740.0,258.12,258.54,258.11,258.31,19740.0
2018-09-05 12:15:00,258.32,258.87,258.2,258.64,16012.0,258.32,258.87,258.2,258.64,16012.0
2018-09-05 12:20:00,258.54,258.56,258.24,258.29,11175.0,258.54,258.56,258.24,258.29,11175.0
2018-09-05 12:25:00,258.24,258.35,257.72,258.11,22168.0,258.24,258.35,257.72,258.11,22168.0
2018-09-05 12:30:00,258.08,259.19,258.08,259.03,20397.0,258.08,259.19,258.08,259.03,20397.0
2018-09-05 12:35:00,259.0,259.07,258.78,258.82,26362.0,259.0,259.07,258.78,258.82,26362.0
2018-09-05 12:40:00,258.87,258.91,258.55,258.63,19076.0,258.87,258.91,258.55,258.63,19076.0
2018-09-05 12:45:00,258.63,258.63,258.39,258.52,19600.0,258.63,258.63,258.39,258.52,19600.0
2018-09-05 12:50:00,258.48,258.48,257.8,257.98,17442.0,258.48,258.48,257.8,257.98,17442.0
2018-09-05 12:55:00,257.95,258.11,257.65,257.77,13823.0,257.95,258.11,257.65,257.77,13823.0
2018-09-05 13:00:00,257.77,257.9,257.47,257.57,10938.0,257.77,257.9,257.47,257.57,10938.0
2018-09-05 13:05:00,257.57,257.99,257.45,257.85,21884.0,257.57,257.99,257.45,257.85,21884.0
2018-09-05 13:10:00,257.89,257.89,257.55,257.55,38923.0,257.89,257.89,257.55,257.55,38923.0
2018-09-05 13:15:00,257.56,257.88,257.2,257.21,41260.0,257.56,257.88,257.2,257.21,41260.0
2018-09-05 13:20:00,257.2,257.77,257.06,257.44,35451.0,257.2,257.77,257.06,257.44,35451.0
2018-09-05 13:25:00,257.44,257.68,257.18,257.58,28045.0,257.44,257.68,257.18,257.58,28045.0
2018-09-05 13:30:00,257.68,258.36,257.58,258.12,16492.0,257.68,258.36,257.58,258.12,16492.0
2018-09-05 13:35:00,258.09,258.09,257.46,257.47,18986.0,258.09,258.09,257.46,257.47,18986.0
2018-09-05 13:40:00,257.49,258.01,257.42,257.96,11515.0,257.49,258.01,257.42,257.96,11515.0
2018-09-05 13:45:00,258.0,258.08,257.53,257.53,9219.0,258.0,258.08,257.53,257.53,9219.0
2018-09-05 13:50:00,257.47,257.8,257.43,257.68,9484.0,257.47,257.8,257.43,257.68,9484.0
2018-09-05 13:55:00,257.73,257.73,257.39,257.69,11438.0,257.73,257.73,257.39,257.69,11438.0
2018-09-05 14:00:00,257.76,257.82,257.08,257.08,8691.0,257.76,257.82,257.08,257.08,8691.0
2018-09-05 14:05:00,257.12,257.23,256.69,256.83,15457.0,257.12,257.23,256.69,256.83,15457.0
2018-09-05 14:10:00,256.86,257.01,256.54,256.98,13551.0,256.86,257.01,256.54,256.98,13551.0
2018-09-05 14:15:00,256.91,257.32,256.83,257.25,11867.0,256.91,257.32,256.83,257.25,11867.0
2018-09-05 14:20:00,257.26,257.26,256.86,257.01,12282.0,257.26,257.26,256.86,257.01,12282.0
2018-09-05 14:25:00,256.92,256.92,256.59,256.7,13153.0,256.92,256.92,256.59,256.7,13153.0
2018-09-05 14:30:00,256.68,256.68,256.37,256.5,9626.0,256.68,256.68,256.37,256.5,9626.0
2018-09-05 14:35:00,256.46,257.03,256.46,256.8,13617.0,256.46,257.03,256.46,256.8,13617.0
2018-09-05 14:40:00,256.78,257.0,256.64,256.78,12784.0,256.78,257.0,256.64,256.78,12784.0
2018-09-05 14:45:00,256.77,257.27,256.77,256.98,21958.0,256.77,257.27,256.77,256.98,21958.0
2018-09-05 14:50:00,256.84,256.84,256.11,256.25,12450.0,256.84,256.84,256.11,256.25,12450.0
2018-09-05 14:55:00,256.24,256.6,256.07,256.48,12468.0,256.24,256.6,256.07,256.48,12468.0
2018-09-05 15:00:00,256.52,256.72,256.44,256.71,15948.0,256.52,256.72,256.44,256.71,15948.0
2018-09-05 15:05:00,256.69,256.69,256.25,256.41,14873.0,256.69,256.69,256.25,256.41,14873.0
2018-09-05 15:10:00,256.43,256.77,256.4,256.7,16402.0,256.43,256.77,256.4,256.7,16402.0
2018-09-05 15:15:00,256.78,257.03,256.76,256.92,17982.0,256.78,257.03,256.76,256.92,17982.0
2018-09-05 15:20:00,256.92,257.02,256.54,256.54,22596.0,256.92,257.02,256.54,256.54,22596.0
2018-09-05 15:25:00,256.53,256.57,256.23,256.4,20010.0,256.53,256.57,256.23,256.4,20010.0
2018-09-05 15:30:00,256.44,256.49,256.23,256.49,18527.0,256.44,256.49,256.23,256.49,18527.0
2018-09-05 15:35:00,256.51,256.52,256.16,256.49,31616.0,256.51,256.52,256.16,256.49,31616.0
2018-09-05 15:40:00,256.53,256.64,256.19,256.23,33148.0,256.53,256.64,256.19,256.23,33148.0
2018-09-05 15:45:00,256.16,256.24,255.83,255.83,49530.0,256.16,256.24,255.83,255.83,49530.0
2018-09-05 15:50:00,255.81,256.0,255.46,255.65,78021.0,255.81,256.0,255.46,255.65,78021.0
2018-09-05 15:55:00,255.67,256.24,255.67,256.14,130326.0,255.67,256.24,255.67,256.14,130326.0
2018-09-06 09:30:00,256.95,257.68,256.79,257.17,46256.0,256.95,257.68,256.79,257.17,46256.0
2018-09-06 09:35:00,257.31,257.4,255.57,256.37,34521.0,257.31,257.4,255.57,256.37,34521.0
2018-09-06 09:40:00,256.44,256.92,255.14,256.83,136564.0,256.44,256.92,255.14,256.83,136564.0
2018-09-06 09:45:00,256.93,258.6,256.93,258.2,46173.0,256.93,258.6,256.93,258.2,46173.0
2018-09-06 09:50:00,258.05,258.84,257.76,258.29,27665.0,258.05,258.84,257.76,258.29,27665.0
2018-09-06 09:55:00,258.39,259.38,258.34,259.14,25965.0,258.39,259.38,258.34,259.14,25965.0
2018-09-06 10:00:00,258.93,259.43,258.85,259.14,32746.0,258.93,259.43,258.85,259.14,32746.0
2018-09-06 10:05:00,259.16,259.16,257.7,257.89,126660.0,259.16,259.16,257.7,257.89,126660.0
2018-09-06 10:10:00,257.64,258.02,256.67,257.34,22823.0,257.64,258.02,256.67,257.34,22823.0
2018-09-06 10:15:00,257.34,257.75,256.95,257.52,40649.0,257.34,257.75,256.95,257.52,40649.0
2018-09-06 10:20:00,257.46,257.86,257.0,257.5,46740.0,257.46,257.86,257.0,257.5,46740.0
2018-09-06 10:25:00,257.52,258.22,257.1,258.22,11417.0,257.52,258.22,257.1,258.22,11417.0
2018-09-06 10:30:00,258.2,258.21,257.74,257.81,23835.0,258.2,258.21,257.74,257.81,23835.0
2018-09-06 10:35:00,257.77,258.04,257.39,257.91,26086.0,257.77,258.04,257.39,257.91,26086.0
2018-09-06 10:40:00,257.84,258.15,257.28,257.6,18036.0,257.84,258.15,257.28,257.6,18036.0
2018-09-06 10:45:00,257.67,257.94,256.8,256.81,18869.0,257.67,257.94,256.8,256.81,18869.0
2018-09-06 10:50:00,256.86,257.05,256.35,256.63,44862.0,256.86,257.05,256.35,256.63,44862.0
2018-09-06 10:55:00,256.61,257.73,256.42,257.27,20168.0,256.61,257.73,256.42,257.27,20168.0
2018-09-06 11:00:00,257.24,257.53,256.8,257.0,22243.0,257.24,257.53,256.8,257.0,22243.0
2018-09-06 11:05:00,256.99,257.28,256.63,257.18,53361.0,256.99,257.28,256.63,257.18,53361.0
2018-09-06 11:10:00,257.16,257.56,256.98,257.06,19231.0,257.16,257.56,256.98,257.06,19231.0
2018-09-06 11:15:00,257.22,258.04,257.0,257.69,15445.0,257.22,258.04,257.0,257.69,15445.0
2018-09-06 11:20:00,257.67,258.34,257.24,258.17,13859.0,257.67,258.34,257.24,258.17,13859.0
2018-09-06 11:25:00,258.1,258.41,257.65,258.25,15388.0,258.1,258.41,257.65,258.25,15388.0
2018-09-06 11:30:00,258.19,258.48,257.87,258.3,24301.0,258.19,258.48,257.87,258.3,24301.0
2018-09-06 11:35:00,258.32,258.73,258.26,258.64,11444.0,258.32,258.73,258.26,258.64,11444.0
2018-09-06 11:40:00,258.65,258.91,258.06,258.06,27265.0,258.65,258.91,258.06,258.06,27265.0
2018-09-06 11:45:00,258.13,258.75,258.01,258.52,17221.0,258.13,258.75,258.01,258.52,17221.0
2018-09-06 11:50:00,258.47,258.55,258.2,258.2,12119.0,258.47,258.55,258.2,258.2,12119.0
2018-09-06 11:55:00,258.33,258.46,257.67,258.43,21461.0,258.33,258.46,257.67,258.43,21461.0
2018-09-06 12:00:00,258.45,258.6,258.17,258.58,4424.0,258.45,258.6,258.17,258.58,4424.0
2018-09-06 12:05:00,258.56,259.18,258.56,259.08,13165.0,258.56,259.18,258.56,259.08,13165.0
2018-09-06 12:10:00,258.92,258.95,258.56,258.69,6609.0,258.92,258.95,258.56,258.69,6609.0
2018-09-06 12:15:00,258.67,258.94,258.47,258.9,19165.0,258.67,258.94,258.47,258.9,19165.0
2018-09-06 12:20:00,258.92,259.15,258.53,258.83,22922.0,258.92,259.15,258.53,258.83,22922.0
2018-09-06 12:25:00,258.78,258.96,258.64,258.75,19700.0,258.78,258.96,258.64,258.75,19700.0
2018-09-06 12:30:00,258.75,258.89,258.05,258.05,14382.0,258.75,258.89,258.05,258.05,14382.0
2018-09-06 12:35:00,258.04,258.58,258.04,258.22,13141.0,258.04,258.58,258.04,258.22,13141.0
2018-09-06 12:40:00,258.16,258.55,258.13,258.48,6257.0,258.16,258.55,258.13,258.48,6257.0
2018-09-06 12:45:00,258.51,258.77,258.37,258.37,9922.0,258.51,258.77,258.37,258.37,9922.0
2018-09-06 12:50:00,258.31,258.52,258.2,258.43,10108.0,258.31,258.52,258.2,258.43,10108.0
2018-09-06 12:55:00,258.48,258.53,258.08,258.15,8631.0,258.48,258.53,258.08,258.15,8631.0
2018-09-06 13:00:00,258.13,258.13,257.71,257.87,62084.0,258.13,258.13,257.71,257.87,62084.0
2018-09-06 13:05:00,257.91,258.13,257.83,258.09,10422.0,257.91,258.13,257.83,258.09,10422.0
2018-09-06 13:10:00,258.08,258.76,257.91,258.62,7949.0,258.08,258.76,257.91,258.62,7949.0
2018-09-06 13:15:00,258.64,258.83,258.55,258.76,9960.0,258.64,258.83,258.55,258.76,9960.0
2018-09-06 13:20:00,258.93,259.14,258.87,258.88,7179.0,258.93,259.14,258.87,258.88,7179.0
2018-09-06 13:25:00,258.95,258.98,258.66,258.66,8096.0,258.95,258.98,258.66,258.66,8096.0
2018-09-06 13:30:00,258.68,258.7,258.42,258.5,8325.0,258.68,258.7,258.42,258.5,8325.0
2018-09-06 13:35:00,258.55,258.87,258.48,258.49,8440.0,258.55,258.87,258.48,258.49,8440.0
2018-09-06 13:40:00,258.49,259.21,258.48,259.06,15644.0,258.49,259.21,258.48,259.06,15644.0
2018-09-06 13:45:00,259.0,259.1,258.77,258.84,15987.0,259.0,259.1,258.77,258.84,15987.0
2018-09-06 13:50:00,258.9,258.94,258.64,258.81,12942.0,258.9,258.94,258.64,258.81,12942.0
2018-09-06 13:55:00,258.84,259.1,258.71,259.08,12973.0,258.84,259.1,258.71,259.08,12973.0
2018-09-06 14:00:00,259.18,259.2,258.94,258.96,19503.0,259.18,259.2,258.94,258.96,19503.0
2018-09-06 14:05:00,258.98,259.24,258.95,259.14,18562.0,258.98,259.24,258.95,259.14,18562.0
2018-09-06 14:10:00,259.1,259.21,258.92,259.09,8388.0,259.1,259.21,258.92,259.09,8388.0
2018-09-06 14:15:00,259.11,259.21,258.98,259.15,15560.0,259.11,259.21,258.98,259.15,15560.0
2018-09-06 14:20:00,259.13,259.17,258.74,258.84,16281.0,259.13,259.17,258.74,258.84,16281.0
2018-09-06 14:25:00,258.84,258.98,258.52,258.74,14473.0,258.84,258.98,258.52,258.74,14473.0
2018-09-06 14:30:00,258.79,259.15,258.79,259.11,8784.0,258.79,259.15,258.79,259.11,8784.0
2018-09-06 14:35:00,259.21,259.32,258.89,258.97,11960.0,259.21,259.32,258.89,258.97,11960.0
2018-09-06 14:40:00,258.91,259.07,258.79,258.81,6209.0,258.91,259.07,258.79,258.81,6209.0
2018-09-06 14:45:00,258.85,259.25,258.84,259.05,12387.0,258.85,259.25,258.84,259.05,12387.0
2018-09-06 14:50:00,259.01,259.07,258.83,258.88,7722.0,259.01,259.07,258.83,258.88,7722.0
2018-09-06 14:55:00,258.88,259.01,258.81,258.89,7543.0,258.88,259.01,258.81,258.89,7543.0
2018-09-06 15:00:00,258.87,259.39,258.84,259.35,15982.0,258.87,259.39,258.84,259.35,15982.0
2018-09-06 15:05:00,259.37,259.92,259.35,259.9,26643.0,259.37,259.92,259.35,259.9,26643.0
2018-09-06 15:10:00,259.88,260.1,259.65,259.89,13663.0,259.88,260.1,259.65,259.89,13663.0
2018-09-06 15:15:00,259.91,260.01,259.6,259.67,20465.0,259.91,260.01,259.6,259.67,20465.0
2018-09-06 15:20:00,259.63,260.04,259.63,260.03,18481.0,259.63,260.04,259.63,260.03,18481.0
2018-09-06 15:25:00,260.03,260.18,259.91,260.14,25888.0,260.03,260.18,259.91,260.14,25888.0
2018-09-06 15:30:00,260.09,260.22,259.98,260.02,17925.0,260.09,260.22,259.98,260.02,17925.0
2018-09-06 15:35:00,260.02,260.24,260.02,260.16,18919.0,260.02,260.24,260.02,260.16,18919.0
2018-09-06 15:40:00,260.17,260.27,259.86,259.91,52529.0,260.17,260.27,259.86,259.91,52529.0
2018-09-06 15:45:00,259.88,260.12,259.79,260.01,32678.0,259.88,260.12,259.79,260.01,32678.0
2018-09-06 15:50:00,260.0,260.0,259.56,259.68,59036.0,260.0,260.0,259.56,259.68,59036.0
2018-09-06 15:55:00,259.68,259.83,259.6,259.76,96730.0,259.68,259.83,259.6,259.76,96730.0
2018-09-07 09:30:00,258.0,259.65,257.12,258.29,98613.0,258.0,259.65,257.12,258.29,98613.0
2018-09-07 09:35:00,258.25,258.65,257.7,258.05,28033.0,258.25,258.65,257.7,258.05,28033.0
2018-09-07 09:40:00,258.12,259.11,258.12,258.22,17453.0,258.12,259.11,258.12,258.22,17453.0
2018-09-07 09:45:00,258.33,258.82,258.13,258.55,19981.0,258.33,258.82,258.13,258.55,19981.0
2018-09-07 09:50:00,258.55,260.5,258.55,260.49,31324.0,258.55,260.5,258.55,260.49,31324.0
2018-09-07 09:55:00,260.44,261.25,260.17,260.72,34304.0,260.44,261.25,260.17,260.72,34304.0
2018-09-07 10:00:00,260.89,261.29,260.44,261.28,22361.0,260.89,261.29,260.44,261.28,22361.0
2018-09-07 10:05:00,261.22,261.36,260.75,261.34,24536.0,261.22,261.36,260.75,261.34,24536.0
2018-09-07 10:10:00,261.21,262.24,261.15,262.15,41349.0,261.21,262.24,261.15,262.15,41349.0
2018-09-07 10:15:00,262.21,262.33,261.78,262.13,38338.0,262.21,262.33,261.78,262.13,38338.0
2018-09-07 10:20:00,262.16,262.45,261.78,262.45,37079.0,262.16,262.45,261.78,262.45,37079.0
2018-09-07 10:25:00,262.48,262.75,261.99,262.06,26912.0,262.48,262.75,261.99,262.06,26912.0
2018-09-07 10:30:00,262.17,262.7,262.1,262.68,16129.0,262.17,262.7,262.1,262.68,16129.0
2018-09-07 10:35:00,262.75,262.8,262.02,262.34,10200.0,262.75,262.8,262.02,262.34,10200.0
2018-09-07 10:40:00,262.34,262.54,262.07,262.28,14203.0,262.34,262.54,262.07,262.28,14203.0
2018-09-07 10:45:00,262.24,262.86,262.21,262.68,10589.0,262.24,262.86,262.21,262.68,10589.0
2018-09-07 10:50:00,262.61,262.9,262.61,262.9,12204.0,262.61,262.9,262.61,262.9,12204.0
2018-09-07 10:55:00,262.78,263.0,262.76,262.91,49529.0,262.78,263.0,262.76,262.91,49529.0
2018-09-07 11:00:00,262.94,263.0,262.26,262.29,47417.0,262.94,263.0,262.26,262.29,47417.0
2018-09-07 11:05:00,262.35,262.8,262.22,262.65,18252.0,262.35,262.8,262.22,262.65,18252.0
2018-09-07 11:10:00,262.59,263.06,262.37,263.03,27925.0,262.59,263.06,262.37,263.03,27925.0
2018-09-07 11:15:00,263.03,263.25,262.95,263.05,15641.0,263.03,263.25,262.95,263.05,15641.0
2018-09-07 11:20:00,263.02,263.22,262.87,262.87,11611.0,263.02,263.22,262.87,262.87,11611.0
2018-09-07 11:25:00,262.81,263.19,262.62,263.05,23582.0,262.81,263.19,262.62,263.05,23582.0
2018-09-07 11:30:00,263.06,263.3,262.86,263.2,13551.0,263.06,263.3,262.86,263.2,13551.0
2018-09-07 11:35:00,263.26,263.62,263.2,263.44,17567.0,263.26,263.62,263.2,263.44,17567.0
2018-09-07 11:40:00,263.48,263.48,263.1,263.28,89395.0,263.48,263.48,263.1,263.28,89395.0
2018-09-07 11:45:00,263.27,263.67,263.27,263.59,76960.0,263.27,263.67,263.27,263.59,76960.0
2018-09-07 11:50:00,263.51,263.65,263.39,263.53,16907.0,263.51,263.65,263.39,263.53,16907.0
2018-09-07 11:55:00,263.55,263.55,263.3,263.35,11886.0,263.55,263.55,263.3,263.35,11886.0
2018-09-07 12:00:00,263.37,263.44,262.41,262.56,52382.0,263.37,263.44,262.41,262.56,52382.0
2018-09-07 12:05:00,262.41,262.7,261.28,261.33,21956.0,262.41,262.7,261.28,261.33,21956.0
2018-09-07 12:10:00,261.4,262.46,261.28,262.46,11742.0,261.4,262.46,261.28,262.46,11742.0
2018-09-07 12:15:00,262.38,262.39,261.64,262.22,21309.0,262.38,262.39,261.64,262.22,21309.0
2018-09-07 12:20:00,262.22,262.78,262.15,262.34,14830.0,262.22,262.78,262.15,262.34,14830.0
2018-09-07 12:25:00,262.23,262.31,261.72,261.74,11127.0,262.23,262.31,261.72,261.74,11127.0
2018-09-07 12:30:00,261.67,262.35,261.66,262.1,14588.0,261.67,262.35,261.66,262.1,14588.0
2018-09-07 12:35:00,262.13,262.38,262.08,262.36,7866.0,262.13,262.38,262.08,262.36,7866.0
2018-09-07 12:40:00,262.32,262.4,261.87,261.9,8052.0,262.32,262.4,261.87,261.9,8052.0
2018-09-07 12:45:00,261.92,263.03,261.86,263.03,11833.0,261.92,263.03,261.86,263.03,11833.0
2018-09-07 12:50:00,262.96,263.18,262.67,262.85,8044.0,262.96,263.18,262.67,262.85,8044.0
2018-09-07 12:55:00,262.84,263.14,262.78,262.97,10683.0,262.84,263.14,262.78,262.97,10683.0
2018-09-07 13:00:00,262.93,262.95,262.65,262.65,8904.0,262.93,262.95,262.65,262.65,8904.0
2018-09-07 13:05:00,262.55,262.55,261.98,262.07,5615.0,262.55,262.55,261.98,262.07,5615.0
2018-09-07 13:10:00,262.04,262.11,261.8,261.84,13025.0,262.04,262.11,261.8,261.84,13025.0
2018-09-07 13:15:00,261.9,262.17,261.9,262.13,12507.0,261.9,262.17,261.9,262.13,12507.0
2018-09-07 13:20:00,262.11,262.38,261.99,262.26,11523.0,262.11,262.38,261.99,262.26,11523.0
2018-09-07 13:25:00,262.32,262.56,262.22,262.56,6615.0,262.32,262.56,262.22,262.56,6615.0
2018-09-07 13:30:00,262.55,262.64,262.0,262.19,28033.0,262.55,262.64,262.0,262.19,28033.0
2018-09-07 13:35:00,262.09,262.09,261.56,261.65,6600.0,262.09,262.09,261.56,261.65,6600.0
2018-09-07 13:40:00,261.56,261.56,261.37,261.37,7724.0,261.56,261.56,261.37,261.37,7724.0
2018-09-07 13:45:00,261.43,261.52,261.03,261.11,13316.0,261.43,261.52,261.03,261.11,13316.0
2018-09-07 13:50:00,261.07,261.22,261.05,261.06,12048.0,261.07,261.22,261.05,261.06,12048.0
2018-09-07 13:55:00,261.06,261.07,260.96,261.03,8038.0,261.06,261.07,260.96,261.03,8038.0
2018-09-07 14:00:00,261.08,261.25,260.9,261.05,7718.0,261.08,261.25,260.9,261.05,7718.0
2018-09-07 14:05:00,261.04,261.13,260.94,261.0,9797.0,261.04,261.13,260.94,261.0,9797.0
2018-09-07 14:10:00,261.06,261.16,260.98,261.05,32981.0,261.06,261.16,260.98,261.05,32981.0
2018-09-07 14:15:00,261.05,261.1,260.7,260.75,8015.0,261.05,261.1,260.7,260.75,8015.0
2018-09-07 14:20:00,260.85,261.05,260.77,261.02,10509.0,260.85,261.05,260.77,261.02,10509.0
2018-09-07 14:25:00,261.02,261.3,260.96,261.3,15429.0,261.02,261.3,260.96,261.3,15429.0
2018-09-07 14:30:00,261.28,261.3,260.96,261.02,7608.0,261.28,261.3,260.96,261.02,7608.0
2018-09-07 14:35:00,261.07,261.11,260.99,261.08,4965.0,261.07,261.11,260.99,261.08,4965.0
2018-09-07 14:40:00,261.11,261.11,260.89,261.04,20266.0,261.11,261.11,260.89,261.04,20266.0
2018-09-07 14:45:00,261.05,261.38,261.02,261.19,51372.0,261.05,261.38,261.02,261.19,51372.0
2018-09-07 14:50:00,261.18,261.18,260.84,260.97,10208.0,261.18,261.18,260.84,260.97,10208.0
2018-09-07 14:55:00,260.98,261.43,260.92,261.33,8815.0,260.98,261.43,260.92,261.33,8815.0
2018-09-07 15:00:00,261.3,261.34,261.16,261.23,9717.0,261.3,261.34,261.16,261.23,9717.0
2018-09-07 15:05:00,261.19,261.22,260.78,260.82,25280.0,261.19,261.22,260.78,260.82,25280.0
2018-09-07 15:10:00,260.87,260.92,260.75,260.75,23263.0,260.87,260.92,260.75,260.75,23263.0
2018-09-07 15:15:00,260.8,260.84,260.68,260.76,11204.0,260.8,260.84,260.68,260.76,11204.0
2018-09-07 15:20:00,260.76,260.89,260.65,260.71,8170.0,260.76,260.89,260.65,260.71,8170.0
2018-09-07 15:25:00,260.72,260.94,260.68,260.7,14533.0,260.72,260.94,260.68,260.7,14533.0
2018-09-07 15:30:00,260.7,260.73,260.28,260.48,31348.0,260.7,260.73,260.28,260.48,31348.0
2018-09-07 15:35:00,260.47,260.72,260.22,260.6,15343.0,260.47,260.72,260.22,260.6,15343.0
2018-09-07 15:40:00,260.53,260.57,260.25,260.39,13786.0,260.53,260.57,260.25,260.39,13786.0
2018-09-07 15:45:00,260.42,260.5,260.34,260.4,24867.0,260.42,260.5,260.34,260.4,24867.0
2018-09-07 15:50:00,260.38,260.46,260.08,260.19,68623.0,260.38,260.46,260.08,260.19,68623.0
2018-09-07 15:55:00,260.21,261.22,260.2,260.91,152404.0,260.21,261.22,260.2,260.91,152404.0
2018-09-10 09:30:00,264.27,264.32,262.08,263.0,99585.0,264.27,264.32,262.08,263.0,99585.0
2018-09-10 09:35:00,263.0,263.01,260.99,261.03,40969.0,263.0,263.01,260.99,261.03,40969.0
2018-09-10 09:40:00,260.91,262.31,260.79,261.81,38423.0,260.91,262.31,260.79,261.81,38423.0
2018-09-10 09:45:00,261.84,261.94,261.11,261.7,19423.0,261.84,261.94,261.11,261.7,19423.0
2018-09-10 09:50:00,261.95,262.18,261.47,261.93,45448.0,261.95,262.18,261.47,261.93,45448.0
2018-09-10 09:55:00,261.85,262.13,261.51,261.67,25556.0,261.85,262.13,261.51,261.67,25556.0
2018-09-10 10:00:00,261.65,261.96,261.5,261.69,15150.0,261.65,261.96,261.5,261.69,15150.0
2018-09-10 10:05:00,261.76,262.15,261.5,261.89,15482.0,261.76,262.15,261.5,261.89,15482.0
2018-09-10 10:10:00,261.74,261.87,261.61,261.76,26960.0,261.74,261.87,261.61,261.76,26960.0
2018-09-10 10:15:00,261.69,262.11,261.65,261.89,27121.0,261.69,262.11,261.65,261.89,27121.0
2018-09-10 10:20:00,262.11,262.75,261.97,262.5,70919.0,262.11,262.75,261.97,262.5,70919.0
2018-09-10 10:25:00,262.42,262.76,262.16,262.75,51018.0,262.42,262.76,262.16,262.75,51018.0
2018-09-10 10:30:00,262.77,263.02,262.39,262.84,19256.0,262.77,263.02,262.39,262.84,19256.0
2018-09-10 10:35:00,262.82,263.46,262.61,263.35,33755.0,262.82,263.46,262.61,263.35,33755.0
2018-09-10 10:40:00,263.29,263.55,263.29,263.52,9390.0,263.29,263.55,263.29,263.52,9390.0
2018-09-10 10:45:00,263.63,263.95,263.36,263.7,23153.0,263.63,263.95,263.36,263.7,23153.0
2018-09-10 10:50:00,263.71,264.1,263.52,263.64,13685.0,263.71,264.1,263.52,263.64,13685.0
2018-09-10 10:55:00,263.67,263.82,263.38,263.57,16296.0,263.67,263.82,263.38,263.57,16296.0
2018-09-10 11:00:00,263.5,263.58,263.02,263.57,28315.0,263.5,263.58,263.02,263.57,28315.0
2018-09-10 11:05:00,263.45,264.15,263.42,264.0,14196.0,263.45,264.15,263.42,264.0,14196.0
2018-09-10 11:10:00,263.98,264.67,263.98,264.57,38358.0,263.98,264.67,263.98,264.57,38358.0
2018-09-10 11:15:00,264.51,264.9,264.4,264.65,29385.0,264.51,264.9,264.4,264.65,29385.0
2018-09-10 11:20:00,264.59,265.34,264.31,265.32,40117.0,264.59,265.34,264.31,265.32,40117.0
2018-09-10 11:25:00,265.38,265.38,264.63,264.79,29755.0,265.38,265.38,264.63,264.79,29755.0
2018-09-10 11:30:00,264.85,264.94,264.61,264.64,11758.0,264.85,264.94,264.61,264.64,11758.0
2018-09-10 11:35:00,264.67,264.7,264.38,264.58,12787.0,264.67,264.7,264.38,264.58,12787.0
2018-09-10 11:40:00,264.63,264.96,264.59,264.94,11812.0,264.63,264.96,264.59,264.94,11812.0
2018-09-10 11:45:00,264.95,265.1,264.75,265.06,11967.0,264.95,265.1,264.75,265.06,11967.0
2018-09-10 11:50:00,265.1,265.49,265.07,265.41,10899.0,265.1,265.49,265.07,265.41,10899.0
2018-09-10 11:55:00,265.4,265.44,265.03,265.17,15459.0,265.4,265.44,265.03,265.17,15459.0
2018-09-10 12:00:00,265.2,265.39,264.68,264.75,27051.0,265.2,265.39,264.68,264.75,27051.0
2018-09-10 12:05:00,264.65,265.12,264.56,265.12,8815.0,264.65,265.12,264.56,265.12,8815.0
2018-09-10 12:10:00,265.08,265.1,264.87,264.95,9192.0,265.08,265.1,264.87,264.95,9192.0
2018-09-10 12:15:00,264.95,265.21,264.73,264.73,11034.0,264.95,265.21,264.73,264.73,11034.0
2018-09-10 12:20:00,264.71,264.76,264.51,264.7,12353.0,264.71,264.76,264.51,264.7,12353.0
2018-09-10 12:25:00,264.67,264.99,264.6,264.6,21857.0,264.67,264.99,264.6,264.6,21857.0
2018-09-10 12:30:00,264.66,265.34,264.65,265.26,16862.0,264.66,265.34,264.65,265.26,16862.0
2018-09-10 12:35:00,265.21,265.23,264.93,264.96,10330.0,265.21,265.23,264.93,264.96,10330.0
2018-09-10 12:40:00,264.93,265.23,264.78,265.23,16721.0,264.93,265.23,264.78,265.23,16721.0
2018-09-10 12:45:00,265.18,265.52,265.16,265.52,15819.0,265.18,265.52,265.16,265.52,15819.0
2018-09-10 12:50:00,265.5,265.57,265.3,265.47,15164.0,265.5,265.57,265.3,265.47,15164.0
2018-09-10 12:55:00,265.48,265.7,265.44,265.66,16747.0,265.48,265.7,265.44,265.66,16747.0
2018-09-10 13:00:00,265.69,265.69,265.29,265.46,39127.0,265.69,265.69,265.29,265.46,39127.0
2018-09-10 13:05:00,265.47,265.56,265.32,265.32,26795.0,265.47,265.56,265.32,265.32,26795.0
2018-09-10 13:10:00,265.32,265.63,265.26,265.57,7487.0,265.32,265.63,265.26,265.57,7487.0
2018-09-10 13:15:00,265.56,265.71,265.5,265.61,11376.0,265.56,265.71,265.5,265.61,11376.0
2018-09-10 13:20:00,265.61,265.89,265.57,265.86,20515.0,265.61,265.89,265.57,265.86,20515.0
2018-09-10 13:25:00,265.86,265.88,265.73,265.83,8628.0,265.86,265.88,265.73,265.83,8628.0
2018-09-10 13:30:00,265.79,265.82,265.43,265.43,7770.0,265.79,265.82,265.43,265.43,7770.0
2018-09-10 13:35:00,265.41,265.76,265.37,265.6,18500.0,265.41,265.76,265.37,265.6,18500.0
2018-09-10 13:40:00,265.62,265.9,265.59,265.85,7175.0,265.62,265.9,265.59,265.85,7175.0
2018-09-10 13:45:00,265.91,265.93,265.44,265.74,8782.0,265.91,265.93,265.44,265.74,8782.0
2018-09-10 13:50:00,265.73,265.79,265.6,265.62,10879.0,265.73,265.79,265.6,265.62,10879.0
2018-09-10 13:55:00,265.58,265.93,265.55,265.93,6900.0,265.58,265.93,265.55,265.93,6900.0
2018-09-10 14:00:00,265.88,265.92,265.67,265.81,12524.0,265.88,265.92,265.67,265.81,12524.0
2018-09-10 14:05:00,265.81,265.81,265.31,265.4,14207.0,265.81,265.81,265.31,265.4,14207.0
2018-09-10 14:10:00,265.32,265.36,265.02,265.03,8899.0,265.32,265.36,265.02,265.03,8899.0
2018-09-10 14:15:00,265.06,265.12,264.83,265.11,11576.0,265.06,265.12,264.83,265.11,11576.0
2018-09-10 14:20:00,265.13,265.13,264.9,265.06,10220.0,265.13,265.13,264.9,265.06,10220.0
2018-09-10 14:25:00,265.08,265.32,265.07,265.18,10249.0,265.08,265.32,265.07,265.18,10249.0
2018-09-10 14:30:00,265.12,265.19,265.05,265.11,4784.0,265.12,265.19,265.05,265.11,4784.0
2018-09-10 14:35:00,265.09,265.29,265.09,265.26,7210.0,265.09,265.29,265.09,265.26,7210.0
2018-09-10 14:40:00,265.23,265.28,265.11,265.28,9005.0,265.23,265.28,265.11,265.28,9005.0
2018-09-10 14:45:00,265.31,265.37,264.96,265.07,16367.0,265.31,265.37,264.96,265.07,16367.0
2018-09-10 14:50:00,265.09,265.18,265.04,265.06,15902.0,265.09,265.18,265.04,265.06,15902.0
2018-09-10 14:55:00,265.09,265.47,264.98,265.4,11134.0,265.09,265.47,264.98,265.4,11134.0
2018-09-10 15:00:00,265.38,265.5,265.22,265.34,12770.0,265.38,265.5,265.22,265.34,12770.0
2018-09-10 15:05:00,265.36,265.64,265.36,265.61,7581.0,265.36,265.64,265.36,265.61,7581.0
2018-09-10 15:10:00,265.64,265.84,265.62,265.78,14677.0,265.64,265.84,265.62,265.78,14677.0
2018-09-10 15:15:00,265.76,265.82,265.56,265.57,12300.0,265.76,265.82,265.56,265.57,12300.0
2018-09-10 15:20:00,265.56,265.62,265.49,265.62,10179.0,265.56,265.62,265.49,265.62,10179.0
2018-09-10 15:25:00,265.55,265.61,265.49,265.5,15639.0,265.55,265.61,265.49,265.5,15639.0
2018-09-10 15:30:00,265.48,265.52,265.38,265.42,9399.0,265.48,265.52,265.38,265.42,9399.0
2018-09-10 15:35:00,265.41,265.5,265.26,265.3,15440.0,265.41,265.5,265.26,265.3,15440.0
2018-09-10 15:40:00,265.28,265.44,265.21,265.33,17780.0,265.28,265.44,265.21,265.33,17780.0
2018-09-10 15:45:00,265.31,265.47,265.26,265.42,22785.0,265.31,265.47,265.26,265.42,22785.0
2018-09-10 15:50:00,265.42,265.42,264.98,265.1,58525.0,265.42,265.42,264.98,265.1,58525.0
2018-09-10 15:55:00,265.12,265.42,265.09,265.39,122883.0,265.12,265.42,265.09,265.39,122883.0
2018-09-11 09:30:00,264.91,265.3,263.31,264.58,62854.0,264.91,265.3,263.31,264.58,62854.0
2018-09-11 09:35:00,264.61,265.8,264.45,265.74,41348.0,264.61,265.8,264.45,265.74,41348.0
2018-09-11 09:40:00,265.78,267.29,265.77,267.28,126140.0,265.78,267.29,265.77,267.28,126140.0
2018-09-11 09:45:00,267.28,268.26,266.75,268.11,58617.0,267.28,268.26,266.75,268.11,58617.0
2018-09-11 09:50:00,268.15,268.31,267.57,267.77,31394.0,268.15,268.31,267.57,267.77,31394.0
2018-09-11 09:55:00,267.79,268.45,267.25,267.25,30891.0,267.79,268.45,267.25,267.25,30891.0
2018-09-11 10:00:00,267.36,268.0,267.36,267.9,24962.0,267.36,268.0,267.36,267.9,24962.0
2018-09-11 10:05:00,268.04,268.26,267.51,268.21,16044.0,268.04,268.26,267.51,268.21,16044.0
2018-09-11 10:10:00,268.27,268.59,268.2,268.47,45544.0,268.27,268.59,268.2,268.47,45544.0
2018-09-11 10:15:00,268.48,268.58,268.13,268.13,51577.0,268.48,268.58,268.13,268.13,51577.0
2018-09-11 10:20:00,268.25,268.49,268.07,268.4,15022.0,268.25,268.49,268.07,268.4,15022.0
2018-09-11 10:25:00,268.45,268.6,268.28,268.44,36151.0,268.45,268.6,268.28,268.44,36151.0
2018-09-11 10:30:00,268.37,268.47,267.58,267.81,17785.0,268.37,268.47,267.58,267.81,17785.0
2018-09-11 10:35:00,267.73,268.42,267.73,268.31,18578.0,267.73,268.42,267.73,268.31,18578.0
2018-09-11 10:40:00,268.33,268.5,268.2,268.33,21247.0,268.33,268.5,268.2,268.33,21247.0
2018-09-11 10:45:00,268.29,268.3,267.46,267.47,10725.0,268.29,268.3,267.46,267.47,10725.0
2018-09-11 10:50:00,267.4,268.08,267.22,268.03,24311.0,267.4,268.08,267.22,268.03,24311.0
2018-09-11 10:55:00,268.03,268.19,267.53,267.6,25671.0,268.03,268.19,267.53,267.6,25671.0
2018-09-11 11:00:00,267.62,268.06,267.55,268.05,28897.0,267.62,268.06,267.55,268.05,28897.0
2018-09-11 11:05:00,268.09,268.09,267.1,267.16,32833.0,268.09,268.09,267.1,267.16,32833.0
2018-09-11 11:10:00,267.23,267.23,266.25,266.25,77638.0,267.23,267.23,266.25,266.25,77638.0
2018-09-11 11:15:00,266.22,266.85,265.55,266.76,34826.0,266.22,266.85,265.55,266.76,34826.0
2018-09-11 11:20:00,266.79,267.11,266.35,266.45,19146.0,266.79,267.11,266.35,266.45,19146.0
2018-09-11 11:25:00,266.41,266.76,266.3,266.36,13852.0,266.41,266.76,266.3,266.36,13852.0
2018-09-11 11:30:00,266.41,266.76,266.25,266.75,17638.0,266.41,266.76,266.25,266.75,17638.0
2018-09-11 11:35:00,266.71,266.81,266.17,266.46,18747.0,266.71,266.81,266.17,266.46,18747.0
2018-09-11 11:40:00,266.44,266.82,266.44,266.65,13338.0,266.44,266.82,266.44,266.65,13338.0
2018-09-11 11:45:00,266.73,266.83,266.6,266.83,11294.0,266.73,266.83,266.6,266.83,11294.0
2018-09-11 11:50:00,266.83,267.4,266.76,267.25,25651.0,266.83,267.4,266.76,267.25,25651.0
2018-09-11 11:55:00,267.3,267.88,267.25,267.88,13791.0,267.3,267.88,267.25,267.88,13791.0
2018-09-11 12:00:00,267.92,268.12,267.84,267.99,25294.0,267.92,268.12,267.84,267.99,25294.0
2018-09-11 12:05:00,268.0,268.2,267.83,268.06,48988.0,268.0,268.2,267.83,268.06,48988.0
2018-09-11 12:10:00,268.07,268.09,267.8,267.88,16128.0,268.07,268.09,267.8,267.88,16128.0
2018-09-11 12:15:00,267.93,268.01,267.5,267.78,16603.0,267.93,268.01,267.5,267.78,16603.0
2018-09-11 12:20:00,267.72,267.78,267.56,267.75,8379.0,267.72,267.78,267.56,267.75,8379.0
2018-09-11 12:25:00,267.75,267.75,267.56,267.61,10841.0,267.75,267.75,267.56,267.61,10841.0
2018-09-11 12:30:00,267.63,267.67,267.45,267.49,15281.0,267.63,267.67,267.45,267.49,15281.0
2018-09-11 12:35:00,267.49,267.64,267.46,267.5,17810.0,267.49,267.64,267.46,267.5,17810.0
2018-09-11 12:40:00,267.49,267.57,267.4,267.51,10300.0,267.49,267.57,267.4,267.51,10300.0
2018-09-11 12:45:00,267.52,267.65,267.44,267.65,7885.0,267.52,267.65,267.44,267.65,7885.0
2018-09-11 12:50:00,267.57,267.75,267.46,267.46,7613.0,267.57,267.75,267.46,267.46,7613.0
2018-09-11 12:55:00,267.44,267.67,267.44,267.66,11075.0,267.44,267.67,267.44,267.66,11075.0
2018-09-11 13:00:00,267.66,267.71,267.5,267.56,19715.0,267.66,267.71,267.5,267.56,19715.0
2018-09-11 13:05:00,267.53,267.58,267.48,267.53,16114.0,267.53,267.58,267.48,267.53,16114.0
2018-09-11 13:10:00,267.52,267.59,267.31,267.33,25966.0,267.52,267.59,267.31,267.33,25966.0
2018-09-11 13:15:00,267.33,267.45,267.25,267.4,19732.0,267.33,267.45,267.25,267.4,19732.0
2018-09-11 13:20:00,267.43,267.43,266.81,266.81,22977.0,267.43,267.43,266.81,266.81,22977.0
2018-09-11 13:25:00,266.8,266.84,266.48,266.51,7898.0,266.8,266.84,266.48,266.51,7898.0
2018-09-11 13:30:00,266.5,266.81,266.5,266.81,9070.0,266.5,266.81,266.5,266.81,9070.0
2018-09-11 13:35:00,266.86,266.89,266.69,266.77,10615.0,266.86,266.89,266.69,266.77,10615.0
2018-09-11 13:40:00,266.86,267.0,266.78,266.9,12047.0,266.86,267.0,266.78,266.9,12047.0
2018-09-11 13:45:00,266.9,267.0,266.86,267.0,8161.0,266.9,267.0,266.86,267.0,8161.0
2018-09-11 13:50:00,267.03,267.12,266.91,266.91,15260.0,267.03,267.12,266.91,266.91,15260.0
2018-09-11 13:55:00,266.91,267.12,266.87,267.08,13349.0,266.91,267.12,266.87,267.08,13349.0
2018-09-11 14:00:00,267.06,267.15,266.95,267.05,23577.0,267.06,267.15,266.95,267.05,23577.0
2018-09-11 14:05:00,266.98,267.07,266.91,266.96,12246.0,266.98,267.07,266.91,266.96,12246.0
2018-09-11 14:10:00,267.01,267.16,266.92,267.12,19756.0,267.01,267.16,266.92,267.12,19756.0
2018-09-11 14:15:00,267.13,267.4,267.1,267.32,22874.0,267.13,267.4,267.1,267.32,22874.0
2018-09-11 14:20:00,267.31,267.41,267.22,267.27,23748.0,267.31,267.41,267.22,267.27,23748.0
2018-09-11 14:25:00,267.26,267.29,267.05,267.14,20408.0,267.26,267.29,267.05,267.14,20408.0
2018-09-11 14:30:00,267.12,267.33,267.08,267.22,12873.0,267.12,267.33,267.08,267.22,12873.0
2018-09-11 14:35:00,267.22,267.26,266.94,267.12,41273.0,267.22,267.26,266.94,267.12,41273.0
2018-09-11 14:40:00,267.12,267.12,266.91,266.96,19199.0,267.12,267.12,266.91,266.96,19199.0
2018-09-11 14:45:00,266.97,267.03,266.85,266.85,19336.0,266.97,267.03,266.85,266.85,19336.0
2018-09-11 14:50:00,266.86,266.97,266.83,266.89,13669.0,266.86,266.97,266.83,266.89,13669.0
2018-09-11 14:55:00,266.91,266.99,266.84,266.84,12825.0,266.91,266.99,266.84,266.84,12825.0
2018-09-11 15:00:00,266.9,266.98,266.83,266.88,11010.0,266.9,266.98,266.83,266.88,11010.0
2018-09-11 15:05:00,266.85,266.89,266.81,266.89,17245.0,266.85,266.89,266.81,266.89,17245.0
2018-09-11 15:10:00,266.9,267.12,266.9,267.07,18224.0,266.9,267.12,266.9,267.07,18224.0
2018-09-11 15:15:00,267.05,267.07,266.77,266.78,17512.0,267.05,267.07,266.77,266.78,17512.0
2018-09-11 15:20:00,266.79,266.95,266.78,266.84,9792.0,266.79,266.95,266.78,266.84,9792.0
2018-09-11 15:25:00,266.85,266.97,266.83,266.85,7978.0,266.85,266.97,266.83,266.85,7978.0
2018-09-11 15:30:00,266.85,266.96,266.78,266.87,37747.0,266.85,266.96,266.78,266.87,37747.0
2018-09-11 15:35:00,266.87,266.91,266.76,266.9,23641.0,266.87,266.91,266.76,266.9,23641.0
2018-09-11 15:40:00,266.89,266.96,266.75,266.79,44121.0,266.89,266.96,266.75,266.79,44121.0
2018-09-11 15:45:00,266.75,267.0,266.74,266.98,46660.0,266.75,267.0,266.74,266.98,46660.0
2018-09-11 15:50:00,266.96,266.96,266.75,266.92,33013.0,266.96,266.96,266.75,266.92,33013.0
2018-09-11 15:55:00,266.9,267.05,266.88,267.01,79024.0,266.9,267.05,266.88,267.01,79024.0
2018-09-12 09:30:00,267.83,269.44,267.25,269.0,127520.0,267.83,269.44,267.25,269.0,127520.0
2018-09-12 09:35:00,269.0,269.74,267.85,268.88,72848.0,269.0,269.74,267.85,268.88,72848.0
2018-09-12 09:40:00,268.85,269.45,268.16,269.38,40702.0,268.85,269.45,268.16,269.38,40702.0
2018-09-12 09:45:00,269.31,269.81,268.93,269.67,64945.0,269.31,269.81,268.93,269.67,64945.0
2018-09-12 09:50:00,269.7,270.37,269.25,269.74,96206.0,269.7,270.37,269.25,269.74,96206.0
2018-09-12 09:55:00,269.72,270.58,269.5,269.53,49836.0,269.72,270.58,269.5,269.53,49836.0
2018-09-12 10:00:00,269.56,270.94,269.47,270.31,56140.0,269.56,270.94,269.47,270.31,56140.0
2018-09-12 10:05:00,270.3,270.5,269.16,269.18,59134.0,270.3,270.5,269.16,269.18,59134.0
2018-09-12 10:10:00,269.13,269.77,268.77,269.4,31633.0,269.13,269.77,268.77,269.4,31633.0
2018-09-12 10:15:00,269.45,269.87,269.19,269.4,29554.0,269.45,269.87,269.19,269.4,29554.0
2018-09-12 10:20:00,269.36,269.42,268.78,268.89,33268.0,269.36,269.42,268.78,268.89,33268.0
2018-09-12 10:25:00,268.75,269.61,268.75,269.42,37365.0,268.75,269.61,268.75,269.42,37365.0
2018-09-12 10:30:00,269.29,269.29,266.92,266.94,51575.0,269.29,269.29,266.92,266.94,51575.0
2018-09-12 10:35:00,266.89,267.51,266.74,267.23,32364.0,266.89,267.51,266.74,267.23,32364.0
2018-09-12 10:40:00,267.26,268.15,267.2,267.84,42003.0,267.26,268.15,267.2,267.84,42003.0
2018-09-12 10:45:00,267.82,267.82,266.44,266.45,48955.0,267.82,267.82,266.44,266.45,48955.0
2018-09-12 10:50:00,266.75,267.89,266.56,267.73,30677.0,266.75,267.89,266.56,267.73,30677.0
2018-09-12 10:55:00,267.68,267.9,267.39,267.64,19682.0,267.68,267.9,267.39,267.64,19682.0
2018-09-12 11:00:00,267.51,268.79,267.48,268.52,29039.0,267.51,268.79,267.48,268.52,29039.0
2018-09-12 11:05:00,268.51,268.6,268.21,268.28,20015.0,268.51,268.6,268.21,268.28,20015.0
2018-09-12 11:10:00,268.29,269.55,268.28,269.31,40363.0,268.29,269.55,268.28,269.31,40363.0
2018-09-12 11:15:00,269.33,270.02,268.91,269.36,28108.0,269.33,270.02,268.91,269.36,28108.0
2018-09-12 11:20:00,269.38,269.91,269.26,269.65,21968.0,269.38,269.91,269.26,269.65,21968.0
2018-09-12 11:25:00,269.65,269.76,269.37,269.63,19848.0,269.65,269.76,269.37,269.63,19848.0
2018-09-12 11:30:00,269.57,270.23,269.57,270.07,29831.0,269.57,270.23,269.57,270.07,29831.0
2018-09-12 11:35:00,270.1,270.11,269.49,269.51,20832.0,270.1,270.11,269.49,269.51,20832.0
2018-09-12 11:40:00,269.5,269.61,269.05,269.18,16292.0,269.5,269.61,269.05,269.18,16292.0
2018-09-12 11:45:00,269.17,269.18,268.65,268.65,12326.0,269.17,269.18,268.65,268.65,12326.0
2018-09-12 11:50:00,268.65,268.73,267.51,267.63,44584.0,268.65,268.73,267.51,267.63,44584.0
2018-09-12 11:55:00,267.69,267.83,267.26,267.72,31366.0,267.69,267.83,267.26,267.72,31366.0
2018-09-12 12:00:00,267.69,268.41,267.69,267.84,25554.0,267.69,268.41,267.69,267.84,25554.0
2018-09-12 12:05:00,267.89,268.34,267.56,267.64,45017.0,267.89,268.34,267.56,267.64,45017.0
2018-09-12 12:10:00,267.64,268.04,267.6,267.98,14150.0,267.64,268.04,267.6,267.98,14150.0
2018-09-12 12:15:00,268.04,268.6,268.01,268.6,10575.0,268.04,268.6,268.01,268.6,10575.0
2018-09-12 12:20:00,268.6,268.9,268.57,268.73,11828.0,268.6,268.9,268.57,268.73,11828.0
2018-09-12 12:25:00,268.75,268.93,268.52,268.88,8700.0,268.75,268.93,268.52,268.88,8700.0
2018-09-12 12:30:00,268.93,268.93,268.49,268.5,11902.0,268.93,268.93,268.49,268.5,11902.0
2018-09-12 12:35:00,268.54,268.74,268.46,268.67,9834.0,268.54,268.74,268.46,268.67,9834.0
2018-09-12 12:40:00,268.74,268.81,268.47,268.52,19789.0,268.74,268.81,268.47,268.52,19789.0
2018-09-12 12:45:00,268.52,268.55,268.29,268.34,31222.0,268.52,268.55,268.29,268.34,31222.0
2018-09-12 12:50:00,268.37,268.37,268.12,268.15,24624.0,268.37,268.37,268.12,268.15,24624.0
2018-09-12 12:55:00,268.15,268.19,268.0,268.08,9852.0,268.15,268.19,268.0,268.08,9852.0
2018-09-12 13:00:00,268.12,268.3,267.79,267.88,20877.0,268.12,268.3,267.79,267.88,20877.0
2018-09-12 13:05:00,268.01,268.3,268.0,268.24,5116.0,268.01,268.3,268.0,268.24,5116.0
2018-09-12 13:10:00,268.27,268.36,268.17,268.29,13166.0,268.27,268.36,268.17,268.29,13166.0
2018-09-12 13:15:00,268.35,268.35,267.91,268.2,14279.0,268.35,268.35,267.91,268.2,14279.0
2018-09-12 13:20:00,268.16,268.54,268.16,268.5,11382.0,268.16,268.54,268.16,268.5,11382.0
2018-09-12 13:25:00,268.48,268.63,268.31,268.58,15873.0,268.48,268.63,268.31,268.58,15873.0
2018-09-12 13:30:00,268.57,268.74,268.38,268.56,11483.0,268.57,268.74,268.38,268.56,11483.0
2018-09-12 13:35:00,268.57,268.57,268.34,268.39,10211.0,268.57,268.57,268.34,268.39,10211.0
2018-09-12 13:40:00,268.38,268.44,268.12,268.19,8684.0,268.38,268.44,268.12,268.19,8684.0
2018-09-12 13:45:00,268.18,268.24,268.06,268.17,8058.0,268.18,268.24,268.06,268.17,8058.0
2018-09-12 13:50:00,268.22,268.29,268.03,268.13,5336.0,268.22,268.29,268.03,268.13,5336.0
2018-09-12 13:55:00,268.13,268.24,268.09,268.18,4528.0,268.13,268.24,268.09,268.18,4528.0
2018-09-12 14:00:00,268.18,268.35,268.1,268.3,11976.0,268.18,268.35,268.1,268.3,11976.0
2018-09-12 14:05:00,268.23,268.3,267.79,267.88,63594.0,268.23,268.3,267.79,267.88,63594.0
2018-09-12 14:10:00,267.91,268.09,267.73,267.93,8127.0,267.91,268.09,267.73,267.93,8127.0
2018-09-12 14:15:00,267.83,267.98,267.69,267.76,10938.0,267.83,267.98,267.69,267.76,10938.0
2018-09-12 14:20:00,267.81,268.03,267.69,267.77,12936.0,267.81,268.03,267.69,267.77,12936.0
2018-09-12 14:25:00,267.75,267.8,267.45,267.56,13807.0,267.75,267.8,267.45,267.56,13807.0
2018-09-12 14:30:00,267.57,267.7,267.42,267.46,11663.0,267.57,267.7,267.42,267.46,11663.0
2018-09-12 14:35:00,267.53,267.64,267.38,267.58,13569.0,267.53,267.64,267.38,267.58,13569.0
2018-09-12 14:40:00,267.6,267.72,267.44,267.6,11912.0,267.6,267.72,267.44,267.6,11912.0
2018-09-12 14:45:00,267.53,267.62,267.21,267.26,33263.0,267.53,267.62,267.21,267.26,33263.0
2018-09-12 14:50:00,267.3,267.33,266.65,266.65,45478.0,267.3,267.33,266.65,266.65,45478.0
2018-09-12 14:55:00,266.7,266.98,266.54,266.73,38095.0,266.7,266.98,266.54,266.73,38095.0
2018-09-12 15:00:00,266.8,267.83,266.7,267.7,11060.0,266.8,267.83,266.7,267.7,11060.0
2018-09-12 15:05:00,267.77,268.05,267.71,267.91,19021.0,267.77,268.05,267.71,267.91,19021.0
2018-09-12 15:10:00,267.91,268.19,267.71,267.84,15471.0,267.91,268.19,267.71,267.84,15471.0
2018-09-12 15:15:00,267.83,268.0,267.76,267.85,21038.0,267.83,268.0,267.76,267.85,21038.0
2018-09-12 15:20:00,267.86,268.0,267.83,267.87,23477.0,267.86,268.0,267.83,267.87,23477.0
2018-09-12 15:25:00,267.87,268.2,267.82,267.96,41834.0,267.87,268.2,267.82,267.96,41834.0
2018-09-12 15:30:00,267.98,268.07,267.91,268.02,32756.0,267.98,268.07,267.91,268.02,32756.0
2018-09-12 15:35:00,268.04,268.43,267.81,268.32,56559.0,268.04,268.43,267.81,268.32,56559.0
2018-09-12 15:40:00,268.29,268.49,268.26,268.42,31297.0,268.29,268.49,268.26,268.42,31297.0
2018-09-12 15:45:00,268.43,268.45,267.7,267.85,56686.0,268.43,268.45,267.7,267.85,56686.0
2018-09-12 15:50:00,267.9,268.32,267.9,268.15,66370.0,267.9,268.32,267.9,268.15,66370.0
2018-09-12 15:55:00,268.16,268.18,267.74,267.77,116845.0,268.16,268.18,267.74,267.77,116845.0
2018-09-13 09:30:00,267.13,268.5,267.13,268.42,153207.0,267.13,268.5,267.13,268.42,153207.0
2018-09-13 09:35:00,268.31,269.16,268.28,268.84,65980.0,268.31,269.16,268.28,268.84,65980.0
2018-09-13 09:40:00,268.85,269.05,268.44,268.56,64291.0,268.85,269.05,268.44,268.56,64291.0
2018-09-13 09:45:00,268.56,269.1,268.56,269.01,31940.0,268.56,269.1,268.56,269.01,31940.0
2018-09-13 09:50:00,269.01,269.1,268.05,268.1,26848.0,269.01,269.1,268.05,268.1,26848.0
2018-09-13 09:55:00,268.04,268.14,267.53,267.66,43820.0,268.04,268.14,267.53,267.66,43820.0
2018-09-13 10:00:00,267.69,268.46,267.36,267.47,47412.0,267.69,268.46,267.36,267.47,47412.0
2018-09-13 10:05:00,267.47,267.55,266.85,266.96,32327.0,267.47,267.55,266.85,266.96,32327.0
2018-09-13 10:10:00,266.97,267.18,266.37,266.37,39501.0,266.97,267.18,266.37,266.37,39501.0
2018-09-13 10:15:00,266.43,266.61,265.45,266.36,73649.0,266.43,266.61,265.45,266.36,73649.0
2018-09-13 10:20:00,266.38,266.58,265.7,265.99,39660.0,266.38,266.58,265.7,265.99,39660.0
2018-09-13 10:25:00,265.94,266.18,265.62,265.89,25423.0,265.94,266.18,265.62,265.89,25423.0
2018-09-13 10:30:00,265.92,266.44,265.88,266.44,27975.0,265.92,266.44,265.88,266.44,27975.0
2018-09-13 10:35:00,266.4,266.41,265.62,265.67,20153.0,266.4,266.41,265.62,265.67,20153.0
2018-09-13 10:40:00,265.64,265.69,265.01,265.35,42079.0,265.64,265.69,265.01,265.35,42079.0
2018-09-13 10:45:00,265.36,266.52,265.31,265.88,40625.0,265.36,266.52,265.31,265.88,40625.0
2018-09-13 10:50:00,265.8,266.36,265.61,266.0,41422.0,265.8,266.36,265.61,266.0,41422.0
2018-09-13 10:55:00,265.92,266.38,265.88,266.38,22434.0,265.92,266.38,265.88,266.38,22434.0
2018-09-13 11:00:00,266.28,266.37,265.86,266.19,24813.0,266.28,266.37,265.86,266.19,24813.0
2018-09-13 11:05:00,266.2,266.6,266.19,266.4,26940.0,266.2,266.6,266.19,266.4,26940.0
2018-09-13 11:10:00,266.36,266.83,266.3,266.83,23166.0,266.36,266.83,266.3,266.83,23166.0
2018-09-13 11:15:00,266.9,267.12,266.76,266.98,18333.0,266.9,267.12,266.76,266.98,18333.0
2018-09-13 11:20:00,267.05,267.32,266.75,267.22,28489.0,267.05,267.32,266.75,267.22,28489.0
2018-09-13 11:25:00,267.19,267.63,267.07,267.59,28257.0,267.19,267.63,267.07,267.59,28257.0
2018-09-13 11:30:00,267.6,267.62,267.33,267.55,15209.0,267.6,267.62,267.33,267.55,15209.0
2018-09-13 11:35:00,267.56,267.93,267.51,267.7,13866.0,267.56,267.93,267.51,267.7,13866.0
2018-09-13 11:40:00,267.67,268.4,267.61,268.4,18487.0,267.67,268.4,267.61,268.4,18487.0
2018-09-13 11:45:00,268.43,268.81,268.27,268.53,21391.0,268.43,268.81,268.27,268.53,21391.0
2018-09-13 11:50:00,268.61,268.84,268.44,268.67,15645.0,268.61,268.84,268.44,268.67,15645.0
2018-09-13 11:55:00,268.72,268.85,268.63,268.8,17520.0,268.72,268.85,268.63,268.8,17520.0
2018-09-13 12:00:00,268.77,269.29,268.66,268.74,34487.0,268.77,269.29,268.66,268.74,34487.0
2018-09-13 12:05:00,268.84,269.13,268.81,269.03,12575.0,268.84,269.13,268.81,269.03,12575.0
2018-09-13 12:10:00,269.05,269.18,268.82,268.84,23193.0,269.05,269.18,268.82,268.84,23193.0
2018-09-13 12:15:00,268.86,269.16,268.56,269.16,38405.0,268.86,269.16,268.56,269.16,38405.0
2018-09-13 12:20:00,269.15,269.57,269.12,269.47,39508.0,269.15,269.57,269.12,269.47,39508.0
2018-09-13 12:25:00,269.44,269.56,269.35,269.38,44378.0,269.44,269.56,269.35,269.38,44378.0
2018-09-13 12:30:00,269.41,269.91,269.36,269.85,25759.0,269.41,269.91,269.36,269.85,25759.0
2018-09-13 12:35:00,269.86,270.0,269.79,269.95,28143.0,269.86,270.0,269.79,269.95,28143.0
2018-09-13 12:40:00,269.96,269.97,269.69,269.75,41776.0,269.96,269.97,269.69,269.75,41776.0
2018-09-13 12:45:00,269.73,269.95,269.73,269.94,26034.0,269.73,269.95,269.73,269.94,26034.0
2018-09-13 12:50:00,269.92,269.97,269.28,269.31,21171.0,269.92,269.97,269.28,269.31,21171.0
2018-09-13 12:55:00,269.24,269.79,269.22,269.77,25857.0,269.24,269.79,269.22,269.77,25857.0
2018-09-13 13:00:00,269.78,269.78,269.28,269.4,30500.0,269.78,269.78,269.28,269.4,30500.0
2018-09-13 13:05:00,269.41,269.8,269.37,269.61,22725.0,269.41,269.8,269.37,269.61,22725.0
2018-09-13 13:10:00,269.53,269.83,269.47,269.82,13509.0,269.53,269.83,269.47,269.82,13509.0
2018-09-13 13:15:00,269.82,269.83,269.6,269.75,18417.0,269.82,269.83,269.6,269.75,18417.0
2018-09-13 13:20:00,269.78,269.89,269.48,269.5,16788.0,269.78,269.89,269.48,269.5,16788.0
2018-09-13 13:25:00,269.49,269.65,269.48,269.6,16338.0,269.49,269.65,269.48,269.6,16338.0
2018-09-13 13:30:00,269.6,269.72,269.49,269.49,25527.0,269.6,269.72,269.49,269.49,25527.0
2018-09-13 13:35:00,269.49,269.49,269.07,269.38,42265.0,269.49,269.49,269.07,269.38,42265.0
2018-09-13 13:40:00,269.36,269.48,269.24,269.38,23184.0,269.36,269.48,269.24,269.38,23184.0
2018-09-13 13:45:00,269.29,269.35,268.75,268.92,29288.0,269.29,269.35,268.75,268.92,29288.0
2018-09-13 13:50:00,268.82,268.91,268.54,268.7,18419.0,268.82,268.91,268.54,268.7,18419.0
2018-09-13 13:55:00,268.67,269.0,268.67,268.84,20757.0,268.67,269.0,268.67,268.84,20757.0
2018-09-13 14:00:00,268.92,269.0,268.74,268.86,9316.0,268.92,269.0,268.74,268.86,9316.0
2018-09-13 14:05:00,268.89,268.93,268.64,268.75,18699.0,268.89,268.93,268.64,268.75,18699.0
2018-09-13 14:10:00,268.75,269.0,268.73,268.98,26552.0,268.75,269.0,268.73,268.98,26552.0
2018-09-13 14:15:00,268.93,268.93,267.8,267.88,24449.0,268.93,268.93,267.8,267.88,24449.0
2018-09-13 14:20:00,267.86,268.04,267.36,267.44,28819.0,267.86,268.04,267.36,267.44,28819.0
2018-09-13 14:25:00,267.4,267.76,267.04,267.73,22220.0,267.4,267.76,267.04,267.73,22220.0
2018-09-13 14:30:00,267.69,267.79,267.5,267.78,20598.0,267.69,267.79,267.5,267.78,20598.0
2018-09-13 14:35:00,267.78,267.94,267.74,267.88,20562.0,267.78,267.94,267.74,267.88,20562.0
2018-09-13 14:40:00,267.87,267.93,267.74,267.84,19891.0,267.87,267.93,267.74,267.84,19891.0
2018-09-13 14:45:00,267.84,267.9,267.72,267.81,16322.0,267.84,267.9,267.72,267.81,16322.0
2018-09-13 14:50:00,267.78,267.84,267.69,267.8,11176.0,267.78,267.84,267.69,267.8,11176.0
2018-09-13 14:55:00,267.84,267.9,267.74,267.86,18543.0,267.84,267.9,267.74,267.86,18543.0
2018-09-13 15:00:00,267.86,267.96,267.81,267.9,51278.0,267.86,267.96,267.81,267.9,51278.0
2018-09-13 15:05:00,267.9,267.93,267.75,267.75,30151.0,267.9,267.93,267.75,267.75,30151.0
2018-09-13 15:10:00,267.78,267.94,267.76,267.81,14987.0,267.78,267.94,267.76,267.81,14987.0
2018-09-13 15:15:00,267.77,267.81,267.29,267.67,35008.0,267.77,267.81,267.29,267.67,35008.0
2018-09-13 15:20:00,267.66,267.82,267.47,267.51,25994.0,267.66,267.82,267.47,267.51,25994.0
2018-09-13 15:25:00,267.47,267.81,267.47,267.8,75047.0,267.47,267.81,267.47,267.8,75047.0
2018-09-13 15:30:00,267.75,267.97,267.73,267.93,43401.0,267.75,267.97,267.73,267.93,43401.0
2018-09-13 15:35:00,267.95,268.19,267.94,268.17,105727.0,267.95,268.19,267.94,268.17,105727.0
2018-09-13 15:40:00,268.17,268.27,267.91,267.98,97557.0,268.17,268.27,267.91,267.98,97557.0
2018-09-13 15:45:00,267.98,268.32,267.95,268.31,52937.0,267.98,268.32,267.95,268.31,52937.0
2018-09-13 15:50:00,268.31,268.4,267.99,268.01,135373.0,268.31,268.4,267.99,268.01,135373.0
2018-09-13 15:55:00,268.0,268.54,267.98,268.49,187717.0,268.0,268.54,267.98,268.49,187717.0
2018-09-14 09:30:00,269.0,271.0,268.0,270.62,315431.0,269.0,271.0,268.0,270.62,315431.0
2018-09-14 09:35:00,270.62,274.84,270.52,274.74,233464.0,270.62,274.84,270.52,274.74,233464.0
2018-09-14 09:40:00,274.69,275.88,273.87,274.6,185110.0,274.69,275.88,273.87,274.6,185110.0
2018-09-14 09:45:00,274.6,274.96,273.74,274.46,107195.0,274.6,274.96,273.74,274.46,107195.0
2018-09-14 09:50:00,274.49,276.69,274.44,276.69,182982.0,274.49,276.69,274.44,276.69,182982.0
2018-09-14 09:55:00,276.6,276.7,275.05,275.75,166381.0,276.6,276.7,275.05,275.75,166381.0
2018-09-14 10:00:00,275.75,277.0,275.67,276.5,125466.0,275.75,277.0,275.67,276.5,125466.0
2018-09-14 10:05:00,276.51,277.35,276.51,276.75,140542.0,276.51,277.35,276.51,276.75,140542.0
2018-09-14 10:10:00,276.76,277.09,276.31,276.48,101417.0,276.76,277.09,276.31,276.48,101417.0
2018-09-14 10:15:00,276.5,277.0,276.47,276.69,69574.0,276.5,277.0,276.47,276.69,69574.0
2018-09-14 10:20:00,276.72,277.61,276.66,277.12,96740.0,276.72,277.61,276.66,277.12,96740.0
2018-09-14 10:25:00,277.2,277.39,275.86,276.28,71683.0,277.2,277.39,275.86,276.28,71683.0
2018-09-14 10:30:00,276.28,276.87,276.01,276.53,76072.0,276.28,276.87,276.01,276.53,76072.0
2018-09-14 10:35:00,276.55,276.58,276.13,276.13,37758.0,276.55,276.58,276.13,276.13,37758.0
2018-09-14 10:40:00,276.12,276.57,276.08,276.27,66174.0,276.12,276.57,276.08,276.27,66174.0
2018-09-14 10:45:00,276.21,276.77,276.05,276.13,63124.0,276.21,276.77,276.05,276.13,63124.0
2018-09-14 10:50:00,276.21,276.34,275.63,276.04,65817.0,276.21,276.34,275.63,276.04,65817.0
2018-09-14 10:55:00,276.04,276.26,275.38,275.78,67783.0,276.04,276.26,275.38,275.78,67783.0
2018-09-14 11:00:00,275.83,275.83,275.21,275.3,57594.0,275.83,275.83,275.21,275.3,57594.0
2018-09-14 11:05:00,275.3,275.87,275.2,275.56,51978.0,275.3,275.87,275.2,275.56,51978.0
2018-09-14 11:10:00,275.5,275.79,275.27,275.67,49970.0,275.5,275.79,275.27,275.67,49970.0
2018-09-14 11:15:00,275.72,276.27,275.38,275.62,54060.0,275.72,276.27,275.38,275.62,54060.0
2018-09-14 11:20:00,275.65,276.2,275.46,276.01,56156.0,275.65,276.2,275.46,276.01,56156.0
2018-09-14 11:25:00,276.12,276.68,275.7,276.63,47513.0,276.12,276.68,275.7,276.63,47513.0
2018-09-14 11:30:00,276.69,276.9,276.43,276.9,38754.0,276.69,276.9,276.43,276.9,38754.0
2018-09-14 11:35:00,276.9,277.15,276.82,277.1,59157.0,276.9,277.15,276.82,277.1,59157.0
2018-09-14 11:40:00,277.06,277.17,276.84,277.04,42133.0,277.06,277.17,276.84,277.04,42133.0
2018-09-14 11:45:00,276.99,277.45,276.9,277.45,53117.0,276.99,277.45,276.9,277.45,53117.0
2018-09-14 11:50:00,277.45,277.54,277.12,277.13,43882.0,277.45,277.54,277.12,277.13,43882.0
2018-09-14 11:55:00,277.16,277.21,276.43,276.57,47414.0,277.16,277.21,276.43,276.57,47414.0
2018-09-14 12:00:00,276.54,276.58,275.74,276.02,62456.0,276.54,276.58,275.74,276.02,62456.0
2018-09-14 12:05:00,275.87,275.93,275.18,275.51,85677.0,275.87,275.93,275.18,275.51,85677.0
2018-09-14 12:10:00,275.52,275.53,274.84,275.3,99717.0,275.52,275.53,274.84,275.3,99717.0
2018-09-14 12:15:00,275.19,275.82,274.98,274.98,27436.0,275.19,275.82,274.98,274.98,27436.0
2018-09-14 12:20:00,274.98,275.03,274.21,274.55,37098.0,274.98,275.03,274.21,274.55,37098.0
2018-09-14 12:25:00,274.65,275.32,274.16,274.68,44225.0,274.65,275.32,274.16,274.68,44225.0
2018-09-14 12:30:00,274.67,275.06,274.46,275.0,23823.0,274.67,275.06,274.46,275.0,23823.0
2018-09-14 12:35:00,275.1,275.69,275.02,275.5,29821.0,275.1,275.69,275.02,275.5,29821.0
2018-09-14 12:40:00,275.5,275.82,275.35,275.64,29215.0,275.5,275.82,275.35,275.64,29215.0
2018-09-14 12:45:00,275.64,276.25,275.64,275.88,29078.0,275.64,276.25,275.64,275.88,29078.0
2018-09-14 12:50:00,275.99,275.99,275.3,275.39,24996.0,275.99,275.99,275.3,275.39,24996.0
2018-09-14 12:55:00,275.38,275.51,274.9,274.91,29312.0,275.38,275.51,274.9,274.91,29312.0
2018-09-14 13:00:00,274.85,274.91,274.47,274.86,20549.0,274.85,274.91,274.47,274.86,20549.0
2018-09-14 13:05:00,274.91,274.93,274.09,274.36,24978.0,274.91,274.93,274.09,274.36,24978.0
2018-09-14 13:10:00,274.27,274.84,274.09,274.63,29469.0,274.27,274.84,274.09,274.63,29469.0
2018-09-14 13:15:00,274.56,274.77,274.47,274.68,15424.0,274.56,274.77,274.47,274.68,15424.0
2018-09-14 13:20:00,274.66,275.09,274.6,274.98,30397.0,274.66,275.09,274.6,274.98,30397.0
2018-09-14 13:25:00,274.99,275.24,274.88,274.88,18628.0,274.99,275.24,274.88,274.88,18628.0
2018-09-14 13:30:00,274.9,275.36,274.89,275.06,12808.0,274.9,275.36,274.89,275.06,12808.0
2018-09-14 13:35:00,275.09,275.26,275.0,275.23,16002.0,275.09,275.26,275.0,275.23,16002.0
2018-09-14 13:40:00,275.24,275.35,275.15,275.26,15370.0,275.24,275.35,275.15,275.26,15370.0
2018-09-14 13:45:00,275.25,275.35,274.93,275.35,12034.0,275.25,275.35,274.93,275.35,12034.0
2018-09-14 13:50:00,275.3,275.96,275.3,275.86,25926.0,275.3,275.96,275.3,275.86,25926.0
2018-09-14 13:55:00,275.87,276.27,275.84,276.15,35318.0,275.87,276.27,275.84,276.15,35318.0
2018-09-14 14:00:00,276.18,276.23,275.99,276.12,19044.0,276.18,276.23,275.99,276.12,19044.0
2018-09-14 14:05:00,276.13,276.5,276.08,276.5,38814.0,276.13,276.5,276.08,276.5,38814.0
2018-09-14 14:10:00,276.5,276.61,276.24,276.44,32518.0,276.5,276.61,276.24,276.44,32518.0
2018-09-14 14:15:00,276.47,276.69,276.22,276.43,38814.0,276.47,276.69,276.22,276.43,38814.0
2018-09-14 14:20:00,276.43,276.55,276.11,276.35,42824.0,276.43,276.55,276.11,276.35,42824.0
2018-09-14 14:25:00,276.34,276.47,276.05,276.05,25164.0,276.34,276.47,276.05,276.05,25164.0
2018-09-14 14:30:00,276.11,276.27,275.58,275.76,28679.0,276.11,276.27,275.58,275.76,28679.0
2018-09-14 14:35:00,275.74,276.17,275.72,276.07,35309.0,275.74,276.17,275.72,276.07,35309.0
2018-09-14 14:40:00,276.08,276.27,275.85,276.03,26013.0,276.08,276.27,275.85,276.03,26013.0
2018-09-14 14:45:00,276.03,276.1,275.82,276.04,26201.0,276.03,276.1,275.82,276.04,26201.0
2018-09-14 14:50:00,276.01,276.28,275.88,276.22,31338.0,276.01,276.28,275.88,276.22,31338.0
2018-09-14 14:55:00,276.15,276.25,276.02,276.09,13349.0,276.15,276.25,276.02,276.09,13349.0
2018-09-14 15:00:00,276.05,276.29,276.05,276.1,19582.0,276.05,276.29,276.05,276.1,19582.0
2018-09-14 15:05:00,276.08,276.29,275.98,276.16,30488.0,276.08,276.29,275.98,276.16,30488.0
2018-09-14 15:10:00,276.18,276.84,276.11,276.77,40024.0,276.18,276.84,276.11,276.77,40024.0
2018-09-14 15:15:00,276.71,276.85,276.5,276.59,39024.0,276.71,276.85,276.5,276.59,39024.0
2018-09-14 15:20:00,276.59,276.59,275.99,276.08,40587.0,276.59,276.59,275.99,276.08,40587.0
2018-09-14 15:25:00,276.05,276.24,275.92,275.92,42311.0,276.05,276.24,275.92,275.92,42311.0
2018-09-14 15:30:00,275.89,275.93,275.72,275.74,33176.0,275.89,275.93,275.72,275.74,33176.0
2018-09-14 15:35:00,275.76,275.8,275.45,275.69,49678.0,275.76,275.8,275.45,275.69,49678.0
2018-09-14 15:40:00,275.69,275.84,275.6,275.73,30894.0,275.69,275.84,275.6,275.73,30894.0
2018-09-14 15:45:00,275.76,276.25,275.71,275.82,83394.0,275.76,276.25,275.71,275.82,83394.0
2018-09-14 15:50:00,275.85,276.1,275.61,275.71,63675.0,275.85,276.1,275.61,275.71,63675.0
2018-09-14 15:55:00,275.71,275.96,274.24,274.69,255878.0,275.71,275.96,274.24,274.69,255878.0
2018-09-17 09:30:00,275.0,275.78,274.76,274.98,120830.0,275.0,275.78,274.76,274.98,120830.0
2018-09-17 09:35:00,275.03,275.36,273.13,273.56,67437.0,275.03,275.36,273.13,273.56,67437.0
2018-09-17 09:40:00,273.52,273.79,272.63,273.41,52991.0,273.52,273.79,272.63,273.41,52991.0
2018-09-17 09:45:00,273.4,273.83,273.37,273.44,32970.0,273.4,273.83,273.37,273.44,32970.0
2018-09-17 09:50:00,273.47,274.49,273.44,273.88,22355.0,273.47,274.49,273.44,273.88,22355.0
2018-09-17 09:55:00,273.71,274.62,273.7,274.26,13652.0,273.71,274.62,273.7,274.26,13652.0
2018-09-17 10:00:00,274.34,274.34,273.06,273.47,45260.0,274.34,274.34,273.06,273.47,45260.0
2018-09-17 10:05:00,273.21,273.33,272.74,273.01,52227.0,273.21,273.33,272.74,273.01,52227.0
2018-09-17 10:10:00,273.1,273.11,272.65,273.0,31747.0,273.1,273.11,272.65,273.0,31747.0
2018-09-17 10:15:00,272.91,272.95,272.29,272.35,43304.0,272.91,272.95,272.29,272.35,43304.0
2018-09-17 10:20:00,272.35,272.65,272.11,272.28,40967.0,272.35,272.65,272.11,272.28,40967.0
2018-09-17 10:25:00,272.29,272.9,272.28,272.64,55593.0,272.29,272.9,272.28,272.64,55593.0
2018-09-17 10:30:00,272.67,273.24,272.33,272.67,29497.0,272.67,273.24,272.33,272.67,29497.0
2018-09-17 10:35:00,272.67,272.76,272.42,272.57,24220.0,272.67,272.76,272.42,272.57,24220.0
2018-09-17 10:40:00,272.58,272.73,272.42,272.46,18990.0,272.58,272.73,272.42,272.46,18990.0
2018-09-17 10:45:00,272.46,272.57,271.74,271.8,42058.0,272.46,272.57,271.74,271.8,42058.0
2018-09-17 10:50:00,271.85,272.1,271.75,271.8,26321.0,271.85,272.1,271.75,271.8,26321.0
2018-09-17 10:55:00,271.74,271.74,271.21,271.27,34012.0,271.74,271.74,271.21,271.27,34012.0
2018-09-17 11:00:00,271.27,272.06,271.26,271.92,22092.0,271.27,272.06,271.26,271.92,22092.0
2018-09-17 11:05:00,271.94,272.12,271.25,271.92,27228.0,271.94,272.12,271.25,271.92,27228.0
2018-09-17 11:10:00,271.94,272.41,271.94,272.28,17130.0,271.94,272.41,271.94,272.28,17130.0
2018-09-17 11:15:00,272.28,272.65,272.11,272.16,26219.0,272.28,272.65,272.11,272.16,26219.0
2018-09-17 11:20:00,272.21,272.53,272.08,272.18,15927.0,272.21,272.53,272.08,272.18,15927.0
2018-09-17 11:25:00,272.26,272.3,271.8,271.94,19684.0,272.26,272.3,271.8,271.94,19684.0
2018-09-17 11:30:00,271.88,272.54,271.77,272.32,24697.0,271.88,272.54,271.77,272.32,24697.0
2018-09-17 11:35:00,272.45,272.68,272.2,272.67,13091.0,272.45,272.68,272.2,272.67,13091.0
2018-09-17 11:40:00,272.56,272.71,272.42,272.7,13825.0,272.56,272.71,272.42,272.7,13825.0
2018-09-17 11:45:00,272.59,272.6,271.97,272.08,19879.0,272.59,272.6,271.97,272.08,19879.0
2018-09-17 11:50:00,272.05,272.18,271.9,271.94,12617.0,272.05,272.18,271.9,271.94,12617.0
2018-09-17 11:55:00,271.97,272.14,271.84,272.03,9781.0,271.97,272.14,271.84,272.03,9781.0
2018-09-17 12:00:00,272.05,272.18,271.9,272.07,19853.0,272.05,272.18,271.9,272.07,19853.0
2018-09-17 12:05:00,272.05,272.12,271.91,271.94,14824.0,272.05,272.12,271.91,271.94,14824.0
2018-09-17 12:10:00,271.95,272.14,271.75,271.82,10270.0,271.95,272.14,271.75,271.82,10270.0
2018-09-17 12:15:00,271.82,272.09,271.75,272.08,15085.0,271.82,272.09,271.75,272.08,15085.0
2018-09-17 12:20:00,272.05,272.25,271.94,272.15,10708.0,272.05,272.25,271.94,272.15,10708.0
2018-09-17 12:25:00,272.1,272.28,271.66,271.68,9208.0,272.1,272.28,271.66,271.68,9208.0
2018-09-17 12:30:00,271.65,271.76,271.34,271.37,12539.0,271.65,271.76,271.34,271.37,12539.0
2018-09-17 12:35:00,271.31,271.66,271.22,271.57,9662.0,271.31,271.66,271.22,271.57,9662.0
2018-09-17 12:40:00,271.54,271.64,271.35,271.39,10340.0,271.54,271.64,271.35,271.39,10340.0
2018-09-17 12:45:00,271.39,272.03,271.39,272.02,13507.0,271.39,272.03,271.39,272.02,13507.0
2018-09-17 12:50:00,271.98,272.28,271.55,271.69,10177.0,271.98,272.28,271.55,271.69,10177.0
2018-09-17 12:55:00,271.57,271.77,271.34,271.62,15133.0,271.57,271.77,271.34,271.62,15133.0
2018-09-17 13:00:00,271.68,271.88,271.32,271.34,7995.0,271.68,271.88,271.32,271.34,7995.0
2018-09-17 13:05:00,271.28,271.52,271.28,271.42,25925.0,271.28,271.52,271.28,271.42,25925.0
2018-09-17 13:10:00,271.42,271.47,271.12,271.23,13978.0,271.42,271.47,271.12,271.23,13978.0
2018-09-17 13:15:00,271.19,271.3,271.03,271.12,12585.0,271.19,271.3,271.03,271.12,12585.0
2018-09-17 13:20:00,271.09,271.26,270.94,271.0,16692.0,271.09,271.26,270.94,271.0,16692.0
2018-09-17 13:25:00,270.97,271.1,270.58,270.64,19074.0,270.97,271.1,270.58,270.64,19074.0
2018-09-17 13:30:00,270.68,270.68,270.22,270.39,27146.0,270.68,270.68,270.22,270.39,27146.0
2018-09-17 13:35:00,270.33,270.4,270.1,270.4,16317.0,270.33,270.4,270.1,270.4,16317.0
2018-09-17 13:40:00,270.37,270.6,270.35,270.6,17039.0,270.37,270.6,270.35,270.6,17039.0
2018-09-17 13:45:00,270.65,270.7,270.18,270.37,17906.0,270.65,270.7,270.18,270.37,17906.0
2018-09-17 13:50:00,270.27,270.41,269.82,270.41,36688.0,270.27,270.41,269.82,270.41,36688.0
2018-09-17 13:55:00,270.44,270.85,270.27,270.37,18184.0,270.44,270.85,270.27,270.37,18184.0
2018-09-17 14:00:00,270.24,270.48,270.09,270.09,12920.0,270.24,270.48,270.09,270.09,12920.0
2018-09-17 14:05:00,270.15,270.4,270.09,270.39,10407.0,270.15,270.4,270.09,270.39,10407.0
2018-09-17 14:10:00,270.36,270.72,270.36,270.54,21529.0,270.36,270.72,270.36,270.54,21529.0
2018-09-17 14:15:00,270.51,270.76,270.5,270.58,9538.0,270.51,270.76,270.5,270.58,9538.0
2018-09-17 14:20:00,270.56,270.68,270.4,270.46,8547.0,270.56,270.68,270.4,270.46,8547.0
2018-09-17 14:25:00,270.45,270.65,270.12,270.14,15187.0,270.45,270.65,270.12,270.14,15187.0
2018-09-17 14:30:00,270.15,270.38,270.1,270.24,25748.0,270.15,270.38,270.1,270.24,25748.0
2018-09-17 14:35:00,270.25,270.44,270.25,270.4,18071.0,270.25,270.44,270.25,270.4,18071.0
2018-09-17 14:40:00,270.36,270.62,270.36,270.45,21523.0,270.36,270.62,270.36,270.45,21523.0
2018-09-17 14:45:00,270.47,270.48,270.2,270.21,8481.0,270.47,270.48,270.2,270.21,8481.0
2018-09-17 14:50:00,270.15,270.24,270.11,270.2,10272.0,270.15,270.24,270.11,270.2,10272.0
2018-09-17 14:55:00,270.25,270.41,269.9,270.02,24413.0,270.25,270.41,269.9,270.02,24413.0
2018-09-17 15:00:00,270.07,270.11,269.85,269.86,16415.0,270.07,270.11,269.85,269.86,16415.0
2018-09-17 15:05:00,269.88,269.95,269.54,269.65,18167.0,269.88,269.95,269.54,269.65,18167.0
2018-09-17 15:10:00,269.63,269.88,269.57,269.58,22774.0,269.63,269.88,269.57,269.58,22774.0
2018-09-17 15:15:00,269.6,269.82,269.1,269.13,40907.0,269.6,269.82,269.1,269.13,40907.0
2018-09-17 15:20:00,269.13,269.16,268.81,269.09,29578.0,269.13,269.16,268.81,269.09,29578.0
2018-09-17 15:25:00,269.06,269.21,268.91,269.02,22328.0,269.06,269.21,268.91,269.02,22328.0
2018-09-17 15:30:00,269.04,269.11,268.35,268.51,33264.0,269.04,269.11,268.35,268.51,33264.0
2018-09-17 15:35:00,268.52,268.71,268.33,268.39,34934.0,268.52,268.71,268.33,268.39,34934.0
2018-09-17 15:40:00,268.37,268.37,267.68,267.86,80507.0,268.37,268.37,267.68,267.86,80507.0
2018-09-17 15:45:00,267.91,268.35,267.87,268.17,95548.0,267.91,268.35,267.87,268.17,95548.0
2018-09-17 15:50:00,268.17,268.28,267.76,267.77,64520.0,268.17,268.28,267.76,267.77,64520.0
2018-09-17 15:55:00,267.78,268.32,267.77,268.22,133223.0,267.78,268.32,267.77,268.22,133223.0
2018-09-18 09:30:00,267.61,270.36,266.6,269.75,121736.0,267.61,270.36,266.6,269.75,121736.0
2018-09-18 09:35:00,269.75,271.7,269.53,271.69,41590.0,269.75,271.7,269.53,271.69,41590.0
2018-09-18 09:40:00,271.72,271.72,270.04,270.65,38447.0,271.72,271.72,270.04,270.65,38447.0
2018-09-18 09:45:00,270.71,271.29,270.69,271.17,41931.0,270.71,271.29,270.69,271.17,41931.0
2018-09-18 09:50:00,271.25,271.95,271.12,271.44,41493.0,271.25,271.95,271.12,271.44,41493.0
2018-09-18 09:55:00,271.44,272.49,271.19,272.29,77080.0,271.44,272.49,271.19,272.29,77080.0
2018-09-18 10:00:00,272.19,272.71,271.95,272.41,42748.0,272.19,272.71,271.95,272.41,42748.0
2018-09-18 10:05:00,272.32,272.83,272.13,272.4,27896.0,272.32,272.83,272.13,272.4,27896.0
2018-09-18 10:10:00,272.35,273.02,272.11,273.0,27644.0,272.35,273.02,272.11,273.0,27644.0
2018-09-18 10:15:00,273.09,273.29,272.73,273.18,27495.0,273.09,273.29,272.73,273.18,27495.0
2018-09-18 10:20:00,273.19,273.46,272.94,273.4,37002.0,273.19,273.46,272.94,273.4,37002.0
2018-09-18 10:25:00,273.36,273.36,272.41,273.07,18383.0,273.36,273.36,272.41,273.07,18383.0
2018-09-18 10:30:00,273.19,273.25,272.82,273.0,22971.0,273.19,273.25,272.82,273.0,22971.0
2018-09-18 10:35:00,273.03,273.14,272.83,272.85,30816.0,273.03,273.14,272.83,272.85,30816.0
2018-09-18 10:40:00,272.85,273.07,272.37,272.88,28844.0,272.85,273.07,272.37,272.88,28844.0
2018-09-18 10:45:00,272.85,273.2,272.44,272.45,16856.0,272.85,273.2,272.44,272.45,16856.0
2018-09-18 10:50:00,272.51,273.08,272.51,273.08,17754.0,272.51,273.08,272.51,273.08,17754.0
2018-09-18 10:55:00,273.14,273.62,273.11,273.59,29534.0,273.14,273.62,273.11,273.59,29534.0
2018-09-18 11:00:00,273.58,273.65,272.86,273.1,22440.0,273.58,273.65,272.86,273.1,22440.0
2018-09-18 11:05:00,273.02,273.1,272.65,272.67,13246.0,273.02,273.1,272.65,272.67,13246.0
2018-09-18 11:10:00,272.68,272.96,272.63,272.94,22190.0,272.68,272.96,272.63,272.94,22190.0
2018-09-18 11:15:00,272.89,273.0,272.75,272.94,18508.0,272.89,273.0,272.75,272.94,18508.0
2018-09-18 11:20:00,272.93,273.18,272.9,273.16,24313.0,272.93,273.18,272.9,273.16,24313.0
2018-09-18 11:25:00,273.13,273.31,272.98,273.31,19752.0,273.13,273.31,272.98,273.31,19752.0
2018-09-18 11:30:00,273.27,273.51,273.02,273.49,16677.0,273.27,273.51,273.02,273.49,16677.0
2018-09-18 11:35:00,273.55,273.74,273.21,273.51,17416.0,273.55,273.74,273.21,273.51,17416.0
2018-09-18 11:40:00,273.56,273.62,273.0,273.35,17120.0,273.56,273.62,273.0,273.35,17120.0
2018-09-18 11:45:00,273.4,273.48,272.92,272.96,10531.0,273.4,273.48,272.92,272.96,10531.0
2018-09-18 11:50:00,272.98,273.04,272.75,272.94,16243.0,272.98,273.04,272.75,272.94,16243.0
2018-09-18 11:55:00,272.91,273.34,272.9,273.27,12870.0,272.91,273.34,272.9,273.27,12870.0
2018-09-18 12:00:00,273.28,273.78,273.27,273.48,23751.0,273.28,273.78,273.27,273.48,23751.0
2018-09-18 12:05:00,273.49,273.52,273.22,273.23,12497.0,273.49,273.52,273.22,273.23,12497.0
2018-09-18 12:10:00,273.28,273.3,272.94,273.02,15213.0,273.28,273.3,272.94,273.02,15213.0
2018-09-18 12:15:00,273.08,273.08,272.35,272.41,17981.0,273.08,273.08,272.35,272.41,17981.0
2018-09-18 12:20:00,272.45,272.68,272.45,272.52,13503.0,272.45,272.68,272.45,272.52,13503.0
2018-09-18 12:25:00,272.49,272.72,272.45,272.59,17369.0,272.49,272.72,272.45,272.59,17369.0
2018-09-18 12:30:00,272.52,272.79,272.42,272.55,13503.0,272.52,272.79,272.42,272.55,13503.0
2018-09-18 12:35:00,272.5,273.03,272.48,273.03,26928.0,272.5,273.03,272.48,273.03,26928.0
2018-09-18 12:40:00,273.04,273.04,272.41,272.44,13918.0,273.04,273.04,272.41,272.44,13918.0
2018-09-18 12:45:00,272.52,272.69,272.36,272.5,14280.0,272.52,272.69,272.36,272.5,14280.0
2018-09-18 12:50:00,272.5,272.7,272.45,272.7,23088.0,272.5,272.7,272.45,272.7,23088.0
2018-09-18 12:55:00,272.66,272.87,272.5,272.6,13515.0,272.66,272.87,272.5,272.6,13515.0
2018-09-18 13:00:00,272.64,272.93,272.6,272.72,14612.0,272.64,272.93,272.6,272.72,14612.0
2018-09-18 13:05:00,272.7,272.83,272.43,272.62,13371.0,272.7,272.83,272.43,272.62,13371.0
2018-09-18 13:10:00,272.56,272.63,272.47,272.59,6731.0,272.56,272.63,272.47,272.59,6731.0
2018-09-18 13:15:00,272.6,272.75,272.46,272.48,13186.0,272.6,272.75,272.46,272.48,13186.0
2018-09-18 13:20:00,272.52,272.52,272.16,272.16,9000.0,272.52,272.52,272.16,272.16,9000.0
2018-09-18 13:25:00,272.15,272.19,271.9,272.12,8596.0,272.15,272.19,271.9,272.12,8596.0
2018-09-18 13:30:00,272.18,272.19,271.66,271.99,20214.0,272.18,272.19,271.66,271.99,20214.0
2018-09-18 13:35:00,272.02,272.29,271.96,272.28,11416.0,272.02,272.29,271.96,272.28,11416.0
2018-09-18 13:40:00,272.29,272.46,272.17,272.19,11178.0,272.29,272.46,272.17,272.19,11178.0
2018-09-18 13:45:00,272.16,272.32,271.97,272.25,28466.0,272.16,272.32,271.97,272.25,28466.0
2018-09-18 13:50:00,272.19,272.45,272.04,272.42,18948.0,272.19,272.45,272.04,272.42,18948.0
2018-09-18 13:55:00,272.44,272.66,272.13,272.13,12898.0,272.44,272.66,272.13,272.13,12898.0
2018-09-18 14:00:00,272.16,272.34,272.08,272.33,11814.0,272.16,272.34,272.08,272.33,11814.0
2018-09-18 14:05:00,272.26,272.27,272.0,272.12,10870.0,272.26,272.27,272.0,272.12,10870.0
2018-09-18 14:10:00,272.18,272.32,272.12,272.13,8914.0,272.18,272.32,272.12,272.13,8914.0
2018-09-18 14:15:00,272.15,272.16,271.83,271.95,10341.0,272.15,272.16,271.83,271.95,10341.0
2018-09-18 14:20:00,271.98,272.12,271.73,272.07,22825.0,271.98,272.12,271.73,272.07,22825.0
2018-09-18 14:25:00,272.05,272.12,271.97,271.98,10298.0,272.05,272.12,271.97,271.98,10298.0
2018-09-18 14:30:00,271.95,271.99,271.73,271.76,11038.0,271.95,271.99,271.73,271.76,11038.0
2018-09-18 14:35:00,271.8,272.08,271.68,271.73,13140.0,271.8,272.08,271.68,271.73,13140.0
2018-09-18 14:40:00,271.78,271.78,271.53,271.56,17187.0,271.78,271.78,271.53,271.56,17187.0
2018-09-18 14:45:00,271.51,271.72,271.47,271.54,11259.0,271.51,271.72,271.47,271.54,11259.0
2018-09-18 14:50:00,271.54,271.77,271.48,271.73,11674.0,271.54,271.77,271.48,271.73,11674.0
2018-09-18 14:55:00,271.7,271.75,271.44,271.58,13074.0,271.7,271.75,271.44,271.58,13074.0
2018-09-18 15:00:00,271.54,271.83,271.49,271.76,11014.0,271.54,271.83,271.49,271.76,11014.0
2018-09-18 15:05:00,271.77,271.79,271.48,271.61,10509.0,271.77,271.79,271.48,271.61,10509.0
2018-09-18 15:10:00,271.61,271.7,271.46,271.6,11546.0,271.61,271.7,271.46,271.6,11546.0
2018-09-18 15:15:00,271.56,271.7,271.48,271.58,13738.0,271.56,271.7,271.48,271.58,13738.0
2018-09-18 15:20:00,271.58,271.87,271.54,271.79,13621.0,271.58,271.87,271.54,271.79,13621.0
2018-09-18 15:25:00,271.79,271.8,271.5,271.56,13632.0,271.79,271.8,271.5,271.56,13632.0
2018-09-18 15:30:00,271.58,271.59,271.31,271.31,22180.0,271.58,271.59,271.31,271.31,22180.0
2018-09-18 15:35:00,271.32,271.36,271.17,271.32,18183.0,271.32,271.36,271.17,271.32,18183.0
2018-09-18 15:40:00,271.28,271.46,271.2,271.28,18143.0,271.28,271.46,271.2,271.28,18143.0
2018-09-18 15:45:00,271.27,271.28,271.11,271.26,34183.0,271.27,271.28,271.11,271.26,34183.0
2018-09-18 15:50:00,271.24,271.24,270.9,270.94,62506.0,271.24,271.24,270.9,270.94,62506.0
2018-09-18 15:55:00,270.93,271.0,270.74,270.79,113787.0,270.93,271.0,270.74,270.79,113787.0
2018-09-19 09:30:00,271.63,271.95,270.17,270.73,58439.0,271.63,271.95,270.17,270.73,58439.0
2018-09-19 09:35:00,270.65,270.91,267.8,267.94,34325.0,270.65,270.91,267.8,267.94,34325.0
2018-09-19 09:40:00,268.06,268.73,267.61,267.72,41105.0,268.06,268.73,267.61,267.72,41105.0
2018-09-19 09:45:00,267.75,268.52,267.38,267.91,29050.0,267.75,268.52,267.38,267.91,29050.0
2018-09-19 09:50:00,267.77,267.79,266.9,267.64,50003.0,267.77,267.79,266.9,267.64,50003.0
2018-09-19 09:55:00,267.63,267.65,266.85,267.36,18873.0,267.63,267.65,266.85,267.36,18873.0
2018-09-19 10:00:00,267.3,267.83,267.11,267.46,27450.0,267.3,267.83,267.11,267.46,27450.0
2018-09-19 10:05:00,267.36,267.64,266.88,266.88,22561.0,267.36,267.64,266.88,266.88,22561.0
2018-09-19 10:10:00,266.96,266.99,266.07,266.34,37805.0,266.96,266.99,266.07,266.34,37805.0
2018-09-19 10:15:00,266.34,266.41,265.92,266.0,36423.0,266.34,266.41,265.92,266.0,36423.0
2018-09-19 10:20:00,265.92,266.81,265.42,266.81,38002.0,265.92,266.81,265.42,266.81,38002.0
2018-09-19 10:25:00,266.9,267.15,266.32,266.37,29031.0,266.9,267.15,266.32,266.37,29031.0
2018-09-19 10:30:00,266.34,266.94,266.15,266.6,9716.0,266.34,266.94,266.15,266.6,9716.0
2018-09-19 10:35:00,266.79,266.84,266.11,266.31,7548.0,266.79,266.84,266.11,266.31,7548.0
2018-09-19 10:40:00,266.29,266.41,266.11,266.16,13495.0,266.29,266.41,266.11,266.16,13495.0
2018-09-19 10:45:00,266.2,266.28,265.86,265.94,11727.0,266.2,266.28,265.86,265.94,11727.0
2018-09-19 10:50:00,265.85,265.95,265.39,265.66,28714.0,265.85,265.95,265.39,265.66,28714.0
2018-09-19 10:55:00,265.68,266.06,265.57,265.99,28374.0,265.68,266.06,265.57,265.99,28374.0
2018-09-19 11:00:00,266.02,266.68,265.64,266.42,26020.0,266.02,266.68,265.64,266.42,26020.0
2018-09-19 11:05:00,266.42,267.17,266.37,267.17,18436.0,266.42,267.17,266.37,267.17,18436.0
2018-09-19 11:10:00,267.31,267.48,267.1,267.15,19709.0,267.31,267.48,267.1,267.15,19709.0
2018-09-19 11:15:00,267.17,267.61,266.97,267.04,15820.0,267.17,267.61,266.97,267.04,15820.0
2018-09-19 11:20:00,267.01,267.54,266.95,267.19,14822.0,267.01,267.54,266.95,267.19,14822.0
2018-09-19 11:25:00,267.18,267.36,266.94,267.25,10693.0,267.18,267.36,266.94,267.25,10693.0
2018-09-19 11:30:00,267.18,267.18,266.69,266.97,15252.0,267.18,267.18,266.69,266.97,15252.0
2018-09-19 11:35:00,267.0,267.07,266.77,267.07,15466.0,267.0,267.07,266.77,267.07,15466.0
2018-09-19 11:40:00,267.13,267.13,266.66,266.71,39817.0,267.13,267.13,266.66,266.71,39817.0
2018-09-19 11:45:00,266.71,266.71,265.95,266.16,9470.0,266.71,266.71,265.95,266.16,9470.0
2018-09-19 11:50:00,266.2,266.68,266.1,266.42,10771.0,266.2,266.68,266.1,266.42,10771.0
2018-09-19 11:55:00,266.38,266.86,266.35,266.83,13239.0,266.38,266.86,266.35,266.83,13239.0
2018-09-19 12:00:00,266.77,266.82,266.45,266.45,10224.0,266.77,266.82,266.45,266.45,10224.0
2018-09-19 12:05:00,266.43,266.44,265.99,266.14,18504.0,266.43,266.44,265.99,266.14,18504.0
2018-09-19 12:10:00,266.18,266.18,265.75,265.76,11109.0,266.18,266.18,265.75,265.76,11109.0
2018-09-19 12:15:00,265.81,265.9,265.42,265.59,19415.0,265.81,265.9,265.42,265.59,19415.0
2018-09-19 12:20:00,265.59,265.66,265.42,265.52,8753.0,265.59,265.66,265.42,265.52,8753.0
2018-09-19 12:25:00,265.52,265.57,265.3,265.37,11491.0,265.52,265.57,265.3,265.37,11491.0
2018-09-19 12:30:00,265.29,265.48,265.02,265.12,15000.0,265.29,265.48,265.02,265.12,15000.0
2018-09-19 12:35:00,265.16,265.2,264.57,264.67,24272.0,265.16,265.2,264.57,264.67,24272.0
2018-09-19 12:40:00,264.75,264.88,264.46,264.79,23295.0,264.75,264.88,264.46,264.79,23295.0
2018-09-19 12:45:00,264.71,264.77,264.5,264.59,19776.0,264.71,264.77,264.5,264.59,19776.0
2018-09-19 12:50:00,264.61,264.92,264.56,264.92,43900.0,264.61,264.92,264.56,264.92,43900.0
2018-09-19 12:55:00,264.92,265.03,264.57,264.69,15371.0,264.92,265.03,264.57,264.69,15371.0
2018-09-19 13:00:00,264.7,264.7,264.35,264.41,25645.0,264.7,264.7,264.35,264.41,25645.0
2018-09-19 13:05:00,264.36,264.36,263.61,263.72,24009.0,264.36,264.36,263.61,263.72,24009.0
2018-09-19 13:10:00,263.69,264.04,263.65,263.97,43439.0,263.69,264.04,263.65,263.97,43439.0
2018-09-19 13:15:00,263.94,264.18,263.94,263.95,38714.0,263.94,264.18,263.94,263.95,38714.0
2018-09-19 13:20:00,263.92,264.24,263.82,263.85,25854.0,263.92,264.24,263.82,263.85,25854.0
2018-09-19 13:25:00,263.82,264.14,263.82,263.95,16640.0,263.82,264.14,263.82,263.95,16640.0
2018-09-19 13:30:00,263.92,264.18,263.9,264.07,17536.0,263.92,264.18,263.9,264.07,17536.0
2018-09-19 13:35:00,264.05,264.67,264.02,264.57,11053.0,264.05,264.67,264.02,264.57,11053.0
2018-09-19 13:40:00,264.47,264.69,264.47,264.65,13873.0,264.47,264.69,264.47,264.65,13873.0
2018-09-19 13:45:00,264.65,264.71,264.49,264.66,15007.0,264.65,264.71,264.49,264.66,15007.0
2018-09-19 13:50:00,264.68,264.76,264.58,264.7,8287.0,264.68,264.76,264.58,264.7,8287.0
2018-09-19 13:55:00,264.71,264.83,264.52,264.76,18675.0,264.71,264.83,264.52,264.76,18675.0
2018-09-19 14:00:00,264.75,264.79,264.65,264.68,16124.0,264.75,264.79,264.65,264.68,16124.0
2018-09-19 14:05:00,264.68,264.94,264.65,264.83,13194.0,264.68,264.94,264.65,264.83,13194.0
2018-09-19 14:10:00,264.85,265.03,264.74,265.01,11409.0,264.85,265.03,264.74,265.01,11409.0
2018-09-19 14:15:00,264.98,264.99,264.7,264.8,21846.0,264.98,264.99,264.7,264.8,21846.0
2018-09-19 14:20:00,264.78,264.89,264.77,264.81,13224.0,264.78,264.89,264.77,264.81,13224.0
2018-09-19 14:25:00,264.83,264.85,264.73,264.73,13537.0,264.83,264.85,264.73,264.73,13537.0
2018-09-19 14:30:00,264.72,264.73,264.28,264.33,20174.0,264.72,264.73,264.28,264.33,20174.0
2018-09-19 14:35:00,264.31,264.56,264.28,264.36,13725.0,264.31,264.56,264.28,264.36,13725.0
2018-09-19 14:40:00,264.31,264.39,264.14,264.21,14652.0,264.31,264.39,264.14,264.21,14652.0
2018-09-19 14:45:00,264.18,264.38,264.1,264.36,22758.0,264.18,264.38,264.1,264.36,22758.0
2018-09-19 14:50:00,264.41,264.42,264.2,264.29,10910.0,264.41,264.42,264.2,264.29,10910.0
2018-09-19 14:55:00,264.27,264.33,264.21,264.28,11713.0,264.27,264.33,264.21,264.28,11713.0
2018-09-19 15:00:00,264.3,264.34,264.21,264.26,14131.0,264.3,264.34,264.21,264.26,14131.0
2018-09-19 15:05:00,264.27,264.39,264.21,264.32,11621.0,264.27,264.39,264.21,264.32,11621.0
2018-09-19 15:10:00,264.33,264.5,264.3,264.4,19660.0,264.33,264.5,264.3,264.4,19660.0
2018-09-19 15:15:00,264.39,264.48,264.25,264.46,24280.0,264.39,264.48,264.25,264.46,24280.0
2018-09-19 15:20:00,264.45,264.82,264.35,264.63,27964.0,264.45,264.82,264.35,264.63,27964.0
2018-09-19 15:25:00,264.65,264.82,264.42,264.6,28494.0,264.65,264.82,264.42,264.6,28494.0
2018-09-19 15:30:00,264.63,264.86,264.62,264.79,23201.0,264.63,264.86,264.62,264.79,23201.0
2018-09-19 15:35:00,264.76,265.0,264.72,264.9,28012.0,264.76,265.0,264.72,264.9,28012.0
2018-09-19 15:40:00,264.9,265.04,264.87,265.0,49426.0,264.9,265.04,264.87,265.0,49426.0
2018-09-19 15:45:00,265.0,265.01,264.77,264.82,41067.0,265.0,265.01,264.77,264.82,41067.0
2018-09-19 15:50:00,264.82,265.21,264.82,265.21,49060.0,264.82,265.21,264.82,265.21,49060.0
2018-09-19 15:55:00,265.2,265.2,264.76,264.87,90945.0,265.2,265.2,264.76,264.87,90945.0
2018-09-20 09:30:00,266.47,267.09,264.18,264.19,63716.0,266.47,267.09,264.18,264.19,63716.0
2018-09-20 09:35:00,264.39,266.45,264.39,265.91,30264.0,264.39,266.45,264.39,265.91,30264.0
2018-09-20 09:40:00,265.96,266.94,265.76,266.66,32886.0,265.96,266.94,265.76,266.66,32886.0
2018-09-20 09:45:00,266.62,266.99,265.71,266.48,17806.0,266.62,266.99,265.71,266.48,17806.0
2018-09-20 09:50:00,266.58,266.89,266.03,266.73,27968.0,266.58,266.89,266.03,266.73,27968.0
2018-09-20 09:55:00,266.81,267.89,266.8,267.89,27037.0,266.81,267.89,266.8,267.89,27037.0
2018-09-20 10:00:00,267.87,268.98,267.84,268.75,50744.0,267.87,268.98,267.84,268.75,50744.0
2018-09-20 10:05:00,268.78,268.78,268.1,268.37,29644.0,268.78,268.78,268.1,268.37,29644.0
2018-09-20 10:10:00,268.33,268.43,267.96,268.36,15657.0,268.33,268.43,267.96,268.36,15657.0
2018-09-20 10:15:00,268.42,268.54,268.11,268.18,44088.0,268.42,268.54,268.11,268.18,44088.0
2018-09-20 10:20:00,268.19,268.68,268.19,268.52,41083.0,268.19,268.68,268.19,268.52,41083.0
2018-09-20 10:25:00,268.6,268.6,267.77,268.05,18610.0,268.6,268.6,267.77,268.05,18610.0
2018-09-20 10:30:00,268.11,268.79,268.1,268.31,28301.0,268.11,268.79,268.1,268.31,28301.0
2018-09-20 10:35:00,268.32,268.44,267.73,268.19,19179.0,268.32,268.44,267.73,268.19,19179.0
2018-09-20 10:40:00,268.28,268.66,268.12,268.43,9084.0,268.28,268.66,268.12,268.43,9084.0
2018-09-20 10:45:00,268.51,268.69,268.07,268.09,9313.0,268.51,268.69,268.07,268.09,9313.0
2018-09-20 10:50:00,268.06,268.34,267.83,268.34,10724.0,268.06,268.34,267.83,268.34,10724.0
2018-09-20 10:55:00,268.21,268.94,268.21,268.56,43495.0,268.21,268.94,268.21,268.56,43495.0
2018-09-20 11:00:00,268.56,269.04,268.53,268.85,21156.0,268.56,269.04,268.53,268.85,21156.0
2018-09-20 11:05:00,268.81,269.19,268.67,269.0,23306.0,268.81,269.19,268.67,269.0,23306.0
2018-09-20 11:10:00,269.02,269.02,268.19,268.55,16247.0,269.02,269.02,268.19,268.55,16247.0
2018-09-20 11:15:00,268.65,268.68,268.33,268.51,12562.0,268.65,268.68,268.33,268.51,12562.0
2018-09-20 11:20:00,268.54,269.11,268.53,268.96,13932.0,268.54,269.11,268.53,268.96,13932.0
2018-09-20 11:25:00,268.95,269.02,268.64,268.83,4297.0,268.95,269.02,268.64,268.83,4297.0
2018-09-20 11:30:00,268.9,269.15,268.75,269.08,17435.0,268.9,269.15,268.75,269.08,17435.0
2018-09-20 11:35:00,268.99,269.54,268.99,269.22,14611.0,268.99,269.54,268.99,269.22,14611.0
2018-09-20 11:40:00,269.17,269.32,269.01,269.25,6674.0,269.17,269.32,269.01,269.25,6674.0
2018-09-20 11:45:00,269.31,269.41,268.73,268.87,8839.0,269.31,269.41,268.73,268.87,8839.0
2018-09-20 11:50:00,268.87,268.96,268.74,268.83,9587.0,268.87,268.96,268.74,268.83,9587.0
2018-09-20 11:55:00,268.87,268.87,268.68,268.84,12746.0,268.87,268.87,268.68,268.84,12746.0
2018-09-20 12:00:00,268.83,268.85,268.18,268.18,7888.0,268.83,268.85,268.18,268.18,7888.0
2018-09-20 12:05:00,268.22,268.7,268.22,268.59,4656.0,268.22,268.7,268.22,268.59,4656.0
2018-09-20 12:10:00,268.56,268.68,268.44,268.55,18312.0,268.56,268.68,268.44,268.55,18312.0
2018-09-20 12:15:00,268.57,268.76,268.57,268.57,5871.0,268.57,268.76,268.57,268.57,5871.0
2018-09-20 12:20:00,268.64,268.81,268.58,268.8,7187.0,268.64,268.81,268.58,268.8,7187.0
2018-09-20 12:25:00,268.74,268.75,268.54,268.7,8997.0,268.74,268.75,268.54,268.7,8997.0
2018-09-20 12:30:00,268.72,268.74,268.18,268.3,5818.0,268.72,268.74,268.18,268.3,5818.0
2018-09-20 12:35:00,268.35,268.56,268.31,268.56,3197.0,268.35,268.56,268.31,268.56,3197.0
2018-09-20 12:40:00,268.56,268.56,268.13,268.18,6115.0,268.56,268.56,268.13,268.18,6115.0
2018-09-20 12:45:00,268.28,268.32,268.1,268.19,6454.0,268.28,268.32,268.1,268.19,6454.0
2018-09-20 12:50:00,268.23,268.33,268.14,268.15,4785.0,268.23,268.33,268.14,268.15,4785.0
2018-09-20 12:55:00,268.19,268.25,267.8,267.8,9546.0,268.19,268.25,267.8,267.8,9546.0
2018-09-20 13:00:00,267.85,267.9,267.64,267.9,9836.0,267.85,267.9,267.64,267.9,9836.0
2018-09-20 13:05:00,267.92,268.16,267.5,267.83,29837.0,267.92,268.16,267.5,267.83,29837.0
2018-09-20 13:10:00,267.82,267.9,266.81,267.09,54957.0,267.82,267.9,266.81,267.09,54957.0
2018-09-20 13:15:00,267.1,267.1,266.13,266.13,56723.0,267.1,267.1,266.13,266.13,56723.0
2018-09-20 13:20:00,266.09,266.78,266.08,266.5,35596.0,266.09,266.78,266.08,266.5,35596.0
2018-09-20 13:25:00,266.51,266.56,266.04,266.1,20577.0,266.51,266.56,266.04,266.1,20577.0
2018-09-20 13:30:00,266.17,266.41,265.64,266.3,51089.0,266.17,266.41,265.64,266.3,51089.0
2018-09-20 13:35:00,266.28,266.32,266.01,266.1,16177.0,266.28,266.32,266.01,266.1,16177.0
2018-09-20 13:40:00,266.01,266.1,265.55,265.59,25547.0,266.01,266.1,265.55,265.59,25547.0
2018-09-20 13:45:00,265.54,265.65,265.08,265.59,36296.0,265.54,265.65,265.08,265.59,36296.0
2018-09-20 13:50:00,265.63,266.0,265.61,265.94,15870.0,265.63,266.0,265.61,265.94,15870.0
2018-09-20 13:55:00,266.01,266.35,265.98,266.2,17399.0,266.01,266.35,265.98,266.2,17399.0
2018-09-20 14:00:00,266.16,266.33,266.13,266.21,11394.0,266.16,266.33,266.13,266.21,11394.0
2018-09-20 14:05:00,266.29,266.41,266.08,266.2,15250.0,266.29,266.41,266.08,266.2,15250.0
2018-09-20 14:10:00,266.26,266.34,266.16,266.18,11972.0,266.26,266.34,266.16,266.18,11972.0
2018-09-20 14:15:00,266.16,266.19,265.97,266.16,10565.0,266.16,266.19,265.97,266.16,10565.0
2018-09-20 14:20:00,266.14,266.18,265.67,265.67,16489.0,266.14,266.18,265.67,265.67,16489.0
2018-09-20 14:25:00,265.71,266.04,265.69,265.95,12431.0,265.71,266.04,265.69,265.95,12431.0
2018-09-20 14:30:00,266.03,266.18,266.01,266.03,8253.0,266.03,266.18,266.01,266.03,8253.0
2018-09-20 14:35:00,266.04,266.33,266.04,266.2,8214.0,266.04,266.33,266.04,266.2,8214.0
2018-09-20 14:40:00,266.22,266.33,266.03,266.32,19009.0,266.22,266.33,266.03,266.32,19009.0
2018-09-20 14:45:00,266.35,266.44,266.27,266.4,9257.0,266.35,266.44,266.27,266.4,9257.0
2018-09-20 14:50:00,266.37,266.43,266.28,266.35,9454.0,266.37,266.43,266.28,266.35,9454.0
2018-09-20 14:55:00,266.37,266.59,266.37,266.45,9721.0,266.37,266.59,266.37,266.45,9721.0
2018-09-20 15:00:00,266.49,266.87,266.49,266.87,13904.0,266.49,266.87,266.49,266.87,13904.0
2018-09-20 15:05:00,266.87,266.92,266.73,266.87,11184.0,266.87,266.92,266.73,266.87,11184.0
2018-09-20 15:10:00,266.79,267.05,266.79,266.96,9115.0,266.79,267.05,266.79,266.96,9115.0
2018-09-20 15:15:00,266.98,267.06,266.66,266.66,15608.0,266.98,267.06,266.66,266.66,15608.0
2018-09-20 15:20:00,266.63,266.89,266.56,266.71,17401.0,266.63,266.89,266.56,266.71,17401.0
2018-09-20 15:25:00,266.73,266.74,266.54,266.68,15713.0,266.73,266.74,266.54,266.68,15713.0
2018-09-20 15:30:00,266.67,266.82,266.62,266.82,11587.0,266.67,266.82,266.62,266.82,11587.0
2018-09-20 15:35:00,266.84,267.1,266.8,266.94,28352.0,266.84,267.1,266.8,266.94,28352.0
2018-09-20 15:40:00,266.97,267.03,266.8,266.84,26930.0,266.97,267.03,266.8,266.84,26930.0
2018-09-20 15:45:00,266.86,267.0,266.64,266.74,46594.0,266.86,267.0,266.64,266.74,46594.0
2018-09-20 15:50:00,266.68,266.73,266.45,266.65,51295.0,266.68,266.73,266.45,266.65,51295.0
2018-09-20 15:55:00,266.65,266.69,266.24,266.34,122971.0,266.65,266.69,266.24,266.34,122971.0
2018-09-21 09:30:00,265.96,266.31,262.26,264.16,902271.0,265.96,266.31,262.26,264.16,902271.0
2018-09-21 09:35:00,264.44,265.97,263.76,265.97,60145.0,264.44,265.97,263.76,265.97,60145.0
2018-09-21 09:40:00,265.89,266.4,264.68,266.25,57438.0,265.89,266.4,264.68,266.25,57438.0
2018-09-21 09:45:00,266.38,267.0,266.22,266.49,59411.0,266.38,267.0,266.22,266.49,59411.0
2018-09-21 09:50:00,266.44,266.68,265.56,266.21,46068.0,266.44,266.68,265.56,266.21,46068.0
2018-09-21 09:55:00,266.24,266.99,266.07,266.61,30870.0,266.24,266.99,266.07,266.61,30870.0
2018-09-21 10:00:00,266.47,267.0,266.32,266.96,23859.0,266.47,267.0,266.32,266.96,23859.0
2018-09-21 10:05:00,266.88,267.5,266.52,267.37,22564.0,266.88,267.5,266.52,267.37,22564.0
2018-09-21 10:10:00,267.31,267.32,266.76,267.04,21162.0,267.31,267.32,266.76,267.04,21162.0
2018-09-21 10:15:00,267.06,267.2,266.77,267.05,16569.0,267.06,267.2,266.77,267.05,16569.0
2018-09-21 10:20:00,267.09,267.22,265.89,265.97,35872.0,267.09,267.22,265.89,265.97,35872.0
2018-09-21 10:25:00,265.97,265.97,265.29,265.29,36757.0,265.97,265.97,265.29,265.29,36757.0
2018-09-21 10:30:00,265.25,265.33,264.6,264.66,37657.0,265.25,265.33,264.6,264.66,37657.0
2018-09-21 10:35:00,264.73,265.18,264.67,264.94,22800.0,264.73,265.18,264.67,264.94,22800.0
2018-09-21 10:40:00,264.9,265.11,264.53,264.68,35936.0,264.9,265.11,264.53,264.68,35936.0
2018-09-21 10:45:00,264.63,264.89,264.35,264.68,19962.0,264.63,264.89,264.35,264.68,19962.0
2018-09-21 10:50:00,264.63,264.71,264.12,264.26,30923.0,264.63,264.71,264.12,264.26,30923.0
2018-09-21 10:55:00,264.3,264.43,263.92,264.02,22017.0,264.3,264.43,263.92,264.02,22017.0
2018-09-21 11:00:00,264.0,264.08,263.5,263.85,33077.0,264.0,264.08,263.5,263.85,33077.0
2018-09-21 11:05:00,263.8,264.24,263.65,264.18,25121.0,263.8,264.24,263.65,264.18,25121.0
2018-09-21 11:10:00,264.15,264.41,263.96,263.97,29102.0,264.15,264.41,263.96,263.97,29102.0
2018-09-21 11:15:00,263.98,264.19,263.8,263.94,28230.0,263.98,264.19,263.8,263.94,28230.0
2018-09-21 11:20:00,263.96,264.01,263.75,263.85,25966.0,263.96,264.01,263.75,263.85,25966.0
2018-09-21 11:25:00,263.89,263.9,263.56,263.66,30963.0,263.89,263.9,263.56,263.66,30963.0
2018-09-21 11:30:00,263.66,263.74,263.36,263.51,33125.0,263.66,263.74,263.36,263.51,33125.0
2018-09-21 11:35:00,263.48,263.52,263.1,263.3,23275.0,263.48,263.52,263.1,263.3,23275.0
2018-09-21 11:40:00,263.28,263.28,262.6,262.6,54392.0,263.28,263.28,262.6,262.6,54392.0
2018-09-21 11:45:00,262.51,263.09,262.51,263.03,30417.0,262.51,263.09,262.51,263.03,30417.0
2018-09-21 11:50:00,263.02,263.09,262.55,262.94,17083.0,263.02,263.09,262.55,262.94,17083.0
2018-09-21 11:55:00,262.92,263.03,262.38,262.61,20290.0,262.92,263.03,262.38,262.61,20290.0
2018-09-21 12:00:00,262.64,262.83,262.45,262.54,20279.0,262.64,262.83,262.45,262.54,20279.0
2018-09-21 12:05:00,262.55,263.49,262.55,263.48,49985.0,262.55,263.49,262.55,263.48,49985.0
2018-09-21 12:10:00,263.47,263.52,263.14,263.19,83421.0,263.47,263.52,263.14,263.19,83421.0
2018-09-21 12:15:00,263.24,263.35,262.8,262.91,84667.0,263.24,263.35,262.8,262.91,84667.0
2018-09-21 12:20:00,262.94,262.95,262.43,262.5,61979.0,262.94,262.95,262.43,262.5,61979.0
2018-09-21 12:25:00,262.5,262.88,262.25,262.25,64311.0,262.5,262.88,262.25,262.25,64311.0
2018-09-21 12:30:00,262.28,262.36,261.5,261.6,76597.0,262.28,262.36,261.5,261.6,76597.0
2018-09-21 12:35:00,261.56,262.0,261.5,262.0,45657.0,261.56,262.0,261.5,262.0,45657.0
2018-09-21 12:40:00,261.99,262.18,261.7,261.89,20628.0,261.99,262.18,261.7,261.89,20628.0
2018-09-21 12:45:00,261.94,262.63,261.89,262.59,18613.0,261.94,262.63,261.89,262.59,18613.0
2018-09-21 12:50:00,262.64,262.67,262.21,262.34,15495.0,262.64,262.67,262.21,262.34,15495.0
2018-09-21 12:55:00,262.25,262.35,262.1,262.32,13722.0,262.25,262.35,262.1,262.32,13722.0
2018-09-21 13:00:00,262.26,262.43,262.0,262.0,15938.0,262.26,262.43,262.0,262.0,15938.0
2018-09-21 13:05:00,261.96,262.15,261.65,261.92,15758.0,261.96,262.15,261.65,261.92,15758.0
2018-09-21 13:10:00,261.96,262.0,261.71,261.8,11045.0,261.96,262.0,261.71,261.8,11045.0
2018-09-21 13:15:00,261.77,262.0,261.74,261.97,12360.0,261.77,262.0,261.74,261.97,12360.0
2018-09-21 13:20:00,261.94,262.04,261.9,261.92,13647.0,261.94,262.04,261.9,261.92,13647.0
2018-09-21 13:25:00,261.87,262.08,261.69,262.03,20083.0,261.87,262.08,261.69,262.03,20083.0
2018-09-21 13:30:00,262.09,262.77,262.09,262.71,9443.0,262.09,262.77,262.09,262.71,9443.0
2018-09-21 13:35:00,262.71,262.8,262.47,262.71,12177.0,262.71,262.8,262.47,262.71,12177.0
2018-09-21 13:40:00,262.79,262.87,262.71,262.87,10950.0,262.79,262.87,262.71,262.87,10950.0
2018-09-21 13:45:00,262.83,263.0,262.76,262.84,13623.0,262.83,263.0,262.76,262.84,13623.0
2018-09-21 13:50:00,262.8,263.12,262.78,263.11,12290.0,262.8,263.12,262.78,263.11,12290.0
2018-09-21 13:55:00,263.17,263.26,263.04,263.16,11705.0,263.17,263.26,263.04,263.16,11705.0
2018-09-21 14:00:00,263.17,263.22,262.9,262.9,14526.0,263.17,263.22,262.9,262.9,14526.0
2018-09-21 14:05:00,262.85,262.92,262.54,262.68,19824.0,262.85,262.92,262.54,262.68,19824.0
2018-09-21 14:10:00,262.68,262.75,262.21,262.25,16373.0,262.68,262.75,262.21,262.25,16373.0
2018-09-21 14:15:00,262.31,262.49,262.07,262.07,17503.0,262.31,262.49,262.07,262.07,17503.0
2018-09-21 14:20:00,262.08,262.22,262.04,262.05,30392.0,262.08,262.22,262.04,262.05,30392.0
2018-09-21 14:25:00,262.09,262.48,262.06,262.38,18001.0,262.09,262.48,262.06,262.38,18001.0
2018-09-21 14:30:00,262.4,262.49,262.32,262.36,11649.0,262.4,262.49,262.32,262.36,11649.0
2018-09-21 14:35:00,262.39,262.42,261.96,262.06,27011.0,262.39,262.42,261.96,262.06,27011.0
2018-09-21 14:40:00,262.03,262.03,261.68,261.83,30228.0,262.03,262.03,261.68,261.83,30228.0
2018-09-21 14:45:00,261.88,261.9,261.53,261.59,23428.0,261.88,261.9,261.53,261.59,23428.0
2018-09-21 14:50:00,261.64,262.1,261.6,261.82,28643.0,261.64,262.1,261.6,261.82,28643.0
2018-09-21 14:55:00,261.82,261.88,261.58,261.58,13696.0,261.82,261.88,261.58,261.58,13696.0
2018-09-21 15:00:00,261.58,261.68,261.46,261.48,18519.0,261.58,261.68,261.46,261.48,18519.0
2018-09-21 15:05:00,261.48,261.59,261.14,261.2,24201.0,261.48,261.59,261.14,261.2,24201.0
2018-09-21 15:10:00,261.22,261.38,261.09,261.15,23104.0,261.22,261.38,261.09,261.15,23104.0
2018-09-21 15:15:00,261.11,261.11,260.82,260.97,47560.0,261.11,261.11,260.82,260.97,47560.0
2018-09-21 15:20:00,260.96,261.28,260.94,261.28,30278.0,260.96,261.28,260.94,261.28,30278.0
2018-09-21 15:25:00,261.25,261.31,260.91,260.97,28213.0,261.25,261.31,260.91,260.97,28213.0
2018-09-21 15:30:00,260.97,260.99,260.75,260.79,37273.0,260.97,260.99,260.75,260.79,37273.0
2018-09-21 15:35:00,260.78,260.85,260.52,260.72,35327.0,260.78,260.85,260.52,260.72,35327.0
2018-09-21 15:40:00,260.73,260.78,260.34,260.45,51109.0,260.73,260.78,260.34,260.45,51109.0
2018-09-21 15:45:00,260.44,260.75,260.42,260.43,53054.0,260.44,260.75,260.42,260.43,53054.0
2018-09-21 15:50:00,260.42,260.93,260.37,260.7,137865.0,260.42,260.93,260.37,260.7,137865.0
2018-09-21 15:55:00,260.69,260.91,260.24,260.9,342661.0,260.69,260.91,260.24,260.9,342661.0
2018-09-24 09:30:00,259.54,260.01,257.07,257.33,88760.0,259.54,260.01,257.07,257.33,88760.0
2018-09-24 09:35:00,257.29,259.53,257.21,259.53,73264.0,257.29,259.53,257.21,259.53,73264.0
2018-09-24 09:40:00,259.63,260.28,258.82,260.11,110994.0,259.63,260.28,258.82,260.11,110994.0
2018-09-24 09:45:00,260.28,261.36,260.28,260.45,39492.0,260.28,261.36,260.28,260.45,39492.0
2018-09-24 09:50:00,260.63,260.98,260.13,260.87,16936.0,260.63,260.98,260.13,260.87,16936.0
2018-09-24 09:55:00,261.0,261.93,261.0,261.71,39053.0,261.0,261.93,261.0,261.71,39053.0
2018-09-24 10:00:00,261.6,262.08,261.38,262.03,26539.0,261.6,262.08,261.38,262.03,26539.0
2018-09-24 10:05:00,262.01,262.5,261.72,261.85,31765.0,262.01,262.5,261.72,261.85,31765.0
2018-09-24 10:10:00,261.94,262.01,261.45,261.97,18224.0,261.94,262.01,261.45,261.97,18224.0
2018-09-24 10:15:00,261.97,262.12,261.45,261.52,17163.0,261.97,262.12,261.45,261.52,17163.0
2018-09-24 10:20:00,261.49,261.63,260.72,260.72,18846.0,261.49,261.63,260.72,260.72,18846.0
2018-09-24 10:25:00,260.68,261.1,260.66,260.8,31117.0,260.68,261.1,260.66,260.8,31117.0
2018-09-24 10:30:00,260.85,261.69,260.45,261.65,18361.0,260.85,261.69,260.45,261.65,18361.0
2018-09-24 10:35:00,261.54,261.63,260.94,261.15,22401.0,261.54,261.63,260.94,261.15,22401.0
2018-09-24 10:40:00,261.27,261.77,260.89,261.52,13115.0,261.27,261.77,260.89,261.52,13115.0
2018-09-24 10:45:00,261.42,261.75,261.07,261.3,11801.0,261.42,261.75,261.07,261.3,11801.0
2018-09-24 10:50:00,261.26,261.55,261.22,261.29,9059.0,261.26,261.55,261.22,261.29,9059.0
2018-09-24 10:55:00,261.18,261.73,261.18,261.73,14230.0,261.18,261.73,261.18,261.73,14230.0
2018-09-24 11:00:00,261.8,261.99,261.63,261.7,21367.0,261.8,261.99,261.63,261.7,21367.0
2018-09-24 11:05:00,261.69,261.83,261.46,261.47,11650.0,261.69,261.83,261.46,261.47,11650.0
2018-09-24 11:10:00,261.44,261.89,261.3,261.82,15741.0,261.44,261.89,261.3,261.82,15741.0
2018-09-24 11:15:00,261.79,262.64,261.73,262.59,36539.0,261.79,262.64,261.73,262.59,36539.0
2018-09-24 11:20:00,262.69,263.24,262.64,263.11,25614.0,262.69,263.24,262.64,263.11,25614.0
2018-09-24 11:25:00,263.14,263.44,262.55,262.9,32204.0,263.14,263.44,262.55,262.9,32204.0
2018-09-24 11:30:00,262.98,263.2,262.9,263.19,24680.0,262.98,263.2,262.9,263.19,24680.0
2018-09-24 11:35:00,263.14,263.16,262.64,262.83,12757.0,263.14,263.16,262.64,262.83,12757.0
2018-09-24 11:40:00,262.92,262.96,262.47,262.57,26934.0,262.92,262.96,262.47,262.57,26934.0
2018-09-24 11:45:00,262.56,262.61,262.25,262.32,29588.0,262.56,262.61,262.25,262.32,29588.0
2018-09-24 11:50:00,262.34,262.86,262.15,262.73,60388.0,262.34,262.86,262.15,262.73,60388.0
2018-09-24 11:55:00,262.7,262.96,262.58,262.78,17264.0,262.7,262.96,262.58,262.78,17264.0
2018-09-24 12:00:00,262.82,263.09,262.75,262.97,14190.0,262.82,263.09,262.75,262.97,14190.0
2018-09-24 12:05:00,262.96,263.26,262.68,262.72,12989.0,262.96,263.26,262.68,262.72,12989.0
2018-09-24 12:10:00,262.68,263.0,262.6,262.6,21395.0,262.68,263.0,262.6,262.6,21395.0
2018-09-24 12:15:00,262.6,262.75,262.53,262.66,16795.0,262.6,262.75,262.53,262.66,16795.0
2018-09-24 12:20:00,262.66,262.81,262.5,262.76,8181.0,262.66,262.81,262.5,262.76,8181.0
2018-09-24 12:25:00,262.8,262.88,262.68,262.78,8158.0,262.8,262.88,262.68,262.78,8158.0
2018-09-24 12:30:00,262.79,262.88,262.59,262.62,12170.0,262.79,262.88,262.59,262.62,12170.0
2018-09-24 12:35:00,262.65,263.0,262.63,262.96,7592.0,262.65,263.0,262.63,262.96,7592.0
2018-09-24 12:40:00,262.93,263.29,262.79,263.29,11716.0,262.93,263.29,262.79,263.29,11716.0
2018-09-24 12:45:00,263.29,263.39,263.02,263.3,10384.0,263.29,263.39,263.02,263.3,10384.0
2018-09-24 12:50:00,263.33,263.33,262.7,262.73,7901.0,263.33,263.33,262.7,262.73,7901.0
2018-09-24 12:55:00,262.63,262.97,262.55,262.81,18769.0,262.63,262.97,262.55,262.81,18769.0
2018-09-24 13:00:00,262.94,263.09,262.8,262.82,5187.0,262.94,263.09,262.8,262.82,5187.0
2018-09-24 13:05:00,262.78,263.03,262.7,262.82,11694.0,262.78,263.03,262.7,262.82,11694.0
2018-09-24 13:10:00,262.8,262.84,262.67,262.7,9849.0,262.8,262.84,262.67,262.7,9849.0
2018-09-24 13:15:00,262.71,263.08,262.55,262.99,8737.0,262.71,263.08,262.55,262.99,8737.0
2018-09-24 13:20:00,263.06,263.2,262.93,263.07,61565.0,263.06,263.2,262.93,263.07,61565.0
2018-09-24 13:25:00,263.1,263.33,263.09,263.26,12371.0,263.1,263.33,263.09,263.26,12371.0
2018-09-24 13:30:00,263.32,263.54,263.29,263.37,11910.0,263.32,263.54,263.29,263.37,11910.0
2018-09-24 13:35:00,263.41,263.59,263.37,263.59,7087.0,263.41,263.59,263.37,263.59,7087.0
2018-09-24 13:40:00,263.6,264.34,263.56,264.16,31443.0,263.6,264.34,263.56,264.16,31443.0
2018-09-24 13:45:00,264.23,264.36,264.11,264.13,16524.0,264.23,264.36,264.11,264.13,16524.0
2018-09-24 13:50:00,264.22,264.26,264.0,264.06,7470.0,264.22,264.26,264.0,264.06,7470.0
2018-09-24 13:55:00,264.12,264.22,263.97,264.21,8724.0,264.12,264.22,263.97,264.21,8724.0
2018-09-24 14:00:00,264.15,264.24,263.69,263.75,11798.0,264.15,264.24,263.69,263.75,11798.0
2018-09-24 14:05:00,263.76,263.88,263.52,263.64,11033.0,263.76,263.88,263.52,263.64,11033.0
2018-09-24 14:10:00,263.75,263.86,263.6,263.8,8584.0,263.75,263.86,263.6,263.8,8584.0
2018-09-24 14:15:00,263.79,263.89,263.6,263.64,9575.0,263.79,263.89,263.6,263.64,9575.0
2018-09-24 14:20:00,263.63,263.64,263.34,263.34,8021.0,263.63,263.64,263.34,263.34,8021.0
2018-09-24 14:25:00,263.28,263.49,263.26,263.29,10257.0,263.28,263.49,263.26,263.29,10257.0
2018-09-24 14:30:00,263.29,263.55,263.22,263.23,8273.0,263.29,263.55,263.22,263.23,8273.0
2018-09-24 14:35:00,263.28,263.34,263.07,263.28,9921.0,263.28,263.34,263.07,263.28,9921.0
2018-09-24 14:40:00,263.34,263.35,263.17,263.29,8592.0,263.34,263.35,263.17,263.29,8592.0
2018-09-24 14:45:00,263.27,263.45,263.03,263.13,12633.0,263.27,263.45,263.03,263.13,12633.0
2018-09-24 14:50:00,263.11,263.31,263.07,263.3,3898.0,263.11,263.31,263.07,263.3,3898.0
2018-09-24 14:55:00,263.29,263.34,263.09,263.09,9998.0,263.29,263.34,263.09,263.09,9998.0
2018-09-24 15:00:00,263.07,263.31,262.98,263.25,10100.0,263.07,263.31,262.98,263.25,10100.0
2018-09-24 15:05:00,263.24,263.56,263.22,263.43,13490.0,263.24,263.56,263.22,263.43,13490.0
2018-09-24 15:10:00,263.47,263.74,263.47,263.66,22500.0,263.47,263.74,263.47,263.66,22500.0
2018-09-24 15:15:00,263.7,263.83,263.62,263.77,18158.0,263.7,263.83,263.62,263.77,18158.0
2018-09-24 15:20:00,263.77,263.91,263.7,263.81,13825.0,263.77,263.91,263.7,263.81,13825.0
2018-09-24 15:25:00,263.77,263.94,263.74,263.87,12374.0,263.77,263.94,263.74,263.87,12374.0
2018-09-24 15:30:00,263.9,264.06,263.79,263.83,18378.0,263.9,264.06,263.79,263.83,18378.0
2018-09-24 15:35:00,263.86,263.92,263.76,263.88,13223.0,263.86,263.92,263.76,263.88,13223.0
2018-09-24 15:40:00,263.84,263.97,263.8,263.97,15925.0,263.84,263.97,263.8,263.97,15925.0
2018-09-24 15:45:00,263.98,264.03,263.86,264.0,33040.0,263.98,264.03,263.86,264.0,33040.0
2018-09-24 15:50:00,264.01,264.21,263.86,264.05,54167.0,264.01,264.21,263.86,264.05,54167.0
2018-09-24 15:55:00,264.06,264.46,264.06,264.08,138099.0,264.06,264.46,264.06,264.08,138099.0
2018-09-25 09:30:00,264.85,265.6,264.2,265.36,78558.0,264.85,265.6,264.2,265.36,78558.0
2018-09-25 09:35:00,265.11,266.43,265.07,266.03,30235.0,265.11,266.43,265.07,266.03,30235.0
2018-09-25 09:40:00,266.1,266.1,265.03,266.0,15776.0,266.1,266.1,265.03,266.0,15776.0
2018-09-25 09:45:00,265.97,266.13,264.86,265.67,31473.0,265.97,266.13,264.86,265.67,31473.0
2018-09-25 09:50:00,265.64,266.17,265.47,265.6,14710.0,265.64,266.17,265.47,265.6,14710.0
2018-09-25 09:55:00,265.46,266.43,265.31,266.35,17974.0,265.46,266.43,265.31,266.35,17974.0
2018-09-25 10:00:00,266.43,266.76,265.99,266.11,24576.0,266.43,266.76,265.99,266.11,24576.0
2018-09-25 10:05:00,266.16,266.44,265.56,265.76,13689.0,266.16,266.44,265.56,265.76,13689.0
2018-09-25 10:10:00,265.68,266.09,265.52,265.87,22836.0,265.68,266.09,265.52,265.87,22836.0
2018-09-25 10:15:00,265.86,266.13,265.65,266.13,11328.0,265.86,266.13,265.65,266.13,11328.0
2018-09-25 10:20:00,266.22,266.22,265.38,265.57,14758.0,266.22,266.22,265.38,265.57,14758.0
2018-09-25 10:25:00,265.54,265.79,265.24,265.62,8699.0,265.54,265.79,265.24,265.62,8699.0
2018-09-25 10:30:00,265.69,266.22,265.69,266.22,7213.0,265.69,266.22,265.69,266.22,7213.0
2018-09-25 10:35:00,266.17,266.58,266.09,266.49,9284.0,266.17,266.58,266.09,266.49,9284.0
2018-09-25 10:40:00,266.56,266.8,266.43,266.55,11490.0,266.56,266.8,266.43,266.55,11490.0
2018-09-25 10:45:00,266.58,266.64,265.83,265.92,14582.0,266.58,266.64,265.83,265.92,14582.0
2018-09-25 10:50:00,265.93,265.99,265.74,265.89,12211.0,265.93,265.99,265.74,265.89,12211.0
2018-09-25 10:55:00,265.9,266.05,265.51,265.55,14282.0,265.9,266.05,265.51,265.55,14282.0
2018-09-25 11:00:00,265.53,266.06,265.53,266.06,11983.0,265.53,266.06,265.53,266.06,11983.0
2018-09-25 11:05:00,266.0,266.14,265.9,266.05,6617.0,266.0,266.14,265.9,266.05,6617.0
2018-09-25 11:10:00,266.12,266.58,266.12,266.46,7552.0,266.12,266.58,266.12,266.46,7552.0
2018-09-25 11:15:00,266.46,266.9,266.46,266.65,19766.0,266.46,266.9,266.46,266.65,19766.0
2018-09-25 11:20:00,266.64,267.12,266.57,266.88,16054.0,266.64,267.12,266.57,266.88,16054.0
2018-09-25 11:25:00,266.87,267.17,266.73,266.98,11345.0,266.87,267.17,266.73,266.98,11345.0
2018-09-25 11:30:00,267.07,267.07,266.81,266.99,15861.0,267.07,267.07,266.81,266.99,15861.0
2018-09-25 11:35:00,267.02,267.1,266.73,266.84,12821.0,267.02,267.1,266.73,266.84,12821.0
2018-09-25 11:40:00,266.79,267.05,266.71,266.99,10430.0,266.79,267.05,266.71,266.99,10430.0
2018-09-25 11:45:00,267.02,267.12,266.81,267.1,10999.0,267.02,267.12,266.81,267.1,10999.0
2018-09-25 11:50:00,267.07,267.32,267.04,267.13,17407.0,267.07,267.32,267.04,267.13,17407.0
2018-09-25 11:55:00,267.15,267.19,266.95,267.04,6356.0,267.15,267.19,266.95,267.04,6356.0
2018-09-25 12:00:00,267.06,267.07,266.84,266.84,11193.0,267.06,267.07,266.84,266.84,11193.0
2018-09-25 12:05:00,266.84,267.05,266.75,267.01,26800.0,266.84,267.05,266.75,267.01,26800.0
2018-09-25 12:10:00,267.01,267.02,266.72,266.92,44152.0,267.01,267.02,266.72,266.92,44152.0
2018-09-25 12:15:00,266.94,266.96,266.6,266.94,35561.0,266.94,266.96,266.6,266.94,35561.0
2018-09-25 12:20:00,266.96,267.05,266.84,266.97,26840.0,266.96,267.05,266.84,266.97,26840.0
2018-09-25 12:25:00,266.94,266.97,266.68,266.69,22856.0,266.94,266.97,266.68,266.69,22856.0
2018-09-25 12:30:00,266.69,266.77,266.27,266.37,17220.0,266.69,266.77,266.27,266.37,17220.0
2018-09-25 12:35:00,266.32,266.37,266.05,266.18,11270.0,266.32,266.37,266.05,266.18,11270.0
2018-09-25 12:40:00,266.18,266.18,265.9,265.95,13056.0,266.18,266.18,265.9,265.95,13056.0
2018-09-25 12:45:00,265.95,266.12,265.74,266.09,17198.0,265.95,266.12,265.74,266.09,17198.0
2018-09-25 12:50:00,266.11,266.43,266.05,266.28,10498.0,266.11,266.43,266.05,266.28,10498.0
2018-09-25 12:55:00,266.24,266.25,266.06,266.1,3734.0,266.24,266.25,266.06,266.1,3734.0
2018-09-25 13:00:00,266.13,266.23,265.99,266.22,5925.0,266.13,266.23,265.99,266.22,5925.0
2018-09-25 13:05:00,266.25,266.65,266.25,266.33,10813.0,266.25,266.65,266.25,266.33,10813.0
2018-09-25 13:10:00,266.33,266.46,265.98,266.39,25839.0,266.33,266.46,265.98,266.39,25839.0
2018-09-25 13:15:00,266.37,266.83,266.32,266.72,17822.0,266.37,266.83,266.32,266.72,17822.0
2018-09-25 13:20:00,266.66,266.78,266.52,266.7,4600.0,266.66,266.78,266.52,266.7,4600.0
2018-09-25 13:25:00,266.74,267.05,266.62,267.05,17876.0,266.74,267.05,266.62,267.05,17876.0
2018-09-25 13:30:00,267.06,267.24,266.91,267.01,12410.0,267.06,267.24,266.91,267.01,12410.0
2018-09-25 13:35:00,266.95,267.56,266.94,267.47,15758.0,266.95,267.56,266.94,267.47,15758.0
2018-09-25 13:40:00,267.42,267.46,266.99,267.31,12567.0,267.42,267.46,266.99,267.31,12567.0
2018-09-25 13:45:00,267.25,267.48,267.19,267.43,10481.0,267.25,267.48,267.19,267.43,10481.0
2018-09-25 13:50:00,267.41,267.56,267.29,267.48,7886.0,267.41,267.56,267.29,267.48,7886.0
2018-09-25 13:55:00,267.55,267.67,267.5,267.54,7197.0,267.55,267.67,267.5,267.54,7197.0
2018-09-25 14:00:00,267.51,267.55,267.44,267.47,10022.0,267.51,267.55,267.44,267.47,10022.0
2018-09-25 14:05:00,267.53,267.76,267.49,267.71,7780.0,267.53,267.76,267.49,267.71,7780.0
2018-09-25 14:10:00,267.72,268.0,267.7,267.89,23915.0,267.72,268.0,267.7,267.89,23915.0
2018-09-25 14:15:00,267.84,267.9,267.71,267.76,8937.0,267.84,267.9,267.71,267.76,8937.0
2018-09-25 14:20:00,267.8,268.01,267.79,267.96,14571.0,267.8,268.01,267.79,267.96,14571.0
2018-09-25 14:25:00,267.93,268.03,267.75,268.03,8124.0,267.93,268.03,267.75,268.03,8124.0
2018-09-25 14:30:00,268.02,268.28,267.95,268.1,22349.0,268.02,268.28,267.95,268.1,22349.0
2018-09-25 14:35:00,268.15,268.28,268.08,268.21,10924.0,268.15,268.28,268.08,268.21,10924.0
2018-09-25 14:40:00,268.25,268.42,268.18,268.33,15029.0,268.25,268.42,268.18,268.33,15029.0
2018-09-25 14:45:00,268.34,268.43,268.06,268.15,28178.0,268.34,268.43,268.06,268.15,28178.0
2018-09-25 14:50:00,268.16,268.26,268.03,268.15,8664.0,268.16,268.26,268.03,268.15,8664.0
2018-09-25 14:55:00,268.17,268.17,267.96,268.01,5835.0,268.17,268.17,267.96,268.01,5835.0
2018-09-25 15:00:00,268.06,268.1,267.75,267.92,8941.0,268.06,268.1,267.75,267.92,8941.0
2018-09-25 15:05:00,267.85,267.86,267.62,267.69,6425.0,267.85,267.86,267.62,267.69,6425.0
2018-09-25 15:10:00,267.64,267.68,267.43,267.59,8982.0,267.64,267.68,267.43,267.59,8982.0
2018-09-25 15:15:00,267.6,267.63,267.55,267.58,10810.0,267.6,267.63,267.55,267.58,10810.0
2018-09-25 15:20:00,267.54,267.63,267.52,267.62,12162.0,267.54,267.63,267.52,267.62,12162.0
2018-09-25 15:25:00,267.63,267.93,267.6,267.9,16413.0,267.63,267.93,267.6,267.9,16413.0
2018-09-25 15:30:00,267.92,268.11,267.88,268.1,23704.0,267.92,268.11,267.88,268.1,23704.0
2018-09-25 15:35:00,268.1,268.36,268.09,268.36,27936.0,268.1,268.36,268.09,268.36,27936.0
2018-09-25 15:40:00,268.35,268.38,268.13,268.13,31337.0,268.35,268.38,268.13,268.13,31337.0
2018-09-25 15:45:00,268.13,268.28,268.07,268.08,35450.0,268.13,268.28,268.07,268.08,35450.0
2018-09-25 15:50:00,268.06,268.09,267.82,267.86,27681.0,268.06,268.09,267.82,267.86,27681.0
2018-09-25 15:55:00,267.88,267.98,267.64,267.9,60434.0,267.88,267.98,267.64,267.9,60434.0
2018-09-26 09:30:00,268.56,270.36,268.56,269.39,74694.0,268.56,270.36,268.56,269.39,74694.0
2018-09-26 09:35:00,269.24,269.45,266.66,266.97,29745.0,269.24,269.45,266.66,266.97,29745.0
2018-09-26 09:40:00,266.97,268.15,266.88,268.04,23142.0,266.97,268.15,266.88,268.04,23142.0
2018-09-26 09:45:00,268.01,268.5,267.63,268.22,17702.0,268.01,268.5,267.63,268.22,17702.0
2018-09-26 09:50:00,268.33,268.33,267.36,268.1,19588.0,268.33,268.33,267.36,268.1,19588.0
2018-09-26 09:55:00,268.05,268.68,268.0,268.58,15729.0,268.05,268.68,268.0,268.58,15729.0
2018-09-26 10:00:00,268.55,268.98,268.28,268.98,14650.0,268.55,268.98,268.28,268.98,14650.0
2018-09-26 10:05:00,268.96,269.04,268.35,268.36,22472.0,268.96,269.04,268.35,268.36,22472.0
2018-09-26 10:10:00,268.34,268.37,267.96,268.06,11040.0,268.34,268.37,267.96,268.06,11040.0
2018-09-26 10:15:00,267.97,268.36,267.88,268.22,8533.0,267.97,268.36,267.88,268.22,8533.0
2018-09-26 10:20:00,268.16,268.62,268.1,268.54,6193.0,268.16,268.62,268.1,268.54,6193.0
2018-09-26 10:25:00,268.61,268.8,268.3,268.65,13287.0,268.61,268.8,268.3,268.65,13287.0
2018-09-26 10:30:00,268.76,269.02,268.64,268.98,7780.0,268.76,269.02,268.64,268.98,7780.0
2018-09-26 10:35:00,269.05,269.33,268.96,269.22,7397.0,269.05,269.33,268.96,269.22,7397.0
2018-09-26 10:40:00,269.15,269.34,268.8,268.89,8434.0,269.15,269.34,268.8,268.89,8434.0
2018-09-26 10:45:00,268.87,269.28,268.84,268.95,14514.0,268.87,269.28,268.84,268.95,14514.0
2018-09-26 10:50:00,268.88,269.0,268.42,268.61,8810.0,268.88,269.0,268.42,268.61,8810.0
2018-09-26 10:55:00,268.57,268.9,268.3,268.9,8587.0,268.57,268.9,268.3,268.9,8587.0
2018-09-26 11:00:00,268.93,269.07,268.6,268.6,8970.0,268.93,269.07,268.6,268.6,8970.0
2018-09-26 11:05:00,268.57,268.71,268.32,268.38,6005.0,268.57,268.71,268.32,268.38,6005.0
2018-09-26 11:10:00,268.37,268.48,268.24,268.37,8819.0,268.37,268.48,268.24,268.37,8819.0
2018-09-26 11:15:00,268.39,268.57,268.3,268.37,4249.0,268.39,268.57,268.3,268.37,4249.0
2018-09-26 11:20:00,268.28,268.28,268.0,268.14,4993.0,268.28,268.28,268.0,268.14,4993.0
2018-09-26 11:25:00,268.15,268.61,268.01,268.61,8656.0,268.15,268.61,268.01,268.61,8656.0
2018-09-26 11:30:00,268.58,268.72,268.44,268.51,5674.0,268.58,268.72,268.44,268.51,5674.0
2018-09-26 11:35:00,268.41,268.54,268.35,268.48,5641.0,268.41,268.54,268.35,268.48,5641.0
2018-09-26 11:40:00,268.56,268.77,268.56,268.77,5428.0,268.56,268.77,268.56,268.77,5428.0
2018-09-26 11:45:00,268.8,269.12,268.78,269.05,10442.0,268.8,269.12,268.78,269.05,10442.0
2018-09-26 11:50:00,269.04,269.4,268.86,269.35,19481.0,269.04,269.4,268.86,269.35,19481.0
2018-09-26 11:55:00,269.37,269.37,269.02,269.24,23135.0,269.37,269.37,269.02,269.24,23135.0
2018-09-26 12:00:00,269.24,269.46,269.21,269.41,18289.0,269.24,269.46,269.21,269.41,18289.0
2018-09-26 12:05:00,269.39,269.44,269.24,269.29,9955.0,269.39,269.44,269.24,269.29,9955.0
2018-09-26 12:10:00,269.26,269.44,269.19,269.36,7993.0,269.26,269.44,269.19,269.36,7993.0
2018-09-26 12:15:00,269.34,269.73,269.26,269.61,11563.0,269.34,269.73,269.26,269.61,11563.0
2018-09-26 12:20:00,269.64,269.7,269.43,269.6,10483.0,269.64,269.7,269.43,269.6,10483.0
2018-09-26 12:25:00,269.6,269.62,269.52,269.56,4743.0,269.6,269.62,269.52,269.56,4743.0
2018-09-26 12:30:00,269.58,269.65,269.48,269.55,6588.0,269.58,269.65,269.48,269.55,6588.0
2018-09-26 12:35:00,269.53,269.53,269.02,269.09,10831.0,269.53,269.53,269.02,269.09,10831.0
2018-09-26 12:40:00,269.11,269.14,269.01,269.09,4884.0,269.11,269.14,269.01,269.09,4884.0
2018-09-26 12:45:00,269.21,269.28,269.12,269.15,5783.0,269.21,269.28,269.12,269.15,5783.0
2018-09-26 12:50:00,269.13,269.14,268.9,269.11,10583.0,269.13,269.14,268.9,269.11,10583.0
2018-09-26 12:55:00,269.07,269.11,268.96,269.1,4827.0,269.07,269.11,268.96,269.1,4827.0
2018-09-26 13:00:00,269.12,269.2,269.05,269.2,21593.0,269.12,269.2,269.05,269.2,21593.0
2018-09-26 13:05:00,269.19,269.52,269.19,269.45,22897.0,269.19,269.52,269.19,269.45,22897.0
2018-09-26 13:10:00,269.46,269.57,269.45,269.55,4886.0,269.46,269.57,269.45,269.55,4886.0
2018-09-26 13:15:00,269.56,269.6,269.45,269.49,4591.0,269.56,269.6,269.45,269.49,4591.0
2018-09-26 13:20:00,269.5,269.52,269.43,269.48,8897.0,269.5,269.52,269.43,269.48,8897.0
2018-09-26 13:25:00,269.47,269.56,269.35,269.39,20390.0,269.47,269.56,269.35,269.39,20390.0
2018-09-26 13:30:00,269.43,269.43,269.0,269.05,5078.0,269.43,269.43,269.0,269.05,5078.0
2018-09-26 13:35:00,269.04,269.04,268.81,268.82,2816.0,269.04,269.04,268.81,268.82,2816.0
2018-09-26 13:40:00,268.88,268.92,268.76,268.87,7737.0,268.88,268.92,268.76,268.87,7737.0
2018-09-26 13:45:00,268.84,268.87,268.52,268.55,5300.0,268.84,268.87,268.52,268.55,5300.0
2018-09-26 13:50:00,268.61,268.93,268.61,268.76,3468.0,268.61,268.93,268.61,268.76,3468.0
2018-09-26 13:55:00,268.67,269.16,268.67,268.92,6396.0,268.67,269.16,268.67,268.92,6396.0
2018-09-26 14:00:00,269.01,270.0,268.83,269.74,21860.0,269.01,270.0,268.83,269.74,21860.0
2018-09-26 14:05:00,269.72,269.95,269.62,269.9,18860.0,269.72,269.95,269.62,269.9,18860.0
2018-09-26 14:10:00,269.87,270.09,269.84,269.98,24619.0,269.87,270.09,269.84,269.98,24619.0
2018-09-26 14:15:00,270.09,270.68,270.08,270.52,23063.0,270.09,270.68,270.08,270.52,23063.0
2018-09-26 14:20:00,270.51,270.64,270.34,270.5,19710.0,270.51,270.64,270.34,270.5,19710.0
2018-09-26 14:25:00,270.51,270.54,270.23,270.5,11215.0,270.51,270.54,270.23,270.5,11215.0
2018-09-26 14:30:00,270.46,270.56,270.13,270.13,10911.0,270.46,270.56,270.13,270.13,10911.0
2018-09-26 14:35:00,270.17,270.49,269.99,270.2,18347.0,270.17,270.49,269.99,270.2,18347.0
2018-09-26 14:40:00,270.13,270.13,269.62,269.63,14721.0,270.13,270.13,269.62,269.63,14721.0
2018-09-26 14:45:00,269.51,269.72,269.18,269.52,12366.0,269.51,269.72,269.18,269.52,12366.0
2018-09-26 14:50:00,269.54,269.71,269.54,269.54,4472.0,269.54,269.71,269.54,269.54,4472.0
2018-09-26 14:55:00,269.54,269.69,269.49,269.55,8164.0,269.54,269.69,269.49,269.55,8164.0
2018-09-26 15:00:00,269.46,269.65,269.32,269.55,12220.0,269.46,269.65,269.32,269.55,12220.0
2018-09-26 15:05:00,269.55,269.57,269.12,269.36,17284.0,269.55,269.57,269.12,269.36,17284.0
2018-09-26 15:10:00,269.42,269.77,269.35,269.75,12116.0,269.42,269.77,269.35,269.75,12116.0
2018-09-26 15:15:00,269.67,269.91,269.63,269.83,10176.0,269.67,269.91,269.63,269.83,10176.0
2018-09-26 15:20:00,269.84,270.44,269.82,270.34,13783.0,269.84,270.44,269.82,270.34,13783.0
2018-09-26 15:25:00,270.32,270.4,270.17,270.29,12121.0,270.32,270.4,270.17,270.29,12121.0
2018-09-26 15:30:00,270.22,270.3,269.78,269.85,14660.0,270.22,270.3,269.78,269.85,14660.0
2018-09-26 15:35:00,269.75,269.87,269.28,269.63,14553.0,269.75,269.87,269.28,269.63,14553.0
2018-09-26 15:40:00,269.61,269.62,269.0,269.04,13328.0,269.61,269.62,269.0,269.04,13328.0
2018-09-26 15:45:00,269.04,269.08,267.67,267.78,34051.0,269.04,269.08,267.67,267.78,34051.0
2018-09-26 15:50:00,267.77,268.36,267.66,268.1,35464.0,267.77,268.36,267.66,268.1,35464.0
2018-09-26 15:55:00,268.08,268.55,268.03,268.47,82329.0,268.08,268.55,268.03,268.47,82329.0
2018-09-27 09:30:00,270.0,270.97,269.25,270.87,57728.0,270.0,270.97,269.25,270.87,57728.0
2018-09-27 09:35:00,270.78,271.64,270.61,271.64,28884.0,270.78,271.64,270.61,271.64,28884.0
2018-09-27 09:40:00,271.73,271.92,271.44,271.6,34787.0,271.73,271.92,271.44,271.6,34787.0
2018-09-27 09:45:00,271.68,272.0,271.33,271.38,27132.0,271.68,272.0,271.33,271.38,27132.0
2018-09-27 09:50:00,271.44,271.68,271.16,271.44,45775.0,271.44,271.68,271.16,271.44,45775.0
2018-09-27 09:55:00,271.52,271.65,271.24,271.36,52014.0,271.52,271.65,271.24,271.36,52014.0
2018-09-27 10:00:00,271.45,272.42,271.33,271.94,47559.0,271.45,272.42,271.33,271.94,47559.0
2018-09-27 10:05:00,272.03,272.08,271.32,271.84,13537.0,272.03,272.08,271.32,271.84,13537.0
2018-09-27 10:10:00,272.1,272.1,271.1,271.17,13364.0,272.1,272.1,271.1,271.17,13364.0
2018-09-27 10:15:00,271.2,271.3,270.8,271.04,9363.0,271.2,271.3,270.8,271.04,9363.0
2018-09-27 10:20:00,271.08,271.21,270.87,270.87,11850.0,271.08,271.21,270.87,270.87,11850.0
2018-09-27 10:25:00,270.84,270.9,270.38,270.41,10768.0,270.84,270.9,270.38,270.41,10768.0
2018-09-27 10:30:00,270.41,270.53,270.03,270.24,15131.0,270.41,270.53,270.03,270.24,15131.0
2018-09-27 10:35:00,270.05,270.18,269.81,269.81,10641.0,270.05,270.18,269.81,269.81,10641.0
2018-09-27 10:40:00,269.78,270.18,269.56,270.07,11060.0,269.78,270.18,269.56,270.07,11060.0
2018-09-27 10:45:00,270.1,270.57,269.7,270.46,10336.0,270.1,270.57,269.7,270.46,10336.0
2018-09-27 10:50:00,270.39,270.66,270.39,270.55,6295.0,270.39,270.66,270.39,270.55,6295.0
2018-09-27 10:55:00,270.54,270.78,270.39,270.54,7719.0,270.54,270.78,270.39,270.54,7719.0
2018-09-27 11:00:00,270.72,270.76,270.51,270.55,11352.0,270.72,270.76,270.51,270.55,11352.0
2018-09-27 11:05:00,270.59,270.7,270.42,270.57,7982.0,270.59,270.7,270.42,270.57,7982.0
2018-09-27 11:10:00,270.62,270.63,270.31,270.35,3107.0,270.62,270.63,270.31,270.35,3107.0
2018-09-27 11:15:00,270.4,270.43,270.13,270.14,7730.0,270.4,270.43,270.13,270.14,7730.0
2018-09-27 11:20:00,270.09,270.16,269.85,269.93,6265.0,270.09,270.16,269.85,269.93,6265.0
2018-09-27 11:25:00,269.87,269.88,269.67,269.82,5130.0,269.87,269.88,269.67,269.82,5130.0
2018-09-27 11:30:00,269.76,269.93,269.72,269.86,8723.0,269.76,269.93,269.72,269.86,8723.0
2018-09-27 11:35:00,269.88,269.9,269.56,269.56,9462.0,269.88,269.9,269.56,269.56,9462.0
2018-09-27 11:40:00,269.56,270.01,269.55,269.96,8110.0,269.56,270.01,269.55,269.96,8110.0
2018-09-27 11:45:00,269.94,270.04,269.78,269.78,5077.0,269.94,270.04,269.78,269.78,5077.0
2018-09-27 11:50:00,269.67,269.76,269.52,269.52,3500.0,269.67,269.76,269.52,269.52,3500.0
2018-09-27 11:55:00,269.47,270.0,269.45,269.86,3725.0,269.47,270.0,269.45,269.86,3725.0
2018-09-27 12:00:00,269.88,269.89,269.36,269.44,5054.0,269.88,269.89,269.36,269.44,5054.0
2018-09-27 12:05:00,269.39,269.6,269.37,269.53,5912.0,269.39,269.6,269.37,269.53,5912.0
2018-09-27 12:10:00,269.52,269.54,269.26,269.38,5311.0,269.52,269.54,269.26,269.38,5311.0
2018-09-27 12:15:00,269.4,269.56,269.26,269.26,4200.0,269.4,269.56,269.26,269.26,4200.0
2018-09-27 12:20:00,269.31,269.71,269.26,269.65,10157.0,269.31,269.71,269.26,269.65,10157.0
2018-09-27 12:25:00,269.7,270.16,269.69,270.14,7696.0,269.7,270.16,269.69,270.14,7696.0
2018-09-27 12:30:00,270.1,270.2,270.04,270.08,5940.0,270.1,270.2,270.04,270.08,5940.0
2018-09-27 12:35:00,270.08,270.1,269.9,270.02,3777.0,270.08,270.1,269.9,270.02,3777.0
2018-09-27 12:40:00,270.06,270.12,269.98,270.06,3871.0,270.06,270.12,269.98,270.06,3871.0
2018-09-27 12:45:00,270.1,270.16,270.08,270.11,5038.0,270.1,270.16,270.08,270.11,5038.0
2018-09-27 12:50:00,270.17,270.25,270.03,270.19,4038.0,270.17,270.25,270.03,270.19,4038.0
2018-09-27 12:55:00,270.21,270.38,270.21,270.26,10442.0,270.21,270.38,270.21,270.26,10442.0
2018-09-27 13:00:00,270.21,270.21,269.77,269.92,10240.0,270.21,270.21,269.77,269.92,10240.0
2018-09-27 13:05:00,269.95,270.3,269.86,270.23,12093.0,269.95,270.3,269.86,270.23,12093.0
2018-09-27 13:10:00,270.21,270.41,270.21,270.41,3981.0,270.21,270.41,270.21,270.41,3981.0
2018-09-27 13:15:00,270.41,270.59,270.38,270.51,7281.0,270.41,270.59,270.38,270.51,7281.0
2018-09-27 13:20:00,270.56,270.63,270.41,270.59,5032.0,270.56,270.63,270.41,270.59,5032.0
2018-09-27 13:25:00,270.52,270.63,270.48,270.53,5200.0,270.52,270.63,270.48,270.53,5200.0
2018-09-27 13:30:00,270.54,270.56,270.4,270.45,4441.0,270.54,270.56,270.4,270.45,4441.0
2018-09-27 13:35:00,270.46,270.51,270.33,270.36,6533.0,270.46,270.51,270.33,270.36,6533.0
2018-09-27 13:40:00,270.39,270.47,270.28,270.35,5900.0,270.39,270.47,270.28,270.35,5900.0
2018-09-27 13:45:00,270.31,270.37,270.26,270.37,2844.0,270.31,270.37,270.26,270.37,2844.0
2018-09-27 13:50:00,270.38,270.44,270.3,270.42,5216.0,270.38,270.44,270.3,270.42,5216.0
2018-09-27 13:55:00,270.39,270.48,270.34,270.48,3725.0,270.39,270.48,270.34,270.48,3725.0
2018-09-27 14:00:00,270.41,270.41,270.18,270.19,3700.0,270.41,270.41,270.18,270.19,3700.0
2018-09-27 14:05:00,270.2,270.22,269.86,270.08,7798.0,270.2,270.22,269.86,270.08,7798.0
2018-09-27 14:10:00,270.09,270.2,270.02,270.2,6420.0,270.09,270.2,270.02,270.2,6420.0
2018-09-27 14:15:00,270.21,270.29,270.08,270.15,6045.0,270.21,270.29,270.08,270.15,6045.0
2018-09-27 14:20:00,270.14,270.3,270.11,270.16,6654.0,270.14,270.3,270.11,270.16,6654.0
2018-09-27 14:25:00,270.15,270.22,269.84,270.01,8101.0,270.15,270.22,269.84,270.01,8101.0
2018-09-27 14:30:00,269.99,270.14,269.86,269.99,6537.0,269.99,270.14,269.86,269.99,6537.0
2018-09-27 14:35:00,269.99,270.13,269.89,270.08,15039.0,269.99,270.13,269.89,270.08,15039.0
2018-09-27 14:40:00,270.05,270.1,269.98,270.04,5404.0,270.05,270.1,269.98,270.04,5404.0
2018-09-27 14:45:00,270.07,270.18,270.04,270.15,7181.0,270.07,270.18,270.04,270.15,7181.0
2018-09-27 14:50:00,270.12,270.57,270.1,270.55,11772.0,270.12,270.57,270.1,270.55,11772.0
2018-09-27 14:55:00,270.5,270.59,270.38,270.41,6549.0,270.5,270.59,270.38,270.41,6549.0
2018-09-27 15:00:00,270.47,270.53,270.31,270.42,7071.0,270.47,270.53,270.31,270.42,7071.0
2018-09-27 15:05:00,270.45,270.53,270.2,270.24,2164.0,270.45,270.53,270.2,270.24,2164.0
2018-09-27 15:10:00,270.16,270.16,269.9,270.03,9325.0,270.16,270.16,269.9,270.03,9325.0
2018-09-27 15:15:00,270.02,270.1,269.88,270.04,4794.0,270.02,270.1,269.88,270.04,4794.0
2018-09-27 15:20:00,270.02,270.13,269.9,269.9,4807.0,270.02,270.13,269.9,269.9,4807.0
2018-09-27 15:25:00,269.94,269.94,269.66,269.81,7873.0,269.94,269.94,269.66,269.81,7873.0
2018-09-27 15:30:00,269.7,269.89,269.7,269.84,9140.0,269.7,269.89,269.7,269.84,9140.0
2018-09-27 15:35:00,269.88,269.95,269.7,269.84,10317.0,269.88,269.95,269.7,269.84,10317.0
2018-09-27 15:40:00,269.82,269.86,269.62,269.81,11834.0,269.82,269.86,269.62,269.81,11834.0
2018-09-27 15:45:00,269.81,269.97,269.73,269.75,17427.0,269.81,269.97,269.73,269.75,17427.0
2018-09-27 15:50:00,269.69,269.99,269.35,269.99,27708.0,269.69,269.99,269.35,269.99,27708.0
2018-09-27 15:55:00,270.0,270.32,269.79,269.91,81767.0,270.0,270.32,269.79,269.91,81767.0
2018-09-28 09:30:00,269.75,271.55,268.44,271.05,74366.0,269.75,271.55,268.44,271.05,74366.0
2018-09-28 09:35:00,270.84,271.4,270.25,271.3,15977.0,270.84,271.4,270.25,271.3,15977.0
2018-09-28 09:40:00,271.25,271.45,270.64,270.88,15896.0,271.25,271.45,270.64,270.88,15896.0
2018-09-28 09:45:00,270.87,270.87,270.05,270.41,15891.0,270.87,270.87,270.05,270.41,15891.0
2018-09-28 09:50:00,270.46,270.46,269.41,269.85,14871.0,270.46,270.46,269.41,269.85,14871.0
2018-09-28 09:55:00,269.88,269.93,269.27,269.65,17589.0,269.88,269.93,269.27,269.65,17589.0
2018-09-28 10:00:00,269.76,271.0,269.76,270.67,18853.0,269.76,271.0,269.76,270.67,18853.0
2018-09-28 10:05:00,270.68,271.0,270.35,270.91,14647.0,270.68,271.0,270.35,270.91,14647.0
2018-09-28 10:10:00,270.86,270.86,270.42,270.5,9618.0,270.86,270.86,270.42,270.5,9618.0
2018-09-28 10:15:00,270.5,270.81,270.4,270.66,12510.0,270.5,270.81,270.4,270.66,12510.0
2018-09-28 10:20:00,270.66,270.79,270.2,270.36,8041.0,270.66,270.79,270.2,270.36,8041.0
2018-09-28 10:25:00,270.38,270.7,270.37,270.49,21335.0,270.38,270.7,270.37,270.49,21335.0
2018-09-28 10:30:00,270.48,270.97,270.41,270.66,26908.0,270.48,270.97,270.41,270.66,26908.0
2018-09-28 10:35:00,270.67,270.97,270.34,270.9,6333.0,270.67,270.97,270.34,270.9,6333.0
2018-09-28 10:40:00,270.97,271.0,270.73,270.89,6835.0,270.97,271.0,270.73,270.89,6835.0
2018-09-28 10:45:00,270.91,271.33,270.85,271.32,18203.0,270.91,271.33,270.85,271.32,18203.0
2018-09-28 10:50:00,271.34,272.22,271.34,272.07,35891.0,271.34,272.22,271.34,272.07,35891.0
2018-09-28 10:55:00,272.14,272.26,271.7,271.86,22646.0,272.14,272.26,271.7,271.86,22646.0
2018-09-28 11:00:00,271.81,271.99,271.69,271.8,10446.0,271.81,271.99,271.69,271.8,10446.0
2018-09-28 11:05:00,271.79,271.99,271.59,271.69,16524.0,271.79,271.99,271.59,271.69,16524.0
2018-09-28 11:10:00,271.69,271.71,271.22,271.4,23462.0,271.69,271.71,271.22,271.4,23462.0
2018-09-28 11:15:00,271.57,271.64,271.23,271.42,10336.0,271.57,271.64,271.23,271.42,10336.0
2018-09-28 11:20:00,271.4,271.63,271.25,271.38,7437.0,271.4,271.63,271.25,271.38,7437.0
2018-09-28 11:25:00,271.38,271.64,271.21,271.28,10522.0,271.38,271.64,271.21,271.28,10522.0
2018-09-28 11:30:00,271.28,271.44,271.04,271.05,13269.0,271.28,271.44,271.04,271.05,13269.0
2018-09-28 11:35:00,271.1,271.12,270.52,270.52,10618.0,271.1,271.12,270.52,270.52,10618.0
2018-09-28 11:40:00,270.57,270.73,270.45,270.65,10984.0,270.57,270.73,270.45,270.65,10984.0
2018-09-28 11:45:00,270.7,271.18,270.62,271.16,14016.0,270.7,271.18,270.62,271.16,14016.0
2018-09-28 11:50:00,271.16,271.24,270.93,270.99,6496.0,271.16,271.24,270.93,270.99,6496.0
2018-09-28 11:55:00,271.05,271.17,270.81,270.9,5364.0,271.05,271.17,270.81,270.9,5364.0
2018-09-28 12:00:00,270.8,271.13,270.77,271.13,10649.0,270.8,271.13,270.77,271.13,10649.0
2018-09-28 12:05:00,271.16,271.2,270.87,271.0,8050.0,271.16,271.2,270.87,271.0,8050.0
2018-09-28 12:10:00,270.94,271.14,270.94,271.13,6521.0,270.94,271.14,270.94,271.13,6521.0
2018-09-28 12:15:00,271.17,271.3,271.11,271.13,5339.0,271.17,271.3,271.11,271.13,5339.0
2018-09-28 12:20:00,271.14,271.23,271.05,271.18,10512.0,271.14,271.23,271.05,271.18,10512.0
2018-09-28 12:25:00,271.19,271.21,271.09,271.13,9394.0,271.19,271.21,271.09,271.13,9394.0
2018-09-28 12:30:00,271.17,271.59,271.14,271.53,10835.0,271.17,271.59,271.14,271.53,10835.0
2018-09-28 12:35:00,271.46,271.53,271.34,271.52,6105.0,271.46,271.53,271.34,271.52,6105.0
2018-09-28 12:40:00,271.53,271.66,271.31,271.31,9968.0,271.53,271.66,271.31,271.31,9968.0
2018-09-28 12:45:00,271.43,271.49,270.79,271.12,10733.0,271.43,271.49,270.79,271.12,10733.0
2018-09-28 12:50:00,271.13,271.27,271.1,271.21,4324.0,271.13,271.27,271.1,271.21,4324.0
2018-09-28 12:55:00,271.22,271.43,271.22,271.37,4380.0,271.22,271.43,271.22,271.37,4380.0
2018-09-28 13:00:00,271.31,271.32,270.95,270.95,4064.0,271.31,271.32,270.95,270.95,4064.0
2018-09-28 13:05:00,270.95,270.96,270.63,270.72,3601.0,270.95,270.96,270.63,270.72,3601.0
2018-09-28 13:10:00,270.69,271.0,270.59,271.0,10350.0,270.69,271.0,270.59,271.0,10350.0
2018-09-28 13:15:00,271.07,271.11,270.71,270.73,5413.0,271.07,271.11,270.71,270.73,5413.0
2018-09-28 13:20:00,270.64,270.66,270.44,270.45,7654.0,270.64,270.66,270.44,270.45,7654.0
2018-09-28 13:25:00,270.45,270.5,270.3,270.32,9261.0,270.45,270.5,270.3,270.32,9261.0
2018-09-28 13:30:00,270.35,270.41,269.96,270.37,13498.0,270.35,270.41,269.96,270.37,13498.0
2018-09-28 13:35:00,270.35,270.35,270.17,270.22,6510.0,270.35,270.35,270.17,270.22,6510.0
2018-09-28 13:40:00,270.28,270.55,270.28,270.44,4900.0,270.28,270.55,270.28,270.44,4900.0
2018-09-28 13:45:00,270.42,270.42,270.3,270.34,3021.0,270.42,270.42,270.3,270.34,3021.0
2018-09-28 13:50:00,270.35,270.52,270.34,270.39,3910.0,270.35,270.52,270.34,270.39,3910.0
2018-09-28 13:55:00,270.47,270.55,270.22,270.34,4658.0,270.47,270.55,270.22,270.34,4658.0
2018-09-28 14:00:00,270.25,270.27,269.86,269.94,10422.0,270.25,270.27,269.86,269.94,10422.0
2018-09-28 14:05:00,269.94,269.98,269.78,269.8,8770.0,269.94,269.98,269.78,269.8,8770.0
2018-09-28 14:10:00,269.73,269.74,268.99,269.15,11154.0,269.73,269.74,268.99,269.15,11154.0
2018-09-28 14:15:00,269.19,269.32,268.96,269.26,10922.0,269.19,269.32,268.96,269.26,10922.0
2018-09-28 14:20:00,269.31,269.59,269.26,269.39,6708.0,269.31,269.59,269.26,269.39,6708.0
2018-09-28 14:25:00,269.47,269.66,269.46,269.61,5500.0,269.47,269.66,269.46,269.61,5500.0
2018-09-28 14:30:00,269.6,269.61,269.39,269.55,5942.0,269.6,269.61,269.39,269.55,5942.0
2018-09-28 14:35:00,269.6,269.75,269.5,269.65,9002.0,269.6,269.75,269.5,269.65,9002.0
2018-09-28 14:40:00,269.7,269.82,269.55,269.77,10138.0,269.7,269.82,269.55,269.77,10138.0
2018-09-28 14:45:00,269.77,269.84,269.43,269.48,7587.0,269.77,269.84,269.43,269.48,7587.0
2018-09-28 14:50:00,269.44,269.68,269.43,269.59,6657.0,269.44,269.68,269.43,269.59,6657.0
2018-09-28 14:55:00,269.53,269.66,269.37,269.42,7100.0,269.53,269.66,269.37,269.42,7100.0
2018-09-28 15:00:00,269.44,269.72,269.4,269.61,9714.0,269.44,269.72,269.4,269.61,9714.0
2018-09-28 15:05:00,269.64,269.91,269.64,269.85,15381.0,269.64,269.91,269.64,269.85,15381.0
2018-09-28 15:10:00,269.85,269.93,269.64,269.79,11565.0,269.85,269.93,269.64,269.79,11565.0
2018-09-28 15:15:00,269.73,269.87,269.65,269.66,11717.0,269.73,269.87,269.65,269.66,11717.0
2018-09-28 15:20:00,269.67,269.95,269.64,269.78,19271.0,269.67,269.95,269.64,269.78,19271.0
2018-09-28 15:25:00,269.75,269.79,269.53,269.59,18035.0,269.75,269.79,269.53,269.59,18035.0
2018-09-28 15:30:00,269.59,269.71,269.25,269.66,45739.0,269.59,269.71,269.25,269.66,45739.0
2018-09-28 15:35:00,269.66,269.85,269.53,269.84,39585.0,269.66,269.85,269.53,269.84,39585.0
2018-09-28 15:40:00,269.8,270.0,269.75,269.8,38828.0,269.8,270.0,269.75,269.8,38828.0
2018-09-28 15:45:00,269.79,270.17,269.68,269.73,53984.0,269.79,270.17,269.68,269.73,53984.0
2018-09-28 15:50:00,269.77,269.79,269.64,269.74,55216.0,269.77,269.79,269.64,269.74,55216.0
2018-09-28 15:55:00,269.73,270.06,269.66,269.98,99474.0,269.73,270.06,269.66,269.98,99474.0
2018-10-01 09:30:00,271.76,272.95,271.46,272.43,85906.0,271.76,272.95,271.46,272.43,85906.0
2018-10-01 09:35:00,272.6,273.57,272.52,273.52,23526.0,272.6,273.57,272.52,273.52,23526.0
2018-10-01 09:40:00,273.54,273.65,272.96,273.44,19688.0,273.54,273.65,272.96,273.44,19688.0
2018-10-01 09:45:00,273.28,273.68,272.63,272.66,19895.0,273.28,273.68,272.63,272.66,19895.0
2018-10-01 09:50:00,272.77,272.91,272.16,272.78,14774.0,272.77,272.91,272.16,272.78,14774.0
2018-10-01 09:55:00,272.83,273.16,272.61,273.05,26501.0,272.83,273.16,272.61,273.05,26501.0
2018-10-01 10:00:00,272.97,273.08,272.38,272.97,28154.0,272.97,273.08,272.38,272.97,28154.0
2018-10-01 10:05:00,272.98,273.48,272.98,273.24,20297.0,272.98,273.48,272.98,273.24,20297.0
2018-10-01 10:10:00,273.24,273.83,273.22,273.59,37527.0,273.24,273.83,273.22,273.59,37527.0
2018-10-01 10:15:00,273.55,273.88,273.26,273.88,57265.0,273.55,273.88,273.26,273.88,57265.0
2018-10-01 10:20:00,273.82,274.2,273.58,274.01,45950.0,273.82,274.2,273.58,274.01,45950.0
2018-10-01 10:25:00,274.06,274.13,273.91,274.06,12621.0,274.06,274.13,273.91,274.06,12621.0
2018-10-01 10:30:00,274.05,274.2,273.99,273.99,13770.0,274.05,274.2,273.99,273.99,13770.0
2018-10-01 10:35:00,274.0,274.12,273.87,273.98,11620.0,274.0,274.12,273.87,273.98,11620.0
2018-10-01 10:40:00,273.99,274.07,273.76,273.76,20094.0,273.99,274.07,273.76,273.76,20094.0
2018-10-01 10:45:00,273.75,274.1,273.71,273.96,21566.0,273.75,274.1,273.71,273.96,21566.0
2018-10-01 10:50:00,274.0,274.15,273.86,273.89,17335.0,274.0,274.15,273.86,273.89,17335.0
2018-10-01 10:55:00,273.86,274.13,273.84,274.0,16831.0,273.86,274.13,273.84,274.0,16831.0
2018-10-01 11:00:00,274.04,274.13,273.84,273.97,20201.0,274.04,274.13,273.84,273.97,20201.0
2018-10-01 11:05:00,273.97,274.1,273.84,273.98,30343.0,273.97,274.1,273.84,273.98,30343.0
2018-10-01 11:10:00,273.95,274.2,273.95,274.2,10100.0,273.95,274.2,273.95,274.2,10100.0
2018-10-01 11:15:00,274.2,274.26,274.07,274.24,24447.0,274.2,274.26,274.07,274.24,24447.0
2018-10-01 11:20:00,274.17,274.71,274.04,274.61,30239.0,274.17,274.71,274.04,274.61,30239.0
2018-10-01 11:25:00,274.71,274.71,274.33,274.69,19208.0,274.71,274.71,274.33,274.69,19208.0
2018-10-01 11:30:00,274.69,274.75,274.5,274.71,24982.0,274.69,274.75,274.5,274.71,24982.0
2018-10-01 11:35:00,274.71,274.9,274.34,274.65,21321.0,274.71,274.9,274.34,274.65,21321.0
2018-10-01 11:40:00,274.58,274.63,274.1,274.32,8465.0,274.58,274.63,274.1,274.32,8465.0
2018-10-01 11:45:00,274.31,274.43,274.04,274.41,30616.0,274.31,274.43,274.04,274.41,30616.0
2018-10-01 11:50:00,274.45,274.51,274.28,274.44,15037.0,274.45,274.51,274.28,274.44,15037.0
2018-10-01 11:55:00,274.44,274.66,274.26,274.6,62367.0,274.44,274.66,274.26,274.6,62367.0
2018-10-01 12:00:00,274.65,274.66,274.43,274.49,15108.0,274.65,274.66,274.43,274.49,15108.0
2018-10-01 12:05:00,274.53,274.87,274.52,274.75,16425.0,274.53,274.87,274.52,274.75,16425.0
2018-10-01 12:10:00,274.72,274.89,274.66,274.81,13945.0,274.72,274.89,274.66,274.81,13945.0
2018-10-01 12:15:00,274.81,275.28,274.75,275.03,49791.0,274.81,275.28,274.75,275.03,49791.0
2018-10-01 12:20:00,275.06,275.06,274.44,274.75,40686.0,275.06,275.06,274.44,274.75,40686.0
2018-10-01 12:25:00,274.74,274.9,274.67,274.75,13208.0,274.74,274.9,274.67,274.75,13208.0
2018-10-01 12:30:00,274.76,275.02,274.7,274.98,15377.0,274.76,275.02,274.7,274.98,15377.0
2018-10-01 12:35:00,274.92,275.1,274.92,275.1,8591.0,274.92,275.1,274.92,275.1,8591.0
2018-10-01 12:40:00,275.06,275.11,274.87,274.9,14773.0,275.06,275.11,274.87,274.9,14773.0
2018-10-01 12:45:00,274.9,274.91,274.1,274.22,24623.0,274.9,274.91,274.1,274.22,24623.0
2018-10-01 12:50:00,274.25,274.88,274.0,274.8,62921.0,274.25,274.88,274.0,274.8,62921.0
2018-10-01 12:55:00,274.7,275.07,274.61,275.05,16273.0,274.7,275.07,274.61,275.05,16273.0
2018-10-01 13:00:00,275.02,275.06,274.9,274.93,11150.0,275.02,275.06,274.9,274.93,11150.0
2018-10-01 13:05:00,274.97,275.1,274.87,275.08,9980.0,274.97,275.1,274.87,275.08,9980.0
2018-10-01 13:10:00,275.04,275.14,274.89,275.09,16658.0,275.04,275.14,274.89,275.09,16658.0
2018-10-01 13:15:00,275.13,275.3,275.02,275.23,11915.0,275.13,275.3,275.02,275.23,11915.0
2018-10-01 13:20:00,275.25,275.91,275.25,275.83,54951.0,275.25,275.91,275.25,275.83,54951.0
2018-10-01 13:25:00,275.82,276.09,275.61,275.86,65962.0,275.82,276.09,275.61,275.86,65962.0
2018-10-01 13:30:00,275.88,276.25,275.77,276.25,37299.0,275.88,276.25,275.77,276.25,37299.0
2018-10-01 13:35:00,276.21,276.33,275.71,275.97,40692.0,276.21,276.33,275.71,275.97,40692.0
2018-10-01 13:40:00,275.98,276.14,275.86,276.09,20134.0,275.98,276.14,275.86,276.09,20134.0
2018-10-01 13:45:00,276.04,276.19,275.99,276.07,23710.0,276.04,276.19,275.99,276.07,23710.0
2018-10-01 13:50:00,276.08,276.13,275.77,275.98,26784.0,276.08,276.13,275.77,275.98,26784.0
2018-10-01 13:55:00,275.99,276.02,275.82,276.02,27674.0,275.99,276.02,275.82,276.02,27674.0
2018-10-01 14:00:00,275.95,276.2,275.89,276.16,46663.0,275.95,276.2,275.89,276.16,46663.0
2018-10-01 14:05:00,276.11,276.16,275.87,275.99,20700.0,276.11,276.16,275.87,275.99,20700.0
2018-10-01 14:10:00,276.06,276.63,276.0,276.54,55720.0,276.06,276.63,276.0,276.54,55720.0
2018-10-01 14:15:00,276.52,276.52,275.46,275.46,42488.0,276.52,276.52,275.46,275.46,42488.0
2018-10-01 14:20:00,275.34,275.46,274.63,274.69,28568.0,275.34,275.46,274.63,274.69,28568.0
2018-10-01 14:25:00,274.66,274.88,274.35,274.78,24979.0,274.66,274.88,274.35,274.78,24979.0
2018-10-01 14:30:00,274.8,275.03,274.61,274.88,30455.0,274.8,275.03,274.61,274.88,30455.0
2018-10-01 14:35:00,274.92,275.0,274.83,274.94,48948.0,274.92,275.0,274.83,274.94,48948.0
2018-10-01 14:40:00,274.96,275.12,274.83,275.03,17871.0,274.96,275.12,274.83,275.03,17871.0
2018-10-01 14:45:00,275.0,275.21,274.9,274.94,11245.0,275.0,275.21,274.9,274.94,11245.0
2018-10-01 14:50:00,274.95,275.3,274.89,275.3,19696.0,274.95,275.3,274.89,275.3,19696.0
2018-10-01 14:55:00,275.31,275.32,275.1,275.31,15006.0,275.31,275.32,275.1,275.31,15006.0
2018-10-01 15:00:00,275.34,275.38,275.17,275.3,15012.0,275.34,275.38,275.17,275.3,15012.0
2018-10-01 15:05:00,275.29,275.53,275.1,275.5,59954.0,275.29,275.53,275.1,275.5,59954.0
2018-10-01 15:10:00,275.47,275.53,275.37,275.45,44729.0,275.47,275.53,275.37,275.45,44729.0
2018-10-01 15:15:00,275.48,275.5,275.09,275.49,43793.0,275.48,275.5,275.09,275.49,43793.0
2018-10-01 15:20:00,275.5,275.65,275.35,275.52,36034.0,275.5,275.65,275.35,275.52,36034.0
2018-10-01 15:25:00,275.51,275.67,275.29,275.55,67163.0,275.51,275.67,275.29,275.55,67163.0
2018-10-01 15:30:00,275.54,275.61,274.51,274.53,144633.0,275.54,275.61,274.51,274.53,144633.0
2018-10-01 15:35:00,274.5,274.54,274.13,274.3,25175.0,274.5,274.54,274.13,274.3,25175.0
2018-10-01 15:40:00,274.27,274.65,274.19,274.52,81017.0,274.27,274.65,274.19,274.52,81017.0
2018-10-01 15:45:00,274.45,275.02,274.38,274.93,89313.0,274.45,275.02,274.38,274.93,89313.0
2018-10-01 15:50:00,274.94,275.39,274.86,275.02,70828.0,274.94,275.39,274.86,275.02,70828.0
2018-10-01 15:55:00,275.01,275.53,275.0,275.49,121220.0,275.01,275.53,275.0,275.49,121220.0
2018-10-02 09:30:00,274.71,275.87,274.2,274.92,86262.0,274.71,275.87,274.2,274.92,86262.0
2018-10-02 09:35:00,274.88,274.88,272.5,272.5,105405.0,274.88,274.88,272.5,272.5,105405.0
2018-10-02 09:40:00,272.41,274.05,272.2,273.73,69042.0,272.41,274.05,272.2,273.73,69042.0
2018-10-02 09:45:00,273.68,274.65,273.68,274.24,28231.0,273.68,274.65,273.68,274.24,28231.0
2018-10-02 09:50:00,274.28,274.88,274.2,274.38,47954.0,274.28,274.88,274.2,274.38,47954.0
2018-10-02 09:55:00,274.41,275.31,274.32,275.09,31135.0,274.41,275.31,274.32,275.09,31135.0
2018-10-02 10:00:00,275.15,275.47,275.0,275.35,25217.0,275.15,275.47,275.0,275.35,25217.0
2018-10-02 10:05:00,275.43,275.54,274.87,274.87,34951.0,275.43,275.54,274.87,274.87,34951.0
2018-10-02 10:10:00,274.91,275.32,274.79,274.91,30606.0,274.91,275.32,274.79,274.91,30606.0
2018-10-02 10:15:00,274.95,275.55,274.95,275.55,25378.0,274.95,275.55,274.95,275.55,25378.0
2018-10-02 10:20:00,275.55,275.57,275.17,275.5,30262.0,275.55,275.57,275.17,275.5,30262.0
2018-10-02 10:25:00,275.51,275.59,274.99,275.49,12865.0,275.51,275.59,274.99,275.49,12865.0
2018-10-02 10:30:00,275.6,275.69,275.14,275.57,11564.0,275.6,275.69,275.14,275.57,11564.0
2018-10-02 10:35:00,275.49,275.75,275.01,275.37,20942.0,275.49,275.75,275.01,275.37,20942.0
2018-10-02 10:40:00,275.29,275.47,275.16,275.35,11323.0,275.29,275.47,275.16,275.35,11323.0
2018-10-02 10:45:00,275.34,275.54,275.11,275.44,30186.0,275.34,275.54,275.11,275.44,30186.0
2018-10-02 10:50:00,275.55,276.0,275.54,275.82,33126.0,275.55,276.0,275.54,275.82,33126.0
2018-10-02 10:55:00,275.8,275.96,275.5,275.66,44222.0,275.8,275.96,275.5,275.66,44222.0
2018-10-02 11:00:00,275.7,275.88,275.34,275.43,35043.0,275.7,275.88,275.34,275.43,35043.0
2018-10-02 11:05:00,275.43,275.55,275.09,275.55,39805.0,275.43,275.55,275.09,275.55,39805.0
2018-10-02 11:10:00,275.5,276.09,275.49,276.0,33589.0,275.5,276.09,275.49,276.0,33589.0
2018-10-02 11:15:00,275.97,276.27,275.94,276.0,14488.0,275.97,276.27,275.94,276.0,14488.0
2018-10-02 11:20:00,276.01,276.63,275.99,276.59,18083.0,276.01,276.63,275.99,276.59,18083.0
2018-10-02 11:25:00,276.56,276.58,276.28,276.39,34418.0,276.56,276.58,276.28,276.39,34418.0
2018-10-02 11:30:00,276.33,277.01,276.32,276.98,58098.0,276.33,277.01,276.32,276.98,58098.0
2018-10-02 11:35:00,276.94,277.03,276.21,276.25,84175.0,276.94,277.03,276.21,276.25,84175.0
2018-10-02 11:40:00,276.27,276.51,276.1,276.44,8817.0,276.27,276.51,276.1,276.44,8817.0
2018-10-02 11:45:00,276.43,276.51,276.34,276.39,8895.0,276.43,276.51,276.34,276.39,8895.0
2018-10-02 11:50:00,276.46,276.49,276.17,276.25,12915.0,276.46,276.49,276.17,276.25,12915.0
2018-10-02 11:55:00,276.21,276.27,275.92,276.13,13248.0,276.21,276.27,275.92,276.13,13248.0
2018-10-02 12:00:00,276.03,276.39,276.03,276.34,8955.0,276.03,276.39,276.03,276.34,8955.0
2018-10-02 12:05:00,276.26,276.26,275.67,275.71,26374.0,276.26,276.26,275.67,275.71,26374.0
2018-10-02 12:10:00,275.69,275.96,275.55,275.6,22079.0,275.69,275.96,275.55,275.6,22079.0
2018-10-02 12:15:00,275.48,275.99,275.48,275.93,28417.0,275.48,275.99,275.48,275.93,28417.0
2018-10-02 12:20:00,275.94,276.0,275.61,275.65,10659.0,275.94,276.0,275.61,275.65,10659.0
2018-10-02 12:25:00,275.69,275.84,275.55,275.67,13965.0,275.69,275.84,275.55,275.67,13965.0
2018-10-02 12:30:00,275.7,275.88,275.56,275.67,9451.0,275.7,275.88,275.56,275.67,9451.0
2018-10-02 12:35:00,275.64,275.83,275.5,275.74,8614.0,275.64,275.83,275.5,275.74,8614.0
2018-10-02 12:40:00,275.72,275.91,275.38,275.39,6281.0,275.72,275.91,275.38,275.39,6281.0
2018-10-02 12:45:00,275.42,275.42,274.78,274.78,3691.0,275.42,275.42,274.78,274.78,3691.0
2018-10-02 12:50:00,274.67,274.73,274.31,274.36,9644.0,274.67,274.73,274.31,274.36,9644.0
2018-10-02 12:55:00,274.35,274.77,274.28,274.76,24118.0,274.35,274.77,274.28,274.76,24118.0
2018-10-02 13:00:00,274.74,275.04,274.72,275.03,19093.0,274.74,275.04,274.72,275.03,19093.0
2018-10-02 13:05:00,275.0,275.03,274.68,274.91,17164.0,275.0,275.03,274.68,274.91,17164.0
2018-10-02 13:10:00,274.91,275.07,274.87,274.99,15234.0,274.91,275.07,274.87,274.99,15234.0
2018-10-02 13:15:00,275.04,275.16,274.94,275.12,5875.0,275.04,275.16,274.94,275.12,5875.0
2018-10-02 13:20:00,275.13,275.16,275.05,275.16,4761.0,275.13,275.16,275.05,275.16,4761.0
2018-10-02 13:25:00,275.13,275.25,275.07,275.18,6283.0,275.13,275.25,275.07,275.18,6283.0
2018-10-02 13:30:00,275.21,275.53,275.21,275.44,26513.0,275.21,275.53,275.21,275.44,26513.0
2018-10-02 13:35:00,275.47,275.58,275.34,275.56,9720.0,275.47,275.58,275.34,275.56,9720.0
2018-10-02 13:40:00,275.61,275.74,275.51,275.55,11394.0,275.61,275.74,275.51,275.55,11394.0
2018-10-02 13:45:00,275.58,275.6,275.41,275.6,9401.0,275.58,275.6,275.41,275.6,9401.0
2018-10-02 13:50:00,275.62,275.96,275.56,275.8,33046.0,275.62,275.96,275.56,275.8,33046.0
2018-10-02 13:55:00,275.85,275.86,275.06,275.06,36113.0,275.85,275.86,275.06,275.06,36113.0
2018-10-02 14:00:00,275.12,275.16,274.95,275.07,8585.0,275.12,275.16,274.95,275.07,8585.0
2018-10-02 14:05:00,275.09,275.25,274.99,275.06,4030.0,275.09,275.25,274.99,275.06,4030.0
2018-10-02 14:10:00,275.06,275.11,274.83,274.85,12696.0,275.06,275.11,274.83,274.85,12696.0
2018-10-02 14:15:00,274.82,274.94,274.75,274.84,6150.0,274.82,274.94,274.75,274.84,6150.0
2018-10-02 14:20:00,274.77,274.99,274.72,274.94,24946.0,274.77,274.99,274.72,274.94,24946.0
2018-10-02 14:25:00,274.94,275.18,274.91,275.0,41442.0,274.94,275.18,274.91,275.0,41442.0
2018-10-02 14:30:00,275.03,275.16,274.95,275.16,22307.0,275.03,275.16,274.95,275.16,22307.0
2018-10-02 14:35:00,275.15,275.25,274.76,274.97,39152.0,275.15,275.25,274.76,274.97,39152.0
2018-10-02 14:40:00,274.99,275.07,274.7,274.8,18999.0,274.99,275.07,274.7,274.8,18999.0
2018-10-02 14:45:00,274.73,275.0,274.7,274.76,17353.0,274.73,275.0,274.7,274.76,17353.0
2018-10-02 14:50:00,274.76,274.84,274.63,274.63,5960.0,274.76,274.84,274.63,274.63,5960.0
2018-10-02 14:55:00,274.5,274.51,274.18,274.25,19149.0,274.5,274.51,274.18,274.25,19149.0
2018-10-02 15:00:00,274.28,274.28,273.45,273.48,12261.0,274.28,274.28,273.45,273.48,12261.0
2018-10-02 15:05:00,273.47,273.63,273.14,273.4,15383.0,273.47,273.63,273.14,273.4,15383.0
2018-10-02 15:10:00,273.37,273.41,273.06,273.3,18236.0,273.37,273.41,273.06,273.3,18236.0
2018-10-02 15:15:00,273.26,273.3,272.48,272.52,12582.0,273.26,273.3,272.48,272.52,12582.0
2018-10-02 15:20:00,272.48,272.66,272.44,272.57,17700.0,272.48,272.66,272.44,272.57,17700.0
2018-10-02 15:25:00,272.6,272.91,272.6,272.72,16408.0,272.6,272.91,272.6,272.72,16408.0
2018-10-02 15:30:00,272.74,273.01,272.73,272.87,19890.0,272.74,273.01,272.73,272.87,19890.0
2018-10-02 15:35:00,272.86,272.88,272.44,272.44,23183.0,272.86,272.88,272.44,272.44,23183.0
2018-10-02 15:40:00,272.48,272.71,272.38,272.59,27034.0,272.48,272.71,272.38,272.59,27034.0
2018-10-02 15:45:00,272.57,272.89,272.22,272.24,72718.0,272.57,272.89,272.22,272.24,72718.0
2018-10-02 15:50:00,272.27,272.67,272.0,272.02,153841.0,272.27,272.67,272.0,272.02,153841.0
2018-10-02 15:55:00,272.04,272.07,271.85,271.93,143075.0,272.04,272.07,271.85,271.93,143075.0
2018-10-03 09:30:00,273.25,274.17,272.74,273.23,79448.0,273.25,274.17,272.74,273.23,79448.0
2018-10-03 09:35:00,273.14,273.5,271.5,271.6,40098.0,273.14,273.5,271.5,271.6,40098.0
2018-10-03 09:40:00,271.83,272.69,271.64,272.24,56172.0,271.83,272.69,271.64,272.24,56172.0
2018-10-03 09:45:00,272.19,272.46,271.88,271.98,44186.0,272.19,272.46,271.88,271.98,44186.0
2018-10-03 09:50:00,272.06,272.57,271.72,272.35,98456.0,272.06,272.57,271.72,272.35,98456.0
2018-10-03 09:55:00,272.26,272.76,271.97,272.26,76214.0,272.26,272.76,271.97,272.26,76214.0
2018-10-03 10:00:00,272.32,273.43,272.09,273.23,51982.0,272.32,273.43,272.09,273.23,51982.0
2018-10-03 10:05:00,273.28,273.55,273.07,273.3,28500.0,273.28,273.55,273.07,273.3,28500.0
2018-10-03 10:10:00,273.3,273.72,273.01,273.7,36391.0,273.3,273.72,273.01,273.7,36391.0
2018-10-03 10:15:00,273.63,273.9,273.33,273.49,34862.0,273.63,273.9,273.33,273.49,34862.0
2018-10-03 10:20:00,273.49,273.8,273.41,273.75,24682.0,273.49,273.8,273.41,273.75,24682.0
2018-10-03 10:25:00,273.75,273.75,273.17,273.25,6932.0,273.75,273.75,273.17,273.25,6932.0
2018-10-03 10:30:00,273.25,273.4,273.0,273.12,11664.0,273.25,273.4,273.0,273.12,11664.0
2018-10-03 10:35:00,273.1,273.14,272.59,272.84,9589.0,273.1,273.14,272.59,272.84,9589.0
2018-10-03 10:40:00,272.78,273.04,272.7,272.98,8234.0,272.78,273.04,272.7,272.98,8234.0
2018-10-03 10:45:00,273.01,273.18,272.53,272.57,5832.0,273.01,273.18,272.53,272.57,5832.0
2018-10-03 10:50:00,272.59,272.71,272.17,272.17,8577.0,272.59,272.71,272.17,272.17,8577.0
2018-10-03 10:55:00,272.08,272.08,271.6,271.67,9459.0,272.08,272.08,271.6,271.67,9459.0
2018-10-03 11:00:00,271.68,271.89,271.38,271.69,21871.0,271.68,271.89,271.38,271.69,21871.0
2018-10-03 11:05:00,271.82,271.82,271.59,271.67,16427.0,271.82,271.82,271.59,271.67,16427.0
2018-10-03 11:10:00,271.64,271.97,271.52,271.86,12587.0,271.64,271.97,271.52,271.86,12587.0
2018-10-03 11:15:00,271.83,272.68,271.83,272.68,5944.0,271.83,272.68,271.83,272.68,5944.0
2018-10-03 11:20:00,272.74,272.84,272.66,272.72,3999.0,272.74,272.84,272.66,272.72,3999.0
2018-10-03 11:25:00,272.73,272.93,272.61,272.81,11884.0,272.73,272.93,272.61,272.81,11884.0
2018-10-03 11:30:00,272.87,273.26,272.69,272.74,19737.0,272.87,273.26,272.69,272.74,19737.0
2018-10-03 11:35:00,272.68,272.79,272.28,272.28,14149.0,272.68,272.79,272.28,272.28,14149.0
2018-10-03 11:40:00,272.28,272.44,272.19,272.44,5931.0,272.28,272.44,272.19,272.44,5931.0
2018-10-03 11:45:00,272.48,272.63,272.18,272.55,6456.0,272.48,272.63,272.18,272.55,6456.0
2018-10-03 11:50:00,272.58,272.75,272.4,272.53,12297.0,272.58,272.75,272.4,272.53,12297.0
2018-10-03 11:55:00,272.6,272.7,272.46,272.7,8241.0,272.6,272.7,272.46,272.7,8241.0
2018-10-03 12:00:00,272.73,272.99,272.59,272.88,8527.0,272.73,272.99,272.59,272.88,8527.0
2018-10-03 12:05:00,272.89,272.93,272.71,272.81,11990.0,272.89,272.93,272.71,272.81,11990.0
2018-10-03 12:10:00,272.83,273.15,272.67,272.67,31138.0,272.83,273.15,272.67,272.67,31138.0
2018-10-03 12:15:00,272.74,272.74,272.47,272.59,16505.0,272.74,272.74,272.47,272.59,16505.0
2018-10-03 12:20:00,272.59,272.74,272.5,272.59,10111.0,272.59,272.74,272.5,272.59,10111.0
2018-10-03 12:25:00,272.58,272.58,272.01,272.12,8673.0,272.58,272.58,272.01,272.12,8673.0
2018-10-03 12:30:00,272.07,272.07,271.78,271.78,9618.0,272.07,272.07,271.78,271.78,9618.0
2018-10-03 12:35:00,271.74,271.75,271.33,271.39,10661.0,271.74,271.75,271.33,271.39,10661.0
2018-10-03 12:40:00,271.44,271.54,271.1,271.37,16360.0,271.44,271.54,271.1,271.37,16360.0
2018-10-03 12:45:00,271.34,271.62,271.27,271.32,13639.0,271.34,271.62,271.27,271.32,13639.0
2018-10-03 12:50:00,271.3,271.3,270.9,270.91,18800.0,271.3,271.3,270.9,270.91,18800.0
2018-10-03 12:55:00,270.9,271.29,270.82,271.22,23991.0,270.9,271.29,270.82,271.22,23991.0
2018-10-03 13:00:00,271.2,271.43,270.98,271.41,13336.0,271.2,271.43,270.98,271.41,13336.0
2018-10-03 13:05:00,271.42,271.77,271.34,271.59,13027.0,271.42,271.77,271.34,271.59,13027.0
2018-10-03 13:10:00,271.58,271.84,271.32,271.79,7738.0,271.58,271.84,271.32,271.79,7738.0
2018-10-03 13:15:00,271.81,271.84,271.54,271.56,8352.0,271.81,271.84,271.54,271.56,8352.0
2018-10-03 13:20:00,271.51,271.58,271.39,271.5,8497.0,271.51,271.58,271.39,271.5,8497.0
2018-10-03 13:25:00,271.43,271.43,271.32,271.38,5093.0,271.43,271.43,271.32,271.38,5093.0
2018-10-03 13:30:00,271.41,271.44,270.97,271.0,26206.0,271.41,271.44,270.97,271.0,26206.0
2018-10-03 13:35:00,270.97,271.26,270.94,271.25,51772.0,270.97,271.26,270.94,271.25,51772.0
2018-10-03 13:40:00,271.25,271.31,271.13,271.29,12275.0,271.25,271.31,271.13,271.29,12275.0
2018-10-03 13:45:00,271.29,271.39,271.12,271.12,12848.0,271.29,271.39,271.12,271.12,12848.0
2018-10-03 13:50:00,271.08,271.11,270.6,270.6,30030.0,271.08,271.11,270.6,270.6,30030.0
2018-10-03 13:55:00,270.56,270.9,270.53,270.72,24960.0,270.56,270.9,270.53,270.72,24960.0
2018-10-03 14:00:00,270.78,271.26,270.72,271.16,25145.0,270.78,271.26,270.72,271.16,25145.0
2018-10-03 14:05:00,271.19,271.19,270.83,270.92,12188.0,271.19,271.19,270.83,270.92,12188.0
2018-10-03 14:10:00,270.92,271.16,270.86,271.16,12964.0,270.92,271.16,270.86,271.16,12964.0
2018-10-03 14:15:00,271.16,271.18,271.01,271.05,10279.0,271.16,271.18,271.01,271.05,10279.0
2018-10-03 14:20:00,271.05,271.09,270.95,271.03,7413.0,271.05,271.09,270.95,271.03,7413.0
2018-10-03 14:25:00,271.03,271.06,270.85,270.87,9519.0,271.03,271.06,270.85,270.87,9519.0
2018-10-03 14:30:00,270.84,270.84,270.56,270.56,16603.0,270.84,270.84,270.56,270.56,16603.0
2018-10-03 14:35:00,270.51,270.64,270.14,270.27,17500.0,270.51,270.64,270.14,270.27,17500.0
2018-10-03 14:40:00,270.25,270.35,270.02,270.25,12249.0,270.25,270.35,270.02,270.25,12249.0
2018-10-03 14:45:00,270.34,270.42,269.81,269.93,32879.0,270.34,270.42,269.81,269.93,32879.0
2018-10-03 14:50:00,269.92,270.05,269.76,269.94,40959.0,269.92,270.05,269.76,269.94,40959.0
2018-10-03 14:55:00,269.91,270.65,269.83,270.6,36480.0,269.91,270.65,269.83,270.6,36480.0
2018-10-03 15:00:00,270.57,270.83,270.33,270.47,16754.0,270.57,270.83,270.33,270.47,16754.0
2018-10-03 15:05:00,270.54,270.89,270.5,270.88,15718.0,270.54,270.89,270.5,270.88,15718.0
2018-10-03 15:10:00,270.86,270.92,270.63,270.81,10192.0,270.86,270.92,270.63,270.81,10192.0
2018-10-03 15:15:00,270.79,270.84,270.49,270.52,13491.0,270.79,270.84,270.49,270.52,13491.0
2018-10-03 15:20:00,270.55,270.65,270.33,270.44,16918.0,270.55,270.65,270.33,270.44,16918.0
2018-10-03 15:25:00,270.47,270.57,270.18,270.47,20100.0,270.47,270.57,270.18,270.47,20100.0
2018-10-03 15:30:00,270.48,270.72,270.47,270.71,20651.0,270.48,270.72,270.47,270.71,20651.0
2018-10-03 15:35:00,270.73,270.87,270.57,270.57,14567.0,270.73,270.87,270.57,270.57,14567.0
2018-10-03 15:40:00,270.57,270.77,270.57,270.65,30293.0,270.57,270.77,270.57,270.65,30293.0
2018-10-03 15:45:00,270.65,270.81,270.53,270.56,30770.0,270.65,270.81,270.53,270.56,30770.0
2018-10-03 15:50:00,270.56,270.91,270.52,270.59,52782.0,270.56,270.91,270.52,270.59,52782.0
2018-10-03 15:55:00,270.59,270.71,270.24,270.44,123067.0,270.59,270.71,270.24,270.44,123067.0
2018-10-04 09:30:00,269.5,271.07,269.17,269.94,69835.0,269.5,271.07,269.17,269.94,69835.0
2018-10-04 09:35:00,269.81,270.25,267.71,268.46,50803.0,269.81,270.25,267.71,268.46,50803.0
2018-10-04 09:40:00,268.38,268.49,267.36,267.47,49773.0,268.38,268.49,267.36,267.47,49773.0
2018-10-04 09:45:00,267.43,267.71,267.18,267.32,40132.0,267.43,267.71,267.18,267.32,40132.0
2018-10-04 09:50:00,267.39,268.1,267.33,267.7,37388.0,267.39,268.1,267.33,267.7,37388.0
2018-10-04 09:55:00,267.71,269.03,267.71,269.03,29205.0,267.71,269.03,267.71,269.03,29205.0
2018-10-04 10:00:00,268.88,268.88,267.68,268.3,11917.0,268.88,268.88,267.68,268.3,11917.0
2018-10-04 10:05:00,268.13,268.14,267.36,267.51,15618.0,268.13,268.14,267.36,267.51,15618.0
2018-10-04 10:10:00,267.48,267.68,267.26,267.44,18791.0,267.48,267.68,267.26,267.44,18791.0
2018-10-04 10:15:00,267.43,267.43,266.47,266.62,31914.0,267.43,267.43,266.47,266.62,31914.0
2018-10-04 10:20:00,266.44,266.44,265.66,265.7,39407.0,266.44,266.44,265.66,265.7,39407.0
2018-10-04 10:25:00,265.68,266.11,265.32,265.48,26391.0,265.68,266.11,265.32,265.48,26391.0
2018-10-04 10:30:00,265.35,265.69,265.15,265.28,11419.0,265.35,265.69,265.15,265.28,11419.0
2018-10-04 10:35:00,265.31,266.15,265.24,265.95,22003.0,265.31,266.15,265.24,265.95,22003.0
2018-10-04 10:40:00,265.86,265.93,265.15,265.47,25716.0,265.86,265.93,265.15,265.47,25716.0
2018-10-04 10:45:00,265.45,266.0,265.44,265.93,19018.0,265.45,266.0,265.44,265.93,19018.0
2018-10-04 10:50:00,265.9,266.4,265.89,266.37,21960.0,265.9,266.4,265.89,266.37,21960.0
2018-10-04 10:55:00,266.29,266.38,265.8,265.8,9821.0,266.29,266.38,265.8,265.8,9821.0
2018-10-04 11:00:00,265.88,266.59,265.79,266.32,42303.0,265.88,266.59,265.79,266.32,42303.0
2018-10-04 11:05:00,266.36,266.42,265.47,265.6,45367.0,266.36,266.42,265.47,265.6,45367.0
2018-10-04 11:10:00,265.54,265.66,265.15,265.38,21847.0,265.54,265.66,265.15,265.38,21847.0
2018-10-04 11:15:00,265.48,265.77,265.34,265.57,16674.0,265.48,265.77,265.34,265.57,16674.0
2018-10-04 11:20:00,265.52,265.79,265.38,265.79,15652.0,265.52,265.79,265.38,265.79,15652.0
2018-10-04 11:25:00,265.81,265.9,265.35,265.41,12943.0,265.81,265.9,265.35,265.41,12943.0
2018-10-04 11:30:00,265.36,265.47,264.96,265.29,36979.0,265.36,265.47,264.96,265.29,36979.0
2018-10-04 11:35:00,265.32,265.46,265.21,265.32,17825.0,265.32,265.46,265.21,265.32,17825.0
2018-10-04 11:40:00,265.4,265.76,265.4,265.55,12480.0,265.4,265.76,265.4,265.55,12480.0
2018-10-04 11:45:00,265.59,265.8,265.14,265.2,15581.0,265.59,265.8,265.14,265.2,15581.0
2018-10-04 11:50:00,265.18,265.18,264.6,264.87,97206.0,265.18,265.18,264.6,264.87,97206.0
2018-10-04 11:55:00,264.91,264.92,264.19,264.32,53784.0,264.91,264.92,264.19,264.32,53784.0
2018-10-04 12:00:00,264.25,264.71,264.23,264.36,45626.0,264.25,264.71,264.23,264.36,45626.0
2018-10-04 12:05:00,264.34,264.58,264.19,264.24,15217.0,264.34,264.58,264.19,264.24,15217.0
2018-10-04 12:10:00,264.21,264.26,263.08,263.29,105117.0,264.21,264.26,263.08,263.29,105117.0
2018-10-04 12:15:00,263.26,263.39,263.08,263.3,21931.0,263.26,263.39,263.08,263.3,21931.0
2018-10-04 12:20:00,263.23,263.3,262.29,262.55,79775.0,263.23,263.3,262.29,262.55,79775.0
2018-10-04 12:25:00,262.55,262.66,262.26,262.49,41667.0,262.55,262.66,262.26,262.49,41667.0
2018-10-04 12:30:00,262.47,262.5,262.27,262.45,54937.0,262.47,262.5,262.27,262.45,54937.0
2018-10-04 12:35:00,262.45,262.97,262.4,262.83,87187.0,262.45,262.97,262.4,262.83,87187.0
2018-10-04 12:40:00,262.8,262.9,262.51,262.52,39005.0,262.8,262.9,262.51,262.52,39005.0
2018-10-04 12:45:00,262.5,262.8,262.4,262.52,19076.0,262.5,262.8,262.4,262.52,19076.0
2018-10-04 12:50:00,262.58,262.71,262.05,262.24,15287.0,262.58,262.71,262.05,262.24,15287.0
2018-10-04 12:55:00,262.17,262.27,261.83,262.0,17042.0,262.17,262.27,261.83,262.0,17042.0
2018-10-04 13:00:00,261.95,262.05,261.53,262.05,26041.0,261.95,262.05,261.53,262.05,26041.0
2018-10-04 13:05:00,262.04,262.42,261.95,262.02,26937.0,262.04,262.42,261.95,262.02,26937.0
2018-10-04 13:10:00,262.0,262.06,261.27,261.53,53034.0,262.0,262.06,261.27,261.53,53034.0
2018-10-04 13:15:00,261.55,261.63,261.09,261.22,27947.0,261.55,261.63,261.09,261.22,27947.0
2018-10-04 13:20:00,261.16,261.34,261.07,261.18,24755.0,261.16,261.34,261.07,261.18,24755.0
2018-10-04 13:25:00,261.21,261.48,261.14,261.31,37566.0,261.21,261.48,261.14,261.31,37566.0
2018-10-04 13:30:00,261.34,261.51,261.08,261.46,47163.0,261.34,261.51,261.08,261.46,47163.0
2018-10-04 13:35:00,261.45,261.61,261.32,261.55,23392.0,261.45,261.61,261.32,261.55,23392.0
2018-10-04 13:40:00,261.6,261.86,261.51,261.65,18344.0,261.6,261.86,261.51,261.65,18344.0
2018-10-04 13:45:00,261.61,261.78,261.5,261.68,13315.0,261.61,261.78,261.5,261.68,13315.0
2018-10-04 13:50:00,261.67,261.94,261.5,261.74,13742.0,261.67,261.94,261.5,261.74,13742.0
2018-10-04 13:55:00,261.67,261.67,261.1,261.25,38542.0,261.67,261.67,261.1,261.25,38542.0
2018-10-04 14:00:00,261.27,261.74,261.17,261.38,57418.0,261.27,261.74,261.17,261.38,57418.0
2018-10-04 14:05:00,261.38,261.48,261.14,261.26,44701.0,261.38,261.48,261.14,261.26,44701.0
2018-10-04 14:10:00,261.2,261.55,261.01,261.55,32826.0,261.2,261.55,261.01,261.55,32826.0
2018-10-04 14:15:00,261.48,261.5,260.96,260.96,23488.0,261.48,261.5,260.96,260.96,23488.0
2018-10-04 14:20:00,261.0,261.16,260.53,261.01,24474.0,261.0,261.16,260.53,261.01,24474.0
2018-10-04 14:25:00,260.92,261.46,260.92,261.46,45573.0,260.92,261.46,260.92,261.46,45573.0
2018-10-04 14:30:00,261.46,262.05,261.38,262.05,26466.0,261.46,262.05,261.38,262.05,26466.0
2018-10-04 14:35:00,262.05,262.96,262.05,262.92,29547.0,262.05,262.96,262.05,262.92,29547.0
2018-10-04 14:40:00,262.79,263.02,262.6,262.88,21717.0,262.79,263.02,262.6,262.88,21717.0
2018-10-04 14:45:00,262.73,263.04,262.46,262.71,13209.0,262.73,263.04,262.46,262.71,13209.0
2018-10-04 14:50:00,262.68,263.23,262.65,263.16,14545.0,262.68,263.23,262.65,263.16,14545.0
2018-10-04 14:55:00,263.29,263.39,262.95,262.95,14472.0,263.29,263.39,262.95,262.95,14472.0
2018-10-04 15:00:00,262.97,263.05,262.82,263.04,13264.0,262.97,263.05,262.82,263.04,13264.0
2018-10-04 15:05:00,262.99,263.47,262.98,263.4,12050.0,262.99,263.47,262.98,263.4,12050.0
2018-10-04 15:10:00,263.41,263.46,262.69,262.72,15580.0,263.41,263.46,262.69,262.72,15580.0
2018-10-04 15:15:00,262.76,262.95,262.66,262.89,14161.0,262.76,262.95,262.66,262.89,14161.0
2018-10-04 15:20:00,262.85,262.85,262.42,262.64,16872.0,262.85,262.85,262.42,262.64,16872.0
2018-10-04 15:25:00,262.6,262.67,262.29,262.37,15823.0,262.6,262.67,262.29,262.37,15823.0
2018-10-04 15:30:00,262.36,262.53,262.16,262.17,16136.0,262.36,262.53,262.16,262.17,16136.0
2018-10-04 15:35:00,262.13,262.25,262.04,262.22,27353.0,262.13,262.25,262.04,262.22,27353.0
2018-10-04 15:40:00,262.19,263.01,262.1,262.95,20616.0,262.19,263.01,262.1,262.95,20616.0
2018-10-04 15:45:00,262.96,263.9,262.96,263.7,52809.0,262.96,263.9,262.96,263.7,52809.0
2018-10-04 15:50:00,263.74,264.0,263.54,263.96,54996.0,263.74,264.0,263.54,263.96,54996.0
2018-10-04 15:55:00,263.96,263.96,263.62,263.76,109170.0,263.96,263.96,263.62,263.76,109170.0
2018-10-05 09:30:00,263.96,264.04,262.05,262.31,59922.0,263.96,264.04,262.05,262.31,59922.0
2018-10-05 09:35:00,262.48,264.57,262.48,264.4,32369.0,262.48,264.57,262.48,264.4,32369.0
2018-10-05 09:40:00,264.3,265.74,264.29,265.63,35639.0,264.3,265.74,264.29,265.63,35639.0
2018-10-05 09:45:00,265.71,266.1,264.1,264.21,21014.0,265.71,266.1,264.1,264.21,21014.0
2018-10-05 09:50:00,264.27,264.58,263.43,263.85,29450.0,264.27,264.58,263.43,263.85,29450.0
2018-10-05 09:55:00,263.96,263.96,262.54,262.58,18824.0,263.96,263.96,262.54,262.58,18824.0
2018-10-05 10:00:00,262.66,263.12,261.97,262.45,25234.0,262.66,263.12,261.97,262.45,25234.0
2018-10-05 10:05:00,262.49,263.44,262.45,262.88,33388.0,262.49,263.44,262.45,262.88,33388.0
2018-10-05 10:10:00,262.85,263.45,262.63,263.28,33475.0,262.85,263.45,262.63,263.28,33475.0
2018-10-05 10:15:00,263.35,263.52,262.99,263.26,27372.0,263.35,263.52,262.99,263.26,27372.0
2018-10-05 10:20:00,263.44,264.03,263.27,263.7,31718.0,263.44,264.03,263.27,263.7,31718.0
2018-10-05 10:25:00,263.68,264.37,263.62,264.14,13216.0,263.68,264.37,263.62,264.14,13216.0
2018-10-05 10:30:00,264.1,264.2,263.37,263.44,8566.0,264.1,264.2,263.37,263.44,8566.0
2018-10-05 10:35:00,263.5,263.96,263.41,263.6,9215.0,263.5,263.96,263.41,263.6,9215.0
2018-10-05 10:40:00,263.52,264.15,263.22,263.93,13909.0,263.52,264.15,263.22,263.93,13909.0
2018-10-05 10:45:00,263.84,264.08,263.1,263.38,29169.0,263.84,264.08,263.1,263.38,29169.0
2018-10-05 10:50:00,263.37,263.41,262.93,263.09,35042.0,263.37,263.41,262.93,263.09,35042.0
2018-10-05 10:55:00,263.15,263.7,263.05,263.48,26152.0,263.15,263.7,263.05,263.48,26152.0
2018-10-05 11:00:00,263.47,263.98,263.14,263.84,12256.0,263.47,263.98,263.14,263.84,12256.0
2018-10-05 11:05:00,263.85,264.06,263.24,263.42,16083.0,263.85,264.06,263.24,263.42,16083.0
2018-10-05 11:10:00,263.27,263.34,262.4,262.59,18427.0,263.27,263.34,262.4,262.59,18427.0
2018-10-05 11:15:00,262.65,262.76,261.78,262.01,22006.0,262.65,262.76,261.78,262.01,22006.0
2018-10-05 11:20:00,261.94,262.52,261.58,262.45,31364.0,261.94,262.52,261.58,262.45,31364.0
2018-10-05 11:25:00,262.52,262.88,262.41,262.73,16500.0,262.52,262.88,262.41,262.73,16500.0
2018-10-05 11:30:00,262.74,263.12,262.5,262.89,22319.0,262.74,263.12,262.5,262.89,22319.0
2018-10-05 11:35:00,262.91,262.97,262.53,262.77,18749.0,262.91,262.97,262.53,262.77,18749.0
2018-10-05 11:40:00,262.77,262.77,261.52,261.79,19214.0,262.77,262.77,261.52,261.79,19214.0
2018-10-05 11:45:00,261.7,261.74,261.24,261.69,13971.0,261.7,261.74,261.24,261.69,13971.0
2018-10-05 11:50:00,261.69,261.7,261.07,261.33,15508.0,261.69,261.7,261.07,261.33,15508.0
2018-10-05 11:55:00,261.33,261.44,260.79,260.97,18329.0,261.33,261.44,260.79,260.97,18329.0
2018-10-05 12:00:00,260.85,261.54,260.77,261.53,15426.0,260.85,261.54,260.77,261.53,15426.0
2018-10-05 12:05:00,261.5,261.95,261.45,261.82,18068.0,261.5,261.95,261.45,261.82,18068.0
2018-10-05 12:10:00,261.71,261.81,261.23,261.28,15975.0,261.71,261.81,261.23,261.28,15975.0
2018-10-05 12:15:00,261.22,261.55,261.13,261.17,12040.0,261.22,261.55,261.13,261.17,12040.0
2018-10-05 12:20:00,261.18,261.5,260.95,261.38,18478.0,261.18,261.5,260.95,261.38,18478.0
2018-10-05 12:25:00,261.41,261.49,261.17,261.3,21784.0,261.41,261.49,261.17,261.3,21784.0
2018-10-05 12:30:00,261.25,261.25,260.65,260.76,12054.0,261.25,261.25,260.65,260.76,12054.0
2018-10-05 12:35:00,260.73,260.8,260.29,260.3,17183.0,260.73,260.8,260.29,260.3,17183.0
2018-10-05 12:40:00,260.28,260.29,259.45,259.95,38729.0,260.28,260.29,259.45,259.95,38729.0
2018-10-05 12:45:00,259.98,260.26,259.74,260.26,9458.0,259.98,260.26,259.74,260.26,9458.0
2018-10-05 12:50:00,260.3,260.35,259.99,260.17,7497.0,260.3,260.35,259.99,260.17,7497.0
2018-10-05 12:55:00,260.17,260.45,260.02,260.13,13569.0,260.17,260.45,260.02,260.13,13569.0
2018-10-05 13:00:00,260.06,260.1,259.47,259.54,12596.0,260.06,260.1,259.47,259.54,12596.0
2018-10-05 13:05:00,259.52,259.56,258.5,258.74,22700.0,259.52,259.56,258.5,258.74,22700.0
2018-10-05 13:10:00,258.89,259.01,258.58,258.64,19134.0,258.89,259.01,258.58,258.64,19134.0
2018-10-05 13:15:00,258.72,259.24,258.65,259.16,12794.0,258.72,259.24,258.65,259.16,12794.0
2018-10-05 13:20:00,259.08,259.11,258.71,258.85,14750.0,259.08,259.11,258.71,258.85,14750.0
2018-10-05 13:25:00,258.84,258.99,258.31,258.62,18026.0,258.84,258.99,258.31,258.62,18026.0
2018-10-05 13:30:00,258.65,259.05,258.6,258.83,13658.0,258.65,259.05,258.6,258.83,13658.0
2018-10-05 13:35:00,258.78,259.26,258.78,259.03,27630.0,258.78,259.26,258.78,259.03,27630.0
2018-10-05 13:40:00,259.14,259.92,259.13,259.92,18023.0,259.14,259.92,259.13,259.92,18023.0
2018-10-05 13:45:00,259.9,260.06,259.64,260.01,10965.0,259.9,260.06,259.64,260.01,10965.0
2018-10-05 13:50:00,260.18,260.71,259.95,260.61,15238.0,260.18,260.71,259.95,260.61,15238.0
2018-10-05 13:55:00,260.64,260.77,260.36,260.4,13087.0,260.64,260.77,260.36,260.4,13087.0
2018-10-05 14:00:00,260.38,260.91,260.31,260.85,19755.0,260.38,260.91,260.31,260.85,19755.0
2018-10-05 14:05:00,260.95,261.19,260.54,260.65,14379.0,260.95,261.19,260.54,260.65,14379.0
2018-10-05 14:10:00,260.8,261.01,260.46,260.58,18263.0,260.8,261.01,260.46,260.58,18263.0
2018-10-05 14:15:00,260.52,261.49,260.49,261.45,10400.0,260.52,261.49,260.49,261.45,10400.0
2018-10-05 14:20:00,261.45,262.47,261.42,262.46,19172.0,261.45,262.47,261.42,262.46,19172.0
2018-10-05 14:25:00,262.43,263.11,262.43,263.11,14729.0,262.43,263.11,262.43,263.11,14729.0
2018-10-05 14:30:00,262.97,263.29,262.75,262.99,22274.0,262.97,263.29,262.75,262.99,22274.0
2018-10-05 14:35:00,263.05,263.44,262.85,263.12,24795.0,263.05,263.44,262.85,263.12,24795.0
2018-10-05 14:40:00,263.31,263.99,262.99,263.32,22504.0,263.31,263.99,262.99,263.32,22504.0
2018-10-05 14:45:00,263.43,263.52,263.17,263.3,33255.0,263.43,263.52,263.17,263.3,33255.0
2018-10-05 14:50:00,263.36,263.46,263.27,263.36,21047.0,263.36,263.46,263.27,263.36,21047.0
2018-10-05 14:55:00,263.34,264.17,263.23,264.02,41208.0,263.34,264.17,263.23,264.02,41208.0
2018-10-05 15:00:00,264.04,264.36,263.77,264.23,23774.0,264.04,264.36,263.77,264.23,23774.0
2018-10-05 15:05:00,264.3,264.77,264.19,264.75,34829.0,264.3,264.77,264.19,264.75,34829.0
2018-10-05 15:10:00,264.75,264.79,264.54,264.6,76419.0,264.75,264.79,264.54,264.6,76419.0
2018-10-05 15:15:00,264.57,264.96,264.47,264.82,56159.0,264.57,264.96,264.47,264.82,56159.0
2018-10-05 15:20:00,264.8,265.25,264.66,264.93,59771.0,264.8,265.25,264.66,264.93,59771.0
2018-10-05 15:25:00,264.92,264.98,264.63,264.76,109917.0,264.92,264.98,264.63,264.76,109917.0
2018-10-05 15:30:00,264.72,264.75,263.92,264.05,49950.0,264.72,264.75,263.92,264.05,49950.0
2018-10-05 15:35:00,264.0,264.08,263.59,263.71,32881.0,264.0,264.08,263.59,263.71,32881.0
2018-10-05 15:40:00,263.63,264.19,263.25,264.15,42217.0,263.63,264.19,263.25,264.15,42217.0
2018-10-05 15:45:00,264.12,264.51,264.12,264.35,45842.0,264.12,264.51,264.12,264.35,45842.0
2018-10-05 15:50:00,264.3,264.3,263.65,263.95,43483.0,264.3,264.3,263.65,263.95,43483.0
2018-10-05 15:55:00,263.92,264.03,263.05,263.21,94538.0,263.92,264.03,263.05,263.21,94538.0
2018-10-08 09:30:00,261.84,263.25,261.02,262.26,60768.0,261.84,263.25,261.02,262.26,60768.0
2018-10-08 09:35:00,262.16,262.52,261.11,261.87,28347.0,262.16,262.52,261.11,261.87,28347.0
2018-10-08 09:40:00,261.73,262.65,261.02,262.32,74857.0,261.73,262.65,261.02,262.32,74857.0
2018-10-08 09:45:00,262.33,262.71,261.77,261.78,39422.0,262.33,262.71,261.77,261.78,39422.0
2018-10-08 09:50:00,261.73,262.99,261.59,262.59,39867.0,261.73,262.99,261.59,262.59,39867.0
2018-10-08 09:55:00,262.52,263.08,262.3,262.76,18154.0,262.52,263.08,262.3,262.76,18154.0
2018-10-08 10:00:00,262.89,263.04,261.69,261.83,18365.0,262.89,263.04,261.69,261.83,18365.0
2018-10-08 10:05:00,261.7,262.54,261.14,262.46,19145.0,261.7,262.54,261.14,262.46,19145.0
2018-10-08 10:10:00,262.54,263.46,262.13,263.43,30254.0,262.54,263.46,262.13,263.43,30254.0
2018-10-08 10:15:00,263.33,263.42,262.92,263.04,9262.0,263.33,263.42,262.92,263.04,9262.0
2018-10-08 10:20:00,263.02,263.28,262.49,262.61,23199.0,263.02,263.28,262.49,262.61,23199.0
2018-10-08 10:25:00,262.55,263.07,262.42,262.85,18374.0,262.55,263.07,262.42,262.85,18374.0
2018-10-08 10:30:00,262.81,262.9,262.01,262.01,14104.0,262.81,262.9,262.01,262.01,14104.0
2018-10-08 10:35:00,262.01,262.1,261.52,262.1,6766.0,262.01,262.1,261.52,262.1,6766.0
2018-10-08 10:40:00,261.99,262.3,261.64,261.83,10588.0,261.99,262.3,261.64,261.83,10588.0
2018-10-08 10:45:00,261.76,261.83,261.17,261.36,8577.0,261.76,261.83,261.17,261.36,8577.0
2018-10-08 10:50:00,261.28,261.33,260.85,261.19,10340.0,261.28,261.33,260.85,261.19,10340.0
2018-10-08 10:55:00,261.11,261.66,261.0,261.47,37886.0,261.11,261.66,261.0,261.47,37886.0
2018-10-08 11:00:00,261.38,261.38,259.71,259.91,21298.0,261.38,261.38,259.71,259.91,21298.0
2018-10-08 11:05:00,259.84,259.98,258.78,258.95,20906.0,259.84,259.98,258.78,258.95,20906.0
2018-10-08 11:10:00,258.87,259.36,258.6,258.77,30449.0,258.87,259.36,258.6,258.77,30449.0
2018-10-08 11:15:00,258.7,258.7,258.11,258.29,29826.0,258.7,258.7,258.11,258.29,29826.0
2018-10-08 11:20:00,258.38,258.59,257.58,258.24,35056.0,258.38,258.59,257.58,258.24,35056.0
2018-10-08 11:25:00,258.14,258.17,256.72,256.91,44423.0,258.14,258.17,256.72,256.91,44423.0
2018-10-08 11:30:00,256.97,256.98,255.08,255.08,54368.0,256.97,256.98,255.08,255.08,54368.0
2018-10-08 11:35:00,255.19,255.45,253.14,253.15,98167.0,255.19,255.45,253.14,253.15,98167.0
2018-10-08 11:40:00,253.23,253.24,248.68,251.66,295472.0,253.23,253.24,248.68,251.66,295472.0
2018-10-08 11:45:00,251.54,253.03,250.68,252.88,67352.0,251.54,253.03,250.68,252.88,67352.0
2018-10-08 11:50:00,252.85,254.59,252.68,254.56,74980.0,252.85,254.59,252.68,254.56,74980.0
2018-10-08 11:55:00,254.54,255.09,254.0,255.07,67955.0,254.54,255.09,254.0,255.07,67955.0
2018-10-08 12:00:00,254.97,255.02,254.25,254.72,39892.0,254.97,255.02,254.25,254.72,39892.0
2018-10-08 12:05:00,254.54,254.63,253.09,253.4,42669.0,254.54,254.63,253.09,253.4,42669.0
2018-10-08 12:10:00,253.44,253.44,251.67,251.81,49631.0,253.44,253.44,251.67,251.81,49631.0
2018-10-08 12:15:00,251.77,253.01,251.76,252.13,45936.0,251.77,253.01,251.76,252.13,45936.0
2018-10-08 12:20:00,252.0,252.65,251.36,252.5,46283.0,252.0,252.65,251.36,252.5,46283.0
2018-10-08 12:25:00,252.51,253.31,252.46,253.11,56959.0,252.51,253.31,252.46,253.11,56959.0
2018-10-08 12:30:00,253.08,253.12,252.21,252.34,30189.0,253.08,253.12,252.21,252.34,30189.0
2018-10-08 12:35:00,252.36,253.08,252.22,252.61,24313.0,252.36,253.08,252.22,252.61,24313.0
2018-10-08 12:40:00,252.61,253.0,252.47,252.74,34626.0,252.61,253.0,252.47,252.74,34626.0
2018-10-08 12:45:00,252.79,253.0,251.77,251.95,32083.0,252.79,253.0,251.77,251.95,32083.0
2018-10-08 12:50:00,251.89,252.18,251.3,251.52,29019.0,251.89,252.18,251.3,251.52,29019.0
2018-10-08 12:55:00,251.65,251.79,250.9,251.08,41775.0,251.65,251.79,250.9,251.08,41775.0
2018-10-08 13:00:00,251.0,251.98,250.96,251.79,29509.0,251.0,251.98,250.96,251.79,29509.0
2018-10-08 13:05:00,251.78,252.42,251.52,252.42,22617.0,251.78,252.42,251.52,252.42,22617.0
2018-10-08 13:10:00,252.34,252.34,251.49,251.5,10220.0,252.34,252.34,251.49,251.5,10220.0
2018-10-08 13:15:00,251.55,251.56,250.94,251.22,49450.0,251.55,251.56,250.94,251.22,49450.0
2018-10-08 13:20:00,251.18,251.42,250.93,251.09,44811.0,251.18,251.42,250.93,251.09,44811.0
2018-10-08 13:25:00,251.08,251.25,250.66,250.74,32315.0,251.08,251.25,250.66,250.74,32315.0
2018-10-08 13:30:00,250.76,251.29,250.5,250.9,34861.0,250.76,251.29,250.5,250.9,34861.0
2018-10-08 13:35:00,251.08,251.97,250.92,251.97,66215.0,251.08,251.97,250.92,251.97,66215.0
2018-10-08 13:40:00,251.96,252.96,251.96,252.79,35540.0,251.96,252.96,251.96,252.79,35540.0
2018-10-08 13:45:00,252.69,253.11,252.64,252.95,57075.0,252.69,253.11,252.64,252.95,57075.0
2018-10-08 13:50:00,252.99,253.2,252.6,252.71,24907.0,252.99,253.2,252.6,252.71,24907.0
2018-10-08 13:55:00,252.7,252.71,251.79,251.79,23436.0,252.7,252.71,251.79,251.79,23436.0
2018-10-08 14:00:00,251.81,252.24,251.73,251.95,51302.0,251.81,252.24,251.73,251.95,51302.0
2018-10-08 14:05:00,251.99,252.18,251.87,252.07,52023.0,251.99,252.18,251.87,252.07,52023.0
2018-10-08 14:10:00,252.07,252.16,251.92,251.96,68185.0,252.07,252.16,251.92,251.96,68185.0
2018-10-08 14:15:00,251.99,252.72,251.89,252.43,51439.0,251.99,252.72,251.89,252.43,51439.0
2018-10-08 14:20:00,252.51,253.7,252.49,253.63,23430.0,252.51,253.7,252.49,253.63,23430.0
2018-10-08 14:25:00,253.59,253.76,253.14,253.14,57578.0,253.59,253.76,253.14,253.14,57578.0
2018-10-08 14:30:00,253.24,254.13,253.2,254.11,28277.0,253.24,254.13,253.2,254.11,28277.0
2018-10-08 14:35:00,254.13,254.43,253.75,254.31,45585.0,254.13,254.43,253.75,254.31,45585.0
2018-10-08 14:40:00,254.3,254.5,254.13,254.45,25411.0,254.3,254.5,254.13,254.45,25411.0
2018-10-08 14:45:00,254.38,255.68,254.28,255.54,53345.0,254.38,255.68,254.28,255.54,53345.0
2018-10-08 14:50:00,255.44,255.94,255.4,255.54,48969.0,255.44,255.94,255.4,255.54,48969.0
2018-10-08 14:55:00,255.54,256.04,255.46,255.76,73058.0,255.54,256.04,255.46,255.76,73058.0
2018-10-08 15:00:00,255.82,256.52,255.64,256.46,75060.0,255.82,256.52,255.64,256.46,75060.0
2018-10-08 15:05:00,256.46,256.49,255.4,255.4,58437.0,256.46,256.49,255.4,255.4,58437.0
2018-10-08 15:10:00,255.41,256.09,255.32,255.53,129094.0,255.41,256.09,255.32,255.53,129094.0
2018-10-08 15:15:00,255.6,255.84,255.35,255.59,75123.0,255.6,255.84,255.35,255.59,75123.0
2018-10-08 15:20:00,255.47,255.48,254.69,254.71,27229.0,255.47,255.48,254.69,254.71,27229.0
2018-10-08 15:25:00,254.71,254.98,254.28,254.34,35806.0,254.71,254.98,254.28,254.34,35806.0
2018-10-08 15:30:00,254.34,254.77,254.27,254.44,36940.0,254.34,254.77,254.27,254.44,36940.0
2018-10-08 15:35:00,254.45,254.86,254.4,254.86,41770.0,254.45,254.86,254.4,254.86,41770.0
2018-10-08 15:40:00,254.86,254.95,254.57,254.78,35214.0,254.86,254.95,254.57,254.78,35214.0
2018-10-08 15:45:00,254.81,255.21,254.81,255.15,42529.0,254.81,255.21,254.81,255.15,42529.0
2018-10-08 15:50:00,255.2,255.22,254.69,254.85,42129.0,255.2,255.22,254.69,254.85,42129.0
2018-10-08 15:55:00,254.83,255.08,254.57,254.65,98891.0,254.83,255.08,254.57,254.65,98891.0
2018-10-09 09:30:00,254.16,255.1,252.0,255.1,75091.0,254.16,255.1,252.0,255.1,75091.0
2018-10-09 09:35:00,254.97,258.72,254.68,258.72,49001.0,254.97,258.72,254.68,258.72,49001.0
2018-10-09 09:40:00,258.46,258.53,256.37,257.78,33886.0,258.46,258.53,256.37,257.78,33886.0
2018-10-09 09:45:00,258.0,258.0,255.17,255.96,26786.0,258.0,258.0,255.17,255.96,26786.0
2018-10-09 09:50:00,256.01,256.92,255.6,256.33,22539.0,256.01,256.92,255.6,256.33,22539.0
2018-10-09 09:55:00,256.36,256.47,255.24,255.97,27936.0,256.36,256.47,255.24,255.97,27936.0
2018-10-09 10:00:00,255.97,256.87,255.87,256.32,39041.0,255.97,256.87,255.87,256.32,39041.0
2018-10-09 10:05:00,256.41,256.56,254.52,254.52,20214.0,256.41,256.56,254.52,254.52,20214.0
2018-10-09 10:10:00,254.51,255.7,254.51,255.4,25971.0,254.51,255.7,254.51,255.4,25971.0
2018-10-09 10:15:00,255.36,256.05,255.26,256.05,14872.0,255.36,256.05,255.26,256.05,14872.0
2018-10-09 10:20:00,255.98,256.67,255.85,256.42,18477.0,255.98,256.67,255.85,256.42,18477.0
2018-10-09 10:25:00,256.42,256.55,255.47,256.39,25116.0,256.42,256.55,255.47,256.39,25116.0
2018-10-09 10:30:00,256.49,257.1,256.34,256.81,25218.0,256.49,257.1,256.34,256.81,25218.0
2018-10-09 10:35:00,256.91,257.23,256.22,256.45,21524.0,256.91,257.23,256.22,256.45,21524.0
2018-10-09 10:40:00,256.4,257.03,256.11,256.39,22367.0,256.4,257.03,256.11,256.39,22367.0
2018-10-09 10:45:00,256.33,256.67,256.25,256.25,18004.0,256.33,256.67,256.25,256.25,18004.0
2018-10-09 10:50:00,256.31,256.4,254.95,255.59,27069.0,256.31,256.4,254.95,255.59,27069.0
2018-10-09 10:55:00,255.69,256.17,255.24,255.83,10282.0,255.69,256.17,255.24,255.83,10282.0
2018-10-09 11:00:00,255.82,255.84,255.36,255.54,15274.0,255.82,255.84,255.36,255.54,15274.0
2018-10-09 11:05:00,255.47,255.86,255.0,255.0,26084.0,255.47,255.86,255.0,255.0,26084.0
2018-10-09 11:10:00,255.21,255.69,254.94,255.43,14853.0,255.21,255.69,254.94,255.43,14853.0
2018-10-09 11:15:00,255.46,256.02,254.99,255.43,14419.0,255.46,256.02,254.99,255.43,14419.0
2018-10-09 11:20:00,255.57,256.5,255.56,256.39,11162.0,255.57,256.5,255.56,256.39,11162.0
2018-10-09 11:25:00,256.36,256.9,256.32,256.47,15426.0,256.36,256.9,256.32,256.47,15426.0
2018-10-09 11:30:00,256.43,256.66,256.33,256.41,15362.0,256.43,256.66,256.33,256.41,15362.0
2018-10-09 11:35:00,256.38,257.1,256.38,256.52,16772.0,256.38,257.1,256.38,256.52,16772.0
2018-10-09 11:40:00,256.59,256.71,255.98,256.37,12742.0,256.59,256.71,255.98,256.37,12742.0
2018-10-09 11:45:00,256.36,256.55,255.85,256.55,53256.0,256.36,256.55,255.85,256.55,53256.0
2018-10-09 11:50:00,256.53,257.06,255.89,256.02,32840.0,256.53,257.06,255.89,256.02,32840.0
2018-10-09 11:55:00,256.27,256.45,255.85,255.85,9518.0,256.27,256.45,255.85,255.85,9518.0
2018-10-09 12:00:00,255.8,256.3,255.56,255.63,14474.0,255.8,256.3,255.56,255.63,14474.0
2018-10-09 12:05:00,255.53,255.64,255.25,255.39,15246.0,255.53,255.64,255.25,255.39,15246.0
2018-10-09 12:10:00,255.31,255.41,254.73,255.02,14817.0,255.31,255.41,254.73,255.02,14817.0
2018-10-09 12:15:00,255.0,255.26,254.75,254.92,25276.0,255.0,255.26,254.75,254.92,25276.0
2018-10-09 12:20:00,254.92,255.5,254.92,254.98,10945.0,254.92,255.5,254.92,254.98,10945.0
2018-10-09 12:25:00,255.06,255.24,254.93,255.0,10548.0,255.06,255.24,254.93,255.0,10548.0
2018-10-09 12:30:00,254.97,255.0,254.5,254.69,12882.0,254.97,255.0,254.5,254.69,12882.0
2018-10-09 12:35:00,254.78,255.11,254.71,255.1,7479.0,254.78,255.11,254.71,255.1,7479.0
2018-10-09 12:40:00,255.1,255.13,254.0,254.01,23613.0,255.1,255.13,254.0,254.01,23613.0
2018-10-09 12:45:00,254.04,254.08,253.4,253.74,33414.0,254.04,254.08,253.4,253.74,33414.0
2018-10-09 12:50:00,253.8,253.81,253.24,253.29,12765.0,253.8,253.81,253.24,253.29,12765.0
2018-10-09 12:55:00,253.25,253.6,253.1,253.2,9715.0,253.25,253.6,253.1,253.2,9715.0
2018-10-09 13:00:00,253.09,253.1,252.03,252.27,26984.0,253.09,253.1,252.03,252.27,26984.0
2018-10-09 13:05:00,252.27,252.58,252.0,252.02,26070.0,252.27,252.58,252.0,252.02,26070.0
2018-10-09 13:10:00,252.05,253.43,252.05,253.35,17420.0,252.05,253.43,252.05,253.35,17420.0
2018-10-09 13:15:00,253.3,253.63,252.94,253.0,13886.0,253.3,253.63,252.94,253.0,13886.0
2018-10-09 13:20:00,252.95,253.4,252.89,253.31,14978.0,252.95,253.4,252.89,253.31,14978.0
2018-10-09 13:25:00,253.31,253.41,252.67,253.07,16986.0,253.31,253.41,252.67,253.07,16986.0
2018-10-09 13:30:00,253.01,253.04,252.26,252.61,33772.0,253.01,253.04,252.26,252.61,33772.0
2018-10-09 13:35:00,252.56,252.62,252.14,252.21,13804.0,252.56,252.62,252.14,252.21,13804.0
2018-10-09 13:40:00,252.16,252.66,251.85,251.91,25023.0,252.16,252.66,251.85,251.91,25023.0
2018-10-09 13:45:00,251.87,252.19,251.71,251.91,19078.0,251.87,252.19,251.71,251.91,19078.0
2018-10-09 13:50:00,251.82,252.19,251.76,252.09,14999.0,251.82,252.19,251.76,252.09,14999.0
2018-10-09 13:55:00,252.12,252.81,252.09,252.54,21307.0,252.12,252.81,252.09,252.54,21307.0
2018-10-09 14:00:00,252.57,252.57,252.24,252.24,12346.0,252.57,252.57,252.24,252.24,12346.0
2018-10-09 14:05:00,252.24,253.0,251.83,253.0,14632.0,252.24,253.0,251.83,253.0,14632.0
2018-10-09 14:10:00,253.05,253.13,252.72,252.96,11033.0,253.05,253.13,252.72,252.96,11033.0
2018-10-09 14:15:00,252.97,253.0,252.44,252.55,14960.0,252.97,253.0,252.44,252.55,14960.0
2018-10-09 14:20:00,252.55,252.78,252.37,252.68,8821.0,252.55,252.78,252.37,252.68,8821.0
2018-10-09 14:25:00,252.62,253.1,252.62,252.99,11119.0,252.62,253.1,252.62,252.99,11119.0
2018-10-09 14:30:00,253.06,253.6,252.74,253.21,30895.0,253.06,253.6,252.74,253.21,30895.0
2018-10-09 14:35:00,253.21,253.45,252.86,253.42,16779.0,253.21,253.45,252.86,253.42,16779.0
2018-10-09 14:40:00,253.5,253.98,253.41,253.98,11351.0,253.5,253.98,253.41,253.98,11351.0
2018-10-09 14:45:00,253.88,253.9,253.43,253.86,19243.0,253.88,253.9,253.43,253.86,19243.0
2018-10-09 14:50:00,253.77,254.55,253.68,254.37,12499.0,253.77,254.55,253.68,254.37,12499.0
2018-10-09 14:55:00,254.41,254.57,254.24,254.24,14930.0,254.41,254.57,254.24,254.24,14930.0
2018-10-09 15:00:00,254.3,254.52,254.16,254.2,11009.0,254.3,254.52,254.16,254.2,11009.0
2018-10-09 15:05:00,254.17,254.32,254.1,254.1,11154.0,254.17,254.32,254.1,254.1,11154.0
2018-10-09 15:10:00,254.14,254.14,253.85,254.07,12946.0,254.14,254.14,253.85,254.07,12946.0
2018-10-09 15:15:00,254.06,254.32,253.99,254.17,18414.0,254.06,254.32,253.99,254.17,18414.0
2018-10-09 15:20:00,254.18,254.18,253.4,253.52,18614.0,254.18,254.18,253.4,253.52,18614.0
2018-10-09 15:25:00,253.6,253.8,253.54,253.72,13859.0,253.6,253.8,253.54,253.72,13859.0
2018-10-09 15:30:00,253.74,253.99,253.66,253.86,16755.0,253.74,253.99,253.66,253.86,16755.0
2018-10-09 15:35:00,253.8,253.86,253.6,253.82,21074.0,253.8,253.86,253.6,253.82,21074.0
2018-10-09 15:40:00,253.81,253.89,253.59,253.77,22250.0,253.81,253.89,253.59,253.77,22250.0
2018-10-09 15:45:00,253.81,254.66,253.81,254.54,32604.0,253.81,254.66,253.81,254.54,32604.0
2018-10-09 15:50:00,254.54,254.67,254.16,254.41,40717.0,254.54,254.67,254.16,254.41,40717.0
2018-10-09 15:55:00,254.41,254.41,253.9,254.16,65614.0,254.41,254.41,253.9,254.16,65614.0
2018-10-10 09:30:00,252.52,253.38,249.88,251.21,94052.0,252.52,253.38,249.88,251.21,94052.0
2018-10-10 09:35:00,251.23,251.23,248.03,248.32,107839.0,251.23,251.23,248.03,248.32,107839.0
2018-10-10 09:40:00,248.33,249.24,247.68,247.87,62354.0,248.33,249.24,247.68,247.87,62354.0
2018-10-10 09:45:00,248.08,248.59,246.8,246.85,59780.0,248.08,248.59,246.8,246.85,59780.0
2018-10-10 09:50:00,246.71,247.31,245.75,246.12,60809.0,246.71,247.31,245.75,246.12,60809.0
2018-10-10 09:55:00,246.02,246.12,243.22,244.34,117301.0,246.02,246.12,243.22,244.34,117301.0
2018-10-10 10:00:00,244.42,245.1,242.2,242.87,141843.0,244.42,245.1,242.2,242.87,141843.0
2018-10-10 10:05:00,242.84,243.71,242.65,242.8,167872.0,242.84,243.71,242.65,242.8,167872.0
2018-10-10 10:10:00,242.93,245.92,242.82,245.0,130029.0,242.93,245.92,242.82,245.0,130029.0
2018-10-10 10:15:00,245.16,245.77,244.76,245.44,74387.0,245.16,245.77,244.76,245.44,74387.0
2018-10-10 10:20:00,245.42,246.73,244.9,246.6,64221.0,245.42,246.73,244.9,246.6,64221.0
2018-10-10 10:25:00,246.68,246.9,245.46,245.57,48495.0,246.68,246.9,245.46,245.57,48495.0
2018-10-10 10:30:00,245.45,246.13,244.8,245.16,34405.0,245.45,246.13,244.8,245.16,34405.0
2018-10-10 10:35:00,245.02,245.21,244.25,244.25,31763.0,245.02,245.21,244.25,244.25,31763.0
2018-10-10 10:40:00,244.2,244.9,243.81,244.42,37445.0,244.2,244.9,243.81,244.42,37445.0
2018-10-10 10:45:00,244.5,245.48,243.68,243.77,29310.0,244.5,245.48,243.68,243.77,29310.0
2018-10-10 10:50:00,243.61,245.16,243.61,244.68,17490.0,243.61,245.16,243.61,244.68,17490.0
2018-10-10 10:55:00,244.57,244.63,243.94,244.09,17923.0,244.57,244.63,243.94,244.09,17923.0
2018-10-10 11:00:00,243.97,244.25,242.93,242.93,50796.0,243.97,244.25,242.93,242.93,50796.0
2018-10-10 11:05:00,242.98,243.18,241.63,241.96,62976.0,242.98,243.18,241.63,241.96,62976.0
2018-10-10 11:10:00,242.0,242.62,241.66,241.81,36589.0,242.0,242.62,241.66,241.81,36589.0
2018-10-10 11:15:00,241.79,241.95,240.73,240.85,53593.0,241.79,241.95,240.73,240.85,53593.0
2018-10-10 11:20:00,240.84,241.25,240.51,241.03,42241.0,240.84,241.25,240.51,241.03,42241.0
2018-10-10 11:25:00,241.05,242.65,241.04,242.61,21293.0,241.05,242.65,241.04,242.61,21293.0
2018-10-10 11:30:00,242.66,242.77,242.2,242.47,25011.0,242.66,242.77,242.2,242.47,25011.0
2018-10-10 11:35:00,242.47,242.73,241.35,241.49,24988.0,242.47,242.73,241.35,241.49,24988.0
2018-10-10 11:40:00,241.53,242.58,241.52,242.45,18505.0,241.53,242.58,241.52,242.45,18505.0
2018-10-10 11:45:00,242.38,243.64,242.2,243.62,45124.0,242.38,243.64,242.2,243.62,45124.0
2018-10-10 11:50:00,243.68,243.71,242.64,243.12,20815.0,243.68,243.71,242.64,243.12,20815.0
2018-10-10 11:55:00,243.11,244.01,242.91,242.99,45088.0,243.11,244.01,242.91,242.99,45088.0
2018-10-10 12:00:00,242.9,243.07,242.35,242.35,16421.0,242.9,243.07,242.35,242.35,16421.0
2018-10-10 12:05:00,242.17,242.4,241.26,241.78,31179.0,242.17,242.4,241.26,241.78,31179.0
2018-10-10 12:10:00,241.81,242.7,241.68,242.31,23048.0,241.81,242.7,241.68,242.31,23048.0
2018-10-10 12:15:00,242.23,243.95,242.23,243.95,18365.0,242.23,243.95,242.23,243.95,18365.0
2018-10-10 12:20:00,243.91,243.91,243.59,243.59,11478.0,243.91,243.91,243.59,243.59,11478.0
2018-10-10 12:25:00,243.5,243.91,243.21,243.21,13697.0,243.5,243.91,243.21,243.21,13697.0
2018-10-10 12:30:00,243.13,243.19,242.32,242.54,17025.0,243.13,243.19,242.32,242.54,17025.0
2018-10-10 12:35:00,242.51,242.73,241.73,242.25,8694.0,242.51,242.73,241.73,242.25,8694.0
2018-10-10 12:40:00,242.16,242.62,242.03,242.41,14170.0,242.16,242.62,242.03,242.41,14170.0
2018-10-10 12:45:00,242.31,242.85,242.29,242.68,22016.0,242.31,242.85,242.29,242.68,22016.0
2018-10-10 12:50:00,242.73,242.93,242.54,242.93,22316.0,242.73,242.93,242.54,242.93,22316.0
2018-10-10 12:55:00,242.94,243.0,241.76,241.81,21309.0,242.94,243.0,241.76,241.81,21309.0
2018-10-10 13:00:00,241.73,241.73,240.79,240.88,24259.0,241.73,241.73,240.79,240.88,24259.0
2018-10-10 13:05:00,240.8,242.27,240.8,242.27,41832.0,240.8,242.27,240.8,242.27,41832.0
2018-10-10 13:10:00,242.12,243.47,241.99,243.31,28372.0,242.12,243.47,241.99,243.31,28372.0
2018-10-10 13:15:00,243.26,243.77,242.93,243.58,12865.0,243.26,243.77,242.93,243.58,12865.0
2018-10-10 13:20:00,243.57,244.0,243.3,243.7,24736.0,243.57,244.0,243.3,243.7,24736.0
2018-10-10 13:25:00,243.7,243.71,243.15,243.38,15978.0,243.7,243.71,243.15,243.38,15978.0
2018-10-10 13:30:00,243.26,244.0,243.1,244.0,15146.0,243.26,244.0,243.1,244.0,15146.0
2018-10-10 13:35:00,244.05,244.06,243.39,243.75,11051.0,244.05,244.06,243.39,243.75,11051.0
2018-10-10 13:40:00,243.83,243.89,243.19,243.62,32378.0,243.83,243.89,243.19,243.62,32378.0
2018-10-10 13:45:00,243.56,243.9,243.3,243.76,28196.0,243.56,243.9,243.3,243.76,28196.0
2018-10-10 13:50:00,243.72,243.72,242.89,243.27,40980.0,243.72,243.72,242.89,243.27,40980.0
2018-10-10 13:55:00,243.23,243.43,242.96,243.43,22618.0,243.23,243.43,242.96,243.43,22618.0
2018-10-10 14:00:00,243.35,243.5,242.58,242.77,25769.0,243.35,243.5,242.58,242.77,25769.0
2018-10-10 14:05:00,242.65,242.73,241.48,241.67,29707.0,242.65,242.73,241.48,241.67,29707.0
2018-10-10 14:10:00,241.62,242.58,241.62,241.86,29493.0,241.62,242.58,241.62,241.86,29493.0
2018-10-10 14:15:00,241.96,243.1,241.96,242.81,27392.0,241.96,243.1,241.96,242.81,27392.0
2018-10-10 14:20:00,242.84,243.51,242.51,243.43,29619.0,242.84,243.51,242.51,243.43,29619.0
2018-10-10 14:25:00,243.39,243.55,242.24,242.63,55474.0,243.39,243.55,242.24,242.63,55474.0
2018-10-10 14:30:00,242.58,242.87,242.44,242.51,24506.0,242.58,242.87,242.44,242.51,24506.0
2018-10-10 14:35:00,242.47,242.63,242.12,242.27,33249.0,242.47,242.63,242.12,242.27,33249.0
2018-10-10 14:40:00,242.16,242.16,241.62,241.62,33566.0,242.16,242.16,241.62,241.62,33566.0
2018-10-10 14:45:00,241.71,242.15,241.49,241.64,26468.0,241.71,242.15,241.49,241.64,26468.0
2018-10-10 14:50:00,241.62,242.45,241.51,242.15,17740.0,241.62,242.45,241.51,242.15,17740.0
2018-10-10 14:55:00,242.19,242.87,241.92,242.7,25224.0,242.19,242.87,241.92,242.7,25224.0
2018-10-10 15:00:00,242.65,242.65,241.51,241.53,20240.0,242.65,242.65,241.51,241.53,20240.0
2018-10-10 15:05:00,241.51,241.73,241.0,241.31,24176.0,241.51,241.73,241.0,241.31,24176.0
2018-10-10 15:10:00,241.4,241.42,240.75,240.85,38531.0,241.4,241.42,240.75,240.85,38531.0
2018-10-10 15:15:00,240.93,241.71,240.59,240.7,47733.0,240.93,241.71,240.59,240.7,47733.0
2018-10-10 15:20:00,240.69,241.27,240.67,241.18,37378.0,240.69,241.27,240.67,241.18,37378.0
2018-10-10 15:25:00,241.13,241.28,240.43,241.19,44669.0,241.13,241.28,240.43,241.19,44669.0
2018-10-10 15:30:00,241.2,241.2,240.15,240.29,41042.0,241.2,241.2,240.15,240.29,41042.0
2018-10-10 15:35:00,240.14,240.2,239.4,239.41,67692.0,240.14,240.2,239.4,239.41,67692.0
2018-10-10 15:40:00,239.41,239.52,238.86,239.49,79279.0,239.41,239.52,238.86,239.49,79279.0
2018-10-10 15:45:00,239.49,240.94,238.74,240.82,130851.0,239.49,240.94,238.74,240.82,130851.0
2018-10-10 15:50:00,240.81,240.85,238.82,238.9,114387.0,240.81,240.85,238.82,238.9,114387.0
2018-10-10 15:55:00,238.82,238.87,237.86,238.11,235104.0,238.82,238.87,237.86,238.11,235104.0
2018-10-11 09:30:00,236.41,239.98,234.72,239.76,295610.0,236.41,239.98,234.72,239.76,295610.0
2018-10-11 09:35:00,239.74,241.66,239.62,240.4,284746.0,239.74,241.66,239.62,240.4,284746.0
2018-10-11 09:40:00,240.23,242.25,239.94,241.45,219470.0,240.23,242.25,239.94,241.45,219470.0
2018-10-11 09:45:00,241.42,243.65,240.82,243.65,179832.0,241.42,243.65,240.82,243.65,179832.0
2018-10-11 09:50:00,243.37,245.15,242.8,244.24,146468.0,243.37,245.15,242.8,244.24,146468.0
2018-10-11 09:55:00,244.35,245.72,242.71,244.87,139362.0,244.35,245.72,242.71,244.87,139362.0
2018-10-11 10:00:00,244.99,245.11,243.85,244.02,166779.0,244.99,245.11,243.85,244.02,166779.0
2018-10-11 10:05:00,244.1,244.17,240.77,242.0,123401.0,244.1,244.17,240.77,242.0,123401.0
2018-10-11 10:10:00,242.13,242.24,240.0,241.12,61880.0,242.13,242.24,240.0,241.12,61880.0
2018-10-11 10:15:00,240.97,241.09,239.76,240.22,45020.0,240.97,241.09,239.76,240.22,45020.0
2018-10-11 10:20:00,240.35,241.22,239.95,240.31,51215.0,240.35,241.22,239.95,240.31,51215.0
2018-10-11 10:25:00,240.12,241.74,240.0,241.28,23777.0,240.12,241.74,240.0,241.28,23777.0
2018-10-11 10:30:00,241.51,242.31,241.23,241.29,32095.0,241.51,242.31,241.23,241.29,32095.0
2018-10-11 10:35:00,241.43,242.43,241.0,241.82,31929.0,241.43,242.43,241.0,241.82,31929.0
2018-10-11 10:40:00,241.82,242.0,240.21,241.38,38135.0,241.82,242.0,240.21,241.38,38135.0
2018-10-11 10:45:00,241.17,241.34,240.06,240.31,36249.0,241.17,241.34,240.06,240.31,36249.0
2018-10-11 10:50:00,240.22,240.9,239.31,240.14,50622.0,240.22,240.9,239.31,240.14,50622.0
2018-10-11 10:55:00,239.95,240.7,239.81,239.83,32466.0,239.95,240.7,239.81,239.83,32466.0
2018-10-11 11:00:00,239.75,239.96,238.0,238.47,52544.0,239.75,239.96,238.0,238.47,52544.0
2018-10-11 11:05:00,238.44,240.19,238.16,239.97,57630.0,238.44,240.19,238.16,239.97,57630.0
2018-10-11 11:10:00,239.88,239.98,238.51,238.9,55266.0,239.88,239.98,238.51,238.9,55266.0
2018-10-11 11:15:00,238.9,240.17,238.8,239.24,42721.0,238.9,240.17,238.8,239.24,42721.0
2018-10-11 11:20:00,239.41,240.49,239.05,239.83,53981.0,239.41,240.49,239.05,239.83,53981.0
2018-10-11 11:25:00,239.75,239.96,239.0,239.36,41804.0,239.75,239.96,239.0,239.36,41804.0
2018-10-11 11:30:00,239.16,239.87,238.13,239.87,38842.0,239.16,239.87,238.13,239.87,38842.0
2018-10-11 11:35:00,239.76,240.04,238.63,239.75,118689.0,239.76,240.04,238.63,239.75,118689.0
2018-10-11 11:40:00,240.03,241.07,239.93,241.07,47451.0,240.03,241.07,239.93,241.07,47451.0
2018-10-11 11:45:00,240.91,243.81,240.53,243.3,174954.0,240.91,243.81,240.53,243.3,174954.0
2018-10-11 11:50:00,243.42,243.9,242.0,242.55,77868.0,243.42,243.9,242.0,242.55,77868.0
2018-10-11 11:55:00,242.67,243.11,241.93,242.25,54642.0,242.67,243.11,241.93,242.25,54642.0
2018-10-11 12:00:00,242.31,243.31,241.89,242.42,62082.0,242.31,243.31,241.89,242.42,62082.0
2018-10-11 12:05:00,242.42,243.08,242.11,242.69,33834.0,242.42,243.08,242.11,242.69,33834.0
2018-10-11 12:10:00,242.6,243.78,242.6,243.56,33359.0,242.6,243.78,242.6,243.56,33359.0
2018-10-11 12:15:00,243.52,244.31,243.5,244.2,36862.0,243.52,244.31,243.5,244.2,36862.0
2018-10-11 12:20:00,244.09,245.27,244.09,245.05,48397.0,244.09,245.27,244.09,245.05,48397.0
2018-10-11 12:25:00,245.12,245.3,244.16,244.33,53889.0,245.12,245.3,244.16,244.33,53889.0
2018-10-11 12:30:00,244.22,244.31,243.31,243.83,42164.0,244.22,244.31,243.31,243.83,42164.0
2018-10-11 12:35:00,243.83,244.09,243.13,243.33,50203.0,243.83,244.09,243.13,243.33,50203.0
2018-10-11 12:40:00,243.34,243.68,243.12,243.45,37798.0,243.34,243.68,243.12,243.45,37798.0
2018-10-11 12:45:00,243.6,243.6,241.86,242.24,28919.0,243.6,243.6,241.86,242.24,28919.0
2018-10-11 12:50:00,242.26,242.85,241.33,242.57,14609.0,242.26,242.85,241.33,242.57,14609.0
2018-10-11 12:55:00,242.78,243.05,242.36,242.48,21136.0,242.78,243.05,242.36,242.48,21136.0
2018-10-11 13:00:00,242.3,242.34,241.31,241.45,24801.0,242.3,242.34,241.31,241.45,24801.0
2018-10-11 13:05:00,241.6,242.08,241.48,241.76,16198.0,241.6,242.08,241.48,241.76,16198.0
2018-10-11 13:10:00,241.73,242.87,241.36,242.87,37681.0,241.73,242.87,241.36,242.87,37681.0
2018-10-11 13:15:00,242.83,243.24,242.58,242.82,15756.0,242.83,243.24,242.58,242.82,15756.0
2018-10-11 13:20:00,242.91,243.27,242.28,242.41,12125.0,242.91,243.27,242.28,242.41,12125.0
2018-10-11 13:25:00,242.4,243.06,242.18,242.98,18496.0,242.4,243.06,242.18,242.98,18496.0
2018-10-11 13:30:00,243.0,243.44,242.02,242.05,11987.0,243.0,243.44,242.02,242.05,11987.0
2018-10-11 13:35:00,242.07,242.12,241.44,241.71,11348.0,242.07,242.12,241.44,241.71,11348.0
2018-10-11 13:40:00,241.75,242.26,241.45,241.71,20340.0,241.75,242.26,241.45,241.71,20340.0
2018-10-11 13:45:00,241.65,241.97,241.15,241.3,21415.0,241.65,241.97,241.15,241.3,21415.0
2018-10-11 13:50:00,241.17,241.49,240.64,241.3,33243.0,241.17,241.49,240.64,241.3,33243.0
2018-10-11 13:55:00,241.25,242.01,241.08,241.95,10101.0,241.25,242.01,241.08,241.95,10101.0
2018-10-11 14:00:00,242.04,242.08,241.28,241.88,17761.0,242.04,242.08,241.28,241.88,17761.0
2018-10-11 14:05:00,241.88,242.1,241.15,241.21,18252.0,241.88,242.1,241.15,241.21,18252.0
2018-10-11 14:10:00,241.08,241.37,240.21,240.45,25869.0,241.08,241.37,240.21,240.45,25869.0
2018-10-11 14:15:00,240.53,240.86,240.21,240.64,18359.0,240.53,240.86,240.21,240.64,18359.0
2018-10-11 14:20:00,240.62,241.44,240.52,240.65,24633.0,240.62,241.44,240.52,240.65,24633.0
2018-10-11 14:25:00,240.76,240.89,239.7,239.7,125070.0,240.76,240.89,239.7,239.7,125070.0
2018-10-11 14:30:00,239.79,239.88,238.97,239.05,53161.0,239.79,239.88,238.97,239.05,53161.0
2018-10-11 14:35:00,239.12,239.19,237.84,238.33,158657.0,239.12,239.19,237.84,238.33,158657.0
2018-10-11 14:40:00,238.24,238.39,237.19,237.59,84347.0,238.24,238.39,237.19,237.59,84347.0
2018-10-11 14:45:00,237.65,238.08,235.5,237.82,56993.0,237.65,238.08,235.5,237.82,56993.0
2018-10-11 14:50:00,237.66,239.33,237.29,238.39,38670.0,237.66,239.33,237.29,238.39,38670.0
2018-10-11 14:55:00,238.17,238.51,237.36,238.24,57163.0,238.17,238.51,237.36,238.24,57163.0
2018-10-11 15:00:00,238.08,238.91,237.38,238.8,33599.0,238.08,238.91,237.38,238.8,33599.0
2018-10-11 15:05:00,238.75,238.9,237.91,238.06,41602.0,238.75,238.9,237.91,238.06,41602.0
2018-10-11 15:10:00,238.01,240.15,237.36,239.92,50486.0,238.01,240.15,237.36,239.92,50486.0
2018-10-11 15:15:00,240.0,242.25,239.78,241.98,75444.0,240.0,242.25,239.78,241.98,75444.0
2018-10-11 15:20:00,242.04,242.61,241.23,242.05,63570.0,242.04,242.61,241.23,242.05,63570.0
2018-10-11 15:25:00,242.04,242.32,241.1,241.25,64789.0,242.04,242.32,241.1,241.25,64789.0
2018-10-11 15:30:00,241.22,242.5,240.64,242.04,75191.0,241.22,242.5,240.64,242.04,75191.0
2018-10-11 15:35:00,241.98,242.08,240.51,241.5,66294.0,241.98,242.08,240.51,241.5,66294.0
2018-10-11 15:40:00,241.26,241.71,240.52,240.6,50215.0,241.26,241.71,240.52,240.6,50215.0
2018-10-11 15:45:00,240.59,240.83,238.99,239.23,66901.0,240.59,240.83,238.99,239.23,66901.0
2018-10-11 15:50:00,239.13,240.41,238.37,239.92,147590.0,239.13,240.41,238.37,239.92,147590.0
2018-10-11 15:55:00,239.83,240.36,238.55,238.6,295892.0,239.83,240.36,238.55,238.6,295892.0
2018-10-12 09:30:00,246.96,248.41,246.3,246.45,255040.0,246.96,248.41,246.3,246.45,255040.0
2018-10-12 09:35:00,246.57,247.89,245.57,246.21,124328.0,246.57,247.89,245.57,246.21,124328.0
2018-10-12 09:40:00,246.41,246.49,243.5,243.69,110029.0,246.41,246.49,243.5,243.69,110029.0
2018-10-12 09:45:00,243.8,245.0,243.59,244.61,119702.0,243.8,245.0,243.59,244.61,119702.0
2018-10-12 09:50:00,244.65,245.85,243.65,245.5,46634.0,244.65,245.85,243.65,245.5,46634.0
2018-10-12 09:55:00,245.55,247.07,245.46,246.49,39789.0,245.55,247.07,245.46,246.49,39789.0
2018-10-12 10:00:00,246.3,247.97,246.23,247.58,64690.0,246.3,247.97,246.23,247.58,64690.0
2018-10-12 10:05:00,247.53,247.86,247.0,247.86,31791.0,247.53,247.86,247.0,247.86,31791.0
2018-10-12 10:10:00,247.79,248.36,247.45,247.8,126197.0,247.79,248.36,247.45,247.8,126197.0
2018-10-12 10:15:00,247.89,248.44,247.73,248.12,89757.0,247.89,248.44,247.73,248.12,89757.0
2018-10-12 10:20:00,248.19,248.47,247.31,247.99,44103.0,248.19,248.47,247.31,247.99,44103.0
2018-10-12 10:25:00,248.03,248.04,245.81,245.89,39079.0,248.03,248.04,245.81,245.89,39079.0
2018-10-12 10:30:00,245.79,246.94,245.79,246.87,21223.0,245.79,246.94,245.79,246.87,21223.0
2018-10-12 10:35:00,246.75,247.2,246.51,246.93,21590.0,246.75,247.2,246.51,246.93,21590.0
2018-10-12 10:40:00,247.0,247.0,246.24,246.76,23048.0,247.0,247.0,246.24,246.76,23048.0
2018-10-12 10:45:00,246.75,246.75,245.63,245.71,19382.0,246.75,246.75,245.63,245.71,19382.0
2018-10-12 10:50:00,245.67,246.92,245.6,246.92,14248.0,245.67,246.92,245.6,246.92,14248.0
2018-10-12 10:55:00,247.02,247.06,245.76,245.76,30246.0,247.02,247.06,245.76,245.76,30246.0
2018-10-12 11:00:00,245.91,246.58,245.87,245.94,37307.0,245.91,246.58,245.87,245.94,37307.0
2018-10-12 11:05:00,246.02,246.54,245.62,246.47,22791.0,246.02,246.54,245.62,246.47,22791.0
2018-10-12 11:10:00,246.47,247.34,246.26,247.29,33701.0,246.47,247.34,246.26,247.29,33701.0
2018-10-12 11:15:00,247.29,247.37,246.89,247.11,60837.0,247.29,247.37,246.89,247.11,60837.0
2018-10-12 11:20:00,247.04,247.42,246.95,247.06,21747.0,247.04,247.42,246.95,247.06,21747.0
2018-10-12 11:25:00,247.05,247.27,246.8,247.11,50345.0,247.05,247.27,246.8,247.11,50345.0
2018-10-12 11:30:00,247.12,247.62,246.82,247.51,28127.0,247.12,247.62,246.82,247.51,28127.0
2018-10-12 11:35:00,247.4,247.59,246.84,246.96,53056.0,247.4,247.59,246.84,246.96,53056.0
2018-10-12 11:40:00,246.9,247.11,246.35,246.41,74028.0,246.9,247.11,246.35,246.41,74028.0
2018-10-12 11:45:00,246.24,246.25,245.44,245.95,52673.0,246.24,246.25,245.44,245.95,52673.0
2018-10-12 11:50:00,245.96,246.52,245.61,246.13,16617.0,245.96,246.52,245.61,246.13,16617.0
2018-10-12 11:55:00,246.12,246.66,246.0,246.06,17497.0,246.12,246.66,246.0,246.06,17497.0
2018-10-12 12:00:00,246.02,246.14,245.27,245.28,25093.0,246.02,246.14,245.27,245.28,25093.0
2018-10-12 12:05:00,245.28,245.59,244.68,245.23,26942.0,245.28,245.59,244.68,245.23,26942.0
2018-10-12 12:10:00,245.12,245.8,244.71,245.57,21637.0,245.12,245.8,244.71,245.57,21637.0
2018-10-12 12:15:00,245.38,245.39,244.58,244.87,17225.0,245.38,245.39,244.58,244.87,17225.0
2018-10-12 12:20:00,244.79,245.26,244.55,245.16,11570.0,244.79,245.26,244.55,245.16,11570.0
2018-10-12 12:25:00,245.22,245.22,244.13,244.86,17802.0,245.22,245.22,244.13,244.86,17802.0
2018-10-12 12:30:00,244.71,245.01,244.11,244.77,17677.0,244.71,245.01,244.11,244.77,17677.0
2018-10-12 12:35:00,244.68,244.68,244.09,244.18,16458.0,244.68,244.68,244.09,244.18,16458.0
2018-10-12 12:40:00,244.02,244.35,243.32,243.38,19548.0,244.02,244.35,243.32,243.38,19548.0
2018-10-12 12:45:00,243.38,243.63,242.78,242.94,23173.0,243.38,243.63,242.78,242.94,23173.0
2018-10-12 12:50:00,242.95,244.14,242.83,243.97,22912.0,242.95,244.14,242.83,243.97,22912.0
2018-10-12 12:55:00,243.98,244.83,243.65,244.61,25649.0,243.98,244.83,243.65,244.61,25649.0
2018-10-12 13:00:00,244.61,245.56,244.02,245.51,35244.0,244.61,245.56,244.02,245.51,35244.0
2018-10-12 13:05:00,245.54,246.07,245.3,245.89,55642.0,245.54,246.07,245.3,245.89,55642.0
2018-10-12 13:10:00,245.88,246.2,245.74,245.9,39739.0,245.88,246.2,245.74,245.9,39739.0
2018-10-12 13:15:00,246.13,246.45,245.7,246.26,38875.0,246.13,246.45,245.7,246.26,38875.0
2018-10-12 13:20:00,246.26,246.75,246.04,246.46,15153.0,246.26,246.75,246.04,246.46,15153.0
2018-10-12 13:25:00,246.63,246.69,245.75,245.98,16506.0,246.63,246.69,245.75,245.98,16506.0
2018-10-12 13:30:00,246.07,246.44,245.84,246.36,38728.0,246.07,246.44,245.84,246.36,38728.0
2018-10-12 13:35:00,246.4,246.4,245.38,246.15,36497.0,246.4,246.4,245.38,246.15,36497.0
2018-10-12 13:40:00,246.45,246.75,245.69,246.22,24543.0,246.45,246.75,245.69,246.22,24543.0
2018-10-12 13:45:00,246.43,247.05,246.12,247.04,24876.0,246.43,247.05,246.12,247.04,24876.0
2018-10-12 13:50:00,246.89,247.05,246.13,246.71,28275.0,246.89,247.05,246.13,246.71,28275.0
2018-10-12 13:55:00,246.68,246.69,245.98,246.17,11466.0,246.68,246.69,245.98,246.17,11466.0
2018-10-12 14:00:00,246.24,246.32,244.96,245.25,8762.0,246.24,246.32,244.96,245.25,8762.0
2018-10-12 14:05:00,245.37,245.82,244.98,245.41,21442.0,245.37,245.82,244.98,245.41,21442.0
2018-10-12 14:10:00,245.27,245.27,244.52,244.52,18882.0,245.27,245.27,244.52,244.52,18882.0
2018-10-12 14:15:00,244.52,245.66,244.52,245.6,29572.0,244.52,245.66,244.52,245.6,29572.0
2018-10-12 14:20:00,245.77,245.93,245.0,245.34,16340.0,245.77,245.93,245.0,245.34,16340.0
2018-10-12 14:25:00,245.32,246.27,245.08,246.14,14283.0,245.32,246.27,245.08,246.14,14283.0
2018-10-12 14:30:00,246.17,246.24,245.12,245.12,16085.0,246.17,246.24,245.12,245.12,16085.0
2018-10-12 14:35:00,245.21,245.59,245.16,245.43,14941.0,245.21,245.59,245.16,245.43,14941.0
2018-10-12 14:40:00,245.56,245.64,244.76,245.05,15850.0,245.56,245.64,244.76,245.05,15850.0
2018-10-12 14:45:00,245.18,245.46,244.92,245.2,15758.0,245.18,245.46,244.92,245.2,15758.0
2018-10-12 14:50:00,245.08,246.41,245.08,246.41,23060.0,245.08,246.41,245.08,246.41,23060.0
2018-10-12 14:55:00,246.43,246.79,246.03,246.25,22710.0,246.43,246.79,246.03,246.25,22710.0
2018-10-12 15:00:00,246.27,246.53,245.75,246.09,18368.0,246.27,246.53,245.75,246.09,18368.0
2018-10-12 15:05:00,246.29,247.23,246.03,247.08,31059.0,246.29,247.23,246.03,247.08,31059.0
2018-10-12 15:10:00,247.07,247.4,246.75,247.01,22738.0,247.07,247.4,246.75,247.01,22738.0
2018-10-12 15:15:00,247.06,247.06,246.43,246.63,16833.0,247.06,247.06,246.43,246.63,16833.0
2018-10-12 15:20:00,246.63,247.3,246.62,247.2,17754.0,246.63,247.3,246.62,247.2,17754.0
2018-10-12 15:25:00,247.31,247.87,247.28,247.84,35556.0,247.31,247.87,247.28,247.84,35556.0
2018-10-12 15:30:00,247.9,248.35,247.36,248.35,60688.0,247.9,248.35,247.36,248.35,60688.0
2018-10-12 15:35:00,248.31,248.32,247.38,247.58,34091.0,248.31,248.32,247.38,247.58,34091.0
2018-10-12 15:40:00,247.59,248.65,247.59,248.65,56315.0,247.59,248.65,247.59,248.65,56315.0
2018-10-12 15:45:00,248.66,248.93,248.25,248.84,81008.0,248.66,248.93,248.25,248.84,81008.0
2018-10-12 15:50:00,248.9,249.4,248.79,249.2,84215.0,248.9,249.4,248.79,249.2,84215.0
2018-10-12 15:55:00,249.17,249.91,248.65,248.78,228126.0,249.17,249.91,248.65,248.78,228126.0
2018-10-15 09:30:00,248.02,248.37,245.65,245.65,91420.0,248.02,248.37,245.65,245.65,91420.0
2018-10-15 09:35:00,245.52,245.79,242.61,242.93,55464.0,245.52,245.79,242.61,242.93,55464.0
2018-10-15 09:40:00,242.66,243.42,241.85,243.05,180102.0,242.66,243.42,241.85,243.05,180102.0
2018-10-15 09:45:00,243.0,243.07,241.74,242.3,63097.0,243.0,243.07,241.74,242.3,63097.0
2018-10-15 09:50:00,242.25,242.83,241.14,241.67,63587.0,242.25,242.83,241.14,241.67,63587.0
2018-10-15 09:55:00,241.73,241.98,240.92,241.0,55187.0,241.73,241.98,240.92,241.0,55187.0
2018-10-15 10:00:00,240.78,241.16,239.82,240.15,97168.0,240.78,241.16,239.82,240.15,97168.0
2018-10-15 10:05:00,240.0,240.72,239.97,240.62,37937.0,240.0,240.72,239.97,240.62,37937.0
2018-10-15 10:10:00,240.54,241.06,239.9,239.9,48216.0,240.54,241.06,239.9,239.9,48216.0
2018-10-15 10:15:00,239.97,240.09,238.79,239.01,71529.0,239.97,240.09,238.79,239.01,71529.0
2018-10-15 10:20:00,239.01,239.23,238.38,238.93,62872.0,239.01,239.23,238.38,238.93,62872.0
2018-10-15 10:25:00,238.93,240.19,238.65,240.0,102134.0,238.93,240.19,238.65,240.0,102134.0
2018-10-15 10:30:00,239.8,241.04,239.67,240.8,100876.0,239.8,241.04,239.67,240.8,100876.0
2018-10-15 10:35:00,240.78,241.27,240.05,240.44,33280.0,240.78,241.27,240.05,240.44,33280.0
2018-10-15 10:40:00,240.57,240.8,239.98,240.24,18419.0,240.57,240.8,239.98,240.24,18419.0
2018-10-15 10:45:00,240.25,240.28,239.22,239.25,40321.0,240.25,240.28,239.22,239.25,40321.0
2018-10-15 10:50:00,239.49,240.1,239.24,239.73,33878.0,239.49,240.1,239.24,239.73,33878.0
2018-10-15 10:55:00,239.71,240.12,239.61,239.85,63541.0,239.71,240.12,239.61,239.85,63541.0
2018-10-15 11:00:00,239.9,240.18,239.35,239.71,75511.0,239.9,240.18,239.35,239.71,75511.0
2018-10-15 11:05:00,239.71,242.05,239.7,242.05,37711.0,239.71,242.05,239.7,242.05,37711.0
2018-10-15 11:10:00,242.11,242.76,241.94,242.67,41804.0,242.11,242.76,241.94,242.67,41804.0
2018-10-15 11:15:00,242.65,242.75,241.77,242.0,42806.0,242.65,242.75,241.77,242.0,42806.0
2018-10-15 11:20:00,242.09,242.4,241.5,241.69,23851.0,242.09,242.4,241.5,241.69,23851.0
2018-10-15 11:25:00,241.69,242.9,241.21,242.89,51881.0,241.69,242.9,241.21,242.89,51881.0
2018-10-15 11:30:00,242.9,242.97,241.75,242.05,43949.0,242.9,242.97,241.75,242.05,43949.0
2018-10-15 11:35:00,242.1,242.48,241.74,242.18,16419.0,242.1,242.48,241.74,242.18,16419.0
2018-10-15 11:40:00,242.15,242.56,241.94,242.27,23718.0,242.15,242.56,241.94,242.27,23718.0
2018-10-15 11:45:00,242.2,242.61,242.08,242.32,19290.0,242.2,242.61,242.08,242.32,19290.0
2018-10-15 11:50:00,242.25,242.47,240.92,240.92,67081.0,242.25,242.47,240.92,240.92,67081.0
2018-10-15 11:55:00,240.91,241.38,240.56,240.82,22474.0,240.91,241.38,240.56,240.82,22474.0
2018-10-15 12:00:00,240.86,241.19,240.32,241.08,39303.0,240.86,241.19,240.32,241.08,39303.0
2018-10-15 12:05:00,241.13,241.31,240.73,240.73,18542.0,241.13,241.31,240.73,240.73,18542.0
2018-10-15 12:10:00,240.78,240.97,239.95,240.22,27308.0,240.78,240.97,239.95,240.22,27308.0
2018-10-15 12:15:00,240.18,240.31,240.03,240.1,29580.0,240.18,240.31,240.03,240.1,29580.0
2018-10-15 12:20:00,240.16,240.53,240.0,240.53,60088.0,240.16,240.53,240.0,240.53,60088.0
2018-10-15 12:25:00,240.48,240.59,240.22,240.38,26239.0,240.48,240.59,240.22,240.38,26239.0
2018-10-15 12:30:00,240.48,241.94,240.46,241.87,32144.0,240.48,241.94,240.46,241.87,32144.0
2018-10-15 12:35:00,241.84,242.25,241.73,241.96,25124.0,241.84,242.25,241.73,241.96,25124.0
2018-10-15 12:40:00,241.83,241.91,241.08,241.14,29597.0,241.83,241.91,241.08,241.14,29597.0
2018-10-15 12:45:00,241.2,241.22,240.1,240.65,39790.0,241.2,241.22,240.1,240.65,39790.0
2018-10-15 12:50:00,240.66,241.05,240.37,240.45,32923.0,240.66,241.05,240.37,240.45,32923.0
2018-10-15 12:55:00,240.38,240.39,239.98,240.25,28705.0,240.38,240.39,239.98,240.25,28705.0
2018-10-15 13:00:00,240.33,240.93,240.08,240.72,46532.0,240.33,240.93,240.08,240.72,46532.0
2018-10-15 13:05:00,240.75,241.17,240.57,240.67,39281.0,240.75,241.17,240.57,240.67,39281.0
2018-10-15 13:10:00,240.65,240.98,240.55,240.66,23882.0,240.65,240.98,240.55,240.66,23882.0
2018-10-15 13:15:00,240.65,240.89,240.31,240.31,13650.0,240.65,240.89,240.31,240.31,13650.0
2018-10-15 13:20:00,240.25,240.25,239.57,239.57,19250.0,240.25,240.25,239.57,239.57,19250.0
2018-10-15 13:25:00,239.61,239.76,239.23,239.36,21001.0,239.61,239.76,239.23,239.36,21001.0
2018-10-15 13:30:00,239.41,240.84,239.24,240.81,26576.0,239.41,240.84,239.24,240.81,26576.0
2018-10-15 13:35:00,240.83,240.9,240.42,240.64,29702.0,240.83,240.9,240.42,240.64,29702.0
2018-10-15 13:40:00,240.64,241.56,240.6,241.12,22764.0,240.64,241.56,240.6,241.12,22764.0
2018-10-15 13:45:00,241.11,241.7,241.1,241.65,23128.0,241.11,241.7,241.1,241.65,23128.0
2018-10-15 13:50:00,241.67,241.79,241.05,241.25,17585.0,241.67,241.79,241.05,241.25,17585.0
2018-10-15 13:55:00,241.19,241.2,240.73,240.99,11892.0,241.19,241.2,240.73,240.99,11892.0
2018-10-15 14:00:00,241.08,241.27,240.18,240.58,37989.0,241.08,241.27,240.18,240.58,37989.0
2018-10-15 14:05:00,240.61,240.68,240.0,240.31,23676.0,240.61,240.68,240.0,240.31,23676.0
2018-10-15 14:10:00,240.38,240.42,239.38,239.47,20517.0,240.38,240.42,239.38,239.47,20517.0
2018-10-15 14:15:00,239.49,239.54,239.25,239.47,19392.0,239.49,239.54,239.25,239.47,19392.0
2018-10-15 14:20:00,239.45,239.73,239.25,239.27,19924.0,239.45,239.73,239.25,239.27,19924.0
2018-10-15 14:25:00,239.3,239.35,238.52,238.77,32024.0,239.3,239.35,238.52,238.77,32024.0
2018-10-15 14:30:00,238.72,239.19,238.5,239.01,27051.0,238.72,239.19,238.5,239.01,27051.0
2018-10-15 14:35:00,239.1,239.46,238.92,239.3,32109.0,239.1,239.46,238.92,239.3,32109.0
2018-10-15 14:40:00,239.3,239.95,239.3,239.95,28399.0,239.3,239.95,239.3,239.95,28399.0
2018-10-15 14:45:00,239.96,239.97,239.72,239.9,37589.0,239.96,239.97,239.72,239.9,37589.0
2018-10-15 14:50:00,239.92,240.16,239.73,239.89,48004.0,239.92,240.16,239.73,239.89,48004.0
2018-10-15 14:55:00,239.9,240.07,239.56,239.64,24800.0,239.9,240.07,239.56,239.64,24800.0
2018-10-15 15:00:00,239.69,239.9,239.55,239.7,30128.0,239.69,239.9,239.55,239.7,30128.0
2018-10-15 15:05:00,239.75,240.14,239.28,239.32,35020.0,239.75,240.14,239.28,239.32,35020.0
2018-10-15 15:10:00,239.32,239.38,238.65,238.72,33930.0,239.32,239.38,238.65,238.72,33930.0
2018-10-15 15:15:00,238.78,239.0,238.26,238.37,53239.0,238.78,239.0,238.26,238.37,53239.0
2018-10-15 15:20:00,238.35,238.65,238.23,238.54,41273.0,238.35,238.65,238.23,238.54,41273.0
2018-10-15 15:25:00,238.53,238.71,238.35,238.46,30329.0,238.53,238.71,238.35,238.46,30329.0
2018-10-15 15:30:00,238.4,238.7,238.32,238.63,35314.0,238.4,238.7,238.32,238.63,35314.0
2018-10-15 15:35:00,238.62,238.98,238.57,238.74,50496.0,238.62,238.98,238.57,238.74,50496.0
2018-10-15 15:40:00,238.72,239.19,238.51,238.65,47609.0,238.72,239.19,238.51,238.65,47609.0
2018-10-15 15:45:00,238.63,238.72,238.42,238.43,79522.0,238.63,238.72,238.42,238.43,79522.0
2018-10-15 15:50:00,238.4,238.72,238.1,238.33,70067.0,238.4,238.72,238.1,238.33,70067.0
2018-10-15 15:55:00,238.3,238.87,238.0,238.01,167864.0,238.3,238.87,238.0,238.01,167864.0
2018-10-16 09:30:00,252.5,256.76,252.11,254.42,707734.0,252.5,256.76,252.11,254.42,707734.0
2018-10-16 09:35:00,254.38,255.4,251.77,254.94,323090.0,254.38,255.4,251.77,254.94,323090.0
2018-10-16 09:40:00,255.0,256.38,253.85,254.94,133909.0,255.0,256.38,253.85,254.94,133909.0
2018-10-16 09:45:00,254.8,256.17,254.61,255.39,209699.0,254.8,256.17,254.61,255.39,209699.0
2018-10-16 09:50:00,255.26,256.08,254.85,254.9,119894.0,255.26,256.08,254.85,254.9,119894.0
2018-10-16 09:55:00,254.86,255.88,254.35,255.79,109986.0,254.86,255.88,254.35,255.79,109986.0
2018-10-16 10:00:00,255.85,257.36,255.68,256.55,149386.0,255.85,257.36,255.68,256.55,149386.0
2018-10-16 10:05:00,256.5,257.0,254.53,254.92,151176.0,256.5,257.0,254.53,254.92,151176.0
2018-10-16 10:10:00,255.0,255.33,253.08,253.19,119988.0,255.0,255.33,253.08,253.19,119988.0
2018-10-16 10:15:00,253.13,253.37,252.0,252.59,166534.0,253.13,253.37,252.0,252.59,166534.0
2018-10-16 10:20:00,252.65,254.13,252.65,254.07,91857.0,252.65,254.13,252.65,254.07,91857.0
2018-10-16 10:25:00,254.07,254.51,253.38,253.9,77760.0,254.07,254.51,253.38,253.9,77760.0
2018-10-16 10:30:00,253.9,255.0,253.49,253.86,99446.0,253.9,255.0,253.49,253.86,99446.0
2018-10-16 10:35:00,253.87,254.36,253.14,254.36,76960.0,253.87,254.36,253.14,254.36,76960.0
2018-10-16 10:40:00,254.4,256.34,254.34,255.96,98742.0,254.4,256.34,254.34,255.96,98742.0
2018-10-16 10:45:00,255.83,255.99,255.61,255.88,101944.0,255.83,255.99,255.61,255.88,101944.0
2018-10-16 10:50:00,255.9,256.33,255.67,256.11,72531.0,255.9,256.33,255.67,256.11,72531.0
2018-10-16 10:55:00,256.04,256.17,254.91,255.56,65418.0,256.04,256.17,254.91,255.56,65418.0
2018-10-16 11:00:00,255.7,255.98,255.28,255.7,76906.0,255.7,255.98,255.28,255.7,76906.0
2018-10-16 11:05:00,255.7,256.69,255.46,256.17,171102.0,255.7,256.69,255.46,256.17,171102.0
2018-10-16 11:10:00,256.2,257.05,255.97,257.0,96725.0,256.2,257.05,255.97,257.0,96725.0
2018-10-16 11:15:00,257.0,257.13,256.63,257.0,61061.0,257.0,257.13,256.63,257.0,61061.0
2018-10-16 11:20:00,256.93,257.65,256.65,257.53,102356.0,256.93,257.65,256.65,257.53,102356.0
2018-10-16 11:25:00,257.59,257.78,257.16,257.6,57507.0,257.59,257.78,257.16,257.6,57507.0
2018-10-16 11:30:00,257.59,257.65,257.24,257.61,50018.0,257.59,257.65,257.24,257.61,50018.0
2018-10-16 11:35:00,257.59,257.79,257.19,257.54,45843.0,257.59,257.79,257.19,257.54,45843.0
2018-10-16 11:40:00,257.54,257.73,257.02,257.45,48640.0,257.54,257.73,257.02,257.45,48640.0
2018-10-16 11:45:00,257.5,257.87,257.39,257.85,63643.0,257.5,257.87,257.39,257.85,63643.0
2018-10-16 11:50:00,257.83,257.95,257.22,257.35,68855.0,257.83,257.95,257.22,257.35,68855.0
2018-10-16 11:55:00,257.37,257.95,257.36,257.86,39018.0,257.37,257.95,257.36,257.86,39018.0
2018-10-16 12:00:00,257.91,257.94,257.67,257.84,59788.0,257.91,257.94,257.67,257.84,59788.0
2018-10-16 12:05:00,257.78,257.78,256.72,257.4,63879.0,257.78,257.78,256.72,257.4,63879.0
2018-10-16 12:10:00,257.43,257.69,257.35,257.52,44080.0,257.43,257.69,257.35,257.52,44080.0
2018-10-16 12:15:00,257.54,257.85,257.46,257.5,38714.0,257.54,257.85,257.46,257.5,38714.0
2018-10-16 12:20:00,257.5,257.9,257.46,257.57,39896.0,257.5,257.9,257.46,257.57,39896.0
2018-10-16 12:25:00,257.53,257.82,257.53,257.82,15116.0,257.53,257.82,257.53,257.82,15116.0
2018-10-16 12:30:00,257.81,257.88,257.63,257.77,23554.0,257.81,257.88,257.63,257.77,23554.0
2018-10-16 12:35:00,257.73,257.85,257.04,257.15,40594.0,257.73,257.85,257.04,257.15,40594.0
2018-10-16 12:40:00,257.15,257.58,257.15,257.39,22350.0,257.15,257.58,257.15,257.39,22350.0
2018-10-16 12:45:00,257.36,257.65,257.26,257.65,20629.0,257.36,257.65,257.26,257.65,20629.0
2018-10-16 12:50:00,257.66,257.72,257.28,257.72,17705.0,257.66,257.72,257.28,257.72,17705.0
2018-10-16 12:55:00,257.64,257.8,257.44,257.77,22363.0,257.64,257.8,257.44,257.77,22363.0
2018-10-16 13:00:00,257.77,257.92,257.72,257.9,26566.0,257.77,257.92,257.72,257.9,26566.0
2018-10-16 13:05:00,257.89,257.9,257.54,257.64,19345.0,257.89,257.9,257.54,257.64,19345.0
2018-10-16 13:10:00,257.7,257.87,257.59,257.71,47383.0,257.7,257.87,257.59,257.71,47383.0
2018-10-16 13:15:00,257.71,258.39,257.66,258.22,48121.0,257.71,258.39,257.66,258.22,48121.0
2018-10-16 13:20:00,258.16,258.17,257.56,257.58,40940.0,258.16,258.17,257.56,257.58,40940.0
2018-10-16 13:25:00,257.6,257.74,257.31,257.37,31018.0,257.6,257.74,257.31,257.37,31018.0
2018-10-16 13:30:00,257.42,257.79,257.36,257.69,23955.0,257.42,257.79,257.36,257.69,23955.0
2018-10-16 13:35:00,257.65,257.86,257.55,257.76,16850.0,257.65,257.86,257.55,257.76,16850.0
2018-10-16 13:40:00,257.76,257.88,257.44,257.68,26348.0,257.76,257.88,257.44,257.68,26348.0
2018-10-16 13:45:00,257.58,257.65,257.3,257.47,28565.0,257.58,257.65,257.3,257.47,28565.0
2018-10-16 13:50:00,257.48,257.69,257.29,257.29,35338.0,257.48,257.69,257.29,257.29,35338.0
2018-10-16 13:55:00,257.34,257.52,257.19,257.34,33990.0,257.34,257.52,257.19,257.34,33990.0
2018-10-16 14:00:00,257.42,257.54,257.18,257.41,32207.0,257.42,257.54,257.18,257.41,32207.0
2018-10-16 14:05:00,257.41,258.23,257.4,258.06,30495.0,257.41,258.23,257.4,258.06,30495.0
2018-10-16 14:10:00,258.18,258.48,257.83,258.06,35051.0,258.18,258.48,257.83,258.06,35051.0
2018-10-16 14:15:00,258.03,258.05,257.62,257.94,33861.0,258.03,258.05,257.62,257.94,33861.0
2018-10-16 14:20:00,257.91,258.02,257.42,257.73,55368.0,257.91,258.02,257.42,257.73,55368.0
2018-10-16 14:25:00,257.76,258.5,257.76,258.35,92304.0,257.76,258.5,257.76,258.35,92304.0
2018-10-16 14:30:00,258.41,258.72,258.17,258.35,42486.0,258.41,258.72,258.17,258.35,42486.0
2018-10-16 14:35:00,258.33,258.49,257.95,257.98,28813.0,258.33,258.49,257.95,257.98,28813.0
2018-10-16 14:40:00,257.93,258.42,257.89,258.4,29683.0,257.93,258.42,257.89,258.4,29683.0
2018-10-16 14:45:00,258.44,258.71,258.31,258.54,27484.0,258.44,258.71,258.31,258.54,27484.0
2018-10-16 14:50:00,258.44,258.66,258.24,258.6,41960.0,258.44,258.66,258.24,258.6,41960.0
2018-10-16 14:55:00,258.61,258.72,258.46,258.55,36662.0,258.61,258.72,258.46,258.55,36662.0
2018-10-16 15:00:00,258.55,258.66,258.41,258.61,49515.0,258.55,258.66,258.41,258.61,49515.0
2018-10-16 15:05:00,258.67,259.27,258.58,259.14,63233.0,258.67,259.27,258.58,259.14,63233.0
2018-10-16 15:10:00,259.1,259.36,258.81,259.35,40785.0,259.1,259.36,258.81,259.35,40785.0
2018-10-16 15:15:00,259.38,259.71,259.15,259.67,60600.0,259.38,259.71,259.15,259.67,60600.0
2018-10-16 15:20:00,259.66,259.71,259.36,259.51,91367.0,259.66,259.71,259.36,259.51,91367.0
2018-10-16 15:25:00,259.57,260.08,259.52,260.07,93262.0,259.57,260.08,259.52,260.07,93262.0
2018-10-16 15:30:00,260.07,261.06,259.91,260.85,160174.0,260.07,261.06,259.91,260.85,160174.0
2018-10-16 15:35:00,260.89,261.08,260.65,260.89,77863.0,260.89,261.08,260.65,260.89,77863.0
2018-10-16 15:40:00,260.93,261.33,260.8,261.29,84984.0,260.93,261.33,260.8,261.29,84984.0
2018-10-16 15:45:00,261.3,261.51,261.07,261.34,107846.0,261.3,261.51,261.07,261.34,107846.0
2018-10-16 15:50:00,261.4,261.73,260.39,261.05,135191.0,261.4,261.73,260.39,261.05,135191.0
2018-10-16 15:55:00,261.02,261.15,260.61,260.61,244264.0,261.02,261.15,260.61,260.61,244264.0
2018-10-17 09:30:00,260.83,261.89,259.5,259.64,134215.0,260.83,261.89,259.5,259.64,134215.0
2018-10-17 09:35:00,259.52,259.88,256.79,257.48,97045.0,259.52,259.88,256.79,257.48,97045.0
2018-10-17 09:40:00,257.5,260.85,257.4,260.2,96593.0,257.5,260.85,257.4,260.2,96593.0
2018-10-17 09:45:00,260.33,260.7,259.63,259.72,73434.0,260.33,260.7,259.63,259.72,73434.0
2018-10-17 09:50:00,259.73,261.69,259.48,261.69,46094.0,259.73,261.69,259.48,261.69,46094.0
2018-10-17 09:55:00,261.5,261.59,260.05,260.05,52154.0,261.5,261.59,260.05,260.05,52154.0
2018-10-17 10:00:00,260.15,260.17,258.68,259.17,92967.0,260.15,260.17,258.68,259.17,92967.0
2018-10-17 10:05:00,259.13,259.51,258.33,258.65,74105.0,259.13,259.51,258.33,258.65,74105.0
2018-10-17 10:10:00,258.69,258.88,258.29,258.29,64401.0,258.69,258.88,258.29,258.29,64401.0
2018-10-17 10:15:00,258.3,258.48,257.22,257.77,62732.0,258.3,258.48,257.22,257.77,62732.0
2018-10-17 10:20:00,257.55,258.08,256.62,256.8,42015.0,257.55,258.08,256.62,256.8,42015.0
2018-10-17 10:25:00,256.96,257.39,256.42,257.29,41708.0,256.96,257.39,256.42,257.29,41708.0
2018-10-17 10:30:00,257.33,257.9,256.59,256.6,35451.0,257.33,257.9,256.59,256.6,35451.0
2018-10-17 10:35:00,256.72,256.9,256.14,256.36,25744.0,256.72,256.9,256.14,256.36,25744.0
2018-10-17 10:40:00,256.37,256.56,255.44,255.63,37807.0,256.37,256.56,255.44,255.63,37807.0
2018-10-17 10:45:00,255.53,256.08,255.26,256.07,27765.0,255.53,256.08,255.26,256.07,27765.0
2018-10-17 10:50:00,256.11,256.84,255.95,256.67,41176.0,256.11,256.84,255.95,256.67,41176.0
2018-10-17 10:55:00,256.76,257.37,256.61,256.89,30844.0,256.76,257.37,256.61,256.89,30844.0
2018-10-17 11:00:00,256.89,257.14,256.29,256.36,16387.0,256.89,257.14,256.29,256.36,16387.0
2018-10-17 11:05:00,256.23,257.77,256.22,257.62,36878.0,256.23,257.77,256.22,257.62,36878.0
2018-10-17 11:10:00,257.46,257.94,257.37,257.5,19612.0,257.46,257.94,257.37,257.5,19612.0
2018-10-17 11:15:00,257.59,258.05,257.47,257.64,31553.0,257.59,258.05,257.47,257.64,31553.0
2018-10-17 11:20:00,257.66,257.83,257.34,257.58,17566.0,257.66,257.83,257.34,257.58,17566.0
2018-10-17 11:25:00,257.57,257.83,257.24,257.63,22831.0,257.57,257.83,257.24,257.63,22831.0
2018-10-17 11:30:00,257.72,257.88,256.36,256.36,20885.0,257.72,257.88,256.36,256.36,20885.0
2018-10-17 11:35:00,256.45,256.78,256.12,256.2,20735.0,256.45,256.78,256.12,256.2,20735.0
2018-10-17 11:40:00,256.31,257.65,256.31,257.61,53439.0,256.31,257.65,256.31,257.61,53439.0
2018-10-17 11:45:00,257.55,258.03,257.43,257.94,36260.0,257.55,258.03,257.43,257.94,36260.0
2018-10-17 11:50:00,257.84,257.96,257.29,257.7,18046.0,257.84,257.96,257.29,257.7,18046.0
2018-10-17 11:55:00,257.69,258.1,257.42,258.0,17779.0,257.69,258.1,257.42,258.0,17779.0
2018-10-17 12:00:00,257.99,258.04,257.49,257.59,20020.0,257.99,258.04,257.49,257.59,20020.0
2018-10-17 12:05:00,257.5,258.0,257.38,257.67,15582.0,257.5,258.0,257.38,257.67,15582.0
2018-10-17 12:10:00,257.68,257.89,257.21,257.86,18359.0,257.68,257.89,257.21,257.86,18359.0
2018-10-17 12:15:00,257.92,258.27,257.86,257.88,28422.0,257.92,258.27,257.86,257.88,28422.0
2018-10-17 12:20:00,257.89,258.15,257.74,257.95,18971.0,257.89,258.15,257.74,257.95,18971.0
2018-10-17 12:25:00,257.94,258.02,256.8,256.8,18574.0,257.94,258.02,256.8,256.8,18574.0
2018-10-17 12:30:00,256.89,257.35,256.79,257.15,26229.0,256.89,257.35,256.79,257.15,26229.0
2018-10-17 12:35:00,257.15,257.53,256.85,257.25,11338.0,257.15,257.53,256.85,257.25,11338.0
2018-10-17 12:40:00,257.36,257.82,257.17,257.35,34148.0,257.36,257.82,257.17,257.35,34148.0
2018-10-17 12:45:00,257.37,257.51,256.88,256.99,44316.0,257.37,257.51,256.88,256.99,44316.0
2018-10-17 12:50:00,256.99,257.5,256.99,257.46,13813.0,256.99,257.5,256.99,257.46,13813.0
2018-10-17 12:55:00,257.38,257.97,257.35,257.56,14910.0,257.38,257.97,257.35,257.56,14910.0
2018-10-17 13:00:00,257.62,258.29,257.55,258.13,25008.0,257.62,258.29,257.55,258.13,25008.0
2018-10-17 13:05:00,258.19,258.27,257.73,257.93,31981.0,258.19,258.27,257.73,257.93,31981.0
2018-10-17 13:10:00,257.91,258.56,257.84,257.96,25066.0,257.91,258.56,257.84,257.96,25066.0
2018-10-17 13:15:00,257.98,258.06,257.5,257.56,7449.0,257.98,258.06,257.5,257.56,7449.0
2018-10-17 13:20:00,257.63,257.63,257.08,257.12,17703.0,257.63,257.63,257.08,257.12,17703.0
2018-10-17 13:25:00,257.15,257.15,256.67,257.11,14461.0,257.15,257.15,256.67,257.11,14461.0
2018-10-17 13:30:00,257.06,257.47,256.84,257.3,16858.0,257.06,257.47,256.84,257.3,16858.0
2018-10-17 13:35:00,257.28,257.67,257.19,257.49,17027.0,257.28,257.67,257.19,257.49,17027.0
2018-10-17 13:40:00,257.53,257.53,256.69,256.97,16214.0,257.53,257.53,256.69,256.97,16214.0
2018-10-17 13:45:00,256.88,257.07,256.6,256.63,14242.0,256.88,257.07,256.6,256.63,14242.0
2018-10-17 13:50:00,256.68,256.84,256.5,256.72,13073.0,256.68,256.84,256.5,256.72,13073.0
2018-10-17 13:55:00,256.8,256.85,256.36,256.56,14719.0,256.8,256.85,256.36,256.56,14719.0
2018-10-17 14:00:00,256.35,256.62,256.0,256.62,29774.0,256.35,256.62,256.0,256.62,29774.0
2018-10-17 14:05:00,256.65,257.19,256.64,256.96,28296.0,256.65,257.19,256.64,256.96,28296.0
2018-10-17 14:10:00,256.95,256.97,256.07,256.4,24954.0,256.95,256.97,256.07,256.4,24954.0
2018-10-17 14:15:00,256.36,256.38,255.87,256.22,32174.0,256.36,256.38,255.87,256.22,32174.0
2018-10-17 14:20:00,256.12,256.13,255.26,255.43,33960.0,256.12,256.13,255.26,255.43,33960.0
2018-10-17 14:25:00,255.48,256.29,255.37,255.94,26640.0,255.48,256.29,255.37,255.94,26640.0
2018-10-17 14:30:00,255.82,256.77,255.66,256.37,41933.0,255.82,256.77,255.66,256.37,41933.0
2018-10-17 14:35:00,256.4,256.66,256.07,256.4,33772.0,256.4,256.66,256.07,256.4,33772.0
2018-10-17 14:40:00,256.33,257.07,256.33,256.94,31683.0,256.33,257.07,256.33,256.94,31683.0
2018-10-17 14:45:00,256.89,257.18,256.75,257.18,29142.0,256.89,257.18,256.75,257.18,29142.0
2018-10-17 14:50:00,257.14,257.72,256.87,257.52,20678.0,257.14,257.72,256.87,257.52,20678.0
2018-10-17 14:55:00,257.51,257.95,257.4,257.78,45957.0,257.51,257.95,257.4,257.78,45957.0
2018-10-17 15:00:00,257.81,258.06,257.41,257.6,23675.0,257.81,258.06,257.41,257.6,23675.0
2018-10-17 15:05:00,257.55,258.02,257.38,257.92,19956.0,257.55,258.02,257.38,257.92,19956.0
2018-10-17 15:10:00,257.9,258.1,257.64,257.74,43693.0,257.9,258.1,257.64,257.74,43693.0
2018-10-17 15:15:00,257.69,257.69,257.06,257.53,19858.0,257.69,257.69,257.06,257.53,19858.0
2018-10-17 15:20:00,257.53,258.07,257.48,257.94,36706.0,257.53,258.07,257.48,257.94,36706.0
2018-10-17 15:25:00,257.97,258.67,257.91,258.53,42462.0,257.97,258.67,257.91,258.53,42462.0
2018-10-17 15:30:00,258.48,258.77,257.99,258.09,37516.0,258.48,258.77,257.99,258.09,37516.0
2018-10-17 15:35:00,258.08,258.97,258.08,258.81,42196.0,258.08,258.97,258.08,258.81,42196.0
2018-10-17 15:40:00,258.78,259.06,258.06,258.23,50904.0,258.78,259.06,258.06,258.23,50904.0
2018-10-17 15:45:00,258.19,258.79,257.99,258.47,75448.0,258.19,258.79,257.99,258.47,75448.0
2018-10-17 15:50:00,258.42,259.26,258.08,258.94,80686.0,258.42,259.26,258.08,258.94,80686.0
2018-10-17 15:55:00,258.98,259.45,258.8,258.92,121852.0,258.98,259.45,258.8,258.92,121852.0
2018-10-18 09:30:00,256.19,257.21,253.46,255.24,95249.0,256.19,257.21,253.46,255.24,95249.0
2018-10-18 09:35:00,255.04,256.81,254.33,256.45,46161.0,255.04,256.81,254.33,256.45,46161.0
2018-10-18 09:40:00,256.65,256.68,255.0,255.45,28635.0,256.65,256.68,255.0,255.45,28635.0
2018-10-18 09:45:00,255.33,256.39,254.75,256.06,38485.0,255.33,256.39,254.75,256.06,38485.0
2018-10-18 09:50:00,256.13,256.2,255.42,255.7,19900.0,256.13,256.2,255.42,255.7,19900.0
2018-10-18 09:55:00,255.59,255.86,254.24,254.24,49164.0,255.59,255.86,254.24,254.24,49164.0
2018-10-18 10:00:00,254.15,254.39,253.36,254.24,55928.0,254.15,254.39,253.36,254.24,55928.0
2018-10-18 10:05:00,254.33,254.4,253.03,253.16,45083.0,254.33,254.4,253.03,253.16,45083.0
2018-10-18 10:10:00,253.17,253.29,252.14,252.52,49055.0,253.17,253.29,252.14,252.52,49055.0
2018-10-18 10:15:00,252.62,253.41,252.32,253.25,42213.0,252.62,253.41,252.32,253.25,42213.0
2018-10-18 10:20:00,253.08,253.21,252.57,252.82,19712.0,253.08,253.21,252.57,252.82,19712.0
2018-10-18 10:25:00,252.82,252.95,252.07,252.46,20178.0,252.82,252.95,252.07,252.46,20178.0
2018-10-18 10:30:00,252.37,253.44,252.24,253.44,24872.0,252.37,253.44,252.24,253.44,24872.0
2018-10-18 10:35:00,253.46,253.47,253.09,253.24,30494.0,253.46,253.47,253.09,253.24,30494.0
2018-10-18 10:40:00,253.17,253.47,252.23,252.23,26810.0,253.17,253.47,252.23,252.23,26810.0
2018-10-18 10:45:00,252.27,252.58,251.35,251.35,33038.0,252.27,252.58,251.35,251.35,33038.0
2018-10-18 10:50:00,251.36,251.57,250.88,251.57,46953.0,251.36,251.57,250.88,251.57,46953.0
2018-10-18 10:55:00,251.61,252.39,251.6,251.81,42033.0,251.61,252.39,251.6,251.81,42033.0
2018-10-18 11:00:00,251.89,252.14,250.22,250.53,63562.0,251.89,252.14,250.22,250.53,63562.0
2018-10-18 11:05:00,250.56,251.06,250.37,250.69,38140.0,250.56,251.06,250.37,250.69,38140.0
2018-10-18 11:10:00,250.52,251.11,250.31,251.01,39012.0,250.52,251.11,250.31,251.01,39012.0
2018-10-18 11:15:00,250.88,250.97,249.71,249.71,70898.0,250.88,250.97,249.71,249.71,70898.0
2018-10-18 11:20:00,249.63,249.76,248.1,248.1,148928.0,249.63,249.76,248.1,248.1,148928.0
2018-10-18 11:25:00,248.12,249.16,248.1,248.57,99332.0,248.12,249.16,248.1,248.57,99332.0
2018-10-18 11:30:00,248.56,248.56,246.78,246.92,86819.0,248.56,248.56,246.78,246.92,86819.0
2018-10-18 11:35:00,246.93,247.4,246.18,247.32,80139.0,246.93,247.4,246.18,247.32,80139.0
2018-10-18 11:40:00,247.32,248.38,247.04,247.56,175999.0,247.32,248.38,247.04,247.56,175999.0
2018-10-18 11:45:00,247.47,247.65,246.24,246.73,47158.0,247.47,247.65,246.24,246.73,47158.0
2018-10-18 11:50:00,246.85,246.87,246.08,246.57,44416.0,246.85,246.87,246.08,246.57,44416.0
2018-10-18 11:55:00,246.49,247.37,246.38,247.1,49353.0,246.49,247.37,246.38,247.1,49353.0
2018-10-18 12:00:00,247.01,247.55,246.68,246.92,44452.0,247.01,247.55,246.68,246.92,44452.0
2018-10-18 12:05:00,247.02,247.5,246.85,247.07,61196.0,247.02,247.5,246.85,247.07,61196.0
2018-10-18 12:10:00,247.11,247.25,246.54,246.79,31887.0,247.11,247.25,246.54,246.79,31887.0
2018-10-18 12:15:00,246.67,246.75,246.01,246.31,38270.0,246.67,246.75,246.01,246.31,38270.0
2018-10-18 12:20:00,246.31,247.77,246.11,247.67,72782.0,246.31,247.77,246.11,247.67,72782.0
2018-10-18 12:25:00,247.63,249.57,247.47,249.42,92807.0,247.63,249.57,247.47,249.42,92807.0
2018-10-18 12:30:00,249.47,249.5,249.0,249.28,54602.0,249.47,249.5,249.0,249.28,54602.0
2018-10-18 12:35:00,249.35,249.67,249.08,249.59,30176.0,249.35,249.67,249.08,249.59,30176.0
2018-10-18 12:40:00,249.5,249.6,249.27,249.46,32797.0,249.5,249.6,249.27,249.46,32797.0
2018-10-18 12:45:00,249.49,249.7,249.16,249.28,26215.0,249.49,249.7,249.16,249.28,26215.0
2018-10-18 12:50:00,249.29,249.67,248.96,249.51,30330.0,249.29,249.67,248.96,249.51,30330.0
2018-10-18 12:55:00,249.51,250.11,249.31,249.34,30690.0,249.51,250.11,249.31,249.34,30690.0
2018-10-18 13:00:00,249.31,249.45,248.79,248.98,18041.0,249.31,249.45,248.79,248.98,18041.0
2018-10-18 13:05:00,248.78,248.82,248.06,248.59,34201.0,248.78,248.82,248.06,248.59,34201.0
2018-10-18 13:10:00,248.61,248.85,247.97,248.1,35592.0,248.61,248.85,247.97,248.1,35592.0
2018-10-18 13:15:00,248.0,248.38,247.54,247.58,14810.0,248.0,248.38,247.54,247.58,14810.0
2018-10-18 13:20:00,247.7,247.76,246.88,246.93,19250.0,247.7,247.76,246.88,246.93,19250.0
2018-10-18 13:25:00,246.83,247.66,246.67,247.08,19819.0,246.83,247.66,246.67,247.08,19819.0
2018-10-18 13:30:00,247.16,247.51,246.79,247.1,35761.0,247.16,247.51,246.79,247.1,35761.0
2018-10-18 13:35:00,247.1,247.17,246.21,246.7,31797.0,247.1,247.17,246.21,246.7,31797.0
2018-10-18 13:40:00,246.65,246.77,246.11,246.44,21534.0,246.65,246.77,246.11,246.44,21534.0
2018-10-18 13:45:00,246.5,247.39,246.49,247.38,25219.0,246.5,247.39,246.49,247.38,25219.0
2018-10-18 13:50:00,247.34,247.44,246.73,246.95,21176.0,247.34,247.44,246.73,246.95,21176.0
2018-10-18 13:55:00,246.83,247.51,246.74,247.31,17014.0,246.83,247.51,246.74,247.31,17014.0
2018-10-18 14:00:00,247.24,248.38,247.16,247.93,34170.0,247.24,248.38,247.16,247.93,34170.0
2018-10-18 14:05:00,247.92,248.73,247.79,248.43,28684.0,247.92,248.73,247.79,248.43,28684.0
2018-10-18 14:10:00,248.42,248.43,247.95,248.04,24799.0,248.42,248.43,247.95,248.04,24799.0
2018-10-18 14:15:00,248.04,248.13,247.52,247.65,24956.0,248.04,248.13,247.52,247.65,24956.0
2018-10-18 14:20:00,247.55,249.39,247.49,249.39,28199.0,247.55,249.39,247.49,249.39,28199.0
2018-10-18 14:25:00,249.2,249.4,248.51,248.86,20708.0,249.2,249.4,248.51,248.86,20708.0
2018-10-18 14:30:00,248.81,249.23,248.31,249.1,18851.0,248.81,249.23,248.31,249.1,18851.0
2018-10-18 14:35:00,249.15,249.75,248.96,249.03,30273.0,249.15,249.75,248.96,249.03,30273.0
2018-10-18 14:40:00,249.0,249.49,248.67,249.38,24731.0,249.0,249.49,248.67,249.38,24731.0
2018-10-18 14:45:00,249.4,249.82,249.08,249.09,26305.0,249.4,249.82,249.08,249.09,26305.0
2018-10-18 14:50:00,249.18,249.62,249.09,249.56,20267.0,249.18,249.62,249.09,249.56,20267.0
2018-10-18 14:55:00,249.53,249.61,249.36,249.45,44216.0,249.53,249.61,249.36,249.45,44216.0
2018-10-18 15:00:00,249.44,249.61,248.8,249.06,54754.0,249.44,249.61,248.8,249.06,54754.0
2018-10-18 15:05:00,249.03,249.06,248.63,248.73,38272.0,249.03,249.06,248.63,248.73,38272.0
2018-10-18 15:10:00,248.7,248.72,248.43,248.63,55697.0,248.7,248.72,248.43,248.63,55697.0
2018-10-18 15:15:00,248.67,249.78,248.67,249.11,53713.0,248.67,249.78,248.67,249.11,53713.0
2018-10-18 15:20:00,249.08,249.44,248.65,249.27,38866.0,249.08,249.44,248.65,249.27,38866.0
2018-10-18 15:25:00,249.24,249.8,249.12,249.49,36049.0,249.24,249.8,249.12,249.49,36049.0
2018-10-18 15:30:00,249.44,250.34,249.05,249.8,71870.0,249.44,250.34,249.05,249.8,71870.0
2018-10-18 15:35:00,249.8,251.0,249.51,250.97,63895.0,249.8,251.0,249.51,250.97,63895.0
2018-10-18 15:40:00,251.0,251.56,250.74,250.96,89700.0,251.0,251.56,250.74,250.96,89700.0
2018-10-18 15:45:00,250.92,251.39,250.81,251.19,125417.0,250.92,251.39,250.81,251.19,125417.0
2018-10-18 15:50:00,251.15,251.19,250.12,250.16,130786.0,251.15,251.19,250.12,250.16,130786.0
2018-10-18 15:55:00,250.16,250.56,249.98,250.46,197632.0,250.16,250.56,249.98,250.46,197632.0
2018-10-19 09:30:00,253.16,253.16,251.0,251.2,253131.0,253.16,253.16,251.0,251.2,253131.0
2018-10-19 09:35:00,251.06,252.32,250.43,252.0,47819.0,251.06,252.32,250.43,252.0,47819.0
2018-10-19 09:40:00,251.9,252.41,251.52,252.25,38299.0,251.9,252.41,251.52,252.25,38299.0
2018-10-19 09:45:00,252.19,252.79,251.94,252.34,28271.0,252.19,252.79,251.94,252.34,28271.0
2018-10-19 09:50:00,252.53,252.83,252.05,252.17,27703.0,252.53,252.83,252.05,252.17,27703.0
2018-10-19 09:55:00,252.17,252.33,250.68,250.73,33481.0,252.17,252.33,250.68,250.73,33481.0
2018-10-19 10:00:00,250.8,251.86,250.53,251.71,36299.0,250.8,251.86,250.53,251.71,36299.0
2018-10-19 10:05:00,251.79,252.34,251.65,252.34,21761.0,251.79,252.34,251.65,252.34,21761.0
2018-10-19 10:10:00,252.28,252.58,251.84,252.24,56402.0,252.28,252.58,251.84,252.24,56402.0
2018-10-19 10:15:00,252.19,252.44,250.71,250.88,35697.0,252.19,252.44,250.71,250.88,35697.0
2018-10-19 10:20:00,250.9,251.79,250.88,251.47,29015.0,250.9,251.79,250.88,251.47,29015.0
2018-10-19 10:25:00,251.43,251.63,250.88,251.12,32004.0,251.43,251.63,250.88,251.12,32004.0
2018-10-19 10:30:00,251.24,251.83,250.96,251.53,31441.0,251.24,251.83,250.96,251.53,31441.0
2018-10-19 10:35:00,251.59,251.59,250.93,251.15,31946.0,251.59,251.59,250.93,251.15,31946.0
2018-10-19 10:40:00,251.2,251.34,250.42,250.74,49833.0,251.2,251.34,250.42,250.74,49833.0
2018-10-19 10:45:00,250.76,251.09,249.6,249.6,47538.0,250.76,251.09,249.6,249.6,47538.0
2018-10-19 10:50:00,249.71,249.96,249.5,249.73,33075.0,249.71,249.96,249.5,249.73,33075.0
2018-10-19 10:55:00,249.82,250.77,249.73,250.77,30521.0,249.82,250.77,249.73,250.77,30521.0
2018-10-19 11:00:00,250.87,251.4,250.11,250.18,17629.0,250.87,251.4,250.11,250.18,17629.0
2018-10-19 11:05:00,250.18,250.84,250.13,250.37,16830.0,250.18,250.84,250.13,250.37,16830.0
2018-10-19 11:10:00,250.42,250.67,249.64,249.72,22635.0,250.42,250.67,249.64,249.72,22635.0
2018-10-19 11:15:00,249.67,249.9,248.82,249.05,14857.0,249.67,249.9,248.82,249.05,14857.0
2018-10-19 11:20:00,249.04,249.16,248.2,248.2,16351.0,249.04,249.16,248.2,248.2,16351.0
2018-10-19 11:25:00,248.18,248.62,248.03,248.13,21413.0,248.18,248.62,248.03,248.13,21413.0
2018-10-19 11:30:00,248.1,248.42,247.33,247.65,45708.0,248.1,248.42,247.33,247.65,45708.0
2018-10-19 11:35:00,247.69,247.83,247.1,247.27,29028.0,247.69,247.83,247.1,247.27,29028.0
2018-10-19 11:40:00,247.19,247.49,246.68,247.17,30462.0,247.19,247.49,246.68,247.17,30462.0
2018-10-19 11:45:00,247.21,247.62,246.96,247.05,17731.0,247.21,247.62,246.96,247.05,17731.0
2018-10-19 11:50:00,247.0,247.23,246.2,246.39,43727.0,247.0,247.23,246.2,246.39,43727.0
2018-10-19 11:55:00,246.39,247.38,246.3,247.3,27705.0,246.39,247.38,246.3,247.3,27705.0
2018-10-19 12:00:00,247.34,247.39,246.74,246.83,19240.0,247.34,247.39,246.74,246.83,19240.0
2018-10-19 12:05:00,246.88,247.26,246.86,246.99,31686.0,246.88,247.26,246.86,246.99,31686.0
2018-10-19 12:10:00,247.1,247.12,246.76,246.94,30317.0,247.1,247.12,246.76,246.94,30317.0
2018-10-19 12:15:00,246.94,247.05,246.47,246.64,41019.0,246.94,247.05,246.47,246.64,41019.0
2018-10-19 12:20:00,246.52,246.58,245.84,245.86,45414.0,246.52,246.58,245.84,245.86,45414.0
2018-10-19 12:25:00,245.74,245.74,244.64,244.9,98724.0,245.74,245.74,244.64,244.9,98724.0
2018-10-19 12:30:00,244.76,244.95,243.94,244.05,39329.0,244.76,244.95,243.94,244.05,39329.0
2018-10-19 12:35:00,243.97,244.51,243.69,244.05,26169.0,243.97,244.51,243.69,244.05,26169.0
2018-10-19 12:40:00,244.05,244.93,243.64,244.76,20278.0,244.05,244.93,243.64,244.76,20278.0
2018-10-19 12:45:00,244.88,245.13,244.48,245.09,78571.0,244.88,245.13,244.48,245.09,78571.0
2018-10-19 12:50:00,245.02,245.55,244.56,245.47,34070.0,245.02,245.55,244.56,245.47,34070.0
2018-10-19 12:55:00,245.45,245.95,245.43,245.65,32733.0,245.45,245.95,245.43,245.65,32733.0
2018-10-19 13:00:00,245.63,245.66,244.44,245.05,56230.0,245.63,245.66,244.44,245.05,56230.0
2018-10-19 13:05:00,245.09,245.13,244.35,244.52,19567.0,245.09,245.13,244.35,244.52,19567.0
2018-10-19 13:10:00,244.53,246.14,244.5,246.12,18433.0,244.53,246.14,244.5,246.12,18433.0
2018-10-19 13:15:00,246.09,246.52,245.98,245.99,16723.0,246.09,246.52,245.98,245.99,16723.0
2018-10-19 13:20:00,245.85,246.03,245.58,245.87,12108.0,245.85,246.03,245.58,245.87,12108.0
2018-10-19 13:25:00,245.84,246.3,245.79,246.24,8871.0,245.84,246.3,245.79,246.24,8871.0
2018-10-19 13:30:00,246.28,246.76,246.24,246.63,23713.0,246.28,246.76,246.24,246.63,23713.0
2018-10-19 13:35:00,246.52,246.52,245.89,245.9,11567.0,246.52,246.52,245.89,245.9,11567.0
2018-10-19 13:40:00,245.88,246.16,245.34,245.47,10714.0,245.88,246.16,245.34,245.47,10714.0
2018-10-19 13:45:00,245.39,245.5,245.09,245.41,9565.0,245.39,245.5,245.09,245.41,9565.0
2018-10-19 13:50:00,245.39,245.5,244.89,245.13,21273.0,245.39,245.5,244.89,245.13,21273.0
2018-10-19 13:55:00,245.21,245.37,245.07,245.13,11902.0,245.21,245.37,245.07,245.13,11902.0
2018-10-19 14:00:00,245.07,245.2,244.29,244.39,15917.0,245.07,245.2,244.29,244.39,15917.0
2018-10-19 14:05:00,244.3,244.74,243.89,244.68,32781.0,244.3,244.74,243.89,244.68,32781.0
2018-10-19 14:10:00,244.63,245.17,244.54,244.67,19155.0,244.63,245.17,244.54,244.67,19155.0
2018-10-19 14:15:00,244.69,244.78,244.01,244.44,22906.0,244.69,244.78,244.01,244.44,22906.0
2018-10-19 14:20:00,244.41,245.73,244.25,245.55,30369.0,244.41,245.73,244.25,245.55,30369.0
2018-10-19 14:25:00,245.61,245.68,244.92,245.03,16849.0,245.61,245.68,244.92,245.03,16849.0
2018-10-19 14:30:00,245.07,245.37,244.7,244.89,11794.0,245.07,245.37,244.7,244.89,11794.0
2018-10-19 14:35:00,245.0,245.67,244.96,245.36,11653.0,245.0,245.67,244.96,245.36,11653.0
2018-10-19 14:40:00,245.29,246.16,245.28,245.42,24587.0,245.29,246.16,245.28,245.42,24587.0
2018-10-19 14:45:00,245.49,246.1,245.34,246.08,19445.0,245.49,246.1,245.34,246.08,19445.0
2018-10-19 14:50:00,246.04,246.41,245.83,245.89,19493.0,246.04,246.41,245.83,245.89,19493.0
2018-10-19 14:55:00,245.88,246.23,245.46,245.54,35034.0,245.88,246.23,245.46,245.54,35034.0
2018-10-19 15:00:00,245.66,246.23,245.66,246.05,34382.0,245.66,246.23,245.66,246.05,34382.0
2018-10-19 15:05:00,245.99,246.15,245.67,245.67,37896.0,245.99,246.15,245.67,245.67,37896.0
2018-10-19 15:10:00,245.6,245.92,245.38,245.59,28957.0,245.6,245.92,245.38,245.59,28957.0
2018-10-19 15:15:00,245.55,246.15,245.49,246.14,26712.0,245.55,246.15,245.49,246.14,26712.0
2018-10-19 15:20:00,246.05,246.21,245.75,245.84,44266.0,246.05,246.21,245.75,245.84,44266.0
2018-10-19 15:25:00,245.89,246.76,245.85,246.59,33123.0,245.89,246.76,245.85,246.59,33123.0
2018-10-19 15:30:00,246.59,246.88,246.42,246.54,47623.0,246.59,246.88,246.42,246.54,47623.0
2018-10-19 15:35:00,246.45,246.93,246.3,246.37,40213.0,246.45,246.93,246.3,246.37,40213.0
2018-10-19 15:40:00,246.39,246.42,245.91,246.27,36068.0,246.39,246.42,245.91,246.27,36068.0
2018-10-19 15:45:00,246.24,246.43,245.99,246.12,79971.0,246.24,246.43,245.99,246.12,79971.0
2018-10-19 15:50:00,246.23,246.41,245.67,245.72,85064.0,246.23,246.41,245.67,245.72,85064.0
2018-10-19 15:55:00,245.69,245.69,244.83,244.98,136275.0,245.69,245.69,244.83,244.98,136275.0
2018-10-22 09:30:00,246.0,248.0,245.76,246.92,121277.0,246.0,248.0,245.76,246.92,121277.0
2018-10-22 09:35:00,246.94,247.39,244.25,244.25,23857.0,246.94,247.39,244.25,244.25,23857.0
2018-10-22 09:40:00,244.27,245.58,244.27,245.44,44463.0,244.27,245.58,244.27,245.44,44463.0
2018-10-22 09:45:00,245.24,246.2,245.04,245.93,58028.0,245.24,246.2,245.04,245.93,58028.0
2018-10-22 09:50:00,245.82,245.93,243.83,243.83,51314.0,245.82,245.93,243.83,243.83,51314.0
2018-10-22 09:55:00,243.89,244.14,243.28,243.93,31405.0,243.89,244.14,243.28,243.93,31405.0
2018-10-22 10:00:00,243.8,244.19,243.4,243.61,36002.0,243.8,244.19,243.4,243.61,36002.0
2018-10-22 10:05:00,243.41,243.72,242.8,243.54,43616.0,243.41,243.72,242.8,243.54,43616.0
2018-10-22 10:10:00,243.54,245.27,243.38,244.64,29175.0,243.54,245.27,243.38,244.64,29175.0
2018-10-22 10:15:00,244.73,244.86,244.0,244.52,21016.0,244.73,244.86,244.0,244.52,21016.0
2018-10-22 10:20:00,244.45,245.11,244.09,244.63,18972.0,244.45,245.11,244.09,244.63,18972.0
2018-10-22 10:25:00,244.75,245.11,244.25,245.0,26999.0,244.75,245.11,244.25,245.0,26999.0
2018-10-22 10:30:00,244.85,246.31,244.61,246.23,25367.0,244.85,246.31,244.61,246.23,25367.0
2018-10-22 10:35:00,246.25,247.01,245.88,246.85,30599.0,246.25,247.01,245.88,246.85,30599.0
2018-10-22 10:40:00,246.84,248.28,246.83,247.9,29700.0,246.84,248.28,246.83,247.9,29700.0
2018-10-22 10:45:00,247.76,249.37,247.59,249.22,54580.0,247.76,249.37,247.59,249.22,54580.0
2018-10-22 10:50:00,249.12,250.58,249.09,250.39,69074.0,249.12,250.58,249.09,250.39,69074.0
2018-10-22 10:55:00,250.26,250.83,250.01,250.21,58139.0,250.26,250.83,250.01,250.21,58139.0
2018-10-22 11:00:00,250.05,250.61,249.73,250.34,75444.0,250.05,250.61,249.73,250.34,75444.0
2018-10-22 11:05:00,250.37,250.7,249.21,249.38,34099.0,250.37,250.7,249.21,249.38,34099.0
2018-10-22 11:10:00,249.31,249.63,248.83,249.48,29451.0,249.31,249.63,248.83,249.48,29451.0
2018-10-22 11:15:00,249.47,250.3,249.43,250.23,29863.0,249.47,250.3,249.43,250.23,29863.0
2018-10-22 11:20:00,250.23,250.99,249.78,250.63,25861.0,250.23,250.99,249.78,250.63,25861.0
2018-10-22 11:25:00,250.62,250.78,249.09,249.85,24656.0,250.62,250.78,249.09,249.85,24656.0
2018-10-22 11:30:00,249.72,249.96,249.4,249.45,16877.0,249.72,249.96,249.4,249.45,16877.0
2018-10-22 11:35:00,249.38,249.72,249.02,249.29,18851.0,249.38,249.72,249.02,249.29,18851.0
2018-10-22 11:40:00,249.17,249.3,248.72,249.12,18430.0,249.17,249.3,248.72,249.12,18430.0
2018-10-22 11:45:00,249.03,249.38,248.83,249.34,15640.0,249.03,249.38,248.83,249.34,15640.0
2018-10-22 11:50:00,249.4,249.41,247.77,248.0,18148.0,249.4,249.41,247.77,248.0,18148.0
2018-10-22 11:55:00,248.07,248.75,247.98,248.58,7045.0,248.07,248.75,247.98,248.58,7045.0
2018-10-22 12:00:00,248.5,248.78,247.87,247.92,9190.0,248.5,248.78,247.87,247.92,9190.0
2018-10-22 12:05:00,248.12,249.09,248.11,248.27,8427.0,248.12,249.09,248.11,248.27,8427.0
2018-10-22 12:10:00,247.81,248.24,247.51,247.52,16115.0,247.81,248.24,247.51,247.52,16115.0
2018-10-22 12:15:00,247.53,247.86,247.38,247.78,10483.0,247.53,247.86,247.38,247.78,10483.0
2018-10-22 12:20:00,247.63,247.79,246.79,247.0,16416.0,247.63,247.79,246.79,247.0,16416.0
2018-10-22 12:25:00,247.07,247.53,246.73,247.28,10065.0,247.07,247.53,246.73,247.28,10065.0
2018-10-22 12:30:00,247.67,247.94,247.52,247.94,8118.0,247.67,247.94,247.52,247.94,8118.0
2018-10-22 12:35:00,248.09,248.47,247.67,247.91,12381.0,248.09,248.47,247.67,247.91,12381.0
2018-10-22 12:40:00,247.93,248.75,247.92,248.46,10864.0,247.93,248.75,247.92,248.46,10864.0
2018-10-22 12:45:00,248.51,248.75,248.35,248.41,10718.0,248.51,248.75,248.35,248.41,10718.0
2018-10-22 12:50:00,248.47,249.19,248.44,248.81,9995.0,248.47,249.19,248.44,248.81,9995.0
2018-10-22 12:55:00,248.82,249.0,248.61,248.63,4293.0,248.82,249.0,248.61,248.63,4293.0
2018-10-22 13:00:00,248.59,248.66,248.11,248.11,4085.0,248.59,248.66,248.11,248.11,4085.0
2018-10-22 13:05:00,248.17,249.34,248.06,249.11,11173.0,248.17,249.34,248.06,249.11,11173.0
2018-10-22 13:10:00,249.26,249.71,248.95,249.71,13765.0,249.26,249.71,248.95,249.71,13765.0
2018-10-22 13:15:00,249.51,249.78,249.35,249.5,13354.0,249.51,249.78,249.35,249.5,13354.0
2018-10-22 13:20:00,249.48,249.62,249.33,249.44,30462.0,249.48,249.62,249.33,249.44,30462.0
2018-10-22 13:25:00,249.39,249.65,249.24,249.55,40253.0,249.39,249.65,249.24,249.55,40253.0
2018-10-22 13:30:00,249.5,249.73,249.39,249.66,23193.0,249.5,249.73,249.39,249.66,23193.0
2018-10-22 13:35:00,249.61,249.93,249.45,249.65,17356.0,249.61,249.93,249.45,249.65,17356.0
2018-10-22 13:40:00,249.62,249.9,249.56,249.82,15115.0,249.62,249.9,249.56,249.82,15115.0
2018-10-22 13:45:00,249.88,249.88,249.23,249.43,23460.0,249.88,249.88,249.23,249.43,23460.0
2018-10-22 13:50:00,249.49,249.58,249.12,249.45,32448.0,249.49,249.58,249.12,249.45,32448.0
2018-10-22 13:55:00,249.43,249.7,249.29,249.37,31199.0,249.43,249.7,249.29,249.37,31199.0
2018-10-22 14:00:00,249.35,249.58,249.33,249.54,22876.0,249.35,249.58,249.33,249.54,22876.0
2018-10-22 14:05:00,249.6,250.05,249.38,249.52,21840.0,249.6,250.05,249.38,249.52,21840.0
2018-10-22 14:10:00,249.64,249.97,249.33,249.61,11048.0,249.64,249.97,249.33,249.61,11048.0
2018-10-22 14:15:00,249.51,249.83,249.23,249.54,19811.0,249.51,249.83,249.23,249.54,19811.0
2018-10-22 14:20:00,249.46,249.67,249.2,249.25,16731.0,249.46,249.67,249.2,249.25,16731.0
2018-10-22 14:25:00,249.26,249.51,248.87,249.06,26440.0,249.26,249.51,248.87,249.06,26440.0
2018-10-22 14:30:00,249.09,249.19,248.81,249.06,11871.0,249.09,249.19,248.81,249.06,11871.0
2018-10-22 14:35:00,249.01,249.68,248.99,249.59,9381.0,249.01,249.68,248.99,249.59,9381.0
2018-10-22 14:40:00,249.58,249.58,249.12,249.26,11147.0,249.58,249.58,249.12,249.26,11147.0
2018-10-22 14:45:00,249.28,250.31,249.28,250.04,24969.0,249.28,250.31,249.28,250.04,24969.0
2018-10-22 14:50:00,250.13,250.18,249.77,249.85,27605.0,250.13,250.18,249.77,249.85,27605.0
2018-10-22 14:55:00,249.82,250.17,249.72,249.99,13796.0,249.82,250.17,249.72,249.99,13796.0
2018-10-22 15:00:00,249.87,250.88,249.66,250.61,24855.0,249.87,250.88,249.66,250.61,24855.0
2018-10-22 15:05:00,250.55,250.65,250.3,250.54,20634.0,250.55,250.65,250.3,250.54,20634.0
2018-10-22 15:10:00,250.55,250.98,250.44,250.73,21446.0,250.55,250.98,250.44,250.73,21446.0
2018-10-22 15:15:00,250.65,250.86,250.24,250.24,17023.0,250.65,250.86,250.24,250.24,17023.0
2018-10-22 15:20:00,250.26,250.36,249.78,249.78,17921.0,250.26,250.36,249.78,249.78,17921.0
2018-10-22 15:25:00,249.82,250.06,249.6,250.06,40125.0,249.82,250.06,249.6,250.06,40125.0
2018-10-22 15:30:00,250.05,250.72,249.92,250.68,40327.0,250.05,250.72,249.92,250.68,40327.0
2018-10-22 15:35:00,250.7,251.39,250.66,251.12,96256.0,250.7,251.39,250.66,251.12,96256.0
2018-10-22 15:40:00,251.13,251.4,250.89,251.28,89721.0,251.13,251.4,250.89,251.28,89721.0
2018-10-22 15:45:00,251.29,251.57,251.1,251.41,93386.0,251.29,251.57,251.1,251.41,93386.0
2018-10-22 15:50:00,251.31,251.56,251.25,251.52,112681.0,251.31,251.56,251.25,251.52,112681.0
2018-10-22 15:55:00,251.52,251.64,251.05,251.06,159643.0,251.52,251.64,251.05,251.06,159643.0
2018-10-23 09:30:00,246.43,247.05,244.0,247.05,124392.0,246.43,247.05,244.0,247.05,124392.0
2018-10-23 09:35:00,247.07,247.61,245.19,246.76,59898.0,247.07,247.61,245.19,246.76,59898.0
2018-10-23 09:40:00,246.65,248.03,246.04,246.97,50793.0,246.65,248.03,246.04,246.97,50793.0
2018-10-23 09:45:00,246.96,247.79,246.1,247.36,62864.0,246.96,247.79,246.1,247.36,62864.0
2018-10-23 09:50:00,247.37,247.38,246.35,246.47,41190.0,247.37,247.38,246.35,246.47,41190.0
2018-10-23 09:55:00,246.51,246.55,245.28,245.41,36759.0,246.51,246.55,245.28,245.41,36759.0
2018-10-23 10:00:00,245.4,245.4,242.56,242.73,70762.0,245.4,245.4,242.56,242.73,70762.0
2018-10-23 10:05:00,242.66,243.66,242.66,243.25,53718.0,242.66,243.66,242.66,243.25,53718.0
2018-10-23 10:10:00,243.21,244.7,243.15,244.03,92816.0,243.21,244.7,243.15,244.03,92816.0
2018-10-23 10:15:00,243.88,245.17,243.79,244.97,124412.0,243.88,245.17,243.79,244.97,124412.0
2018-10-23 10:20:00,245.06,245.91,244.53,244.97,48600.0,245.06,245.91,244.53,244.97,48600.0
2018-10-23 10:25:00,244.97,246.0,244.54,244.57,36915.0,244.97,246.0,244.54,244.57,36915.0
2018-10-23 10:30:00,244.57,244.93,244.11,244.42,48623.0,244.57,244.93,244.11,244.42,48623.0
2018-10-23 10:35:00,244.3,244.43,243.66,244.37,35168.0,244.3,244.43,243.66,244.37,35168.0
2018-10-23 10:40:00,244.24,244.69,243.86,244.56,37532.0,244.24,244.69,243.86,244.56,37532.0
2018-10-23 10:45:00,244.4,246.2,244.34,246.11,42802.0,244.4,246.2,244.34,246.11,42802.0
2018-10-23 10:50:00,246.05,246.71,245.72,246.23,52693.0,246.05,246.71,245.72,246.23,52693.0
2018-10-23 10:55:00,246.22,246.28,245.4,245.85,42027.0,246.22,246.28,245.4,245.85,42027.0
2018-10-23 11:00:00,245.73,245.84,244.92,245.15,34545.0,245.73,245.84,244.92,245.15,34545.0
2018-10-23 11:05:00,245.15,246.08,244.89,245.57,39372.0,245.15,246.08,244.89,245.57,39372.0
2018-10-23 11:10:00,245.65,246.66,245.64,246.47,49157.0,245.65,246.66,245.64,246.47,49157.0
2018-10-23 11:15:00,246.48,247.36,246.27,247.26,44320.0,246.48,247.36,246.27,247.26,44320.0
2018-10-23 11:20:00,247.34,248.29,247.29,248.22,34453.0,247.34,248.29,247.29,248.22,34453.0
2018-10-23 11:25:00,248.31,248.69,248.19,248.23,39269.0,248.31,248.69,248.19,248.23,39269.0
2018-10-23 11:30:00,248.3,248.38,247.05,247.06,17740.0,248.3,248.38,247.05,247.06,17740.0
2018-10-23 11:35:00,247.06,247.38,246.89,247.3,43625.0,247.06,247.38,246.89,247.3,43625.0
2018-10-23 11:40:00,247.31,247.47,246.97,247.47,22936.0,247.31,247.47,246.97,247.47,22936.0
2018-10-23 11:45:00,247.47,248.08,247.41,247.8,23978.0,247.47,248.08,247.41,247.8,23978.0
2018-10-23 11:50:00,247.85,248.13,247.27,247.93,17953.0,247.85,248.13,247.27,247.93,17953.0
2018-10-23 11:55:00,247.79,248.33,247.58,247.81,33527.0,247.79,248.33,247.58,247.81,33527.0
2018-10-23 12:00:00,247.92,248.65,247.91,248.58,37197.0,247.92,248.65,247.91,248.58,37197.0
2018-10-23 12:05:00,248.57,249.81,248.51,249.75,49815.0,248.57,249.81,248.51,249.75,49815.0
2018-10-23 12:10:00,249.65,249.83,249.25,249.65,22386.0,249.65,249.83,249.25,249.65,22386.0
2018-10-23 12:15:00,249.51,249.55,248.36,248.98,22796.0,249.51,249.55,248.36,248.98,22796.0
2018-10-23 12:20:00,248.86,249.24,248.4,249.03,23317.0,248.86,249.24,248.4,249.03,23317.0
2018-10-23 12:25:00,249.03,250.3,249.03,250.28,55746.0,249.03,250.3,249.03,250.28,55746.0
2018-10-23 12:30:00,250.3,252.0,250.3,251.67,51095.0,250.3,252.0,250.3,251.67,51095.0
2018-10-23 12:35:00,251.64,252.6,251.37,252.6,93566.0,251.64,252.6,251.37,252.6,93566.0
2018-10-23 12:40:00,252.6,254.91,252.54,254.1,170513.0,252.6,254.91,252.54,254.1,170513.0
2018-10-23 12:45:00,254.08,254.09,252.82,253.33,59162.0,254.08,254.09,252.82,253.33,59162.0
2018-10-23 12:50:00,253.37,253.96,252.24,252.53,74832.0,253.37,253.96,252.24,252.53,74832.0
2018-10-23 12:55:00,252.47,252.47,251.51,251.89,57620.0,252.47,252.47,251.51,251.89,57620.0
2018-10-23 13:00:00,251.82,253.53,251.75,252.59,57553.0,251.82,253.53,251.75,252.59,57553.0
2018-10-23 13:05:00,252.68,253.29,252.5,253.12,54172.0,252.68,253.29,252.5,253.12,54172.0
2018-10-23 13:10:00,253.01,253.01,251.75,251.76,41356.0,253.01,253.01,251.75,251.76,41356.0
2018-10-23 13:15:00,251.84,252.02,250.98,251.5,19556.0,251.84,252.02,250.98,251.5,19556.0
2018-10-23 13:20:00,251.53,252.07,251.2,251.86,22246.0,251.53,252.07,251.2,251.86,22246.0
2018-10-23 13:25:00,251.92,252.45,251.37,251.87,58747.0,251.92,252.45,251.37,251.87,58747.0
2018-10-23 13:30:00,251.88,252.2,251.11,251.43,26861.0,251.88,252.2,251.11,251.43,26861.0
2018-10-23 13:35:00,251.36,251.42,250.42,251.11,27194.0,251.36,251.42,250.42,251.11,27194.0
2018-10-23 13:40:00,251.16,251.39,250.03,250.17,18682.0,251.16,251.39,250.03,250.17,18682.0
2018-10-23 13:45:00,250.18,250.64,250.16,250.58,15083.0,250.18,250.64,250.16,250.58,15083.0
2018-10-23 13:50:00,250.51,251.32,250.49,250.6,15836.0,250.51,251.32,250.49,250.6,15836.0
2018-10-23 13:55:00,250.68,250.93,250.3,250.53,12636.0,250.68,250.93,250.3,250.53,12636.0
2018-10-23 14:00:00,250.39,250.89,250.25,250.6,18973.0,250.39,250.89,250.25,250.6,18973.0
2018-10-23 14:05:00,250.53,250.86,250.32,250.72,19783.0,250.53,250.86,250.32,250.72,19783.0
2018-10-23 14:10:00,250.65,251.38,250.56,251.0,25690.0,250.65,251.38,250.56,251.0,25690.0
2018-10-23 14:15:00,251.02,252.53,251.02,252.34,44203.0,251.02,252.53,251.02,252.34,44203.0
2018-10-23 14:20:00,252.32,252.83,252.16,252.67,20955.0,252.32,252.83,252.16,252.67,20955.0
2018-10-23 14:25:00,252.57,252.63,251.99,252.08,88580.0,252.57,252.63,251.99,252.08,88580.0
2018-10-23 14:30:00,252.15,252.82,252.02,252.2,20104.0,252.15,252.82,252.02,252.2,20104.0
2018-10-23 14:35:00,252.24,252.62,252.15,252.25,22881.0,252.24,252.62,252.15,252.25,22881.0
2018-10-23 14:40:00,252.29,252.82,252.14,252.6,30011.0,252.29,252.82,252.14,252.6,30011.0
2018-10-23 14:45:00,252.53,252.57,252.03,252.34,43586.0,252.53,252.57,252.03,252.34,43586.0
2018-10-23 14:50:00,252.33,252.6,252.15,252.21,43056.0,252.33,252.6,252.15,252.21,43056.0
2018-10-23 14:55:00,252.22,252.79,251.91,252.64,29473.0,252.22,252.79,251.91,252.64,29473.0
2018-10-23 15:00:00,252.58,253.09,252.44,252.47,25510.0,252.58,253.09,252.44,252.47,25510.0
2018-10-23 15:05:00,252.57,253.09,252.35,252.41,32291.0,252.57,253.09,252.35,252.41,32291.0
2018-10-23 15:10:00,252.4,252.71,252.18,252.5,70163.0,252.4,252.71,252.18,252.5,70163.0
2018-10-23 15:15:00,252.51,253.05,252.5,252.84,24303.0,252.51,253.05,252.5,252.84,24303.0
2018-10-23 15:20:00,252.79,253.65,252.74,253.34,50602.0,252.79,253.65,252.74,253.34,50602.0
2018-10-23 15:25:00,253.25,253.63,252.86,252.9,24544.0,253.25,253.63,252.86,252.9,24544.0
2018-10-23 15:30:00,252.99,253.25,252.56,253.22,20892.0,252.99,253.25,252.56,253.22,20892.0
2018-10-23 15:35:00,253.25,253.3,252.08,252.12,27021.0,253.25,253.3,252.08,252.12,27021.0
2018-10-23 15:40:00,252.17,252.43,251.87,252.13,29328.0,252.17,252.43,251.87,252.13,29328.0
2018-10-23 15:45:00,252.15,252.43,251.93,252.34,62470.0,252.15,252.43,251.93,252.34,62470.0
2018-10-23 15:50:00,252.26,252.48,251.84,252.1,63639.0,252.26,252.48,251.84,252.1,63639.0
2018-10-23 15:55:00,252.06,252.15,251.52,251.79,106873.0,252.06,252.15,251.52,251.79,106873.0
2018-10-24 09:30:00,250.61,252.9,250.6,251.02,77266.0,250.61,252.9,250.6,251.02,77266.0
2018-10-24 09:35:00,251.12,253.56,250.83,252.66,48988.0,251.12,253.56,250.83,252.66,48988.0
2018-10-24 09:40:00,252.72,253.61,252.01,252.22,31856.0,252.72,253.61,252.01,252.22,31856.0
2018-10-24 09:45:00,252.07,252.94,251.39,251.43,34063.0,252.07,252.94,251.39,251.43,34063.0
2018-10-24 09:50:00,251.56,253.39,251.55,253.34,54749.0,251.56,253.39,251.55,253.34,54749.0
2018-10-24 09:55:00,253.36,254.44,253.31,253.66,54897.0,253.36,254.44,253.31,253.66,54897.0
2018-10-24 10:00:00,253.67,253.67,252.11,252.21,35188.0,253.67,253.67,252.11,252.21,35188.0
2018-10-24 10:05:00,252.04,254.22,252.0,254.21,35154.0,252.04,254.22,252.0,254.21,35154.0
2018-10-24 10:10:00,254.15,254.52,253.28,253.28,42203.0,254.15,254.52,253.28,253.28,42203.0
2018-10-24 10:15:00,253.42,254.32,252.87,253.92,49145.0,253.42,254.32,252.87,253.92,49145.0
2018-10-24 10:20:00,253.86,253.91,252.69,252.93,43647.0,253.86,253.91,252.69,252.93,43647.0
2018-10-24 10:25:00,252.93,253.77,252.76,253.11,36425.0,252.93,253.77,252.76,253.11,36425.0
2018-10-24 10:30:00,252.88,253.69,252.63,253.14,35348.0,252.88,253.69,252.63,253.14,35348.0
2018-10-24 10:35:00,253.32,253.77,252.91,253.36,39474.0,253.32,253.77,252.91,253.36,39474.0
2018-10-24 10:40:00,253.21,254.17,253.05,253.94,27146.0,253.21,254.17,253.05,253.94,27146.0
2018-10-24 10:45:00,253.96,254.52,253.55,254.52,48581.0,253.96,254.52,253.55,254.52,48581.0
2018-10-24 10:50:00,254.51,254.6,253.14,253.36,39359.0,254.51,254.6,253.14,253.36,39359.0
2018-10-24 10:55:00,253.34,253.58,252.92,253.08,62178.0,253.34,253.58,252.92,253.08,62178.0
2018-10-24 11:00:00,253.02,253.22,250.89,250.9,36044.0,253.02,253.22,250.89,250.9,36044.0
2018-10-24 11:05:00,251.0,251.45,249.82,250.17,32782.0,251.0,251.45,249.82,250.17,32782.0
2018-10-24 11:10:00,250.2,251.04,249.91,249.98,59959.0,250.2,251.04,249.91,249.98,59959.0
2018-10-24 11:15:00,249.98,250.4,248.69,248.9,52833.0,249.98,250.4,248.69,248.9,52833.0
2018-10-24 11:20:00,248.76,249.39,248.4,249.08,33866.0,248.76,249.39,248.4,249.08,33866.0
2018-10-24 11:25:00,249.37,249.72,248.14,248.16,16873.0,249.37,249.72,248.14,248.16,16873.0
2018-10-24 11:30:00,248.2,248.33,247.73,248.24,24769.0,248.2,248.33,247.73,248.24,24769.0
2018-10-24 11:35:00,248.15,248.22,247.6,247.6,21430.0,248.15,248.22,247.6,247.6,21430.0
2018-10-24 11:40:00,247.67,248.09,247.47,247.95,27724.0,247.67,248.09,247.47,247.95,27724.0
2018-10-24 11:45:00,247.92,248.8,247.92,248.55,24497.0,247.92,248.8,247.92,248.55,24497.0
2018-10-24 11:50:00,248.45,248.57,247.5,248.57,44410.0,248.45,248.57,247.5,248.57,44410.0
2018-10-24 11:55:00,248.64,249.33,248.33,249.25,27226.0,248.64,249.33,248.33,249.25,27226.0
2018-10-24 12:00:00,249.24,249.67,248.93,249.04,10458.0,249.24,249.67,248.93,249.04,10458.0
2018-10-24 12:05:00,249.08,249.27,248.34,248.37,7728.0,249.08,249.27,248.34,248.37,7728.0
2018-10-24 12:10:00,248.36,248.82,248.29,248.75,10001.0,248.36,248.82,248.29,248.75,10001.0
2018-10-24 12:15:00,248.8,249.05,248.25,248.37,11331.0,248.8,249.05,248.25,248.37,11331.0
2018-10-24 12:20:00,248.31,248.47,247.9,248.17,26375.0,248.31,248.47,247.9,248.17,26375.0
2018-10-24 12:25:00,248.13,248.44,247.95,248.17,11601.0,248.13,248.44,247.95,248.17,11601.0
2018-10-24 12:30:00,248.03,248.15,247.54,247.62,7126.0,248.03,248.15,247.54,247.62,7126.0
2018-10-24 12:35:00,247.63,247.93,247.09,247.35,15965.0,247.63,247.93,247.09,247.35,15965.0
2018-10-24 12:40:00,247.34,247.57,247.1,247.24,16577.0,247.34,247.57,247.1,247.24,16577.0
2018-10-24 12:45:00,247.17,247.69,246.93,247.42,19380.0,247.17,247.69,246.93,247.42,19380.0
2018-10-24 12:50:00,247.46,248.06,247.14,247.97,12389.0,247.46,248.06,247.14,247.97,12389.0
2018-10-24 12:55:00,247.89,248.08,247.59,247.93,12583.0,247.89,248.08,247.59,247.93,12583.0
2018-10-24 13:00:00,247.87,247.87,246.58,246.64,22146.0,247.87,247.87,246.58,246.64,22146.0
2018-10-24 13:05:00,246.72,246.74,245.39,245.62,19599.0,246.72,246.74,245.39,245.62,19599.0
2018-10-24 13:10:00,245.62,246.41,245.54,246.28,26487.0,245.62,246.41,245.54,246.28,26487.0
2018-10-24 13:15:00,246.32,246.58,245.38,246.57,33196.0,246.32,246.58,245.38,246.57,33196.0
2018-10-24 13:20:00,246.48,246.96,246.36,246.49,23582.0,246.48,246.96,246.36,246.49,23582.0
2018-10-24 13:25:00,246.28,246.38,245.53,245.71,15310.0,246.28,246.38,245.53,245.71,15310.0
2018-10-24 13:30:00,245.8,246.39,245.1,246.26,20840.0,245.8,246.39,245.1,246.26,20840.0
2018-10-24 13:35:00,246.29,246.29,245.23,245.24,13388.0,246.29,246.29,245.23,245.24,13388.0
2018-10-24 13:40:00,245.25,245.99,245.24,245.99,13157.0,245.25,245.99,245.24,245.99,13157.0
2018-10-24 13:45:00,246.07,246.33,245.43,245.54,18069.0,246.07,246.33,245.43,245.54,18069.0
2018-10-24 13:50:00,245.54,245.71,245.13,245.21,33357.0,245.54,245.71,245.13,245.21,33357.0
2018-10-24 13:55:00,245.2,245.41,244.4,244.52,33015.0,245.2,245.41,244.4,244.52,33015.0
2018-10-24 14:00:00,244.46,244.73,243.88,244.18,34750.0,244.46,244.73,243.88,244.18,34750.0
2018-10-24 14:05:00,244.19,244.2,243.34,243.44,24494.0,244.19,244.2,243.34,243.44,24494.0
2018-10-24 14:10:00,243.39,243.97,243.34,243.74,19366.0,243.39,243.97,243.34,243.74,19366.0
2018-10-24 14:15:00,243.78,244.3,243.65,244.09,20444.0,243.78,244.3,243.65,244.09,20444.0
2018-10-24 14:20:00,244.26,244.79,243.95,244.31,22931.0,244.26,244.79,243.95,244.31,22931.0
2018-10-24 14:25:00,244.36,245.31,244.22,244.9,26462.0,244.36,245.31,244.22,244.9,26462.0
2018-10-24 14:30:00,244.99,245.11,244.42,244.69,28571.0,244.99,245.11,244.42,244.69,28571.0
2018-10-24 14:35:00,244.67,244.86,244.24,244.53,25339.0,244.67,244.86,244.24,244.53,25339.0
2018-10-24 14:40:00,244.34,245.06,244.08,244.13,21112.0,244.34,245.06,244.08,244.13,21112.0
2018-10-24 14:45:00,244.07,244.13,243.0,243.22,29558.0,244.07,244.13,243.0,243.22,29558.0
2018-10-24 14:50:00,243.25,243.78,243.11,243.5,30135.0,243.25,243.78,243.11,243.5,30135.0
2018-10-24 14:55:00,243.56,243.96,243.42,243.78,20555.0,243.56,243.96,243.42,243.78,20555.0
2018-10-24 15:00:00,243.73,243.73,242.33,242.38,34866.0,243.73,243.73,242.33,242.38,34866.0
2018-10-24 15:05:00,242.36,242.91,242.12,242.66,27326.0,242.36,242.91,242.12,242.66,27326.0
2018-10-24 15:10:00,242.7,243.16,242.64,243.0,30607.0,242.7,243.16,242.64,243.0,30607.0
2018-10-24 15:15:00,242.92,243.57,242.77,242.88,40062.0,242.92,243.57,242.77,242.88,40062.0
2018-10-24 15:20:00,242.82,242.82,242.29,242.29,56465.0,242.82,242.82,242.29,242.29,56465.0
2018-10-24 15:25:00,242.29,242.87,241.29,241.3,56787.0,242.29,242.87,241.29,241.3,56787.0
2018-10-24 15:30:00,241.29,241.79,241.2,241.2,88121.0,241.29,241.79,241.2,241.2,88121.0
2018-10-24 15:35:00,241.14,242.01,241.11,241.76,57392.0,241.14,242.01,241.11,241.76,57392.0
2018-10-24 15:40:00,241.69,242.05,241.32,241.32,46575.0,241.69,242.05,241.32,241.32,46575.0
2018-10-24 15:45:00,241.31,241.4,240.69,240.7,78743.0,241.31,241.4,240.69,240.7,78743.0
2018-10-24 15:50:00,240.68,240.68,239.38,240.0,216816.0,240.68,240.68,239.38,240.0,216816.0
2018-10-24 15:55:00,239.93,239.93,238.23,238.4,328239.0,239.93,239.93,238.23,238.4,328239.0
2018-10-25 09:30:00,242.32,245.5,241.66,244.99,212812.0,242.32,245.5,241.66,244.99,212812.0
2018-10-25 09:35:00,244.75,245.99,244.42,245.24,132334.0,244.75,245.99,244.42,245.24,132334.0
2018-10-25 09:40:00,245.4,246.4,244.0,246.19,84363.0,245.4,246.4,244.0,246.19,84363.0
2018-10-25 09:45:00,246.12,246.47,244.67,246.47,58243.0,246.12,246.47,244.67,246.47,58243.0
2018-10-25 09:50:00,246.49,247.31,246.45,246.63,96896.0,246.49,247.31,246.45,246.63,96896.0
2018-10-25 09:55:00,246.46,248.0,246.32,247.87,52544.0,246.46,248.0,246.32,247.87,52544.0
2018-10-25 10:00:00,247.85,249.05,247.72,248.76,64876.0,247.85,249.05,247.72,248.76,64876.0
2018-10-25 10:05:00,248.89,249.13,246.57,247.09,110386.0,248.89,249.13,246.57,247.09,110386.0
2018-10-25 10:10:00,247.0,247.13,245.21,245.63,39830.0,247.0,247.13,245.21,245.63,39830.0
2018-10-25 10:15:00,245.64,245.85,244.42,244.56,33060.0,245.64,245.85,244.42,244.56,33060.0
2018-10-25 10:20:00,244.64,245.49,244.5,245.38,53932.0,244.64,245.49,244.5,245.38,53932.0
2018-10-25 10:25:00,245.48,247.49,245.37,247.49,36531.0,245.48,247.49,245.37,247.49,36531.0
2018-10-25 10:30:00,247.54,248.77,247.27,247.79,42904.0,247.54,248.77,247.27,247.79,42904.0
2018-10-25 10:35:00,247.9,248.69,247.6,247.74,50861.0,247.9,248.69,247.6,247.74,50861.0
2018-10-25 10:40:00,247.65,249.13,247.51,248.37,25268.0,247.65,249.13,247.51,248.37,25268.0
2018-10-25 10:45:00,248.24,248.77,247.75,248.1,27842.0,248.24,248.77,247.75,248.1,27842.0
2018-10-25 10:50:00,248.06,249.16,248.0,248.82,45551.0,248.06,249.16,248.0,248.82,45551.0
2018-10-25 10:55:00,248.67,249.12,247.98,247.99,44420.0,248.67,249.12,247.98,247.99,44420.0
2018-10-25 11:00:00,248.1,248.87,247.67,247.67,26342.0,248.1,248.87,247.67,247.67,26342.0
2018-10-25 11:05:00,247.89,247.91,246.9,247.65,21467.0,247.89,247.91,246.9,247.65,21467.0
2018-10-25 11:10:00,247.69,248.83,247.31,248.74,31613.0,247.69,248.83,247.31,248.74,31613.0
2018-10-25 11:15:00,248.8,249.42,248.15,249.4,38842.0,248.8,249.42,248.15,249.4,38842.0
2018-10-25 11:20:00,249.44,250.06,249.37,249.98,62055.0,249.44,250.06,249.37,249.98,62055.0
2018-10-25 11:25:00,250.01,250.01,249.09,249.24,46277.0,250.01,250.01,249.09,249.24,46277.0
2018-10-25 11:30:00,249.16,250.16,249.09,249.83,29248.0,249.16,250.16,249.09,249.83,29248.0
2018-10-25 11:35:00,249.77,250.25,249.5,249.59,41399.0,249.77,250.25,249.5,249.59,41399.0
2018-10-25 11:40:00,249.54,249.6,249.08,249.43,32331.0,249.54,249.6,249.08,249.43,32331.0
2018-10-25 11:45:00,249.45,250.1,249.06,250.1,24335.0,249.45,250.1,249.06,250.1,24335.0
2018-10-25 11:50:00,250.03,250.7,249.97,250.7,43481.0,250.03,250.7,249.97,250.7,43481.0
2018-10-25 11:55:00,250.69,250.73,249.6,249.78,21932.0,250.69,250.73,249.6,249.78,21932.0
2018-10-25 12:00:00,249.7,249.7,248.52,248.73,18064.0,249.7,249.7,248.52,248.73,18064.0
2018-10-25 12:05:00,248.73,249.44,248.72,249.42,16223.0,248.73,249.44,248.72,249.42,16223.0
2018-10-25 12:10:00,249.46,249.75,248.81,248.94,16922.0,249.46,249.75,248.81,248.94,16922.0
2018-10-25 12:15:00,248.88,248.92,248.1,248.5,36077.0,248.88,248.92,248.1,248.5,36077.0
2018-10-25 12:20:00,248.38,249.23,248.36,249.06,18673.0,248.38,249.23,248.36,249.06,18673.0
2018-10-25 12:25:00,249.19,249.4,248.8,248.81,10828.0,249.19,249.4,248.8,248.81,10828.0
2018-10-25 12:30:00,248.89,249.5,248.79,249.15,13387.0,248.89,249.5,248.79,249.15,13387.0
2018-10-25 12:35:00,249.24,249.64,249.24,249.49,14888.0,249.24,249.64,249.24,249.49,14888.0
2018-10-25 12:40:00,249.5,249.72,249.09,249.49,13293.0,249.5,249.72,249.09,249.49,13293.0
2018-10-25 12:45:00,249.44,249.9,249.12,249.36,22391.0,249.44,249.9,249.12,249.36,22391.0
2018-10-25 12:50:00,249.29,249.43,248.81,249.1,14139.0,249.29,249.43,248.81,249.1,14139.0
2018-10-25 12:55:00,249.12,249.24,248.46,248.77,12785.0,249.12,249.24,248.46,248.77,12785.0
2018-10-25 13:00:00,248.82,249.37,248.62,248.72,18555.0,248.82,249.37,248.62,248.72,18555.0
2018-10-25 13:05:00,248.79,249.36,248.52,248.83,24351.0,248.79,249.36,248.52,248.83,24351.0
2018-10-25 13:10:00,248.89,249.01,248.54,248.91,11370.0,248.89,249.01,248.54,248.91,11370.0
2018-10-25 13:15:00,248.97,249.04,248.23,248.5,24219.0,248.97,249.04,248.23,248.5,24219.0
2018-10-25 13:20:00,248.54,249.1,248.54,248.8,12709.0,248.54,249.1,248.54,248.8,12709.0
2018-10-25 13:25:00,248.75,249.08,248.56,248.64,16391.0,248.75,249.08,248.56,248.64,16391.0
2018-10-25 13:30:00,248.48,248.75,247.91,248.13,52902.0,248.48,248.75,247.91,248.13,52902.0
2018-10-25 13:35:00,248.14,249.5,248.14,249.12,84081.0,248.14,249.5,248.14,249.12,84081.0
2018-10-25 13:40:00,249.04,249.66,248.88,249.47,23566.0,249.04,249.66,248.88,249.47,23566.0
2018-10-25 13:45:00,249.46,249.7,249.24,249.49,22351.0,249.46,249.7,249.24,249.49,22351.0
2018-10-25 13:50:00,249.59,250.42,249.12,250.16,34365.0,249.59,250.42,249.12,250.16,34365.0
2018-10-25 13:55:00,250.2,250.76,250.0,250.29,30919.0,250.2,250.76,250.0,250.29,30919.0
2018-10-25 14:00:00,250.23,250.34,249.81,250.17,22087.0,250.23,250.34,249.81,250.17,22087.0
2018-10-25 14:05:00,250.18,250.92,250.17,250.88,35943.0,250.18,250.92,250.17,250.88,35943.0
2018-10-25 14:10:00,250.76,251.07,250.61,250.95,22197.0,250.76,251.07,250.61,250.95,22197.0
2018-10-25 14:15:00,250.97,251.1,250.12,250.24,17658.0,250.97,251.1,250.12,250.24,17658.0
2018-10-25 14:20:00,250.29,250.64,249.95,250.18,23877.0,250.29,250.64,249.95,250.18,23877.0
2018-10-25 14:25:00,250.1,250.97,250.09,250.79,23361.0,250.1,250.97,250.09,250.79,23361.0
2018-10-25 14:30:00,250.85,251.76,250.75,251.71,44738.0,250.85,251.76,250.75,251.71,44738.0
2018-10-25 14:35:00,251.71,252.16,251.56,252.11,48843.0,251.71,252.16,251.56,252.11,48843.0
2018-10-25 14:40:00,252.08,252.96,252.04,252.65,53523.0,252.08,252.96,252.04,252.65,53523.0
2018-10-25 14:45:00,252.63,253.51,252.61,253.01,55302.0,252.63,253.51,252.61,253.01,55302.0
2018-10-25 14:50:00,253.0,253.5,252.74,253.46,47121.0,253.0,253.5,252.74,253.46,47121.0
2018-10-25 14:55:00,253.41,253.59,252.65,252.87,41461.0,253.41,253.59,252.65,252.87,41461.0
2018-10-25 15:00:00,252.88,253.12,252.38,252.46,65565.0,252.88,253.12,252.38,252.46,65565.0
2018-10-25 15:05:00,252.42,252.75,252.16,252.46,42391.0,252.42,252.75,252.16,252.46,42391.0
2018-10-25 15:10:00,252.45,253.04,252.34,253.04,33381.0,252.45,253.04,252.34,253.04,33381.0
2018-10-25 15:15:00,253.04,253.49,252.9,253.21,37961.0,253.04,253.49,252.9,253.21,37961.0
2018-10-25 15:20:00,253.18,253.21,252.7,253.02,46685.0,253.18,253.21,252.7,253.02,46685.0
2018-10-25 15:25:00,252.97,253.0,252.43,253.0,42963.0,252.97,253.0,252.43,253.0,42963.0
2018-10-25 15:30:00,253.03,253.48,252.24,252.32,61216.0,253.03,253.48,252.24,252.32,61216.0
2018-10-25 15:35:00,252.32,252.59,252.25,252.55,45769.0,252.32,252.59,252.25,252.55,45769.0
2018-10-25 15:40:00,252.51,252.98,252.07,252.31,67674.0,252.51,252.98,252.07,252.31,67674.0
2018-10-25 15:45:00,252.3,253.08,251.89,253.04,94632.0,252.3,253.08,251.89,253.04,94632.0
2018-10-25 15:50:00,253.02,253.04,252.0,252.84,123651.0,253.02,253.04,252.0,252.84,123651.0
2018-10-25 15:55:00,252.77,253.39,252.4,252.89,259973.0,252.77,253.39,252.4,252.89,259973.0
2018-10-26 09:30:00,243.85,245.45,243.32,245.34,98233.0,243.85,245.45,243.32,245.34,98233.0
2018-10-26 09:35:00,245.15,247.72,244.96,246.93,45195.0,245.15,247.72,244.96,246.93,45195.0
2018-10-26 09:40:00,247.06,248.73,246.77,248.6,51118.0,247.06,248.73,246.77,248.6,51118.0
2018-10-26 09:45:00,248.65,249.07,247.27,249.07,40147.0,248.65,249.07,247.27,249.07,40147.0
2018-10-26 09:50:00,248.75,249.06,248.14,248.25,29422.0,248.75,249.06,248.14,248.25,29422.0
2018-10-26 09:55:00,248.35,249.22,247.54,248.01,20821.0,248.35,249.22,247.54,248.01,20821.0
2018-10-26 10:00:00,247.91,248.04,245.78,245.95,60435.0,247.91,248.04,245.78,245.95,60435.0
2018-10-26 10:05:00,245.91,246.02,244.39,245.06,49416.0,245.91,246.02,244.39,245.06,49416.0
2018-10-26 10:10:00,245.2,245.75,244.32,245.66,38091.0,245.2,245.75,244.32,245.66,38091.0
2018-10-26 10:15:00,245.63,246.3,245.15,245.89,20870.0,245.63,246.3,245.15,245.89,20870.0
2018-10-26 10:20:00,246.05,246.24,244.84,245.54,38553.0,246.05,246.24,244.84,245.54,38553.0
2018-10-26 10:25:00,245.57,246.08,244.35,244.65,34627.0,245.57,246.08,244.35,244.65,34627.0
2018-10-26 10:30:00,244.55,245.23,244.13,244.86,27098.0,244.55,245.23,244.13,244.86,27098.0
2018-10-26 10:35:00,244.81,244.96,243.28,243.74,59691.0,244.81,244.96,243.28,243.74,59691.0
2018-10-26 10:40:00,243.65,244.31,243.2,243.27,64594.0,243.65,244.31,243.2,243.27,64594.0
2018-10-26 10:45:00,243.31,243.83,242.52,243.29,36039.0,243.31,243.83,242.52,243.29,36039.0
2018-10-26 10:50:00,243.11,243.69,242.41,242.5,33647.0,243.11,243.69,242.41,242.5,33647.0
2018-10-26 10:55:00,242.54,242.9,241.4,241.8,70899.0,242.54,242.9,241.4,241.8,70899.0
2018-10-26 11:00:00,241.67,242.4,241.5,242.22,36569.0,241.67,242.4,241.5,242.22,36569.0
2018-10-26 11:05:00,242.11,243.28,241.71,242.39,28194.0,242.11,243.28,241.71,242.39,28194.0
2018-10-26 11:10:00,242.27,242.57,241.78,241.91,27040.0,242.27,242.57,241.78,241.91,27040.0
2018-10-26 11:15:00,241.9,243.44,241.9,243.11,28076.0,241.9,243.44,241.9,243.11,28076.0
2018-10-26 11:20:00,243.39,244.65,243.38,244.52,44835.0,243.39,244.65,243.38,244.52,44835.0
2018-10-26 11:25:00,244.71,245.65,244.38,245.01,58884.0,244.71,245.65,244.38,245.01,58884.0
2018-10-26 11:30:00,245.25,245.87,244.72,245.5,30284.0,245.25,245.87,244.72,245.5,30284.0
2018-10-26 11:35:00,245.59,246.08,244.4,244.89,25544.0,245.59,246.08,244.4,244.89,25544.0
2018-10-26 11:40:00,244.97,245.6,244.43,244.5,18017.0,244.97,245.6,244.43,244.5,18017.0
2018-10-26 11:45:00,244.32,245.38,244.32,245.14,20853.0,244.32,245.38,244.32,245.14,20853.0
2018-10-26 11:50:00,245.29,246.72,245.25,245.59,20352.0,245.29,246.72,245.25,245.59,20352.0
2018-10-26 11:55:00,245.52,246.58,245.52,245.85,18470.0,245.52,246.58,245.52,245.85,18470.0
2018-10-26 12:00:00,245.84,247.18,245.73,247.18,22789.0,245.84,247.18,245.73,247.18,22789.0
2018-10-26 12:05:00,247.1,247.74,247.09,247.46,23857.0,247.1,247.74,247.09,247.46,23857.0
2018-10-26 12:10:00,247.52,247.6,246.7,247.26,23569.0,247.52,247.6,246.7,247.26,23569.0
2018-10-26 12:15:00,247.28,247.96,246.63,247.69,26221.0,247.28,247.96,246.63,247.69,26221.0
2018-10-26 12:20:00,247.72,248.74,247.68,248.04,34529.0,247.72,248.74,247.68,248.04,34529.0
2018-10-26 12:25:00,248.09,248.49,248.0,248.32,22183.0,248.09,248.49,248.0,248.32,22183.0
2018-10-26 12:30:00,248.28,249.5,247.82,249.1,24767.0,248.28,249.5,247.82,249.1,24767.0
2018-10-26 12:35:00,249.07,249.74,248.64,249.36,28422.0,249.07,249.74,248.64,249.36,28422.0
2018-10-26 12:40:00,249.18,250.45,248.8,250.33,42652.0,249.18,250.45,248.8,250.33,42652.0
2018-10-26 12:45:00,250.27,251.24,250.14,250.82,25157.0,250.27,251.24,250.14,250.82,25157.0
2018-10-26 12:50:00,250.87,251.74,250.56,250.83,34889.0,250.87,251.74,250.56,250.83,34889.0
2018-10-26 12:55:00,250.9,250.99,250.28,250.45,30964.0,250.9,250.99,250.28,250.45,30964.0
2018-10-26 13:00:00,250.48,251.88,250.44,251.87,49157.0,250.48,251.88,250.44,251.87,49157.0
2018-10-26 13:05:00,251.88,252.18,251.05,251.12,44125.0,251.88,252.18,251.05,251.12,44125.0
2018-10-26 13:10:00,251.11,251.6,250.77,251.49,34155.0,251.11,251.6,250.77,251.49,34155.0
2018-10-26 13:15:00,251.48,251.62,250.37,250.73,23989.0,251.48,251.62,250.37,250.73,23989.0
2018-10-26 13:20:00,250.59,250.69,249.45,249.46,13840.0,250.59,250.69,249.45,249.46,13840.0
2018-10-26 13:25:00,249.41,249.61,248.68,248.82,13443.0,249.41,249.61,248.68,248.82,13443.0
2018-10-26 13:30:00,248.5,248.61,246.74,246.74,27149.0,248.5,248.61,246.74,246.74,27149.0
2018-10-26 13:35:00,246.76,247.77,246.3,246.8,27179.0,246.76,247.77,246.3,246.8,27179.0
2018-10-26 13:40:00,246.89,248.35,246.88,248.28,15689.0,246.89,248.35,246.88,248.28,15689.0
2018-10-26 13:45:00,248.17,248.18,247.24,248.03,17558.0,248.17,248.18,247.24,248.03,17558.0
2018-10-26 13:50:00,247.7,248.25,247.49,248.25,11262.0,247.7,248.25,247.49,248.25,11262.0
2018-10-26 13:55:00,248.19,248.94,248.15,248.15,14390.0,248.19,248.94,248.15,248.15,14390.0
2018-10-26 14:00:00,248.09,248.45,246.6,246.82,17702.0,248.09,248.45,246.6,246.82,17702.0
2018-10-26 14:05:00,246.66,246.92,245.86,246.35,15550.0,246.66,246.92,245.86,246.35,15550.0
2018-10-26 14:10:00,246.45,247.14,245.8,246.07,17627.0,246.45,247.14,245.8,246.07,17627.0
2018-10-26 14:15:00,246.23,246.72,245.88,246.44,25000.0,246.23,246.72,245.88,246.44,25000.0
2018-10-26 14:20:00,246.53,247.68,246.51,247.54,26102.0,246.53,247.68,246.51,247.54,26102.0
2018-10-26 14:25:00,247.47,248.13,247.36,247.62,38585.0,247.47,248.13,247.36,247.62,38585.0
2018-10-26 14:30:00,247.7,247.78,246.7,246.9,18789.0,247.7,247.78,246.7,246.9,18789.0
2018-10-26 14:35:00,246.83,247.66,246.62,246.64,17756.0,246.83,247.66,246.62,246.64,17756.0
2018-10-26 14:40:00,246.88,247.23,246.15,246.4,25248.0,246.88,247.23,246.15,246.4,25248.0
2018-10-26 14:45:00,246.42,246.62,245.6,245.65,60363.0,246.42,246.62,245.6,245.65,60363.0
2018-10-26 14:50:00,245.65,245.83,245.2,245.23,32300.0,245.65,245.83,245.2,245.23,32300.0
2018-10-26 14:55:00,245.32,245.39,244.59,244.97,25231.0,245.32,245.39,244.59,244.97,25231.0
2018-10-26 15:00:00,244.93,245.02,244.09,245.01,30826.0,244.93,245.02,244.09,245.01,30826.0
2018-10-26 15:05:00,244.97,245.55,244.69,245.04,54679.0,244.97,245.55,244.69,245.04,54679.0
2018-10-26 15:10:00,245.06,245.33,243.95,244.17,33728.0,245.06,245.33,243.95,244.17,33728.0
2018-10-26 15:15:00,244.26,245.29,244.03,245.16,23614.0,244.26,245.29,244.03,245.16,23614.0
2018-10-26 15:20:00,245.15,246.27,245.03,245.51,40088.0,245.15,246.27,245.03,245.51,40088.0
2018-10-26 15:25:00,245.43,245.88,244.97,245.32,27543.0,245.43,245.88,244.97,245.32,27543.0
2018-10-26 15:30:00,245.21,245.28,244.58,244.79,50068.0,245.21,245.28,244.58,244.79,50068.0
2018-10-26 15:35:00,244.76,246.25,244.55,245.65,56868.0,244.76,246.25,244.55,245.65,56868.0
2018-10-26 15:40:00,245.5,245.84,244.43,244.57,53077.0,245.5,245.84,244.43,244.57,53077.0
2018-10-26 15:45:00,244.7,246.33,244.7,246.08,67117.0,244.7,246.33,244.7,246.08,67117.0
2018-10-26 15:50:00,246.1,247.08,246.09,246.51,78002.0,246.1,247.08,246.09,246.51,78002.0
2018-10-26 15:55:00,246.34,246.34,244.78,245.63,199238.0,246.34,246.34,244.78,245.63,199238.0
2018-10-29 09:30:00,250.67,252.84,250.57,252.23,130406.0,250.67,252.84,250.57,252.23,130406.0
2018-10-29 09:35:00,252.3,254.53,252.0,253.04,135852.0,252.3,254.53,252.0,253.04,135852.0
2018-10-29 09:40:00,253.22,253.64,251.0,251.9,48116.0,253.22,253.64,251.0,251.9,48116.0
2018-10-29 09:45:00,251.7,252.57,250.71,251.58,46171.0,251.7,252.57,250.71,251.58,46171.0
2018-10-29 09:50:00,251.76,251.98,250.6,251.07,28406.0,251.76,251.98,250.6,251.07,28406.0
2018-10-29 09:55:00,250.96,251.61,250.2,251.14,28445.0,250.96,251.61,250.2,251.14,28445.0
2018-10-29 10:00:00,250.96,252.97,250.96,252.88,46873.0,250.96,252.97,250.96,252.88,46873.0
2018-10-29 10:05:00,252.82,253.64,252.45,252.83,64922.0,252.82,253.64,252.45,252.83,64922.0
2018-10-29 10:10:00,252.85,252.91,251.0,251.11,30669.0,252.85,252.91,251.0,251.11,30669.0
2018-10-29 10:15:00,251.09,252.58,251.08,251.5,25520.0,251.09,252.58,251.08,251.5,25520.0
2018-10-29 10:20:00,251.51,252.22,250.61,250.66,16053.0,251.51,252.22,250.61,250.66,16053.0
2018-10-29 10:25:00,250.79,251.21,250.2,250.2,19854.0,250.79,251.21,250.2,250.2,19854.0
2018-10-29 10:30:00,250.09,250.67,249.52,250.47,28406.0,250.09,250.67,249.52,250.47,28406.0
2018-10-29 10:35:00,250.41,250.41,249.85,250.19,46375.0,250.41,250.41,249.85,250.19,46375.0
2018-10-29 10:40:00,250.01,250.46,249.8,250.2,27652.0,250.01,250.46,249.8,250.2,27652.0
2018-10-29 10:45:00,250.27,250.84,249.39,250.0,23297.0,250.27,250.84,249.39,250.0,23297.0
2018-10-29 10:50:00,249.94,250.63,249.54,249.89,21716.0,249.94,250.63,249.54,249.89,21716.0
2018-10-29 10:55:00,249.89,249.89,248.49,248.63,29818.0,249.89,249.89,248.49,248.63,29818.0
2018-10-29 11:00:00,248.88,249.85,248.88,249.27,19736.0,248.88,249.85,248.88,249.27,19736.0
2018-10-29 11:05:00,249.28,249.93,248.76,248.79,16476.0,249.28,249.93,248.76,248.79,16476.0
2018-10-29 11:10:00,248.68,248.88,247.62,247.95,21032.0,248.68,248.88,247.62,247.95,21032.0
2018-10-29 11:15:00,248.0,248.52,246.86,247.06,22326.0,248.0,248.52,246.86,247.06,22326.0
2018-10-29 11:20:00,246.95,247.56,246.77,247.5,21369.0,246.95,247.56,246.77,247.5,21369.0
2018-10-29 11:25:00,247.38,248.38,247.37,247.77,41278.0,247.38,248.38,247.37,247.77,41278.0
2018-10-29 11:30:00,247.82,247.82,247.09,247.26,16145.0,247.82,247.82,247.09,247.26,16145.0
2018-10-29 11:35:00,247.16,247.6,246.72,247.52,20512.0,247.16,247.6,246.72,247.52,20512.0
2018-10-29 11:40:00,247.4,248.06,247.11,247.95,23839.0,247.4,248.06,247.11,247.95,23839.0
2018-10-29 11:45:00,247.98,248.0,247.48,247.63,13565.0,247.98,248.0,247.48,247.63,13565.0
2018-10-29 11:50:00,247.62,247.74,246.58,246.58,15331.0,247.62,247.74,246.58,246.58,15331.0
2018-10-29 11:55:00,246.58,247.09,245.8,245.97,25321.0,246.58,247.09,245.8,245.97,25321.0
2018-10-29 12:00:00,245.85,246.34,245.24,245.55,18847.0,245.85,246.34,245.24,245.55,18847.0
2018-10-29 12:05:00,245.65,245.7,244.5,244.63,28001.0,245.65,245.7,244.5,244.63,28001.0
2018-10-29 12:10:00,244.69,244.88,244.24,244.24,17405.0,244.69,244.88,244.24,244.24,17405.0
2018-10-29 12:15:00,244.25,245.12,244.16,244.2,29616.0,244.25,245.12,244.16,244.2,29616.0
2018-10-29 12:20:00,244.22,244.61,243.03,243.63,39293.0,244.22,244.61,243.03,243.63,39293.0
2018-10-29 12:25:00,243.76,244.02,242.74,243.1,35774.0,243.76,244.02,242.74,243.1,35774.0
2018-10-29 12:30:00,243.18,243.96,242.61,243.85,21453.0,243.18,243.96,242.61,243.85,21453.0
2018-10-29 12:35:00,243.81,244.53,243.81,244.32,21069.0,243.81,244.53,243.81,244.32,21069.0
2018-10-29 12:40:00,244.38,245.55,244.36,244.76,26127.0,244.38,245.55,244.36,244.76,26127.0
2018-10-29 12:45:00,244.75,245.28,244.31,244.48,20651.0,244.75,245.28,244.31,244.48,20651.0
2018-10-29 12:50:00,244.44,244.68,244.1,244.25,21404.0,244.44,244.68,244.1,244.25,21404.0
2018-10-29 12:55:00,244.12,244.13,243.28,243.81,22338.0,244.12,244.13,243.28,243.81,22338.0
2018-10-29 13:00:00,243.9,245.66,243.86,245.41,29219.0,243.9,245.66,243.86,245.41,29219.0
2018-10-29 13:05:00,245.5,245.56,244.93,245.56,20023.0,245.5,245.56,244.93,245.56,20023.0
2018-10-29 13:10:00,245.55,245.57,244.76,244.91,10652.0,245.55,245.57,244.76,244.91,10652.0
2018-10-29 13:15:00,244.8,244.8,244.2,244.34,18423.0,244.8,244.8,244.2,244.34,18423.0
2018-10-29 13:20:00,244.25,245.06,244.25,244.79,16187.0,244.25,245.06,244.25,244.79,16187.0
2018-10-29 13:25:00,244.68,244.73,244.04,244.17,11650.0,244.68,244.73,244.04,244.17,11650.0
2018-10-29 13:30:00,244.14,244.98,243.74,244.97,16325.0,244.14,244.98,243.74,244.97,16325.0
2018-10-29 13:35:00,244.81,244.83,244.04,244.05,15452.0,244.81,244.83,244.04,244.05,15452.0
2018-10-29 13:40:00,244.05,244.75,243.57,244.54,23927.0,244.05,244.75,243.57,244.54,23927.0
2018-10-29 13:45:00,244.61,244.9,243.4,243.82,25906.0,244.61,244.9,243.4,243.82,25906.0
2018-10-29 13:50:00,243.69,244.37,243.51,244.0,19315.0,243.69,244.37,243.51,244.0,19315.0
2018-10-29 13:55:00,243.96,244.41,243.66,243.66,17700.0,243.96,244.41,243.66,243.66,17700.0
2018-10-29 14:00:00,243.66,244.0,243.12,243.87,21490.0,243.66,244.0,243.12,243.87,21490.0
2018-10-29 14:05:00,243.68,244.18,242.92,243.33,16066.0,243.68,244.18,242.92,243.33,16066.0
2018-10-29 14:10:00,243.37,243.37,242.14,242.7,29106.0,243.37,243.37,242.14,242.7,29106.0
2018-10-29 14:15:00,242.48,242.72,241.78,241.93,29636.0,242.48,242.72,241.78,241.93,29636.0
2018-10-29 14:20:00,242.13,242.13,241.52,241.81,21384.0,242.13,242.13,241.52,241.81,21384.0
2018-10-29 14:25:00,241.71,242.17,240.79,240.82,43771.0,241.71,242.17,240.79,240.82,43771.0
2018-10-29 14:30:00,240.92,241.27,240.21,240.36,41752.0,240.92,241.27,240.21,240.36,41752.0
2018-10-29 14:35:00,240.36,241.01,240.21,240.67,61299.0,240.36,241.01,240.21,240.67,61299.0
2018-10-29 14:40:00,240.65,241.59,240.54,241.3,57975.0,240.65,241.59,240.54,241.3,57975.0
2018-10-29 14:45:00,241.14,241.64,240.23,240.39,27982.0,241.14,241.64,240.23,240.39,27982.0
2018-10-29 14:50:00,240.33,240.68,239.8,239.9,37664.0,240.33,240.68,239.8,239.9,37664.0
2018-10-29 14:55:00,239.91,241.12,239.75,240.46,28668.0,239.91,241.12,239.75,240.46,28668.0
2018-10-29 15:00:00,240.41,240.47,239.08,239.24,45654.0,240.41,240.47,239.08,239.24,45654.0
2018-10-29 15:05:00,239.1,239.45,238.29,238.64,42109.0,239.1,239.45,238.29,238.64,42109.0
2018-10-29 15:10:00,238.61,238.79,237.72,237.75,49655.0,238.61,238.79,237.72,237.75,49655.0
2018-10-29 15:15:00,237.77,237.87,236.85,237.56,44756.0,237.77,237.87,236.85,237.56,44756.0
2018-10-29 15:20:00,237.36,238.0,236.51,237.91,67602.0,237.36,238.0,236.51,237.91,67602.0
2018-10-29 15:25:00,237.86,238.21,236.85,237.04,70392.0,237.86,238.21,236.85,237.04,70392.0
2018-10-29 15:30:00,236.83,237.15,235.72,236.32,87403.0,236.83,237.15,235.72,236.32,87403.0
2018-10-29 15:35:00,236.34,236.4,235.05,235.44,107419.0,236.34,236.4,235.05,235.44,107419.0
2018-10-29 15:40:00,235.46,235.48,233.39,234.09,152438.0,235.46,235.48,233.39,234.09,152438.0
2018-10-29 15:45:00,233.93,237.21,233.73,236.68,112213.0,233.93,237.21,233.73,236.68,112213.0
2018-10-29 15:50:00,236.87,239.33,236.63,239.18,136124.0,236.87,239.33,236.63,239.18,136124.0
2018-10-29 15:55:00,239.28,240.24,238.31,240.12,231645.0,239.28,240.24,238.31,240.12,231645.0
2018-10-30 09:30:00,238.99,240.54,237.02,239.69,105925.0,238.99,240.54,237.02,239.69,105925.0
2018-10-30 09:35:00,239.73,240.36,236.23,237.35,79363.0,239.73,240.36,236.23,237.35,79363.0
2018-10-30 09:40:00,237.35,239.15,237.21,238.9,88523.0,237.35,239.15,237.21,238.9,88523.0
2018-10-30 09:45:00,238.72,239.87,237.79,239.86,44868.0,238.72,239.87,237.79,239.86,44868.0
2018-10-30 09:50:00,239.74,242.46,239.74,241.95,36591.0,239.74,242.46,239.74,241.95,36591.0
2018-10-30 09:55:00,242.15,242.5,241.13,241.66,77194.0,242.15,242.5,241.13,241.66,77194.0
2018-10-30 10:00:00,241.67,241.76,240.5,240.81,59718.0,241.67,241.76,240.5,240.81,59718.0
2018-10-30 10:05:00,240.67,241.43,240.2,240.22,82023.0,240.67,241.43,240.2,240.22,82023.0
2018-10-30 10:10:00,240.46,240.72,238.87,239.25,55951.0,240.46,240.72,238.87,239.25,55951.0
2018-10-30 10:15:00,239.27,239.45,238.42,239.01,44584.0,239.27,239.45,238.42,239.01,44584.0
2018-10-30 10:20:00,239.01,240.51,238.93,240.32,72280.0,239.01,240.51,238.93,240.32,72280.0
2018-10-30 10:25:00,240.39,240.57,238.9,239.11,52340.0,240.39,240.57,238.9,239.11,52340.0
2018-10-30 10:30:00,239.2,239.71,238.78,238.96,55758.0,239.2,239.71,238.78,238.96,55758.0
2018-10-30 10:35:00,238.85,238.97,235.93,236.28,78206.0,238.85,238.97,235.93,236.28,78206.0
2018-10-30 10:40:00,236.42,236.42,234.01,234.03,100963.0,236.42,236.42,234.01,234.03,100963.0
2018-10-30 10:45:00,234.37,236.86,234.01,236.86,58274.0,234.37,236.86,234.01,236.86,58274.0
2018-10-30 10:50:00,236.72,237.51,235.86,236.15,40554.0,236.72,237.51,235.86,236.15,40554.0
2018-10-30 10:55:00,236.17,237.68,236.08,236.98,24926.0,236.17,237.68,236.08,236.98,24926.0
2018-10-30 11:00:00,237.19,238.33,236.68,237.65,31666.0,237.19,238.33,236.68,237.65,31666.0
2018-10-30 11:05:00,237.79,239.27,237.78,238.77,25279.0,237.79,239.27,237.78,238.77,25279.0
2018-10-30 11:10:00,238.74,238.78,237.32,237.7,28302.0,238.74,238.78,237.32,237.7,28302.0
2018-10-30 11:15:00,237.59,239.0,237.21,238.9,14651.0,237.59,239.0,237.21,238.9,14651.0
2018-10-30 11:20:00,239.0,239.47,237.84,238.2,20800.0,239.0,239.47,237.84,238.2,20800.0
2018-10-30 11:25:00,238.45,239.35,238.08,239.28,48292.0,238.45,239.35,238.08,239.28,48292.0
2018-10-30 11:30:00,239.36,239.65,238.97,239.41,33506.0,239.36,239.65,238.97,239.41,33506.0
2018-10-30 11:35:00,239.51,239.93,239.04,239.29,44949.0,239.51,239.93,239.04,239.29,44949.0
2018-10-30 11:40:00,239.32,239.4,238.3,238.54,18909.0,239.32,239.4,238.3,238.54,18909.0
2018-10-30 11:45:00,238.75,240.45,238.53,239.84,40756.0,238.75,240.45,238.53,239.84,40756.0
2018-10-30 11:50:00,239.62,239.97,239.16,239.25,57288.0,239.62,239.97,239.16,239.25,57288.0
2018-10-30 11:55:00,239.3,239.57,238.32,238.38,32325.0,239.3,239.57,238.32,238.38,32325.0
2018-10-30 12:00:00,238.53,239.57,238.34,238.62,34422.0,238.53,239.57,238.34,238.62,34422.0
2018-10-30 12:05:00,238.48,239.09,237.66,237.92,45276.0,238.48,239.09,237.66,237.92,45276.0
2018-10-30 12:10:00,237.98,238.28,236.02,236.65,82600.0,237.98,238.28,236.02,236.65,82600.0
2018-10-30 12:15:00,236.58,238.15,236.53,237.74,33279.0,236.58,238.15,236.53,237.74,33279.0
2018-10-30 12:20:00,237.66,238.79,237.66,238.54,16160.0,237.66,238.79,237.66,238.54,16160.0
2018-10-30 12:25:00,238.59,239.14,238.39,238.43,19392.0,238.59,239.14,238.39,238.43,19392.0
2018-10-30 12:30:00,238.42,238.42,237.42,237.57,24341.0,238.42,238.42,237.42,237.57,24341.0
2018-10-30 12:35:00,237.54,238.21,237.17,237.59,31128.0,237.54,238.21,237.17,237.59,31128.0
2018-10-30 12:40:00,237.62,238.06,237.3,237.59,20833.0,237.62,238.06,237.3,237.59,20833.0
2018-10-30 12:45:00,237.47,238.78,237.39,238.35,19459.0,237.47,238.78,237.39,238.35,19459.0
2018-10-30 12:50:00,238.3,238.3,237.81,237.91,22878.0,238.3,238.3,237.81,237.91,22878.0
2018-10-30 12:55:00,237.89,237.97,236.02,236.48,28596.0,237.89,237.97,236.02,236.48,28596.0
2018-10-30 13:00:00,236.41,236.41,235.43,235.64,42589.0,236.41,236.41,235.43,235.64,42589.0
2018-10-30 13:05:00,235.78,236.13,235.57,235.81,27975.0,235.78,236.13,235.57,235.81,27975.0
2018-10-30 13:10:00,235.79,235.79,233.52,233.56,56978.0,235.79,235.79,233.52,233.56,56978.0
2018-10-30 13:15:00,233.73,235.11,233.57,234.64,57870.0,233.73,235.11,233.57,234.64,57870.0
2018-10-30 13:20:00,234.64,235.05,234.39,234.7,52012.0,234.64,235.05,234.39,234.7,52012.0
2018-10-30 13:25:00,234.76,234.76,233.87,234.15,39880.0,234.76,234.76,233.87,234.15,39880.0
2018-10-30 13:30:00,234.02,234.2,231.7,231.82,78467.0,234.02,234.2,231.7,231.82,78467.0
2018-10-30 13:35:00,231.79,232.96,231.73,232.63,74832.0,231.79,232.96,231.73,232.63,74832.0
2018-10-30 13:40:00,232.65,233.98,232.64,233.43,46124.0,232.65,233.98,232.64,233.43,46124.0
2018-10-30 13:45:00,233.54,233.75,232.78,233.63,42639.0,233.54,233.75,232.78,233.63,42639.0
2018-10-30 13:50:00,233.63,233.65,233.0,233.27,54619.0,233.63,233.65,233.0,233.27,54619.0
2018-10-30 13:55:00,233.17,233.87,232.88,233.65,59846.0,233.17,233.87,232.88,233.65,59846.0
2018-10-30 14:00:00,233.64,234.31,233.64,233.97,66427.0,233.64,234.31,233.64,233.97,66427.0
2018-10-30 14:05:00,234.01,234.28,232.53,232.82,34148.0,234.01,234.28,232.53,232.82,34148.0
2018-10-30 14:10:00,232.77,233.89,232.64,233.39,23738.0,232.77,233.89,232.64,233.39,23738.0
2018-10-30 14:15:00,233.3,233.92,233.04,233.77,25898.0,233.3,233.92,233.04,233.77,25898.0
2018-10-30 14:20:00,233.7,234.74,233.7,234.31,29264.0,233.7,234.74,233.7,234.31,29264.0
2018-10-30 14:25:00,234.4,234.52,233.55,233.92,31503.0,234.4,234.52,233.55,233.92,31503.0
2018-10-30 14:30:00,234.04,234.78,233.41,234.53,18772.0,234.04,234.78,233.41,234.53,18772.0
2018-10-30 14:35:00,234.56,234.76,233.3,234.02,17459.0,234.56,234.76,233.3,234.02,17459.0
2018-10-30 14:40:00,233.92,234.36,233.68,234.02,20145.0,233.92,234.36,233.68,234.02,20145.0
2018-10-30 14:45:00,234.06,234.07,233.46,234.01,23387.0,234.06,234.07,233.46,234.01,23387.0
2018-10-30 14:50:00,233.95,235.59,233.65,235.18,44435.0,233.95,235.59,233.65,235.18,44435.0
2018-10-30 14:55:00,235.24,236.55,235.12,236.1,40068.0,235.24,236.55,235.12,236.1,40068.0
2018-10-30 15:00:00,236.2,236.23,235.06,235.45,24269.0,236.2,236.23,235.06,235.45,24269.0
2018-10-30 15:05:00,235.59,236.78,235.52,236.49,39887.0,235.59,236.78,235.52,236.49,39887.0
2018-10-30 15:10:00,236.48,237.46,236.47,236.83,79002.0,236.48,237.46,236.47,236.83,79002.0
2018-10-30 15:15:00,236.96,237.36,236.33,236.68,36672.0,236.96,237.36,236.33,236.68,36672.0
2018-10-30 15:20:00,236.61,236.62,236.0,236.29,22502.0,236.61,236.62,236.0,236.29,22502.0
2018-10-30 15:25:00,236.27,237.81,236.27,237.38,29073.0,236.27,237.81,236.27,237.38,29073.0
2018-10-30 15:30:00,237.44,237.83,237.08,237.71,47634.0,237.44,237.83,237.08,237.71,47634.0
2018-10-30 15:35:00,237.7,237.77,237.1,237.17,55256.0,237.7,237.77,237.1,237.17,55256.0
2018-10-30 15:40:00,237.27,237.97,237.08,237.66,53323.0,237.27,237.97,237.08,237.66,53323.0
2018-10-30 15:45:00,237.67,237.81,237.1,237.62,58246.0,237.67,237.81,237.1,237.62,58246.0
2018-10-30 15:50:00,237.65,238.67,237.61,238.47,81822.0,237.65,238.67,237.61,238.47,81822.0
2018-10-30 15:55:00,238.43,238.79,237.84,238.4,182383.0,238.43,238.79,237.84,238.4,182383.0
2018-10-31 09:30:00,245.41,245.59,243.66,244.76,165026.0,245.41,245.59,243.66,244.76,165026.0
2018-10-31 09:35:00,244.85,245.3,244.1,245.11,68551.0,244.85,245.3,244.1,245.11,68551.0
2018-10-31 09:40:00,245.19,245.72,243.75,245.3,71184.0,245.19,245.72,243.75,245.3,71184.0
2018-10-31 09:45:00,245.11,246.73,245.1,246.58,79846.0,245.11,246.73,245.1,246.58,79846.0
2018-10-31 09:50:00,246.57,247.39,245.82,246.79,62944.0,246.57,247.39,245.82,246.79,62944.0
2018-10-31 09:55:00,246.78,248.23,246.78,247.76,59874.0,246.78,248.23,246.78,247.76,59874.0
2018-10-31 10:00:00,247.81,248.45,247.2,248.16,42930.0,247.81,248.45,247.2,248.16,42930.0
2018-10-31 10:05:00,248.25,248.58,247.67,247.96,48260.0,248.25,248.58,247.67,247.96,48260.0
2018-10-31 10:10:00,248.0,248.21,247.53,247.87,66219.0,248.0,248.21,247.53,247.87,66219.0
2018-10-31 10:15:00,248.02,248.85,247.68,248.43,50019.0,248.02,248.85,247.68,248.43,50019.0
2018-10-31 10:20:00,248.44,248.66,248.14,248.45,33625.0,248.44,248.66,248.14,248.45,33625.0
2018-10-31 10:25:00,248.53,249.3,248.41,248.8,42011.0,248.53,249.3,248.41,248.8,42011.0
2018-10-31 10:30:00,248.78,249.2,248.77,249.01,34517.0,248.78,249.2,248.77,249.01,34517.0
2018-10-31 10:35:00,249.1,249.6,248.87,249.0,28369.0,249.1,249.6,248.87,249.0,28369.0
2018-10-31 10:40:00,249.1,249.2,248.65,248.97,53569.0,249.1,249.2,248.65,248.97,53569.0
2018-10-31 10:45:00,249.02,249.48,247.15,247.27,46176.0,249.02,249.48,247.15,247.27,46176.0
2018-10-31 10:50:00,247.43,247.57,246.79,247.41,43665.0,247.43,247.57,246.79,247.41,43665.0
2018-10-31 10:55:00,247.4,248.13,247.06,247.12,25754.0,247.4,248.13,247.06,247.12,25754.0
2018-10-31 11:00:00,247.26,247.95,246.03,246.44,23814.0,247.26,247.95,246.03,246.44,23814.0
2018-10-31 11:05:00,246.34,247.08,246.25,246.5,15884.0,246.34,247.08,246.25,246.5,15884.0
2018-10-31 11:10:00,246.7,246.83,245.76,246.18,19705.0,246.7,246.83,245.76,246.18,19705.0
2018-10-31 11:15:00,246.06,246.42,245.43,245.48,17932.0,246.06,246.42,245.43,245.48,17932.0
2018-10-31 11:20:00,245.42,247.18,245.42,247.01,17043.0,245.42,247.18,245.42,247.01,17043.0
2018-10-31 11:25:00,246.96,247.64,246.81,247.12,16641.0,246.96,247.64,246.81,247.12,16641.0
2018-10-31 11:30:00,247.04,247.28,246.16,246.16,17605.0,247.04,247.28,246.16,246.16,17605.0
2018-10-31 11:35:00,246.24,246.47,245.73,246.4,11618.0,246.24,246.47,245.73,246.4,11618.0
2018-10-31 11:40:00,246.5,246.56,244.82,244.82,20824.0,246.5,246.56,244.82,244.82,20824.0
2018-10-31 11:45:00,244.91,245.51,244.53,244.53,11346.0,244.91,245.51,244.53,244.53,11346.0
2018-10-31 11:50:00,244.66,245.51,244.66,244.97,12027.0,244.66,245.51,244.66,244.97,12027.0
2018-10-31 11:55:00,244.98,245.64,244.51,245.52,10988.0,244.98,245.64,244.51,245.52,10988.0
2018-10-31 12:00:00,245.48,246.02,244.12,244.3,33798.0,245.48,246.02,244.12,244.3,33798.0
2018-10-31 12:05:00,244.39,244.78,244.1,244.45,15232.0,244.39,244.78,244.1,244.45,15232.0
2018-10-31 12:10:00,244.48,245.5,244.48,245.5,15537.0,244.48,245.5,244.48,245.5,15537.0
2018-10-31 12:15:00,245.33,246.03,245.11,245.82,12489.0,245.33,246.03,245.11,245.82,12489.0
2018-10-31 12:20:00,245.68,245.84,245.12,245.71,13650.0,245.68,245.84,245.12,245.71,13650.0
2018-10-31 12:25:00,245.66,245.93,245.08,245.08,11174.0,245.66,245.93,245.08,245.08,11174.0
2018-10-31 12:30:00,245.03,245.65,244.88,245.43,14351.0,245.03,245.65,244.88,245.43,14351.0
2018-10-31 12:35:00,245.43,245.82,245.34,245.56,15463.0,245.43,245.82,245.34,245.56,15463.0
2018-10-31 12:40:00,245.59,245.84,245.13,245.73,14794.0,245.59,245.84,245.13,245.73,14794.0
2018-10-31 12:45:00,245.79,245.83,245.36,245.64,11341.0,245.79,245.83,245.36,245.64,11341.0
2018-10-31 12:50:00,245.58,245.8,245.35,245.52,23176.0,245.58,245.8,245.35,245.52,23176.0
2018-10-31 12:55:00,245.54,245.89,245.28,245.39,27139.0,245.54,245.89,245.28,245.39,27139.0
2018-10-31 13:00:00,245.49,245.6,245.32,245.44,15126.0,245.49,245.6,245.32,245.44,15126.0
2018-10-31 13:05:00,245.38,245.63,245.37,245.51,15674.0,245.38,245.63,245.37,245.51,15674.0
2018-10-31 13:10:00,245.49,246.09,245.4,246.04,25140.0,245.49,246.09,245.4,246.04,25140.0
2018-10-31 13:15:00,246.2,246.73,246.03,246.51,29916.0,246.2,246.73,246.03,246.51,29916.0
2018-10-31 13:20:00,246.63,247.11,246.2,246.49,21835.0,246.63,247.11,246.2,246.49,21835.0
2018-10-31 13:25:00,246.53,246.6,246.08,246.33,14899.0,246.53,246.6,246.08,246.33,14899.0
2018-10-31 13:30:00,246.33,246.57,246.22,246.57,8169.0,246.33,246.57,246.22,246.57,8169.0
2018-10-31 13:35:00,246.62,246.63,246.0,246.59,17994.0,246.62,246.63,246.0,246.59,17994.0
2018-10-31 13:40:00,246.47,247.65,246.46,247.64,24949.0,246.47,247.65,246.46,247.64,24949.0
2018-10-31 13:45:00,247.62,247.92,247.25,247.51,21332.0,247.62,247.92,247.25,247.51,21332.0
2018-10-31 13:50:00,247.42,247.78,247.27,247.28,10908.0,247.42,247.78,247.27,247.28,10908.0
2018-10-31 13:55:00,247.37,247.66,247.2,247.29,34558.0,247.37,247.66,247.2,247.29,34558.0
2018-10-31 14:00:00,247.33,247.83,246.86,247.81,33375.0,247.33,247.83,246.86,247.81,33375.0
2018-10-31 14:05:00,247.76,248.18,247.71,247.82,12011.0,247.76,248.18,247.71,247.82,12011.0
2018-10-31 14:10:00,248.0,248.4,247.83,248.09,25989.0,248.0,248.4,247.83,248.09,25989.0
2018-10-31 14:15:00,248.02,248.24,247.88,247.91,31045.0,248.02,248.24,247.88,247.91,31045.0
2018-10-31 14:20:00,247.85,248.16,247.59,247.91,29022.0,247.85,248.16,247.59,247.91,29022.0
2018-10-31 14:25:00,247.88,247.95,247.42,247.86,23441.0,247.88,247.95,247.42,247.86,23441.0
2018-10-31 14:30:00,247.88,248.13,247.62,247.65,23316.0,247.88,248.13,247.62,247.65,23316.0
2018-10-31 14:35:00,247.57,247.72,247.08,247.37,26945.0,247.57,247.72,247.08,247.37,26945.0
2018-10-31 14:40:00,247.26,248.16,247.26,247.66,21860.0,247.26,248.16,247.26,247.66,21860.0
2018-10-31 14:45:00,247.72,247.78,247.34,247.61,20921.0,247.72,247.78,247.34,247.61,20921.0
2018-10-31 14:50:00,247.56,248.12,247.41,248.05,30319.0,247.56,248.12,247.41,248.05,30319.0
2018-10-31 14:55:00,247.93,248.3,247.83,248.21,21618.0,247.93,248.3,247.83,248.21,21618.0
2018-10-31 15:00:00,248.21,248.66,248.05,248.52,29992.0,248.21,248.66,248.05,248.52,29992.0
2018-10-31 15:05:00,248.48,248.76,247.72,247.72,67671.0,248.48,248.76,247.72,247.72,67671.0
2018-10-31 15:10:00,247.66,248.33,247.59,248.33,34263.0,247.66,248.33,247.59,248.33,34263.0
2018-10-31 15:15:00,248.25,248.31,247.72,247.72,28038.0,248.25,248.31,247.72,247.72,28038.0
2018-10-31 15:20:00,247.71,247.8,246.77,247.11,33910.0,247.71,247.8,246.77,247.11,33910.0
2018-10-31 15:25:00,247.08,247.29,246.58,247.27,44365.0,247.08,247.29,246.58,247.27,44365.0
2018-10-31 15:30:00,247.23,247.4,246.94,247.32,42207.0,247.23,247.4,246.94,247.32,42207.0
2018-10-31 15:35:00,247.27,247.43,246.21,246.39,51650.0,247.27,247.43,246.21,246.39,51650.0
2018-10-31 15:40:00,246.41,246.95,245.88,246.02,47363.0,246.41,246.95,245.88,246.02,47363.0
2018-10-31 15:45:00,246.01,246.45,245.64,245.9,69824.0,246.01,246.45,245.64,245.9,69824.0
2018-10-31 15:50:00,245.95,246.41,245.9,246.2,80141.0,245.95,246.41,245.9,246.2,80141.0
2018-10-31 15:55:00,246.13,246.47,245.57,245.77,180381.0,246.13,246.47,245.57,245.77,180381.0
2018-11-01 09:30:00,245.69,247.55,245.3,246.44,82767.0,245.69,247.55,245.3,246.44,82767.0
2018-11-01 09:35:00,246.43,246.98,245.99,246.21,23317.0,246.43,246.98,245.99,246.21,23317.0
2018-11-01 09:40:00,246.27,246.28,244.86,245.8,19847.0,246.27,246.28,244.86,245.8,19847.0
2018-11-01 09:45:00,245.48,245.8,243.25,243.64,33483.0,245.48,245.8,243.25,243.64,33483.0
2018-11-01 09:50:00,243.53,245.2,242.86,244.47,28226.0,243.53,245.2,242.86,244.47,28226.0
2018-11-01 09:55:00,244.56,244.66,242.51,243.11,28064.0,244.56,244.66,242.51,243.11,28064.0
2018-11-01 10:00:00,243.07,243.43,242.4,242.4,44300.0,243.07,243.43,242.4,242.4,44300.0
2018-11-01 10:05:00,242.35,243.2,241.49,242.62,53980.0,242.35,243.2,241.49,242.62,53980.0
2018-11-01 10:10:00,242.84,244.55,242.78,243.24,55099.0,242.84,244.55,242.78,243.24,55099.0
2018-11-01 10:15:00,243.22,244.23,243.13,243.39,17140.0,243.22,244.23,243.13,243.39,17140.0
2018-11-01 10:20:00,243.51,243.83,242.77,243.6,17318.0,243.51,243.83,242.77,243.6,17318.0
2018-11-01 10:25:00,243.59,244.23,243.54,244.05,21343.0,243.59,244.23,243.54,244.05,21343.0
2018-11-01 10:30:00,244.27,245.5,243.8,244.71,43901.0,244.27,245.5,243.8,244.71,43901.0
2018-11-01 10:35:00,244.78,246.05,244.75,245.52,33162.0,244.78,246.05,244.75,245.52,33162.0
2018-11-01 10:40:00,245.45,245.58,244.58,244.76,18579.0,245.45,245.58,244.58,244.76,18579.0
2018-11-01 10:45:00,244.86,245.15,244.58,244.61,20102.0,244.86,245.15,244.58,244.61,20102.0
2018-11-01 10:50:00,244.79,245.31,244.46,244.5,10298.0,244.79,245.31,244.46,244.5,10298.0
2018-11-01 10:55:00,244.47,244.64,243.96,244.64,9105.0,244.47,244.64,243.96,244.64,9105.0
2018-11-01 11:00:00,244.69,244.84,243.53,244.22,24397.0,244.69,244.84,243.53,244.22,24397.0
2018-11-01 11:05:00,244.29,245.16,244.12,244.37,17959.0,244.29,245.16,244.12,244.37,17959.0
2018-11-01 11:10:00,244.37,245.05,244.17,244.75,21060.0,244.37,245.05,244.17,244.75,21060.0
2018-11-01 11:15:00,244.67,245.04,244.35,244.9,17127.0,244.67,245.04,244.35,244.9,17127.0
2018-11-01 11:20:00,244.86,244.99,244.42,244.86,18334.0,244.86,244.99,244.42,244.86,18334.0
2018-11-01 11:25:00,244.9,245.0,244.57,244.93,15062.0,244.9,245.0,244.57,244.93,15062.0
2018-11-01 11:30:00,244.98,245.13,244.0,244.05,57754.0,244.98,245.13,244.0,244.05,57754.0
2018-11-01 11:35:00,244.12,244.56,243.96,244.39,13708.0,244.12,244.56,243.96,244.39,13708.0
2018-11-01 11:40:00,244.5,244.73,244.1,244.17,27663.0,244.5,244.73,244.1,244.17,27663.0
2018-11-01 11:45:00,244.24,244.28,243.59,244.27,15345.0,244.24,244.28,243.59,244.27,15345.0
2018-11-01 11:50:00,244.32,244.86,244.04,244.86,16222.0,244.32,244.86,244.04,244.86,16222.0
2018-11-01 11:55:00,244.98,244.98,243.95,244.22,12335.0,244.98,244.98,243.95,244.22,12335.0
2018-11-01 12:00:00,244.2,244.66,244.04,244.66,12162.0,244.2,244.66,244.04,244.66,12162.0
2018-11-01 12:05:00,244.74,245.36,244.63,245.31,23475.0,244.74,245.36,244.63,245.31,23475.0
2018-11-01 12:10:00,245.37,245.37,244.67,245.01,18315.0,245.37,245.37,244.67,245.01,18315.0
2018-11-01 12:15:00,245.0,245.0,244.26,244.38,11966.0,245.0,245.0,244.26,244.38,11966.0
2018-11-01 12:20:00,244.31,244.88,244.3,244.88,6153.0,244.31,244.88,244.3,244.88,6153.0
2018-11-01 12:25:00,244.87,244.87,244.29,244.5,13555.0,244.87,244.87,244.29,244.5,13555.0
2018-11-01 12:30:00,244.49,244.97,244.46,244.81,12635.0,244.49,244.97,244.46,244.81,12635.0
2018-11-01 12:35:00,244.94,244.94,244.24,244.45,11897.0,244.94,244.94,244.24,244.45,11897.0
2018-11-01 12:40:00,244.35,244.62,244.2,244.54,11450.0,244.35,244.62,244.2,244.54,11450.0
2018-11-01 12:45:00,244.49,244.7,244.11,244.7,12459.0,244.49,244.7,244.11,244.7,12459.0
2018-11-01 12:50:00,244.75,245.0,244.63,244.73,14142.0,244.75,245.0,244.63,244.73,14142.0
2018-11-01 12:55:00,244.86,245.05,244.53,245.02,10424.0,244.86,245.05,244.53,245.02,10424.0
2018-11-01 13:00:00,245.09,245.09,244.71,245.0,20538.0,245.09,245.09,244.71,245.0,20538.0
2018-11-01 13:05:00,244.94,245.04,244.43,244.49,25566.0,244.94,245.04,244.43,244.49,25566.0
2018-11-01 13:10:00,244.46,244.94,244.25,244.86,22100.0,244.46,244.94,244.25,244.86,22100.0
2018-11-01 13:15:00,244.81,245.02,244.61,244.96,16282.0,244.81,245.02,244.61,244.96,16282.0
2018-11-01 13:20:00,244.97,245.27,244.66,245.08,33783.0,244.97,245.27,244.66,245.08,33783.0
2018-11-01 13:25:00,245.12,245.54,244.98,244.98,24069.0,245.12,245.54,244.98,244.98,24069.0
2018-11-01 13:30:00,245.0,245.43,244.91,245.38,19320.0,245.0,245.43,244.91,245.38,19320.0
2018-11-01 13:35:00,245.45,245.75,245.13,245.43,23870.0,245.45,245.75,245.13,245.43,23870.0
2018-11-01 13:40:00,245.44,245.77,245.35,245.54,8494.0,245.44,245.77,245.35,245.54,8494.0
2018-11-01 13:45:00,245.54,245.9,245.09,245.18,17016.0,245.54,245.9,245.09,245.18,17016.0
2018-11-01 13:50:00,245.08,245.27,244.78,244.85,19841.0,245.08,245.27,244.78,244.85,19841.0
2018-11-01 13:55:00,244.94,245.31,244.59,245.15,12398.0,244.94,245.31,244.59,245.15,12398.0
2018-11-01 14:00:00,245.12,245.2,244.3,244.7,20548.0,245.12,245.2,244.3,244.7,20548.0
2018-11-01 14:05:00,244.58,244.58,244.05,244.45,27375.0,244.58,244.58,244.05,244.45,27375.0
2018-11-01 14:10:00,244.45,244.72,244.39,244.48,16922.0,244.45,244.72,244.39,244.48,16922.0
2018-11-01 14:15:00,244.54,244.98,244.54,244.92,9997.0,244.54,244.98,244.54,244.92,9997.0
2018-11-01 14:20:00,244.95,245.64,244.95,245.59,18411.0,244.95,245.64,244.95,245.59,18411.0
2018-11-01 14:25:00,245.65,245.87,245.46,245.87,12698.0,245.65,245.87,245.46,245.87,12698.0
2018-11-01 14:30:00,245.8,246.06,245.34,245.56,17541.0,245.8,246.06,245.34,245.56,17541.0
2018-11-01 14:35:00,245.59,245.88,245.49,245.6,18690.0,245.59,245.88,245.49,245.6,18690.0
2018-11-01 14:40:00,245.49,245.6,245.27,245.6,18307.0,245.49,245.6,245.27,245.6,18307.0
2018-11-01 14:45:00,245.62,246.27,245.62,246.18,14270.0,245.62,246.27,245.62,246.18,14270.0
2018-11-01 14:50:00,246.25,246.4,246.06,246.14,19506.0,246.25,246.4,246.06,246.14,19506.0
2018-11-01 14:55:00,246.11,246.33,245.93,246.02,16041.0,246.11,246.33,245.93,246.02,16041.0
2018-11-01 15:00:00,245.96,246.1,245.54,245.63,15997.0,245.96,246.1,245.54,245.63,15997.0
2018-11-01 15:05:00,245.65,245.9,245.43,245.9,21558.0,245.65,245.9,245.43,245.9,21558.0
2018-11-01 15:10:00,245.87,246.07,245.69,245.88,33780.0,245.87,246.07,245.69,245.88,33780.0
2018-11-01 15:15:00,245.93,246.0,245.37,245.61,20186.0,245.93,246.0,245.37,245.61,20186.0
2018-11-01 15:20:00,245.64,245.83,245.45,245.53,17080.0,245.64,245.83,245.45,245.53,17080.0
2018-11-01 15:25:00,245.59,245.68,245.27,245.62,38364.0,245.59,245.68,245.27,245.62,38364.0
2018-11-01 15:30:00,245.6,245.79,245.28,245.41,22167.0,245.6,245.79,245.28,245.41,22167.0
2018-11-01 15:35:00,245.43,245.72,245.3,245.65,16456.0,245.43,245.72,245.3,245.65,16456.0
2018-11-01 15:40:00,245.66,245.87,245.4,245.87,30044.0,245.66,245.87,245.4,245.87,30044.0
2018-11-01 15:45:00,245.84,245.87,245.52,245.56,46643.0,245.84,245.87,245.52,245.56,46643.0
2018-11-01 15:50:00,245.53,245.72,245.37,245.4,59329.0,245.53,245.72,245.37,245.4,59329.0
2018-11-01 15:55:00,245.41,245.52,245.24,245.29,151539.0,245.41,245.52,245.24,245.29,151539.0
2018-11-02 09:30:00,246.57,247.25,245.69,245.94,65634.0,246.57,247.25,245.69,245.94,65634.0
2018-11-02 09:35:00,245.93,246.24,244.93,246.13,38788.0,245.93,246.24,244.93,246.13,38788.0
2018-11-02 09:40:00,246.35,247.35,246.06,247.2,36672.0,246.35,247.35,246.06,247.2,36672.0
2018-11-02 09:45:00,247.24,247.47,246.16,246.38,37752.0,247.24,247.47,246.16,246.38,37752.0
2018-11-02 09:50:00,246.37,246.38,245.18,245.81,76326.0,246.37,246.38,245.18,245.81,76326.0
2018-11-02 09:55:00,245.68,245.81,244.53,244.66,28352.0,245.68,245.81,244.53,244.66,28352.0
2018-11-02 10:00:00,244.54,244.94,244.0,244.12,31598.0,244.54,244.94,244.0,244.12,31598.0
2018-11-02 10:05:00,243.94,244.43,243.38,243.98,35232.0,243.94,244.43,243.38,243.98,35232.0
2018-11-02 10:10:00,243.98,244.0,242.87,243.11,56753.0,243.98,244.0,242.87,243.11,56753.0
2018-11-02 10:15:00,242.9,244.96,242.55,244.87,30438.0,242.9,244.96,242.55,244.87,30438.0
2018-11-02 10:20:00,244.91,244.92,243.18,243.54,24966.0,244.91,244.92,243.18,243.54,24966.0
2018-11-02 10:25:00,243.42,244.0,242.42,242.7,29305.0,243.42,244.0,242.42,242.7,29305.0
2018-11-02 10:30:00,242.5,243.0,242.05,242.46,26242.0,242.5,243.0,242.05,242.46,26242.0
2018-11-02 10:35:00,242.33,242.75,241.64,241.91,25079.0,242.33,242.75,241.64,241.91,25079.0
2018-11-02 10:40:00,241.81,242.42,241.19,242.05,38731.0,241.81,242.42,241.19,242.05,38731.0
2018-11-02 10:45:00,242.06,242.77,242.05,242.18,25270.0,242.06,242.77,242.05,242.18,25270.0
2018-11-02 10:50:00,242.42,242.98,242.19,242.28,28797.0,242.42,242.98,242.19,242.28,28797.0
2018-11-02 10:55:00,242.13,242.24,241.55,242.08,50204.0,242.13,242.24,241.55,242.08,50204.0
2018-11-02 11:00:00,242.03,242.14,240.63,240.63,53383.0,242.03,242.14,240.63,240.63,53383.0
2018-11-02 11:05:00,240.68,241.53,240.42,241.26,30466.0,240.68,241.53,240.42,241.26,30466.0
2018-11-02 11:10:00,241.27,241.71,240.74,241.42,39828.0,241.27,241.71,240.74,241.42,39828.0
2018-11-02 11:15:00,241.32,241.74,240.59,241.02,30487.0,241.32,241.74,240.59,241.02,30487.0
2018-11-02 11:20:00,240.99,241.14,239.82,240.92,39108.0,240.99,241.14,239.82,240.92,39108.0
2018-11-02 11:25:00,240.79,241.17,240.24,241.0,27514.0,240.79,241.17,240.24,241.0,27514.0
2018-11-02 11:30:00,240.82,241.66,240.8,241.17,32466.0,240.82,241.66,240.8,241.17,32466.0
2018-11-02 11:35:00,241.21,241.56,240.78,241.51,29994.0,241.21,241.56,240.78,241.51,29994.0
2018-11-02 11:40:00,241.56,241.58,240.88,241.09,29087.0,241.56,241.58,240.88,241.09,29087.0
2018-11-02 11:45:00,241.1,241.38,240.75,241.28,26278.0,241.1,241.38,240.75,241.28,26278.0
2018-11-02 11:50:00,241.41,241.57,241.11,241.29,20173.0,241.41,241.57,241.11,241.29,20173.0
2018-11-02 11:55:00,241.28,241.95,241.13,241.87,21168.0,241.28,241.95,241.13,241.87,21168.0
2018-11-02 12:00:00,241.91,241.91,241.2,241.36,38798.0,241.91,241.91,241.2,241.36,38798.0
2018-11-02 12:05:00,241.46,241.49,239.55,240.09,82480.0,241.46,241.49,239.55,240.09,82480.0
2018-11-02 12:10:00,240.03,240.63,239.77,240.02,53412.0,240.03,240.63,239.77,240.02,53412.0
2018-11-02 12:15:00,239.95,240.61,239.81,240.61,41451.0,239.95,240.61,239.81,240.61,41451.0
2018-11-02 12:20:00,240.45,240.45,239.99,240.06,24482.0,240.45,240.45,239.99,240.06,24482.0
2018-11-02 12:25:00,240.17,240.73,240.05,240.61,26653.0,240.17,240.73,240.05,240.61,26653.0
2018-11-02 12:30:00,240.65,240.73,239.7,239.76,20930.0,240.65,240.73,239.7,239.76,20930.0
2018-11-02 12:35:00,239.8,239.93,239.06,239.16,30570.0,239.8,239.93,239.06,239.16,30570.0
2018-11-02 12:40:00,239.1,239.68,239.07,239.25,23789.0,239.1,239.68,239.07,239.25,23789.0
2018-11-02 12:45:00,239.21,239.31,238.77,239.17,37609.0,239.21,239.31,238.77,239.17,37609.0
2018-11-02 12:50:00,239.17,239.55,238.41,238.61,56251.0,239.17,239.55,238.41,238.61,56251.0
2018-11-02 12:55:00,238.61,238.76,237.8,238.76,31119.0,238.61,238.76,237.8,238.76,31119.0
2018-11-02 13:00:00,238.65,238.76,238.0,238.24,24374.0,238.65,238.76,238.0,238.24,24374.0
2018-11-02 13:05:00,238.1,239.06,237.95,238.9,21940.0,238.1,239.06,237.95,238.9,21940.0
2018-11-02 13:10:00,238.86,240.12,238.67,239.95,23854.0,238.86,240.12,238.67,239.95,23854.0
2018-11-02 13:15:00,239.9,240.12,239.44,240.07,18630.0,239.9,240.12,239.44,240.07,18630.0
2018-11-02 13:20:00,240.02,240.46,239.57,239.93,23567.0,240.02,240.46,239.57,239.93,23567.0
2018-11-02 13:25:00,239.82,240.16,239.61,239.93,20003.0,239.82,240.16,239.61,239.93,20003.0
2018-11-02 13:30:00,239.79,240.33,239.72,239.85,14278.0,239.79,240.33,239.72,239.85,14278.0
2018-11-02 13:35:00,239.92,240.08,239.54,239.82,13959.0,239.92,240.08,239.54,239.82,13959.0
2018-11-02 13:40:00,239.75,240.08,239.6,239.85,14640.0,239.75,240.08,239.6,239.85,14640.0
2018-11-02 13:45:00,239.78,240.0,239.45,239.71,17525.0,239.78,240.0,239.45,239.71,17525.0
2018-11-02 13:50:00,239.72,239.93,239.24,239.45,18008.0,239.72,239.93,239.24,239.45,18008.0
2018-11-02 13:55:00,239.42,239.7,238.8,239.21,30018.0,239.42,239.7,238.8,239.21,30018.0
2018-11-02 14:00:00,239.22,239.22,238.59,238.76,16472.0,239.22,239.22,238.59,238.76,16472.0
2018-11-02 14:05:00,238.66,238.68,238.28,238.3,29285.0,238.66,238.68,238.28,238.3,29285.0
2018-11-02 14:10:00,238.32,238.49,237.97,238.13,16500.0,238.32,238.49,237.97,238.13,16500.0
2018-11-02 14:15:00,238.12,238.99,238.0,238.99,20069.0,238.12,238.99,238.0,238.99,20069.0
2018-11-02 14:20:00,238.95,238.95,238.1,238.1,16581.0,238.95,238.95,238.1,238.1,16581.0
2018-11-02 14:25:00,238.16,240.81,237.85,240.35,34021.0,238.16,240.81,237.85,240.35,34021.0
2018-11-02 14:30:00,240.51,240.51,239.39,239.52,51292.0,240.51,240.51,239.39,239.52,51292.0
2018-11-02 14:35:00,239.51,239.56,238.6,238.67,23858.0,239.51,239.56,238.6,238.67,23858.0
2018-11-02 14:40:00,238.67,239.36,238.66,239.22,29647.0,238.67,239.36,238.66,239.22,29647.0
2018-11-02 14:45:00,239.21,239.38,238.9,238.9,16955.0,239.21,239.38,238.9,238.9,16955.0
2018-11-02 14:50:00,238.87,239.5,238.8,239.32,22573.0,238.87,239.5,238.8,239.32,22573.0
2018-11-02 14:55:00,239.34,239.81,239.0,239.43,31701.0,239.34,239.81,239.0,239.43,31701.0
2018-11-02 15:00:00,239.41,239.56,238.46,238.77,23744.0,239.41,239.56,238.46,238.77,23744.0
2018-11-02 15:05:00,238.77,238.86,238.56,238.75,26237.0,238.77,238.86,238.56,238.75,26237.0
2018-11-02 15:10:00,238.71,239.82,238.65,239.1,49235.0,238.71,239.82,238.65,239.1,49235.0
2018-11-02 15:15:00,239.09,239.29,238.84,239.0,31312.0,239.09,239.29,238.84,239.0,31312.0
2018-11-02 15:20:00,239.04,239.51,238.92,239.5,27701.0,239.04,239.51,238.92,239.5,27701.0
2018-11-02 15:25:00,239.49,239.62,238.84,239.21,55950.0,239.49,239.62,238.84,239.21,55950.0
2018-11-02 15:30:00,239.16,239.17,238.58,238.63,24753.0,239.16,239.17,238.58,238.63,24753.0
2018-11-02 15:35:00,238.66,239.16,238.21,239.16,47753.0,238.66,239.16,238.21,239.16,47753.0
2018-11-02 15:40:00,239.22,239.69,239.1,239.42,40393.0,239.22,239.69,239.1,239.42,40393.0
2018-11-02 15:45:00,239.38,239.64,239.22,239.45,55991.0,239.38,239.64,239.22,239.45,55991.0
2018-11-02 15:50:00,239.42,239.97,239.42,239.57,58723.0,239.42,239.97,239.42,239.57,58723.0
2018-11-02 15:55:00,239.57,240.01,239.44,239.59,177540.0,239.57,240.01,239.44,239.59,177540.0
2018-11-05 09:30:00,240.0,241.0,239.1,239.52,146016.0,240.0,241.0,239.1,239.52,146016.0
2018-11-05 09:35:00,239.67,239.81,236.5,236.5,42383.0,239.67,239.81,236.5,236.5,42383.0
2018-11-05 09:40:00,236.69,237.75,236.17,236.78,46817.0,236.69,237.75,236.17,236.78,46817.0
2018-11-05 09:45:00,236.69,237.2,236.19,236.8,31427.0,236.69,237.2,236.19,236.8,31427.0
2018-11-05 09:50:00,236.84,237.25,236.42,236.63,19154.0,236.84,237.25,236.42,236.63,19154.0
2018-11-05 09:55:00,236.61,237.01,236.06,236.2,21704.0,236.61,237.01,236.06,236.2,21704.0
2018-11-05 10:00:00,236.27,236.99,235.68,235.79,38723.0,236.27,236.99,235.68,235.79,38723.0
2018-11-05 10:05:00,235.64,236.01,235.22,235.27,16073.0,235.64,236.01,235.22,235.27,16073.0
2018-11-05 10:10:00,235.25,235.44,234.28,234.56,44937.0,235.25,235.44,234.28,234.56,44937.0
2018-11-05 10:15:00,234.41,234.53,233.62,234.0,71111.0,234.41,234.53,233.62,234.0,71111.0
2018-11-05 10:20:00,234.34,234.58,233.62,234.58,22065.0,234.34,234.58,233.62,234.58,22065.0
2018-11-05 10:25:00,234.42,235.17,234.13,234.56,26008.0,234.42,235.17,234.13,234.56,26008.0
2018-11-05 10:30:00,234.63,235.61,234.56,235.01,47617.0,234.63,235.61,234.56,235.01,47617.0
2018-11-05 10:35:00,234.99,235.13,233.86,234.01,28115.0,234.99,235.13,233.86,234.01,28115.0
2018-11-05 10:40:00,233.92,235.2,233.81,235.11,22012.0,233.92,235.2,233.81,235.11,22012.0
2018-11-05 10:45:00,235.19,235.43,234.8,235.38,21783.0,235.19,235.43,234.8,235.38,21783.0
2018-11-05 10:50:00,235.44,236.17,235.27,236.01,27270.0,235.44,236.17,235.27,236.01,27270.0
2018-11-05 10:55:00,236.17,237.33,235.99,237.03,21504.0,236.17,237.33,235.99,237.03,21504.0
2018-11-05 11:00:00,236.97,237.09,236.64,236.93,30716.0,236.97,237.09,236.64,236.93,30716.0
2018-11-05 11:05:00,237.03,237.67,236.7,236.78,12774.0,237.03,237.67,236.7,236.78,12774.0
2018-11-05 11:10:00,236.61,236.64,235.96,236.56,20551.0,236.61,236.64,235.96,236.56,20551.0
2018-11-05 11:15:00,236.64,236.72,236.17,236.2,31885.0,236.64,236.72,236.17,236.2,31885.0
2018-11-05 11:20:00,236.2,236.47,235.75,235.8,12893.0,236.2,236.47,235.75,235.8,12893.0
2018-11-05 11:25:00,235.83,236.24,235.6,235.98,17306.0,235.83,236.24,235.6,235.98,17306.0
2018-11-05 11:30:00,236.05,236.12,235.33,235.33,15435.0,236.05,236.12,235.33,235.33,15435.0
2018-11-05 11:35:00,235.4,235.58,235.15,235.46,17369.0,235.4,235.58,235.15,235.46,17369.0
2018-11-05 11:40:00,235.52,235.98,235.24,235.62,17559.0,235.52,235.98,235.24,235.62,17559.0
2018-11-05 11:45:00,235.52,235.6,235.0,235.28,11514.0,235.52,235.6,235.0,235.28,11514.0
2018-11-05 11:50:00,235.24,236.27,235.23,236.1,17382.0,235.24,236.27,235.23,236.1,17382.0
2018-11-05 11:55:00,236.05,236.15,235.6,236.0,12726.0,236.05,236.15,235.6,236.0,12726.0
2018-11-05 12:00:00,235.97,236.16,235.8,235.89,14801.0,235.97,236.16,235.8,235.89,14801.0
2018-11-05 12:05:00,236.0,236.19,235.65,235.76,17150.0,236.0,236.19,235.65,235.76,17150.0
2018-11-05 12:10:00,235.73,236.25,235.65,236.14,21158.0,235.73,236.25,235.65,236.14,21158.0
2018-11-05 12:15:00,235.98,236.29,235.78,235.87,15937.0,235.98,236.29,235.78,235.87,15937.0
2018-11-05 12:20:00,235.96,236.61,235.96,236.61,19179.0,235.96,236.61,235.96,236.61,19179.0
2018-11-05 12:25:00,236.71,236.9,236.4,236.4,9821.0,236.71,236.9,236.4,236.4,9821.0
2018-11-05 12:30:00,236.35,236.35,235.91,236.18,8754.0,236.35,236.35,235.91,236.18,8754.0
2018-11-05 12:35:00,236.1,236.24,235.91,236.17,12268.0,236.1,236.24,235.91,236.17,12268.0
2018-11-05 12:40:00,236.16,236.43,236.15,236.3,14702.0,236.16,236.43,236.15,236.3,14702.0
2018-11-05 12:45:00,236.28,236.34,235.85,236.31,21433.0,236.28,236.34,235.85,236.31,21433.0
2018-11-05 12:50:00,236.33,236.4,235.9,236.07,15563.0,236.33,236.4,235.9,236.07,15563.0
2018-11-05 12:55:00,236.03,236.31,235.95,236.23,6130.0,236.03,236.31,235.95,236.23,6130.0
2018-11-05 13:00:00,236.23,236.23,235.99,236.0,5100.0,236.23,236.23,235.99,236.0,5100.0
2018-11-05 13:05:00,235.98,236.06,235.7,235.8,15093.0,235.98,236.06,235.7,235.8,15093.0
2018-11-05 13:10:00,235.8,236.32,235.56,236.21,19840.0,235.8,236.32,235.56,236.21,19840.0
2018-11-05 13:15:00,236.26,236.71,236.17,236.58,8664.0,236.26,236.71,236.17,236.58,8664.0
2018-11-05 13:20:00,236.69,236.99,236.53,236.69,10925.0,236.69,236.99,236.53,236.69,10925.0
2018-11-05 13:25:00,236.69,236.83,236.34,236.34,6000.0,236.69,236.83,236.34,236.34,6000.0
2018-11-05 13:30:00,236.43,236.64,236.03,236.19,9219.0,236.43,236.64,236.03,236.19,9219.0
2018-11-05 13:35:00,236.21,236.68,236.07,236.49,8030.0,236.21,236.68,236.07,236.49,8030.0
2018-11-05 13:40:00,236.62,237.03,236.53,236.98,23256.0,236.62,237.03,236.53,236.98,23256.0
2018-11-05 13:45:00,237.03,237.09,236.65,236.8,22131.0,237.03,237.09,236.65,236.8,22131.0
2018-11-05 13:50:00,236.72,237.09,236.65,236.99,13822.0,236.72,237.09,236.65,236.99,13822.0
2018-11-05 13:55:00,237.01,237.07,236.65,236.65,10369.0,237.01,237.07,236.65,236.65,10369.0
2018-11-05 14:00:00,236.76,237.06,236.76,236.94,20026.0,236.76,237.06,236.76,236.94,20026.0
2018-11-05 14:05:00,237.0,237.29,236.92,237.29,12508.0,237.0,237.29,236.92,237.29,12508.0
2018-11-05 14:10:00,237.26,237.58,237.2,237.58,10030.0,237.26,237.58,237.2,237.58,10030.0
2018-11-05 14:15:00,237.51,238.01,237.51,238.0,21764.0,237.51,238.01,237.51,238.0,21764.0
2018-11-05 14:20:00,238.03,238.63,238.03,238.5,21907.0,238.03,238.63,238.03,238.5,21907.0
2018-11-05 14:25:00,238.46,238.71,238.22,238.45,11717.0,238.46,238.71,238.22,238.45,11717.0
2018-11-05 14:30:00,238.48,238.54,238.19,238.47,16787.0,238.48,238.54,238.19,238.47,16787.0
2018-11-05 14:35:00,238.46,238.7,238.41,238.51,34612.0,238.46,238.7,238.41,238.51,34612.0
2018-11-05 14:40:00,238.56,238.93,238.54,238.86,17475.0,238.56,238.93,238.54,238.86,17475.0
2018-11-05 14:45:00,239.15,240.9,239.14,239.18,57240.0,239.15,240.9,239.14,239.18,57240.0
2018-11-05 14:50:00,239.23,239.64,239.22,239.42,17359.0,239.23,239.64,239.22,239.42,17359.0
2018-11-05 14:55:00,239.4,239.53,239.26,239.33,14024.0,239.4,239.53,239.26,239.33,14024.0
2018-11-05 15:00:00,239.3,239.58,239.25,239.4,20706.0,239.3,239.58,239.25,239.4,20706.0
2018-11-05 15:05:00,239.36,239.56,239.31,239.38,25289.0,239.36,239.56,239.31,239.38,25289.0
2018-11-05 15:10:00,239.47,239.82,239.38,239.6,18045.0,239.47,239.82,239.38,239.6,18045.0
2018-11-05 15:15:00,239.62,239.62,239.22,239.3,23088.0,239.62,239.62,239.22,239.3,23088.0
2018-11-05 15:20:00,239.31,239.4,239.19,239.31,26491.0,239.31,239.4,239.19,239.31,26491.0
2018-11-05 15:25:00,239.25,239.29,238.94,239.21,17209.0,239.25,239.29,238.94,239.21,17209.0
2018-11-05 15:30:00,239.24,239.29,238.97,239.16,19474.0,239.24,239.29,238.97,239.16,19474.0
2018-11-05 15:35:00,239.13,239.5,239.01,239.44,15976.0,239.13,239.5,239.01,239.44,15976.0
2018-11-05 15:40:00,239.38,239.61,239.26,239.57,15786.0,239.38,239.61,239.26,239.57,15786.0
2018-11-05 15:45:00,239.59,239.89,239.4,239.87,41099.0,239.59,239.89,239.4,239.87,41099.0
2018-11-05 15:50:00,239.86,240.23,239.56,240.23,67407.0,239.86,240.23,239.56,240.23,67407.0
2018-11-05 15:55:00,240.29,240.5,239.81,239.89,78838.0,240.29,240.5,239.81,239.89,78838.0
2018-11-06 09:30:00,240.39,244.0,240.39,242.5,112919.0,240.39,244.0,240.39,242.5,112919.0
2018-11-06 09:35:00,242.1,243.04,241.6,242.95,34212.0,242.1,243.04,241.6,242.95,34212.0
2018-11-06 09:40:00,242.57,243.39,242.23,242.83,33491.0,242.57,243.39,242.23,242.83,33491.0
2018-11-06 09:45:00,242.89,243.7,242.55,243.61,30594.0,242.89,243.7,242.55,243.61,30594.0
2018-11-06 09:50:00,243.61,243.67,242.78,243.25,72670.0,243.61,243.67,242.78,243.25,72670.0
2018-11-06 09:55:00,243.32,244.64,243.17,243.26,47167.0,243.32,244.64,243.17,243.26,47167.0
2018-11-06 10:00:00,243.28,244.0,243.03,243.71,35176.0,243.28,244.0,243.03,243.71,35176.0
2018-11-06 10:05:00,243.79,243.82,242.35,242.36,23007.0,243.79,243.82,242.35,242.36,23007.0
2018-11-06 10:10:00,242.45,243.05,242.09,243.05,12121.0,242.45,243.05,242.09,243.05,12121.0
2018-11-06 10:15:00,243.09,243.41,242.92,243.0,12636.0,243.09,243.41,242.92,243.0,12636.0
2018-11-06 10:20:00,243.02,243.31,242.6,243.2,29007.0,243.02,243.31,242.6,243.2,29007.0
2018-11-06 10:25:00,243.21,243.24,242.48,242.5,5821.0,243.21,243.24,242.48,242.5,5821.0
2018-11-06 10:30:00,242.46,242.7,242.09,242.7,10670.0,242.46,242.7,242.09,242.7,10670.0
2018-11-06 10:35:00,242.75,242.75,241.17,241.7,37912.0,242.75,242.75,241.17,241.7,37912.0
2018-11-06 10:40:00,241.77,242.37,241.5,242.32,39934.0,241.77,242.37,241.5,242.32,39934.0
2018-11-06 10:45:00,242.27,242.49,241.38,241.38,40109.0,242.27,242.49,241.38,241.38,40109.0
2018-11-06 10:50:00,241.46,241.69,240.76,241.06,18284.0,241.46,241.69,240.76,241.06,18284.0
2018-11-06 10:55:00,240.92,240.99,239.91,240.17,19164.0,240.92,240.99,239.91,240.17,19164.0
2018-11-06 11:00:00,240.3,240.31,238.93,239.55,26286.0,240.3,240.31,238.93,239.55,26286.0
2018-11-06 11:05:00,239.55,239.99,239.46,239.88,12621.0,239.55,239.99,239.46,239.88,12621.0
2018-11-06 11:10:00,239.82,241.08,239.64,240.86,14454.0,239.82,241.08,239.64,240.86,14454.0
2018-11-06 11:15:00,241.0,241.0,240.34,240.44,11531.0,241.0,241.0,240.34,240.44,11531.0
2018-11-06 11:20:00,240.45,240.65,239.77,240.49,16291.0,240.45,240.65,239.77,240.49,16291.0
2018-11-06 11:25:00,240.4,240.63,240.17,240.22,4478.0,240.4,240.63,240.17,240.22,4478.0
2018-11-06 11:30:00,240.25,240.25,239.58,239.73,15067.0,240.25,240.25,239.58,239.73,15067.0
2018-11-06 11:35:00,239.75,240.36,239.75,240.31,3421.0,239.75,240.36,239.75,240.31,3421.0
2018-11-06 11:40:00,240.41,240.63,240.29,240.63,7295.0,240.41,240.63,240.29,240.63,7295.0
2018-11-06 11:45:00,240.57,240.7,240.15,240.3,13489.0,240.57,240.7,240.15,240.3,13489.0
2018-11-06 11:50:00,240.38,240.58,240.1,240.33,8069.0,240.38,240.58,240.1,240.33,8069.0
2018-11-06 11:55:00,240.42,240.72,239.9,240.3,11258.0,240.42,240.72,239.9,240.3,11258.0
2018-11-06 12:00:00,240.48,240.5,240.17,240.41,5187.0,240.48,240.5,240.17,240.41,5187.0
2018-11-06 12:05:00,240.46,241.11,240.45,240.47,9373.0,240.46,241.11,240.45,240.47,9373.0
2018-11-06 12:10:00,240.49,240.77,240.4,240.77,8833.0,240.49,240.77,240.4,240.77,8833.0
2018-11-06 12:15:00,240.68,240.9,240.6,240.88,6973.0,240.68,240.9,240.6,240.88,6973.0
2018-11-06 12:20:00,240.97,241.2,240.53,240.93,11699.0,240.97,241.2,240.53,240.93,11699.0
2018-11-06 12:25:00,240.97,241.09,240.77,241.09,7369.0,240.97,241.09,240.77,241.09,7369.0
2018-11-06 12:30:00,241.15,241.27,240.97,240.98,8637.0,241.15,241.27,240.97,240.98,8637.0
2018-11-06 12:35:00,241.02,241.19,240.91,241.19,6873.0,241.02,241.19,240.91,241.19,6873.0
2018-11-06 12:40:00,241.2,241.36,240.93,241.08,13754.0,241.2,241.36,240.93,241.08,13754.0
2018-11-06 12:45:00,241.12,241.26,240.98,241.01,13804.0,241.12,241.26,240.98,241.01,13804.0
2018-11-06 12:50:00,241.04,241.07,240.76,240.99,11865.0,241.04,241.07,240.76,240.99,11865.0
2018-11-06 12:55:00,240.97,240.97,240.65,240.73,11041.0,240.97,240.97,240.65,240.73,11041.0
2018-11-06 13:00:00,240.74,241.15,240.7,240.83,9100.0,240.74,241.15,240.7,240.83,9100.0
2018-11-06 13:05:00,240.9,241.04,240.64,240.78,6857.0,240.9,241.04,240.64,240.78,6857.0
2018-11-06 13:10:00,240.75,240.8,240.44,240.59,4796.0,240.75,240.8,240.44,240.59,4796.0
2018-11-06 13:15:00,240.59,240.69,240.43,240.53,6866.0,240.59,240.69,240.43,240.53,6866.0
2018-11-06 13:20:00,240.6,240.68,240.33,240.59,9024.0,240.6,240.68,240.33,240.59,9024.0
2018-11-06 13:25:00,240.6,240.6,240.02,240.05,9095.0,240.6,240.6,240.02,240.05,9095.0
2018-11-06 13:30:00,240.04,240.32,239.98,240.24,8665.0,240.04,240.32,239.98,240.24,8665.0
2018-11-06 13:35:00,240.23,240.6,240.22,240.6,31109.0,240.23,240.6,240.22,240.6,31109.0
2018-11-06 13:40:00,240.54,240.86,240.52,240.58,7208.0,240.54,240.86,240.52,240.58,7208.0
2018-11-06 13:45:00,240.51,240.57,239.8,239.81,27399.0,240.51,240.57,239.8,239.81,27399.0
2018-11-06 13:50:00,239.78,240.14,239.73,239.87,9985.0,239.78,240.14,239.73,239.87,9985.0
2018-11-06 13:55:00,239.84,239.91,239.5,239.58,8095.0,239.84,239.91,239.5,239.58,8095.0
2018-11-06 14:00:00,239.56,239.59,239.3,239.49,8417.0,239.56,239.59,239.3,239.49,8417.0
2018-11-06 14:05:00,239.44,239.47,239.22,239.22,8736.0,239.44,239.47,239.22,239.22,8736.0
2018-11-06 14:10:00,239.3,239.39,239.11,239.13,6203.0,239.3,239.39,239.11,239.13,6203.0
2018-11-06 14:15:00,239.23,239.23,238.76,239.04,10604.0,239.23,239.23,238.76,239.04,10604.0
2018-11-06 14:20:00,238.92,238.92,238.43,238.52,7179.0,238.92,238.92,238.43,238.52,7179.0
2018-11-06 14:25:00,238.47,238.47,237.8,237.96,14918.0,238.47,238.47,237.8,237.96,14918.0
2018-11-06 14:30:00,237.86,238.36,237.76,238.32,9733.0,237.86,238.36,237.76,238.32,9733.0
2018-11-06 14:35:00,238.25,238.79,238.25,238.52,11905.0,238.25,238.79,238.25,238.52,11905.0
2018-11-06 14:40:00,238.55,238.8,238.5,238.73,6182.0,238.55,238.8,238.5,238.73,6182.0
2018-11-06 14:45:00,238.74,238.89,238.67,238.79,6385.0,238.74,238.89,238.67,238.79,6385.0
2018-11-06 14:50:00,238.84,238.95,238.78,238.78,5253.0,238.84,238.95,238.78,238.78,5253.0
2018-11-06 14:55:00,238.77,239.22,238.74,238.95,14061.0,238.77,239.22,238.74,238.95,14061.0
2018-11-06 15:00:00,238.98,239.07,238.54,238.92,8771.0,238.98,239.07,238.54,238.92,8771.0
2018-11-06 15:05:00,238.98,239.22,238.9,239.11,8439.0,238.98,239.22,238.9,239.11,8439.0
2018-11-06 15:10:00,239.07,239.45,239.07,239.3,9207.0,239.07,239.45,239.07,239.3,9207.0
2018-11-06 15:15:00,239.29,239.57,239.25,239.5,10049.0,239.29,239.57,239.25,239.5,10049.0
2018-11-06 15:20:00,239.49,239.83,239.34,239.76,12361.0,239.49,239.83,239.34,239.76,12361.0
2018-11-06 15:25:00,239.78,239.8,239.62,239.72,11002.0,239.78,239.8,239.62,239.72,11002.0
2018-11-06 15:30:00,239.7,240.0,239.67,239.92,15108.0,239.7,240.0,239.67,239.92,15108.0
2018-11-06 15:35:00,239.98,240.18,239.53,239.59,21162.0,239.98,240.18,239.53,239.59,21162.0
2018-11-06 15:40:00,239.61,239.61,239.4,239.44,25022.0,239.61,239.61,239.4,239.44,25022.0
2018-11-06 15:45:00,239.42,239.79,239.26,239.71,34718.0,239.42,239.79,239.26,239.71,34718.0
2018-11-06 15:50:00,239.75,240.47,239.69,240.41,47560.0,239.75,240.47,239.69,240.41,47560.0
2018-11-06 15:55:00,240.43,240.79,240.31,240.57,94625.0,240.43,240.79,240.31,240.57,94625.0
2018-11-07 09:30:00,244.8,245.9,243.81,245.63,113602.0,244.8,245.9,243.81,245.63,113602.0
2018-11-07 09:35:00,245.53,246.35,244.0,246.25,89783.0,245.53,246.35,244.0,246.25,89783.0
2018-11-07 09:40:00,246.31,246.69,245.5,246.43,78496.0,246.31,246.69,245.5,246.43,78496.0
2018-11-07 09:45:00,246.35,246.8,245.83,246.4,67219.0,246.35,246.8,245.83,246.4,67219.0
2018-11-07 09:50:00,246.34,247.34,245.79,247.24,94475.0,246.34,247.34,245.79,247.24,94475.0
2018-11-07 09:55:00,247.28,248.42,246.69,247.88,73338.0,247.28,248.42,246.69,247.88,73338.0
2018-11-07 10:00:00,247.78,250.16,247.48,249.44,81423.0,247.78,250.16,247.48,249.44,81423.0
2018-11-07 10:05:00,249.43,249.67,248.59,249.5,62508.0,249.43,249.67,248.59,249.5,62508.0
2018-11-07 10:10:00,249.6,250.1,249.41,250.09,55647.0,249.6,250.1,249.41,250.09,55647.0
2018-11-07 10:15:00,249.9,250.58,249.6,249.97,39443.0,249.9,250.58,249.6,249.97,39443.0
2018-11-07 10:20:00,249.98,250.24,249.19,250.04,22276.0,249.98,250.24,249.19,250.04,22276.0
2018-11-07 10:25:00,249.97,250.55,249.89,249.89,34053.0,249.97,250.55,249.89,249.89,34053.0
2018-11-07 10:30:00,250.04,250.92,250.01,250.82,38821.0,250.04,250.92,250.01,250.82,38821.0
2018-11-07 10:35:00,250.69,252.32,250.68,252.21,71034.0,250.69,252.32,250.68,252.21,71034.0
2018-11-07 10:40:00,252.22,252.22,250.84,250.92,24429.0,252.22,252.22,250.84,250.92,24429.0
2018-11-07 10:45:00,251.09,251.35,250.54,250.88,27598.0,251.09,251.35,250.54,250.88,27598.0
2018-11-07 10:50:00,250.98,252.22,250.78,251.43,25573.0,250.98,252.22,250.78,251.43,25573.0
2018-11-07 10:55:00,251.46,252.13,251.26,251.66,19340.0,251.46,252.13,251.26,251.66,19340.0
2018-11-07 11:00:00,251.66,251.85,251.29,251.64,41998.0,251.66,251.85,251.29,251.64,41998.0
2018-11-07 11:05:00,251.67,252.21,251.43,252.21,22396.0,251.67,252.21,251.43,252.21,22396.0
2018-11-07 11:10:00,252.17,252.3,251.81,251.99,21445.0,252.17,252.3,251.81,251.99,21445.0
2018-11-07 11:15:00,252.03,252.27,250.93,250.93,21043.0,252.03,252.27,250.93,250.93,21043.0
2018-11-07 11:20:00,250.92,251.82,250.64,251.76,18949.0,250.92,251.82,250.64,251.76,18949.0
2018-11-07 11:25:00,251.88,252.04,251.31,251.5,14794.0,251.88,252.04,251.31,251.5,14794.0
2018-11-07 11:30:00,251.55,251.83,251.16,251.57,19143.0,251.55,251.83,251.16,251.57,19143.0
2018-11-07 11:35:00,251.6,251.94,251.32,251.59,18128.0,251.6,251.94,251.32,251.59,18128.0
2018-11-07 11:40:00,251.62,252.05,251.61,251.83,18166.0,251.62,252.05,251.61,251.83,18166.0
2018-11-07 11:45:00,251.83,252.0,251.48,251.91,14056.0,251.83,252.0,251.48,251.91,14056.0
2018-11-07 11:50:00,251.82,252.25,251.55,252.15,19024.0,251.82,252.25,251.55,252.15,19024.0
2018-11-07 11:55:00,252.16,252.9,252.03,252.79,23751.0,252.16,252.9,252.03,252.79,23751.0
2018-11-07 12:00:00,252.73,252.84,252.16,252.66,16791.0,252.73,252.84,252.16,252.66,16791.0
2018-11-07 12:05:00,252.45,252.66,252.14,252.55,9923.0,252.45,252.66,252.14,252.55,9923.0
2018-11-07 12:10:00,252.57,252.87,252.43,252.8,27437.0,252.57,252.87,252.43,252.8,27437.0
2018-11-07 12:15:00,252.74,252.75,252.31,252.42,20495.0,252.74,252.75,252.31,252.42,20495.0
2018-11-07 12:20:00,252.46,252.53,252.01,252.24,26875.0,252.46,252.53,252.01,252.24,26875.0
2018-11-07 12:25:00,252.3,252.51,252.24,252.25,10998.0,252.3,252.51,252.24,252.25,10998.0
2018-11-07 12:30:00,252.16,253.26,252.14,253.18,27372.0,252.16,253.26,252.14,253.18,27372.0
2018-11-07 12:35:00,253.16,253.44,252.76,253.33,16669.0,253.16,253.44,252.76,253.33,16669.0
2018-11-07 12:40:00,253.32,253.53,252.54,252.6,11976.0,253.32,253.53,252.54,252.6,11976.0
2018-11-07 12:45:00,252.62,253.16,252.52,253.11,15800.0,252.62,253.16,252.52,253.11,15800.0
2018-11-07 12:50:00,253.13,253.43,253.04,253.17,14794.0,253.13,253.43,253.04,253.17,14794.0
2018-11-07 12:55:00,253.33,253.97,253.28,253.29,27101.0,253.33,253.97,253.28,253.29,27101.0
2018-11-07 13:00:00,253.31,253.53,252.83,252.83,16113.0,253.31,253.53,252.83,252.83,16113.0
2018-11-07 13:05:00,252.9,253.13,252.48,252.67,20422.0,252.9,253.13,252.48,252.67,20422.0
2018-11-07 13:10:00,252.66,252.67,252.24,252.62,14426.0,252.66,252.67,252.24,252.62,14426.0
2018-11-07 13:15:00,252.64,252.97,252.4,252.73,13431.0,252.64,252.97,252.4,252.73,13431.0
2018-11-07 13:20:00,252.65,253.1,252.64,253.06,9246.0,252.65,253.1,252.64,253.06,9246.0
2018-11-07 13:25:00,253.13,253.29,252.99,252.99,10910.0,253.13,253.29,252.99,252.99,10910.0
2018-11-07 13:30:00,252.9,253.09,252.76,252.8,16932.0,252.9,253.09,252.76,252.8,16932.0
2018-11-07 13:35:00,252.87,253.15,252.8,252.99,23825.0,252.87,253.15,252.8,252.99,23825.0
2018-11-07 13:40:00,252.96,253.21,252.23,252.35,17414.0,252.96,253.21,252.23,252.35,17414.0
2018-11-07 13:45:00,252.26,252.26,251.72,251.95,9699.0,252.26,252.26,251.72,251.95,9699.0
2018-11-07 13:50:00,251.93,252.0,251.45,251.51,15715.0,251.93,252.0,251.45,251.51,15715.0
2018-11-07 13:55:00,251.53,251.88,251.45,251.85,18696.0,251.53,251.88,251.45,251.85,18696.0
2018-11-07 14:00:00,251.91,252.06,251.73,251.81,15663.0,251.91,252.06,251.73,251.81,15663.0
2018-11-07 14:05:00,251.75,251.97,251.54,251.73,17754.0,251.75,251.97,251.54,251.73,17754.0
2018-11-07 14:10:00,251.79,253.44,251.79,253.0,48748.0,251.79,253.44,251.79,253.0,48748.0
2018-11-07 14:15:00,253.1,253.16,252.41,252.45,15556.0,253.1,253.16,252.41,252.45,15556.0
2018-11-07 14:20:00,252.5,252.77,252.09,252.38,15497.0,252.5,252.77,252.09,252.38,15497.0
2018-11-07 14:25:00,252.48,252.58,252.35,252.38,10431.0,252.48,252.58,252.35,252.38,10431.0
2018-11-07 14:30:00,252.41,252.87,252.37,252.57,15059.0,252.41,252.87,252.37,252.57,15059.0
2018-11-07 14:35:00,252.59,252.86,252.59,252.75,32439.0,252.59,252.86,252.59,252.75,32439.0
2018-11-07 14:40:00,252.85,253.03,252.59,252.61,13467.0,252.85,253.03,252.59,252.61,13467.0
2018-11-07 14:45:00,252.63,252.73,252.34,252.59,10905.0,252.63,252.73,252.34,252.59,10905.0
2018-11-07 14:50:00,252.65,252.98,252.54,252.84,14006.0,252.65,252.98,252.54,252.84,14006.0
2018-11-07 14:55:00,252.79,252.94,252.3,252.33,20081.0,252.79,252.94,252.3,252.33,20081.0
2018-11-07 15:00:00,252.31,252.31,252.05,252.05,27952.0,252.31,252.31,252.05,252.05,27952.0
2018-11-07 15:05:00,252.12,252.46,252.08,252.22,29769.0,252.12,252.46,252.08,252.22,29769.0
2018-11-07 15:10:00,252.2,253.16,252.09,253.11,28402.0,252.2,253.16,252.09,253.11,28402.0
2018-11-07 15:15:00,253.08,253.24,252.76,252.85,35184.0,253.08,253.24,252.76,252.85,35184.0
2018-11-07 15:20:00,252.85,252.96,252.48,252.7,25281.0,252.85,252.96,252.48,252.7,25281.0
2018-11-07 15:25:00,252.78,252.9,252.53,252.64,18514.0,252.78,252.9,252.53,252.64,18514.0
2018-11-07 15:30:00,252.64,252.82,252.56,252.69,19848.0,252.64,252.82,252.56,252.69,19848.0
2018-11-07 15:35:00,252.7,252.82,252.34,252.69,30986.0,252.7,252.82,252.34,252.69,30986.0
2018-11-07 15:40:00,252.71,252.77,252.43,252.58,35925.0,252.71,252.77,252.43,252.58,35925.0
2018-11-07 15:45:00,252.57,252.93,252.51,252.62,52714.0,252.57,252.93,252.51,252.62,52714.0
2018-11-07 15:50:00,252.66,253.05,252.6,253.05,65882.0,252.66,253.05,252.6,253.05,65882.0
2018-11-07 15:55:00,253.07,253.7,253.06,253.47,150235.0,253.07,253.7,253.06,253.47,150235.0
2018-11-08 09:30:00,253.31,254.13,251.63,252.06,84146.0,253.31,254.13,251.63,252.06,84146.0
2018-11-08 09:35:00,251.84,252.88,250.5,252.43,36944.0,251.84,252.88,250.5,252.43,36944.0
2018-11-08 09:40:00,252.38,252.38,251.17,251.73,17902.0,252.38,252.38,251.17,251.73,17902.0
2018-11-08 09:45:00,251.83,252.72,251.54,252.24,20025.0,251.83,252.72,251.54,252.24,20025.0
2018-11-08 09:50:00,252.27,253.39,252.09,252.95,18928.0,252.27,253.39,252.09,252.95,18928.0
2018-11-08 09:55:00,253.15,253.66,252.76,253.06,12883.0,253.15,253.66,252.76,253.06,12883.0
2018-11-08 10:00:00,253.21,253.88,252.93,253.88,24805.0,253.21,253.88,252.93,253.88,24805.0
2018-11-08 10:05:00,253.8,254.01,251.83,251.86,25867.0,253.8,254.01,251.83,251.86,25867.0
2018-11-08 10:10:00,251.93,252.55,251.44,251.44,23360.0,251.93,252.55,251.44,251.44,23360.0
2018-11-08 10:15:00,251.52,251.89,251.09,251.84,23462.0,251.52,251.89,251.09,251.84,23462.0
2018-11-08 10:20:00,251.82,252.38,251.71,251.79,13856.0,251.82,252.38,251.71,251.79,13856.0
2018-11-08 10:25:00,251.88,252.62,251.81,252.25,14228.0,251.88,252.62,251.81,252.25,14228.0
2018-11-08 10:30:00,252.24,252.68,251.86,252.39,11013.0,252.24,252.68,251.86,252.39,11013.0
2018-11-08 10:35:00,252.74,252.96,251.77,252.74,8371.0,252.74,252.96,251.77,252.74,8371.0
2018-11-08 10:40:00,252.71,252.72,251.5,251.77,16604.0,252.71,252.72,251.5,251.77,16604.0
2018-11-08 10:45:00,251.38,252.07,251.26,251.9,10520.0,251.38,252.07,251.26,251.9,10520.0
2018-11-08 10:50:00,251.93,252.29,251.6,251.87,10699.0,251.93,252.29,251.6,251.87,10699.0
2018-11-08 10:55:00,252.0,252.18,251.76,251.96,12538.0,252.0,252.18,251.76,251.96,12538.0
2018-11-08 11:00:00,252.0,252.45,251.83,251.84,13290.0,252.0,252.45,251.83,251.84,13290.0
2018-11-08 11:05:00,251.98,252.22,251.61,252.02,11878.0,251.98,252.22,251.61,252.02,11878.0
2018-11-08 11:10:00,251.9,251.9,251.1,251.31,18154.0,251.9,251.9,251.1,251.31,18154.0
2018-11-08 11:15:00,251.31,251.31,250.52,250.72,18989.0,251.31,251.31,250.52,250.72,18989.0
2018-11-08 11:20:00,250.79,250.93,250.23,250.47,14753.0,250.79,250.93,250.23,250.47,14753.0
2018-11-08 11:25:00,250.41,251.31,250.4,251.15,15075.0,250.41,251.31,250.4,251.15,15075.0
2018-11-08 11:30:00,251.16,251.18,250.54,250.84,16010.0,251.16,251.18,250.54,250.84,16010.0
2018-11-08 11:35:00,250.8,250.94,250.54,250.9,19078.0,250.8,250.94,250.54,250.9,19078.0
2018-11-08 11:40:00,251.01,251.52,251.01,251.13,7495.0,251.01,251.52,251.01,251.13,7495.0
2018-11-08 11:45:00,251.12,251.49,251.05,251.32,10153.0,251.12,251.49,251.05,251.32,10153.0
2018-11-08 11:50:00,251.24,251.24,250.66,250.94,18551.0,251.24,251.24,250.66,250.94,18551.0
2018-11-08 11:55:00,250.89,251.09,250.77,250.86,5717.0,250.89,251.09,250.77,250.86,5717.0
2018-11-08 12:00:00,250.91,250.94,250.26,250.27,12836.0,250.91,250.94,250.26,250.27,12836.0
2018-11-08 12:05:00,250.3,250.53,250.02,250.15,9060.0,250.3,250.53,250.02,250.15,9060.0
2018-11-08 12:10:00,250.15,250.69,249.82,249.89,16467.0,250.15,250.69,249.82,249.89,16467.0
2018-11-08 12:15:00,249.89,250.22,249.85,250.22,12660.0,249.89,250.22,249.85,250.22,12660.0
2018-11-08 12:20:00,250.04,251.02,250.03,250.95,21099.0,250.04,251.02,250.03,250.95,21099.0
2018-11-08 12:25:00,250.95,251.14,250.44,250.44,16550.0,250.95,251.14,250.44,250.44,16550.0
2018-11-08 12:30:00,250.41,250.41,250.1,250.3,4800.0,250.41,250.41,250.1,250.3,4800.0
2018-11-08 12:35:00,250.34,250.34,249.81,250.06,39103.0,250.34,250.34,249.81,250.06,39103.0
2018-11-08 12:40:00,250.1,250.29,250.0,250.0,10562.0,250.1,250.29,250.0,250.0,10562.0
2018-11-08 12:45:00,250.07,250.07,249.36,249.36,28483.0,250.07,250.07,249.36,249.36,28483.0
2018-11-08 12:50:00,249.36,249.52,248.87,248.89,20679.0,249.36,249.52,248.87,248.89,20679.0
2018-11-08 12:55:00,248.88,249.64,248.81,249.5,11520.0,248.88,249.64,248.81,249.5,11520.0
2018-11-08 13:00:00,249.5,249.96,249.45,249.66,8000.0,249.5,249.96,249.45,249.66,8000.0
2018-11-08 13:05:00,249.65,249.83,249.35,249.42,8095.0,249.65,249.83,249.35,249.42,8095.0
2018-11-08 13:10:00,249.35,249.39,248.83,248.92,17105.0,249.35,249.39,248.83,248.92,17105.0
2018-11-08 13:15:00,248.97,249.07,248.45,248.71,26005.0,248.97,249.07,248.45,248.71,26005.0
2018-11-08 13:20:00,248.76,249.05,248.6,248.6,14996.0,248.76,249.05,248.6,248.6,14996.0
2018-11-08 13:25:00,248.58,248.67,247.88,247.97,25464.0,248.58,248.67,247.88,247.97,25464.0
2018-11-08 13:30:00,247.86,248.4,247.74,248.4,12065.0,247.86,248.4,247.74,248.4,12065.0
2018-11-08 13:35:00,248.4,248.67,248.37,248.65,15358.0,248.4,248.67,248.37,248.65,15358.0
2018-11-08 13:40:00,248.62,248.73,248.34,248.42,16544.0,248.62,248.73,248.34,248.42,16544.0
2018-11-08 13:45:00,248.53,248.88,248.36,248.36,13019.0,248.53,248.88,248.36,248.36,13019.0
2018-11-08 13:50:00,248.33,248.51,247.87,248.19,28458.0,248.33,248.51,247.87,248.19,28458.0
2018-11-08 13:55:00,248.21,249.11,248.12,249.11,16425.0,248.21,249.11,248.12,249.11,16425.0
2018-11-08 14:00:00,249.02,249.52,248.06,248.27,23760.0,249.02,249.52,248.06,248.27,23760.0
2018-11-08 14:05:00,248.3,249.84,248.29,249.6,19047.0,248.3,249.84,248.29,249.6,19047.0
2018-11-08 14:10:00,249.64,249.71,249.2,249.47,10693.0,249.64,249.71,249.2,249.47,10693.0
2018-11-08 14:15:00,249.47,249.75,249.0,249.0,16425.0,249.47,249.75,249.0,249.0,16425.0
2018-11-08 14:20:00,249.0,249.31,248.93,249.05,13295.0,249.0,249.31,248.93,249.05,13295.0
2018-11-08 14:25:00,248.85,248.99,248.51,248.57,9725.0,248.85,248.99,248.51,248.57,9725.0
2018-11-08 14:30:00,248.5,248.78,248.28,248.48,13217.0,248.5,248.78,248.28,248.48,13217.0
2018-11-08 14:35:00,248.39,248.66,248.22,248.26,13280.0,248.39,248.66,248.22,248.26,13280.0
2018-11-08 14:40:00,248.3,248.32,247.92,247.95,16611.0,248.3,248.32,247.92,247.95,16611.0
2018-11-08 14:45:00,247.82,248.67,247.79,248.48,19591.0,247.82,248.67,247.79,248.48,19591.0
2018-11-08 14:50:00,248.54,248.87,248.23,248.66,12430.0,248.54,248.87,248.23,248.66,12430.0
2018-11-08 14:55:00,248.67,248.98,248.53,248.81,16113.0,248.67,248.98,248.53,248.81,16113.0
2018-11-08 15:00:00,248.75,249.05,248.47,248.78,17505.0,248.75,249.05,248.47,248.78,17505.0
2018-11-08 15:05:00,248.88,249.35,248.84,249.28,12371.0,248.88,249.35,248.84,249.28,12371.0
2018-11-08 15:10:00,249.25,249.31,248.85,249.02,10638.0,249.25,249.31,248.85,249.02,10638.0
2018-11-08 15:15:00,249.0,249.5,248.99,249.48,29542.0,249.0,249.5,248.99,249.48,29542.0
2018-11-08 15:20:00,249.36,249.59,249.29,249.46,12456.0,249.36,249.59,249.29,249.46,12456.0
2018-11-08 15:25:00,249.48,249.48,249.0,249.02,14117.0,249.48,249.48,249.0,249.02,14117.0
2018-11-08 15:30:00,249.1,249.6,248.88,249.33,15875.0,249.1,249.6,248.88,249.33,15875.0
2018-11-08 15:35:00,249.3,249.42,248.81,249.1,21864.0,249.3,249.42,248.81,249.1,21864.0
2018-11-08 15:40:00,249.11,249.5,248.98,249.28,25907.0,249.11,249.5,248.98,249.28,25907.0
2018-11-08 15:45:00,249.26,249.5,249.17,249.31,47883.0,249.26,249.5,249.17,249.31,47883.0
2018-11-08 15:50:00,249.28,249.68,249.2,249.47,60508.0,249.28,249.68,249.2,249.47,60508.0
2018-11-08 15:55:00,249.48,249.99,248.92,249.96,128173.0,249.48,249.99,248.92,249.96,128173.0
2018-11-09 09:30:00,247.56,248.29,245.31,245.32,78400.0,247.56,248.29,245.31,245.32,78400.0
2018-11-09 09:35:00,245.3,246.03,244.69,245.83,21017.0,245.3,246.03,244.69,245.83,21017.0
2018-11-09 09:40:00,245.82,245.82,244.63,245.56,30569.0,245.82,245.82,244.63,245.56,30569.0
2018-11-09 09:45:00,245.51,247.05,245.5,246.79,22174.0,245.51,247.05,245.5,246.79,22174.0
2018-11-09 09:50:00,246.92,247.58,246.38,246.38,17488.0,246.92,247.58,246.38,246.38,17488.0
2018-11-09 09:55:00,246.28,246.82,245.82,246.34,19664.0,246.28,246.82,245.82,246.34,19664.0
2018-11-09 10:00:00,246.5,247.25,245.98,246.0,17301.0,246.5,247.25,245.98,246.0,17301.0
2018-11-09 10:05:00,246.25,246.86,245.56,245.57,22459.0,246.25,246.86,245.56,245.57,22459.0
2018-11-09 10:10:00,245.65,245.92,245.21,245.86,22246.0,245.65,245.92,245.21,245.86,22246.0
2018-11-09 10:15:00,245.81,245.98,245.34,245.53,24636.0,245.81,245.98,245.34,245.53,24636.0
2018-11-09 10:20:00,245.54,246.02,245.4,246.02,26280.0,245.54,246.02,245.4,246.02,26280.0
2018-11-09 10:25:00,246.03,246.27,245.51,246.27,20290.0,246.03,246.27,245.51,246.27,20290.0
2018-11-09 10:30:00,246.09,246.26,245.46,245.67,12523.0,246.09,246.26,245.46,245.67,12523.0
2018-11-09 10:35:00,245.69,247.1,245.69,247.1,9940.0,245.69,247.1,245.69,247.1,9940.0
2018-11-09 10:40:00,246.98,247.15,246.34,246.4,9404.0,246.98,247.15,246.34,246.4,9404.0
2018-11-09 10:45:00,246.42,247.05,246.12,246.3,10387.0,246.42,247.05,246.12,246.3,10387.0
2018-11-09 10:50:00,246.28,246.53,246.0,246.12,26295.0,246.28,246.53,246.0,246.12,26295.0
2018-11-09 10:55:00,246.11,246.32,245.55,245.68,14782.0,246.11,246.32,245.55,245.68,14782.0
2018-11-09 11:00:00,245.7,246.3,245.6,245.6,9355.0,245.7,246.3,245.6,245.6,9355.0
2018-11-09 11:05:00,245.61,245.61,244.49,244.5,32451.0,245.61,245.61,244.49,244.5,32451.0
2018-11-09 11:10:00,244.5,245.4,244.37,244.78,18847.0,244.5,245.4,244.37,244.78,18847.0
2018-11-09 11:15:00,244.77,245.09,244.7,244.87,14339.0,244.77,245.09,244.7,244.87,14339.0
2018-11-09 11:20:00,245.0,245.6,245.0,245.53,13059.0,245.0,245.6,245.0,245.53,13059.0
2018-11-09 11:25:00,245.42,245.72,245.23,245.72,8143.0,245.42,245.72,245.23,245.72,8143.0
2018-11-09 11:30:00,245.59,246.1,245.51,245.51,9166.0,245.59,246.1,245.51,245.51,9166.0
2018-11-09 11:35:00,245.55,245.78,244.91,245.72,10209.0,245.55,245.78,244.91,245.72,10209.0
2018-11-09 11:40:00,245.66,245.66,244.69,245.11,13331.0,245.66,245.66,244.69,245.11,13331.0
2018-11-09 11:45:00,245.07,245.25,244.44,244.49,16017.0,245.07,245.25,244.44,244.49,16017.0
2018-11-09 11:50:00,244.42,244.48,244.09,244.23,17457.0,244.42,244.48,244.09,244.23,17457.0
2018-11-09 11:55:00,244.21,244.31,243.15,243.53,32503.0,244.21,244.31,243.15,243.53,32503.0
2018-11-09 12:00:00,243.55,244.05,243.47,243.59,17583.0,243.55,244.05,243.47,243.59,17583.0
2018-11-09 12:05:00,243.69,243.91,243.46,243.77,16967.0,243.69,243.91,243.46,243.77,16967.0
2018-11-09 12:10:00,243.87,243.95,243.3,243.41,11757.0,243.87,243.95,243.3,243.41,11757.0
2018-11-09 12:15:00,243.41,243.41,243.13,243.34,14247.0,243.41,243.41,243.13,243.34,14247.0
2018-11-09 12:20:00,243.4,243.97,243.19,243.76,16580.0,243.4,243.97,243.19,243.76,16580.0
2018-11-09 12:25:00,243.84,243.93,243.36,243.4,18293.0,243.84,243.93,243.36,243.4,18293.0
2018-11-09 12:30:00,243.43,243.71,243.14,243.52,19007.0,243.43,243.71,243.14,243.52,19007.0
2018-11-09 12:35:00,243.55,243.84,243.44,243.57,13808.0,243.55,243.84,243.44,243.57,13808.0
2018-11-09 12:40:00,243.57,243.78,243.39,243.54,12164.0,243.57,243.78,243.39,243.54,12164.0
2018-11-09 12:45:00,243.58,243.71,243.37,243.69,18749.0,243.58,243.71,243.37,243.69,18749.0
2018-11-09 12:50:00,243.65,243.68,243.27,243.29,6266.0,243.65,243.68,243.27,243.29,6266.0
2018-11-09 12:55:00,243.27,243.27,242.71,242.77,15936.0,243.27,243.27,242.71,242.77,15936.0
2018-11-09 13:00:00,242.82,242.84,242.54,242.7,17245.0,242.82,242.84,242.54,242.7,17245.0
2018-11-09 13:05:00,242.73,242.89,242.55,242.89,14471.0,242.73,242.89,242.55,242.89,14471.0
2018-11-09 13:10:00,242.91,242.91,242.31,242.34,11672.0,242.91,242.91,242.31,242.34,11672.0
2018-11-09 13:15:00,242.34,242.37,241.75,241.95,22563.0,242.34,242.37,241.75,241.95,22563.0
2018-11-09 13:20:00,241.85,242.15,241.45,241.99,11238.0,241.85,242.15,241.45,241.99,11238.0
2018-11-09 13:25:00,241.97,242.0,241.54,241.86,9031.0,241.97,242.0,241.54,241.86,9031.0
2018-11-09 13:30:00,241.77,241.81,241.33,241.75,15011.0,241.77,241.81,241.33,241.75,15011.0
2018-11-09 13:35:00,241.73,241.92,241.44,241.53,10356.0,241.73,241.92,241.44,241.53,10356.0
2018-11-09 13:40:00,241.53,241.94,241.47,241.69,11631.0,241.53,241.94,241.47,241.69,11631.0
2018-11-09 13:45:00,241.67,241.78,241.29,241.55,18031.0,241.67,241.78,241.29,241.55,18031.0
2018-11-09 13:50:00,241.54,241.54,241.28,241.48,15282.0,241.54,241.54,241.28,241.48,15282.0
2018-11-09 13:55:00,241.48,241.86,241.47,241.6,33940.0,241.48,241.86,241.47,241.6,33940.0
2018-11-09 14:00:00,241.55,241.81,241.51,241.81,11529.0,241.55,241.81,241.51,241.81,11529.0
2018-11-09 14:05:00,241.85,242.03,241.7,241.7,26610.0,241.85,242.03,241.7,241.7,26610.0
2018-11-09 14:10:00,241.7,241.72,241.34,241.65,41062.0,241.7,241.72,241.34,241.65,41062.0
2018-11-09 14:15:00,241.62,241.71,241.29,241.32,13782.0,241.62,241.71,241.29,241.32,13782.0
2018-11-09 14:20:00,241.33,241.46,241.16,241.34,13025.0,241.33,241.46,241.16,241.34,13025.0
2018-11-09 14:25:00,241.38,241.71,241.36,241.49,12485.0,241.38,241.71,241.36,241.49,12485.0
2018-11-09 14:30:00,241.41,242.21,241.33,242.19,13508.0,241.41,242.21,241.33,242.19,13508.0
2018-11-09 14:35:00,242.25,242.34,241.95,242.22,8602.0,242.25,242.34,241.95,242.22,8602.0
2018-11-09 14:40:00,242.34,242.77,242.34,242.45,10183.0,242.34,242.77,242.34,242.45,10183.0
2018-11-09 14:45:00,242.42,242.74,242.35,242.51,22014.0,242.42,242.74,242.35,242.51,22014.0
2018-11-09 14:50:00,242.62,243.3,242.44,243.23,11351.0,242.62,243.3,242.44,243.23,11351.0
2018-11-09 14:55:00,243.3,243.78,243.18,243.22,18697.0,243.3,243.78,243.18,243.22,18697.0
2018-11-09 15:00:00,243.22,243.52,243.05,243.36,9670.0,243.22,243.52,243.05,243.36,9670.0
2018-11-09 15:05:00,243.38,243.75,243.0,243.67,16941.0,243.38,243.75,243.0,243.67,16941.0
2018-11-09 15:10:00,243.69,244.26,243.35,244.24,17424.0,243.69,244.26,243.35,244.24,17424.0
2018-11-09 15:15:00,244.24,244.42,243.84,244.2,24887.0,244.24,244.42,243.84,244.2,24887.0
2018-11-09 15:20:00,244.21,244.92,244.08,244.71,29899.0,244.21,244.92,244.08,244.71,29899.0
2018-11-09 15:25:00,244.81,244.81,244.31,244.34,28041.0,244.81,244.81,244.31,244.34,28041.0
2018-11-09 15:30:00,244.37,244.6,244.26,244.41,15337.0,244.37,244.6,244.26,244.41,15337.0
2018-11-09 15:35:00,244.41,244.84,244.37,244.63,29711.0,244.41,244.84,244.37,244.63,29711.0
2018-11-09 15:40:00,244.68,245.16,244.64,245.05,31147.0,244.68,245.16,244.64,245.05,31147.0
2018-11-09 15:45:00,245.1,245.29,244.7,244.88,41813.0,245.1,245.29,244.7,244.88,41813.0
2018-11-09 15:50:00,244.93,245.11,244.59,245.07,44992.0,244.93,245.11,244.59,245.07,44992.0
2018-11-09 15:55:00,245.12,245.3,244.75,244.84,100032.0,245.12,245.3,244.75,244.84,100032.0
2018-11-12 09:30:00,244.23,244.8,242.49,243.17,52699.0,244.23,244.8,242.49,243.17,52699.0
2018-11-12 09:35:00,242.69,242.69,241.12,241.25,18136.0,242.69,242.69,241.12,241.25,18136.0
2018-11-12 09:40:00,241.45,241.99,240.61,241.81,24326.0,241.45,241.99,240.61,241.81,24326.0
2018-11-12 09:45:00,241.88,242.92,241.6,242.0,18975.0,241.88,242.92,241.6,242.0,18975.0
2018-11-12 09:50:00,242.02,242.59,241.58,242.13,17429.0,242.02,242.59,241.58,242.13,17429.0
2018-11-12 09:55:00,242.15,242.8,241.81,242.77,21746.0,242.15,242.8,241.81,242.77,21746.0
2018-11-12 10:00:00,242.54,242.54,241.09,241.51,28748.0,242.54,242.54,241.09,241.51,28748.0
2018-11-12 10:05:00,241.44,241.9,241.28,241.5,22147.0,241.44,241.9,241.28,241.5,22147.0
2018-11-12 10:10:00,241.37,241.53,241.02,241.47,19467.0,241.37,241.53,241.02,241.47,19467.0
2018-11-12 10:15:00,241.54,242.23,240.52,240.65,29356.0,241.54,242.23,240.52,240.65,29356.0
2018-11-12 10:20:00,240.57,241.43,240.07,241.43,26962.0,240.57,241.43,240.07,241.43,26962.0
2018-11-12 10:25:00,241.29,241.37,240.48,240.6,35161.0,241.29,241.37,240.48,240.6,35161.0
2018-11-12 10:30:00,240.36,240.49,239.6,239.89,28816.0,240.36,240.49,239.6,239.89,28816.0
2018-11-12 10:35:00,239.99,240.11,238.69,238.69,38858.0,239.99,240.11,238.69,238.69,38858.0
2018-11-12 10:40:00,238.62,238.81,237.52,237.56,75145.0,238.62,238.81,237.52,237.56,75145.0
2018-11-12 10:45:00,237.52,237.62,236.44,237.26,134628.0,237.52,237.62,236.44,237.26,134628.0
2018-11-12 10:50:00,237.15,237.86,236.69,236.9,41335.0,237.15,237.86,236.69,236.9,41335.0
2018-11-12 10:55:00,236.9,236.95,236.04,236.37,28238.0,236.9,236.95,236.04,236.37,28238.0
2018-11-12 11:00:00,236.39,236.49,235.7,235.84,35432.0,236.39,236.49,235.7,235.84,35432.0
2018-11-12 11:05:00,235.8,236.64,235.36,236.47,54424.0,235.8,236.64,235.36,236.47,54424.0
2018-11-12 11:10:00,236.47,237.1,236.3,236.49,59473.0,236.47,237.1,236.3,236.49,59473.0
2018-11-12 11:15:00,236.41,236.41,235.53,235.86,36687.0,236.41,236.41,235.53,235.86,36687.0
2018-11-12 11:20:00,235.97,236.59,235.5,236.58,22306.0,235.97,236.59,235.5,236.58,22306.0
2018-11-12 11:25:00,236.55,236.73,235.96,236.21,19597.0,236.55,236.73,235.96,236.21,19597.0
2018-11-12 11:30:00,236.14,236.58,235.48,236.03,26847.0,236.14,236.58,235.48,236.03,26847.0
2018-11-12 11:35:00,236.09,237.02,236.05,237.0,23977.0,236.09,237.02,236.05,237.0,23977.0
2018-11-12 11:40:00,237.09,238.31,237.08,237.66,37274.0,237.09,238.31,237.08,237.66,37274.0
2018-11-12 11:45:00,237.72,237.96,237.2,237.4,34434.0,237.72,237.96,237.2,237.4,34434.0
2018-11-12 11:50:00,237.4,238.05,237.01,238.01,23527.0,237.4,238.05,237.01,238.01,23527.0
2018-11-12 11:55:00,238.07,238.62,237.89,238.41,28070.0,238.07,238.62,237.89,238.41,28070.0
2018-11-12 12:00:00,238.47,238.84,238.41,238.79,55547.0,238.47,238.84,238.41,238.79,55547.0
2018-11-12 12:05:00,238.87,239.76,238.87,239.67,71260.0,238.87,239.76,238.87,239.67,71260.0
2018-11-12 12:10:00,239.57,239.57,238.89,239.0,31041.0,239.57,239.57,238.89,239.0,31041.0
2018-11-12 12:15:00,239.0,239.53,238.91,239.2,16643.0,239.0,239.53,238.91,239.2,16643.0
2018-11-12 12:20:00,239.21,239.53,239.02,239.3,36296.0,239.21,239.53,239.02,239.3,36296.0
2018-11-12 12:25:00,239.29,239.4,238.64,238.77,15048.0,239.29,239.4,238.64,238.77,15048.0
2018-11-12 12:30:00,238.82,239.0,238.07,238.18,10015.0,238.82,239.0,238.07,238.18,10015.0
2018-11-12 12:35:00,238.13,238.89,238.08,238.75,16910.0,238.13,238.89,238.08,238.75,16910.0
2018-11-12 12:40:00,238.7,239.01,238.34,238.77,13673.0,238.7,239.01,238.34,238.77,13673.0
2018-11-12 12:45:00,238.75,238.75,238.4,238.61,7998.0,238.75,238.75,238.4,238.61,7998.0
2018-11-12 12:50:00,238.65,238.8,238.45,238.55,13440.0,238.65,238.8,238.45,238.55,13440.0
2018-11-12 12:55:00,238.61,238.91,238.45,238.51,32005.0,238.61,238.91,238.45,238.51,32005.0
2018-11-12 13:00:00,238.53,238.86,237.84,238.02,58213.0,238.53,238.86,237.84,238.02,58213.0
2018-11-12 13:05:00,238.08,238.08,237.65,237.73,9941.0,238.08,238.08,237.65,237.73,9941.0
2018-11-12 13:10:00,237.76,237.79,237.41,237.47,29197.0,237.76,237.79,237.41,237.47,29197.0
2018-11-12 13:15:00,237.5,237.64,237.03,237.37,22936.0,237.5,237.64,237.03,237.37,22936.0
2018-11-12 13:20:00,237.39,237.74,237.29,237.66,13574.0,237.39,237.74,237.29,237.66,13574.0
2018-11-12 13:25:00,237.78,238.24,237.52,237.99,18523.0,237.78,238.24,237.52,237.99,18523.0
2018-11-12 13:30:00,237.87,238.06,237.64,237.97,11482.0,237.87,238.06,237.64,237.97,11482.0
2018-11-12 13:35:00,237.92,237.93,237.37,237.37,6247.0,237.92,237.93,237.37,237.37,6247.0
2018-11-12 13:40:00,237.47,237.54,236.95,237.0,9469.0,237.47,237.54,236.95,237.0,9469.0
2018-11-12 13:45:00,237.0,237.67,236.47,237.65,26787.0,237.0,237.67,236.47,237.65,26787.0
2018-11-12 13:50:00,237.62,239.45,237.61,239.1,34131.0,237.62,239.45,237.61,239.1,34131.0
2018-11-12 13:55:00,239.17,239.39,238.77,238.77,18152.0,239.17,239.39,238.77,238.77,18152.0
2018-11-12 14:00:00,238.78,239.15,238.29,238.75,33680.0,238.78,239.15,238.29,238.75,33680.0
2018-11-12 14:05:00,238.72,239.02,238.69,238.9,14144.0,238.72,239.02,238.69,238.9,14144.0
2018-11-12 14:10:00,238.83,239.62,238.83,239.32,50358.0,238.83,239.62,238.83,239.32,50358.0
2018-11-12 14:15:00,239.35,239.98,239.0,239.96,37952.0,239.35,239.98,239.0,239.96,37952.0
2018-11-12 14:20:00,239.96,240.0,239.5,239.66,46468.0,239.96,240.0,239.5,239.66,46468.0
2018-11-12 14:25:00,239.64,239.64,238.44,238.51,20535.0,239.64,239.64,238.44,238.51,20535.0
2018-11-12 14:30:00,238.46,239.04,238.34,239.0,17489.0,238.46,239.04,238.34,239.0,17489.0
2018-11-12 14:35:00,239.0,239.04,238.06,238.48,25488.0,239.0,239.04,238.06,238.48,25488.0
2018-11-12 14:40:00,238.59,239.37,238.42,239.19,14176.0,238.59,239.37,238.42,239.19,14176.0
2018-11-12 14:45:00,239.23,239.66,239.17,239.42,42970.0,239.23,239.66,239.17,239.42,42970.0
2018-11-12 14:50:00,239.5,239.57,238.59,238.6,16164.0,239.5,239.57,238.59,238.6,16164.0
2018-11-12 14:55:00,238.59,238.59,237.85,237.9,13017.0,238.59,238.59,237.85,237.9,13017.0
2018-11-12 15:00:00,237.82,238.12,237.4,237.52,18869.0,237.82,238.12,237.4,237.52,18869.0
2018-11-12 15:05:00,237.4,237.44,236.91,237.06,17316.0,237.4,237.44,236.91,237.06,17316.0
2018-11-12 15:10:00,237.06,237.6,236.93,237.44,33373.0,237.06,237.6,236.93,237.44,33373.0
2018-11-12 15:15:00,237.43,237.64,236.85,237.62,24008.0,237.43,237.64,236.85,237.62,24008.0
2018-11-12 15:20:00,237.53,238.27,237.5,237.79,19484.0,237.53,238.27,237.5,237.79,19484.0
2018-11-12 15:25:00,237.72,237.98,237.42,237.63,19525.0,237.72,237.98,237.42,237.63,19525.0
2018-11-12 15:30:00,237.55,237.55,236.94,237.14,23744.0,237.55,237.55,236.94,237.14,23744.0
2018-11-12 15:35:00,237.14,237.37,236.92,237.27,25666.0,237.14,237.37,236.92,237.27,25666.0
2018-11-12 15:40:00,237.21,237.85,236.89,237.6,35980.0,237.21,237.85,236.89,237.6,35980.0
2018-11-12 15:45:00,237.56,237.98,236.96,237.07,48854.0,237.56,237.98,236.96,237.07,48854.0
2018-11-12 15:50:00,237.07,237.18,236.1,236.26,60550.0,237.07,237.18,236.1,236.26,60550.0
2018-11-12 15:55:00,236.3,236.84,236.28,236.63,141080.0,236.3,236.84,236.28,236.63,141080.0
2018-11-13 09:30:00,238.29,241.12,238.25,239.53,88276.0,238.29,241.12,238.25,239.53,88276.0
2018-11-13 09:35:00,239.38,241.96,239.38,241.86,67999.0,239.38,241.96,239.38,241.86,67999.0
2018-11-13 09:40:00,241.87,242.1,239.23,239.62,39750.0,241.87,242.1,239.23,239.62,39750.0
2018-11-13 09:45:00,239.62,240.61,239.41,239.88,66258.0,239.62,240.61,239.41,239.88,66258.0
2018-11-13 09:50:00,239.88,240.25,238.63,239.55,35862.0,239.88,240.25,238.63,239.55,35862.0
2018-11-13 09:55:00,239.36,239.54,238.36,238.9,29688.0,239.36,239.54,238.36,238.9,29688.0
2018-11-13 10:00:00,238.84,238.84,235.85,237.01,80736.0,238.84,238.84,235.85,237.01,80736.0
2018-11-13 10:05:00,236.93,239.43,236.65,239.01,52222.0,236.93,239.43,236.65,239.01,52222.0
2018-11-13 10:10:00,238.96,239.41,238.36,239.37,11706.0,238.96,239.41,238.36,239.37,11706.0
2018-11-13 10:15:00,239.43,239.9,238.65,238.9,18255.0,239.43,239.9,238.65,238.9,18255.0
2018-11-13 10:20:00,238.83,238.84,237.46,237.6,12222.0,238.83,238.84,237.46,237.6,12222.0
2018-11-13 10:25:00,237.46,238.53,237.39,237.58,22944.0,237.46,238.53,237.39,237.58,22944.0
2018-11-13 10:30:00,237.51,239.04,237.41,239.0,18780.0,237.51,239.04,237.41,239.0,18780.0
2018-11-13 10:35:00,238.87,239.5,238.45,238.89,12536.0,238.87,239.5,238.45,238.89,12536.0
2018-11-13 10:40:00,238.89,240.16,238.22,239.07,23569.0,238.89,240.16,238.22,239.07,23569.0
2018-11-13 10:45:00,239.2,239.63,238.58,238.77,21854.0,239.2,239.63,238.58,238.77,21854.0
2018-11-13 10:50:00,238.83,239.42,238.57,238.97,32463.0,238.83,239.42,238.57,238.97,32463.0
2018-11-13 10:55:00,238.97,239.75,238.93,239.64,66815.0,238.97,239.75,238.93,239.64,66815.0
2018-11-13 11:00:00,239.64,242.5,239.56,241.85,117233.0,239.64,242.5,239.56,241.85,117233.0
2018-11-13 11:05:00,241.74,242.74,241.7,241.89,74943.0,241.74,242.74,241.7,241.89,74943.0
2018-11-13 11:10:00,242.06,242.66,241.98,242.29,21654.0,242.06,242.66,241.98,242.29,21654.0
2018-11-13 11:15:00,242.42,242.97,241.66,242.71,26424.0,242.42,242.97,241.66,242.71,26424.0
2018-11-13 11:20:00,242.74,243.0,242.12,242.12,38095.0,242.74,243.0,242.12,242.12,38095.0
2018-11-13 11:25:00,242.01,242.54,242.0,242.33,20120.0,242.01,242.54,242.0,242.33,20120.0
2018-11-13 11:30:00,242.29,242.5,242.01,242.5,23317.0,242.29,242.5,242.01,242.5,23317.0
2018-11-13 11:35:00,242.33,242.76,241.73,241.87,30568.0,242.33,242.76,241.73,241.87,30568.0
2018-11-13 11:40:00,241.84,242.08,241.64,242.08,17308.0,241.84,242.08,241.64,242.08,17308.0
2018-11-13 11:45:00,241.92,242.19,241.57,242.19,11442.0,241.92,242.19,241.57,242.19,11442.0
2018-11-13 11:50:00,242.23,242.93,241.8,241.87,27047.0,242.23,242.93,241.8,241.87,27047.0
2018-11-13 11:55:00,241.91,241.99,240.94,241.25,11482.0,241.91,241.99,240.94,241.25,11482.0
2018-11-13 12:00:00,241.31,242.04,241.3,241.95,23994.0,241.31,242.04,241.3,241.95,23994.0
2018-11-13 12:05:00,241.91,241.92,240.87,240.99,12409.0,241.91,241.92,240.87,240.99,12409.0
2018-11-13 12:10:00,240.92,241.88,240.52,241.81,15304.0,240.92,241.88,240.52,241.81,15304.0
2018-11-13 12:15:00,241.81,241.81,241.18,241.31,10900.0,241.81,241.81,241.18,241.31,10900.0
2018-11-13 12:20:00,241.39,241.6,240.88,241.06,14735.0,241.39,241.6,240.88,241.06,14735.0
2018-11-13 12:25:00,241.07,241.51,240.63,240.63,17805.0,241.07,241.51,240.63,240.63,17805.0
2018-11-13 12:30:00,240.57,240.65,239.88,240.09,13600.0,240.57,240.65,239.88,240.09,13600.0
2018-11-13 12:35:00,240.05,240.09,239.57,239.9,9958.0,240.05,240.09,239.57,239.9,9958.0
2018-11-13 12:40:00,239.91,239.94,238.88,239.38,19849.0,239.91,239.94,238.88,239.38,19849.0
2018-11-13 12:45:00,239.39,239.89,239.34,239.74,11743.0,239.39,239.89,239.34,239.74,11743.0
2018-11-13 12:50:00,239.82,240.28,239.62,240.05,12678.0,239.82,240.28,239.62,240.05,12678.0
2018-11-13 12:55:00,240.08,240.08,239.67,240.02,13143.0,240.08,240.08,239.67,240.02,13143.0
2018-11-13 13:00:00,240.03,240.56,240.03,240.49,11602.0,240.03,240.56,240.03,240.49,11602.0
2018-11-13 13:05:00,240.51,240.7,240.22,240.24,16205.0,240.51,240.7,240.22,240.24,16205.0
2018-11-13 13:10:00,240.39,240.45,239.48,239.75,12370.0,240.39,240.45,239.48,239.75,12370.0
2018-11-13 13:15:00,239.73,240.22,239.73,240.0,8485.0,239.73,240.22,239.73,240.0,8485.0
2018-11-13 13:20:00,240.15,240.69,240.13,240.48,14546.0,240.15,240.69,240.13,240.48,14546.0
2018-11-13 13:25:00,240.54,240.54,239.87,240.32,12219.0,240.54,240.54,239.87,240.32,12219.0
2018-11-13 13:30:00,240.4,241.1,240.23,240.94,15993.0,240.4,241.1,240.23,240.94,15993.0
2018-11-13 13:35:00,241.03,241.21,240.83,241.21,21411.0,241.03,241.21,240.83,241.21,21411.0
2018-11-13 13:40:00,241.2,241.22,240.8,240.85,13574.0,241.2,241.22,240.8,240.85,13574.0
2018-11-13 13:45:00,240.93,241.02,240.2,240.26,29003.0,240.93,241.02,240.2,240.26,29003.0
2018-11-13 13:50:00,240.28,240.53,240.13,240.35,8501.0,240.28,240.53,240.13,240.35,8501.0
2018-11-13 13:55:00,240.37,240.5,239.98,239.98,7371.0,240.37,240.5,239.98,239.98,7371.0
2018-11-13 14:00:00,239.77,240.01,239.37,239.54,10877.0,239.77,240.01,239.37,239.54,10877.0
2018-11-13 14:05:00,239.43,239.67,239.21,239.36,6750.0,239.43,239.67,239.21,239.36,6750.0
2018-11-13 14:10:00,239.43,239.66,238.72,238.88,15222.0,239.43,239.66,238.72,238.88,15222.0
2018-11-13 14:15:00,238.78,238.87,238.28,238.47,15882.0,238.78,238.87,238.28,238.47,15882.0
2018-11-13 14:20:00,238.47,238.65,237.92,238.42,22319.0,238.47,238.65,237.92,238.42,22319.0
2018-11-13 14:25:00,238.36,239.45,238.34,239.45,23642.0,238.36,239.45,238.34,239.45,23642.0
2018-11-13 14:30:00,239.48,239.51,238.9,239.16,13000.0,239.48,239.51,238.9,239.16,13000.0
2018-11-13 14:35:00,239.26,239.73,239.25,239.34,11906.0,239.26,239.73,239.25,239.34,11906.0
2018-11-13 14:40:00,239.24,239.24,238.01,238.11,14960.0,239.24,239.24,238.01,238.11,14960.0
2018-11-13 14:45:00,237.96,238.28,237.47,238.19,23151.0,237.96,238.28,237.47,238.19,23151.0
2018-11-13 14:50:00,238.18,238.57,237.88,238.25,16901.0,238.18,238.57,237.88,238.25,16901.0
2018-11-13 14:55:00,238.25,238.62,237.85,238.07,14406.0,238.25,238.62,237.85,238.07,14406.0
2018-11-13 15:00:00,238.07,239.13,237.89,238.68,23363.0,238.07,239.13,237.89,238.68,23363.0
2018-11-13 15:05:00,238.6,238.95,238.32,238.94,33149.0,238.6,238.95,238.32,238.94,33149.0
2018-11-13 15:10:00,239.04,239.14,238.43,238.58,24315.0,239.04,239.14,238.43,238.58,24315.0
2018-11-13 15:15:00,238.58,238.69,237.54,237.9,15650.0,238.58,238.69,237.54,237.9,15650.0
2018-11-13 15:20:00,237.98,237.98,237.17,237.44,28790.0,237.98,237.98,237.17,237.44,28790.0
2018-11-13 15:25:00,237.4,238.19,237.39,237.52,31867.0,237.4,238.19,237.39,237.52,31867.0
2018-11-13 15:30:00,237.46,237.74,236.71,236.88,44193.0,237.46,237.74,236.71,236.88,44193.0
2018-11-13 15:35:00,236.84,238.29,236.81,237.63,71958.0,236.84,238.29,236.81,237.63,71958.0
2018-11-13 15:40:00,237.61,238.53,237.25,238.49,61324.0,237.61,238.53,237.25,238.49,61324.0
2018-11-13 15:45:00,238.53,238.96,238.14,238.96,56399.0,238.53,238.96,238.14,238.96,56399.0
2018-11-13 15:50:00,238.99,239.81,238.96,239.73,93535.0,238.99,239.81,238.96,239.73,93535.0
2018-11-13 15:55:00,239.7,239.7,238.56,238.75,101048.0,239.7,239.7,238.56,238.75,101048.0
2018-11-14 09:30:00,241.93,242.91,241.18,241.24,94894.0,241.93,242.91,241.18,241.24,94894.0
2018-11-14 09:35:00,241.23,242.85,241.0,241.96,37759.0,241.23,242.85,241.0,241.96,37759.0
2018-11-14 09:40:00,241.96,242.69,241.23,241.79,28479.0,241.96,242.69,241.23,241.79,28479.0
2018-11-14 09:45:00,241.64,242.12,240.34,240.97,19080.0,241.64,242.12,240.34,240.97,19080.0
2018-11-14 09:50:00,240.89,241.21,239.56,240.46,18432.0,240.89,241.21,239.56,240.46,18432.0
2018-11-14 09:55:00,240.46,241.56,239.6,240.63,26184.0,240.46,241.56,239.6,240.63,26184.0
2018-11-14 10:00:00,240.7,240.91,239.34,239.62,34178.0,240.7,240.91,239.34,239.62,34178.0
2018-11-14 10:05:00,239.85,240.54,239.5,239.51,17274.0,239.85,240.54,239.5,239.51,17274.0
2018-11-14 10:10:00,239.56,239.59,239.1,239.14,12702.0,239.56,239.59,239.1,239.14,12702.0
2018-11-14 10:15:00,239.13,239.3,237.99,238.16,19649.0,239.13,239.3,237.99,238.16,19649.0
2018-11-14 10:20:00,238.1,238.16,237.3,237.56,30048.0,238.1,238.16,237.3,237.56,30048.0
2018-11-14 10:25:00,237.63,239.35,237.24,239.09,26583.0,237.63,239.35,237.24,239.09,26583.0
2018-11-14 10:30:00,239.03,239.77,238.72,239.0,27800.0,239.03,239.77,238.72,239.0,27800.0
2018-11-14 10:35:00,239.03,239.66,238.83,239.01,18327.0,239.03,239.66,238.83,239.01,18327.0
2018-11-14 10:40:00,239.0,239.72,238.68,239.27,13751.0,239.0,239.72,238.68,239.27,13751.0
2018-11-14 10:45:00,239.26,239.82,238.81,239.17,14736.0,239.26,239.82,238.81,239.17,14736.0
2018-11-14 10:50:00,239.12,239.57,237.0,237.24,31377.0,239.12,239.57,237.0,237.24,31377.0
2018-11-14 10:55:00,237.29,238.21,237.27,238.21,12105.0,237.29,238.21,237.27,238.21,12105.0
2018-11-14 11:00:00,238.09,238.09,237.05,237.66,33458.0,238.09,238.09,237.05,237.66,33458.0
2018-11-14 11:05:00,237.47,237.66,236.81,236.85,14111.0,237.47,237.66,236.81,236.85,14111.0
2018-11-14 11:10:00,236.85,237.34,236.37,236.59,21815.0,236.85,237.34,236.37,236.59,21815.0
2018-11-14 11:15:00,236.68,237.59,236.68,237.44,10956.0,236.68,237.59,236.68,237.44,10956.0
2018-11-14 11:20:00,237.29,237.7,236.56,236.62,10429.0,237.29,237.7,236.56,236.62,10429.0
2018-11-14 11:25:00,236.72,236.77,236.16,236.59,25124.0,236.72,236.77,236.16,236.59,25124.0
2018-11-14 11:30:00,236.73,236.9,236.13,236.59,23323.0,236.73,236.9,236.13,236.59,23323.0
2018-11-14 11:35:00,236.65,236.82,235.63,235.81,24952.0,236.65,236.82,235.63,235.81,24952.0
2018-11-14 11:40:00,235.83,235.96,235.2,235.87,30137.0,235.83,235.96,235.2,235.87,30137.0
2018-11-14 11:45:00,235.81,235.81,235.29,235.36,26192.0,235.81,235.81,235.29,235.36,26192.0
2018-11-14 11:50:00,235.26,235.6,235.11,235.44,30910.0,235.26,235.6,235.11,235.44,30910.0
2018-11-14 11:55:00,235.47,235.62,235.3,235.56,74876.0,235.47,235.62,235.3,235.56,74876.0
2018-11-14 12:00:00,235.68,236.14,235.35,235.35,54490.0,235.68,236.14,235.35,235.35,54490.0
2018-11-14 12:05:00,235.3,235.63,234.74,234.89,44317.0,235.3,235.63,234.74,234.89,44317.0
2018-11-14 12:10:00,234.89,235.1,233.64,233.98,52737.0,234.89,235.1,233.64,233.98,52737.0
2018-11-14 12:15:00,234.0,235.29,233.71,235.14,62298.0,234.0,235.29,233.71,235.14,62298.0
2018-11-14 12:20:00,235.29,235.84,234.97,235.01,38316.0,235.29,235.84,234.97,235.01,38316.0
2018-11-14 12:25:00,235.01,235.99,234.61,235.39,20025.0,235.01,235.99,234.61,235.39,20025.0
2018-11-14 12:30:00,235.35,235.59,234.88,234.95,11944.0,235.35,235.59,234.88,234.95,11944.0
2018-11-14 12:35:00,234.95,234.97,234.06,234.81,27463.0,234.95,234.97,234.06,234.81,27463.0
2018-11-14 12:40:00,234.81,235.33,234.35,235.11,19678.0,234.81,235.33,234.35,235.11,19678.0
2018-11-14 12:45:00,234.98,235.42,234.67,235.33,12295.0,234.98,235.42,234.67,235.33,12295.0
2018-11-14 12:50:00,235.35,236.04,235.01,235.43,10855.0,235.35,236.04,235.01,235.43,10855.0
2018-11-14 12:55:00,235.39,235.96,234.74,235.01,15025.0,235.39,235.96,234.74,235.01,15025.0
2018-11-14 13:00:00,234.83,235.49,234.76,235.24,32725.0,234.83,235.49,234.76,235.24,32725.0
2018-11-14 13:05:00,235.22,235.49,234.51,234.69,17017.0,235.22,235.49,234.51,234.69,17017.0
2018-11-14 13:10:00,234.85,235.01,233.52,234.29,27247.0,234.85,235.01,233.52,234.29,27247.0
2018-11-14 13:15:00,234.27,235.4,234.25,235.15,24631.0,234.27,235.4,234.25,235.15,24631.0
2018-11-14 13:20:00,235.01,235.39,234.74,234.82,11870.0,235.01,235.39,234.74,234.82,11870.0
2018-11-14 13:25:00,234.93,235.21,234.62,234.95,15928.0,234.93,235.21,234.62,234.95,15928.0
2018-11-14 13:30:00,234.94,235.23,234.18,234.33,10766.0,234.94,235.23,234.18,234.33,10766.0
2018-11-14 13:35:00,234.29,234.56,233.86,234.21,16880.0,234.29,234.56,233.86,234.21,16880.0
2018-11-14 13:40:00,234.21,234.21,233.07,233.23,21326.0,234.21,234.21,233.07,233.23,21326.0
2018-11-14 13:45:00,233.12,233.75,233.12,233.49,18258.0,233.12,233.75,233.12,233.49,18258.0
2018-11-14 13:50:00,233.45,233.55,233.05,233.29,10700.0,233.45,233.55,233.05,233.29,10700.0
2018-11-14 13:55:00,233.36,233.96,233.29,233.85,22377.0,233.36,233.96,233.29,233.85,22377.0
2018-11-14 14:00:00,233.77,233.77,232.23,232.36,39588.0,233.77,233.77,232.23,232.36,39588.0
2018-11-14 14:05:00,232.31,233.0,231.91,232.77,22756.0,232.31,233.0,231.91,232.77,22756.0
2018-11-14 14:10:00,232.85,233.86,232.69,233.8,31456.0,232.85,233.86,232.69,233.8,31456.0
2018-11-14 14:15:00,233.8,235.46,233.77,235.32,51275.0,233.8,235.46,233.77,235.32,51275.0
2018-11-14 14:20:00,235.39,235.76,235.08,235.45,27683.0,235.39,235.76,235.08,235.45,27683.0
2018-11-14 14:25:00,235.28,235.52,234.7,235.32,34024.0,235.28,235.52,234.7,235.32,34024.0
2018-11-14 14:30:00,235.31,236.17,235.1,235.35,52225.0,235.31,236.17,235.1,235.35,52225.0
2018-11-14 14:35:00,235.27,236.01,235.21,235.56,12494.0,235.27,236.01,235.21,235.56,12494.0
2018-11-14 14:40:00,235.61,235.66,234.8,235.09,16246.0,235.61,235.66,234.8,235.09,16246.0
2018-11-14 14:45:00,235.03,235.54,234.7,235.46,20484.0,235.03,235.54,234.7,235.46,20484.0
2018-11-14 14:50:00,235.37,236.45,235.35,236.42,16606.0,235.37,236.45,235.35,236.42,16606.0
2018-11-14 14:55:00,236.43,237.34,236.39,236.97,30223.0,236.43,237.34,236.39,236.97,30223.0
2018-11-14 15:00:00,236.89,237.45,236.72,236.95,28076.0,236.89,237.45,236.72,236.95,28076.0
2018-11-14 15:05:00,236.95,238.29,236.94,238.1,36739.0,236.95,238.29,236.94,238.1,36739.0
2018-11-14 15:10:00,238.09,238.14,237.4,237.81,23413.0,238.09,238.14,237.4,237.81,23413.0
2018-11-14 15:15:00,237.9,237.97,237.38,237.86,16241.0,237.9,237.97,237.38,237.86,16241.0
2018-11-14 15:20:00,237.91,237.91,237.04,237.18,17149.0,237.91,237.91,237.04,237.18,17149.0
2018-11-14 15:25:00,237.2,237.44,236.75,237.32,25666.0,237.2,237.44,236.75,237.32,25666.0
2018-11-14 15:30:00,237.32,237.43,236.4,236.49,19537.0,237.32,237.43,236.4,236.49,19537.0
2018-11-14 15:35:00,236.5,236.8,236.18,236.28,15699.0,236.5,236.8,236.18,236.28,15699.0
2018-11-14 15:40:00,236.29,236.53,235.98,236.11,23435.0,236.29,236.53,235.98,236.11,23435.0
2018-11-14 15:45:00,236.01,236.72,235.96,236.15,36845.0,236.01,236.72,235.96,236.15,36845.0
2018-11-14 15:50:00,236.11,236.24,234.82,235.17,37445.0,236.11,236.24,234.82,235.17,37445.0
2018-11-14 15:55:00,235.25,235.84,234.68,235.12,115216.0,235.25,235.84,234.68,235.12,115216.0
2018-11-15 09:30:00,233.98,235.98,232.1,235.95,61568.0,233.98,235.98,232.1,235.95,61568.0
2018-11-15 09:35:00,235.65,237.28,235.31,236.16,44536.0,235.65,237.28,235.31,236.16,44536.0
2018-11-15 09:40:00,236.05,236.89,235.0,236.78,37511.0,236.05,236.89,235.0,236.78,37511.0
2018-11-15 09:45:00,236.7,236.77,234.6,235.28,39359.0,236.7,236.77,234.6,235.28,39359.0
2018-11-15 09:50:00,235.06,235.09,233.59,234.67,29782.0,235.06,235.09,233.59,234.67,29782.0
2018-11-15 09:55:00,234.68,235.05,233.61,233.85,33908.0,234.68,235.05,233.61,233.85,33908.0
2018-11-15 10:00:00,233.74,234.85,233.38,233.8,34696.0,233.74,234.85,233.38,233.8,34696.0
2018-11-15 10:05:00,233.9,234.28,232.78,233.06,32968.0,233.9,234.28,232.78,233.06,32968.0
2018-11-15 10:10:00,233.02,233.8,232.63,233.01,24853.0,233.02,233.8,232.63,233.01,24853.0
2018-11-15 10:15:00,233.1,234.31,233.09,234.23,18174.0,233.1,234.31,233.09,234.23,18174.0
2018-11-15 10:20:00,234.25,234.88,232.78,232.78,37168.0,234.25,234.88,232.78,232.78,37168.0
2018-11-15 10:25:00,233.02,233.52,232.81,233.02,34334.0,233.02,233.52,232.81,233.02,34334.0
2018-11-15 10:30:00,232.89,232.91,231.33,231.71,57430.0,232.89,232.91,231.33,231.71,57430.0
2018-11-15 10:35:00,231.5,233.33,231.35,233.12,34741.0,231.5,233.33,231.35,233.12,34741.0
2018-11-15 10:40:00,233.12,233.49,232.8,233.12,36869.0,233.12,233.49,232.8,233.12,36869.0
2018-11-15 10:45:00,233.18,234.04,233.18,233.85,22842.0,233.18,234.04,233.18,233.85,22842.0
2018-11-15 10:50:00,233.85,234.42,233.65,234.42,28176.0,233.85,234.42,233.65,234.42,28176.0
2018-11-15 10:55:00,234.4,234.77,233.56,233.56,22132.0,234.4,234.77,233.56,233.56,22132.0
2018-11-15 11:00:00,233.56,234.85,233.0,234.76,38366.0,233.56,234.85,233.0,234.76,38366.0
2018-11-15 11:05:00,234.78,235.0,234.17,234.21,38424.0,234.78,235.0,234.17,234.21,38424.0
2018-11-15 11:10:00,234.29,235.03,234.1,234.83,20094.0,234.29,235.03,234.1,234.83,20094.0
2018-11-15 11:15:00,235.0,235.27,234.61,234.79,26382.0,235.0,235.27,234.61,234.79,26382.0
2018-11-15 11:20:00,234.94,236.17,234.88,235.69,19248.0,234.94,236.17,234.88,235.69,19248.0
2018-11-15 11:25:00,235.83,236.3,235.46,235.91,22971.0,235.83,236.3,235.46,235.91,22971.0
2018-11-15 11:30:00,235.84,236.5,235.56,236.43,27950.0,235.84,236.5,235.56,236.43,27950.0
2018-11-15 11:35:00,236.41,236.79,235.96,236.48,18113.0,236.41,236.79,235.96,236.48,18113.0
2018-11-15 11:40:00,236.17,236.89,235.77,235.98,23417.0,236.17,236.89,235.77,235.98,23417.0
2018-11-15 11:45:00,236.09,236.15,235.67,235.89,12319.0,236.09,236.15,235.67,235.89,12319.0
2018-11-15 11:50:00,235.88,236.5,235.6,236.1,13125.0,235.88,236.5,235.6,236.1,13125.0
2018-11-15 11:55:00,236.12,236.21,235.6,235.95,10543.0,236.12,236.21,235.6,235.95,10543.0
2018-11-15 12:00:00,235.93,236.37,235.64,236.37,9066.0,235.93,236.37,235.64,236.37,9066.0
2018-11-15 12:05:00,236.46,236.82,235.67,235.69,11558.0,236.46,236.82,235.67,235.69,11558.0
2018-11-15 12:10:00,235.71,235.81,235.32,235.32,9492.0,235.71,235.81,235.32,235.32,9492.0
2018-11-15 12:15:00,235.21,235.69,234.94,235.5,7969.0,235.21,235.69,234.94,235.5,7969.0
2018-11-15 12:20:00,235.54,235.69,235.25,235.43,11304.0,235.54,235.69,235.25,235.43,11304.0
2018-11-15 12:25:00,235.4,235.78,234.8,235.67,13306.0,235.4,235.78,234.8,235.67,13306.0
2018-11-15 12:30:00,235.64,235.91,235.35,235.84,7600.0,235.64,235.91,235.35,235.84,7600.0
2018-11-15 12:35:00,236.05,236.58,235.76,236.52,13259.0,236.05,236.58,235.76,236.52,13259.0
2018-11-15 12:40:00,236.52,236.52,235.24,235.24,21889.0,236.52,236.52,235.24,235.24,21889.0
2018-11-15 12:45:00,235.41,235.61,235.2,235.61,25570.0,235.41,235.61,235.2,235.61,25570.0
2018-11-15 12:50:00,235.47,235.74,234.44,234.59,16261.0,235.47,235.74,234.44,234.59,16261.0
2018-11-15 12:55:00,234.7,235.12,234.3,234.95,13174.0,234.7,235.12,234.3,234.95,13174.0
2018-11-15 13:00:00,235.03,235.41,234.6,234.85,10948.0,235.03,235.41,234.6,234.85,10948.0
2018-11-15 13:05:00,234.86,234.99,234.32,234.32,13640.0,234.86,234.99,234.32,234.32,13640.0
2018-11-15 13:10:00,234.45,235.06,234.37,234.95,7497.0,234.45,235.06,234.37,234.95,7497.0
2018-11-15 13:15:00,235.06,236.28,234.85,235.97,18537.0,235.06,236.28,234.85,235.97,18537.0
2018-11-15 13:20:00,236.03,237.51,236.01,237.34,60259.0,236.03,237.51,236.01,237.34,60259.0
2018-11-15 13:25:00,237.4,237.86,237.13,237.65,27474.0,237.4,237.86,237.13,237.65,27474.0
2018-11-15 13:30:00,237.79,238.99,237.61,238.85,39113.0,237.79,238.99,237.61,238.85,39113.0
2018-11-15 13:35:00,238.53,238.78,238.3,238.51,20312.0,238.53,238.78,238.3,238.51,20312.0
2018-11-15 13:40:00,238.62,239.28,238.34,239.28,27944.0,238.62,239.28,238.34,239.28,27944.0
2018-11-15 13:45:00,239.3,239.69,238.47,238.5,37914.0,239.3,239.69,238.47,238.5,37914.0
2018-11-15 13:50:00,238.63,239.89,238.46,239.66,26594.0,238.63,239.89,238.46,239.66,26594.0
2018-11-15 13:55:00,239.84,240.34,239.5,239.81,24562.0,239.84,240.34,239.5,239.81,24562.0
2018-11-15 14:00:00,239.82,240.11,239.11,239.28,15975.0,239.82,240.11,239.11,239.28,15975.0
2018-11-15 14:05:00,239.3,239.9,239.1,239.82,27106.0,239.3,239.9,239.1,239.82,27106.0
2018-11-15 14:10:00,239.81,239.99,239.46,239.68,23249.0,239.81,239.99,239.46,239.68,23249.0
2018-11-15 14:15:00,239.68,239.71,239.1,239.62,28528.0,239.68,239.71,239.1,239.62,28528.0
2018-11-15 14:20:00,239.61,239.98,239.48,239.74,17841.0,239.61,239.98,239.48,239.74,17841.0
2018-11-15 14:25:00,239.76,240.93,239.48,240.75,26883.0,239.76,240.93,239.48,240.75,26883.0
2018-11-15 14:30:00,240.71,241.43,240.71,241.12,25479.0,240.71,241.43,240.71,241.12,25479.0
2018-11-15 14:35:00,241.1,241.1,240.32,240.43,20687.0,241.1,241.1,240.32,240.43,20687.0
2018-11-15 14:40:00,240.43,240.68,240.29,240.41,11767.0,240.43,240.68,240.29,240.41,11767.0
2018-11-15 14:45:00,240.54,240.79,240.44,240.46,20419.0,240.54,240.79,240.44,240.46,20419.0
2018-11-15 14:50:00,240.37,240.61,239.82,240.2,11088.0,240.37,240.61,239.82,240.2,11088.0
2018-11-15 14:55:00,240.23,240.32,239.81,240.11,26935.0,240.23,240.32,239.81,240.11,26935.0
2018-11-15 15:00:00,240.18,240.24,238.19,239.11,39353.0,240.18,240.24,238.19,239.11,39353.0
2018-11-15 15:05:00,239.33,240.0,238.99,239.76,45809.0,239.33,240.0,238.99,239.76,45809.0
2018-11-15 15:10:00,239.76,240.14,239.49,239.91,31358.0,239.76,240.14,239.49,239.91,31358.0
2018-11-15 15:15:00,239.94,240.04,238.78,238.78,20192.0,239.94,240.04,238.78,238.78,20192.0
2018-11-15 15:20:00,238.77,238.96,238.28,238.54,31345.0,238.77,238.96,238.28,238.54,31345.0
2018-11-15 15:25:00,238.55,239.17,238.4,238.47,24484.0,238.55,239.17,238.4,238.47,24484.0
2018-11-15 15:30:00,238.42,239.42,238.42,238.85,37006.0,238.42,239.42,238.42,238.85,37006.0
2018-11-15 15:35:00,238.8,239.38,238.8,239.31,32079.0,238.8,239.38,238.8,239.31,32079.0
2018-11-15 15:40:00,239.25,239.48,238.61,238.89,40160.0,239.25,239.48,238.61,238.89,40160.0
2018-11-15 15:45:00,239.0,239.28,238.85,239.01,38952.0,239.0,239.28,238.85,239.01,38952.0
2018-11-15 15:50:00,239.07,240.4,239.02,240.22,60889.0,239.07,240.4,239.02,240.22,60889.0
2018-11-15 15:55:00,240.21,240.22,239.09,239.96,193493.0,240.21,240.22,239.09,239.96,193493.0
2018-11-16 09:30:00,239.52,240.11,238.18,238.21,174062.0,239.52,240.11,238.18,238.21,174062.0
2018-11-16 09:35:00,238.17,238.57,236.39,236.6,49371.0,238.17,238.57,236.39,236.6,49371.0
2018-11-16 09:40:00,236.57,238.52,236.53,238.33,20167.0,236.57,238.52,236.53,238.33,20167.0
2018-11-16 09:45:00,238.3,239.1,238.21,238.66,17772.0,238.3,239.1,238.21,238.66,17772.0
2018-11-16 09:50:00,238.76,239.78,238.62,239.52,35757.0,238.76,239.78,238.62,239.52,35757.0
2018-11-16 09:55:00,239.56,239.56,239.0,239.3,16598.0,239.56,239.56,239.0,239.3,16598.0
2018-11-16 10:00:00,239.21,239.5,238.78,239.36,23522.0,239.21,239.5,238.78,239.36,23522.0
2018-11-16 10:05:00,239.34,239.36,237.46,237.76,41570.0,239.34,239.36,237.46,237.76,41570.0
2018-11-16 10:10:00,237.72,239.21,237.72,239.11,20826.0,237.72,239.21,237.72,239.11,20826.0
2018-11-16 10:15:00,239.14,239.58,238.96,239.11,19357.0,239.14,239.58,238.96,239.11,19357.0
2018-11-16 10:20:00,239.06,239.33,238.67,239.12,16239.0,239.06,239.33,238.67,239.12,16239.0
2018-11-16 10:25:00,239.3,239.65,238.82,239.21,17759.0,239.3,239.65,238.82,239.21,17759.0
2018-11-16 10:30:00,239.1,239.85,238.94,239.73,12503.0,239.1,239.85,238.94,239.73,12503.0
2018-11-16 10:35:00,239.66,240.14,239.45,239.76,11973.0,239.66,240.14,239.45,239.76,11973.0
2018-11-16 10:40:00,239.98,240.11,239.65,239.76,15286.0,239.98,240.11,239.65,239.76,15286.0
2018-11-16 10:45:00,239.76,239.99,239.15,239.37,21301.0,239.76,239.99,239.15,239.37,21301.0
2018-11-16 10:50:00,239.34,239.35,238.7,238.96,13075.0,239.34,239.35,238.7,238.96,13075.0
2018-11-16 10:55:00,238.97,239.03,238.07,238.2,16900.0,238.97,239.03,238.07,238.2,16900.0
2018-11-16 11:00:00,238.21,238.67,238.03,238.39,13381.0,238.21,238.67,238.03,238.39,13381.0
2018-11-16 11:05:00,238.39,238.54,237.84,237.84,14446.0,238.39,238.54,237.84,237.84,14446.0
2018-11-16 11:10:00,237.87,238.14,237.39,237.72,9375.0,237.87,238.14,237.39,237.72,9375.0
2018-11-16 11:15:00,237.68,238.1,237.57,237.6,7828.0,237.68,238.1,237.57,237.6,7828.0
2018-11-16 11:20:00,237.58,237.7,237.03,237.17,20781.0,237.58,237.7,237.03,237.17,20781.0
2018-11-16 11:25:00,237.1,237.63,237.05,237.12,22079.0,237.1,237.63,237.05,237.12,22079.0
2018-11-16 11:30:00,237.23,237.47,236.5,236.51,43023.0,237.23,237.47,236.5,236.51,43023.0
2018-11-16 11:35:00,236.51,236.83,236.44,236.63,16154.0,236.51,236.83,236.44,236.63,16154.0
2018-11-16 11:40:00,236.69,236.7,235.81,235.98,21865.0,236.69,236.7,235.81,235.98,21865.0
2018-11-16 11:45:00,235.99,236.45,235.88,236.03,9642.0,235.99,236.45,235.88,236.03,9642.0
2018-11-16 11:50:00,236.03,236.07,235.37,235.68,17470.0,236.03,236.07,235.37,235.68,17470.0
2018-11-16 11:55:00,235.68,236.53,235.57,236.15,11138.0,235.68,236.53,235.57,236.15,11138.0
2018-11-16 12:00:00,236.25,236.37,235.72,236.08,28299.0,236.25,236.37,235.72,236.08,28299.0
2018-11-16 12:05:00,236.14,236.87,236.14,236.87,12668.0,236.14,236.87,236.14,236.87,12668.0
2018-11-16 12:10:00,236.79,237.09,236.79,237.01,8048.0,236.79,237.09,236.79,237.01,8048.0
2018-11-16 12:15:00,236.99,237.06,236.46,236.67,12763.0,236.99,237.06,236.46,236.67,12763.0
2018-11-16 12:20:00,236.76,236.92,236.54,236.73,14021.0,236.76,236.92,236.54,236.73,14021.0
2018-11-16 12:25:00,236.78,236.78,235.99,236.22,12809.0,236.78,236.78,235.99,236.22,12809.0
2018-11-16 12:30:00,236.11,237.26,235.72,237.16,22206.0,236.11,237.26,235.72,237.16,22206.0
2018-11-16 12:35:00,237.11,238.54,237.11,238.18,33323.0,237.11,238.54,237.11,238.18,33323.0
2018-11-16 12:40:00,238.33,239.16,238.24,238.58,32804.0,238.33,239.16,238.24,238.58,32804.0
2018-11-16 12:45:00,238.61,239.8,238.59,239.28,21763.0,238.61,239.8,238.59,239.28,21763.0
2018-11-16 12:50:00,239.18,239.24,238.37,238.46,7525.0,239.18,239.24,238.37,238.46,7525.0
2018-11-16 12:55:00,238.37,238.47,238.02,238.28,8117.0,238.37,238.47,238.02,238.28,8117.0
2018-11-16 13:00:00,238.3,238.53,238.17,238.27,25927.0,238.3,238.53,238.17,238.27,25927.0
2018-11-16 13:05:00,238.2,238.24,237.58,237.95,14926.0,238.2,238.24,237.58,237.95,14926.0
2018-11-16 13:10:00,237.88,238.25,237.86,238.22,6978.0,237.88,238.25,237.86,238.22,6978.0
2018-11-16 13:15:00,238.22,238.52,237.91,238.21,12162.0,238.22,238.52,237.91,238.21,12162.0
2018-11-16 13:20:00,238.17,238.3,237.74,238.01,9739.0,238.17,238.3,237.74,238.01,9739.0
2018-11-16 13:25:00,237.95,238.09,237.54,237.68,6216.0,237.95,238.09,237.54,237.68,6216.0
2018-11-16 13:30:00,237.74,237.82,237.42,237.66,7338.0,237.74,237.82,237.42,237.66,7338.0
2018-11-16 13:35:00,237.66,238.0,237.41,237.72,11943.0,237.66,238.0,237.41,237.72,11943.0
2018-11-16 13:40:00,237.89,238.06,237.18,237.63,11462.0,237.89,238.06,237.18,237.63,11462.0
2018-11-16 13:45:00,237.43,237.63,237.2,237.63,7155.0,237.43,237.63,237.2,237.63,7155.0
2018-11-16 13:50:00,237.63,238.05,237.58,237.84,13178.0,237.63,238.05,237.58,237.84,13178.0
2018-11-16 13:55:00,237.91,238.26,237.91,237.95,3528.0,237.91,238.26,237.91,237.95,3528.0
2018-11-16 14:00:00,238.07,238.54,238.07,238.51,8079.0,238.07,238.54,238.07,238.51,8079.0
2018-11-16 14:05:00,238.47,238.82,238.01,238.06,16748.0,238.47,238.82,238.01,238.06,16748.0
2018-11-16 14:10:00,238.06,238.35,237.59,237.6,39550.0,238.06,238.35,237.59,237.6,39550.0
2018-11-16 14:15:00,237.58,238.13,237.48,237.87,9897.0,237.58,238.13,237.48,237.87,9897.0
2018-11-16 14:20:00,237.88,237.89,237.11,237.11,17749.0,237.88,237.89,237.11,237.11,17749.0
2018-11-16 14:25:00,237.16,237.95,236.86,237.74,22435.0,237.16,237.95,236.86,237.74,22435.0
2018-11-16 14:30:00,237.91,238.28,237.91,238.24,17552.0,237.91,238.28,237.91,238.24,17552.0
2018-11-16 14:35:00,238.14,238.75,238.07,238.61,15090.0,238.14,238.75,238.07,238.61,15090.0
2018-11-16 14:40:00,238.56,238.65,238.29,238.56,9886.0,238.56,238.65,238.29,238.56,9886.0
2018-11-16 14:45:00,238.61,239.11,238.52,239.11,27022.0,238.61,239.11,238.52,239.11,27022.0
2018-11-16 14:50:00,239.01,239.26,238.67,239.24,8119.0,239.01,239.26,238.67,239.24,8119.0
2018-11-16 14:55:00,239.2,239.32,238.83,239.19,7890.0,239.2,239.32,238.83,239.19,7890.0
2018-11-16 15:00:00,239.22,239.26,238.64,238.83,15906.0,239.22,239.26,238.64,238.83,15906.0
2018-11-16 15:05:00,238.84,239.01,238.67,238.76,18786.0,238.84,239.01,238.67,238.76,18786.0
2018-11-16 15:10:00,238.73,238.98,238.64,238.95,12633.0,238.73,238.98,238.64,238.95,12633.0
2018-11-16 15:15:00,239.0,239.3,238.98,239.11,21892.0,239.0,239.3,238.98,239.11,21892.0
2018-11-16 15:20:00,239.16,239.33,239.05,239.3,19185.0,239.16,239.33,239.05,239.3,19185.0
2018-11-16 15:25:00,239.27,239.41,238.96,238.97,44528.0,239.27,239.41,238.96,238.97,44528.0
2018-11-16 15:30:00,238.97,238.97,238.71,238.74,18311.0,238.97,238.97,238.71,238.74,18311.0
2018-11-16 15:35:00,238.76,239.38,238.74,239.38,22656.0,238.76,239.38,238.74,239.38,22656.0
2018-11-16 15:40:00,239.33,239.4,238.87,239.17,60400.0,239.33,239.4,238.87,239.17,60400.0
2018-11-16 15:45:00,239.12,239.31,238.5,238.58,29871.0,239.12,239.31,238.5,238.58,29871.0
2018-11-16 15:50:00,238.63,238.76,238.46,238.71,34951.0,238.63,238.76,238.46,238.71,34951.0
2018-11-16 15:55:00,238.7,238.9,238.4,238.9,122575.0,238.7,238.9,238.4,238.9,122575.0
2018-11-19 09:30:00,237.5,238.65,237.01,237.43,86031.0,237.5,238.65,237.01,237.43,86031.0
2018-11-19 09:35:00,237.34,237.75,236.08,236.21,49058.0,237.34,237.75,236.08,236.21,49058.0
2018-11-19 09:40:00,236.0,236.01,234.61,234.63,44360.0,236.0,236.01,234.61,234.63,44360.0
2018-11-19 09:45:00,234.56,235.31,234.08,234.29,83890.0,234.56,235.31,234.08,234.29,83890.0
2018-11-19 09:50:00,234.11,234.21,231.18,231.47,73084.0,234.11,234.21,231.18,231.47,73084.0
2018-11-19 09:55:00,231.56,231.56,229.28,230.87,95637.0,231.56,231.56,229.28,230.87,95637.0
2018-11-19 10:00:00,231.07,231.11,229.56,229.75,95565.0,231.07,231.11,229.56,229.75,95565.0
2018-11-19 10:05:00,229.51,229.6,226.15,227.32,217213.0,229.51,229.6,226.15,227.32,217213.0
2018-11-19 10:10:00,227.19,228.32,226.92,227.66,98495.0,227.19,228.32,226.92,227.66,98495.0
2018-11-19 10:15:00,227.66,229.07,227.07,227.13,74797.0,227.66,229.07,227.07,227.13,74797.0
2018-11-19 10:20:00,227.11,227.23,225.62,225.8,94218.0,227.11,227.23,225.62,225.8,94218.0
2018-11-19 10:25:00,225.74,226.82,225.66,226.3,98979.0,225.74,226.82,225.66,226.3,98979.0
2018-11-19 10:30:00,226.17,226.58,223.34,223.64,103018.0,226.17,226.58,223.34,223.64,103018.0
2018-11-19 10:35:00,223.64,226.16,223.59,226.04,131507.0,223.64,226.16,223.59,226.04,131507.0
2018-11-19 10:40:00,226.19,226.65,225.34,225.81,90534.0,226.19,226.65,225.34,225.81,90534.0
2018-11-19 10:45:00,226.03,227.19,225.78,227.01,76333.0,226.03,227.19,225.78,227.01,76333.0
2018-11-19 10:50:00,226.92,228.33,226.9,227.31,65367.0,226.92,228.33,226.9,227.31,65367.0
2018-11-19 10:55:00,227.27,227.89,226.7,226.86,30397.0,227.27,227.89,226.7,226.86,30397.0
2018-11-19 11:00:00,226.72,227.76,226.65,226.93,66398.0,226.72,227.76,226.65,226.93,66398.0
2018-11-19 11:05:00,226.85,227.49,226.56,226.82,66214.0,226.85,227.49,226.56,226.82,66214.0
2018-11-19 11:10:00,226.81,226.81,225.35,225.35,41390.0,226.81,226.81,225.35,225.35,41390.0
2018-11-19 11:15:00,225.44,225.44,224.8,225.16,55413.0,225.44,225.44,224.8,225.16,55413.0
2018-11-19 11:20:00,225.11,225.57,224.57,224.58,38999.0,225.11,225.57,224.57,224.58,38999.0
2018-11-19 11:25:00,224.58,224.58,223.78,223.87,63576.0,224.58,224.58,223.78,223.87,63576.0
2018-11-19 11:30:00,223.79,223.86,223.3,223.47,54031.0,223.79,223.86,223.3,223.47,54031.0
2018-11-19 11:35:00,223.46,223.8,222.6,222.89,88212.0,223.46,223.8,222.6,222.89,88212.0
2018-11-19 11:40:00,222.99,223.54,222.6,223.14,46853.0,222.99,223.54,222.6,223.14,46853.0
2018-11-19 11:45:00,223.07,223.25,222.65,222.73,44184.0,223.07,223.25,222.65,222.73,44184.0
2018-11-19 11:50:00,222.91,222.91,221.35,221.9,69600.0,222.91,222.91,221.35,221.9,69600.0
2018-11-19 11:55:00,221.86,222.98,221.86,222.44,43967.0,221.86,222.98,221.86,222.44,43967.0
2018-11-19 12:00:00,222.39,222.6,221.56,221.64,68043.0,222.39,222.6,221.56,221.64,68043.0
2018-11-19 12:05:00,221.71,221.87,221.34,221.84,62142.0,221.71,221.87,221.34,221.84,62142.0
2018-11-19 12:10:00,221.77,223.66,221.77,223.01,68476.0,221.77,223.66,221.77,223.01,68476.0
2018-11-19 12:15:00,223.05,224.04,222.9,223.93,52981.0,223.05,224.04,222.9,223.93,52981.0
2018-11-19 12:20:00,224.0,224.22,223.33,223.33,49938.0,224.0,224.22,223.33,223.33,49938.0
2018-11-19 12:25:00,223.32,223.84,222.96,223.57,36740.0,223.32,223.84,222.96,223.57,36740.0
2018-11-19 12:30:00,223.57,223.57,222.56,222.83,23446.0,223.57,223.57,222.56,222.83,23446.0
2018-11-19 12:35:00,222.8,223.89,222.76,223.44,27126.0,222.8,223.89,222.76,223.44,27126.0
2018-11-19 12:40:00,223.47,223.87,223.13,223.22,26273.0,223.47,223.87,223.13,223.22,26273.0
2018-11-19 12:45:00,223.17,223.54,223.0,223.08,32677.0,223.17,223.54,223.0,223.08,32677.0
2018-11-19 12:50:00,223.12,223.21,222.44,222.72,33111.0,223.12,223.21,222.44,222.72,33111.0
2018-11-19 12:55:00,222.75,222.75,222.14,222.2,25932.0,222.75,222.75,222.14,222.2,25932.0
2018-11-19 13:00:00,222.16,222.27,221.4,221.42,42234.0,222.16,222.27,221.4,221.42,42234.0
2018-11-19 13:05:00,221.43,221.66,220.33,220.56,48065.0,221.43,221.66,220.33,220.56,48065.0
2018-11-19 13:10:00,220.56,220.94,220.3,220.43,44941.0,220.56,220.94,220.3,220.43,44941.0
2018-11-19 13:15:00,220.37,220.4,219.65,219.94,105856.0,220.37,220.4,219.65,219.94,105856.0
2018-11-19 13:20:00,219.98,220.4,219.04,219.49,67850.0,219.98,220.4,219.04,219.49,67850.0
2018-11-19 13:25:00,219.59,219.8,218.89,219.72,72694.0,219.59,219.8,218.89,219.72,72694.0
2018-11-19 13:30:00,219.7,220.0,218.72,219.65,60523.0,219.7,220.0,218.72,219.65,60523.0
2018-11-19 13:35:00,219.62,221.54,219.57,221.46,70460.0,219.62,221.54,219.57,221.46,70460.0
2018-11-19 13:40:00,221.4,221.58,220.3,221.28,64976.0,221.4,221.58,220.3,221.28,64976.0
2018-11-19 13:45:00,221.2,221.36,220.02,220.35,33666.0,221.2,221.36,220.02,220.35,33666.0
2018-11-19 13:50:00,220.29,220.43,219.8,219.98,45161.0,220.29,220.43,219.8,219.98,45161.0
2018-11-19 13:55:00,219.96,220.86,219.92,220.5,126966.0,219.96,220.86,219.92,220.5,126966.0
2018-11-19 14:00:00,220.55,220.68,219.37,219.47,220223.0,220.55,220.68,219.37,219.47,220223.0
2018-11-19 14:05:00,219.47,220.41,219.29,220.23,88006.0,219.47,220.41,219.29,220.23,88006.0
2018-11-19 14:10:00,220.19,220.28,219.78,220.1,46024.0,220.19,220.28,219.78,220.1,46024.0
2018-11-19 14:15:00,220.01,221.04,219.95,220.76,72034.0,220.01,221.04,219.95,220.76,72034.0
2018-11-19 14:20:00,220.72,221.24,220.27,220.89,71374.0,220.72,221.24,220.27,220.89,71374.0
2018-11-19 14:25:00,220.85,221.26,220.7,221.01,53613.0,220.85,221.26,220.7,221.01,53613.0
2018-11-19 14:30:00,221.01,221.26,220.59,221.01,56204.0,221.01,221.26,220.59,221.01,56204.0
2018-11-19 14:35:00,220.99,220.99,219.74,220.83,52582.0,220.99,220.99,219.74,220.83,52582.0
2018-11-19 14:40:00,220.85,221.22,220.47,220.55,54891.0,220.85,221.22,220.47,220.55,54891.0
2018-11-19 14:45:00,220.59,220.9,220.16,220.3,53819.0,220.59,220.9,220.16,220.3,53819.0
2018-11-19 14:50:00,220.41,220.66,219.75,220.64,61906.0,220.41,220.66,219.75,220.64,61906.0
2018-11-19 14:55:00,220.74,220.74,220.18,220.42,51375.0,220.74,220.74,220.18,220.42,51375.0
2018-11-19 15:00:00,220.37,220.84,220.03,220.73,73957.0,220.37,220.84,220.03,220.73,73957.0
2018-11-19 15:05:00,220.7,221.81,220.55,221.28,117517.0,220.7,221.81,220.55,221.28,117517.0
2018-11-19 15:10:00,221.32,223.09,221.23,223.0,111048.0,221.32,223.09,221.23,223.0,111048.0
2018-11-19 15:15:00,223.0,223.02,222.03,222.1,54907.0,223.0,223.02,222.03,222.1,54907.0
2018-11-19 15:20:00,222.1,222.17,221.45,221.52,40426.0,222.1,222.17,221.45,221.52,40426.0
2018-11-19 15:25:00,221.52,221.54,220.72,221.19,69538.0,221.52,221.54,220.72,221.19,69538.0
2018-11-19 15:30:00,221.15,221.31,220.37,220.37,59439.0,221.15,221.31,220.37,220.37,59439.0
2018-11-19 15:35:00,220.35,220.45,219.53,219.64,77578.0,220.35,220.45,219.53,219.64,77578.0
2018-11-19 15:40:00,219.53,219.55,219.14,219.33,64420.0,219.53,219.55,219.14,219.33,64420.0
2018-11-19 15:45:00,219.3,219.75,219.08,219.62,119725.0,219.3,219.75,219.08,219.62,119725.0
2018-11-19 15:50:00,219.63,219.7,219.19,219.4,110436.0,219.63,219.7,219.19,219.4,110436.0
2018-11-19 15:55:00,219.35,219.83,219.18,219.69,309618.0,219.35,219.83,219.18,219.69,309618.0
2018-11-20 09:30:00,209.41,212.58,207.02,210.86,378650.0,209.41,212.58,207.02,210.86,378650.0
2018-11-20 09:35:00,210.85,216.2,210.73,214.28,234505.0,210.85,216.2,210.73,214.28,234505.0
2018-11-20 09:40:00,214.42,217.0,214.0,216.69,120282.0,214.42,217.0,214.0,216.69,120282.0
2018-11-20 09:45:00,216.68,217.35,215.29,216.03,102419.0,216.68,217.35,215.29,216.03,102419.0
2018-11-20 09:50:00,215.84,216.05,212.71,213.99,157748.0,215.84,216.05,212.71,213.99,157748.0
2018-11-20 09:55:00,213.94,214.77,213.3,214.5,87662.0,213.94,214.77,213.3,214.5,87662.0
2018-11-20 10:00:00,214.59,216.43,214.42,216.3,74386.0,214.59,216.43,214.42,216.3,74386.0
2018-11-20 10:05:00,216.25,216.38,214.11,214.2,98340.0,216.25,216.38,214.11,214.2,98340.0
2018-11-20 10:10:00,214.09,214.3,211.65,211.75,108332.0,214.09,214.3,211.65,211.75,108332.0
2018-11-20 10:15:00,211.76,216.0,211.68,215.22,121545.0,211.76,216.0,211.68,215.22,121545.0
2018-11-20 10:20:00,215.13,217.5,215.07,217.11,163553.0,215.13,217.5,215.07,217.11,163553.0
2018-11-20 10:25:00,217.25,217.89,216.4,217.22,71600.0,217.25,217.89,216.4,217.22,71600.0
2018-11-20 10:30:00,217.01,218.86,216.52,218.07,66599.0,217.01,218.86,216.52,218.07,66599.0
2018-11-20 10:35:00,218.26,220.36,217.82,219.99,81224.0,218.26,220.36,217.82,219.99,81224.0
2018-11-20 10:40:00,219.98,220.87,219.81,220.83,84945.0,219.98,220.87,219.81,220.83,84945.0
2018-11-20 10:45:00,220.67,220.91,219.18,219.78,95593.0,220.67,220.91,219.18,219.78,95593.0
2018-11-20 10:50:00,219.77,220.64,218.51,220.04,100740.0,219.77,220.64,218.51,220.04,100740.0
2018-11-20 10:55:00,220.04,220.34,219.12,219.56,108144.0,220.04,220.34,219.12,219.56,108144.0
2018-11-20 11:00:00,219.54,220.38,219.06,219.29,67924.0,219.54,220.38,219.06,219.29,67924.0
2018-11-20 11:05:00,219.2,221.02,219.04,219.96,120725.0,219.2,221.02,219.04,219.96,120725.0
2018-11-20 11:10:00,219.98,220.71,219.09,219.25,17345.0,219.98,220.71,219.09,219.25,17345.0
2018-11-20 11:15:00,219.14,219.14,218.04,218.04,40678.0,219.14,219.14,218.04,218.04,40678.0
2018-11-20 11:20:00,218.23,218.95,218.05,218.37,33301.0,218.23,218.95,218.05,218.37,33301.0
2018-11-20 11:25:00,218.3,219.28,218.15,218.52,24179.0,218.3,219.28,218.15,218.52,24179.0
2018-11-20 11:30:00,218.53,220.35,218.53,220.12,46437.0,218.53,220.35,218.53,220.12,46437.0
2018-11-20 11:35:00,220.33,221.59,220.26,221.09,44711.0,220.33,221.59,220.26,221.09,44711.0
2018-11-20 11:40:00,221.24,222.12,220.61,222.07,42693.0,221.24,222.12,220.61,222.07,42693.0
2018-11-20 11:45:00,221.99,222.24,220.63,220.63,18073.0,221.99,222.24,220.63,220.63,18073.0
2018-11-20 11:50:00,220.68,221.0,219.53,220.16,24198.0,220.68,221.0,219.53,220.16,24198.0
2018-11-20 11:55:00,220.06,221.06,219.6,219.84,22085.0,220.06,221.06,219.6,219.84,22085.0
2018-11-20 12:00:00,219.81,221.25,219.64,221.25,29514.0,219.81,221.25,219.64,221.25,29514.0
2018-11-20 12:05:00,221.2,221.22,219.97,220.14,28198.0,221.2,221.22,219.97,220.14,28198.0
2018-11-20 12:10:00,220.14,221.11,219.68,220.67,27176.0,220.14,221.11,219.68,220.67,27176.0
2018-11-20 12:15:00,220.62,221.05,220.25,220.72,31679.0,220.62,221.05,220.25,220.72,31679.0
2018-11-20 12:20:00,220.59,220.89,219.92,220.6,24306.0,220.59,220.89,219.92,220.6,24306.0
2018-11-20 12:25:00,220.62,222.52,220.62,222.36,48934.0,220.62,222.52,220.62,222.36,48934.0
2018-11-20 12:30:00,222.25,222.84,222.2,222.21,31855.0,222.25,222.84,222.2,222.21,31855.0
2018-11-20 12:35:00,222.37,222.42,221.45,221.64,24050.0,222.37,222.42,221.45,221.64,24050.0
2018-11-20 12:40:00,221.62,221.79,221.0,221.04,16321.0,221.62,221.79,221.0,221.04,16321.0
2018-11-20 12:45:00,220.99,221.25,220.55,220.9,19721.0,220.99,221.25,220.55,220.9,19721.0
2018-11-20 12:50:00,220.82,221.87,220.55,221.68,22511.0,220.82,221.87,220.55,221.68,22511.0
2018-11-20 12:55:00,221.65,221.66,220.82,221.18,31509.0,221.65,221.66,220.82,221.18,31509.0
2018-11-20 13:00:00,221.12,221.25,220.31,221.07,32636.0,221.12,221.25,220.31,221.07,32636.0
2018-11-20 13:05:00,221.05,221.43,220.92,221.24,30953.0,221.05,221.43,220.92,221.24,30953.0
2018-11-20 13:10:00,221.18,221.43,220.77,221.33,15415.0,221.18,221.43,220.77,221.33,15415.0
2018-11-20 13:15:00,221.23,221.39,219.9,219.9,25505.0,221.23,221.39,219.9,219.9,25505.0
2018-11-20 13:20:00,219.83,219.92,218.9,218.97,31836.0,219.83,219.92,218.9,218.97,31836.0
2018-11-20 13:25:00,218.98,219.47,218.77,219.06,33472.0,218.98,219.47,218.77,219.06,33472.0
2018-11-20 13:30:00,219.09,219.25,218.52,219.14,14858.0,219.09,219.25,218.52,219.14,14858.0
2018-11-20 13:35:00,219.16,219.16,218.44,218.58,13472.0,219.16,219.16,218.44,218.58,13472.0
2018-11-20 13:40:00,218.58,219.86,218.27,219.22,17448.0,218.58,219.86,218.27,219.22,17448.0
2018-11-20 13:45:00,219.54,219.65,218.92,219.43,18419.0,219.54,219.65,218.92,219.43,18419.0
2018-11-20 13:50:00,219.41,219.62,218.91,219.11,25611.0,219.41,219.62,218.91,219.11,25611.0
2018-11-20 13:55:00,219.12,219.4,218.67,218.67,17690.0,219.12,219.4,218.67,218.67,17690.0
2018-11-20 14:00:00,218.51,218.86,218.02,218.4,28893.0,218.51,218.86,218.02,218.4,28893.0
2018-11-20 14:05:00,218.33,218.78,217.85,218.28,25891.0,218.33,218.78,217.85,218.28,25891.0
2018-11-20 14:10:00,218.18,219.29,218.07,219.13,13733.0,218.18,219.29,218.07,219.13,13733.0
2018-11-20 14:15:00,219.11,219.25,218.89,218.99,13836.0,219.11,219.25,218.89,218.99,13836.0
2018-11-20 14:20:00,219.0,219.0,217.96,218.19,25004.0,219.0,219.0,217.96,218.19,25004.0
2018-11-20 14:25:00,218.16,218.47,217.56,217.57,11415.0,218.16,218.47,217.56,217.57,11415.0
2018-11-20 14:30:00,217.67,219.02,217.5,218.99,19329.0,217.67,219.02,217.5,218.99,19329.0
2018-11-20 14:35:00,218.9,219.26,218.49,218.51,14432.0,218.9,219.26,218.49,218.51,14432.0
2018-11-20 14:40:00,218.5,218.8,217.71,217.76,16555.0,218.5,218.8,217.71,217.76,16555.0
2018-11-20 14:45:00,217.73,218.12,217.54,217.99,25429.0,217.73,218.12,217.54,217.99,25429.0
2018-11-20 14:50:00,218.02,218.78,218.02,218.72,17643.0,218.02,218.78,218.02,218.72,17643.0
2018-11-20 14:55:00,218.71,218.72,218.1,218.27,19573.0,218.71,218.72,218.1,218.27,19573.0
2018-11-20 15:00:00,218.38,218.92,217.48,217.6,39215.0,218.38,218.92,217.48,217.6,39215.0
2018-11-20 15:05:00,217.6,217.65,216.5,217.6,30192.0,217.6,217.65,216.5,217.6,30192.0
2018-11-20 15:10:00,217.49,218.23,217.2,217.76,24870.0,217.49,218.23,217.2,217.76,24870.0
2018-11-20 15:15:00,217.78,218.98,217.5,218.87,27965.0,217.78,218.98,217.5,218.87,27965.0
2018-11-20 15:20:00,218.84,219.34,218.81,219.07,40103.0,218.84,219.34,218.81,219.07,40103.0
2018-11-20 15:25:00,219.07,219.93,218.64,219.57,54612.0,219.07,219.93,218.64,219.57,54612.0
2018-11-20 15:30:00,219.61,219.66,218.82,219.24,36544.0,219.61,219.66,218.82,219.24,36544.0
2018-11-20 15:35:00,219.23,220.1,219.08,220.08,41724.0,219.23,220.1,219.08,220.08,41724.0
2018-11-20 15:40:00,220.09,220.11,219.33,219.48,33284.0,220.09,220.11,219.33,219.48,33284.0
2018-11-20 15:45:00,219.41,219.72,218.9,219.15,46462.0,219.41,219.72,218.9,219.15,46462.0
2018-11-20 15:50:00,219.13,219.78,219.01,219.71,132396.0,219.13,219.78,219.01,219.71,132396.0
2018-11-20 15:55:00,219.71,220.07,219.62,219.62,136118.0,219.71,220.07,219.62,219.62,136118.0
2018-11-21 09:30:00,225.54,228.99,224.72,225.29,292921.0,225.54,228.99,224.72,225.29,292921.0
2018-11-21 09:35:00,225.24,226.51,224.5,224.72,133983.0,225.24,226.51,224.5,224.72,133983.0
2018-11-21 09:40:00,224.5,225.35,223.68,225.2,85922.0,224.5,225.35,223.68,225.2,85922.0
2018-11-21 09:45:00,225.18,225.99,224.0,224.0,74135.0,225.18,225.99,224.0,224.0,74135.0
2018-11-21 09:50:00,223.91,224.32,222.24,224.32,65692.0,223.91,224.32,222.24,224.32,65692.0
2018-11-21 09:55:00,224.32,225.36,223.96,224.68,79604.0,224.32,225.36,223.96,224.68,79604.0
2018-11-21 10:00:00,224.97,226.38,224.4,225.08,84971.0,224.97,226.38,224.4,225.08,84971.0
2018-11-21 10:05:00,225.06,225.35,224.64,225.04,101656.0,225.06,225.35,224.64,225.04,101656.0
2018-11-21 10:10:00,225.01,225.69,224.37,224.5,47984.0,225.01,225.69,224.37,224.5,47984.0
2018-11-21 10:15:00,224.37,226.29,224.37,226.12,27039.0,224.37,226.29,224.37,226.12,27039.0
2018-11-21 10:20:00,226.05,226.94,225.51,226.85,35857.0,226.05,226.94,225.51,226.85,35857.0
2018-11-21 10:25:00,226.75,227.59,226.52,226.52,61882.0,226.75,227.59,226.52,226.52,61882.0
2018-11-21 10:30:00,226.42,226.96,225.94,226.86,31421.0,226.42,226.96,225.94,226.86,31421.0
2018-11-21 10:35:00,226.97,227.45,225.24,225.24,53542.0,226.97,227.45,225.24,225.24,53542.0
2018-11-21 10:40:00,225.31,225.93,225.08,225.2,52101.0,225.31,225.93,225.08,225.2,52101.0
2018-11-21 10:45:00,225.2,225.79,224.8,225.78,38085.0,225.2,225.79,224.8,225.78,38085.0
2018-11-21 10:50:00,225.89,226.86,225.59,226.53,59233.0,225.89,226.86,225.59,226.53,59233.0
2018-11-21 10:55:00,226.62,226.85,226.0,226.22,49664.0,226.62,226.85,226.0,226.22,49664.0
2018-11-21 11:00:00,226.17,226.66,225.44,226.63,27337.0,226.17,226.66,225.44,226.63,27337.0
2018-11-21 11:05:00,226.66,226.89,226.24,226.83,37259.0,226.66,226.89,226.24,226.83,37259.0
2018-11-21 11:10:00,226.89,227.73,226.87,227.7,32330.0,226.89,227.73,226.87,227.7,32330.0
2018-11-21 11:15:00,227.81,227.81,227.21,227.63,29624.0,227.81,227.81,227.21,227.63,29624.0
2018-11-21 11:20:00,227.61,228.08,227.61,227.78,33661.0,227.61,228.08,227.61,227.78,33661.0
2018-11-21 11:25:00,227.82,228.14,227.42,227.68,51531.0,227.82,228.14,227.42,227.68,51531.0
2018-11-21 11:30:00,227.66,227.96,227.4,227.61,32072.0,227.66,227.96,227.4,227.61,32072.0
2018-11-21 11:35:00,227.56,227.94,227.31,227.67,26850.0,227.56,227.94,227.31,227.67,26850.0
2018-11-21 11:40:00,227.65,227.7,226.92,227.13,27032.0,227.65,227.7,226.92,227.13,27032.0
2018-11-21 11:45:00,227.11,227.41,226.63,227.23,44533.0,227.11,227.41,226.63,227.23,44533.0
2018-11-21 11:50:00,227.23,227.73,227.17,227.54,21951.0,227.23,227.73,227.17,227.54,21951.0
2018-11-21 11:55:00,227.56,227.64,226.51,227.19,33440.0,227.56,227.64,226.51,227.19,33440.0
2018-11-21 12:00:00,227.17,227.66,226.6,226.68,38815.0,227.17,227.66,226.6,226.68,38815.0
2018-11-21 12:05:00,226.64,227.05,226.41,226.56,22670.0,226.64,227.05,226.41,226.56,22670.0
2018-11-21 12:10:00,226.62,226.99,226.54,226.7,18941.0,226.62,226.99,226.54,226.7,18941.0
2018-11-21 12:15:00,226.74,226.91,226.54,226.8,8159.0,226.74,226.91,226.54,226.8,8159.0
2018-11-21 12:20:00,226.85,227.01,226.28,226.4,12201.0,226.85,227.01,226.28,226.4,12201.0
2018-11-21 12:25:00,226.45,226.66,226.38,226.58,13613.0,226.45,226.66,226.38,226.58,13613.0
2018-11-21 12:30:00,226.47,226.48,226.11,226.34,10891.0,226.47,226.48,226.11,226.34,10891.0
2018-11-21 12:35:00,226.4,226.41,225.99,226.36,15685.0,226.4,226.41,225.99,226.36,15685.0
2018-11-21 12:40:00,226.3,226.83,226.18,226.71,25204.0,226.3,226.83,226.18,226.71,25204.0
2018-11-21 12:45:00,226.77,227.0,226.63,226.8,23381.0,226.77,227.0,226.63,226.8,23381.0
2018-11-21 12:50:00,226.83,226.83,226.4,226.64,20870.0,226.83,226.83,226.4,226.64,20870.0
2018-11-21 12:55:00,226.66,226.76,226.53,226.61,9121.0,226.66,226.76,226.53,226.61,9121.0
2018-11-21 13:00:00,226.64,226.71,226.28,226.53,10638.0,226.64,226.71,226.28,226.53,10638.0
2018-11-21 13:05:00,226.53,226.99,226.53,226.59,16342.0,226.53,226.99,226.53,226.59,16342.0
2018-11-21 13:10:00,226.61,227.18,226.55,227.12,15390.0,226.61,227.18,226.55,227.12,15390.0
2018-11-21 13:15:00,227.16,227.16,226.51,226.72,13390.0,227.16,227.16,226.51,226.72,13390.0
2018-11-21 13:20:00,226.69,226.7,226.1,226.47,24906.0,226.69,226.7,226.1,226.47,24906.0
2018-11-21 13:25:00,226.51,226.74,226.44,226.73,9300.0,226.51,226.74,226.44,226.73,9300.0
2018-11-21 13:30:00,226.65,227.18,226.64,227.06,12864.0,226.65,227.18,226.64,227.06,12864.0
2018-11-21 13:35:00,227.05,227.09,226.75,226.86,19446.0,227.05,227.09,226.75,226.86,19446.0
2018-11-21 13:40:00,226.79,227.3,226.74,227.13,18360.0,226.79,227.3,226.74,227.13,18360.0
2018-11-21 13:45:00,227.09,227.22,226.69,226.91,8582.0,227.09,227.22,226.69,226.91,8582.0
2018-11-21 13:50:00,226.96,227.04,226.62,227.04,8908.0,226.96,227.04,226.62,227.04,8908.0
2018-11-21 13:55:00,227.01,227.29,226.7,227.29,10879.0,227.01,227.29,226.7,227.29,10879.0
2018-11-21 14:00:00,227.2,227.2,226.74,226.89,7676.0,227.2,227.2,226.74,226.89,7676.0
2018-11-21 14:05:00,226.91,227.11,226.89,226.95,12739.0,226.91,227.11,226.89,226.95,12739.0
2018-11-21 14:10:00,226.89,227.22,226.86,227.11,19271.0,226.89,227.22,226.86,227.11,19271.0
2018-11-21 14:15:00,227.09,227.11,226.64,226.76,12622.0,227.09,227.11,226.64,226.76,12622.0
2018-11-21 14:20:00,226.7,226.81,226.43,226.74,14293.0,226.7,226.81,226.43,226.74,14293.0
2018-11-21 14:25:00,226.69,227.11,226.64,226.91,9952.0,226.69,227.11,226.64,226.91,9952.0
2018-11-21 14:30:00,226.94,227.11,226.75,226.82,15153.0,226.94,227.11,226.75,226.82,15153.0
2018-11-21 14:35:00,226.79,226.79,226.42,226.73,12292.0,226.79,226.79,226.42,226.73,12292.0
2018-11-21 14:40:00,226.72,226.91,226.6,226.76,15376.0,226.72,226.91,226.6,226.76,15376.0
2018-11-21 14:45:00,226.78,226.78,226.32,226.41,27104.0,226.78,226.78,226.32,226.41,27104.0
2018-11-21 14:50:00,226.43,226.74,226.37,226.63,10294.0,226.43,226.74,226.37,226.63,10294.0
2018-11-21 14:55:00,226.54,226.59,226.22,226.41,21492.0,226.54,226.59,226.22,226.41,21492.0
2018-11-21 15:00:00,226.39,226.72,226.21,226.34,16959.0,226.39,226.72,226.21,226.34,16959.0
2018-11-21 15:05:00,226.3,227.13,226.24,227.02,23670.0,226.3,227.13,226.24,227.02,23670.0
2018-11-21 15:10:00,227.05,227.05,226.58,226.63,15431.0,227.05,227.05,226.58,226.63,15431.0
2018-11-21 15:15:00,226.65,226.84,226.46,226.46,40986.0,226.65,226.84,226.46,226.46,40986.0
2018-11-21 15:20:00,226.51,226.82,226.34,226.49,84208.0,226.51,226.82,226.34,226.49,84208.0
2018-11-21 15:25:00,226.53,227.41,226.53,227.12,68545.0,226.53,227.41,226.53,227.12,68545.0
2018-11-21 15:30:00,227.12,227.12,226.22,226.78,138744.0,227.12,227.12,226.22,226.78,138744.0
2018-11-21 15:35:00,226.74,226.95,226.44,226.73,146950.0,226.74,226.95,226.44,226.73,146950.0
2018-11-21 15:40:00,226.75,226.75,226.25,226.34,164286.0,226.75,226.75,226.25,226.34,164286.0
2018-11-21 15:45:00,226.3,226.86,226.2,226.31,108972.0,226.3,226.86,226.2,226.31,108972.0
2018-11-21 15:50:00,226.37,226.5,225.99,226.17,53975.0,226.37,226.5,225.99,226.17,53975.0
2018-11-21 15:55:00,226.13,226.2,225.72,226.01,141444.0,226.13,226.2,225.72,226.01,141444.0
2018-11-23 09:30:00,222.93,226.3,222.51,225.82,76825.0,222.93,226.3,222.51,225.82,76825.0
2018-11-23 09:35:00,226.14,226.88,225.17,225.86,35028.0,226.14,226.88,225.17,225.86,35028.0
2018-11-23 09:40:00,225.92,226.93,225.57,226.92,71389.0,225.92,226.93,225.57,226.92,71389.0
2018-11-23 09:45:00,226.95,227.25,226.5,226.71,99400.0,226.95,227.25,226.5,226.71,99400.0
2018-11-23 09:50:00,226.75,227.67,226.47,226.9,72661.0,226.75,227.67,226.47,226.9,72661.0
2018-11-23 09:55:00,227.01,227.51,226.83,227.02,28555.0,227.01,227.51,226.83,227.02,28555.0
2018-11-23 10:00:00,227.07,227.35,226.8,227.05,41627.0,227.07,227.35,226.8,227.05,41627.0
2018-11-23 10:05:00,226.98,227.56,226.71,227.35,43469.0,226.98,227.56,226.71,227.35,43469.0
2018-11-23 10:10:00,227.32,227.74,225.79,225.93,38021.0,227.32,227.74,225.79,225.93,38021.0
2018-11-23 10:15:00,225.89,226.23,225.38,226.23,14813.0,225.89,226.23,225.38,226.23,14813.0
2018-11-23 10:20:00,226.16,226.29,225.01,225.63,17706.0,226.16,226.29,225.01,225.63,17706.0
2018-11-23 10:25:00,225.77,226.32,225.41,225.62,17328.0,225.77,226.32,225.41,225.62,17328.0
2018-11-23 10:30:00,225.54,225.89,225.14,225.53,15675.0,225.54,225.89,225.14,225.53,15675.0
2018-11-23 10:35:00,225.53,225.82,224.94,225.04,12441.0,225.53,225.82,224.94,225.04,12441.0
2018-11-23 10:40:00,224.9,224.99,224.06,224.45,17346.0,224.9,224.99,224.06,224.45,17346.0
2018-11-23 10:45:00,224.47,224.47,223.77,224.29,16393.0,224.47,224.47,223.77,224.29,16393.0
2018-11-23 10:50:00,224.22,225.39,224.18,225.38,8869.0,224.22,225.39,224.18,225.38,8869.0
2018-11-23 10:55:00,225.46,225.78,225.2,225.2,10946.0,225.46,225.78,225.2,225.2,10946.0
2018-11-23 11:00:00,225.26,225.51,224.91,224.99,8137.0,225.26,225.51,224.91,224.99,8137.0
2018-11-23 11:05:00,225.0,225.5,224.85,225.29,9593.0,225.0,225.5,224.85,225.29,9593.0
2018-11-23 11:10:00,225.32,225.44,224.8,224.81,9873.0,225.32,225.44,224.8,224.81,9873.0
2018-11-23 11:15:00,224.87,225.67,224.86,225.59,22923.0,224.87,225.67,224.86,225.59,22923.0
2018-11-23 11:20:00,225.62,225.84,225.16,225.16,10553.0,225.62,225.84,225.16,225.16,10553.0
2018-11-23 11:25:00,225.23,225.78,225.05,225.05,11662.0,225.23,225.78,225.05,225.05,11662.0
2018-11-23 11:30:00,225.17,225.36,224.8,225.25,14554.0,225.17,225.36,224.8,225.25,14554.0
2018-11-23 11:35:00,225.14,225.29,224.49,224.98,15174.0,225.14,225.29,224.49,224.98,15174.0
2018-11-23 11:40:00,224.92,225.2,224.92,225.0,14677.0,224.92,225.2,224.92,225.0,14677.0
2018-11-23 11:45:00,225.13,225.2,224.8,225.02,11314.0,225.13,225.2,224.8,225.02,11314.0
2018-11-23 11:50:00,225.01,225.18,224.69,224.77,15262.0,225.01,225.18,224.69,224.77,15262.0
2018-11-23 11:55:00,224.74,225.03,224.61,224.86,11911.0,224.74,225.03,224.61,224.86,11911.0
2018-11-23 12:00:00,224.84,225.01,224.55,224.74,10793.0,224.84,225.01,224.55,224.74,10793.0
2018-11-23 12:05:00,224.73,225.04,224.53,224.92,11688.0,224.73,225.04,224.53,224.92,11688.0
2018-11-23 12:10:00,224.83,225.13,224.79,225.06,14570.0,224.83,225.13,224.79,225.06,14570.0
2018-11-23 12:15:00,225.11,225.4,225.09,225.24,13487.0,225.11,225.4,225.09,225.24,13487.0
2018-11-23 12:20:00,225.16,225.24,224.89,225.0,10781.0,225.16,225.24,224.89,225.0,10781.0
2018-11-23 12:25:00,225.0,225.1,224.74,224.87,16174.0,225.0,225.1,224.74,224.87,16174.0
2018-11-23 12:30:00,224.95,225.31,224.75,225.18,19154.0,224.95,225.31,224.75,225.18,19154.0
2018-11-23 12:35:00,225.17,225.44,225.03,225.34,15635.0,225.17,225.44,225.03,225.34,15635.0
2018-11-23 12:40:00,225.37,225.76,225.35,225.51,15262.0,225.37,225.76,225.35,225.51,15262.0
2018-11-23 12:45:00,225.59,225.83,225.35,225.56,18417.0,225.59,225.83,225.35,225.56,18417.0
2018-11-23 12:50:00,225.56,225.82,225.49,225.68,34578.0,225.56,225.82,225.49,225.68,34578.0
2018-11-23 12:55:00,225.74,225.74,225.49,225.62,74065.0,225.74,225.74,225.49,225.62,74065.0
2018-11-26 09:30:00,229.58,230.72,228.18,228.51,109239.0,229.58,230.72,228.18,228.51,109239.0
2018-11-26 09:35:00,228.22,229.15,227.91,228.5,130652.0,228.22,229.15,227.91,228.5,130652.0
2018-11-26 09:40:00,228.33,229.76,227.99,229.34,46017.0,228.33,229.76,227.99,229.34,46017.0
2018-11-26 09:45:00,229.33,229.51,228.0,229.05,35086.0,229.33,229.51,228.0,229.05,35086.0
2018-11-26 09:50:00,228.97,229.61,228.43,229.44,18163.0,228.97,229.61,228.43,229.44,18163.0
2018-11-26 09:55:00,229.52,230.97,229.23,230.97,65259.0,229.52,230.97,229.23,230.97,65259.0
2018-11-26 10:00:00,230.97,231.19,230.55,230.97,91873.0,230.97,231.19,230.55,230.97,91873.0
2018-11-26 10:05:00,230.91,231.4,230.6,231.15,51299.0,230.91,231.4,230.6,231.15,51299.0
2018-11-26 10:10:00,231.05,231.38,230.6,231.14,75761.0,231.05,231.38,230.6,231.14,75761.0
2018-11-26 10:15:00,231.19,231.35,230.69,230.88,53546.0,231.19,231.35,230.69,230.88,53546.0
2018-11-26 10:20:00,230.83,231.08,230.41,230.9,37557.0,230.83,231.08,230.41,230.9,37557.0
2018-11-26 10:25:00,230.9,231.16,230.67,231.0,28680.0,230.9,231.16,230.67,231.0,28680.0
2018-11-26 10:30:00,231.0,231.11,230.67,230.87,20938.0,231.0,231.11,230.67,230.87,20938.0
2018-11-26 10:35:00,230.93,231.3,230.57,231.22,26310.0,230.93,231.3,230.57,231.22,26310.0
2018-11-26 10:40:00,231.28,231.85,231.11,231.74,51954.0,231.28,231.85,231.11,231.74,51954.0
2018-11-26 10:45:00,231.77,231.83,230.91,231.05,19420.0,231.77,231.83,230.91,231.05,19420.0
2018-11-26 10:50:00,231.09,232.7,230.79,232.54,54060.0,231.09,232.7,230.79,232.54,54060.0
2018-11-26 10:55:00,232.61,233.06,232.21,232.47,32414.0,232.61,233.06,232.21,232.47,32414.0
2018-11-26 11:00:00,232.41,232.41,231.51,231.75,19878.0,232.41,232.41,231.51,231.75,19878.0
2018-11-26 11:05:00,231.71,231.76,230.95,231.59,27129.0,231.71,231.76,230.95,231.59,27129.0
2018-11-26 11:10:00,231.52,232.94,231.43,232.7,44163.0,231.52,232.94,231.43,232.7,44163.0
2018-11-26 11:15:00,232.79,232.88,232.2,232.64,41976.0,232.79,232.88,232.2,232.64,41976.0
2018-11-26 11:20:00,232.5,232.74,232.25,232.59,28447.0,232.5,232.74,232.25,232.59,28447.0
2018-11-26 11:25:00,232.65,232.65,232.24,232.25,64171.0,232.65,232.65,232.24,232.25,64171.0
2018-11-26 11:30:00,232.25,232.25,231.7,231.99,41223.0,232.25,232.25,231.7,231.99,41223.0
2018-11-26 11:35:00,232.01,232.02,231.32,231.52,40784.0,232.01,232.02,231.32,231.52,40784.0
2018-11-26 11:40:00,231.52,232.0,231.4,231.9,21595.0,231.52,232.0,231.4,231.9,21595.0
2018-11-26 11:45:00,231.79,232.15,231.67,231.78,33031.0,231.79,232.15,231.67,231.78,33031.0
2018-11-26 11:50:00,231.81,231.98,231.54,231.63,33208.0,231.81,231.98,231.54,231.63,33208.0
2018-11-26 11:55:00,231.64,231.85,231.45,231.65,14138.0,231.64,231.85,231.45,231.65,14138.0
2018-11-26 12:00:00,231.57,231.9,231.48,231.83,19993.0,231.57,231.9,231.48,231.83,19993.0
2018-11-26 12:05:00,231.85,232.47,231.68,232.47,21139.0,231.85,232.47,231.68,232.47,21139.0
2018-11-26 12:10:00,232.34,232.36,231.61,231.61,14750.0,232.34,232.36,231.61,231.61,14750.0
2018-11-26 12:15:00,231.5,231.61,231.44,231.58,32486.0,231.5,231.61,231.44,231.58,32486.0
2018-11-26 12:20:00,231.53,231.54,230.99,231.03,31763.0,231.53,231.54,230.99,231.03,31763.0
2018-11-26 12:25:00,230.97,231.41,230.87,231.18,34538.0,230.97,231.41,230.87,231.18,34538.0
2018-11-26 12:30:00,231.11,231.16,230.84,230.99,30137.0,231.11,231.16,230.84,230.99,30137.0
2018-11-26 12:35:00,230.97,231.04,230.38,230.7,19574.0,230.97,231.04,230.38,230.7,19574.0
2018-11-26 12:40:00,230.63,230.93,230.63,230.91,12425.0,230.63,230.93,230.63,230.91,12425.0
2018-11-26 12:45:00,230.94,231.06,230.8,231.05,10528.0,230.94,231.06,230.8,231.05,10528.0
2018-11-26 12:50:00,231.06,231.1,230.58,230.58,8511.0,231.06,231.1,230.58,230.58,8511.0
2018-11-26 12:55:00,230.59,230.73,230.09,230.65,25767.0,230.59,230.73,230.09,230.65,25767.0
2018-11-26 13:00:00,230.75,230.84,230.54,230.54,12777.0,230.75,230.84,230.54,230.54,12777.0
2018-11-26 13:05:00,230.56,231.19,230.56,231.13,7728.0,230.56,231.19,230.56,231.13,7728.0
2018-11-26 13:10:00,231.25,231.58,231.16,231.46,9653.0,231.25,231.58,231.16,231.46,9653.0
2018-11-26 13:15:00,231.57,231.74,231.44,231.6,10528.0,231.57,231.74,231.44,231.6,10528.0
2018-11-26 13:20:00,231.6,231.87,231.43,231.65,12241.0,231.6,231.87,231.43,231.65,12241.0
2018-11-26 13:25:00,231.58,231.58,231.16,231.34,20257.0,231.58,231.58,231.16,231.34,20257.0
2018-11-26 13:30:00,231.37,231.9,231.25,231.75,11150.0,231.37,231.9,231.25,231.75,11150.0
2018-11-26 13:35:00,231.61,231.62,231.37,231.61,6400.0,231.61,231.62,231.37,231.61,6400.0
2018-11-26 13:40:00,231.6,231.82,231.38,231.82,11826.0,231.6,231.82,231.38,231.82,11826.0
2018-11-26 13:45:00,231.84,232.2,231.84,232.06,8174.0,231.84,232.2,231.84,232.06,8174.0
2018-11-26 13:50:00,232.1,232.21,231.94,232.14,10246.0,232.1,232.21,231.94,232.14,10246.0
2018-11-26 13:55:00,232.17,232.59,232.05,232.54,10085.0,232.17,232.59,232.05,232.54,10085.0
2018-11-26 14:00:00,232.57,232.71,232.28,232.31,11416.0,232.57,232.71,232.28,232.31,11416.0
2018-11-26 14:05:00,232.26,232.56,232.16,232.41,17798.0,232.26,232.56,232.16,232.41,17798.0
2018-11-26 14:10:00,232.42,232.71,232.33,232.44,11881.0,232.42,232.71,232.33,232.44,11881.0
2018-11-26 14:15:00,232.44,232.54,231.75,232.1,25541.0,232.44,232.54,231.75,232.1,25541.0
2018-11-26 14:20:00,232.06,232.09,231.59,231.67,32319.0,232.06,232.09,231.59,231.67,32319.0
2018-11-26 14:25:00,231.69,232.22,231.69,232.12,27186.0,231.69,232.22,231.69,232.12,27186.0
2018-11-26 14:30:00,232.17,233.0,232.17,233.0,38541.0,232.17,233.0,232.17,233.0,38541.0
2018-11-26 14:35:00,233.0,233.3,232.98,232.98,76395.0,233.0,233.3,232.98,232.98,76395.0
2018-11-26 14:40:00,233.0,233.02,232.26,232.29,14024.0,233.0,233.02,232.26,232.29,14024.0
2018-11-26 14:45:00,232.28,232.39,232.03,232.35,6884.0,232.28,232.39,232.03,232.35,6884.0
2018-11-26 14:50:00,232.27,232.68,232.21,232.65,8807.0,232.27,232.68,232.21,232.65,8807.0
2018-11-26 14:55:00,232.6,232.97,232.43,232.97,12299.0,232.6,232.97,232.43,232.97,12299.0
2018-11-26 15:00:00,232.89,233.24,232.74,233.19,12148.0,232.89,233.24,232.74,233.19,12148.0
2018-11-26 15:05:00,233.15,233.15,232.31,232.44,23515.0,233.15,233.15,232.31,232.44,23515.0
2018-11-26 15:10:00,232.36,232.59,232.2,232.58,8788.0,232.36,232.59,232.2,232.58,8788.0
2018-11-26 15:15:00,232.56,232.57,231.99,231.99,11603.0,232.56,232.57,231.99,231.99,11603.0
2018-11-26 15:20:00,232.03,232.23,231.94,232.04,19034.0,232.03,232.23,231.94,232.04,19034.0
2018-11-26 15:25:00,232.06,232.3,232.01,232.06,13434.0,232.06,232.3,232.01,232.06,13434.0
2018-11-26 15:30:00,232.06,232.55,232.05,232.37,28990.0,232.06,232.55,232.05,232.37,28990.0
2018-11-26 15:35:00,232.37,232.52,232.04,232.04,49198.0,232.37,232.52,232.04,232.04,49198.0
2018-11-26 15:40:00,232.04,232.12,231.93,231.97,56436.0,232.04,232.12,231.93,231.97,56436.0
2018-11-26 15:45:00,232.01,232.3,231.86,231.88,37362.0,232.01,232.3,231.86,231.88,37362.0
2018-11-26 15:50:00,231.87,232.08,231.87,231.92,47278.0,231.87,232.08,231.87,231.92,47278.0
2018-11-26 15:55:00,231.93,232.11,231.81,231.96,88828.0,231.93,232.11,231.81,231.96,88828.0
2018-11-27 09:30:00,230.77,231.46,230.05,230.28,57949.0,230.77,231.46,230.05,230.28,57949.0
2018-11-27 09:35:00,230.47,230.96,229.34,229.74,54920.0,230.47,230.96,229.34,229.74,54920.0
2018-11-27 09:40:00,229.61,230.25,228.68,230.13,39021.0,229.61,230.25,228.68,230.13,39021.0
2018-11-27 09:45:00,230.13,230.32,229.25,230.23,29326.0,230.13,230.32,229.25,230.23,29326.0
2018-11-27 09:50:00,230.22,230.79,229.62,230.71,24934.0,230.22,230.79,229.62,230.71,24934.0
2018-11-27 09:55:00,230.74,232.0,230.74,231.77,23555.0,230.74,232.0,230.74,231.77,23555.0
2018-11-27 10:00:00,231.59,231.97,230.67,231.7,27758.0,231.59,231.97,230.67,231.7,27758.0
2018-11-27 10:05:00,231.54,232.11,231.25,232.09,21213.0,231.54,232.11,231.25,232.09,21213.0
2018-11-27 10:10:00,231.97,232.65,231.7,232.5,23214.0,231.97,232.65,231.7,232.5,23214.0
2018-11-27 10:15:00,232.45,232.78,231.92,232.02,40754.0,232.45,232.78,231.92,232.02,40754.0
2018-11-27 10:20:00,232.16,232.27,231.15,231.39,24711.0,232.16,232.27,231.15,231.39,24711.0
2018-11-27 10:25:00,231.44,231.5,230.34,230.5,25677.0,231.44,231.5,230.34,230.5,25677.0
2018-11-27 10:30:00,230.72,231.46,230.68,231.39,14484.0,230.72,231.46,230.68,231.39,14484.0
2018-11-27 10:35:00,231.37,231.38,230.81,231.11,15611.0,231.37,231.38,230.81,231.11,15611.0
2018-11-27 10:40:00,231.12,231.34,230.76,231.07,18019.0,231.12,231.34,230.76,231.07,18019.0
2018-11-27 10:45:00,231.12,231.42,231.06,231.27,10165.0,231.12,231.42,231.06,231.27,10165.0
2018-11-27 10:50:00,231.28,231.6,230.95,231.53,24219.0,231.28,231.6,230.95,231.53,24219.0
2018-11-27 10:55:00,231.53,231.89,231.05,231.41,24109.0,231.53,231.89,231.05,231.41,24109.0
2018-11-27 11:00:00,231.42,232.01,230.93,231.91,23884.0,231.42,232.01,230.93,231.91,23884.0
2018-11-27 11:05:00,231.95,231.99,231.29,231.44,26867.0,231.95,231.99,231.29,231.44,26867.0
2018-11-27 11:10:00,231.58,231.75,230.75,230.81,24010.0,231.58,231.75,230.75,230.81,24010.0
2018-11-27 11:15:00,230.84,231.26,230.59,231.18,21208.0,230.84,231.26,230.59,231.18,21208.0
2018-11-27 11:20:00,231.17,231.28,230.71,230.79,40773.0,231.17,231.28,230.71,230.79,40773.0
2018-11-27 11:25:00,230.74,231.14,230.71,231.03,22271.0,230.74,231.14,230.71,231.03,22271.0
2018-11-27 11:30:00,230.94,230.96,229.74,230.11,30813.0,230.94,230.96,229.74,230.11,30813.0
2018-11-27 11:35:00,230.0,230.64,229.99,230.54,17995.0,230.0,230.64,229.99,230.54,17995.0
2018-11-27 11:40:00,230.54,230.92,230.2,230.42,17021.0,230.54,230.92,230.2,230.42,17021.0
2018-11-27 11:45:00,230.44,230.44,229.73,230.08,16269.0,230.44,230.44,229.73,230.08,16269.0
2018-11-27 11:50:00,230.18,230.79,230.05,230.67,27867.0,230.18,230.79,230.05,230.67,27867.0
2018-11-27 11:55:00,230.68,231.23,230.68,231.06,14282.0,230.68,231.23,230.68,231.06,14282.0
2018-11-27 12:00:00,231.18,231.18,230.33,230.44,18958.0,231.18,231.18,230.33,230.44,18958.0
2018-11-27 12:05:00,230.46,230.96,230.41,230.87,16445.0,230.46,230.96,230.41,230.87,16445.0
2018-11-27 12:10:00,230.87,230.96,230.7,230.73,25205.0,230.87,230.96,230.7,230.73,25205.0
2018-11-27 12:15:00,230.72,230.94,230.13,230.8,12418.0,230.72,230.94,230.13,230.8,12418.0
2018-11-27 12:20:00,230.88,231.43,230.72,231.15,16800.0,230.88,231.43,230.72,231.15,16800.0
2018-11-27 12:25:00,231.15,231.19,230.25,230.27,11992.0,231.15,231.19,230.25,230.27,11992.0
2018-11-27 12:30:00,230.31,230.71,230.2,230.57,15197.0,230.31,230.71,230.2,230.57,15197.0
2018-11-27 12:35:00,230.62,231.1,230.29,231.1,23367.0,230.62,231.1,230.29,231.1,23367.0
2018-11-27 12:40:00,231.07,231.28,230.94,230.95,16177.0,231.07,231.28,230.94,230.95,16177.0
2018-11-27 12:45:00,231.01,231.11,230.61,230.71,22215.0,231.01,231.11,230.61,230.71,22215.0
2018-11-27 12:50:00,230.66,230.66,229.86,229.98,40598.0,230.66,230.66,229.86,229.98,40598.0
2018-11-27 12:55:00,230.04,230.29,229.78,230.06,12267.0,230.04,230.29,229.78,230.06,12267.0
2018-11-27 13:00:00,230.05,230.67,229.99,230.27,20923.0,230.05,230.67,229.99,230.27,20923.0
2018-11-27 13:05:00,230.37,230.76,230.37,230.7,11446.0,230.37,230.76,230.37,230.7,11446.0
2018-11-27 13:10:00,230.76,230.82,230.2,230.8,10630.0,230.76,230.82,230.2,230.8,10630.0
2018-11-27 13:15:00,230.77,231.29,230.18,230.83,32425.0,230.77,231.29,230.18,230.83,32425.0
2018-11-27 13:20:00,230.93,231.22,230.51,231.22,12071.0,230.93,231.22,230.51,231.22,12071.0
2018-11-27 13:25:00,231.15,231.55,231.08,231.43,12427.0,231.15,231.55,231.08,231.43,12427.0
2018-11-27 13:30:00,231.5,231.83,231.37,231.61,10256.0,231.5,231.83,231.37,231.61,10256.0
2018-11-27 13:35:00,231.68,231.89,231.43,231.76,11416.0,231.68,231.89,231.43,231.76,11416.0
2018-11-27 13:40:00,231.76,231.79,231.42,231.5,10424.0,231.76,231.79,231.42,231.5,10424.0
2018-11-27 13:45:00,231.49,231.72,231.38,231.45,7138.0,231.49,231.72,231.38,231.45,7138.0
2018-11-27 13:50:00,231.41,231.45,231.09,231.31,12585.0,231.41,231.45,231.09,231.31,12585.0
2018-11-27 13:55:00,231.29,231.93,231.08,231.78,9546.0,231.29,231.93,231.08,231.78,9546.0
2018-11-27 14:00:00,231.75,232.13,231.66,231.99,24706.0,231.75,232.13,231.66,231.99,24706.0
2018-11-27 14:05:00,231.93,232.44,231.82,231.93,16663.0,231.93,232.44,231.82,231.93,16663.0
2018-11-27 14:10:00,231.93,232.26,231.77,232.13,14085.0,231.93,232.26,231.77,232.13,14085.0
2018-11-27 14:15:00,232.08,232.17,231.69,231.8,15825.0,232.08,232.17,231.69,231.8,15825.0
2018-11-27 14:20:00,231.8,232.17,231.68,232.1,21323.0,231.8,232.17,231.68,232.1,21323.0
2018-11-27 14:25:00,232.1,232.3,231.94,232.25,15456.0,232.1,232.3,231.94,232.25,15456.0
2018-11-27 14:30:00,232.28,232.41,232.14,232.17,23304.0,232.28,232.41,232.14,232.17,23304.0
2018-11-27 14:35:00,232.16,232.39,231.6,231.77,18613.0,232.16,232.39,231.6,231.77,18613.0
2018-11-27 14:40:00,231.77,232.23,231.62,231.97,32947.0,231.77,232.23,231.62,231.97,32947.0
2018-11-27 14:45:00,231.97,232.44,231.97,232.35,18970.0,231.97,232.44,231.97,232.35,18970.0
2018-11-27 14:50:00,232.36,232.56,232.12,232.17,21262.0,232.36,232.56,232.12,232.17,21262.0
2018-11-27 14:55:00,232.16,232.21,231.84,231.85,13286.0,232.16,232.21,231.84,231.85,13286.0
2018-11-27 15:00:00,231.89,232.16,231.74,232.16,62530.0,231.89,232.16,231.74,232.16,62530.0
2018-11-27 15:05:00,232.15,232.18,231.62,231.89,78368.0,232.15,232.18,231.62,231.89,78368.0
2018-11-27 15:10:00,231.89,232.02,231.74,231.75,36004.0,231.89,232.02,231.74,231.75,36004.0
2018-11-27 15:15:00,231.72,231.84,231.18,231.18,25803.0,231.72,231.84,231.18,231.18,25803.0
2018-11-27 15:20:00,231.21,231.43,230.83,231.08,19060.0,231.21,231.43,230.83,231.08,19060.0
2018-11-27 15:25:00,231.09,231.46,230.85,230.9,20336.0,231.09,231.46,230.85,230.9,20336.0
2018-11-27 15:30:00,230.95,231.02,230.7,230.81,38360.0,230.95,231.02,230.7,230.81,38360.0
2018-11-27 15:35:00,230.77,231.26,230.68,231.05,28957.0,230.77,231.26,230.68,231.05,28957.0
2018-11-27 15:40:00,231.07,231.91,231.07,231.9,35391.0,231.07,231.91,231.07,231.9,35391.0
2018-11-27 15:45:00,231.95,231.98,231.68,231.84,54704.0,231.95,231.98,231.68,231.84,54704.0
2018-11-27 15:50:00,231.78,231.94,231.66,231.74,66195.0,231.78,231.94,231.66,231.74,66195.0
2018-11-27 15:55:00,231.7,232.27,231.66,232.26,151457.0,231.7,232.27,231.66,232.26,151457.0
2018-11-28 09:30:00,237.9,241.89,237.74,240.84,386145.0,237.9,241.89,237.74,240.84,386145.0
2018-11-28 09:35:00,240.69,241.76,240.01,240.16,224680.0,240.69,241.76,240.01,240.16,224680.0
2018-11-28 09:40:00,240.26,241.75,238.79,240.77,183049.0,240.26,241.75,238.79,240.77,183049.0
2018-11-28 09:45:00,240.96,241.0,239.03,239.71,84317.0,240.96,241.0,239.03,239.71,84317.0
2018-11-28 09:50:00,239.7,241.23,239.69,240.51,87737.0,239.7,241.23,239.69,240.51,87737.0
2018-11-28 09:55:00,240.55,241.17,240.37,241.05,48804.0,240.55,241.17,240.37,241.05,48804.0
2018-11-28 10:00:00,241.24,241.85,241.17,241.72,91723.0,241.24,241.85,241.17,241.72,91723.0
2018-11-28 10:05:00,241.7,241.74,240.8,241.12,72083.0,241.7,241.74,240.8,241.12,72083.0
2018-11-28 10:10:00,241.21,241.55,240.58,240.95,71900.0,241.21,241.55,240.58,240.95,71900.0
2018-11-28 10:15:00,240.88,241.49,240.76,241.01,86205.0,240.88,241.49,240.76,241.01,86205.0
2018-11-28 10:20:00,241.05,241.25,240.67,240.91,60071.0,241.05,241.25,240.67,240.91,60071.0
2018-11-28 10:25:00,240.9,241.08,239.5,239.71,100302.0,240.9,241.08,239.5,239.71,100302.0
2018-11-28 10:30:00,239.67,239.94,238.8,239.43,65630.0,239.67,239.94,238.8,239.43,65630.0
2018-11-28 10:35:00,239.29,240.29,239.12,239.52,34467.0,239.29,240.29,239.12,239.52,34467.0
2018-11-28 10:40:00,239.43,239.53,238.7,239.15,39653.0,239.43,239.53,238.7,239.15,39653.0
2018-11-28 10:45:00,239.2,239.2,238.57,238.79,37655.0,239.2,239.2,238.57,238.79,37655.0
2018-11-28 10:50:00,238.78,239.15,238.43,238.88,38960.0,238.78,239.15,238.43,238.88,38960.0
2018-11-28 10:55:00,238.91,240.12,238.91,240.01,44848.0,238.91,240.12,238.91,240.01,44848.0
2018-11-28 11:00:00,240.03,240.62,239.91,240.01,38652.0,240.03,240.62,239.91,240.01,38652.0
2018-11-28 11:05:00,240.02,240.92,239.92,240.66,51590.0,240.02,240.92,239.92,240.66,51590.0
2018-11-28 11:10:00,240.68,241.5,240.53,241.28,105299.0,240.68,241.5,240.53,241.28,105299.0
2018-11-28 11:15:00,241.26,241.41,240.25,240.8,52453.0,241.26,241.41,240.25,240.8,52453.0
2018-11-28 11:20:00,240.84,241.05,240.53,240.91,61985.0,240.84,241.05,240.53,240.91,61985.0
2018-11-28 11:25:00,240.93,241.06,240.61,240.89,25399.0,240.93,241.06,240.61,240.89,25399.0
2018-11-28 11:30:00,240.89,241.73,240.69,241.5,47428.0,240.89,241.73,240.69,241.5,47428.0
2018-11-28 11:35:00,241.51,241.6,240.58,241.0,23783.0,241.51,241.6,240.58,241.0,23783.0
2018-11-28 11:40:00,240.99,241.84,240.84,241.84,25111.0,240.99,241.84,240.84,241.84,25111.0
2018-11-28 11:45:00,241.82,242.0,241.4,241.81,42021.0,241.82,242.0,241.4,241.81,42021.0
2018-11-28 11:50:00,241.8,242.69,241.6,242.42,70910.0,241.8,242.69,241.6,242.42,70910.0
2018-11-28 11:55:00,242.47,243.44,242.44,242.86,82686.0,242.47,243.44,242.44,242.86,82686.0
2018-11-28 12:00:00,242.9,245.0,242.86,244.93,121893.0,242.9,245.0,242.86,244.93,121893.0
2018-11-28 12:05:00,244.96,246.49,244.71,246.38,78985.0,244.96,246.49,244.71,246.38,78985.0
2018-11-28 12:10:00,246.36,246.62,245.03,246.03,80248.0,246.36,246.62,245.03,246.03,80248.0
2018-11-28 12:15:00,246.15,246.7,245.72,246.0,49216.0,246.15,246.7,245.72,246.0,49216.0
2018-11-28 12:20:00,246.08,246.67,246.05,246.13,59283.0,246.08,246.67,246.05,246.13,59283.0
2018-11-28 12:25:00,246.28,247.3,245.85,247.11,63793.0,246.28,247.3,245.85,247.11,63793.0
2018-11-28 12:30:00,247.16,248.0,246.78,247.39,73631.0,247.16,248.0,246.78,247.39,73631.0
2018-11-28 12:35:00,247.31,247.45,246.56,247.45,48945.0,247.31,247.45,246.56,247.45,48945.0
2018-11-28 12:40:00,247.38,247.55,246.5,246.52,50481.0,247.38,247.55,246.5,246.52,50481.0
2018-11-28 12:45:00,246.64,247.37,246.59,246.8,39566.0,246.64,247.37,246.59,246.8,39566.0
2018-11-28 12:50:00,246.77,247.43,246.76,247.32,34275.0,246.77,247.43,246.76,247.32,34275.0
2018-11-28 12:55:00,247.31,247.37,246.11,246.13,48360.0,247.31,247.37,246.11,246.13,48360.0
2018-11-28 13:00:00,246.15,246.24,245.56,245.94,40698.0,246.15,246.24,245.56,245.94,40698.0
2018-11-28 13:05:00,245.84,246.39,245.83,246.15,29113.0,245.84,246.39,245.83,246.15,29113.0
2018-11-28 13:10:00,246.07,246.84,245.93,246.77,18601.0,246.07,246.84,245.93,246.77,18601.0
2018-11-28 13:15:00,246.81,247.03,246.41,246.86,21639.0,246.81,247.03,246.41,246.86,21639.0
2018-11-28 13:20:00,246.88,246.9,246.37,246.73,18949.0,246.88,246.9,246.37,246.73,18949.0
2018-11-28 13:25:00,246.7,247.7,246.69,247.59,31287.0,246.7,247.7,246.69,247.59,31287.0
2018-11-28 13:30:00,247.66,248.58,247.51,248.58,71960.0,247.66,248.58,247.51,248.58,71960.0
2018-11-28 13:35:00,248.59,249.63,248.47,249.29,98256.0,248.59,249.63,248.47,249.29,98256.0
2018-11-28 13:40:00,249.22,250.41,248.67,249.93,84794.0,249.22,250.41,248.67,249.93,84794.0
2018-11-28 13:45:00,249.92,250.31,248.95,248.95,54779.0,249.92,250.31,248.95,248.95,54779.0
2018-11-28 13:50:00,249.04,249.95,248.88,249.23,48921.0,249.04,249.95,248.88,249.23,48921.0
2018-11-28 13:55:00,249.24,249.97,249.24,249.52,35184.0,249.24,249.97,249.24,249.52,35184.0
2018-11-28 14:00:00,249.55,249.76,249.37,249.62,42408.0,249.55,249.76,249.37,249.62,42408.0
2018-11-28 14:05:00,249.58,249.82,248.88,248.99,43225.0,249.58,249.82,248.88,248.99,43225.0
2018-11-28 14:10:00,249.14,249.44,248.74,249.13,21934.0,249.14,249.44,248.74,249.13,21934.0
2018-11-28 14:15:00,249.04,249.04,248.27,248.87,26041.0,249.04,249.04,248.27,248.87,26041.0
2018-11-28 14:20:00,248.82,248.84,248.3,248.51,24440.0,248.82,248.84,248.3,248.51,24440.0
2018-11-28 14:25:00,248.55,249.18,248.48,248.53,21680.0,248.55,249.18,248.48,248.53,21680.0
2018-11-28 14:30:00,248.48,248.68,248.05,248.2,21333.0,248.48,248.68,248.05,248.2,21333.0
2018-11-28 14:35:00,248.19,248.5,247.85,247.95,32427.0,248.19,248.5,247.85,247.95,32427.0
2018-11-28 14:40:00,247.99,248.18,247.79,248.08,23996.0,247.99,248.18,247.79,248.08,23996.0
2018-11-28 14:45:00,248.14,248.26,247.52,247.65,22599.0,248.14,248.26,247.52,247.65,22599.0
2018-11-28 14:50:00,247.71,247.89,247.31,247.53,32420.0,247.71,247.89,247.31,247.53,32420.0
2018-11-28 14:55:00,247.48,247.67,247.02,247.07,27464.0,247.48,247.67,247.02,247.07,27464.0
2018-11-28 15:00:00,247.06,247.06,246.55,246.86,36018.0,247.06,247.06,246.55,246.86,36018.0
2018-11-28 15:05:00,246.96,247.45,246.93,247.28,27620.0,246.96,247.45,246.93,247.28,27620.0
2018-11-28 15:10:00,247.31,248.28,247.31,248.23,34368.0,247.31,248.28,247.31,248.23,34368.0
2018-11-28 15:15:00,248.17,248.55,248.11,248.27,24139.0,248.17,248.55,248.11,248.27,24139.0
2018-11-28 15:20:00,248.31,248.82,248.31,248.42,51514.0,248.31,248.82,248.31,248.42,51514.0
2018-11-28 15:25:00,248.44,248.68,248.08,248.4,22826.0,248.44,248.68,248.08,248.4,22826.0
2018-11-28 15:30:00,248.31,248.9,248.11,248.86,31864.0,248.31,248.9,248.11,248.86,31864.0
2018-11-28 15:35:00,248.89,249.22,248.82,249.13,36331.0,248.89,249.22,248.82,249.13,36331.0
2018-11-28 15:40:00,249.16,249.24,248.97,249.15,43015.0,249.16,249.24,248.97,249.15,43015.0
2018-11-28 15:45:00,249.16,249.76,249.13,249.64,58469.0,249.16,249.76,249.13,249.64,58469.0
2018-11-28 15:50:00,249.63,249.71,248.96,249.07,83167.0,249.63,249.71,248.96,249.07,83167.0
2018-11-28 15:55:00,249.01,249.2,248.86,249.2,171871.0,249.01,249.2,248.86,249.2,171871.0
2018-11-29 09:30:00,246.36,248.5,246.2,247.83,147692.0,246.36,248.5,246.2,247.83,147692.0
2018-11-29 09:35:00,247.85,248.05,246.75,247.77,87907.0,247.85,248.05,246.75,247.77,87907.0
2018-11-29 09:40:00,247.78,247.78,246.02,246.31,56830.0,247.78,247.78,246.02,246.31,56830.0
2018-11-29 09:45:00,246.55,246.55,245.1,245.9,61088.0,246.55,246.55,245.1,245.9,61088.0
2018-11-29 09:50:00,245.78,247.82,245.78,247.61,63638.0,245.78,247.82,245.78,247.61,63638.0
2018-11-29 09:55:00,247.41,248.0,246.75,247.14,41210.0,247.41,248.0,246.75,247.14,41210.0
2018-11-29 10:00:00,247.18,248.0,246.67,247.31,58513.0,247.18,248.0,246.67,247.31,58513.0
2018-11-29 10:05:00,247.31,247.97,246.75,246.99,24638.0,247.31,247.97,246.75,246.99,24638.0
2018-11-29 10:10:00,247.03,247.26,246.36,247.15,25358.0,247.03,247.26,246.36,247.15,25358.0
2018-11-29 10:15:00,247.28,247.35,246.03,246.43,30150.0,247.28,247.35,246.03,246.43,30150.0
2018-11-29 10:20:00,246.33,246.72,245.75,246.04,27154.0,246.33,246.72,245.75,246.04,27154.0
2018-11-29 10:25:00,246.14,246.24,245.17,245.5,29811.0,246.14,246.24,245.17,245.5,29811.0
2018-11-29 10:30:00,245.45,246.61,245.18,245.86,63564.0,245.45,246.61,245.18,245.86,63564.0
2018-11-29 10:35:00,245.85,246.78,245.68,246.28,34506.0,245.85,246.78,245.68,246.28,34506.0
2018-11-29 10:40:00,246.28,246.33,245.0,245.25,36490.0,246.28,246.33,245.0,245.25,36490.0
2018-11-29 10:45:00,245.28,245.53,244.9,245.01,41789.0,245.28,245.53,244.9,245.01,41789.0
2018-11-29 10:50:00,245.0,245.01,244.38,244.64,27391.0,245.0,245.01,244.38,244.64,27391.0
2018-11-29 10:55:00,244.6,245.68,244.31,245.5,28904.0,244.6,245.68,244.31,245.5,28904.0
2018-11-29 11:00:00,245.35,246.06,244.97,245.81,22291.0,245.35,246.06,244.97,245.81,22291.0
2018-11-29 11:05:00,245.84,245.91,245.37,245.59,33035.0,245.84,245.91,245.37,245.59,33035.0
2018-11-29 11:10:00,245.48,246.62,245.36,246.36,22194.0,245.48,246.62,245.36,246.36,22194.0
2018-11-29 11:15:00,246.36,246.74,246.21,246.35,14558.0,246.36,246.74,246.21,246.35,14558.0
2018-11-29 11:20:00,246.29,247.34,246.02,247.0,38780.0,246.29,247.34,246.02,247.0,38780.0
2018-11-29 11:25:00,247.0,247.51,246.94,247.4,40577.0,247.0,247.51,246.94,247.4,40577.0
2018-11-29 11:30:00,247.48,248.01,247.07,247.88,17303.0,247.48,248.01,247.07,247.88,17303.0
2018-11-29 11:35:00,247.81,248.25,247.81,248.0,17084.0,247.81,248.25,247.81,248.0,17084.0
2018-11-29 11:40:00,248.01,248.28,247.88,248.22,16132.0,248.01,248.28,247.88,248.22,16132.0
2018-11-29 11:45:00,248.18,248.72,248.13,248.5,20629.0,248.18,248.72,248.13,248.5,20629.0
2018-11-29 11:50:00,248.55,249.4,248.41,249.15,27129.0,248.55,249.4,248.41,249.15,27129.0
2018-11-29 11:55:00,249.23,249.36,248.71,248.91,31946.0,249.23,249.36,248.71,248.91,31946.0
2018-11-29 12:00:00,248.8,248.8,247.94,248.13,30151.0,248.8,248.8,247.94,248.13,30151.0
2018-11-29 12:05:00,248.17,248.55,247.88,248.16,22434.0,248.17,248.55,247.88,248.16,22434.0
2018-11-29 12:10:00,248.21,248.86,248.16,248.38,16142.0,248.21,248.86,248.16,248.38,16142.0
2018-11-29 12:15:00,248.32,248.9,248.24,248.87,15637.0,248.32,248.9,248.24,248.87,15637.0
2018-11-29 12:20:00,248.79,248.87,248.7,248.74,11067.0,248.79,248.87,248.7,248.74,11067.0
2018-11-29 12:25:00,248.71,248.82,248.61,248.77,14950.0,248.71,248.82,248.61,248.77,14950.0
2018-11-29 12:30:00,248.77,249.23,248.74,249.05,29605.0,248.77,249.23,248.74,249.05,29605.0
2018-11-29 12:35:00,249.09,249.48,248.95,249.48,16802.0,249.09,249.48,248.95,249.48,16802.0
2018-11-29 12:40:00,249.46,249.96,249.41,249.72,25850.0,249.46,249.96,249.41,249.72,25850.0
2018-11-29 12:45:00,249.78,249.87,249.52,249.59,20632.0,249.78,249.87,249.52,249.59,20632.0
2018-11-29 12:50:00,249.59,249.75,249.3,249.32,10902.0,249.59,249.75,249.3,249.32,10902.0
2018-11-29 12:55:00,249.32,249.96,249.3,249.92,12725.0,249.32,249.96,249.3,249.92,12725.0
2018-11-29 13:00:00,249.94,250.14,249.82,250.08,21706.0,249.94,250.14,249.82,250.08,21706.0
2018-11-29 13:05:00,250.07,250.09,249.24,249.24,38800.0,250.07,250.09,249.24,249.24,38800.0
2018-11-29 13:10:00,249.17,249.33,248.84,248.84,19403.0,249.17,249.33,248.84,248.84,19403.0
2018-11-29 13:15:00,248.93,249.07,248.6,248.83,29484.0,248.93,249.07,248.6,248.83,29484.0
2018-11-29 13:20:00,248.92,249.34,248.82,249.33,13154.0,248.92,249.34,248.82,249.33,13154.0
2018-11-29 13:25:00,249.36,249.48,249.33,249.41,6773.0,249.36,249.48,249.33,249.41,6773.0
2018-11-29 13:30:00,249.46,249.78,249.4,249.75,15270.0,249.46,249.78,249.4,249.75,15270.0
2018-11-29 13:35:00,249.65,249.88,249.53,249.81,12477.0,249.65,249.88,249.53,249.81,12477.0
2018-11-29 13:40:00,249.87,250.04,249.76,250.0,12176.0,249.87,250.04,249.76,250.0,12176.0
2018-11-29 13:45:00,250.0,250.39,249.99,250.39,15055.0,250.0,250.39,249.99,250.39,15055.0
2018-11-29 13:50:00,250.52,250.52,249.82,249.83,14332.0,250.52,250.52,249.82,249.83,14332.0
2018-11-29 13:55:00,249.81,249.9,249.61,249.64,22214.0,249.81,249.9,249.61,249.64,22214.0
2018-11-29 14:00:00,249.66,250.37,249.13,250.17,15748.0,249.66,250.37,249.13,250.17,15748.0
2018-11-29 14:05:00,250.09,250.29,249.72,249.88,15620.0,250.09,250.29,249.72,249.88,15620.0
2018-11-29 14:10:00,249.83,250.86,249.76,250.77,19524.0,249.83,250.86,249.76,250.77,19524.0
2018-11-29 14:15:00,250.82,251.27,250.56,251.01,22030.0,250.82,251.27,250.56,251.01,22030.0
2018-11-29 14:20:00,251.11,251.58,250.92,251.16,17260.0,251.11,251.58,250.92,251.16,17260.0
2018-11-29 14:25:00,251.31,251.31,250.89,251.07,16082.0,251.31,251.31,250.89,251.07,16082.0
2018-11-29 14:30:00,251.1,251.29,250.94,251.29,16320.0,251.1,251.29,250.94,251.29,16320.0
2018-11-29 14:35:00,251.29,251.44,250.88,250.98,21965.0,251.29,251.44,250.88,250.98,21965.0
2018-11-29 14:40:00,250.93,251.44,250.92,251.3,25328.0,250.93,251.44,250.92,251.3,25328.0
2018-11-29 14:45:00,251.26,251.4,251.13,251.31,14188.0,251.26,251.4,251.13,251.31,14188.0
2018-11-29 14:50:00,251.38,252.04,251.32,251.71,36742.0,251.38,252.04,251.32,251.71,36742.0
2018-11-29 14:55:00,251.68,251.97,251.62,251.97,26283.0,251.68,251.97,251.62,251.97,26283.0
2018-11-29 15:00:00,251.9,252.25,251.84,251.94,39719.0,251.9,252.25,251.84,251.94,39719.0
2018-11-29 15:05:00,251.96,252.0,251.14,251.25,43710.0,251.96,252.0,251.14,251.25,43710.0
2018-11-29 15:10:00,251.24,251.25,250.4,250.72,51649.0,251.24,251.25,250.4,250.72,51649.0
2018-11-29 15:15:00,250.75,250.75,250.06,250.08,31327.0,250.75,250.75,250.06,250.08,31327.0
2018-11-29 15:20:00,250.13,250.43,249.81,249.9,21109.0,250.13,250.43,249.81,249.9,21109.0
2018-11-29 15:25:00,249.85,249.93,249.56,249.8,28633.0,249.85,249.93,249.56,249.8,28633.0
2018-11-29 15:30:00,249.8,249.8,249.13,249.71,29437.0,249.8,249.8,249.13,249.71,29437.0
2018-11-29 15:35:00,249.75,250.13,249.7,249.79,28648.0,249.75,250.13,249.7,249.79,28648.0
2018-11-29 15:40:00,249.77,250.05,249.46,249.72,40945.0,249.77,250.05,249.46,249.72,40945.0
2018-11-29 15:45:00,249.73,249.82,249.42,249.62,35166.0,249.73,249.82,249.42,249.62,35166.0
2018-11-29 15:50:00,249.64,249.73,249.25,249.66,51523.0,249.64,249.73,249.25,249.66,51523.0
2018-11-29 15:55:00,249.64,249.65,248.81,249.09,118848.0,249.64,249.65,248.81,249.09,118848.0
2018-11-30 09:30:00,250.23,251.57,249.37,249.37,80525.0,250.23,251.57,249.37,249.37,80525.0
2018-11-30 09:35:00,249.35,250.04,248.54,250.04,19241.0,249.35,250.04,248.54,250.04,19241.0
2018-11-30 09:40:00,250.43,250.72,248.75,249.66,27418.0,250.43,250.72,248.75,249.66,27418.0
2018-11-30 09:45:00,249.78,251.22,249.6,251.13,25869.0,249.78,251.22,249.6,251.13,25869.0
2018-11-30 09:50:00,251.01,251.57,250.38,250.96,29106.0,251.01,251.57,250.38,250.96,29106.0
2018-11-30 09:55:00,250.84,250.98,249.66,250.53,39363.0,250.84,250.98,249.66,250.53,39363.0
2018-11-30 10:00:00,250.7,250.7,249.15,249.55,38358.0,250.7,250.7,249.15,249.55,38358.0
2018-11-30 10:05:00,249.48,250.1,249.16,249.77,25811.0,249.48,250.1,249.16,249.77,25811.0
2018-11-30 10:10:00,249.74,250.46,249.49,250.45,34081.0,249.74,250.46,249.49,250.45,34081.0
2018-11-30 10:15:00,250.45,250.58,249.22,249.22,21114.0,250.45,250.58,249.22,249.22,21114.0
2018-11-30 10:20:00,249.31,249.55,248.84,249.32,22059.0,249.31,249.55,248.84,249.32,22059.0
2018-11-30 10:25:00,249.25,249.54,248.88,249.22,26725.0,249.25,249.54,248.88,249.22,26725.0
2018-11-30 10:30:00,249.25,250.21,249.19,250.11,20977.0,249.25,250.21,249.19,250.11,20977.0
2018-11-30 10:35:00,250.1,250.62,250.01,250.62,20463.0,250.1,250.62,250.01,250.62,20463.0
2018-11-30 10:40:00,250.62,250.75,250.19,250.61,29702.0,250.62,250.75,250.19,250.61,29702.0
2018-11-30 10:45:00,250.68,250.68,249.69,249.69,26110.0,250.68,250.68,249.69,249.69,26110.0
2018-11-30 10:50:00,249.7,249.98,249.03,249.85,35505.0,249.7,249.98,249.03,249.85,35505.0
2018-11-30 10:55:00,249.76,249.93,249.24,249.24,20157.0,249.76,249.93,249.24,249.24,20157.0
2018-11-30 11:00:00,249.03,249.28,248.82,249.21,28629.0,249.03,249.28,248.82,249.21,28629.0
2018-11-30 11:05:00,249.25,249.52,248.76,248.76,11554.0,249.25,249.52,248.76,248.76,11554.0
2018-11-30 11:10:00,248.71,249.0,248.3,248.7,24706.0,248.71,249.0,248.3,248.7,24706.0
2018-11-30 11:15:00,248.82,249.26,248.72,248.92,16999.0,248.82,249.26,248.72,248.92,16999.0
2018-11-30 11:20:00,248.94,249.38,248.87,249.08,15220.0,248.94,249.38,248.87,249.08,15220.0
2018-11-30 11:25:00,248.96,249.0,248.2,248.34,29072.0,248.96,249.0,248.2,248.34,29072.0
2018-11-30 11:30:00,248.28,249.16,247.81,248.95,44233.0,248.28,249.16,247.81,248.95,44233.0
2018-11-30 11:35:00,248.83,249.7,248.8,249.56,22386.0,248.83,249.7,248.8,249.56,22386.0
2018-11-30 11:40:00,249.55,250.04,249.55,249.99,14685.0,249.55,250.04,249.55,249.99,14685.0
2018-11-30 11:45:00,249.94,250.07,249.28,249.75,16814.0,249.94,250.07,249.28,249.75,16814.0
2018-11-30 11:50:00,249.75,249.98,249.56,249.73,16059.0,249.75,249.98,249.56,249.73,16059.0
2018-11-30 11:55:00,249.74,249.9,249.43,249.43,13317.0,249.74,249.9,249.43,249.43,13317.0
2018-11-30 12:00:00,249.39,249.47,248.92,249.2,12064.0,249.39,249.47,248.92,249.2,12064.0
2018-11-30 12:05:00,249.07,249.34,248.96,249.28,15027.0,249.07,249.34,248.96,249.28,15027.0
2018-11-30 12:10:00,249.16,249.27,248.67,248.72,18950.0,249.16,249.27,248.67,248.72,18950.0
2018-11-30 12:15:00,248.75,248.84,248.41,248.46,12108.0,248.75,248.84,248.41,248.46,12108.0
2018-11-30 12:20:00,248.41,248.58,248.17,248.4,21343.0,248.41,248.58,248.17,248.4,21343.0
2018-11-30 12:25:00,248.34,248.51,248.01,248.47,22085.0,248.34,248.51,248.01,248.47,22085.0
2018-11-30 12:30:00,248.53,248.88,248.51,248.6,8713.0,248.53,248.88,248.51,248.6,8713.0
2018-11-30 12:35:00,248.6,248.6,248.28,248.38,11043.0,248.6,248.6,248.28,248.38,11043.0
2018-11-30 12:40:00,248.35,248.45,248.18,248.36,12512.0,248.35,248.45,248.18,248.36,12512.0
2018-11-30 12:45:00,248.36,249.09,248.35,248.88,13754.0,248.36,249.09,248.35,248.88,13754.0
2018-11-30 12:50:00,248.83,249.0,248.51,248.56,13350.0,248.83,249.0,248.51,248.56,13350.0
2018-11-30 12:55:00,248.57,248.59,248.18,248.18,9353.0,248.57,248.59,248.18,248.18,9353.0
2018-11-30 13:00:00,248.17,248.17,247.69,247.75,19368.0,248.17,248.17,247.69,247.75,19368.0
2018-11-30 13:05:00,247.79,247.85,247.27,247.31,12857.0,247.79,247.85,247.27,247.31,12857.0
2018-11-30 13:10:00,247.23,247.4,247.09,247.21,21426.0,247.23,247.4,247.09,247.21,21426.0
2018-11-30 13:15:00,247.15,247.7,247.09,247.63,13990.0,247.15,247.7,247.09,247.63,13990.0
2018-11-30 13:20:00,247.65,247.85,247.46,247.75,16534.0,247.65,247.85,247.46,247.75,16534.0
2018-11-30 13:25:00,247.8,248.0,247.56,247.79,29508.0,247.8,248.0,247.56,247.79,29508.0
2018-11-30 13:30:00,247.79,248.75,247.72,248.5,30260.0,247.79,248.75,247.72,248.5,30260.0
2018-11-30 13:35:00,248.57,249.02,248.37,248.5,29365.0,248.57,249.02,248.37,248.5,29365.0
2018-11-30 13:40:00,248.55,248.97,248.44,248.96,15498.0,248.55,248.97,248.44,248.96,15498.0
2018-11-30 13:45:00,249.06,249.46,248.95,249.46,26257.0,249.06,249.46,248.95,249.46,26257.0
2018-11-30 13:50:00,249.46,249.73,248.83,248.99,29255.0,249.46,249.73,248.83,248.99,29255.0
2018-11-30 13:55:00,248.94,249.04,248.83,248.89,16179.0,248.94,249.04,248.83,248.89,16179.0
2018-11-30 14:00:00,248.98,249.02,248.62,248.93,29678.0,248.98,249.02,248.62,248.93,29678.0
2018-11-30 14:05:00,248.9,249.17,248.82,249.03,16249.0,248.9,249.17,248.82,249.03,16249.0
2018-11-30 14:10:00,249.05,249.05,248.79,248.91,11444.0,249.05,249.05,248.79,248.91,11444.0
2018-11-30 14:15:00,248.92,249.33,248.77,248.92,20575.0,248.92,249.33,248.77,248.92,20575.0
2018-11-30 14:20:00,248.79,249.0,248.73,248.98,16827.0,248.79,249.0,248.73,248.98,16827.0
2018-11-30 14:25:00,249.0,249.19,248.8,249.19,15734.0,249.0,249.19,248.8,249.19,15734.0
2018-11-30 14:30:00,249.14,249.33,249.04,249.27,17932.0,249.14,249.33,249.04,249.27,17932.0
2018-11-30 14:35:00,249.34,249.75,249.34,249.66,19491.0,249.34,249.75,249.34,249.66,19491.0
2018-11-30 14:40:00,249.66,250.09,249.59,249.67,15714.0,249.66,250.09,249.59,249.67,15714.0
2018-11-30 14:45:00,249.67,249.68,249.06,249.19,26532.0,249.67,249.68,249.06,249.19,26532.0
2018-11-30 14:50:00,249.19,249.45,249.08,249.32,16055.0,249.19,249.45,249.08,249.32,16055.0
2018-11-30 14:55:00,249.31,249.41,249.07,249.25,20290.0,249.31,249.41,249.07,249.25,20290.0
2018-11-30 15:00:00,249.31,249.67,249.28,249.6,20542.0,249.31,249.67,249.28,249.6,20542.0
2018-11-30 15:05:00,249.58,250.23,249.52,250.22,15511.0,249.58,250.23,249.52,250.22,15511.0
2018-11-30 15:10:00,250.2,250.27,250.0,250.06,15796.0,250.2,250.27,250.0,250.06,15796.0
2018-11-30 15:15:00,250.01,250.43,249.92,250.43,19169.0,250.01,250.43,249.92,250.43,19169.0
2018-11-30 15:20:00,250.43,250.46,250.03,250.15,27815.0,250.43,250.46,250.03,250.15,27815.0
2018-11-30 15:25:00,250.09,250.21,249.8,249.8,25139.0,250.09,250.21,249.8,249.8,25139.0
2018-11-30 15:30:00,249.81,250.27,249.57,249.75,34530.0,249.81,250.27,249.57,249.75,34530.0
2018-11-30 15:35:00,249.73,249.79,249.4,249.77,26165.0,249.73,249.79,249.4,249.77,26165.0
2018-11-30 15:40:00,249.78,249.85,249.49,249.77,35602.0,249.78,249.85,249.49,249.77,35602.0
2018-11-30 15:45:00,249.75,249.84,249.38,249.65,52398.0,249.75,249.84,249.38,249.65,52398.0
2018-11-30 15:50:00,249.61,249.71,249.2,249.51,53848.0,249.61,249.71,249.2,249.51,53848.0
2018-11-30 15:55:00,249.54,251.06,249.54,250.93,384026.0,249.54,251.06,249.54,250.93,384026.0
2018-12-03 09:30:00,260.71,260.72,256.0,256.89,265389.0,260.71,260.72,256.0,256.89,265389.0
2018-12-03 09:35:00,256.66,257.42,255.01,255.39,136188.0,256.66,257.42,255.01,255.39,136188.0
2018-12-03 09:40:00,255.37,255.87,255.0,255.19,113882.0,255.37,255.87,255.0,255.19,113882.0
2018-12-03 09:45:00,255.2,255.4,253.82,254.78,68067.0,255.2,255.4,253.82,254.78,68067.0
2018-12-03 09:50:00,254.92,255.06,253.25,253.81,56418.0,254.92,255.06,253.25,253.81,56418.0
2018-12-03 09:55:00,253.88,254.4,252.31,254.23,46839.0,253.88,254.4,252.31,254.23,46839.0
2018-12-03 10:00:00,254.18,254.47,253.38,254.14,74058.0,254.18,254.47,253.38,254.14,74058.0
2018-12-03 10:05:00,254.1,254.42,253.01,253.56,74181.0,254.1,254.42,253.01,253.56,74181.0
2018-12-03 10:10:00,253.41,254.18,253.12,253.43,42677.0,253.41,254.18,253.12,253.43,42677.0
2018-12-03 10:15:00,253.51,255.0,253.51,254.58,66050.0,253.51,255.0,253.51,254.58,66050.0
2018-12-03 10:20:00,254.58,255.89,254.24,255.41,46249.0,254.58,255.89,254.24,255.41,46249.0
2018-12-03 10:25:00,255.33,255.74,254.74,255.21,65124.0,255.33,255.74,254.74,255.21,65124.0
2018-12-03 10:30:00,255.15,255.19,254.12,254.83,39974.0,255.15,255.19,254.12,254.83,39974.0
2018-12-03 10:35:00,254.83,254.96,253.31,253.31,54237.0,254.83,254.96,253.31,253.31,54237.0
2018-12-03 10:40:00,253.34,253.46,252.7,253.18,21755.0,253.34,253.46,252.7,253.18,21755.0
2018-12-03 10:45:00,253.28,253.72,252.91,252.98,17636.0,253.28,253.72,252.91,252.98,17636.0
2018-12-03 10:50:00,252.92,252.92,252.08,252.42,64633.0,252.92,252.92,252.08,252.42,64633.0
2018-12-03 10:55:00,252.52,252.74,252.13,252.28,74349.0,252.52,252.74,252.13,252.28,74349.0
2018-12-03 11:00:00,252.4,252.84,251.81,252.63,47462.0,252.4,252.84,251.81,252.63,47462.0
2018-12-03 11:05:00,252.67,253.57,252.51,253.57,15233.0,252.67,253.57,252.51,253.57,15233.0
2018-12-03 11:10:00,253.63,253.9,252.88,253.02,30417.0,253.63,253.9,252.88,253.02,30417.0
2018-12-03 11:15:00,253.0,253.94,253.0,253.68,28430.0,253.0,253.94,253.0,253.68,28430.0
2018-12-03 11:20:00,253.62,253.76,253.21,253.61,36362.0,253.62,253.76,253.21,253.61,36362.0
2018-12-03 11:25:00,253.71,254.05,253.34,253.9,25587.0,253.71,254.05,253.34,253.9,25587.0
2018-12-03 11:30:00,254.03,254.43,254.0,254.41,16040.0,254.03,254.43,254.0,254.41,16040.0
2018-12-03 11:35:00,254.46,254.59,253.87,254.16,32987.0,254.46,254.59,253.87,254.16,32987.0
2018-12-03 11:40:00,254.06,254.1,252.98,253.13,19914.0,254.06,254.1,252.98,253.13,19914.0
2018-12-03 11:45:00,253.19,253.57,252.53,253.46,26547.0,253.19,253.57,252.53,253.46,26547.0
2018-12-03 11:50:00,253.43,253.7,253.09,253.09,18135.0,253.43,253.7,253.09,253.09,18135.0
2018-12-03 11:55:00,253.06,253.26,252.29,252.57,39929.0,253.06,253.26,252.29,252.57,39929.0
2018-12-03 12:00:00,252.52,253.41,252.44,253.23,17182.0,252.52,253.41,252.44,253.23,17182.0
2018-12-03 12:05:00,253.23,253.43,253.1,253.26,10402.0,253.23,253.43,253.1,253.26,10402.0
2018-12-03 12:10:00,253.25,253.3,252.73,252.88,18568.0,253.25,253.3,252.73,252.88,18568.0
2018-12-03 12:15:00,252.89,253.54,252.89,253.3,12900.0,252.89,253.54,252.89,253.3,12900.0
2018-12-03 12:20:00,253.16,253.24,252.73,253.21,10001.0,253.16,253.24,252.73,253.21,10001.0
2018-12-03 12:25:00,253.3,253.55,253.01,253.37,17990.0,253.3,253.55,253.01,253.37,17990.0
2018-12-03 12:30:00,253.42,254.53,253.42,254.53,22013.0,253.42,254.53,253.42,254.53,22013.0
2018-12-03 12:35:00,254.53,254.53,253.81,253.96,11945.0,254.53,254.53,253.81,253.96,11945.0
2018-12-03 12:40:00,253.99,254.03,253.53,253.81,6851.0,253.99,254.03,253.53,253.81,6851.0
2018-12-03 12:45:00,253.81,253.91,253.37,253.6,8900.0,253.81,253.91,253.37,253.6,8900.0
2018-12-03 12:50:00,253.59,253.6,253.02,253.21,12466.0,253.59,253.6,253.02,253.21,12466.0
2018-12-03 12:55:00,253.19,253.67,253.19,253.65,13178.0,253.19,253.67,253.19,253.65,13178.0
2018-12-03 13:00:00,253.67,254.5,253.67,254.38,20227.0,253.67,254.5,253.67,254.38,20227.0
2018-12-03 13:05:00,254.33,254.49,253.95,254.21,7908.0,254.33,254.49,253.95,254.21,7908.0
2018-12-03 13:10:00,254.24,254.7,254.13,254.59,22406.0,254.24,254.7,254.13,254.59,22406.0
2018-12-03 13:15:00,254.61,254.97,254.58,254.66,9387.0,254.61,254.97,254.58,254.66,9387.0
2018-12-03 13:20:00,254.74,254.94,254.61,254.94,10969.0,254.74,254.94,254.61,254.94,10969.0
2018-12-03 13:25:00,254.95,254.98,254.56,254.73,14880.0,254.95,254.98,254.56,254.73,14880.0
2018-12-03 13:30:00,254.66,254.67,254.31,254.31,12665.0,254.66,254.67,254.31,254.31,12665.0
2018-12-03 13:35:00,254.3,254.31,253.93,254.03,10367.0,254.3,254.31,253.93,254.03,10367.0
2018-12-03 13:40:00,253.96,254.09,253.81,254.04,9674.0,253.96,254.09,253.81,254.04,9674.0
2018-12-03 13:45:00,254.12,254.15,253.41,253.47,11444.0,254.12,254.15,253.41,253.47,11444.0
2018-12-03 13:50:00,253.48,254.04,253.48,253.97,6596.0,253.48,254.04,253.48,253.97,6596.0
2018-12-03 13:55:00,253.9,253.94,253.37,253.87,10500.0,253.9,253.94,253.37,253.87,10500.0
2018-12-03 14:00:00,253.93,254.39,253.88,253.88,15233.0,253.93,254.39,253.88,253.88,15233.0
2018-12-03 14:05:00,253.89,254.06,252.91,253.41,29651.0,253.89,254.06,252.91,253.41,29651.0
2018-12-03 14:10:00,253.41,253.99,253.36,253.98,10647.0,253.41,253.99,253.36,253.98,10647.0
2018-12-03 14:15:00,253.99,254.47,253.89,254.17,91219.0,253.99,254.47,253.89,254.17,91219.0
2018-12-03 14:20:00,254.22,254.56,254.13,254.46,11331.0,254.22,254.56,254.13,254.46,11331.0
2018-12-03 14:25:00,254.36,254.79,254.33,254.63,15199.0,254.36,254.79,254.33,254.63,15199.0
2018-12-03 14:30:00,254.65,254.9,254.64,254.77,16539.0,254.65,254.9,254.64,254.77,16539.0
2018-12-03 14:35:00,254.85,254.93,254.41,254.85,11216.0,254.85,254.93,254.41,254.85,11216.0
2018-12-03 14:40:00,254.85,255.0,254.28,254.36,13044.0,254.85,255.0,254.28,254.36,13044.0
2018-12-03 14:45:00,254.42,254.61,254.1,254.41,12836.0,254.42,254.61,254.1,254.41,12836.0
2018-12-03 14:50:00,254.45,254.77,254.0,254.07,9840.0,254.45,254.77,254.0,254.07,9840.0
2018-12-03 14:55:00,254.01,254.22,253.84,254.21,16483.0,254.01,254.22,253.84,254.21,16483.0
2018-12-03 15:00:00,254.16,254.2,253.45,253.72,20486.0,254.16,254.2,253.45,253.72,20486.0
2018-12-03 15:05:00,253.68,254.12,253.45,253.75,15174.0,253.68,254.12,253.45,253.75,15174.0
2018-12-03 15:10:00,253.8,254.68,253.8,254.64,15551.0,253.8,254.68,253.8,254.64,15551.0
2018-12-03 15:15:00,254.75,254.95,254.58,254.69,15970.0,254.75,254.95,254.58,254.69,15970.0
2018-12-03 15:20:00,254.74,255.01,254.6,254.82,48665.0,254.74,255.01,254.6,254.82,48665.0
2018-12-03 15:25:00,254.84,255.0,254.38,254.96,21377.0,254.84,255.0,254.38,254.96,21377.0
2018-12-03 15:30:00,254.9,255.06,254.75,254.95,42787.0,254.9,255.06,254.75,254.95,42787.0
2018-12-03 15:35:00,254.91,255.01,254.73,254.93,30631.0,254.91,255.01,254.73,254.93,30631.0
2018-12-03 15:40:00,254.96,254.98,254.38,254.52,32602.0,254.96,254.98,254.38,254.52,32602.0
2018-12-03 15:45:00,254.54,254.85,254.2,254.63,37858.0,254.54,254.85,254.2,254.63,37858.0
2018-12-03 15:50:00,254.58,254.75,254.19,254.27,44679.0,254.58,254.75,254.19,254.27,44679.0
2018-12-03 15:55:00,254.27,255.29,254.27,255.25,243522.0,254.27,255.29,254.27,255.25,243522.0
2018-12-04 09:30:00,253.22,253.84,251.0,251.91,115288.0,253.22,253.84,251.0,251.91,115288.0
2018-12-04 09:35:00,251.95,252.55,250.93,251.59,47622.0,251.95,252.55,250.93,251.59,47622.0
2018-12-04 09:40:00,251.66,252.2,251.22,252.0,31856.0,251.66,252.2,251.22,252.0,31856.0
2018-12-04 09:45:00,251.86,252.7,251.84,252.38,27176.0,251.86,252.7,251.84,252.38,27176.0
2018-12-04 09:50:00,252.3,252.77,251.34,251.46,32380.0,252.3,252.77,251.34,251.46,32380.0
2018-12-04 09:55:00,251.58,252.92,251.22,252.73,26427.0,251.58,252.92,251.22,252.73,26427.0
2018-12-04 10:00:00,252.74,253.21,251.97,252.72,23148.0,252.74,253.21,251.97,252.72,23148.0
2018-12-04 10:05:00,252.73,254.0,252.32,253.88,38423.0,252.73,254.0,252.32,253.88,38423.0
2018-12-04 10:10:00,253.92,254.43,253.51,254.07,15302.0,253.92,254.43,253.51,254.07,15302.0
2018-12-04 10:15:00,254.18,254.71,253.76,253.86,20016.0,254.18,254.71,253.76,253.86,20016.0
2018-12-04 10:20:00,253.85,253.93,253.47,253.65,7929.0,253.85,253.93,253.47,253.65,7929.0
2018-12-04 10:25:00,253.74,254.15,253.55,254.12,25573.0,253.74,254.15,253.55,254.12,25573.0
2018-12-04 10:30:00,254.26,254.31,253.89,254.12,25771.0,254.26,254.31,253.89,254.12,25771.0
2018-12-04 10:35:00,254.07,254.57,253.85,254.47,31233.0,254.07,254.57,253.85,254.47,31233.0
2018-12-04 10:40:00,254.49,254.57,253.85,253.89,21088.0,254.49,254.57,253.85,253.89,21088.0
2018-12-04 10:45:00,253.87,254.34,253.67,254.33,9349.0,253.87,254.34,253.67,254.33,9349.0
2018-12-04 10:50:00,254.26,254.4,253.88,254.0,11378.0,254.26,254.4,253.88,254.0,11378.0
2018-12-04 10:55:00,254.12,254.18,253.8,253.8,10398.0,254.12,254.18,253.8,253.8,10398.0
2018-12-04 11:00:00,253.55,253.84,253.11,253.51,60005.0,253.55,253.84,253.11,253.51,60005.0
2018-12-04 11:05:00,253.61,254.0,253.54,253.81,18739.0,253.61,254.0,253.54,253.81,18739.0
2018-12-04 11:10:00,253.67,253.68,253.43,253.57,17780.0,253.67,253.68,253.43,253.57,17780.0
2018-12-04 11:15:00,253.42,253.44,252.97,253.1,16555.0,253.42,253.44,252.97,253.1,16555.0
2018-12-04 11:20:00,253.17,253.88,253.1,253.67,27329.0,253.17,253.88,253.1,253.67,27329.0
2018-12-04 11:25:00,253.65,253.65,252.95,253.2,13760.0,253.65,253.65,252.95,253.2,13760.0
2018-12-04 11:30:00,253.23,253.27,252.45,252.45,17994.0,253.23,253.27,252.45,252.45,17994.0
2018-12-04 11:35:00,252.36,252.55,252.12,252.55,12189.0,252.36,252.55,252.12,252.55,12189.0
2018-12-04 11:40:00,252.59,252.89,252.15,252.16,22928.0,252.59,252.89,252.15,252.16,22928.0
2018-12-04 11:45:00,252.24,252.57,251.9,252.57,80239.0,252.24,252.57,251.9,252.57,80239.0
2018-12-04 11:50:00,252.36,252.96,252.36,252.88,11210.0,252.36,252.96,252.36,252.88,11210.0
2018-12-04 11:55:00,252.91,252.94,252.16,252.16,11714.0,252.91,252.94,252.16,252.16,11714.0
2018-12-04 12:00:00,252.16,252.19,251.36,251.38,20788.0,252.16,252.19,251.36,251.38,20788.0
2018-12-04 12:05:00,251.39,251.52,250.06,250.6,45474.0,251.39,251.52,250.06,250.6,45474.0
2018-12-04 12:10:00,250.83,250.84,249.64,249.75,17702.0,250.83,250.84,249.64,249.75,17702.0
2018-12-04 12:15:00,249.52,250.04,249.27,249.68,37025.0,249.52,250.04,249.27,249.68,37025.0
2018-12-04 12:20:00,249.78,249.78,248.67,248.69,33727.0,249.78,249.78,248.67,248.69,33727.0
2018-12-04 12:25:00,248.7,248.95,247.77,247.98,48463.0,248.7,248.95,247.77,247.98,48463.0
2018-12-04 12:30:00,247.82,247.82,245.86,247.73,76523.0,247.82,247.82,245.86,247.73,76523.0
2018-12-04 12:35:00,247.81,248.66,247.51,248.3,44262.0,247.81,248.66,247.51,248.3,44262.0
2018-12-04 12:40:00,248.24,249.29,248.04,248.88,23051.0,248.24,249.29,248.04,248.88,23051.0
2018-12-04 12:45:00,248.93,249.51,248.61,249.46,18103.0,248.93,249.51,248.61,249.46,18103.0
2018-12-04 12:50:00,249.24,249.45,248.67,248.92,12128.0,249.24,249.45,248.67,248.92,12128.0
2018-12-04 12:55:00,249.0,249.18,248.27,248.33,15783.0,249.0,249.18,248.27,248.33,15783.0
2018-12-04 13:00:00,248.28,248.57,247.91,248.56,11813.0,248.28,248.57,247.91,248.56,11813.0
2018-12-04 13:05:00,248.58,248.77,248.26,248.27,6644.0,248.58,248.77,248.26,248.27,6644.0
2018-12-04 13:10:00,248.23,248.61,247.9,248.09,13272.0,248.23,248.61,247.9,248.09,13272.0
2018-12-04 13:15:00,247.97,248.5,247.97,248.33,19997.0,247.97,248.5,247.97,248.33,19997.0
2018-12-04 13:20:00,248.2,248.54,248.03,248.2,10969.0,248.2,248.54,248.03,248.2,10969.0
2018-12-04 13:25:00,248.25,248.25,246.44,247.16,17730.0,248.25,248.25,246.44,247.16,17730.0
2018-12-04 13:30:00,247.27,247.74,246.88,247.3,19418.0,247.27,247.74,246.88,247.3,19418.0
2018-12-04 13:35:00,247.22,247.26,245.89,246.12,27227.0,247.22,247.26,245.89,246.12,27227.0
2018-12-04 13:40:00,245.92,246.19,245.09,245.87,84936.0,245.92,246.19,245.09,245.87,84936.0
2018-12-04 13:45:00,245.81,246.79,245.74,246.38,45522.0,245.81,246.79,245.74,246.38,45522.0
2018-12-04 13:50:00,246.38,246.5,246.09,246.36,21599.0,246.38,246.5,246.09,246.36,21599.0
2018-12-04 13:55:00,246.31,247.07,246.28,246.81,43793.0,246.31,247.07,246.28,246.81,43793.0
2018-12-04 14:00:00,246.8,247.36,246.66,246.76,27971.0,246.8,247.36,246.66,246.76,27971.0
2018-12-04 14:05:00,246.76,247.67,246.73,247.63,22320.0,246.76,247.67,246.73,247.63,22320.0
2018-12-04 14:10:00,247.57,248.41,247.44,248.31,24272.0,247.57,248.41,247.44,248.31,24272.0
2018-12-04 14:15:00,248.34,248.51,247.84,248.49,16883.0,248.34,248.51,247.84,248.49,16883.0
2018-12-04 14:20:00,248.54,248.67,247.77,247.77,15397.0,248.54,248.67,247.77,247.77,15397.0
2018-12-04 14:25:00,247.62,247.62,246.89,246.94,15929.0,247.62,247.62,246.89,246.94,15929.0
2018-12-04 14:30:00,247.12,248.35,247.07,248.23,16098.0,247.12,248.35,247.07,248.23,16098.0
2018-12-04 14:35:00,248.15,248.37,247.91,248.28,11535.0,248.15,248.37,247.91,248.28,11535.0
2018-12-04 14:40:00,248.27,248.54,247.91,248.06,15876.0,248.27,248.54,247.91,248.06,15876.0
2018-12-04 14:45:00,247.99,249.23,247.92,249.1,15445.0,247.99,249.23,247.92,249.1,15445.0
2018-12-04 14:50:00,249.1,249.26,248.7,248.83,13161.0,249.1,249.26,248.7,248.83,13161.0
2018-12-04 14:55:00,248.83,248.83,247.82,247.83,20793.0,248.83,248.83,247.82,247.83,20793.0
2018-12-04 15:00:00,247.82,247.89,247.02,247.5,54453.0,247.82,247.89,247.02,247.5,54453.0
2018-12-04 15:05:00,247.47,247.65,246.81,246.92,25738.0,247.47,247.65,246.81,246.92,25738.0
2018-12-04 15:10:00,246.8,247.16,246.51,246.95,31030.0,246.8,247.16,246.51,246.95,31030.0
2018-12-04 15:15:00,246.99,247.62,246.75,246.91,18969.0,246.99,247.62,246.75,246.91,18969.0
2018-12-04 15:20:00,246.91,247.4,246.03,246.15,28480.0,246.91,247.4,246.03,246.15,28480.0
2018-12-04 15:25:00,246.03,246.77,245.93,246.18,32379.0,246.03,246.77,245.93,246.18,32379.0
2018-12-04 15:30:00,246.15,246.8,245.81,246.12,45336.0,246.15,246.8,245.81,246.12,45336.0
2018-12-04 15:35:00,246.08,246.69,245.56,245.85,35931.0,246.08,246.69,245.56,245.85,35931.0
2018-12-04 15:40:00,245.82,245.95,245.27,245.67,37079.0,245.82,245.95,245.27,245.67,37079.0
2018-12-04 15:45:00,245.69,245.86,245.33,245.81,42825.0,245.69,245.86,245.33,245.81,42825.0
2018-12-04 15:50:00,245.8,246.09,245.25,245.88,68267.0,245.8,246.09,245.25,245.88,68267.0
2018-12-04 15:55:00,245.8,246.06,244.98,245.87,249344.0,245.8,246.06,244.98,245.87,249344.0
2018-12-06 09:30:00,240.0,241.01,237.96,240.96,172514.0,240.0,241.01,237.96,240.96,172514.0
2018-12-06 09:35:00,241.06,244.28,240.65,244.23,61625.0,241.06,244.28,240.65,244.23,61625.0
2018-12-06 09:40:00,244.3,244.3,241.8,243.4,42584.0,244.3,244.3,241.8,243.4,42584.0
2018-12-06 09:45:00,243.33,244.28,242.75,242.89,46014.0,243.33,244.28,242.75,242.89,46014.0
2018-12-06 09:50:00,242.89,243.4,241.07,241.07,41956.0,242.89,243.4,241.07,241.07,41956.0
2018-12-06 09:55:00,241.36,242.35,241.15,241.81,56233.0,241.36,242.35,241.15,241.81,56233.0
2018-12-06 10:00:00,241.78,243.39,241.57,242.85,35700.0,241.78,243.39,241.57,242.85,35700.0
2018-12-06 10:05:00,242.82,244.0,242.3,243.92,20510.0,242.82,244.0,242.3,243.92,20510.0
2018-12-06 10:10:00,243.77,244.33,242.77,243.73,35356.0,243.77,244.33,242.77,243.73,35356.0
2018-12-06 10:15:00,243.95,245.16,243.4,243.81,27227.0,243.95,245.16,243.4,243.81,27227.0
2018-12-06 10:20:00,243.87,245.2,243.56,244.66,25444.0,243.87,245.2,243.56,244.66,25444.0
2018-12-06 10:25:00,244.81,245.57,244.38,245.02,33769.0,244.81,245.57,244.38,245.02,33769.0
2018-12-06 10:30:00,245.14,245.27,243.97,243.97,18868.0,245.14,245.27,243.97,243.97,18868.0
2018-12-06 10:35:00,243.96,244.72,243.76,244.15,26577.0,243.96,244.72,243.76,244.15,26577.0
2018-12-06 10:40:00,244.38,244.93,243.97,244.85,18595.0,244.38,244.93,243.97,244.85,18595.0
2018-12-06 10:45:00,244.97,244.97,243.08,243.45,29703.0,244.97,244.97,243.08,243.45,29703.0
2018-12-06 10:50:00,243.45,244.04,242.91,243.79,25589.0,243.45,244.04,242.91,243.79,25589.0
2018-12-06 10:55:00,243.71,243.73,242.0,242.0,35918.0,243.71,243.73,242.0,242.0,35918.0
2018-12-06 11:00:00,242.0,242.49,241.51,241.84,42628.0,242.0,242.49,241.51,241.84,42628.0
2018-12-06 11:05:00,241.88,242.81,241.71,242.36,16274.0,241.88,242.81,241.71,242.36,16274.0
2018-12-06 11:10:00,242.5,242.63,241.73,241.81,22629.0,242.5,242.63,241.73,241.81,22629.0
2018-12-06 11:15:00,241.81,242.19,241.47,241.53,24436.0,241.81,242.19,241.47,241.53,24436.0
2018-12-06 11:20:00,241.56,241.59,240.87,240.87,24249.0,241.56,241.59,240.87,240.87,24249.0
2018-12-06 11:25:00,240.96,241.3,240.18,240.47,33348.0,240.96,241.3,240.18,240.47,33348.0
2018-12-06 11:30:00,240.41,241.49,240.22,241.17,30310.0,240.41,241.49,240.22,241.17,30310.0
2018-12-06 11:35:00,241.31,242.44,241.31,242.36,25134.0,241.31,242.44,241.31,242.36,25134.0
2018-12-06 11:40:00,242.37,242.64,241.75,242.49,16011.0,242.37,242.64,241.75,242.49,16011.0
2018-12-06 11:45:00,242.53,243.05,242.17,243.01,24979.0,242.53,243.05,242.17,243.01,24979.0
2018-12-06 11:50:00,243.09,244.13,242.79,243.75,37760.0,243.09,244.13,242.79,243.75,37760.0
2018-12-06 11:55:00,243.85,244.61,243.74,244.41,22816.0,243.85,244.61,243.74,244.41,22816.0
2018-12-06 12:00:00,244.4,244.5,243.5,243.69,22946.0,244.4,244.5,243.5,243.69,22946.0
2018-12-06 12:05:00,243.68,244.46,243.38,243.86,30390.0,243.68,244.46,243.38,243.86,30390.0
2018-12-06 12:10:00,243.86,244.25,243.59,244.25,14141.0,243.86,244.25,243.59,244.25,14141.0
2018-12-06 12:15:00,244.27,245.25,244.23,244.61,41454.0,244.27,245.25,244.23,244.61,41454.0
2018-12-06 12:20:00,244.56,245.5,244.25,245.14,37258.0,244.56,245.5,244.25,245.14,37258.0
2018-12-06 12:25:00,245.12,246.0,244.82,245.92,50374.0,245.12,246.0,244.82,245.92,50374.0
2018-12-06 12:30:00,245.9,246.66,245.47,246.13,61360.0,245.9,246.66,245.47,246.13,61360.0
2018-12-06 12:35:00,245.95,246.2,245.27,245.51,12922.0,245.95,246.2,245.27,245.51,12922.0
2018-12-06 12:40:00,245.52,246.93,245.52,246.73,48732.0,245.52,246.93,245.52,246.73,48732.0
2018-12-06 12:45:00,246.67,247.35,246.57,246.98,24376.0,246.67,247.35,246.57,246.98,24376.0
2018-12-06 12:50:00,247.05,247.72,246.76,247.57,23355.0,247.05,247.72,246.76,247.57,23355.0
2018-12-06 12:55:00,247.65,247.89,247.0,247.07,17083.0,247.65,247.89,247.0,247.07,17083.0
2018-12-06 13:00:00,247.03,247.08,246.71,246.93,18391.0,247.03,247.08,246.71,246.93,18391.0
2018-12-06 13:05:00,247.03,247.29,246.3,246.34,27057.0,247.03,247.29,246.3,246.34,27057.0
2018-12-06 13:10:00,246.41,246.79,246.25,246.57,11083.0,246.41,246.79,246.25,246.57,11083.0
2018-12-06 13:15:00,246.68,247.02,246.26,246.37,15068.0,246.68,247.02,246.26,246.37,15068.0
2018-12-06 13:20:00,246.24,246.44,245.78,246.2,25154.0,246.24,246.44,245.78,246.2,25154.0
2018-12-06 13:25:00,246.31,246.66,246.09,246.1,13455.0,246.31,246.66,246.09,246.1,13455.0
2018-12-06 13:30:00,246.02,246.12,245.52,245.88,22676.0,246.02,246.12,245.52,245.88,22676.0
2018-12-06 13:35:00,245.94,246.58,245.45,246.45,19260.0,245.94,246.58,245.45,246.45,19260.0
2018-12-06 13:40:00,246.49,247.18,246.49,246.71,18282.0,246.49,247.18,246.49,246.71,18282.0
2018-12-06 13:45:00,246.82,247.54,246.75,247.53,20763.0,246.82,247.54,246.75,247.53,20763.0
2018-12-06 13:50:00,247.54,248.16,247.54,248.16,27106.0,247.54,248.16,247.54,248.16,27106.0
2018-12-06 13:55:00,248.11,248.74,247.72,248.74,23749.0,248.11,248.74,247.72,248.74,23749.0
2018-12-06 14:00:00,248.55,249.17,248.38,248.63,29750.0,248.55,249.17,248.38,248.63,29750.0
2018-12-06 14:05:00,248.37,248.7,247.97,248.29,30750.0,248.37,248.7,247.97,248.29,30750.0
2018-12-06 14:10:00,248.15,248.16,247.24,247.9,20750.0,248.15,248.16,247.24,247.9,20750.0
2018-12-06 14:15:00,247.7,247.99,246.66,246.7,33216.0,247.7,247.99,246.66,246.7,33216.0
2018-12-06 14:20:00,246.74,247.12,246.47,246.53,23812.0,246.74,247.12,246.47,246.53,23812.0
2018-12-06 14:25:00,246.65,247.49,246.61,247.48,21940.0,246.65,247.49,246.61,247.48,21940.0
2018-12-06 14:30:00,247.48,247.58,246.69,246.96,17353.0,247.48,247.58,246.69,246.96,17353.0
2018-12-06 14:35:00,247.05,247.3,246.57,246.93,22115.0,247.05,247.3,246.57,246.93,22115.0
2018-12-06 14:40:00,247.0,247.6,246.83,246.83,23367.0,247.0,247.6,246.83,246.83,23367.0
2018-12-06 14:45:00,247.1,247.2,245.57,246.05,29672.0,247.1,247.2,245.57,246.05,29672.0
2018-12-06 14:50:00,245.97,247.56,245.96,247.44,32859.0,245.97,247.56,245.96,247.44,32859.0
2018-12-06 14:55:00,247.46,247.72,247.12,247.38,39108.0,247.46,247.72,247.12,247.38,39108.0
2018-12-06 15:00:00,247.44,248.34,247.44,247.47,28431.0,247.44,248.34,247.44,247.47,28431.0
2018-12-06 15:05:00,247.46,247.73,246.93,247.59,16913.0,247.46,247.73,246.93,247.59,16913.0
2018-12-06 15:10:00,247.56,248.02,247.25,247.54,26695.0,247.56,248.02,247.25,247.54,26695.0
2018-12-06 15:15:00,247.27,247.97,247.17,247.73,23501.0,247.27,247.97,247.17,247.73,23501.0
2018-12-06 15:20:00,247.73,247.78,247.11,247.54,24548.0,247.73,247.78,247.11,247.54,24548.0
2018-12-06 15:25:00,247.47,248.59,247.43,248.52,27023.0,247.47,248.59,247.43,248.52,27023.0
2018-12-06 15:30:00,248.42,249.71,248.27,249.49,43722.0,248.42,249.71,248.27,249.49,43722.0
2018-12-06 15:35:00,249.51,249.7,249.3,249.55,41198.0,249.51,249.7,249.3,249.55,41198.0
2018-12-06 15:40:00,249.53,249.81,248.92,249.75,56430.0,249.53,249.81,248.92,249.75,56430.0
2018-12-06 15:45:00,249.8,250.2,249.52,250.04,62776.0,249.8,250.2,249.52,250.04,62776.0
2018-12-06 15:50:00,250.02,250.5,249.87,250.38,85858.0,250.02,250.5,249.87,250.38,85858.0
2018-12-06 15:55:00,250.4,250.68,250.02,250.68,160031.0,250.4,250.68,250.02,250.68,160031.0
2018-12-07 09:30:00,248.51,249.2,246.51,247.27,97364.0,248.51,249.2,246.51,247.27,97364.0
2018-12-07 09:35:00,247.24,248.6,247.15,248.3,62884.0,247.24,248.6,247.15,248.3,62884.0
2018-12-07 09:40:00,248.01,249.26,247.54,248.2,36009.0,248.01,249.26,247.54,248.2,36009.0
2018-12-07 09:45:00,248.24,248.39,246.52,246.8,20457.0,248.24,248.39,246.52,246.8,20457.0
2018-12-07 09:50:00,246.66,246.99,245.92,246.87,20088.0,246.66,246.99,245.92,246.87,20088.0
2018-12-07 09:55:00,247.26,247.34,245.55,246.06,26157.0,247.26,247.34,245.55,246.06,26157.0
2018-12-07 10:00:00,246.25,246.69,245.97,246.14,34704.0,246.25,246.69,245.97,246.14,34704.0
2018-12-07 10:05:00,246.21,246.21,244.65,244.85,37761.0,246.21,246.21,244.65,244.85,37761.0
2018-12-07 10:10:00,244.94,244.94,243.23,243.61,22372.0,244.94,244.94,243.23,243.61,22372.0
2018-12-07 10:15:00,243.61,244.12,242.79,243.5,29427.0,243.61,244.12,242.79,243.5,29427.0
2018-12-07 10:20:00,243.21,244.88,243.2,243.58,28920.0,243.21,244.88,243.2,243.58,28920.0
2018-12-07 10:25:00,243.5,244.39,243.11,244.02,27301.0,243.5,244.39,243.11,244.02,27301.0
2018-12-07 10:30:00,243.92,244.39,243.53,243.86,38760.0,243.92,244.39,243.53,243.86,38760.0
2018-12-07 10:35:00,243.7,243.86,242.33,242.56,27349.0,243.7,243.86,242.33,242.56,27349.0
2018-12-07 10:40:00,242.33,243.83,242.21,243.49,17946.0,242.33,243.83,242.21,243.49,17946.0
2018-12-07 10:45:00,243.55,244.05,242.75,242.95,22917.0,243.55,244.05,242.75,242.95,22917.0
2018-12-07 10:50:00,242.74,243.26,242.27,242.7,25655.0,242.74,243.26,242.27,242.7,25655.0
2018-12-07 10:55:00,242.8,243.6,242.79,243.37,17117.0,242.8,243.6,242.79,243.37,17117.0
2018-12-07 11:00:00,243.39,243.8,242.27,242.4,18623.0,243.39,243.8,242.27,242.4,18623.0
2018-12-07 11:05:00,242.33,242.48,241.7,241.88,17269.0,242.33,242.48,241.7,241.88,17269.0
2018-12-07 11:10:00,241.92,242.18,241.12,241.31,16264.0,241.92,242.18,241.12,241.31,16264.0
2018-12-07 11:15:00,241.19,242.21,241.03,241.84,19429.0,241.19,242.21,241.03,241.84,19429.0
2018-12-07 11:20:00,241.84,241.89,240.77,240.88,22289.0,241.84,241.89,240.77,240.88,22289.0
2018-12-07 11:25:00,240.78,241.49,240.35,241.2,33870.0,240.78,241.49,240.35,241.2,33870.0
2018-12-07 11:30:00,241.24,241.66,240.4,241.15,27944.0,241.24,241.66,240.4,241.15,27944.0
2018-12-07 11:35:00,241.17,241.65,240.94,241.41,9894.0,241.17,241.65,240.94,241.41,9894.0
2018-12-07 11:40:00,241.42,242.44,240.89,242.41,21242.0,241.42,242.44,240.89,242.41,21242.0
2018-12-07 11:45:00,242.27,242.64,242.13,242.43,13608.0,242.27,242.64,242.13,242.43,13608.0
2018-12-07 11:50:00,242.3,242.36,240.82,240.82,15786.0,242.3,242.36,240.82,240.82,15786.0
2018-12-07 11:55:00,240.7,241.04,240.49,240.51,16726.0,240.7,241.04,240.49,240.51,16726.0
2018-12-07 12:00:00,240.53,241.5,240.51,241.17,15171.0,240.53,241.5,240.51,241.17,15171.0
2018-12-07 12:05:00,241.35,242.15,241.22,241.78,36198.0,241.35,242.15,241.22,241.78,36198.0
2018-12-07 12:10:00,241.75,242.73,241.75,241.97,21713.0,241.75,242.73,241.75,241.97,21713.0
2018-12-07 12:15:00,241.91,242.25,240.83,241.08,18859.0,241.91,242.25,240.83,241.08,18859.0
2018-12-07 12:20:00,241.14,241.5,241.0,241.22,25023.0,241.14,241.5,241.0,241.22,25023.0
2018-12-07 12:25:00,241.09,241.52,240.97,241.37,17364.0,241.09,241.52,240.97,241.37,17364.0
2018-12-07 12:30:00,241.29,241.31,240.55,240.65,14433.0,241.29,241.31,240.55,240.65,14433.0
2018-12-07 12:35:00,240.6,240.77,240.16,240.41,16501.0,240.6,240.77,240.16,240.41,16501.0
2018-12-07 12:40:00,240.41,240.42,239.6,240.04,20421.0,240.41,240.42,239.6,240.04,20421.0
2018-12-07 12:45:00,240.15,240.68,240.05,240.1,10276.0,240.15,240.68,240.05,240.1,10276.0
2018-12-07 12:50:00,240.14,241.46,240.14,241.46,14036.0,240.14,241.46,240.14,241.46,14036.0
2018-12-07 12:55:00,241.47,242.57,241.16,242.21,11794.0,241.47,242.57,241.16,242.21,11794.0
2018-12-07 13:00:00,242.02,242.85,241.76,242.78,12347.0,242.02,242.85,241.76,242.78,12347.0
2018-12-07 13:05:00,242.75,242.75,241.71,241.73,11145.0,242.75,242.75,241.71,241.73,11145.0
2018-12-07 13:10:00,241.7,242.04,241.08,241.21,11604.0,241.7,242.04,241.08,241.21,11604.0
2018-12-07 13:15:00,241.19,241.47,241.08,241.15,10107.0,241.19,241.47,241.08,241.15,10107.0
2018-12-07 13:20:00,241.3,242.76,241.3,242.6,18647.0,241.3,242.76,241.3,242.6,18647.0
2018-12-07 13:25:00,242.58,242.71,242.05,242.64,14572.0,242.58,242.71,242.05,242.64,14572.0
2018-12-07 13:30:00,242.55,242.79,241.75,241.93,20421.0,242.55,242.79,241.75,241.93,20421.0
2018-12-07 13:35:00,241.92,242.23,241.72,241.91,8144.0,241.92,242.23,241.72,241.91,8144.0
2018-12-07 13:40:00,241.76,242.18,241.49,241.78,8656.0,241.76,242.18,241.49,241.78,8656.0
2018-12-07 13:45:00,241.96,242.31,241.3,241.37,10461.0,241.96,242.31,241.3,241.37,10461.0
2018-12-07 13:50:00,241.46,241.46,240.9,241.24,9885.0,241.46,241.46,240.9,241.24,9885.0
2018-12-07 13:55:00,241.29,241.29,240.48,240.48,15453.0,241.29,241.29,240.48,240.48,15453.0
2018-12-07 14:00:00,240.47,240.64,240.07,240.19,13079.0,240.47,240.64,240.07,240.19,13079.0
2018-12-07 14:05:00,240.19,240.48,239.73,239.99,13150.0,240.19,240.48,239.73,239.99,13150.0
2018-12-07 14:10:00,239.92,239.94,239.39,239.64,17690.0,239.92,239.94,239.39,239.64,17690.0
2018-12-07 14:15:00,239.66,240.87,239.5,240.87,22678.0,239.66,240.87,239.5,240.87,22678.0
2018-12-07 14:20:00,240.92,241.12,240.0,240.0,24406.0,240.92,241.12,240.0,240.0,24406.0
2018-12-07 14:25:00,239.92,240.6,239.63,240.37,18429.0,239.92,240.6,239.63,240.37,18429.0
2018-12-07 14:30:00,240.66,240.66,239.77,239.96,31117.0,240.66,240.66,239.77,239.96,31117.0
2018-12-07 14:35:00,239.92,240.19,239.42,239.58,21304.0,239.92,240.19,239.42,239.58,21304.0
2018-12-07 14:40:00,239.58,239.9,238.95,239.01,18205.0,239.58,239.9,238.95,239.01,18205.0
2018-12-07 14:45:00,239.01,239.7,238.46,239.31,24371.0,239.01,239.7,238.46,239.31,24371.0
2018-12-07 14:50:00,239.28,239.67,238.36,238.36,29976.0,239.28,239.67,238.36,238.36,29976.0
2018-12-07 14:55:00,238.44,238.74,238.05,238.57,43254.0,238.44,238.74,238.05,238.57,43254.0
2018-12-07 15:00:00,238.61,238.94,237.76,237.9,39338.0,238.61,238.94,237.76,237.9,39338.0
2018-12-07 15:05:00,237.93,239.07,237.65,239.06,36011.0,237.93,239.07,237.65,239.06,36011.0
2018-12-07 15:10:00,239.06,239.27,238.57,238.6,44583.0,239.06,239.27,238.57,238.6,44583.0
2018-12-07 15:15:00,238.6,239.14,238.31,238.63,40898.0,238.6,239.14,238.31,238.63,40898.0
2018-12-07 15:20:00,238.57,238.82,238.11,238.25,37177.0,238.57,238.82,238.11,238.25,37177.0
2018-12-07 15:25:00,238.17,239.11,237.79,238.96,43413.0,238.17,239.11,237.79,238.96,43413.0
2018-12-07 15:30:00,238.85,240.03,238.63,239.92,47198.0,238.85,240.03,238.63,239.92,47198.0
2018-12-07 15:35:00,239.86,240.27,239.11,239.12,58661.0,239.86,240.27,239.11,239.12,58661.0
2018-12-07 15:40:00,239.13,239.55,238.83,239.3,108115.0,239.13,239.55,238.83,239.3,108115.0
2018-12-07 15:45:00,239.37,239.67,238.08,238.11,73247.0,239.37,239.67,238.08,238.11,73247.0
2018-12-07 15:50:00,238.15,238.82,238.03,238.06,127207.0,238.15,238.82,238.03,238.06,127207.0
2018-12-07 15:55:00,238.06,238.54,238.0,238.02,214240.0,238.06,238.54,238.0,238.02,214240.0
2018-12-10 09:30:00,237.46,241.78,237.01,241.53,87832.0,237.46,241.78,237.01,241.53,87832.0
2018-12-10 09:35:00,241.11,243.76,240.91,242.37,43034.0,241.11,243.76,240.91,242.37,43034.0
2018-12-10 09:40:00,242.07,243.95,241.61,243.61,36632.0,242.07,243.95,241.61,243.61,36632.0
2018-12-10 09:45:00,243.71,244.07,241.63,241.65,24600.0,243.71,244.07,241.63,241.65,24600.0
2018-12-10 09:50:00,241.68,241.7,239.83,240.37,36250.0,241.68,241.7,239.83,240.37,36250.0
2018-12-10 09:55:00,240.63,241.31,239.5,239.7,33191.0,240.63,241.31,239.5,239.7,33191.0
2018-12-10 10:00:00,239.84,241.12,239.57,240.99,25721.0,239.84,241.12,239.57,240.99,25721.0
2018-12-10 10:05:00,241.11,242.0,241.09,241.66,14844.0,241.11,242.0,241.09,241.66,14844.0
2018-12-10 10:10:00,241.46,242.87,241.14,242.87,31173.0,241.46,242.87,241.14,242.87,31173.0
2018-12-10 10:15:00,242.6,243.14,241.84,243.13,14700.0,242.6,243.14,241.84,243.13,14700.0
2018-12-10 10:20:00,243.01,243.27,241.67,241.97,25206.0,243.01,243.27,241.67,241.97,25206.0
2018-12-10 10:25:00,241.88,242.06,240.79,241.28,24208.0,241.88,242.06,240.79,241.28,24208.0
2018-12-10 10:30:00,241.25,241.89,239.27,239.63,51468.0,241.25,241.89,239.27,239.63,51468.0
2018-12-10 10:35:00,239.89,240.84,239.86,239.9,23800.0,239.89,240.84,239.86,239.9,23800.0
2018-12-10 10:40:00,239.9,240.09,239.09,239.42,15627.0,239.9,240.09,239.09,239.42,15627.0
2018-12-10 10:45:00,239.33,240.86,239.33,240.09,42661.0,239.33,240.86,239.33,240.09,42661.0
2018-12-10 10:50:00,240.02,241.4,239.34,239.41,37069.0,240.02,241.4,239.34,239.41,37069.0
2018-12-10 10:55:00,239.32,240.36,239.25,239.97,38451.0,239.32,240.36,239.25,239.97,38451.0
2018-12-10 11:00:00,240.12,240.21,238.09,238.43,74608.0,240.12,240.21,238.09,238.43,74608.0
2018-12-10 11:05:00,238.45,239.07,238.3,238.92,22596.0,238.45,239.07,238.3,238.92,22596.0
2018-12-10 11:10:00,238.77,239.16,238.08,239.1,15196.0,238.77,239.16,238.08,239.1,15196.0
2018-12-10 11:15:00,239.07,239.35,238.49,238.84,17262.0,239.07,239.35,238.49,238.84,17262.0
2018-12-10 11:20:00,238.54,239.39,238.13,238.18,15944.0,238.54,239.39,238.13,238.18,15944.0
2018-12-10 11:25:00,238.27,239.3,238.16,239.3,10659.0,238.27,239.3,238.16,239.3,10659.0
2018-12-10 11:30:00,239.31,240.16,239.29,239.53,9706.0,239.31,240.16,239.29,239.53,9706.0
2018-12-10 11:35:00,239.76,241.23,239.69,241.17,21013.0,239.76,241.23,239.69,241.17,21013.0
2018-12-10 11:40:00,240.9,241.04,240.59,240.81,13612.0,240.9,241.04,240.59,240.81,13612.0
2018-12-10 11:45:00,240.88,241.62,240.6,240.83,25180.0,240.88,241.62,240.6,240.83,25180.0
2018-12-10 11:50:00,240.79,241.16,240.43,240.74,13219.0,240.79,241.16,240.43,240.74,13219.0
2018-12-10 11:55:00,240.72,241.19,239.84,240.34,10880.0,240.72,241.19,239.84,240.34,10880.0
2018-12-10 12:00:00,240.43,240.48,239.24,239.69,8402.0,240.43,240.48,239.24,239.69,8402.0
2018-12-10 12:05:00,239.6,240.27,239.26,240.04,25158.0,239.6,240.27,239.26,240.04,25158.0
2018-12-10 12:10:00,239.95,240.9,239.71,240.71,12223.0,239.95,240.9,239.71,240.71,12223.0
2018-12-10 12:15:00,240.81,241.01,239.21,239.34,25361.0,240.81,241.01,239.21,239.34,25361.0
2018-12-10 12:20:00,239.3,239.46,238.85,239.23,11715.0,239.3,239.46,238.85,239.23,11715.0
2018-12-10 12:25:00,239.3,239.88,239.25,239.74,12035.0,239.3,239.88,239.25,239.74,12035.0
2018-12-10 12:30:00,239.55,240.44,239.44,240.2,9699.0,239.55,240.44,239.44,240.2,9699.0
2018-12-10 12:35:00,240.27,241.8,240.23,241.62,27949.0,240.27,241.8,240.23,241.62,27949.0
2018-12-10 12:40:00,241.67,242.13,241.57,241.62,9913.0,241.67,242.13,241.57,241.62,9913.0
2018-12-10 12:45:00,241.59,242.34,241.27,241.93,23907.0,241.59,242.34,241.27,241.93,23907.0
2018-12-10 12:50:00,242.0,242.21,241.54,241.66,42547.0,242.0,242.21,241.54,241.66,42547.0
2018-12-10 12:55:00,241.68,241.74,241.28,241.74,15051.0,241.68,241.74,241.28,241.74,15051.0
2018-12-10 13:00:00,241.78,241.9,241.42,241.62,19092.0,241.78,241.9,241.42,241.62,19092.0
2018-12-10 13:05:00,241.54,241.62,240.91,241.08,22268.0,241.54,241.62,240.91,241.08,22268.0
2018-12-10 13:10:00,241.09,241.85,240.78,241.43,13368.0,241.09,241.85,240.78,241.43,13368.0
2018-12-10 13:15:00,241.33,241.78,241.02,241.62,15239.0,241.33,241.78,241.02,241.62,15239.0
2018-12-10 13:20:00,241.6,241.74,240.85,240.91,10933.0,241.6,241.74,240.85,240.91,10933.0
2018-12-10 13:25:00,240.82,241.41,240.27,240.32,21753.0,240.82,241.41,240.27,240.32,21753.0
2018-12-10 13:30:00,240.44,241.81,240.26,241.38,19759.0,240.44,241.81,240.26,241.38,19759.0
2018-12-10 13:35:00,241.52,242.4,241.5,241.92,15432.0,241.52,242.4,241.5,241.92,15432.0
2018-12-10 13:40:00,241.88,242.07,241.38,241.43,28102.0,241.88,242.07,241.38,241.43,28102.0
2018-12-10 13:45:00,241.43,242.07,241.42,241.83,8609.0,241.43,242.07,241.42,241.83,8609.0
2018-12-10 13:50:00,241.95,242.66,241.9,242.52,10067.0,241.95,242.66,241.9,242.52,10067.0
2018-12-10 13:55:00,242.57,242.71,242.35,242.46,6152.0,242.57,242.71,242.35,242.46,6152.0
2018-12-10 14:00:00,242.37,242.65,242.1,242.35,23517.0,242.37,242.65,242.1,242.35,23517.0
2018-12-10 14:05:00,242.19,243.32,242.19,242.98,14384.0,242.19,243.32,242.19,242.98,14384.0
2018-12-10 14:10:00,243.0,243.21,242.49,242.58,16353.0,243.0,243.21,242.49,242.58,16353.0
2018-12-10 14:15:00,242.6,242.86,242.35,242.47,12260.0,242.6,242.86,242.35,242.47,12260.0
2018-12-10 14:20:00,242.49,243.16,242.2,242.89,22155.0,242.49,243.16,242.2,242.89,22155.0
2018-12-10 14:25:00,242.87,243.5,242.84,243.11,21683.0,242.87,243.5,242.84,243.11,21683.0
2018-12-10 14:30:00,243.15,244.02,243.03,243.91,18037.0,243.15,244.02,243.03,243.91,18037.0
2018-12-10 14:35:00,243.9,244.06,243.66,243.67,21459.0,243.9,244.06,243.66,243.67,21459.0
2018-12-10 14:40:00,243.72,244.19,243.68,244.04,22590.0,243.72,244.19,243.68,244.04,22590.0
2018-12-10 14:45:00,244.05,244.24,243.72,243.99,19851.0,244.05,244.24,243.72,243.99,19851.0
2018-12-10 14:50:00,244.01,244.35,243.78,244.25,21741.0,244.01,244.35,243.78,244.25,21741.0
2018-12-10 14:55:00,244.14,244.54,243.09,243.24,21907.0,244.14,244.54,243.09,243.24,21907.0
2018-12-10 15:00:00,243.2,243.68,243.0,243.44,22432.0,243.2,243.68,243.0,243.44,22432.0
2018-12-10 15:05:00,243.48,243.96,243.33,243.96,18531.0,243.48,243.96,243.33,243.96,18531.0
2018-12-10 15:10:00,243.93,244.09,243.5,243.59,20721.0,243.93,244.09,243.5,243.59,20721.0
2018-12-10 15:15:00,243.6,243.61,242.95,243.0,21307.0,243.6,243.61,242.95,243.0,21307.0
2018-12-10 15:20:00,243.21,243.42,242.97,243.37,36915.0,243.21,243.42,242.97,243.37,36915.0
2018-12-10 15:25:00,243.34,244.03,243.34,244.03,17449.0,243.34,244.03,243.34,244.03,17449.0
2018-12-10 15:30:00,244.13,245.13,244.13,244.97,34506.0,244.13,245.13,244.13,244.97,34506.0
2018-12-10 15:35:00,244.94,245.4,244.68,245.15,41586.0,244.94,245.4,244.68,245.15,41586.0
2018-12-10 15:40:00,245.2,245.22,244.78,244.88,40612.0,245.2,245.22,244.78,244.88,40612.0
2018-12-10 15:45:00,244.85,244.96,244.3,244.34,53626.0,244.85,244.96,244.3,244.34,53626.0
2018-12-10 15:50:00,244.32,244.57,244.17,244.53,58653.0,244.32,244.57,244.17,244.53,58653.0
2018-12-10 15:55:00,244.49,244.92,244.05,244.08,98487.0,244.49,244.92,244.05,244.08,98487.0
2018-12-11 09:30:00,251.31,251.75,247.69,248.93,219027.0,251.31,251.75,247.69,248.93,219027.0
2018-12-11 09:35:00,248.77,249.71,248.29,248.29,81931.0,248.77,249.71,248.29,248.29,81931.0
2018-12-11 09:40:00,248.41,249.57,248.25,249.3,47085.0,248.41,249.57,248.25,249.3,47085.0
2018-12-11 09:45:00,249.54,249.54,247.94,248.39,53226.0,249.54,249.54,247.94,248.39,53226.0
2018-12-11 09:50:00,248.47,249.31,248.37,249.22,41308.0,248.47,249.31,248.37,249.22,41308.0
2018-12-11 09:55:00,249.09,250.09,249.09,249.7,45545.0,249.09,250.09,249.09,249.7,45545.0
2018-12-11 10:00:00,249.76,250.22,249.49,249.49,36359.0,249.76,250.22,249.49,249.49,36359.0
2018-12-11 10:05:00,249.6,249.69,249.02,249.02,28329.0,249.6,249.69,249.02,249.02,28329.0
2018-12-11 10:10:00,249.01,249.01,247.5,248.25,47367.0,249.01,249.01,247.5,248.25,47367.0
2018-12-11 10:15:00,248.37,248.88,248.12,248.76,17626.0,248.37,248.88,248.12,248.76,17626.0
2018-12-11 10:20:00,248.69,249.8,248.41,249.73,24702.0,248.69,249.8,248.41,249.73,24702.0
2018-12-11 10:25:00,249.55,250.07,249.14,249.84,22736.0,249.55,250.07,249.14,249.84,22736.0
2018-12-11 10:30:00,249.85,250.08,248.98,249.26,24673.0,249.85,250.08,248.98,249.26,24673.0
2018-12-11 10:35:00,249.29,249.44,248.63,249.18,17804.0,249.29,249.44,248.63,249.18,17804.0
2018-12-11 10:40:00,249.31,249.42,248.36,248.49,14750.0,249.31,249.42,248.36,248.49,14750.0
2018-12-11 10:45:00,248.43,248.62,246.89,247.13,37674.0,248.43,248.62,246.89,247.13,37674.0
2018-12-11 10:50:00,247.04,247.15,246.49,246.55,34252.0,247.04,247.15,246.49,246.55,34252.0
2018-12-11 10:55:00,246.59,247.0,246.15,247.0,27679.0,246.59,247.0,246.15,247.0,27679.0
2018-12-11 11:00:00,246.99,247.0,246.36,247.0,39829.0,246.99,247.0,246.36,247.0,39829.0
2018-12-11 11:05:00,246.96,247.0,246.5,246.9,33003.0,246.96,247.0,246.5,246.9,33003.0
2018-12-11 11:10:00,246.94,247.18,246.57,246.57,26281.0,246.94,247.18,246.57,246.57,26281.0
2018-12-11 11:15:00,246.59,246.81,246.18,246.71,43374.0,246.59,246.81,246.18,246.71,43374.0
2018-12-11 11:20:00,246.73,247.14,246.39,247.14,17962.0,246.73,247.14,246.39,247.14,17962.0
2018-12-11 11:25:00,247.13,247.31,246.31,246.45,31545.0,247.13,247.31,246.31,246.45,31545.0
2018-12-11 11:30:00,246.44,246.67,245.47,245.7,17501.0,246.44,246.67,245.47,245.7,17501.0
2018-12-11 11:35:00,245.64,246.24,245.47,246.17,24846.0,245.64,246.24,245.47,246.17,24846.0
2018-12-11 11:40:00,246.1,246.78,245.68,246.55,14114.0,246.1,246.78,245.68,246.55,14114.0
2018-12-11 11:45:00,246.28,247.08,246.25,246.84,25683.0,246.28,247.08,246.25,246.84,25683.0
2018-12-11 11:50:00,247.02,247.91,246.8,247.77,57643.0,247.02,247.91,246.8,247.77,57643.0
2018-12-11 11:55:00,247.77,248.17,247.31,247.87,20939.0,247.77,248.17,247.31,247.87,20939.0
2018-12-11 12:00:00,247.83,247.83,246.45,246.45,20876.0,247.83,247.83,246.45,246.45,20876.0
2018-12-11 12:05:00,246.33,246.59,245.65,245.99,19438.0,246.33,246.59,245.65,245.99,19438.0
2018-12-11 12:10:00,245.82,245.82,245.08,245.25,16726.0,245.82,245.82,245.08,245.25,16726.0
2018-12-11 12:15:00,245.14,245.24,244.6,244.97,20008.0,245.14,245.24,244.6,244.97,20008.0
2018-12-11 12:20:00,244.94,245.87,244.94,245.79,12721.0,244.94,245.87,244.94,245.79,12721.0
2018-12-11 12:25:00,245.66,245.86,245.54,245.67,12678.0,245.66,245.86,245.54,245.67,12678.0
2018-12-11 12:30:00,245.82,246.26,245.46,245.76,22736.0,245.82,246.26,245.46,245.76,22736.0
2018-12-11 12:35:00,245.76,245.93,245.32,245.33,21957.0,245.76,245.93,245.32,245.33,21957.0
2018-12-11 12:40:00,245.31,246.0,245.31,245.92,12093.0,245.31,246.0,245.31,245.92,12093.0
2018-12-11 12:45:00,245.86,245.91,245.32,245.64,13954.0,245.86,245.91,245.32,245.64,13954.0
2018-12-11 12:50:00,245.59,245.88,245.52,245.7,16708.0,245.59,245.88,245.52,245.7,16708.0
2018-12-11 12:55:00,245.74,245.77,245.3,245.48,7054.0,245.74,245.77,245.3,245.48,7054.0
2018-12-11 13:00:00,245.34,245.8,245.27,245.58,10780.0,245.34,245.8,245.27,245.58,10780.0
2018-12-11 13:05:00,245.55,245.83,245.12,245.4,11707.0,245.55,245.83,245.12,245.4,11707.0
2018-12-11 13:10:00,245.35,245.45,244.83,245.0,8770.0,245.35,245.45,244.83,245.0,8770.0
2018-12-11 13:15:00,245.11,245.36,244.72,245.17,14632.0,245.11,245.36,244.72,245.17,14632.0
2018-12-11 13:20:00,245.23,245.97,245.07,245.72,23424.0,245.23,245.97,245.07,245.72,23424.0
2018-12-11 13:25:00,245.66,245.71,244.88,245.3,13656.0,245.66,245.71,244.88,245.3,13656.0
2018-12-11 13:30:00,245.19,245.19,244.71,244.87,12171.0,245.19,245.19,244.71,244.87,12171.0
2018-12-11 13:35:00,244.76,244.98,244.43,244.71,15959.0,244.76,244.98,244.43,244.71,15959.0
2018-12-11 13:40:00,244.74,244.74,243.33,243.45,14789.0,244.74,244.74,243.33,243.45,14789.0
2018-12-11 13:45:00,243.36,243.72,243.11,243.34,15951.0,243.36,243.72,243.11,243.34,15951.0
2018-12-11 13:50:00,243.45,243.6,242.8,243.09,27635.0,243.45,243.6,242.8,243.09,27635.0
2018-12-11 13:55:00,243.19,243.56,243.01,243.25,10509.0,243.19,243.56,243.01,243.25,10509.0
2018-12-11 14:00:00,243.21,243.61,242.99,243.45,20396.0,243.21,243.61,242.99,243.45,20396.0
2018-12-11 14:05:00,243.48,243.82,243.05,243.09,14232.0,243.48,243.82,243.05,243.09,14232.0
2018-12-11 14:10:00,243.08,243.88,242.78,243.7,25701.0,243.08,243.88,242.78,243.7,25701.0
2018-12-11 14:15:00,243.59,244.5,243.3,244.18,29509.0,243.59,244.5,243.3,244.18,29509.0
2018-12-11 14:20:00,244.12,244.66,243.91,244.55,44243.0,244.12,244.66,243.91,244.55,44243.0
2018-12-11 14:25:00,244.6,245.92,244.59,245.73,27561.0,244.6,245.92,244.59,245.73,27561.0
2018-12-11 14:30:00,245.7,246.73,245.65,246.16,30010.0,245.7,246.73,245.65,246.16,30010.0
2018-12-11 14:35:00,246.09,246.45,245.7,245.9,33231.0,246.09,246.45,245.7,245.9,33231.0
2018-12-11 14:40:00,246.0,246.31,245.61,246.11,25134.0,246.0,246.31,245.61,246.11,25134.0
2018-12-11 14:45:00,246.13,246.66,246.07,246.1,30663.0,246.13,246.66,246.07,246.1,30663.0
2018-12-11 14:50:00,246.08,246.45,245.87,246.11,9018.0,246.08,246.45,245.87,246.11,9018.0
2018-12-11 14:55:00,246.12,246.38,245.92,246.11,9117.0,246.12,246.38,245.92,246.11,9117.0
2018-12-11 15:00:00,246.14,246.16,245.41,245.76,19511.0,246.14,246.16,245.41,245.76,19511.0
2018-12-11 15:05:00,245.68,246.51,245.55,246.34,17437.0,245.68,246.51,245.55,246.34,17437.0
2018-12-11 15:10:00,246.38,247.6,246.38,247.41,27930.0,246.38,247.6,246.38,247.41,27930.0
2018-12-11 15:15:00,247.38,247.38,246.92,247.01,17800.0,247.38,247.38,246.92,247.01,17800.0
2018-12-11 15:20:00,247.02,247.2,246.95,247.07,17567.0,247.02,247.2,246.95,247.07,17567.0
2018-12-11 15:25:00,247.12,247.24,246.66,246.75,17488.0,247.12,247.24,246.66,246.75,17488.0
2018-12-11 15:30:00,246.73,247.57,246.7,247.15,25556.0,246.73,247.57,246.7,247.15,25556.0
2018-12-11 15:35:00,247.1,247.1,246.4,246.56,21792.0,247.1,247.1,246.4,246.56,21792.0
2018-12-11 15:40:00,246.52,246.52,245.88,246.05,32654.0,246.52,246.52,245.88,246.05,32654.0
2018-12-11 15:45:00,246.02,246.26,245.77,245.89,29849.0,246.02,246.26,245.77,245.89,29849.0
2018-12-11 15:50:00,245.9,246.24,245.5,245.83,42102.0,245.9,246.24,245.5,245.83,42102.0
2018-12-11 15:55:00,245.72,245.72,245.14,245.37,85936.0,245.72,245.72,245.14,245.37,85936.0
2018-12-12 09:30:00,250.0,250.06,248.58,249.21,90184.0,250.0,250.06,248.58,249.21,90184.0
2018-12-12 09:35:00,249.43,249.92,248.89,249.26,50948.0,249.43,249.92,248.89,249.26,50948.0
2018-12-12 09:40:00,249.13,249.47,248.51,249.47,33657.0,249.13,249.47,248.51,249.47,33657.0
2018-12-12 09:45:00,249.49,249.6,248.0,248.4,34691.0,249.49,249.6,248.0,248.4,34691.0
2018-12-12 09:50:00,248.43,249.51,248.36,248.79,22842.0,248.43,249.51,248.36,248.79,22842.0
2018-12-12 09:55:00,248.79,249.81,248.49,249.73,32910.0,248.79,249.81,248.49,249.73,32910.0
2018-12-12 10:00:00,249.7,250.3,249.06,250.29,42810.0,249.7,250.3,249.06,250.29,42810.0
2018-12-12 10:05:00,250.14,250.62,249.43,250.61,35552.0,250.14,250.62,249.43,250.61,35552.0
2018-12-12 10:10:00,250.47,251.27,250.05,250.86,53895.0,250.47,251.27,250.05,250.86,53895.0
2018-12-12 10:15:00,251.1,251.56,250.56,250.75,23747.0,251.1,251.56,250.56,250.75,23747.0
2018-12-12 10:20:00,250.77,250.78,250.0,250.16,26382.0,250.77,250.78,250.0,250.16,26382.0
2018-12-12 10:25:00,250.11,250.14,249.28,249.4,22625.0,250.11,250.14,249.28,249.4,22625.0
2018-12-12 10:30:00,249.4,250.18,249.28,250.0,19647.0,249.4,250.18,249.28,250.0,19647.0
2018-12-12 10:35:00,250.05,250.45,249.74,249.96,23806.0,250.05,250.45,249.74,249.96,23806.0
2018-12-12 10:40:00,249.79,250.45,249.4,249.82,24149.0,249.79,250.45,249.4,249.82,24149.0
2018-12-12 10:45:00,249.84,250.27,249.55,249.97,21747.0,249.84,250.27,249.55,249.97,21747.0
2018-12-12 10:50:00,249.98,250.33,249.8,249.87,47078.0,249.98,250.33,249.8,249.87,47078.0
2018-12-12 10:55:00,249.94,250.08,249.77,249.86,20091.0,249.94,250.08,249.77,249.86,20091.0
2018-12-12 11:00:00,249.94,250.1,249.65,250.08,26897.0,249.94,250.1,249.65,250.08,26897.0
2018-12-12 11:05:00,250.07,250.57,250.07,250.42,29307.0,250.07,250.57,250.07,250.42,29307.0
2018-12-12 11:10:00,250.43,250.62,250.25,250.53,19253.0,250.43,250.62,250.25,250.53,19253.0
2018-12-12 11:15:00,250.57,251.3,250.57,251.15,27250.0,250.57,251.3,250.57,251.15,27250.0
2018-12-12 11:20:00,251.15,251.38,250.79,251.37,12287.0,251.15,251.38,250.79,251.37,12287.0
2018-12-12 11:25:00,251.39,251.44,250.82,250.98,13741.0,251.39,251.44,250.82,250.98,13741.0
2018-12-12 11:30:00,251.1,251.36,250.53,250.68,13566.0,251.1,251.36,250.53,250.68,13566.0
2018-12-12 11:35:00,250.57,250.71,250.04,250.4,12796.0,250.57,250.71,250.04,250.4,12796.0
2018-12-12 11:40:00,250.4,250.76,250.36,250.68,19010.0,250.4,250.76,250.36,250.68,19010.0
2018-12-12 11:45:00,250.77,251.15,250.54,251.15,16245.0,250.77,251.15,250.54,251.15,16245.0
2018-12-12 11:50:00,251.05,251.37,250.77,251.01,15603.0,251.05,251.37,250.77,251.01,15603.0
2018-12-12 11:55:00,250.99,251.0,250.4,250.84,12723.0,250.99,251.0,250.4,250.84,12723.0
2018-12-12 12:00:00,250.88,251.15,250.88,250.98,19338.0,250.88,251.15,250.88,250.98,19338.0
2018-12-12 12:05:00,250.9,250.92,250.25,250.39,14988.0,250.9,250.92,250.25,250.39,14988.0
2018-12-12 12:10:00,250.53,250.57,250.09,250.19,21348.0,250.53,250.57,250.09,250.19,21348.0
2018-12-12 12:15:00,250.18,250.18,249.6,249.62,18703.0,250.18,250.18,249.6,249.62,18703.0
2018-12-12 12:20:00,249.55,249.87,249.4,249.66,26776.0,249.55,249.87,249.4,249.66,26776.0
2018-12-12 12:25:00,249.68,250.08,249.56,250.07,10482.0,249.68,250.08,249.56,250.07,10482.0
2018-12-12 12:30:00,250.08,250.26,249.88,249.92,9100.0,250.08,250.26,249.88,249.92,9100.0
2018-12-12 12:35:00,249.85,250.07,249.63,249.64,12764.0,249.85,250.07,249.63,249.64,12764.0
2018-12-12 12:40:00,249.65,249.84,249.52,249.55,23088.0,249.65,249.84,249.52,249.55,23088.0
2018-12-12 12:45:00,249.52,249.6,249.17,249.2,21888.0,249.52,249.6,249.17,249.2,21888.0
2018-12-12 12:50:00,249.36,249.7,249.25,249.65,25920.0,249.36,249.7,249.25,249.65,25920.0
2018-12-12 12:55:00,249.7,250.19,249.66,250.17,9666.0,249.7,250.19,249.66,250.17,9666.0
2018-12-12 13:00:00,250.09,250.35,250.08,250.21,10646.0,250.09,250.35,250.08,250.21,10646.0
2018-12-12 13:05:00,250.19,250.22,249.87,249.99,10582.0,250.19,250.22,249.87,249.99,10582.0
2018-12-12 13:10:00,249.99,250.4,249.99,250.33,15479.0,249.99,250.4,249.99,250.33,15479.0
2018-12-12 13:15:00,250.37,250.68,250.33,250.45,6651.0,250.37,250.68,250.33,250.45,6651.0
2018-12-12 13:20:00,250.45,250.67,250.21,250.3,16319.0,250.45,250.67,250.21,250.3,16319.0
2018-12-12 13:25:00,250.31,250.4,249.87,250.4,15746.0,250.31,250.4,249.87,250.4,15746.0
2018-12-12 13:30:00,250.4,250.4,250.11,250.19,14561.0,250.4,250.4,250.11,250.19,14561.0
2018-12-12 13:35:00,250.14,250.14,249.66,250.12,16699.0,250.14,250.14,249.66,250.12,16699.0
2018-12-12 13:40:00,249.99,250.2,249.4,249.4,26187.0,249.99,250.2,249.4,249.4,26187.0
2018-12-12 13:45:00,249.45,249.56,249.18,249.52,30669.0,249.45,249.56,249.18,249.52,30669.0
2018-12-12 13:50:00,249.51,249.57,248.81,249.0,18898.0,249.51,249.57,248.81,249.0,18898.0
2018-12-12 13:55:00,249.0,249.21,248.79,249.21,20627.0,249.0,249.21,248.79,249.21,20627.0
2018-12-12 14:00:00,249.26,249.26,248.49,248.55,26985.0,249.26,249.26,248.49,248.55,26985.0
2018-12-12 14:05:00,248.57,248.78,248.13,248.32,26688.0,248.57,248.78,248.13,248.32,26688.0
2018-12-12 14:10:00,248.28,248.29,247.66,247.79,23289.0,248.28,248.29,247.66,247.79,23289.0
2018-12-12 14:15:00,247.79,248.42,247.59,248.29,30867.0,247.79,248.42,247.59,248.29,30867.0
2018-12-12 14:20:00,248.35,248.49,247.98,248.3,32721.0,248.35,248.49,247.98,248.3,32721.0
2018-12-12 14:25:00,248.46,248.57,247.35,247.51,27099.0,248.46,248.57,247.35,247.51,27099.0
2018-12-12 14:30:00,247.38,247.55,246.81,247.14,35833.0,247.38,247.55,246.81,247.14,35833.0
2018-12-12 14:35:00,247.22,247.51,247.09,247.29,18465.0,247.22,247.51,247.09,247.29,18465.0
2018-12-12 14:40:00,247.28,247.36,246.29,246.37,32073.0,247.28,247.36,246.29,246.37,32073.0
2018-12-12 14:45:00,246.39,246.71,246.26,246.55,23657.0,246.39,246.71,246.26,246.55,23657.0
2018-12-12 14:50:00,246.4,246.84,246.11,246.77,22264.0,246.4,246.84,246.11,246.77,22264.0
2018-12-12 14:55:00,246.73,247.44,246.65,247.43,25796.0,246.73,247.44,246.65,247.43,25796.0
2018-12-12 15:00:00,247.3,247.76,247.06,247.71,23096.0,247.3,247.76,247.06,247.71,23096.0
2018-12-12 15:05:00,247.75,248.55,247.61,248.54,30824.0,247.75,248.55,247.61,248.54,30824.0
2018-12-12 15:10:00,248.58,248.8,248.37,248.37,22360.0,248.58,248.8,248.37,248.37,22360.0
2018-12-12 15:15:00,248.35,248.35,247.41,247.61,30113.0,248.35,248.35,247.41,247.61,30113.0
2018-12-12 15:20:00,247.55,247.63,247.25,247.27,25069.0,247.55,247.63,247.25,247.27,25069.0
2018-12-12 15:25:00,247.21,247.6,246.94,247.14,40007.0,247.21,247.6,246.94,247.14,40007.0
2018-12-12 15:30:00,247.14,247.84,247.14,247.56,33039.0,247.14,247.84,247.14,247.56,33039.0
2018-12-12 15:35:00,247.6,248.44,247.47,248.4,42316.0,247.6,248.44,247.47,248.4,42316.0
2018-12-12 15:40:00,248.44,248.66,248.3,248.47,52903.0,248.44,248.66,248.3,248.47,52903.0
2018-12-12 15:45:00,248.41,248.44,247.62,247.65,53033.0,248.41,248.44,247.62,247.65,53033.0
2018-12-12 15:50:00,247.7,247.89,247.38,247.72,91450.0,247.7,247.89,247.38,247.72,91450.0
2018-12-12 15:55:00,247.68,247.68,245.04,245.11,342973.0,247.68,247.68,245.04,245.11,342973.0
2018-12-13 09:30:00,248.15,250.8,246.09,246.75,175984.0,248.15,250.8,246.09,246.75,175984.0
2018-12-13 09:35:00,246.67,249.97,246.22,249.85,148905.0,246.67,249.97,246.22,249.85,148905.0
2018-12-13 09:40:00,249.98,251.6,249.87,250.84,121463.0,249.98,251.6,249.87,250.84,121463.0
2018-12-13 09:45:00,250.44,250.73,249.63,250.32,54418.0,250.44,250.73,249.63,250.32,54418.0
2018-12-13 09:50:00,250.44,250.7,248.52,249.04,60209.0,250.44,250.7,248.52,249.04,60209.0
2018-12-13 09:55:00,248.54,249.56,248.21,249.12,46147.0,248.54,249.56,248.21,249.12,46147.0
2018-12-13 10:00:00,249.1,249.87,248.92,249.42,40676.0,249.1,249.87,248.92,249.42,40676.0
2018-12-13 10:05:00,249.43,249.51,248.63,248.84,31143.0,249.43,249.51,248.63,248.84,31143.0
2018-12-13 10:10:00,248.84,249.57,248.7,248.92,55349.0,248.84,249.57,248.7,248.92,55349.0
2018-12-13 10:15:00,248.93,249.28,248.34,248.66,44992.0,248.93,249.28,248.34,248.66,44992.0
2018-12-13 10:20:00,248.56,248.62,247.85,248.01,34260.0,248.56,248.62,247.85,248.01,34260.0
2018-12-13 10:25:00,247.99,248.3,247.63,248.05,46300.0,247.99,248.3,247.63,248.05,46300.0
2018-12-13 10:30:00,248.11,248.45,247.65,247.84,19737.0,248.11,248.45,247.65,247.84,19737.0
2018-12-13 10:35:00,247.88,248.19,247.37,247.65,36947.0,247.88,248.19,247.37,247.65,36947.0
2018-12-13 10:40:00,247.65,247.66,246.5,246.71,33601.0,247.65,247.66,246.5,246.71,33601.0
2018-12-13 10:45:00,246.85,247.03,245.86,246.35,42836.0,246.85,247.03,245.86,246.35,42836.0
2018-12-13 10:50:00,246.4,246.41,245.2,246.15,46763.0,246.4,246.41,245.2,246.15,46763.0
2018-12-13 10:55:00,246.33,247.5,246.09,247.5,30388.0,246.33,247.5,246.09,247.5,30388.0
2018-12-13 11:00:00,247.48,247.49,246.13,247.16,26132.0,247.48,247.49,246.13,247.16,26132.0
2018-12-13 11:05:00,247.08,247.75,246.97,247.22,20199.0,247.08,247.75,246.97,247.22,20199.0
2018-12-13 11:10:00,247.19,247.27,246.5,246.52,18603.0,247.19,247.27,246.5,246.52,18603.0
2018-12-13 11:15:00,246.51,246.94,245.63,246.49,21427.0,246.51,246.94,245.63,246.49,21427.0
2018-12-13 11:20:00,246.49,247.26,246.31,247.1,22336.0,246.49,247.26,246.31,247.1,22336.0
2018-12-13 11:25:00,247.25,247.51,247.09,247.31,16086.0,247.25,247.51,247.09,247.31,16086.0
2018-12-13 11:30:00,247.23,247.45,246.43,246.84,20945.0,247.23,247.45,246.43,246.84,20945.0
2018-12-13 11:35:00,246.76,247.19,246.47,247.19,11992.0,246.76,247.19,246.47,247.19,11992.0
2018-12-13 11:40:00,247.08,248.3,246.84,247.92,18329.0,247.08,248.3,246.84,247.92,18329.0
2018-12-13 11:45:00,248.02,248.04,247.36,247.46,18283.0,248.02,248.04,247.36,247.46,18283.0
2018-12-13 11:50:00,247.52,247.52,246.44,246.46,18923.0,247.52,247.52,246.44,246.46,18923.0
2018-12-13 11:55:00,246.53,246.83,246.1,246.13,37905.0,246.53,246.83,246.1,246.13,37905.0
2018-12-13 12:00:00,246.03,246.29,245.42,245.67,38365.0,246.03,246.29,245.42,245.67,38365.0
2018-12-13 12:05:00,245.78,246.32,245.7,246.17,12073.0,245.78,246.32,245.7,246.17,12073.0
2018-12-13 12:10:00,246.19,246.82,246.07,246.64,17340.0,246.19,246.82,246.07,246.64,17340.0
2018-12-13 12:15:00,246.54,246.74,246.1,246.46,20278.0,246.54,246.74,246.1,246.46,20278.0
2018-12-13 12:20:00,246.61,246.68,246.14,246.14,10038.0,246.61,246.68,246.14,246.14,10038.0
2018-12-13 12:25:00,246.06,246.42,245.9,246.28,19902.0,246.06,246.42,245.9,246.28,19902.0
2018-12-13 12:30:00,246.18,246.8,246.18,246.62,20580.0,246.18,246.8,246.18,246.62,20580.0
2018-12-13 12:35:00,246.78,247.24,246.61,247.02,19790.0,246.78,247.24,246.61,247.02,19790.0
2018-12-13 12:40:00,247.02,247.06,246.61,246.69,11704.0,247.02,247.06,246.61,246.69,11704.0
2018-12-13 12:45:00,246.78,247.12,246.55,246.95,12909.0,246.78,247.12,246.55,246.95,12909.0
2018-12-13 12:50:00,247.0,247.25,246.46,246.46,18378.0,247.0,247.25,246.46,246.46,18378.0
2018-12-13 12:55:00,246.57,246.78,246.33,246.66,9429.0,246.57,246.78,246.33,246.66,9429.0
2018-12-13 13:00:00,246.66,246.8,246.06,246.13,15622.0,246.66,246.8,246.06,246.13,15622.0
2018-12-13 13:05:00,246.11,246.4,245.92,246.07,21391.0,246.11,246.4,245.92,246.07,21391.0
2018-12-13 13:10:00,245.99,246.41,245.5,246.27,17769.0,245.99,246.41,245.5,246.27,17769.0
2018-12-13 13:15:00,246.18,246.77,246.11,246.19,10057.0,246.18,246.77,246.11,246.19,10057.0
2018-12-13 13:20:00,246.23,246.7,246.16,246.63,22214.0,246.23,246.7,246.16,246.63,22214.0
2018-12-13 13:25:00,246.73,246.73,245.67,246.25,32907.0,246.73,246.73,245.67,246.25,32907.0
2018-12-13 13:30:00,246.11,247.55,246.11,247.47,33515.0,246.11,247.55,246.11,247.47,33515.0
2018-12-13 13:35:00,247.4,248.25,247.31,248.17,37546.0,247.4,248.25,247.31,248.17,37546.0
2018-12-13 13:40:00,248.24,248.34,247.71,248.0,30344.0,248.24,248.34,247.71,248.0,30344.0
2018-12-13 13:45:00,248.0,248.0,247.52,247.52,19089.0,248.0,248.0,247.52,247.52,19089.0
2018-12-13 13:50:00,247.4,247.78,247.07,247.24,24193.0,247.4,247.78,247.07,247.24,24193.0
2018-12-13 13:55:00,247.24,247.6,246.87,247.31,19659.0,247.24,247.6,246.87,247.31,19659.0
2018-12-13 14:00:00,247.29,247.49,247.1,247.28,11613.0,247.29,247.49,247.1,247.28,11613.0
2018-12-13 14:05:00,247.28,247.35,246.29,246.54,30999.0,247.28,247.35,246.29,246.54,30999.0
2018-12-13 14:10:00,246.52,246.93,246.28,246.66,11072.0,246.52,246.93,246.28,246.66,11072.0
2018-12-13 14:15:00,246.67,246.95,246.53,246.77,12139.0,246.67,246.95,246.53,246.77,12139.0
2018-12-13 14:20:00,246.85,246.88,246.22,246.34,15213.0,246.85,246.88,246.22,246.34,15213.0
2018-12-13 14:25:00,246.3,246.83,245.93,246.83,28455.0,246.3,246.83,245.93,246.83,28455.0
2018-12-13 14:30:00,246.83,247.7,246.83,247.27,32252.0,246.83,247.7,246.83,247.27,32252.0
2018-12-13 14:35:00,247.2,247.25,246.77,247.11,19697.0,247.2,247.25,246.77,247.11,19697.0
2018-12-13 14:40:00,247.08,247.51,247.01,247.26,26109.0,247.08,247.51,247.01,247.26,26109.0
2018-12-13 14:45:00,247.28,247.58,247.09,247.12,24427.0,247.28,247.58,247.09,247.12,24427.0
2018-12-13 14:50:00,247.12,247.92,247.12,247.7,26354.0,247.12,247.92,247.12,247.7,26354.0
2018-12-13 14:55:00,247.72,247.91,247.51,247.65,31461.0,247.72,247.91,247.51,247.65,31461.0
2018-12-13 15:00:00,247.74,247.76,247.2,247.38,22557.0,247.74,247.76,247.2,247.38,22557.0
2018-12-13 15:05:00,247.31,247.37,246.79,246.79,33361.0,247.31,247.37,246.79,246.79,33361.0
2018-12-13 15:10:00,246.79,247.41,246.75,247.3,49518.0,246.79,247.41,246.75,247.3,49518.0
2018-12-13 15:15:00,247.3,247.83,247.25,247.69,31992.0,247.3,247.83,247.25,247.69,31992.0
2018-12-13 15:20:00,247.61,247.95,247.44,247.71,44496.0,247.61,247.95,247.44,247.71,44496.0
2018-12-13 15:25:00,247.65,247.8,247.36,247.44,29942.0,247.65,247.8,247.36,247.44,29942.0
2018-12-13 15:30:00,247.38,247.86,247.21,247.57,47266.0,247.38,247.86,247.21,247.57,47266.0
2018-12-13 15:35:00,247.55,247.58,246.91,247.07,79289.0,247.55,247.58,246.91,247.07,79289.0
2018-12-13 15:40:00,247.09,248.22,247.06,248.17,87960.0,247.09,248.22,247.06,248.17,87960.0
2018-12-13 15:45:00,248.19,248.45,247.09,247.61,57397.0,248.19,248.45,247.09,247.61,57397.0
2018-12-13 15:50:00,247.7,247.97,247.24,247.41,134718.0,247.7,247.97,247.24,247.41,134718.0
2018-12-13 15:55:00,247.49,248.23,247.49,247.68,242741.0,247.49,248.23,247.49,247.68,242741.0
2018-12-14 09:30:00,241.32,241.32,234.7,236.4,583269.0,241.32,241.32,234.7,236.4,583269.0
2018-12-14 09:35:00,236.24,236.42,232.36,232.44,378454.0,236.24,236.42,232.36,232.44,378454.0
2018-12-14 09:40:00,232.5,233.74,231.02,231.05,398518.0,232.5,233.74,231.02,231.05,398518.0
2018-12-14 09:45:00,231.06,236.49,231.03,236.23,632217.0,231.06,236.49,231.03,236.23,632217.0
2018-12-14 09:50:00,236.08,236.4,233.16,235.8,462849.0,236.08,236.4,233.16,235.8,462849.0
2018-12-14 09:55:00,235.99,236.1,234.1,234.69,432043.0,235.99,236.1,234.1,234.69,432043.0
2018-12-14 10:00:00,234.69,236.4,233.34,234.61,275024.0,234.69,236.4,233.34,234.61,275024.0
2018-12-14 10:05:00,234.74,235.25,233.71,234.01,224806.0,234.74,235.25,233.71,234.01,224806.0
2018-12-14 10:10:00,234.06,234.8,233.76,234.65,204793.0,234.06,234.8,233.76,234.65,204793.0
2018-12-14 10:15:00,234.73,236.48,234.59,235.34,205198.0,234.73,236.48,234.59,235.34,205198.0
2018-12-14 10:20:00,235.33,236.75,234.33,234.36,308452.0,235.33,236.75,234.33,234.36,308452.0
2018-12-14 10:25:00,234.44,235.43,234.25,234.76,221418.0,234.44,235.43,234.25,234.76,221418.0
2018-12-14 10:30:00,234.56,235.1,234.05,234.15,210933.0,234.56,235.1,234.05,234.15,210933.0
2018-12-14 10:35:00,234.15,234.82,233.7,234.58,171434.0,234.15,234.82,233.7,234.58,171434.0
2018-12-14 10:40:00,234.47,234.48,233.6,233.66,118746.0,234.47,234.48,233.6,233.66,118746.0
2018-12-14 10:45:00,233.69,234.4,233.28,233.64,104095.0,233.69,234.4,233.28,233.64,104095.0
2018-12-14 10:50:00,233.72,236.58,233.25,235.96,193008.0,233.72,236.58,233.25,235.96,193008.0
2018-12-14 10:55:00,235.87,236.37,235.22,235.84,116032.0,235.87,236.37,235.22,235.84,116032.0
2018-12-14 11:00:00,235.95,236.4,235.63,235.87,121854.0,235.95,236.4,235.63,235.87,121854.0
2018-12-14 11:05:00,235.89,236.5,235.3,236.09,114641.0,235.89,236.5,235.3,236.09,114641.0
2018-12-14 11:10:00,235.99,236.73,235.65,236.12,78566.0,235.99,236.73,235.65,236.12,78566.0
2018-12-14 11:15:00,236.12,236.71,235.89,236.26,97284.0,236.12,236.71,235.89,236.26,97284.0
2018-12-14 11:20:00,236.2,236.27,235.23,235.33,63717.0,236.2,236.27,235.23,235.33,63717.0
2018-12-14 11:25:00,235.32,235.58,234.72,235.18,70320.0,235.32,235.58,234.72,235.18,70320.0
2018-12-14 11:30:00,235.14,235.89,234.55,234.58,59095.0,235.14,235.89,234.55,234.58,59095.0
2018-12-14 11:35:00,234.56,235.37,233.85,234.39,65307.0,234.56,235.37,233.85,234.39,65307.0
2018-12-14 11:40:00,234.35,234.81,234.1,234.18,74924.0,234.35,234.81,234.1,234.18,74924.0
2018-12-14 11:45:00,234.16,234.73,233.39,233.54,88438.0,234.16,234.73,233.39,233.54,88438.0
2018-12-14 11:50:00,233.5,233.58,232.58,233.58,124202.0,233.5,233.58,232.58,233.58,124202.0
2018-12-14 11:55:00,233.45,233.92,232.76,233.06,82892.0,233.45,233.92,232.76,233.06,82892.0
2018-12-14 12:00:00,233.11,234.02,233.04,233.63,55112.0,233.11,234.02,233.04,233.63,55112.0
2018-12-14 12:05:00,233.56,234.2,233.56,233.95,69117.0,233.56,234.2,233.56,233.95,69117.0
2018-12-14 12:10:00,234.0,234.16,233.0,233.08,57527.0,234.0,234.16,233.0,233.08,57527.0
2018-12-14 12:15:00,233.03,234.38,233.0,233.87,58154.0,233.03,234.38,233.0,233.87,58154.0
2018-12-14 12:20:00,233.94,234.33,233.45,233.74,40347.0,233.94,234.33,233.45,233.74,40347.0
2018-12-14 12:25:00,233.72,233.77,233.13,233.39,41703.0,233.72,233.77,233.13,233.39,41703.0
2018-12-14 12:30:00,233.36,233.96,233.34,233.34,43917.0,233.36,233.96,233.34,233.34,43917.0
2018-12-14 12:35:00,233.43,233.76,233.0,233.02,48158.0,233.43,233.76,233.0,233.02,48158.0
2018-12-14 12:40:00,233.06,233.12,232.58,232.85,46284.0,233.06,233.12,232.58,232.85,46284.0
2018-12-14 12:45:00,232.85,233.06,232.63,233.0,54995.0,232.85,233.06,232.63,233.0,54995.0
2018-12-14 12:50:00,232.98,233.1,232.94,233.1,43962.0,232.98,233.1,232.94,233.1,43962.0
2018-12-14 12:55:00,233.07,233.07,232.13,232.36,58038.0,233.07,233.07,232.13,232.36,58038.0
2018-12-14 13:00:00,232.31,232.64,231.81,232.12,54570.0,232.31,232.64,231.81,232.12,54570.0
2018-12-14 13:05:00,232.18,232.74,232.07,232.46,45273.0,232.18,232.74,232.07,232.46,45273.0
2018-12-14 13:10:00,232.56,233.3,232.4,232.99,53118.0,232.56,233.3,232.4,232.99,53118.0
2018-12-14 13:15:00,232.94,233.05,232.22,232.22,39800.0,232.94,233.05,232.22,232.22,39800.0
2018-12-14 13:20:00,232.11,232.5,232.03,232.21,37617.0,232.11,232.5,232.03,232.21,37617.0
2018-12-14 13:25:00,232.16,232.91,232.04,232.22,41874.0,232.16,232.91,232.04,232.22,41874.0
2018-12-14 13:30:00,232.17,232.35,231.87,232.0,73294.0,232.17,232.35,231.87,232.0,73294.0
2018-12-14 13:35:00,231.95,232.09,231.75,231.97,58859.0,231.95,232.09,231.75,231.97,58859.0
2018-12-14 13:40:00,232.02,233.53,231.96,233.2,78060.0,232.02,233.53,231.96,233.2,78060.0
2018-12-14 13:45:00,233.09,233.68,232.93,233.15,39423.0,233.09,233.68,232.93,233.15,39423.0
2018-12-14 13:50:00,233.16,233.43,232.97,233.17,45691.0,233.16,233.43,232.97,233.17,45691.0
2018-12-14 13:55:00,233.13,233.41,232.91,233.13,45966.0,233.13,233.41,232.91,233.13,45966.0
2018-12-14 14:00:00,233.25,233.29,232.91,233.15,75185.0,233.25,233.29,232.91,233.15,75185.0
2018-12-14 14:05:00,233.06,233.17,232.8,232.9,35538.0,233.06,233.17,232.8,232.9,35538.0
2018-12-14 14:10:00,232.87,232.97,232.18,232.4,40231.0,232.87,232.97,232.18,232.4,40231.0
2018-12-14 14:15:00,232.27,232.8,231.9,232.01,44679.0,232.27,232.8,231.9,232.01,44679.0
2018-12-14 14:20:00,231.97,232.13,231.6,231.8,48210.0,231.97,232.13,231.6,231.8,48210.0
2018-12-14 14:25:00,232.02,233.32,231.25,233.08,161001.0,232.02,233.32,231.25,233.08,161001.0
2018-12-14 14:30:00,233.0,233.52,232.7,233.0,62035.0,233.0,233.52,232.7,233.0,62035.0
2018-12-14 14:35:00,232.91,233.08,231.65,231.68,90896.0,232.91,233.08,231.65,231.68,90896.0
2018-12-14 14:40:00,231.72,232.45,231.35,231.39,54517.0,231.72,232.45,231.35,231.39,54517.0
2018-12-14 14:45:00,231.3,231.58,231.0,231.05,69196.0,231.3,231.58,231.0,231.05,69196.0
2018-12-14 14:50:00,231.09,231.38,230.67,230.68,70284.0,231.09,231.38,230.67,230.68,70284.0
2018-12-14 14:55:00,230.57,231.62,230.5,231.23,67240.0,230.57,231.62,230.5,231.23,67240.0
2018-12-14 15:00:00,231.24,231.55,231.01,231.05,47227.0,231.24,231.55,231.01,231.05,47227.0
2018-12-14 15:05:00,231.07,231.28,230.5,230.61,46116.0,231.07,231.28,230.5,230.61,46116.0
2018-12-14 15:10:00,230.57,231.68,230.37,231.13,64025.0,230.57,231.68,230.37,231.13,64025.0
2018-12-14 15:15:00,231.11,231.2,230.55,231.16,47983.0,231.11,231.2,230.55,231.16,47983.0
2018-12-14 15:20:00,231.14,231.18,230.62,230.77,43169.0,231.14,231.18,230.62,230.77,43169.0
2018-12-14 15:25:00,230.7,230.9,230.54,230.54,43964.0,230.7,230.9,230.54,230.54,43964.0
2018-12-14 15:30:00,230.59,230.92,230.41,230.45,78101.0,230.59,230.92,230.41,230.45,78101.0
2018-12-14 15:35:00,230.45,230.6,230.25,230.25,66639.0,230.45,230.6,230.25,230.25,66639.0
2018-12-14 15:40:00,230.25,230.43,230.01,230.12,99062.0,230.25,230.43,230.01,230.12,99062.0
2018-12-14 15:45:00,230.12,230.35,229.91,230.35,113587.0,230.12,230.35,229.91,230.35,113587.0
2018-12-14 15:50:00,230.29,230.89,230.29,230.72,101313.0,230.29,230.89,230.29,230.72,101313.0
2018-12-14 15:55:00,230.74,230.97,230.0,230.0,392067.0,230.74,230.97,230.0,230.0,392067.0
2018-12-17 09:30:00,226.93,228.9,225.6,227.42,210575.0,226.93,228.9,225.6,227.42,210575.0
2018-12-17 09:35:00,227.52,228.04,226.5,226.65,103468.0,227.52,228.04,226.5,226.65,103468.0
2018-12-17 09:40:00,226.86,227.16,225.0,225.37,136887.0,226.86,227.16,225.0,225.37,136887.0
2018-12-17 09:45:00,225.2,225.38,222.87,224.2,136405.0,225.2,225.38,222.87,224.2,136405.0
2018-12-17 09:50:00,224.1,224.28,223.09,223.66,87245.0,224.1,224.28,223.09,223.66,87245.0
2018-12-17 09:55:00,223.61,225.75,223.5,225.5,101634.0,223.61,225.75,223.5,225.5,101634.0
2018-12-17 10:00:00,225.45,225.79,224.81,225.61,90822.0,225.45,225.79,224.81,225.61,90822.0
2018-12-17 10:05:00,225.54,225.78,224.91,225.5,50354.0,225.54,225.78,224.91,225.5,50354.0
2018-12-17 10:10:00,225.38,226.55,224.88,226.52,95439.0,225.38,226.55,224.88,226.52,95439.0
2018-12-17 10:15:00,226.57,227.74,225.72,226.34,111362.0,226.57,227.74,225.72,226.34,111362.0
2018-12-17 10:20:00,226.34,227.1,226.02,226.4,63266.0,226.34,227.1,226.02,226.4,63266.0
2018-12-17 10:25:00,226.5,227.72,226.05,227.65,121546.0,226.5,227.72,226.05,227.65,121546.0
2018-12-17 10:30:00,227.67,227.87,227.43,227.63,74848.0,227.67,227.87,227.43,227.63,74848.0
2018-12-17 10:35:00,227.5,227.67,227.19,227.22,93772.0,227.5,227.67,227.19,227.22,93772.0
2018-12-17 10:40:00,227.19,228.78,226.81,228.39,83515.0,227.19,228.78,226.81,228.39,83515.0
2018-12-17 10:45:00,228.39,228.46,227.87,228.08,55162.0,228.39,228.46,227.87,228.08,55162.0
2018-12-17 10:50:00,227.99,229.0,227.86,228.94,61482.0,227.99,229.0,227.86,228.94,61482.0
2018-12-17 10:55:00,228.94,229.61,228.65,229.0,71529.0,228.94,229.61,228.65,229.0,71529.0
2018-12-17 11:00:00,229.03,230.45,228.96,230.45,59977.0,229.03,230.45,228.96,230.45,59977.0
2018-12-17 11:05:00,230.5,230.63,229.58,229.84,99386.0,230.5,230.63,229.58,229.84,99386.0
2018-12-17 11:10:00,229.84,230.24,229.14,229.39,56998.0,229.84,230.24,229.14,229.39,56998.0
2018-12-17 11:15:00,229.39,230.14,229.1,229.11,57641.0,229.39,230.14,229.1,229.11,57641.0
2018-12-17 11:20:00,229.18,229.37,228.09,228.76,43937.0,229.18,229.37,228.09,228.76,43937.0
2018-12-17 11:25:00,228.78,228.99,227.11,227.22,44009.0,228.78,228.99,227.11,227.22,44009.0
2018-12-17 11:30:00,227.35,227.65,226.69,227.51,34924.0,227.35,227.65,226.69,227.51,34924.0
2018-12-17 11:35:00,227.63,227.79,226.75,226.88,31169.0,227.63,227.79,226.75,226.88,31169.0
2018-12-17 11:40:00,226.74,226.8,226.16,226.48,50465.0,226.74,226.8,226.16,226.48,50465.0
2018-12-17 11:45:00,226.48,227.35,226.46,227.25,29203.0,226.48,227.35,226.46,227.25,29203.0
2018-12-17 11:50:00,227.34,227.5,227.08,227.36,26678.0,227.34,227.5,227.08,227.36,26678.0
2018-12-17 11:55:00,227.36,228.73,227.32,228.72,37960.0,227.36,228.73,227.32,228.72,37960.0
2018-12-17 12:00:00,228.87,229.37,228.56,229.31,29670.0,228.87,229.37,228.56,229.31,29670.0
2018-12-17 12:05:00,229.24,229.77,229.04,229.22,30064.0,229.24,229.77,229.04,229.22,30064.0
2018-12-17 12:10:00,229.09,229.7,229.01,229.03,38997.0,229.09,229.7,229.01,229.03,38997.0
2018-12-17 12:15:00,229.14,229.34,228.7,228.9,21943.0,229.14,229.34,228.7,228.9,21943.0
2018-12-17 12:20:00,228.89,229.14,227.41,227.41,29413.0,228.89,229.14,227.41,227.41,29413.0
2018-12-17 12:25:00,227.41,227.55,227.01,227.43,37849.0,227.41,227.55,227.01,227.43,37849.0
2018-12-17 12:30:00,227.27,227.27,226.23,226.25,22985.0,227.27,227.27,226.23,226.25,22985.0
2018-12-17 12:35:00,226.32,226.35,225.56,226.0,30268.0,226.32,226.35,225.56,226.0,30268.0
2018-12-17 12:40:00,226.12,226.39,225.5,225.91,37598.0,226.12,226.39,225.5,225.91,37598.0
2018-12-17 12:45:00,225.88,226.12,225.26,225.26,34300.0,225.88,226.12,225.26,225.26,34300.0
2018-12-17 12:50:00,225.26,225.34,224.43,224.98,63469.0,225.26,225.34,224.43,224.98,63469.0
2018-12-17 12:55:00,225.11,225.14,224.73,224.84,34505.0,225.11,225.14,224.73,224.84,34505.0
2018-12-17 13:00:00,224.78,224.81,223.47,223.91,78675.0,224.78,224.81,223.47,223.91,78675.0
2018-12-17 13:05:00,223.93,225.44,223.93,225.17,48044.0,223.93,225.44,223.93,225.17,48044.0
2018-12-17 13:10:00,225.24,225.34,223.29,223.94,77487.0,225.24,225.34,223.29,223.94,77487.0
2018-12-17 13:15:00,223.84,224.15,223.46,223.89,16552.0,223.84,224.15,223.46,223.89,16552.0
2018-12-17 13:20:00,223.87,224.32,223.26,224.11,31175.0,223.87,224.32,223.26,224.11,31175.0
2018-12-17 13:25:00,224.15,224.24,223.17,223.31,40139.0,224.15,224.24,223.17,223.31,40139.0
2018-12-17 13:30:00,223.22,223.59,222.0,222.09,83457.0,223.22,223.59,222.0,222.09,83457.0
2018-12-17 13:35:00,222.15,222.4,221.61,221.84,54834.0,222.15,222.4,221.61,221.84,54834.0
2018-12-17 13:40:00,221.91,223.28,221.82,223.03,47783.0,221.91,223.28,221.82,223.03,47783.0
2018-12-17 13:45:00,223.04,223.07,222.0,222.61,23908.0,223.04,223.07,222.0,222.61,23908.0
2018-12-17 13:50:00,222.59,222.59,222.13,222.55,16263.0,222.59,222.59,222.13,222.55,16263.0
2018-12-17 13:55:00,222.57,223.2,222.4,222.71,46654.0,222.57,223.2,222.4,222.71,46654.0
2018-12-17 14:00:00,222.72,223.43,222.64,222.99,54842.0,222.72,223.43,222.64,222.99,54842.0
2018-12-17 14:05:00,222.95,223.32,222.6,223.04,54421.0,222.95,223.32,222.6,223.04,54421.0
2018-12-17 14:10:00,222.94,223.65,222.68,223.33,25823.0,222.94,223.65,222.68,223.33,25823.0
2018-12-17 14:15:00,223.32,223.36,222.62,222.66,21517.0,223.32,223.36,222.62,222.66,21517.0
2018-12-17 14:20:00,222.73,223.71,222.63,223.03,50596.0,222.73,223.71,222.63,223.03,50596.0
2018-12-17 14:25:00,223.0,223.17,222.29,222.4,34665.0,223.0,223.17,222.29,222.4,34665.0
2018-12-17 14:30:00,222.5,223.0,222.28,223.0,19242.0,222.5,223.0,222.28,223.0,19242.0
2018-12-17 14:35:00,222.94,223.02,222.67,222.99,29285.0,222.94,223.02,222.67,222.99,29285.0
2018-12-17 14:40:00,223.0,223.67,222.91,223.46,57190.0,223.0,223.67,222.91,223.46,57190.0
2018-12-17 14:45:00,223.51,224.03,223.41,223.6,30558.0,223.51,224.03,223.41,223.6,30558.0
2018-12-17 14:50:00,223.58,223.91,222.85,222.98,45766.0,223.58,223.91,222.85,222.98,45766.0
2018-12-17 14:55:00,222.84,223.27,222.67,223.16,35504.0,222.84,223.27,222.67,223.16,35504.0
2018-12-17 15:00:00,223.17,223.21,222.71,222.77,35659.0,223.17,223.21,222.71,222.77,35659.0
2018-12-17 15:05:00,222.79,223.3,222.07,222.13,66468.0,222.79,223.3,222.07,222.13,66468.0
2018-12-17 15:10:00,222.16,222.93,222.16,222.52,53184.0,222.16,222.93,222.16,222.52,53184.0
2018-12-17 15:15:00,222.56,222.93,222.2,222.65,39207.0,222.56,222.93,222.2,222.65,39207.0
2018-12-17 15:20:00,222.56,222.8,222.07,222.11,42746.0,222.56,222.8,222.07,222.11,42746.0
2018-12-17 15:25:00,222.12,222.26,220.9,220.95,89766.0,222.12,222.26,220.9,220.95,89766.0
2018-12-17 15:30:00,220.96,221.58,220.51,221.46,79976.0,220.96,221.58,220.51,221.46,79976.0
2018-12-17 15:35:00,221.41,221.52,220.88,221.17,47785.0,221.41,221.52,220.88,221.17,47785.0
2018-12-17 15:40:00,221.06,221.48,220.8,221.13,96594.0,221.06,221.48,220.8,221.13,96594.0
2018-12-17 15:45:00,221.14,221.59,220.48,220.78,208688.0,221.14,221.59,220.48,220.78,208688.0
2018-12-17 15:50:00,220.81,221.3,220.63,221.12,195898.0,220.81,221.3,220.63,221.12,195898.0
2018-12-17 15:55:00,221.11,221.7,220.65,221.38,382635.0,221.11,221.7,220.65,221.38,382635.0
2018-12-18 09:30:00,222.73,225.0,222.5,223.94,141153.0,222.73,225.0,222.5,223.94,141153.0
2018-12-18 09:35:00,223.95,224.7,222.15,222.28,62086.0,223.95,224.7,222.15,222.28,62086.0
2018-12-18 09:40:00,222.49,224.9,222.38,223.94,73927.0,222.49,224.9,222.38,223.94,73927.0
2018-12-18 09:45:00,224.06,224.35,223.4,223.4,72390.0,224.06,224.35,223.4,223.4,72390.0
2018-12-18 09:50:00,223.34,223.95,222.91,223.78,54110.0,223.34,223.95,222.91,223.78,54110.0
2018-12-18 09:55:00,223.85,224.25,222.96,223.09,44371.0,223.85,224.25,222.96,223.09,44371.0
2018-12-18 10:00:00,223.09,223.16,221.55,221.76,63271.0,223.09,223.16,221.55,221.76,63271.0
2018-12-18 10:05:00,221.75,222.44,221.72,222.02,58833.0,221.75,222.44,221.72,222.02,58833.0
2018-12-18 10:10:00,222.01,222.82,221.66,222.6,51749.0,222.01,222.82,221.66,222.6,51749.0
2018-12-18 10:15:00,222.61,223.4,222.6,223.09,49981.0,222.61,223.4,222.6,223.09,49981.0
2018-12-18 10:20:00,223.17,223.34,222.32,222.92,44119.0,223.17,223.34,222.32,222.92,44119.0
2018-12-18 10:25:00,222.87,223.4,222.72,223.05,32042.0,222.87,223.4,222.72,223.05,32042.0
2018-12-18 10:30:00,223.09,223.89,223.03,223.54,29733.0,223.09,223.89,223.03,223.54,29733.0
2018-12-18 10:35:00,223.44,223.92,223.06,223.92,49192.0,223.44,223.92,223.06,223.92,49192.0
2018-12-18 10:40:00,223.94,224.08,222.59,222.89,66648.0,223.94,224.08,222.59,222.89,66648.0
2018-12-18 10:45:00,222.89,223.2,222.56,223.16,44489.0,222.89,223.2,222.56,223.16,44489.0
2018-12-18 10:50:00,223.14,223.73,222.86,223.05,51930.0,223.14,223.73,222.86,223.05,51930.0
2018-12-18 10:55:00,223.05,223.34,222.72,223.17,67432.0,223.05,223.34,222.72,223.17,67432.0
2018-12-18 11:00:00,223.18,223.78,223.11,223.52,43164.0,223.18,223.78,223.11,223.52,43164.0
2018-12-18 11:05:00,223.47,223.82,223.24,223.28,38841.0,223.47,223.82,223.24,223.28,38841.0
2018-12-18 11:10:00,223.31,223.99,223.17,223.9,34679.0,223.31,223.99,223.17,223.9,34679.0
2018-12-18 11:15:00,223.91,224.13,223.24,223.48,53269.0,223.91,224.13,223.24,223.48,53269.0
2018-12-18 11:20:00,223.47,223.52,222.47,222.5,32806.0,223.47,223.52,222.47,222.5,32806.0
2018-12-18 11:25:00,222.55,222.88,222.29,222.63,69578.0,222.55,222.88,222.29,222.63,69578.0
2018-12-18 11:30:00,222.61,223.29,222.44,223.19,31714.0,222.61,223.29,222.44,223.19,31714.0
2018-12-18 11:35:00,223.3,224.12,223.3,223.69,40013.0,223.3,224.12,223.3,223.69,40013.0
2018-12-18 11:40:00,223.72,224.61,223.63,224.22,44659.0,223.72,224.61,223.63,224.22,44659.0
2018-12-18 11:45:00,224.24,224.78,224.22,224.62,32648.0,224.24,224.78,224.22,224.62,32648.0
2018-12-18 11:50:00,224.66,225.39,224.31,225.25,55199.0,224.66,225.39,224.31,225.25,55199.0
2018-12-18 11:55:00,225.35,225.57,224.68,224.8,61774.0,225.35,225.57,224.68,224.8,61774.0
2018-12-18 12:00:00,224.79,225.94,224.79,225.9,40004.0,224.79,225.94,224.79,225.9,40004.0
2018-12-18 12:05:00,225.92,226.9,225.91,226.15,38131.0,225.92,226.9,225.91,226.15,38131.0
2018-12-18 12:10:00,226.3,227.22,226.24,227.03,62932.0,226.3,227.22,226.24,227.03,62932.0
2018-12-18 12:15:00,226.98,227.18,226.42,227.16,37402.0,226.98,227.18,226.42,227.16,37402.0
2018-12-18 12:20:00,227.0,227.47,226.95,227.26,37952.0,227.0,227.47,226.95,227.26,37952.0
2018-12-18 12:25:00,227.24,227.24,226.62,226.88,38493.0,227.24,227.24,226.62,226.88,38493.0
2018-12-18 12:30:00,226.96,227.66,226.86,227.48,55509.0,226.96,227.66,226.86,227.48,55509.0
2018-12-18 12:35:00,227.49,227.66,227.32,227.54,51138.0,227.49,227.66,227.32,227.54,51138.0
2018-12-18 12:40:00,227.54,227.8,227.3,227.59,45784.0,227.54,227.8,227.3,227.59,45784.0
2018-12-18 12:45:00,227.58,227.73,226.98,227.5,64012.0,227.58,227.73,226.98,227.5,64012.0
2018-12-18 12:50:00,227.51,227.81,227.43,227.71,27109.0,227.51,227.81,227.43,227.71,27109.0
2018-12-18 12:55:00,227.71,227.72,227.2,227.3,35090.0,227.71,227.72,227.2,227.3,35090.0
2018-12-18 13:00:00,227.38,227.8,227.33,227.57,23675.0,227.38,227.8,227.33,227.57,23675.0
2018-12-18 13:05:00,227.51,227.85,227.41,227.66,35540.0,227.51,227.85,227.41,227.66,35540.0
2018-12-18 13:10:00,227.63,227.83,227.45,227.8,34023.0,227.63,227.83,227.45,227.8,34023.0
2018-12-18 13:15:00,227.79,227.92,227.49,227.6,25755.0,227.79,227.92,227.49,227.6,25755.0
2018-12-18 13:20:00,227.55,227.89,227.44,227.89,81288.0,227.55,227.89,227.44,227.89,81288.0
2018-12-18 13:25:00,227.83,227.87,227.19,227.55,61399.0,227.83,227.87,227.19,227.55,61399.0
2018-12-18 13:30:00,227.53,227.57,227.05,227.1,51524.0,227.53,227.57,227.05,227.1,51524.0
2018-12-18 13:35:00,227.09,227.25,226.61,226.72,70364.0,227.09,227.25,226.61,226.72,70364.0
2018-12-18 13:40:00,226.7,227.09,226.48,226.87,75173.0,226.7,227.09,226.48,226.87,75173.0
2018-12-18 13:45:00,226.86,227.34,226.77,227.25,22713.0,226.86,227.34,226.77,227.25,22713.0
2018-12-18 13:50:00,227.15,227.29,226.71,226.88,35430.0,227.15,227.29,226.71,226.88,35430.0
2018-12-18 13:55:00,226.86,226.88,226.49,226.78,40357.0,226.86,226.88,226.49,226.78,40357.0
2018-12-18 14:00:00,226.77,227.6,226.75,227.56,35424.0,226.77,227.6,226.75,227.56,35424.0
2018-12-18 14:05:00,227.6,228.12,227.4,228.12,30521.0,227.6,228.12,227.4,228.12,30521.0
2018-12-18 14:10:00,227.99,228.0,227.35,227.43,23820.0,227.99,228.0,227.35,227.43,23820.0
2018-12-18 14:15:00,227.39,227.54,227.12,227.4,37962.0,227.39,227.54,227.12,227.4,37962.0
2018-12-18 14:20:00,227.35,227.6,227.33,227.4,31147.0,227.35,227.6,227.33,227.4,31147.0
2018-12-18 14:25:00,227.51,228.0,227.34,227.64,20636.0,227.51,228.0,227.34,227.64,20636.0
2018-12-18 14:30:00,227.69,227.72,227.05,227.2,27428.0,227.69,227.72,227.05,227.2,27428.0
2018-12-18 14:35:00,227.13,227.16,226.75,227.05,38011.0,227.13,227.16,226.75,227.05,38011.0
2018-12-18 14:40:00,227.09,227.17,225.72,225.74,38539.0,227.09,227.17,225.72,225.74,38539.0
2018-12-18 14:45:00,225.66,226.11,225.57,225.98,53395.0,225.66,226.11,225.57,225.98,53395.0
2018-12-18 14:50:00,225.87,226.11,225.65,226.11,31690.0,225.87,226.11,225.65,226.11,31690.0
2018-12-18 14:55:00,226.09,226.11,225.57,225.67,61852.0,226.09,226.11,225.57,225.67,61852.0
2018-12-18 15:00:00,225.71,225.72,225.03,225.38,51066.0,225.71,225.72,225.03,225.38,51066.0
2018-12-18 15:05:00,225.29,225.57,224.4,224.78,39280.0,225.29,225.57,224.4,224.78,39280.0
2018-12-18 15:10:00,224.73,225.31,224.61,224.8,24146.0,224.73,225.31,224.61,224.8,24146.0
2018-12-18 15:15:00,224.81,225.81,224.8,225.73,49716.0,224.81,225.81,224.8,225.73,49716.0
2018-12-18 15:20:00,225.75,226.5,225.65,226.25,53149.0,225.75,226.5,225.65,226.25,53149.0
2018-12-18 15:25:00,226.31,226.31,225.7,226.06,48081.0,226.31,226.31,225.7,226.06,48081.0
2018-12-18 15:30:00,226.13,226.87,226.13,226.65,38534.0,226.13,226.87,226.13,226.65,38534.0
2018-12-18 15:35:00,226.65,227.2,226.2,226.36,38926.0,226.65,227.2,226.2,226.36,38926.0
2018-12-18 15:40:00,226.34,227.04,226.3,226.8,44345.0,226.34,227.04,226.3,226.8,44345.0
2018-12-18 15:45:00,226.87,228.13,226.82,227.94,67108.0,226.87,228.13,226.82,227.94,67108.0
2018-12-18 15:50:00,227.98,227.99,227.43,227.95,68781.0,227.98,227.99,227.43,227.95,68781.0
2018-12-18 15:55:00,227.96,228.07,226.14,226.17,232632.0,227.96,228.07,226.14,226.17,232632.0
2018-12-19 09:30:00,225.92,227.97,225.55,227.58,132273.0,225.92,227.97,225.55,227.58,132273.0
2018-12-19 09:35:00,227.54,229.05,227.36,228.92,47263.0,227.54,229.05,227.36,228.92,47263.0
2018-12-19 09:40:00,228.92,229.94,228.89,229.74,56976.0,228.92,229.94,228.89,229.74,56976.0
2018-12-19 09:45:00,229.77,230.81,229.38,230.55,72955.0,229.77,230.81,229.38,230.55,72955.0
2018-12-19 09:50:00,230.55,230.89,230.06,230.23,37511.0,230.55,230.89,230.06,230.23,37511.0
2018-12-19 09:55:00,230.22,231.0,230.21,230.66,58009.0,230.22,231.0,230.21,230.66,58009.0
2018-12-19 10:00:00,230.44,230.91,230.28,230.61,34631.0,230.44,230.91,230.28,230.61,34631.0
2018-12-19 10:05:00,230.65,230.66,230.14,230.4,37471.0,230.65,230.66,230.14,230.4,37471.0
2018-12-19 10:10:00,230.43,231.02,229.9,230.49,34728.0,230.43,231.02,229.9,230.49,34728.0
2018-12-19 10:15:00,230.3,230.99,229.82,229.97,24596.0,230.3,230.99,229.82,229.97,24596.0
2018-12-19 10:20:00,229.89,230.42,229.7,229.7,25142.0,229.89,230.42,229.7,229.7,25142.0
2018-12-19 10:25:00,229.74,230.19,229.74,229.96,17271.0,229.74,230.19,229.74,229.96,17271.0
2018-12-19 10:30:00,229.96,230.44,229.88,230.13,28801.0,229.96,230.44,229.88,230.13,28801.0
2018-12-19 10:35:00,230.18,230.48,230.01,230.12,22838.0,230.18,230.48,230.01,230.12,22838.0
2018-12-19 10:40:00,230.15,230.16,229.4,229.4,19358.0,230.15,230.16,229.4,229.4,19358.0
2018-12-19 10:45:00,229.34,229.51,229.14,229.31,19148.0,229.34,229.51,229.14,229.31,19148.0
2018-12-19 10:50:00,229.42,229.8,229.36,229.49,21003.0,229.42,229.8,229.36,229.49,21003.0
2018-12-19 10:55:00,229.57,229.6,229.06,229.57,18190.0,229.57,229.6,229.06,229.57,18190.0
2018-12-19 11:00:00,229.46,229.48,228.72,229.03,28060.0,229.46,229.48,228.72,229.03,28060.0
2018-12-19 11:05:00,229.1,229.28,228.53,228.73,30478.0,229.1,229.28,228.53,228.73,30478.0
2018-12-19 11:10:00,228.74,229.21,228.31,228.54,22218.0,228.74,229.21,228.31,228.54,22218.0
2018-12-19 11:15:00,228.44,228.5,228.05,228.3,24733.0,228.44,228.5,228.05,228.3,24733.0
2018-12-19 11:20:00,228.3,228.58,228.18,228.41,12729.0,228.3,228.58,228.18,228.41,12729.0
2018-12-19 11:25:00,228.45,228.66,228.15,228.32,17075.0,228.45,228.66,228.15,228.32,17075.0
2018-12-19 11:30:00,228.3,228.43,228.02,228.15,18339.0,228.3,228.43,228.02,228.15,18339.0
2018-12-19 11:35:00,228.09,228.28,227.89,227.94,16260.0,228.09,228.28,227.89,227.94,16260.0
2018-12-19 11:40:00,227.96,228.16,227.76,228.06,21955.0,227.96,228.16,227.76,228.06,21955.0
2018-12-19 11:45:00,228.09,228.66,227.78,228.65,16541.0,228.09,228.66,227.78,228.65,16541.0
2018-12-19 11:50:00,228.61,229.44,228.61,229.24,20946.0,228.61,229.44,228.61,229.24,20946.0
2018-12-19 11:55:00,229.31,229.44,228.84,229.42,13218.0,229.31,229.44,228.84,229.42,13218.0
2018-12-19 12:00:00,229.42,229.42,228.77,228.87,21933.0,229.42,229.42,228.77,228.87,21933.0
2018-12-19 12:05:00,228.79,229.15,228.69,229.09,19388.0,228.79,229.15,228.69,229.09,19388.0
2018-12-19 12:10:00,229.1,229.18,228.82,228.82,35007.0,229.1,229.18,228.82,228.82,35007.0
2018-12-19 12:15:00,228.75,229.36,228.69,229.26,30285.0,228.75,229.36,228.69,229.26,30285.0
2018-12-19 12:20:00,229.19,229.52,228.95,229.47,27526.0,229.19,229.52,228.95,229.47,27526.0
2018-12-19 12:25:00,229.45,229.51,229.09,229.16,16173.0,229.45,229.51,229.09,229.16,16173.0
2018-12-19 12:30:00,229.17,229.21,228.72,228.89,12587.0,229.17,229.21,228.72,228.89,12587.0
2018-12-19 12:35:00,228.97,229.33,228.9,229.2,21990.0,228.97,229.33,228.9,229.2,21990.0
2018-12-19 12:40:00,229.28,229.39,229.11,229.35,20529.0,229.28,229.39,229.11,229.35,20529.0
2018-12-19 12:45:00,229.35,229.35,228.8,228.8,26488.0,229.35,229.35,228.8,228.8,26488.0
2018-12-19 12:50:00,228.81,229.38,228.59,229.07,17517.0,228.81,229.38,228.59,229.07,17517.0
2018-12-19 12:55:00,229.0,229.06,228.8,228.81,12436.0,229.0,229.06,228.8,228.81,12436.0
2018-12-19 13:00:00,228.75,228.88,228.2,228.31,23904.0,228.75,228.88,228.2,228.31,23904.0
2018-12-19 13:05:00,228.25,228.69,228.25,228.66,33318.0,228.25,228.69,228.25,228.66,33318.0
2018-12-19 13:10:00,228.66,229.09,228.52,228.85,29737.0,228.66,229.09,228.52,228.85,29737.0
2018-12-19 13:15:00,228.84,229.21,228.66,229.03,29156.0,228.84,229.21,228.66,229.03,29156.0
2018-12-19 13:20:00,229.06,229.11,228.4,228.58,35829.0,229.06,229.11,228.4,228.58,35829.0
2018-12-19 13:25:00,228.59,229.0,228.5,228.98,22004.0,228.59,229.0,228.5,228.98,22004.0
2018-12-19 13:30:00,229.03,229.13,228.7,228.93,28223.0,229.03,229.13,228.7,228.93,28223.0
2018-12-19 13:35:00,228.93,229.08,228.46,228.59,38719.0,228.93,229.08,228.46,228.59,38719.0
2018-12-19 13:40:00,228.59,229.24,228.59,229.1,19789.0,228.59,229.24,228.59,229.1,19789.0
2018-12-19 13:45:00,229.14,229.14,228.81,229.0,18545.0,229.14,229.14,228.81,229.0,18545.0
2018-12-19 13:50:00,229.0,229.08,228.81,228.99,38697.0,229.0,229.08,228.81,228.99,38697.0
2018-12-19 13:55:00,228.94,230.0,228.94,229.95,19180.0,228.94,230.0,228.94,229.95,19180.0
2018-12-19 14:00:00,230.05,230.5,226.06,226.81,112164.0,230.05,230.5,226.06,226.81,112164.0
2018-12-19 14:05:00,226.82,227.67,226.42,226.95,69351.0,226.82,227.67,226.42,226.95,69351.0
2018-12-19 14:10:00,227.27,227.29,224.48,225.01,96028.0,227.27,227.29,224.48,225.01,96028.0
2018-12-19 14:15:00,224.88,226.41,224.12,225.92,100055.0,224.88,226.41,224.12,225.92,100055.0
2018-12-19 14:20:00,225.99,226.61,225.26,226.61,25054.0,225.99,226.61,225.26,226.61,25054.0
2018-12-19 14:25:00,226.48,227.42,226.19,227.28,48441.0,226.48,227.42,226.19,227.28,48441.0
2018-12-19 14:30:00,227.26,229.27,227.0,229.05,72626.0,227.26,229.27,227.0,229.05,72626.0
2018-12-19 14:35:00,228.92,230.49,228.79,230.09,146493.0,228.92,230.49,228.79,230.09,146493.0
2018-12-19 14:40:00,230.0,230.02,226.72,226.72,103883.0,230.0,230.02,226.72,226.72,103883.0
2018-12-19 14:45:00,226.8,227.51,225.76,226.44,47149.0,226.8,227.51,225.76,226.44,47149.0
2018-12-19 14:50:00,226.41,226.52,222.28,225.09,71023.0,226.41,226.52,222.28,225.09,71023.0
2018-12-19 14:55:00,225.11,225.11,223.1,224.14,99820.0,225.11,225.11,223.1,224.14,99820.0
2018-12-19 15:00:00,224.08,224.83,222.31,222.42,162642.0,224.08,224.83,222.31,222.42,162642.0
2018-12-19 15:05:00,222.32,223.5,221.11,223.21,86617.0,222.32,223.5,221.11,223.21,86617.0
2018-12-19 15:10:00,223.5,224.96,222.63,224.96,41444.0,223.5,224.96,222.63,224.96,41444.0
2018-12-19 15:15:00,224.71,225.32,224.19,225.18,154793.0,224.71,225.32,224.19,225.18,154793.0
2018-12-19 15:20:00,225.21,226.43,223.98,226.21,87366.0,225.21,226.43,223.98,226.21,87366.0
2018-12-19 15:25:00,225.96,226.02,224.84,224.89,81207.0,225.96,226.02,224.84,224.89,81207.0
2018-12-19 15:30:00,224.86,226.63,224.8,226.13,89327.0,224.86,226.63,224.8,226.13,89327.0
2018-12-19 15:35:00,226.21,226.21,224.47,224.94,68285.0,226.21,226.21,224.47,224.94,68285.0
2018-12-19 15:40:00,224.78,224.86,223.65,224.22,66388.0,224.78,224.86,223.65,224.22,66388.0
2018-12-19 15:45:00,224.36,225.26,224.32,225.16,69856.0,224.36,225.26,224.32,225.16,69856.0
2018-12-19 15:50:00,225.18,226.43,224.93,226.21,151098.0,225.18,226.43,224.93,226.21,151098.0
2018-12-19 15:55:00,226.2,226.2,224.46,224.46,321375.0,226.2,226.2,224.46,224.46,321375.0
2018-12-20 09:30:00,223.0,224.81,221.5,224.81,153796.0,223.0,224.81,221.5,224.81,153796.0
2018-12-20 09:35:00,224.64,224.85,223.13,223.19,90890.0,224.64,224.85,223.13,223.19,90890.0
2018-12-20 09:40:00,223.3,223.61,222.4,223.13,156289.0,223.3,223.61,222.4,223.13,156289.0
2018-12-20 09:45:00,223.2,223.89,222.58,222.99,74621.0,223.2,223.89,222.58,222.99,74621.0
2018-12-20 09:50:00,222.91,223.66,221.98,222.02,83345.0,222.91,223.66,221.98,222.02,83345.0
2018-12-20 09:55:00,222.08,223.43,222.08,223.43,49019.0,222.08,223.43,222.08,223.43,49019.0
2018-12-20 10:00:00,223.32,223.99,222.72,223.99,43878.0,223.32,223.99,222.72,223.99,43878.0
2018-12-20 10:05:00,223.48,224.7,223.44,224.58,38740.0,223.48,224.7,223.44,224.58,38740.0
2018-12-20 10:10:00,224.51,224.61,223.46,223.74,29863.0,224.51,224.61,223.46,223.74,29863.0
2018-12-20 10:15:00,223.69,223.98,223.4,223.58,39954.0,223.69,223.98,223.4,223.58,39954.0
2018-12-20 10:20:00,223.53,223.78,222.74,223.16,61693.0,223.53,223.78,222.74,223.16,61693.0
2018-12-20 10:25:00,223.06,224.0,223.06,223.58,32681.0,223.06,224.0,223.06,223.58,32681.0
2018-12-20 10:30:00,223.51,224.27,223.24,223.44,31702.0,223.51,224.27,223.24,223.44,31702.0
2018-12-20 10:35:00,223.4,223.41,222.41,223.18,46483.0,223.4,223.41,222.41,223.18,46483.0
2018-12-20 10:40:00,223.14,223.75,223.01,223.42,46380.0,223.14,223.75,223.01,223.42,46380.0
2018-12-20 10:45:00,223.46,223.48,222.53,222.67,61145.0,223.46,223.48,222.53,222.67,61145.0
2018-12-20 10:50:00,222.58,222.94,222.19,222.4,72943.0,222.58,222.94,222.19,222.4,72943.0
2018-12-20 10:55:00,222.49,222.91,222.15,222.17,106118.0,222.49,222.91,222.15,222.17,106118.0
2018-12-20 11:00:00,222.08,222.08,221.19,221.36,42637.0,222.08,222.08,221.19,221.36,42637.0
2018-12-20 11:05:00,221.16,221.37,220.0,220.18,54446.0,221.16,221.37,220.0,220.18,54446.0
2018-12-20 11:10:00,220.17,220.51,218.4,219.27,122489.0,220.17,220.51,218.4,219.27,122489.0
2018-12-20 11:15:00,219.19,219.72,218.48,218.55,52819.0,219.19,219.72,218.48,218.55,52819.0
2018-12-20 11:20:00,218.55,218.55,216.66,217.02,112179.0,218.55,218.55,216.66,217.02,112179.0
2018-12-20 11:25:00,217.05,217.7,216.05,216.5,74213.0,217.05,217.7,216.05,216.5,74213.0
2018-12-20 11:30:00,216.63,217.14,216.41,216.69,93483.0,216.63,217.14,216.41,216.69,93483.0
2018-12-20 11:35:00,216.55,217.4,216.33,216.38,70230.0,216.55,217.4,216.33,216.38,70230.0
2018-12-20 11:40:00,216.4,216.49,214.73,214.99,70003.0,216.4,216.49,214.73,214.99,70003.0
2018-12-20 11:45:00,215.08,215.28,213.49,213.54,96445.0,215.08,215.28,213.49,213.54,96445.0
2018-12-20 11:50:00,213.49,214.2,212.83,214.11,143234.0,213.49,214.2,212.83,214.11,143234.0
2018-12-20 11:55:00,214.2,215.51,214.07,215.14,93522.0,214.2,215.51,214.07,215.14,93522.0
2018-12-20 12:00:00,215.21,215.84,214.75,215.36,63632.0,215.21,215.84,214.75,215.36,63632.0
2018-12-20 12:05:00,215.41,215.56,214.16,215.03,52613.0,215.41,215.56,214.16,215.03,52613.0
2018-12-20 12:10:00,215.07,215.57,214.56,214.58,36373.0,215.07,215.57,214.56,214.58,36373.0
2018-12-20 12:15:00,214.32,215.56,214.22,215.33,41727.0,214.32,215.56,214.22,215.33,41727.0
2018-12-20 12:20:00,215.5,216.13,215.11,216.13,48157.0,215.5,216.13,215.11,216.13,48157.0
2018-12-20 12:25:00,216.13,217.35,216.13,217.33,47840.0,216.13,217.35,216.13,217.33,47840.0
2018-12-20 12:30:00,217.27,218.18,217.16,217.92,43446.0,217.27,218.18,217.16,217.92,43446.0
2018-12-20 12:35:00,217.83,217.93,216.88,217.32,56314.0,217.83,217.93,216.88,217.32,56314.0
2018-12-20 12:40:00,217.29,217.29,216.19,216.44,72856.0,217.29,217.29,216.19,216.44,72856.0
2018-12-20 12:45:00,216.42,216.42,215.57,216.13,39077.0,216.42,216.42,215.57,216.13,39077.0
2018-12-20 12:50:00,216.13,216.63,215.97,216.4,26609.0,216.13,216.63,215.97,216.4,26609.0
2018-12-20 12:55:00,216.4,217.85,216.2,217.64,25394.0,216.4,217.85,216.2,217.64,25394.0
2018-12-20 13:00:00,217.67,217.67,216.61,217.13,17789.0,217.67,217.67,216.61,217.13,17789.0
2018-12-20 13:05:00,217.08,217.6,216.61,216.66,29484.0,217.08,217.6,216.61,216.66,29484.0
2018-12-20 13:10:00,216.57,217.31,216.15,216.83,21020.0,216.57,217.31,216.15,216.83,21020.0
2018-12-20 13:15:00,216.84,217.66,216.75,217.18,20320.0,216.84,217.66,216.75,217.18,20320.0
2018-12-20 13:20:00,217.14,217.85,216.6,217.26,19950.0,217.14,217.85,216.6,217.26,19950.0
2018-12-20 13:25:00,217.24,217.78,217.14,217.23,20250.0,217.24,217.78,217.14,217.23,20250.0
2018-12-20 13:30:00,217.16,217.38,216.57,217.0,26760.0,217.16,217.38,216.57,217.0,26760.0
2018-12-20 13:35:00,216.92,217.24,216.32,216.9,17388.0,216.92,217.24,216.32,216.9,17388.0
2018-12-20 13:40:00,216.73,216.89,215.7,216.71,30775.0,216.73,216.89,215.7,216.71,30775.0
2018-12-20 13:45:00,216.57,216.88,216.19,216.5,14763.0,216.57,216.88,216.19,216.5,14763.0
2018-12-20 13:50:00,216.54,216.61,215.78,216.02,19544.0,216.54,216.61,215.78,216.02,19544.0
2018-12-20 13:55:00,216.0,216.63,215.87,215.91,24911.0,216.0,216.63,215.87,215.91,24911.0
2018-12-20 14:00:00,215.8,216.22,214.37,214.91,51074.0,215.8,216.22,214.37,214.91,51074.0
2018-12-20 14:05:00,214.99,215.6,214.85,215.3,25432.0,214.99,215.6,214.85,215.3,25432.0
2018-12-20 14:10:00,215.16,215.16,213.62,214.75,44559.0,215.16,215.16,213.62,214.75,44559.0
2018-12-20 14:15:00,214.81,215.1,214.2,214.2,23501.0,214.81,215.1,214.2,214.2,23501.0
2018-12-20 14:20:00,214.37,216.41,214.29,215.99,21182.0,214.37,216.41,214.29,215.99,21182.0
2018-12-20 14:25:00,216.06,217.45,216.06,217.31,22221.0,216.06,217.45,216.06,217.31,22221.0
2018-12-20 14:30:00,217.24,217.8,217.04,217.52,32029.0,217.24,217.8,217.04,217.52,32029.0
2018-12-20 14:35:00,217.52,218.71,217.38,218.11,76715.0,217.52,218.71,217.38,218.11,76715.0
2018-12-20 14:40:00,218.13,219.65,217.52,219.41,57747.0,218.13,219.65,217.52,219.41,57747.0
2018-12-20 14:45:00,219.53,220.72,219.27,220.55,41011.0,219.53,220.72,219.27,220.55,41011.0
2018-12-20 14:50:00,220.49,220.58,219.33,219.5,31011.0,220.49,220.58,219.33,219.5,31011.0
2018-12-20 14:55:00,219.5,219.67,218.82,219.37,23968.0,219.5,219.67,218.82,219.37,23968.0
2018-12-20 15:00:00,219.53,219.6,218.66,218.78,27315.0,219.53,219.6,218.66,218.78,27315.0
2018-12-20 15:05:00,218.78,220.39,218.59,220.28,52697.0,218.78,220.39,218.59,220.28,52697.0
2018-12-20 15:10:00,220.27,220.75,219.51,220.32,34207.0,220.27,220.75,219.51,220.32,34207.0
2018-12-20 15:15:00,220.57,220.63,219.68,219.68,33951.0,220.57,220.63,219.68,219.68,33951.0
2018-12-20 15:20:00,219.58,221.0,219.26,220.85,26806.0,219.58,221.0,219.26,220.85,26806.0
2018-12-20 15:25:00,220.73,220.85,219.29,219.29,31220.0,220.73,220.85,219.29,219.29,31220.0
2018-12-20 15:30:00,219.42,220.26,219.39,220.09,27798.0,219.42,220.26,219.39,220.09,27798.0
2018-12-20 15:35:00,220.11,220.52,219.75,219.99,29888.0,220.11,220.52,219.75,219.99,29888.0
2018-12-20 15:40:00,219.91,220.15,218.55,218.74,50176.0,219.91,220.15,218.55,218.74,50176.0
2018-12-20 15:45:00,218.56,218.98,218.21,218.55,45480.0,218.56,218.98,218.21,218.55,45480.0
2018-12-20 15:50:00,218.53,218.61,217.55,217.96,80169.0,218.53,218.61,217.55,217.96,80169.0
2018-12-20 15:55:00,217.9,218.82,217.63,218.68,325454.0,217.9,218.82,217.63,218.68,325454.0
2018-12-21 09:30:00,219.55,222.26,218.32,220.98,860482.0,219.55,222.26,218.32,220.98,860482.0
2018-12-21 09:35:00,221.2,221.85,216.47,218.37,91507.0,221.2,221.85,216.47,218.37,91507.0
2018-12-21 09:40:00,218.36,218.59,216.94,216.97,55389.0,218.36,218.59,216.94,216.97,55389.0
2018-12-21 09:45:00,217.0,217.75,216.12,217.38,87824.0,217.0,217.75,216.12,217.38,87824.0
2018-12-21 09:50:00,217.5,217.57,216.3,216.31,26208.0,217.5,217.57,216.3,216.31,26208.0
2018-12-21 09:55:00,216.34,216.82,215.89,216.67,54838.0,216.34,216.82,215.89,216.67,54838.0
2018-12-21 10:00:00,216.66,217.16,215.44,216.32,40237.0,216.66,217.16,215.44,216.32,40237.0
2018-12-21 10:05:00,216.43,217.08,215.84,216.3,23800.0,216.43,217.08,215.84,216.3,23800.0
2018-12-21 10:10:00,216.32,219.27,216.32,219.14,49051.0,216.32,219.27,216.32,219.14,49051.0
2018-12-21 10:15:00,219.21,220.84,219.1,220.78,59405.0,219.21,220.84,219.1,220.78,59405.0
2018-12-21 10:20:00,220.65,221.0,220.21,220.52,54465.0,220.65,221.0,220.21,220.52,54465.0
2018-12-21 10:25:00,220.58,220.83,220.19,220.53,72028.0,220.58,220.83,220.19,220.53,72028.0
2018-12-21 10:30:00,220.65,220.87,219.87,220.0,34169.0,220.65,220.87,219.87,220.0,34169.0
2018-12-21 10:35:00,220.01,220.77,219.5,220.6,35844.0,220.01,220.77,219.5,220.6,35844.0
2018-12-21 10:40:00,220.55,221.07,219.74,219.87,42403.0,220.55,221.07,219.74,219.87,42403.0
2018-12-21 10:45:00,219.9,220.98,219.87,220.35,18464.0,219.9,220.98,219.87,220.35,18464.0
2018-12-21 10:50:00,220.41,220.96,219.6,219.84,40608.0,220.41,220.96,219.6,219.84,40608.0
2018-12-21 10:55:00,219.86,220.71,219.86,220.21,26446.0,219.86,220.71,219.86,220.21,26446.0
2018-12-21 11:00:00,220.17,220.46,219.09,219.24,102992.0,220.17,220.46,219.09,219.24,102992.0
2018-12-21 11:05:00,219.26,219.43,217.87,217.98,127011.0,219.26,219.43,217.87,217.98,127011.0
2018-12-21 11:10:00,217.93,218.74,216.82,216.9,147743.0,217.93,218.74,216.82,216.9,147743.0
2018-12-21 11:15:00,216.99,218.13,216.87,217.8,150527.0,216.99,218.13,216.87,217.8,150527.0
2018-12-21 11:20:00,217.8,218.18,217.08,217.53,97673.0,217.8,218.18,217.08,217.53,97673.0
2018-12-21 11:25:00,217.44,218.13,216.8,218.02,59394.0,217.44,218.13,216.8,218.02,59394.0
2018-12-21 11:30:00,218.14,218.58,217.2,217.39,50432.0,218.14,218.58,217.2,217.39,50432.0
2018-12-21 11:35:00,217.33,217.69,216.77,216.98,28901.0,217.33,217.69,216.77,216.98,28901.0
2018-12-21 11:40:00,216.81,217.1,216.23,216.71,33816.0,216.81,217.1,216.23,216.71,33816.0
2018-12-21 11:45:00,216.6,217.02,215.87,216.19,39002.0,216.6,217.02,215.87,216.19,39002.0
2018-12-21 11:50:00,216.31,217.04,216.22,216.51,31760.0,216.31,217.04,216.22,216.51,31760.0
2018-12-21 11:55:00,216.53,216.82,215.42,215.74,18934.0,216.53,216.82,215.42,215.74,18934.0
2018-12-21 12:00:00,215.66,215.66,214.5,214.87,38765.0,215.66,215.66,214.5,214.87,38765.0
2018-12-21 12:05:00,214.87,215.02,213.59,214.38,44863.0,214.87,215.02,213.59,214.38,44863.0
2018-12-21 12:10:00,214.18,214.69,213.75,213.77,39299.0,214.18,214.69,213.75,213.77,39299.0
2018-12-21 12:15:00,213.7,214.16,213.4,213.62,45013.0,213.7,214.16,213.4,213.62,45013.0
2018-12-21 12:20:00,213.53,213.78,213.13,213.24,31028.0,213.53,213.78,213.13,213.24,31028.0
2018-12-21 12:25:00,213.14,213.41,211.94,212.28,78761.0,213.14,213.41,211.94,212.28,78761.0
2018-12-21 12:30:00,212.13,212.77,211.43,212.13,68145.0,212.13,212.77,211.43,212.13,68145.0
2018-12-21 12:35:00,212.03,213.46,212.03,213.14,81207.0,212.03,213.46,212.03,213.14,81207.0
2018-12-21 12:40:00,213.2,214.31,212.39,213.96,182105.0,213.2,214.31,212.39,213.96,182105.0
2018-12-21 12:45:00,213.96,214.64,213.64,213.86,48537.0,213.96,214.64,213.64,213.86,48537.0
2018-12-21 12:50:00,213.96,214.21,212.46,212.75,48976.0,213.96,214.21,212.46,212.75,48976.0
2018-12-21 12:55:00,212.74,213.06,212.14,212.5,38722.0,212.74,213.06,212.14,212.5,38722.0
2018-12-21 13:00:00,212.54,213.14,212.13,212.31,40227.0,212.54,213.14,212.13,212.31,40227.0
2018-12-21 13:05:00,212.47,213.17,212.15,213.1,56901.0,212.47,213.17,212.15,213.1,56901.0
2018-12-21 13:10:00,213.07,213.58,212.44,213.11,28060.0,213.07,213.58,212.44,213.11,28060.0
2018-12-21 13:15:00,213.06,213.44,212.17,212.38,37008.0,213.06,213.44,212.17,212.38,37008.0
2018-12-21 13:20:00,212.53,213.53,212.09,213.37,59176.0,212.53,213.53,212.09,213.37,59176.0
2018-12-21 13:25:00,213.41,214.09,212.6,212.98,32133.0,213.41,214.09,212.6,212.98,32133.0
2018-12-21 13:30:00,212.98,213.45,212.84,213.21,30921.0,212.98,213.45,212.84,213.21,30921.0
2018-12-21 13:35:00,213.29,213.29,212.68,213.17,59309.0,213.29,213.29,212.68,213.17,59309.0
2018-12-21 13:40:00,213.27,213.6,212.85,213.35,57698.0,213.27,213.6,212.85,213.35,57698.0
2018-12-21 13:45:00,213.25,213.38,212.49,212.76,62890.0,213.25,213.38,212.49,212.76,62890.0
2018-12-21 13:50:00,212.76,213.02,212.06,212.58,70831.0,212.76,213.02,212.06,212.58,70831.0
2018-12-21 13:55:00,212.58,212.89,212.15,212.2,33887.0,212.58,212.89,212.15,212.2,33887.0
2018-12-21 14:00:00,212.11,212.37,211.64,211.67,54980.0,212.11,212.37,211.64,211.67,54980.0
2018-12-21 14:05:00,211.73,211.84,211.14,211.23,53324.0,211.73,211.84,211.14,211.23,53324.0
2018-12-21 14:10:00,211.11,211.46,210.69,211.27,83817.0,211.11,211.46,210.69,211.27,83817.0
2018-12-21 14:15:00,211.32,211.96,211.06,211.95,37349.0,211.32,211.96,211.06,211.95,37349.0
2018-12-21 14:20:00,211.91,212.1,211.42,211.66,27937.0,211.91,212.1,211.42,211.66,27937.0
2018-12-21 14:25:00,211.66,211.69,210.51,210.91,37352.0,211.66,211.69,210.51,210.91,37352.0
2018-12-21 14:30:00,211.0,211.1,210.7,210.76,36069.0,211.0,211.1,210.7,210.76,36069.0
2018-12-21 14:35:00,210.73,211.29,210.63,210.88,67767.0,210.73,211.29,210.63,210.88,67767.0
2018-12-21 14:40:00,210.81,211.21,209.76,209.99,51959.0,210.81,211.21,209.76,209.99,51959.0
2018-12-21 14:45:00,209.96,210.52,209.82,210.44,51389.0,209.96,210.52,209.82,210.44,51389.0
2018-12-21 14:50:00,210.44,211.53,210.26,210.41,44239.0,210.44,211.53,210.26,210.41,44239.0
2018-12-21 14:55:00,210.44,210.52,209.63,210.23,64652.0,210.44,210.52,209.63,210.23,64652.0
2018-12-21 15:00:00,210.36,210.64,210.01,210.27,51636.0,210.36,210.64,210.01,210.27,51636.0
2018-12-21 15:05:00,210.32,210.57,209.84,210.22,67704.0,210.32,210.57,209.84,210.22,67704.0
2018-12-21 15:10:00,210.15,210.15,209.38,209.42,81902.0,210.15,210.15,209.38,209.42,81902.0
2018-12-21 15:15:00,209.4,209.46,208.6,208.89,100804.0,209.4,209.46,208.6,208.89,100804.0
2018-12-21 15:20:00,208.88,209.54,208.87,209.26,64489.0,208.88,209.54,208.87,209.26,64489.0
2018-12-21 15:25:00,209.26,209.33,208.32,208.4,63084.0,209.26,209.33,208.32,208.4,63084.0
2018-12-21 15:30:00,208.32,209.2,208.3,208.79,75372.0,208.32,209.2,208.3,208.79,75372.0
2018-12-21 15:35:00,208.75,208.79,207.58,207.63,70591.0,208.75,208.79,207.58,207.63,70591.0
2018-12-21 15:40:00,207.71,209.74,207.37,209.52,173600.0,207.71,209.74,207.37,209.52,173600.0
2018-12-21 15:45:00,209.53,209.9,209.04,209.21,195268.0,209.53,209.9,209.04,209.21,195268.0
2018-12-21 15:50:00,209.27,209.29,208.03,208.85,156228.0,209.27,209.29,208.03,208.85,156228.0
2018-12-21 15:55:00,208.9,209.86,208.62,208.71,316191.0,208.9,209.86,208.62,208.71,316191.0
2018-12-24 09:30:00,206.98,212.11,205.63,211.89,193116.0,206.98,212.11,205.63,211.89,193116.0
2018-12-24 09:35:00,212.11,212.58,209.19,210.73,87236.0,212.11,212.58,209.19,210.73,87236.0
2018-12-24 09:40:00,210.56,210.95,208.09,208.75,77755.0,210.56,210.95,208.09,208.75,77755.0
2018-12-24 09:45:00,208.71,208.71,205.63,206.96,111239.0,208.71,208.71,205.63,206.96,111239.0
2018-12-24 09:50:00,206.9,208.33,206.15,206.51,54153.0,206.9,208.33,206.15,206.51,54153.0
2018-12-24 09:55:00,206.41,207.76,205.87,207.76,90976.0,206.41,207.76,205.87,207.76,90976.0
2018-12-24 10:00:00,207.88,208.09,206.71,207.25,67049.0,207.88,208.09,206.71,207.25,67049.0
2018-12-24 10:05:00,207.0,208.0,205.65,207.99,50400.0,207.0,208.0,205.65,207.99,50400.0
2018-12-24 10:10:00,208.07,208.91,206.91,208.05,48238.0,208.07,208.91,206.91,208.05,48238.0
2018-12-24 10:15:00,207.89,208.23,207.35,207.92,34090.0,207.89,208.23,207.35,207.92,34090.0
2018-12-24 10:20:00,207.91,208.57,207.13,208.4,105050.0,207.91,208.57,207.13,208.4,105050.0
2018-12-24 10:25:00,208.4,209.76,208.34,209.06,59435.0,208.4,209.76,208.34,209.06,59435.0
2018-12-24 10:30:00,209.19,209.46,207.62,208.67,32567.0,209.19,209.46,207.62,208.67,32567.0
2018-12-24 10:35:00,208.62,210.35,208.28,210.13,66485.0,208.62,210.35,208.28,210.13,66485.0
2018-12-24 10:40:00,210.13,211.54,209.97,210.31,85886.0,210.13,211.54,209.97,210.31,85886.0
2018-12-24 10:45:00,210.53,210.6,209.67,210.41,38926.0,210.53,210.6,209.67,210.41,38926.0
2018-12-24 10:50:00,210.42,210.42,209.04,209.06,33973.0,210.42,210.42,209.04,209.06,33973.0
2018-12-24 10:55:00,209.0,210.26,208.65,210.08,33849.0,209.0,210.26,208.65,210.08,33849.0
2018-12-24 11:00:00,210.05,210.69,208.9,209.01,39810.0,210.05,210.69,208.9,209.01,39810.0
2018-12-24 11:05:00,208.9,210.11,208.8,209.18,19581.0,208.9,210.11,208.8,209.18,19581.0
2018-12-24 11:10:00,209.24,210.18,208.54,210.05,23024.0,209.24,210.18,208.54,210.05,23024.0
2018-12-24 11:15:00,210.05,210.18,209.22,210.01,31530.0,210.05,210.18,209.22,210.01,31530.0
2018-12-24 11:20:00,209.79,210.31,209.06,209.11,16642.0,209.79,210.31,209.06,209.11,16642.0
2018-12-24 11:25:00,209.17,209.18,208.23,208.55,22590.0,209.17,209.18,208.23,208.55,22590.0
2018-12-24 11:30:00,208.65,209.75,208.65,209.68,21765.0,208.65,209.75,208.65,209.68,21765.0
2018-12-24 11:35:00,209.57,209.57,208.9,209.2,20204.0,209.57,209.57,208.9,209.2,20204.0
2018-12-24 11:40:00,209.16,209.7,208.54,208.74,32988.0,209.16,209.7,208.54,208.74,32988.0
2018-12-24 11:45:00,208.65,208.65,207.43,207.57,22904.0,208.65,208.65,207.43,207.57,22904.0
2018-12-24 11:50:00,207.59,208.11,207.21,208.09,19751.0,207.59,208.11,207.21,208.09,19751.0
2018-12-24 11:55:00,207.98,208.39,207.4,207.62,14872.0,207.98,208.39,207.4,207.62,14872.0
2018-12-24 12:00:00,207.72,208.55,207.72,208.33,23496.0,207.72,208.55,207.72,208.33,23496.0
2018-12-24 12:05:00,208.26,208.42,207.46,207.53,13370.0,208.26,208.42,207.46,207.53,13370.0
2018-12-24 12:10:00,207.53,208.15,207.09,207.87,25501.0,207.53,208.15,207.09,207.87,25501.0
2018-12-24 12:15:00,207.75,208.39,207.22,207.51,20310.0,207.75,208.39,207.22,207.51,20310.0
2018-12-24 12:20:00,207.39,207.83,206.74,207.83,32801.0,207.39,207.83,206.74,207.83,32801.0
2018-12-24 12:25:00,207.71,208.49,207.3,207.6,27781.0,207.71,208.49,207.3,207.6,27781.0
2018-12-24 12:30:00,207.67,208.25,206.95,207.5,24732.0,207.67,208.25,206.95,207.5,24732.0
2018-12-24 12:35:00,207.41,207.78,206.71,207.36,27033.0,207.41,207.78,206.71,207.36,27033.0
2018-12-24 12:40:00,207.27,207.46,206.81,206.96,35795.0,207.27,207.46,206.81,206.96,35795.0
2018-12-24 12:45:00,206.83,207.53,206.7,207.25,38603.0,206.83,207.53,206.7,207.25,38603.0
2018-12-24 12:50:00,207.19,207.45,207.0,207.19,61548.0,207.19,207.45,207.0,207.19,61548.0
2018-12-24 12:55:00,207.16,207.19,204.95,204.95,205598.0,207.16,207.19,204.95,204.95,205598.0
2018-12-26 09:30:00,206.53,211.9,206.25,211.11,176091.0,206.53,211.9,206.25,211.11,176091.0
2018-12-26 09:35:00,211.02,213.88,210.51,213.68,147098.0,211.02,213.88,210.51,213.68,147098.0
2018-12-26 09:40:00,213.65,213.9,211.54,211.93,81936.0,213.65,213.9,211.54,211.93,81936.0
2018-12-26 09:45:00,212.08,213.03,211.51,212.71,58975.0,212.08,213.03,211.51,212.71,58975.0
2018-12-26 09:50:00,212.53,213.52,212.28,213.25,50373.0,212.53,213.52,212.28,213.25,50373.0
2018-12-26 09:55:00,213.1,213.38,212.8,213.3,116145.0,213.1,213.38,212.8,213.3,116145.0
2018-12-26 10:00:00,213.23,213.99,212.85,212.93,100098.0,213.23,213.99,212.85,212.93,100098.0
2018-12-26 10:05:00,212.83,212.9,211.84,212.38,96774.0,212.83,212.9,211.84,212.38,96774.0
2018-12-26 10:10:00,212.37,212.45,210.92,211.3,67274.0,212.37,212.45,210.92,211.3,67274.0
2018-12-26 10:15:00,211.13,212.1,210.72,211.33,49358.0,211.13,212.1,210.72,211.33,49358.0
2018-12-26 10:20:00,211.26,212.0,211.13,211.94,41762.0,211.26,212.0,211.13,211.94,41762.0
2018-12-26 10:25:00,211.9,212.39,211.5,211.5,26161.0,211.9,212.39,211.5,211.5,26161.0
2018-12-26 10:30:00,211.43,212.05,211.03,211.2,26528.0,211.43,212.05,211.03,211.2,26528.0
2018-12-26 10:35:00,211.12,211.23,210.54,210.64,34686.0,211.12,211.23,210.54,210.64,34686.0
2018-12-26 10:40:00,210.59,210.79,210.08,210.7,24321.0,210.59,210.79,210.08,210.7,24321.0
2018-12-26 10:45:00,210.69,211.65,210.62,211.38,31116.0,210.69,211.65,210.62,211.38,31116.0
2018-12-26 10:50:00,211.48,211.91,209.62,209.94,29254.0,211.48,211.91,209.62,209.94,29254.0
2018-12-26 10:55:00,209.93,210.31,209.59,210.21,30135.0,209.93,210.31,209.59,210.21,30135.0
2018-12-26 11:00:00,210.41,211.36,209.9,211.32,30717.0,210.41,211.36,209.9,211.32,30717.0
2018-12-26 11:05:00,211.37,211.6,210.5,211.22,39103.0,211.37,211.6,210.5,211.22,39103.0
2018-12-26 11:10:00,211.35,212.0,211.34,211.6,27098.0,211.35,212.0,211.34,211.6,27098.0
2018-12-26 11:15:00,211.59,213.0,211.47,212.67,30247.0,211.59,213.0,211.47,212.67,30247.0
2018-12-26 11:20:00,212.67,212.77,210.99,211.27,36470.0,212.67,212.77,210.99,211.27,36470.0
2018-12-26 11:25:00,211.36,212.7,211.29,212.3,32590.0,211.36,212.7,211.29,212.3,32590.0
2018-12-26 11:30:00,212.47,212.79,212.09,212.16,50479.0,212.47,212.79,212.09,212.16,50479.0
2018-12-26 11:35:00,212.24,213.0,211.81,212.76,74981.0,212.24,213.0,211.81,212.76,74981.0
2018-12-26 11:40:00,212.83,213.4,212.63,213.27,54857.0,212.83,213.4,212.63,213.27,54857.0
2018-12-26 11:45:00,213.18,213.47,212.78,213.12,38449.0,213.18,213.47,212.78,213.12,38449.0
2018-12-26 11:50:00,213.12,213.26,212.59,212.77,66978.0,213.12,213.26,212.59,212.77,66978.0
2018-12-26 11:55:00,212.74,214.72,212.68,214.69,52307.0,212.74,214.72,212.68,214.69,52307.0
2018-12-26 12:00:00,214.6,215.33,214.5,215.13,79683.0,214.6,215.33,214.5,215.13,79683.0
2018-12-26 12:05:00,215.22,215.79,215.08,215.76,37106.0,215.22,215.79,215.08,215.76,37106.0
2018-12-26 12:10:00,215.73,217.08,215.5,217.0,65544.0,215.73,217.08,215.5,217.0,65544.0
2018-12-26 12:15:00,216.84,217.22,215.94,216.12,122486.0,216.84,217.22,215.94,216.12,122486.0
2018-12-26 12:20:00,216.19,217.59,215.69,216.08,65804.0,216.19,217.59,215.69,216.08,65804.0
2018-12-26 12:25:00,216.01,216.91,215.99,216.19,32758.0,216.01,216.91,215.99,216.19,32758.0
2018-12-26 12:30:00,216.28,216.47,215.79,216.23,64213.0,216.28,216.47,215.79,216.23,64213.0
2018-12-26 12:35:00,216.31,217.19,216.22,216.86,45163.0,216.31,217.19,216.22,216.86,45163.0
2018-12-26 12:40:00,216.96,217.27,216.63,217.2,36026.0,216.96,217.27,216.63,217.2,36026.0
2018-12-26 12:45:00,217.15,218.04,216.93,217.12,77409.0,217.15,218.04,216.93,217.12,77409.0
2018-12-26 12:50:00,217.08,217.72,216.97,217.47,23782.0,217.08,217.72,216.97,217.47,23782.0
2018-12-26 12:55:00,217.6,217.8,217.28,217.56,54714.0,217.6,217.8,217.28,217.56,54714.0
2018-12-26 13:00:00,217.7,217.77,216.68,216.77,42874.0,217.7,217.77,216.68,216.77,42874.0
2018-12-26 13:05:00,216.77,216.77,215.6,216.28,39028.0,216.77,216.77,215.6,216.28,39028.0
2018-12-26 13:10:00,216.21,216.35,215.44,215.79,33051.0,216.21,216.35,215.44,215.79,33051.0
2018-12-26 13:15:00,215.6,216.38,215.35,215.9,30428.0,215.6,216.38,215.35,215.9,30428.0
2018-12-26 13:20:00,215.9,216.65,215.9,216.18,33467.0,215.9,216.65,215.9,216.18,33467.0
2018-12-26 13:25:00,216.08,216.77,215.88,216.15,30861.0,216.08,216.77,215.88,216.15,30861.0
2018-12-26 13:30:00,216.2,216.72,216.07,216.36,30900.0,216.2,216.72,216.07,216.36,30900.0
2018-12-26 13:35:00,216.4,217.48,216.25,217.48,39140.0,216.4,217.48,216.25,217.48,39140.0
2018-12-26 13:40:00,217.52,217.97,217.0,217.07,31542.0,217.52,217.97,217.0,217.07,31542.0
2018-12-26 13:45:00,217.1,217.66,217.0,217.21,51864.0,217.1,217.66,217.0,217.21,51864.0
2018-12-26 13:50:00,217.24,218.42,217.23,218.28,40231.0,217.24,218.42,217.23,218.28,40231.0
2018-12-26 13:55:00,218.39,219.01,218.25,218.8,33489.0,218.39,219.01,218.25,218.8,33489.0
2018-12-26 14:00:00,218.96,218.96,218.08,218.53,37013.0,218.96,218.96,218.08,218.53,37013.0
2018-12-26 14:05:00,218.38,218.41,217.77,218.17,30666.0,218.38,218.41,217.77,218.17,30666.0
2018-12-26 14:10:00,218.19,219.11,218.18,218.52,44255.0,218.19,219.11,218.18,218.52,44255.0
2018-12-26 14:15:00,218.64,219.0,217.39,217.43,43842.0,218.64,219.0,217.39,217.43,43842.0
2018-12-26 14:20:00,217.58,217.94,217.18,217.48,24051.0,217.58,217.94,217.18,217.48,24051.0
2018-12-26 14:25:00,217.5,217.57,216.9,217.37,39390.0,217.5,217.57,216.9,217.37,39390.0
2018-12-26 14:30:00,217.48,218.54,217.43,218.47,34062.0,217.48,218.54,217.43,218.47,34062.0
2018-12-26 14:35:00,218.5,218.6,218.1,218.5,46562.0,218.5,218.6,218.1,218.5,46562.0
2018-12-26 14:40:00,218.48,218.84,217.55,218.09,28113.0,218.48,218.84,217.55,218.09,28113.0
2018-12-26 14:45:00,218.15,218.2,217.5,217.51,19969.0,218.15,218.2,217.5,217.51,19969.0
2018-12-26 14:50:00,217.52,218.03,217.36,217.68,28177.0,217.52,218.03,217.36,217.68,28177.0
2018-12-26 14:55:00,217.68,218.35,217.38,218.25,27453.0,217.68,218.35,217.38,218.25,27453.0
2018-12-26 15:00:00,218.19,218.56,217.76,218.0,34069.0,218.19,218.56,217.76,218.0,34069.0
2018-12-26 15:05:00,217.92,218.49,217.91,218.22,43295.0,217.92,218.49,217.91,218.22,43295.0
2018-12-26 15:10:00,218.25,219.17,218.25,219.15,65588.0,218.25,219.17,218.25,219.15,65588.0
2018-12-26 15:15:00,219.13,219.24,218.6,218.66,55251.0,219.13,219.24,218.6,218.66,55251.0
2018-12-26 15:20:00,218.65,218.95,218.34,218.88,57783.0,218.65,218.95,218.34,218.88,57783.0
2018-12-26 15:25:00,218.93,219.41,218.84,219.22,35864.0,218.93,219.41,218.84,219.22,35864.0
2018-12-26 15:30:00,219.3,219.64,218.96,219.41,59570.0,219.3,219.64,218.96,219.41,59570.0
2018-12-26 15:35:00,219.39,220.18,219.33,220.05,79327.0,219.39,220.18,219.33,220.05,79327.0
2018-12-26 15:40:00,220.01,220.94,219.88,220.94,98419.0,220.01,220.94,219.88,220.94,98419.0
2018-12-26 15:45:00,220.96,221.28,220.31,220.6,97199.0,220.96,221.28,220.31,220.6,97199.0
2018-12-26 15:50:00,220.59,222.0,220.54,221.94,99794.0,220.59,222.0,220.54,221.94,99794.0
2018-12-26 15:55:00,221.99,222.96,221.94,222.94,280245.0,221.99,222.96,221.94,222.94,280245.0
2018-12-27 09:30:00,219.43,223.23,219.01,220.09,111212.0,219.43,223.23,219.01,220.09,111212.0
2018-12-27 09:35:00,220.03,221.99,219.41,220.77,50405.0,220.03,221.99,219.41,220.77,50405.0
2018-12-27 09:40:00,220.83,221.75,220.7,221.1,43644.0,220.83,221.75,220.7,221.1,43644.0
2018-12-27 09:45:00,220.88,221.57,218.82,218.82,54722.0,220.88,221.57,218.82,218.82,54722.0
2018-12-27 09:50:00,218.93,219.81,218.92,219.25,24146.0,218.93,219.81,218.92,219.25,24146.0
2018-12-27 09:55:00,219.12,220.14,219.02,220.14,19264.0,219.12,220.14,219.02,220.14,19264.0
2018-12-27 10:00:00,220.25,221.2,219.66,220.8,35821.0,220.25,221.2,219.66,220.8,35821.0
2018-12-27 10:05:00,220.71,220.94,218.55,218.72,41411.0,220.71,220.94,218.55,218.72,41411.0
2018-12-27 10:10:00,218.63,218.97,217.91,218.56,36901.0,218.63,218.97,217.91,218.56,36901.0
2018-12-27 10:15:00,218.57,218.88,215.53,216.5,72331.0,218.57,218.88,215.53,216.5,72331.0
2018-12-27 10:20:00,216.45,216.95,215.76,215.8,34490.0,216.45,216.95,215.76,215.8,34490.0
2018-12-27 10:25:00,215.83,217.03,215.83,216.45,18439.0,215.83,217.03,215.83,216.45,18439.0
2018-12-27 10:30:00,216.55,216.99,215.83,216.89,27559.0,216.55,216.99,215.83,216.89,27559.0
2018-12-27 10:35:00,217.12,217.28,216.53,216.8,24367.0,217.12,217.28,216.53,216.8,24367.0
2018-12-27 10:40:00,216.86,218.1,216.53,218.1,30410.0,216.86,218.1,216.53,218.1,30410.0
2018-12-27 10:45:00,217.91,218.25,217.32,218.05,41452.0,217.91,218.25,217.32,218.05,41452.0
2018-12-27 10:50:00,218.07,218.29,216.65,216.79,48214.0,218.07,218.29,216.65,216.79,48214.0
2018-12-27 10:55:00,216.71,217.44,216.7,217.1,14769.0,216.71,217.44,216.7,217.1,14769.0
2018-12-27 11:00:00,216.99,217.3,216.68,216.96,19014.0,216.99,217.3,216.68,216.96,19014.0
2018-12-27 11:05:00,217.02,217.09,216.21,216.52,20783.0,217.02,217.09,216.21,216.52,20783.0
2018-12-27 11:10:00,216.34,217.64,216.34,217.23,11350.0,216.34,217.64,216.34,217.23,11350.0
2018-12-27 11:15:00,217.13,218.1,216.93,218.01,21537.0,217.13,218.1,216.93,218.01,21537.0
2018-12-27 11:20:00,217.91,218.09,217.49,217.73,13452.0,217.91,218.09,217.49,217.73,13452.0
2018-12-27 11:25:00,217.55,218.43,217.55,218.3,28258.0,217.55,218.43,217.55,218.3,28258.0
2018-12-27 11:30:00,218.24,218.95,218.09,218.09,23711.0,218.24,218.95,218.09,218.09,23711.0
2018-12-27 11:35:00,218.12,218.33,217.54,218.22,31341.0,218.12,218.33,217.54,218.22,31341.0
2018-12-27 11:40:00,218.05,218.47,216.95,217.25,41574.0,218.05,218.47,216.95,217.25,41574.0
2018-12-27 11:45:00,217.21,217.43,216.91,217.09,23685.0,217.21,217.43,216.91,217.09,23685.0
2018-12-27 11:50:00,217.01,218.17,217.01,217.19,22927.0,217.01,218.17,217.01,217.19,22927.0
2018-12-27 11:55:00,217.34,217.97,216.9,217.62,15873.0,217.34,217.97,216.9,217.62,15873.0
2018-12-27 12:00:00,217.59,217.65,216.5,216.5,17670.0,217.59,217.65,216.5,216.5,17670.0
2018-12-27 12:05:00,216.39,216.69,216.18,216.43,26541.0,216.39,216.69,216.18,216.43,26541.0
2018-12-27 12:10:00,216.57,216.57,215.85,215.91,19162.0,216.57,216.57,215.85,215.91,19162.0
2018-12-27 12:15:00,216.0,216.97,216.0,216.73,14693.0,216.0,216.97,216.0,216.73,14693.0
2018-12-27 12:20:00,216.74,216.89,216.32,216.88,26768.0,216.74,216.89,216.32,216.88,26768.0
2018-12-27 12:25:00,216.96,217.0,215.23,215.49,28237.0,216.96,217.0,215.23,215.49,28237.0
2018-12-27 12:30:00,215.5,215.64,215.1,215.53,24938.0,215.5,215.64,215.1,215.53,24938.0
2018-12-27 12:35:00,215.83,216.49,215.57,216.27,13451.0,215.83,216.49,215.57,216.27,13451.0
2018-12-27 12:40:00,216.24,216.24,215.16,215.37,23404.0,216.24,216.24,215.16,215.37,23404.0
2018-12-27 12:45:00,215.45,216.6,215.09,216.02,22611.0,215.45,216.6,215.09,216.02,22611.0
2018-12-27 12:50:00,215.94,216.6,215.81,216.6,15422.0,215.94,216.6,215.81,216.6,15422.0
2018-12-27 12:55:00,216.65,216.74,216.13,216.57,10914.0,216.65,216.74,216.13,216.57,10914.0
2018-12-27 13:00:00,216.4,217.2,216.3,216.83,20582.0,216.4,217.2,216.3,216.83,20582.0
2018-12-27 13:05:00,216.93,217.23,216.74,217.17,21548.0,216.93,217.23,216.74,217.17,21548.0
2018-12-27 13:10:00,217.07,217.3,216.77,217.08,18310.0,217.07,217.3,216.77,217.08,18310.0
2018-12-27 13:15:00,216.93,217.08,216.54,216.67,10479.0,216.93,217.08,216.54,216.67,10479.0
2018-12-27 13:20:00,216.53,216.63,216.32,216.5,20826.0,216.53,216.63,216.32,216.5,20826.0
2018-12-27 13:25:00,216.45,216.79,216.33,216.38,19248.0,216.45,216.79,216.33,216.38,19248.0
2018-12-27 13:30:00,216.34,216.86,216.3,216.83,10793.0,216.34,216.86,216.3,216.83,10793.0
2018-12-27 13:35:00,216.76,216.91,216.49,216.58,8970.0,216.76,216.91,216.49,216.58,8970.0
2018-12-27 13:40:00,216.53,216.55,216.03,216.03,16332.0,216.53,216.55,216.03,216.03,16332.0
2018-12-27 13:45:00,216.01,216.23,215.08,215.27,21209.0,216.01,216.23,215.08,215.27,21209.0
2018-12-27 13:50:00,215.18,215.31,214.47,214.55,41007.0,215.18,215.31,214.47,214.55,41007.0
2018-12-27 13:55:00,214.6,215.38,214.6,215.28,14021.0,214.6,215.38,214.6,215.28,14021.0
2018-12-27 14:00:00,215.24,215.24,214.61,215.06,18178.0,215.24,215.24,214.61,215.06,18178.0
2018-12-27 14:05:00,215.07,215.51,214.71,214.72,15176.0,215.07,215.51,214.71,214.72,15176.0
2018-12-27 14:10:00,214.76,215.04,214.39,214.77,16791.0,214.76,215.04,214.39,214.77,16791.0
2018-12-27 14:15:00,214.6,214.73,214.16,214.44,19089.0,214.6,214.73,214.16,214.44,19089.0
2018-12-27 14:20:00,214.38,215.29,214.38,215.18,33883.0,214.38,215.29,214.38,215.18,33883.0
2018-12-27 14:25:00,215.1,215.91,215.02,215.89,13947.0,215.1,215.91,215.02,215.89,13947.0
2018-12-27 14:30:00,215.85,215.91,215.21,215.72,18676.0,215.85,215.91,215.21,215.72,18676.0
2018-12-27 14:35:00,215.58,216.19,215.58,216.02,25748.0,215.58,216.19,215.58,216.02,25748.0
2018-12-27 14:40:00,216.12,218.03,216.12,217.89,31882.0,216.12,218.03,216.12,217.89,31882.0
2018-12-27 14:45:00,217.81,218.24,216.96,217.5,14868.0,217.81,218.24,216.96,217.5,14868.0
2018-12-27 14:50:00,217.46,219.1,217.12,218.46,21599.0,217.46,219.1,217.12,218.46,21599.0
2018-12-27 14:55:00,218.59,219.22,218.22,219.22,26451.0,218.59,219.22,218.22,219.22,26451.0
2018-12-27 15:00:00,219.18,219.28,218.27,218.7,28865.0,219.18,219.28,218.27,218.7,28865.0
2018-12-27 15:05:00,218.74,219.28,218.34,219.03,22673.0,218.74,219.28,218.34,219.03,22673.0
2018-12-27 15:10:00,218.93,220.31,218.77,220.14,35828.0,218.93,220.31,218.77,220.14,35828.0
2018-12-27 15:15:00,220.19,220.22,219.64,219.88,13955.0,220.19,220.22,219.64,219.88,13955.0
2018-12-27 15:20:00,219.96,221.67,219.95,221.67,48054.0,219.96,221.67,219.95,221.67,48054.0
2018-12-27 15:25:00,221.59,222.38,221.2,222.24,42660.0,221.59,222.38,221.2,222.24,42660.0
2018-12-27 15:30:00,222.25,222.58,221.05,222.36,37127.0,222.25,222.58,221.05,222.36,37127.0
2018-12-27 15:35:00,222.31,223.67,222.29,223.18,63273.0,222.31,223.67,222.29,223.18,63273.0
2018-12-27 15:40:00,223.22,224.84,223.2,224.51,60021.0,223.22,224.84,223.2,224.51,60021.0
2018-12-27 15:45:00,224.42,224.45,222.95,223.65,96146.0,224.42,224.45,222.95,223.65,96146.0
2018-12-27 15:50:00,223.58,223.59,222.34,222.54,66603.0,223.58,223.59,222.34,222.54,66603.0
2018-12-27 15:55:00,222.49,225.17,222.39,225.14,200582.0,222.49,225.17,222.39,225.14,200582.0
2018-12-28 09:30:00,227.58,228.11,224.6,225.14,96728.0,227.58,228.11,224.6,225.14,96728.0
2018-12-28 09:35:00,225.0,225.31,223.64,225.0,45478.0,225.0,225.31,223.64,225.0,45478.0
2018-12-28 09:40:00,224.8,226.23,224.24,226.13,31240.0,224.8,226.23,224.24,226.13,31240.0
2018-12-28 09:45:00,226.25,227.13,224.53,224.88,61587.0,226.25,227.13,224.53,224.88,61587.0
2018-12-28 09:50:00,224.87,225.58,224.0,224.27,52326.0,224.87,225.58,224.0,224.27,52326.0
2018-12-28 09:55:00,224.57,224.89,223.37,224.36,32252.0,224.57,224.89,223.37,224.36,32252.0
2018-12-28 10:00:00,224.28,224.78,222.58,222.83,40692.0,224.28,224.78,222.58,222.83,40692.0
2018-12-28 10:05:00,222.98,224.39,222.97,223.87,43649.0,222.98,224.39,222.97,223.87,43649.0
2018-12-28 10:10:00,223.87,224.36,223.52,223.91,41480.0,223.87,224.36,223.52,223.91,41480.0
2018-12-28 10:15:00,224.0,225.07,223.53,223.88,33295.0,224.0,225.07,223.53,223.88,33295.0
2018-12-28 10:20:00,223.8,224.1,222.65,222.78,14741.0,223.8,224.1,222.65,222.78,14741.0
2018-12-28 10:25:00,222.71,222.96,221.7,222.06,20449.0,222.71,222.96,221.7,222.06,20449.0
2018-12-28 10:30:00,221.99,222.6,221.84,222.57,14797.0,221.99,222.6,221.84,222.57,14797.0
2018-12-28 10:35:00,222.62,222.62,220.87,221.69,44391.0,222.62,222.62,220.87,221.69,44391.0
2018-12-28 10:40:00,221.66,222.48,221.47,221.53,26888.0,221.66,222.48,221.47,221.53,26888.0
2018-12-28 10:45:00,221.69,223.57,221.63,223.33,30499.0,221.69,223.57,221.63,223.33,30499.0
2018-12-28 10:50:00,223.41,224.11,223.21,223.47,23683.0,223.41,224.11,223.21,223.47,23683.0
2018-12-28 10:55:00,223.47,223.63,222.78,222.78,50222.0,223.47,223.63,222.78,222.78,50222.0
2018-12-28 11:00:00,222.83,223.14,222.04,222.06,20869.0,222.83,223.14,222.04,222.06,20869.0
2018-12-28 11:05:00,222.13,222.95,221.63,222.77,22081.0,222.13,222.95,221.63,222.77,22081.0
2018-12-28 11:10:00,222.59,223.09,222.39,222.66,13146.0,222.59,223.09,222.39,222.66,13146.0
2018-12-28 11:15:00,222.75,223.44,221.86,222.45,33631.0,222.75,223.44,221.86,222.45,33631.0
2018-12-28 11:20:00,222.39,222.77,221.78,222.24,26311.0,222.39,222.77,221.78,222.24,26311.0
2018-12-28 11:25:00,222.06,222.92,221.9,222.76,34023.0,222.06,222.92,221.9,222.76,34023.0
2018-12-28 11:30:00,222.76,223.0,222.27,222.82,16437.0,222.76,223.0,222.27,222.82,16437.0
2018-12-28 11:35:00,222.99,224.14,222.93,224.0,20795.0,222.99,224.14,222.93,224.0,20795.0
2018-12-28 11:40:00,223.91,224.14,223.37,223.45,33806.0,223.91,224.14,223.37,223.45,33806.0
2018-12-28 11:45:00,223.54,223.63,222.89,223.19,32626.0,223.54,223.63,222.89,223.19,32626.0
2018-12-28 11:50:00,223.25,223.88,222.94,223.54,21419.0,223.25,223.88,222.94,223.54,21419.0
2018-12-28 11:55:00,223.5,224.14,223.48,224.01,13392.0,223.5,224.14,223.48,224.01,13392.0
2018-12-28 12:00:00,224.07,224.57,223.49,224.41,23059.0,224.07,224.57,223.49,224.41,23059.0
2018-12-28 12:05:00,224.46,224.69,223.9,223.91,18655.0,224.46,224.69,223.9,223.91,18655.0
2018-12-28 12:10:00,224.02,224.02,223.34,223.61,9380.0,224.02,224.02,223.34,223.61,9380.0
2018-12-28 12:15:00,223.67,223.67,222.41,222.72,11388.0,223.67,223.67,222.41,222.72,11388.0
2018-12-28 12:20:00,222.77,223.7,222.77,223.59,17331.0,222.77,223.7,222.77,223.59,17331.0
2018-12-28 12:25:00,223.56,223.6,222.73,223.27,14022.0,223.56,223.6,222.73,223.27,14022.0
2018-12-28 12:30:00,223.33,223.82,223.23,223.63,15211.0,223.33,223.82,223.23,223.63,15211.0
2018-12-28 12:35:00,223.65,224.2,223.35,224.2,9822.0,223.65,224.2,223.35,224.2,9822.0
2018-12-28 12:40:00,224.19,224.4,223.69,224.0,14453.0,224.19,224.4,223.69,224.0,14453.0
2018-12-28 12:45:00,223.93,224.24,223.53,223.7,11256.0,223.93,224.24,223.53,223.7,11256.0
2018-12-28 12:50:00,223.76,224.28,223.45,224.19,12884.0,223.76,224.28,223.45,224.19,12884.0
2018-12-28 12:55:00,224.09,224.1,223.0,223.21,17094.0,224.09,224.1,223.0,223.21,17094.0
2018-12-28 13:00:00,223.18,223.77,223.09,223.13,10989.0,223.18,223.77,223.09,223.13,10989.0
2018-12-28 13:05:00,222.98,223.43,222.81,223.41,7645.0,222.98,223.43,222.81,223.41,7645.0
2018-12-28 13:10:00,223.33,223.91,223.21,223.73,6189.0,223.33,223.91,223.21,223.73,6189.0
2018-12-28 13:15:00,223.86,223.96,223.19,223.19,10397.0,223.86,223.96,223.19,223.19,10397.0
2018-12-28 13:20:00,223.05,223.34,222.5,222.5,6498.0,223.05,223.34,222.5,222.5,6498.0
2018-12-28 13:25:00,222.51,223.18,222.51,223.1,17186.0,222.51,223.18,222.51,223.1,17186.0
2018-12-28 13:30:00,223.2,223.2,222.33,222.4,15820.0,223.2,223.2,222.33,222.4,15820.0
2018-12-28 13:35:00,222.41,222.94,222.27,222.85,8686.0,222.41,222.94,222.27,222.85,8686.0
2018-12-28 13:40:00,222.78,223.17,222.57,222.79,9978.0,222.78,223.17,222.57,222.79,9978.0
2018-12-28 13:45:00,222.95,223.85,222.95,223.75,15201.0,222.95,223.85,222.95,223.75,15201.0
2018-12-28 13:50:00,223.66,224.12,223.24,223.4,17565.0,223.66,224.12,223.24,223.4,17565.0
2018-12-28 13:55:00,223.52,223.96,223.47,223.74,10070.0,223.52,223.96,223.47,223.74,10070.0
2018-12-28 14:00:00,223.77,224.58,223.77,224.54,17166.0,223.77,224.58,223.77,224.54,17166.0
2018-12-28 14:05:00,224.7,225.19,224.52,224.91,18273.0,224.7,225.19,224.52,224.91,18273.0
2018-12-28 14:10:00,224.74,225.37,224.52,225.26,23049.0,224.74,225.37,224.52,225.26,23049.0
2018-12-28 14:15:00,225.28,225.83,225.05,225.05,29661.0,225.28,225.83,225.05,225.05,29661.0
2018-12-28 14:20:00,225.2,225.44,224.81,225.41,21413.0,225.2,225.44,224.81,225.41,21413.0
2018-12-28 14:25:00,225.42,225.5,224.9,225.24,11852.0,225.42,225.5,224.9,225.24,11852.0
2018-12-28 14:30:00,225.07,225.42,224.87,225.42,11734.0,225.07,225.42,224.87,225.42,11734.0
2018-12-28 14:35:00,225.38,225.71,225.09,225.71,19552.0,225.38,225.71,225.09,225.71,19552.0
2018-12-28 14:40:00,225.73,226.5,225.4,226.29,33978.0,225.73,226.5,225.4,226.29,33978.0
2018-12-28 14:45:00,226.29,226.61,225.91,226.53,29258.0,226.29,226.61,225.91,226.53,29258.0
2018-12-28 14:50:00,226.44,227.0,226.36,227.0,57764.0,226.44,227.0,226.36,227.0,57764.0
2018-12-28 14:55:00,226.95,227.24,226.42,226.62,44562.0,226.95,227.24,226.42,226.62,44562.0
2018-12-28 15:00:00,226.7,226.9,225.7,225.7,32588.0,226.7,226.9,225.7,225.7,32588.0
2018-12-28 15:05:00,225.69,225.7,224.51,225.49,35608.0,225.69,225.7,224.51,225.49,35608.0
2018-12-28 15:10:00,225.34,225.82,224.53,225.67,25789.0,225.34,225.82,224.53,225.67,25789.0
2018-12-28 15:15:00,225.66,225.72,224.18,224.23,25433.0,225.66,225.72,224.18,224.23,25433.0
2018-12-28 15:20:00,224.16,224.16,223.59,223.91,19386.0,224.16,224.16,223.59,223.91,19386.0
2018-12-28 15:25:00,224.02,224.11,222.55,223.14,32200.0,224.02,224.11,222.55,223.14,32200.0
2018-12-28 15:30:00,223.02,223.4,222.43,223.06,26401.0,223.02,223.4,222.43,223.06,26401.0
2018-12-28 15:35:00,222.98,223.69,222.64,222.68,33881.0,222.98,223.69,222.64,222.68,33881.0
2018-12-28 15:40:00,222.61,222.98,222.1,222.21,34625.0,222.61,222.98,222.1,222.21,34625.0
2018-12-28 15:45:00,222.3,223.14,222.24,223.06,44347.0,222.3,223.14,222.24,223.06,44347.0
2018-12-28 15:50:00,223.12,223.24,222.25,222.37,42065.0,223.12,223.24,222.25,222.37,42065.0
2018-12-28 15:55:00,222.24,223.71,222.14,223.13,142563.0,222.24,223.71,222.14,223.13,142563.0
2018-12-31 09:30:00,225.78,226.45,225.06,225.3,74053.0,225.78,226.45,225.06,225.3,74053.0
2018-12-31 09:35:00,225.3,226.0,224.9,225.24,31597.0,225.3,226.0,224.9,225.24,31597.0
2018-12-31 09:40:00,225.36,225.36,223.87,224.27,30530.0,225.36,225.36,223.87,224.27,30530.0
2018-12-31 09:45:00,224.48,224.93,224.03,224.51,42521.0,224.48,224.93,224.03,224.51,42521.0
2018-12-31 09:50:00,224.45,224.5,223.51,224.5,31265.0,224.45,224.5,223.51,224.5,31265.0
2018-12-31 09:55:00,224.37,224.85,223.8,224.69,24135.0,224.37,224.85,223.8,224.69,24135.0
2018-12-31 10:00:00,224.84,225.49,224.84,225.18,29251.0,224.84,225.49,224.84,225.18,29251.0
2018-12-31 10:05:00,225.05,225.47,224.86,224.94,25677.0,225.05,225.47,224.86,224.94,25677.0
2018-12-31 10:10:00,224.87,225.9,224.75,224.81,22108.0,224.87,225.9,224.75,224.81,22108.0
2018-12-31 10:15:00,224.77,224.91,224.06,224.64,21776.0,224.77,224.91,224.06,224.64,21776.0
2018-12-31 10:20:00,224.61,225.75,224.61,225.05,14084.0,224.61,225.75,224.61,225.05,14084.0
2018-12-31 10:25:00,225.08,225.22,224.56,224.97,24205.0,225.08,225.22,224.56,224.97,24205.0
2018-12-31 10:30:00,224.97,225.1,224.01,224.3,37597.0,224.97,225.1,224.01,224.3,37597.0
2018-12-31 10:35:00,224.4,224.58,223.86,224.18,25610.0,224.4,224.58,223.86,224.18,25610.0
2018-12-31 10:40:00,224.16,224.86,224.04,224.68,15587.0,224.16,224.86,224.04,224.68,15587.0
2018-12-31 10:45:00,224.73,225.3,224.68,224.76,23507.0,224.73,225.3,224.68,224.76,23507.0
2018-12-31 10:50:00,224.68,224.96,224.29,224.58,17901.0,224.68,224.96,224.29,224.58,17901.0
2018-12-31 10:55:00,224.61,224.8,224.06,224.43,19290.0,224.61,224.8,224.06,224.43,19290.0
2018-12-31 11:00:00,224.41,224.91,224.0,224.78,32480.0,224.41,224.91,224.0,224.78,32480.0
2018-12-31 11:05:00,224.82,225.24,224.61,225.16,12930.0,224.82,225.24,224.61,225.16,12930.0
2018-12-31 11:10:00,225.15,225.21,224.55,225.13,18519.0,225.15,225.21,224.55,225.13,18519.0
2018-12-31 11:15:00,225.03,225.48,224.67,225.12,18031.0,225.03,225.48,224.67,225.12,18031.0
2018-12-31 11:20:00,225.0,225.04,224.08,224.12,19630.0,225.0,225.04,224.08,224.12,19630.0
2018-12-31 11:25:00,224.06,224.88,223.89,224.67,24501.0,224.06,224.88,223.89,224.67,24501.0
2018-12-31 11:30:00,224.63,224.63,223.61,223.64,14868.0,224.63,224.63,223.61,223.64,14868.0
2018-12-31 11:35:00,223.54,224.04,223.23,223.66,28076.0,223.54,224.04,223.23,223.66,28076.0
2018-12-31 11:40:00,223.56,223.97,223.43,223.97,15712.0,223.56,223.97,223.43,223.97,15712.0
2018-12-31 11:45:00,223.96,224.62,223.84,224.53,32872.0,223.96,224.62,223.84,224.53,32872.0
2018-12-31 11:50:00,224.63,225.1,224.24,225.02,26934.0,224.63,225.1,224.24,225.02,26934.0
2018-12-31 11:55:00,224.93,225.35,224.61,225.25,11557.0,224.93,225.35,224.61,225.25,11557.0
2018-12-31 12:00:00,225.31,225.45,225.02,225.24,12142.0,225.31,225.45,225.02,225.24,12142.0
2018-12-31 12:05:00,225.3,225.62,224.91,225.24,13124.0,225.3,225.62,224.91,225.24,13124.0
2018-12-31 12:10:00,225.33,225.54,224.71,225.19,18587.0,225.33,225.54,224.71,225.19,18587.0
2018-12-31 12:15:00,225.2,225.34,224.79,224.97,13931.0,225.2,225.34,224.79,224.97,13931.0
2018-12-31 12:20:00,224.96,225.63,224.96,225.34,17649.0,224.96,225.63,224.96,225.34,17649.0
2018-12-31 12:25:00,225.32,225.32,224.8,225.07,11039.0,225.32,225.32,224.8,225.07,11039.0
2018-12-31 12:30:00,225.17,225.46,224.95,225.46,21129.0,225.17,225.46,224.95,225.46,21129.0
2018-12-31 12:35:00,225.46,226.0,225.32,225.96,29001.0,225.46,226.0,225.32,225.96,29001.0
2018-12-31 12:40:00,225.95,226.9,225.93,226.78,44211.0,225.95,226.9,225.93,226.78,44211.0
2018-12-31 12:45:00,226.76,226.8,225.95,226.24,12962.0,226.76,226.8,225.95,226.24,12962.0
2018-12-31 12:50:00,226.11,226.15,225.78,225.98,10424.0,226.11,226.15,225.78,225.98,10424.0
2018-12-31 12:55:00,225.92,226.1,225.71,226.07,12162.0,225.92,226.1,225.71,226.07,12162.0
2018-12-31 13:00:00,226.1,226.34,225.84,226.09,17446.0,226.1,226.34,225.84,226.09,17446.0
2018-12-31 13:05:00,226.09,226.83,225.97,226.74,20448.0,226.09,226.83,225.97,226.74,20448.0
2018-12-31 13:10:00,226.73,226.9,226.43,226.63,23365.0,226.73,226.9,226.43,226.63,23365.0
2018-12-31 13:15:00,226.63,226.97,226.61,226.9,26963.0,226.63,226.97,226.61,226.9,26963.0
2018-12-31 13:20:00,226.88,227.33,226.88,227.17,20477.0,226.88,227.33,226.88,227.17,20477.0
2018-12-31 13:25:00,227.17,227.2,226.99,227.03,9302.0,227.17,227.2,226.99,227.03,9302.0
2018-12-31 13:30:00,227.12,227.13,226.44,226.44,17221.0,227.12,227.13,226.44,226.44,17221.0
2018-12-31 13:35:00,226.4,226.68,226.19,226.31,16988.0,226.4,226.68,226.19,226.31,16988.0
2018-12-31 13:40:00,226.27,226.38,225.64,225.7,13322.0,226.27,226.38,225.64,225.7,13322.0
2018-12-31 13:45:00,225.73,225.79,225.35,225.68,9265.0,225.73,225.79,225.35,225.68,9265.0
2018-12-31 13:50:00,225.62,225.89,225.47,225.61,10813.0,225.62,225.89,225.47,225.61,10813.0
2018-12-31 13:55:00,225.69,225.71,225.27,225.33,11033.0,225.69,225.71,225.27,225.33,11033.0
2018-12-31 14:00:00,225.39,225.48,224.9,225.21,18582.0,225.39,225.48,224.9,225.21,18582.0
2018-12-31 14:05:00,225.2,225.86,225.2,225.68,18864.0,225.2,225.86,225.2,225.68,18864.0
2018-12-31 14:10:00,225.71,225.89,225.51,225.64,14234.0,225.71,225.89,225.51,225.64,14234.0
2018-12-31 14:15:00,225.61,226.05,225.14,225.76,22406.0,225.61,226.05,225.14,225.76,22406.0
2018-12-31 14:20:00,225.77,225.77,224.5,224.85,19105.0,225.77,225.77,224.5,224.85,19105.0
2018-12-31 14:25:00,224.82,225.09,224.55,224.69,9835.0,224.82,225.09,224.55,224.69,9835.0
2018-12-31 14:30:00,224.72,225.0,224.48,224.86,17458.0,224.72,225.0,224.48,224.86,17458.0
2018-12-31 14:35:00,224.8,225.19,224.53,225.16,11467.0,224.8,225.19,224.53,225.16,11467.0
2018-12-31 14:40:00,225.29,225.6,224.97,225.42,13283.0,225.29,225.6,224.97,225.42,13283.0
2018-12-31 14:45:00,225.29,225.97,225.28,225.57,16844.0,225.29,225.97,225.28,225.57,16844.0
2018-12-31 14:50:00,225.58,226.33,225.58,225.76,13933.0,225.58,226.33,225.58,225.76,13933.0
2018-12-31 14:55:00,225.66,225.94,225.22,225.24,10532.0,225.66,225.94,225.22,225.24,10532.0
2018-12-31 15:00:00,225.12,226.05,225.07,225.37,14452.0,225.12,226.05,225.07,225.37,14452.0
2018-12-31 15:05:00,225.46,225.88,225.13,225.13,16575.0,225.46,225.88,225.13,225.13,16575.0
2018-12-31 15:10:00,225.17,225.47,224.93,225.34,15863.0,225.17,225.47,224.93,225.34,15863.0
2018-12-31 15:15:00,225.26,225.98,224.92,225.98,14069.0,225.26,225.98,224.92,225.98,14069.0
2018-12-31 15:20:00,225.96,226.2,225.13,225.37,20215.0,225.96,226.2,225.13,225.37,20215.0
2018-12-31 15:25:00,225.48,226.3,225.44,225.45,27147.0,225.48,226.3,225.44,225.45,27147.0
2018-12-31 15:30:00,225.51,226.22,225.51,226.09,21569.0,225.51,226.22,225.51,226.09,21569.0
2018-12-31 15:35:00,226.03,226.11,225.56,225.69,26029.0,226.03,226.11,225.56,225.69,26029.0
2018-12-31 15:40:00,225.67,226.18,225.58,225.67,25695.0,225.67,226.18,225.58,225.67,25695.0
2018-12-31 15:45:00,225.71,225.91,224.76,224.96,32387.0,225.71,225.91,224.76,224.96,32387.0
2018-12-31 15:50:00,224.95,225.09,224.43,224.56,26561.0,224.95,225.09,224.43,224.56,26561.0
2018-12-31 15:55:00,224.57,226.38,224.25,226.38,195618.0,224.57,226.38,224.25,226.38,195618.0
2019-01-02 09:30:00,219.91,222.25,219.0,221.93,100005.0,219.91,222.25,219.0,221.93,100005.0
2019-01-02 09:35:00,221.9,222.99,220.62,221.77,38960.0,221.9,222.99,220.62,221.77,38960.0
2019-01-02 09:40:00,221.63,222.41,220.62,221.36,34491.0,221.63,222.41,220.62,221.36,34491.0
2019-01-02 09:45:00,221.44,223.67,221.44,223.26,56065.0,221.44,223.67,221.44,223.26,56065.0
2019-01-02 09:50:00,223.44,223.72,221.65,221.68,27243.0,223.44,223.72,221.65,221.68,27243.0
2019-01-02 09:55:00,221.84,222.66,221.65,222.42,20119.0,221.84,222.66,221.65,222.42,20119.0
2019-01-02 10:00:00,222.26,222.26,220.74,221.52,24341.0,222.26,222.26,220.74,221.52,24341.0
2019-01-02 10:05:00,221.53,224.02,221.53,223.74,38564.0,221.53,224.02,221.53,223.74,38564.0
2019-01-02 10:10:00,223.77,224.1,222.92,223.3,17601.0,223.77,224.1,222.92,223.3,17601.0
2019-01-02 10:15:00,223.32,223.81,222.97,223.0,18825.0,223.32,223.81,222.97,223.0,18825.0
2019-01-02 10:20:00,223.13,223.58,222.67,223.52,22896.0,223.13,223.58,222.67,223.52,22896.0
2019-01-02 10:25:00,223.45,224.23,222.5,222.53,46696.0,223.45,224.23,222.5,222.53,46696.0
2019-01-02 10:30:00,222.5,223.09,222.29,222.31,28503.0,222.5,223.09,222.29,222.31,28503.0
2019-01-02 10:35:00,222.29,223.72,222.29,223.54,20475.0,222.29,223.72,222.29,223.54,20475.0
2019-01-02 10:40:00,223.61,224.52,223.61,224.04,26785.0,223.61,224.52,223.61,224.04,26785.0
2019-01-02 10:45:00,224.29,224.34,223.32,223.61,36416.0,224.29,224.34,223.32,223.61,36416.0
2019-01-02 10:50:00,223.53,224.13,223.06,224.01,29837.0,223.53,224.13,223.06,224.01,29837.0
2019-01-02 10:55:00,223.99,224.34,223.46,223.46,24415.0,223.99,224.34,223.46,223.46,24415.0
2019-01-02 11:00:00,223.47,223.9,223.17,223.81,26886.0,223.47,223.9,223.17,223.81,26886.0
2019-01-02 11:05:00,223.94,224.29,223.71,223.96,31131.0,223.94,224.29,223.71,223.96,31131.0
2019-01-02 11:10:00,224.05,224.46,223.65,224.15,14734.0,224.05,224.46,223.65,224.15,14734.0
2019-01-02 11:15:00,224.28,224.72,223.83,224.72,14631.0,224.28,224.72,223.83,224.72,14631.0
2019-01-02 11:20:00,224.86,224.86,223.98,224.49,22284.0,224.86,224.86,223.98,224.49,22284.0
2019-01-02 11:25:00,224.24,224.44,223.07,223.44,23669.0,224.24,224.44,223.07,223.44,23669.0
2019-01-02 11:30:00,223.47,223.75,223.18,223.75,11573.0,223.47,223.75,223.18,223.75,11573.0
2019-01-02 11:35:00,223.79,223.79,222.66,223.02,17602.0,223.79,223.79,222.66,223.02,17602.0
2019-01-02 11:40:00,222.91,224.17,222.91,223.77,23395.0,222.91,224.17,222.91,223.77,23395.0
2019-01-02 11:45:00,223.8,223.8,222.96,223.43,16876.0,223.8,223.8,222.96,223.43,16876.0
2019-01-02 11:50:00,223.5,223.5,222.62,222.79,13910.0,223.5,223.5,222.62,222.79,13910.0
2019-01-02 11:55:00,222.73,223.09,221.98,222.08,20173.0,222.73,223.09,221.98,222.08,20173.0
2019-01-02 12:00:00,221.96,222.48,221.72,222.2,18532.0,221.96,222.48,221.72,222.2,18532.0
2019-01-02 12:05:00,222.26,222.67,222.08,222.67,17143.0,222.26,222.67,222.08,222.67,17143.0
2019-01-02 12:10:00,222.63,222.86,222.22,222.65,14392.0,222.63,222.86,222.22,222.65,14392.0
2019-01-02 12:15:00,222.6,222.95,222.3,222.75,17570.0,222.6,222.95,222.3,222.75,17570.0
2019-01-02 12:20:00,222.71,222.72,222.01,222.17,23562.0,222.71,222.72,222.01,222.17,23562.0
2019-01-02 12:25:00,222.15,222.86,222.11,222.84,10934.0,222.15,222.86,222.11,222.84,10934.0
2019-01-02 12:30:00,222.91,223.22,222.75,222.89,14106.0,222.91,223.22,222.75,222.89,14106.0
2019-01-02 12:35:00,223.04,224.01,223.01,223.79,23167.0,223.04,224.01,223.01,223.79,23167.0
2019-01-02 12:40:00,223.62,223.72,223.32,223.62,13768.0,223.62,223.72,223.32,223.62,13768.0
2019-01-02 12:45:00,223.56,224.27,223.56,224.11,25576.0,223.56,224.27,223.56,224.11,25576.0
2019-01-02 12:50:00,224.18,224.52,224.02,224.23,10754.0,224.18,224.52,224.02,224.23,10754.0
2019-01-02 12:55:00,224.22,224.72,223.78,224.44,21447.0,224.22,224.72,223.78,224.44,21447.0
2019-01-02 13:00:00,224.52,225.0,224.52,224.89,13932.0,224.52,225.0,224.52,224.89,13932.0
2019-01-02 13:05:00,224.79,225.27,224.79,225.11,18444.0,224.79,225.27,224.79,225.11,18444.0
2019-01-02 13:10:00,225.16,225.38,224.96,225.27,11450.0,225.16,225.38,224.96,225.27,11450.0
2019-01-02 13:15:00,225.24,225.48,225.01,225.48,7897.0,225.24,225.48,225.01,225.48,7897.0
2019-01-02 13:20:00,225.43,225.72,225.26,225.52,14000.0,225.43,225.72,225.26,225.52,14000.0
2019-01-02 13:25:00,225.44,225.86,225.18,225.29,12249.0,225.44,225.86,225.18,225.29,12249.0
2019-01-02 13:30:00,225.34,226.17,225.33,226.05,19377.0,225.34,226.17,225.33,226.05,19377.0
2019-01-02 13:35:00,225.87,225.94,225.2,225.4,18346.0,225.87,225.94,225.2,225.4,18346.0
2019-01-02 13:40:00,225.42,225.53,225.12,225.39,11609.0,225.42,225.53,225.12,225.39,11609.0
2019-01-02 13:45:00,225.35,226.01,225.35,225.76,15542.0,225.35,226.01,225.35,225.76,15542.0
2019-01-02 13:50:00,225.69,225.69,225.37,225.37,11070.0,225.69,225.69,225.37,225.37,11070.0
2019-01-02 13:55:00,225.36,225.95,225.35,225.85,7429.0,225.36,225.95,225.35,225.85,7429.0
2019-01-02 14:00:00,225.76,225.78,225.0,225.59,13604.0,225.76,225.78,225.0,225.59,13604.0
2019-01-02 14:05:00,225.6,225.61,224.83,225.35,19395.0,225.6,225.61,224.83,225.35,19395.0
2019-01-02 14:10:00,225.22,225.24,224.66,224.88,13531.0,225.22,225.24,224.66,224.88,13531.0
2019-01-02 14:15:00,224.76,225.52,224.75,225.28,13085.0,224.76,225.52,224.75,225.28,13085.0
2019-01-02 14:20:00,225.27,225.82,225.16,225.64,18819.0,225.27,225.82,225.16,225.64,18819.0
2019-01-02 14:25:00,225.69,225.8,225.07,225.18,21432.0,225.69,225.8,225.07,225.18,21432.0
2019-01-02 14:30:00,225.12,225.72,224.89,225.17,18280.0,225.12,225.72,224.89,225.17,18280.0
2019-01-02 14:35:00,225.2,225.49,225.03,225.25,9210.0,225.2,225.49,225.03,225.25,9210.0
2019-01-02 14:40:00,225.26,225.27,224.35,224.61,15948.0,225.26,225.27,224.35,224.61,15948.0
2019-01-02 14:45:00,224.57,225.19,224.57,225.17,8533.0,224.57,225.19,224.57,225.17,8533.0
2019-01-02 14:50:00,225.19,225.19,224.58,224.58,9993.0,225.19,225.19,224.58,224.58,9993.0
2019-01-02 14:55:00,224.65,224.67,224.06,224.07,19124.0,224.65,224.67,224.06,224.07,19124.0
2019-01-02 15:00:00,224.0,224.65,223.87,224.32,48444.0,224.0,224.65,223.87,224.32,48444.0
2019-01-02 15:05:00,224.14,224.26,223.75,223.82,13425.0,224.14,224.26,223.75,223.82,13425.0
2019-01-02 15:10:00,223.82,224.41,223.55,224.36,18799.0,223.82,224.41,223.55,224.36,18799.0
2019-01-02 15:15:00,224.3,224.3,223.52,223.71,16350.0,224.3,224.3,223.52,223.71,16350.0
2019-01-02 15:20:00,223.66,224.16,223.41,223.68,38990.0,223.66,224.16,223.41,223.68,38990.0
2019-01-02 15:25:00,223.62,224.01,223.16,223.33,17258.0,223.62,224.01,223.16,223.33,17258.0
2019-01-02 15:30:00,223.2,223.2,222.68,222.81,13906.0,223.2,223.2,222.68,222.81,13906.0
2019-01-02 15:35:00,222.89,223.48,222.8,222.81,13049.0,222.89,223.48,222.8,222.81,13049.0
2019-01-02 15:40:00,222.81,223.25,222.56,222.79,25889.0,222.81,223.25,222.56,222.79,25889.0
2019-01-02 15:45:00,222.81,223.58,222.81,223.31,29409.0,222.81,223.58,222.81,223.31,29409.0
2019-01-02 15:50:00,223.45,224.36,223.45,224.15,42544.0,223.45,224.36,223.45,224.15,42544.0
2019-01-02 15:55:00,224.15,224.84,224.1,224.57,63327.0,224.15,224.84,224.1,224.57,63327.0
2019-01-03 09:30:00,220.88,223.63,220.86,222.39,66498.0,220.88,223.63,220.86,222.39,66498.0
2019-01-03 09:35:00,222.4,222.51,220.55,220.9,35556.0,222.4,222.51,220.55,220.9,35556.0
2019-01-03 09:40:00,220.58,222.11,220.57,220.95,30147.0,220.58,222.11,220.57,220.95,30147.0
2019-01-03 09:45:00,220.98,221.12,219.81,220.0,19409.0,220.98,221.12,219.81,220.0,19409.0
2019-01-03 09:50:00,219.91,220.17,219.37,219.64,47666.0,219.91,220.17,219.37,219.64,47666.0
2019-01-03 09:55:00,219.64,220.06,219.19,219.69,22830.0,219.64,220.06,219.19,219.69,22830.0
2019-01-03 10:00:00,219.67,219.67,218.51,219.06,37687.0,219.67,219.67,218.51,219.06,37687.0
2019-01-03 10:05:00,219.11,219.12,217.68,217.84,42906.0,219.11,219.12,217.68,217.84,42906.0
2019-01-03 10:10:00,217.82,218.36,217.34,217.69,56555.0,217.82,218.36,217.34,217.69,56555.0
2019-01-03 10:15:00,217.62,217.68,216.85,217.5,34665.0,217.62,217.68,216.85,217.5,34665.0
2019-01-03 10:20:00,217.6,218.17,217.16,217.88,64087.0,217.6,218.17,217.16,217.88,64087.0
2019-01-03 10:25:00,217.82,218.47,217.53,218.14,27213.0,217.82,218.47,217.53,218.14,27213.0
2019-01-03 10:30:00,218.14,218.14,216.61,216.8,51555.0,218.14,218.14,216.61,216.8,51555.0
2019-01-03 10:35:00,216.83,217.08,215.86,216.28,39355.0,216.83,217.08,215.86,216.28,39355.0
2019-01-03 10:40:00,216.15,216.81,215.58,216.07,64925.0,216.15,216.81,215.58,216.07,64925.0
2019-01-03 10:45:00,215.95,216.22,215.71,215.95,63135.0,215.95,216.22,215.71,215.95,63135.0
2019-01-03 10:50:00,215.97,216.19,215.29,215.61,107545.0,215.97,216.19,215.29,215.61,107545.0
2019-01-03 10:55:00,215.61,216.33,215.4,216.26,53624.0,215.61,216.33,215.4,216.26,53624.0
2019-01-03 11:00:00,216.37,217.46,216.18,217.07,47162.0,216.37,217.46,216.18,217.07,47162.0
2019-01-03 11:05:00,217.13,217.78,216.93,217.0,28663.0,217.13,217.78,216.93,217.0,28663.0
2019-01-03 11:10:00,217.0,218.56,216.95,217.9,53367.0,217.0,218.56,216.95,217.9,53367.0
2019-01-03 11:15:00,217.96,218.5,217.93,218.05,29062.0,217.96,218.5,217.93,218.05,29062.0
2019-01-03 11:20:00,218.21,218.96,218.1,218.32,34740.0,218.21,218.96,218.1,218.32,34740.0
2019-01-03 11:25:00,218.37,218.49,217.6,217.67,20542.0,218.37,218.49,217.6,217.67,20542.0
2019-01-03 11:30:00,217.69,218.02,217.26,217.81,23640.0,217.69,218.02,217.26,217.81,23640.0
2019-01-03 11:35:00,217.82,219.83,217.82,219.51,28840.0,217.82,219.83,217.82,219.51,28840.0
2019-01-03 11:40:00,219.62,220.44,219.58,219.76,32818.0,219.62,220.44,219.58,219.76,32818.0
2019-01-03 11:45:00,219.8,220.31,219.59,219.85,29897.0,219.8,220.31,219.59,219.85,29897.0
2019-01-03 11:50:00,219.9,220.24,219.17,219.51,19302.0,219.9,220.24,219.17,219.51,19302.0
2019-01-03 11:55:00,219.35,219.63,218.98,219.37,9650.0,219.35,219.63,218.98,219.37,9650.0
2019-01-03 12:00:00,219.32,219.95,219.05,219.05,17748.0,219.32,219.95,219.05,219.05,17748.0
2019-01-03 12:05:00,219.05,219.05,218.47,218.74,13833.0,219.05,219.05,218.47,218.74,13833.0
2019-01-03 12:10:00,218.66,219.25,218.37,218.77,25687.0,218.66,219.25,218.37,218.77,25687.0
2019-01-03 12:15:00,218.77,219.07,217.81,218.24,26024.0,218.77,219.07,217.81,218.24,26024.0
2019-01-03 12:20:00,218.32,218.81,217.93,218.7,12319.0,218.32,218.81,217.93,218.7,12319.0
2019-01-03 12:25:00,218.55,218.62,218.23,218.47,15810.0,218.55,218.62,218.23,218.47,15810.0
2019-01-03 12:30:00,218.39,219.16,218.38,218.89,26810.0,218.39,219.16,218.38,218.89,26810.0
2019-01-03 12:35:00,218.97,218.97,217.97,218.15,13642.0,218.97,218.97,217.97,218.15,13642.0
2019-01-03 12:40:00,218.13,218.59,218.09,218.19,12264.0,218.13,218.59,218.09,218.19,12264.0
2019-01-03 12:45:00,218.41,219.05,218.29,218.68,16639.0,218.41,219.05,218.29,218.68,16639.0
2019-01-03 12:50:00,218.59,219.16,218.43,218.89,12250.0,218.59,219.16,218.43,218.89,12250.0
2019-01-03 12:55:00,219.01,219.12,218.54,218.83,7130.0,219.01,219.12,218.54,218.83,7130.0
2019-01-03 13:00:00,218.69,218.74,217.91,218.0,17521.0,218.69,218.74,217.91,218.0,17521.0
2019-01-03 13:05:00,217.93,218.23,217.61,217.78,20576.0,217.93,218.23,217.61,217.78,20576.0
2019-01-03 13:10:00,217.65,217.99,217.33,217.56,13774.0,217.65,217.99,217.33,217.56,13774.0
2019-01-03 13:15:00,217.5,217.58,216.03,216.38,29938.0,217.5,217.58,216.03,216.38,29938.0
2019-01-03 13:20:00,216.35,217.01,216.35,216.85,18515.0,216.35,217.01,216.35,216.85,18515.0
2019-01-03 13:25:00,216.81,216.98,216.45,216.69,14706.0,216.81,216.98,216.45,216.69,14706.0
2019-01-03 13:30:00,216.67,217.06,216.53,216.62,16187.0,216.67,217.06,216.53,216.62,16187.0
2019-01-03 13:35:00,216.7,216.75,216.04,216.16,65833.0,216.7,216.75,216.04,216.16,65833.0
2019-01-03 13:40:00,216.1,216.4,215.96,216.22,41692.0,216.1,216.4,215.96,216.22,41692.0
2019-01-03 13:45:00,216.15,216.23,215.64,215.83,25830.0,216.15,216.23,215.64,215.83,25830.0
2019-01-03 13:50:00,215.83,216.11,215.47,215.78,23309.0,215.83,216.11,215.47,215.78,23309.0
2019-01-03 13:55:00,215.82,216.03,215.57,215.8,42469.0,215.82,216.03,215.57,215.8,42469.0
2019-01-03 14:00:00,215.66,215.95,215.43,215.76,26838.0,215.66,215.95,215.43,215.76,26838.0
2019-01-03 14:05:00,215.85,216.44,215.7,216.44,18844.0,215.85,216.44,215.7,216.44,18844.0
2019-01-03 14:10:00,216.31,216.71,216.18,216.21,19407.0,216.31,216.71,216.18,216.21,19407.0
2019-01-03 14:15:00,216.19,217.09,216.02,217.04,16858.0,216.19,217.09,216.02,217.04,16858.0
2019-01-03 14:20:00,217.0,217.22,216.71,216.91,14441.0,217.0,217.22,216.71,216.91,14441.0
2019-01-03 14:25:00,216.88,217.7,216.66,217.63,12409.0,216.88,217.7,216.66,217.63,12409.0
2019-01-03 14:30:00,217.79,218.0,217.13,217.48,26365.0,217.79,218.0,217.13,217.48,26365.0
2019-01-03 14:35:00,217.51,217.55,216.9,217.03,13198.0,217.51,217.55,216.9,217.03,13198.0
2019-01-03 14:40:00,217.12,217.36,216.65,216.74,10768.0,217.12,217.36,216.65,216.74,10768.0
2019-01-03 14:45:00,216.68,216.92,216.37,216.7,13470.0,216.68,216.92,216.37,216.7,13470.0
2019-01-03 14:50:00,216.64,216.77,216.4,216.56,16979.0,216.64,216.77,216.4,216.56,16979.0
2019-01-03 14:55:00,216.61,216.61,216.02,216.41,24047.0,216.61,216.61,216.02,216.41,24047.0
2019-01-03 15:00:00,216.44,216.44,216.03,216.07,22443.0,216.44,216.44,216.03,216.07,22443.0
2019-01-03 15:05:00,216.07,216.44,215.78,215.96,17701.0,216.07,216.44,215.78,215.96,17701.0
2019-01-03 15:10:00,215.92,215.95,215.2,215.32,18164.0,215.92,215.95,215.2,215.32,18164.0
2019-01-03 15:15:00,215.31,216.2,215.15,216.01,16841.0,215.31,216.2,215.15,216.01,16841.0
2019-01-03 15:20:00,216.01,216.24,215.53,215.71,21407.0,216.01,216.24,215.53,215.71,21407.0
2019-01-03 15:25:00,215.66,216.38,215.54,215.88,17134.0,215.66,216.38,215.54,215.88,17134.0
2019-01-03 15:30:00,215.82,217.24,215.74,216.99,27637.0,215.82,217.24,215.74,216.99,27637.0
2019-01-03 15:35:00,216.99,217.12,216.15,216.34,33562.0,216.99,217.12,216.15,216.34,33562.0
2019-01-03 15:40:00,216.35,216.42,215.84,216.14,32292.0,216.35,216.42,215.84,216.14,32292.0
2019-01-03 15:45:00,216.23,216.55,216.06,216.19,49410.0,216.23,216.55,216.06,216.19,49410.0
2019-01-03 15:50:00,216.24,216.62,215.61,215.88,58783.0,216.24,216.62,215.61,215.88,58783.0
2019-01-03 15:55:00,215.94,216.2,215.18,215.59,168107.0,215.94,216.2,215.18,215.59,168107.0
2019-01-04 09:30:00,219.84,219.97,218.14,218.37,66542.0,219.84,219.97,218.14,218.37,66542.0
2019-01-04 09:35:00,218.16,219.16,217.48,219.16,33127.0,218.16,219.16,217.48,219.16,33127.0
2019-01-04 09:40:00,219.01,220.36,219.01,220.26,59577.0,219.01,220.36,219.01,220.26,59577.0
2019-01-04 09:45:00,220.12,220.64,219.73,220.19,30570.0,220.12,220.64,219.73,220.19,30570.0
2019-01-04 09:50:00,220.3,220.96,219.86,220.66,31380.0,220.3,220.96,219.86,220.66,31380.0
2019-01-04 09:55:00,220.53,221.21,220.17,220.81,40632.0,220.53,221.21,220.17,220.81,40632.0
2019-01-04 10:00:00,220.72,221.71,220.72,221.64,44267.0,220.72,221.71,220.72,221.64,44267.0
2019-01-04 10:05:00,221.59,221.76,221.2,221.63,26285.0,221.59,221.76,221.2,221.63,26285.0
2019-01-04 10:10:00,221.76,221.83,221.01,221.15,29499.0,221.76,221.83,221.01,221.15,29499.0
2019-01-04 10:15:00,221.02,221.67,221.02,221.31,30179.0,221.02,221.67,221.02,221.31,30179.0
2019-01-04 10:20:00,221.3,223.69,220.74,223.42,61942.0,221.3,223.69,220.74,223.42,61942.0
2019-01-04 10:25:00,223.47,224.5,223.35,224.41,55900.0,223.47,224.5,223.35,224.41,55900.0
2019-01-04 10:30:00,224.47,224.56,223.63,223.63,29256.0,224.47,224.56,223.63,223.63,29256.0
2019-01-04 10:35:00,223.68,224.61,223.6,224.08,30684.0,223.68,224.61,223.6,224.08,30684.0
2019-01-04 10:40:00,224.08,224.32,223.55,224.28,22016.0,224.08,224.32,223.55,224.28,22016.0
2019-01-04 10:45:00,224.08,224.98,224.07,224.41,33350.0,224.08,224.98,224.07,224.41,33350.0
2019-01-04 10:50:00,224.41,224.94,223.88,224.12,17117.0,224.41,224.94,223.88,224.12,17117.0
2019-01-04 10:55:00,223.99,224.76,223.97,224.31,21024.0,223.99,224.76,223.97,224.31,21024.0
2019-01-04 11:00:00,224.48,225.24,224.07,225.2,42623.0,224.48,225.24,224.07,225.2,42623.0
2019-01-04 11:05:00,225.18,225.27,224.76,225.12,33404.0,225.18,225.27,224.76,225.12,33404.0
2019-01-04 11:10:00,225.07,225.5,224.89,225.08,26524.0,225.07,225.5,224.89,225.08,26524.0
2019-01-04 11:15:00,224.87,224.93,224.14,224.86,38756.0,224.87,224.93,224.14,224.86,38756.0
2019-01-04 11:20:00,224.95,225.5,224.69,224.87,23664.0,224.95,225.5,224.69,224.87,23664.0
2019-01-04 11:25:00,224.88,225.16,224.58,224.97,21828.0,224.88,225.16,224.58,224.97,21828.0
2019-01-04 11:30:00,224.96,225.4,224.5,225.33,23312.0,224.96,225.4,224.5,225.33,23312.0
2019-01-04 11:35:00,225.27,225.33,224.6,224.96,20546.0,225.27,225.33,224.6,224.96,20546.0
2019-01-04 11:40:00,225.01,225.49,224.87,225.26,24237.0,225.01,225.49,224.87,225.26,24237.0
2019-01-04 11:45:00,225.25,225.6,225.06,225.06,18864.0,225.25,225.6,225.06,225.06,18864.0
2019-01-04 11:50:00,225.0,226.02,225.0,226.02,32704.0,225.0,226.02,225.0,226.02,32704.0
2019-01-04 11:55:00,226.03,226.26,225.46,226.09,52910.0,226.03,226.26,225.46,226.09,52910.0
2019-01-04 12:00:00,226.01,226.31,225.7,225.7,126289.0,226.01,226.31,225.7,225.7,126289.0
2019-01-04 12:05:00,225.81,226.17,225.51,226.06,26567.0,225.81,226.17,225.51,226.06,26567.0
2019-01-04 12:10:00,226.08,226.33,225.99,226.19,106235.0,226.08,226.33,225.99,226.19,106235.0
2019-01-04 12:15:00,226.14,226.97,226.14,226.83,20157.0,226.14,226.97,226.14,226.83,20157.0
2019-01-04 12:20:00,226.79,226.9,226.6,226.64,17950.0,226.79,226.9,226.6,226.64,17950.0
2019-01-04 12:25:00,226.51,226.68,226.48,226.5,15913.0,226.51,226.68,226.48,226.5,15913.0
2019-01-04 12:30:00,226.57,226.79,226.27,226.77,26203.0,226.57,226.79,226.27,226.77,26203.0
2019-01-04 12:35:00,226.75,226.88,226.45,226.58,16670.0,226.75,226.88,226.45,226.58,16670.0
2019-01-04 12:40:00,226.57,226.84,226.57,226.78,33057.0,226.57,226.84,226.57,226.78,33057.0
2019-01-04 12:45:00,226.69,226.93,226.57,226.91,22999.0,226.69,226.93,226.57,226.91,22999.0
2019-01-04 12:50:00,226.9,227.19,226.81,227.06,33204.0,226.9,227.19,226.81,227.06,33204.0
2019-01-04 12:55:00,227.01,227.36,226.33,226.38,34509.0,227.01,227.36,226.33,226.38,34509.0
2019-01-04 13:00:00,226.49,226.78,226.42,226.72,16874.0,226.49,226.78,226.42,226.72,16874.0
2019-01-04 13:05:00,226.77,227.05,226.66,227.04,26794.0,226.77,227.05,226.66,227.04,26794.0
2019-01-04 13:10:00,227.09,227.09,226.66,226.88,24079.0,227.09,227.09,226.66,226.88,24079.0
2019-01-04 13:15:00,226.95,226.99,226.39,226.71,30650.0,226.95,226.99,226.39,226.71,30650.0
2019-01-04 13:20:00,226.65,226.87,226.29,226.45,48691.0,226.65,226.87,226.29,226.45,48691.0
2019-01-04 13:25:00,226.4,227.43,226.4,227.26,39041.0,226.4,227.43,226.4,227.26,39041.0
2019-01-04 13:30:00,227.31,227.65,227.18,227.18,27566.0,227.31,227.65,227.18,227.18,27566.0
2019-01-04 13:35:00,227.29,227.37,227.03,227.08,19339.0,227.29,227.37,227.03,227.08,19339.0
2019-01-04 13:40:00,227.09,227.13,226.53,226.65,20134.0,227.09,227.13,226.53,226.65,20134.0
2019-01-04 13:45:00,226.68,227.15,226.51,226.96,33035.0,226.68,227.15,226.51,226.96,33035.0
2019-01-04 13:50:00,226.88,227.01,226.66,226.95,16445.0,226.88,227.01,226.66,226.95,16445.0
2019-01-04 13:55:00,226.91,227.05,226.62,226.92,17720.0,226.91,227.05,226.62,226.92,17720.0
2019-01-04 14:00:00,226.96,227.14,226.72,226.9,22738.0,226.96,227.14,226.72,226.9,22738.0
2019-01-04 14:05:00,226.94,226.95,226.22,226.37,23679.0,226.94,226.95,226.22,226.37,23679.0
2019-01-04 14:10:00,226.47,226.81,226.47,226.74,13331.0,226.47,226.81,226.47,226.74,13331.0
2019-01-04 14:15:00,226.71,227.09,226.5,226.79,16198.0,226.71,227.09,226.5,226.79,16198.0
2019-01-04 14:20:00,226.85,227.16,226.62,226.98,23392.0,226.85,227.16,226.62,226.98,23392.0
2019-01-04 14:25:00,226.9,227.07,226.77,226.98,29630.0,226.9,227.07,226.77,226.98,29630.0
2019-01-04 14:30:00,226.93,227.2,226.91,227.14,10541.0,226.93,227.2,226.91,227.14,10541.0
2019-01-04 14:35:00,227.2,227.44,227.11,227.17,15735.0,227.2,227.44,227.11,227.17,15735.0
2019-01-04 14:40:00,227.16,227.35,227.0,227.08,16970.0,227.16,227.35,227.0,227.08,16970.0
2019-01-04 14:45:00,227.02,227.03,226.25,226.56,19715.0,227.02,227.03,226.25,226.56,19715.0
2019-01-04 14:50:00,226.54,226.69,226.41,226.52,16305.0,226.54,226.69,226.41,226.52,16305.0
2019-01-04 14:55:00,226.43,226.48,226.03,226.26,32620.0,226.43,226.48,226.03,226.26,32620.0
2019-01-04 15:00:00,226.25,226.94,226.2,226.83,20188.0,226.25,226.94,226.2,226.83,20188.0
2019-01-04 15:05:00,226.69,227.0,226.44,226.44,26165.0,226.69,227.0,226.44,226.44,26165.0
2019-01-04 15:10:00,226.41,226.94,226.38,226.94,24994.0,226.41,226.94,226.38,226.94,24994.0
2019-01-04 15:15:00,226.97,227.1,226.75,226.96,24166.0,226.97,227.1,226.75,226.96,24166.0
2019-01-04 15:20:00,227.0,227.05,226.23,226.23,26846.0,227.0,227.05,226.23,226.23,26846.0
2019-01-04 15:25:00,226.22,226.5,226.03,226.24,30699.0,226.22,226.5,226.03,226.24,30699.0
2019-01-04 15:30:00,226.17,227.1,225.97,227.0,52107.0,226.17,227.1,225.97,227.0,52107.0
2019-01-04 15:35:00,227.0,227.1,226.35,226.43,42448.0,227.0,227.1,226.35,226.43,42448.0
2019-01-04 15:40:00,226.43,226.76,226.25,226.36,64248.0,226.43,226.76,226.25,226.36,64248.0
2019-01-04 15:45:00,226.42,226.85,226.39,226.46,92064.0,226.42,226.85,226.39,226.46,92064.0
2019-01-04 15:50:00,226.51,226.58,225.93,226.08,109838.0,226.51,226.58,225.93,226.08,109838.0
2019-01-04 15:55:00,226.1,226.56,225.84,226.3,230280.0,226.1,226.56,225.84,226.3,230280.0
2019-01-07 09:30:00,229.86,230.03,227.29,228.83,113835.0,229.86,230.03,227.29,228.83,113835.0
2019-01-07 09:35:00,228.35,229.43,227.91,228.87,51683.0,228.35,229.43,227.91,228.87,51683.0
2019-01-07 09:40:00,229.07,229.8,227.61,229.69,40100.0,229.07,229.8,227.61,229.69,40100.0
2019-01-07 09:45:00,229.63,230.79,229.5,229.62,46886.0,229.63,230.79,229.5,229.62,46886.0
2019-01-07 09:50:00,229.61,229.83,228.59,229.1,42195.0,229.61,229.83,228.59,229.1,42195.0
2019-01-07 09:55:00,229.05,230.39,228.88,230.03,72843.0,229.05,230.39,228.88,230.03,72843.0
2019-01-07 10:00:00,230.03,230.35,229.41,230.05,52918.0,230.03,230.35,229.41,230.05,52918.0
2019-01-07 10:05:00,230.09,230.18,228.66,228.89,44742.0,230.09,230.18,228.66,228.89,44742.0
2019-01-07 10:10:00,228.89,229.03,228.29,228.5,37044.0,228.89,229.03,228.29,228.5,37044.0
2019-01-07 10:15:00,228.47,228.66,227.81,228.21,29857.0,228.47,228.66,227.81,228.21,29857.0
2019-01-07 10:20:00,228.17,228.77,227.55,228.63,23919.0,228.17,228.77,227.55,228.63,23919.0
2019-01-07 10:25:00,228.66,229.61,228.45,229.6,20933.0,228.66,229.61,228.45,229.6,20933.0
2019-01-07 10:30:00,229.58,231.13,229.58,231.03,37680.0,229.58,231.13,229.58,231.03,37680.0
2019-01-07 10:35:00,230.98,231.44,230.3,230.94,25425.0,230.98,231.44,230.3,230.94,25425.0
2019-01-07 10:40:00,230.89,231.61,230.84,231.04,36792.0,230.89,231.61,230.84,231.04,36792.0
2019-01-07 10:45:00,230.96,231.38,230.84,231.04,23737.0,230.96,231.38,230.84,231.04,23737.0
2019-01-07 10:50:00,231.05,231.5,230.98,231.28,16918.0,231.05,231.5,230.98,231.28,16918.0
2019-01-07 10:55:00,231.08,231.41,230.8,231.4,17763.0,231.08,231.41,230.8,231.4,17763.0
2019-01-07 11:00:00,231.2,231.27,230.56,230.86,18853.0,231.2,231.27,230.56,230.86,18853.0
2019-01-07 11:05:00,230.92,231.16,230.5,230.82,11922.0,230.92,231.16,230.5,230.82,11922.0
2019-01-07 11:10:00,230.78,231.27,230.75,231.1,16685.0,230.78,231.27,230.75,231.1,16685.0
2019-01-07 11:15:00,231.14,231.3,230.65,230.89,19983.0,231.14,231.3,230.65,230.89,19983.0
2019-01-07 11:20:00,230.78,230.85,230.03,230.03,16506.0,230.78,230.85,230.03,230.03,16506.0
2019-01-07 11:25:00,230.12,230.35,229.79,230.01,18485.0,230.12,230.35,229.79,230.01,18485.0
2019-01-07 11:30:00,230.17,231.32,230.13,231.17,32827.0,230.17,231.32,230.13,231.17,32827.0
2019-01-07 11:35:00,231.27,231.63,231.06,231.44,22521.0,231.27,231.63,231.06,231.44,22521.0
2019-01-07 11:40:00,231.47,231.57,231.1,231.35,18668.0,231.47,231.57,231.1,231.35,18668.0
2019-01-07 11:45:00,231.33,232.4,231.33,232.22,41232.0,231.33,232.4,231.33,232.22,41232.0
2019-01-07 11:50:00,232.23,232.3,231.77,232.3,15216.0,232.23,232.3,231.77,232.3,15216.0
2019-01-07 11:55:00,232.18,232.6,232.05,232.29,25330.0,232.18,232.6,232.05,232.29,25330.0
2019-01-07 12:00:00,232.3,232.5,231.68,231.68,36726.0,232.3,232.5,231.68,231.68,36726.0
2019-01-07 12:05:00,231.63,231.71,231.19,231.45,26557.0,231.63,231.71,231.19,231.45,26557.0
2019-01-07 12:10:00,231.37,231.53,231.07,231.23,16391.0,231.37,231.53,231.07,231.23,16391.0
2019-01-07 12:15:00,231.24,231.52,231.15,231.42,13130.0,231.24,231.52,231.15,231.42,13130.0
2019-01-07 12:20:00,231.34,231.72,231.09,231.56,15667.0,231.34,231.72,231.09,231.56,15667.0
2019-01-07 12:25:00,231.56,231.96,231.43,231.8,20698.0,231.56,231.96,231.43,231.8,20698.0
2019-01-07 12:30:00,231.77,231.83,231.41,231.6,43902.0,231.77,231.83,231.41,231.6,43902.0
2019-01-07 12:35:00,231.6,231.9,231.59,231.8,21205.0,231.6,231.9,231.59,231.8,21205.0
2019-01-07 12:40:00,231.84,231.93,231.5,231.5,13118.0,231.84,231.93,231.5,231.5,13118.0
2019-01-07 12:45:00,231.58,232.13,231.57,231.81,28207.0,231.58,232.13,231.57,231.81,28207.0
2019-01-07 12:50:00,231.77,231.98,231.42,231.86,17805.0,231.77,231.98,231.42,231.86,17805.0
2019-01-07 12:55:00,231.81,232.07,231.43,231.56,12380.0,231.81,232.07,231.43,231.56,12380.0
2019-01-07 13:00:00,231.51,232.02,231.49,231.68,11413.0,231.51,232.02,231.49,231.68,11413.0
2019-01-07 13:05:00,231.72,231.72,231.43,231.43,20900.0,231.72,231.72,231.43,231.43,20900.0
2019-01-07 13:10:00,231.58,231.66,231.0,231.14,23232.0,231.58,231.66,231.0,231.14,23232.0
2019-01-07 13:15:00,231.16,231.22,230.92,231.04,23411.0,231.16,231.22,230.92,231.04,23411.0
2019-01-07 13:20:00,231.06,231.26,230.55,230.82,10920.0,231.06,231.26,230.55,230.82,10920.0
2019-01-07 13:25:00,230.86,230.94,230.61,230.9,11938.0,230.86,230.94,230.61,230.9,11938.0
2019-01-07 13:30:00,230.82,231.17,230.74,231.0,18050.0,230.82,231.17,230.74,231.0,18050.0
2019-01-07 13:35:00,231.01,231.11,230.79,230.85,16068.0,231.01,231.11,230.79,230.85,16068.0
2019-01-07 13:40:00,230.9,231.2,230.79,231.11,15250.0,230.9,231.2,230.79,231.11,15250.0
2019-01-07 13:45:00,231.07,231.1,229.9,229.98,47380.0,231.07,231.1,229.9,229.98,47380.0
2019-01-07 13:50:00,230.0,230.13,229.72,230.07,24392.0,230.0,230.13,229.72,230.07,24392.0
2019-01-07 13:55:00,230.1,230.37,230.05,230.21,19760.0,230.1,230.37,230.05,230.21,19760.0
2019-01-07 14:00:00,230.29,230.8,230.25,230.8,11199.0,230.29,230.8,230.25,230.8,11199.0
2019-01-07 14:05:00,230.79,230.79,229.92,230.04,12973.0,230.79,230.79,229.92,230.04,12973.0
2019-01-07 14:10:00,229.98,230.1,229.64,230.1,11550.0,229.98,230.1,229.64,230.1,11550.0
2019-01-07 14:15:00,230.12,230.43,229.98,230.13,24583.0,230.12,230.43,229.98,230.13,24583.0
2019-01-07 14:20:00,230.13,230.27,229.68,229.69,12231.0,230.13,230.27,229.68,229.69,12231.0
2019-01-07 14:25:00,229.75,229.75,229.45,229.55,11766.0,229.75,229.75,229.45,229.55,11766.0
2019-01-07 14:30:00,229.5,229.77,229.35,229.47,16903.0,229.5,229.77,229.35,229.47,16903.0
2019-01-07 14:35:00,229.46,229.59,229.24,229.39,13049.0,229.46,229.59,229.24,229.39,13049.0
2019-01-07 14:40:00,229.32,229.42,229.04,229.05,37398.0,229.32,229.42,229.04,229.05,37398.0
2019-01-07 14:45:00,229.0,229.69,228.85,229.63,19249.0,229.0,229.69,228.85,229.63,19249.0
2019-01-07 14:50:00,229.62,229.71,228.94,229.11,15479.0,229.62,229.71,228.94,229.11,15479.0
2019-01-07 14:55:00,229.03,229.03,228.7,228.78,13317.0,229.03,229.03,228.7,228.78,13317.0
2019-01-07 15:00:00,228.88,229.61,228.87,229.6,60812.0,228.88,229.61,228.87,229.6,60812.0
2019-01-07 15:05:00,229.59,229.72,229.28,229.31,27343.0,229.59,229.72,229.28,229.31,27343.0
2019-01-07 15:10:00,229.31,229.61,229.06,229.51,22877.0,229.31,229.61,229.06,229.51,22877.0
2019-01-07 15:15:00,229.59,229.64,229.41,229.61,18622.0,229.59,229.64,229.41,229.61,18622.0
2019-01-07 15:20:00,229.61,229.61,229.2,229.24,23181.0,229.61,229.61,229.2,229.24,23181.0
2019-01-07 15:25:00,229.24,229.46,229.15,229.31,18606.0,229.24,229.46,229.15,229.31,18606.0
2019-01-07 15:30:00,229.33,229.49,228.86,229.23,23829.0,229.33,229.49,228.86,229.23,23829.0
2019-01-07 15:35:00,229.2,229.76,229.06,229.49,24608.0,229.2,229.76,229.06,229.49,24608.0
2019-01-07 15:40:00,229.46,229.6,229.24,229.4,21753.0,229.46,229.6,229.24,229.4,21753.0
2019-01-07 15:45:00,229.4,229.93,229.39,229.59,43541.0,229.4,229.93,229.39,229.59,43541.0
2019-01-07 15:50:00,229.59,229.72,229.19,229.49,37280.0,229.59,229.72,229.19,229.49,37280.0
2019-01-07 15:55:00,229.47,230.29,228.88,229.23,312836.0,229.47,230.29,228.88,229.23,312836.0
2019-01-08 09:30:00,232.5,233.59,232.12,233.39,97807.0,232.5,233.59,232.12,233.39,97807.0
2019-01-08 09:35:00,233.47,233.77,232.22,232.38,80221.0,233.47,233.77,232.22,232.38,80221.0
2019-01-08 09:40:00,232.24,233.69,232.14,233.15,63718.0,232.24,233.69,232.14,233.15,63718.0
2019-01-08 09:45:00,233.21,233.32,231.75,232.13,63001.0,233.21,233.32,231.75,232.13,63001.0
2019-01-08 09:50:00,232.17,232.21,231.16,231.46,90520.0,232.17,232.21,231.16,231.46,90520.0
2019-01-08 09:55:00,231.56,231.95,231.04,231.94,54829.0,231.56,231.95,231.04,231.94,54829.0
2019-01-08 10:00:00,231.91,232.52,231.87,232.36,39068.0,231.91,232.52,231.87,232.36,39068.0
2019-01-08 10:05:00,232.44,233.22,232.38,233.03,53226.0,232.44,233.22,232.38,233.03,53226.0
2019-01-08 10:10:00,233.0,233.59,231.4,231.59,196703.0,233.0,233.59,231.4,231.59,196703.0
2019-01-08 10:15:00,231.5,231.63,230.9,231.15,143030.0,231.5,231.63,230.9,231.15,143030.0
2019-01-08 10:20:00,231.12,231.77,231.04,231.17,73182.0,231.12,231.77,231.04,231.17,73182.0
2019-01-08 10:25:00,231.06,231.45,231.03,231.16,30397.0,231.06,231.45,231.03,231.16,30397.0
2019-01-08 10:30:00,231.29,231.52,231.03,231.18,40335.0,231.29,231.52,231.03,231.18,40335.0
2019-01-08 10:35:00,231.29,231.49,230.71,230.92,46582.0,231.29,231.49,230.71,230.92,46582.0
2019-01-08 10:40:00,230.84,230.97,229.81,229.91,26538.0,230.84,230.97,229.81,229.91,26538.0
2019-01-08 10:45:00,229.73,230.08,229.35,230.06,26127.0,229.73,230.08,229.35,230.06,26127.0
2019-01-08 10:50:00,229.98,230.13,228.32,228.65,39647.0,229.98,230.13,228.32,228.65,39647.0
2019-01-08 10:55:00,228.65,229.03,228.41,228.81,50556.0,228.65,229.03,228.41,228.81,50556.0
2019-01-08 11:00:00,228.91,229.92,228.69,229.71,17093.0,228.91,229.92,228.69,229.71,17093.0
2019-01-08 11:05:00,229.86,230.47,229.45,230.29,12364.0,229.86,230.47,229.45,230.29,12364.0
2019-01-08 11:10:00,230.27,230.28,229.39,229.68,22483.0,230.27,230.28,229.39,229.68,22483.0
2019-01-08 11:15:00,229.65,229.97,229.36,229.39,50062.0,229.65,229.97,229.36,229.39,50062.0
2019-01-08 11:20:00,229.47,229.77,229.18,229.77,26175.0,229.47,229.77,229.18,229.77,26175.0
2019-01-08 11:25:00,229.78,229.91,229.28,229.76,39132.0,229.78,229.91,229.28,229.76,39132.0
2019-01-08 11:30:00,229.76,229.77,228.96,228.96,13902.0,229.76,229.77,228.96,228.96,13902.0
2019-01-08 11:35:00,228.95,229.5,228.95,229.42,6717.0,228.95,229.5,228.95,229.42,6717.0
2019-01-08 11:40:00,229.4,229.67,229.31,229.54,17858.0,229.4,229.67,229.31,229.54,17858.0
2019-01-08 11:45:00,229.47,230.23,229.4,230.0,23415.0,229.47,230.23,229.4,230.0,23415.0
2019-01-08 11:50:00,229.95,230.26,229.8,229.9,26275.0,229.95,230.26,229.8,229.9,26275.0
2019-01-08 11:55:00,229.9,230.26,229.84,230.0,14265.0,229.9,230.26,229.84,230.0,14265.0
2019-01-08 12:00:00,230.11,230.33,229.66,230.33,20457.0,230.11,230.33,229.66,230.33,20457.0
2019-01-08 12:05:00,230.3,230.31,229.9,230.04,23963.0,230.3,230.31,229.9,230.04,23963.0
2019-01-08 12:10:00,230.04,230.47,229.91,230.47,26195.0,230.04,230.47,229.91,230.47,26195.0
2019-01-08 12:15:00,230.49,231.04,230.36,230.75,21880.0,230.49,231.04,230.36,230.75,21880.0
2019-01-08 12:20:00,230.69,230.74,230.13,230.6,26135.0,230.69,230.74,230.13,230.6,26135.0
2019-01-08 12:25:00,230.63,231.14,230.51,231.08,21131.0,230.63,231.14,230.51,231.08,21131.0
2019-01-08 12:30:00,231.09,231.61,230.92,231.41,23026.0,231.09,231.61,230.92,231.41,23026.0
2019-01-08 12:35:00,231.37,231.37,230.87,230.94,11042.0,231.37,231.37,230.87,230.94,11042.0
2019-01-08 12:40:00,230.95,231.43,230.95,231.4,26327.0,230.95,231.43,230.95,231.4,26327.0
2019-01-08 12:45:00,231.42,231.67,230.86,230.89,19705.0,231.42,231.67,230.86,230.89,19705.0
2019-01-08 12:50:00,230.88,231.13,230.74,231.04,12877.0,230.88,231.13,230.74,231.04,12877.0
2019-01-08 12:55:00,231.09,231.67,230.8,231.58,10897.0,231.09,231.67,230.8,231.58,10897.0
2019-01-08 13:00:00,231.5,231.88,231.1,231.76,22234.0,231.5,231.88,231.1,231.76,22234.0
2019-01-08 13:05:00,231.72,231.86,231.54,231.68,23703.0,231.72,231.86,231.54,231.68,23703.0
2019-01-08 13:10:00,231.68,232.11,231.58,231.84,15911.0,231.68,232.11,231.58,231.84,15911.0
2019-01-08 13:15:00,231.81,231.86,231.4,231.47,3560.0,231.81,231.86,231.4,231.47,3560.0
2019-01-08 13:20:00,231.54,231.78,231.51,231.57,8467.0,231.54,231.78,231.51,231.57,8467.0
2019-01-08 13:25:00,231.63,231.86,231.53,231.77,15234.0,231.63,231.86,231.53,231.77,15234.0
2019-01-08 13:30:00,231.79,232.03,231.72,231.92,9321.0,231.79,232.03,231.72,231.92,9321.0
2019-01-08 13:35:00,231.82,231.9,231.63,231.63,5047.0,231.82,231.9,231.63,231.63,5047.0
2019-01-08 13:40:00,231.69,231.89,231.59,231.69,24872.0,231.69,231.89,231.59,231.69,24872.0
2019-01-08 13:45:00,231.58,231.96,231.27,231.88,17487.0,231.58,231.96,231.27,231.88,17487.0
2019-01-08 13:50:00,231.96,232.44,231.87,232.43,33733.0,231.96,232.44,231.87,232.43,33733.0
2019-01-08 13:55:00,232.41,232.5,232.09,232.36,9268.0,232.41,232.5,232.09,232.36,9268.0
2019-01-08 14:00:00,232.35,232.61,232.26,232.28,11457.0,232.35,232.61,232.26,232.28,11457.0
2019-01-08 14:05:00,232.45,232.51,231.97,232.25,17597.0,232.45,232.51,231.97,232.25,17597.0
2019-01-08 14:10:00,232.29,232.51,232.16,232.39,28056.0,232.29,232.51,232.16,232.39,28056.0
2019-01-08 14:15:00,232.35,232.92,232.35,232.7,20834.0,232.35,232.92,232.35,232.7,20834.0
2019-01-08 14:20:00,232.76,232.76,231.96,232.09,14431.0,232.76,232.76,231.96,232.09,14431.0
2019-01-08 14:25:00,232.03,232.28,231.96,232.26,16525.0,232.03,232.28,231.96,232.26,16525.0
2019-01-08 14:30:00,232.18,232.42,232.04,232.3,10789.0,232.18,232.42,232.04,232.3,10789.0
2019-01-08 14:35:00,232.09,232.61,231.97,232.52,12361.0,232.09,232.61,231.97,232.52,12361.0
2019-01-08 14:40:00,232.52,232.8,232.42,232.63,21826.0,232.52,232.8,232.42,232.63,21826.0
2019-01-08 14:45:00,232.65,232.99,232.47,232.99,18232.0,232.65,232.99,232.47,232.99,18232.0
2019-01-08 14:50:00,232.89,233.07,232.6,232.98,13512.0,232.89,233.07,232.6,232.98,13512.0
2019-01-08 14:55:00,232.93,233.01,232.68,232.95,30042.0,232.93,233.01,232.68,232.95,30042.0
2019-01-08 15:00:00,232.92,233.07,232.73,232.81,22549.0,232.92,233.07,232.73,232.81,22549.0
2019-01-08 15:05:00,232.79,232.92,232.3,232.77,25665.0,232.79,232.92,232.3,232.77,25665.0
2019-01-08 15:10:00,232.79,233.15,232.73,233.1,20686.0,232.79,233.15,232.73,233.1,20686.0
2019-01-08 15:15:00,233.14,233.25,232.87,233.08,24825.0,233.14,233.25,232.87,233.08,24825.0
2019-01-08 15:20:00,233.09,233.16,232.96,233.0,21059.0,233.09,233.16,232.96,233.0,21059.0
2019-01-08 15:25:00,233.05,233.21,232.78,233.21,20544.0,233.05,233.21,232.78,233.21,20544.0
2019-01-08 15:30:00,233.21,233.35,232.95,233.02,20883.0,233.21,233.35,232.95,233.02,20883.0
2019-01-08 15:35:00,233.01,233.26,232.93,233.24,23213.0,233.01,233.26,232.93,233.24,23213.0
2019-01-08 15:40:00,233.19,233.19,232.75,232.88,23899.0,233.19,233.19,232.75,232.88,23899.0
2019-01-08 15:45:00,232.89,233.22,232.75,232.75,40922.0,232.89,233.22,232.75,232.75,40922.0
2019-01-08 15:50:00,232.8,233.05,232.6,232.97,38158.0,232.8,233.05,232.6,232.97,38158.0
2019-01-08 15:55:00,232.99,233.11,232.45,232.68,121395.0,232.99,233.11,232.45,232.68,121395.0
2019-01-09 09:30:00,234.01,234.35,233.01,233.92,76648.0,234.01,234.35,233.01,233.92,76648.0
2019-01-09 09:35:00,233.91,234.35,233.52,233.83,50394.0,233.91,234.35,233.52,233.83,50394.0
2019-01-09 09:40:00,233.65,233.88,233.0,233.27,14717.0,233.65,233.88,233.0,233.27,14717.0
2019-01-09 09:45:00,233.49,233.64,232.0,232.34,38010.0,233.49,233.64,232.0,232.34,38010.0
2019-01-09 09:50:00,232.41,234.0,232.33,233.92,40238.0,232.41,234.0,232.33,233.92,40238.0
2019-01-09 09:55:00,234.05,234.47,233.85,234.32,34662.0,234.05,234.47,233.85,234.32,34662.0
2019-01-09 10:00:00,234.23,234.52,233.54,234.06,18524.0,234.23,234.52,233.54,234.06,18524.0
2019-01-09 10:05:00,233.95,233.95,233.05,233.84,23480.0,233.95,233.95,233.05,233.84,23480.0
2019-01-09 10:10:00,234.07,234.36,233.46,233.75,21693.0,234.07,234.36,233.46,233.75,21693.0
2019-01-09 10:15:00,233.75,234.3,233.59,234.3,13008.0,233.75,234.3,233.59,234.3,13008.0
2019-01-09 10:20:00,234.5,235.54,234.43,235.43,32739.0,234.5,235.54,234.43,235.43,32739.0
2019-01-09 10:25:00,235.52,235.53,235.0,235.41,20059.0,235.52,235.53,235.0,235.41,20059.0
2019-01-09 10:30:00,235.34,235.34,234.1,234.18,25139.0,235.34,235.34,234.1,234.18,25139.0
2019-01-09 10:35:00,234.09,234.57,233.88,234.0,22439.0,234.09,234.57,233.88,234.0,22439.0
2019-01-09 10:40:00,233.9,234.05,233.2,233.56,37909.0,233.9,234.05,233.2,233.56,37909.0
2019-01-09 10:45:00,233.5,234.18,233.32,233.96,32115.0,233.5,234.18,233.32,233.96,32115.0
2019-01-09 10:50:00,234.01,234.73,233.81,234.37,19749.0,234.01,234.73,233.81,234.37,19749.0
2019-01-09 10:55:00,234.17,235.05,234.03,235.05,22445.0,234.17,235.05,234.03,235.05,22445.0
2019-01-09 11:00:00,234.99,235.49,234.74,235.29,14663.0,234.99,235.49,234.74,235.29,14663.0
2019-01-09 11:05:00,235.22,235.37,235.02,235.06,13906.0,235.22,235.37,235.02,235.06,13906.0
2019-01-09 11:10:00,235.01,235.52,234.81,235.06,14294.0,235.01,235.52,234.81,235.06,14294.0
2019-01-09 11:15:00,235.07,235.75,234.84,235.67,22348.0,235.07,235.75,234.84,235.67,22348.0
2019-01-09 11:20:00,235.74,236.1,235.4,235.82,20827.0,235.74,236.1,235.4,235.82,20827.0
2019-01-09 11:25:00,235.84,236.11,235.57,235.83,41722.0,235.84,236.11,235.57,235.83,41722.0
2019-01-09 11:30:00,235.71,235.79,235.18,235.18,24605.0,235.71,235.79,235.18,235.18,24605.0
2019-01-09 11:35:00,235.42,235.58,234.93,235.09,14357.0,235.42,235.58,234.93,235.09,14357.0
2019-01-09 11:40:00,235.18,235.25,234.93,235.06,9325.0,235.18,235.25,234.93,235.06,9325.0
2019-01-09 11:45:00,234.98,235.57,234.83,235.56,11487.0,234.98,235.57,234.83,235.56,11487.0
2019-01-09 11:50:00,235.55,236.17,235.49,236.06,13355.0,235.55,236.17,235.49,236.06,13355.0
2019-01-09 11:55:00,236.1,236.12,235.66,235.69,19319.0,236.1,236.12,235.66,235.69,19319.0
2019-01-09 12:00:00,235.81,236.24,235.64,236.08,15374.0,235.81,236.24,235.64,236.08,15374.0
2019-01-09 12:05:00,236.12,236.12,235.64,235.7,10009.0,236.12,236.12,235.64,235.7,10009.0
2019-01-09 12:10:00,235.68,235.77,235.37,235.67,9227.0,235.68,235.77,235.37,235.67,9227.0
2019-01-09 12:15:00,235.8,236.09,235.71,235.91,27519.0,235.8,236.09,235.71,235.91,27519.0
2019-01-09 12:20:00,235.89,235.89,235.37,235.64,5933.0,235.89,235.89,235.37,235.64,5933.0
2019-01-09 12:25:00,235.69,236.01,235.59,235.97,11604.0,235.69,236.01,235.59,235.97,11604.0
2019-01-09 12:30:00,236.04,236.53,235.87,236.41,16660.0,236.04,236.53,235.87,236.41,16660.0
2019-01-09 12:35:00,236.37,236.49,236.1,236.25,11920.0,236.37,236.49,236.1,236.25,11920.0
2019-01-09 12:40:00,236.24,236.69,236.2,236.62,18874.0,236.24,236.69,236.2,236.62,18874.0
2019-01-09 12:45:00,236.6,236.77,236.4,236.73,21021.0,236.6,236.77,236.4,236.73,21021.0
2019-01-09 12:50:00,236.79,237.29,236.75,237.18,38754.0,236.79,237.29,236.75,237.18,38754.0
2019-01-09 12:55:00,237.18,237.37,237.07,237.29,25125.0,237.18,237.37,237.07,237.29,25125.0
2019-01-09 13:00:00,237.41,237.41,237.1,237.34,40439.0,237.41,237.41,237.1,237.34,40439.0
2019-01-09 13:05:00,237.29,237.44,236.85,237.38,18053.0,237.29,237.44,236.85,237.38,18053.0
2019-01-09 13:10:00,237.35,237.65,237.31,237.48,28437.0,237.35,237.65,237.31,237.48,28437.0
2019-01-09 13:15:00,237.57,238.16,237.54,237.96,42245.0,237.57,238.16,237.54,237.96,42245.0
2019-01-09 13:20:00,238.02,238.59,237.99,238.06,45450.0,238.02,238.59,237.99,238.06,45450.0
2019-01-09 13:25:00,238.02,238.15,237.7,237.78,33877.0,238.02,238.15,237.7,237.78,33877.0
2019-01-09 13:30:00,237.75,237.83,237.45,237.46,23820.0,237.75,237.83,237.45,237.46,23820.0
2019-01-09 13:35:00,237.5,237.63,237.2,237.2,19018.0,237.5,237.63,237.2,237.2,19018.0
2019-01-09 13:40:00,237.21,237.52,237.21,237.32,32522.0,237.21,237.52,237.21,237.32,32522.0
2019-01-09 13:45:00,237.36,237.36,236.97,237.05,8810.0,237.36,237.36,236.97,237.05,8810.0
2019-01-09 13:50:00,237.01,237.11,236.67,236.78,29353.0,237.01,237.11,236.67,236.78,29353.0
2019-01-09 13:55:00,236.86,237.08,236.81,236.96,8838.0,236.86,237.08,236.81,236.96,8838.0
2019-01-09 14:00:00,237.08,237.76,236.98,237.1,24807.0,237.08,237.76,236.98,237.1,24807.0
2019-01-09 14:05:00,237.33,237.78,237.3,237.78,8535.0,237.33,237.78,237.3,237.78,8535.0
2019-01-09 14:10:00,237.62,237.63,236.54,236.54,24484.0,237.62,237.63,236.54,236.54,24484.0
2019-01-09 14:15:00,236.59,236.64,235.65,235.73,24630.0,236.59,236.64,235.65,235.73,24630.0
2019-01-09 14:20:00,235.68,235.93,235.13,235.43,16847.0,235.68,235.93,235.13,235.43,16847.0
2019-01-09 14:25:00,235.35,235.98,235.35,235.81,18762.0,235.35,235.98,235.35,235.81,18762.0
2019-01-09 14:30:00,235.84,235.94,235.37,235.63,14883.0,235.84,235.94,235.37,235.63,14883.0
2019-01-09 14:35:00,235.74,235.95,235.51,235.88,7201.0,235.74,235.95,235.51,235.88,7201.0
2019-01-09 14:40:00,235.82,236.43,235.79,236.25,11950.0,235.82,236.43,235.79,236.25,11950.0
2019-01-09 14:45:00,236.31,236.5,236.16,236.46,11033.0,236.31,236.5,236.16,236.46,11033.0
2019-01-09 14:50:00,236.51,236.51,236.16,236.37,11779.0,236.51,236.51,236.16,236.37,11779.0
2019-01-09 14:55:00,236.31,236.37,235.94,235.94,11001.0,236.31,236.37,235.94,235.94,11001.0
2019-01-09 15:00:00,235.97,236.21,235.91,236.07,19773.0,235.97,236.21,235.91,236.07,19773.0
2019-01-09 15:05:00,236.05,236.28,235.93,236.22,20491.0,236.05,236.28,235.93,236.22,20491.0
2019-01-09 15:10:00,236.22,236.41,236.08,236.12,21086.0,236.22,236.41,236.08,236.12,21086.0
2019-01-09 15:15:00,236.16,236.52,236.11,236.33,22693.0,236.16,236.52,236.11,236.33,22693.0
2019-01-09 15:20:00,236.34,236.5,236.11,236.14,41168.0,236.34,236.5,236.11,236.14,41168.0
2019-01-09 15:25:00,236.12,236.22,235.75,235.96,23089.0,236.12,236.22,235.75,235.96,23089.0
2019-01-09 15:30:00,235.93,236.22,235.65,235.8,35699.0,235.93,236.22,235.65,235.8,35699.0
2019-01-09 15:35:00,235.78,235.78,235.16,235.29,44679.0,235.78,235.78,235.16,235.29,44679.0
2019-01-09 15:40:00,235.32,235.32,234.86,235.06,45508.0,235.32,235.32,234.86,235.06,45508.0
2019-01-09 15:45:00,235.02,235.02,234.39,234.74,52588.0,235.02,235.02,234.39,234.74,52588.0
2019-01-09 15:50:00,234.72,234.76,234.22,234.35,50760.0,234.72,234.76,234.22,234.35,50760.0
2019-01-09 15:55:00,234.34,235.46,234.18,235.44,190952.0,234.34,235.46,234.18,235.44,190952.0
2019-01-10 09:30:00,233.77,233.81,232.6,233.26,69794.0,233.77,233.81,232.6,233.26,69794.0
2019-01-10 09:35:00,233.36,234.5,233.24,234.31,32995.0,233.36,234.5,233.24,234.31,32995.0
2019-01-10 09:40:00,234.31,234.4,233.05,233.38,45422.0,234.31,234.4,233.05,233.38,45422.0
2019-01-10 09:45:00,233.3,233.68,232.62,233.49,60833.0,233.3,233.68,232.62,233.49,60833.0
2019-01-10 09:50:00,233.49,233.59,232.43,232.48,65054.0,233.49,233.59,232.43,232.48,65054.0
2019-01-10 09:55:00,232.45,233.0,231.71,232.88,42745.0,232.45,233.0,231.71,232.88,42745.0
2019-01-10 10:00:00,232.85,233.58,232.63,233.46,39117.0,232.85,233.58,232.63,233.46,39117.0
2019-01-10 10:05:00,233.5,233.84,233.33,233.67,36418.0,233.5,233.84,233.33,233.67,36418.0
2019-01-10 10:10:00,233.66,234.04,233.28,233.28,18224.0,233.66,234.04,233.28,233.28,18224.0
2019-01-10 10:15:00,233.45,233.51,232.74,233.21,18433.0,233.45,233.51,232.74,233.21,18433.0
2019-01-10 10:20:00,233.16,234.14,233.0,234.03,13014.0,233.16,234.14,233.0,234.03,13014.0
2019-01-10 10:25:00,234.11,235.0,234.1,234.91,16737.0,234.11,235.0,234.1,234.91,16737.0
2019-01-10 10:30:00,234.98,234.98,234.45,234.81,33724.0,234.98,234.98,234.45,234.81,33724.0
2019-01-10 10:35:00,234.81,235.23,234.72,235.0,39525.0,234.81,235.23,234.72,235.0,39525.0
2019-01-10 10:40:00,234.89,234.97,234.57,234.85,16720.0,234.89,234.97,234.57,234.85,16720.0
2019-01-10 10:45:00,234.76,235.09,234.53,235.05,14946.0,234.76,235.09,234.53,235.05,14946.0
2019-01-10 10:50:00,234.97,235.39,234.92,235.06,17293.0,234.97,235.39,234.92,235.06,17293.0
2019-01-10 10:55:00,234.99,235.47,234.9,235.0,36143.0,234.99,235.47,234.9,235.0,36143.0
2019-01-10 11:00:00,234.95,235.06,234.56,235.06,29030.0,234.95,235.06,234.56,235.06,29030.0
2019-01-10 11:05:00,235.15,235.86,235.08,235.49,22162.0,235.15,235.86,235.08,235.49,22162.0
2019-01-10 11:10:00,235.48,235.93,235.27,235.82,21497.0,235.48,235.93,235.27,235.82,21497.0
2019-01-10 11:15:00,235.65,236.25,234.94,234.94,60701.0,235.65,236.25,234.94,234.94,60701.0
2019-01-10 11:20:00,235.08,235.56,234.77,235.15,17548.0,235.08,235.56,234.77,235.15,17548.0
2019-01-10 11:25:00,235.02,235.08,234.48,234.48,15433.0,235.02,235.08,234.48,234.48,15433.0
2019-01-10 11:30:00,234.61,234.97,234.39,234.92,9881.0,234.61,234.97,234.39,234.92,9881.0
2019-01-10 11:35:00,234.94,235.21,234.89,234.97,7850.0,234.94,235.21,234.89,234.97,7850.0
2019-01-10 11:40:00,234.98,235.05,234.61,234.81,8295.0,234.98,235.05,234.61,234.81,8295.0
2019-01-10 11:45:00,234.72,234.85,234.47,234.79,12465.0,234.72,234.85,234.47,234.79,12465.0
2019-01-10 11:50:00,234.67,234.97,234.47,234.95,8336.0,234.67,234.97,234.47,234.95,8336.0
2019-01-10 11:55:00,234.95,235.33,234.56,235.25,14119.0,234.95,235.33,234.56,235.25,14119.0
2019-01-10 12:00:00,235.19,235.7,235.1,235.38,18911.0,235.19,235.7,235.1,235.38,18911.0
2019-01-10 12:05:00,235.3,235.5,235.16,235.33,5358.0,235.3,235.5,235.16,235.33,5358.0
2019-01-10 12:10:00,235.33,235.44,234.9,235.05,8391.0,235.33,235.44,234.9,235.05,8391.0
2019-01-10 12:15:00,235.12,235.32,235.0,235.04,6426.0,235.12,235.32,235.0,235.04,6426.0
2019-01-10 12:20:00,234.89,235.35,234.83,235.28,10084.0,234.89,235.35,234.83,235.28,10084.0
2019-01-10 12:25:00,235.27,235.44,235.07,235.31,10661.0,235.27,235.44,235.07,235.31,10661.0
2019-01-10 12:30:00,235.33,235.56,235.22,235.42,7550.0,235.33,235.56,235.22,235.42,7550.0
2019-01-10 12:35:00,235.34,235.95,235.34,235.79,20111.0,235.34,235.95,235.34,235.79,20111.0
2019-01-10 12:40:00,235.78,235.78,235.36,235.58,9759.0,235.78,235.78,235.36,235.58,9759.0
2019-01-10 12:45:00,235.62,236.46,235.61,236.26,20160.0,235.62,236.46,235.61,236.26,20160.0
2019-01-10 12:50:00,236.15,236.49,236.0,236.0,6130.0,236.15,236.49,236.0,236.0,6130.0
2019-01-10 12:55:00,235.98,236.0,235.78,235.84,8780.0,235.98,236.0,235.78,235.84,8780.0
2019-01-10 13:00:00,235.84,235.92,235.55,235.76,8220.0,235.84,235.92,235.55,235.76,8220.0
2019-01-10 13:05:00,235.8,235.98,234.91,234.91,11272.0,235.8,235.98,234.91,234.91,11272.0
2019-01-10 13:10:00,234.81,235.32,234.81,235.1,14914.0,234.81,235.32,234.81,235.1,14914.0
2019-01-10 13:15:00,235.1,235.24,234.79,235.24,11945.0,235.1,235.24,234.79,235.24,11945.0
2019-01-10 13:20:00,235.19,235.84,234.94,235.61,29773.0,235.19,235.84,234.94,235.61,29773.0
2019-01-10 13:25:00,235.62,236.16,235.58,235.91,17239.0,235.62,236.16,235.58,235.91,17239.0
2019-01-10 13:30:00,235.96,235.96,235.41,235.58,9136.0,235.96,235.96,235.41,235.58,9136.0
2019-01-10 13:35:00,235.55,235.71,235.11,235.25,20900.0,235.55,235.71,235.11,235.25,20900.0
2019-01-10 13:40:00,235.26,235.27,234.63,235.03,11500.0,235.26,235.27,234.63,235.03,11500.0
2019-01-10 13:45:00,235.04,235.5,235.02,235.48,8827.0,235.04,235.5,235.02,235.48,8827.0
2019-01-10 13:50:00,235.45,235.66,235.3,235.3,15147.0,235.45,235.66,235.3,235.3,15147.0
2019-01-10 13:55:00,235.35,235.62,235.3,235.58,13577.0,235.35,235.62,235.3,235.58,13577.0
2019-01-10 14:00:00,235.55,236.15,235.55,236.03,22052.0,235.55,236.15,235.55,236.03,22052.0
2019-01-10 14:05:00,236.13,236.67,236.13,236.55,11792.0,236.13,236.67,236.13,236.55,11792.0
2019-01-10 14:10:00,236.67,236.99,236.59,236.87,17951.0,236.67,236.99,236.59,236.87,17951.0
2019-01-10 14:15:00,236.9,237.14,236.69,237.14,13411.0,236.9,237.14,236.69,237.14,13411.0
2019-01-10 14:20:00,237.19,237.42,236.88,236.89,17408.0,237.19,237.42,236.88,236.89,17408.0
2019-01-10 14:25:00,236.96,236.96,236.59,236.69,13253.0,236.96,236.96,236.59,236.69,13253.0
2019-01-10 14:30:00,236.76,236.91,236.69,236.69,11804.0,236.76,236.91,236.69,236.69,11804.0
2019-01-10 14:35:00,236.74,236.82,236.47,236.48,10510.0,236.74,236.82,236.47,236.48,10510.0
2019-01-10 14:40:00,236.42,236.73,236.22,236.64,16330.0,236.42,236.73,236.22,236.64,16330.0
2019-01-10 14:45:00,236.61,236.63,235.92,235.93,11484.0,236.61,236.63,235.92,235.93,11484.0
2019-01-10 14:50:00,236.02,236.07,235.85,235.99,11548.0,236.02,236.07,235.85,235.99,11548.0
2019-01-10 14:55:00,235.94,236.4,235.8,236.4,11388.0,235.94,236.4,235.8,236.4,11388.0
2019-01-10 15:00:00,236.34,236.65,236.2,236.48,12526.0,236.34,236.65,236.2,236.48,12526.0
2019-01-10 15:05:00,236.41,236.66,236.33,236.45,16471.0,236.41,236.66,236.33,236.45,16471.0
2019-01-10 15:10:00,236.43,237.08,236.26,236.84,25570.0,236.43,237.08,236.26,236.84,25570.0
2019-01-10 15:15:00,236.89,236.93,236.75,236.86,12258.0,236.89,236.93,236.75,236.86,12258.0
2019-01-10 15:20:00,236.88,237.23,236.81,237.15,17612.0,236.88,237.23,236.81,237.15,17612.0
2019-01-10 15:25:00,237.19,237.27,237.07,237.09,16256.0,237.19,237.27,237.07,237.09,16256.0
2019-01-10 15:30:00,237.12,237.17,236.66,237.07,24510.0,237.12,237.17,236.66,237.07,24510.0
2019-01-10 15:35:00,237.04,237.27,236.88,237.17,18979.0,237.04,237.27,236.88,237.17,18979.0
2019-01-10 15:40:00,237.17,237.76,237.11,237.73,35528.0,237.17,237.76,237.11,237.73,35528.0
2019-01-10 15:45:00,237.68,237.87,237.54,237.57,58361.0,237.68,237.87,237.54,237.57,58361.0
2019-01-10 15:50:00,237.6,237.92,237.6,237.92,69790.0,237.6,237.92,237.6,237.92,69790.0
2019-01-10 15:55:00,237.93,238.04,237.53,237.66,181761.0,237.93,238.04,237.53,237.66,181761.0
2019-01-11 09:30:00,235.71,237.8,235.51,237.43,78836.0,235.71,237.8,235.51,237.43,78836.0
2019-01-11 09:35:00,237.46,237.7,236.18,236.38,27910.0,237.46,237.7,236.18,236.38,27910.0
2019-01-11 09:40:00,236.4,237.03,235.93,236.08,24515.0,236.4,237.03,235.93,236.08,24515.0
2019-01-11 09:45:00,236.08,236.71,236.08,236.18,42120.0,236.08,236.71,236.08,236.18,42120.0
2019-01-11 09:50:00,236.22,236.35,235.38,236.06,23156.0,236.22,236.35,235.38,236.06,23156.0
2019-01-11 09:55:00,236.11,236.9,235.78,236.78,31369.0,236.11,236.9,235.78,236.78,31369.0
2019-01-11 10:00:00,236.86,237.24,236.71,237.15,33464.0,236.86,237.24,236.71,237.15,33464.0
2019-01-11 10:05:00,237.14,237.94,237.09,237.94,29377.0,237.14,237.94,237.09,237.94,29377.0
2019-01-11 10:10:00,237.92,238.23,237.79,238.03,35788.0,237.92,238.23,237.79,238.03,35788.0
2019-01-11 10:15:00,237.99,238.2,237.7,238.2,42586.0,237.99,238.2,237.7,238.2,42586.0
2019-01-11 10:20:00,238.12,238.51,237.9,238.38,72075.0,238.12,238.51,237.9,238.38,72075.0
2019-01-11 10:25:00,238.4,238.45,237.36,237.36,63199.0,238.4,238.45,237.36,237.36,63199.0
2019-01-11 10:30:00,237.36,237.6,237.18,237.54,33619.0,237.36,237.6,237.18,237.54,33619.0
2019-01-11 10:35:00,237.54,238.48,237.36,238.46,68850.0,237.54,238.48,237.36,238.46,68850.0
2019-01-11 10:40:00,238.45,238.91,238.14,238.89,49203.0,238.45,238.91,238.14,238.89,49203.0
2019-01-11 10:45:00,238.8,239.18,238.72,238.82,39267.0,238.8,239.18,238.72,238.82,39267.0
2019-01-11 10:50:00,238.81,238.82,238.36,238.64,40571.0,238.81,238.82,238.36,238.64,40571.0
2019-01-11 10:55:00,238.64,239.32,238.59,238.81,23166.0,238.64,239.32,238.59,238.81,23166.0
2019-01-11 11:00:00,238.87,239.11,238.26,238.3,36233.0,238.87,239.11,238.26,238.3,36233.0
2019-01-11 11:05:00,238.35,238.76,238.31,238.69,49139.0,238.35,238.76,238.31,238.69,49139.0
2019-01-11 11:10:00,238.66,238.74,238.0,238.06,73306.0,238.66,238.74,238.0,238.06,73306.0
2019-01-11 11:15:00,238.0,238.15,237.14,237.35,53765.0,238.0,238.15,237.14,237.35,53765.0
2019-01-11 11:20:00,237.35,237.36,236.81,237.05,47712.0,237.35,237.36,236.81,237.05,47712.0
2019-01-11 11:25:00,236.98,237.0,236.34,236.64,16115.0,236.98,237.0,236.34,236.64,16115.0
2019-01-11 11:30:00,236.59,236.79,236.41,236.77,10894.0,236.59,236.79,236.41,236.77,10894.0
2019-01-11 11:35:00,236.81,236.81,236.3,236.32,6887.0,236.81,236.81,236.3,236.32,6887.0
2019-01-11 11:40:00,236.3,236.46,235.93,236.38,35874.0,236.3,236.46,235.93,236.38,35874.0
2019-01-11 11:45:00,236.45,237.22,236.45,237.07,24441.0,236.45,237.22,236.45,237.07,24441.0
2019-01-11 11:50:00,237.0,237.04,236.14,236.2,25567.0,237.0,237.04,236.14,236.2,25567.0
2019-01-11 11:55:00,236.3,236.57,236.2,236.35,16049.0,236.3,236.57,236.2,236.35,16049.0
2019-01-11 12:00:00,236.25,236.61,236.15,236.47,13846.0,236.25,236.61,236.15,236.47,13846.0
2019-01-11 12:05:00,236.56,236.9,236.2,236.34,12802.0,236.56,236.9,236.2,236.34,12802.0
2019-01-11 12:10:00,236.28,236.43,236.12,236.4,5709.0,236.28,236.43,236.12,236.4,5709.0
2019-01-11 12:15:00,236.44,236.51,236.13,236.18,9807.0,236.44,236.51,236.13,236.18,9807.0
2019-01-11 12:20:00,236.19,236.25,235.97,236.2,11904.0,236.19,236.25,235.97,236.2,11904.0
2019-01-11 12:25:00,236.17,236.38,236.16,236.3,8170.0,236.17,236.38,236.16,236.3,8170.0
2019-01-11 12:30:00,236.21,236.4,236.0,236.19,10593.0,236.21,236.4,236.0,236.19,10593.0
2019-01-11 12:35:00,236.13,236.18,235.57,235.9,12359.0,236.13,236.18,235.57,235.9,12359.0
2019-01-11 12:40:00,236.0,237.32,235.97,236.1,66600.0,236.0,237.32,235.97,236.1,66600.0
2019-01-11 12:45:00,236.04,236.45,235.91,236.2,15186.0,236.04,236.45,235.91,236.2,15186.0
2019-01-11 12:50:00,236.26,236.41,236.08,236.09,11222.0,236.26,236.41,236.08,236.09,11222.0
2019-01-11 12:55:00,236.13,236.5,236.13,236.43,10798.0,236.13,236.5,236.13,236.43,10798.0
2019-01-11 13:00:00,236.45,236.47,235.83,235.87,9538.0,236.45,236.47,235.83,235.87,9538.0
2019-01-11 13:05:00,235.85,235.98,235.71,235.75,5136.0,235.85,235.98,235.71,235.75,5136.0
2019-01-11 13:10:00,235.81,235.94,235.35,235.42,8715.0,235.81,235.94,235.35,235.42,8715.0
2019-01-11 13:15:00,235.5,236.06,235.44,235.98,13611.0,235.5,236.06,235.44,235.98,13611.0
2019-01-11 13:20:00,235.99,235.99,235.7,235.7,21407.0,235.99,235.99,235.7,235.7,21407.0
2019-01-11 13:25:00,235.71,236.18,235.67,236.18,19049.0,235.71,236.18,235.67,236.18,19049.0
2019-01-11 13:30:00,236.07,236.19,236.0,236.0,6396.0,236.07,236.19,236.0,236.0,6396.0
2019-01-11 13:35:00,236.0,236.1,235.91,235.98,6113.0,236.0,236.1,235.91,235.98,6113.0
2019-01-11 13:40:00,235.98,236.49,235.96,236.43,15015.0,235.98,236.49,235.96,236.43,15015.0
2019-01-11 13:45:00,236.4,236.43,236.01,236.02,9243.0,236.4,236.43,236.01,236.02,9243.0
2019-01-11 13:50:00,236.05,236.19,236.0,236.11,8409.0,236.05,236.19,236.0,236.11,8409.0
2019-01-11 13:55:00,236.07,236.28,236.0,236.08,13620.0,236.07,236.28,236.0,236.08,13620.0
2019-01-11 14:00:00,236.14,236.43,235.98,236.26,20675.0,236.14,236.43,235.98,236.26,20675.0
2019-01-11 14:05:00,236.38,236.42,236.12,236.21,18200.0,236.38,236.42,236.12,236.21,18200.0
2019-01-11 14:10:00,236.16,236.23,236.01,236.04,12032.0,236.16,236.23,236.01,236.04,12032.0
2019-01-11 14:15:00,236.05,236.65,236.04,236.56,21596.0,236.05,236.65,236.04,236.56,21596.0
2019-01-11 14:20:00,236.51,236.55,236.23,236.24,11179.0,236.51,236.55,236.23,236.24,11179.0
2019-01-11 14:25:00,236.3,236.42,236.19,236.34,6256.0,236.3,236.42,236.19,236.34,6256.0
2019-01-11 14:30:00,236.34,236.38,236.1,236.18,10434.0,236.34,236.38,236.1,236.18,10434.0
2019-01-11 14:35:00,236.12,236.57,236.12,236.45,16402.0,236.12,236.57,236.12,236.45,16402.0
2019-01-11 14:40:00,236.43,236.43,236.15,236.42,10325.0,236.43,236.43,236.15,236.42,10325.0
2019-01-11 14:45:00,236.32,236.32,236.05,236.17,13263.0,236.32,236.32,236.05,236.17,13263.0
2019-01-11 14:50:00,236.17,236.2,235.86,235.86,15234.0,236.17,236.2,235.86,235.86,15234.0
2019-01-11 14:55:00,235.78,235.95,235.23,235.92,40700.0,235.78,235.95,235.23,235.92,40700.0
2019-01-11 15:00:00,235.9,236.09,235.89,235.95,19328.0,235.9,236.09,235.89,235.95,19328.0
2019-01-11 15:05:00,236.0,236.68,236.0,236.6,19601.0,236.0,236.68,236.0,236.6,19601.0
2019-01-11 15:10:00,236.54,236.86,236.52,236.68,24691.0,236.54,236.86,236.52,236.68,24691.0
2019-01-11 15:15:00,236.65,236.75,236.56,236.73,15347.0,236.65,236.75,236.56,236.73,15347.0
2019-01-11 15:20:00,236.74,236.9,236.66,236.8,21856.0,236.74,236.9,236.66,236.8,21856.0
2019-01-11 15:25:00,236.77,236.87,236.69,236.83,20443.0,236.77,236.87,236.69,236.83,20443.0
2019-01-11 15:30:00,236.78,237.31,236.77,237.22,27194.0,236.78,237.31,236.77,237.22,27194.0
2019-01-11 15:35:00,237.26,237.56,237.13,237.52,23282.0,237.26,237.56,237.13,237.52,23282.0
2019-01-11 15:40:00,237.54,237.66,237.46,237.46,31489.0,237.54,237.66,237.46,237.46,31489.0
2019-01-11 15:45:00,237.46,237.52,237.43,237.52,31877.0,237.46,237.52,237.43,237.52,31877.0
2019-01-11 15:50:00,237.52,237.74,237.49,237.63,42385.0,237.52,237.74,237.49,237.63,42385.0
2019-01-11 15:55:00,237.67,237.81,237.38,237.55,105440.0,237.67,237.81,237.38,237.55,105440.0
2019-01-14 09:30:00,235.33,235.49,233.97,233.99,122578.0,235.33,235.49,233.97,233.99,122578.0
2019-01-14 09:35:00,233.9,235.2,233.23,235.01,48282.0,233.9,235.2,233.23,235.01,48282.0
2019-01-14 09:40:00,235.21,235.99,234.63,234.81,65664.0,235.21,235.99,234.63,234.81,65664.0
2019-01-14 09:45:00,234.93,235.05,234.15,234.31,33961.0,234.93,235.05,234.15,234.31,33961.0
2019-01-14 09:50:00,234.27,235.22,234.23,234.74,23565.0,234.27,235.22,234.23,234.74,23565.0
2019-01-14 09:55:00,234.77,234.98,233.68,233.79,24316.0,234.77,234.98,233.68,233.79,24316.0
2019-01-14 10:00:00,233.86,233.91,233.17,233.78,14595.0,233.86,233.91,233.17,233.78,14595.0
2019-01-14 10:05:00,233.69,233.77,232.73,233.11,16044.0,233.69,233.77,232.73,233.11,16044.0
2019-01-14 10:10:00,233.21,233.33,232.83,232.87,23299.0,233.21,233.33,232.83,232.87,23299.0
2019-01-14 10:15:00,232.79,232.93,232.37,232.47,24877.0,232.79,232.93,232.37,232.47,24877.0
2019-01-14 10:20:00,232.49,232.64,231.95,232.2,34093.0,232.49,232.64,231.95,232.2,34093.0
2019-01-14 10:25:00,232.22,233.69,232.15,233.47,85799.0,232.22,233.69,232.15,233.47,85799.0
2019-01-14 10:30:00,233.4,234.6,233.32,234.34,31162.0,233.4,234.6,233.32,234.34,31162.0
2019-01-14 10:35:00,234.34,235.2,234.19,235.2,27161.0,234.34,235.2,234.19,235.2,27161.0
2019-01-14 10:40:00,235.19,235.3,234.9,235.07,21796.0,235.19,235.3,234.9,235.07,21796.0
2019-01-14 10:45:00,235.15,235.23,234.52,234.78,18154.0,235.15,235.23,234.52,234.78,18154.0
2019-01-14 10:50:00,234.75,235.26,234.67,235.09,23295.0,234.75,235.26,234.67,235.09,23295.0
2019-01-14 10:55:00,235.11,235.56,235.03,235.16,12861.0,235.11,235.56,235.03,235.16,12861.0
2019-01-14 11:00:00,235.0,235.17,234.67,235.0,7275.0,235.0,235.17,234.67,235.0,7275.0
2019-01-14 11:05:00,234.9,234.91,234.45,234.63,21168.0,234.9,234.91,234.45,234.63,21168.0
2019-01-14 11:10:00,234.54,234.73,234.35,234.42,8349.0,234.54,234.73,234.35,234.42,8349.0
2019-01-14 11:15:00,234.48,234.74,234.16,234.32,7563.0,234.48,234.74,234.16,234.32,7563.0
2019-01-14 11:20:00,234.16,234.8,234.02,234.8,12079.0,234.16,234.8,234.02,234.8,12079.0
2019-01-14 11:25:00,234.76,235.09,234.66,235.04,14173.0,234.76,235.09,234.66,235.04,14173.0
2019-01-14 11:30:00,235.01,235.63,234.74,235.36,7742.0,235.01,235.63,234.74,235.36,7742.0
2019-01-14 11:35:00,235.36,235.86,235.33,235.67,14512.0,235.36,235.86,235.33,235.67,14512.0
2019-01-14 11:40:00,235.72,235.76,235.4,235.53,18031.0,235.72,235.76,235.4,235.53,18031.0
2019-01-14 11:45:00,235.58,235.61,235.24,235.49,30461.0,235.58,235.61,235.24,235.49,30461.0
2019-01-14 11:50:00,235.41,235.63,235.01,235.16,10575.0,235.41,235.63,235.01,235.16,10575.0
2019-01-14 11:55:00,235.31,235.39,235.12,235.13,12510.0,235.31,235.39,235.12,235.13,12510.0
2019-01-14 12:00:00,235.17,235.23,234.67,234.88,9928.0,235.17,235.23,234.67,234.88,9928.0
2019-01-14 12:05:00,234.81,234.81,234.4,234.76,8125.0,234.81,234.81,234.4,234.76,8125.0
2019-01-14 12:10:00,234.72,234.89,234.66,234.79,5275.0,234.72,234.89,234.66,234.79,5275.0
2019-01-14 12:15:00,234.84,235.08,234.79,234.8,10370.0,234.84,235.08,234.79,234.8,10370.0
2019-01-14 12:20:00,234.84,234.85,234.43,234.62,9745.0,234.84,234.85,234.43,234.62,9745.0
2019-01-14 12:25:00,234.66,234.71,234.42,234.46,12435.0,234.66,234.71,234.42,234.46,12435.0
2019-01-14 12:30:00,234.51,234.51,234.01,234.22,7032.0,234.51,234.51,234.01,234.22,7032.0
2019-01-14 12:35:00,234.28,234.42,234.24,234.41,6487.0,234.28,234.42,234.24,234.41,6487.0
2019-01-14 12:40:00,234.47,234.7,234.38,234.64,4931.0,234.47,234.7,234.38,234.64,4931.0
2019-01-14 12:45:00,234.72,234.82,234.66,234.76,7905.0,234.72,234.82,234.66,234.76,7905.0
2019-01-14 12:50:00,234.65,234.65,234.53,234.56,3446.0,234.65,234.65,234.53,234.56,3446.0
2019-01-14 12:55:00,234.6,234.75,234.16,234.21,14391.0,234.6,234.75,234.16,234.21,14391.0
2019-01-14 13:00:00,234.2,234.39,234.08,234.28,5444.0,234.2,234.39,234.08,234.28,5444.0
2019-01-14 13:05:00,234.32,234.32,234.0,234.07,10096.0,234.32,234.32,234.0,234.07,10096.0
2019-01-14 13:10:00,234.16,234.32,234.0,234.32,18372.0,234.16,234.32,234.0,234.32,18372.0
2019-01-14 13:15:00,234.34,234.68,234.33,234.65,14883.0,234.34,234.68,234.33,234.65,14883.0
2019-01-14 13:20:00,234.63,234.77,234.55,234.77,6150.0,234.63,234.77,234.55,234.77,6150.0
2019-01-14 13:25:00,234.68,234.94,234.68,234.89,7410.0,234.68,234.94,234.68,234.89,7410.0
2019-01-14 13:30:00,234.86,235.13,234.84,235.1,5802.0,234.86,235.13,234.84,235.1,5802.0
2019-01-14 13:35:00,235.17,235.36,235.1,235.23,8266.0,235.17,235.36,235.1,235.23,8266.0
2019-01-14 13:40:00,235.21,235.23,234.94,235.13,26777.0,235.21,235.23,234.94,235.13,26777.0
2019-01-14 13:45:00,235.14,235.43,235.0,235.14,10844.0,235.14,235.43,235.0,235.14,10844.0
2019-01-14 13:50:00,235.17,235.35,235.15,235.28,7271.0,235.17,235.35,235.15,235.28,7271.0
2019-01-14 13:55:00,235.31,235.31,235.05,235.06,4509.0,235.31,235.31,235.05,235.06,4509.0
2019-01-14 14:00:00,235.1,235.13,234.89,235.06,12150.0,235.1,235.13,234.89,235.06,12150.0
2019-01-14 14:05:00,235.07,235.16,234.95,235.04,12151.0,235.07,235.16,234.95,235.04,12151.0
2019-01-14 14:10:00,235.08,235.14,234.82,235.11,5651.0,235.08,235.14,234.82,235.11,5651.0
2019-01-14 14:15:00,235.12,235.17,234.79,234.83,8214.0,235.12,235.17,234.79,234.83,8214.0
2019-01-14 14:20:00,234.82,234.95,234.8,234.92,4715.0,234.82,234.95,234.8,234.92,4715.0
2019-01-14 14:25:00,234.9,234.98,234.73,234.86,11174.0,234.9,234.98,234.73,234.86,11174.0
2019-01-14 14:30:00,234.88,234.98,234.85,234.93,5896.0,234.88,234.98,234.85,234.93,5896.0
2019-01-14 14:35:00,234.9,235.55,234.88,235.52,26565.0,234.9,235.55,234.88,235.52,26565.0
2019-01-14 14:40:00,235.52,236.09,235.52,235.82,24027.0,235.52,236.09,235.52,235.82,24027.0
2019-01-14 14:45:00,235.82,236.0,235.69,235.96,10409.0,235.82,236.0,235.69,235.96,10409.0
2019-01-14 14:50:00,235.97,236.11,235.91,236.07,11457.0,235.97,236.11,235.91,236.07,11457.0
2019-01-14 14:55:00,236.08,236.26,236.01,236.11,9998.0,236.08,236.26,236.01,236.11,9998.0
2019-01-14 15:00:00,236.09,236.1,235.81,235.82,6567.0,236.09,236.1,235.81,235.82,6567.0
2019-01-14 15:05:00,235.82,235.97,235.79,235.9,12821.0,235.82,235.97,235.79,235.9,12821.0
2019-01-14 15:10:00,235.91,235.99,235.63,235.64,10465.0,235.91,235.99,235.63,235.64,10465.0
2019-01-14 15:15:00,235.62,235.74,235.59,235.62,12574.0,235.62,235.74,235.59,235.62,12574.0
2019-01-14 15:20:00,235.59,235.86,235.54,235.82,15001.0,235.59,235.86,235.54,235.82,15001.0
2019-01-14 15:25:00,235.85,235.87,235.54,235.58,8694.0,235.85,235.87,235.54,235.58,8694.0
2019-01-14 15:30:00,235.66,235.74,235.51,235.57,9265.0,235.66,235.74,235.51,235.57,9265.0
2019-01-14 15:35:00,235.57,235.75,235.53,235.55,14197.0,235.57,235.75,235.53,235.55,14197.0
2019-01-14 15:40:00,235.51,235.53,235.21,235.3,50507.0,235.51,235.53,235.21,235.3,50507.0
2019-01-14 15:45:00,235.3,235.4,234.88,234.88,28547.0,235.3,235.4,234.88,234.88,28547.0
2019-01-14 15:50:00,234.93,235.05,234.67,234.75,30021.0,234.93,235.05,234.67,234.75,30021.0
2019-01-14 15:55:00,234.66,235.01,234.52,234.58,101800.0,234.66,235.01,234.52,234.58,101800.0
2019-01-15 09:30:00,237.9,238.77,237.25,238.58,105354.0,237.9,238.77,237.25,238.58,105354.0
2019-01-15 09:35:00,238.77,241.24,238.63,240.97,77628.0,238.77,241.24,238.63,240.97,77628.0
2019-01-15 09:40:00,241.12,241.35,240.37,240.7,53472.0,241.12,241.35,240.37,240.7,53472.0
2019-01-15 09:45:00,240.85,241.19,240.71,240.91,44299.0,240.85,241.19,240.71,240.91,44299.0
2019-01-15 09:50:00,240.98,241.48,240.89,241.43,45363.0,240.98,241.48,240.89,241.43,45363.0
2019-01-15 09:55:00,241.35,243.33,241.08,243.18,186526.0,241.35,243.33,241.08,243.18,186526.0
2019-01-15 10:00:00,243.17,243.93,242.73,243.45,66287.0,243.17,243.93,242.73,243.45,66287.0
2019-01-15 10:05:00,243.43,243.5,242.36,242.36,46170.0,243.43,243.5,242.36,242.36,46170.0
2019-01-15 10:10:00,242.33,243.22,242.06,242.97,68738.0,242.33,243.22,242.06,242.97,68738.0
2019-01-15 10:15:00,243.07,243.24,242.64,243.15,41446.0,243.07,243.24,242.64,243.15,41446.0
2019-01-15 10:20:00,243.14,243.14,241.73,241.94,35655.0,243.14,243.14,241.73,241.94,35655.0
2019-01-15 10:25:00,242.0,242.46,241.66,242.2,26681.0,242.0,242.46,241.66,242.2,26681.0
2019-01-15 10:30:00,242.27,242.6,241.72,242.0,13598.0,242.27,242.6,241.72,242.0,13598.0
2019-01-15 10:35:00,242.07,242.1,240.89,241.09,46436.0,242.07,242.1,240.89,241.09,46436.0
2019-01-15 10:40:00,241.02,241.54,240.91,241.18,34102.0,241.02,241.54,240.91,241.18,34102.0
2019-01-15 10:45:00,241.12,241.43,240.48,240.59,35033.0,241.12,241.43,240.48,240.59,35033.0
2019-01-15 10:50:00,240.6,241.06,240.49,241.0,38380.0,240.6,241.06,240.49,241.0,38380.0
2019-01-15 10:55:00,241.06,241.31,240.8,241.22,41745.0,241.06,241.31,240.8,241.22,41745.0
2019-01-15 11:00:00,241.17,241.77,241.04,241.73,23294.0,241.17,241.77,241.04,241.73,23294.0
2019-01-15 11:05:00,241.81,241.9,241.21,241.38,27433.0,241.81,241.9,241.21,241.38,27433.0
2019-01-15 11:10:00,241.34,241.57,241.03,241.49,12651.0,241.34,241.57,241.03,241.49,12651.0
2019-01-15 11:15:00,241.51,241.7,241.28,241.56,29835.0,241.51,241.7,241.28,241.56,29835.0
2019-01-15 11:20:00,241.56,242.22,241.53,241.7,32587.0,241.56,242.22,241.53,241.7,32587.0
2019-01-15 11:25:00,241.62,241.8,241.5,241.59,25862.0,241.62,241.8,241.5,241.59,25862.0
2019-01-15 11:30:00,241.54,241.69,241.48,241.58,37279.0,241.54,241.69,241.48,241.58,37279.0
2019-01-15 11:35:00,241.57,241.78,241.45,241.47,24244.0,241.57,241.78,241.45,241.47,24244.0
2019-01-15 11:40:00,241.5,242.19,241.36,242.12,27919.0,241.5,242.19,241.36,242.12,27919.0
2019-01-15 11:45:00,242.08,242.31,242.06,242.3,13775.0,242.08,242.31,242.06,242.3,13775.0
2019-01-15 11:50:00,242.33,242.36,241.52,241.53,21412.0,242.33,242.36,241.52,241.53,21412.0
2019-01-15 11:55:00,241.49,242.6,241.49,242.46,16984.0,241.49,242.6,241.49,242.46,16984.0
2019-01-15 12:00:00,242.47,242.9,242.41,242.9,18006.0,242.47,242.9,242.41,242.9,18006.0
2019-01-15 12:05:00,242.9,243.17,242.67,242.7,26024.0,242.9,243.17,242.67,242.7,26024.0
2019-01-15 12:10:00,242.7,243.02,242.55,242.95,15581.0,242.7,243.02,242.55,242.95,15581.0
2019-01-15 12:15:00,242.96,243.36,242.89,242.98,12628.0,242.96,243.36,242.89,242.98,12628.0
2019-01-15 12:20:00,242.96,243.34,242.9,243.25,14997.0,242.96,243.34,242.9,243.25,14997.0
2019-01-15 12:25:00,243.24,243.36,243.03,243.13,35174.0,243.24,243.36,243.03,243.13,35174.0
2019-01-15 12:30:00,243.12,243.22,242.75,242.85,36742.0,243.12,243.22,242.75,242.85,36742.0
2019-01-15 12:35:00,242.85,242.87,242.63,242.68,13009.0,242.85,242.87,242.63,242.68,13009.0
2019-01-15 12:40:00,242.74,242.78,242.56,242.62,17169.0,242.74,242.78,242.56,242.62,17169.0
2019-01-15 12:45:00,242.61,242.96,242.46,242.9,13396.0,242.61,242.96,242.46,242.9,13396.0
2019-01-15 12:50:00,242.85,242.97,242.8,242.84,15352.0,242.85,242.97,242.8,242.84,15352.0
2019-01-15 12:55:00,242.83,242.97,242.67,242.67,34610.0,242.83,242.97,242.67,242.67,34610.0
2019-01-15 13:00:00,242.64,242.87,242.49,242.79,14450.0,242.64,242.87,242.49,242.79,14450.0
2019-01-15 13:05:00,242.75,242.78,242.56,242.68,28200.0,242.75,242.78,242.56,242.68,28200.0
2019-01-15 13:10:00,242.62,242.62,242.26,242.28,15507.0,242.62,242.62,242.26,242.28,15507.0
2019-01-15 13:15:00,242.25,242.52,242.19,242.5,12736.0,242.25,242.52,242.19,242.5,12736.0
2019-01-15 13:20:00,242.59,242.59,242.26,242.37,26651.0,242.59,242.59,242.26,242.37,26651.0
2019-01-15 13:25:00,242.32,242.5,242.3,242.4,17173.0,242.32,242.5,242.3,242.4,17173.0
2019-01-15 13:30:00,242.37,242.56,242.13,242.38,24223.0,242.37,242.56,242.13,242.38,24223.0
2019-01-15 13:35:00,242.42,242.65,242.42,242.47,11539.0,242.42,242.65,242.42,242.47,11539.0
2019-01-15 13:40:00,242.52,242.75,242.34,242.44,14566.0,242.52,242.75,242.34,242.44,14566.0
2019-01-15 13:45:00,242.48,242.69,242.39,242.44,12313.0,242.48,242.69,242.39,242.44,12313.0
2019-01-15 13:50:00,242.45,242.71,242.45,242.59,12735.0,242.45,242.71,242.45,242.59,12735.0
2019-01-15 13:55:00,242.57,242.89,242.57,242.78,14732.0,242.57,242.89,242.57,242.78,14732.0
2019-01-15 14:00:00,242.78,243.09,242.55,242.58,24043.0,242.78,243.09,242.55,242.58,24043.0
2019-01-15 14:05:00,242.61,242.81,242.56,242.65,20412.0,242.61,242.81,242.56,242.65,20412.0
2019-01-15 14:10:00,242.59,242.85,242.54,242.6,14075.0,242.59,242.85,242.54,242.6,14075.0
2019-01-15 14:15:00,242.64,242.64,242.13,242.41,14642.0,242.64,242.64,242.13,242.41,14642.0
2019-01-15 14:20:00,242.39,242.4,242.13,242.13,22073.0,242.39,242.4,242.13,242.13,22073.0
2019-01-15 14:25:00,242.13,242.18,241.1,241.21,22339.0,242.13,242.18,241.1,241.21,22339.0
2019-01-15 14:30:00,241.15,241.4,240.87,241.4,15624.0,241.15,241.4,240.87,241.4,15624.0
2019-01-15 14:35:00,241.38,241.4,240.78,241.0,20999.0,241.38,241.4,240.78,241.0,20999.0
2019-01-15 14:40:00,241.09,241.71,241.09,241.24,19685.0,241.09,241.71,241.09,241.24,19685.0
2019-01-15 14:45:00,241.22,241.64,241.09,241.22,17172.0,241.22,241.64,241.09,241.22,17172.0
2019-01-15 14:50:00,241.26,241.86,241.26,241.69,22249.0,241.26,241.86,241.26,241.69,22249.0
2019-01-15 14:55:00,241.76,241.99,241.55,241.99,17135.0,241.76,241.99,241.55,241.99,17135.0
2019-01-15 15:00:00,241.98,242.01,241.82,241.93,13968.0,241.98,242.01,241.82,241.93,13968.0
2019-01-15 15:05:00,241.97,242.36,241.82,242.12,17095.0,241.97,242.36,241.82,242.12,17095.0
2019-01-15 15:10:00,242.09,242.19,241.83,241.94,17460.0,242.09,242.19,241.83,241.94,17460.0
2019-01-15 15:15:00,241.99,242.17,241.93,242.08,18000.0,241.99,242.17,241.93,242.08,18000.0
2019-01-15 15:20:00,242.06,242.06,241.72,241.84,20501.0,242.06,242.06,241.72,241.84,20501.0
2019-01-15 15:25:00,241.86,242.09,241.78,242.09,20455.0,241.86,242.09,241.78,242.09,20455.0
2019-01-15 15:30:00,242.02,242.06,241.89,241.97,19598.0,242.02,242.06,241.89,241.97,19598.0
2019-01-15 15:35:00,242.0,242.04,241.83,241.95,19158.0,242.0,242.04,241.83,241.95,19158.0
2019-01-15 15:40:00,241.98,242.26,241.97,242.14,26145.0,241.98,242.26,241.97,242.14,26145.0
2019-01-15 15:45:00,242.15,242.35,242.06,242.15,33999.0,242.15,242.35,242.06,242.15,33999.0
2019-01-15 15:50:00,242.16,242.28,242.1,242.16,41598.0,242.16,242.28,242.1,242.16,41598.0
2019-01-15 15:55:00,242.21,242.54,242.12,242.36,95051.0,242.21,242.54,242.12,242.36,95051.0
2019-01-16 09:30:00,243.61,244.0,241.36,242.14,98332.0,243.61,244.0,241.36,242.14,98332.0
2019-01-16 09:35:00,242.08,242.35,240.59,240.76,53869.0,242.08,242.35,240.59,240.76,53869.0
2019-01-16 09:40:00,240.75,242.08,240.66,242.0,47560.0,240.75,242.08,240.66,242.0,47560.0
2019-01-16 09:45:00,241.94,242.23,241.41,241.51,31260.0,241.94,242.23,241.41,241.51,31260.0
2019-01-16 09:50:00,241.49,242.54,241.25,241.6,45528.0,241.49,242.54,241.25,241.6,45528.0
2019-01-16 09:55:00,241.54,242.01,241.42,241.64,25076.0,241.54,242.01,241.42,241.64,25076.0
2019-01-16 10:00:00,241.51,241.63,240.91,241.4,43747.0,241.51,241.63,240.91,241.4,43747.0
2019-01-16 10:05:00,241.48,241.9,241.23,241.67,17938.0,241.48,241.9,241.23,241.67,17938.0
2019-01-16 10:10:00,241.61,241.84,241.39,241.7,16920.0,241.61,241.84,241.39,241.7,16920.0
2019-01-16 10:15:00,241.75,241.77,241.07,241.07,22678.0,241.75,241.77,241.07,241.07,22678.0
2019-01-16 10:20:00,241.15,241.17,240.42,240.72,33350.0,241.15,241.17,240.42,240.72,33350.0
2019-01-16 10:25:00,240.68,241.48,240.4,241.13,59811.0,240.68,241.48,240.4,241.13,59811.0
2019-01-16 10:30:00,241.12,241.4,240.88,240.97,16969.0,241.12,241.4,240.88,240.97,16969.0
2019-01-16 10:35:00,241.0,241.28,240.6,240.69,23388.0,241.0,241.28,240.6,240.69,23388.0
2019-01-16 10:40:00,240.62,241.25,240.4,240.88,23262.0,240.62,241.25,240.4,240.88,23262.0
2019-01-16 10:45:00,240.89,241.55,240.7,241.19,13184.0,240.89,241.55,240.7,241.19,13184.0
2019-01-16 10:50:00,241.22,241.23,240.82,241.15,16821.0,241.22,241.23,240.82,241.15,16821.0
2019-01-16 10:55:00,241.15,241.15,240.18,240.24,19449.0,241.15,241.15,240.18,240.24,19449.0
2019-01-16 11:00:00,240.29,240.42,239.94,240.0,30001.0,240.29,240.42,239.94,240.0,30001.0
2019-01-16 11:05:00,240.06,240.64,239.68,240.58,20635.0,240.06,240.64,239.68,240.58,20635.0
2019-01-16 11:10:00,240.59,240.96,240.46,240.87,25590.0,240.59,240.96,240.46,240.87,25590.0
2019-01-16 11:15:00,240.79,241.14,240.72,240.96,7347.0,240.79,241.14,240.72,240.96,7347.0
2019-01-16 11:20:00,240.93,241.07,240.63,240.97,8385.0,240.93,241.07,240.63,240.97,8385.0
2019-01-16 11:25:00,240.89,241.43,240.78,241.22,17569.0,240.89,241.43,240.78,241.22,17569.0
2019-01-16 11:30:00,241.26,241.45,240.98,241.43,8497.0,241.26,241.45,240.98,241.43,8497.0
2019-01-16 11:35:00,241.5,241.66,241.03,241.1,12186.0,241.5,241.66,241.03,241.1,12186.0
2019-01-16 11:40:00,241.05,241.34,240.95,241.07,16012.0,241.05,241.34,240.95,241.07,16012.0
2019-01-16 11:45:00,241.06,241.08,240.41,240.55,17127.0,241.06,241.08,240.41,240.55,17127.0
2019-01-16 11:50:00,240.51,240.96,240.51,240.66,15672.0,240.51,240.96,240.51,240.66,15672.0
2019-01-16 11:55:00,240.69,240.7,240.19,240.49,7767.0,240.69,240.7,240.19,240.49,7767.0
2019-01-16 12:00:00,240.5,240.92,240.35,240.92,14834.0,240.5,240.92,240.35,240.92,14834.0
2019-01-16 12:05:00,240.9,240.99,240.68,240.78,11840.0,240.9,240.99,240.68,240.78,11840.0
2019-01-16 12:10:00,240.79,241.04,240.66,240.67,11593.0,240.79,241.04,240.66,240.67,11593.0
2019-01-16 12:15:00,240.67,241.03,240.17,240.84,14471.0,240.67,241.03,240.17,240.84,14471.0
2019-01-16 12:20:00,240.86,241.19,240.71,240.71,8836.0,240.86,241.19,240.71,240.71,8836.0
2019-01-16 12:25:00,240.75,240.92,240.53,240.79,5793.0,240.75,240.92,240.53,240.79,5793.0
2019-01-16 12:30:00,240.86,240.87,240.36,240.86,17876.0,240.86,240.87,240.36,240.86,17876.0
2019-01-16 12:35:00,240.84,240.84,240.55,240.75,12703.0,240.84,240.84,240.55,240.75,12703.0
2019-01-16 12:40:00,240.8,241.26,240.8,241.06,8084.0,240.8,241.26,240.8,241.06,8084.0
2019-01-16 12:45:00,241.04,241.18,240.81,240.89,7496.0,241.04,241.18,240.81,240.89,7496.0
2019-01-16 12:50:00,240.95,241.12,240.93,241.09,5391.0,240.95,241.12,240.93,241.09,5391.0
2019-01-16 12:55:00,241.1,241.18,240.84,241.01,5744.0,241.1,241.18,240.84,241.01,5744.0
2019-01-16 13:00:00,240.98,241.08,240.89,240.96,8829.0,240.98,241.08,240.89,240.96,8829.0
2019-01-16 13:05:00,240.92,241.03,240.85,241.03,10596.0,240.92,241.03,240.85,241.03,10596.0
2019-01-16 13:10:00,240.99,241.23,240.74,240.9,7661.0,240.99,241.23,240.74,240.9,7661.0
2019-01-16 13:15:00,240.85,241.3,240.74,241.2,9330.0,240.85,241.3,240.74,241.2,9330.0
2019-01-16 13:20:00,241.18,241.28,241.02,241.13,5426.0,241.18,241.28,241.02,241.13,5426.0
2019-01-16 13:25:00,241.16,241.17,240.68,240.69,5521.0,241.16,241.17,240.68,240.69,5521.0
2019-01-16 13:30:00,240.74,240.93,240.69,240.69,14615.0,240.74,240.93,240.69,240.69,14615.0
2019-01-16 13:35:00,240.7,240.92,240.65,240.92,9332.0,240.7,240.92,240.65,240.92,9332.0
2019-01-16 13:40:00,240.94,241.03,240.85,240.88,12794.0,240.94,241.03,240.85,240.88,12794.0
2019-01-16 13:45:00,240.83,241.17,240.78,241.17,9036.0,240.83,241.17,240.78,241.17,9036.0
2019-01-16 13:50:00,241.07,241.26,240.9,240.99,8893.0,241.07,241.26,240.9,240.99,8893.0
2019-01-16 13:55:00,240.96,241.12,240.81,240.82,12034.0,240.96,241.12,240.81,240.82,12034.0
2019-01-16 14:00:00,240.83,241.22,240.82,241.1,10117.0,240.83,241.22,240.82,241.1,10117.0
2019-01-16 14:05:00,241.12,241.16,241.05,241.13,7897.0,241.12,241.16,241.05,241.13,7897.0
2019-01-16 14:10:00,241.16,241.41,241.05,241.31,10536.0,241.16,241.41,241.05,241.31,10536.0
2019-01-16 14:15:00,241.34,241.69,241.31,241.65,8747.0,241.34,241.69,241.31,241.65,8747.0
2019-01-16 14:20:00,241.66,241.81,241.56,241.79,9707.0,241.66,241.81,241.56,241.79,9707.0
2019-01-16 14:25:00,241.78,241.8,241.53,241.59,8013.0,241.78,241.8,241.53,241.59,8013.0
2019-01-16 14:30:00,241.63,241.93,241.47,241.91,11034.0,241.63,241.93,241.47,241.91,11034.0
2019-01-16 14:35:00,241.86,242.27,241.8,242.19,17962.0,241.86,242.27,241.8,242.19,17962.0
2019-01-16 14:40:00,242.21,242.29,241.95,242.24,11108.0,242.21,242.29,241.95,242.24,11108.0
2019-01-16 14:45:00,242.22,242.31,242.13,242.21,6358.0,242.22,242.31,242.13,242.21,6358.0
2019-01-16 14:50:00,242.22,242.3,241.82,242.07,26739.0,242.22,242.3,241.82,242.07,26739.0
2019-01-16 14:55:00,242.08,242.15,241.72,241.76,8615.0,242.08,242.15,241.72,241.76,8615.0
2019-01-16 15:00:00,241.84,242.11,241.78,242.1,8001.0,241.84,242.11,241.78,242.1,8001.0
2019-01-16 15:05:00,242.09,242.2,242.0,242.08,9805.0,242.09,242.2,242.0,242.08,9805.0
2019-01-16 15:10:00,242.08,242.26,242.03,242.16,11723.0,242.08,242.26,242.03,242.16,11723.0
2019-01-16 15:15:00,242.15,242.44,242.1,242.42,20571.0,242.15,242.44,242.1,242.42,20571.0
2019-01-16 15:20:00,242.4,242.55,242.31,242.42,19046.0,242.4,242.55,242.31,242.42,19046.0
2019-01-16 15:25:00,242.42,242.47,242.18,242.33,25715.0,242.42,242.47,242.18,242.33,25715.0
2019-01-16 15:30:00,242.34,242.35,241.66,241.66,23542.0,242.34,242.35,241.66,241.66,23542.0
2019-01-16 15:35:00,241.66,241.97,241.61,241.92,15904.0,241.66,241.97,241.61,241.92,15904.0
2019-01-16 15:40:00,241.92,241.97,241.66,241.97,26665.0,241.92,241.97,241.66,241.97,26665.0
2019-01-16 15:45:00,241.94,242.2,241.76,242.11,30438.0,241.94,242.2,241.76,242.11,30438.0
2019-01-16 15:50:00,242.04,242.1,241.65,241.82,26157.0,242.04,242.1,241.65,241.82,26157.0
2019-01-16 15:55:00,241.83,242.08,241.72,242.0,123017.0,241.83,242.08,241.72,242.0,123017.0
2019-01-17 09:30:00,240.13,240.6,238.78,239.42,99941.0,240.13,240.6,238.78,239.42,99941.0
2019-01-17 09:35:00,239.5,240.61,239.32,240.02,32410.0,239.5,240.61,239.32,240.02,32410.0
2019-01-17 09:40:00,240.21,240.92,240.11,240.67,19974.0,240.21,240.92,240.11,240.67,19974.0
2019-01-17 09:45:00,240.61,240.72,240.35,240.55,46072.0,240.61,240.72,240.35,240.55,46072.0
2019-01-17 09:50:00,240.62,241.56,240.6,240.78,41274.0,240.62,241.56,240.6,240.78,41274.0
2019-01-17 09:55:00,240.77,241.77,240.46,241.36,40548.0,240.77,241.77,240.46,241.36,40548.0
2019-01-17 10:00:00,241.44,241.75,241.01,241.27,41571.0,241.44,241.75,241.01,241.27,41571.0
2019-01-17 10:05:00,241.27,241.45,241.07,241.22,17166.0,241.27,241.45,241.07,241.22,17166.0
2019-01-17 10:10:00,241.2,241.36,240.86,241.35,11325.0,241.2,241.36,240.86,241.35,11325.0
2019-01-17 10:15:00,241.42,241.65,240.54,240.55,23651.0,241.42,241.65,240.54,240.55,23651.0
2019-01-17 10:20:00,240.64,240.83,240.44,240.63,7117.0,240.64,240.83,240.44,240.63,7117.0
2019-01-17 10:25:00,240.55,241.94,240.5,241.78,35564.0,240.55,241.94,240.5,241.78,35564.0
2019-01-17 10:30:00,241.72,242.19,241.27,241.52,24713.0,241.72,242.19,241.27,241.52,24713.0
2019-01-17 10:35:00,241.65,241.93,241.35,241.37,9189.0,241.65,241.93,241.35,241.37,9189.0
2019-01-17 10:40:00,241.42,241.42,240.62,240.78,40314.0,241.42,241.42,240.62,240.78,40314.0
2019-01-17 10:45:00,240.89,241.06,240.66,240.78,6100.0,240.89,241.06,240.66,240.78,6100.0
2019-01-17 10:50:00,240.78,241.02,240.7,240.75,9655.0,240.78,241.02,240.7,240.75,9655.0
2019-01-17 10:55:00,240.75,241.06,240.54,240.61,7513.0,240.75,241.06,240.54,240.61,7513.0
2019-01-17 11:00:00,240.68,240.82,240.59,240.69,8123.0,240.68,240.82,240.59,240.69,8123.0
2019-01-17 11:05:00,240.73,241.22,240.72,241.22,10642.0,240.73,241.22,240.72,241.22,10642.0
2019-01-17 11:10:00,241.25,241.35,241.05,241.15,8162.0,241.25,241.35,241.05,241.15,8162.0
2019-01-17 11:15:00,241.18,241.78,241.16,241.55,19850.0,241.18,241.78,241.16,241.55,19850.0
2019-01-17 11:20:00,241.6,241.74,241.46,241.72,22104.0,241.6,241.74,241.46,241.72,22104.0
2019-01-17 11:25:00,241.68,241.93,241.66,241.86,11285.0,241.68,241.93,241.66,241.86,11285.0
2019-01-17 11:30:00,241.73,242.01,241.6,241.81,14551.0,241.73,242.01,241.6,241.81,14551.0
2019-01-17 11:35:00,241.92,242.01,241.81,242.01,11404.0,241.92,242.01,241.81,242.01,11404.0
2019-01-17 11:40:00,242.01,242.08,241.82,241.91,12908.0,242.01,242.08,241.82,241.91,12908.0
2019-01-17 11:45:00,241.93,241.97,241.55,241.67,8180.0,241.93,241.97,241.55,241.67,8180.0
2019-01-17 11:50:00,241.73,241.77,241.37,241.5,6700.0,241.73,241.77,241.37,241.5,6700.0
2019-01-17 11:55:00,241.53,242.1,241.53,242.09,18221.0,241.53,242.1,241.53,242.09,18221.0
2019-01-17 12:00:00,242.09,242.72,242.02,242.65,21894.0,242.09,242.72,242.02,242.65,21894.0
2019-01-17 12:05:00,242.69,242.8,242.58,242.71,22226.0,242.69,242.8,242.58,242.71,22226.0
2019-01-17 12:10:00,242.66,242.85,242.55,242.79,19914.0,242.66,242.85,242.55,242.79,19914.0
2019-01-17 12:15:00,242.78,242.93,242.7,242.93,18225.0,242.78,242.93,242.7,242.93,18225.0
2019-01-17 12:20:00,242.93,243.05,242.82,243.03,23609.0,242.93,243.05,242.82,243.03,23609.0
2019-01-17 12:25:00,243.03,243.09,242.7,242.79,9500.0,243.03,243.09,242.7,242.79,9500.0
2019-01-17 12:30:00,242.8,243.13,242.8,243.08,13271.0,242.8,243.13,242.8,243.08,13271.0
2019-01-17 12:35:00,243.02,243.11,242.94,243.01,8200.0,243.02,243.11,242.94,243.01,8200.0
2019-01-17 12:40:00,242.98,243.01,242.52,242.52,17215.0,242.98,243.01,242.52,242.52,17215.0
2019-01-17 12:45:00,242.47,242.51,242.14,242.28,7719.0,242.47,242.51,242.14,242.28,7719.0
2019-01-17 12:50:00,242.28,242.56,242.27,242.51,9525.0,242.28,242.56,242.27,242.51,9525.0
2019-01-17 12:55:00,242.54,242.63,242.2,242.35,13900.0,242.54,242.63,242.2,242.35,13900.0
2019-01-17 13:00:00,242.37,242.48,242.33,242.33,10600.0,242.37,242.48,242.33,242.33,10600.0
2019-01-17 13:05:00,242.33,242.78,242.33,242.77,15117.0,242.33,242.78,242.33,242.77,15117.0
2019-01-17 13:10:00,242.77,243.01,242.63,242.91,40288.0,242.77,243.01,242.63,242.91,40288.0
2019-01-17 13:15:00,242.95,243.2,242.87,242.97,25033.0,242.95,243.2,242.87,242.97,25033.0
2019-01-17 13:20:00,242.97,243.09,242.81,242.84,11371.0,242.97,243.09,242.81,242.84,11371.0
2019-01-17 13:25:00,242.86,243.3,242.86,243.24,26952.0,242.86,243.3,242.86,243.24,26952.0
2019-01-17 13:30:00,243.2,243.31,243.15,243.2,9945.0,243.2,243.31,243.15,243.2,9945.0
2019-01-17 13:35:00,243.16,243.21,242.97,243.2,16973.0,243.16,243.21,242.97,243.2,16973.0
2019-01-17 13:40:00,243.2,243.2,242.77,242.8,13148.0,243.2,243.2,242.77,242.8,13148.0
2019-01-17 13:45:00,242.83,243.1,242.8,243.09,13518.0,242.83,243.1,242.8,243.09,13518.0
2019-01-17 13:50:00,243.07,243.14,242.89,242.9,7313.0,243.07,243.14,242.89,242.9,7313.0
2019-01-17 13:55:00,242.94,243.11,242.92,243.04,20881.0,242.94,243.11,242.92,243.04,20881.0
2019-01-17 14:00:00,243.1,243.16,242.95,243.04,4992.0,243.1,243.16,242.95,243.04,4992.0
2019-01-17 14:05:00,243.12,243.12,242.94,242.99,7958.0,243.12,243.12,242.94,242.99,7958.0
2019-01-17 14:10:00,243.03,243.15,242.91,242.99,9282.0,243.03,243.15,242.91,242.99,9282.0
2019-01-17 14:15:00,243.07,243.18,242.93,243.02,14961.0,243.07,243.18,242.93,243.02,14961.0
2019-01-17 14:20:00,243.0,243.04,242.86,242.96,10843.0,243.0,243.04,242.86,242.96,10843.0
2019-01-17 14:25:00,242.87,242.94,242.79,242.82,7257.0,242.87,242.94,242.79,242.82,7257.0
2019-01-17 14:30:00,242.81,242.99,242.8,242.99,16408.0,242.81,242.99,242.8,242.99,16408.0
2019-01-17 14:35:00,242.94,243.56,242.73,243.5,35179.0,242.94,243.56,242.73,243.5,35179.0
2019-01-17 14:40:00,243.58,244.12,243.56,243.9,29523.0,243.58,244.12,243.56,243.9,29523.0
2019-01-17 14:45:00,244.0,245.04,244.0,244.82,41841.0,244.0,245.04,244.0,244.82,41841.0
2019-01-17 14:50:00,244.89,244.92,243.92,244.0,40307.0,244.89,244.92,243.92,244.0,40307.0
2019-01-17 14:55:00,244.05,244.22,242.93,243.17,36752.0,244.05,244.22,242.93,243.17,36752.0
2019-01-17 15:00:00,243.24,243.28,242.75,242.97,24367.0,243.24,243.28,242.75,242.97,24367.0
2019-01-17 15:05:00,242.94,243.56,242.8,243.3,13473.0,242.94,243.56,242.8,243.3,13473.0
2019-01-17 15:10:00,243.26,243.46,242.99,243.23,13741.0,243.26,243.46,242.99,243.23,13741.0
2019-01-17 15:15:00,243.19,244.0,243.0,244.0,53489.0,243.19,244.0,243.0,244.0,53489.0
2019-01-17 15:20:00,243.91,244.0,243.77,243.79,26171.0,243.91,244.0,243.77,243.79,26171.0
2019-01-17 15:25:00,243.87,243.99,243.54,243.88,27087.0,243.87,243.99,243.54,243.88,27087.0
2019-01-17 15:30:00,243.87,244.05,243.8,243.99,24093.0,243.87,244.05,243.8,243.99,24093.0
2019-01-17 15:35:00,244.0,244.31,243.85,244.21,44612.0,244.0,244.31,243.85,244.21,44612.0
2019-01-17 15:40:00,244.31,244.65,244.11,244.64,85003.0,244.31,244.65,244.11,244.64,85003.0
2019-01-17 15:45:00,244.6,244.81,244.2,244.33,78364.0,244.6,244.81,244.2,244.33,78364.0
2019-01-17 15:50:00,244.37,244.55,244.02,244.51,78766.0,244.37,244.55,244.02,244.51,78766.0
2019-01-17 15:55:00,244.55,245.02,244.2,244.39,261874.0,244.55,245.02,244.2,244.39,261874.0
2019-01-18 09:30:00,247.45,247.7,246.4,246.77,383709.0,247.45,247.7,246.4,246.77,383709.0
2019-01-18 09:35:00,246.81,246.96,245.41,246.12,45713.0,246.81,246.96,245.41,246.12,45713.0
2019-01-18 09:40:00,246.26,246.69,245.3,245.92,29896.0,246.26,246.69,245.3,245.92,29896.0
2019-01-18 09:45:00,245.88,245.97,244.91,245.32,53773.0,245.88,245.97,244.91,245.32,53773.0
2019-01-18 09:50:00,245.26,245.38,244.63,244.94,32902.0,245.26,245.38,244.63,244.94,32902.0
2019-01-18 09:55:00,245.03,245.65,244.74,245.46,40579.0,245.03,245.65,244.74,245.46,40579.0
2019-01-18 10:00:00,245.45,245.57,244.71,245.09,12674.0,245.45,245.57,244.71,245.09,12674.0
2019-01-18 10:05:00,245.01,245.12,244.45,244.68,19202.0,245.01,245.12,244.45,244.68,19202.0
2019-01-18 10:10:00,244.76,245.17,244.55,245.0,8743.0,244.76,245.17,244.55,245.0,8743.0
2019-01-18 10:15:00,245.01,246.22,244.95,245.37,24003.0,245.01,246.22,244.95,245.37,24003.0
2019-01-18 10:20:00,245.42,246.21,245.35,245.94,14107.0,245.42,246.21,245.35,245.94,14107.0
2019-01-18 10:25:00,246.05,246.2,245.56,246.0,24580.0,246.05,246.2,245.56,246.0,24580.0
2019-01-18 10:30:00,246.06,246.21,245.87,246.13,13596.0,246.06,246.21,245.87,246.13,13596.0
2019-01-18 10:35:00,246.09,246.69,246.05,246.51,25667.0,246.09,246.69,246.05,246.51,25667.0
2019-01-18 10:40:00,246.62,247.27,246.51,247.21,24437.0,246.62,247.27,246.51,247.21,24437.0
2019-01-18 10:45:00,247.25,247.9,247.21,247.69,37761.0,247.25,247.9,247.21,247.69,37761.0
2019-01-18 10:50:00,247.75,247.77,246.9,247.44,25327.0,247.75,247.77,246.9,247.44,25327.0
2019-01-18 10:55:00,247.39,247.92,247.34,247.92,22139.0,247.39,247.92,247.34,247.92,22139.0
2019-01-18 11:00:00,247.85,248.8,247.61,248.65,52425.0,247.85,248.8,247.61,248.65,52425.0
2019-01-18 11:05:00,248.81,249.4,248.56,249.25,85135.0,248.81,249.4,248.56,249.25,85135.0
2019-01-18 11:10:00,249.25,249.32,248.77,249.1,34755.0,249.25,249.32,248.77,249.1,34755.0
2019-01-18 11:15:00,249.1,249.24,248.91,249.06,36832.0,249.1,249.24,248.91,249.06,36832.0
2019-01-18 11:20:00,249.12,249.24,248.57,249.23,19377.0,249.12,249.24,248.57,249.23,19377.0
2019-01-18 11:25:00,249.24,249.71,249.22,249.58,23555.0,249.24,249.71,249.22,249.58,23555.0
2019-01-18 11:30:00,249.58,249.75,249.42,249.56,32723.0,249.58,249.75,249.42,249.56,32723.0
2019-01-18 11:35:00,249.59,250.4,249.49,250.17,93839.0,249.59,250.4,249.49,250.17,93839.0
2019-01-18 11:40:00,250.19,250.68,250.06,250.47,83143.0,250.19,250.68,250.06,250.47,83143.0
2019-01-18 11:45:00,250.51,250.54,249.56,249.59,96737.0,250.51,250.54,249.56,249.59,96737.0
2019-01-18 11:50:00,249.56,249.6,249.06,249.42,29402.0,249.56,249.6,249.06,249.42,29402.0
2019-01-18 11:55:00,249.36,249.42,249.08,249.14,16390.0,249.36,249.42,249.08,249.14,16390.0
2019-01-18 12:00:00,249.2,249.54,249.19,249.33,21880.0,249.2,249.54,249.19,249.33,21880.0
2019-01-18 12:05:00,249.29,249.29,248.76,248.97,26699.0,249.29,249.29,248.76,248.97,26699.0
2019-01-18 12:10:00,248.92,249.19,248.63,249.12,17194.0,248.92,249.19,248.63,249.12,17194.0
2019-01-18 12:15:00,249.06,249.42,248.64,248.71,18240.0,249.06,249.42,248.64,248.71,18240.0
2019-01-18 12:20:00,248.65,248.78,248.49,248.74,7631.0,248.65,248.78,248.49,248.74,7631.0
2019-01-18 12:25:00,248.81,248.94,248.48,248.61,13291.0,248.81,248.94,248.48,248.61,13291.0
2019-01-18 12:30:00,248.53,248.88,248.28,248.4,15815.0,248.53,248.88,248.28,248.4,15815.0
2019-01-18 12:35:00,248.33,248.33,247.98,248.05,17465.0,248.33,248.33,247.98,248.05,17465.0
2019-01-18 12:40:00,248.05,248.48,248.05,248.22,29358.0,248.05,248.48,248.05,248.22,29358.0
2019-01-18 12:45:00,248.22,248.24,247.74,247.93,16563.0,248.22,248.24,247.74,247.93,16563.0
2019-01-18 12:50:00,247.93,248.37,247.87,248.31,30342.0,247.93,248.37,247.87,248.31,30342.0
2019-01-18 12:55:00,248.31,248.91,248.17,248.63,30010.0,248.31,248.91,248.17,248.63,30010.0
2019-01-18 13:00:00,248.73,248.89,248.43,248.46,21504.0,248.73,248.89,248.43,248.46,21504.0
2019-01-18 13:05:00,248.54,248.62,248.22,248.22,14279.0,248.54,248.62,248.22,248.22,14279.0
2019-01-18 13:10:00,248.23,248.38,247.94,248.31,14226.0,248.23,248.38,247.94,248.31,14226.0
2019-01-18 13:15:00,248.25,248.57,248.03,248.57,11450.0,248.25,248.57,248.03,248.57,11450.0
2019-01-18 13:20:00,248.6,248.84,248.24,248.26,23532.0,248.6,248.84,248.24,248.26,23532.0
2019-01-18 13:25:00,248.31,248.45,247.89,247.99,12027.0,248.31,248.45,247.89,247.99,12027.0
2019-01-18 13:30:00,248.1,248.18,247.43,247.68,9252.0,248.1,248.18,247.43,247.68,9252.0
2019-01-18 13:35:00,247.62,247.67,247.33,247.6,12105.0,247.62,247.67,247.33,247.6,12105.0
2019-01-18 13:40:00,247.58,247.88,247.43,247.68,18115.0,247.58,247.88,247.43,247.68,18115.0
2019-01-18 13:45:00,247.72,247.72,247.23,247.47,14823.0,247.72,247.72,247.23,247.47,14823.0
2019-01-18 13:50:00,247.49,247.57,247.11,247.3,11594.0,247.49,247.57,247.11,247.3,11594.0
2019-01-18 13:55:00,247.27,247.72,247.26,247.69,24005.0,247.27,247.72,247.26,247.69,24005.0
2019-01-18 14:00:00,247.72,247.78,246.93,247.04,17953.0,247.72,247.78,246.93,247.04,17953.0
2019-01-18 14:05:00,247.04,247.26,246.8,247.19,14204.0,247.04,247.26,246.8,247.19,14204.0
2019-01-18 14:10:00,247.19,247.27,246.67,247.27,14085.0,247.19,247.27,246.67,247.27,14085.0
2019-01-18 14:15:00,247.26,247.55,247.11,247.17,10188.0,247.26,247.55,247.11,247.17,10188.0
2019-01-18 14:20:00,247.14,247.44,246.93,247.31,26699.0,247.14,247.44,246.93,247.31,26699.0
2019-01-18 14:25:00,247.23,247.25,246.5,246.6,35132.0,247.23,247.25,246.5,246.6,35132.0
2019-01-18 14:30:00,246.5,246.92,246.38,246.6,28871.0,246.5,246.92,246.38,246.6,28871.0
2019-01-18 14:35:00,246.59,246.9,246.52,246.63,16713.0,246.59,246.9,246.52,246.63,16713.0
2019-01-18 14:40:00,246.62,247.2,246.56,246.75,20193.0,246.62,247.2,246.56,246.75,20193.0
2019-01-18 14:45:00,246.72,246.9,246.64,246.64,12139.0,246.72,246.9,246.64,246.64,12139.0
2019-01-18 14:50:00,246.61,246.76,246.36,246.67,19313.0,246.61,246.76,246.36,246.67,19313.0
2019-01-18 14:55:00,246.68,246.98,246.48,246.86,14811.0,246.68,246.98,246.48,246.86,14811.0
2019-01-18 15:00:00,246.85,247.0,246.63,247.0,19221.0,246.85,247.0,246.63,247.0,19221.0
2019-01-18 15:05:00,247.05,248.14,246.99,248.0,65580.0,247.05,248.14,246.99,248.0,65580.0
2019-01-18 15:10:00,247.96,248.28,247.88,248.14,37407.0,247.96,248.28,247.88,248.14,37407.0
2019-01-18 15:15:00,248.09,248.23,247.82,247.82,33986.0,248.09,248.23,247.82,247.82,33986.0
2019-01-18 15:20:00,247.8,247.83,247.36,247.64,25147.0,247.8,247.83,247.36,247.64,25147.0
2019-01-18 15:25:00,247.54,247.73,247.32,247.36,17661.0,247.54,247.73,247.32,247.36,17661.0
2019-01-18 15:30:00,247.41,247.61,247.09,247.25,23178.0,247.41,247.61,247.09,247.25,23178.0
2019-01-18 15:35:00,247.27,247.6,247.25,247.55,21657.0,247.27,247.6,247.25,247.55,21657.0
2019-01-18 15:40:00,247.55,247.69,247.45,247.5,40321.0,247.55,247.69,247.45,247.5,40321.0
2019-01-18 15:45:00,247.56,247.74,247.01,247.03,53542.0,247.56,247.74,247.01,247.03,53542.0
2019-01-18 15:50:00,247.02,247.03,246.72,246.9,54370.0,247.02,247.03,246.72,246.9,54370.0
2019-01-18 15:55:00,246.9,247.66,246.72,247.52,108203.0,246.9,247.66,246.72,247.52,108203.0
2019-01-22 09:30:00,245.13,245.61,244.09,244.61,94458.0,245.13,245.61,244.09,244.61,94458.0
2019-01-22 09:35:00,244.54,244.71,243.4,244.15,42811.0,244.54,244.71,243.4,244.15,42811.0
2019-01-22 09:40:00,244.02,244.05,243.22,243.74,51843.0,244.02,244.05,243.22,243.74,51843.0
2019-01-22 09:45:00,243.86,244.0,243.36,243.6,79321.0,243.86,244.0,243.36,243.6,79321.0
2019-01-22 09:50:00,243.56,243.72,243.05,243.36,60785.0,243.56,243.72,243.05,243.36,60785.0
2019-01-22 09:55:00,243.29,244.45,243.15,243.88,20334.0,243.29,244.45,243.15,243.88,20334.0
2019-01-22 10:00:00,243.87,244.51,243.48,244.32,18711.0,243.87,244.51,243.48,244.32,18711.0
2019-01-22 10:05:00,244.36,244.48,243.56,244.31,26738.0,244.36,244.48,243.56,244.31,26738.0
2019-01-22 10:10:00,244.22,244.95,244.09,244.09,14785.0,244.22,244.95,244.09,244.09,14785.0
2019-01-22 10:15:00,244.11,244.67,243.86,244.57,23198.0,244.11,244.67,243.86,244.57,23198.0
2019-01-22 10:20:00,244.54,245.08,244.37,244.9,16687.0,244.54,245.08,244.37,244.9,16687.0
2019-01-22 10:25:00,244.95,245.16,244.49,244.72,14258.0,244.95,245.16,244.49,244.72,14258.0
2019-01-22 10:30:00,244.76,245.0,244.64,244.75,13543.0,244.76,245.0,244.64,244.75,13543.0
2019-01-22 10:35:00,244.68,244.94,244.39,244.76,14616.0,244.68,244.94,244.39,244.76,14616.0
2019-01-22 10:40:00,244.68,245.0,244.21,244.35,17217.0,244.68,245.0,244.21,244.35,17217.0
2019-01-22 10:45:00,244.49,244.59,244.09,244.52,15253.0,244.49,244.59,244.09,244.52,15253.0
2019-01-22 10:50:00,244.52,245.21,244.5,244.71,19297.0,244.52,245.21,244.5,244.71,19297.0
2019-01-22 10:55:00,244.84,245.06,244.61,244.67,12703.0,244.84,245.06,244.61,244.67,12703.0
2019-01-22 11:00:00,244.67,244.97,244.38,244.77,18454.0,244.67,244.97,244.38,244.77,18454.0
2019-01-22 11:05:00,244.79,244.95,244.59,244.71,7774.0,244.79,244.95,244.59,244.71,7774.0
2019-01-22 11:10:00,244.67,244.97,244.22,244.39,26033.0,244.67,244.97,244.22,244.39,26033.0
2019-01-22 11:15:00,244.33,244.55,244.22,244.41,8020.0,244.33,244.55,244.22,244.41,8020.0
2019-01-22 11:20:00,244.41,244.64,244.29,244.59,11827.0,244.41,244.64,244.29,244.59,11827.0
2019-01-22 11:25:00,244.63,244.77,244.42,244.57,11148.0,244.63,244.77,244.42,244.57,11148.0
2019-01-22 11:30:00,244.49,244.65,244.25,244.25,23661.0,244.49,244.65,244.25,244.25,23661.0
2019-01-22 11:35:00,244.33,244.58,244.22,244.23,13402.0,244.33,244.58,244.22,244.23,13402.0
2019-01-22 11:40:00,244.19,244.19,243.52,243.81,15904.0,244.19,244.19,243.52,243.81,15904.0
2019-01-22 11:45:00,243.73,244.25,243.68,244.15,11182.0,243.73,244.25,243.68,244.15,11182.0
2019-01-22 11:50:00,244.09,244.43,243.9,243.95,21569.0,244.09,244.43,243.9,243.95,21569.0
2019-01-22 11:55:00,243.95,243.95,243.49,243.55,9293.0,243.95,243.95,243.49,243.55,9293.0
2019-01-22 12:00:00,243.6,243.94,243.44,243.5,19750.0,243.6,243.94,243.44,243.5,19750.0
2019-01-22 12:05:00,243.46,244.18,243.45,243.92,13900.0,243.46,244.18,243.45,243.92,13900.0
2019-01-22 12:10:00,243.86,243.99,243.5,243.61,8838.0,243.86,243.99,243.5,243.61,8838.0
2019-01-22 12:15:00,243.65,244.15,243.65,243.93,8963.0,243.65,244.15,243.65,243.93,8963.0
2019-01-22 12:20:00,243.98,244.16,243.92,243.94,8384.0,243.98,244.16,243.92,243.94,8384.0
2019-01-22 12:25:00,243.89,244.03,243.55,243.62,15987.0,243.89,244.03,243.55,243.62,15987.0
2019-01-22 12:30:00,243.61,243.86,243.41,243.41,5746.0,243.61,243.86,243.41,243.41,5746.0
2019-01-22 12:35:00,243.45,243.67,243.28,243.5,8933.0,243.45,243.67,243.28,243.5,8933.0
2019-01-22 12:40:00,243.52,244.04,243.5,243.96,8210.0,243.52,244.04,243.5,243.96,8210.0
2019-01-22 12:45:00,243.99,244.46,243.81,244.38,15434.0,243.99,244.46,243.81,244.38,15434.0
2019-01-22 12:50:00,244.43,244.84,244.37,244.73,14038.0,244.43,244.84,244.37,244.73,14038.0
2019-01-22 12:55:00,244.67,244.9,244.45,244.74,9225.0,244.67,244.9,244.45,244.74,9225.0
2019-01-22 13:00:00,244.73,244.73,243.93,244.16,19398.0,244.73,244.73,243.93,244.16,19398.0
2019-01-22 13:05:00,244.24,244.27,243.79,243.86,19087.0,244.24,244.27,243.79,243.86,19087.0
2019-01-22 13:10:00,243.94,244.07,243.6,243.9,19177.0,243.94,244.07,243.6,243.9,19177.0
2019-01-22 13:15:00,243.99,244.19,243.49,243.65,10109.0,243.99,244.19,243.49,243.65,10109.0
2019-01-22 13:20:00,243.63,243.93,243.24,243.25,31761.0,243.63,243.93,243.24,243.25,31761.0
2019-01-22 13:25:00,243.25,243.76,243.22,243.44,9187.0,243.25,243.76,243.22,243.44,9187.0
2019-01-22 13:30:00,243.38,243.47,243.04,243.28,20147.0,243.38,243.47,243.04,243.28,20147.0
2019-01-22 13:35:00,243.26,243.56,243.25,243.54,6822.0,243.26,243.56,243.25,243.54,6822.0
2019-01-22 13:40:00,243.55,243.55,243.01,243.01,16072.0,243.55,243.55,243.01,243.01,16072.0
2019-01-22 13:45:00,243.0,243.35,242.91,243.35,26951.0,243.0,243.35,242.91,243.35,26951.0
2019-01-22 13:50:00,243.39,243.6,243.27,243.28,14925.0,243.39,243.6,243.27,243.28,14925.0
2019-01-22 13:55:00,243.29,243.55,243.29,243.51,15059.0,243.29,243.55,243.29,243.51,15059.0
2019-01-22 14:00:00,243.39,243.6,243.22,243.34,9199.0,243.39,243.6,243.22,243.34,9199.0
2019-01-22 14:05:00,243.33,243.65,243.17,243.17,5350.0,243.33,243.65,243.17,243.17,5350.0
2019-01-22 14:10:00,243.23,243.4,243.02,243.08,7415.0,243.23,243.4,243.02,243.08,7415.0
2019-01-22 14:15:00,243.18,243.6,243.12,243.13,10346.0,243.18,243.6,243.12,243.13,10346.0
2019-01-22 14:20:00,243.14,243.23,242.71,242.71,11598.0,243.14,243.23,242.71,242.71,11598.0
2019-01-22 14:25:00,242.72,242.92,242.58,242.63,9836.0,242.72,242.92,242.58,242.63,9836.0
2019-01-22 14:30:00,242.72,243.03,242.59,242.74,9256.0,242.72,243.03,242.59,242.74,9256.0
2019-01-22 14:35:00,242.74,242.96,242.32,242.54,10538.0,242.74,242.96,242.32,242.54,10538.0
2019-01-22 14:40:00,242.54,242.88,242.06,242.24,19236.0,242.54,242.88,242.06,242.24,19236.0
2019-01-22 14:45:00,242.16,242.51,242.1,242.15,10033.0,242.16,242.51,242.1,242.15,10033.0
2019-01-22 14:50:00,242.21,242.62,241.76,242.14,23697.0,242.21,242.62,241.76,242.14,23697.0
2019-01-22 14:55:00,242.2,242.28,241.75,241.84,31623.0,242.2,242.28,241.75,241.84,31623.0
2019-01-22 15:00:00,241.79,241.95,241.5,241.75,20874.0,241.79,241.95,241.5,241.75,20874.0
2019-01-22 15:05:00,241.7,241.79,241.28,241.56,23353.0,241.7,241.79,241.28,241.56,23353.0
2019-01-22 15:10:00,241.56,241.8,241.19,241.65,29990.0,241.56,241.8,241.19,241.65,29990.0
2019-01-22 15:15:00,241.74,241.99,241.7,241.88,18784.0,241.74,241.99,241.7,241.88,18784.0
2019-01-22 15:20:00,241.87,242.76,241.83,242.59,27811.0,241.87,242.76,241.83,242.59,27811.0
2019-01-22 15:25:00,242.51,243.12,242.45,243.0,28989.0,242.51,243.12,242.45,243.0,28989.0
2019-01-22 15:30:00,243.04,243.15,242.64,242.64,32621.0,243.04,243.15,242.64,242.64,32621.0
2019-01-22 15:35:00,242.53,243.44,242.03,243.44,32277.0,242.53,243.44,242.03,243.44,32277.0
2019-01-22 15:40:00,243.39,243.75,242.94,243.02,24979.0,243.39,243.75,242.94,243.02,24979.0
2019-01-22 15:45:00,242.91,243.1,242.75,242.81,27420.0,242.91,243.1,242.75,242.81,27420.0
2019-01-22 15:50:00,242.86,243.05,242.49,242.59,33642.0,242.86,243.05,242.49,242.59,33642.0
2019-01-22 15:55:00,242.55,244.05,242.44,243.99,141074.0,242.55,244.05,242.44,243.99,141074.0
2019-01-23 09:30:00,244.91,246.84,244.71,246.55,64434.0,244.91,246.84,244.71,246.55,64434.0
2019-01-23 09:35:00,246.59,247.15,246.3,246.68,26742.0,246.59,247.15,246.3,246.68,26742.0
2019-01-23 09:40:00,246.79,247.34,246.57,246.57,20794.0,246.79,247.34,246.57,246.57,20794.0
2019-01-23 09:45:00,246.71,247.78,246.71,247.67,17210.0,246.71,247.78,246.71,247.67,17210.0
2019-01-23 09:50:00,247.66,248.09,247.36,247.36,71434.0,247.66,248.09,247.36,247.36,71434.0
2019-01-23 09:55:00,247.47,248.16,247.18,247.19,25987.0,247.47,248.16,247.18,247.19,25987.0
2019-01-23 10:00:00,247.12,247.48,246.7,246.81,23689.0,247.12,247.48,246.7,246.81,23689.0
2019-01-23 10:05:00,246.77,246.9,245.84,246.03,15385.0,246.77,246.9,245.84,246.03,15385.0
2019-01-23 10:10:00,246.12,246.68,245.99,246.19,20192.0,246.12,246.68,245.99,246.19,20192.0
2019-01-23 10:15:00,246.14,246.48,245.31,245.35,21962.0,246.14,246.48,245.31,245.35,21962.0
2019-01-23 10:20:00,245.36,245.77,244.82,244.82,16546.0,245.36,245.77,244.82,244.82,16546.0
2019-01-23 10:25:00,244.88,245.16,244.6,244.67,11131.0,244.88,245.16,244.6,244.67,11131.0
2019-01-23 10:30:00,244.57,244.73,244.21,244.52,9642.0,244.57,244.73,244.21,244.52,9642.0
2019-01-23 10:35:00,244.57,245.01,244.36,244.49,13423.0,244.57,245.01,244.36,244.49,13423.0
2019-01-23 10:40:00,244.47,244.58,243.73,243.74,13127.0,244.47,244.58,243.73,243.74,13127.0
2019-01-23 10:45:00,243.66,243.87,243.27,243.28,8332.0,243.66,243.87,243.27,243.28,8332.0
2019-01-23 10:50:00,243.2,243.65,242.87,243.65,14512.0,243.2,243.65,242.87,243.65,14512.0
2019-01-23 10:55:00,243.64,243.75,242.97,243.25,10956.0,243.64,243.75,242.97,243.25,10956.0
2019-01-23 11:00:00,243.32,243.68,242.78,243.59,9283.0,243.32,243.68,242.78,243.59,9283.0
2019-01-23 11:05:00,243.61,243.86,243.35,243.4,15245.0,243.61,243.86,243.35,243.4,15245.0
2019-01-23 11:10:00,243.45,243.89,243.45,243.73,26036.0,243.45,243.89,243.45,243.73,26036.0
2019-01-23 11:15:00,243.74,243.79,242.6,242.75,12876.0,243.74,243.79,242.6,242.75,12876.0
2019-01-23 11:20:00,242.82,242.92,242.42,242.48,10604.0,242.82,242.92,242.42,242.48,10604.0
2019-01-23 11:25:00,242.5,242.66,242.08,242.55,18380.0,242.5,242.66,242.08,242.55,18380.0
2019-01-23 11:30:00,242.56,243.14,242.42,243.14,10219.0,242.56,243.14,242.42,243.14,10219.0
2019-01-23 11:35:00,243.13,243.15,242.63,242.97,9144.0,243.13,243.15,242.63,242.97,9144.0
2019-01-23 11:40:00,242.88,242.88,242.43,242.55,10240.0,242.88,242.88,242.43,242.55,10240.0
2019-01-23 11:45:00,242.55,242.64,241.9,242.0,14135.0,242.55,242.64,241.9,242.0,14135.0
2019-01-23 11:50:00,242.07,242.13,241.05,241.15,22622.0,242.07,242.13,241.05,241.15,22622.0
2019-01-23 11:55:00,241.13,241.56,241.1,241.49,10609.0,241.13,241.56,241.1,241.49,10609.0
2019-01-23 12:00:00,241.36,241.7,241.2,241.56,9338.0,241.36,241.7,241.2,241.56,9338.0
2019-01-23 12:05:00,241.56,241.78,240.78,241.03,12914.0,241.56,241.78,240.78,241.03,12914.0
2019-01-23 12:10:00,240.99,241.43,240.98,241.32,11972.0,240.99,241.43,240.98,241.32,11972.0
2019-01-23 12:15:00,241.2,241.2,240.59,240.99,12478.0,241.2,241.2,240.59,240.99,12478.0
2019-01-23 12:20:00,241.05,241.63,240.79,241.49,10669.0,241.05,241.63,240.79,241.49,10669.0
2019-01-23 12:25:00,241.54,241.96,241.41,241.53,11353.0,241.54,241.96,241.41,241.53,11353.0
2019-01-23 12:30:00,241.42,241.93,241.42,241.59,9953.0,241.42,241.93,241.42,241.59,9953.0
2019-01-23 12:35:00,241.54,241.6,241.32,241.57,9510.0,241.54,241.6,241.32,241.57,9510.0
2019-01-23 12:40:00,241.52,241.87,241.44,241.79,9082.0,241.52,241.87,241.44,241.79,9082.0
2019-01-23 12:45:00,241.95,242.26,241.95,242.09,5760.0,241.95,242.26,241.95,242.09,5760.0
2019-01-23 12:50:00,242.16,242.52,241.98,242.33,10065.0,242.16,242.52,241.98,242.33,10065.0
2019-01-23 12:55:00,242.25,242.89,242.18,242.82,7377.0,242.25,242.89,242.18,242.82,7377.0
2019-01-23 13:00:00,242.8,242.83,242.18,242.18,11832.0,242.8,242.83,242.18,242.18,11832.0
2019-01-23 13:05:00,242.18,243.07,242.17,242.98,11186.0,242.18,243.07,242.17,242.98,11186.0
2019-01-23 13:10:00,243.08,243.1,242.69,242.73,9560.0,243.08,243.1,242.69,242.73,9560.0
2019-01-23 13:15:00,242.81,243.33,242.81,243.09,6991.0,242.81,243.33,242.81,243.09,6991.0
2019-01-23 13:20:00,243.15,243.27,242.93,243.06,8173.0,243.15,243.27,242.93,243.06,8173.0
2019-01-23 13:25:00,243.08,243.33,242.81,242.87,8593.0,243.08,243.33,242.81,242.87,8593.0
2019-01-23 13:30:00,243.02,243.6,243.0,243.31,19541.0,243.02,243.6,243.0,243.31,19541.0
2019-01-23 13:35:00,243.48,243.54,243.31,243.38,14254.0,243.48,243.54,243.31,243.38,14254.0
2019-01-23 13:40:00,243.39,243.54,243.14,243.42,9953.0,243.39,243.54,243.14,243.42,9953.0
2019-01-23 13:45:00,243.5,243.84,243.34,243.7,13543.0,243.5,243.84,243.34,243.7,13543.0
2019-01-23 13:50:00,243.63,243.81,243.41,243.68,8013.0,243.63,243.81,243.41,243.68,8013.0
2019-01-23 13:55:00,243.61,243.75,243.37,243.68,7178.0,243.61,243.75,243.37,243.68,7178.0
2019-01-23 14:00:00,243.74,244.32,243.71,244.32,7867.0,243.74,244.32,243.71,244.32,7867.0
2019-01-23 14:05:00,244.31,244.31,244.1,244.17,8391.0,244.31,244.31,244.1,244.17,8391.0
2019-01-23 14:10:00,244.14,244.35,243.99,243.99,10201.0,244.14,244.35,243.99,243.99,10201.0
2019-01-23 14:15:00,243.97,244.0,243.39,243.52,8087.0,243.97,244.0,243.39,243.52,8087.0
2019-01-23 14:20:00,243.56,243.99,243.56,243.99,7867.0,243.56,243.99,243.56,243.99,7867.0
2019-01-23 14:25:00,244.0,244.31,243.89,244.3,9411.0,244.0,244.31,243.89,244.3,9411.0
2019-01-23 14:30:00,244.22,244.22,243.53,243.98,10640.0,244.22,244.22,243.53,243.98,10640.0
2019-01-23 14:35:00,243.99,244.16,243.77,243.83,8042.0,243.99,244.16,243.77,243.83,8042.0
2019-01-23 14:40:00,243.82,243.84,243.47,243.5,13040.0,243.82,243.84,243.47,243.5,13040.0
2019-01-23 14:45:00,243.33,243.41,243.05,243.26,4574.0,243.33,243.41,243.05,243.26,4574.0
2019-01-23 14:50:00,243.33,243.66,243.13,243.26,9602.0,243.33,243.66,243.13,243.26,9602.0
2019-01-23 14:55:00,243.07,243.32,242.97,243.09,15296.0,243.07,243.32,242.97,243.09,15296.0
2019-01-23 15:00:00,242.97,243.47,242.95,243.26,9556.0,242.97,243.47,242.95,243.26,9556.0
2019-01-23 15:05:00,243.31,243.52,242.97,243.14,17591.0,243.31,243.52,242.97,243.14,17591.0
2019-01-23 15:10:00,243.11,243.51,243.04,243.35,6415.0,243.11,243.51,243.04,243.35,6415.0
2019-01-23 15:15:00,243.35,244.06,243.35,243.88,12148.0,243.35,244.06,243.35,243.88,12148.0
2019-01-23 15:20:00,243.88,244.58,243.85,244.22,14888.0,243.88,244.58,243.85,244.22,14888.0
2019-01-23 15:25:00,244.14,244.35,243.92,244.18,9796.0,244.14,244.35,243.92,244.18,9796.0
2019-01-23 15:30:00,244.24,244.73,244.11,244.55,40536.0,244.24,244.73,244.11,244.55,40536.0
2019-01-23 15:35:00,244.61,244.81,244.55,244.75,35197.0,244.61,244.81,244.55,244.75,35197.0
2019-01-23 15:40:00,244.75,244.82,244.59,244.62,22790.0,244.75,244.82,244.59,244.62,22790.0
2019-01-23 15:45:00,244.71,244.94,244.58,244.92,28486.0,244.71,244.94,244.58,244.92,28486.0
2019-01-23 15:50:00,244.92,244.96,244.79,244.84,109424.0,244.92,244.96,244.79,244.84,109424.0
2019-01-23 15:55:00,244.84,245.17,244.84,245.11,113571.0,244.84,245.17,244.84,245.11,113571.0
2019-01-24 09:30:00,245.62,245.79,243.78,245.03,89220.0,245.62,245.79,243.78,245.03,89220.0
2019-01-24 09:35:00,245.02,245.98,244.65,244.85,41463.0,245.02,245.98,244.65,244.85,41463.0
2019-01-24 09:40:00,244.92,244.93,243.79,244.52,35356.0,244.92,244.93,243.79,244.52,35356.0
2019-01-24 09:45:00,244.58,245.76,244.51,245.18,61601.0,244.58,245.76,244.51,245.18,61601.0
2019-01-24 09:50:00,245.16,245.61,245.0,245.01,31708.0,245.16,245.61,245.0,245.01,31708.0
2019-01-24 09:55:00,245.0,245.0,243.83,244.07,31713.0,245.0,245.0,243.83,244.07,31713.0
2019-01-24 10:00:00,243.89,244.56,243.63,244.24,33298.0,243.89,244.56,243.63,244.24,33298.0
2019-01-24 10:05:00,244.25,244.47,244.0,244.26,21615.0,244.25,244.47,244.0,244.26,21615.0
2019-01-24 10:10:00,244.26,245.12,244.02,244.96,27422.0,244.26,245.12,244.02,244.96,27422.0
2019-01-24 10:15:00,245.06,245.35,244.94,245.0,32183.0,245.06,245.35,244.94,245.0,32183.0
2019-01-24 10:20:00,245.03,245.44,244.73,245.25,30758.0,245.03,245.44,244.73,245.25,30758.0
2019-01-24 10:25:00,245.25,245.36,244.62,245.04,21705.0,245.25,245.36,244.62,245.04,21705.0
2019-01-24 10:30:00,245.13,245.33,244.89,245.03,28299.0,245.13,245.33,244.89,245.03,28299.0
2019-01-24 10:35:00,244.97,245.03,244.21,244.61,10856.0,244.97,245.03,244.21,244.61,10856.0
2019-01-24 10:40:00,244.56,244.62,244.01,244.08,26077.0,244.56,244.62,244.01,244.08,26077.0
2019-01-24 10:45:00,244.04,244.32,243.54,243.55,30138.0,244.04,244.32,243.54,243.55,30138.0
2019-01-24 10:50:00,243.47,243.54,242.8,243.03,31913.0,243.47,243.54,242.8,243.03,31913.0
2019-01-24 10:55:00,243.05,243.18,242.49,242.55,18882.0,243.05,243.18,242.49,242.55,18882.0
2019-01-24 11:00:00,242.61,243.27,242.59,242.97,11177.0,242.61,243.27,242.59,242.97,11177.0
2019-01-24 11:05:00,242.95,243.03,242.3,242.48,37890.0,242.95,243.03,242.3,242.48,37890.0
2019-01-24 11:10:00,242.49,242.74,241.42,241.57,25074.0,242.49,242.74,241.42,241.57,25074.0
2019-01-24 11:15:00,241.65,242.0,241.35,241.62,18463.0,241.65,242.0,241.35,241.62,18463.0
2019-01-24 11:20:00,241.63,241.96,241.43,241.54,22260.0,241.63,241.96,241.43,241.54,22260.0
2019-01-24 11:25:00,241.44,241.83,241.18,241.83,51387.0,241.44,241.83,241.18,241.83,51387.0
2019-01-24 11:30:00,241.93,242.24,241.75,241.87,41883.0,241.93,242.24,241.75,241.87,41883.0
2019-01-24 11:35:00,241.82,242.82,241.82,242.66,19926.0,241.82,242.82,241.82,242.66,19926.0
2019-01-24 11:40:00,242.77,242.87,242.49,242.65,38419.0,242.77,242.87,242.49,242.65,38419.0
2019-01-24 11:45:00,242.65,243.48,242.61,243.18,42208.0,242.65,243.48,242.61,243.18,42208.0
2019-01-24 11:50:00,243.14,243.18,242.15,242.65,78809.0,243.14,243.18,242.15,242.65,78809.0
2019-01-24 11:55:00,242.72,243.15,242.38,242.84,33430.0,242.72,243.15,242.38,242.84,33430.0
2019-01-24 12:00:00,242.9,242.96,242.34,242.35,30151.0,242.9,242.96,242.34,242.35,30151.0
2019-01-24 12:05:00,242.43,242.45,241.55,241.59,39398.0,242.43,242.45,241.55,241.59,39398.0
2019-01-24 12:10:00,241.71,242.63,241.71,242.58,26518.0,241.71,242.63,241.71,242.58,26518.0
2019-01-24 12:15:00,242.6,243.5,242.6,243.36,25658.0,242.6,243.5,242.6,243.36,25658.0
2019-01-24 12:20:00,243.32,243.49,243.01,243.11,14389.0,243.32,243.49,243.01,243.11,14389.0
2019-01-24 12:25:00,243.1,243.19,242.93,243.02,7242.0,243.1,243.19,242.93,243.02,7242.0
2019-01-24 12:30:00,242.96,243.11,242.89,242.94,7308.0,242.96,243.11,242.89,242.94,7308.0
2019-01-24 12:35:00,242.92,242.92,242.46,242.58,10473.0,242.92,242.92,242.46,242.58,10473.0
2019-01-24 12:40:00,242.54,242.6,242.28,242.34,7240.0,242.54,242.6,242.28,242.34,7240.0
2019-01-24 12:45:00,242.39,242.48,242.21,242.21,7357.0,242.39,242.48,242.21,242.21,7357.0
2019-01-24 12:50:00,242.08,242.22,241.88,242.02,6618.0,242.08,242.22,241.88,242.02,6618.0
2019-01-24 12:55:00,242.08,242.25,241.92,242.04,12184.0,242.08,242.25,241.92,242.04,12184.0
2019-01-24 13:00:00,242.0,242.16,241.57,241.84,12914.0,242.0,242.16,241.57,241.84,12914.0
2019-01-24 13:05:00,241.83,241.98,241.71,241.71,7922.0,241.83,241.98,241.71,241.71,7922.0
2019-01-24 13:10:00,241.69,241.75,241.25,241.4,18057.0,241.69,241.75,241.25,241.4,18057.0
2019-01-24 13:15:00,241.36,241.82,241.18,241.76,10383.0,241.36,241.82,241.18,241.76,10383.0
2019-01-24 13:20:00,241.85,242.08,241.75,241.88,13178.0,241.85,242.08,241.75,241.88,13178.0
2019-01-24 13:25:00,241.86,242.32,241.72,242.2,7724.0,241.86,242.32,241.72,242.2,7724.0
2019-01-24 13:30:00,242.12,242.37,242.04,242.37,13897.0,242.12,242.37,242.04,242.37,13897.0
2019-01-24 13:35:00,242.42,242.45,242.16,242.27,18638.0,242.42,242.45,242.16,242.27,18638.0
2019-01-24 13:40:00,242.22,242.43,241.95,242.02,27483.0,242.22,242.43,241.95,242.02,27483.0
2019-01-24 13:45:00,242.07,242.3,241.94,242.02,12419.0,242.07,242.3,241.94,242.02,12419.0
2019-01-24 13:50:00,242.0,242.08,241.74,242.02,27838.0,242.0,242.08,241.74,242.02,27838.0
2019-01-24 13:55:00,241.95,242.5,241.68,242.5,67305.0,241.95,242.5,241.68,242.5,67305.0
2019-01-24 14:00:00,242.61,242.61,241.97,242.31,33671.0,242.61,242.61,241.97,242.31,33671.0
2019-01-24 14:05:00,242.3,243.07,242.3,242.83,22369.0,242.3,243.07,242.3,242.83,22369.0
2019-01-24 14:10:00,242.84,242.84,242.51,242.51,10293.0,242.84,242.84,242.51,242.51,10293.0
2019-01-24 14:15:00,242.42,242.65,242.37,242.62,11358.0,242.42,242.65,242.37,242.62,11358.0
2019-01-24 14:20:00,242.6,242.99,242.49,242.72,19206.0,242.6,242.99,242.49,242.72,19206.0
2019-01-24 14:25:00,242.7,242.96,242.53,242.96,9576.0,242.7,242.96,242.53,242.96,9576.0
2019-01-24 14:30:00,242.9,243.03,242.53,243.03,25798.0,242.9,243.03,242.53,243.03,25798.0
2019-01-24 14:35:00,242.98,243.47,242.93,243.34,17930.0,242.98,243.47,242.93,243.34,17930.0
2019-01-24 14:40:00,243.28,243.28,242.86,242.93,6115.0,243.28,243.28,242.86,242.93,6115.0
2019-01-24 14:45:00,242.87,242.95,242.13,242.14,13398.0,242.87,242.95,242.13,242.14,13398.0
2019-01-24 14:50:00,242.19,242.74,242.19,242.66,23129.0,242.19,242.74,242.19,242.66,23129.0
2019-01-24 14:55:00,242.74,242.77,242.3,242.44,25628.0,242.74,242.77,242.3,242.44,25628.0
2019-01-24 15:00:00,242.43,242.83,242.36,242.83,21823.0,242.43,242.83,242.36,242.83,21823.0
2019-01-24 15:05:00,242.76,243.48,242.76,243.31,39696.0,242.76,243.48,242.76,243.31,39696.0
2019-01-24 15:10:00,243.28,243.39,243.04,243.24,33240.0,243.28,243.39,243.04,243.24,33240.0
2019-01-24 15:15:00,243.26,243.56,243.14,243.21,26143.0,243.26,243.56,243.14,243.21,26143.0
2019-01-24 15:20:00,243.27,243.29,242.66,242.68,15481.0,243.27,243.29,242.66,242.68,15481.0
2019-01-24 15:25:00,242.64,242.84,242.2,242.41,43654.0,242.64,242.84,242.2,242.41,43654.0
2019-01-24 15:30:00,242.41,242.59,242.17,242.59,36606.0,242.41,242.59,242.17,242.59,36606.0
2019-01-24 15:35:00,242.6,242.66,242.3,242.55,26652.0,242.6,242.66,242.3,242.55,26652.0
2019-01-24 15:40:00,242.54,242.72,242.38,242.53,26054.0,242.54,242.72,242.38,242.53,26054.0
2019-01-24 15:45:00,242.53,242.63,242.38,242.45,30249.0,242.53,242.63,242.38,242.45,30249.0
2019-01-24 15:50:00,242.48,243.08,242.48,242.88,49357.0,242.48,243.08,242.48,242.88,49357.0
2019-01-24 15:55:00,242.86,243.14,242.43,242.44,149383.0,242.86,243.14,242.43,242.44,149383.0
2019-01-25 09:30:00,244.99,246.44,244.74,245.01,235065.0,244.99,246.44,244.74,245.01,235065.0
2019-01-25 09:35:00,245.02,245.36,243.89,244.97,54248.0,245.02,245.36,243.89,244.97,54248.0
2019-01-25 09:40:00,245.05,245.13,243.6,243.6,29554.0,245.05,245.13,243.6,243.6,29554.0
2019-01-25 09:45:00,243.83,244.21,243.51,244.12,38344.0,243.83,244.21,243.51,244.12,38344.0
2019-01-25 09:50:00,244.09,244.46,243.85,244.11,39998.0,244.09,244.46,243.85,244.11,39998.0
2019-01-25 09:55:00,244.06,244.47,243.43,244.34,69413.0,244.06,244.47,243.43,244.34,69413.0
2019-01-25 10:00:00,244.4,245.38,244.39,244.94,122800.0,244.4,245.38,244.39,244.94,122800.0
2019-01-25 10:05:00,244.93,245.6,244.88,245.15,43254.0,244.93,245.6,244.88,245.15,43254.0
2019-01-25 10:10:00,245.08,245.11,244.34,245.09,35364.0,245.08,245.11,244.34,245.09,35364.0
2019-01-25 10:15:00,245.15,245.28,244.55,244.59,24555.0,245.15,245.28,244.55,244.59,24555.0
2019-01-25 10:20:00,244.66,244.99,244.54,244.6,28324.0,244.66,244.99,244.54,244.6,28324.0
2019-01-25 10:25:00,244.7,245.17,244.45,244.9,28207.0,244.7,245.17,244.45,244.9,28207.0
2019-01-25 10:30:00,244.97,245.31,244.59,244.8,34345.0,244.97,245.31,244.59,244.8,34345.0
2019-01-25 10:35:00,244.81,245.05,244.7,244.98,23955.0,244.81,245.05,244.7,244.98,23955.0
2019-01-25 10:40:00,245.05,245.33,244.86,245.12,18340.0,245.05,245.33,244.86,245.12,18340.0
2019-01-25 10:45:00,245.18,245.52,245.12,245.35,16643.0,245.18,245.52,245.12,245.35,16643.0
2019-01-25 10:50:00,245.38,245.42,245.14,245.24,16842.0,245.38,245.42,245.14,245.24,16842.0
2019-01-25 10:55:00,245.24,245.41,245.07,245.07,30347.0,245.24,245.41,245.07,245.07,30347.0
2019-01-25 11:00:00,245.11,245.65,245.1,245.62,26460.0,245.11,245.65,245.1,245.62,26460.0
2019-01-25 11:05:00,245.66,246.05,245.58,246.05,34314.0,245.66,246.05,245.58,246.05,34314.0
2019-01-25 11:10:00,246.0,246.12,245.79,245.86,18547.0,246.0,246.12,245.79,245.86,18547.0
2019-01-25 11:15:00,245.82,245.95,245.55,245.87,55057.0,245.82,245.95,245.55,245.87,55057.0
2019-01-25 11:20:00,245.91,246.24,245.74,245.99,28277.0,245.91,246.24,245.74,245.99,28277.0
2019-01-25 11:25:00,246.0,246.24,245.94,245.94,23818.0,246.0,246.24,245.94,245.94,23818.0
2019-01-25 11:30:00,245.97,246.24,245.68,245.68,21475.0,245.97,246.24,245.68,245.68,21475.0
2019-01-25 11:35:00,245.64,245.87,245.51,245.78,23990.0,245.64,245.87,245.51,245.78,23990.0
2019-01-25 11:40:00,245.85,246.17,245.62,246.15,20556.0,245.85,246.17,245.62,246.15,20556.0
2019-01-25 11:45:00,246.15,246.4,246.1,246.31,18384.0,246.15,246.4,246.1,246.31,18384.0
2019-01-25 11:50:00,246.33,246.88,246.15,246.7,23200.0,246.33,246.88,246.15,246.7,23200.0
2019-01-25 11:55:00,246.67,247.01,246.63,246.9,21649.0,246.67,247.01,246.63,246.9,21649.0
2019-01-25 12:00:00,246.91,246.98,246.66,246.91,27045.0,246.91,246.98,246.66,246.91,27045.0
2019-01-25 12:05:00,246.86,247.1,246.65,246.8,52418.0,246.86,247.1,246.65,246.8,52418.0
2019-01-25 12:10:00,246.83,247.03,246.78,246.87,19032.0,246.83,247.03,246.78,246.87,19032.0
2019-01-25 12:15:00,246.95,247.1,246.91,246.98,50179.0,246.95,247.1,246.91,246.98,50179.0
2019-01-25 12:20:00,246.98,247.01,246.66,246.94,29626.0,246.98,247.01,246.66,246.94,29626.0
2019-01-25 12:25:00,247.0,247.05,246.78,246.78,14843.0,247.0,247.05,246.78,246.78,14843.0
2019-01-25 12:30:00,246.77,246.77,246.43,246.47,18511.0,246.77,246.77,246.43,246.47,18511.0
2019-01-25 12:35:00,246.46,247.0,246.32,246.98,25583.0,246.46,247.0,246.32,246.98,25583.0
2019-01-25 12:40:00,247.0,247.07,246.35,246.41,21318.0,247.0,247.07,246.35,246.41,21318.0
2019-01-25 12:45:00,246.43,246.5,245.86,246.06,29236.0,246.43,246.5,245.86,246.06,29236.0
2019-01-25 12:50:00,246.1,246.11,245.59,246.11,22028.0,246.1,246.11,245.59,246.11,22028.0
2019-01-25 12:55:00,246.0,246.24,245.97,246.13,15176.0,246.0,246.24,245.97,246.13,15176.0
2019-01-25 13:00:00,246.15,246.28,245.99,246.0,16007.0,246.15,246.28,245.99,246.0,16007.0
2019-01-25 13:05:00,246.02,246.24,245.91,246.08,21603.0,246.02,246.24,245.91,246.08,21603.0
2019-01-25 13:10:00,246.0,246.29,245.81,246.29,19554.0,246.0,246.29,245.81,246.29,19554.0
2019-01-25 13:15:00,246.28,246.31,245.84,245.89,19879.0,246.28,246.31,245.84,245.89,19879.0
2019-01-25 13:20:00,245.87,246.22,245.81,246.05,21355.0,245.87,246.22,245.81,246.05,21355.0
2019-01-25 13:25:00,246.07,246.27,245.97,246.14,9096.0,246.07,246.27,245.97,246.14,9096.0
2019-01-25 13:30:00,246.13,246.24,245.83,246.23,36040.0,246.13,246.24,245.83,246.23,36040.0
2019-01-25 13:35:00,246.21,246.68,246.2,246.3,19521.0,246.21,246.68,246.2,246.3,19521.0
2019-01-25 13:40:00,246.35,246.43,246.26,246.31,7365.0,246.35,246.43,246.26,246.31,7365.0
2019-01-25 13:45:00,246.3,246.3,246.1,246.13,8991.0,246.3,246.3,246.1,246.13,8991.0
2019-01-25 13:50:00,246.12,246.25,245.96,246.17,12957.0,246.12,246.25,245.96,246.17,12957.0
2019-01-25 13:55:00,246.19,246.24,246.02,246.13,8460.0,246.19,246.24,246.02,246.13,8460.0
2019-01-25 14:00:00,246.1,246.19,245.95,246.13,12336.0,246.1,246.19,245.95,246.13,12336.0
2019-01-25 14:05:00,246.17,246.17,245.9,246.03,13085.0,246.17,246.17,245.9,246.03,13085.0
2019-01-25 14:10:00,246.0,246.03,245.67,245.83,11064.0,246.0,246.03,245.67,245.83,11064.0
2019-01-25 14:15:00,245.81,246.09,245.34,245.63,18292.0,245.81,246.09,245.34,245.63,18292.0
2019-01-25 14:20:00,245.64,245.72,245.38,245.49,26350.0,245.64,245.72,245.38,245.49,26350.0
2019-01-25 14:25:00,245.55,245.55,244.72,244.94,24141.0,245.55,245.55,244.72,244.94,24141.0
2019-01-25 14:30:00,244.97,245.19,244.88,245.19,23044.0,244.97,245.19,244.88,245.19,23044.0
2019-01-25 14:35:00,245.11,245.34,244.99,245.05,13577.0,245.11,245.34,244.99,245.05,13577.0
2019-01-25 14:40:00,245.05,245.4,245.02,245.37,12729.0,245.05,245.4,245.02,245.37,12729.0
2019-01-25 14:45:00,245.35,245.36,244.99,245.04,10535.0,245.35,245.36,244.99,245.04,10535.0
2019-01-25 14:50:00,245.05,245.34,244.89,245.2,20245.0,245.05,245.34,244.89,245.2,20245.0
2019-01-25 14:55:00,245.2,245.43,245.01,245.13,17711.0,245.2,245.43,245.01,245.13,17711.0
2019-01-25 15:00:00,245.11,245.28,244.97,245.11,17953.0,245.11,245.28,244.97,245.11,17953.0
2019-01-25 15:05:00,245.12,245.13,244.87,244.92,16012.0,245.12,245.13,244.87,244.92,16012.0
2019-01-25 15:10:00,244.87,245.0,244.81,244.88,25129.0,244.87,245.0,244.81,244.88,25129.0
2019-01-25 15:15:00,244.88,245.05,244.86,244.89,83336.0,244.88,245.05,244.86,244.89,83336.0
2019-01-25 15:20:00,244.89,244.93,244.7,244.71,43446.0,244.89,244.93,244.7,244.71,43446.0
2019-01-25 15:25:00,244.7,244.78,244.37,244.5,33656.0,244.7,244.78,244.37,244.5,33656.0
2019-01-25 15:30:00,244.5,244.57,244.15,244.47,47523.0,244.5,244.57,244.15,244.47,47523.0
2019-01-25 15:35:00,244.5,244.82,244.27,244.77,64858.0,244.5,244.82,244.27,244.77,64858.0
2019-01-25 15:40:00,244.76,244.88,244.51,244.63,94389.0,244.76,244.88,244.51,244.63,94389.0
2019-01-25 15:45:00,244.64,244.72,244.5,244.61,57489.0,244.64,244.72,244.5,244.61,57489.0
2019-01-25 15:50:00,244.6,244.64,244.35,244.43,65203.0,244.6,244.64,244.35,244.43,65203.0
2019-01-25 15:55:00,244.44,245.04,244.33,244.95,195958.0,244.44,245.04,244.33,244.95,195958.0
2019-01-28 09:30:00,241.0,241.68,239.62,240.24,104594.0,241.0,241.68,239.62,240.24,104594.0
2019-01-28 09:35:00,240.07,240.85,239.35,240.6,28013.0,240.07,240.85,239.35,240.6,28013.0
2019-01-28 09:40:00,240.59,241.87,240.49,241.51,35600.0,240.59,241.87,240.49,241.51,35600.0
2019-01-28 09:45:00,241.56,241.88,240.79,241.1,43911.0,241.56,241.88,240.79,241.1,43911.0
2019-01-28 09:50:00,240.98,241.01,240.38,240.79,37346.0,240.98,241.01,240.38,240.79,37346.0
2019-01-28 09:55:00,240.78,242.26,240.31,242.18,33606.0,240.78,242.26,240.31,242.18,33606.0
2019-01-28 10:00:00,242.09,242.36,241.54,241.96,48040.0,242.09,242.36,241.54,241.96,48040.0
2019-01-28 10:05:00,242.03,242.95,241.95,242.75,33826.0,242.03,242.95,241.95,242.75,33826.0
2019-01-28 10:10:00,242.66,242.96,242.16,242.18,26596.0,242.66,242.96,242.16,242.18,26596.0
2019-01-28 10:15:00,242.18,242.98,242.11,242.93,17562.0,242.18,242.98,242.11,242.93,17562.0
2019-01-28 10:20:00,242.93,243.22,242.83,243.02,16022.0,242.93,243.22,242.83,243.02,16022.0
2019-01-28 10:25:00,243.01,243.16,242.72,243.08,28170.0,243.01,243.16,242.72,243.08,28170.0
2019-01-28 10:30:00,242.97,243.07,242.45,242.54,10447.0,242.97,243.07,242.45,242.54,10447.0
2019-01-28 10:35:00,242.59,242.68,242.13,242.3,17384.0,242.59,242.68,242.13,242.3,17384.0
2019-01-28 10:40:00,242.24,242.87,242.24,242.82,13009.0,242.24,242.87,242.24,242.82,13009.0
2019-01-28 10:45:00,242.89,242.94,242.09,242.1,18077.0,242.89,242.94,242.09,242.1,18077.0
2019-01-28 10:50:00,242.16,242.47,242.03,242.4,25657.0,242.16,242.47,242.03,242.4,25657.0
2019-01-28 10:55:00,242.37,242.44,241.83,241.94,9784.0,242.37,242.44,241.83,241.94,9784.0
2019-01-28 11:00:00,241.87,242.03,241.6,241.75,20835.0,241.87,242.03,241.6,241.75,20835.0
2019-01-28 11:05:00,241.74,242.21,241.7,242.15,11872.0,241.74,242.21,241.7,242.15,11872.0
2019-01-28 11:10:00,242.11,242.78,241.98,242.56,8753.0,242.11,242.78,241.98,242.56,8753.0
2019-01-28 11:15:00,242.59,242.62,242.29,242.34,8000.0,242.59,242.62,242.29,242.34,8000.0
2019-01-28 11:20:00,242.38,242.79,242.17,242.41,6360.0,242.38,242.79,242.17,242.41,6360.0
2019-01-28 11:25:00,242.5,242.72,242.32,242.54,13087.0,242.5,242.72,242.32,242.54,13087.0
2019-01-28 11:30:00,242.57,242.73,242.21,242.31,11938.0,242.57,242.73,242.21,242.31,11938.0
2019-01-28 11:35:00,242.3,242.3,241.65,241.83,24999.0,242.3,242.3,241.65,241.83,24999.0
2019-01-28 11:40:00,241.89,241.91,241.63,241.64,11066.0,241.89,241.91,241.63,241.64,11066.0
2019-01-28 11:45:00,241.55,241.99,241.44,241.77,20957.0,241.55,241.99,241.44,241.77,20957.0
2019-01-28 11:50:00,241.65,241.96,241.38,241.49,20206.0,241.65,241.96,241.38,241.49,20206.0
2019-01-28 11:55:00,241.39,241.89,241.18,241.47,17990.0,241.39,241.89,241.18,241.47,17990.0
2019-01-28 12:00:00,241.4,241.72,241.2,241.56,15250.0,241.4,241.72,241.2,241.56,15250.0
2019-01-28 12:05:00,241.51,242.0,241.43,242.0,8780.0,241.51,242.0,241.43,242.0,8780.0
2019-01-28 12:10:00,242.0,242.0,241.57,241.62,9512.0,242.0,242.0,241.57,241.62,9512.0
2019-01-28 12:15:00,241.66,241.94,241.66,241.78,8702.0,241.66,241.94,241.66,241.78,8702.0
2019-01-28 12:20:00,241.85,242.02,241.77,241.9,10254.0,241.85,242.02,241.77,241.9,10254.0
2019-01-28 12:25:00,241.91,242.14,241.84,242.05,8261.0,241.91,242.14,241.84,242.05,8261.0
2019-01-28 12:30:00,242.01,242.12,241.87,241.88,7845.0,242.01,242.12,241.87,241.88,7845.0
2019-01-28 12:35:00,241.87,242.21,241.71,242.1,8379.0,241.87,242.21,241.71,242.1,8379.0
2019-01-28 12:40:00,242.13,242.43,242.11,242.18,5376.0,242.13,242.43,242.11,242.18,5376.0
2019-01-28 12:45:00,242.22,242.34,242.12,242.13,7447.0,242.22,242.34,242.12,242.13,7447.0
2019-01-28 12:50:00,242.22,242.36,242.0,242.06,5961.0,242.22,242.36,242.0,242.06,5961.0
2019-01-28 12:55:00,242.03,242.05,241.67,241.84,7577.0,242.03,242.05,241.67,241.84,7577.0
2019-01-28 13:00:00,241.79,241.84,241.54,241.67,6091.0,241.79,241.84,241.54,241.67,6091.0
2019-01-28 13:05:00,241.65,242.05,241.6,241.95,11707.0,241.65,242.05,241.6,241.95,11707.0
2019-01-28 13:10:00,242.0,242.1,241.72,241.87,25922.0,242.0,242.1,241.72,241.87,25922.0
2019-01-28 13:15:00,241.84,241.95,241.79,241.9,5036.0,241.84,241.95,241.79,241.9,5036.0
2019-01-28 13:20:00,241.86,242.08,241.66,241.84,46991.0,241.86,242.08,241.66,241.84,46991.0
2019-01-28 13:25:00,241.86,241.88,241.67,241.69,6637.0,241.86,241.88,241.67,241.69,6637.0
2019-01-28 13:30:00,241.74,242.06,241.69,241.96,18192.0,241.74,242.06,241.69,241.96,18192.0
2019-01-28 13:35:00,242.06,242.12,241.86,241.88,15608.0,242.06,242.12,241.86,241.88,15608.0
2019-01-28 13:40:00,241.92,241.97,241.72,241.78,15296.0,241.92,241.97,241.72,241.78,15296.0
2019-01-28 13:45:00,241.77,242.08,241.71,242.05,10500.0,241.77,242.08,241.71,242.05,10500.0
2019-01-28 13:50:00,242.02,242.25,241.86,241.97,18126.0,242.02,242.25,241.86,241.97,18126.0
2019-01-28 13:55:00,241.88,241.94,241.56,241.75,10342.0,241.88,241.94,241.56,241.75,10342.0
2019-01-28 14:00:00,241.75,241.99,241.52,241.57,12076.0,241.75,241.99,241.52,241.57,12076.0
2019-01-28 14:05:00,241.53,241.75,241.48,241.73,8781.0,241.53,241.75,241.48,241.73,8781.0
2019-01-28 14:10:00,241.69,241.77,241.38,241.44,10320.0,241.69,241.77,241.38,241.44,10320.0
2019-01-28 14:15:00,241.41,241.64,241.28,241.4,9123.0,241.41,241.64,241.28,241.4,9123.0
2019-01-28 14:20:00,241.44,241.62,241.1,241.1,9063.0,241.44,241.62,241.1,241.1,9063.0
2019-01-28 14:25:00,241.09,241.21,240.98,241.16,10616.0,241.09,241.21,240.98,241.16,10616.0
2019-01-28 14:30:00,241.21,241.4,241.21,241.33,6634.0,241.21,241.4,241.21,241.33,6634.0
2019-01-28 14:35:00,241.37,241.39,241.2,241.37,7347.0,241.37,241.39,241.2,241.37,7347.0
2019-01-28 14:40:00,241.31,241.32,240.96,241.19,9937.0,241.31,241.32,240.96,241.19,9937.0
2019-01-28 14:45:00,241.18,241.64,241.17,241.64,12733.0,241.18,241.64,241.17,241.64,12733.0
2019-01-28 14:50:00,241.67,241.97,241.67,241.72,9170.0,241.67,241.97,241.67,241.72,9170.0
2019-01-28 14:55:00,241.82,241.89,241.6,241.6,8964.0,241.82,241.89,241.6,241.6,8964.0
2019-01-28 15:00:00,241.63,241.86,241.63,241.76,10783.0,241.63,241.86,241.63,241.76,10783.0
2019-01-28 15:05:00,241.8,241.87,241.51,241.51,11787.0,241.8,241.87,241.51,241.51,11787.0
2019-01-28 15:10:00,241.55,241.78,241.43,241.73,11205.0,241.55,241.78,241.43,241.73,11205.0
2019-01-28 15:15:00,241.75,241.75,241.53,241.62,13721.0,241.75,241.75,241.53,241.62,13721.0
2019-01-28 15:20:00,241.62,242.0,241.61,241.86,14012.0,241.62,242.0,241.61,241.86,14012.0
2019-01-28 15:25:00,241.83,241.91,241.76,241.8,14570.0,241.83,241.91,241.76,241.8,14570.0
2019-01-28 15:30:00,241.79,241.82,241.5,241.51,21746.0,241.79,241.82,241.5,241.51,21746.0
2019-01-28 15:35:00,241.5,241.61,241.48,241.56,25872.0,241.5,241.61,241.48,241.56,25872.0
2019-01-28 15:40:00,241.54,241.65,241.37,241.47,26623.0,241.54,241.65,241.37,241.47,26623.0
2019-01-28 15:45:00,241.55,241.7,241.3,241.32,21919.0,241.55,241.7,241.3,241.32,21919.0
2019-01-28 15:50:00,241.36,241.45,241.07,241.07,31568.0,241.36,241.45,241.07,241.07,31568.0
2019-01-28 15:55:00,241.07,241.92,241.07,241.84,102605.0,241.07,241.92,241.07,241.84,102605.0
2019-01-29 09:30:00,241.81,242.87,240.69,242.71,61335.0,241.81,242.87,240.69,242.71,61335.0
2019-01-29 09:35:00,242.59,242.59,241.33,241.44,21991.0,242.59,242.59,241.33,241.44,21991.0
2019-01-29 09:40:00,241.44,241.45,240.28,240.31,26850.0,241.44,241.45,240.28,240.31,26850.0
2019-01-29 09:45:00,240.36,241.13,240.23,240.54,29678.0,240.36,241.13,240.23,240.54,29678.0
2019-01-29 09:50:00,240.48,240.99,240.47,240.83,16804.0,240.48,240.99,240.47,240.83,16804.0
2019-01-29 09:55:00,240.94,241.46,240.82,241.43,12319.0,240.94,241.46,240.82,241.43,12319.0
2019-01-29 10:00:00,241.26,242.0,241.26,241.69,14623.0,241.26,242.0,241.26,241.69,14623.0
2019-01-29 10:05:00,241.83,241.83,241.26,241.26,13584.0,241.83,241.83,241.26,241.26,13584.0
2019-01-29 10:10:00,241.24,241.24,240.74,240.84,8715.0,241.24,241.24,240.74,240.84,8715.0
2019-01-29 10:15:00,240.73,240.96,240.53,240.62,16224.0,240.73,240.96,240.53,240.62,16224.0
2019-01-29 10:20:00,240.61,240.69,240.24,240.49,14707.0,240.61,240.69,240.24,240.49,14707.0
2019-01-29 10:25:00,240.53,241.27,240.46,241.27,11958.0,240.53,241.27,240.46,241.27,11958.0
2019-01-29 10:30:00,241.29,241.37,240.82,240.87,7713.0,241.29,241.37,240.82,240.87,7713.0
2019-01-29 10:35:00,240.9,240.99,240.53,240.55,10083.0,240.9,240.99,240.53,240.55,10083.0
2019-01-29 10:40:00,240.57,240.72,240.2,240.49,19561.0,240.57,240.72,240.2,240.49,19561.0
2019-01-29 10:45:00,240.67,240.69,239.62,239.9,16100.0,240.67,240.69,239.62,239.9,16100.0
2019-01-29 10:50:00,239.77,239.8,238.42,238.52,24840.0,239.77,239.8,238.42,238.52,24840.0
2019-01-29 10:55:00,238.43,238.56,237.39,237.54,57294.0,238.43,238.56,237.39,237.54,57294.0
2019-01-29 11:00:00,237.49,238.07,237.27,237.81,32599.0,237.49,238.07,237.27,237.81,32599.0
2019-01-29 11:05:00,237.79,238.5,237.57,238.26,17762.0,237.79,238.5,237.57,238.26,17762.0
2019-01-29 11:10:00,238.34,238.45,238.2,238.45,15224.0,238.34,238.45,238.2,238.45,15224.0
2019-01-29 11:15:00,238.5,239.41,238.5,239.34,57946.0,238.5,239.41,238.5,239.34,57946.0
2019-01-29 11:20:00,239.18,239.31,238.66,238.69,15894.0,239.18,239.31,238.66,238.69,15894.0
2019-01-29 11:25:00,238.53,238.78,238.26,238.33,12351.0,238.53,238.78,238.26,238.33,12351.0
2019-01-29 11:30:00,238.43,238.6,238.12,238.42,9749.0,238.43,238.6,238.12,238.42,9749.0
2019-01-29 11:35:00,238.38,238.63,238.28,238.62,4725.0,238.38,238.63,238.28,238.62,4725.0
2019-01-29 11:40:00,238.51,238.55,238.24,238.44,7213.0,238.51,238.55,238.24,238.44,7213.0
2019-01-29 11:45:00,238.45,238.55,238.25,238.36,7320.0,238.45,238.55,238.25,238.36,7320.0
2019-01-29 11:50:00,238.32,238.42,238.26,238.34,8132.0,238.32,238.42,238.26,238.34,8132.0
2019-01-29 11:55:00,238.27,238.32,238.03,238.06,12026.0,238.27,238.32,238.03,238.06,12026.0
2019-01-29 12:00:00,238.12,238.3,238.04,238.2,7779.0,238.12,238.3,238.04,238.2,7779.0
2019-01-29 12:05:00,238.19,238.43,238.16,238.41,9454.0,238.19,238.43,238.16,238.41,9454.0
2019-01-29 12:10:00,238.49,238.99,238.49,238.99,10458.0,238.49,238.99,238.49,238.99,10458.0
2019-01-29 12:15:00,239.06,239.06,238.5,238.96,47995.0,239.06,239.06,238.5,238.96,47995.0
2019-01-29 12:20:00,238.94,239.41,238.93,239.37,14121.0,238.94,239.41,238.93,239.37,14121.0
2019-01-29 12:25:00,239.3,239.46,239.13,239.24,13349.0,239.3,239.46,239.13,239.24,13349.0
2019-01-29 12:30:00,239.25,239.31,238.96,239.13,11768.0,239.25,239.31,238.96,239.13,11768.0
2019-01-29 12:35:00,239.19,239.19,238.81,239.06,7625.0,239.19,239.19,238.81,239.06,7625.0
2019-01-29 12:40:00,239.12,239.29,238.84,238.98,4766.0,239.12,239.29,238.84,238.98,4766.0
2019-01-29 12:45:00,238.98,239.05,238.68,238.69,6773.0,238.98,239.05,238.68,238.69,6773.0
2019-01-29 12:50:00,238.75,239.2,238.74,239.2,10695.0,238.75,239.2,238.74,239.2,10695.0
2019-01-29 12:55:00,239.21,239.4,239.16,239.16,3801.0,239.21,239.4,239.16,239.16,3801.0
2019-01-29 13:00:00,239.18,239.18,238.94,239.06,7945.0,239.18,239.18,238.94,239.06,7945.0
2019-01-29 13:05:00,239.09,239.13,238.97,239.13,7863.0,239.09,239.13,238.97,239.13,7863.0
2019-01-29 13:10:00,239.12,239.24,238.87,238.87,4491.0,239.12,239.24,238.87,238.87,4491.0
2019-01-29 13:15:00,238.85,239.19,238.85,239.08,6138.0,238.85,239.19,238.85,239.08,6138.0
2019-01-29 13:20:00,239.17,239.3,239.03,239.27,7196.0,239.17,239.3,239.03,239.27,7196.0
2019-01-29 13:25:00,239.24,239.27,239.1,239.24,5750.0,239.24,239.27,239.1,239.24,5750.0
2019-01-29 13:30:00,239.24,239.35,239.17,239.17,4800.0,239.24,239.35,239.17,239.17,4800.0
2019-01-29 13:35:00,239.16,239.16,238.88,239.07,2300.0,239.16,239.16,238.88,239.07,2300.0
2019-01-29 13:40:00,239.05,239.36,238.9,239.3,8460.0,239.05,239.36,238.9,239.3,8460.0
2019-01-29 13:45:00,239.35,239.36,239.22,239.23,4683.0,239.35,239.36,239.22,239.23,4683.0
2019-01-29 13:50:00,239.23,239.41,238.96,239.01,6982.0,239.23,239.41,238.96,239.01,6982.0
2019-01-29 13:55:00,239.05,239.32,239.02,239.25,4707.0,239.05,239.32,239.02,239.25,4707.0
2019-01-29 14:00:00,239.22,239.25,239.0,239.01,8298.0,239.22,239.25,239.0,239.01,8298.0
2019-01-29 14:05:00,239.03,239.15,239.01,239.08,6226.0,239.03,239.15,239.01,239.08,6226.0
2019-01-29 14:10:00,239.02,239.11,238.96,239.03,6011.0,239.02,239.11,238.96,239.03,6011.0
2019-01-29 14:15:00,238.97,238.99,238.76,238.79,7484.0,238.97,238.99,238.76,238.79,7484.0
2019-01-29 14:20:00,238.76,238.78,238.41,238.46,7787.0,238.76,238.78,238.41,238.46,7787.0
2019-01-29 14:25:00,238.4,238.47,238.28,238.47,12009.0,238.4,238.47,238.28,238.47,12009.0
2019-01-29 14:30:00,238.44,238.82,238.38,238.76,6929.0,238.44,238.82,238.38,238.76,6929.0
2019-01-29 14:35:00,238.59,238.62,238.4,238.57,13659.0,238.59,238.62,238.4,238.57,13659.0
2019-01-29 14:40:00,238.45,238.53,238.27,238.29,24568.0,238.45,238.53,238.27,238.29,24568.0
2019-01-29 14:45:00,238.32,238.38,237.95,237.96,11378.0,238.32,238.38,237.95,237.96,11378.0
2019-01-29 14:50:00,237.91,238.19,237.91,238.14,8764.0,237.91,238.19,237.91,238.14,8764.0
2019-01-29 14:55:00,238.19,238.19,237.7,237.7,9466.0,238.19,238.19,237.7,237.7,9466.0
2019-01-29 15:00:00,237.75,238.06,237.72,237.96,15351.0,237.75,238.06,237.72,237.96,15351.0
2019-01-29 15:05:00,237.92,238.0,237.74,237.95,6690.0,237.92,238.0,237.74,237.95,6690.0
2019-01-29 15:10:00,237.98,238.03,237.84,237.87,7876.0,237.98,238.03,237.84,237.87,7876.0
2019-01-29 15:15:00,237.9,238.11,237.9,238.04,25278.0,237.9,238.11,237.9,238.04,25278.0
2019-01-29 15:20:00,238.05,238.61,238.02,238.61,13633.0,238.05,238.61,238.02,238.61,13633.0
2019-01-29 15:25:00,238.6,238.66,238.37,238.38,18182.0,238.6,238.66,238.37,238.38,18182.0
2019-01-29 15:30:00,238.44,238.63,238.4,238.48,20671.0,238.44,238.63,238.4,238.48,20671.0
2019-01-29 15:35:00,238.46,238.5,238.25,238.34,23954.0,238.46,238.5,238.25,238.34,23954.0
2019-01-29 15:40:00,238.37,238.56,238.24,238.41,27592.0,238.37,238.56,238.24,238.41,27592.0
2019-01-29 15:45:00,238.44,238.51,238.01,238.13,29896.0,238.44,238.51,238.01,238.13,29896.0
2019-01-29 15:50:00,238.12,238.15,237.88,238.13,40213.0,238.12,238.15,237.88,238.13,40213.0
2019-01-29 15:55:00,238.17,238.43,238.15,238.27,91102.0,238.17,238.43,238.15,238.27,91102.0
2019-01-30 09:30:00,240.16,242.1,240.08,241.86,84034.0,240.16,242.1,240.08,241.86,84034.0
2019-01-30 09:35:00,241.87,242.15,241.26,241.58,40488.0,241.87,242.15,241.26,241.58,40488.0
2019-01-30 09:40:00,241.56,241.56,240.35,240.69,13385.0,241.56,241.56,240.35,240.69,13385.0
2019-01-30 09:45:00,240.64,241.17,240.55,240.85,24464.0,240.64,241.17,240.55,240.85,24464.0
2019-01-30 09:50:00,240.94,241.26,240.66,240.66,22255.0,240.94,241.26,240.66,240.66,22255.0
2019-01-30 09:55:00,240.71,240.82,239.94,240.03,15499.0,240.71,240.82,239.94,240.03,15499.0
2019-01-30 10:00:00,240.02,240.3,239.71,239.83,20681.0,240.02,240.3,239.71,239.83,20681.0
2019-01-30 10:05:00,239.9,239.9,239.14,239.22,22062.0,239.9,239.9,239.14,239.22,22062.0
2019-01-30 10:10:00,239.24,239.38,239.01,239.2,14547.0,239.24,239.38,239.01,239.2,14547.0
2019-01-30 10:15:00,239.19,239.6,238.9,239.08,12061.0,239.19,239.6,238.9,239.08,12061.0
2019-01-30 10:20:00,239.12,239.39,239.12,239.17,10800.0,239.12,239.39,239.12,239.17,10800.0
2019-01-30 10:25:00,239.18,239.48,239.14,239.3,8882.0,239.18,239.48,239.14,239.3,8882.0
2019-01-30 10:30:00,239.31,239.48,239.19,239.19,11037.0,239.31,239.48,239.19,239.19,11037.0
2019-01-30 10:35:00,239.25,239.74,239.24,239.7,16137.0,239.25,239.74,239.24,239.7,16137.0
2019-01-30 10:40:00,239.77,239.85,239.53,239.84,25566.0,239.77,239.85,239.53,239.84,25566.0
2019-01-30 10:45:00,239.84,240.1,239.53,239.53,42187.0,239.84,240.1,239.53,239.53,42187.0
2019-01-30 10:50:00,239.53,239.6,239.08,239.15,19835.0,239.53,239.6,239.08,239.15,19835.0
2019-01-30 10:55:00,239.18,239.62,239.16,239.5,24307.0,239.18,239.62,239.16,239.5,24307.0
2019-01-30 11:00:00,239.57,240.13,239.48,239.89,21749.0,239.57,240.13,239.48,239.89,21749.0
2019-01-30 11:05:00,239.85,239.88,239.37,239.52,19049.0,239.85,239.88,239.37,239.52,19049.0
2019-01-30 11:10:00,239.55,239.84,239.5,239.63,9947.0,239.55,239.84,239.5,239.63,9947.0
2019-01-30 11:15:00,239.7,239.9,239.56,239.58,10854.0,239.7,239.9,239.56,239.58,10854.0
2019-01-30 11:20:00,239.58,239.67,239.41,239.55,9638.0,239.58,239.67,239.41,239.55,9638.0
2019-01-30 11:25:00,239.59,239.59,239.0,239.06,11970.0,239.59,239.59,239.0,239.06,11970.0
2019-01-30 11:30:00,239.02,239.31,238.87,239.26,9891.0,239.02,239.31,238.87,239.26,9891.0
2019-01-30 11:35:00,239.25,239.31,239.11,239.28,10893.0,239.25,239.31,239.11,239.28,10893.0
2019-01-30 11:40:00,239.32,239.73,239.32,239.54,7042.0,239.32,239.73,239.32,239.54,7042.0
2019-01-30 11:45:00,239.65,239.9,239.63,239.67,9404.0,239.65,239.9,239.63,239.67,9404.0
2019-01-30 11:50:00,239.63,239.86,239.6,239.78,9434.0,239.63,239.86,239.6,239.78,9434.0
2019-01-30 11:55:00,239.86,240.09,239.85,240.04,12246.0,239.86,240.09,239.85,240.04,12246.0
2019-01-30 12:00:00,240.05,240.11,239.85,240.0,10494.0,240.05,240.11,239.85,240.0,10494.0
2019-01-30 12:05:00,239.97,240.46,239.92,240.29,6019.0,239.97,240.46,239.92,240.29,6019.0
2019-01-30 12:10:00,240.3,240.65,240.29,240.65,8361.0,240.3,240.65,240.29,240.65,8361.0
2019-01-30 12:15:00,240.67,240.78,240.49,240.65,29787.0,240.67,240.78,240.49,240.65,29787.0
2019-01-30 12:20:00,240.68,241.12,240.53,240.53,12936.0,240.68,241.12,240.53,240.53,12936.0
2019-01-30 12:25:00,240.55,240.84,240.5,240.54,13648.0,240.55,240.84,240.5,240.54,13648.0
2019-01-30 12:30:00,240.63,240.78,240.55,240.6,10266.0,240.63,240.78,240.55,240.6,10266.0
2019-01-30 12:35:00,240.56,240.7,240.31,240.61,18566.0,240.56,240.7,240.31,240.61,18566.0
2019-01-30 12:40:00,240.56,240.77,240.36,240.49,8712.0,240.56,240.77,240.36,240.49,8712.0
2019-01-30 12:45:00,240.56,240.78,240.47,240.7,16694.0,240.56,240.78,240.47,240.7,16694.0
2019-01-30 12:50:00,240.75,240.85,240.61,240.82,7278.0,240.75,240.85,240.61,240.82,7278.0
2019-01-30 12:55:00,240.82,240.85,240.6,240.6,7446.0,240.82,240.85,240.6,240.6,7446.0
2019-01-30 13:00:00,240.56,240.61,240.43,240.47,5410.0,240.56,240.61,240.43,240.47,5410.0
2019-01-30 13:05:00,240.5,240.73,240.5,240.71,8501.0,240.5,240.73,240.5,240.71,8501.0
2019-01-30 13:10:00,240.64,240.65,240.47,240.5,3608.0,240.64,240.65,240.47,240.5,3608.0
2019-01-30 13:15:00,240.49,240.5,240.27,240.27,5840.0,240.49,240.5,240.27,240.27,5840.0
2019-01-30 13:20:00,240.18,240.19,239.86,239.95,6106.0,240.18,240.19,239.86,239.95,6106.0
2019-01-30 13:25:00,240.0,240.22,239.97,239.98,3591.0,240.0,240.22,239.97,239.98,3591.0
2019-01-30 13:30:00,239.96,240.13,239.96,239.98,5526.0,239.96,240.13,239.96,239.98,5526.0
2019-01-30 13:35:00,240.04,240.11,239.98,240.02,4759.0,240.04,240.11,239.98,240.02,4759.0
2019-01-30 13:40:00,240.07,240.17,239.77,239.8,4987.0,240.07,240.17,239.77,239.8,4987.0
2019-01-30 13:45:00,239.75,239.82,239.62,239.7,4358.0,239.75,239.82,239.62,239.7,4358.0
2019-01-30 13:50:00,239.67,240.09,239.66,239.97,6054.0,239.67,240.09,239.66,239.97,6054.0
2019-01-30 13:55:00,240.04,240.15,239.8,239.88,7198.0,240.04,240.15,239.8,239.88,7198.0
2019-01-30 14:00:00,239.86,241.57,239.72,241.49,47354.0,239.86,241.57,239.72,241.49,47354.0
2019-01-30 14:05:00,241.54,241.68,241.13,241.19,17136.0,241.54,241.68,241.13,241.19,17136.0
2019-01-30 14:10:00,241.21,241.8,241.09,241.8,19135.0,241.21,241.8,241.09,241.8,19135.0
2019-01-30 14:15:00,241.66,242.0,241.46,241.81,19390.0,241.66,242.0,241.46,241.81,19390.0
2019-01-30 14:20:00,241.91,242.62,241.66,242.5,24158.0,241.91,242.62,241.66,242.5,24158.0
2019-01-30 14:25:00,242.45,242.7,242.16,242.34,15257.0,242.45,242.7,242.16,242.34,15257.0
2019-01-30 14:30:00,242.33,242.4,241.96,242.4,12283.0,242.33,242.4,241.96,242.4,12283.0
2019-01-30 14:35:00,242.36,242.5,241.89,242.31,14962.0,242.36,242.5,241.89,242.31,14962.0
2019-01-30 14:40:00,242.24,242.33,241.92,242.23,9753.0,242.24,242.33,241.92,242.23,9753.0
2019-01-30 14:45:00,242.22,242.65,242.18,242.48,18305.0,242.22,242.65,242.18,242.48,18305.0
2019-01-30 14:50:00,242.47,243.0,242.26,242.79,30295.0,242.47,243.0,242.26,242.79,30295.0
2019-01-30 14:55:00,242.75,243.0,242.66,242.71,30269.0,242.75,243.0,242.66,242.71,30269.0
2019-01-30 15:00:00,242.7,242.74,242.44,242.47,16290.0,242.7,242.74,242.44,242.47,16290.0
2019-01-30 15:05:00,242.54,242.54,242.1,242.11,18618.0,242.54,242.54,242.1,242.11,18618.0
2019-01-30 15:10:00,242.06,242.27,241.81,242.17,18248.0,242.06,242.27,241.81,242.17,18248.0
2019-01-30 15:15:00,242.17,242.37,242.14,242.29,20029.0,242.17,242.37,242.14,242.29,20029.0
2019-01-30 15:20:00,242.37,242.53,242.06,242.18,34744.0,242.37,242.53,242.06,242.18,34744.0
2019-01-30 15:25:00,242.19,242.42,242.01,242.22,20843.0,242.19,242.42,242.01,242.22,20843.0
2019-01-30 15:30:00,242.25,242.45,241.91,242.16,40299.0,242.25,242.45,241.91,242.16,40299.0
2019-01-30 15:35:00,242.25,242.75,242.25,242.45,22533.0,242.25,242.75,242.25,242.45,22533.0
2019-01-30 15:40:00,242.44,242.58,242.04,242.24,33270.0,242.44,242.58,242.04,242.24,33270.0
2019-01-30 15:45:00,242.23,242.75,242.18,242.55,40578.0,242.23,242.75,242.18,242.55,40578.0
2019-01-30 15:50:00,242.52,242.63,242.26,242.31,53158.0,242.52,242.63,242.26,242.31,53158.0
2019-01-30 15:55:00,242.32,242.76,242.31,242.61,127567.0,242.32,242.76,242.31,242.61,127567.0
2019-01-31 09:30:00,243.0,243.79,243.0,243.59,70200.0,243.0,243.79,243.0,243.59,70200.0
2019-01-31 09:35:00,243.49,245.32,243.4,245.07,72547.0,243.49,245.32,243.4,245.07,72547.0
2019-01-31 09:40:00,245.07,245.18,244.27,244.52,70844.0,245.07,245.18,244.27,244.52,70844.0
2019-01-31 09:45:00,244.63,245.62,244.42,245.04,36020.0,244.63,245.62,244.42,245.04,36020.0
2019-01-31 09:50:00,245.14,246.36,245.02,246.11,59577.0,245.14,246.36,245.02,246.11,59577.0
2019-01-31 09:55:00,246.16,246.24,245.28,245.46,28705.0,246.16,246.24,245.28,245.46,28705.0
2019-01-31 10:00:00,245.48,245.75,245.07,245.58,25504.0,245.48,245.75,245.07,245.58,25504.0
2019-01-31 10:05:00,245.53,245.75,245.1,245.19,26034.0,245.53,245.75,245.1,245.19,26034.0
2019-01-31 10:10:00,245.1,245.27,244.85,245.02,30719.0,245.1,245.27,244.85,245.02,30719.0
2019-01-31 10:15:00,245.06,245.23,244.61,245.01,24057.0,245.06,245.23,244.61,245.01,24057.0
2019-01-31 10:20:00,245.03,245.45,244.88,245.22,21502.0,245.03,245.45,244.88,245.22,21502.0
2019-01-31 10:25:00,245.27,245.54,245.26,245.31,24506.0,245.27,245.54,245.26,245.31,24506.0
2019-01-31 10:30:00,245.38,245.45,245.11,245.14,20433.0,245.38,245.45,245.11,245.14,20433.0
2019-01-31 10:35:00,245.11,245.19,244.46,244.7,27976.0,245.11,245.19,244.46,244.7,27976.0
2019-01-31 10:40:00,244.71,245.12,244.69,244.98,31247.0,244.71,245.12,244.69,244.98,31247.0
2019-01-31 10:45:00,245.0,245.01,243.94,243.94,17458.0,245.0,245.01,243.94,243.94,17458.0
2019-01-31 10:50:00,244.03,244.4,243.94,244.07,19627.0,244.03,244.4,243.94,244.07,19627.0
2019-01-31 10:55:00,244.08,245.14,243.8,244.22,72186.0,244.08,245.14,243.8,244.22,72186.0
2019-01-31 11:00:00,244.18,244.5,244.09,244.44,26637.0,244.18,244.5,244.09,244.44,26637.0
2019-01-31 11:05:00,244.46,244.99,244.39,244.78,30208.0,244.46,244.99,244.39,244.78,30208.0
2019-01-31 11:10:00,244.86,245.98,244.81,245.94,40473.0,244.86,245.98,244.81,245.94,40473.0
2019-01-31 11:15:00,245.99,246.2,245.9,246.0,33032.0,245.99,246.2,245.9,246.0,33032.0
2019-01-31 11:20:00,246.08,246.48,246.05,246.46,35518.0,246.08,246.48,246.05,246.46,35518.0
2019-01-31 11:25:00,246.49,246.68,246.44,246.44,26036.0,246.49,246.68,246.44,246.44,26036.0
2019-01-31 11:30:00,246.42,246.97,246.42,246.9,23812.0,246.42,246.97,246.42,246.9,23812.0
2019-01-31 11:35:00,246.89,247.0,246.36,246.52,68270.0,246.89,247.0,246.36,246.52,68270.0
2019-01-31 11:40:00,246.53,247.0,246.51,246.93,22471.0,246.53,247.0,246.51,246.93,22471.0
2019-01-31 11:45:00,246.92,247.22,246.86,247.14,40706.0,246.92,247.22,246.86,247.14,40706.0
2019-01-31 11:50:00,247.19,248.28,247.09,248.15,43795.0,247.19,248.28,247.09,248.15,43795.0
2019-01-31 11:55:00,248.07,249.0,248.07,248.82,59463.0,248.07,249.0,248.07,248.82,59463.0
2019-01-31 12:00:00,248.88,248.88,248.12,248.17,23793.0,248.88,248.88,248.12,248.17,23793.0
2019-01-31 12:05:00,248.15,248.39,247.79,248.16,33200.0,248.15,248.39,247.79,248.16,33200.0
2019-01-31 12:10:00,248.19,248.26,247.9,248.04,28945.0,248.19,248.26,247.9,248.04,28945.0
2019-01-31 12:15:00,248.06,248.38,247.97,248.36,35453.0,248.06,248.38,247.97,248.36,35453.0
2019-01-31 12:20:00,248.45,248.48,247.84,247.88,24176.0,248.45,248.48,247.84,247.88,24176.0
2019-01-31 12:25:00,247.85,247.88,247.22,247.38,22475.0,247.85,247.88,247.22,247.38,22475.0
2019-01-31 12:30:00,247.48,247.7,247.38,247.58,18770.0,247.48,247.7,247.38,247.58,18770.0
2019-01-31 12:35:00,247.54,247.7,247.44,247.5,18693.0,247.54,247.7,247.44,247.5,18693.0
2019-01-31 12:40:00,247.56,247.67,246.8,246.86,27743.0,247.56,247.67,246.8,246.86,27743.0
2019-01-31 12:45:00,246.81,247.37,246.79,247.37,20288.0,246.81,247.37,246.79,247.37,20288.0
2019-01-31 12:50:00,247.39,247.6,247.31,247.52,15261.0,247.39,247.6,247.31,247.52,15261.0
2019-01-31 12:55:00,247.5,247.95,247.39,247.95,37640.0,247.5,247.95,247.39,247.95,37640.0
2019-01-31 13:00:00,247.94,248.38,247.83,248.22,45560.0,247.94,248.38,247.83,248.22,45560.0
2019-01-31 13:05:00,248.27,248.72,248.27,248.72,31762.0,248.27,248.72,248.27,248.72,31762.0
2019-01-31 13:10:00,248.75,248.75,248.45,248.7,13238.0,248.75,248.75,248.45,248.7,13238.0
2019-01-31 13:15:00,248.7,248.84,248.26,248.41,25992.0,248.7,248.84,248.26,248.41,25992.0
2019-01-31 13:20:00,248.46,248.46,248.26,248.38,26801.0,248.46,248.46,248.26,248.38,26801.0
2019-01-31 13:25:00,248.43,248.64,248.2,248.2,20650.0,248.43,248.64,248.2,248.2,20650.0
2019-01-31 13:30:00,248.35,248.39,247.68,247.76,21533.0,248.35,248.39,247.68,247.76,21533.0
2019-01-31 13:35:00,247.68,247.75,247.54,247.75,30366.0,247.68,247.75,247.54,247.75,30366.0
2019-01-31 13:40:00,247.7,248.11,247.26,248.05,53588.0,247.7,248.11,247.26,248.05,53588.0
2019-01-31 13:45:00,248.05,248.2,247.86,248.01,20666.0,248.05,248.2,247.86,248.01,20666.0
2019-01-31 13:50:00,248.02,248.34,247.97,248.15,9133.0,248.02,248.34,247.97,248.15,9133.0
2019-01-31 13:55:00,248.14,248.4,248.06,248.29,22764.0,248.14,248.4,248.06,248.29,22764.0
2019-01-31 14:00:00,248.34,248.56,248.24,248.35,28044.0,248.34,248.56,248.24,248.35,28044.0
2019-01-31 14:05:00,248.34,248.37,247.9,247.93,19248.0,248.34,248.37,247.9,247.93,19248.0
2019-01-31 14:10:00,247.84,247.89,247.66,247.71,9105.0,247.84,247.89,247.66,247.71,9105.0
2019-01-31 14:15:00,247.7,247.75,247.08,247.17,18732.0,247.7,247.75,247.08,247.17,18732.0
2019-01-31 14:20:00,247.12,247.59,247.1,247.36,23288.0,247.12,247.59,247.1,247.36,23288.0
2019-01-31 14:25:00,247.35,247.63,247.09,247.45,51418.0,247.35,247.63,247.09,247.45,51418.0
2019-01-31 14:30:00,247.45,247.56,247.19,247.29,25682.0,247.45,247.56,247.19,247.29,25682.0
2019-01-31 14:35:00,247.25,247.66,247.25,247.51,20804.0,247.25,247.66,247.25,247.51,20804.0
2019-01-31 14:40:00,247.52,247.58,247.23,247.26,20335.0,247.52,247.58,247.23,247.26,20335.0
2019-01-31 14:45:00,247.25,247.44,247.17,247.35,27322.0,247.25,247.44,247.17,247.35,27322.0
2019-01-31 14:50:00,247.33,247.36,247.15,247.18,28578.0,247.33,247.36,247.15,247.18,28578.0
2019-01-31 14:55:00,247.2,247.32,247.02,247.06,32330.0,247.2,247.32,247.02,247.06,32330.0
2019-01-31 15:00:00,247.06,247.06,246.27,246.27,65398.0,247.06,247.06,246.27,246.27,65398.0
2019-01-31 15:05:00,246.22,246.52,246.13,246.17,31401.0,246.22,246.52,246.13,246.17,31401.0
2019-01-31 15:10:00,246.17,246.18,245.82,245.84,26090.0,246.17,246.18,245.82,245.84,26090.0
2019-01-31 15:15:00,245.79,246.19,245.77,246.07,23839.0,245.79,246.19,245.77,246.07,23839.0
2019-01-31 15:20:00,246.07,246.47,246.06,246.36,38676.0,246.07,246.47,246.06,246.36,38676.0
2019-01-31 15:25:00,246.36,246.82,246.35,246.76,24207.0,246.36,246.82,246.35,246.76,24207.0
2019-01-31 15:30:00,246.7,246.96,246.65,246.72,42280.0,246.7,246.96,246.65,246.72,42280.0
2019-01-31 15:35:00,246.72,246.76,246.46,246.7,33116.0,246.72,246.76,246.46,246.7,33116.0
2019-01-31 15:40:00,246.65,246.66,246.03,246.12,33842.0,246.65,246.66,246.03,246.12,33842.0
2019-01-31 15:45:00,246.12,246.59,246.05,246.35,51559.0,246.12,246.59,246.05,246.35,51559.0
2019-01-31 15:50:00,246.36,246.68,246.32,246.48,96675.0,246.36,246.68,246.32,246.48,96675.0
2019-01-31 15:55:00,246.48,248.04,246.4,247.83,429655.0,246.48,248.04,246.4,247.83,429655.0
2019-02-01 09:30:00,247.82,248.09,246.1,246.89,62467.0,247.82,248.09,246.1,246.89,62467.0
2019-02-01 09:35:00,246.98,247.49,246.7,247.21,51681.0,246.98,247.49,246.7,247.21,51681.0
2019-02-01 09:40:00,247.24,248.16,247.24,247.9,42667.0,247.24,248.16,247.24,247.9,42667.0
2019-02-01 09:45:00,248.02,248.39,247.27,247.43,33794.0,248.02,248.39,247.27,247.43,33794.0
2019-02-01 09:50:00,247.29,247.87,247.0,247.67,26067.0,247.29,247.87,247.0,247.67,26067.0
2019-02-01 09:55:00,247.6,247.78,246.73,246.73,27204.0,247.6,247.78,246.73,246.73,27204.0
2019-02-01 10:00:00,246.87,248.29,246.78,248.22,31257.0,246.87,248.29,246.78,248.22,31257.0
2019-02-01 10:05:00,248.17,249.48,248.16,249.29,38752.0,248.17,249.48,248.16,249.29,38752.0
2019-02-01 10:10:00,249.35,249.59,249.26,249.43,38906.0,249.35,249.59,249.26,249.43,38906.0
2019-02-01 10:15:00,249.43,250.25,249.36,250.08,65754.0,249.43,250.25,249.36,250.08,65754.0
2019-02-01 10:20:00,250.1,250.53,249.99,250.21,50420.0,250.1,250.53,249.99,250.21,50420.0
2019-02-01 10:25:00,250.12,251.04,250.08,250.45,65734.0,250.12,251.04,250.08,250.45,65734.0
2019-02-01 10:30:00,250.46,250.53,249.75,249.79,30126.0,250.46,250.53,249.75,249.79,30126.0
2019-02-01 10:35:00,249.75,249.9,249.46,249.9,11062.0,249.75,249.9,249.46,249.9,11062.0
2019-02-01 10:40:00,249.93,250.19,249.55,249.55,11148.0,249.93,250.19,249.55,249.55,11148.0
2019-02-01 10:45:00,249.65,250.03,249.53,249.95,21445.0,249.65,250.03,249.53,249.95,21445.0
2019-02-01 10:50:00,249.96,250.29,249.55,249.65,13465.0,249.96,250.29,249.55,249.65,13465.0
2019-02-01 10:55:00,249.67,249.8,248.74,248.79,17277.0,249.67,249.8,248.74,248.79,17277.0
2019-02-01 11:00:00,248.76,249.2,248.61,249.2,16286.0,248.76,249.2,248.61,249.2,16286.0
2019-02-01 11:05:00,249.07,249.2,248.95,249.07,9202.0,249.07,249.2,248.95,249.07,9202.0
2019-02-01 11:10:00,249.09,249.41,249.02,249.41,11472.0,249.09,249.41,249.02,249.41,11472.0
2019-02-01 11:15:00,249.41,249.69,249.11,249.12,11023.0,249.41,249.69,249.11,249.12,11023.0
2019-02-01 11:20:00,249.05,249.41,248.98,249.06,10886.0,249.05,249.41,248.98,249.06,10886.0
2019-02-01 11:25:00,249.1,249.37,249.1,249.18,8089.0,249.1,249.37,249.1,249.18,8089.0
2019-02-01 11:30:00,249.21,249.32,249.03,249.12,6998.0,249.21,249.32,249.03,249.12,6998.0
2019-02-01 11:35:00,249.21,249.37,249.03,249.29,14302.0,249.21,249.37,249.03,249.29,14302.0
2019-02-01 11:40:00,249.29,249.88,249.29,249.79,11303.0,249.29,249.88,249.29,249.79,11303.0
2019-02-01 11:45:00,249.84,249.9,249.4,249.83,12102.0,249.84,249.9,249.4,249.83,12102.0
2019-02-01 11:50:00,249.77,250.01,249.74,249.91,13451.0,249.77,250.01,249.74,249.91,13451.0
2019-02-01 11:55:00,249.91,250.14,249.87,250.0,9582.0,249.91,250.14,249.87,250.0,9582.0
2019-02-01 12:00:00,249.99,249.99,249.66,249.72,11685.0,249.99,249.99,249.66,249.72,11685.0
2019-02-01 12:05:00,249.7,249.87,249.55,249.55,6170.0,249.7,249.87,249.55,249.55,6170.0
2019-02-01 12:10:00,249.6,249.74,249.52,249.73,7380.0,249.6,249.74,249.52,249.73,7380.0
2019-02-01 12:15:00,249.71,249.72,249.51,249.52,7170.0,249.71,249.72,249.51,249.52,7170.0
2019-02-01 12:20:00,249.51,249.51,249.07,249.12,20742.0,249.51,249.51,249.07,249.12,20742.0
2019-02-01 12:25:00,249.03,249.15,248.85,249.07,11778.0,249.03,249.15,248.85,249.07,11778.0
2019-02-01 12:30:00,249.09,249.22,248.94,249.06,12570.0,249.09,249.22,248.94,249.06,12570.0
2019-02-01 12:35:00,249.12,249.24,248.56,248.56,22411.0,249.12,249.24,248.56,248.56,22411.0
2019-02-01 12:40:00,248.61,248.75,248.5,248.51,9420.0,248.61,248.75,248.5,248.51,9420.0
2019-02-01 12:45:00,248.59,248.76,248.41,248.58,8147.0,248.59,248.76,248.41,248.58,8147.0
2019-02-01 12:50:00,248.48,248.48,248.04,248.16,17132.0,248.48,248.48,248.04,248.16,17132.0
2019-02-01 12:55:00,248.19,248.26,248.08,248.11,14320.0,248.19,248.26,248.08,248.11,14320.0
2019-02-01 13:00:00,248.17,248.22,247.99,248.07,11021.0,248.17,248.22,247.99,248.07,11021.0
2019-02-01 13:05:00,248.1,248.49,248.03,248.48,11131.0,248.1,248.49,248.03,248.48,11131.0
2019-02-01 13:10:00,248.49,248.49,248.33,248.38,8377.0,248.49,248.49,248.33,248.38,8377.0
2019-02-01 13:15:00,248.34,248.41,248.12,248.19,9573.0,248.34,248.41,248.12,248.19,9573.0
2019-02-01 13:20:00,248.14,248.25,247.93,248.25,29057.0,248.14,248.25,247.93,248.25,29057.0
2019-02-01 13:25:00,248.28,248.67,248.28,248.64,17344.0,248.28,248.67,248.28,248.64,17344.0
2019-02-01 13:30:00,248.56,248.73,248.47,248.65,10074.0,248.56,248.73,248.47,248.65,10074.0
2019-02-01 13:35:00,248.64,248.69,248.5,248.69,10038.0,248.64,248.69,248.5,248.69,10038.0
2019-02-01 13:40:00,248.67,248.67,248.43,248.45,16853.0,248.67,248.67,248.43,248.45,16853.0
2019-02-01 13:45:00,248.42,248.52,248.02,248.09,12445.0,248.42,248.52,248.02,248.09,12445.0
2019-02-01 13:50:00,248.06,248.11,247.82,247.97,10034.0,248.06,248.11,247.82,247.97,10034.0
2019-02-01 13:55:00,247.99,248.1,247.8,247.89,6228.0,247.99,248.1,247.8,247.89,6228.0
2019-02-01 14:00:00,247.83,247.84,247.25,247.31,13072.0,247.83,247.84,247.25,247.31,13072.0
2019-02-01 14:05:00,247.22,247.33,247.0,247.24,21060.0,247.22,247.33,247.0,247.24,21060.0
2019-02-01 14:10:00,247.26,247.61,247.2,247.44,7237.0,247.26,247.61,247.2,247.44,7237.0
2019-02-01 14:15:00,247.55,247.63,247.17,247.17,13393.0,247.55,247.63,247.17,247.17,13393.0
2019-02-01 14:20:00,247.19,247.31,247.06,247.07,15140.0,247.19,247.31,247.06,247.07,15140.0
2019-02-01 14:25:00,247.05,247.44,246.99,247.44,12071.0,247.05,247.44,246.99,247.44,12071.0
2019-02-01 14:30:00,247.38,247.74,247.38,247.65,7639.0,247.38,247.74,247.38,247.65,7639.0
2019-02-01 14:35:00,247.68,247.68,247.18,247.34,13556.0,247.68,247.68,247.18,247.34,13556.0
2019-02-01 14:40:00,247.35,247.57,247.33,247.54,12465.0,247.35,247.57,247.33,247.54,12465.0
2019-02-01 14:45:00,247.44,247.56,247.27,247.38,20319.0,247.44,247.56,247.27,247.38,20319.0
2019-02-01 14:50:00,247.41,247.53,247.2,247.25,13236.0,247.41,247.53,247.2,247.25,13236.0
2019-02-01 14:55:00,247.28,247.4,247.17,247.32,16057.0,247.28,247.4,247.17,247.32,16057.0
2019-02-01 15:00:00,247.33,247.52,247.09,247.38,11587.0,247.33,247.52,247.09,247.38,11587.0
2019-02-01 15:05:00,247.34,247.67,247.29,247.44,20339.0,247.34,247.67,247.29,247.44,20339.0
2019-02-01 15:10:00,247.4,247.6,247.35,247.6,11178.0,247.4,247.6,247.35,247.6,11178.0
2019-02-01 15:15:00,247.57,247.72,247.43,247.51,14606.0,247.57,247.72,247.43,247.51,14606.0
2019-02-01 15:20:00,247.6,247.69,247.27,247.33,12727.0,247.6,247.69,247.27,247.33,12727.0
2019-02-01 15:25:00,247.31,247.44,247.09,247.44,14315.0,247.31,247.44,247.09,247.44,14315.0
2019-02-01 15:30:00,247.43,247.75,247.39,247.62,18897.0,247.43,247.75,247.39,247.62,18897.0
2019-02-01 15:35:00,247.62,247.87,247.56,247.74,21449.0,247.62,247.87,247.56,247.74,21449.0
2019-02-01 15:40:00,247.72,247.83,247.53,247.83,108864.0,247.72,247.83,247.53,247.83,108864.0
2019-02-01 15:45:00,247.78,247.91,247.63,247.7,85615.0,247.78,247.91,247.63,247.7,85615.0
2019-02-01 15:50:00,247.67,247.83,247.66,247.73,51561.0,247.67,247.83,247.66,247.73,51561.0
2019-02-01 15:55:00,247.7,247.95,247.35,247.37,198898.0,247.7,247.95,247.35,247.37,198898.0
2019-02-04 09:30:00,247.43,250.73,247.36,250.44,59123.0,247.43,250.73,247.36,250.44,59123.0
2019-02-04 09:35:00,250.5,250.63,249.41,249.83,29626.0,250.5,250.63,249.41,249.83,29626.0
2019-02-04 09:40:00,250.18,251.21,249.92,250.84,34288.0,250.18,251.21,249.92,250.84,34288.0
2019-02-04 09:45:00,251.08,252.59,251.08,252.29,70320.0,251.08,252.59,251.08,252.29,70320.0
2019-02-04 09:50:00,252.39,252.6,252.0,252.34,42125.0,252.39,252.6,252.0,252.34,42125.0
2019-02-04 09:55:00,252.26,252.67,251.95,252.6,58784.0,252.26,252.67,251.95,252.6,58784.0
2019-02-04 10:00:00,252.68,252.86,251.76,252.22,44322.0,252.68,252.86,251.76,252.22,44322.0
2019-02-04 10:05:00,252.16,252.88,252.09,252.79,40835.0,252.16,252.88,252.09,252.79,40835.0
2019-02-04 10:10:00,252.77,253.4,252.61,253.36,66795.0,252.77,253.4,252.61,253.36,66795.0
2019-02-04 10:15:00,253.27,253.87,253.26,253.78,49066.0,253.27,253.87,253.26,253.78,49066.0
2019-02-04 10:20:00,253.83,254.3,253.63,254.0,65562.0,253.83,254.3,253.63,254.0,65562.0
2019-02-04 10:25:00,253.93,254.27,253.86,254.06,61263.0,253.93,254.27,253.86,254.06,61263.0
2019-02-04 10:30:00,254.15,254.86,254.04,254.67,37096.0,254.15,254.86,254.04,254.67,37096.0
2019-02-04 10:35:00,254.69,255.37,254.61,255.0,56200.0,254.69,255.37,254.61,255.0,56200.0
2019-02-04 10:40:00,255.01,255.09,254.55,254.82,37459.0,255.01,255.09,254.55,254.82,37459.0
2019-02-04 10:45:00,254.82,255.27,254.69,255.24,22026.0,254.82,255.27,254.69,255.24,22026.0
2019-02-04 10:50:00,255.24,255.56,254.51,254.61,53800.0,255.24,255.56,254.51,254.61,53800.0
2019-02-04 10:55:00,254.55,255.24,254.55,255.09,24370.0,254.55,255.24,254.55,255.09,24370.0
2019-02-04 11:00:00,255.14,255.4,255.03,255.4,38852.0,255.14,255.4,255.03,255.4,38852.0
2019-02-04 11:05:00,255.41,255.74,254.89,255.58,63011.0,255.41,255.74,254.89,255.58,63011.0
2019-02-04 11:10:00,255.66,256.07,255.41,255.41,80379.0,255.66,256.07,255.41,255.41,80379.0
2019-02-04 11:15:00,255.48,255.7,255.22,255.34,72085.0,255.48,255.7,255.22,255.34,72085.0
2019-02-04 11:20:00,255.36,255.71,255.35,255.65,39465.0,255.36,255.71,255.35,255.65,39465.0
2019-02-04 11:25:00,255.59,255.65,255.04,255.21,61068.0,255.59,255.65,255.04,255.21,61068.0
2019-02-04 11:30:00,255.16,255.44,255.13,255.42,22916.0,255.16,255.44,255.13,255.42,22916.0
2019-02-04 11:35:00,255.44,255.51,255.25,255.44,27515.0,255.44,255.51,255.25,255.44,27515.0
2019-02-04 11:40:00,255.44,255.73,255.27,255.73,47038.0,255.44,255.73,255.27,255.73,47038.0
2019-02-04 11:45:00,255.72,255.84,255.58,255.79,34706.0,255.72,255.84,255.58,255.79,34706.0
2019-02-04 11:50:00,255.79,256.04,255.77,255.93,22064.0,255.79,256.04,255.77,255.93,22064.0
2019-02-04 11:55:00,255.96,256.09,255.78,256.05,15395.0,255.96,256.09,255.78,256.05,15395.0
2019-02-04 12:00:00,256.13,256.13,255.83,255.96,13204.0,256.13,256.13,255.83,255.96,13204.0
2019-02-04 12:05:00,255.96,256.05,255.79,256.03,16093.0,255.96,256.05,255.79,256.03,16093.0
2019-02-04 12:10:00,256.0,256.13,255.88,255.95,19561.0,256.0,256.13,255.88,255.95,19561.0
2019-02-04 12:15:00,255.9,256.37,255.84,256.37,41112.0,255.9,256.37,255.84,256.37,41112.0
2019-02-04 12:20:00,256.37,256.44,256.18,256.3,12244.0,256.37,256.44,256.18,256.3,12244.0
2019-02-04 12:25:00,256.34,256.5,256.18,256.47,25759.0,256.34,256.5,256.18,256.47,25759.0
2019-02-04 12:30:00,256.47,256.53,256.14,256.21,26362.0,256.47,256.53,256.14,256.21,26362.0
2019-02-04 12:35:00,256.24,256.99,256.1,256.72,38911.0,256.24,256.99,256.1,256.72,38911.0
2019-02-04 12:40:00,256.73,256.95,256.08,256.17,26215.0,256.73,256.95,256.08,256.17,26215.0
2019-02-04 12:45:00,256.14,256.21,255.62,255.62,25799.0,256.14,256.21,255.62,255.62,25799.0
2019-02-04 12:50:00,255.62,256.11,255.62,256.05,13389.0,255.62,256.11,255.62,256.05,13389.0
2019-02-04 12:55:00,256.07,256.09,255.59,255.59,17288.0,256.07,256.09,255.59,255.59,17288.0
2019-02-04 13:00:00,255.59,255.66,255.43,255.59,13812.0,255.59,255.66,255.43,255.59,13812.0
2019-02-04 13:05:00,255.61,255.72,255.33,255.39,12352.0,255.61,255.72,255.33,255.39,12352.0
2019-02-04 13:10:00,255.39,255.48,255.22,255.22,23036.0,255.39,255.48,255.22,255.22,23036.0
2019-02-04 13:15:00,255.27,255.35,255.19,255.32,13899.0,255.27,255.35,255.19,255.32,13899.0
2019-02-04 13:20:00,255.34,255.36,255.04,255.04,14076.0,255.34,255.36,255.04,255.04,14076.0
2019-02-04 13:25:00,255.04,255.04,254.66,254.68,25539.0,255.04,255.04,254.66,254.68,25539.0
2019-02-04 13:30:00,254.68,254.75,254.67,254.67,12230.0,254.68,254.75,254.67,254.67,12230.0
2019-02-04 13:35:00,254.71,255.07,254.65,255.07,13368.0,254.71,255.07,254.65,255.07,13368.0
2019-02-04 13:40:00,255.07,255.14,254.75,254.8,26945.0,255.07,255.14,254.75,254.8,26945.0
2019-02-04 13:45:00,254.85,255.17,254.81,255.04,19921.0,254.85,255.17,254.81,255.04,19921.0
2019-02-04 13:50:00,255.02,255.15,254.9,255.09,22050.0,255.02,255.15,254.9,255.09,22050.0
2019-02-04 13:55:00,255.11,255.26,255.11,255.21,19388.0,255.11,255.26,255.11,255.21,19388.0
2019-02-04 14:00:00,255.22,255.42,255.2,255.32,17838.0,255.22,255.42,255.2,255.32,17838.0
2019-02-04 14:05:00,255.33,255.48,255.02,255.15,20550.0,255.33,255.48,255.02,255.15,20550.0
2019-02-04 14:10:00,255.17,255.21,255.02,255.19,10229.0,255.17,255.21,255.02,255.19,10229.0
2019-02-04 14:15:00,255.19,255.19,254.87,254.94,9792.0,255.19,255.19,254.87,254.94,9792.0
2019-02-04 14:20:00,254.96,255.02,254.86,254.95,12945.0,254.96,255.02,254.86,254.95,12945.0
2019-02-04 14:25:00,254.95,255.05,254.8,254.89,11192.0,254.95,255.05,254.8,254.89,11192.0
2019-02-04 14:30:00,254.93,255.12,254.9,254.99,15899.0,254.93,255.12,254.9,254.99,15899.0
2019-02-04 14:35:00,254.95,255.04,254.82,254.82,10159.0,254.95,255.04,254.82,254.82,10159.0
2019-02-04 14:40:00,254.87,255.27,254.86,255.2,15485.0,254.87,255.27,254.86,255.2,15485.0
2019-02-04 14:45:00,255.18,255.21,255.0,255.19,21148.0,255.18,255.21,255.0,255.19,21148.0
2019-02-04 14:50:00,255.2,255.57,255.2,255.57,10808.0,255.2,255.57,255.2,255.57,10808.0
2019-02-04 14:55:00,255.53,255.75,255.53,255.64,16935.0,255.53,255.75,255.53,255.64,16935.0
2019-02-04 15:00:00,255.61,255.63,255.3,255.34,21669.0,255.61,255.63,255.3,255.34,21669.0
2019-02-04 15:05:00,255.32,255.54,255.24,255.44,13071.0,255.32,255.54,255.24,255.44,13071.0
2019-02-04 15:10:00,255.42,255.51,255.34,255.38,9397.0,255.42,255.51,255.34,255.38,9397.0
2019-02-04 15:15:00,255.33,255.38,255.14,255.14,20214.0,255.33,255.38,255.14,255.14,20214.0
2019-02-04 15:20:00,255.17,255.26,255.02,255.04,24637.0,255.17,255.26,255.02,255.04,24637.0
2019-02-04 15:25:00,255.05,255.05,254.83,254.83,25296.0,255.05,255.05,254.83,254.83,25296.0
2019-02-04 15:30:00,254.83,254.85,254.39,254.42,35040.0,254.83,254.85,254.39,254.42,35040.0
2019-02-04 15:35:00,254.46,254.48,254.19,254.35,36583.0,254.46,254.48,254.19,254.35,36583.0
2019-02-04 15:40:00,254.35,254.36,254.12,254.13,49123.0,254.35,254.36,254.12,254.13,49123.0
2019-02-04 15:45:00,254.17,254.33,254.17,254.28,47233.0,254.17,254.33,254.17,254.28,47233.0
2019-02-04 15:50:00,254.29,254.48,254.22,254.43,56908.0,254.29,254.48,254.22,254.43,56908.0
2019-02-04 15:55:00,254.44,254.8,254.36,254.73,127070.0,254.44,254.8,254.36,254.73,127070.0
2019-02-05 09:30:00,256.74,258.05,256.01,257.4,78713.0,256.74,258.05,256.01,257.4,78713.0
2019-02-05 09:35:00,257.5,258.56,256.8,256.82,72011.0,257.5,258.56,256.8,256.82,72011.0
2019-02-05 09:40:00,256.85,257.07,256.26,256.71,50290.0,256.85,257.07,256.26,256.71,50290.0
2019-02-05 09:45:00,256.81,256.81,256.02,256.17,33015.0,256.81,256.81,256.02,256.17,33015.0
2019-02-05 09:50:00,256.08,256.4,255.53,256.27,31038.0,256.08,256.4,255.53,256.27,31038.0
2019-02-05 09:55:00,256.26,256.26,255.47,255.54,27215.0,256.26,256.26,255.47,255.54,27215.0
2019-02-05 10:00:00,255.54,255.92,255.5,255.58,19024.0,255.54,255.92,255.5,255.58,19024.0
2019-02-05 10:05:00,255.61,255.61,255.17,255.26,28163.0,255.61,255.61,255.17,255.26,28163.0
2019-02-05 10:10:00,255.22,255.3,254.4,254.47,41280.0,255.22,255.3,254.4,254.47,41280.0
2019-02-05 10:15:00,254.53,255.45,254.39,255.25,51577.0,254.53,255.45,254.39,255.25,51577.0
2019-02-05 10:20:00,255.38,255.72,255.03,255.66,25601.0,255.38,255.72,255.03,255.66,25601.0
2019-02-05 10:25:00,255.56,256.05,255.5,255.95,25362.0,255.56,256.05,255.5,255.95,25362.0
2019-02-05 10:30:00,256.04,256.32,255.66,256.0,27272.0,256.04,256.32,255.66,256.0,27272.0
2019-02-05 10:35:00,256.04,256.32,256.0,256.22,19808.0,256.04,256.32,256.0,256.22,19808.0
2019-02-05 10:40:00,256.24,256.69,256.24,256.55,17448.0,256.24,256.69,256.24,256.55,17448.0
2019-02-05 10:45:00,256.61,256.76,256.18,256.27,38144.0,256.61,256.76,256.18,256.27,38144.0
2019-02-05 10:50:00,256.29,256.5,256.23,256.42,24493.0,256.29,256.5,256.23,256.42,24493.0
2019-02-05 10:55:00,256.38,256.83,256.27,256.67,40431.0,256.38,256.83,256.27,256.67,40431.0
2019-02-05 11:00:00,256.67,256.68,256.31,256.56,14146.0,256.67,256.68,256.31,256.56,14146.0
2019-02-05 11:05:00,256.62,256.65,256.27,256.34,9461.0,256.62,256.65,256.27,256.34,9461.0
2019-02-05 11:10:00,256.27,256.28,255.69,255.69,23275.0,256.27,256.28,255.69,255.69,23275.0
2019-02-05 11:15:00,255.68,255.84,255.66,255.72,16684.0,255.68,255.84,255.66,255.72,16684.0
2019-02-05 11:20:00,255.72,255.85,255.41,255.47,31848.0,255.72,255.85,255.41,255.47,31848.0
2019-02-05 11:25:00,255.44,255.49,255.28,255.49,11845.0,255.44,255.49,255.28,255.49,11845.0
2019-02-05 11:30:00,255.47,255.53,255.23,255.41,10207.0,255.47,255.53,255.23,255.41,10207.0
2019-02-05 11:35:00,255.42,255.49,255.18,255.35,20872.0,255.42,255.49,255.18,255.35,20872.0
2019-02-05 11:40:00,255.35,255.44,254.96,254.97,42234.0,255.35,255.44,254.96,254.97,42234.0
2019-02-05 11:45:00,254.98,254.99,254.48,254.9,45981.0,254.98,254.99,254.48,254.9,45981.0
2019-02-05 11:50:00,254.89,255.05,254.82,254.97,16283.0,254.89,255.05,254.82,254.97,16283.0
2019-02-05 11:55:00,254.98,255.27,254.86,255.2,19226.0,254.98,255.27,254.86,255.2,19226.0
2019-02-05 12:00:00,255.23,255.7,255.11,255.63,41905.0,255.23,255.7,255.11,255.63,41905.0
2019-02-05 12:05:00,255.63,255.63,255.27,255.42,6464.0,255.63,255.63,255.27,255.42,6464.0
2019-02-05 12:10:00,255.39,255.49,255.25,255.42,11732.0,255.39,255.49,255.25,255.42,11732.0
2019-02-05 12:15:00,255.38,255.55,255.14,255.15,23357.0,255.38,255.55,255.14,255.15,23357.0
2019-02-05 12:20:00,255.15,255.15,254.76,254.92,9848.0,255.15,255.15,254.76,254.92,9848.0
2019-02-05 12:25:00,254.9,255.05,254.85,254.95,13105.0,254.9,255.05,254.85,254.95,13105.0
2019-02-05 12:30:00,254.84,254.86,254.28,254.39,21188.0,254.84,254.86,254.28,254.39,21188.0
2019-02-05 12:35:00,254.43,254.91,254.39,254.91,8444.0,254.43,254.91,254.39,254.91,8444.0
2019-02-05 12:40:00,254.91,254.98,254.83,254.92,7084.0,254.91,254.98,254.83,254.92,7084.0
2019-02-05 12:45:00,254.94,255.04,254.55,254.55,12568.0,254.94,255.04,254.55,254.55,12568.0
2019-02-05 12:50:00,254.61,254.78,254.43,254.47,12532.0,254.61,254.78,254.43,254.47,12532.0
2019-02-05 12:55:00,254.42,254.48,254.01,254.12,21975.0,254.42,254.48,254.01,254.12,21975.0
2019-02-05 13:00:00,254.15,254.59,254.15,254.42,12200.0,254.15,254.59,254.15,254.42,12200.0
2019-02-05 13:05:00,254.33,254.51,254.26,254.33,13949.0,254.33,254.51,254.26,254.33,13949.0
2019-02-05 13:10:00,254.35,254.61,254.35,254.44,7725.0,254.35,254.61,254.35,254.44,7725.0
2019-02-05 13:15:00,254.41,254.41,254.13,254.13,14011.0,254.41,254.41,254.13,254.13,14011.0
2019-02-05 13:20:00,254.15,254.35,254.13,254.35,13451.0,254.15,254.35,254.13,254.35,13451.0
2019-02-05 13:25:00,254.34,254.39,254.23,254.32,12550.0,254.34,254.39,254.23,254.32,12550.0
2019-02-05 13:30:00,254.36,254.43,254.19,254.31,15187.0,254.36,254.43,254.19,254.31,15187.0
2019-02-05 13:35:00,254.34,254.47,254.15,254.44,13506.0,254.34,254.47,254.15,254.44,13506.0
2019-02-05 13:40:00,254.47,254.54,254.4,254.44,10321.0,254.47,254.54,254.4,254.44,10321.0
2019-02-05 13:45:00,254.49,254.55,254.41,254.46,14357.0,254.49,254.55,254.41,254.46,14357.0
2019-02-05 13:50:00,254.48,254.58,254.35,254.41,17080.0,254.48,254.58,254.35,254.41,17080.0
2019-02-05 13:55:00,254.38,254.6,254.38,254.47,8992.0,254.38,254.6,254.38,254.47,8992.0
2019-02-05 14:00:00,254.51,254.88,254.45,254.82,13902.0,254.51,254.88,254.45,254.82,13902.0
2019-02-05 14:05:00,254.82,255.28,254.8,255.21,14182.0,254.82,255.28,254.8,255.21,14182.0
2019-02-05 14:10:00,255.17,255.24,254.96,254.99,13509.0,255.17,255.24,254.96,254.99,13509.0
2019-02-05 14:15:00,255.06,255.12,254.94,255.07,12836.0,255.06,255.12,254.94,255.07,12836.0
2019-02-05 14:20:00,255.03,255.08,254.96,255.03,12217.0,255.03,255.08,254.96,255.03,12217.0
2019-02-05 14:25:00,255.06,255.06,254.92,254.99,6371.0,255.06,255.06,254.92,254.99,6371.0
2019-02-05 14:30:00,255.0,255.03,254.92,254.99,11769.0,255.0,255.03,254.92,254.99,11769.0
2019-02-05 14:35:00,255.0,255.0,254.89,254.91,14625.0,255.0,255.0,254.89,254.91,14625.0
2019-02-05 14:40:00,254.91,254.92,254.68,254.76,20759.0,254.91,254.92,254.68,254.76,20759.0
2019-02-05 14:45:00,254.74,254.94,254.71,254.87,22703.0,254.74,254.94,254.71,254.87,22703.0
2019-02-05 14:50:00,254.92,255.02,254.87,255.02,20749.0,254.92,255.02,254.87,255.02,20749.0
2019-02-05 14:55:00,255.0,255.44,254.97,255.44,23109.0,255.0,255.44,254.97,255.44,23109.0
2019-02-05 15:00:00,255.41,255.44,255.2,255.32,22677.0,255.41,255.44,255.2,255.32,22677.0
2019-02-05 15:05:00,255.35,255.65,255.33,255.59,15398.0,255.35,255.65,255.33,255.59,15398.0
2019-02-05 15:10:00,255.63,255.63,255.12,255.12,20669.0,255.63,255.63,255.12,255.12,20669.0
2019-02-05 15:15:00,255.13,255.17,254.87,255.01,19211.0,255.13,255.17,254.87,255.01,19211.0
2019-02-05 15:20:00,254.99,255.07,254.94,254.99,23355.0,254.99,255.07,254.94,254.99,23355.0
2019-02-05 15:25:00,255.02,255.11,254.69,254.76,29077.0,255.02,255.11,254.69,254.76,29077.0
2019-02-05 15:30:00,254.78,255.04,254.78,255.01,32496.0,254.78,255.04,254.78,255.01,32496.0
2019-02-05 15:35:00,254.96,254.97,254.69,254.84,26990.0,254.96,254.97,254.69,254.84,26990.0
2019-02-05 15:40:00,254.86,254.97,254.6,254.6,31140.0,254.86,254.97,254.6,254.6,31140.0
2019-02-05 15:45:00,254.62,254.62,254.17,254.38,49810.0,254.62,254.62,254.17,254.38,49810.0
2019-02-05 15:50:00,254.42,254.43,254.17,254.17,71918.0,254.42,254.43,254.17,254.17,71918.0
2019-02-05 15:55:00,254.21,254.98,254.21,254.98,183583.0,254.21,254.98,254.21,254.98,183583.0
2019-02-06 09:30:00,255.06,255.93,253.56,253.99,90172.0,255.06,255.93,253.56,253.99,90172.0
2019-02-06 09:35:00,253.77,254.2,253.1,253.53,18530.0,253.77,254.2,253.1,253.53,18530.0
2019-02-06 09:40:00,253.73,254.66,253.39,254.12,18742.0,253.73,254.66,253.39,254.12,18742.0
2019-02-06 09:45:00,254.12,254.97,254.06,254.54,15913.0,254.12,254.97,254.06,254.54,15913.0
2019-02-06 09:50:00,254.6,255.3,254.5,254.96,22899.0,254.6,255.3,254.5,254.96,22899.0
2019-02-06 09:55:00,254.93,254.93,253.91,254.11,17341.0,254.93,254.93,253.91,254.11,17341.0
2019-02-06 10:00:00,253.94,253.99,252.41,252.52,35865.0,253.94,253.99,252.41,252.52,35865.0
2019-02-06 10:05:00,252.48,253.31,252.25,252.3,59193.0,252.48,253.31,252.25,252.3,59193.0
2019-02-06 10:10:00,252.22,252.28,251.04,251.11,31419.0,252.22,252.28,251.04,251.11,31419.0
2019-02-06 10:15:00,251.07,252.08,250.71,251.59,26447.0,251.07,252.08,250.71,251.59,26447.0
2019-02-06 10:20:00,251.75,251.75,251.06,251.58,13460.0,251.75,251.75,251.06,251.58,13460.0
2019-02-06 10:25:00,251.66,252.65,251.66,251.86,39587.0,251.66,252.65,251.66,251.86,39587.0
2019-02-06 10:30:00,251.88,252.97,251.88,252.9,15020.0,251.88,252.97,251.88,252.9,15020.0
2019-02-06 10:35:00,252.96,253.39,252.96,253.03,18997.0,252.96,253.39,252.96,253.03,18997.0
2019-02-06 10:40:00,253.1,253.78,253.09,253.78,9322.0,253.1,253.78,253.09,253.78,9322.0
2019-02-06 10:45:00,253.82,253.97,253.52,253.86,15607.0,253.82,253.97,253.52,253.86,15607.0
2019-02-06 10:50:00,253.86,254.11,253.74,254.11,12542.0,253.86,254.11,253.74,254.11,12542.0
2019-02-06 10:55:00,254.09,254.19,253.73,253.94,7900.0,254.09,254.19,253.73,253.94,7900.0
2019-02-06 11:00:00,253.86,254.32,253.71,254.32,20748.0,253.86,254.32,253.71,254.32,20748.0
2019-02-06 11:05:00,254.46,254.71,254.37,254.71,7863.0,254.46,254.71,254.37,254.71,7863.0
2019-02-06 11:10:00,254.6,254.83,254.22,254.29,10967.0,254.6,254.83,254.22,254.29,10967.0
2019-02-06 11:15:00,254.22,254.26,253.93,254.07,16128.0,254.22,254.26,253.93,254.07,16128.0
2019-02-06 11:20:00,254.12,254.56,253.73,253.8,20990.0,254.12,254.56,253.73,253.8,20990.0
2019-02-06 11:25:00,253.7,253.84,253.09,253.84,11064.0,253.7,253.84,253.09,253.84,11064.0
2019-02-06 11:30:00,253.88,254.22,253.64,253.64,9885.0,253.88,254.22,253.64,253.64,9885.0
2019-02-06 11:35:00,253.49,253.64,253.28,253.48,5461.0,253.49,253.64,253.28,253.48,5461.0
2019-02-06 11:40:00,253.51,253.56,253.15,253.27,18262.0,253.51,253.56,253.15,253.27,18262.0
2019-02-06 11:45:00,253.24,253.52,253.11,253.28,11082.0,253.24,253.52,253.11,253.28,11082.0
2019-02-06 11:50:00,253.53,253.53,252.94,253.15,15325.0,253.53,253.53,252.94,253.15,15325.0
2019-02-06 11:55:00,253.16,253.35,252.94,253.2,14133.0,253.16,253.35,252.94,253.2,14133.0
2019-02-06 12:00:00,253.09,253.28,252.96,253.2,13241.0,253.09,253.28,252.96,253.2,13241.0
2019-02-06 12:05:00,253.2,253.35,252.91,253.0,8716.0,253.2,253.35,252.91,253.0,8716.0
2019-02-06 12:10:00,252.94,253.33,252.84,253.2,5841.0,252.94,253.33,252.84,253.2,5841.0
2019-02-06 12:15:00,253.13,253.2,252.81,253.07,6473.0,253.13,253.2,252.81,253.07,6473.0
2019-02-06 12:20:00,253.13,253.45,253.08,253.33,5024.0,253.13,253.45,253.08,253.33,5024.0
2019-02-06 12:25:00,253.48,253.62,253.41,253.41,6000.0,253.48,253.62,253.41,253.41,6000.0
2019-02-06 12:30:00,253.47,253.55,253.33,253.52,4980.0,253.47,253.55,253.33,253.52,4980.0
2019-02-06 12:35:00,253.54,253.64,253.36,253.57,5582.0,253.54,253.64,253.36,253.57,5582.0
2019-02-06 12:40:00,253.61,253.86,253.58,253.79,9936.0,253.61,253.86,253.58,253.79,9936.0
2019-02-06 12:45:00,253.76,253.76,253.35,253.57,6263.0,253.76,253.76,253.35,253.57,6263.0
2019-02-06 12:50:00,253.57,253.76,253.48,253.56,4991.0,253.57,253.76,253.48,253.56,4991.0
2019-02-06 12:55:00,253.58,253.72,253.56,253.67,2225.0,253.58,253.72,253.56,253.67,2225.0
2019-02-06 13:00:00,253.85,253.96,253.54,253.54,6925.0,253.85,253.96,253.54,253.54,6925.0
2019-02-06 13:05:00,253.53,253.65,253.35,253.47,3500.0,253.53,253.65,253.35,253.47,3500.0
2019-02-06 13:10:00,253.58,253.72,253.35,253.72,6373.0,253.58,253.72,253.35,253.72,6373.0
2019-02-06 13:15:00,253.84,253.89,253.72,253.74,4906.0,253.84,253.89,253.72,253.74,4906.0
2019-02-06 13:20:00,253.78,253.97,253.67,253.77,7172.0,253.78,253.97,253.67,253.77,7172.0
2019-02-06 13:25:00,253.76,253.88,253.45,253.69,22546.0,253.76,253.88,253.45,253.69,22546.0
2019-02-06 13:30:00,253.65,253.92,253.55,253.77,9020.0,253.65,253.92,253.55,253.77,9020.0
2019-02-06 13:35:00,253.95,254.13,253.9,254.13,3780.0,253.95,254.13,253.9,254.13,3780.0
2019-02-06 13:40:00,254.16,254.16,253.93,254.09,6157.0,254.16,254.16,253.93,254.09,6157.0
2019-02-06 13:45:00,254.15,254.15,253.84,253.85,4037.0,254.15,254.15,253.84,253.85,4037.0
2019-02-06 13:50:00,253.9,253.9,253.4,253.69,5917.0,253.9,253.9,253.4,253.69,5917.0
2019-02-06 13:55:00,253.64,253.76,253.54,253.62,7763.0,253.64,253.76,253.54,253.62,7763.0
2019-02-06 14:00:00,253.58,253.68,253.18,253.38,10903.0,253.58,253.68,253.18,253.38,10903.0
2019-02-06 14:05:00,253.35,253.5,253.2,253.26,5359.0,253.35,253.5,253.2,253.26,5359.0
2019-02-06 14:10:00,253.23,253.26,253.08,253.24,4677.0,253.23,253.26,253.08,253.24,4677.0
2019-02-06 14:15:00,253.28,253.29,253.01,253.25,4757.0,253.28,253.29,253.01,253.25,4757.0
2019-02-06 14:20:00,253.22,253.61,253.15,253.55,6310.0,253.22,253.61,253.15,253.55,6310.0
2019-02-06 14:25:00,253.54,253.63,253.47,253.57,4899.0,253.54,253.63,253.47,253.57,4899.0
2019-02-06 14:30:00,253.52,253.54,253.16,253.36,11833.0,253.52,253.54,253.16,253.36,11833.0
2019-02-06 14:35:00,253.35,253.51,252.97,253.0,12345.0,253.35,253.51,252.97,253.0,12345.0
2019-02-06 14:40:00,253.07,253.39,253.07,253.34,4816.0,253.07,253.39,253.07,253.34,4816.0
2019-02-06 14:45:00,253.29,253.52,253.23,253.45,22015.0,253.29,253.52,253.23,253.45,22015.0
2019-02-06 14:50:00,253.5,253.71,253.47,253.7,11824.0,253.5,253.71,253.47,253.7,11824.0
2019-02-06 14:55:00,253.66,254.0,253.57,253.83,10457.0,253.66,254.0,253.57,253.83,10457.0
2019-02-06 15:00:00,253.81,253.91,253.77,253.87,13239.0,253.81,253.91,253.77,253.87,13239.0
2019-02-06 15:05:00,253.84,254.19,253.83,254.05,18748.0,253.84,254.19,253.83,254.05,18748.0
2019-02-06 15:10:00,254.05,254.39,254.02,254.39,14983.0,254.05,254.39,254.02,254.39,14983.0
2019-02-06 15:15:00,254.42,254.42,254.09,254.15,11275.0,254.42,254.42,254.09,254.15,11275.0
2019-02-06 15:20:00,254.2,254.27,254.0,254.17,15657.0,254.2,254.27,254.0,254.17,15657.0
2019-02-06 15:25:00,254.16,254.28,254.09,254.14,10566.0,254.16,254.28,254.09,254.14,10566.0
2019-02-06 15:30:00,254.1,254.21,254.04,254.1,35640.0,254.1,254.21,254.04,254.1,35640.0
2019-02-06 15:35:00,254.1,254.5,254.06,254.49,26253.0,254.1,254.5,254.06,254.49,26253.0
2019-02-06 15:40:00,254.47,254.71,254.43,254.63,14812.0,254.47,254.71,254.43,254.63,14812.0
2019-02-06 15:45:00,254.64,254.74,254.4,254.59,22673.0,254.64,254.74,254.4,254.59,22673.0
2019-02-06 15:50:00,254.54,254.6,254.38,254.41,22102.0,254.54,254.6,254.38,254.41,22102.0
2019-02-06 15:55:00,254.39,254.44,253.98,254.43,102967.0,254.39,254.44,253.98,254.43,102967.0
2019-02-07 09:30:00,251.33,251.96,250.3,251.37,43451.0,251.33,251.96,250.3,251.37,43451.0
2019-02-07 09:35:00,251.37,251.37,250.28,251.33,29945.0,251.37,251.37,250.28,251.33,29945.0
2019-02-07 09:40:00,251.18,251.72,250.81,251.38,14911.0,251.18,251.72,250.81,251.38,14911.0
2019-02-07 09:45:00,251.37,252.68,251.2,252.11,26406.0,251.37,252.68,251.2,252.11,26406.0
2019-02-07 09:50:00,251.91,252.52,251.63,252.19,25316.0,251.91,252.52,251.63,252.19,25316.0
2019-02-07 09:55:00,252.38,253.3,252.36,253.3,22387.0,252.38,253.3,252.36,253.3,22387.0
2019-02-07 10:00:00,253.3,253.3,252.48,252.64,21674.0,253.3,253.3,252.48,252.64,21674.0
2019-02-07 10:05:00,252.66,252.92,252.42,252.69,10665.0,252.66,252.92,252.42,252.69,10665.0
2019-02-07 10:10:00,252.69,253.1,252.59,253.08,23513.0,252.69,253.1,252.59,253.08,23513.0
2019-02-07 10:15:00,253.03,253.03,252.45,252.5,5418.0,253.03,253.03,252.45,252.5,5418.0
2019-02-07 10:20:00,252.4,253.18,252.13,253.11,11907.0,252.4,253.18,252.13,253.11,11907.0
2019-02-07 10:25:00,253.16,253.76,253.13,253.56,7606.0,253.16,253.76,253.13,253.56,7606.0
2019-02-07 10:30:00,253.67,254.18,253.67,254.03,44875.0,253.67,254.18,253.67,254.03,44875.0
2019-02-07 10:35:00,254.16,254.16,253.8,254.0,31353.0,254.16,254.16,253.8,254.0,31353.0
2019-02-07 10:40:00,253.96,254.31,253.13,253.32,24874.0,253.96,254.31,253.13,253.32,24874.0
2019-02-07 10:45:00,253.32,253.57,252.55,252.72,10208.0,253.32,253.57,252.55,252.72,10208.0
2019-02-07 10:50:00,252.77,253.02,252.22,252.4,32322.0,252.77,253.02,252.22,252.4,32322.0
2019-02-07 10:55:00,252.43,253.0,252.31,252.73,15964.0,252.43,253.0,252.31,252.73,15964.0
2019-02-07 11:00:00,252.71,253.2,252.53,253.2,9273.0,252.71,253.2,252.53,253.2,9273.0
2019-02-07 11:05:00,253.06,253.13,252.65,252.92,9134.0,253.06,253.13,252.65,252.92,9134.0
2019-02-07 11:10:00,252.87,252.93,252.44,252.68,24299.0,252.87,252.93,252.44,252.68,24299.0
2019-02-07 11:15:00,252.7,252.94,252.59,252.8,7221.0,252.7,252.94,252.59,252.8,7221.0
2019-02-07 11:20:00,252.81,253.2,252.57,252.57,10466.0,252.81,253.2,252.57,252.57,10466.0
2019-02-07 11:25:00,252.67,252.93,252.28,252.45,11075.0,252.67,252.93,252.28,252.45,11075.0
2019-02-07 11:30:00,252.28,252.28,250.9,251.41,24589.0,252.28,252.28,250.9,251.41,24589.0
2019-02-07 11:35:00,251.46,252.47,251.36,252.39,32495.0,251.46,252.47,251.36,252.39,32495.0
2019-02-07 11:40:00,252.46,252.5,252.08,252.08,8068.0,252.46,252.5,252.08,252.08,8068.0
2019-02-07 11:45:00,252.02,252.22,251.69,251.71,22612.0,252.02,252.22,251.69,251.71,22612.0
2019-02-07 11:50:00,251.67,252.27,251.3,251.67,15255.0,251.67,252.27,251.3,251.67,15255.0
2019-02-07 11:55:00,251.71,251.93,251.31,251.41,4903.0,251.71,251.93,251.31,251.41,4903.0
2019-02-07 12:00:00,251.22,251.38,250.62,250.79,8972.0,251.22,251.38,250.62,250.79,8972.0
2019-02-07 12:05:00,250.7,251.38,250.56,251.37,21438.0,250.7,251.38,250.56,251.37,21438.0
2019-02-07 12:10:00,251.36,251.41,251.1,251.3,7086.0,251.36,251.41,251.1,251.3,7086.0
2019-02-07 12:15:00,251.31,251.84,251.18,251.84,9360.0,251.31,251.84,251.18,251.84,9360.0
2019-02-07 12:20:00,251.87,252.23,251.87,252.08,5000.0,251.87,252.23,251.87,252.08,5000.0
2019-02-07 12:25:00,252.1,252.24,251.8,251.86,15427.0,252.1,252.24,251.8,251.86,15427.0
2019-02-07 12:30:00,251.82,251.9,251.55,251.9,8739.0,251.82,251.9,251.55,251.9,8739.0
2019-02-07 12:35:00,251.97,252.16,251.61,251.72,6076.0,251.97,252.16,251.61,251.72,6076.0
2019-02-07 12:40:00,251.81,251.81,251.28,251.28,10361.0,251.81,251.81,251.28,251.28,10361.0
2019-02-07 12:45:00,251.17,251.45,251.01,251.45,10374.0,251.17,251.45,251.01,251.45,10374.0
2019-02-07 12:50:00,251.45,251.49,250.79,250.79,7692.0,251.45,251.49,250.79,250.79,7692.0
2019-02-07 12:55:00,250.82,251.41,250.74,251.41,9736.0,250.82,251.41,250.74,251.41,9736.0
2019-02-07 13:00:00,251.23,252.66,251.23,252.65,19304.0,251.23,252.66,251.23,252.65,19304.0
2019-02-07 13:05:00,252.65,252.97,252.51,252.88,17449.0,252.65,252.97,252.51,252.88,17449.0
2019-02-07 13:10:00,252.84,252.84,252.21,252.26,15355.0,252.84,252.84,252.21,252.26,15355.0
2019-02-07 13:15:00,252.37,252.65,252.09,252.29,9811.0,252.37,252.65,252.09,252.29,9811.0
2019-02-07 13:20:00,252.35,252.63,252.35,252.56,6304.0,252.35,252.63,252.35,252.56,6304.0
2019-02-07 13:25:00,252.61,253.03,252.52,252.85,16976.0,252.61,253.03,252.52,252.85,16976.0
2019-02-07 13:30:00,252.92,253.39,252.83,253.11,11166.0,252.92,253.39,252.83,253.11,11166.0
2019-02-07 13:35:00,253.07,253.31,253.07,253.11,15580.0,253.07,253.31,253.07,253.11,15580.0
2019-02-07 13:40:00,253.17,253.47,253.08,253.33,28879.0,253.17,253.47,253.08,253.33,28879.0
2019-02-07 13:45:00,253.27,253.54,253.14,253.32,10213.0,253.27,253.54,253.14,253.32,10213.0
2019-02-07 13:50:00,253.42,253.54,253.22,253.3,5472.0,253.42,253.54,253.22,253.3,5472.0
2019-02-07 13:55:00,253.22,253.53,253.07,253.33,8667.0,253.22,253.53,253.07,253.33,8667.0
2019-02-07 14:00:00,253.34,253.35,253.0,253.18,9989.0,253.34,253.35,253.0,253.18,9989.0
2019-02-07 14:05:00,253.15,253.2,252.89,252.89,9390.0,253.15,253.2,252.89,252.89,9390.0
2019-02-07 14:10:00,253.0,253.05,252.69,252.69,26989.0,253.0,253.05,252.69,252.69,26989.0
2019-02-07 14:15:00,252.7,252.79,252.42,252.61,10678.0,252.7,252.79,252.42,252.61,10678.0
2019-02-07 14:20:00,252.63,252.71,252.46,252.53,6595.0,252.63,252.71,252.46,252.53,6595.0
2019-02-07 14:25:00,252.54,253.12,252.51,253.09,8278.0,252.54,253.12,252.51,253.09,8278.0
2019-02-07 14:30:00,253.16,253.31,253.07,253.31,11845.0,253.16,253.31,253.07,253.31,11845.0
2019-02-07 14:35:00,253.3,253.5,253.12,253.32,16416.0,253.3,253.5,253.12,253.32,16416.0
2019-02-07 14:40:00,253.36,253.49,253.2,253.23,7556.0,253.36,253.49,253.2,253.23,7556.0
2019-02-07 14:45:00,253.19,253.46,253.04,253.17,5704.0,253.19,253.46,253.04,253.17,5704.0
2019-02-07 14:50:00,253.12,253.29,252.87,253.15,10082.0,253.12,253.29,252.87,253.15,10082.0
2019-02-07 14:55:00,253.15,253.2,252.92,253.04,10189.0,253.15,253.2,252.92,253.04,10189.0
2019-02-07 15:00:00,253.17,253.2,252.67,252.7,7951.0,253.17,253.2,252.67,252.7,7951.0
2019-02-07 15:05:00,252.69,252.9,252.48,252.83,10437.0,252.69,252.9,252.48,252.83,10437.0
2019-02-07 15:10:00,252.85,253.0,252.75,252.88,7283.0,252.85,253.0,252.75,252.88,7283.0
2019-02-07 15:15:00,252.94,253.15,252.87,253.12,12879.0,252.94,253.15,252.87,253.12,12879.0
2019-02-07 15:20:00,253.13,253.21,252.96,253.19,15697.0,253.13,253.21,252.96,253.19,15697.0
2019-02-07 15:25:00,253.21,253.23,252.81,253.14,21996.0,253.21,253.23,252.81,253.14,21996.0
2019-02-07 15:30:00,253.19,253.3,252.97,253.05,32412.0,253.19,253.3,252.97,253.05,32412.0
2019-02-07 15:35:00,253.06,253.2,252.74,253.1,22230.0,253.06,253.2,252.74,253.1,22230.0
2019-02-07 15:40:00,253.11,253.98,253.07,253.53,23568.0,253.11,253.98,253.07,253.53,23568.0
2019-02-07 15:45:00,253.59,253.76,253.46,253.52,18832.0,253.59,253.76,253.46,253.52,18832.0
2019-02-07 15:50:00,253.61,253.82,253.52,253.64,28798.0,253.61,253.82,253.52,253.64,28798.0
2019-02-07 15:55:00,253.64,253.76,253.26,253.76,74595.0,253.64,253.76,253.26,253.76,74595.0
2019-02-08 09:30:00,251.39,252.97,250.64,252.97,43791.0,251.39,252.97,250.64,252.97,43791.0
2019-02-08 09:35:00,252.8,254.22,252.67,253.93,37597.0,252.8,254.22,252.67,253.93,37597.0
2019-02-08 09:40:00,253.96,253.96,252.51,252.84,37624.0,253.96,253.96,252.51,252.84,37624.0
2019-02-08 09:45:00,252.83,252.83,251.82,252.44,15891.0,252.83,252.83,251.82,252.44,15891.0
2019-02-08 09:50:00,252.36,252.57,251.84,252.11,14607.0,252.36,252.57,251.84,252.11,14607.0
2019-02-08 09:55:00,252.27,252.61,252.0,252.16,27781.0,252.27,252.61,252.0,252.16,27781.0
2019-02-08 10:00:00,252.01,252.55,251.5,252.05,22828.0,252.01,252.55,251.5,252.05,22828.0
2019-02-08 10:05:00,252.0,253.0,252.0,252.88,26695.0,252.0,253.0,252.0,252.88,26695.0
2019-02-08 10:10:00,252.81,253.05,252.66,253.05,19788.0,252.81,253.05,252.66,253.05,19788.0
2019-02-08 10:15:00,253.05,253.21,252.57,252.58,24270.0,253.05,253.21,252.57,252.58,24270.0
2019-02-08 10:20:00,252.59,252.59,252.14,252.47,9030.0,252.59,252.59,252.14,252.47,9030.0
2019-02-08 10:25:00,252.54,253.62,252.54,253.51,22523.0,252.54,253.62,252.54,253.51,22523.0
2019-02-08 10:30:00,253.39,253.9,253.14,253.88,9948.0,253.39,253.9,253.14,253.88,9948.0
2019-02-08 10:35:00,253.98,254.97,253.83,254.89,14889.0,253.98,254.97,253.83,254.89,14889.0
2019-02-08 10:40:00,254.89,255.27,254.5,254.5,19916.0,254.89,255.27,254.5,254.5,19916.0
2019-02-08 10:45:00,254.5,254.64,254.35,254.51,37858.0,254.5,254.64,254.35,254.51,37858.0
2019-02-08 10:50:00,254.44,254.69,254.08,254.25,40302.0,254.44,254.69,254.08,254.25,40302.0
2019-02-08 10:55:00,254.15,254.79,254.06,254.27,28829.0,254.15,254.79,254.06,254.27,28829.0
2019-02-08 11:00:00,254.27,254.58,253.93,254.39,26291.0,254.27,254.58,253.93,254.39,26291.0
2019-02-08 11:05:00,254.42,254.61,254.34,254.54,42086.0,254.42,254.61,254.34,254.54,42086.0
2019-02-08 11:10:00,254.6,254.74,254.41,254.47,41655.0,254.6,254.74,254.41,254.47,41655.0
2019-02-08 11:15:00,254.59,254.95,254.49,254.54,50579.0,254.59,254.95,254.49,254.54,50579.0
2019-02-08 11:20:00,254.54,254.77,254.35,254.62,14088.0,254.54,254.77,254.35,254.62,14088.0
2019-02-08 11:25:00,254.6,254.76,254.46,254.46,17648.0,254.6,254.76,254.46,254.46,17648.0
2019-02-08 11:30:00,254.43,254.65,254.11,254.12,17904.0,254.43,254.65,254.11,254.12,17904.0
2019-02-08 11:35:00,254.12,254.15,253.79,254.1,7872.0,254.12,254.15,253.79,254.1,7872.0
2019-02-08 11:40:00,253.99,254.33,253.97,254.2,26417.0,253.99,254.33,253.97,254.2,26417.0
2019-02-08 11:45:00,254.12,254.19,253.45,253.74,14106.0,254.12,254.19,253.45,253.74,14106.0
2019-02-08 11:50:00,253.68,254.32,253.64,254.23,17787.0,253.68,254.32,253.64,254.23,17787.0
2019-02-08 11:55:00,254.2,254.79,254.04,254.7,27163.0,254.2,254.79,254.04,254.7,27163.0
2019-02-08 12:00:00,254.68,255.07,254.42,254.45,11759.0,254.68,255.07,254.42,254.45,11759.0
2019-02-08 12:05:00,254.52,254.72,254.13,254.14,20422.0,254.52,254.72,254.13,254.14,20422.0
2019-02-08 12:10:00,254.2,254.25,253.87,254.2,11363.0,254.2,254.25,253.87,254.2,11363.0
2019-02-08 12:15:00,254.23,254.34,253.98,254.29,9938.0,254.23,254.34,253.98,254.29,9938.0
2019-02-08 12:20:00,254.33,254.34,253.75,254.16,22318.0,254.33,254.34,253.75,254.16,22318.0
2019-02-08 12:25:00,254.06,254.43,254.06,254.4,11533.0,254.06,254.43,254.06,254.4,11533.0
2019-02-08 12:30:00,254.44,254.66,254.4,254.47,10606.0,254.44,254.66,254.4,254.47,10606.0
2019-02-08 12:35:00,254.47,254.55,254.13,254.34,12681.0,254.47,254.55,254.13,254.34,12681.0
2019-02-08 12:40:00,254.34,254.79,254.34,254.67,9233.0,254.34,254.79,254.34,254.67,9233.0
2019-02-08 12:45:00,254.68,254.89,254.64,254.82,10842.0,254.68,254.89,254.64,254.82,10842.0
2019-02-08 12:50:00,254.82,254.84,254.57,254.72,11209.0,254.82,254.84,254.57,254.72,11209.0
2019-02-08 12:55:00,254.71,254.82,254.43,254.6,14946.0,254.71,254.82,254.43,254.6,14946.0
2019-02-08 13:00:00,254.67,254.88,254.6,254.71,8901.0,254.67,254.88,254.6,254.71,8901.0
2019-02-08 13:05:00,254.72,254.95,254.65,254.95,12690.0,254.72,254.95,254.65,254.95,12690.0
2019-02-08 13:10:00,255.15,255.39,255.02,255.39,11676.0,255.15,255.39,255.02,255.39,11676.0
2019-02-08 13:15:00,255.34,255.61,255.24,255.31,18468.0,255.34,255.61,255.24,255.31,18468.0
2019-02-08 13:20:00,255.3,255.31,254.96,254.96,5510.0,255.3,255.31,254.96,254.96,5510.0
2019-02-08 13:25:00,254.92,255.06,254.61,254.94,25115.0,254.92,255.06,254.61,254.94,25115.0
2019-02-08 13:30:00,254.92,255.31,254.91,255.01,16204.0,254.92,255.31,254.91,255.01,16204.0
2019-02-08 13:35:00,255.01,255.04,254.66,254.75,10717.0,255.01,255.04,254.66,254.75,10717.0
2019-02-08 13:40:00,254.78,255.01,254.78,254.91,8921.0,254.78,255.01,254.78,254.91,8921.0
2019-02-08 13:45:00,254.89,255.01,254.88,254.95,15403.0,254.89,255.01,254.88,254.95,15403.0
2019-02-08 13:50:00,254.95,255.1,254.89,255.05,9295.0,254.95,255.1,254.89,255.05,9295.0
2019-02-08 13:55:00,255.05,255.25,254.96,255.16,24037.0,255.05,255.25,254.96,255.16,24037.0
2019-02-08 14:00:00,255.24,255.43,255.13,255.17,20764.0,255.24,255.43,255.13,255.17,20764.0
2019-02-08 14:05:00,255.23,255.7,255.15,255.69,9491.0,255.23,255.7,255.15,255.69,9491.0
2019-02-08 14:10:00,255.72,255.99,255.7,255.93,8427.0,255.72,255.99,255.7,255.93,8427.0
2019-02-08 14:15:00,255.96,255.96,255.62,255.77,11489.0,255.96,255.96,255.62,255.77,11489.0
2019-02-08 14:20:00,255.77,255.99,255.71,255.92,11755.0,255.77,255.99,255.71,255.92,11755.0
2019-02-08 14:25:00,255.87,255.97,255.66,255.97,17380.0,255.87,255.97,255.66,255.97,17380.0
2019-02-08 14:30:00,255.91,256.07,255.83,256.02,9096.0,255.91,256.07,255.83,256.02,9096.0
2019-02-08 14:35:00,256.01,256.07,255.8,255.97,19907.0,256.01,256.07,255.8,255.97,19907.0
2019-02-08 14:40:00,255.97,256.02,255.7,255.74,24919.0,255.97,256.02,255.7,255.74,24919.0
2019-02-08 14:45:00,255.74,256.24,255.69,256.06,27961.0,255.74,256.24,255.69,256.06,27961.0
2019-02-08 14:50:00,256.06,256.19,255.93,256.0,11302.0,256.06,256.19,255.93,256.0,11302.0
2019-02-08 14:55:00,256.08,256.36,256.0,256.01,13136.0,256.08,256.36,256.0,256.01,13136.0
2019-02-08 15:00:00,255.97,255.97,255.7,255.82,23688.0,255.97,255.97,255.7,255.82,23688.0
2019-02-08 15:05:00,255.91,256.0,255.79,255.79,19232.0,255.91,256.0,255.79,255.79,19232.0
2019-02-08 15:10:00,255.82,256.44,255.81,256.44,13374.0,255.82,256.44,255.81,256.44,13374.0
2019-02-08 15:15:00,256.41,256.41,256.14,256.29,16684.0,256.41,256.41,256.14,256.29,16684.0
2019-02-08 15:20:00,256.23,256.42,256.08,256.09,25570.0,256.23,256.42,256.08,256.09,25570.0
2019-02-08 15:25:00,256.09,256.18,255.9,256.12,28228.0,256.09,256.18,255.9,256.12,28228.0
2019-02-08 15:30:00,256.19,256.25,255.9,255.94,23687.0,256.19,256.25,255.9,255.94,23687.0
2019-02-08 15:35:00,255.94,256.13,255.74,256.11,35693.0,255.94,256.13,255.74,256.11,35693.0
2019-02-08 15:40:00,256.13,256.21,255.9,255.98,31549.0,256.13,256.21,255.9,255.98,31549.0
2019-02-08 15:45:00,255.97,256.1,255.86,255.98,34984.0,255.97,256.1,255.86,255.98,34984.0
2019-02-08 15:50:00,255.99,256.23,255.87,256.2,70143.0,255.99,256.23,255.87,256.2,70143.0
2019-02-08 15:55:00,256.2,257.05,256.09,257.05,115895.0,256.2,257.05,256.09,257.05,115895.0
2019-02-11 09:30:00,259.02,259.3,257.75,259.17,96813.0,259.02,259.3,257.75,259.17,96813.0
2019-02-11 09:35:00,259.23,259.41,258.14,258.5,28872.0,259.23,259.41,258.14,258.5,28872.0
2019-02-11 09:40:00,258.33,258.41,257.41,257.42,31162.0,258.33,258.41,257.41,257.42,31162.0
2019-02-11 09:45:00,257.43,258.14,257.36,257.85,22229.0,257.43,258.14,257.36,257.85,22229.0
2019-02-11 09:50:00,257.77,258.21,257.3,257.71,44790.0,257.77,258.21,257.3,257.71,44790.0
2019-02-11 09:55:00,257.72,258.2,256.74,257.7,50097.0,257.72,258.2,256.74,257.7,50097.0
2019-02-11 10:00:00,257.82,258.39,257.22,257.51,47087.0,257.82,258.39,257.22,257.51,47087.0
2019-02-11 10:05:00,257.51,258.23,257.47,258.23,13525.0,257.51,258.23,257.47,258.23,13525.0
2019-02-11 10:10:00,258.11,258.89,257.99,258.43,28282.0,258.11,258.89,257.99,258.43,28282.0
2019-02-11 10:15:00,258.46,259.4,258.46,259.31,35441.0,258.46,259.4,258.46,259.31,35441.0
2019-02-11 10:20:00,259.3,259.42,257.81,258.05,41585.0,259.3,259.42,257.81,258.05,41585.0
2019-02-11 10:25:00,258.05,258.76,257.78,258.68,21192.0,258.05,258.76,257.78,258.68,21192.0
2019-02-11 10:30:00,258.73,259.32,258.16,259.31,17558.0,258.73,259.32,258.16,259.31,17558.0
2019-02-11 10:35:00,259.3,259.53,259.11,259.25,28934.0,259.3,259.53,259.11,259.25,28934.0
2019-02-11 10:40:00,259.23,259.52,258.97,259.5,22810.0,259.23,259.52,258.97,259.5,22810.0
2019-02-11 10:45:00,259.54,259.9,259.4,259.72,26567.0,259.54,259.9,259.4,259.72,26567.0
2019-02-11 10:50:00,259.72,259.87,258.82,258.82,30051.0,259.72,259.87,258.82,258.82,30051.0
2019-02-11 10:55:00,258.82,259.17,258.65,259.07,25937.0,258.82,259.17,258.65,259.07,25937.0
2019-02-11 11:00:00,259.15,259.72,259.1,259.46,28568.0,259.15,259.72,259.1,259.46,28568.0
2019-02-11 11:05:00,259.4,259.72,258.67,258.9,46131.0,259.4,259.72,258.67,258.9,46131.0
2019-02-11 11:10:00,258.94,259.21,258.84,259.21,19877.0,258.94,259.21,258.84,259.21,19877.0
2019-02-11 11:15:00,259.25,259.71,259.19,259.34,19878.0,259.25,259.71,259.19,259.34,19878.0
2019-02-11 11:20:00,259.28,259.73,259.25,259.54,20723.0,259.28,259.73,259.25,259.54,20723.0
2019-02-11 11:25:00,259.59,259.8,259.23,259.23,22426.0,259.59,259.8,259.23,259.23,22426.0
2019-02-11 11:30:00,259.25,259.32,258.83,259.22,23965.0,259.25,259.32,258.83,259.22,23965.0
2019-02-11 11:35:00,259.26,259.29,258.75,258.78,23939.0,259.26,259.29,258.75,258.78,23939.0
2019-02-11 11:40:00,258.76,259.0,258.47,258.49,11811.0,258.76,259.0,258.47,258.49,11811.0
2019-02-11 11:45:00,258.51,259.24,258.51,259.05,11545.0,258.51,259.24,258.51,259.05,11545.0
2019-02-11 11:50:00,259.04,259.09,258.38,258.38,12987.0,259.04,259.09,258.38,258.38,12987.0
2019-02-11 11:55:00,258.35,258.73,258.14,258.54,9294.0,258.35,258.73,258.14,258.54,9294.0
2019-02-11 12:00:00,258.5,258.65,258.31,258.38,7733.0,258.5,258.65,258.31,258.38,7733.0
2019-02-11 12:05:00,258.45,258.55,258.27,258.38,18850.0,258.45,258.55,258.27,258.38,18850.0
2019-02-11 12:10:00,258.36,258.38,258.1,258.28,7278.0,258.36,258.38,258.1,258.28,7278.0
2019-02-11 12:15:00,258.24,258.39,258.12,258.17,5700.0,258.24,258.39,258.12,258.17,5700.0
2019-02-11 12:20:00,258.14,258.47,258.02,258.47,8598.0,258.14,258.47,258.02,258.47,8598.0
2019-02-11 12:25:00,258.53,258.7,258.35,258.55,10329.0,258.53,258.7,258.35,258.55,10329.0
2019-02-11 12:30:00,258.57,258.6,258.26,258.47,8910.0,258.57,258.6,258.26,258.47,8910.0
2019-02-11 12:35:00,258.55,258.65,258.34,258.51,6838.0,258.55,258.65,258.34,258.51,6838.0
2019-02-11 12:40:00,258.45,258.69,258.45,258.46,12257.0,258.45,258.69,258.45,258.46,12257.0
2019-02-11 12:45:00,258.46,258.86,258.35,258.4,8299.0,258.46,258.86,258.35,258.4,8299.0
2019-02-11 12:50:00,258.41,258.59,258.17,258.24,9107.0,258.41,258.59,258.17,258.24,9107.0
2019-02-11 12:55:00,258.27,258.47,258.09,258.21,7279.0,258.27,258.47,258.09,258.21,7279.0
2019-02-11 13:00:00,258.11,258.42,258.06,258.23,4798.0,258.11,258.42,258.06,258.23,4798.0
2019-02-11 13:05:00,258.21,258.3,258.14,258.27,4101.0,258.21,258.3,258.14,258.27,4101.0
2019-02-11 13:10:00,258.22,258.22,257.78,257.88,11103.0,258.22,258.22,257.78,257.88,11103.0
2019-02-11 13:15:00,257.87,257.98,257.68,257.77,10455.0,257.87,257.98,257.68,257.77,10455.0
2019-02-11 13:20:00,257.73,257.87,257.39,257.39,18499.0,257.73,257.87,257.39,257.39,18499.0
2019-02-11 13:25:00,257.47,257.75,257.47,257.48,10281.0,257.47,257.75,257.47,257.48,10281.0
2019-02-11 13:30:00,257.5,257.64,257.36,257.38,12136.0,257.5,257.64,257.36,257.38,12136.0
2019-02-11 13:35:00,257.39,257.65,257.27,257.61,8603.0,257.39,257.65,257.27,257.61,8603.0
2019-02-11 13:40:00,257.6,257.62,257.11,257.2,10861.0,257.6,257.62,257.11,257.2,10861.0
2019-02-11 13:45:00,257.08,257.08,256.72,257.07,21439.0,257.08,257.08,256.72,257.07,21439.0
2019-02-11 13:50:00,257.11,257.12,256.99,257.06,8111.0,257.11,257.12,256.99,257.06,8111.0
2019-02-11 13:55:00,257.04,257.19,257.0,257.1,14416.0,257.04,257.19,257.0,257.1,14416.0
2019-02-11 14:00:00,257.12,257.27,256.99,257.19,10030.0,257.12,257.27,256.99,257.19,10030.0
2019-02-11 14:05:00,257.23,257.4,257.09,257.4,15415.0,257.23,257.4,257.09,257.4,15415.0
2019-02-11 14:10:00,257.39,257.51,257.35,257.39,6433.0,257.39,257.51,257.35,257.39,6433.0
2019-02-11 14:15:00,257.41,257.41,256.99,257.0,5315.0,257.41,257.41,256.99,257.0,5315.0
2019-02-11 14:20:00,256.99,257.2,256.82,256.99,11028.0,256.99,257.2,256.82,256.99,11028.0
2019-02-11 14:25:00,256.97,257.01,256.87,256.98,6104.0,256.97,257.01,256.87,256.98,6104.0
2019-02-11 14:30:00,257.01,257.23,256.89,256.92,17131.0,257.01,257.23,256.89,256.92,17131.0
2019-02-11 14:35:00,256.92,257.08,256.65,256.65,12705.0,256.92,257.08,256.65,256.65,12705.0
2019-02-11 14:40:00,256.69,257.23,256.69,257.0,5561.0,256.69,257.23,256.69,257.0,5561.0
2019-02-11 14:45:00,257.05,257.07,256.19,256.35,11270.0,257.05,257.07,256.19,256.35,11270.0
2019-02-11 14:50:00,256.36,256.79,256.33,256.72,10668.0,256.36,256.79,256.33,256.72,10668.0
2019-02-11 14:55:00,256.67,257.0,256.67,256.92,12935.0,256.67,257.0,256.67,256.92,12935.0
2019-02-11 15:00:00,256.94,257.34,256.94,257.29,8690.0,256.94,257.34,256.94,257.29,8690.0
2019-02-11 15:05:00,257.3,257.34,257.05,257.17,6604.0,257.3,257.34,257.05,257.17,6604.0
2019-02-11 15:10:00,257.17,257.17,256.93,257.15,10396.0,257.17,257.17,256.93,257.15,10396.0
2019-02-11 15:15:00,257.18,257.35,256.97,257.0,9210.0,257.18,257.35,256.97,257.0,9210.0
2019-02-11 15:20:00,257.03,257.39,257.03,257.13,16409.0,257.03,257.39,257.03,257.13,16409.0
2019-02-11 15:25:00,257.15,257.2,257.05,257.08,8934.0,257.15,257.2,257.05,257.08,8934.0
2019-02-11 15:30:00,257.14,257.19,256.67,256.79,30597.0,257.14,257.19,256.67,256.79,30597.0
2019-02-11 15:35:00,256.8,257.05,256.75,256.98,31106.0,256.8,257.05,256.75,256.98,31106.0
2019-02-11 15:40:00,257.0,257.08,256.92,257.02,32101.0,257.0,257.08,256.92,257.02,32101.0
2019-02-11 15:45:00,256.98,257.33,256.98,257.13,36997.0,256.98,257.33,256.98,257.13,36997.0
2019-02-11 15:50:00,257.16,258.43,257.16,258.41,125752.0,257.16,258.43,257.16,258.41,125752.0
2019-02-11 15:55:00,258.36,258.86,258.04,258.41,302466.0,258.36,258.86,258.04,258.41,302466.0
2019-02-12 09:30:00,260.41,260.41,258.69,259.46,84002.0,260.41,260.41,258.69,259.46,84002.0
2019-02-12 09:35:00,259.35,259.55,258.82,258.82,17231.0,259.35,259.55,258.82,258.82,17231.0
2019-02-12 09:40:00,258.98,259.69,258.67,259.47,34927.0,258.98,259.69,258.67,259.47,34927.0
2019-02-12 09:45:00,259.53,260.0,259.37,259.6,22134.0,259.53,260.0,259.37,259.6,22134.0
2019-02-12 09:50:00,259.54,259.97,259.37,259.46,11673.0,259.54,259.97,259.37,259.46,11673.0
2019-02-12 09:55:00,259.42,259.92,259.41,259.59,28295.0,259.42,259.92,259.41,259.59,28295.0
2019-02-12 10:00:00,259.6,260.24,259.6,260.02,35641.0,259.6,260.24,259.6,260.02,35641.0
2019-02-12 10:05:00,260.02,260.5,259.91,260.27,54326.0,260.02,260.5,259.91,260.27,54326.0
2019-02-12 10:10:00,260.28,260.33,259.66,259.66,55145.0,260.28,260.33,259.66,259.66,55145.0
2019-02-12 10:15:00,259.73,259.98,259.54,259.83,44730.0,259.73,259.98,259.54,259.83,44730.0
2019-02-12 10:20:00,259.85,259.94,259.47,259.72,29863.0,259.85,259.94,259.47,259.72,29863.0
2019-02-12 10:25:00,259.81,260.16,259.7,259.81,31277.0,259.81,260.16,259.7,259.81,31277.0
2019-02-12 10:30:00,259.85,260.01,259.78,259.93,18580.0,259.85,260.01,259.78,259.93,18580.0
2019-02-12 10:35:00,259.92,260.16,259.84,260.02,19525.0,259.92,260.16,259.84,260.02,19525.0
2019-02-12 10:40:00,260.06,260.11,259.42,259.45,22597.0,260.06,260.11,259.42,259.45,22597.0
2019-02-12 10:45:00,259.4,259.88,259.4,259.8,11002.0,259.4,259.88,259.4,259.8,11002.0
2019-02-12 10:50:00,259.81,260.21,259.78,260.11,18698.0,259.81,260.21,259.78,260.11,18698.0
2019-02-12 10:55:00,260.19,261.15,260.17,261.15,42194.0,260.19,261.15,260.17,261.15,42194.0
2019-02-12 11:00:00,261.17,261.58,261.17,261.42,44602.0,261.17,261.58,261.17,261.42,44602.0
2019-02-12 11:05:00,261.42,261.57,261.16,261.26,18121.0,261.42,261.57,261.16,261.26,18121.0
2019-02-12 11:10:00,261.28,261.47,261.23,261.27,15882.0,261.28,261.47,261.23,261.27,15882.0
2019-02-12 11:15:00,261.32,261.34,260.98,261.34,14273.0,261.32,261.34,260.98,261.34,14273.0
2019-02-12 11:20:00,261.29,261.38,260.87,260.87,20242.0,261.29,261.38,260.87,260.87,20242.0
2019-02-12 11:25:00,260.9,261.43,260.86,261.28,27607.0,260.9,261.43,260.86,261.28,27607.0
2019-02-12 11:30:00,261.27,261.28,260.92,260.98,17213.0,261.27,261.28,260.92,260.98,17213.0
2019-02-12 11:35:00,261.0,261.25,260.95,261.19,15736.0,261.0,261.25,260.95,261.19,15736.0
2019-02-12 11:40:00,261.24,261.43,261.07,261.07,18627.0,261.24,261.43,261.07,261.07,18627.0
2019-02-12 11:45:00,261.05,261.05,260.83,260.91,33823.0,261.05,261.05,260.83,260.91,33823.0
2019-02-12 11:50:00,260.86,261.42,260.75,261.42,20388.0,260.86,261.42,260.75,261.42,20388.0
2019-02-12 11:55:00,261.43,261.46,261.19,261.26,25001.0,261.43,261.46,261.19,261.26,25001.0
2019-02-12 12:00:00,261.3,261.58,261.3,261.53,14189.0,261.3,261.58,261.3,261.53,14189.0
2019-02-12 12:05:00,261.52,261.57,261.32,261.33,19811.0,261.52,261.57,261.32,261.33,19811.0
2019-02-12 12:10:00,261.37,261.38,261.12,261.12,18546.0,261.37,261.38,261.12,261.12,18546.0
2019-02-12 12:15:00,261.12,261.25,260.85,260.87,15595.0,261.12,261.25,260.85,260.87,15595.0
2019-02-12 12:20:00,260.89,261.13,260.88,261.01,15145.0,260.89,261.13,260.88,261.01,15145.0
2019-02-12 12:25:00,261.0,261.16,260.97,260.98,10804.0,261.0,261.16,260.97,260.98,10804.0
2019-02-12 12:30:00,261.0,261.37,260.97,261.3,24147.0,261.0,261.37,260.97,261.3,24147.0
2019-02-12 12:35:00,261.36,261.56,261.32,261.43,13519.0,261.36,261.56,261.32,261.43,13519.0
2019-02-12 12:40:00,261.44,261.46,261.13,261.13,17598.0,261.44,261.46,261.13,261.13,17598.0
2019-02-12 12:45:00,261.09,261.09,260.84,260.87,22068.0,261.09,261.09,260.84,260.87,22068.0
2019-02-12 12:50:00,260.85,260.96,260.82,260.89,12110.0,260.85,260.96,260.82,260.89,12110.0
2019-02-12 12:55:00,260.91,261.22,260.91,261.1,10686.0,260.91,261.22,260.91,261.1,10686.0
2019-02-12 13:00:00,261.13,261.24,261.03,261.13,9528.0,261.13,261.24,261.03,261.13,9528.0
2019-02-12 13:05:00,261.12,261.42,261.04,261.3,9341.0,261.12,261.42,261.04,261.3,9341.0
2019-02-12 13:10:00,261.36,261.45,261.28,261.29,10291.0,261.36,261.45,261.28,261.29,10291.0
2019-02-12 13:15:00,261.29,261.47,261.29,261.47,9943.0,261.29,261.47,261.29,261.47,9943.0
2019-02-12 13:20:00,261.45,261.55,261.39,261.43,12724.0,261.45,261.55,261.39,261.43,12724.0
2019-02-12 13:25:00,261.43,261.86,261.4,261.71,23481.0,261.43,261.86,261.4,261.71,23481.0
2019-02-12 13:30:00,261.69,261.88,261.69,261.87,14082.0,261.69,261.88,261.69,261.87,14082.0
2019-02-12 13:35:00,261.88,262.1,261.68,261.75,16138.0,261.88,262.1,261.68,261.75,16138.0
2019-02-12 13:40:00,261.73,261.85,261.59,261.79,14950.0,261.73,261.85,261.59,261.79,14950.0
2019-02-12 13:45:00,261.79,262.02,261.79,262.02,11009.0,261.79,262.02,261.79,262.02,11009.0
2019-02-12 13:50:00,262.05,262.21,262.02,262.12,13642.0,262.05,262.21,262.02,262.12,13642.0
2019-02-12 13:55:00,262.13,262.24,261.87,262.2,9584.0,262.13,262.24,261.87,262.2,9584.0
2019-02-12 14:00:00,262.13,262.15,261.97,262.09,9285.0,262.13,262.15,261.97,262.09,9285.0
2019-02-12 14:05:00,262.08,262.18,261.99,262.18,7639.0,262.08,262.18,261.99,262.18,7639.0
2019-02-12 14:10:00,262.16,262.22,262.05,262.14,18935.0,262.16,262.22,262.05,262.14,18935.0
2019-02-12 14:15:00,262.17,262.26,261.99,262.1,23773.0,262.17,262.26,261.99,262.1,23773.0
2019-02-12 14:20:00,262.18,262.25,262.04,262.15,11448.0,262.18,262.25,262.04,262.15,11448.0
2019-02-12 14:25:00,262.17,262.19,261.83,261.88,10878.0,262.17,262.19,261.83,261.88,10878.0
2019-02-12 14:30:00,261.85,261.99,261.68,261.72,12493.0,261.85,261.99,261.68,261.72,12493.0
2019-02-12 14:35:00,261.72,261.78,261.57,261.76,17492.0,261.72,261.78,261.57,261.76,17492.0
2019-02-12 14:40:00,261.73,261.91,261.72,261.9,14234.0,261.73,261.91,261.72,261.9,14234.0
2019-02-12 14:45:00,261.92,261.94,261.78,261.8,10253.0,261.92,261.94,261.78,261.8,10253.0
2019-02-12 14:50:00,261.86,261.9,261.74,261.75,13297.0,261.86,261.9,261.74,261.75,13297.0
2019-02-12 14:55:00,261.73,261.83,261.5,261.54,11500.0,261.73,261.83,261.5,261.54,11500.0
2019-02-12 15:00:00,261.57,261.64,261.47,261.54,14210.0,261.57,261.64,261.47,261.54,14210.0
2019-02-12 15:05:00,261.5,261.75,261.48,261.68,12203.0,261.5,261.75,261.48,261.68,12203.0
2019-02-12 15:10:00,261.65,261.72,261.54,261.65,13896.0,261.65,261.72,261.54,261.65,13896.0
2019-02-12 15:15:00,261.63,261.71,261.6,261.69,12349.0,261.63,261.71,261.6,261.69,12349.0
2019-02-12 15:20:00,261.7,261.89,261.6,261.77,25862.0,261.7,261.89,261.6,261.77,25862.0
2019-02-12 15:25:00,261.78,261.92,261.73,261.89,21726.0,261.78,261.92,261.73,261.89,21726.0
2019-02-12 15:30:00,261.92,261.97,261.78,261.8,27205.0,261.92,261.97,261.78,261.8,27205.0
2019-02-12 15:35:00,261.81,261.82,261.57,261.6,28662.0,261.81,261.82,261.57,261.6,28662.0
2019-02-12 15:40:00,261.61,261.68,261.37,261.46,26278.0,261.61,261.68,261.37,261.46,26278.0
2019-02-12 15:45:00,261.47,261.54,261.38,261.54,28075.0,261.47,261.54,261.38,261.54,28075.0
2019-02-12 15:50:00,261.55,261.63,261.46,261.56,43646.0,261.55,261.63,261.46,261.56,43646.0
2019-02-12 15:55:00,261.58,261.92,261.29,261.29,95176.0,261.58,261.92,261.29,261.29,95176.0
2019-02-13 09:30:00,263.13,263.37,261.6,262.6,67482.0,263.13,263.37,261.6,262.6,67482.0
2019-02-13 09:35:00,262.55,262.87,261.97,262.21,23181.0,262.55,262.87,261.97,262.21,23181.0
2019-02-13 09:40:00,262.3,262.52,260.18,260.35,36114.0,262.3,262.52,260.18,260.35,36114.0
2019-02-13 09:45:00,260.37,260.79,259.64,260.52,37528.0,260.37,260.79,259.64,260.52,37528.0
2019-02-13 09:50:00,260.57,261.56,260.4,261.22,34610.0,260.57,261.56,260.4,261.22,34610.0
2019-02-13 09:55:00,261.2,261.44,259.82,259.88,23184.0,261.2,261.44,259.82,259.88,23184.0
2019-02-13 10:00:00,260.0,260.54,259.7,260.54,27732.0,260.0,260.54,259.7,260.54,27732.0
2019-02-13 10:05:00,260.52,260.56,259.88,259.88,22310.0,260.52,260.56,259.88,259.88,22310.0
2019-02-13 10:10:00,259.92,260.27,259.63,260.03,28869.0,259.92,260.27,259.63,260.03,28869.0
2019-02-13 10:15:00,260.0,260.19,259.6,260.14,10406.0,260.0,260.19,259.6,260.14,10406.0
2019-02-13 10:20:00,260.13,260.48,260.1,260.37,24619.0,260.13,260.48,260.1,260.37,24619.0
2019-02-13 10:25:00,260.34,261.36,260.21,261.25,36077.0,260.34,261.36,260.21,261.25,36077.0
2019-02-13 10:30:00,261.32,261.51,260.9,260.94,14149.0,261.32,261.51,260.9,260.94,14149.0
2019-02-13 10:35:00,261.06,261.71,260.99,261.15,15114.0,261.06,261.71,260.99,261.15,15114.0
2019-02-13 10:40:00,261.08,261.26,260.8,260.8,11778.0,261.08,261.26,260.8,260.8,11778.0
2019-02-13 10:45:00,260.95,261.01,260.5,260.74,10640.0,260.95,261.01,260.5,260.74,10640.0
2019-02-13 10:50:00,260.77,261.09,260.48,261.09,11076.0,260.77,261.09,260.48,261.09,11076.0
2019-02-13 10:55:00,261.0,261.23,260.94,261.13,10189.0,261.0,261.23,260.94,261.13,10189.0
2019-02-13 11:00:00,261.22,261.49,261.13,261.3,16721.0,261.22,261.49,261.13,261.3,16721.0
2019-02-13 11:05:00,261.29,261.29,260.73,260.87,12856.0,261.29,261.29,260.73,260.87,12856.0
2019-02-13 11:10:00,260.76,260.97,260.53,260.64,10697.0,260.76,260.97,260.53,260.64,10697.0
2019-02-13 11:15:00,260.65,260.65,260.25,260.26,15334.0,260.65,260.65,260.25,260.26,15334.0
2019-02-13 11:20:00,260.26,260.36,260.05,260.1,15373.0,260.26,260.36,260.05,260.1,15373.0
2019-02-13 11:25:00,260.11,260.36,259.86,259.91,22523.0,260.11,260.36,259.86,259.91,22523.0
2019-02-13 11:30:00,259.87,259.88,259.37,259.53,20533.0,259.87,259.88,259.37,259.53,20533.0
2019-02-13 11:35:00,259.52,259.94,259.52,259.7,8139.0,259.52,259.94,259.52,259.7,8139.0
2019-02-13 11:40:00,259.67,259.89,259.54,259.65,7758.0,259.67,259.89,259.54,259.65,7758.0
2019-02-13 11:45:00,259.5,260.17,259.5,260.0,7980.0,259.5,260.17,259.5,260.0,7980.0
2019-02-13 11:50:00,260.01,260.24,260.0,260.11,8395.0,260.01,260.24,260.0,260.11,8395.0
2019-02-13 11:55:00,260.18,260.26,260.04,260.14,5416.0,260.18,260.26,260.04,260.14,5416.0
2019-02-13 12:00:00,260.14,260.37,260.14,260.27,7033.0,260.14,260.37,260.14,260.27,7033.0
2019-02-13 12:05:00,260.23,260.24,259.94,259.94,12752.0,260.23,260.24,259.94,259.94,12752.0
2019-02-13 12:10:00,259.92,260.02,259.8,259.95,6008.0,259.92,260.02,259.8,259.95,6008.0
2019-02-13 12:15:00,259.98,260.1,259.91,259.98,6293.0,259.98,260.1,259.91,259.98,6293.0
2019-02-13 12:20:00,260.05,260.05,259.82,259.85,8646.0,260.05,260.05,259.82,259.85,8646.0
2019-02-13 12:25:00,259.84,260.09,259.75,259.94,23663.0,259.84,260.09,259.75,259.94,23663.0
2019-02-13 12:30:00,259.88,260.03,259.8,259.9,7447.0,259.88,260.03,259.8,259.9,7447.0
2019-02-13 12:35:00,259.84,260.03,259.84,259.92,4065.0,259.84,260.03,259.84,259.92,4065.0
2019-02-13 12:40:00,259.95,260.19,259.94,260.05,6490.0,259.95,260.19,259.94,260.05,6490.0
2019-02-13 12:45:00,260.06,260.2,259.93,260.18,8580.0,260.06,260.2,259.93,260.18,8580.0
2019-02-13 12:50:00,260.12,260.13,259.73,259.87,7182.0,260.12,260.13,259.73,259.87,7182.0
2019-02-13 12:55:00,259.93,260.05,259.93,260.0,4128.0,259.93,260.05,259.93,260.0,4128.0
2019-02-13 13:00:00,259.98,260.0,259.82,259.85,6197.0,259.98,260.0,259.82,259.85,6197.0
2019-02-13 13:05:00,259.83,260.1,259.77,260.03,4313.0,259.83,260.1,259.77,260.03,4313.0
2019-02-13 13:10:00,259.97,260.1,259.93,260.06,2500.0,259.97,260.1,259.93,260.06,2500.0
2019-02-13 13:15:00,259.98,260.15,259.98,260.15,5215.0,259.98,260.15,259.98,260.15,5215.0
2019-02-13 13:20:00,260.12,260.29,260.05,260.25,6810.0,260.12,260.29,260.05,260.25,6810.0
2019-02-13 13:25:00,260.24,260.35,260.16,260.32,5685.0,260.24,260.35,260.16,260.32,5685.0
2019-02-13 13:30:00,260.33,260.42,260.19,260.19,4200.0,260.33,260.42,260.19,260.19,4200.0
2019-02-13 13:35:00,260.26,260.39,260.23,260.26,7017.0,260.26,260.39,260.23,260.26,7017.0
2019-02-13 13:40:00,260.29,260.43,260.26,260.31,5457.0,260.29,260.43,260.26,260.31,5457.0
2019-02-13 13:45:00,260.31,260.35,260.18,260.27,5704.0,260.31,260.35,260.18,260.27,5704.0
2019-02-13 13:50:00,260.3,260.5,260.25,260.44,4024.0,260.3,260.5,260.25,260.44,4024.0
2019-02-13 13:55:00,260.46,260.5,260.27,260.27,4383.0,260.46,260.5,260.27,260.27,4383.0
2019-02-13 14:00:00,260.28,260.53,260.28,260.45,5729.0,260.28,260.53,260.28,260.45,5729.0
2019-02-13 14:05:00,260.45,260.5,260.34,260.5,7372.0,260.45,260.5,260.34,260.5,7372.0
2019-02-13 14:10:00,260.52,260.72,260.47,260.72,8941.0,260.52,260.72,260.47,260.72,8941.0
2019-02-13 14:15:00,260.78,260.79,260.62,260.72,4592.0,260.78,260.79,260.62,260.72,4592.0
2019-02-13 14:20:00,260.7,260.7,260.5,260.57,6636.0,260.7,260.7,260.5,260.57,6636.0
2019-02-13 14:25:00,260.6,260.73,260.5,260.67,5221.0,260.6,260.73,260.5,260.67,5221.0
2019-02-13 14:30:00,260.7,260.92,260.7,260.81,8865.0,260.7,260.92,260.7,260.81,8865.0
2019-02-13 14:35:00,260.81,260.92,260.78,260.88,8662.0,260.81,260.92,260.78,260.88,8662.0
2019-02-13 14:40:00,260.93,261.3,260.88,261.26,20479.0,260.93,261.3,260.88,261.26,20479.0
2019-02-13 14:45:00,261.27,261.3,261.15,261.17,11483.0,261.27,261.3,261.15,261.17,11483.0
2019-02-13 14:50:00,261.2,261.22,261.08,261.17,11990.0,261.2,261.22,261.08,261.17,11990.0
2019-02-13 14:55:00,261.14,261.3,261.14,261.22,6951.0,261.14,261.3,261.14,261.22,6951.0
2019-02-13 15:00:00,261.19,261.42,261.1,261.17,12457.0,261.19,261.42,261.1,261.17,12457.0
2019-02-13 15:05:00,261.2,261.2,261.08,261.14,6886.0,261.2,261.2,261.08,261.14,6886.0
2019-02-13 15:10:00,261.15,261.46,261.12,261.46,9721.0,261.15,261.46,261.12,261.46,9721.0
2019-02-13 15:15:00,261.42,261.52,261.36,261.42,13514.0,261.42,261.52,261.36,261.42,13514.0
2019-02-13 15:20:00,261.44,261.49,261.33,261.34,4972.0,261.44,261.49,261.33,261.34,4972.0
2019-02-13 15:25:00,261.31,261.38,261.26,261.3,8542.0,261.31,261.38,261.26,261.3,8542.0
2019-02-13 15:30:00,261.32,261.43,261.06,261.09,19107.0,261.32,261.43,261.06,261.09,19107.0
2019-02-13 15:35:00,261.11,261.22,261.07,261.13,14877.0,261.11,261.22,261.07,261.13,14877.0
2019-02-13 15:40:00,261.13,261.21,260.8,260.9,10813.0,261.13,261.21,260.8,260.9,10813.0
2019-02-13 15:45:00,260.87,260.87,260.12,260.51,16446.0,260.87,260.87,260.12,260.51,16446.0
2019-02-13 15:50:00,260.46,260.5,260.18,260.43,24769.0,260.46,260.5,260.18,260.43,24769.0
2019-02-13 15:55:00,260.43,260.72,260.13,260.19,69955.0,260.43,260.72,260.13,260.19,69955.0
2019-02-14 09:30:00,259.4,259.87,258.01,258.85,70323.0,259.4,259.87,258.01,258.85,70323.0
2019-02-14 09:35:00,258.8,259.84,258.52,259.68,16650.0,258.8,259.84,258.52,259.68,16650.0
2019-02-14 09:40:00,259.97,260.14,259.49,259.49,11542.0,259.97,260.14,259.49,259.49,11542.0
2019-02-14 09:45:00,259.39,259.48,258.35,258.66,34886.0,259.39,259.48,258.35,258.66,34886.0
2019-02-14 09:50:00,258.52,259.66,258.49,259.49,13082.0,258.52,259.66,258.49,259.49,13082.0
2019-02-14 09:55:00,259.28,260.11,259.28,259.49,8705.0,259.28,260.11,259.28,259.49,8705.0
2019-02-14 10:00:00,259.45,260.0,259.1,259.85,10584.0,259.45,260.0,259.1,259.85,10584.0
2019-02-14 10:05:00,259.95,260.35,259.86,260.06,7449.0,259.95,260.35,259.86,260.06,7449.0
2019-02-14 10:10:00,260.1,260.45,259.87,260.32,10665.0,260.1,260.45,259.87,260.32,10665.0
2019-02-14 10:15:00,260.24,260.65,259.63,259.76,50433.0,260.24,260.65,259.63,259.76,50433.0
2019-02-14 10:20:00,259.83,260.21,259.78,259.93,21567.0,259.83,260.21,259.78,259.93,21567.0
2019-02-14 10:25:00,259.88,260.18,259.58,260.0,14441.0,259.88,260.18,259.58,260.0,14441.0
2019-02-14 10:30:00,260.03,260.58,259.98,260.48,13581.0,260.03,260.58,259.98,260.48,13581.0
2019-02-14 10:35:00,260.53,260.57,258.78,258.95,29612.0,260.53,260.57,258.78,258.95,29612.0
2019-02-14 10:40:00,259.1,259.73,258.94,259.09,19269.0,259.1,259.73,258.94,259.09,19269.0
2019-02-14 10:45:00,258.92,260.06,258.92,260.06,13010.0,258.92,260.06,258.92,260.06,13010.0
2019-02-14 10:50:00,260.14,260.14,259.81,259.88,5945.0,260.14,260.14,259.81,259.88,5945.0
2019-02-14 10:55:00,259.71,260.09,259.26,259.63,11195.0,259.71,260.09,259.26,259.63,11195.0
2019-02-14 11:00:00,259.65,259.85,259.05,259.05,9494.0,259.65,259.85,259.05,259.05,9494.0
2019-02-14 11:05:00,258.99,259.52,258.99,259.33,8353.0,258.99,259.52,258.99,259.33,8353.0
2019-02-14 11:10:00,259.48,259.49,258.91,259.1,10659.0,259.48,259.49,258.91,259.1,10659.0
2019-02-14 11:15:00,259.19,259.58,259.16,259.56,7935.0,259.19,259.58,259.16,259.56,7935.0
2019-02-14 11:20:00,259.46,259.63,259.35,259.49,4268.0,259.46,259.63,259.35,259.49,4268.0
2019-02-14 11:25:00,259.5,259.58,259.34,259.43,5108.0,259.5,259.58,259.34,259.43,5108.0
2019-02-14 11:30:00,259.6,259.6,258.95,259.04,7592.0,259.6,259.6,258.95,259.04,7592.0
2019-02-14 11:35:00,259.03,259.88,259.03,259.78,7539.0,259.03,259.88,259.03,259.78,7539.0
2019-02-14 11:40:00,259.74,260.27,259.71,260.26,8530.0,259.74,260.27,259.71,260.26,8530.0
2019-02-14 11:45:00,260.27,260.61,260.27,260.48,6241.0,260.27,260.61,260.27,260.48,6241.0
2019-02-14 11:50:00,260.45,260.51,260.28,260.36,4894.0,260.45,260.51,260.28,260.36,4894.0
2019-02-14 11:55:00,260.39,260.58,260.3,260.49,9831.0,260.39,260.58,260.3,260.49,9831.0
2019-02-14 12:00:00,260.49,260.81,260.31,260.74,7300.0,260.49,260.81,260.31,260.74,7300.0
2019-02-14 12:05:00,260.74,260.86,260.51,260.68,9451.0,260.74,260.86,260.51,260.68,9451.0
2019-02-14 12:10:00,260.64,260.64,260.36,260.44,10937.0,260.64,260.64,260.36,260.44,10937.0
2019-02-14 12:15:00,260.49,260.8,260.33,260.69,12260.0,260.49,260.8,260.33,260.69,12260.0
2019-02-14 12:20:00,260.78,261.0,260.73,261.0,8030.0,260.78,261.0,260.73,261.0,8030.0
2019-02-14 12:25:00,261.1,261.21,260.89,261.03,5350.0,261.1,261.21,260.89,261.03,5350.0
2019-02-14 12:30:00,261.07,261.07,260.82,260.83,8040.0,261.07,261.07,260.82,260.83,8040.0
2019-02-14 12:35:00,260.82,260.9,260.6,260.71,7206.0,260.82,260.9,260.6,260.71,7206.0
2019-02-14 12:40:00,260.65,260.94,260.63,260.94,8348.0,260.65,260.94,260.63,260.94,8348.0
2019-02-14 12:45:00,260.98,261.15,260.72,260.73,10116.0,260.98,261.15,260.72,260.73,10116.0
2019-02-14 12:50:00,260.62,260.84,260.54,260.54,4580.0,260.62,260.84,260.54,260.54,4580.0
2019-02-14 12:55:00,260.54,260.67,260.49,260.62,16650.0,260.54,260.67,260.49,260.62,16650.0
2019-02-14 13:00:00,260.63,260.76,260.4,260.59,11673.0,260.63,260.76,260.4,260.59,11673.0
2019-02-14 13:05:00,260.64,260.69,260.46,260.65,4730.0,260.64,260.69,260.46,260.65,4730.0
2019-02-14 13:10:00,260.58,260.66,260.41,260.41,3001.0,260.58,260.66,260.41,260.41,3001.0
2019-02-14 13:15:00,260.48,260.79,260.39,260.64,25726.0,260.48,260.79,260.39,260.64,25726.0
2019-02-14 13:20:00,260.67,260.71,260.54,260.68,8207.0,260.67,260.71,260.54,260.68,8207.0
2019-02-14 13:25:00,260.64,260.66,260.44,260.6,15448.0,260.64,260.66,260.44,260.6,15448.0
2019-02-14 13:30:00,260.61,260.82,260.48,260.75,29787.0,260.61,260.82,260.48,260.75,29787.0
2019-02-14 13:35:00,260.79,260.8,260.57,260.61,5341.0,260.79,260.8,260.57,260.61,5341.0
2019-02-14 13:40:00,260.58,260.69,260.58,260.64,6562.0,260.58,260.69,260.58,260.64,6562.0
2019-02-14 13:45:00,260.63,260.68,260.57,260.68,4354.0,260.63,260.68,260.57,260.68,4354.0
2019-02-14 13:50:00,260.61,260.74,260.53,260.53,8421.0,260.61,260.74,260.53,260.53,8421.0
2019-02-14 13:55:00,260.49,260.6,260.45,260.5,4469.0,260.49,260.6,260.45,260.5,4469.0
2019-02-14 14:00:00,260.48,260.52,260.38,260.38,5613.0,260.48,260.52,260.38,260.38,5613.0
2019-02-14 14:05:00,260.38,260.7,260.37,260.7,8416.0,260.38,260.7,260.37,260.7,8416.0
2019-02-14 14:10:00,260.72,260.99,260.64,260.86,5348.0,260.72,260.99,260.64,260.86,5348.0
2019-02-14 14:15:00,260.92,261.13,260.9,260.9,4960.0,260.92,261.13,260.9,260.9,4960.0
2019-02-14 14:20:00,260.9,260.98,260.83,260.94,1684.0,260.9,260.98,260.83,260.94,1684.0
2019-02-14 14:25:00,260.98,261.6,260.9,261.38,15788.0,260.98,261.6,260.9,261.38,15788.0
2019-02-14 14:30:00,261.36,261.36,261.09,261.35,7428.0,261.36,261.36,261.09,261.35,7428.0
2019-02-14 14:35:00,261.34,261.35,261.12,261.2,6046.0,261.34,261.35,261.12,261.2,6046.0
2019-02-14 14:40:00,261.28,261.35,261.2,261.3,9387.0,261.28,261.35,261.2,261.3,9387.0
2019-02-14 14:45:00,261.36,261.5,261.25,261.26,10993.0,261.36,261.5,261.25,261.26,10993.0
2019-02-14 14:50:00,261.2,261.24,260.88,261.13,5759.0,261.2,261.24,260.88,261.13,5759.0
2019-02-14 14:55:00,261.11,261.2,260.79,260.97,5501.0,261.11,261.2,260.79,260.97,5501.0
2019-02-14 15:00:00,260.97,261.05,260.85,260.85,8234.0,260.97,261.05,260.85,260.85,8234.0
2019-02-14 15:05:00,260.86,261.71,260.86,260.93,11345.0,260.86,261.71,260.86,260.93,11345.0
2019-02-14 15:10:00,260.98,261.04,260.61,260.73,6384.0,260.98,261.04,260.61,260.73,6384.0
2019-02-14 15:15:00,260.69,261.03,260.69,260.93,6234.0,260.69,261.03,260.69,260.93,6234.0
2019-02-14 15:20:00,260.91,260.93,260.77,260.77,4570.0,260.91,260.93,260.77,260.77,4570.0
2019-02-14 15:25:00,260.75,260.87,260.67,260.71,5743.0,260.75,260.87,260.67,260.71,5743.0
2019-02-14 15:30:00,260.71,260.93,260.61,260.77,11181.0,260.71,260.93,260.61,260.77,11181.0
2019-02-14 15:35:00,260.78,261.01,260.76,260.86,14396.0,260.78,261.01,260.76,260.86,14396.0
2019-02-14 15:40:00,260.86,260.89,260.48,260.54,25327.0,260.86,260.89,260.48,260.54,25327.0
2019-02-14 15:45:00,260.54,260.57,260.31,260.37,27749.0,260.54,260.57,260.31,260.37,27749.0
2019-02-14 15:50:00,260.38,260.73,260.36,260.69,35946.0,260.38,260.73,260.36,260.69,35946.0
2019-02-14 15:55:00,260.69,260.74,260.04,260.17,44124.0,260.69,260.74,260.04,260.17,44124.0
2019-02-15 09:30:00,260.24,260.97,259.0,260.5,278302.0,260.24,260.97,259.0,260.5,278302.0
2019-02-15 09:35:00,260.34,260.55,259.42,259.42,80583.0,260.34,260.55,259.42,259.42,80583.0
2019-02-15 09:40:00,259.49,259.55,258.56,258.9,49183.0,259.49,259.55,258.56,258.9,49183.0
2019-02-15 09:45:00,259.04,259.59,258.87,259.04,26963.0,259.04,259.59,258.87,259.04,26963.0
2019-02-15 09:50:00,259.04,259.04,258.15,258.21,35113.0,259.04,259.04,258.15,258.21,35113.0
2019-02-15 09:55:00,258.32,259.13,258.32,259.13,26193.0,258.32,259.13,258.32,259.13,26193.0
2019-02-15 10:00:00,259.36,259.88,258.88,259.15,24036.0,259.36,259.88,258.88,259.15,24036.0
2019-02-15 10:05:00,259.16,259.24,258.69,259.08,21792.0,259.16,259.24,258.69,259.08,21792.0
2019-02-15 10:10:00,259.11,259.29,258.81,259.09,19393.0,259.11,259.29,258.81,259.09,19393.0
2019-02-15 10:15:00,259.06,259.34,258.86,259.2,38211.0,259.06,259.34,258.86,259.2,38211.0
2019-02-15 10:20:00,259.08,259.51,258.99,259.3,63232.0,259.08,259.51,258.99,259.3,63232.0
2019-02-15 10:25:00,259.28,259.61,259.15,259.32,41663.0,259.28,259.61,259.15,259.32,41663.0
2019-02-15 10:30:00,259.37,259.95,259.29,259.8,33293.0,259.37,259.95,259.29,259.8,33293.0
2019-02-15 10:35:00,259.82,260.04,259.72,259.87,8315.0,259.82,260.04,259.72,259.87,8315.0
2019-02-15 10:40:00,259.92,260.28,259.48,259.48,19112.0,259.92,260.28,259.48,259.48,19112.0
2019-02-15 10:45:00,259.67,259.93,259.54,259.79,9019.0,259.67,259.93,259.54,259.79,9019.0
2019-02-15 10:50:00,259.91,259.91,259.38,259.58,5780.0,259.91,259.91,259.38,259.58,5780.0
2019-02-15 10:55:00,259.54,259.9,259.02,259.33,22100.0,259.54,259.9,259.02,259.33,22100.0
2019-02-15 11:00:00,259.28,259.71,259.27,259.56,16177.0,259.28,259.71,259.27,259.56,16177.0
2019-02-15 11:05:00,259.59,259.88,259.57,259.77,19372.0,259.59,259.88,259.57,259.77,19372.0
2019-02-15 11:10:00,259.58,259.65,259.0,259.07,25591.0,259.58,259.65,259.0,259.07,25591.0
2019-02-15 11:15:00,259.07,259.13,258.36,258.5,20701.0,259.07,259.13,258.36,258.5,20701.0
2019-02-15 11:20:00,258.45,258.56,258.07,258.52,20312.0,258.45,258.56,258.07,258.52,20312.0
2019-02-15 11:25:00,258.49,259.23,258.49,259.14,9940.0,258.49,259.23,258.49,259.14,9940.0
2019-02-15 11:30:00,259.13,259.14,258.81,258.93,6618.0,259.13,259.14,258.81,258.93,6618.0
2019-02-15 11:35:00,258.98,259.04,258.5,258.77,8545.0,258.98,259.04,258.5,258.77,8545.0
2019-02-15 11:40:00,258.87,258.92,258.58,258.67,9117.0,258.87,258.92,258.58,258.67,9117.0
2019-02-15 11:45:00,258.7,259.03,258.56,258.95,8507.0,258.7,259.03,258.56,258.95,8507.0
2019-02-15 11:50:00,258.91,259.04,258.75,258.97,17821.0,258.91,259.04,258.75,258.97,17821.0
2019-02-15 11:55:00,258.98,258.98,258.44,258.49,14405.0,258.98,258.98,258.44,258.49,14405.0
2019-02-15 12:00:00,258.51,258.69,258.33,258.5,17625.0,258.51,258.69,258.33,258.5,17625.0
2019-02-15 12:05:00,258.54,258.97,258.53,258.94,12954.0,258.54,258.97,258.53,258.94,12954.0
2019-02-15 12:10:00,258.87,259.01,258.78,258.9,8224.0,258.87,259.01,258.78,258.9,8224.0
2019-02-15 12:15:00,258.84,258.93,258.8,258.81,5472.0,258.84,258.93,258.8,258.81,5472.0
2019-02-15 12:20:00,258.76,258.85,258.75,258.84,2688.0,258.76,258.85,258.75,258.84,2688.0
2019-02-15 12:25:00,258.82,258.97,258.79,258.83,5181.0,258.82,258.97,258.79,258.83,5181.0
2019-02-15 12:30:00,258.82,258.85,258.58,258.62,6975.0,258.82,258.85,258.58,258.62,6975.0
2019-02-15 12:35:00,258.59,258.78,258.58,258.69,4997.0,258.59,258.78,258.58,258.69,4997.0
2019-02-15 12:40:00,258.7,258.76,258.58,258.66,5319.0,258.7,258.76,258.58,258.66,5319.0
2019-02-15 12:45:00,258.7,258.74,258.57,258.68,5050.0,258.7,258.74,258.57,258.68,5050.0
2019-02-15 12:50:00,258.59,258.63,258.47,258.57,8039.0,258.59,258.63,258.47,258.57,8039.0
2019-02-15 12:55:00,258.63,258.8,258.55,258.76,4484.0,258.63,258.8,258.55,258.76,4484.0
2019-02-15 13:00:00,258.8,259.15,258.7,259.14,11651.0,258.8,259.15,258.7,259.14,11651.0
2019-02-15 13:05:00,259.18,259.18,258.84,258.87,12644.0,259.18,259.18,258.84,258.87,12644.0
2019-02-15 13:10:00,258.88,259.0,258.73,258.8,8072.0,258.88,259.0,258.73,258.8,8072.0
2019-02-15 13:15:00,258.77,258.9,258.66,258.67,18350.0,258.77,258.9,258.66,258.67,18350.0
2019-02-15 13:20:00,258.7,258.72,258.63,258.67,11067.0,258.7,258.72,258.63,258.67,11067.0
2019-02-15 13:25:00,258.66,258.73,258.43,258.45,9611.0,258.66,258.73,258.43,258.45,9611.0
2019-02-15 13:30:00,258.47,258.88,258.47,258.86,13070.0,258.47,258.88,258.47,258.86,13070.0
2019-02-15 13:35:00,258.88,258.88,258.8,258.85,5452.0,258.88,258.88,258.8,258.85,5452.0
2019-02-15 13:40:00,258.86,258.91,258.75,258.75,7713.0,258.86,258.91,258.75,258.75,7713.0
2019-02-15 13:45:00,258.78,258.85,258.69,258.77,9056.0,258.78,258.85,258.69,258.77,9056.0
2019-02-15 13:50:00,258.77,258.95,258.74,258.88,7790.0,258.77,258.95,258.74,258.88,7790.0
2019-02-15 13:55:00,258.87,258.97,258.81,258.96,8340.0,258.87,258.97,258.81,258.96,8340.0
2019-02-15 14:00:00,258.96,259.23,258.96,259.13,18374.0,258.96,259.23,258.96,259.13,18374.0
2019-02-15 14:05:00,259.13,259.34,259.03,259.15,22337.0,259.13,259.34,259.03,259.15,22337.0
2019-02-15 14:10:00,259.2,259.2,258.79,258.86,15507.0,259.2,259.2,258.79,258.86,15507.0
2019-02-15 14:15:00,258.88,259.06,258.81,259.04,23960.0,258.88,259.06,258.81,259.04,23960.0
2019-02-15 14:20:00,259.06,259.25,258.95,259.22,8467.0,259.06,259.25,258.95,259.22,8467.0
2019-02-15 14:25:00,259.16,259.37,259.03,259.33,14818.0,259.16,259.37,259.03,259.33,14818.0
2019-02-15 14:30:00,259.31,259.62,259.3,259.57,12680.0,259.31,259.62,259.3,259.57,12680.0
2019-02-15 14:35:00,259.56,259.82,259.52,259.82,7965.0,259.56,259.82,259.52,259.82,7965.0
2019-02-15 14:40:00,259.78,259.81,259.67,259.74,14283.0,259.78,259.81,259.67,259.74,14283.0
2019-02-15 14:45:00,259.77,259.89,259.66,259.7,10285.0,259.77,259.89,259.66,259.7,10285.0
2019-02-15 14:50:00,259.71,259.81,259.63,259.77,9830.0,259.71,259.81,259.63,259.77,9830.0
2019-02-15 14:55:00,259.8,260.03,259.75,259.95,10197.0,259.8,260.03,259.75,259.95,10197.0
2019-02-15 15:00:00,259.94,259.94,259.66,259.79,11104.0,259.94,259.94,259.66,259.79,11104.0
2019-02-15 15:05:00,259.77,259.9,259.64,259.83,9791.0,259.77,259.9,259.64,259.83,9791.0
2019-02-15 15:10:00,259.8,259.84,259.5,259.57,19115.0,259.8,259.84,259.5,259.57,19115.0
2019-02-15 15:15:00,259.59,259.61,259.25,259.37,39286.0,259.59,259.61,259.25,259.37,39286.0
2019-02-15 15:20:00,259.37,259.66,259.13,259.4,55836.0,259.37,259.66,259.13,259.4,55836.0
2019-02-15 15:25:00,259.39,259.41,259.03,259.34,52301.0,259.39,259.41,259.03,259.34,52301.0
2019-02-15 15:30:00,259.31,259.53,259.31,259.45,16767.0,259.31,259.53,259.31,259.45,16767.0
2019-02-15 15:35:00,259.47,259.58,259.39,259.56,20049.0,259.47,259.58,259.39,259.56,20049.0
2019-02-15 15:40:00,259.59,259.85,259.59,259.78,22853.0,259.59,259.85,259.59,259.78,22853.0
2019-02-15 15:45:00,259.82,260.19,259.76,259.82,55486.0,259.82,260.19,259.76,259.82,55486.0
2019-02-15 15:50:00,259.77,259.82,259.25,259.55,92614.0,259.77,259.82,259.25,259.55,92614.0
2019-02-15 15:55:00,259.55,259.95,259.43,259.45,240609.0,259.55,259.95,259.43,259.45,240609.0
2019-02-19 09:30:00,258.98,259.4,258.5,259.3,60286.0,258.98,259.4,258.5,259.3,60286.0
2019-02-19 09:35:00,259.21,259.46,258.66,259.33,11487.0,259.21,259.46,258.66,259.33,11487.0
2019-02-19 09:40:00,259.31,260.06,258.56,258.56,25623.0,259.31,260.06,258.56,258.56,25623.0
2019-02-19 09:45:00,258.5,259.14,258.4,258.69,13497.0,258.5,259.14,258.4,258.69,13497.0
2019-02-19 09:50:00,258.61,258.62,258.05,258.3,17594.0,258.61,258.62,258.05,258.3,17594.0
2019-02-19 09:55:00,258.16,258.65,258.16,258.32,16127.0,258.16,258.65,258.16,258.32,16127.0
2019-02-19 10:00:00,258.29,258.5,258.0,258.5,32227.0,258.29,258.5,258.0,258.5,32227.0
2019-02-19 10:05:00,258.56,258.91,258.48,258.75,16177.0,258.56,258.91,258.48,258.75,16177.0
2019-02-19 10:10:00,258.74,258.88,258.62,258.86,16918.0,258.74,258.88,258.62,258.86,16918.0
2019-02-19 10:15:00,258.87,258.99,258.48,258.73,16610.0,258.87,258.99,258.48,258.73,16610.0
2019-02-19 10:20:00,258.69,258.69,257.9,258.19,31867.0,258.69,258.69,257.9,258.19,31867.0
2019-02-19 10:25:00,258.18,258.47,258.04,258.25,19536.0,258.18,258.47,258.04,258.25,19536.0
2019-02-19 10:30:00,258.21,258.21,257.79,257.81,10620.0,258.21,258.21,257.79,257.81,10620.0
2019-02-19 10:35:00,257.81,258.15,257.48,257.55,23288.0,257.81,258.15,257.48,257.55,23288.0
2019-02-19 10:40:00,257.44,257.91,257.44,257.79,17242.0,257.44,257.91,257.44,257.79,17242.0
2019-02-19 10:45:00,257.83,257.93,257.68,257.77,18823.0,257.83,257.93,257.68,257.77,18823.0
2019-02-19 10:50:00,257.75,257.88,257.65,257.72,18533.0,257.75,257.88,257.65,257.72,18533.0
2019-02-19 10:55:00,257.72,257.88,257.5,257.88,21164.0,257.72,257.88,257.5,257.88,21164.0
2019-02-19 11:00:00,257.88,258.23,257.86,258.19,8142.0,257.88,258.23,257.86,258.19,8142.0
2019-02-19 11:05:00,258.17,258.18,257.72,257.75,22874.0,258.17,258.18,257.72,257.75,22874.0
2019-02-19 11:10:00,257.75,257.8,257.53,257.62,11247.0,257.75,257.8,257.53,257.62,11247.0
2019-02-19 11:15:00,257.63,257.64,257.25,257.33,13943.0,257.63,257.64,257.25,257.33,13943.0
2019-02-19 11:20:00,257.33,257.4,257.01,257.02,13164.0,257.33,257.4,257.01,257.02,13164.0
2019-02-19 11:25:00,257.04,257.08,256.71,256.88,20152.0,257.04,257.08,256.71,256.88,20152.0
2019-02-19 11:30:00,256.89,257.39,256.88,257.34,13696.0,256.89,257.39,256.88,257.34,13696.0
2019-02-19 11:35:00,257.37,257.77,257.29,257.64,10822.0,257.37,257.77,257.29,257.64,10822.0
2019-02-19 11:40:00,257.64,257.64,257.5,257.54,10564.0,257.64,257.64,257.5,257.54,10564.0
2019-02-19 11:45:00,257.54,258.18,257.54,257.9,19433.0,257.54,258.18,257.54,257.9,19433.0
2019-02-19 11:50:00,257.93,257.93,257.58,257.71,13702.0,257.93,257.93,257.58,257.71,13702.0
2019-02-19 11:55:00,257.71,257.77,257.44,257.75,10648.0,257.71,257.77,257.44,257.75,10648.0
2019-02-19 12:00:00,257.75,257.87,257.57,257.87,23353.0,257.75,257.87,257.57,257.87,23353.0
2019-02-19 12:05:00,257.86,257.86,257.56,257.57,9518.0,257.86,257.86,257.56,257.57,9518.0
2019-02-19 12:10:00,257.56,257.62,257.34,257.44,17628.0,257.56,257.62,257.34,257.44,17628.0
2019-02-19 12:15:00,257.4,257.82,257.4,257.75,14775.0,257.4,257.82,257.4,257.75,14775.0
2019-02-19 12:20:00,257.79,257.87,257.69,257.74,3324.0,257.79,257.87,257.69,257.74,3324.0
2019-02-19 12:25:00,257.73,257.88,257.69,257.8,9154.0,257.73,257.88,257.69,257.8,9154.0
2019-02-19 12:30:00,257.81,257.83,257.55,257.74,8961.0,257.81,257.83,257.55,257.74,8961.0
2019-02-19 12:35:00,257.71,258.12,257.71,258.12,10566.0,257.71,258.12,257.71,258.12,10566.0
2019-02-19 12:40:00,258.13,258.23,258.01,258.18,6512.0,258.13,258.23,258.01,258.18,6512.0
2019-02-19 12:45:00,258.16,258.2,258.0,258.0,7124.0,258.16,258.2,258.0,258.0,7124.0
2019-02-19 12:50:00,258.01,258.02,257.58,257.58,6363.0,258.01,258.02,257.58,257.58,6363.0
2019-02-19 12:55:00,257.59,257.68,257.48,257.48,5405.0,257.59,257.68,257.48,257.48,5405.0
2019-02-19 13:00:00,257.55,257.61,257.4,257.49,10846.0,257.55,257.61,257.4,257.49,10846.0
2019-02-19 13:05:00,257.5,257.51,257.2,257.2,5739.0,257.5,257.51,257.2,257.2,5739.0
2019-02-19 13:10:00,257.23,257.27,257.13,257.23,2700.0,257.23,257.27,257.13,257.23,2700.0
2019-02-19 13:15:00,257.16,257.23,257.06,257.13,5162.0,257.16,257.23,257.06,257.13,5162.0
2019-02-19 13:20:00,257.15,257.26,257.1,257.15,12496.0,257.15,257.26,257.1,257.15,12496.0
2019-02-19 13:25:00,257.11,257.15,256.96,256.97,14525.0,257.11,257.15,256.96,256.97,14525.0
2019-02-19 13:30:00,256.95,257.07,256.82,257.07,9115.0,256.95,257.07,256.82,257.07,9115.0
2019-02-19 13:35:00,257.08,257.12,257.01,257.02,8784.0,257.08,257.12,257.01,257.02,8784.0
2019-02-19 13:40:00,257.1,257.1,256.87,256.96,10576.0,257.1,257.1,256.87,256.96,10576.0
2019-02-19 13:45:00,257.0,257.13,256.87,257.03,10882.0,257.0,257.13,256.87,257.03,10882.0
2019-02-19 13:50:00,257.03,257.06,256.81,256.81,7620.0,257.03,257.06,256.81,256.81,7620.0
2019-02-19 13:55:00,256.81,256.81,256.45,256.59,16714.0,256.81,256.81,256.45,256.59,16714.0
2019-02-19 14:00:00,256.61,256.97,256.61,256.92,19482.0,256.61,256.97,256.61,256.92,19482.0
2019-02-19 14:05:00,256.91,257.32,256.89,257.14,29708.0,256.91,257.32,256.89,257.14,29708.0
2019-02-19 14:10:00,257.16,257.24,256.97,257.02,22013.0,257.16,257.24,256.97,257.02,22013.0
2019-02-19 14:15:00,257.05,257.15,256.99,257.15,12505.0,257.05,257.15,256.99,257.15,12505.0
2019-02-19 14:20:00,257.11,257.14,256.89,257.08,12065.0,257.11,257.14,256.89,257.08,12065.0
2019-02-19 14:25:00,257.08,257.14,256.96,257.0,6742.0,257.08,257.14,256.96,257.0,6742.0
2019-02-19 14:30:00,257.06,257.2,257.05,257.07,23339.0,257.06,257.2,257.05,257.07,23339.0
2019-02-19 14:35:00,257.04,257.29,257.03,257.21,16765.0,257.04,257.29,257.03,257.21,16765.0
2019-02-19 14:40:00,257.2,257.66,257.2,257.58,17037.0,257.2,257.66,257.2,257.58,17037.0
2019-02-19 14:45:00,257.59,257.79,257.55,257.69,16116.0,257.59,257.79,257.55,257.69,16116.0
2019-02-19 14:50:00,257.75,257.83,257.69,257.8,10459.0,257.75,257.83,257.69,257.8,10459.0
2019-02-19 14:55:00,257.8,257.96,257.75,257.9,5455.0,257.8,257.96,257.75,257.9,5455.0
2019-02-19 15:00:00,257.93,257.96,257.72,257.76,17693.0,257.93,257.96,257.72,257.76,17693.0
2019-02-19 15:05:00,257.82,258.04,257.82,258.01,27871.0,257.82,258.04,257.82,258.01,27871.0
2019-02-19 15:10:00,257.97,257.97,257.78,257.89,10950.0,257.97,257.97,257.78,257.89,10950.0
2019-02-19 15:15:00,257.89,257.89,257.69,257.81,11728.0,257.89,257.89,257.69,257.81,11728.0
2019-02-19 15:20:00,257.8,257.87,257.7,257.76,9258.0,257.8,257.87,257.7,257.76,9258.0
2019-02-19 15:25:00,257.75,257.79,257.6,257.71,18863.0,257.75,257.79,257.6,257.71,18863.0
2019-02-19 15:30:00,257.65,257.77,257.62,257.75,15626.0,257.65,257.77,257.62,257.75,15626.0
2019-02-19 15:35:00,257.78,257.9,257.64,257.65,53855.0,257.78,257.9,257.64,257.65,53855.0
2019-02-19 15:40:00,257.65,257.95,257.58,257.93,35564.0,257.65,257.95,257.58,257.93,35564.0
2019-02-19 15:45:00,257.92,258.0,257.81,257.82,34049.0,257.92,258.0,257.81,257.82,34049.0
2019-02-19 15:50:00,257.81,257.93,257.7,257.76,43377.0,257.81,257.93,257.7,257.76,43377.0
2019-02-19 15:55:00,257.76,257.95,257.65,257.89,74657.0,257.76,257.95,257.65,257.89,74657.0
2019-02-20 09:30:00,258.13,259.19,258.13,258.51,48330.0,258.13,259.19,258.13,258.51,48330.0
2019-02-20 09:35:00,258.51,259.1,258.22,258.69,32441.0,258.51,259.1,258.22,258.69,32441.0
2019-02-20 09:40:00,258.69,259.45,258.58,258.83,22692.0,258.69,259.45,258.58,258.83,22692.0
2019-02-20 09:45:00,258.76,259.11,258.49,259.01,13565.0,258.76,259.11,258.49,259.01,13565.0
2019-02-20 09:50:00,259.04,259.89,258.96,259.68,43674.0,259.04,259.89,258.96,259.68,43674.0
2019-02-20 09:55:00,259.68,259.77,259.13,259.49,10566.0,259.68,259.77,259.13,259.49,10566.0
2019-02-20 10:00:00,259.5,260.27,259.45,259.67,20599.0,259.5,260.27,259.45,259.67,20599.0
2019-02-20 10:05:00,259.73,259.73,259.35,259.38,6257.0,259.73,259.73,259.35,259.38,6257.0
2019-02-20 10:10:00,259.27,259.27,258.97,259.13,10277.0,259.27,259.27,258.97,259.13,10277.0
2019-02-20 10:15:00,259.1,259.6,259.05,259.4,11313.0,259.1,259.6,259.05,259.4,11313.0
2019-02-20 10:20:00,259.32,259.76,259.3,259.67,21553.0,259.32,259.76,259.3,259.67,21553.0
2019-02-20 10:25:00,259.64,259.79,259.41,259.78,26404.0,259.64,259.79,259.41,259.78,26404.0
2019-02-20 10:30:00,259.74,260.0,259.74,259.89,19792.0,259.74,260.0,259.74,259.89,19792.0
2019-02-20 10:35:00,259.89,259.9,259.72,259.82,12083.0,259.89,259.9,259.72,259.82,12083.0
2019-02-20 10:40:00,259.92,260.08,259.87,260.07,12596.0,259.92,260.08,259.87,260.07,12596.0
2019-02-20 10:45:00,260.09,260.14,259.89,260.03,13023.0,260.09,260.14,259.89,260.03,13023.0
2019-02-20 10:50:00,260.0,260.16,259.94,260.0,13045.0,260.0,260.16,259.94,260.0,13045.0
2019-02-20 10:55:00,259.99,260.3,259.95,260.27,25986.0,259.99,260.3,259.95,260.27,25986.0
2019-02-20 11:00:00,260.22,260.47,260.19,260.31,16541.0,260.22,260.47,260.19,260.31,16541.0
2019-02-20 11:05:00,260.3,260.6,260.29,260.59,20423.0,260.3,260.6,260.29,260.59,20423.0
2019-02-20 11:10:00,260.6,260.73,260.5,260.5,17949.0,260.6,260.73,260.5,260.5,17949.0
2019-02-20 11:15:00,260.51,260.81,260.47,260.73,20993.0,260.51,260.81,260.47,260.73,20993.0
2019-02-20 11:20:00,260.7,260.79,260.56,260.63,13787.0,260.7,260.79,260.56,260.63,13787.0
2019-02-20 11:25:00,260.65,260.99,260.63,260.87,18545.0,260.65,260.99,260.63,260.87,18545.0
2019-02-20 11:30:00,260.87,260.88,260.64,260.67,21713.0,260.87,260.88,260.64,260.67,21713.0
2019-02-20 11:35:00,260.64,260.68,260.33,260.41,17772.0,260.64,260.68,260.33,260.41,17772.0
2019-02-20 11:40:00,260.44,260.64,260.38,260.47,18047.0,260.44,260.64,260.38,260.47,18047.0
2019-02-20 11:45:00,260.39,260.39,260.09,260.2,14269.0,260.39,260.39,260.09,260.2,14269.0
2019-02-20 11:50:00,260.2,260.35,260.14,260.16,11218.0,260.2,260.35,260.14,260.16,11218.0
2019-02-20 11:55:00,260.13,260.25,259.93,260.05,10994.0,260.13,260.25,259.93,260.05,10994.0
2019-02-20 12:00:00,260.03,260.08,259.71,259.77,12563.0,260.03,260.08,259.71,259.77,12563.0
2019-02-20 12:05:00,259.8,259.81,259.21,259.27,16472.0,259.8,259.81,259.21,259.27,16472.0
2019-02-20 12:10:00,259.32,259.5,259.21,259.22,10854.0,259.32,259.5,259.21,259.22,10854.0
2019-02-20 12:15:00,259.22,259.25,259.12,259.25,10719.0,259.22,259.25,259.12,259.25,10719.0
2019-02-20 12:20:00,259.24,259.24,258.61,258.67,11557.0,259.24,259.24,258.61,258.67,11557.0
2019-02-20 12:25:00,258.63,258.66,257.57,257.69,20348.0,258.63,258.66,257.57,257.69,20348.0
2019-02-20 12:30:00,257.63,257.78,257.07,257.2,22531.0,257.63,257.78,257.07,257.2,22531.0
2019-02-20 12:35:00,257.12,257.59,257.01,257.47,36354.0,257.12,257.59,257.01,257.47,36354.0
2019-02-20 12:40:00,257.52,257.83,257.34,257.35,40743.0,257.52,257.83,257.34,257.35,40743.0
2019-02-20 12:45:00,257.35,257.65,257.35,257.38,20941.0,257.35,257.65,257.35,257.38,20941.0
2019-02-20 12:50:00,257.25,257.25,256.84,256.84,16470.0,257.25,257.25,256.84,256.84,16470.0
2019-02-20 12:55:00,256.78,256.93,256.59,256.73,10509.0,256.78,256.93,256.59,256.73,10509.0
2019-02-20 13:00:00,256.77,257.13,256.75,256.95,4673.0,256.77,257.13,256.75,256.95,4673.0
2019-02-20 13:05:00,256.97,257.1,256.92,257.03,10407.0,256.97,257.1,256.92,257.03,10407.0
2019-02-20 13:10:00,257.02,257.6,256.96,257.59,11946.0,257.02,257.6,256.96,257.59,11946.0
2019-02-20 13:15:00,257.6,257.8,257.56,257.62,8446.0,257.6,257.8,257.56,257.62,8446.0
2019-02-20 13:20:00,257.64,257.81,257.51,257.7,6186.0,257.64,257.81,257.51,257.7,6186.0
2019-02-20 13:25:00,257.7,257.85,257.57,257.85,8537.0,257.7,257.85,257.57,257.85,8537.0
2019-02-20 13:30:00,257.87,257.89,257.58,257.65,10758.0,257.87,257.89,257.58,257.65,10758.0
2019-02-20 13:35:00,257.64,257.65,257.36,257.39,14108.0,257.64,257.65,257.36,257.39,14108.0
2019-02-20 13:40:00,257.35,257.39,257.15,257.28,12165.0,257.35,257.39,257.15,257.28,12165.0
2019-02-20 13:45:00,257.33,257.37,257.15,257.18,13438.0,257.33,257.37,257.15,257.18,13438.0
2019-02-20 13:50:00,257.18,257.58,257.08,257.56,29670.0,257.18,257.58,257.08,257.56,29670.0
2019-02-20 13:55:00,257.55,257.69,257.45,257.58,34667.0,257.55,257.69,257.45,257.58,34667.0
2019-02-20 14:00:00,257.59,257.63,256.87,257.05,21560.0,257.59,257.63,256.87,257.05,21560.0
2019-02-20 14:05:00,257.01,258.15,256.92,257.3,11784.0,257.01,258.15,256.92,257.3,11784.0
2019-02-20 14:10:00,257.37,257.47,256.67,257.15,11443.0,257.37,257.47,256.67,257.15,11443.0
2019-02-20 14:15:00,257.17,257.19,256.5,256.59,10752.0,257.17,257.19,256.5,256.59,10752.0
2019-02-20 14:20:00,256.65,256.7,255.91,256.41,17811.0,256.65,256.7,255.91,256.41,17811.0
2019-02-20 14:25:00,256.41,256.79,256.34,256.68,7328.0,256.41,256.79,256.34,256.68,7328.0
2019-02-20 14:30:00,256.68,257.35,256.68,257.28,8747.0,256.68,257.35,256.68,257.28,8747.0
2019-02-20 14:35:00,257.14,257.18,256.9,256.99,11140.0,257.14,257.18,256.9,256.99,11140.0
2019-02-20 14:40:00,257.03,257.42,256.85,257.34,14987.0,257.03,257.42,256.85,257.34,14987.0
2019-02-20 14:45:00,257.36,257.69,257.32,257.62,18617.0,257.36,257.69,257.32,257.62,18617.0
2019-02-20 14:50:00,257.56,257.95,257.55,257.88,18757.0,257.56,257.95,257.55,257.88,18757.0
2019-02-20 14:55:00,257.89,258.0,257.27,257.35,20119.0,257.89,258.0,257.27,257.35,20119.0
2019-02-20 15:00:00,257.45,257.81,257.17,257.71,8571.0,257.45,257.81,257.17,257.71,8571.0
2019-02-20 15:05:00,257.66,257.81,257.57,257.81,9844.0,257.66,257.81,257.57,257.81,9844.0
2019-02-20 15:10:00,257.87,258.08,257.64,257.69,9531.0,257.87,258.08,257.64,257.69,9531.0
2019-02-20 15:15:00,257.65,258.12,257.64,258.11,8167.0,257.65,258.12,257.64,258.11,8167.0
2019-02-20 15:20:00,258.09,258.24,257.99,258.01,14658.0,258.09,258.24,257.99,258.01,14658.0
2019-02-20 15:25:00,258.05,258.15,257.83,257.88,12072.0,258.05,258.15,257.83,257.88,12072.0
2019-02-20 15:30:00,257.84,258.05,257.81,257.94,15711.0,257.84,258.05,257.81,257.94,15711.0
2019-02-20 15:35:00,257.94,257.98,257.58,257.77,9689.0,257.94,257.98,257.58,257.77,9689.0
2019-02-20 15:40:00,257.78,258.06,257.64,258.01,16391.0,257.78,258.06,257.64,258.01,16391.0
2019-02-20 15:45:00,258.03,258.03,257.58,257.58,22654.0,258.03,258.03,257.58,257.58,22654.0
2019-02-20 15:50:00,257.59,257.71,257.46,257.65,31859.0,257.59,257.71,257.46,257.65,31859.0
2019-02-20 15:55:00,257.61,258.2,257.33,258.13,148685.0,257.61,258.2,257.33,258.13,148685.0
2019-02-21 09:30:00,257.3,258.47,256.91,257.01,57286.0,257.3,258.47,256.91,257.01,57286.0
2019-02-21 09:35:00,257.23,257.62,256.42,257.62,14744.0,257.23,257.62,256.42,257.62,14744.0
2019-02-21 09:40:00,257.93,258.5,256.8,256.89,19589.0,257.93,258.5,256.8,256.89,19589.0
2019-02-21 09:45:00,256.81,257.13,256.41,256.65,18222.0,256.81,257.13,256.41,256.65,18222.0
2019-02-21 09:50:00,256.68,256.8,256.0,256.0,16896.0,256.68,256.8,256.0,256.0,16896.0
2019-02-21 09:55:00,256.1,256.99,255.87,256.45,9763.0,256.1,256.99,255.87,256.45,9763.0
2019-02-21 10:00:00,256.4,256.42,255.76,256.23,16591.0,256.4,256.42,255.76,256.23,16591.0
2019-02-21 10:05:00,256.25,256.34,255.26,255.68,17854.0,256.25,256.34,255.26,255.68,17854.0
2019-02-21 10:10:00,255.67,255.95,255.12,255.49,16241.0,255.67,255.95,255.12,255.49,16241.0
2019-02-21 10:15:00,255.48,256.17,255.19,256.07,26896.0,255.48,256.17,255.19,256.07,26896.0
2019-02-21 10:20:00,256.14,256.22,255.63,255.91,12606.0,256.14,256.22,255.63,255.91,12606.0
2019-02-21 10:25:00,255.96,256.32,255.96,255.96,29970.0,255.96,256.32,255.96,255.96,29970.0
2019-02-21 10:30:00,256.0,256.59,255.85,256.29,13260.0,256.0,256.59,255.85,256.29,13260.0
2019-02-21 10:35:00,256.33,256.41,255.8,256.34,17971.0,256.33,256.41,255.8,256.34,17971.0
2019-02-21 10:40:00,256.26,256.68,255.92,256.56,38483.0,256.26,256.68,255.92,256.56,38483.0
2019-02-21 10:45:00,256.58,256.65,256.09,256.47,22709.0,256.58,256.65,256.09,256.47,22709.0
2019-02-21 10:50:00,256.48,257.06,256.24,257.03,18146.0,256.48,257.06,256.24,257.03,18146.0
2019-02-21 10:55:00,257.07,257.19,256.59,256.7,13123.0,257.07,257.19,256.59,256.7,13123.0
2019-02-21 11:00:00,256.76,257.79,256.68,257.79,16833.0,256.76,257.79,256.68,257.79,16833.0
2019-02-21 11:05:00,257.85,258.34,257.81,258.17,20789.0,257.85,258.34,257.81,258.17,20789.0
2019-02-21 11:10:00,258.11,258.11,257.4,257.83,13101.0,258.11,258.11,257.4,257.83,13101.0
2019-02-21 11:15:00,257.84,258.02,257.36,257.71,12545.0,257.84,258.02,257.36,257.71,12545.0
2019-02-21 11:20:00,257.74,257.97,257.5,257.92,14781.0,257.74,257.97,257.5,257.92,14781.0
2019-02-21 11:25:00,258.0,258.03,257.58,257.68,13130.0,258.0,258.03,257.58,257.68,13130.0
2019-02-21 11:30:00,257.74,257.88,257.54,257.86,8328.0,257.74,257.88,257.54,257.86,8328.0
2019-02-21 11:35:00,257.81,257.85,257.51,257.58,6523.0,257.81,257.85,257.51,257.58,6523.0
2019-02-21 11:40:00,257.64,257.85,257.57,257.7,7514.0,257.64,257.85,257.57,257.7,7514.0
2019-02-21 11:45:00,257.59,257.59,257.21,257.49,10219.0,257.59,257.59,257.21,257.49,10219.0
2019-02-21 11:50:00,257.48,258.1,257.22,257.82,10901.0,257.48,258.1,257.22,257.82,10901.0
2019-02-21 11:55:00,257.78,258.45,257.73,258.17,14206.0,257.78,258.45,257.73,258.17,14206.0
2019-02-21 12:00:00,258.15,258.46,258.13,258.41,11391.0,258.15,258.46,258.13,258.41,11391.0
2019-02-21 12:05:00,258.36,258.67,258.36,258.54,6908.0,258.36,258.67,258.36,258.54,6908.0
2019-02-21 12:10:00,258.53,258.75,258.48,258.59,8159.0,258.53,258.75,258.48,258.59,8159.0
2019-02-21 12:15:00,258.57,258.82,258.45,258.73,10721.0,258.57,258.82,258.45,258.73,10721.0
2019-02-21 12:20:00,258.73,259.06,258.64,258.69,8313.0,258.73,259.06,258.64,258.69,8313.0
2019-02-21 12:25:00,258.64,258.85,258.48,258.84,6447.0,258.64,258.85,258.48,258.84,6447.0
2019-02-21 12:30:00,258.95,259.3,258.92,259.04,5154.0,258.95,259.3,258.92,259.04,5154.0
2019-02-21 12:35:00,259.0,259.15,258.79,259.0,8379.0,259.0,259.15,258.79,259.0,8379.0
2019-02-21 12:40:00,259.2,259.35,258.79,258.79,5201.0,259.2,259.35,258.79,258.79,5201.0
2019-02-21 12:45:00,258.8,258.81,258.57,258.75,6645.0,258.8,258.81,258.57,258.75,6645.0
2019-02-21 12:50:00,258.71,259.02,258.71,259.02,6809.0,258.71,259.02,258.71,259.02,6809.0
2019-02-21 12:55:00,259.02,259.02,258.58,258.69,6574.0,259.02,259.02,258.58,258.69,6574.0
2019-02-21 13:00:00,258.74,258.81,258.59,258.68,4852.0,258.74,258.81,258.59,258.68,4852.0
2019-02-21 13:05:00,258.74,259.0,258.65,258.95,10151.0,258.74,259.0,258.65,258.95,10151.0
2019-02-21 13:10:00,258.98,259.09,258.87,259.02,6723.0,258.98,259.09,258.87,259.02,6723.0
2019-02-21 13:15:00,259.02,259.02,258.81,258.84,3913.0,259.02,259.02,258.81,258.84,3913.0
2019-02-21 13:20:00,258.87,258.95,258.7,258.74,4700.0,258.87,258.95,258.7,258.74,4700.0
2019-02-21 13:25:00,258.7,258.7,258.45,258.69,8797.0,258.7,258.7,258.45,258.69,8797.0
2019-02-21 13:30:00,258.69,258.69,258.49,258.5,5057.0,258.69,258.69,258.49,258.5,5057.0
2019-02-21 13:35:00,258.58,258.59,258.19,258.38,8976.0,258.58,258.59,258.19,258.38,8976.0
2019-02-21 13:40:00,258.37,258.52,258.36,258.39,5501.0,258.37,258.52,258.36,258.39,5501.0
2019-02-21 13:45:00,258.38,258.55,258.35,258.55,7602.0,258.38,258.55,258.35,258.55,7602.0
2019-02-21 13:50:00,258.57,258.57,258.37,258.47,6573.0,258.57,258.57,258.37,258.47,6573.0
2019-02-21 13:55:00,258.39,258.53,258.35,258.46,7074.0,258.39,258.53,258.35,258.46,7074.0
2019-02-21 14:00:00,258.47,258.77,258.43,258.5,7215.0,258.47,258.77,258.43,258.5,7215.0
2019-02-21 14:05:00,258.51,258.52,258.18,258.18,7314.0,258.51,258.52,258.18,258.18,7314.0
2019-02-21 14:10:00,258.18,258.28,257.94,257.94,5719.0,258.18,258.28,257.94,257.94,5719.0
2019-02-21 14:15:00,257.93,257.93,257.73,257.74,8259.0,257.93,257.93,257.73,257.74,8259.0
2019-02-21 14:20:00,257.77,257.81,257.43,257.43,5060.0,257.77,257.81,257.43,257.43,5060.0
2019-02-21 14:25:00,257.39,257.71,257.39,257.58,13612.0,257.39,257.71,257.39,257.58,13612.0
2019-02-21 14:30:00,257.66,257.72,257.48,257.53,7735.0,257.66,257.72,257.48,257.53,7735.0
2019-02-21 14:35:00,257.45,257.64,257.39,257.45,10699.0,257.45,257.64,257.39,257.45,10699.0
2019-02-21 14:40:00,257.47,257.65,257.39,257.53,7229.0,257.47,257.65,257.39,257.53,7229.0
2019-02-21 14:45:00,257.54,257.54,256.98,257.06,19668.0,257.54,257.54,256.98,257.06,19668.0
2019-02-21 14:50:00,257.06,257.09,256.83,257.01,6890.0,257.06,257.09,256.83,257.01,6890.0
2019-02-21 14:55:00,257.05,257.22,257.02,257.11,5190.0,257.05,257.22,257.02,257.11,5190.0
2019-02-21 15:00:00,257.11,257.34,257.01,257.22,5912.0,257.11,257.34,257.01,257.22,5912.0
2019-02-21 15:05:00,257.26,257.69,257.22,257.54,10019.0,257.26,257.69,257.22,257.54,10019.0
2019-02-21 15:10:00,257.55,257.57,257.41,257.46,5489.0,257.55,257.57,257.41,257.46,5489.0
2019-02-21 15:15:00,257.5,257.69,257.48,257.6,9276.0,257.5,257.69,257.48,257.6,9276.0
2019-02-21 15:20:00,257.6,257.64,257.3,257.49,9136.0,257.6,257.64,257.3,257.49,9136.0
2019-02-21 15:25:00,257.53,257.54,257.31,257.43,8352.0,257.53,257.54,257.31,257.43,8352.0
2019-02-21 15:30:00,257.41,257.5,257.03,257.22,12197.0,257.41,257.5,257.03,257.22,12197.0
2019-02-21 15:35:00,257.2,257.55,257.16,257.48,19184.0,257.2,257.55,257.16,257.48,19184.0
2019-02-21 15:40:00,257.52,257.58,257.33,257.4,16869.0,257.52,257.58,257.33,257.4,16869.0
2019-02-21 15:45:00,257.42,257.72,257.42,257.67,31660.0,257.42,257.72,257.42,257.67,31660.0
2019-02-21 15:50:00,257.69,257.77,257.57,257.59,28260.0,257.69,257.77,257.57,257.59,28260.0
2019-02-21 15:55:00,257.6,257.92,257.37,257.78,53016.0,257.6,257.92,257.37,257.78,53016.0
2019-02-22 09:30:00,257.61,259.32,257.61,259.01,67554.0,257.61,259.32,257.61,259.01,67554.0
2019-02-22 09:35:00,258.87,259.69,258.28,258.46,27720.0,258.87,259.69,258.28,258.46,27720.0
2019-02-22 09:40:00,258.44,259.18,258.0,258.65,32769.0,258.44,259.18,258.0,258.65,32769.0
2019-02-22 09:45:00,258.88,259.25,258.57,258.83,13630.0,258.88,259.25,258.57,258.83,13630.0
2019-02-22 09:50:00,258.98,259.25,258.38,259.01,12650.0,258.98,259.25,258.38,259.01,12650.0
2019-02-22 09:55:00,259.08,259.6,259.07,259.46,10805.0,259.08,259.6,259.07,259.46,10805.0
2019-02-22 10:00:00,259.52,259.98,259.32,259.51,14349.0,259.52,259.98,259.32,259.51,14349.0
2019-02-22 10:05:00,259.5,259.5,258.85,258.85,13396.0,259.5,259.5,258.85,258.85,13396.0
2019-02-22 10:10:00,258.78,258.79,258.0,258.38,18253.0,258.78,258.79,258.0,258.38,18253.0
2019-02-22 10:15:00,258.43,258.65,257.74,258.08,13142.0,258.43,258.65,257.74,258.08,13142.0
2019-02-22 10:20:00,258.18,258.4,257.85,258.33,10919.0,258.18,258.4,257.85,258.33,10919.0
2019-02-22 10:25:00,258.37,258.65,258.29,258.48,10277.0,258.37,258.65,258.29,258.48,10277.0
2019-02-22 10:30:00,258.69,258.76,258.48,258.53,7778.0,258.69,258.76,258.48,258.53,7778.0
2019-02-22 10:35:00,258.52,259.18,258.29,259.13,16847.0,258.52,259.18,258.29,259.13,16847.0
2019-02-22 10:40:00,259.08,259.41,259.03,259.33,8642.0,259.08,259.41,259.03,259.33,8642.0
2019-02-22 10:45:00,259.4,259.54,259.23,259.47,12686.0,259.4,259.54,259.23,259.47,12686.0
2019-02-22 10:50:00,259.42,259.85,259.38,259.59,9000.0,259.42,259.85,259.38,259.59,9000.0
2019-02-22 10:55:00,259.62,259.72,258.92,258.92,6464.0,259.62,259.72,258.92,258.92,6464.0
2019-02-22 11:00:00,258.84,259.06,258.74,258.84,10533.0,258.84,259.06,258.74,258.84,10533.0
2019-02-22 11:05:00,258.81,258.97,258.67,258.85,5482.0,258.81,258.97,258.67,258.85,5482.0
2019-02-22 11:10:00,258.86,259.47,258.85,259.47,8449.0,258.86,259.47,258.85,259.47,8449.0
2019-02-22 11:15:00,259.41,260.07,259.4,260.06,13240.0,259.41,260.07,259.4,260.06,13240.0
2019-02-22 11:20:00,260.07,260.22,259.92,260.11,18279.0,260.07,260.22,259.92,260.11,18279.0
2019-02-22 11:25:00,260.16,260.16,259.91,259.91,11282.0,260.16,260.16,259.91,259.91,11282.0
2019-02-22 11:30:00,259.92,260.01,259.63,259.89,8623.0,259.92,260.01,259.63,259.89,8623.0
2019-02-22 11:35:00,259.87,259.97,259.67,259.89,10413.0,259.87,259.97,259.67,259.89,10413.0
2019-02-22 11:40:00,259.89,259.89,259.33,259.58,6955.0,259.89,259.89,259.33,259.58,6955.0
2019-02-22 11:45:00,259.58,259.64,259.4,259.4,12006.0,259.58,259.64,259.4,259.4,12006.0
2019-02-22 11:50:00,259.41,259.52,259.23,259.3,5821.0,259.41,259.52,259.23,259.3,5821.0
2019-02-22 11:55:00,259.28,259.4,259.21,259.37,8743.0,259.28,259.4,259.21,259.37,8743.0
2019-02-22 12:00:00,259.33,259.49,259.31,259.43,9193.0,259.33,259.49,259.31,259.43,9193.0
2019-02-22 12:05:00,259.37,259.41,259.22,259.29,8454.0,259.37,259.41,259.22,259.29,8454.0
2019-02-22 12:10:00,259.23,259.23,259.08,259.08,5697.0,259.23,259.23,259.08,259.08,5697.0
2019-02-22 12:15:00,259.05,259.07,258.79,258.83,8897.0,259.05,259.07,258.79,258.83,8897.0
2019-02-22 12:20:00,258.8,259.21,258.75,259.02,7541.0,258.8,259.21,258.75,259.02,7541.0
2019-02-22 12:25:00,259.02,259.32,259.0,259.18,3617.0,259.02,259.32,259.0,259.18,3617.0
2019-02-22 12:30:00,259.18,259.21,258.8,258.93,5670.0,259.18,259.21,258.8,258.93,5670.0
2019-02-22 12:35:00,258.96,258.96,258.75,258.81,4969.0,258.96,258.96,258.75,258.81,4969.0
2019-02-22 12:40:00,258.78,258.86,258.68,258.74,5632.0,258.78,258.86,258.68,258.74,5632.0
2019-02-22 12:45:00,258.72,258.75,258.49,258.62,8407.0,258.72,258.75,258.49,258.62,8407.0
2019-02-22 12:50:00,258.63,258.94,258.62,258.93,6047.0,258.63,258.94,258.62,258.93,6047.0
2019-02-22 12:55:00,258.89,258.91,258.75,258.75,4050.0,258.89,258.91,258.75,258.75,4050.0
2019-02-22 13:00:00,258.76,258.81,258.34,258.38,6382.0,258.76,258.81,258.34,258.38,6382.0
2019-02-22 13:05:00,258.38,258.93,258.38,258.93,18134.0,258.38,258.93,258.38,258.93,18134.0
2019-02-22 13:10:00,258.94,259.29,258.91,258.94,17549.0,258.94,259.29,258.91,258.94,17549.0
2019-02-22 13:15:00,258.98,259.23,258.9,259.18,9298.0,258.98,259.23,258.9,259.18,9298.0
2019-02-22 13:20:00,259.15,259.15,258.92,259.07,6065.0,259.15,259.15,258.92,259.07,6065.0
2019-02-22 13:25:00,259.13,259.13,258.92,259.07,7396.0,259.13,259.13,258.92,259.07,7396.0
2019-02-22 13:30:00,259.08,259.28,259.06,259.16,8224.0,259.08,259.28,259.06,259.16,8224.0
2019-02-22 13:35:00,259.16,259.22,259.09,259.17,5761.0,259.16,259.22,259.09,259.17,5761.0
2019-02-22 13:40:00,259.09,259.18,259.04,259.12,5467.0,259.09,259.18,259.04,259.12,5467.0
2019-02-22 13:45:00,259.13,259.19,259.03,259.11,4473.0,259.13,259.19,259.03,259.11,4473.0
2019-02-22 13:50:00,259.04,259.25,259.04,259.23,4456.0,259.04,259.25,259.04,259.23,4456.0
2019-02-22 13:55:00,259.23,259.59,259.05,259.53,11944.0,259.23,259.59,259.05,259.53,11944.0
2019-02-22 14:00:00,259.52,259.9,259.48,259.9,10185.0,259.52,259.9,259.48,259.9,10185.0
2019-02-22 14:05:00,259.91,260.03,259.76,259.99,11971.0,259.91,260.03,259.76,259.99,11971.0
2019-02-22 14:10:00,260.0,260.24,259.99,260.13,12013.0,260.0,260.24,259.99,260.13,12013.0
2019-02-22 14:15:00,260.1,260.23,260.0,260.0,12360.0,260.1,260.23,260.0,260.0,12360.0
2019-02-22 14:20:00,259.98,260.07,259.82,260.07,10379.0,259.98,260.07,259.82,260.07,10379.0
2019-02-22 14:25:00,260.02,260.03,259.65,259.8,10721.0,260.02,260.03,259.65,259.8,10721.0
2019-02-22 14:30:00,259.79,259.88,259.45,259.5,11292.0,259.79,259.88,259.45,259.5,11292.0
2019-02-22 14:35:00,259.53,259.53,258.77,259.02,12227.0,259.53,259.53,258.77,259.02,12227.0
2019-02-22 14:40:00,259.03,259.03,258.62,258.62,11334.0,259.03,259.03,258.62,258.62,11334.0
2019-02-22 14:45:00,258.66,258.82,258.46,258.75,8226.0,258.66,258.82,258.46,258.75,8226.0
2019-02-22 14:50:00,258.75,259.09,258.7,258.77,7468.0,258.75,259.09,258.7,258.77,7468.0
2019-02-22 14:55:00,258.82,258.96,258.73,258.82,5725.0,258.82,258.96,258.73,258.82,5725.0
2019-02-22 15:00:00,258.7,259.09,258.57,259.07,15368.0,258.7,259.09,258.57,259.07,15368.0
2019-02-22 15:05:00,259.14,259.25,259.03,259.15,9138.0,259.14,259.25,259.03,259.15,9138.0
2019-02-22 15:10:00,259.18,259.3,259.14,259.2,5048.0,259.18,259.3,259.14,259.2,5048.0
2019-02-22 15:15:00,259.22,259.27,259.07,259.15,6494.0,259.22,259.27,259.07,259.15,6494.0
2019-02-22 15:20:00,259.2,259.41,259.2,259.3,8335.0,259.2,259.41,259.2,259.3,8335.0
2019-02-22 15:25:00,259.27,259.66,259.18,259.48,13426.0,259.27,259.66,259.18,259.48,13426.0
2019-02-22 15:30:00,259.48,259.48,259.12,259.17,9092.0,259.48,259.48,259.12,259.17,9092.0
2019-02-22 15:35:00,259.16,259.19,258.92,259.14,9530.0,259.16,259.19,258.92,259.14,9530.0
2019-02-22 15:40:00,259.15,259.21,258.96,259.18,19266.0,259.15,259.21,258.96,259.18,19266.0
2019-02-22 15:45:00,259.29,259.36,259.03,259.04,29083.0,259.29,259.36,259.03,259.04,29083.0
2019-02-22 15:50:00,259.03,259.36,259.02,259.27,26624.0,259.03,259.36,259.02,259.27,26624.0
2019-02-22 15:55:00,259.29,259.47,258.69,258.82,189535.0,259.29,259.47,258.69,258.82,189535.0
2019-02-25 09:30:00,261.47,262.0,260.5,261.11,71099.0,261.47,262.0,260.5,261.11,71099.0
2019-02-25 09:35:00,261.11,261.76,260.57,261.69,22760.0,261.11,261.76,260.57,261.69,22760.0
2019-02-25 09:40:00,261.72,262.98,261.62,262.69,50168.0,261.72,262.98,261.62,262.69,50168.0
2019-02-25 09:45:00,262.8,262.84,261.77,261.88,16020.0,262.8,262.84,261.77,261.88,16020.0
2019-02-25 09:50:00,261.84,262.27,261.28,261.76,23296.0,261.84,262.27,261.28,261.76,23296.0
2019-02-25 09:55:00,261.63,261.64,260.77,260.9,23855.0,261.63,261.64,260.77,260.9,23855.0
2019-02-25 10:00:00,260.9,261.21,260.39,260.59,14928.0,260.9,261.21,260.39,260.59,14928.0
2019-02-25 10:05:00,260.68,261.01,260.55,260.62,19173.0,260.68,261.01,260.55,260.62,19173.0
2019-02-25 10:10:00,260.69,261.13,260.58,260.92,14008.0,260.69,261.13,260.58,260.92,14008.0
2019-02-25 10:15:00,260.94,261.0,260.55,260.75,20871.0,260.94,261.0,260.55,260.75,20871.0
2019-02-25 10:20:00,260.81,260.83,260.14,260.24,21178.0,260.81,260.83,260.14,260.24,21178.0
2019-02-25 10:25:00,260.18,260.41,260.0,260.33,13755.0,260.18,260.41,260.0,260.33,13755.0
2019-02-25 10:30:00,260.36,260.36,260.02,260.05,6840.0,260.36,260.36,260.02,260.05,6840.0
2019-02-25 10:35:00,260.01,260.06,259.63,259.66,18216.0,260.01,260.06,259.63,259.66,18216.0
2019-02-25 10:40:00,259.69,260.05,259.5,259.95,35936.0,259.69,260.05,259.5,259.95,35936.0
2019-02-25 10:45:00,260.11,260.28,260.04,260.23,11362.0,260.11,260.28,260.04,260.23,11362.0
2019-02-25 10:50:00,260.23,260.42,259.98,260.42,13202.0,260.23,260.42,259.98,260.42,13202.0
2019-02-25 10:55:00,260.36,260.62,260.23,260.36,15330.0,260.36,260.62,260.23,260.36,15330.0
2019-02-25 11:00:00,260.37,260.45,260.19,260.4,10279.0,260.37,260.45,260.19,260.4,10279.0
2019-02-25 11:05:00,260.4,260.74,260.22,260.45,14445.0,260.4,260.74,260.22,260.45,14445.0
2019-02-25 11:10:00,260.46,260.69,260.44,260.49,7593.0,260.46,260.69,260.44,260.49,7593.0
2019-02-25 11:15:00,260.44,260.66,260.31,260.63,11527.0,260.44,260.66,260.31,260.63,11527.0
2019-02-25 11:20:00,260.64,260.72,260.21,260.29,9862.0,260.64,260.72,260.21,260.29,9862.0
2019-02-25 11:25:00,260.29,260.44,260.18,260.38,18660.0,260.29,260.44,260.18,260.38,18660.0
2019-02-25 11:30:00,260.35,260.54,260.31,260.53,7913.0,260.35,260.54,260.31,260.53,7913.0
2019-02-25 11:35:00,260.48,260.48,260.0,260.08,5401.0,260.48,260.48,260.0,260.08,5401.0
2019-02-25 11:40:00,260.0,260.36,259.98,260.34,10417.0,260.0,260.36,259.98,260.34,10417.0
2019-02-25 11:45:00,260.34,260.45,260.19,260.45,11433.0,260.34,260.45,260.19,260.45,11433.0
2019-02-25 11:50:00,260.44,260.5,260.28,260.29,7921.0,260.44,260.5,260.28,260.29,7921.0
2019-02-25 11:55:00,260.27,260.34,260.17,260.3,11179.0,260.27,260.34,260.17,260.3,11179.0
2019-02-25 12:00:00,260.29,260.35,259.94,260.15,7793.0,260.29,260.35,259.94,260.15,7793.0
2019-02-25 12:05:00,260.04,260.21,259.81,259.9,14696.0,260.04,260.21,259.81,259.9,14696.0
2019-02-25 12:10:00,259.85,259.98,259.75,259.88,7150.0,259.85,259.98,259.75,259.88,7150.0
2019-02-25 12:15:00,259.88,259.89,259.66,259.67,8793.0,259.88,259.89,259.66,259.67,8793.0
2019-02-25 12:20:00,259.68,259.68,259.06,259.17,9704.0,259.68,259.68,259.06,259.17,9704.0
2019-02-25 12:25:00,259.07,259.2,258.96,259.01,7128.0,259.07,259.2,258.96,259.01,7128.0
2019-02-25 12:30:00,259.01,259.13,258.65,259.06,8347.0,259.01,259.13,258.65,259.06,8347.0
2019-02-25 12:35:00,259.06,259.12,258.91,259.05,11339.0,259.06,259.12,258.91,259.05,11339.0
2019-02-25 12:40:00,259.09,259.09,258.65,258.69,6463.0,259.09,259.09,258.65,258.69,6463.0
2019-02-25 12:45:00,258.73,258.73,258.51,258.73,7216.0,258.73,258.73,258.51,258.73,7216.0
2019-02-25 12:50:00,258.73,258.76,258.49,258.55,8699.0,258.73,258.76,258.49,258.55,8699.0
2019-02-25 12:55:00,258.52,258.7,258.18,258.7,10883.0,258.52,258.7,258.18,258.7,10883.0
2019-02-25 13:00:00,258.73,258.81,258.56,258.77,5913.0,258.73,258.81,258.56,258.77,5913.0
2019-02-25 13:05:00,258.78,258.82,258.65,258.72,6070.0,258.78,258.82,258.65,258.72,6070.0
2019-02-25 13:10:00,258.69,258.73,258.52,258.63,8385.0,258.69,258.73,258.52,258.63,8385.0
2019-02-25 13:15:00,258.66,258.96,258.59,258.76,12381.0,258.66,258.96,258.59,258.76,12381.0
2019-02-25 13:20:00,258.79,258.94,258.73,258.89,7551.0,258.79,258.94,258.73,258.89,7551.0
2019-02-25 13:25:00,258.93,258.93,258.55,258.64,7011.0,258.93,258.93,258.55,258.64,7011.0
2019-02-25 13:30:00,258.6,258.64,258.44,258.53,6610.0,258.6,258.64,258.44,258.53,6610.0
2019-02-25 13:35:00,258.53,258.6,258.41,258.51,5899.0,258.53,258.6,258.41,258.51,5899.0
2019-02-25 13:40:00,258.58,258.64,258.4,258.5,12325.0,258.58,258.64,258.4,258.5,12325.0
2019-02-25 13:45:00,258.53,258.67,258.48,258.57,9967.0,258.53,258.67,258.48,258.57,9967.0
2019-02-25 13:50:00,258.55,258.89,258.55,258.77,9336.0,258.55,258.89,258.55,258.77,9336.0
2019-02-25 13:55:00,258.79,258.79,258.5,258.64,8650.0,258.79,258.79,258.5,258.64,8650.0
2019-02-25 14:00:00,258.65,258.84,258.46,258.46,13450.0,258.65,258.84,258.46,258.46,13450.0
2019-02-25 14:05:00,258.49,258.71,258.46,258.66,8751.0,258.49,258.71,258.46,258.66,8751.0
2019-02-25 14:10:00,258.73,258.77,258.61,258.74,5193.0,258.73,258.77,258.61,258.74,5193.0
2019-02-25 14:15:00,258.8,258.97,258.71,258.78,7067.0,258.8,258.97,258.71,258.78,7067.0
2019-02-25 14:20:00,258.81,258.91,258.73,258.91,7293.0,258.81,258.91,258.73,258.91,7293.0
2019-02-25 14:25:00,258.85,258.91,258.73,258.82,8798.0,258.85,258.91,258.73,258.82,8798.0
2019-02-25 14:30:00,258.85,259.01,258.77,258.89,7367.0,258.85,259.01,258.77,258.89,7367.0
2019-02-25 14:35:00,258.86,259.08,258.83,259.02,8873.0,258.86,259.08,258.83,259.02,8873.0
2019-02-25 14:40:00,258.97,259.07,258.93,259.04,7241.0,258.97,259.07,258.93,259.04,7241.0
2019-02-25 14:45:00,258.98,259.16,258.93,259.12,9888.0,258.98,259.16,258.93,259.12,9888.0
2019-02-25 14:50:00,259.05,259.08,258.86,258.86,5791.0,259.05,259.08,258.86,258.86,5791.0
2019-02-25 14:55:00,258.87,259.02,258.82,258.98,8345.0,258.87,259.02,258.82,258.98,8345.0
2019-02-25 15:00:00,259.0,259.08,258.88,258.9,5953.0,259.0,259.08,258.88,258.9,5953.0
2019-02-25 15:05:00,258.92,259.15,258.92,259.08,8159.0,258.92,259.15,258.92,259.08,8159.0
2019-02-25 15:10:00,259.06,259.44,259.01,259.3,8222.0,259.06,259.44,259.01,259.3,8222.0
2019-02-25 15:15:00,259.32,259.53,259.19,259.19,10310.0,259.32,259.53,259.19,259.19,10310.0
2019-02-25 15:20:00,259.18,259.22,258.9,258.97,7882.0,259.18,259.22,258.9,258.97,7882.0
2019-02-25 15:25:00,258.92,258.92,258.55,258.6,10766.0,258.92,258.92,258.55,258.6,10766.0
2019-02-25 15:30:00,258.65,259.0,258.6,258.95,12107.0,258.65,259.0,258.6,258.95,12107.0
2019-02-25 15:35:00,259.0,259.11,258.96,259.07,12802.0,259.0,259.11,258.96,259.07,12802.0
2019-02-25 15:40:00,259.08,259.2,259.03,259.07,15671.0,259.08,259.2,259.03,259.07,15671.0
2019-02-25 15:45:00,259.05,259.08,258.78,258.82,13379.0,259.05,259.08,258.78,258.82,13379.0
2019-02-25 15:50:00,258.79,258.88,258.56,258.79,22070.0,258.79,258.88,258.56,258.79,22070.0
2019-02-25 15:55:00,258.79,258.9,258.41,258.69,61722.0,258.79,258.9,258.41,258.69,61722.0
2019-02-26 09:30:00,257.9,258.85,256.37,258.4,39604.0,257.9,258.85,256.37,258.4,39604.0
2019-02-26 09:35:00,258.14,258.95,257.59,258.51,11753.0,258.14,258.95,257.59,258.51,11753.0
2019-02-26 09:40:00,258.65,259.4,258.26,259.4,14199.0,258.65,259.4,258.26,259.4,14199.0
2019-02-26 09:45:00,259.32,259.32,258.32,259.03,24135.0,259.32,259.32,258.32,259.03,24135.0
2019-02-26 09:50:00,258.99,259.47,258.6,258.69,17177.0,258.99,259.47,258.6,258.69,17177.0
2019-02-26 09:55:00,258.83,259.12,258.47,259.02,15777.0,258.83,259.12,258.47,259.02,15777.0
2019-02-26 10:00:00,259.11,259.61,258.9,259.38,29877.0,259.11,259.61,258.9,259.38,29877.0
2019-02-26 10:05:00,259.38,259.56,259.21,259.28,14982.0,259.38,259.56,259.21,259.28,14982.0
2019-02-26 10:10:00,259.41,259.61,259.18,259.32,15720.0,259.41,259.61,259.18,259.32,15720.0
2019-02-26 10:15:00,259.25,259.71,259.2,259.4,15121.0,259.25,259.71,259.2,259.4,15121.0
2019-02-26 10:20:00,259.45,259.64,259.2,259.54,15031.0,259.45,259.64,259.2,259.54,15031.0
2019-02-26 10:25:00,259.55,260.03,259.49,260.02,27381.0,259.55,260.03,259.49,260.02,27381.0
2019-02-26 10:30:00,259.99,260.0,259.7,259.82,19510.0,259.99,260.0,259.7,259.82,19510.0
2019-02-26 10:35:00,259.86,260.08,259.58,259.75,28016.0,259.86,260.08,259.58,259.75,28016.0
2019-02-26 10:40:00,259.75,260.3,259.75,259.84,14652.0,259.75,260.3,259.75,259.84,14652.0
2019-02-26 10:45:00,259.79,260.19,259.47,259.9,11754.0,259.79,260.19,259.47,259.9,11754.0
2019-02-26 10:50:00,259.77,260.07,259.69,260.06,8936.0,259.77,260.07,259.69,260.06,8936.0
2019-02-26 10:55:00,260.06,260.06,259.18,259.27,11158.0,260.06,260.06,259.18,259.27,11158.0
2019-02-26 11:00:00,259.22,259.67,259.07,259.66,13681.0,259.22,259.67,259.07,259.66,13681.0
2019-02-26 11:05:00,259.71,259.98,259.49,259.87,12898.0,259.71,259.98,259.49,259.87,12898.0
2019-02-26 11:10:00,259.94,260.63,259.91,260.55,15320.0,259.94,260.63,259.91,260.55,15320.0
2019-02-26 11:15:00,260.6,260.74,260.39,260.55,25367.0,260.6,260.74,260.39,260.55,25367.0
2019-02-26 11:20:00,260.56,260.91,260.56,260.79,11367.0,260.56,260.91,260.56,260.79,11367.0
2019-02-26 11:25:00,260.78,261.2,260.71,261.07,16153.0,260.78,261.2,260.71,261.07,16153.0
2019-02-26 11:30:00,261.06,261.14,260.54,260.54,10328.0,261.06,261.14,260.54,260.54,10328.0
2019-02-26 11:35:00,260.42,260.52,260.18,260.19,6624.0,260.42,260.52,260.18,260.19,6624.0
2019-02-26 11:40:00,260.25,260.5,259.67,259.99,6652.0,260.25,260.5,259.67,259.99,6652.0
2019-02-26 11:45:00,260.0,260.33,259.9,260.33,8970.0,260.0,260.33,259.9,260.33,8970.0
2019-02-26 11:50:00,260.35,260.68,260.35,260.45,14134.0,260.35,260.68,260.35,260.45,14134.0
2019-02-26 11:55:00,260.45,260.64,260.41,260.52,8296.0,260.45,260.64,260.41,260.52,8296.0
2019-02-26 12:00:00,260.54,261.1,260.54,260.91,19492.0,260.54,261.1,260.54,260.91,19492.0
2019-02-26 12:05:00,260.94,261.0,260.27,260.49,20661.0,260.94,261.0,260.27,260.49,20661.0
2019-02-26 12:10:00,260.47,260.78,260.26,260.72,7691.0,260.47,260.78,260.26,260.72,7691.0
2019-02-26 12:15:00,260.69,260.88,260.65,260.85,4510.0,260.69,260.88,260.65,260.85,4510.0
2019-02-26 12:20:00,260.8,260.88,260.67,260.81,10595.0,260.8,260.88,260.67,260.81,10595.0
2019-02-26 12:25:00,260.77,260.99,260.64,260.64,16988.0,260.77,260.99,260.64,260.64,16988.0
2019-02-26 12:30:00,260.65,260.76,260.1,260.1,10647.0,260.65,260.76,260.1,260.1,10647.0
2019-02-26 12:35:00,260.05,260.11,259.91,260.06,18626.0,260.05,260.11,259.91,260.06,18626.0
2019-02-26 12:40:00,260.06,260.41,260.05,260.23,5758.0,260.06,260.41,260.05,260.23,5758.0
2019-02-26 12:45:00,260.19,260.34,260.01,260.34,11096.0,260.19,260.34,260.01,260.34,11096.0
2019-02-26 12:50:00,260.27,260.3,260.09,260.25,6730.0,260.27,260.3,260.09,260.25,6730.0
2019-02-26 12:55:00,260.26,260.28,259.83,259.89,17388.0,260.26,260.28,259.83,259.89,17388.0
2019-02-26 13:00:00,259.86,260.28,259.85,260.24,7274.0,259.86,260.28,259.85,260.24,7274.0
2019-02-26 13:05:00,260.22,260.29,260.05,260.21,5816.0,260.22,260.29,260.05,260.21,5816.0
2019-02-26 13:10:00,260.2,260.66,260.2,260.59,6974.0,260.2,260.66,260.2,260.59,6974.0
2019-02-26 13:15:00,260.53,260.83,260.52,260.8,3254.0,260.53,260.83,260.52,260.8,3254.0
2019-02-26 13:20:00,260.75,260.82,260.52,260.56,5900.0,260.75,260.82,260.52,260.56,5900.0
2019-02-26 13:25:00,260.53,260.65,260.39,260.39,7392.0,260.53,260.65,260.39,260.39,7392.0
2019-02-26 13:30:00,260.4,260.44,260.08,260.15,11399.0,260.4,260.44,260.08,260.15,11399.0
2019-02-26 13:35:00,260.11,260.32,260.09,260.31,10134.0,260.11,260.32,260.09,260.31,10134.0
2019-02-26 13:40:00,260.31,260.7,260.3,260.7,12503.0,260.31,260.7,260.3,260.7,12503.0
2019-02-26 13:45:00,260.71,260.88,260.64,260.76,6066.0,260.71,260.88,260.64,260.76,6066.0
2019-02-26 13:50:00,260.8,260.96,260.8,260.94,8258.0,260.8,260.96,260.8,260.94,8258.0
2019-02-26 13:55:00,260.92,261.08,260.86,261.08,10413.0,260.92,261.08,260.86,261.08,10413.0
2019-02-26 14:00:00,261.08,261.43,260.99,261.21,19507.0,261.08,261.43,260.99,261.21,19507.0
2019-02-26 14:05:00,261.18,261.51,261.16,261.24,15338.0,261.18,261.51,261.16,261.24,15338.0
2019-02-26 14:10:00,261.24,261.42,261.21,261.36,15902.0,261.24,261.42,261.21,261.36,15902.0
2019-02-26 14:15:00,261.28,261.41,261.14,261.41,16541.0,261.28,261.41,261.14,261.41,16541.0
2019-02-26 14:20:00,261.41,261.68,261.32,261.33,15404.0,261.41,261.68,261.32,261.33,15404.0
2019-02-26 14:25:00,261.36,261.38,261.19,261.25,8160.0,261.36,261.38,261.19,261.25,8160.0
2019-02-26 14:30:00,261.24,261.38,261.23,261.36,8400.0,261.24,261.38,261.23,261.36,8400.0
2019-02-26 14:35:00,261.33,261.39,261.28,261.37,8474.0,261.33,261.39,261.28,261.37,8474.0
2019-02-26 14:40:00,261.4,261.51,261.17,261.26,7539.0,261.4,261.51,261.17,261.26,7539.0
2019-02-26 14:45:00,261.32,261.72,261.2,261.72,15839.0,261.32,261.72,261.2,261.72,15839.0
2019-02-26 14:50:00,261.73,262.06,261.73,262.0,30757.0,261.73,262.06,261.73,262.0,30757.0
2019-02-26 14:55:00,261.98,262.18,261.91,262.02,16369.0,261.98,262.18,261.91,262.02,16369.0
2019-02-26 15:00:00,262.03,262.33,261.98,262.15,20850.0,262.03,262.33,261.98,262.15,20850.0
2019-02-26 15:05:00,262.19,262.19,261.96,262.02,12909.0,262.19,262.19,261.96,262.02,12909.0
2019-02-26 15:10:00,262.04,262.08,261.91,262.01,9735.0,262.04,262.08,261.91,262.01,9735.0
2019-02-26 15:15:00,262.0,262.3,261.98,262.04,11286.0,262.0,262.3,261.98,262.04,11286.0
2019-02-26 15:20:00,262.04,262.12,261.91,262.06,14449.0,262.04,262.12,261.91,262.06,14449.0
2019-02-26 15:25:00,262.06,262.31,262.05,262.14,17828.0,262.06,262.31,262.05,262.14,17828.0
2019-02-26 15:30:00,262.13,262.58,262.09,262.47,26690.0,262.13,262.58,262.09,262.47,26690.0
2019-02-26 15:35:00,262.46,262.48,262.25,262.32,20391.0,262.46,262.48,262.25,262.32,20391.0
2019-02-26 15:40:00,262.3,262.34,261.98,262.0,23733.0,262.3,262.34,261.98,262.0,23733.0
2019-02-26 15:45:00,261.96,261.96,261.72,261.77,30695.0,261.96,261.96,261.72,261.77,30695.0
2019-02-26 15:50:00,261.78,261.86,261.55,261.74,30592.0,261.78,261.86,261.55,261.74,30592.0
2019-02-26 15:55:00,261.76,261.87,261.23,261.3,91367.0,261.76,261.87,261.23,261.3,91367.0
2019-02-27 09:30:00,259.77,261.67,259.71,261.31,52356.0,259.77,261.67,259.71,261.31,52356.0
2019-02-27 09:35:00,261.37,261.98,261.0,261.37,13766.0,261.37,261.98,261.0,261.37,13766.0
2019-02-27 09:40:00,261.16,261.25,260.62,260.8,22055.0,261.16,261.25,260.62,260.8,22055.0
2019-02-27 09:45:00,260.84,261.04,260.5,260.54,12313.0,260.84,261.04,260.5,260.54,12313.0
2019-02-27 09:50:00,260.66,260.69,259.85,259.99,11340.0,260.66,260.69,259.85,259.99,11340.0
2019-02-27 09:55:00,259.99,260.02,259.04,259.08,18477.0,259.99,260.02,259.04,259.08,18477.0
2019-02-27 10:00:00,259.15,259.39,258.31,258.54,25030.0,259.15,259.39,258.31,258.54,25030.0
2019-02-27 10:05:00,258.67,258.77,257.85,258.36,21679.0,258.67,258.77,257.85,258.36,21679.0
2019-02-27 10:10:00,258.35,258.35,257.17,257.67,28392.0,258.35,258.35,257.17,257.67,28392.0
2019-02-27 10:15:00,257.55,258.15,257.37,258.14,20125.0,257.55,258.15,257.37,258.14,20125.0
2019-02-27 10:20:00,258.0,258.07,257.12,257.38,17918.0,258.0,258.07,257.12,257.38,17918.0
2019-02-27 10:25:00,257.25,257.35,256.52,257.06,29080.0,257.25,257.35,256.52,257.06,29080.0
2019-02-27 10:30:00,256.99,257.16,256.75,256.87,12993.0,256.99,257.16,256.75,256.87,12993.0
2019-02-27 10:35:00,256.99,257.18,256.52,256.68,37157.0,256.99,257.18,256.52,256.68,37157.0
2019-02-27 10:40:00,256.59,257.48,256.59,257.4,50907.0,256.59,257.48,256.59,257.4,50907.0
2019-02-27 10:45:00,257.4,257.43,256.88,257.22,15660.0,257.4,257.43,256.88,257.22,15660.0
2019-02-27 10:50:00,257.13,257.38,256.88,257.14,13719.0,257.13,257.38,256.88,257.14,13719.0
2019-02-27 10:55:00,257.17,257.29,256.95,256.98,11115.0,257.17,257.29,256.95,256.98,11115.0
2019-02-27 11:00:00,256.94,257.11,256.69,256.89,16537.0,256.94,257.11,256.69,256.89,16537.0
2019-02-27 11:05:00,257.0,257.43,256.79,257.37,23050.0,257.0,257.43,256.79,257.37,23050.0
2019-02-27 11:10:00,257.28,257.31,256.91,257.24,34649.0,257.28,257.31,256.91,257.24,34649.0
2019-02-27 11:15:00,257.12,257.33,257.07,257.15,20066.0,257.12,257.33,257.07,257.15,20066.0
2019-02-27 11:20:00,257.18,257.6,257.18,257.39,37193.0,257.18,257.6,257.18,257.39,37193.0
2019-02-27 11:25:00,257.52,257.85,257.35,257.8,13346.0,257.52,257.85,257.35,257.8,13346.0
2019-02-27 11:30:00,257.75,257.97,257.63,257.89,13015.0,257.75,257.97,257.63,257.89,13015.0
2019-02-27 11:35:00,257.91,258.08,257.84,257.99,27886.0,257.91,258.08,257.84,257.99,27886.0
2019-02-27 11:40:00,258.03,258.11,257.86,258.0,22440.0,258.03,258.11,257.86,258.0,22440.0
2019-02-27 11:45:00,257.93,258.07,257.8,257.97,10970.0,257.93,258.07,257.8,257.97,10970.0
2019-02-27 11:50:00,258.02,258.14,257.74,258.0,12786.0,258.02,258.14,257.74,258.0,12786.0
2019-02-27 11:55:00,258.0,258.08,257.87,257.95,8013.0,258.0,258.08,257.87,257.95,8013.0
2019-02-27 12:00:00,257.94,258.36,257.93,258.24,12650.0,257.94,258.36,257.93,258.24,12650.0
2019-02-27 12:05:00,258.22,258.35,258.13,258.35,11000.0,258.22,258.35,258.13,258.35,11000.0
2019-02-27 12:10:00,258.28,258.65,258.26,258.65,6735.0,258.28,258.65,258.26,258.65,6735.0
2019-02-27 12:15:00,258.65,258.75,258.56,258.59,7523.0,258.65,258.75,258.56,258.59,7523.0
2019-02-27 12:20:00,258.61,258.78,258.56,258.78,3681.0,258.61,258.78,258.56,258.78,3681.0
2019-02-27 12:25:00,258.75,258.9,258.74,258.85,3300.0,258.75,258.9,258.74,258.85,3300.0
2019-02-27 12:30:00,258.78,259.05,258.78,258.99,7566.0,258.78,259.05,258.78,258.99,7566.0
2019-02-27 12:35:00,258.99,259.32,258.99,259.27,9411.0,258.99,259.32,258.99,259.27,9411.0
2019-02-27 12:40:00,259.28,259.43,259.24,259.28,9604.0,259.28,259.43,259.24,259.28,9604.0
2019-02-27 12:45:00,259.26,259.45,259.26,259.31,7800.0,259.26,259.45,259.26,259.31,7800.0
2019-02-27 12:50:00,259.4,259.58,259.3,259.31,5500.0,259.4,259.58,259.3,259.31,5500.0
2019-02-27 12:55:00,259.38,259.44,259.31,259.37,6453.0,259.38,259.44,259.31,259.37,6453.0
2019-02-27 13:00:00,259.39,259.51,259.37,259.45,6000.0,259.39,259.51,259.37,259.45,6000.0
2019-02-27 13:05:00,259.45,259.93,259.45,259.88,8728.0,259.45,259.93,259.45,259.88,8728.0
2019-02-27 13:10:00,259.94,260.07,259.84,260.07,8729.0,259.94,260.07,259.84,260.07,8729.0
2019-02-27 13:15:00,260.18,260.25,260.05,260.06,11374.0,260.18,260.25,260.05,260.06,11374.0
2019-02-27 13:20:00,260.11,260.65,260.1,260.61,12530.0,260.11,260.65,260.1,260.61,12530.0
2019-02-27 13:25:00,260.61,260.72,260.49,260.61,15502.0,260.61,260.72,260.49,260.61,15502.0
2019-02-27 13:30:00,260.63,260.92,260.5,260.52,17082.0,260.63,260.92,260.5,260.52,17082.0
2019-02-27 13:35:00,260.55,260.83,260.55,260.83,15565.0,260.55,260.83,260.55,260.83,15565.0
2019-02-27 13:40:00,260.78,260.81,260.39,260.4,14250.0,260.78,260.81,260.39,260.4,14250.0
2019-02-27 13:45:00,260.4,260.47,260.32,260.42,13366.0,260.4,260.47,260.32,260.42,13366.0
2019-02-27 13:50:00,260.38,260.49,260.27,260.48,8025.0,260.38,260.49,260.27,260.48,8025.0
2019-02-27 13:55:00,260.46,260.57,260.43,260.44,5000.0,260.46,260.57,260.43,260.44,5000.0
2019-02-27 14:00:00,260.38,260.61,260.35,260.61,6806.0,260.38,260.61,260.35,260.61,6806.0
2019-02-27 14:05:00,260.61,260.84,260.57,260.8,7860.0,260.61,260.84,260.57,260.8,7860.0
2019-02-27 14:10:00,260.8,261.12,260.72,260.99,6663.0,260.8,261.12,260.72,260.99,6663.0
2019-02-27 14:15:00,261.0,261.24,260.93,261.13,7926.0,261.0,261.24,260.93,261.13,7926.0
2019-02-27 14:20:00,261.13,261.27,261.13,261.14,9150.0,261.13,261.27,261.13,261.14,9150.0
2019-02-27 14:25:00,261.15,261.33,261.05,261.33,16186.0,261.15,261.33,261.05,261.33,16186.0
2019-02-27 14:30:00,261.34,261.76,261.24,261.74,21751.0,261.34,261.76,261.24,261.74,21751.0
2019-02-27 14:35:00,261.75,261.89,261.68,261.77,23877.0,261.75,261.89,261.68,261.77,23877.0
2019-02-27 14:40:00,261.75,262.01,261.72,261.99,22852.0,261.75,262.01,261.72,261.99,22852.0
2019-02-27 14:45:00,262.0,262.35,261.95,262.32,35468.0,262.0,262.35,261.95,262.32,35468.0
2019-02-27 14:50:00,262.29,262.37,262.02,262.12,35500.0,262.29,262.37,262.02,262.12,35500.0
2019-02-27 14:55:00,262.09,262.19,261.96,262.07,21840.0,262.09,262.19,261.96,262.07,21840.0
2019-02-27 15:00:00,262.09,262.32,262.07,262.29,32600.0,262.09,262.32,262.07,262.29,32600.0
2019-02-27 15:05:00,262.29,262.39,262.24,262.3,11236.0,262.29,262.39,262.24,262.3,11236.0
2019-02-27 15:10:00,262.3,262.79,262.29,262.65,42684.0,262.3,262.79,262.29,262.65,42684.0
2019-02-27 15:15:00,262.64,262.67,262.42,262.47,11812.0,262.64,262.67,262.42,262.47,11812.0
2019-02-27 15:20:00,262.44,262.51,262.28,262.5,32303.0,262.44,262.51,262.28,262.5,32303.0
2019-02-27 15:25:00,262.47,262.51,262.37,262.4,21487.0,262.47,262.51,262.37,262.4,21487.0
2019-02-27 15:30:00,262.43,262.61,262.37,262.55,38626.0,262.43,262.61,262.37,262.55,38626.0
2019-02-27 15:35:00,262.56,262.67,262.46,262.51,21142.0,262.56,262.67,262.46,262.51,21142.0
2019-02-27 15:40:00,262.5,262.5,262.2,262.25,31435.0,262.5,262.5,262.2,262.25,31435.0
2019-02-27 15:45:00,262.26,262.35,262.21,262.34,37479.0,262.26,262.35,262.21,262.34,37479.0
2019-02-27 15:50:00,262.36,262.45,262.17,262.26,52773.0,262.36,262.45,262.17,262.26,52773.0
2019-02-27 15:55:00,262.29,263.08,262.24,262.93,99990.0,262.29,263.08,262.24,262.93,99990.0
2019-02-28 09:30:00,262.4,264.99,262.39,264.77,93994.0,262.4,264.99,262.39,264.77,93994.0
2019-02-28 09:35:00,264.62,266.24,264.4,265.98,94346.0,264.62,266.24,264.4,265.98,94346.0
2019-02-28 09:40:00,265.95,265.95,264.38,265.39,41888.0,265.95,265.95,264.38,265.39,41888.0
2019-02-28 09:45:00,265.28,266.05,265.15,265.27,34204.0,265.28,266.05,265.15,265.27,34204.0
2019-02-28 09:50:00,265.24,265.97,265.23,265.26,13217.0,265.24,265.97,265.23,265.26,13217.0
2019-02-28 09:55:00,265.22,265.47,264.91,265.02,27604.0,265.22,265.47,264.91,265.02,27604.0
2019-02-28 10:00:00,265.06,265.1,263.59,264.16,33915.0,265.06,265.1,263.59,264.16,33915.0
2019-02-28 10:05:00,264.0,264.11,263.39,263.6,31210.0,264.0,264.11,263.39,263.6,31210.0
2019-02-28 10:10:00,263.6,263.98,263.5,263.7,37157.0,263.6,263.98,263.5,263.7,37157.0
2019-02-28 10:15:00,263.76,264.24,263.63,264.24,29853.0,263.76,264.24,263.63,264.24,29853.0
2019-02-28 10:20:00,264.17,264.29,264.03,264.18,25541.0,264.17,264.29,264.03,264.18,25541.0
2019-02-28 10:25:00,264.2,264.45,263.89,264.07,16845.0,264.2,264.45,263.89,264.07,16845.0
2019-02-28 10:30:00,264.08,264.18,263.61,264.11,17608.0,264.08,264.18,263.61,264.11,17608.0
2019-02-28 10:35:00,264.32,264.43,264.2,264.2,12185.0,264.32,264.43,264.2,264.2,12185.0
2019-02-28 10:40:00,264.27,264.7,264.14,264.39,17208.0,264.27,264.7,264.14,264.39,17208.0
2019-02-28 10:45:00,264.4,264.57,264.21,264.44,11332.0,264.4,264.57,264.21,264.44,11332.0
2019-02-28 10:50:00,264.43,264.44,263.86,264.08,13821.0,264.43,264.44,263.86,264.08,13821.0
2019-02-28 10:55:00,264.1,264.21,263.78,263.96,9373.0,264.1,264.21,263.78,263.96,9373.0
2019-02-28 11:00:00,263.96,263.96,263.3,263.37,13852.0,263.96,263.96,263.3,263.37,13852.0
2019-02-28 11:05:00,263.37,263.42,262.8,262.94,29039.0,263.37,263.42,262.8,262.94,29039.0
2019-02-28 11:10:00,262.96,263.23,262.86,262.97,22541.0,262.96,263.23,262.86,262.97,22541.0
2019-02-28 11:15:00,262.98,263.19,262.71,262.81,18464.0,262.98,263.19,262.71,262.81,18464.0
2019-02-28 11:20:00,262.77,263.12,262.77,263.07,15743.0,262.77,263.12,262.77,263.07,15743.0
2019-02-28 11:25:00,263.07,263.26,262.92,263.11,21137.0,263.07,263.26,262.92,263.11,21137.0
2019-02-28 11:30:00,263.07,263.44,262.98,263.33,29863.0,263.07,263.44,262.98,263.33,29863.0
2019-02-28 11:35:00,263.3,264.12,263.3,264.12,13353.0,263.3,264.12,263.3,264.12,13353.0
2019-02-28 11:40:00,264.1,264.24,263.92,263.95,13314.0,264.1,264.24,263.92,263.95,13314.0
2019-02-28 11:45:00,263.99,264.5,263.98,264.33,11717.0,263.99,264.5,263.98,264.33,11717.0
2019-02-28 11:50:00,264.36,264.7,264.33,264.51,9446.0,264.36,264.7,264.33,264.51,9446.0
2019-02-28 11:55:00,264.6,265.0,264.42,264.5,9140.0,264.6,265.0,264.42,264.5,9140.0
2019-02-28 12:00:00,264.4,264.54,264.34,264.44,7056.0,264.4,264.54,264.34,264.44,7056.0
2019-02-28 12:05:00,264.44,264.57,264.42,264.52,3642.0,264.44,264.57,264.42,264.52,3642.0
2019-02-28 12:10:00,264.52,264.67,264.45,264.48,6742.0,264.52,264.67,264.45,264.48,6742.0
2019-02-28 12:15:00,264.55,264.59,264.33,264.44,14524.0,264.55,264.59,264.33,264.44,14524.0
2019-02-28 12:20:00,264.46,264.95,264.46,264.94,7080.0,264.46,264.95,264.46,264.94,7080.0
2019-02-28 12:25:00,264.99,265.2,264.87,265.2,13538.0,264.99,265.2,264.87,265.2,13538.0
2019-02-28 12:30:00,265.24,265.27,265.18,265.21,7594.0,265.24,265.27,265.18,265.21,7594.0
2019-02-28 12:35:00,265.24,265.25,265.0,265.09,13274.0,265.24,265.25,265.0,265.09,13274.0
2019-02-28 12:40:00,265.08,265.21,265.03,265.03,5460.0,265.08,265.21,265.03,265.03,5460.0
2019-02-28 12:45:00,265.03,265.07,264.8,264.81,21819.0,265.03,265.07,264.8,264.81,21819.0
2019-02-28 12:50:00,264.78,265.22,264.78,265.14,14417.0,264.78,265.22,264.78,265.14,14417.0
2019-02-28 12:55:00,265.14,265.23,265.0,265.19,14646.0,265.14,265.23,265.0,265.19,14646.0
2019-02-28 13:00:00,265.21,265.25,265.0,265.06,12260.0,265.21,265.25,265.0,265.06,12260.0
2019-02-28 13:05:00,265.07,265.08,264.92,264.95,8757.0,265.07,265.08,264.92,264.95,8757.0
2019-02-28 13:10:00,264.92,264.94,264.8,264.87,6196.0,264.92,264.94,264.8,264.87,6196.0
2019-02-28 13:15:00,264.87,264.97,264.75,264.97,16008.0,264.87,264.97,264.75,264.97,16008.0
2019-02-28 13:20:00,264.89,264.91,264.56,264.65,8111.0,264.89,264.91,264.56,264.65,8111.0
2019-02-28 13:25:00,264.65,264.67,264.49,264.62,7113.0,264.65,264.67,264.49,264.62,7113.0
2019-02-28 13:30:00,264.66,264.67,264.53,264.53,6227.0,264.66,264.67,264.53,264.53,6227.0
2019-02-28 13:35:00,264.61,264.83,264.6,264.82,5554.0,264.61,264.83,264.6,264.82,5554.0
2019-02-28 13:40:00,264.84,264.91,264.69,264.69,6304.0,264.84,264.91,264.69,264.69,6304.0
2019-02-28 13:45:00,264.78,264.79,264.49,264.6,9044.0,264.78,264.79,264.49,264.6,9044.0
2019-02-28 13:50:00,264.6,264.63,264.34,264.36,3793.0,264.6,264.63,264.34,264.36,3793.0
2019-02-28 13:55:00,264.36,264.4,264.27,264.38,5086.0,264.36,264.4,264.27,264.38,5086.0
2019-02-28 14:00:00,264.35,264.43,264.04,264.16,9175.0,264.35,264.43,264.04,264.16,9175.0
2019-02-28 14:05:00,264.19,264.28,264.03,264.06,7086.0,264.19,264.28,264.03,264.06,7086.0
2019-02-28 14:10:00,264.03,264.07,263.9,263.96,10931.0,264.03,264.07,263.9,263.96,10931.0
2019-02-28 14:15:00,263.92,263.95,263.74,263.93,8540.0,263.92,263.95,263.74,263.93,8540.0
2019-02-28 14:20:00,263.95,263.97,263.83,263.93,7811.0,263.95,263.97,263.83,263.93,7811.0
2019-02-28 14:25:00,263.9,264.0,263.84,263.97,4700.0,263.9,264.0,263.84,263.97,4700.0
2019-02-28 14:30:00,263.97,263.97,263.38,263.41,9388.0,263.97,263.97,263.38,263.41,9388.0
2019-02-28 14:35:00,263.46,263.47,263.31,263.44,6715.0,263.46,263.47,263.31,263.44,6715.0
2019-02-28 14:40:00,263.42,263.57,263.4,263.49,7650.0,263.42,263.57,263.4,263.49,7650.0
2019-02-28 14:45:00,263.47,263.76,263.41,263.76,16296.0,263.47,263.76,263.41,263.76,16296.0
2019-02-28 14:50:00,263.7,263.7,263.41,263.51,6010.0,263.7,263.7,263.41,263.51,6010.0
2019-02-28 14:55:00,263.4,263.69,263.37,263.49,6346.0,263.4,263.69,263.37,263.49,6346.0
2019-02-28 15:00:00,263.41,263.54,263.32,263.36,8404.0,263.41,263.54,263.32,263.36,8404.0
2019-02-28 15:05:00,263.34,263.34,263.12,263.2,9010.0,263.34,263.34,263.12,263.2,9010.0
2019-02-28 15:10:00,263.17,263.18,262.88,262.95,12566.0,263.17,263.18,262.88,262.95,12566.0
2019-02-28 15:15:00,262.97,263.06,262.8,263.06,6565.0,262.97,263.06,262.8,263.06,6565.0
2019-02-28 15:20:00,263.08,263.14,262.76,262.76,12009.0,263.08,263.14,262.76,262.76,12009.0
2019-02-28 15:25:00,262.8,263.04,262.77,262.95,8588.0,262.8,263.04,262.77,262.95,8588.0
2019-02-28 15:30:00,262.92,263.15,262.88,263.15,10350.0,262.92,263.15,262.88,263.15,10350.0
2019-02-28 15:35:00,263.11,263.35,262.99,263.1,17777.0,263.11,263.35,262.99,263.1,17777.0
2019-02-28 15:40:00,263.16,263.18,262.93,263.0,21021.0,263.16,263.18,262.93,263.0,21021.0
2019-02-28 15:45:00,262.96,263.14,262.8,263.04,30526.0,262.96,263.14,262.8,263.04,30526.0
2019-02-28 15:50:00,263.03,263.16,262.91,262.92,38586.0,263.03,263.16,262.91,262.92,38586.0
2019-02-28 15:55:00,262.91,262.91,261.76,262.51,270943.0,262.91,262.91,261.76,262.51,270943.0
2019-03-01 09:30:00,265.49,266.24,264.12,264.51,66187.0,265.49,266.24,264.12,264.51,66187.0
2019-03-01 09:35:00,264.55,264.85,264.15,264.85,22664.0,264.55,264.85,264.15,264.85,22664.0
2019-03-01 09:40:00,264.85,265.41,264.71,265.11,28202.0,264.85,265.41,264.71,265.11,28202.0
2019-03-01 09:45:00,265.07,265.3,263.49,263.76,28499.0,265.07,265.3,263.49,263.76,28499.0
2019-03-01 09:50:00,263.77,264.45,263.65,264.44,11495.0,263.77,264.45,263.65,264.44,11495.0
2019-03-01 09:55:00,264.29,264.46,263.82,263.95,14586.0,264.29,264.46,263.82,263.95,14586.0
2019-03-01 10:00:00,263.95,264.06,263.29,264.06,17885.0,263.95,264.06,263.29,264.06,17885.0
2019-03-01 10:05:00,264.19,264.19,263.65,263.96,7556.0,264.19,264.19,263.65,263.96,7556.0
2019-03-01 10:10:00,264.19,264.19,263.35,263.53,7318.0,264.19,264.19,263.35,263.53,7318.0
2019-03-01 10:15:00,263.49,264.1,263.15,263.9,10891.0,263.49,264.1,263.15,263.9,10891.0
2019-03-01 10:20:00,263.92,264.0,262.75,262.75,18008.0,263.92,264.0,262.75,262.75,18008.0
2019-03-01 10:25:00,262.77,263.19,262.49,262.89,13191.0,262.77,263.19,262.49,262.89,13191.0
2019-03-01 10:30:00,262.93,263.17,262.64,263.11,19183.0,262.93,263.17,262.64,263.11,19183.0
2019-03-01 10:35:00,263.09,263.09,262.6,262.72,17099.0,263.09,263.09,262.6,262.72,17099.0
2019-03-01 10:40:00,262.69,262.72,262.19,262.56,18823.0,262.69,262.72,262.19,262.56,18823.0
2019-03-01 10:45:00,262.54,262.61,262.2,262.39,10550.0,262.54,262.61,262.2,262.39,10550.0
2019-03-01 10:50:00,262.39,262.52,262.17,262.49,12540.0,262.39,262.52,262.17,262.49,12540.0
2019-03-01 10:55:00,262.5,262.73,262.31,262.54,12404.0,262.5,262.73,262.31,262.54,12404.0
2019-03-01 11:00:00,262.54,262.57,262.13,262.36,10995.0,262.54,262.57,262.13,262.36,10995.0
2019-03-01 11:05:00,262.53,262.57,262.26,262.56,8600.0,262.53,262.57,262.26,262.56,8600.0
2019-03-01 11:10:00,262.48,262.51,262.13,262.28,6568.0,262.48,262.51,262.13,262.28,6568.0
2019-03-01 11:15:00,262.27,262.62,262.01,262.34,9250.0,262.27,262.62,262.01,262.34,9250.0
2019-03-01 11:20:00,262.33,262.39,261.97,262.25,7070.0,262.33,262.39,261.97,262.25,7070.0
2019-03-01 11:25:00,262.2,262.42,261.99,262.23,16590.0,262.2,262.42,261.99,262.23,16590.0
2019-03-01 11:30:00,262.24,262.24,261.65,261.72,17841.0,262.24,262.24,261.65,261.72,17841.0
2019-03-01 11:35:00,261.75,262.1,261.73,261.88,20503.0,261.75,262.1,261.73,261.88,20503.0
2019-03-01 11:40:00,261.9,262.22,261.81,262.15,22743.0,261.9,262.22,261.81,262.15,22743.0
2019-03-01 11:45:00,262.12,262.56,262.04,262.04,22872.0,262.12,262.56,262.04,262.04,22872.0
2019-03-01 11:50:00,261.98,262.03,261.5,261.58,27400.0,261.98,262.03,261.5,261.58,27400.0
2019-03-01 11:55:00,261.65,262.21,261.65,262.21,9142.0,261.65,262.21,261.65,262.21,9142.0
2019-03-01 12:00:00,262.24,262.5,262.16,262.36,12600.0,262.24,262.5,262.16,262.36,12600.0
2019-03-01 12:05:00,262.48,262.65,262.36,262.65,12294.0,262.48,262.65,262.36,262.65,12294.0
2019-03-01 12:10:00,262.69,262.82,262.56,262.74,7529.0,262.69,262.82,262.56,262.74,7529.0
2019-03-01 12:15:00,262.75,263.04,262.7,262.92,10292.0,262.75,263.04,262.7,262.92,10292.0
2019-03-01 12:20:00,262.96,263.02,262.82,262.98,9691.0,262.96,263.02,262.82,262.98,9691.0
2019-03-01 12:25:00,263.1,263.29,263.01,263.06,11497.0,263.1,263.29,263.01,263.06,11497.0
2019-03-01 12:30:00,263.11,263.34,263.11,263.32,8191.0,263.11,263.34,263.11,263.32,8191.0
2019-03-01 12:35:00,263.3,263.48,263.24,263.48,4158.0,263.3,263.48,263.24,263.48,4158.0
2019-03-01 12:40:00,263.47,263.76,263.43,263.73,8199.0,263.47,263.76,263.43,263.73,8199.0
2019-03-01 12:45:00,263.67,263.99,263.66,263.88,8331.0,263.67,263.99,263.66,263.88,8331.0
2019-03-01 12:50:00,263.88,264.17,263.74,264.03,16777.0,263.88,264.17,263.74,264.03,16777.0
2019-03-01 12:55:00,264.08,264.17,263.98,264.1,10236.0,264.08,264.17,263.98,264.1,10236.0
2019-03-01 13:00:00,264.1,264.37,264.07,264.23,8572.0,264.1,264.37,264.07,264.23,8572.0
2019-03-01 13:05:00,264.25,264.45,264.1,264.41,14489.0,264.25,264.45,264.1,264.41,14489.0
2019-03-01 13:10:00,264.44,264.49,264.28,264.29,3600.0,264.44,264.49,264.28,264.29,3600.0
2019-03-01 13:15:00,264.21,264.27,263.89,263.91,8160.0,264.21,264.27,263.89,263.91,8160.0
2019-03-01 13:20:00,263.91,263.96,263.84,263.91,10543.0,263.91,263.96,263.84,263.91,10543.0
2019-03-01 13:25:00,263.92,264.02,263.87,264.0,5400.0,263.92,264.02,263.87,264.0,5400.0
2019-03-01 13:30:00,264.04,264.22,263.96,264.11,5687.0,264.04,264.22,263.96,264.11,5687.0
2019-03-01 13:35:00,264.09,264.22,264.04,264.09,5515.0,264.09,264.22,264.04,264.09,5515.0
2019-03-01 13:40:00,264.06,264.18,264.04,264.08,10157.0,264.06,264.18,264.04,264.08,10157.0
2019-03-01 13:45:00,264.08,264.22,264.03,264.15,9561.0,264.08,264.22,264.03,264.15,9561.0
2019-03-01 13:50:00,264.14,264.3,264.03,264.25,8097.0,264.14,264.3,264.03,264.25,8097.0
2019-03-01 13:55:00,264.29,264.3,264.09,264.16,7070.0,264.29,264.3,264.09,264.16,7070.0
2019-03-01 14:00:00,264.18,264.22,263.98,264.03,23585.0,264.18,264.22,263.98,264.03,23585.0
2019-03-01 14:05:00,264.03,264.24,263.98,264.24,16281.0,264.03,264.24,263.98,264.24,16281.0
2019-03-01 14:10:00,264.33,264.46,264.17,264.42,10850.0,264.33,264.46,264.17,264.42,10850.0
2019-03-01 14:15:00,264.46,264.58,264.33,264.44,8088.0,264.46,264.58,264.33,264.44,8088.0
2019-03-01 14:20:00,264.45,265.07,264.43,265.05,7476.0,264.45,265.07,264.43,265.05,7476.0
2019-03-01 14:25:00,265.07,265.46,265.02,265.46,7258.0,265.07,265.46,265.02,265.46,7258.0
2019-03-01 14:30:00,265.45,265.48,265.11,265.13,16674.0,265.45,265.48,265.11,265.13,16674.0
2019-03-01 14:35:00,265.12,265.5,265.12,265.36,10236.0,265.12,265.5,265.12,265.36,10236.0
2019-03-01 14:40:00,265.38,265.56,265.33,265.35,11472.0,265.38,265.56,265.33,265.35,11472.0
2019-03-01 14:45:00,265.35,265.45,264.65,264.85,17005.0,265.35,265.45,264.65,264.85,17005.0
2019-03-01 14:50:00,264.81,264.84,264.4,264.6,11509.0,264.81,264.84,264.4,264.6,11509.0
2019-03-01 14:55:00,264.64,264.68,264.4,264.5,7075.0,264.64,264.68,264.4,264.5,7075.0
2019-03-01 15:00:00,264.49,264.64,264.3,264.31,13363.0,264.49,264.64,264.3,264.31,13363.0
2019-03-01 15:05:00,264.29,264.43,264.22,264.38,8828.0,264.29,264.43,264.22,264.38,8828.0
2019-03-01 15:10:00,264.39,264.49,264.27,264.35,8797.0,264.39,264.49,264.27,264.35,8797.0
2019-03-01 15:15:00,264.38,264.53,264.34,264.49,4942.0,264.38,264.53,264.34,264.49,4942.0
2019-03-01 15:20:00,264.47,264.59,264.45,264.59,5447.0,264.47,264.59,264.45,264.59,5447.0
2019-03-01 15:25:00,264.55,264.58,264.34,264.56,8228.0,264.55,264.58,264.34,264.56,8228.0
2019-03-01 15:30:00,264.57,264.68,264.43,264.53,11847.0,264.57,264.68,264.43,264.53,11847.0
2019-03-01 15:35:00,264.5,264.71,264.48,264.58,15129.0,264.5,264.71,264.48,264.58,15129.0
2019-03-01 15:40:00,264.59,264.86,264.53,264.81,17161.0,264.59,264.86,264.53,264.81,17161.0
2019-03-01 15:45:00,264.83,264.97,264.57,264.7,23215.0,264.83,264.97,264.57,264.7,23215.0
2019-03-01 15:50:00,264.68,264.78,264.59,264.59,36247.0,264.68,264.78,264.59,264.59,36247.0
2019-03-01 15:55:00,264.59,264.69,263.96,264.01,127209.0,264.59,264.69,263.96,264.01,127209.0
2019-03-04 09:30:00,266.21,267.0,265.34,265.34,60607.0,266.21,267.0,265.34,265.34,60607.0
2019-03-04 09:35:00,265.52,265.71,264.71,264.82,20353.0,265.52,265.71,264.71,264.82,20353.0
2019-03-04 09:40:00,264.8,265.52,264.61,265.22,17134.0,264.8,265.52,264.61,265.22,17134.0
2019-03-04 09:45:00,265.12,265.71,265.08,265.21,6889.0,265.12,265.71,265.08,265.21,6889.0
2019-03-04 09:50:00,265.05,265.05,263.57,263.71,32657.0,265.05,265.05,263.57,263.71,32657.0
2019-03-04 09:55:00,263.84,264.37,263.55,264.27,14784.0,263.84,264.37,263.55,264.27,14784.0
2019-03-04 10:00:00,264.28,264.39,263.33,263.35,31309.0,264.28,264.39,263.33,263.35,31309.0
2019-03-04 10:05:00,263.4,263.44,262.16,262.32,25392.0,263.4,263.44,262.16,262.32,25392.0
2019-03-04 10:10:00,262.29,262.42,261.48,261.85,27344.0,262.29,262.42,261.48,261.85,27344.0
2019-03-04 10:15:00,261.87,261.96,261.5,261.84,19903.0,261.87,261.96,261.5,261.84,19903.0
2019-03-04 10:20:00,261.78,262.19,261.5,261.86,22271.0,261.78,262.19,261.5,261.86,22271.0
2019-03-04 10:25:00,261.9,262.04,261.63,261.64,12114.0,261.9,262.04,261.63,261.64,12114.0
2019-03-04 10:30:00,261.72,261.82,261.06,261.06,29119.0,261.72,261.82,261.06,261.06,29119.0
2019-03-04 10:35:00,261.11,261.15,260.62,260.69,21245.0,261.11,261.15,260.62,260.69,21245.0
2019-03-04 10:40:00,260.67,260.81,259.25,259.88,58435.0,260.67,260.81,259.25,259.88,58435.0
2019-03-04 10:45:00,259.9,260.72,259.89,260.31,24646.0,259.9,260.72,259.89,260.31,24646.0
2019-03-04 10:50:00,260.29,260.39,259.41,259.41,20278.0,260.29,260.39,259.41,259.41,20278.0
2019-03-04 10:55:00,259.39,259.56,258.8,258.8,41025.0,259.39,259.56,258.8,258.8,41025.0
2019-03-04 11:00:00,258.75,259.11,258.63,258.87,23579.0,258.75,259.11,258.63,258.87,23579.0
2019-03-04 11:05:00,258.93,258.93,257.57,257.75,29492.0,258.93,258.93,257.57,257.75,29492.0
2019-03-04 11:10:00,257.7,258.26,257.51,257.56,32462.0,257.7,258.26,257.51,257.56,32462.0
2019-03-04 11:15:00,257.56,257.57,256.57,257.32,66307.0,257.56,257.57,256.57,257.32,66307.0
2019-03-04 11:20:00,257.32,257.5,256.66,256.87,39013.0,257.32,257.5,256.66,256.87,39013.0
2019-03-04 11:25:00,256.92,257.29,256.57,256.57,43434.0,256.92,257.29,256.57,256.57,43434.0
2019-03-04 11:30:00,256.62,256.99,256.13,256.42,39116.0,256.62,256.99,256.13,256.42,39116.0
2019-03-04 11:35:00,256.53,256.88,256.21,256.62,14543.0,256.53,256.88,256.21,256.62,14543.0
2019-03-04 11:40:00,256.53,256.68,255.88,255.9,22984.0,256.53,256.68,255.88,255.9,22984.0
2019-03-04 11:45:00,255.94,256.25,255.41,255.61,19944.0,255.94,256.25,255.41,255.61,19944.0
2019-03-04 11:50:00,255.68,256.17,255.51,255.92,25586.0,255.68,256.17,255.51,255.92,25586.0
2019-03-04 11:55:00,255.93,255.96,254.65,255.04,42385.0,255.93,255.96,254.65,255.04,42385.0
2019-03-04 12:00:00,254.88,256.06,254.76,256.0,24899.0,254.88,256.06,254.76,256.0,24899.0
2019-03-04 12:05:00,256.05,256.3,255.65,256.12,23567.0,256.05,256.3,255.65,256.12,23567.0
2019-03-04 12:10:00,256.17,256.31,255.76,255.86,17886.0,256.17,256.31,255.76,255.86,17886.0
2019-03-04 12:15:00,255.81,256.08,255.4,255.57,21126.0,255.81,256.08,255.4,255.57,21126.0
2019-03-04 12:20:00,255.51,255.62,255.22,255.25,12979.0,255.51,255.62,255.22,255.25,12979.0
2019-03-04 12:25:00,255.27,255.4,254.8,254.89,34993.0,255.27,255.4,254.8,254.89,34993.0
2019-03-04 12:30:00,254.83,255.18,254.71,255.18,41589.0,254.83,255.18,254.71,255.18,41589.0
2019-03-04 12:35:00,255.21,255.36,254.96,255.28,16901.0,255.21,255.36,254.96,255.28,16901.0
2019-03-04 12:40:00,255.3,255.3,254.5,254.59,20696.0,255.3,255.3,254.5,254.59,20696.0
2019-03-04 12:45:00,254.53,254.55,254.08,254.36,36705.0,254.53,254.55,254.08,254.36,36705.0
2019-03-04 12:50:00,254.28,255.07,254.21,254.91,26702.0,254.28,255.07,254.21,254.91,26702.0
2019-03-04 12:55:00,254.96,254.96,254.1,254.32,21247.0,254.96,254.96,254.1,254.32,21247.0
2019-03-04 13:00:00,254.41,254.91,254.34,254.69,19235.0,254.41,254.91,254.34,254.69,19235.0
2019-03-04 13:05:00,254.61,254.96,254.32,254.32,17580.0,254.61,254.96,254.32,254.32,17580.0
2019-03-04 13:10:00,254.31,255.05,254.31,254.92,12665.0,254.31,255.05,254.31,254.92,12665.0
2019-03-04 13:15:00,254.94,255.42,254.87,255.35,14958.0,254.94,255.42,254.87,255.35,14958.0
2019-03-04 13:20:00,255.45,256.19,255.45,256.11,23202.0,255.45,256.19,255.45,256.11,23202.0
2019-03-04 13:25:00,256.16,256.56,256.03,256.32,32713.0,256.16,256.56,256.03,256.32,32713.0
2019-03-04 13:30:00,256.34,256.47,256.2,256.22,19427.0,256.34,256.47,256.2,256.22,19427.0
2019-03-04 13:35:00,256.23,256.37,256.15,256.26,14301.0,256.23,256.37,256.15,256.26,14301.0
2019-03-04 13:40:00,256.2,256.94,256.2,256.9,11540.0,256.2,256.94,256.2,256.9,11540.0
2019-03-04 13:45:00,256.92,257.11,256.86,256.86,20870.0,256.92,257.11,256.86,256.86,20870.0
2019-03-04 13:50:00,256.84,257.13,256.65,256.95,11968.0,256.84,257.13,256.65,256.95,11968.0
2019-03-04 13:55:00,257.0,257.05,256.59,256.81,8537.0,257.0,257.05,256.59,256.81,8537.0
2019-03-04 14:00:00,256.9,256.99,256.39,256.49,11265.0,256.9,256.99,256.39,256.49,11265.0
2019-03-04 14:05:00,256.44,256.64,256.21,256.21,9828.0,256.44,256.64,256.21,256.21,9828.0
2019-03-04 14:10:00,256.2,256.46,256.05,256.34,10581.0,256.2,256.46,256.05,256.34,10581.0
2019-03-04 14:15:00,256.28,256.56,256.27,256.54,16168.0,256.28,256.56,256.27,256.54,16168.0
2019-03-04 14:20:00,256.55,256.59,256.23,256.55,12722.0,256.55,256.59,256.23,256.55,12722.0
2019-03-04 14:25:00,256.57,256.57,256.32,256.43,17530.0,256.57,256.57,256.32,256.43,17530.0
2019-03-04 14:30:00,256.49,256.56,256.3,256.52,20393.0,256.49,256.56,256.3,256.52,20393.0
2019-03-04 14:35:00,256.55,256.72,256.47,256.67,15648.0,256.55,256.72,256.47,256.67,15648.0
2019-03-04 14:40:00,256.66,256.91,256.62,256.91,18000.0,256.66,256.91,256.62,256.91,18000.0
2019-03-04 14:45:00,256.89,256.92,256.6,256.66,12712.0,256.89,256.92,256.6,256.66,12712.0
2019-03-04 14:50:00,256.68,257.05,256.66,256.98,12669.0,256.68,257.05,256.66,256.98,12669.0
2019-03-04 14:55:00,256.97,256.97,256.55,256.55,11307.0,256.97,256.97,256.55,256.55,11307.0
2019-03-04 15:00:00,256.58,256.7,256.38,256.52,14225.0,256.58,256.7,256.38,256.52,14225.0
2019-03-04 15:05:00,256.47,256.78,256.44,256.66,13068.0,256.47,256.78,256.44,256.66,13068.0
2019-03-04 15:10:00,256.66,256.82,256.34,256.38,8818.0,256.66,256.82,256.34,256.38,8818.0
2019-03-04 15:15:00,256.38,256.65,256.25,256.65,11022.0,256.38,256.65,256.25,256.65,11022.0
2019-03-04 15:20:00,256.6,256.72,256.4,256.45,11845.0,256.6,256.72,256.4,256.45,11845.0
2019-03-04 15:25:00,256.44,256.85,256.42,256.67,41477.0,256.44,256.85,256.42,256.67,41477.0
2019-03-04 15:30:00,256.61,256.68,256.45,256.64,20638.0,256.61,256.68,256.45,256.64,20638.0
2019-03-04 15:35:00,256.64,256.91,256.6,256.77,23101.0,256.64,256.91,256.6,256.77,23101.0
2019-03-04 15:40:00,256.75,257.55,256.69,257.55,57804.0,256.75,257.55,256.69,257.55,57804.0
2019-03-04 15:45:00,257.54,257.87,257.53,257.55,52464.0,257.54,257.87,257.53,257.55,52464.0
2019-03-04 15:50:00,257.57,258.09,257.43,257.92,43423.0,257.57,258.09,257.43,257.92,43423.0
2019-03-04 15:55:00,257.9,258.26,257.75,258.2,94115.0,257.9,258.26,257.75,258.2,94115.0
2019-03-05 09:30:00,259.0,259.53,258.59,259.13,85774.0,259.0,259.53,258.59,259.13,85774.0
2019-03-05 09:35:00,259.19,259.87,257.87,258.02,60212.0,259.19,259.87,257.87,258.02,60212.0
2019-03-05 09:40:00,257.87,259.17,257.8,258.68,37500.0,257.87,259.17,257.8,258.68,37500.0
2019-03-05 09:45:00,258.68,258.73,257.42,257.71,45471.0,258.68,258.73,257.42,257.71,45471.0
2019-03-05 09:50:00,257.81,257.94,257.0,257.36,21300.0,257.81,257.94,257.0,257.36,21300.0
2019-03-05 09:55:00,257.36,258.03,257.11,258.0,31141.0,257.36,258.03,257.11,258.0,31141.0
2019-03-05 10:00:00,257.99,258.42,257.8,258.08,34133.0,257.99,258.42,257.8,258.08,34133.0
2019-03-05 10:05:00,258.23,258.78,258.07,258.17,34794.0,258.23,258.78,258.07,258.17,34794.0
2019-03-05 10:10:00,258.13,258.99,258.01,258.56,36979.0,258.13,258.99,258.01,258.56,36979.0
2019-03-05 10:15:00,258.58,258.79,257.37,257.45,28953.0,258.58,258.79,257.37,257.45,28953.0
2019-03-05 10:20:00,257.41,257.88,257.25,257.69,21753.0,257.41,257.88,257.25,257.69,21753.0
2019-03-05 10:25:00,257.5,257.6,256.84,257.38,30048.0,257.5,257.6,256.84,257.38,30048.0
2019-03-05 10:30:00,257.49,258.34,257.49,257.92,10812.0,257.49,258.34,257.49,257.92,10812.0
2019-03-05 10:35:00,257.93,258.3,257.84,258.27,11936.0,257.93,258.3,257.84,258.27,11936.0
2019-03-05 10:40:00,258.31,259.04,258.31,258.86,22592.0,258.31,259.04,258.31,258.86,22592.0
2019-03-05 10:45:00,258.8,258.8,258.02,258.14,12169.0,258.8,258.8,258.02,258.14,12169.0
2019-03-05 10:50:00,258.11,258.87,258.11,258.35,14600.0,258.11,258.87,258.11,258.35,14600.0
2019-03-05 10:55:00,258.36,258.5,257.76,257.9,8642.0,258.36,258.5,257.76,257.9,8642.0
2019-03-05 11:00:00,257.96,257.97,257.5,257.66,11500.0,257.96,257.97,257.5,257.66,11500.0
2019-03-05 11:05:00,257.75,258.0,257.71,258.0,22506.0,257.75,258.0,257.71,258.0,22506.0
2019-03-05 11:10:00,258.02,258.08,257.39,257.41,6815.0,258.02,258.08,257.39,257.41,6815.0
2019-03-05 11:15:00,257.42,257.65,257.23,257.26,9729.0,257.42,257.65,257.23,257.26,9729.0
2019-03-05 11:20:00,257.26,257.62,257.06,257.49,8187.0,257.26,257.62,257.06,257.49,8187.0
2019-03-05 11:25:00,257.5,257.58,257.29,257.45,9585.0,257.5,257.58,257.29,257.45,9585.0
2019-03-05 11:30:00,257.43,257.54,257.31,257.41,6501.0,257.43,257.54,257.31,257.41,6501.0
2019-03-05 11:35:00,257.35,257.96,257.27,257.96,12405.0,257.35,257.96,257.27,257.96,12405.0
2019-03-05 11:40:00,257.91,257.95,257.7,257.71,4239.0,257.91,257.95,257.7,257.71,4239.0
2019-03-05 11:45:00,257.78,257.78,257.37,257.47,6115.0,257.78,257.78,257.37,257.47,6115.0
2019-03-05 11:50:00,257.46,257.51,257.03,257.12,7069.0,257.46,257.51,257.03,257.12,7069.0
2019-03-05 11:55:00,257.05,257.55,257.01,257.5,11143.0,257.05,257.55,257.01,257.5,11143.0
2019-03-05 12:00:00,257.56,257.79,257.42,257.42,8297.0,257.56,257.79,257.42,257.42,8297.0
2019-03-05 12:05:00,257.26,257.44,257.18,257.29,5458.0,257.26,257.44,257.18,257.29,5458.0
2019-03-05 12:10:00,257.33,257.33,257.13,257.23,25971.0,257.33,257.33,257.13,257.23,25971.0
2019-03-05 12:15:00,257.19,257.27,257.14,257.15,7648.0,257.19,257.27,257.14,257.15,7648.0
2019-03-05 12:20:00,257.1,257.42,257.1,257.41,6742.0,257.1,257.42,257.1,257.41,6742.0
2019-03-05 12:25:00,257.35,257.41,257.3,257.32,5016.0,257.35,257.41,257.3,257.32,5016.0
2019-03-05 12:30:00,257.36,257.6,257.29,257.33,6161.0,257.36,257.6,257.29,257.33,6161.0
2019-03-05 12:35:00,257.22,257.41,257.2,257.36,6630.0,257.22,257.41,257.2,257.36,6630.0
2019-03-05 12:40:00,257.4,257.47,257.35,257.37,5741.0,257.4,257.47,257.35,257.37,5741.0
2019-03-05 12:45:00,257.38,257.45,257.28,257.39,6517.0,257.38,257.45,257.28,257.39,6517.0
2019-03-05 12:50:00,257.44,257.51,257.15,257.19,7778.0,257.44,257.51,257.15,257.19,7778.0
2019-03-05 12:55:00,257.24,257.28,257.08,257.13,8975.0,257.24,257.28,257.08,257.13,8975.0
2019-03-05 13:00:00,257.13,257.21,256.88,257.21,7768.0,257.13,257.21,256.88,257.21,7768.0
2019-03-05 13:05:00,257.12,257.23,257.03,257.06,3121.0,257.12,257.23,257.03,257.06,3121.0
2019-03-05 13:10:00,257.09,257.19,256.99,257.03,4758.0,257.09,257.19,256.99,257.03,4758.0
2019-03-05 13:15:00,257.09,257.09,256.83,256.94,6655.0,257.09,257.09,256.83,256.94,6655.0
2019-03-05 13:20:00,256.88,257.04,256.8,256.98,9185.0,256.88,257.04,256.8,256.98,9185.0
2019-03-05 13:25:00,256.98,257.04,256.69,256.76,7361.0,256.98,257.04,256.69,256.76,7361.0
2019-03-05 13:30:00,256.77,256.77,256.39,256.47,11789.0,256.77,256.77,256.39,256.47,11789.0
2019-03-05 13:35:00,256.51,256.7,256.4,256.4,12999.0,256.51,256.7,256.4,256.4,12999.0
2019-03-05 13:40:00,256.41,256.6,256.36,256.52,8443.0,256.41,256.6,256.36,256.52,8443.0
2019-03-05 13:45:00,256.55,256.78,256.5,256.73,8428.0,256.55,256.78,256.5,256.73,8428.0
2019-03-05 13:50:00,256.76,256.99,256.76,256.92,7737.0,256.76,256.99,256.76,256.92,7737.0
2019-03-05 13:55:00,256.94,257.01,256.89,256.98,6358.0,256.94,257.01,256.89,256.98,6358.0
2019-03-05 14:00:00,256.93,257.11,256.9,256.98,10165.0,256.93,257.11,256.9,256.98,10165.0
2019-03-05 14:05:00,256.96,257.03,256.88,256.98,9756.0,256.96,257.03,256.88,256.98,9756.0
2019-03-05 14:10:00,256.95,257.21,256.93,256.99,8921.0,256.95,257.21,256.93,256.99,8921.0
2019-03-05 14:15:00,257.04,257.04,256.78,256.96,8286.0,257.04,257.04,256.78,256.96,8286.0
2019-03-05 14:20:00,257.0,257.09,256.89,257.08,41243.0,257.0,257.09,256.89,257.08,41243.0
2019-03-05 14:25:00,257.07,257.41,257.07,257.41,12072.0,257.07,257.41,257.07,257.41,12072.0
2019-03-05 14:30:00,257.5,257.52,257.2,257.2,8457.0,257.5,257.52,257.2,257.2,8457.0
2019-03-05 14:35:00,257.18,257.35,257.15,257.27,6301.0,257.18,257.35,257.15,257.27,6301.0
2019-03-05 14:40:00,257.29,257.66,257.29,257.59,5481.0,257.29,257.66,257.29,257.59,5481.0
2019-03-05 14:45:00,257.54,257.67,257.47,257.54,7922.0,257.54,257.67,257.47,257.54,7922.0
2019-03-05 14:50:00,257.54,257.92,257.48,257.86,20785.0,257.54,257.92,257.48,257.86,20785.0
2019-03-05 14:55:00,257.84,258.2,257.83,258.1,16789.0,257.84,258.2,257.83,258.1,16789.0
2019-03-05 15:00:00,258.09,258.09,257.75,257.76,13420.0,258.09,258.09,257.75,257.76,13420.0
2019-03-05 15:05:00,257.77,257.85,257.69,257.72,8105.0,257.77,257.85,257.69,257.72,8105.0
2019-03-05 15:10:00,257.76,257.88,257.62,257.65,7393.0,257.76,257.88,257.62,257.65,7393.0
2019-03-05 15:15:00,257.63,257.81,257.49,257.76,7250.0,257.63,257.81,257.49,257.76,7250.0
2019-03-05 15:20:00,257.76,257.86,257.69,257.86,18697.0,257.76,257.86,257.69,257.86,18697.0
2019-03-05 15:25:00,257.87,257.89,257.73,257.87,22999.0,257.87,257.89,257.73,257.87,22999.0
2019-03-05 15:30:00,257.84,257.88,257.73,257.85,20480.0,257.84,257.88,257.73,257.85,20480.0
2019-03-05 15:35:00,257.8,258.1,257.8,258.1,15280.0,257.8,258.1,257.8,258.1,15280.0
2019-03-05 15:40:00,258.07,258.3,258.05,258.17,17469.0,258.07,258.3,258.05,258.17,17469.0
2019-03-05 15:45:00,258.22,258.31,258.11,258.3,26446.0,258.22,258.31,258.11,258.3,26446.0
2019-03-05 15:50:00,258.31,258.32,258.11,258.2,31448.0,258.31,258.32,258.11,258.2,31448.0
2019-03-05 15:55:00,258.2,258.2,257.39,257.39,115461.0,258.2,258.2,257.39,257.39,115461.0
2019-03-06 09:30:00,257.4,258.25,257.0,257.26,39511.0,257.4,258.25,257.0,257.26,39511.0
2019-03-06 09:35:00,257.37,257.5,256.59,257.45,11176.0,257.37,257.5,256.59,257.45,11176.0
2019-03-06 09:40:00,257.54,258.3,257.39,258.3,17624.0,257.54,258.3,257.39,258.3,17624.0
2019-03-06 09:45:00,258.4,258.64,257.29,257.93,18565.0,258.4,258.64,257.29,257.93,18565.0
2019-03-06 09:50:00,257.88,258.6,257.71,257.8,20043.0,257.88,258.6,257.71,257.8,20043.0
2019-03-06 09:55:00,257.77,258.55,257.73,258.55,9146.0,257.77,258.55,257.73,258.55,9146.0
2019-03-06 10:00:00,258.44,258.7,258.21,258.38,18837.0,258.44,258.7,258.21,258.38,18837.0
2019-03-06 10:05:00,258.36,259.29,258.35,259.06,24717.0,258.36,259.29,258.35,259.06,24717.0
2019-03-06 10:10:00,259.06,259.25,258.69,259.19,17163.0,259.06,259.25,258.69,259.19,17163.0
2019-03-06 10:15:00,259.33,259.49,258.3,258.6,15845.0,259.33,259.49,258.3,258.6,15845.0
2019-03-06 10:20:00,258.42,258.42,257.18,257.34,46659.0,258.42,258.42,257.18,257.34,46659.0
2019-03-06 10:25:00,257.4,257.66,256.88,257.22,50197.0,257.4,257.66,256.88,257.22,50197.0
2019-03-06 10:30:00,257.17,257.26,255.87,255.94,40610.0,257.17,257.26,255.87,255.94,40610.0
2019-03-06 10:35:00,255.85,256.79,255.85,256.5,11327.0,255.85,256.79,255.85,256.5,11327.0
2019-03-06 10:40:00,256.43,256.53,256.0,256.26,17145.0,256.43,256.53,256.0,256.26,17145.0
2019-03-06 10:45:00,256.24,256.64,256.24,256.5,15666.0,256.24,256.64,256.24,256.5,15666.0
2019-03-06 10:50:00,256.44,256.52,256.35,256.43,17482.0,256.44,256.52,256.35,256.43,17482.0
2019-03-06 10:55:00,256.43,256.62,256.23,256.26,32700.0,256.43,256.62,256.23,256.26,32700.0
2019-03-06 11:00:00,256.26,256.65,256.2,256.44,26769.0,256.26,256.65,256.2,256.44,26769.0
2019-03-06 11:05:00,256.51,256.87,256.5,256.87,30012.0,256.51,256.87,256.5,256.87,30012.0
2019-03-06 11:10:00,256.86,256.86,256.41,256.58,7235.0,256.86,256.86,256.41,256.58,7235.0
2019-03-06 11:15:00,256.57,256.89,256.42,256.43,9681.0,256.57,256.89,256.42,256.43,9681.0
2019-03-06 11:20:00,256.41,256.46,256.17,256.21,10057.0,256.41,256.46,256.17,256.21,10057.0
2019-03-06 11:25:00,256.14,256.17,255.62,255.7,25790.0,256.14,256.17,255.62,255.7,25790.0
2019-03-06 11:30:00,255.72,255.72,255.05,255.08,25454.0,255.72,255.72,255.05,255.08,25454.0
2019-03-06 11:35:00,255.14,255.16,254.4,254.58,37511.0,255.14,255.16,254.4,254.58,37511.0
2019-03-06 11:40:00,254.58,254.58,253.89,253.95,39800.0,254.58,254.58,253.89,253.95,39800.0
2019-03-06 11:45:00,253.97,255.07,253.84,254.68,21754.0,253.97,255.07,253.84,254.68,21754.0
2019-03-06 11:50:00,254.68,255.14,254.36,255.05,13355.0,254.68,255.14,254.36,255.05,13355.0
2019-03-06 11:55:00,255.12,255.61,255.04,255.09,7515.0,255.12,255.61,255.04,255.09,7515.0
2019-03-06 12:00:00,255.08,255.65,255.07,255.56,4713.0,255.08,255.65,255.07,255.56,4713.0
2019-03-06 12:05:00,255.56,256.0,255.56,255.85,11706.0,255.56,256.0,255.56,255.85,11706.0
2019-03-06 12:10:00,255.8,256.12,255.8,255.91,6425.0,255.8,256.12,255.8,255.91,6425.0
2019-03-06 12:15:00,255.93,256.04,255.58,255.62,11625.0,255.93,256.04,255.58,255.62,11625.0
2019-03-06 12:20:00,255.6,255.77,255.35,255.35,6466.0,255.6,255.77,255.35,255.35,6466.0
2019-03-06 12:25:00,255.41,255.5,255.08,255.18,19365.0,255.41,255.5,255.08,255.18,19365.0
2019-03-06 12:30:00,255.21,255.71,255.21,255.55,10049.0,255.21,255.71,255.21,255.55,10049.0
2019-03-06 12:35:00,255.6,256.17,255.49,255.87,11857.0,255.6,256.17,255.49,255.87,11857.0
2019-03-06 12:40:00,255.87,255.99,255.73,255.74,6851.0,255.87,255.99,255.73,255.74,6851.0
2019-03-06 12:45:00,255.71,255.71,255.3,255.43,14397.0,255.71,255.71,255.3,255.43,14397.0
2019-03-06 12:50:00,255.46,255.74,255.23,255.36,9749.0,255.46,255.74,255.23,255.36,9749.0
2019-03-06 12:55:00,255.39,255.46,255.26,255.33,8378.0,255.39,255.46,255.26,255.33,8378.0
2019-03-06 13:00:00,255.34,255.4,255.15,255.16,7565.0,255.34,255.4,255.15,255.16,7565.0
2019-03-06 13:05:00,255.13,255.17,254.69,254.83,14873.0,255.13,255.17,254.69,254.83,14873.0
2019-03-06 13:10:00,254.87,255.2,254.82,255.14,11709.0,254.87,255.2,254.82,255.14,11709.0
2019-03-06 13:15:00,255.1,255.48,254.93,255.38,6188.0,255.1,255.48,254.93,255.38,6188.0
2019-03-06 13:20:00,255.34,255.37,254.91,254.91,6993.0,255.34,255.37,254.91,254.91,6993.0
2019-03-06 13:25:00,254.89,255.13,254.79,254.95,4400.0,254.89,255.13,254.79,254.95,4400.0
2019-03-06 13:30:00,254.95,255.34,254.95,255.34,7742.0,254.95,255.34,254.95,255.34,7742.0
2019-03-06 13:35:00,255.29,255.84,255.29,255.78,6320.0,255.29,255.84,255.29,255.78,6320.0
2019-03-06 13:40:00,255.81,255.86,255.64,255.66,5860.0,255.81,255.86,255.64,255.66,5860.0
2019-03-06 13:45:00,255.64,255.88,255.64,255.64,17552.0,255.64,255.88,255.64,255.64,17552.0
2019-03-06 13:50:00,255.6,255.86,255.53,255.78,8134.0,255.6,255.86,255.53,255.78,8134.0
2019-03-06 13:55:00,255.8,256.26,255.8,256.17,5830.0,255.8,256.26,255.8,256.17,5830.0
2019-03-06 14:00:00,256.18,256.34,256.05,256.34,8211.0,256.18,256.34,256.05,256.34,8211.0
2019-03-06 14:05:00,256.26,256.41,256.14,256.35,12475.0,256.26,256.41,256.14,256.35,12475.0
2019-03-06 14:10:00,256.33,256.6,256.32,256.45,7473.0,256.33,256.6,256.32,256.45,7473.0
2019-03-06 14:15:00,256.39,256.39,256.12,256.16,8836.0,256.39,256.39,256.12,256.16,8836.0
2019-03-06 14:20:00,256.09,256.42,256.07,256.38,5315.0,256.09,256.42,256.07,256.38,5315.0
2019-03-06 14:25:00,256.39,256.39,256.11,256.11,7575.0,256.39,256.39,256.11,256.11,7575.0
2019-03-06 14:30:00,256.12,256.25,255.6,255.66,8786.0,256.12,256.25,255.6,255.66,8786.0
2019-03-06 14:35:00,255.69,255.77,255.57,255.62,7371.0,255.69,255.77,255.57,255.62,7371.0
2019-03-06 14:40:00,255.67,255.75,255.44,255.67,5744.0,255.67,255.75,255.44,255.67,5744.0
2019-03-06 14:45:00,255.67,256.05,255.54,256.0,12706.0,255.67,256.05,255.54,256.0,12706.0
2019-03-06 14:50:00,256.04,256.15,255.79,256.15,9740.0,256.04,256.15,255.79,256.15,9740.0
2019-03-06 14:55:00,256.15,256.42,256.07,256.36,11057.0,256.15,256.42,256.07,256.36,11057.0
2019-03-06 15:00:00,256.3,256.59,256.28,256.32,9870.0,256.3,256.59,256.28,256.32,9870.0
2019-03-06 15:05:00,256.32,256.35,256.11,256.2,10380.0,256.32,256.35,256.11,256.2,10380.0
2019-03-06 15:10:00,256.21,256.21,255.89,255.9,13939.0,256.21,256.21,255.89,255.9,13939.0
2019-03-06 15:15:00,255.92,256.08,255.77,256.06,11366.0,255.92,256.08,255.77,256.06,11366.0
2019-03-06 15:20:00,256.16,256.19,255.98,256.07,5467.0,256.16,256.19,255.98,256.07,5467.0
2019-03-06 15:25:00,256.08,256.15,255.74,256.03,11882.0,256.08,256.15,255.74,256.03,11882.0
2019-03-06 15:30:00,256.01,256.31,255.77,256.31,25437.0,256.01,256.31,255.77,256.31,25437.0
2019-03-06 15:35:00,256.29,256.29,256.08,256.17,10301.0,256.29,256.29,256.08,256.17,10301.0
2019-03-06 15:40:00,256.19,256.36,256.11,256.36,15908.0,256.19,256.36,256.11,256.36,15908.0
2019-03-06 15:45:00,256.33,256.33,255.99,256.23,18629.0,256.33,256.33,255.99,256.23,18629.0
2019-03-06 15:50:00,256.22,256.74,256.21,256.4,28920.0,256.22,256.74,256.21,256.4,28920.0
2019-03-06 15:55:00,256.44,256.56,256.28,256.42,76005.0,256.44,256.56,256.28,256.42,76005.0
2019-03-07 09:30:00,255.77,256.8,254.9,256.01,31357.0,255.77,256.8,254.9,256.01,31357.0
2019-03-07 09:35:00,255.86,256.6,255.29,256.4,29583.0,255.86,256.6,255.29,256.4,29583.0
2019-03-07 09:40:00,256.31,256.35,255.34,255.35,15145.0,256.31,256.35,255.34,255.35,15145.0
2019-03-07 09:45:00,255.52,256.25,255.46,255.53,18957.0,255.52,256.25,255.46,255.53,18957.0
2019-03-07 09:50:00,255.61,255.79,254.69,255.3,36788.0,255.61,255.79,254.69,255.3,36788.0
2019-03-07 09:55:00,255.16,255.58,255.06,255.28,19739.0,255.16,255.58,255.06,255.28,19739.0
2019-03-07 10:00:00,255.34,255.71,254.81,255.6,20503.0,255.34,255.71,254.81,255.6,20503.0
2019-03-07 10:05:00,255.69,256.07,255.31,255.69,16448.0,255.69,256.07,255.31,255.69,16448.0
2019-03-07 10:10:00,255.62,255.84,255.07,255.2,20699.0,255.62,255.84,255.07,255.2,20699.0
2019-03-07 10:15:00,255.14,255.2,254.35,254.4,13231.0,255.14,255.2,254.35,254.4,13231.0
2019-03-07 10:20:00,254.45,254.56,254.14,254.42,20501.0,254.45,254.56,254.14,254.42,20501.0
2019-03-07 10:25:00,254.41,254.71,254.26,254.6,27182.0,254.41,254.71,254.26,254.6,27182.0
2019-03-07 10:30:00,254.5,254.92,254.35,254.71,17579.0,254.5,254.92,254.35,254.71,17579.0
2019-03-07 10:35:00,254.7,254.71,254.15,254.18,10598.0,254.7,254.71,254.15,254.18,10598.0
2019-03-07 10:40:00,254.19,254.19,253.29,253.48,22670.0,254.19,254.19,253.29,253.48,22670.0
2019-03-07 10:45:00,253.34,254.9,253.28,254.9,18142.0,253.34,254.9,253.28,254.9,18142.0
2019-03-07 10:50:00,254.86,254.93,254.14,254.62,46034.0,254.86,254.93,254.14,254.62,46034.0
2019-03-07 10:55:00,254.78,255.47,254.69,255.38,22436.0,254.78,255.47,254.69,255.38,22436.0
2019-03-07 11:00:00,255.37,255.44,254.96,255.0,21238.0,255.37,255.44,254.96,255.0,21238.0
2019-03-07 11:05:00,255.03,255.25,254.79,255.25,16699.0,255.03,255.25,254.79,255.25,16699.0
2019-03-07 11:10:00,255.25,255.91,255.15,255.86,17089.0,255.25,255.91,255.15,255.86,17089.0
2019-03-07 11:15:00,255.91,255.91,255.51,255.84,28476.0,255.91,255.91,255.51,255.84,28476.0
2019-03-07 11:20:00,255.79,256.04,255.66,255.81,9074.0,255.79,256.04,255.66,255.81,9074.0
2019-03-07 11:25:00,255.81,256.0,255.59,256.0,13329.0,255.81,256.0,255.59,256.0,13329.0
2019-03-07 11:30:00,256.05,256.88,256.05,256.74,21514.0,256.05,256.88,256.05,256.74,21514.0
2019-03-07 11:35:00,256.79,257.14,256.55,256.98,10175.0,256.79,257.14,256.55,256.98,10175.0
2019-03-07 11:40:00,256.95,257.25,256.94,257.1,7792.0,256.95,257.25,256.94,257.1,7792.0
2019-03-07 11:45:00,257.09,257.35,257.0,257.24,12436.0,257.09,257.35,257.0,257.24,12436.0
2019-03-07 11:50:00,257.26,257.49,257.13,257.19,12952.0,257.26,257.49,257.13,257.19,12952.0
2019-03-07 11:55:00,257.23,257.25,256.97,257.01,8728.0,257.23,257.25,256.97,257.01,8728.0
2019-03-07 12:00:00,256.94,256.94,256.54,256.76,16551.0,256.94,256.94,256.54,256.76,16551.0
2019-03-07 12:05:00,256.77,257.03,256.67,256.69,14675.0,256.77,257.03,256.67,256.69,14675.0
2019-03-07 12:10:00,256.68,256.73,256.2,256.35,12254.0,256.68,256.73,256.2,256.35,12254.0
2019-03-07 12:15:00,256.28,256.48,256.08,256.18,9829.0,256.28,256.48,256.08,256.18,9829.0
2019-03-07 12:20:00,256.16,256.21,255.99,256.04,11238.0,256.16,256.21,255.99,256.04,11238.0
2019-03-07 12:25:00,256.03,256.6,255.91,256.52,6810.0,256.03,256.6,255.91,256.52,6810.0
2019-03-07 12:30:00,256.42,256.53,255.52,256.1,19875.0,256.42,256.53,255.52,256.1,19875.0
2019-03-07 12:35:00,256.16,256.26,255.94,256.08,5639.0,256.16,256.26,255.94,256.08,5639.0
2019-03-07 12:40:00,256.2,256.27,256.05,256.19,5904.0,256.2,256.27,256.05,256.19,5904.0
2019-03-07 12:45:00,256.16,256.65,256.15,256.63,21357.0,256.16,256.65,256.15,256.63,21357.0
2019-03-07 12:50:00,256.61,257.09,256.52,257.06,10348.0,256.61,257.09,256.52,257.06,10348.0
2019-03-07 12:55:00,257.06,257.24,256.99,257.2,11200.0,257.06,257.24,256.99,257.2,11200.0
2019-03-07 13:00:00,257.14,257.27,257.1,257.21,28024.0,257.14,257.27,257.1,257.21,28024.0
2019-03-07 13:05:00,257.19,257.2,256.65,256.73,18916.0,257.19,257.2,256.65,256.73,18916.0
2019-03-07 13:10:00,256.74,257.04,256.68,256.78,12072.0,256.74,257.04,256.68,256.78,12072.0
2019-03-07 13:15:00,256.78,257.03,256.46,256.53,8257.0,256.78,257.03,256.46,256.53,8257.0
2019-03-07 13:20:00,256.53,256.64,255.99,255.99,14998.0,256.53,256.64,255.99,255.99,14998.0
2019-03-07 13:25:00,255.98,256.28,255.93,256.09,7581.0,255.98,256.28,255.93,256.09,7581.0
2019-03-07 13:30:00,256.14,256.14,255.46,255.46,25816.0,256.14,256.14,255.46,255.46,25816.0
2019-03-07 13:35:00,255.55,255.75,255.44,255.68,18549.0,255.55,255.75,255.44,255.68,18549.0
2019-03-07 13:40:00,255.72,255.79,255.49,255.49,26632.0,255.72,255.79,255.49,255.49,26632.0
2019-03-07 13:45:00,255.52,255.94,255.5,255.54,28417.0,255.52,255.94,255.5,255.54,28417.0
2019-03-07 13:50:00,255.59,255.93,255.52,255.79,22954.0,255.59,255.93,255.52,255.79,22954.0
2019-03-07 13:55:00,255.8,256.08,255.61,255.7,15812.0,255.8,256.08,255.61,255.7,15812.0
2019-03-07 14:00:00,255.66,256.2,255.61,255.75,20178.0,255.66,256.2,255.61,255.75,20178.0
2019-03-07 14:05:00,255.79,256.02,255.52,255.76,21469.0,255.79,256.02,255.52,255.76,21469.0
2019-03-07 14:10:00,255.81,255.81,255.43,255.47,43334.0,255.81,255.81,255.43,255.47,43334.0
2019-03-07 14:15:00,255.44,255.58,255.17,255.45,25761.0,255.44,255.58,255.17,255.45,25761.0
2019-03-07 14:20:00,255.42,255.64,255.22,255.51,31516.0,255.42,255.64,255.22,255.51,31516.0
2019-03-07 14:25:00,255.44,255.44,255.09,255.26,11744.0,255.44,255.44,255.09,255.26,11744.0
2019-03-07 14:30:00,255.31,255.41,254.99,255.08,17001.0,255.31,255.41,254.99,255.08,17001.0
2019-03-07 14:35:00,255.13,255.2,254.85,254.86,16251.0,255.13,255.2,254.85,254.86,16251.0
2019-03-07 14:40:00,255.0,255.14,254.83,255.01,8774.0,255.0,255.14,254.83,255.01,8774.0
2019-03-07 14:45:00,255.06,255.06,254.63,254.89,16008.0,255.06,255.06,254.63,254.89,16008.0
2019-03-07 14:50:00,254.8,254.95,254.49,254.73,10325.0,254.8,254.95,254.49,254.73,10325.0
2019-03-07 14:55:00,254.77,255.01,254.41,254.61,17404.0,254.77,255.01,254.41,254.61,17404.0
2019-03-07 15:00:00,254.7,254.7,254.22,254.44,24607.0,254.7,254.7,254.22,254.44,24607.0
2019-03-07 15:05:00,254.49,254.61,254.29,254.61,36736.0,254.49,254.61,254.29,254.61,36736.0
2019-03-07 15:10:00,254.58,254.99,254.47,254.89,21830.0,254.58,254.99,254.47,254.89,21830.0
2019-03-07 15:15:00,254.93,255.21,254.87,255.16,10182.0,254.93,255.21,254.87,255.16,10182.0
2019-03-07 15:20:00,255.07,255.25,254.86,255.17,10648.0,255.07,255.25,254.86,255.17,10648.0
2019-03-07 15:25:00,255.18,255.43,254.64,254.73,10430.0,255.18,255.43,254.64,254.73,10430.0
2019-03-07 15:30:00,254.73,255.19,254.66,254.94,10986.0,254.73,255.19,254.66,254.94,10986.0
2019-03-07 15:35:00,254.88,255.44,254.87,255.4,32135.0,254.88,255.44,254.87,255.4,32135.0
2019-03-07 15:40:00,255.35,255.35,254.94,255.25,21311.0,255.35,255.35,254.94,255.25,21311.0
2019-03-07 15:45:00,255.22,255.41,255.09,255.11,34824.0,255.22,255.41,255.09,255.11,34824.0
2019-03-07 15:50:00,255.13,255.14,254.84,255.05,23842.0,255.13,255.14,254.84,255.05,23842.0
2019-03-07 15:55:00,255.07,255.74,255.07,255.45,177510.0,255.07,255.74,255.07,255.45,177510.0
2019-03-08 09:30:00,251.27,252.49,249.09,251.48,123203.0,251.27,252.49,249.09,251.48,123203.0
2019-03-08 09:35:00,251.65,252.24,250.96,251.85,32109.0,251.65,252.24,250.96,251.85,32109.0
2019-03-08 09:40:00,252.17,252.17,250.74,251.1,78282.0,252.17,252.17,250.74,251.1,78282.0
2019-03-08 09:45:00,251.01,252.2,251.0,252.14,37885.0,251.01,252.2,251.0,252.14,37885.0
2019-03-08 09:50:00,252.12,252.84,252.05,252.59,27996.0,252.12,252.84,252.05,252.59,27996.0
2019-03-08 09:55:00,252.51,252.88,252.22,252.22,17423.0,252.51,252.88,252.22,252.22,17423.0
2019-03-08 10:00:00,252.16,252.26,251.31,251.84,32023.0,252.16,252.26,251.31,251.84,32023.0
2019-03-08 10:05:00,251.83,252.01,251.17,251.54,14938.0,251.83,252.01,251.17,251.54,14938.0
2019-03-08 10:10:00,251.62,252.15,251.46,251.85,15146.0,251.62,252.15,251.46,251.85,15146.0
2019-03-08 10:15:00,251.81,252.0,251.4,251.44,11517.0,251.81,252.0,251.4,251.44,11517.0
2019-03-08 10:20:00,251.36,252.15,251.35,251.73,15574.0,251.36,252.15,251.35,251.73,15574.0
2019-03-08 10:25:00,251.7,252.15,251.69,252.06,31651.0,251.7,252.15,251.69,252.06,31651.0
2019-03-08 10:30:00,252.09,252.56,251.93,251.93,27643.0,252.09,252.56,251.93,251.93,27643.0
2019-03-08 10:35:00,251.95,252.49,251.93,252.06,11926.0,251.95,252.49,251.93,252.06,11926.0
2019-03-08 10:40:00,252.21,252.86,251.93,252.85,11112.0,252.21,252.86,251.93,252.85,11112.0
2019-03-08 10:45:00,252.86,253.46,252.82,253.27,21956.0,252.86,253.46,252.82,253.27,21956.0
2019-03-08 10:50:00,253.11,253.23,252.86,252.93,4829.0,253.11,253.23,252.86,252.93,4829.0
2019-03-08 10:55:00,252.88,253.13,252.7,252.77,6275.0,252.88,253.13,252.7,252.77,6275.0
2019-03-08 11:00:00,252.69,253.26,252.69,253.02,13332.0,252.69,253.26,252.69,253.02,13332.0
2019-03-08 11:05:00,253.0,253.25,252.75,253.0,16572.0,253.0,253.25,252.75,253.0,16572.0
2019-03-08 11:10:00,252.96,253.47,252.78,253.46,7801.0,252.96,253.47,252.78,253.46,7801.0
2019-03-08 11:15:00,253.47,253.99,253.46,253.73,13313.0,253.47,253.99,253.46,253.73,13313.0
2019-03-08 11:20:00,253.71,253.98,253.38,253.95,13416.0,253.71,253.98,253.38,253.95,13416.0
2019-03-08 11:25:00,253.89,254.22,253.84,253.92,8522.0,253.89,254.22,253.84,253.92,8522.0
2019-03-08 11:30:00,253.88,254.05,253.48,253.48,13676.0,253.88,254.05,253.48,253.48,13676.0
2019-03-08 11:35:00,253.39,253.52,253.1,253.1,11692.0,253.39,253.52,253.1,253.1,11692.0
2019-03-08 11:40:00,253.17,253.19,252.97,253.09,4271.0,253.17,253.19,252.97,253.09,4271.0
2019-03-08 11:45:00,253.18,253.76,253.18,253.55,7382.0,253.18,253.76,253.18,253.55,7382.0
2019-03-08 11:50:00,253.39,253.88,253.24,253.45,6710.0,253.39,253.88,253.24,253.45,6710.0
2019-03-08 11:55:00,253.55,253.7,253.14,253.17,4916.0,253.55,253.7,253.14,253.17,4916.0
2019-03-08 12:00:00,253.16,253.41,253.13,253.13,8211.0,253.16,253.41,253.13,253.13,8211.0
2019-03-08 12:05:00,253.15,253.15,252.61,252.83,6209.0,253.15,253.15,252.61,252.83,6209.0
2019-03-08 12:10:00,252.83,252.97,252.63,252.94,5775.0,252.83,252.97,252.63,252.94,5775.0
2019-03-08 12:15:00,252.94,253.05,252.26,252.27,13220.0,252.94,253.05,252.26,252.27,13220.0
2019-03-08 12:20:00,252.27,252.5,251.87,252.01,12133.0,252.27,252.5,251.87,252.01,12133.0
2019-03-08 12:25:00,252.01,252.64,251.95,252.5,14472.0,252.01,252.64,251.95,252.5,14472.0
2019-03-08 12:30:00,252.48,252.55,252.27,252.42,8882.0,252.48,252.55,252.27,252.42,8882.0
2019-03-08 12:35:00,252.53,252.72,252.37,252.4,12485.0,252.53,252.72,252.37,252.4,12485.0
2019-03-08 12:40:00,252.41,252.65,252.32,252.4,9446.0,252.41,252.65,252.32,252.4,9446.0
2019-03-08 12:45:00,252.42,252.66,252.37,252.38,6442.0,252.42,252.66,252.37,252.38,6442.0
2019-03-08 12:50:00,252.42,252.42,252.02,252.24,12666.0,252.42,252.42,252.02,252.24,12666.0
2019-03-08 12:55:00,252.22,252.29,252.12,252.27,4817.0,252.22,252.29,252.12,252.27,4817.0
2019-03-08 13:00:00,252.26,252.38,252.23,252.25,3020.0,252.26,252.38,252.23,252.25,3020.0
2019-03-08 13:05:00,252.32,252.34,252.0,252.06,5907.0,252.32,252.34,252.0,252.06,5907.0
2019-03-08 13:10:00,252.1,252.66,252.1,252.59,5143.0,252.1,252.66,252.1,252.59,5143.0
2019-03-08 13:15:00,252.5,252.58,252.34,252.55,8167.0,252.5,252.58,252.34,252.55,8167.0
2019-03-08 13:20:00,252.56,252.56,252.2,252.48,6589.0,252.56,252.56,252.2,252.48,6589.0
2019-03-08 13:25:00,252.41,252.61,252.37,252.6,4976.0,252.41,252.61,252.37,252.6,4976.0
2019-03-08 13:30:00,252.65,252.65,252.35,252.5,4297.0,252.65,252.65,252.35,252.5,4297.0
2019-03-08 13:35:00,252.44,252.97,252.38,252.95,12498.0,252.44,252.97,252.38,252.95,12498.0
2019-03-08 13:40:00,253.01,253.25,253.01,253.2,4155.0,253.01,253.25,253.01,253.2,4155.0
2019-03-08 13:45:00,253.13,253.35,253.1,253.24,9529.0,253.13,253.35,253.1,253.24,9529.0
2019-03-08 13:50:00,253.24,253.26,252.91,252.94,6400.0,253.24,253.26,252.91,252.94,6400.0
2019-03-08 13:55:00,252.96,253.04,252.84,252.99,4448.0,252.96,253.04,252.84,252.99,4448.0
2019-03-08 14:00:00,252.99,253.0,252.73,252.76,4828.0,252.99,253.0,252.73,252.76,4828.0
2019-03-08 14:05:00,252.77,253.1,252.74,253.04,5444.0,252.77,253.1,252.74,253.04,5444.0
2019-03-08 14:10:00,253.11,253.34,252.91,253.08,9340.0,253.11,253.34,252.91,253.08,9340.0
2019-03-08 14:15:00,253.17,253.32,253.08,253.25,5843.0,253.17,253.32,253.08,253.25,5843.0
2019-03-08 14:20:00,253.21,253.23,253.09,253.21,16658.0,253.21,253.23,253.09,253.21,16658.0
2019-03-08 14:25:00,253.28,253.31,253.19,253.25,11870.0,253.28,253.31,253.19,253.25,11870.0
2019-03-08 14:30:00,253.25,253.35,253.21,253.28,27561.0,253.25,253.35,253.21,253.28,27561.0
2019-03-08 14:35:00,253.28,253.69,253.24,253.46,16177.0,253.28,253.69,253.24,253.46,16177.0
2019-03-08 14:40:00,253.56,253.86,253.44,253.78,6445.0,253.56,253.86,253.44,253.78,6445.0
2019-03-08 14:45:00,253.79,253.96,253.58,253.67,11176.0,253.79,253.96,253.58,253.67,11176.0
2019-03-08 14:50:00,253.69,254.12,253.69,254.08,7353.0,253.69,254.12,253.69,254.08,7353.0
2019-03-08 14:55:00,254.1,254.12,253.59,253.66,13949.0,254.1,254.12,253.59,253.66,13949.0
2019-03-08 15:00:00,253.59,254.05,253.49,253.89,14780.0,253.59,254.05,253.49,253.89,14780.0
2019-03-08 15:05:00,253.96,254.33,253.78,254.11,19195.0,253.96,254.33,253.78,254.11,19195.0
2019-03-08 15:10:00,254.05,254.12,253.56,253.64,5437.0,254.05,254.12,253.56,253.64,5437.0
2019-03-08 15:15:00,253.8,253.88,253.65,253.75,6870.0,253.8,253.88,253.65,253.75,6870.0
2019-03-08 15:20:00,253.79,253.89,253.5,253.57,9572.0,253.79,253.89,253.5,253.57,9572.0
2019-03-08 15:25:00,253.53,253.71,253.46,253.52,8868.0,253.53,253.71,253.46,253.52,8868.0
2019-03-08 15:30:00,253.44,254.09,253.43,254.01,13651.0,253.44,254.09,253.43,254.01,13651.0
2019-03-08 15:35:00,253.92,254.01,253.76,254.01,12506.0,253.92,254.01,253.76,254.01,12506.0
2019-03-08 15:40:00,254.01,254.15,253.87,254.06,19951.0,254.01,254.15,253.87,254.06,19951.0
2019-03-08 15:45:00,254.11,254.64,253.97,254.32,35530.0,254.11,254.64,253.97,254.32,35530.0
2019-03-08 15:50:00,254.32,254.95,254.31,254.63,24341.0,254.32,254.95,254.31,254.63,24341.0
2019-03-08 15:55:00,254.58,255.02,254.45,254.76,80925.0,254.58,255.02,254.45,254.76,80925.0
2019-03-11 09:30:00,256.05,256.94,255.77,256.18,48042.0,256.05,256.94,255.77,256.18,48042.0
2019-03-11 09:35:00,256.22,257.54,256.22,257.5,45645.0,256.22,257.54,256.22,257.5,45645.0
2019-03-11 09:40:00,257.49,257.91,256.8,257.54,51399.0,257.49,257.91,256.8,257.54,51399.0
2019-03-11 09:45:00,257.6,258.09,257.28,257.84,23358.0,257.6,258.09,257.28,257.84,23358.0
2019-03-11 09:50:00,257.78,257.93,257.48,257.87,22398.0,257.78,257.93,257.48,257.87,22398.0
2019-03-11 09:55:00,257.81,258.16,257.73,257.85,22948.0,257.81,258.16,257.73,257.85,22948.0
2019-03-11 10:00:00,257.91,258.79,257.86,258.12,17538.0,257.91,258.79,257.86,258.12,17538.0
2019-03-11 10:05:00,258.11,258.16,257.38,257.65,14370.0,258.11,258.16,257.38,257.65,14370.0
2019-03-11 10:10:00,257.6,258.32,257.44,258.2,18404.0,257.6,258.32,257.44,258.2,18404.0
2019-03-11 10:15:00,258.13,258.13,257.41,257.68,26697.0,258.13,258.13,257.41,257.68,26697.0
2019-03-11 10:20:00,257.69,257.82,257.45,257.46,25223.0,257.69,257.82,257.45,257.46,25223.0
2019-03-11 10:25:00,257.44,257.91,257.33,257.75,21294.0,257.44,257.91,257.33,257.75,21294.0
2019-03-11 10:30:00,257.74,258.07,257.3,257.81,25727.0,257.74,258.07,257.3,257.81,25727.0
2019-03-11 10:35:00,257.89,258.32,257.83,258.21,14761.0,257.89,258.32,257.83,258.21,14761.0
2019-03-11 10:40:00,258.25,258.61,258.17,258.44,10952.0,258.25,258.61,258.17,258.44,10952.0
2019-03-11 10:45:00,258.4,258.84,258.36,258.7,10929.0,258.4,258.84,258.36,258.7,10929.0
2019-03-11 10:50:00,258.75,259.12,258.75,259.02,12154.0,258.75,259.12,258.75,259.02,12154.0
2019-03-11 10:55:00,259.0,259.1,258.66,258.83,17494.0,259.0,259.1,258.66,258.83,17494.0
2019-03-11 11:00:00,258.79,258.95,258.57,258.89,18691.0,258.79,258.95,258.57,258.89,18691.0
2019-03-11 11:05:00,258.94,259.79,258.86,259.78,48506.0,258.94,259.79,258.86,259.78,48506.0
2019-03-11 11:10:00,259.74,260.09,259.36,259.41,52770.0,259.74,260.09,259.36,259.41,52770.0
2019-03-11 11:15:00,259.45,259.53,258.63,258.75,15241.0,259.45,259.53,258.63,258.75,15241.0
2019-03-11 11:20:00,258.65,258.96,258.44,258.81,17451.0,258.65,258.96,258.44,258.81,17451.0
2019-03-11 11:25:00,258.84,258.99,258.46,258.52,18921.0,258.84,258.99,258.46,258.52,18921.0
2019-03-11 11:30:00,258.5,258.78,258.33,258.73,17384.0,258.5,258.78,258.33,258.73,17384.0
2019-03-11 11:35:00,258.74,259.37,258.74,259.14,14418.0,258.74,259.37,258.74,259.14,14418.0
2019-03-11 11:40:00,259.23,259.23,258.93,259.11,9415.0,259.23,259.23,258.93,259.11,9415.0
2019-03-11 11:45:00,259.15,259.26,258.76,258.78,12339.0,259.15,259.26,258.76,258.78,12339.0
2019-03-11 11:50:00,258.83,258.87,258.26,258.4,10771.0,258.83,258.87,258.26,258.4,10771.0
2019-03-11 11:55:00,258.4,259.12,258.4,259.12,22395.0,258.4,259.12,258.4,259.12,22395.0
2019-03-11 12:00:00,259.13,259.97,259.03,259.91,18000.0,259.13,259.97,259.03,259.91,18000.0
2019-03-11 12:05:00,259.97,260.09,259.73,260.06,12339.0,259.97,260.09,259.73,260.06,12339.0
2019-03-11 12:10:00,260.1,260.34,260.08,260.26,28037.0,260.1,260.34,260.08,260.26,28037.0
2019-03-11 12:15:00,260.27,260.31,259.77,259.87,25506.0,260.27,260.31,259.77,259.87,25506.0
2019-03-11 12:20:00,259.87,260.11,259.74,260.05,29538.0,259.87,260.11,259.74,260.05,29538.0
2019-03-11 12:25:00,260.03,260.17,259.82,259.97,25313.0,260.03,260.17,259.82,259.97,25313.0
2019-03-11 12:30:00,259.95,260.02,259.51,259.67,35609.0,259.95,260.02,259.51,259.67,35609.0
2019-03-11 12:35:00,259.63,259.78,259.34,259.34,19050.0,259.63,259.78,259.34,259.34,19050.0
2019-03-11 12:40:00,259.36,259.54,259.25,259.45,15702.0,259.36,259.54,259.25,259.45,15702.0
2019-03-11 12:45:00,259.47,259.65,259.1,259.22,24356.0,259.47,259.65,259.1,259.22,24356.0
2019-03-11 12:50:00,259.25,259.36,259.1,259.16,15353.0,259.25,259.36,259.1,259.16,15353.0
2019-03-11 12:55:00,259.17,259.28,259.16,259.21,10324.0,259.17,259.28,259.16,259.21,10324.0
2019-03-11 13:00:00,259.23,259.35,258.92,258.99,22910.0,259.23,259.35,258.92,258.99,22910.0
2019-03-11 13:05:00,258.96,259.65,258.95,259.56,17953.0,258.96,259.65,258.95,259.56,17953.0
2019-03-11 13:10:00,259.6,259.87,259.6,259.85,7815.0,259.6,259.87,259.6,259.85,7815.0
2019-03-11 13:15:00,259.84,260.11,259.73,260.11,16744.0,259.84,260.11,259.73,260.11,16744.0
2019-03-11 13:20:00,260.16,260.21,259.92,260.02,19922.0,260.16,260.21,259.92,260.02,19922.0
2019-03-11 13:25:00,260.1,260.28,259.93,260.21,23757.0,260.1,260.28,259.93,260.21,23757.0
2019-03-11 13:30:00,260.13,260.42,260.12,260.24,9425.0,260.13,260.42,260.12,260.24,9425.0
2019-03-11 13:35:00,260.28,260.49,260.27,260.47,10635.0,260.28,260.49,260.27,260.47,10635.0
2019-03-11 13:40:00,260.42,260.58,260.41,260.47,11755.0,260.42,260.58,260.41,260.47,11755.0
2019-03-11 13:45:00,260.35,260.36,259.97,259.99,16934.0,260.35,260.36,259.97,259.99,16934.0
2019-03-11 13:50:00,259.99,260.09,259.71,259.89,12412.0,259.99,260.09,259.71,259.89,12412.0
2019-03-11 13:55:00,259.88,260.09,259.88,260.04,8200.0,259.88,260.09,259.88,260.04,8200.0
2019-03-11 14:00:00,260.01,260.07,259.83,259.88,9606.0,260.01,260.07,259.83,259.88,9606.0
2019-03-11 14:05:00,259.91,259.99,259.54,259.68,10962.0,259.91,259.99,259.54,259.68,10962.0
2019-03-11 14:10:00,259.59,259.64,259.47,259.57,12838.0,259.59,259.64,259.47,259.57,12838.0
2019-03-11 14:15:00,259.59,259.59,259.4,259.58,4898.0,259.59,259.59,259.4,259.58,4898.0
2019-03-11 14:20:00,259.61,259.82,259.55,259.79,10966.0,259.61,259.82,259.55,259.79,10966.0
2019-03-11 14:25:00,259.82,259.89,259.55,259.63,6927.0,259.82,259.89,259.55,259.63,6927.0
2019-03-11 14:30:00,259.63,260.18,259.54,260.0,11004.0,259.63,260.18,259.54,260.0,11004.0
2019-03-11 14:35:00,260.03,260.46,259.98,260.36,10696.0,260.03,260.46,259.98,260.36,10696.0
2019-03-11 14:40:00,260.38,260.55,260.26,260.35,13412.0,260.38,260.55,260.26,260.35,13412.0
2019-03-11 14:45:00,260.37,260.48,260.28,260.38,7058.0,260.37,260.48,260.28,260.38,7058.0
2019-03-11 14:50:00,260.42,260.42,260.0,260.06,12604.0,260.42,260.42,260.0,260.06,12604.0
2019-03-11 14:55:00,260.05,260.14,259.88,260.03,10216.0,260.05,260.14,259.88,260.03,10216.0
2019-03-11 15:00:00,260.06,260.06,259.8,259.88,8342.0,260.06,260.06,259.8,259.88,8342.0
2019-03-11 15:05:00,259.89,260.09,259.83,260.03,10102.0,259.89,260.09,259.83,260.03,10102.0
2019-03-11 15:10:00,260.01,260.24,260.01,260.18,28593.0,260.01,260.24,260.01,260.18,28593.0
2019-03-11 15:15:00,260.19,260.25,260.07,260.24,11450.0,260.19,260.25,260.07,260.24,11450.0
2019-03-11 15:20:00,260.26,260.47,260.18,260.25,16385.0,260.26,260.47,260.18,260.25,16385.0
2019-03-11 15:25:00,260.28,260.45,260.05,260.18,16645.0,260.28,260.45,260.05,260.18,16645.0
2019-03-11 15:30:00,260.18,260.5,260.15,260.45,24121.0,260.18,260.5,260.15,260.45,24121.0
2019-03-11 15:35:00,260.46,260.49,260.25,260.3,24315.0,260.46,260.49,260.25,260.3,24315.0
2019-03-11 15:40:00,260.26,260.26,260.08,260.25,24893.0,260.26,260.26,260.08,260.25,24893.0
2019-03-11 15:45:00,260.32,260.47,260.19,260.42,36521.0,260.32,260.47,260.19,260.42,36521.0
2019-03-11 15:50:00,260.45,260.77,260.44,260.68,48510.0,260.45,260.77,260.44,260.68,48510.0
2019-03-11 15:55:00,260.71,261.46,260.68,260.96,208883.0,260.71,261.46,260.68,260.96,208883.0
2019-03-12 09:30:00,261.86,261.9,259.17,260.3,60867.0,261.86,261.9,259.17,260.3,60867.0
2019-03-12 09:35:00,260.22,261.26,260.01,261.09,41498.0,260.22,261.26,260.01,261.09,41498.0
2019-03-12 09:40:00,261.13,261.45,259.12,259.15,30591.0,261.13,261.45,259.12,259.15,30591.0
2019-03-12 09:45:00,259.26,259.88,259.01,259.41,28057.0,259.26,259.88,259.01,259.41,28057.0
2019-03-12 09:50:00,259.48,259.9,259.08,259.86,25042.0,259.48,259.9,259.08,259.86,25042.0
2019-03-12 09:55:00,259.87,260.26,259.63,260.12,18224.0,259.87,260.26,259.63,260.12,18224.0
2019-03-12 10:00:00,260.23,260.29,259.02,259.63,29996.0,260.23,260.29,259.02,259.63,29996.0
2019-03-12 10:05:00,259.7,260.61,259.67,260.47,15453.0,259.7,260.61,259.67,260.47,15453.0
2019-03-12 10:10:00,260.45,260.52,259.93,260.37,18897.0,260.45,260.52,259.93,260.37,18897.0
2019-03-12 10:15:00,260.32,260.59,260.19,260.59,18799.0,260.32,260.59,260.19,260.59,18799.0
2019-03-12 10:20:00,260.62,260.71,260.3,260.41,11820.0,260.62,260.71,260.3,260.41,11820.0
2019-03-12 10:25:00,260.45,260.71,260.45,260.65,8566.0,260.45,260.71,260.45,260.65,8566.0
2019-03-12 10:30:00,260.66,261.52,260.66,261.3,15657.0,260.66,261.52,260.66,261.3,15657.0
2019-03-12 10:35:00,261.3,261.69,261.08,261.61,12642.0,261.3,261.69,261.08,261.61,12642.0
2019-03-12 10:40:00,261.48,261.8,261.48,261.8,10740.0,261.48,261.8,261.48,261.8,10740.0
2019-03-12 10:45:00,261.87,262.04,261.8,262.04,10315.0,261.87,262.04,261.8,262.04,10315.0
2019-03-12 10:50:00,262.09,262.43,262.02,262.19,13297.0,262.09,262.43,262.02,262.19,13297.0
2019-03-12 10:55:00,262.18,262.19,261.72,261.85,12543.0,262.18,262.19,261.72,261.85,12543.0
2019-03-12 11:00:00,261.87,261.93,261.47,261.51,40930.0,261.87,261.93,261.47,261.51,40930.0
2019-03-12 11:05:00,261.64,261.71,260.91,261.47,25675.0,261.64,261.71,260.91,261.47,25675.0
2019-03-12 11:10:00,261.56,261.74,260.95,261.16,11229.0,261.56,261.74,260.95,261.16,11229.0
2019-03-12 11:15:00,261.03,261.19,260.8,260.92,10102.0,261.03,261.19,260.8,260.92,10102.0
2019-03-12 11:20:00,260.92,261.2,260.68,261.07,13658.0,260.92,261.2,260.68,261.07,13658.0
2019-03-12 11:25:00,261.13,261.29,260.78,260.91,15013.0,261.13,261.29,260.78,260.91,15013.0
2019-03-12 11:30:00,260.98,261.29,260.86,261.09,14181.0,260.98,261.29,260.86,261.09,14181.0
2019-03-12 11:35:00,261.13,261.79,261.13,261.79,10667.0,261.13,261.79,261.13,261.79,10667.0
2019-03-12 11:40:00,261.62,262.1,261.52,261.96,10405.0,261.62,262.1,261.52,261.96,10405.0
2019-03-12 11:45:00,261.97,262.02,261.8,261.95,8514.0,261.97,262.02,261.8,261.95,8514.0
2019-03-12 11:50:00,261.9,262.54,261.84,262.42,16051.0,261.9,262.54,261.84,262.42,16051.0
2019-03-12 11:55:00,262.42,262.76,262.38,262.66,13457.0,262.42,262.76,262.38,262.66,13457.0
2019-03-12 12:00:00,262.67,262.76,262.25,262.39,17565.0,262.67,262.76,262.25,262.39,17565.0
2019-03-12 12:05:00,262.37,262.43,262.11,262.19,17748.0,262.37,262.43,262.11,262.19,17748.0
2019-03-12 12:10:00,262.15,262.92,262.14,262.83,19577.0,262.15,262.92,262.14,262.83,19577.0
2019-03-12 12:15:00,262.86,263.04,262.39,262.55,32912.0,262.86,263.04,262.39,262.55,32912.0
2019-03-12 12:20:00,262.55,262.95,262.43,262.75,12167.0,262.55,262.95,262.43,262.75,12167.0
2019-03-12 12:25:00,262.84,263.19,262.76,262.94,11509.0,262.84,263.19,262.76,262.94,11509.0
2019-03-12 12:30:00,262.9,263.11,262.82,263.03,9171.0,262.9,263.11,262.82,263.03,9171.0
2019-03-12 12:35:00,262.97,262.97,262.63,262.7,8472.0,262.97,262.97,262.63,262.7,8472.0
2019-03-12 12:40:00,262.73,263.03,262.73,262.82,7060.0,262.73,263.03,262.73,262.82,7060.0
2019-03-12 12:45:00,262.82,263.5,262.82,263.38,18389.0,262.82,263.5,262.82,263.38,18389.0
2019-03-12 12:50:00,263.43,263.68,263.35,263.68,22261.0,263.43,263.68,263.35,263.68,22261.0
2019-03-12 12:55:00,263.64,263.88,263.51,263.85,24291.0,263.64,263.88,263.51,263.85,24291.0
2019-03-12 13:00:00,263.84,263.9,263.44,263.9,22697.0,263.84,263.9,263.44,263.9,22697.0
2019-03-12 13:05:00,263.87,263.91,263.57,263.84,21008.0,263.87,263.91,263.57,263.84,21008.0
2019-03-12 13:10:00,263.8,263.93,263.59,263.72,11732.0,263.8,263.93,263.59,263.72,11732.0
2019-03-12 13:15:00,263.7,263.99,263.64,263.9,11166.0,263.7,263.99,263.64,263.9,11166.0
2019-03-12 13:20:00,263.88,264.07,263.82,264.06,23478.0,263.88,264.07,263.82,264.06,23478.0
2019-03-12 13:25:00,264.11,264.31,264.04,264.15,27900.0,264.11,264.31,264.04,264.15,27900.0
2019-03-12 13:30:00,264.15,264.26,263.8,263.95,17740.0,264.15,264.26,263.8,263.95,17740.0
2019-03-12 13:35:00,263.96,264.2,263.9,264.13,19918.0,263.96,264.2,263.9,264.13,19918.0
2019-03-12 13:40:00,264.17,264.39,264.16,264.28,13397.0,264.17,264.39,264.16,264.28,13397.0
2019-03-12 13:45:00,264.33,264.49,264.3,264.43,12914.0,264.33,264.49,264.3,264.43,12914.0
2019-03-12 13:50:00,264.47,264.75,264.36,264.53,22348.0,264.47,264.75,264.36,264.53,22348.0
2019-03-12 13:55:00,264.53,264.63,264.15,264.34,21681.0,264.53,264.63,264.15,264.34,21681.0
2019-03-12 14:00:00,264.34,264.42,264.22,264.31,14774.0,264.34,264.42,264.22,264.31,14774.0
2019-03-12 14:05:00,264.31,264.37,264.0,264.06,23972.0,264.31,264.37,264.0,264.06,23972.0
2019-03-12 14:10:00,264.05,264.26,264.05,264.17,9399.0,264.05,264.26,264.05,264.17,9399.0
2019-03-12 14:15:00,264.17,264.31,264.13,264.17,12497.0,264.17,264.31,264.13,264.17,12497.0
2019-03-12 14:20:00,264.19,264.42,264.14,264.24,14528.0,264.19,264.42,264.14,264.24,14528.0
2019-03-12 14:25:00,264.24,264.3,263.82,263.87,18723.0,264.24,264.3,263.82,263.87,18723.0
2019-03-12 14:30:00,263.8,264.04,263.68,264.01,18691.0,263.8,264.04,263.68,264.01,18691.0
2019-03-12 14:35:00,264.0,264.13,263.9,264.04,15159.0,264.0,264.13,263.9,264.04,15159.0
2019-03-12 14:40:00,264.03,264.13,263.9,263.95,12349.0,264.03,264.13,263.9,263.95,12349.0
2019-03-12 14:45:00,263.94,263.99,263.54,263.64,13841.0,263.94,263.99,263.54,263.64,13841.0
2019-03-12 14:50:00,263.62,263.85,263.5,263.58,13504.0,263.62,263.85,263.5,263.58,13504.0
2019-03-12 14:55:00,263.57,263.83,263.57,263.73,13667.0,263.57,263.83,263.57,263.73,13667.0
2019-03-12 15:00:00,263.68,263.82,263.6,263.76,20382.0,263.68,263.82,263.6,263.76,20382.0
2019-03-12 15:05:00,263.79,263.97,263.77,263.89,10929.0,263.79,263.97,263.77,263.89,10929.0
2019-03-12 15:10:00,263.85,263.85,263.42,263.46,19588.0,263.85,263.85,263.42,263.46,19588.0
2019-03-12 15:15:00,263.4,263.46,263.15,263.22,16807.0,263.4,263.46,263.15,263.22,16807.0
2019-03-12 15:20:00,263.27,263.4,263.1,263.33,19493.0,263.27,263.4,263.1,263.33,19493.0
2019-03-12 15:25:00,263.33,263.52,263.21,263.27,23985.0,263.33,263.52,263.21,263.27,23985.0
2019-03-12 15:30:00,263.24,263.32,263.0,263.28,49470.0,263.24,263.32,263.0,263.28,49470.0
2019-03-12 15:35:00,263.26,263.26,263.02,263.21,31803.0,263.26,263.26,263.02,263.21,31803.0
2019-03-12 15:40:00,263.19,263.49,263.09,263.47,29769.0,263.19,263.49,263.09,263.47,29769.0
2019-03-12 15:45:00,263.49,263.75,263.49,263.59,32911.0,263.49,263.75,263.49,263.59,32911.0
2019-03-12 15:50:00,263.59,263.75,263.49,263.51,50965.0,263.59,263.75,263.49,263.51,50965.0
2019-03-12 15:55:00,263.5,263.68,263.01,263.52,166614.0,263.5,263.68,263.01,263.52,166614.0
2019-03-13 09:30:00,264.91,265.5,264.37,265.19,100947.0,264.91,265.5,264.37,265.19,100947.0
2019-03-13 09:35:00,265.19,265.43,264.5,265.24,66733.0,265.19,265.43,264.5,265.24,66733.0
2019-03-13 09:40:00,265.24,266.42,265.11,266.37,46247.0,265.24,266.42,265.11,266.37,46247.0
2019-03-13 09:45:00,266.4,266.67,266.03,266.62,41684.0,266.4,266.67,266.03,266.62,41684.0
2019-03-13 09:50:00,266.66,267.27,266.34,267.09,52854.0,266.66,267.27,266.34,267.09,52854.0
2019-03-13 09:55:00,267.16,267.45,267.12,267.17,22994.0,267.16,267.45,267.12,267.17,22994.0
2019-03-13 10:00:00,267.28,267.57,266.35,266.39,42286.0,267.28,267.57,266.35,266.39,42286.0
2019-03-13 10:05:00,266.45,267.04,266.2,266.99,51254.0,266.45,267.04,266.2,266.99,51254.0
2019-03-13 10:10:00,267.0,267.64,266.76,267.58,31153.0,267.0,267.64,266.76,267.58,31153.0
2019-03-13 10:15:00,267.54,268.06,267.45,267.89,48229.0,267.54,268.06,267.45,267.89,48229.0
2019-03-13 10:20:00,267.84,268.2,267.43,268.15,60172.0,267.84,268.2,267.43,268.15,60172.0
2019-03-13 10:25:00,268.15,268.88,267.95,268.14,86370.0,268.15,268.88,267.95,268.14,86370.0
2019-03-13 10:30:00,268.1,268.43,267.78,268.04,33237.0,268.1,268.43,267.78,268.04,33237.0
2019-03-13 10:35:00,268.07,268.4,267.79,267.8,48588.0,268.07,268.4,267.79,267.8,48588.0
2019-03-13 10:40:00,267.84,268.04,267.69,267.78,21365.0,267.84,268.04,267.69,267.78,21365.0
2019-03-13 10:45:00,267.85,268.3,267.81,268.17,17035.0,267.85,268.3,267.81,268.17,17035.0
2019-03-13 10:50:00,268.25,268.79,268.01,268.79,26830.0,268.25,268.79,268.01,268.79,26830.0
2019-03-13 10:55:00,268.77,269.14,268.72,269.04,43597.0,268.77,269.14,268.72,269.04,43597.0
2019-03-13 11:00:00,268.96,268.96,268.6,268.73,43791.0,268.96,268.96,268.6,268.73,43791.0
2019-03-13 11:05:00,268.74,268.88,268.68,268.81,77900.0,268.74,268.88,268.68,268.81,77900.0
2019-03-13 11:10:00,268.85,269.2,268.66,268.85,16958.0,268.85,269.2,268.66,268.85,16958.0
2019-03-13 11:15:00,268.9,269.09,268.76,268.92,23092.0,268.9,269.09,268.76,268.92,23092.0
2019-03-13 11:20:00,268.88,268.95,268.39,268.67,31995.0,268.88,268.95,268.39,268.67,31995.0
2019-03-13 11:25:00,268.76,269.04,268.43,268.61,26027.0,268.76,269.04,268.43,268.61,26027.0
2019-03-13 11:30:00,268.62,268.93,268.56,268.72,24411.0,268.62,268.93,268.56,268.72,24411.0
2019-03-13 11:35:00,268.75,268.96,268.63,268.78,13786.0,268.75,268.96,268.63,268.78,13786.0
2019-03-13 11:40:00,268.78,268.95,268.73,268.88,21721.0,268.78,268.95,268.73,268.88,21721.0
2019-03-13 11:45:00,268.86,269.08,268.77,269.08,15003.0,268.86,269.08,268.77,269.08,15003.0
2019-03-13 11:50:00,269.07,269.33,268.86,269.33,17499.0,269.07,269.33,268.86,269.33,17499.0
2019-03-13 11:55:00,269.35,269.54,269.3,269.47,18441.0,269.35,269.54,269.3,269.47,18441.0
2019-03-13 12:00:00,269.46,269.8,269.14,269.75,19963.0,269.46,269.8,269.14,269.75,19963.0
2019-03-13 12:05:00,269.76,269.79,269.42,269.45,15623.0,269.76,269.79,269.42,269.45,15623.0
2019-03-13 12:10:00,269.52,269.73,269.4,269.65,15422.0,269.52,269.73,269.4,269.65,15422.0
2019-03-13 12:15:00,269.65,269.7,269.15,269.21,7994.0,269.65,269.7,269.15,269.21,7994.0
2019-03-13 12:20:00,269.16,269.17,268.72,268.74,13467.0,269.16,269.17,268.72,268.74,13467.0
2019-03-13 12:25:00,268.68,268.96,268.63,268.86,10197.0,268.68,268.96,268.63,268.86,10197.0
2019-03-13 12:30:00,268.8,268.82,268.54,268.69,12314.0,268.8,268.82,268.54,268.69,12314.0
2019-03-13 12:35:00,268.7,268.74,268.57,268.69,8838.0,268.7,268.74,268.57,268.69,8838.0
2019-03-13 12:40:00,268.7,268.76,268.41,268.59,11500.0,268.7,268.76,268.41,268.59,11500.0
2019-03-13 12:45:00,268.61,268.65,268.4,268.5,9415.0,268.61,268.65,268.4,268.5,9415.0
2019-03-13 12:50:00,268.51,268.54,268.27,268.37,9541.0,268.51,268.54,268.27,268.37,9541.0
2019-03-13 12:55:00,268.33,268.33,268.08,268.14,8578.0,268.33,268.33,268.08,268.14,8578.0
2019-03-13 13:00:00,268.13,268.24,267.95,268.14,11682.0,268.13,268.24,267.95,268.14,11682.0
2019-03-13 13:05:00,268.1,268.15,267.95,268.13,12308.0,268.1,268.15,267.95,268.13,12308.0
2019-03-13 13:10:00,268.13,268.25,268.11,268.12,5356.0,268.13,268.25,268.11,268.12,5356.0
2019-03-13 13:15:00,268.09,268.16,268.01,268.02,9967.0,268.09,268.16,268.01,268.02,9967.0
2019-03-13 13:20:00,268.01,268.21,267.91,268.2,7531.0,268.01,268.21,267.91,268.2,7531.0
2019-03-13 13:25:00,268.23,268.23,268.07,268.14,6637.0,268.23,268.23,268.07,268.14,6637.0
2019-03-13 13:30:00,268.07,268.18,267.94,268.0,10766.0,268.07,268.18,267.94,268.0,10766.0
2019-03-13 13:35:00,268.0,268.16,267.99,268.11,7540.0,268.0,268.16,267.99,268.11,7540.0
2019-03-13 13:40:00,268.14,268.16,267.89,267.89,7486.0,268.14,268.16,267.89,267.89,7486.0
2019-03-13 13:45:00,267.94,268.12,267.9,268.11,8453.0,267.94,268.12,267.9,268.11,8453.0
2019-03-13 13:50:00,268.11,268.16,267.98,268.11,8310.0,268.11,268.16,267.98,268.11,8310.0
2019-03-13 13:55:00,268.09,268.11,267.98,268.03,8443.0,268.09,268.11,267.98,268.03,8443.0
2019-03-13 14:00:00,268.11,268.34,268.04,268.04,18446.0,268.11,268.34,268.04,268.04,18446.0
2019-03-13 14:05:00,268.1,268.53,268.1,268.35,20297.0,268.1,268.53,268.1,268.35,20297.0
2019-03-13 14:10:00,268.31,268.36,267.89,267.9,21072.0,268.31,268.36,267.89,267.9,21072.0
2019-03-13 14:15:00,267.95,267.97,267.53,267.54,27925.0,267.95,267.97,267.53,267.54,27925.0
2019-03-13 14:20:00,267.56,267.57,267.38,267.56,24716.0,267.56,267.57,267.38,267.56,24716.0
2019-03-13 14:25:00,267.54,267.68,267.39,267.42,17180.0,267.54,267.68,267.39,267.42,17180.0
2019-03-13 14:30:00,267.39,267.4,266.94,266.95,24296.0,267.39,267.4,266.94,266.95,24296.0
2019-03-13 14:35:00,266.99,267.01,266.82,266.82,17089.0,266.99,267.01,266.82,266.82,17089.0
2019-03-13 14:40:00,266.8,266.91,266.41,266.49,20875.0,266.8,266.91,266.41,266.49,20875.0
2019-03-13 14:45:00,266.44,266.48,265.71,265.86,51777.0,266.44,266.48,265.71,265.86,51777.0
2019-03-13 14:50:00,265.8,266.11,265.63,265.97,36039.0,265.8,266.11,265.63,265.97,36039.0
2019-03-13 14:55:00,265.92,266.2,265.8,266.18,32455.0,265.92,266.2,265.8,266.18,32455.0
2019-03-13 15:00:00,266.12,266.37,266.01,266.28,17585.0,266.12,266.37,266.01,266.28,17585.0
2019-03-13 15:05:00,266.3,266.66,266.13,266.22,26526.0,266.3,266.66,266.13,266.22,26526.0
2019-03-13 15:10:00,266.21,266.41,266.09,266.17,12070.0,266.21,266.41,266.09,266.17,12070.0
2019-03-13 15:15:00,266.15,266.33,266.05,266.28,14656.0,266.15,266.33,266.05,266.28,14656.0
2019-03-13 15:20:00,266.21,266.53,266.13,266.43,21186.0,266.21,266.53,266.13,266.43,21186.0
2019-03-13 15:25:00,266.42,266.87,266.4,266.53,14045.0,266.42,266.87,266.4,266.53,14045.0
2019-03-13 15:30:00,266.45,266.63,266.27,266.27,30923.0,266.45,266.63,266.27,266.27,30923.0
2019-03-13 15:35:00,266.32,266.4,266.22,266.23,27075.0,266.32,266.4,266.22,266.23,27075.0
2019-03-13 15:40:00,266.23,266.23,265.3,265.52,60220.0,266.23,266.23,265.3,265.52,60220.0
2019-03-13 15:45:00,265.6,265.77,265.07,265.07,43241.0,265.6,265.77,265.07,265.07,43241.0
2019-03-13 15:50:00,265.07,265.48,264.95,265.3,74476.0,265.07,265.48,264.95,265.3,74476.0
2019-03-13 15:55:00,265.35,265.39,264.13,264.36,309829.0,265.35,265.39,264.13,264.36,309829.0
2019-03-14 09:30:00,265.33,266.22,264.2,264.65,74355.0,265.33,266.22,264.2,264.65,74355.0
2019-03-14 09:35:00,264.49,264.63,263.52,263.82,40962.0,264.49,264.63,263.52,263.82,40962.0
2019-03-14 09:40:00,263.83,264.79,263.64,264.79,62420.0,263.83,264.79,263.64,264.79,62420.0
2019-03-14 09:45:00,264.68,266.15,264.47,265.86,84441.0,264.68,266.15,264.47,265.86,84441.0
2019-03-14 09:50:00,265.78,266.0,265.01,265.67,51623.0,265.78,266.0,265.01,265.67,51623.0
2019-03-14 09:55:00,265.72,266.11,265.34,266.11,29981.0,265.72,266.11,265.34,266.11,29981.0
2019-03-14 10:00:00,265.94,265.95,265.02,265.13,34785.0,265.94,265.95,265.02,265.13,34785.0
2019-03-14 10:05:00,265.12,265.24,264.59,264.7,37383.0,265.12,265.24,264.59,264.7,37383.0
2019-03-14 10:10:00,264.77,264.82,264.1,264.15,51243.0,264.77,264.82,264.1,264.15,51243.0
2019-03-14 10:15:00,264.18,265.06,264.12,264.99,52868.0,264.18,265.06,264.12,264.99,52868.0
2019-03-14 10:20:00,265.1,265.44,265.05,265.31,24198.0,265.1,265.44,265.05,265.31,24198.0
2019-03-14 10:25:00,265.31,265.31,265.06,265.15,25161.0,265.31,265.31,265.06,265.15,25161.0
2019-03-14 10:30:00,265.15,265.48,265.13,265.31,39651.0,265.15,265.48,265.13,265.31,39651.0
2019-03-14 10:35:00,265.28,265.28,264.75,264.8,31999.0,265.28,265.28,264.75,264.8,31999.0
2019-03-14 10:40:00,264.85,265.03,264.61,264.76,20585.0,264.85,265.03,264.61,264.76,20585.0
2019-03-14 10:45:00,264.72,264.82,264.5,264.78,17594.0,264.72,264.82,264.5,264.78,17594.0
2019-03-14 10:50:00,264.81,265.25,264.66,265.25,13585.0,264.81,265.25,264.66,265.25,13585.0
2019-03-14 10:55:00,265.22,265.86,265.14,265.58,23243.0,265.22,265.86,265.14,265.58,23243.0
2019-03-14 11:00:00,265.6,265.73,265.25,265.41,31447.0,265.6,265.73,265.25,265.41,31447.0
2019-03-14 11:05:00,265.45,265.54,265.27,265.31,19890.0,265.45,265.54,265.27,265.31,19890.0
2019-03-14 11:10:00,265.25,265.6,265.25,265.51,39623.0,265.25,265.6,265.25,265.51,39623.0
2019-03-14 11:15:00,265.52,265.59,265.37,265.55,33561.0,265.52,265.59,265.37,265.55,33561.0
2019-03-14 11:20:00,265.49,265.73,265.22,265.31,29685.0,265.49,265.73,265.22,265.31,29685.0
2019-03-14 11:25:00,265.29,265.36,265.01,265.14,22278.0,265.29,265.36,265.01,265.14,22278.0
2019-03-14 11:30:00,265.13,265.58,265.12,265.53,21004.0,265.13,265.58,265.12,265.53,21004.0
2019-03-14 11:35:00,265.57,265.57,265.2,265.48,17679.0,265.57,265.57,265.2,265.48,17679.0
2019-03-14 11:40:00,265.46,265.51,265.16,265.37,20629.0,265.46,265.51,265.16,265.37,20629.0
2019-03-14 11:45:00,265.37,265.38,265.1,265.26,17425.0,265.37,265.38,265.1,265.26,17425.0
2019-03-14 11:50:00,265.25,265.31,265.11,265.21,25540.0,265.25,265.31,265.11,265.21,25540.0
2019-03-14 11:55:00,265.22,266.11,265.2,266.07,53768.0,265.22,266.11,265.2,266.07,53768.0
2019-03-14 12:00:00,266.08,266.58,265.88,266.56,27345.0,266.08,266.58,265.88,266.56,27345.0
2019-03-14 12:05:00,266.53,266.8,266.38,266.46,15925.0,266.53,266.8,266.38,266.46,15925.0
2019-03-14 12:10:00,266.49,266.5,266.26,266.38,10663.0,266.49,266.5,266.26,266.38,10663.0
2019-03-14 12:15:00,266.41,266.95,266.4,266.73,17131.0,266.41,266.95,266.4,266.73,17131.0
2019-03-14 12:20:00,266.75,266.75,266.35,266.36,11957.0,266.75,266.75,266.35,266.36,11957.0
2019-03-14 12:25:00,266.4,266.64,266.39,266.5,12615.0,266.4,266.64,266.39,266.5,12615.0
2019-03-14 12:30:00,266.44,266.67,266.36,266.66,12456.0,266.44,266.67,266.36,266.66,12456.0
2019-03-14 12:35:00,266.64,266.78,266.46,266.51,15224.0,266.64,266.78,266.46,266.51,15224.0
2019-03-14 12:40:00,266.57,266.85,266.55,266.72,12280.0,266.57,266.85,266.55,266.72,12280.0
2019-03-14 12:45:00,266.72,267.0,266.72,266.92,9698.0,266.72,267.0,266.72,266.92,9698.0
2019-03-14 12:50:00,266.86,266.86,266.47,266.49,17118.0,266.86,266.86,266.47,266.49,17118.0
2019-03-14 12:55:00,266.52,266.59,266.34,266.59,6152.0,266.52,266.59,266.34,266.59,6152.0
2019-03-14 13:00:00,266.57,266.73,266.49,266.51,16064.0,266.57,266.73,266.49,266.51,16064.0
2019-03-14 13:05:00,266.54,266.56,266.29,266.48,8972.0,266.54,266.56,266.29,266.48,8972.0
2019-03-14 13:10:00,266.49,266.72,266.44,266.5,10587.0,266.49,266.72,266.44,266.5,10587.0
2019-03-14 13:15:00,266.55,266.59,266.29,266.56,15141.0,266.55,266.59,266.29,266.56,15141.0
2019-03-14 13:20:00,266.49,266.49,266.25,266.39,9052.0,266.49,266.49,266.25,266.39,9052.0
2019-03-14 13:25:00,266.35,266.49,266.32,266.48,9830.0,266.35,266.49,266.32,266.48,9830.0
2019-03-14 13:30:00,266.48,266.66,266.41,266.64,16408.0,266.48,266.66,266.41,266.64,16408.0
2019-03-14 13:35:00,266.66,266.73,265.84,266.02,46020.0,266.66,266.73,265.84,266.02,46020.0
2019-03-14 13:40:00,266.08,266.16,265.46,265.67,25805.0,266.08,266.16,265.46,265.67,25805.0
2019-03-14 13:45:00,265.68,265.95,265.55,265.95,11796.0,265.68,265.95,265.55,265.95,11796.0
2019-03-14 13:50:00,265.97,266.06,265.59,265.69,16236.0,265.97,266.06,265.59,265.69,16236.0
2019-03-14 13:55:00,265.68,265.99,265.66,265.99,9259.0,265.68,265.99,265.66,265.99,9259.0
2019-03-14 14:00:00,265.97,265.97,265.81,265.82,13702.0,265.97,265.97,265.81,265.82,13702.0
2019-03-14 14:05:00,265.77,266.22,265.77,266.19,13847.0,265.77,266.22,265.77,266.19,13847.0
2019-03-14 14:10:00,266.19,266.19,265.96,266.0,14320.0,266.19,266.19,265.96,266.0,14320.0
2019-03-14 14:15:00,265.99,266.35,265.98,266.34,16042.0,265.99,266.35,265.98,266.34,16042.0
2019-03-14 14:20:00,266.35,266.66,266.35,266.66,21964.0,266.35,266.66,266.35,266.66,21964.0
2019-03-14 14:25:00,266.67,266.9,266.59,266.76,26598.0,266.67,266.9,266.59,266.76,26598.0
2019-03-14 14:30:00,266.81,266.81,266.53,266.55,22182.0,266.81,266.81,266.53,266.55,22182.0
2019-03-14 14:35:00,266.55,267.03,266.55,267.03,38486.0,266.55,267.03,266.55,267.03,38486.0
2019-03-14 14:40:00,267.02,267.46,266.9,267.37,45700.0,267.02,267.46,266.9,267.37,45700.0
2019-03-14 14:45:00,267.37,267.48,266.89,267.09,44453.0,267.37,267.48,266.89,267.09,44453.0
2019-03-14 14:50:00,267.08,267.36,266.9,267.13,38545.0,267.08,267.36,266.9,267.13,38545.0
2019-03-14 14:55:00,267.12,267.89,267.07,267.7,82622.0,267.12,267.89,267.07,267.7,82622.0
2019-03-14 15:00:00,267.68,267.8,267.46,267.73,37420.0,267.68,267.8,267.46,267.73,37420.0
2019-03-14 15:05:00,267.74,268.0,267.66,267.75,102367.0,267.74,268.0,267.66,267.75,102367.0
2019-03-14 15:10:00,267.73,267.76,267.51,267.55,24238.0,267.73,267.76,267.51,267.55,24238.0
2019-03-14 15:15:00,267.56,267.76,267.5,267.74,37032.0,267.56,267.76,267.5,267.74,37032.0
2019-03-14 15:20:00,267.7,267.71,267.55,267.62,31436.0,267.7,267.71,267.55,267.62,31436.0
2019-03-14 15:25:00,267.62,267.68,267.26,267.26,44349.0,267.62,267.68,267.26,267.26,44349.0
2019-03-14 15:30:00,267.29,267.5,267.02,267.26,60594.0,267.29,267.5,267.02,267.26,60594.0
2019-03-14 15:35:00,267.29,267.38,267.19,267.3,44857.0,267.29,267.38,267.19,267.3,44857.0
2019-03-14 15:40:00,267.33,267.91,267.31,267.86,60329.0,267.33,267.91,267.31,267.86,60329.0
2019-03-14 15:45:00,267.86,267.86,267.15,267.31,71441.0,267.86,267.86,267.15,267.31,71441.0
2019-03-14 15:50:00,267.33,267.52,267.25,267.35,107071.0,267.33,267.52,267.25,267.35,107071.0
2019-03-14 15:55:00,267.34,267.9,267.07,267.69,213604.0,267.34,267.9,267.07,267.69,213604.0
2019-03-15 09:30:00,258.06,260.0,253.65,256.04,1077617.0,258.06,260.0,253.65,256.04,1077617.0
2019-03-15 09:35:00,256.09,256.63,252.15,252.61,357084.0,256.09,256.63,252.15,252.61,357084.0
2019-03-15 09:40:00,252.61,255.48,252.5,255.17,277840.0,252.61,255.48,252.5,255.17,277840.0
2019-03-15 09:45:00,255.2,256.22,253.58,253.72,291935.0,255.2,256.22,253.58,253.72,291935.0
2019-03-15 09:50:00,253.7,254.4,253.1,254.15,199500.0,253.7,254.4,253.1,254.15,199500.0
2019-03-15 09:55:00,254.18,254.66,253.73,254.38,146264.0,254.18,254.66,253.73,254.38,146264.0
2019-03-15 10:00:00,254.26,254.5,252.88,253.68,172297.0,254.26,254.5,252.88,253.68,172297.0
2019-03-15 10:05:00,253.63,253.69,252.45,252.76,154512.0,253.63,253.69,252.45,252.76,154512.0
2019-03-15 10:10:00,252.75,252.9,252.03,252.7,154361.0,252.75,252.9,252.03,252.7,154361.0
2019-03-15 10:15:00,252.69,253.56,252.1,253.16,215949.0,252.69,253.56,252.1,253.16,215949.0
2019-03-15 10:20:00,253.1,254.67,253.0,254.25,181934.0,253.1,254.67,253.0,254.25,181934.0
2019-03-15 10:25:00,254.25,254.49,253.18,253.59,97271.0,254.25,254.49,253.18,253.59,97271.0
2019-03-15 10:30:00,253.63,254.09,253.18,253.3,131123.0,253.63,254.09,253.18,253.3,131123.0
2019-03-15 10:35:00,253.2,253.23,252.53,252.66,100882.0,253.2,253.23,252.53,252.66,100882.0
2019-03-15 10:40:00,252.61,252.94,252.24,252.75,72038.0,252.61,252.94,252.24,252.75,72038.0
2019-03-15 10:45:00,252.71,252.76,252.18,252.74,92375.0,252.71,252.76,252.18,252.74,92375.0
2019-03-15 10:50:00,252.71,254.28,252.66,254.16,156681.0,252.71,254.28,252.66,254.16,156681.0
2019-03-15 10:55:00,254.22,254.25,253.5,253.97,84824.0,254.22,254.25,253.5,253.97,84824.0
2019-03-15 11:00:00,254.03,254.25,253.76,254.15,46473.0,254.03,254.25,253.76,254.15,46473.0
2019-03-15 11:05:00,254.11,255.5,254.11,255.21,189848.0,254.11,255.5,254.11,255.21,189848.0
2019-03-15 11:10:00,255.17,255.75,254.37,255.48,142768.0,255.17,255.75,254.37,255.48,142768.0
2019-03-15 11:15:00,255.46,256.2,255.04,255.73,230121.0,255.46,256.2,255.04,255.73,230121.0
2019-03-15 11:20:00,255.81,256.22,255.07,255.99,148053.0,255.81,256.22,255.07,255.99,148053.0
2019-03-15 11:25:00,255.99,256.33,255.72,256.18,258687.0,255.99,256.33,255.72,256.18,258687.0
2019-03-15 11:30:00,256.18,256.98,255.93,256.86,155174.0,256.18,256.98,255.93,256.86,155174.0
2019-03-15 11:35:00,256.94,257.51,256.73,257.01,154777.0,256.94,257.51,256.73,257.01,154777.0
2019-03-15 11:40:00,256.91,256.95,256.25,256.25,69585.0,256.91,256.95,256.25,256.25,69585.0
2019-03-15 11:45:00,256.25,257.25,256.25,256.99,87049.0,256.25,257.25,256.25,256.99,87049.0
2019-03-15 11:50:00,257.0,257.35,256.15,256.26,66887.0,257.0,257.35,256.15,256.26,66887.0
2019-03-15 11:55:00,256.23,256.28,255.7,255.75,80456.0,256.23,256.28,255.7,255.75,80456.0
2019-03-15 12:00:00,255.79,256.29,255.7,255.97,57638.0,255.79,256.29,255.7,255.97,57638.0
2019-03-15 12:05:00,256.03,256.2,255.85,256.01,34750.0,256.03,256.2,255.85,256.01,34750.0
2019-03-15 12:10:00,256.02,256.15,255.71,255.82,54194.0,256.02,256.15,255.71,255.82,54194.0
2019-03-15 12:15:00,255.76,256.17,255.74,255.8,39402.0,255.76,256.17,255.74,255.8,39402.0
2019-03-15 12:20:00,255.77,255.86,255.21,255.27,41777.0,255.77,255.86,255.21,255.27,41777.0
2019-03-15 12:25:00,255.18,255.96,255.0,255.84,68265.0,255.18,255.96,255.0,255.84,68265.0
2019-03-15 12:30:00,255.92,256.22,255.75,255.91,37222.0,255.92,256.22,255.75,255.91,37222.0
2019-03-15 12:35:00,255.91,255.91,255.47,255.66,29197.0,255.91,255.91,255.47,255.66,29197.0
2019-03-15 12:40:00,255.63,256.49,255.63,256.12,37549.0,255.63,256.49,255.63,256.12,37549.0
2019-03-15 12:45:00,256.21,256.47,256.0,256.1,29354.0,256.21,256.47,256.0,256.1,29354.0
2019-03-15 12:50:00,256.05,256.59,255.79,255.87,37550.0,256.05,256.59,255.79,255.87,37550.0
2019-03-15 12:55:00,255.98,256.1,255.62,256.04,31621.0,255.98,256.1,255.62,256.04,31621.0
2019-03-15 13:00:00,256.07,256.42,255.98,256.09,23529.0,256.07,256.42,255.98,256.09,23529.0
2019-03-15 13:05:00,256.07,256.17,255.74,255.83,26838.0,256.07,256.17,255.74,255.83,26838.0
2019-03-15 13:10:00,255.82,255.85,255.51,255.55,25812.0,255.82,255.85,255.51,255.55,25812.0
2019-03-15 13:15:00,255.6,255.86,255.42,255.51,19148.0,255.6,255.86,255.42,255.51,19148.0
2019-03-15 13:20:00,255.54,255.57,255.23,255.55,29168.0,255.54,255.57,255.23,255.55,29168.0
2019-03-15 13:25:00,255.5,255.72,255.23,255.47,19238.0,255.5,255.72,255.23,255.47,19238.0
2019-03-15 13:30:00,255.46,255.65,255.36,255.5,15943.0,255.46,255.65,255.36,255.5,15943.0
2019-03-15 13:35:00,255.48,255.52,255.3,255.39,13484.0,255.48,255.52,255.3,255.39,13484.0
2019-03-15 13:40:00,255.37,255.67,255.28,255.49,25719.0,255.37,255.67,255.28,255.49,25719.0
2019-03-15 13:45:00,255.52,255.68,255.51,255.68,16635.0,255.52,255.68,255.51,255.68,16635.0
2019-03-15 13:50:00,255.71,255.78,255.42,255.49,25952.0,255.71,255.78,255.42,255.49,25952.0
2019-03-15 13:55:00,255.52,255.99,255.49,255.96,21541.0,255.52,255.99,255.49,255.96,21541.0
2019-03-15 14:00:00,255.98,256.21,255.9,255.93,29540.0,255.98,256.21,255.9,255.93,29540.0
2019-03-15 14:05:00,255.92,255.96,255.45,255.45,24246.0,255.92,255.96,255.45,255.45,24246.0
2019-03-15 14:10:00,255.44,255.52,255.36,255.51,18350.0,255.44,255.52,255.36,255.51,18350.0
2019-03-15 14:15:00,255.42,255.51,255.16,255.19,38478.0,255.42,255.51,255.16,255.19,38478.0
2019-03-15 14:20:00,255.18,255.23,255.09,255.2,19867.0,255.18,255.23,255.09,255.2,19867.0
2019-03-15 14:25:00,255.16,255.23,254.96,255.2,38807.0,255.16,255.23,254.96,255.2,38807.0
2019-03-15 14:30:00,255.15,255.38,255.14,255.2,24110.0,255.15,255.38,255.14,255.2,24110.0
2019-03-15 14:35:00,255.25,255.89,255.18,255.81,47714.0,255.25,255.89,255.18,255.81,47714.0
2019-03-15 14:40:00,255.84,256.05,255.74,255.75,21956.0,255.84,256.05,255.74,255.75,21956.0
2019-03-15 14:45:00,255.75,255.75,255.34,255.49,45189.0,255.75,255.75,255.34,255.49,45189.0
2019-03-15 14:50:00,255.46,255.72,255.22,255.34,25513.0,255.46,255.72,255.22,255.34,25513.0
2019-03-15 14:55:00,255.41,255.73,255.32,255.73,26708.0,255.41,255.73,255.32,255.73,26708.0
2019-03-15 15:00:00,255.72,255.89,255.63,255.8,26965.0,255.72,255.89,255.63,255.8,26965.0
2019-03-15 15:05:00,255.83,255.85,255.55,255.6,19435.0,255.83,255.85,255.55,255.6,19435.0
2019-03-15 15:10:00,255.62,255.66,255.3,255.39,54985.0,255.62,255.66,255.3,255.39,54985.0
2019-03-15 15:15:00,255.36,255.4,255.02,255.09,39081.0,255.36,255.4,255.02,255.09,39081.0
2019-03-15 15:20:00,255.07,255.39,255.03,255.14,32355.0,255.07,255.39,255.03,255.14,32355.0
2019-03-15 15:25:00,255.2,255.49,255.11,255.44,78073.0,255.2,255.49,255.11,255.44,78073.0
2019-03-15 15:30:00,255.43,255.77,255.36,255.61,61265.0,255.43,255.77,255.36,255.61,61265.0
2019-03-15 15:35:00,255.62,255.72,255.54,255.66,48625.0,255.62,255.72,255.54,255.66,48625.0
2019-03-15 15:40:00,255.66,255.85,255.65,255.82,89626.0,255.66,255.85,255.65,255.82,89626.0
2019-03-15 15:45:00,255.85,255.88,254.9,255.05,146989.0,255.85,255.88,254.9,255.05,146989.0
2019-03-15 15:50:00,255.05,255.05,254.51,254.55,94065.0,255.05,255.05,254.51,254.55,94065.0
2019-03-15 15:55:00,254.53,258.0,254.53,257.65,561756.0,254.53,258.0,254.53,257.65,561756.0
2019-03-18 09:30:00,257.11,259.59,257.1,259.04,158316.0,257.11,259.59,257.1,259.04,158316.0
2019-03-18 09:35:00,259.27,259.96,257.61,257.62,80643.0,259.27,259.96,257.61,257.62,80643.0
2019-03-18 09:40:00,257.63,258.0,256.22,256.22,71989.0,257.63,258.0,256.22,256.22,71989.0
2019-03-18 09:45:00,256.31,256.49,255.5,255.64,56547.0,256.31,256.49,255.5,255.64,56547.0
2019-03-18 09:50:00,255.73,255.86,255.36,255.38,78994.0,255.73,255.86,255.36,255.38,78994.0
2019-03-18 09:55:00,255.36,256.06,255.26,256.0,66610.0,255.36,256.06,255.26,256.0,66610.0
2019-03-18 10:00:00,256.0,256.8,255.98,255.98,54922.0,256.0,256.8,255.98,255.98,54922.0
2019-03-18 10:05:00,256.06,256.49,255.64,256.36,42467.0,256.06,256.49,255.64,256.36,42467.0
2019-03-18 10:10:00,256.4,256.54,256.04,256.07,18999.0,256.4,256.54,256.04,256.07,18999.0
2019-03-18 10:15:00,256.06,256.38,255.89,256.09,92461.0,256.06,256.38,255.89,256.09,92461.0
2019-03-18 10:20:00,256.04,256.38,255.85,255.86,28278.0,256.04,256.38,255.85,255.86,28278.0
2019-03-18 10:25:00,255.86,256.57,255.85,256.41,25835.0,255.86,256.57,255.85,256.41,25835.0
2019-03-18 10:30:00,256.44,256.69,256.4,256.57,22382.0,256.44,256.69,256.4,256.57,22382.0
2019-03-18 10:35:00,256.57,256.57,256.25,256.45,47317.0,256.57,256.57,256.25,256.45,47317.0
2019-03-18 10:40:00,256.46,256.6,256.36,256.46,30202.0,256.46,256.6,256.36,256.46,30202.0
2019-03-18 10:45:00,256.5,256.58,256.15,256.21,28900.0,256.5,256.58,256.15,256.21,28900.0
2019-03-18 10:50:00,256.21,256.46,256.09,256.2,53373.0,256.21,256.46,256.09,256.2,53373.0
2019-03-18 10:55:00,256.19,256.25,255.72,255.72,29339.0,256.19,256.25,255.72,255.72,29339.0
2019-03-18 11:00:00,255.77,255.99,255.65,255.69,22741.0,255.77,255.99,255.65,255.69,22741.0
2019-03-18 11:05:00,255.67,256.04,255.66,256.01,14458.0,255.67,256.04,255.66,256.01,14458.0
2019-03-18 11:10:00,256.04,256.16,255.81,255.82,21815.0,256.04,256.16,255.81,255.82,21815.0
2019-03-18 11:15:00,255.8,255.9,254.87,254.89,68232.0,255.8,255.9,254.87,254.89,68232.0
2019-03-18 11:20:00,254.87,254.88,254.0,254.05,50243.0,254.87,254.88,254.0,254.05,50243.0
2019-03-18 11:25:00,254.0,254.27,253.89,254.14,54602.0,254.0,254.27,253.89,254.14,54602.0
2019-03-18 11:30:00,254.14,254.48,253.92,254.13,32603.0,254.14,254.48,253.92,254.13,32603.0
2019-03-18 11:35:00,254.04,255.12,254.04,255.12,16325.0,254.04,255.12,254.04,255.12,16325.0
2019-03-18 11:40:00,255.07,255.38,254.96,255.36,14596.0,255.07,255.38,254.96,255.36,14596.0
2019-03-18 11:45:00,255.39,255.99,255.39,255.88,19994.0,255.39,255.99,255.39,255.88,19994.0
2019-03-18 11:50:00,255.8,255.91,255.56,255.57,20617.0,255.8,255.91,255.56,255.57,20617.0
2019-03-18 11:55:00,255.58,255.75,255.21,255.41,26502.0,255.58,255.75,255.21,255.41,26502.0
2019-03-18 12:00:00,255.46,255.74,255.32,255.42,18546.0,255.46,255.74,255.32,255.42,18546.0
2019-03-18 12:05:00,255.44,255.7,255.12,255.38,14273.0,255.44,255.7,255.12,255.38,14273.0
2019-03-18 12:10:00,255.23,255.35,254.9,255.03,26132.0,255.23,255.35,254.9,255.03,26132.0
2019-03-18 12:15:00,255.04,255.12,254.65,254.65,34868.0,255.04,255.12,254.65,254.65,34868.0
2019-03-18 12:20:00,254.64,254.99,254.55,254.66,29675.0,254.64,254.99,254.55,254.66,29675.0
2019-03-18 12:25:00,254.69,254.83,254.32,254.63,42979.0,254.69,254.83,254.32,254.63,42979.0
2019-03-18 12:30:00,254.66,254.83,254.56,254.76,24168.0,254.66,254.83,254.56,254.76,24168.0
2019-03-18 12:35:00,254.76,255.01,254.75,254.85,32380.0,254.76,255.01,254.75,254.85,32380.0
2019-03-18 12:40:00,254.85,254.94,254.81,254.89,13513.0,254.85,254.94,254.81,254.89,13513.0
2019-03-18 12:45:00,254.94,255.11,254.82,255.04,19636.0,254.94,255.11,254.82,255.04,19636.0
2019-03-18 12:50:00,255.04,255.17,254.77,255.13,41348.0,255.04,255.17,254.77,255.13,41348.0
2019-03-18 12:55:00,255.12,255.2,254.73,255.07,16807.0,255.12,255.2,254.73,255.07,16807.0
2019-03-18 13:00:00,254.98,255.16,254.85,255.03,24795.0,254.98,255.16,254.85,255.03,24795.0
2019-03-18 13:05:00,255.04,255.27,254.99,255.06,23540.0,255.04,255.27,254.99,255.06,23540.0
2019-03-18 13:10:00,255.03,255.19,254.98,255.02,27287.0,255.03,255.19,254.98,255.02,27287.0
2019-03-18 13:15:00,254.96,255.03,254.86,254.86,17733.0,254.96,255.03,254.86,254.86,17733.0
2019-03-18 13:20:00,254.89,255.39,254.82,255.32,18174.0,254.89,255.39,254.82,255.32,18174.0
2019-03-18 13:25:00,255.36,255.37,255.09,255.19,32042.0,255.36,255.37,255.09,255.19,32042.0
2019-03-18 13:30:00,255.14,255.36,255.14,255.36,13622.0,255.14,255.36,255.14,255.36,13622.0
2019-03-18 13:35:00,255.36,255.7,255.36,255.64,10882.0,255.36,255.7,255.36,255.64,10882.0
2019-03-18 13:40:00,255.58,256.13,255.58,256.13,25143.0,255.58,256.13,255.58,256.13,25143.0
2019-03-18 13:45:00,256.12,256.14,255.89,255.91,23406.0,256.12,256.14,255.89,255.91,23406.0
2019-03-18 13:50:00,255.9,256.21,255.84,256.03,15555.0,255.9,256.21,255.84,256.03,15555.0
2019-03-18 13:55:00,256.04,256.42,255.97,256.42,12499.0,256.04,256.42,255.97,256.42,12499.0
2019-03-18 14:00:00,256.44,256.63,256.39,256.55,18036.0,256.44,256.63,256.39,256.55,18036.0
2019-03-18 14:05:00,256.53,256.74,256.36,256.74,16473.0,256.53,256.74,256.36,256.74,16473.0
2019-03-18 14:10:00,256.69,256.94,256.66,256.77,16137.0,256.69,256.94,256.66,256.77,16137.0
2019-03-18 14:15:00,256.83,257.25,256.83,257.13,28056.0,256.83,257.25,256.83,257.13,28056.0
2019-03-18 14:20:00,257.1,257.18,256.92,256.98,26412.0,257.1,257.18,256.92,256.98,26412.0
2019-03-18 14:25:00,256.98,257.09,256.83,256.97,51094.0,256.98,257.09,256.83,256.97,51094.0
2019-03-18 14:30:00,256.96,257.05,256.84,257.01,14729.0,256.96,257.05,256.84,257.01,14729.0
2019-03-18 14:35:00,257.02,257.32,257.02,257.04,23070.0,257.02,257.32,257.02,257.04,23070.0
2019-03-18 14:40:00,257.07,257.15,256.91,257.03,20390.0,257.07,257.15,256.91,257.03,20390.0
2019-03-18 14:45:00,257.04,257.22,256.82,257.16,22863.0,257.04,257.22,256.82,257.16,22863.0
2019-03-18 14:50:00,257.2,257.25,257.15,257.24,19500.0,257.2,257.25,257.15,257.24,19500.0
2019-03-18 14:55:00,257.2,257.26,257.12,257.24,11920.0,257.2,257.26,257.12,257.24,11920.0
2019-03-18 15:00:00,257.24,257.3,257.14,257.15,25776.0,257.24,257.3,257.14,257.15,25776.0
2019-03-18 15:05:00,257.15,257.21,257.05,257.16,21049.0,257.15,257.21,257.05,257.16,21049.0
2019-03-18 15:10:00,257.15,257.22,256.94,257.01,19855.0,257.15,257.22,256.94,257.01,19855.0
2019-03-18 15:15:00,257.03,257.21,257.02,257.08,18838.0,257.03,257.21,257.02,257.08,18838.0
2019-03-18 15:20:00,257.1,257.13,256.76,257.04,28726.0,257.1,257.13,256.76,257.04,28726.0
2019-03-18 15:25:00,257.02,257.54,257.01,257.36,45744.0,257.02,257.54,257.01,257.36,45744.0
2019-03-18 15:30:00,257.37,257.8,257.37,257.67,43786.0,257.37,257.8,257.37,257.67,43786.0
2019-03-18 15:35:00,257.66,257.66,257.22,257.38,39942.0,257.66,257.66,257.22,257.38,39942.0
2019-03-18 15:40:00,257.41,257.75,257.34,257.75,55879.0,257.41,257.75,257.34,257.75,55879.0
2019-03-18 15:45:00,257.75,257.87,257.58,257.78,52941.0,257.75,257.87,257.58,257.78,52941.0
2019-03-18 15:50:00,257.79,257.79,257.56,257.59,53533.0,257.79,257.79,257.56,257.59,53533.0
2019-03-18 15:55:00,257.57,257.79,257.42,257.77,156422.0,257.57,257.79,257.42,257.77,156422.0
2019-03-19 09:30:00,259.43,259.85,258.78,258.88,83168.0,259.43,259.85,258.78,258.88,83168.0
2019-03-19 09:35:00,258.83,258.93,257.77,257.81,54678.0,258.83,258.93,257.77,257.81,54678.0
2019-03-19 09:40:00,257.98,257.98,257.02,257.12,69850.0,257.98,257.98,257.02,257.12,69850.0
2019-03-19 09:45:00,257.13,258.0,256.84,256.89,40875.0,257.13,258.0,256.84,256.89,40875.0
2019-03-19 09:50:00,256.92,257.04,256.5,256.5,44501.0,256.92,257.04,256.5,256.5,44501.0
2019-03-19 09:55:00,256.58,256.69,256.34,256.55,52001.0,256.58,256.69,256.34,256.55,52001.0
2019-03-19 10:00:00,256.52,257.0,256.46,256.85,46298.0,256.52,257.0,256.46,256.85,46298.0
2019-03-19 10:05:00,256.86,257.16,256.69,257.13,30938.0,256.86,257.16,256.69,257.13,30938.0
2019-03-19 10:10:00,257.13,257.38,256.96,257.29,32128.0,257.13,257.38,256.96,257.29,32128.0
2019-03-19 10:15:00,257.35,257.89,257.31,257.76,28963.0,257.35,257.89,257.31,257.76,28963.0
2019-03-19 10:20:00,257.84,257.95,257.37,257.37,25302.0,257.84,257.95,257.37,257.37,25302.0
2019-03-19 10:25:00,257.45,257.61,257.05,257.21,30543.0,257.45,257.61,257.05,257.21,30543.0
2019-03-19 10:30:00,257.22,257.63,257.17,257.46,21335.0,257.22,257.63,257.17,257.46,21335.0
2019-03-19 10:35:00,257.46,257.59,257.06,257.06,15037.0,257.46,257.59,257.06,257.06,15037.0
2019-03-19 10:40:00,257.01,257.52,256.85,257.39,22197.0,257.01,257.52,256.85,257.39,22197.0
2019-03-19 10:45:00,257.4,257.4,257.02,257.14,17882.0,257.4,257.4,257.02,257.14,17882.0
2019-03-19 10:50:00,257.11,257.11,256.69,257.08,27947.0,257.11,257.11,256.69,257.08,27947.0
2019-03-19 10:55:00,257.01,257.47,256.9,257.13,25337.0,257.01,257.47,256.9,257.13,25337.0
2019-03-19 11:00:00,257.13,257.65,257.13,257.58,24706.0,257.13,257.65,257.13,257.58,24706.0
2019-03-19 11:05:00,257.56,257.56,257.19,257.4,25214.0,257.56,257.56,257.19,257.4,25214.0
2019-03-19 11:10:00,257.36,257.54,257.19,257.48,27591.0,257.36,257.54,257.19,257.48,27591.0
2019-03-19 11:15:00,257.58,257.59,257.42,257.54,23026.0,257.58,257.59,257.42,257.54,23026.0
2019-03-19 11:20:00,257.56,257.69,257.45,257.64,15134.0,257.56,257.69,257.45,257.64,15134.0
2019-03-19 11:25:00,257.69,258.13,257.69,258.0,21797.0,257.69,258.13,257.69,258.0,21797.0
2019-03-19 11:30:00,258.0,258.1,257.87,257.89,18214.0,258.0,258.1,257.87,257.89,18214.0
2019-03-19 11:35:00,257.87,258.16,257.71,258.09,19068.0,257.87,258.16,257.71,258.09,19068.0
2019-03-19 11:40:00,258.09,258.15,257.96,258.02,13922.0,258.09,258.15,257.96,258.02,13922.0
2019-03-19 11:45:00,258.0,258.5,257.91,258.5,26567.0,258.0,258.5,257.91,258.5,26567.0
2019-03-19 11:50:00,258.44,258.6,258.35,258.39,17265.0,258.44,258.6,258.35,258.39,17265.0
2019-03-19 11:55:00,258.39,258.93,258.38,258.84,20319.0,258.39,258.93,258.38,258.84,20319.0
2019-03-19 12:00:00,258.87,259.23,258.85,259.03,25052.0,258.87,259.23,258.85,259.03,25052.0
2019-03-19 12:05:00,259.02,259.12,258.87,258.88,38743.0,259.02,259.12,258.87,258.88,38743.0
2019-03-19 12:10:00,258.91,259.2,258.88,259.09,24749.0,258.91,259.2,258.88,259.09,24749.0
2019-03-19 12:15:00,259.09,259.09,258.81,258.91,21076.0,259.09,259.09,258.81,258.91,21076.0
2019-03-19 12:20:00,258.93,259.1,258.88,258.88,11589.0,258.93,259.1,258.88,258.88,11589.0
2019-03-19 12:25:00,258.91,258.91,258.59,258.61,12093.0,258.91,258.91,258.59,258.61,12093.0
2019-03-19 12:30:00,258.57,258.64,258.49,258.54,16706.0,258.57,258.64,258.49,258.54,16706.0
2019-03-19 12:35:00,258.53,258.53,258.41,258.41,8590.0,258.53,258.53,258.41,258.41,8590.0
2019-03-19 12:40:00,258.38,258.61,258.38,258.52,13464.0,258.38,258.61,258.38,258.52,13464.0
2019-03-19 12:45:00,258.54,258.58,257.41,257.57,31258.0,258.54,258.58,257.41,257.57,31258.0
2019-03-19 12:50:00,257.44,257.76,257.27,257.3,36206.0,257.44,257.76,257.27,257.3,36206.0
2019-03-19 12:55:00,257.29,258.35,257.22,258.27,19760.0,257.29,258.35,257.22,258.27,19760.0
2019-03-19 13:00:00,258.3,258.34,257.96,258.09,19587.0,258.3,258.34,257.96,258.09,19587.0
2019-03-19 13:05:00,258.1,258.27,257.88,257.89,27178.0,258.1,258.27,257.88,257.89,27178.0
2019-03-19 13:10:00,257.93,258.39,257.81,258.39,14522.0,257.93,258.39,257.81,258.39,14522.0
2019-03-19 13:15:00,258.34,258.4,258.3,258.39,11632.0,258.34,258.4,258.3,258.39,11632.0
2019-03-19 13:20:00,258.42,258.82,258.42,258.66,14492.0,258.42,258.82,258.42,258.66,14492.0
2019-03-19 13:25:00,258.64,258.92,258.63,258.86,8016.0,258.64,258.92,258.63,258.86,8016.0
2019-03-19 13:30:00,258.86,259.0,258.82,258.98,19195.0,258.86,259.0,258.82,258.98,19195.0
2019-03-19 13:35:00,259.0,259.25,259.0,259.17,17182.0,259.0,259.25,259.0,259.17,17182.0
2019-03-19 13:40:00,259.11,259.25,259.04,259.21,15989.0,259.11,259.25,259.04,259.21,15989.0
2019-03-19 13:45:00,259.19,259.35,259.11,259.35,27500.0,259.19,259.35,259.11,259.35,27500.0
2019-03-19 13:50:00,259.34,259.4,259.25,259.27,13600.0,259.34,259.4,259.25,259.27,13600.0
2019-03-19 13:55:00,259.29,259.45,259.29,259.39,22341.0,259.29,259.45,259.29,259.39,22341.0
2019-03-19 14:00:00,259.4,259.62,259.34,259.61,36789.0,259.4,259.62,259.34,259.61,36789.0
2019-03-19 14:05:00,259.6,259.92,259.6,259.77,25429.0,259.6,259.92,259.6,259.77,25429.0
2019-03-19 14:10:00,259.83,259.86,259.58,259.75,16388.0,259.83,259.86,259.58,259.75,16388.0
2019-03-19 14:15:00,259.74,259.79,259.59,259.75,16558.0,259.74,259.79,259.59,259.75,16558.0
2019-03-19 14:20:00,259.75,260.0,259.71,259.81,16404.0,259.75,260.0,259.71,259.81,16404.0
2019-03-19 14:25:00,259.85,260.04,259.83,259.9,43916.0,259.85,260.04,259.83,259.9,43916.0
2019-03-19 14:30:00,259.99,260.03,259.82,260.0,18322.0,259.99,260.03,259.82,260.0,18322.0
2019-03-19 14:35:00,260.0,260.07,259.91,260.0,34654.0,260.0,260.07,259.91,260.0,34654.0
2019-03-19 14:40:00,260.05,260.38,259.96,260.38,31005.0,260.05,260.38,259.96,260.38,31005.0
2019-03-19 14:45:00,260.35,260.42,260.24,260.31,25426.0,260.35,260.42,260.24,260.31,25426.0
2019-03-19 14:50:00,260.29,260.38,260.1,260.34,36606.0,260.29,260.38,260.1,260.34,36606.0
2019-03-19 14:55:00,260.36,260.36,259.83,259.91,31458.0,260.36,260.36,259.83,259.91,31458.0
2019-03-19 15:00:00,259.92,260.03,259.68,259.89,20528.0,259.92,260.03,259.68,259.89,20528.0
2019-03-19 15:05:00,259.9,259.94,259.8,259.84,21363.0,259.9,259.94,259.8,259.84,21363.0
2019-03-19 15:10:00,259.82,259.94,259.56,259.6,26606.0,259.82,259.94,259.56,259.6,26606.0
2019-03-19 15:15:00,259.57,259.61,259.4,259.55,22805.0,259.57,259.61,259.4,259.55,22805.0
2019-03-19 15:20:00,259.51,259.56,259.34,259.46,26843.0,259.51,259.56,259.34,259.46,26843.0
2019-03-19 15:25:00,259.42,259.55,259.26,259.33,25405.0,259.42,259.55,259.26,259.33,25405.0
2019-03-19 15:30:00,259.32,259.34,258.96,259.26,42903.0,259.32,259.34,258.96,259.26,42903.0
2019-03-19 15:35:00,259.25,259.26,258.92,258.99,44889.0,259.25,259.26,258.92,258.99,44889.0
2019-03-19 15:40:00,258.99,259.0,258.76,258.89,56990.0,258.99,259.0,258.76,258.89,56990.0
2019-03-19 15:45:00,258.9,259.7,258.9,259.69,64341.0,258.9,259.7,258.9,259.69,64341.0
2019-03-19 15:50:00,259.71,259.77,259.59,259.59,120739.0,259.71,259.77,259.59,259.59,120739.0
2019-03-19 15:55:00,259.56,260.64,259.56,260.42,353992.0,259.56,260.64,259.56,260.42,353992.0
2019-03-20 09:30:00,260.54,260.92,259.77,259.79,136346.0,260.54,260.92,259.77,259.79,136346.0
2019-03-20 09:35:00,260.05,260.31,259.29,260.0,30555.0,260.05,260.31,259.29,260.0,30555.0
2019-03-20 09:40:00,260.03,260.29,259.79,260.01,20412.0,260.03,260.29,259.79,260.01,20412.0
2019-03-20 09:45:00,260.19,260.23,259.58,259.84,15151.0,260.19,260.23,259.58,259.84,15151.0
2019-03-20 09:50:00,259.78,260.56,259.77,260.37,14252.0,259.78,260.56,259.77,260.37,14252.0
2019-03-20 09:55:00,260.31,260.59,259.66,259.67,13837.0,260.31,260.59,259.66,259.67,13837.0
2019-03-20 10:00:00,259.76,260.23,259.76,260.06,12293.0,259.76,260.23,259.76,260.06,12293.0
2019-03-20 10:05:00,260.06,260.49,259.56,260.24,11326.0,260.06,260.49,259.56,260.24,11326.0
2019-03-20 10:10:00,260.2,260.48,260.18,260.28,9049.0,260.2,260.48,260.18,260.28,9049.0
2019-03-20 10:15:00,260.27,260.27,259.77,260.0,9678.0,260.27,260.27,259.77,260.0,9678.0
2019-03-20 10:20:00,260.04,260.55,260.03,260.45,13395.0,260.04,260.55,260.03,260.45,13395.0
2019-03-20 10:25:00,260.46,260.74,260.17,260.17,22172.0,260.46,260.74,260.17,260.17,22172.0
2019-03-20 10:30:00,260.17,260.3,259.72,259.83,10101.0,260.17,260.3,259.72,259.83,10101.0
2019-03-20 10:35:00,259.82,260.05,259.67,259.9,7960.0,259.82,260.05,259.67,259.9,7960.0
2019-03-20 10:40:00,259.98,260.1,259.78,260.04,8203.0,259.98,260.1,259.78,260.04,8203.0
2019-03-20 10:45:00,260.08,260.51,260.08,260.5,10825.0,260.08,260.51,260.08,260.5,10825.0
2019-03-20 10:50:00,260.43,260.46,260.08,260.09,24477.0,260.43,260.46,260.08,260.09,24477.0
2019-03-20 10:55:00,260.07,260.12,259.6,259.85,8812.0,260.07,260.12,259.6,259.85,8812.0
2019-03-20 11:00:00,259.88,260.03,259.57,259.61,11465.0,259.88,260.03,259.57,259.61,11465.0
2019-03-20 11:05:00,259.69,259.71,259.45,259.61,10425.0,259.69,259.71,259.45,259.61,10425.0
2019-03-20 11:10:00,259.59,259.65,259.01,259.26,47360.0,259.59,259.65,259.01,259.26,47360.0
2019-03-20 11:15:00,259.18,259.22,258.85,258.87,19205.0,259.18,259.22,258.85,258.87,19205.0
2019-03-20 11:20:00,258.81,259.0,258.67,258.79,32939.0,258.81,259.0,258.67,258.79,32939.0
2019-03-20 11:25:00,258.82,258.91,258.62,258.69,10782.0,258.82,258.91,258.62,258.69,10782.0
2019-03-20 11:30:00,258.66,258.81,258.25,258.43,18248.0,258.66,258.81,258.25,258.43,18248.0
2019-03-20 11:35:00,258.43,258.46,257.95,257.98,21587.0,258.43,258.46,257.95,257.98,21587.0
2019-03-20 11:40:00,257.94,257.95,257.42,257.64,19854.0,257.94,257.95,257.42,257.64,19854.0
2019-03-20 11:45:00,257.64,257.77,257.21,257.34,18474.0,257.64,257.77,257.21,257.34,18474.0
2019-03-20 11:50:00,257.32,257.57,256.55,256.59,67696.0,257.32,257.57,256.55,256.59,67696.0
2019-03-20 11:55:00,256.58,256.77,256.17,256.67,51224.0,256.58,256.77,256.17,256.67,51224.0
2019-03-20 12:00:00,256.67,257.64,256.67,257.55,28054.0,256.67,257.64,256.67,257.55,28054.0
2019-03-20 12:05:00,257.55,257.74,257.34,257.74,32993.0,257.55,257.74,257.34,257.74,32993.0
2019-03-20 12:10:00,257.71,257.76,257.19,257.27,29254.0,257.71,257.76,257.19,257.27,29254.0
2019-03-20 12:15:00,257.24,257.47,257.11,257.24,13988.0,257.24,257.47,257.11,257.24,13988.0
2019-03-20 12:20:00,257.27,257.53,256.99,257.35,22204.0,257.27,257.53,256.99,257.35,22204.0
2019-03-20 12:25:00,257.32,257.47,257.13,257.22,17180.0,257.32,257.47,257.13,257.22,17180.0
2019-03-20 12:30:00,257.19,257.23,256.26,256.4,32750.0,257.19,257.23,256.26,256.4,32750.0
2019-03-20 12:35:00,256.35,256.41,256.2,256.29,25601.0,256.35,256.41,256.2,256.29,25601.0
2019-03-20 12:40:00,256.24,256.94,256.21,256.71,32817.0,256.24,256.94,256.21,256.71,32817.0
2019-03-20 12:45:00,256.77,257.06,256.57,256.98,33487.0,256.77,257.06,256.57,256.98,33487.0
2019-03-20 12:50:00,257.03,257.11,256.75,256.99,11644.0,257.03,257.11,256.75,256.99,11644.0
2019-03-20 12:55:00,257.0,257.49,256.89,257.4,27455.0,257.0,257.49,256.89,257.4,27455.0
2019-03-20 13:00:00,257.42,257.46,257.21,257.22,17734.0,257.42,257.46,257.21,257.22,17734.0
2019-03-20 13:05:00,257.28,257.5,257.01,257.42,38608.0,257.28,257.5,257.01,257.42,38608.0
2019-03-20 13:10:00,257.45,257.8,257.44,257.66,18338.0,257.45,257.8,257.44,257.66,18338.0
2019-03-20 13:15:00,257.67,257.85,257.58,257.74,12956.0,257.67,257.85,257.58,257.74,12956.0
2019-03-20 13:20:00,257.74,257.79,257.5,257.77,18845.0,257.74,257.79,257.5,257.77,18845.0
2019-03-20 13:25:00,257.69,257.97,257.69,257.81,23428.0,257.69,257.97,257.69,257.81,23428.0
2019-03-20 13:30:00,257.81,258.0,257.75,257.98,10553.0,257.81,258.0,257.75,257.98,10553.0
2019-03-20 13:35:00,258.02,258.04,257.87,257.89,12070.0,258.02,258.04,257.87,257.89,12070.0
2019-03-20 13:40:00,257.87,257.97,257.73,257.83,12263.0,257.87,257.97,257.73,257.83,12263.0
2019-03-20 13:45:00,257.85,258.04,257.82,257.98,16269.0,257.85,258.04,257.82,257.98,16269.0
2019-03-20 13:50:00,258.0,258.08,257.68,257.85,11572.0,258.0,258.08,257.68,257.85,11572.0
2019-03-20 13:55:00,257.82,258.09,257.82,257.94,23398.0,257.82,258.09,257.82,257.94,23398.0
2019-03-20 14:00:00,258.07,259.89,258.07,259.75,64912.0,258.07,259.89,258.07,259.75,64912.0
2019-03-20 14:05:00,259.8,260.48,259.55,259.99,112512.0,259.8,260.48,259.55,259.99,112512.0
2019-03-20 14:10:00,260.0,260.75,259.89,260.56,45188.0,260.0,260.75,259.89,260.56,45188.0
2019-03-20 14:15:00,260.48,260.55,260.01,260.38,37527.0,260.48,260.55,260.01,260.38,37527.0
2019-03-20 14:20:00,260.45,260.85,260.45,260.8,25980.0,260.45,260.85,260.45,260.8,25980.0
2019-03-20 14:25:00,260.9,262.28,260.83,262.26,83182.0,260.9,262.28,260.83,262.26,83182.0
2019-03-20 14:30:00,262.28,262.3,261.7,262.09,44382.0,262.28,262.3,261.7,262.09,44382.0
2019-03-20 14:35:00,262.06,262.23,261.9,261.98,25344.0,262.06,262.23,261.9,261.98,25344.0
2019-03-20 14:40:00,261.9,262.07,261.49,261.67,26316.0,261.9,262.07,261.49,261.67,26316.0
2019-03-20 14:45:00,261.66,262.15,261.49,261.59,26284.0,261.66,262.15,261.49,261.59,26284.0
2019-03-20 14:50:00,261.51,261.77,261.51,261.65,32598.0,261.51,261.77,261.51,261.65,32598.0
2019-03-20 14:55:00,261.6,261.7,261.33,261.52,23388.0,261.6,261.7,261.33,261.52,23388.0
2019-03-20 15:00:00,261.49,262.0,261.05,261.18,25559.0,261.49,262.0,261.05,261.18,25559.0
2019-03-20 15:05:00,261.14,261.46,261.0,261.41,27053.0,261.14,261.46,261.0,261.41,27053.0
2019-03-20 15:10:00,261.45,261.49,261.15,261.38,17839.0,261.45,261.49,261.15,261.38,17839.0
2019-03-20 15:15:00,261.38,261.42,261.06,261.22,23805.0,261.38,261.42,261.06,261.22,23805.0
2019-03-20 15:20:00,261.22,261.3,261.02,261.02,8951.0,261.22,261.3,261.02,261.02,8951.0
2019-03-20 15:25:00,261.0,261.17,261.0,261.17,17787.0,261.0,261.17,261.0,261.17,17787.0
2019-03-20 15:30:00,261.09,261.13,260.04,260.22,22585.0,261.09,261.13,260.04,260.22,22585.0
2019-03-20 15:35:00,260.17,260.75,260.17,260.52,26241.0,260.17,260.75,260.17,260.52,26241.0
2019-03-20 15:40:00,260.51,260.72,260.47,260.62,32043.0,260.51,260.72,260.47,260.62,32043.0
2019-03-20 15:45:00,260.67,261.26,260.67,260.9,27323.0,260.67,261.26,260.67,260.9,27323.0
2019-03-20 15:50:00,260.86,260.86,260.17,260.4,34064.0,260.86,260.86,260.17,260.4,34064.0
2019-03-20 15:55:00,260.37,260.41,259.56,259.64,159835.0,260.37,260.41,259.56,259.64,159835.0
2019-03-21 09:30:00,259.0,259.92,258.4,259.74,41791.0,259.0,259.92,258.4,259.74,41791.0
2019-03-21 09:35:00,260.0,261.65,259.93,261.3,17231.0,260.0,261.65,259.93,261.3,17231.0
2019-03-21 09:40:00,261.4,261.82,260.92,261.36,16113.0,261.4,261.82,260.92,261.36,16113.0
2019-03-21 09:45:00,261.49,262.14,261.24,262.1,18797.0,261.49,262.14,261.24,262.1,18797.0
2019-03-21 09:50:00,262.03,262.35,261.73,262.21,32088.0,262.03,262.35,261.73,262.21,32088.0
2019-03-21 09:55:00,262.11,262.11,261.12,261.12,16715.0,262.11,262.11,261.12,261.12,16715.0
2019-03-21 10:00:00,261.18,261.5,261.05,261.18,17500.0,261.18,261.5,261.05,261.18,17500.0
2019-03-21 10:05:00,261.2,261.96,261.2,261.42,17364.0,261.2,261.96,261.2,261.42,17364.0
2019-03-21 10:10:00,261.44,261.77,261.27,261.27,14209.0,261.44,261.77,261.27,261.27,14209.0
2019-03-21 10:15:00,261.3,261.31,260.89,260.89,8977.0,261.3,261.31,260.89,260.89,8977.0
2019-03-21 10:20:00,260.97,261.06,260.74,261.06,7616.0,260.97,261.06,260.74,261.06,7616.0
2019-03-21 10:25:00,261.06,261.46,261.05,261.42,9521.0,261.06,261.46,261.05,261.42,9521.0
2019-03-21 10:30:00,261.43,261.6,261.16,261.38,10711.0,261.43,261.6,261.16,261.38,10711.0
2019-03-21 10:35:00,261.5,261.72,261.14,261.65,7293.0,261.5,261.72,261.14,261.65,7293.0
2019-03-21 10:40:00,261.74,261.74,261.32,261.59,6421.0,261.74,261.74,261.32,261.59,6421.0
2019-03-21 10:45:00,261.63,261.69,261.24,261.34,7084.0,261.63,261.69,261.24,261.34,7084.0
2019-03-21 10:50:00,261.29,261.92,261.22,261.92,27063.0,261.29,261.92,261.22,261.92,27063.0
2019-03-21 10:55:00,261.87,261.88,261.35,261.69,7966.0,261.87,261.88,261.35,261.69,7966.0
2019-03-21 11:00:00,261.72,262.0,261.36,261.89,30097.0,261.72,262.0,261.36,261.89,30097.0
2019-03-21 11:05:00,261.94,261.98,261.32,261.53,15426.0,261.94,261.98,261.32,261.53,15426.0
2019-03-21 11:10:00,261.59,261.8,261.47,261.68,10614.0,261.59,261.8,261.47,261.68,10614.0
2019-03-21 11:15:00,261.68,261.87,261.53,261.67,16205.0,261.68,261.87,261.53,261.67,16205.0
2019-03-21 11:20:00,261.68,261.99,261.64,261.78,13911.0,261.68,261.99,261.64,261.78,13911.0
2019-03-21 11:25:00,261.8,261.84,261.4,261.42,12046.0,261.8,261.84,261.4,261.42,12046.0
2019-03-21 11:30:00,261.41,261.41,260.87,260.9,22342.0,261.41,261.41,260.87,260.9,22342.0
2019-03-21 11:35:00,260.84,261.24,260.81,261.19,46367.0,260.84,261.24,260.81,261.19,46367.0
2019-03-21 11:40:00,261.13,261.62,261.1,261.33,14238.0,261.13,261.62,261.1,261.33,14238.0
2019-03-21 11:45:00,261.41,261.78,261.38,261.48,13536.0,261.41,261.78,261.38,261.48,13536.0
2019-03-21 11:50:00,261.57,261.67,261.45,261.52,10303.0,261.57,261.67,261.45,261.52,10303.0
2019-03-21 11:55:00,261.46,261.6,261.24,261.55,20328.0,261.46,261.6,261.24,261.55,20328.0
2019-03-21 12:00:00,261.55,261.61,261.43,261.53,6656.0,261.55,261.61,261.43,261.53,6656.0
2019-03-21 12:05:00,261.71,261.94,261.59,261.76,18682.0,261.71,261.94,261.59,261.76,18682.0
2019-03-21 12:10:00,261.76,262.11,261.76,262.11,11513.0,261.76,262.11,261.76,262.11,11513.0
2019-03-21 12:15:00,262.14,262.16,261.78,261.78,8153.0,262.14,262.16,261.78,261.78,8153.0
2019-03-21 12:20:00,261.82,262.06,261.54,261.54,9378.0,261.82,262.06,261.54,261.54,9378.0
2019-03-21 12:25:00,261.5,261.54,261.1,261.13,9809.0,261.5,261.54,261.1,261.13,9809.0
2019-03-21 12:30:00,261.15,261.45,261.02,261.26,7817.0,261.15,261.45,261.02,261.26,7817.0
2019-03-21 12:35:00,261.37,261.37,261.03,261.25,7432.0,261.37,261.37,261.03,261.25,7432.0
2019-03-21 12:40:00,261.26,261.43,261.12,261.35,4567.0,261.26,261.43,261.12,261.35,4567.0
2019-03-21 12:45:00,261.43,261.59,261.25,261.55,5280.0,261.43,261.59,261.25,261.55,5280.0
2019-03-21 12:50:00,261.54,261.64,261.34,261.48,6206.0,261.54,261.64,261.34,261.48,6206.0
2019-03-21 12:55:00,261.49,261.5,261.3,261.48,4667.0,261.49,261.5,261.3,261.48,4667.0
2019-03-21 13:00:00,261.43,261.69,261.43,261.68,10488.0,261.43,261.69,261.43,261.68,10488.0
2019-03-21 13:05:00,261.67,261.97,261.66,261.91,6030.0,261.67,261.97,261.66,261.91,6030.0
2019-03-21 13:10:00,261.87,262.0,261.83,261.95,6320.0,261.87,262.0,261.83,261.95,6320.0
2019-03-21 13:15:00,261.94,262.0,261.8,261.87,8211.0,261.94,262.0,261.8,261.87,8211.0
2019-03-21 13:20:00,261.83,261.97,261.73,261.97,6918.0,261.83,261.97,261.73,261.97,6918.0
2019-03-21 13:25:00,261.94,262.27,261.94,262.27,18948.0,261.94,262.27,261.94,262.27,18948.0
2019-03-21 13:30:00,262.21,262.29,262.15,262.18,13016.0,262.21,262.29,262.15,262.18,13016.0
2019-03-21 13:35:00,262.18,262.26,262.02,262.06,8483.0,262.18,262.26,262.02,262.06,8483.0
2019-03-21 13:40:00,262.08,262.26,261.95,262.25,8627.0,262.08,262.26,261.95,262.25,8627.0
2019-03-21 13:45:00,262.25,262.27,262.13,262.18,13851.0,262.25,262.27,262.13,262.18,13851.0
2019-03-21 13:50:00,262.23,262.26,262.08,262.24,6981.0,262.23,262.26,262.08,262.24,6981.0
2019-03-21 13:55:00,262.24,262.26,261.96,262.25,8833.0,262.24,262.26,261.96,262.25,8833.0
2019-03-21 14:00:00,262.23,262.3,262.08,262.24,15354.0,262.23,262.3,262.08,262.24,15354.0
2019-03-21 14:05:00,262.25,262.33,262.16,262.22,8854.0,262.25,262.33,262.16,262.22,8854.0
2019-03-21 14:10:00,262.2,262.35,262.16,262.21,9725.0,262.2,262.35,262.16,262.21,9725.0
2019-03-21 14:15:00,262.2,262.69,262.14,262.63,21028.0,262.2,262.69,262.14,262.63,21028.0
2019-03-21 14:20:00,262.65,262.88,262.57,262.84,14510.0,262.65,262.88,262.57,262.84,14510.0
2019-03-21 14:25:00,262.85,262.89,262.53,262.71,17480.0,262.85,262.89,262.53,262.71,17480.0
2019-03-21 14:30:00,262.79,262.79,262.55,262.57,12406.0,262.79,262.79,262.55,262.57,12406.0
2019-03-21 14:35:00,262.57,262.98,262.57,262.89,13243.0,262.57,262.98,262.57,262.89,13243.0
2019-03-21 14:40:00,262.89,263.17,262.82,263.12,15515.0,262.89,263.17,262.82,263.12,15515.0
2019-03-21 14:45:00,263.12,263.52,263.03,263.51,22445.0,263.12,263.52,263.03,263.51,22445.0
2019-03-21 14:50:00,263.47,263.61,263.38,263.41,22179.0,263.47,263.61,263.38,263.41,22179.0
2019-03-21 14:55:00,263.38,263.47,263.26,263.46,9966.0,263.38,263.47,263.26,263.46,9966.0
2019-03-21 15:00:00,263.47,263.49,263.12,263.3,15086.0,263.47,263.49,263.12,263.3,15086.0
2019-03-21 15:05:00,263.37,263.74,263.36,263.36,36011.0,263.37,263.74,263.36,263.36,36011.0
2019-03-21 15:10:00,263.38,263.4,262.83,262.86,14361.0,263.38,263.4,262.83,262.86,14361.0
2019-03-21 15:15:00,262.85,263.14,262.78,263.14,13450.0,262.85,263.14,262.78,263.14,13450.0
2019-03-21 15:20:00,263.11,263.38,263.06,263.36,18723.0,263.11,263.38,263.06,263.36,18723.0
2019-03-21 15:25:00,263.34,263.45,263.05,263.2,25993.0,263.34,263.45,263.05,263.2,25993.0
2019-03-21 15:30:00,263.19,263.3,263.0,263.09,44997.0,263.19,263.3,263.0,263.09,44997.0
2019-03-21 15:35:00,263.11,263.35,262.99,263.21,35956.0,263.11,263.35,262.99,263.21,35956.0
2019-03-21 15:40:00,263.16,263.55,263.15,263.41,52255.0,263.16,263.55,263.15,263.41,52255.0
2019-03-21 15:45:00,263.32,263.39,262.87,262.99,22851.0,263.32,263.39,262.87,262.99,22851.0
2019-03-21 15:50:00,262.99,263.22,262.87,263.05,47780.0,262.99,263.22,262.87,263.05,47780.0
2019-03-21 15:55:00,263.06,264.34,263.02,264.29,246328.0,263.06,264.34,263.02,264.29,246328.0
2019-03-22 09:30:00,263.47,263.91,263.01,263.86,78052.0,263.47,263.91,263.01,263.86,78052.0
2019-03-22 09:35:00,263.77,263.77,262.5,263.07,26265.0,263.77,263.77,262.5,263.07,26265.0
2019-03-22 09:40:00,262.92,263.09,262.51,262.78,22525.0,262.92,263.09,262.51,262.78,22525.0
2019-03-22 09:45:00,262.88,262.88,261.26,261.69,25835.0,262.88,262.88,261.26,261.69,25835.0
2019-03-22 09:50:00,261.63,262.2,260.87,260.87,37456.0,261.63,262.2,260.87,260.87,37456.0
2019-03-22 09:55:00,260.69,261.31,260.48,261.31,21591.0,260.69,261.31,260.48,261.31,21591.0
2019-03-22 10:00:00,261.1,262.2,261.1,261.86,21861.0,261.1,262.2,261.1,261.86,21861.0
2019-03-22 10:05:00,261.92,262.87,261.84,262.73,15617.0,261.92,262.87,261.84,262.73,15617.0
2019-03-22 10:10:00,262.53,263.79,262.46,263.73,38112.0,262.53,263.79,262.46,263.73,38112.0
2019-03-22 10:15:00,263.74,264.64,263.61,264.42,44407.0,263.74,264.64,263.61,264.42,44407.0
2019-03-22 10:20:00,264.41,264.61,264.15,264.5,53260.0,264.41,264.61,264.15,264.5,53260.0
2019-03-22 10:25:00,264.55,264.62,263.75,264.34,38442.0,264.55,264.62,263.75,264.34,38442.0
2019-03-22 10:30:00,264.39,264.48,263.73,263.78,20549.0,264.39,264.48,263.73,263.78,20549.0
2019-03-22 10:35:00,263.85,264.3,263.74,264.13,11660.0,263.85,264.3,263.74,264.13,11660.0
2019-03-22 10:40:00,264.08,264.1,263.32,263.73,14578.0,264.08,264.1,263.32,263.73,14578.0
2019-03-22 10:45:00,263.65,263.68,263.14,263.22,28489.0,263.65,263.68,263.14,263.22,28489.0
2019-03-22 10:50:00,263.21,263.51,262.93,263.45,29821.0,263.21,263.51,262.93,263.45,29821.0
2019-03-22 10:55:00,263.41,263.91,263.37,263.43,25415.0,263.41,263.91,263.37,263.43,25415.0
2019-03-22 11:00:00,263.43,263.77,263.19,263.59,33318.0,263.43,263.77,263.19,263.59,33318.0
2019-03-22 11:05:00,263.51,263.72,262.63,262.71,24434.0,263.51,263.72,262.63,262.71,24434.0
2019-03-22 11:10:00,262.76,262.81,262.34,262.66,42969.0,262.76,262.81,262.34,262.66,42969.0
2019-03-22 11:15:00,262.71,262.73,261.7,262.31,35648.0,262.71,262.73,261.7,262.31,35648.0
2019-03-22 11:20:00,262.13,262.13,261.56,261.86,25902.0,262.13,262.13,261.56,261.86,25902.0
2019-03-22 11:25:00,261.87,262.23,261.54,261.54,24328.0,261.87,262.23,261.54,261.54,24328.0
2019-03-22 11:30:00,261.53,261.71,261.32,261.49,21066.0,261.53,261.71,261.32,261.49,21066.0
2019-03-22 11:35:00,261.49,261.89,261.08,261.32,35473.0,261.49,261.89,261.08,261.32,35473.0
2019-03-22 11:40:00,261.34,261.62,260.81,260.97,59955.0,261.34,261.62,260.81,260.97,59955.0
2019-03-22 11:45:00,260.88,261.19,260.4,261.17,29513.0,260.88,261.19,260.4,261.17,29513.0
2019-03-22 11:50:00,261.05,261.26,260.26,260.36,32765.0,261.05,261.26,260.26,260.36,32765.0
2019-03-22 11:55:00,260.41,260.69,260.02,260.12,23369.0,260.41,260.69,260.02,260.12,23369.0
2019-03-22 12:00:00,260.14,261.28,260.03,261.12,23640.0,260.14,261.28,260.03,261.12,23640.0
2019-03-22 12:05:00,261.07,261.58,261.0,261.53,21322.0,261.07,261.58,261.0,261.53,21322.0
2019-03-22 12:10:00,261.44,261.56,261.25,261.29,34889.0,261.44,261.56,261.25,261.29,34889.0
2019-03-22 12:15:00,261.24,261.89,261.11,261.34,20116.0,261.24,261.89,261.11,261.34,20116.0
2019-03-22 12:20:00,261.38,262.33,261.33,262.06,21321.0,261.38,262.33,261.33,262.06,21321.0
2019-03-22 12:25:00,262.13,262.18,261.64,261.88,12786.0,262.13,262.18,261.64,261.88,12786.0
2019-03-22 12:30:00,261.79,262.44,261.69,262.28,22830.0,261.79,262.44,261.69,262.28,22830.0
2019-03-22 12:35:00,262.26,262.27,261.64,261.69,9008.0,262.26,262.27,261.64,261.69,9008.0
2019-03-22 12:40:00,261.63,261.77,261.35,261.51,24476.0,261.63,261.77,261.35,261.51,24476.0
2019-03-22 12:45:00,261.55,261.87,261.45,261.61,21611.0,261.55,261.87,261.45,261.61,21611.0
2019-03-22 12:50:00,261.67,262.32,261.56,262.22,12834.0,261.67,262.32,261.56,262.22,12834.0
2019-03-22 12:55:00,262.13,262.18,261.83,262.0,7822.0,262.13,262.18,261.83,262.0,7822.0
2019-03-22 13:00:00,261.92,262.25,261.77,261.77,10411.0,261.92,262.25,261.77,261.77,10411.0
2019-03-22 13:05:00,261.72,262.23,261.68,262.23,8050.0,261.72,262.23,261.68,262.23,8050.0
2019-03-22 13:10:00,262.17,262.17,261.71,261.86,7118.0,262.17,262.17,261.71,261.86,7118.0
2019-03-22 13:15:00,261.87,262.08,261.57,262.01,14131.0,261.87,262.08,261.57,262.01,14131.0
2019-03-22 13:20:00,262.02,262.14,261.56,261.74,18327.0,262.02,262.14,261.56,261.74,18327.0
2019-03-22 13:25:00,261.68,261.76,261.21,261.41,6933.0,261.68,261.76,261.21,261.41,6933.0
2019-03-22 13:30:00,261.37,261.74,261.32,261.35,8720.0,261.37,261.74,261.32,261.35,8720.0
2019-03-22 13:35:00,261.38,261.44,260.96,261.01,8801.0,261.38,261.44,260.96,261.01,8801.0
2019-03-22 13:40:00,261.05,261.37,261.0,261.35,11663.0,261.05,261.37,261.0,261.35,11663.0
2019-03-22 13:45:00,261.38,261.44,261.01,261.01,8262.0,261.38,261.44,261.01,261.01,8262.0
2019-03-22 13:50:00,261.0,261.12,260.64,260.78,10206.0,261.0,261.12,260.64,260.78,10206.0
2019-03-22 13:55:00,260.69,260.76,260.36,260.44,12031.0,260.69,260.76,260.36,260.44,12031.0
2019-03-22 14:00:00,260.45,261.04,260.45,260.98,13708.0,260.45,261.04,260.45,260.98,13708.0
2019-03-22 14:05:00,261.08,261.12,260.8,261.01,8159.0,261.08,261.12,260.8,261.01,8159.0
2019-03-22 14:10:00,260.97,261.45,260.97,261.34,15487.0,260.97,261.45,260.97,261.34,15487.0
2019-03-22 14:15:00,261.42,261.69,261.42,261.53,19742.0,261.42,261.69,261.42,261.53,19742.0
2019-03-22 14:20:00,261.55,261.87,261.49,261.72,12100.0,261.55,261.87,261.49,261.72,12100.0
2019-03-22 14:25:00,261.75,261.8,261.55,261.69,16275.0,261.75,261.8,261.55,261.69,16275.0
2019-03-22 14:30:00,261.61,261.89,261.45,261.45,24095.0,261.61,261.89,261.45,261.45,24095.0
2019-03-22 14:35:00,261.5,261.9,261.42,261.9,18847.0,261.5,261.9,261.42,261.9,18847.0
2019-03-22 14:40:00,261.91,262.16,261.87,262.07,12170.0,261.91,262.16,261.87,262.07,12170.0
2019-03-22 14:45:00,262.12,262.49,262.05,262.27,25299.0,262.12,262.49,262.05,262.27,25299.0
2019-03-22 14:50:00,262.36,262.47,262.13,262.21,12470.0,262.36,262.47,262.13,262.21,12470.0
2019-03-22 14:55:00,262.24,262.49,262.24,262.38,27315.0,262.24,262.49,262.24,262.38,27315.0
2019-03-22 15:00:00,262.41,262.69,262.18,262.18,24724.0,262.41,262.69,262.18,262.18,24724.0
2019-03-22 15:05:00,262.25,262.57,262.25,262.44,26617.0,262.25,262.57,262.25,262.44,26617.0
2019-03-22 15:10:00,262.44,262.56,262.3,262.47,31398.0,262.44,262.56,262.3,262.47,31398.0
2019-03-22 15:15:00,262.49,262.58,262.2,262.38,25319.0,262.49,262.58,262.2,262.38,25319.0
2019-03-22 15:20:00,262.39,262.54,262.34,262.5,25713.0,262.39,262.54,262.34,262.5,25713.0
2019-03-22 15:25:00,262.48,262.54,261.93,261.94,29311.0,262.48,262.54,261.93,261.94,29311.0
2019-03-22 15:30:00,261.91,261.91,261.05,261.06,45861.0,261.91,261.91,261.05,261.06,45861.0
2019-03-22 15:35:00,261.06,261.51,260.87,261.26,34704.0,261.06,261.51,260.87,261.26,34704.0
2019-03-22 15:40:00,261.26,261.37,260.83,260.88,43322.0,261.26,261.37,260.83,260.88,43322.0
2019-03-22 15:45:00,260.9,261.34,260.9,261.3,44557.0,260.9,261.34,260.9,261.3,44557.0
2019-03-22 15:50:00,261.31,261.31,260.77,261.11,61885.0,261.31,261.31,260.77,261.11,61885.0
2019-03-22 15:55:00,260.97,261.03,259.52,259.66,295863.0,260.97,261.03,259.52,259.66,295863.0
2019-03-25 09:30:00,259.59,259.59,257.1,258.27,59129.0,259.59,259.59,257.1,258.27,59129.0
2019-03-25 09:35:00,258.44,261.8,258.32,261.65,44462.0,258.44,261.8,258.32,261.65,44462.0
2019-03-25 09:40:00,261.52,261.64,260.42,260.53,52169.0,261.52,261.64,260.42,260.53,52169.0
2019-03-25 09:45:00,260.46,260.48,258.89,259.13,38206.0,260.46,260.48,258.89,259.13,38206.0
2019-03-25 09:50:00,259.12,259.6,258.93,259.1,12854.0,259.12,259.6,258.93,259.1,12854.0
2019-03-25 09:55:00,259.11,260.3,258.78,259.88,22762.0,259.11,260.3,258.78,259.88,22762.0
2019-03-25 10:00:00,260.09,260.67,260.02,260.13,19583.0,260.09,260.67,260.02,260.13,19583.0
2019-03-25 10:05:00,260.22,260.75,259.97,260.45,13896.0,260.22,260.75,259.97,260.45,13896.0
2019-03-25 10:10:00,260.33,260.63,259.64,259.65,14505.0,260.33,260.63,259.64,259.65,14505.0
2019-03-25 10:15:00,259.75,260.71,259.75,260.7,13530.0,259.75,260.71,259.75,260.7,13530.0
2019-03-25 10:20:00,260.54,260.65,259.9,260.1,15257.0,260.54,260.65,259.9,260.1,15257.0
2019-03-25 10:25:00,260.12,260.83,260.11,260.66,14832.0,260.12,260.83,260.11,260.66,14832.0
2019-03-25 10:30:00,260.8,261.58,260.54,261.3,31900.0,260.8,261.58,260.54,261.3,31900.0
2019-03-25 10:35:00,261.22,261.22,260.7,260.99,12629.0,261.22,261.22,260.7,260.99,12629.0
2019-03-25 10:40:00,260.98,261.57,260.64,261.4,10899.0,260.98,261.57,260.64,261.4,10899.0
2019-03-25 10:45:00,261.42,262.0,261.29,261.94,14480.0,261.42,262.0,261.29,261.94,14480.0
2019-03-25 10:50:00,261.94,262.63,261.94,262.21,18330.0,261.94,262.63,261.94,262.21,18330.0
2019-03-25 10:55:00,262.22,262.6,261.83,261.84,20730.0,262.22,262.6,261.83,261.84,20730.0
2019-03-25 11:00:00,261.8,261.81,261.37,261.58,11259.0,261.8,261.81,261.37,261.58,11259.0
2019-03-25 11:05:00,261.58,262.0,261.51,261.53,14146.0,261.58,262.0,261.51,261.53,14146.0
2019-03-25 11:10:00,261.56,261.98,261.23,261.85,16795.0,261.56,261.98,261.23,261.85,16795.0
2019-03-25 11:15:00,261.73,261.88,261.52,261.88,13961.0,261.73,261.88,261.52,261.88,13961.0
2019-03-25 11:20:00,261.9,262.14,261.69,261.92,29743.0,261.9,262.14,261.69,261.92,29743.0
2019-03-25 11:25:00,261.94,262.44,261.94,262.21,15503.0,261.94,262.44,261.94,262.21,15503.0
2019-03-25 11:30:00,262.3,262.3,261.67,261.79,14462.0,262.3,262.3,261.67,261.79,14462.0
2019-03-25 11:35:00,261.9,262.97,261.66,262.97,25529.0,261.9,262.97,261.66,262.97,25529.0
2019-03-25 11:40:00,262.92,262.94,262.16,262.16,19653.0,262.92,262.94,262.16,262.16,19653.0
2019-03-25 11:45:00,262.09,262.15,261.34,261.54,26315.0,262.09,262.15,261.34,261.54,26315.0
2019-03-25 11:50:00,261.55,262.37,261.54,262.18,22669.0,261.55,262.37,261.54,262.18,22669.0
2019-03-25 11:55:00,262.07,262.38,261.76,262.19,19118.0,262.07,262.38,261.76,262.19,19118.0
2019-03-25 12:00:00,262.2,262.25,261.68,261.8,10519.0,262.2,262.25,261.68,261.8,10519.0
2019-03-25 12:05:00,261.78,262.36,261.77,262.2,11024.0,261.78,262.36,261.77,262.2,11024.0
2019-03-25 12:10:00,262.19,262.65,262.13,262.49,14522.0,262.19,262.65,262.13,262.49,14522.0
2019-03-25 12:15:00,262.51,262.88,262.32,262.76,9260.0,262.51,262.88,262.32,262.76,9260.0
2019-03-25 12:20:00,262.77,262.83,262.56,262.74,7250.0,262.77,262.83,262.56,262.74,7250.0
2019-03-25 12:25:00,262.7,262.84,262.62,262.64,13701.0,262.7,262.84,262.62,262.64,13701.0
2019-03-25 12:30:00,262.64,262.71,262.03,262.2,13884.0,262.64,262.71,262.03,262.2,13884.0
2019-03-25 12:35:00,262.19,262.23,261.72,261.85,11064.0,262.19,262.23,261.72,261.85,11064.0
2019-03-25 12:40:00,261.86,262.18,261.81,262.04,19751.0,261.86,262.18,261.81,262.04,19751.0
2019-03-25 12:45:00,262.01,262.11,261.7,261.95,17092.0,262.01,262.11,261.7,261.95,17092.0
2019-03-25 12:50:00,261.95,262.03,261.77,262.01,9968.0,261.95,262.03,261.77,262.01,9968.0
2019-03-25 12:55:00,262.03,262.27,261.98,262.26,11959.0,262.03,262.27,261.98,262.26,11959.0
2019-03-25 13:00:00,262.28,262.41,261.73,261.88,10688.0,262.28,262.41,261.73,261.88,10688.0
2019-03-25 13:05:00,261.83,262.32,261.7,262.19,15605.0,261.83,262.32,261.7,262.19,15605.0
2019-03-25 13:10:00,262.12,263.12,262.08,262.66,20947.0,262.12,263.12,262.08,262.66,20947.0
2019-03-25 13:15:00,262.66,262.66,262.12,262.28,8500.0,262.66,262.66,262.12,262.28,8500.0
2019-03-25 13:20:00,262.27,262.37,261.69,261.83,10928.0,262.27,262.37,261.69,261.83,10928.0
2019-03-25 13:25:00,261.81,261.9,261.63,261.73,9196.0,261.81,261.9,261.63,261.73,9196.0
2019-03-25 13:30:00,261.72,261.85,261.32,261.64,9166.0,261.72,261.85,261.32,261.64,9166.0
2019-03-25 13:35:00,261.62,262.46,261.6,262.07,20463.0,261.62,262.46,261.6,262.07,20463.0
2019-03-25 13:40:00,262.01,262.13,261.8,261.84,22349.0,262.01,262.13,261.8,261.84,22349.0
2019-03-25 13:45:00,261.89,261.9,261.29,261.42,19974.0,261.89,261.9,261.29,261.42,19974.0
2019-03-25 13:50:00,261.36,261.49,261.08,261.11,8582.0,261.36,261.49,261.08,261.11,8582.0
2019-03-25 13:55:00,261.1,261.53,261.1,261.37,13213.0,261.1,261.53,261.1,261.37,13213.0
2019-03-25 14:00:00,261.37,261.98,261.34,261.54,11280.0,261.37,261.98,261.34,261.54,11280.0
2019-03-25 14:05:00,261.62,261.62,261.37,261.4,9045.0,261.62,261.62,261.37,261.4,9045.0
2019-03-25 14:10:00,261.34,261.57,261.27,261.39,10983.0,261.34,261.57,261.27,261.39,10983.0
2019-03-25 14:15:00,261.49,261.68,261.07,261.16,16366.0,261.49,261.68,261.07,261.16,16366.0
2019-03-25 14:20:00,261.18,261.3,260.91,261.11,8774.0,261.18,261.3,260.91,261.11,8774.0
2019-03-25 14:25:00,261.07,261.44,261.02,261.33,19043.0,261.07,261.44,261.02,261.33,19043.0
2019-03-25 14:30:00,261.39,261.9,261.39,261.69,18156.0,261.39,261.9,261.39,261.69,18156.0
2019-03-25 14:35:00,261.75,261.9,261.66,261.82,10511.0,261.75,261.9,261.66,261.82,10511.0
2019-03-25 14:40:00,261.69,262.2,261.69,262.1,12931.0,261.69,262.2,261.69,262.1,12931.0
2019-03-25 14:45:00,262.1,262.14,261.91,261.96,14433.0,262.1,262.14,261.91,261.96,14433.0
2019-03-25 14:50:00,261.97,262.08,261.84,262.06,8808.0,261.97,262.08,261.84,262.06,8808.0
2019-03-25 14:55:00,262.07,262.14,261.91,262.11,10830.0,262.07,262.14,261.91,262.11,10830.0
2019-03-25 15:00:00,262.15,262.3,262.02,262.13,12926.0,262.15,262.3,262.02,262.13,12926.0
2019-03-25 15:05:00,262.09,262.26,262.02,262.26,18845.0,262.09,262.26,262.02,262.26,18845.0
2019-03-25 15:10:00,262.27,262.62,262.27,262.62,15531.0,262.27,262.62,262.27,262.62,15531.0
2019-03-25 15:15:00,262.59,262.7,262.38,262.4,14863.0,262.59,262.7,262.38,262.4,14863.0
2019-03-25 15:20:00,262.42,262.57,262.24,262.44,20215.0,262.42,262.57,262.24,262.44,20215.0
2019-03-25 15:25:00,262.44,262.55,262.23,262.35,21900.0,262.44,262.55,262.23,262.35,21900.0
2019-03-25 15:30:00,262.32,262.5,262.2,262.21,23707.0,262.32,262.5,262.2,262.21,23707.0
2019-03-25 15:35:00,262.17,262.39,262.16,262.18,28404.0,262.17,262.39,262.16,262.18,28404.0
2019-03-25 15:40:00,262.2,262.51,262.11,262.45,25995.0,262.2,262.51,262.11,262.45,25995.0
2019-03-25 15:45:00,262.45,262.51,261.89,261.93,61326.0,262.45,262.51,261.89,261.93,61326.0
2019-03-25 15:50:00,261.97,262.5,261.92,262.12,60945.0,261.97,262.5,261.92,262.12,60945.0
2019-03-25 15:55:00,262.11,262.54,261.88,262.18,123005.0,262.11,262.54,261.88,262.18,123005.0
2019-03-26 09:30:00,264.74,265.13,263.86,264.07,88331.0,264.74,265.13,263.86,264.07,88331.0
2019-03-26 09:35:00,264.0,264.77,263.84,264.6,30231.0,264.0,264.77,263.84,264.6,30231.0
2019-03-26 09:40:00,264.55,264.92,263.96,264.92,25380.0,264.55,264.92,263.96,264.92,25380.0
2019-03-26 09:45:00,264.99,265.56,264.81,265.56,68184.0,264.99,265.56,264.81,265.56,68184.0
2019-03-26 09:50:00,265.69,266.72,265.62,266.02,54383.0,265.69,266.72,265.62,266.02,54383.0
2019-03-26 09:55:00,266.03,266.99,265.88,266.91,77805.0,266.03,266.99,265.88,266.91,77805.0
2019-03-26 10:00:00,267.0,267.74,266.68,267.07,72978.0,267.0,267.74,266.68,267.07,72978.0
2019-03-26 10:05:00,267.21,267.31,266.51,266.51,33041.0,267.21,267.31,266.51,266.51,33041.0
2019-03-26 10:10:00,266.52,266.77,266.3,266.44,27116.0,266.52,266.77,266.3,266.44,27116.0
2019-03-26 10:15:00,266.43,266.57,265.81,266.04,27895.0,266.43,266.57,265.81,266.04,27895.0
2019-03-26 10:20:00,266.04,266.06,265.45,265.48,27722.0,266.04,266.06,265.45,265.48,27722.0
2019-03-26 10:25:00,265.53,265.82,265.35,265.56,65670.0,265.53,265.82,265.35,265.56,65670.0
2019-03-26 10:30:00,265.6,265.63,265.23,265.44,44763.0,265.6,265.63,265.23,265.44,44763.0
2019-03-26 10:35:00,265.33,265.77,265.05,265.56,18812.0,265.33,265.77,265.05,265.56,18812.0
2019-03-26 10:40:00,265.51,265.93,265.5,265.62,15096.0,265.51,265.93,265.5,265.62,15096.0
2019-03-26 10:45:00,265.71,266.82,265.71,266.68,29570.0,265.71,266.82,265.71,266.68,29570.0
2019-03-26 10:50:00,266.76,266.84,266.58,266.75,19910.0,266.76,266.84,266.58,266.75,19910.0
2019-03-26 10:55:00,266.8,266.95,266.63,266.75,46191.0,266.8,266.95,266.63,266.75,46191.0
2019-03-26 11:00:00,266.78,266.86,266.52,266.76,24311.0,266.78,266.86,266.52,266.76,24311.0
2019-03-26 11:05:00,266.76,266.82,266.6,266.82,15461.0,266.76,266.82,266.6,266.82,15461.0
2019-03-26 11:10:00,266.83,267.29,266.62,267.08,31282.0,266.83,267.29,266.62,267.08,31282.0
2019-03-26 11:15:00,267.1,267.3,266.32,266.43,20073.0,267.1,267.3,266.32,266.43,20073.0
2019-03-26 11:20:00,266.49,266.55,266.16,266.47,15526.0,266.49,266.55,266.16,266.47,15526.0
2019-03-26 11:25:00,266.52,266.72,266.45,266.61,32773.0,266.52,266.72,266.45,266.61,32773.0
2019-03-26 11:30:00,266.65,266.72,266.39,266.48,18744.0,266.65,266.72,266.39,266.48,18744.0
2019-03-26 11:35:00,266.56,266.56,266.2,266.48,14281.0,266.56,266.56,266.2,266.48,14281.0
2019-03-26 11:40:00,266.47,266.55,266.04,266.11,10669.0,266.47,266.55,266.04,266.11,10669.0
2019-03-26 11:45:00,266.09,266.09,265.46,265.59,7441.0,266.09,266.09,265.46,265.59,7441.0
2019-03-26 11:50:00,265.58,265.63,265.09,265.28,10202.0,265.58,265.63,265.09,265.28,10202.0
2019-03-26 11:55:00,265.21,265.71,265.16,265.63,15847.0,265.21,265.71,265.16,265.63,15847.0
2019-03-26 12:00:00,265.69,265.94,265.64,265.91,18331.0,265.69,265.94,265.64,265.91,18331.0
2019-03-26 12:05:00,265.92,266.36,265.79,266.32,21692.0,265.92,266.36,265.79,266.32,21692.0
2019-03-26 12:10:00,266.3,266.47,266.15,266.15,11228.0,266.3,266.47,266.15,266.15,11228.0
2019-03-26 12:15:00,266.22,266.5,266.16,266.34,10240.0,266.22,266.5,266.16,266.34,10240.0
2019-03-26 12:20:00,266.4,266.41,265.34,265.44,9937.0,266.4,266.41,265.34,265.44,9937.0
2019-03-26 12:25:00,265.39,265.52,265.16,265.34,6798.0,265.39,265.52,265.16,265.34,6798.0
2019-03-26 12:30:00,265.29,265.46,265.12,265.36,11267.0,265.29,265.46,265.12,265.36,11267.0
2019-03-26 12:35:00,265.37,265.48,264.83,265.16,46406.0,265.37,265.48,264.83,265.16,46406.0
2019-03-26 12:40:00,265.22,265.26,264.84,264.99,14570.0,265.22,265.26,264.84,264.99,14570.0
2019-03-26 12:45:00,264.96,265.19,264.64,264.72,30258.0,264.96,265.19,264.64,264.72,30258.0
2019-03-26 12:50:00,264.76,265.16,264.75,265.07,21127.0,264.76,265.16,264.75,265.07,21127.0
2019-03-26 12:55:00,265.11,265.3,265.04,265.25,10204.0,265.11,265.3,265.04,265.25,10204.0
2019-03-26 13:00:00,265.25,265.58,265.1,265.43,18444.0,265.25,265.58,265.1,265.43,18444.0
2019-03-26 13:05:00,265.47,265.57,265.35,265.54,13320.0,265.47,265.57,265.35,265.54,13320.0
2019-03-26 13:10:00,265.54,265.67,265.45,265.59,15399.0,265.54,265.67,265.45,265.59,15399.0
2019-03-26 13:15:00,265.59,265.86,265.59,265.81,24422.0,265.59,265.86,265.59,265.81,24422.0
2019-03-26 13:20:00,265.81,265.81,265.44,265.57,23327.0,265.81,265.81,265.44,265.57,23327.0
2019-03-26 13:25:00,265.54,265.68,265.33,265.65,18959.0,265.54,265.68,265.33,265.65,18959.0
2019-03-26 13:30:00,265.64,265.66,265.27,265.3,11198.0,265.64,265.66,265.27,265.3,11198.0
2019-03-26 13:35:00,265.27,265.28,264.81,265.07,16695.0,265.27,265.28,264.81,265.07,16695.0
2019-03-26 13:40:00,265.09,265.22,264.98,265.1,13059.0,265.09,265.22,264.98,265.1,13059.0
2019-03-26 13:45:00,265.12,265.47,265.12,265.41,15000.0,265.12,265.47,265.12,265.41,15000.0
2019-03-26 13:50:00,265.38,265.49,264.99,265.02,25094.0,265.38,265.49,264.99,265.02,25094.0
2019-03-26 13:55:00,265.0,265.05,264.53,264.57,25487.0,265.0,265.05,264.53,264.57,25487.0
2019-03-26 14:00:00,264.56,264.7,264.35,264.45,14568.0,264.56,264.7,264.35,264.45,14568.0
2019-03-26 14:05:00,264.43,264.69,264.42,264.55,18037.0,264.43,264.69,264.42,264.55,18037.0
2019-03-26 14:10:00,264.55,264.57,264.23,264.32,11454.0,264.55,264.57,264.23,264.32,11454.0
2019-03-26 14:15:00,264.34,264.59,264.34,264.56,9885.0,264.34,264.59,264.34,264.56,9885.0
2019-03-26 14:20:00,264.54,264.6,264.18,264.29,11324.0,264.54,264.6,264.18,264.29,11324.0
2019-03-26 14:25:00,264.28,264.39,263.9,263.97,15123.0,264.28,264.39,263.9,263.97,15123.0
2019-03-26 14:30:00,263.97,264.26,263.92,264.26,20828.0,263.97,264.26,263.92,264.26,20828.0
2019-03-26 14:35:00,264.19,264.6,264.18,264.5,14742.0,264.19,264.6,264.18,264.5,14742.0
2019-03-26 14:40:00,264.48,264.84,264.48,264.83,27581.0,264.48,264.84,264.48,264.83,27581.0
2019-03-26 14:45:00,264.81,264.84,264.57,264.6,19919.0,264.81,264.84,264.57,264.6,19919.0
2019-03-26 14:50:00,264.64,264.64,264.0,264.0,25669.0,264.64,264.64,264.0,264.0,25669.0
2019-03-26 14:55:00,263.95,264.5,263.9,264.47,9792.0,263.95,264.5,263.9,264.47,9792.0
2019-03-26 15:00:00,264.41,264.76,264.39,264.67,17485.0,264.41,264.76,264.39,264.67,17485.0
2019-03-26 15:05:00,264.69,264.97,264.66,264.84,8651.0,264.69,264.97,264.66,264.84,8651.0
2019-03-26 15:10:00,264.89,264.91,264.72,264.81,26798.0,264.89,264.91,264.72,264.81,26798.0
2019-03-26 15:15:00,264.85,264.9,264.54,264.56,16636.0,264.85,264.9,264.54,264.56,16636.0
2019-03-26 15:20:00,264.57,264.7,264.42,264.55,23609.0,264.57,264.7,264.42,264.55,23609.0
2019-03-26 15:25:00,264.51,264.51,264.24,264.34,14218.0,264.51,264.51,264.24,264.34,14218.0
2019-03-26 15:30:00,264.26,264.48,264.09,264.35,26442.0,264.26,264.48,264.09,264.35,26442.0
2019-03-26 15:35:00,264.35,264.49,264.23,264.38,19154.0,264.35,264.49,264.23,264.38,19154.0
2019-03-26 15:40:00,264.39,264.59,264.28,264.3,27324.0,264.39,264.59,264.28,264.3,27324.0
2019-03-26 15:45:00,264.26,264.57,264.14,264.4,37647.0,264.26,264.57,264.14,264.4,37647.0
2019-03-26 15:50:00,264.45,264.83,264.37,264.65,40624.0,264.45,264.83,264.37,264.65,40624.0
2019-03-26 15:55:00,264.68,265.82,264.67,265.67,137529.0,264.68,265.82,264.67,265.67,137529.0
2019-03-27 09:30:00,265.53,265.98,264.5,264.74,112472.0,265.53,265.98,264.5,264.74,112472.0
2019-03-27 09:35:00,264.99,265.38,264.22,265.38,23607.0,264.99,265.38,264.22,265.38,23607.0
2019-03-27 09:40:00,265.22,265.55,264.48,264.59,20854.0,265.22,265.55,264.48,264.59,20854.0
2019-03-27 09:45:00,264.63,265.08,264.34,264.44,21937.0,264.63,265.08,264.34,264.44,21937.0
2019-03-27 09:50:00,264.5,265.64,264.5,264.79,21306.0,264.5,265.64,264.5,264.79,21306.0
2019-03-27 09:55:00,264.64,264.64,264.16,264.3,17762.0,264.64,264.64,264.16,264.3,17762.0
2019-03-27 10:00:00,264.27,264.36,263.34,263.94,24728.0,264.27,264.36,263.34,263.94,24728.0
2019-03-27 10:05:00,263.85,264.25,263.39,263.79,21026.0,263.85,264.25,263.39,263.79,21026.0
2019-03-27 10:10:00,263.67,264.25,263.67,264.2,11749.0,263.67,264.25,263.67,264.2,11749.0
2019-03-27 10:15:00,264.19,264.33,263.91,264.22,14866.0,264.19,264.33,263.91,264.22,14866.0
2019-03-27 10:20:00,264.28,264.86,264.07,264.75,22480.0,264.28,264.86,264.07,264.75,22480.0
2019-03-27 10:25:00,264.8,265.18,264.51,264.83,17308.0,264.8,265.18,264.51,264.83,17308.0
2019-03-27 10:30:00,264.81,265.28,264.74,264.96,15623.0,264.81,265.28,264.74,264.96,15623.0
2019-03-27 10:35:00,264.96,265.1,264.63,264.76,22252.0,264.96,265.1,264.63,264.76,22252.0
2019-03-27 10:40:00,264.72,264.76,263.14,263.23,13606.0,264.72,264.76,263.14,263.23,13606.0
2019-03-27 10:45:00,263.23,263.25,262.42,263.11,16816.0,263.23,263.25,262.42,263.11,16816.0
2019-03-27 10:50:00,263.01,263.44,262.76,263.19,13227.0,263.01,263.44,262.76,263.19,13227.0
2019-03-27 10:55:00,263.35,263.35,262.82,263.21,13645.0,263.35,263.35,262.82,263.21,13645.0
2019-03-27 11:00:00,263.22,263.68,262.84,262.84,23554.0,263.22,263.68,262.84,262.84,23554.0
2019-03-27 11:05:00,263.0,263.05,261.91,262.33,28988.0,263.0,263.05,261.91,262.33,28988.0
2019-03-27 11:10:00,262.2,262.36,261.49,261.54,41606.0,262.2,262.36,261.49,261.54,41606.0
2019-03-27 11:15:00,261.61,261.79,261.04,261.1,38663.0,261.61,261.79,261.04,261.1,38663.0
2019-03-27 11:20:00,261.19,261.58,261.05,261.41,22547.0,261.19,261.58,261.05,261.41,22547.0
2019-03-27 11:25:00,261.41,261.52,260.43,260.53,31622.0,261.41,261.52,260.43,260.53,31622.0
2019-03-27 11:30:00,260.43,260.71,259.97,259.97,27006.0,260.43,260.71,259.97,259.97,27006.0
2019-03-27 11:35:00,260.0,260.29,259.75,260.04,30821.0,260.0,260.29,259.75,260.04,30821.0
2019-03-27 11:40:00,259.93,260.39,259.05,259.05,28287.0,259.93,260.39,259.05,259.05,28287.0
2019-03-27 11:45:00,259.04,259.65,259.04,259.25,26274.0,259.04,259.65,259.04,259.25,26274.0
2019-03-27 11:50:00,259.18,260.13,259.08,259.63,23224.0,259.18,260.13,259.08,259.63,23224.0
2019-03-27 11:55:00,259.58,259.97,259.5,259.63,10934.0,259.58,259.97,259.5,259.63,10934.0
2019-03-27 12:00:00,259.51,260.27,259.45,260.17,38117.0,259.51,260.27,259.45,260.17,38117.0
2019-03-27 12:05:00,260.19,260.79,260.12,260.62,20032.0,260.19,260.79,260.12,260.62,20032.0
2019-03-27 12:10:00,260.61,260.65,260.22,260.22,14866.0,260.61,260.65,260.22,260.22,14866.0
2019-03-27 12:15:00,260.25,260.44,260.03,260.21,9700.0,260.25,260.44,260.03,260.21,9700.0
2019-03-27 12:20:00,260.28,260.65,260.0,260.28,18825.0,260.28,260.65,260.0,260.28,18825.0
2019-03-27 12:25:00,260.22,260.64,260.0,260.51,20682.0,260.22,260.64,260.0,260.51,20682.0
2019-03-27 12:30:00,260.52,260.96,260.42,260.92,10958.0,260.52,260.96,260.42,260.92,10958.0
2019-03-27 12:35:00,260.94,261.01,260.69,260.87,8456.0,260.94,261.01,260.69,260.87,8456.0
2019-03-27 12:40:00,260.81,261.2,260.67,261.2,13106.0,260.81,261.2,260.67,261.2,13106.0
2019-03-27 12:45:00,261.25,261.39,261.03,261.19,8885.0,261.25,261.39,261.03,261.19,8885.0
2019-03-27 12:50:00,261.13,261.57,261.05,261.34,9034.0,261.13,261.57,261.05,261.34,9034.0
2019-03-27 12:55:00,261.37,261.37,260.83,260.85,9326.0,261.37,261.37,260.83,260.85,9326.0
2019-03-27 13:00:00,260.96,260.97,260.67,260.85,10320.0,260.96,260.97,260.67,260.85,10320.0
2019-03-27 13:05:00,260.91,260.93,260.57,260.61,9971.0,260.91,260.93,260.57,260.61,9971.0
2019-03-27 13:10:00,260.54,261.81,260.39,261.6,22199.0,260.54,261.81,260.39,261.6,22199.0
2019-03-27 13:15:00,261.58,261.84,261.37,261.46,13382.0,261.58,261.84,261.37,261.46,13382.0
2019-03-27 13:20:00,261.41,261.61,261.23,261.56,11650.0,261.41,261.61,261.23,261.56,11650.0
2019-03-27 13:25:00,261.61,262.06,261.6,261.8,9156.0,261.61,262.06,261.6,261.8,9156.0
2019-03-27 13:30:00,261.81,261.9,261.63,261.76,13638.0,261.81,261.9,261.63,261.76,13638.0
2019-03-27 13:35:00,261.78,261.79,261.38,261.65,11428.0,261.78,261.79,261.38,261.65,11428.0
2019-03-27 13:40:00,261.67,262.18,261.67,262.12,15926.0,261.67,262.18,261.67,262.12,15926.0
2019-03-27 13:45:00,262.17,262.29,261.93,262.01,7411.0,262.17,262.29,261.93,262.01,7411.0
2019-03-27 13:50:00,262.09,262.14,261.83,261.96,10090.0,262.09,262.14,261.83,261.96,10090.0
2019-03-27 13:55:00,262.07,262.07,261.62,261.71,7948.0,262.07,262.07,261.62,261.71,7948.0
2019-03-27 14:00:00,261.74,262.28,261.66,262.21,9124.0,261.74,262.28,261.66,262.21,9124.0
2019-03-27 14:05:00,262.26,262.32,261.84,262.12,8865.0,262.26,262.32,261.84,262.12,8865.0
2019-03-27 14:10:00,262.14,262.39,262.04,262.28,13213.0,262.14,262.39,262.04,262.28,13213.0
2019-03-27 14:15:00,262.16,262.17,261.86,261.94,8178.0,262.16,262.17,261.86,261.94,8178.0
2019-03-27 14:20:00,261.85,262.08,261.71,262.02,10953.0,261.85,262.08,261.71,262.02,10953.0
2019-03-27 14:25:00,262.03,262.22,261.96,262.22,9800.0,262.03,262.22,261.96,262.22,9800.0
2019-03-27 14:30:00,262.14,262.44,262.07,262.16,12209.0,262.14,262.44,262.07,262.16,12209.0
2019-03-27 14:35:00,262.07,262.25,261.45,261.5,18030.0,262.07,262.25,261.45,261.5,18030.0
2019-03-27 14:40:00,261.46,261.85,261.46,261.84,13491.0,261.46,261.85,261.46,261.84,13491.0
2019-03-27 14:45:00,261.87,262.1,261.79,262.04,9379.0,261.87,262.1,261.79,262.04,9379.0
2019-03-27 14:50:00,262.05,262.47,262.05,262.33,8666.0,262.05,262.47,262.05,262.33,8666.0
2019-03-27 14:55:00,262.35,262.46,261.94,262.12,10715.0,262.35,262.46,261.94,262.12,10715.0
2019-03-27 15:00:00,262.18,262.23,261.84,262.04,10500.0,262.18,262.23,261.84,262.04,10500.0
2019-03-27 15:05:00,262.04,262.14,261.7,261.71,11331.0,262.04,262.14,261.7,261.71,11331.0
2019-03-27 15:10:00,261.82,261.94,261.62,261.76,22571.0,261.82,261.94,261.62,261.76,22571.0
2019-03-27 15:15:00,261.76,262.09,261.71,262.09,10861.0,261.76,262.09,261.71,262.09,10861.0
2019-03-27 15:20:00,262.08,262.28,261.85,262.1,14960.0,262.08,262.28,261.85,262.1,14960.0
2019-03-27 15:25:00,262.04,262.41,261.97,262.36,12574.0,262.04,262.41,261.97,262.36,12574.0
2019-03-27 15:30:00,262.41,262.71,262.4,262.65,47113.0,262.41,262.71,262.4,262.65,47113.0
2019-03-27 15:35:00,262.7,262.97,262.58,262.7,89836.0,262.7,262.97,262.58,262.7,89836.0
2019-03-27 15:40:00,262.65,262.78,262.54,262.63,21933.0,262.65,262.78,262.54,262.63,21933.0
2019-03-27 15:45:00,262.55,262.91,262.34,262.34,30760.0,262.55,262.91,262.34,262.34,30760.0
2019-03-27 15:50:00,262.36,262.4,261.76,261.77,43733.0,262.36,262.4,261.76,261.77,43733.0
2019-03-27 15:55:00,261.72,262.49,261.59,262.32,109122.0,261.72,262.49,261.59,262.32,109122.0
2019-03-28 09:30:00,263.5,264.0,261.51,261.52,40890.0,263.5,264.0,261.51,261.52,40890.0
2019-03-28 09:35:00,261.62,262.15,261.42,261.93,14753.0,261.62,262.15,261.42,261.93,14753.0
2019-03-28 09:40:00,262.06,262.82,261.66,262.82,23417.0,262.06,262.82,261.66,262.82,23417.0
2019-03-28 09:45:00,262.87,263.6,262.51,263.47,14763.0,262.87,263.6,262.51,263.47,14763.0
2019-03-28 09:50:00,263.6,263.63,262.84,263.14,19405.0,263.6,263.63,262.84,263.14,19405.0
2019-03-28 09:55:00,263.27,263.62,263.0,263.62,14592.0,263.27,263.62,263.0,263.62,14592.0
2019-03-28 10:00:00,263.61,264.05,263.39,264.05,21948.0,263.61,264.05,263.39,264.05,21948.0
2019-03-28 10:05:00,264.04,264.27,263.88,264.26,18752.0,264.04,264.27,263.88,264.26,18752.0
2019-03-28 10:10:00,264.26,264.54,264.2,264.3,24644.0,264.26,264.54,264.2,264.3,24644.0
2019-03-28 10:15:00,264.4,264.78,263.88,264.19,60939.0,264.4,264.78,263.88,264.19,60939.0
2019-03-28 10:20:00,264.32,265.04,264.32,264.73,26559.0,264.32,265.04,264.32,264.73,26559.0
2019-03-28 10:25:00,264.7,264.7,263.87,264.32,26239.0,264.7,264.7,263.87,264.32,26239.0
2019-03-28 10:30:00,264.33,265.0,264.33,264.92,14287.0,264.33,265.0,264.33,264.92,14287.0
2019-03-28 10:35:00,264.96,265.17,264.59,264.62,17039.0,264.96,265.17,264.59,264.62,17039.0
2019-03-28 10:40:00,264.52,264.73,264.23,264.29,19812.0,264.52,264.73,264.23,264.29,19812.0
2019-03-28 10:45:00,264.35,264.4,263.75,263.75,9163.0,264.35,264.4,263.75,263.75,9163.0
2019-03-28 10:50:00,263.79,263.79,262.99,262.99,32088.0,263.79,263.79,262.99,262.99,32088.0
2019-03-28 10:55:00,262.97,263.04,262.28,262.43,9830.0,262.97,263.04,262.28,262.43,9830.0
2019-03-28 11:00:00,262.46,262.51,261.52,262.15,15235.0,262.46,262.51,261.52,262.15,15235.0
2019-03-28 11:05:00,262.05,262.47,261.55,262.4,16049.0,262.05,262.47,261.55,262.4,16049.0
2019-03-28 11:10:00,262.52,262.93,262.44,262.73,8311.0,262.52,262.93,262.44,262.73,8311.0
2019-03-28 11:15:00,262.68,262.81,262.27,262.38,6963.0,262.68,262.81,262.27,262.38,6963.0
2019-03-28 11:20:00,262.34,262.41,261.62,261.67,26083.0,262.34,262.41,261.62,261.67,26083.0
2019-03-28 11:25:00,261.55,261.56,260.88,260.97,14019.0,261.55,261.56,260.88,260.97,14019.0
2019-03-28 11:30:00,260.93,261.71,260.93,261.5,16609.0,260.93,261.71,260.93,261.5,16609.0
2019-03-28 11:35:00,261.44,261.98,261.36,261.89,11375.0,261.44,261.98,261.36,261.89,11375.0
2019-03-28 11:40:00,261.87,261.96,261.52,261.86,17152.0,261.87,261.96,261.52,261.86,17152.0
2019-03-28 11:45:00,261.96,262.58,261.83,262.5,11171.0,261.96,262.58,261.83,262.5,11171.0
2019-03-28 11:50:00,262.5,262.59,261.97,262.24,10865.0,262.5,262.59,261.97,262.24,10865.0
2019-03-28 11:55:00,262.3,262.59,262.12,262.59,6402.0,262.3,262.59,262.12,262.59,6402.0
2019-03-28 12:00:00,262.58,263.02,262.32,262.87,8774.0,262.58,263.02,262.32,262.87,8774.0
2019-03-28 12:05:00,262.87,263.08,262.57,262.69,10030.0,262.87,263.08,262.57,262.69,10030.0
2019-03-28 12:10:00,262.64,262.64,262.0,262.28,24970.0,262.64,262.64,262.0,262.28,24970.0
2019-03-28 12:15:00,262.32,262.77,262.28,262.77,9432.0,262.32,262.77,262.28,262.77,9432.0
2019-03-28 12:20:00,262.76,262.86,262.66,262.77,8450.0,262.76,262.86,262.66,262.77,8450.0
2019-03-28 12:25:00,262.85,262.94,262.62,262.88,7707.0,262.85,262.94,262.62,262.88,7707.0
2019-03-28 12:30:00,262.89,263.16,262.89,263.1,7753.0,262.89,263.16,262.89,263.1,7753.0
2019-03-28 12:35:00,263.09,263.29,263.04,263.23,5437.0,263.09,263.29,263.04,263.23,5437.0
2019-03-28 12:40:00,263.29,263.66,263.29,263.52,13838.0,263.29,263.66,263.29,263.52,13838.0
2019-03-28 12:45:00,263.51,263.68,263.36,263.68,14315.0,263.51,263.68,263.36,263.68,14315.0
2019-03-28 12:50:00,263.65,263.97,263.62,263.7,16937.0,263.65,263.97,263.62,263.7,16937.0
2019-03-28 12:55:00,263.78,263.79,263.63,263.69,6418.0,263.78,263.79,263.63,263.69,6418.0
2019-03-28 13:00:00,263.8,264.05,263.74,264.0,12560.0,263.8,264.05,263.74,264.0,12560.0
2019-03-28 13:05:00,263.97,263.99,263.78,263.87,6261.0,263.97,263.99,263.78,263.87,6261.0
2019-03-28 13:10:00,263.87,263.92,263.72,263.74,9189.0,263.87,263.92,263.72,263.74,9189.0
2019-03-28 13:15:00,263.69,263.72,263.48,263.53,7685.0,263.69,263.72,263.48,263.53,7685.0
2019-03-28 13:20:00,263.58,263.8,263.57,263.67,7240.0,263.58,263.8,263.57,263.67,7240.0
2019-03-28 13:25:00,263.63,263.84,263.54,263.84,3600.0,263.63,263.84,263.54,263.84,3600.0
2019-03-28 13:30:00,263.82,263.83,263.57,263.57,4848.0,263.82,263.83,263.57,263.57,4848.0
2019-03-28 13:35:00,263.58,263.58,263.2,263.21,6121.0,263.58,263.58,263.2,263.21,6121.0
2019-03-28 13:40:00,263.14,263.36,263.08,263.21,10761.0,263.14,263.36,263.08,263.21,10761.0
2019-03-28 13:45:00,263.24,263.42,263.2,263.39,6116.0,263.24,263.42,263.2,263.39,6116.0
2019-03-28 13:50:00,263.38,263.59,263.33,263.57,6779.0,263.38,263.59,263.33,263.57,6779.0
2019-03-28 13:55:00,263.51,263.59,263.42,263.46,7013.0,263.51,263.59,263.42,263.46,7013.0
2019-03-28 14:00:00,263.45,263.53,263.28,263.32,7884.0,263.45,263.53,263.28,263.32,7884.0
2019-03-28 14:05:00,263.35,263.43,263.2,263.39,4765.0,263.35,263.43,263.2,263.39,4765.0
2019-03-28 14:10:00,263.43,263.77,263.43,263.71,6200.0,263.43,263.77,263.43,263.71,6200.0
2019-03-28 14:15:00,263.71,263.72,263.58,263.63,14281.0,263.71,263.72,263.58,263.63,14281.0
2019-03-28 14:20:00,263.62,263.69,263.51,263.65,13000.0,263.62,263.69,263.51,263.65,13000.0
2019-03-28 14:25:00,263.67,263.71,263.62,263.68,5447.0,263.67,263.71,263.62,263.68,5447.0
2019-03-28 14:30:00,263.63,263.64,263.42,263.54,13931.0,263.63,263.64,263.42,263.54,13931.0
2019-03-28 14:35:00,263.53,263.74,263.51,263.69,13212.0,263.53,263.74,263.51,263.69,13212.0
2019-03-28 14:40:00,263.65,263.65,263.36,263.41,10742.0,263.65,263.65,263.36,263.41,10742.0
2019-03-28 14:45:00,263.42,263.59,263.39,263.44,6563.0,263.42,263.59,263.39,263.44,6563.0
2019-03-28 14:50:00,263.45,263.68,263.41,263.68,16950.0,263.45,263.68,263.41,263.68,16950.0
2019-03-28 14:55:00,263.62,263.79,263.57,263.78,4877.0,263.62,263.79,263.57,263.78,4877.0
2019-03-28 15:00:00,263.74,264.23,263.73,264.04,12438.0,263.74,264.23,263.73,264.04,12438.0
2019-03-28 15:05:00,264.05,264.22,263.92,264.2,12229.0,264.05,264.22,263.92,264.2,12229.0
2019-03-28 15:10:00,264.25,264.49,264.25,264.39,11994.0,264.25,264.49,264.25,264.39,11994.0
2019-03-28 15:15:00,264.41,264.44,264.1,264.13,9751.0,264.41,264.44,264.1,264.13,9751.0
2019-03-28 15:20:00,264.05,264.06,263.83,263.98,9014.0,264.05,264.06,263.83,263.98,9014.0
2019-03-28 15:25:00,263.96,264.17,263.73,263.73,9731.0,263.96,264.17,263.73,263.73,9731.0
2019-03-28 15:30:00,263.75,263.9,263.64,263.73,18058.0,263.75,263.9,263.64,263.73,18058.0
2019-03-28 15:35:00,263.72,263.77,263.57,263.57,23374.0,263.72,263.77,263.57,263.57,23374.0
2019-03-28 15:40:00,263.56,263.67,263.55,263.58,15970.0,263.56,263.67,263.55,263.58,15970.0
2019-03-28 15:45:00,263.57,263.75,263.49,263.57,23997.0,263.57,263.75,263.49,263.57,23997.0
2019-03-28 15:50:00,263.56,263.79,263.43,263.75,38911.0,263.56,263.79,263.43,263.75,38911.0
2019-03-28 15:55:00,263.75,263.8,263.5,263.53,55772.0,263.75,263.8,263.5,263.53,55772.0
2019-03-29 09:30:00,265.63,266.0,264.82,265.06,61747.0,265.63,266.0,264.82,265.06,61747.0
2019-03-29 09:35:00,265.3,265.66,264.72,265.21,8966.0,265.3,265.66,264.72,265.21,8966.0
2019-03-29 09:40:00,265.2,265.46,265.04,265.25,35681.0,265.2,265.46,265.04,265.25,35681.0
2019-03-29 09:45:00,265.34,265.66,264.2,264.75,12233.0,265.34,265.66,264.2,264.75,12233.0
2019-03-29 09:50:00,264.51,265.05,264.2,265.05,9658.0,264.51,265.05,264.2,265.05,9658.0
2019-03-29 09:55:00,265.02,265.27,264.58,265.19,14149.0,265.02,265.27,264.58,265.19,14149.0
2019-03-29 10:00:00,265.2,265.6,265.14,265.44,11228.0,265.2,265.6,265.14,265.44,11228.0
2019-03-29 10:05:00,265.44,265.91,265.1,265.88,16105.0,265.44,265.91,265.1,265.88,16105.0
2019-03-29 10:10:00,265.88,266.39,265.8,266.3,14770.0,265.88,266.39,265.8,266.3,14770.0
2019-03-29 10:15:00,266.39,266.45,266.19,266.41,14228.0,266.39,266.45,266.19,266.41,14228.0
2019-03-29 10:20:00,266.4,266.51,266.08,266.4,14746.0,266.4,266.51,266.08,266.4,14746.0
2019-03-29 10:25:00,266.45,266.65,266.14,266.47,17489.0,266.45,266.65,266.14,266.47,17489.0
2019-03-29 10:30:00,266.5,266.58,266.25,266.4,15142.0,266.5,266.58,266.25,266.4,15142.0
2019-03-29 10:35:00,266.42,266.68,266.25,266.57,17262.0,266.42,266.68,266.25,266.57,17262.0
2019-03-29 10:40:00,266.61,266.75,266.22,266.36,35119.0,266.61,266.75,266.22,266.36,35119.0
2019-03-29 10:45:00,266.31,266.31,266.0,266.1,25531.0,266.31,266.31,266.0,266.1,25531.0
2019-03-29 10:50:00,266.04,266.07,265.24,265.32,13172.0,266.04,266.07,265.24,265.32,13172.0
2019-03-29 10:55:00,265.25,265.72,265.2,265.7,16407.0,265.25,265.72,265.2,265.7,16407.0
2019-03-29 11:00:00,265.65,266.05,265.6,265.88,11658.0,265.65,266.05,265.6,265.88,11658.0
2019-03-29 11:05:00,265.94,266.42,265.81,266.38,6992.0,265.94,266.42,265.81,266.38,6992.0
2019-03-29 11:10:00,266.38,266.61,266.31,266.42,8814.0,266.38,266.61,266.31,266.42,8814.0
2019-03-29 11:15:00,266.45,266.58,266.17,266.19,10191.0,266.45,266.58,266.17,266.19,10191.0
2019-03-29 11:20:00,266.12,266.31,266.01,266.25,9262.0,266.12,266.31,266.01,266.25,9262.0
2019-03-29 11:25:00,266.25,266.53,266.12,266.45,11748.0,266.25,266.53,266.12,266.45,11748.0
2019-03-29 11:30:00,266.45,266.69,266.07,266.26,10550.0,266.45,266.69,266.07,266.26,10550.0
2019-03-29 11:35:00,266.28,266.55,266.1,266.35,15098.0,266.28,266.55,266.1,266.35,15098.0
2019-03-29 11:40:00,266.43,266.5,266.18,266.18,11361.0,266.43,266.5,266.18,266.18,11361.0
2019-03-29 11:45:00,266.18,266.18,265.79,265.94,9786.0,266.18,266.18,265.79,265.94,9786.0
2019-03-29 11:50:00,266.0,266.03,265.66,265.73,8624.0,266.0,266.03,265.66,265.73,8624.0
2019-03-29 11:55:00,265.68,265.94,265.56,265.77,18604.0,265.68,265.94,265.56,265.77,18604.0
2019-03-29 12:00:00,265.71,265.76,265.49,265.68,5390.0,265.71,265.76,265.49,265.68,5390.0
2019-03-29 12:05:00,265.69,265.75,265.47,265.75,5974.0,265.69,265.75,265.47,265.75,5974.0
2019-03-29 12:10:00,265.76,265.85,265.56,265.57,9057.0,265.76,265.85,265.56,265.57,9057.0
2019-03-29 12:15:00,265.59,265.66,265.52,265.62,4075.0,265.59,265.66,265.52,265.62,4075.0
2019-03-29 12:20:00,265.62,265.79,265.59,265.64,4189.0,265.62,265.79,265.59,265.64,4189.0
2019-03-29 12:25:00,265.71,266.09,265.65,265.99,7250.0,265.71,266.09,265.65,265.99,7250.0
2019-03-29 12:30:00,265.99,266.16,265.99,266.09,8230.0,265.99,266.16,265.99,266.09,8230.0
2019-03-29 12:35:00,266.17,266.22,266.07,266.2,4888.0,266.17,266.22,266.07,266.2,4888.0
2019-03-29 12:40:00,266.22,266.23,266.11,266.13,4986.0,266.22,266.23,266.11,266.13,4986.0
2019-03-29 12:45:00,266.1,266.23,265.98,266.1,7700.0,266.1,266.23,265.98,266.1,7700.0
2019-03-29 12:50:00,266.18,266.18,265.64,265.89,12457.0,266.18,266.18,265.64,265.89,12457.0
2019-03-29 12:55:00,265.85,266.0,265.8,265.93,4901.0,265.85,266.0,265.8,265.93,4901.0
2019-03-29 13:00:00,265.9,266.0,265.88,265.92,4281.0,265.9,266.0,265.88,265.92,4281.0
2019-03-29 13:05:00,265.89,265.89,265.66,265.73,5312.0,265.89,265.89,265.66,265.73,5312.0
2019-03-29 13:10:00,265.75,265.97,265.68,265.89,7525.0,265.75,265.97,265.68,265.89,7525.0
2019-03-29 13:15:00,265.89,265.89,265.73,265.85,7211.0,265.89,265.89,265.73,265.85,7211.0
2019-03-29 13:20:00,265.82,265.85,265.6,265.8,6709.0,265.82,265.85,265.6,265.8,6709.0
2019-03-29 13:25:00,265.78,265.81,265.68,265.77,2624.0,265.78,265.81,265.68,265.77,2624.0
2019-03-29 13:30:00,265.76,265.81,265.54,265.6,8037.0,265.76,265.81,265.54,265.6,8037.0
2019-03-29 13:35:00,265.6,265.72,265.57,265.7,7116.0,265.6,265.72,265.57,265.7,7116.0
2019-03-29 13:40:00,265.69,266.03,265.62,266.02,8267.0,265.69,266.03,265.62,266.02,8267.0
2019-03-29 13:45:00,266.01,266.02,265.8,265.93,6173.0,266.01,266.02,265.8,265.93,6173.0
2019-03-29 13:50:00,265.93,266.03,265.85,265.99,4529.0,265.93,266.03,265.85,265.99,4529.0
2019-03-29 13:55:00,265.99,266.03,265.88,266.03,5689.0,265.99,266.03,265.88,266.03,5689.0
2019-03-29 14:00:00,266.12,266.4,266.0,266.37,7362.0,266.12,266.4,266.0,266.37,7362.0
2019-03-29 14:05:00,266.36,266.4,266.25,266.31,7114.0,266.36,266.4,266.25,266.31,7114.0
2019-03-29 14:10:00,266.27,266.36,266.21,266.35,5088.0,266.27,266.36,266.21,266.35,5088.0
2019-03-29 14:15:00,266.41,266.42,266.05,266.05,8672.0,266.41,266.42,266.05,266.05,8672.0
2019-03-29 14:20:00,266.1,266.2,266.08,266.14,7428.0,266.1,266.2,266.08,266.14,7428.0
2019-03-29 14:25:00,266.18,266.32,266.18,266.3,5940.0,266.18,266.32,266.18,266.3,5940.0
2019-03-29 14:30:00,266.29,266.32,266.21,266.23,6100.0,266.29,266.32,266.21,266.23,6100.0
2019-03-29 14:35:00,266.24,266.25,266.07,266.08,7397.0,266.24,266.25,266.07,266.08,7397.0
2019-03-29 14:40:00,266.06,266.09,265.82,265.95,15839.0,266.06,266.09,265.82,265.95,15839.0
2019-03-29 14:45:00,265.88,265.98,265.78,265.96,5091.0,265.88,265.98,265.78,265.96,5091.0
2019-03-29 14:50:00,265.98,266.01,265.86,265.95,18079.0,265.98,266.01,265.86,265.95,18079.0
2019-03-29 14:55:00,265.99,266.0,265.89,265.93,7796.0,265.99,266.0,265.89,265.93,7796.0
2019-03-29 15:00:00,265.97,266.46,265.96,266.27,14629.0,265.97,266.46,265.96,266.27,14629.0
2019-03-29 15:05:00,266.3,266.33,266.07,266.21,8381.0,266.3,266.33,266.07,266.21,8381.0
2019-03-29 15:10:00,266.23,266.28,266.04,266.08,13757.0,266.23,266.28,266.04,266.08,13757.0
2019-03-29 15:15:00,266.06,266.21,265.94,266.04,9223.0,266.06,266.21,265.94,266.04,9223.0
2019-03-29 15:20:00,266.04,266.13,265.9,265.96,13769.0,266.04,266.13,265.9,265.96,13769.0
2019-03-29 15:25:00,265.94,266.13,265.83,265.97,16732.0,265.94,266.13,265.83,265.97,16732.0
2019-03-29 15:30:00,265.98,266.25,265.81,266.25,20892.0,265.98,266.25,265.81,266.25,20892.0
2019-03-29 15:35:00,266.24,266.28,266.09,266.23,21147.0,266.24,266.28,266.09,266.23,21147.0
2019-03-29 15:40:00,266.19,266.33,266.18,266.32,24740.0,266.19,266.33,266.18,266.32,24740.0
2019-03-29 15:45:00,266.34,266.35,266.01,266.03,32827.0,266.34,266.35,266.01,266.03,32827.0
2019-03-29 15:50:00,266.06,266.44,265.91,266.16,47353.0,266.06,266.44,265.91,266.16,47353.0
2019-03-29 15:55:00,266.25,266.6,266.12,266.49,127098.0,266.25,266.6,266.12,266.49,127098.0
2019-04-01 09:30:00,269.79,271.36,268.83,269.37,179760.0,269.79,271.36,268.83,269.37,179760.0
2019-04-01 09:35:00,269.63,270.6,269.27,269.84,86874.0,269.63,270.6,269.27,269.84,86874.0
2019-04-01 09:40:00,269.89,270.48,269.0,269.06,22486.0,269.89,270.48,269.0,269.06,22486.0
2019-04-01 09:45:00,269.16,270.11,268.74,269.99,35821.0,269.16,270.11,268.74,269.99,35821.0
2019-04-01 09:50:00,269.98,270.63,268.7,268.83,43431.0,269.98,270.63,268.7,268.83,43431.0
2019-04-01 09:55:00,268.88,269.66,268.88,269.47,19605.0,268.88,269.66,268.88,269.47,19605.0
2019-04-01 10:00:00,269.59,270.23,269.54,269.55,30571.0,269.59,270.23,269.54,269.55,30571.0
2019-04-01 10:05:00,269.51,269.58,268.5,268.51,33305.0,269.51,269.58,268.5,268.51,33305.0
2019-04-01 10:10:00,268.55,268.69,268.2,268.24,19401.0,268.55,268.69,268.2,268.24,19401.0
2019-04-01 10:15:00,268.23,269.18,268.19,269.09,18937.0,268.23,269.18,268.19,269.09,18937.0
2019-04-01 10:20:00,269.04,269.51,268.99,269.2,17200.0,269.04,269.51,268.99,269.2,17200.0
2019-04-01 10:25:00,269.27,269.5,269.19,269.5,9474.0,269.27,269.5,269.19,269.5,9474.0
2019-04-01 10:30:00,269.53,269.85,269.3,269.42,13560.0,269.53,269.85,269.3,269.42,13560.0
2019-04-01 10:35:00,269.42,269.45,268.75,269.44,17783.0,269.42,269.45,268.75,269.44,17783.0
2019-04-01 10:40:00,269.41,269.86,269.25,269.44,13383.0,269.41,269.86,269.25,269.44,13383.0
2019-04-01 10:45:00,269.4,269.61,269.07,269.4,14860.0,269.4,269.61,269.07,269.4,14860.0
2019-04-01 10:50:00,269.3,269.69,269.17,269.69,7677.0,269.3,269.69,269.17,269.69,7677.0
2019-04-01 10:55:00,269.74,269.9,269.52,269.57,17285.0,269.74,269.9,269.52,269.57,17285.0
2019-04-01 11:00:00,269.62,269.95,269.31,269.94,12820.0,269.62,269.95,269.31,269.94,12820.0
2019-04-01 11:05:00,269.98,270.6,269.8,270.31,25525.0,269.98,270.6,269.8,270.31,25525.0
2019-04-01 11:10:00,270.41,270.76,270.25,270.52,16791.0,270.41,270.76,270.25,270.52,16791.0
2019-04-01 11:15:00,270.52,270.64,270.4,270.54,9711.0,270.52,270.64,270.4,270.54,9711.0
2019-04-01 11:20:00,270.49,270.78,270.39,270.59,21245.0,270.49,270.78,270.39,270.59,21245.0
2019-04-01 11:25:00,270.52,270.6,270.32,270.36,16608.0,270.52,270.6,270.32,270.36,16608.0
2019-04-01 11:30:00,270.35,270.75,270.29,270.42,24516.0,270.35,270.75,270.29,270.42,24516.0
2019-04-01 11:35:00,270.43,270.85,270.29,270.69,13422.0,270.43,270.85,270.29,270.69,13422.0
2019-04-01 11:40:00,270.75,271.0,270.63,270.63,37208.0,270.75,271.0,270.63,270.63,37208.0
2019-04-01 11:45:00,270.65,271.09,270.48,270.79,30455.0,270.65,271.09,270.48,270.79,30455.0
2019-04-01 11:50:00,270.84,271.0,270.61,270.62,22089.0,270.84,271.0,270.61,270.62,22089.0
2019-04-01 11:55:00,270.6,270.85,270.5,270.64,20334.0,270.6,270.85,270.5,270.64,20334.0
2019-04-01 12:00:00,270.64,270.64,270.35,270.35,34839.0,270.64,270.64,270.35,270.35,34839.0
2019-04-01 12:05:00,270.3,270.32,269.92,270.16,13067.0,270.3,270.32,269.92,270.16,13067.0
2019-04-01 12:10:00,270.16,270.28,269.97,270.1,13151.0,270.16,270.28,269.97,270.1,13151.0
2019-04-01 12:15:00,270.09,270.39,270.05,270.34,15264.0,270.09,270.39,270.05,270.34,15264.0
2019-04-01 12:20:00,270.35,270.47,270.22,270.35,6605.0,270.35,270.47,270.22,270.35,6605.0
2019-04-01 12:25:00,270.38,270.42,270.22,270.38,5559.0,270.38,270.42,270.22,270.38,5559.0
2019-04-01 12:30:00,270.33,270.75,270.33,270.75,8871.0,270.33,270.75,270.33,270.75,8871.0
2019-04-01 12:35:00,270.75,270.94,270.62,270.93,8680.0,270.75,270.94,270.62,270.93,8680.0
2019-04-01 12:40:00,270.87,271.0,270.77,270.82,13558.0,270.87,271.0,270.77,270.82,13558.0
2019-04-01 12:45:00,270.81,270.92,270.6,270.72,6455.0,270.81,270.92,270.6,270.72,6455.0
2019-04-01 12:50:00,270.73,270.94,270.73,270.81,9513.0,270.73,270.94,270.73,270.81,9513.0
2019-04-01 12:55:00,270.85,270.94,270.79,270.91,9735.0,270.85,270.94,270.79,270.91,9735.0
2019-04-01 13:00:00,270.93,270.94,270.75,270.75,14272.0,270.93,270.94,270.75,270.75,14272.0
2019-04-01 13:05:00,270.77,270.89,270.7,270.87,9496.0,270.77,270.89,270.7,270.87,9496.0
2019-04-01 13:10:00,270.88,270.92,270.74,270.75,13897.0,270.88,270.92,270.74,270.75,13897.0
2019-04-01 13:15:00,270.75,270.86,270.69,270.71,10147.0,270.75,270.86,270.69,270.71,10147.0
2019-04-01 13:20:00,270.72,271.0,270.66,270.89,40177.0,270.72,271.0,270.66,270.89,40177.0
2019-04-01 13:25:00,270.87,271.21,270.85,271.15,13032.0,270.87,271.21,270.85,271.15,13032.0
2019-04-01 13:30:00,271.15,271.21,270.92,271.14,11425.0,271.15,271.21,270.92,271.14,11425.0
2019-04-01 13:35:00,271.11,271.2,271.06,271.2,6914.0,271.11,271.2,271.06,271.2,6914.0
2019-04-01 13:40:00,271.18,271.32,271.13,271.31,12526.0,271.18,271.32,271.13,271.31,12526.0
2019-04-01 13:45:00,271.29,271.61,271.29,271.3,18352.0,271.29,271.61,271.29,271.3,18352.0
2019-04-01 13:50:00,271.22,271.49,271.21,271.46,5847.0,271.22,271.49,271.21,271.46,5847.0
2019-04-01 13:55:00,271.49,271.67,271.48,271.65,13075.0,271.49,271.67,271.48,271.65,13075.0
2019-04-01 14:00:00,271.68,271.79,271.58,271.63,29308.0,271.68,271.79,271.58,271.63,29308.0
2019-04-01 14:05:00,271.65,271.74,271.49,271.72,23730.0,271.65,271.74,271.49,271.72,23730.0
2019-04-01 14:10:00,271.73,271.74,271.32,271.51,27070.0,271.73,271.74,271.32,271.51,27070.0
2019-04-01 14:15:00,271.55,271.65,271.37,271.39,11822.0,271.55,271.65,271.37,271.39,11822.0
2019-04-01 14:20:00,271.42,271.66,271.38,271.5,13452.0,271.42,271.66,271.38,271.5,13452.0
2019-04-01 14:25:00,271.52,271.66,271.47,271.51,16482.0,271.52,271.66,271.47,271.51,16482.0
2019-04-01 14:30:00,271.5,271.75,271.07,271.36,77223.0,271.5,271.75,271.07,271.36,77223.0
2019-04-01 14:35:00,271.35,271.4,271.22,271.33,8993.0,271.35,271.4,271.22,271.33,8993.0
2019-04-01 14:40:00,271.32,271.5,271.3,271.46,10422.0,271.32,271.5,271.3,271.46,10422.0
2019-04-01 14:45:00,271.45,271.69,271.37,271.51,16775.0,271.45,271.69,271.37,271.51,16775.0
2019-04-01 14:50:00,271.5,271.67,271.42,271.65,11744.0,271.5,271.67,271.42,271.65,11744.0
2019-04-01 14:55:00,271.67,271.76,271.59,271.74,16522.0,271.67,271.76,271.59,271.74,16522.0
2019-04-01 15:00:00,271.72,271.75,271.55,271.71,11558.0,271.72,271.75,271.55,271.71,11558.0
2019-04-01 15:05:00,271.69,271.79,271.55,271.61,15780.0,271.69,271.79,271.55,271.61,15780.0
2019-04-01 15:10:00,271.63,271.8,271.53,271.78,16933.0,271.63,271.8,271.53,271.78,16933.0
2019-04-01 15:15:00,271.79,271.84,271.69,271.82,14745.0,271.79,271.84,271.69,271.82,14745.0
2019-04-01 15:20:00,271.84,271.88,271.71,271.82,22770.0,271.84,271.88,271.71,271.82,22770.0
2019-04-01 15:25:00,271.82,271.98,271.73,271.92,25018.0,271.82,271.98,271.73,271.92,25018.0
2019-04-01 15:30:00,271.91,271.94,271.82,271.88,32242.0,271.91,271.94,271.82,271.88,32242.0
2019-04-01 15:35:00,271.9,271.93,271.79,271.93,36501.0,271.9,271.93,271.79,271.93,36501.0
2019-04-01 15:40:00,271.92,271.97,271.85,271.9,24418.0,271.92,271.97,271.85,271.9,24418.0
2019-04-01 15:45:00,271.84,271.93,271.79,271.84,63148.0,271.84,271.93,271.79,271.84,63148.0
2019-04-01 15:50:00,271.85,272.06,271.85,272.01,58200.0,271.85,272.06,271.85,272.01,58200.0
2019-04-01 15:55:00,272.06,272.39,272.03,272.17,104931.0,272.06,272.39,272.03,272.17,104931.0
2019-04-02 09:30:00,272.89,273.0,270.35,270.93,86366.0,272.89,273.0,270.35,270.93,86366.0
2019-04-02 09:35:00,270.68,271.28,270.3,270.7,22655.0,270.68,271.28,270.3,270.7,22655.0
2019-04-02 09:40:00,270.51,270.76,269.52,269.59,25735.0,270.51,270.76,269.52,269.59,25735.0
2019-04-02 09:45:00,269.52,269.65,268.85,268.98,45873.0,269.52,269.65,268.85,268.98,45873.0
2019-04-02 09:50:00,268.85,269.68,268.83,269.04,39628.0,268.85,269.68,268.83,269.04,39628.0
2019-04-02 09:55:00,268.95,269.0,267.63,268.1,57645.0,268.95,269.0,267.63,268.1,57645.0
2019-04-02 10:00:00,267.99,268.9,267.87,268.9,23446.0,267.99,268.9,267.87,268.9,23446.0
2019-04-02 10:05:00,268.8,269.42,268.74,269.33,23345.0,268.8,269.42,268.74,269.33,23345.0
2019-04-02 10:10:00,269.4,269.97,269.36,269.52,12875.0,269.4,269.97,269.36,269.52,12875.0
2019-04-02 10:15:00,269.49,270.29,269.44,270.15,12962.0,269.49,270.29,269.44,270.15,12962.0
2019-04-02 10:20:00,270.15,270.23,269.64,269.81,14090.0,270.15,270.23,269.64,269.81,14090.0
2019-04-02 10:25:00,269.85,270.5,269.84,270.38,20314.0,269.85,270.5,269.84,270.38,20314.0
2019-04-02 10:30:00,270.36,270.48,270.05,270.37,11085.0,270.36,270.48,270.05,270.37,11085.0
2019-04-02 10:35:00,270.34,270.34,269.61,270.12,9232.0,270.34,270.34,269.61,270.12,9232.0
2019-04-02 10:40:00,270.25,270.25,269.72,270.11,15831.0,270.25,270.25,269.72,270.11,15831.0
2019-04-02 10:45:00,270.12,270.4,270.04,270.22,8314.0,270.12,270.4,270.04,270.22,8314.0
2019-04-02 10:50:00,270.25,270.83,270.12,270.65,31119.0,270.25,270.83,270.12,270.65,31119.0
2019-04-02 10:55:00,270.58,271.05,270.47,270.93,14610.0,270.58,271.05,270.47,270.93,14610.0
2019-04-02 11:00:00,270.92,270.97,270.38,270.4,18087.0,270.92,270.97,270.38,270.4,18087.0
2019-04-02 11:05:00,270.31,270.94,270.31,270.55,23414.0,270.31,270.94,270.31,270.55,23414.0
2019-04-02 11:10:00,270.55,270.6,270.29,270.52,15160.0,270.55,270.6,270.29,270.52,15160.0
2019-04-02 11:15:00,270.43,270.79,270.33,270.35,7845.0,270.43,270.79,270.33,270.35,7845.0
2019-04-02 11:20:00,270.37,270.79,270.37,270.73,7173.0,270.37,270.79,270.37,270.73,7173.0
2019-04-02 11:25:00,270.74,271.09,270.65,270.96,11995.0,270.74,271.09,270.65,270.96,11995.0
2019-04-02 11:30:00,270.98,271.14,270.83,271.09,16241.0,270.98,271.14,270.83,271.09,16241.0
2019-04-02 11:35:00,271.05,271.33,270.95,271.06,10685.0,271.05,271.33,270.95,271.06,10685.0
2019-04-02 11:40:00,270.99,271.04,270.61,270.68,6952.0,270.99,271.04,270.61,270.68,6952.0
2019-04-02 11:45:00,270.79,271.48,270.78,271.39,12558.0,270.79,271.48,270.78,271.39,12558.0
2019-04-02 11:50:00,271.44,271.75,271.38,271.75,9903.0,271.44,271.75,271.38,271.75,9903.0
2019-04-02 11:55:00,271.75,271.77,271.05,271.06,8573.0,271.75,271.77,271.05,271.06,8573.0
2019-04-02 12:00:00,271.11,271.5,271.08,271.42,16516.0,271.11,271.5,271.08,271.42,16516.0
2019-04-02 12:05:00,271.43,271.55,271.28,271.37,6730.0,271.43,271.55,271.28,271.37,6730.0
2019-04-02 12:10:00,271.32,271.53,271.21,271.3,5590.0,271.32,271.53,271.21,271.3,5590.0
2019-04-02 12:15:00,271.26,271.32,271.05,271.28,10229.0,271.26,271.32,271.05,271.28,10229.0
2019-04-02 12:20:00,271.31,271.33,270.94,271.17,4428.0,271.31,271.33,270.94,271.17,4428.0
2019-04-02 12:25:00,271.18,271.18,270.87,271.09,7237.0,271.18,271.18,270.87,271.09,7237.0
2019-04-02 12:30:00,271.09,271.29,271.02,271.04,9622.0,271.09,271.29,271.02,271.04,9622.0
2019-04-02 12:35:00,271.15,271.5,271.14,271.45,8428.0,271.15,271.5,271.14,271.45,8428.0
2019-04-02 12:40:00,271.42,271.48,271.24,271.42,4309.0,271.42,271.48,271.24,271.42,4309.0
2019-04-02 12:45:00,271.37,271.51,271.18,271.51,6806.0,271.37,271.51,271.18,271.51,6806.0
2019-04-02 12:50:00,271.51,271.62,271.33,271.53,5464.0,271.51,271.62,271.33,271.53,5464.0
2019-04-02 12:55:00,271.5,271.57,271.4,271.41,4173.0,271.5,271.57,271.4,271.41,4173.0
2019-04-02 13:00:00,271.47,271.51,271.25,271.25,5819.0,271.47,271.51,271.25,271.25,5819.0
2019-04-02 13:05:00,271.31,271.32,271.07,271.18,8923.0,271.31,271.32,271.07,271.18,8923.0
2019-04-02 13:10:00,271.13,271.14,270.66,270.9,10144.0,271.13,271.14,270.66,270.9,10144.0
2019-04-02 13:15:00,270.99,271.02,270.83,270.83,11864.0,270.99,271.02,270.83,270.83,11864.0
2019-04-02 13:20:00,270.83,271.19,270.74,271.01,8682.0,270.83,271.19,270.74,271.01,8682.0
2019-04-02 13:25:00,271.06,271.13,270.93,271.11,5728.0,271.06,271.13,270.93,271.11,5728.0
2019-04-02 13:30:00,271.13,271.27,271.09,271.27,4069.0,271.13,271.27,271.09,271.27,4069.0
2019-04-02 13:35:00,271.32,271.44,271.21,271.36,6433.0,271.32,271.44,271.21,271.36,6433.0
2019-04-02 13:40:00,271.38,271.44,271.3,271.35,8081.0,271.38,271.44,271.3,271.35,8081.0
2019-04-02 13:45:00,271.38,271.44,271.18,271.36,5400.0,271.38,271.44,271.18,271.36,5400.0
2019-04-02 13:50:00,271.36,271.37,270.96,271.25,7952.0,271.36,271.37,270.96,271.25,7952.0
2019-04-02 13:55:00,271.25,271.37,271.19,271.31,8919.0,271.25,271.37,271.19,271.31,8919.0
2019-04-02 14:00:00,271.26,271.3,271.1,271.27,5000.0,271.26,271.3,271.1,271.27,5000.0
2019-04-02 14:05:00,271.25,271.26,271.12,271.22,5415.0,271.25,271.26,271.12,271.22,5415.0
2019-04-02 14:10:00,271.19,271.47,271.16,271.39,8648.0,271.19,271.47,271.16,271.39,8648.0
2019-04-02 14:15:00,271.34,271.6,271.3,271.53,5751.0,271.34,271.6,271.3,271.53,5751.0
2019-04-02 14:20:00,271.49,271.67,271.37,271.37,12223.0,271.49,271.67,271.37,271.37,12223.0
2019-04-02 14:25:00,271.48,271.63,271.44,271.5,12010.0,271.48,271.63,271.44,271.5,12010.0
2019-04-02 14:30:00,271.55,271.76,271.55,271.61,19356.0,271.55,271.76,271.55,271.61,19356.0
2019-04-02 14:35:00,271.65,271.8,271.65,271.75,5868.0,271.65,271.8,271.65,271.75,5868.0
2019-04-02 14:40:00,271.75,271.86,271.58,271.67,11599.0,271.75,271.86,271.58,271.67,11599.0
2019-04-02 14:45:00,271.7,271.76,271.61,271.73,17280.0,271.7,271.76,271.61,271.73,17280.0
2019-04-02 14:50:00,271.75,271.76,271.62,271.68,9413.0,271.75,271.76,271.62,271.68,9413.0
2019-04-02 14:55:00,271.73,271.76,271.5,271.56,12920.0,271.73,271.76,271.5,271.56,12920.0
2019-04-02 15:00:00,271.57,271.7,271.56,271.65,8681.0,271.57,271.7,271.56,271.65,8681.0
2019-04-02 15:05:00,271.63,271.66,271.48,271.52,22692.0,271.63,271.66,271.48,271.52,22692.0
2019-04-02 15:10:00,271.47,271.61,271.32,271.61,13684.0,271.47,271.61,271.32,271.61,13684.0
2019-04-02 15:15:00,271.63,271.83,271.59,271.76,7676.0,271.63,271.83,271.59,271.76,7676.0
2019-04-02 15:20:00,271.77,271.79,271.67,271.71,8572.0,271.77,271.79,271.67,271.71,8572.0
2019-04-02 15:25:00,271.71,271.81,271.64,271.75,9515.0,271.71,271.81,271.64,271.75,9515.0
2019-04-02 15:30:00,271.73,271.99,271.66,271.88,17276.0,271.73,271.99,271.66,271.88,17276.0
2019-04-02 15:35:00,271.85,271.89,271.75,271.77,17990.0,271.85,271.89,271.75,271.77,17990.0
2019-04-02 15:40:00,271.79,271.9,271.69,271.69,13031.0,271.79,271.9,271.69,271.69,13031.0
2019-04-02 15:45:00,271.68,271.87,271.65,271.75,21814.0,271.68,271.87,271.65,271.75,21814.0
2019-04-02 15:50:00,271.76,271.85,271.64,271.75,32598.0,271.76,271.85,271.64,271.75,32598.0
2019-04-02 15:55:00,271.76,271.76,271.23,271.36,79002.0,271.76,271.76,271.23,271.36,79002.0
2019-04-03 09:30:00,273.11,273.71,272.06,272.53,70060.0,273.11,273.71,272.06,272.53,70060.0
2019-04-03 09:35:00,272.63,272.76,271.62,272.19,21849.0,272.63,272.76,271.62,272.19,21849.0
2019-04-03 09:40:00,272.24,272.55,271.46,271.78,19475.0,272.24,272.55,271.46,271.78,19475.0
2019-04-03 09:45:00,271.81,272.16,271.53,272.03,17082.0,271.81,272.16,271.53,272.03,17082.0
2019-04-03 09:50:00,271.97,272.49,271.73,272.41,12279.0,271.97,272.49,271.73,272.41,12279.0
2019-04-03 09:55:00,272.42,272.42,271.35,271.8,10500.0,272.42,272.42,271.35,271.8,10500.0
2019-04-03 10:00:00,271.72,271.95,271.35,271.37,12814.0,271.72,271.95,271.35,271.37,12814.0
2019-04-03 10:05:00,271.4,271.7,270.97,271.67,11927.0,271.4,271.7,270.97,271.67,11927.0
2019-04-03 10:10:00,271.73,272.13,271.44,272.0,12979.0,271.73,272.13,271.44,272.0,12979.0
2019-04-03 10:15:00,272.0,272.12,271.53,272.05,9722.0,272.0,272.12,271.53,272.05,9722.0
2019-04-03 10:20:00,272.13,272.7,272.08,272.57,11526.0,272.13,272.7,272.08,272.57,11526.0
2019-04-03 10:25:00,272.65,272.93,272.37,272.77,15224.0,272.65,272.93,272.37,272.77,15224.0
2019-04-03 10:30:00,272.72,273.27,272.61,273.27,17143.0,272.72,273.27,272.61,273.27,17143.0
2019-04-03 10:35:00,273.24,273.6,273.08,273.54,19982.0,273.24,273.6,273.08,273.54,19982.0
2019-04-03 10:40:00,273.5,273.64,273.23,273.64,10151.0,273.5,273.64,273.23,273.64,10151.0
2019-04-03 10:45:00,273.67,273.73,273.22,273.22,17965.0,273.67,273.73,273.22,273.22,17965.0
2019-04-03 10:50:00,273.2,273.33,272.77,273.0,16571.0,273.2,273.33,272.77,273.0,16571.0
2019-04-03 10:55:00,272.98,273.28,272.98,273.13,10155.0,272.98,273.28,272.98,273.13,10155.0
2019-04-03 11:00:00,273.18,274.07,273.11,274.04,27352.0,273.18,274.07,273.11,274.04,27352.0
2019-04-03 11:05:00,273.99,274.12,273.77,274.01,20339.0,273.99,274.12,273.77,274.01,20339.0
2019-04-03 11:10:00,274.07,274.18,273.44,273.44,12469.0,274.07,274.18,273.44,273.44,12469.0
2019-04-03 11:15:00,273.48,273.88,273.32,273.65,10481.0,273.48,273.88,273.32,273.65,10481.0
2019-04-03 11:20:00,273.59,273.84,273.46,273.69,10332.0,273.59,273.84,273.46,273.69,10332.0
2019-04-03 11:25:00,273.74,273.89,273.67,273.75,8118.0,273.74,273.89,273.67,273.75,8118.0
2019-04-03 11:30:00,273.81,273.98,273.79,273.93,6281.0,273.81,273.98,273.79,273.93,6281.0
2019-04-03 11:35:00,273.98,274.01,273.74,273.87,13387.0,273.98,274.01,273.74,273.87,13387.0
2019-04-03 11:40:00,273.92,273.92,273.23,273.28,12250.0,273.92,273.92,273.23,273.28,12250.0
2019-04-03 11:45:00,273.27,273.32,272.93,273.26,14560.0,273.27,273.32,272.93,273.26,14560.0
2019-04-03 11:50:00,273.24,273.78,273.12,273.71,16178.0,273.24,273.78,273.12,273.71,16178.0
2019-04-03 11:55:00,273.67,273.71,273.25,273.69,7584.0,273.67,273.71,273.25,273.69,7584.0
2019-04-03 12:00:00,273.67,273.82,273.61,273.8,11791.0,273.67,273.82,273.61,273.8,11791.0
2019-04-03 12:05:00,273.78,273.82,273.49,273.53,21853.0,273.78,273.82,273.49,273.53,21853.0
2019-04-03 12:10:00,273.53,273.8,273.44,273.78,17780.0,273.53,273.8,273.44,273.78,17780.0
2019-04-03 12:15:00,273.74,273.8,273.6,273.66,5769.0,273.74,273.8,273.6,273.66,5769.0
2019-04-03 12:20:00,273.69,273.8,273.54,273.64,5483.0,273.69,273.8,273.54,273.64,5483.0
2019-04-03 12:25:00,273.68,273.79,273.4,273.4,10650.0,273.68,273.79,273.4,273.4,10650.0
2019-04-03 12:30:00,273.32,273.45,273.17,273.28,7044.0,273.32,273.45,273.17,273.28,7044.0
2019-04-03 12:35:00,273.28,273.35,272.84,272.97,16422.0,273.28,273.35,272.84,272.97,16422.0
2019-04-03 12:40:00,272.95,273.06,272.86,272.93,27486.0,272.95,273.06,272.86,272.93,27486.0
2019-04-03 12:45:00,272.93,273.08,272.6,273.08,9771.0,272.93,273.08,272.6,273.08,9771.0
2019-04-03 12:50:00,273.07,273.17,272.87,273.16,6188.0,273.07,273.17,272.87,273.16,6188.0
2019-04-03 12:55:00,273.23,273.3,273.02,273.27,14541.0,273.23,273.3,273.02,273.27,14541.0
2019-04-03 13:00:00,273.29,273.34,272.77,272.77,16491.0,273.29,273.34,272.77,272.77,16491.0
2019-04-03 13:05:00,272.78,272.88,272.62,272.8,26867.0,272.78,272.88,272.62,272.8,26867.0
2019-04-03 13:10:00,272.82,272.95,272.63,272.8,13774.0,272.82,272.95,272.63,272.8,13774.0
2019-04-03 13:15:00,272.84,272.92,272.53,272.56,36174.0,272.84,272.92,272.53,272.56,36174.0
2019-04-03 13:20:00,272.72,272.97,272.57,272.81,4920.0,272.72,272.97,272.57,272.81,4920.0
2019-04-03 13:25:00,272.89,272.9,272.62,272.74,13987.0,272.89,272.9,272.62,272.74,13987.0
2019-04-03 13:30:00,272.81,272.86,272.62,272.73,14593.0,272.81,272.86,272.62,272.73,14593.0
2019-04-03 13:35:00,272.68,272.9,272.6,272.69,47435.0,272.68,272.9,272.6,272.69,47435.0
2019-04-03 13:40:00,272.68,272.72,272.36,272.54,6363.0,272.68,272.72,272.36,272.54,6363.0
2019-04-03 13:45:00,272.52,272.8,272.51,272.51,13746.0,272.52,272.8,272.51,272.51,13746.0
2019-04-03 13:50:00,272.5,272.56,272.01,272.05,13617.0,272.5,272.56,272.01,272.05,13617.0
2019-04-03 13:55:00,272.06,272.2,272.01,272.03,15248.0,272.06,272.2,272.01,272.03,15248.0
2019-04-03 14:00:00,272.04,272.13,271.89,272.03,5173.0,272.04,272.13,271.89,272.03,5173.0
2019-04-03 14:05:00,272.06,272.15,271.89,272.1,12316.0,272.06,272.15,271.89,272.1,12316.0
2019-04-03 14:10:00,272.08,272.35,272.02,272.22,12771.0,272.08,272.35,272.02,272.22,12771.0
2019-04-03 14:15:00,272.24,272.48,272.24,272.48,4612.0,272.24,272.48,272.24,272.48,4612.0
2019-04-03 14:20:00,272.49,272.76,272.46,272.5,24760.0,272.49,272.76,272.46,272.5,24760.0
2019-04-03 14:25:00,272.54,272.66,272.47,272.5,29854.0,272.54,272.66,272.47,272.5,29854.0
2019-04-03 14:30:00,272.53,272.56,272.43,272.43,14479.0,272.53,272.56,272.43,272.43,14479.0
2019-04-03 14:35:00,272.45,272.55,272.2,272.22,16956.0,272.45,272.55,272.2,272.22,16956.0
2019-04-03 14:40:00,272.28,272.46,272.19,272.27,11820.0,272.28,272.46,272.19,272.27,11820.0
2019-04-03 14:45:00,272.3,272.4,272.15,272.23,18245.0,272.3,272.4,272.15,272.23,18245.0
2019-04-03 14:50:00,272.19,272.49,272.1,272.49,6341.0,272.19,272.49,272.1,272.49,6341.0
2019-04-03 14:55:00,272.5,272.5,272.31,272.4,12619.0,272.5,272.5,272.31,272.4,12619.0
2019-04-03 15:00:00,272.36,272.56,272.36,272.5,23319.0,272.36,272.56,272.36,272.5,23319.0
2019-04-03 15:05:00,272.46,272.46,272.16,272.18,5781.0,272.46,272.46,272.16,272.18,5781.0
2019-04-03 15:10:00,272.08,272.22,271.98,272.1,7301.0,272.08,272.22,271.98,272.1,7301.0
2019-04-03 15:15:00,272.06,272.06,271.69,271.74,10414.0,272.06,272.06,271.69,271.74,10414.0
2019-04-03 15:20:00,271.74,271.95,271.64,271.87,10170.0,271.74,271.95,271.64,271.87,10170.0
2019-04-03 15:25:00,271.78,272.13,271.78,272.05,13150.0,271.78,272.13,271.78,272.05,13150.0
2019-04-03 15:30:00,272.03,272.35,271.89,272.27,22682.0,272.03,272.35,271.89,272.27,22682.0
2019-04-03 15:35:00,272.3,272.42,272.14,272.18,28185.0,272.3,272.42,272.14,272.18,28185.0
2019-04-03 15:40:00,272.22,272.31,272.18,272.28,22700.0,272.22,272.31,272.18,272.28,22700.0
2019-04-03 15:45:00,272.26,272.29,271.97,271.99,37655.0,272.26,272.29,271.97,271.99,37655.0
2019-04-03 15:50:00,271.99,272.05,271.57,271.59,57654.0,271.99,272.05,271.57,271.59,57654.0
2019-04-03 15:55:00,271.61,271.78,271.42,271.45,156007.0,271.61,271.78,271.42,271.45,156007.0
2019-04-04 09:30:00,270.98,271.47,269.4,269.73,92670.0,270.98,271.47,269.4,269.73,92670.0
2019-04-04 09:35:00,269.92,270.24,269.69,270.17,28830.0,269.92,270.24,269.69,270.17,28830.0
2019-04-04 09:40:00,270.26,270.75,269.8,270.46,23171.0,270.26,270.75,269.8,270.46,23171.0
2019-04-04 09:45:00,270.42,270.92,270.27,270.53,26702.0,270.42,270.92,270.27,270.53,26702.0
2019-04-04 09:50:00,270.47,270.47,269.88,270.19,33963.0,270.47,270.47,269.88,270.19,33963.0
2019-04-04 09:55:00,270.19,270.45,269.82,270.17,30346.0,270.19,270.45,269.82,270.17,30346.0
2019-04-04 10:00:00,270.28,270.29,269.66,269.7,30875.0,270.28,270.29,269.66,269.7,30875.0
2019-04-04 10:05:00,269.77,269.84,269.12,269.19,33538.0,269.77,269.84,269.12,269.19,33538.0
2019-04-04 10:10:00,269.11,269.32,268.81,268.89,20896.0,269.11,269.32,268.81,268.89,20896.0
2019-04-04 10:15:00,268.99,268.99,268.31,268.37,18120.0,268.99,268.99,268.31,268.37,18120.0
2019-04-04 10:20:00,268.37,268.37,266.9,267.0,38527.0,268.37,268.37,266.9,267.0,38527.0
2019-04-04 10:25:00,267.0,267.3,266.5,266.68,42864.0,267.0,267.3,266.5,266.68,42864.0
2019-04-04 10:30:00,266.66,266.66,265.39,265.5,61276.0,266.66,266.66,265.39,265.5,61276.0
2019-04-04 10:35:00,265.59,266.64,265.37,266.36,63108.0,265.59,266.64,265.37,266.36,63108.0
2019-04-04 10:40:00,266.48,267.37,266.43,267.28,33990.0,266.48,267.37,266.43,267.28,33990.0
2019-04-04 10:45:00,267.26,267.74,266.56,267.63,25160.0,267.26,267.74,266.56,267.63,25160.0
2019-04-04 10:50:00,267.48,267.6,266.93,267.06,39337.0,267.48,267.6,266.93,267.06,39337.0
2019-04-04 10:55:00,267.04,267.34,265.91,265.94,33294.0,267.04,267.34,265.91,265.94,33294.0
2019-04-04 11:00:00,266.02,266.23,265.37,265.5,30150.0,266.02,266.23,265.37,265.5,30150.0
2019-04-04 11:05:00,265.45,266.23,265.15,265.72,39176.0,265.45,266.23,265.15,265.72,39176.0
2019-04-04 11:10:00,265.67,265.83,265.08,265.09,17044.0,265.67,265.83,265.08,265.09,17044.0
2019-04-04 11:15:00,265.14,265.45,264.77,265.28,36713.0,265.14,265.45,264.77,265.28,36713.0
2019-04-04 11:20:00,265.27,265.27,264.71,265.26,21634.0,265.27,265.27,264.71,265.26,21634.0
2019-04-04 11:25:00,265.2,265.34,264.63,264.75,20607.0,265.2,265.34,264.63,264.75,20607.0
2019-04-04 11:30:00,264.76,265.2,264.75,264.88,10525.0,264.76,265.2,264.75,264.88,10525.0
2019-04-04 11:35:00,264.9,265.55,264.9,265.37,17506.0,264.9,265.55,264.9,265.37,17506.0
2019-04-04 11:40:00,265.5,265.7,265.28,265.45,21264.0,265.5,265.7,265.28,265.45,21264.0
2019-04-04 11:45:00,265.5,265.81,265.37,265.37,10032.0,265.5,265.81,265.37,265.37,10032.0
2019-04-04 11:50:00,265.4,265.4,264.61,264.63,17159.0,265.4,265.4,264.61,264.63,17159.0
2019-04-04 11:55:00,264.68,264.76,264.26,264.32,18553.0,264.68,264.76,264.26,264.32,18553.0
2019-04-04 12:00:00,264.31,264.53,264.22,264.52,16344.0,264.31,264.53,264.22,264.52,16344.0
2019-04-04 12:05:00,264.51,264.85,264.45,264.64,19085.0,264.51,264.85,264.45,264.64,19085.0
2019-04-04 12:10:00,264.61,265.09,264.56,264.82,11874.0,264.61,265.09,264.56,264.82,11874.0
2019-04-04 12:15:00,264.86,264.93,264.11,264.31,21729.0,264.86,264.93,264.11,264.31,21729.0
2019-04-04 12:20:00,264.32,264.64,264.2,264.5,22041.0,264.32,264.64,264.2,264.5,22041.0
2019-04-04 12:25:00,264.55,264.73,264.3,264.3,10886.0,264.55,264.73,264.3,264.3,10886.0
2019-04-04 12:30:00,264.3,264.46,263.94,264.02,18010.0,264.3,264.46,263.94,264.02,18010.0
2019-04-04 12:35:00,264.0,264.27,263.94,264.06,20712.0,264.0,264.27,263.94,264.06,20712.0
2019-04-04 12:40:00,264.03,264.4,263.74,263.8,16160.0,264.03,264.4,263.74,263.8,16160.0
2019-04-04 12:45:00,263.83,264.37,263.72,264.26,9516.0,263.83,264.37,263.72,264.26,9516.0
2019-04-04 12:50:00,264.26,264.83,264.18,264.78,32408.0,264.26,264.83,264.18,264.78,32408.0
2019-04-04 12:55:00,264.8,265.11,264.53,265.02,10403.0,264.8,265.11,264.53,265.02,10403.0
2019-04-04 13:00:00,264.97,265.06,264.65,265.06,13684.0,264.97,265.06,264.65,265.06,13684.0
2019-04-04 13:05:00,265.09,265.36,265.09,265.26,18632.0,265.09,265.36,265.09,265.26,18632.0
2019-04-04 13:10:00,265.26,265.53,265.25,265.48,12450.0,265.26,265.53,265.25,265.48,12450.0
2019-04-04 13:15:00,265.49,265.59,265.33,265.55,11364.0,265.49,265.59,265.33,265.55,11364.0
2019-04-04 13:20:00,265.57,265.75,265.25,265.25,22321.0,265.57,265.75,265.25,265.25,22321.0
2019-04-04 13:25:00,265.14,265.14,264.69,264.71,33689.0,265.14,265.14,264.69,264.71,33689.0
2019-04-04 13:30:00,264.64,265.06,264.64,264.91,15687.0,264.64,265.06,264.64,264.91,15687.0
2019-04-04 13:35:00,264.94,265.06,264.67,264.85,36851.0,264.94,265.06,264.67,264.85,36851.0
2019-04-04 13:40:00,264.87,265.02,264.73,264.83,23790.0,264.87,265.02,264.73,264.83,23790.0
2019-04-04 13:45:00,264.82,265.25,264.82,265.24,9094.0,264.82,265.25,264.82,265.24,9094.0
2019-04-04 13:50:00,265.21,265.43,265.02,265.42,69762.0,265.21,265.43,265.02,265.42,69762.0
2019-04-04 13:55:00,265.41,265.5,265.14,265.25,13144.0,265.41,265.5,265.14,265.25,13144.0
2019-04-04 14:00:00,265.29,265.6,265.29,265.38,19983.0,265.29,265.6,265.29,265.38,19983.0
2019-04-04 14:05:00,265.37,265.66,265.29,265.48,15324.0,265.37,265.66,265.29,265.48,15324.0
2019-04-04 14:10:00,265.46,265.88,265.46,265.85,23246.0,265.46,265.88,265.46,265.85,23246.0
2019-04-04 14:15:00,265.87,266.64,265.81,266.38,59478.0,265.87,266.64,265.81,266.38,59478.0
2019-04-04 14:20:00,266.39,266.94,266.36,266.89,21419.0,266.39,266.94,266.36,266.89,21419.0
2019-04-04 14:25:00,266.83,267.17,266.79,267.11,12640.0,266.83,267.17,266.79,267.11,12640.0
2019-04-04 14:30:00,267.04,267.3,266.93,266.97,28333.0,267.04,267.3,266.93,266.97,28333.0
2019-04-04 14:35:00,267.0,267.03,266.62,266.97,15537.0,267.0,267.03,266.62,266.97,15537.0
2019-04-04 14:40:00,266.96,267.24,266.88,267.24,15777.0,266.96,267.24,266.88,267.24,15777.0
2019-04-04 14:45:00,267.24,267.25,266.82,267.17,9069.0,267.24,267.25,266.82,267.17,9069.0
2019-04-04 14:50:00,267.17,267.4,267.09,267.35,11517.0,267.17,267.4,267.09,267.35,11517.0
2019-04-04 14:55:00,267.34,267.72,267.26,267.72,25116.0,267.34,267.72,267.26,267.72,25116.0
2019-04-04 15:00:00,267.72,267.75,267.33,267.49,21223.0,267.72,267.75,267.33,267.49,21223.0
2019-04-04 15:05:00,267.5,267.73,267.32,267.39,13122.0,267.5,267.73,267.32,267.39,13122.0
2019-04-04 15:10:00,267.41,267.82,267.4,267.7,15988.0,267.41,267.82,267.4,267.7,15988.0
2019-04-04 15:15:00,267.74,267.77,267.41,267.57,14612.0,267.74,267.77,267.41,267.57,14612.0
2019-04-04 15:20:00,267.66,267.66,267.28,267.28,20137.0,267.66,267.66,267.28,267.28,20137.0
2019-04-04 15:25:00,267.31,267.43,267.15,267.15,14441.0,267.31,267.43,267.15,267.15,14441.0
2019-04-04 15:30:00,267.27,267.53,267.22,267.3,18596.0,267.27,267.53,267.22,267.3,18596.0
2019-04-04 15:35:00,267.35,267.61,267.33,267.51,25215.0,267.35,267.61,267.33,267.51,25215.0
2019-04-04 15:40:00,267.53,267.61,267.43,267.47,26663.0,267.53,267.61,267.43,267.47,26663.0
2019-04-04 15:45:00,267.48,267.55,267.32,267.47,31016.0,267.48,267.55,267.32,267.47,31016.0
2019-04-04 15:50:00,267.49,268.08,267.4,268.04,40723.0,267.49,268.08,267.4,268.04,40723.0
2019-04-04 15:55:00,268.08,268.47,267.79,267.88,124619.0,268.08,268.47,267.79,267.88,124619.0
2019-04-05 09:30:00,269.44,269.44,268.09,268.62,61657.0,269.44,269.44,268.09,268.62,61657.0
2019-04-05 09:35:00,268.62,269.65,268.6,269.65,30572.0,268.62,269.65,268.6,269.65,30572.0
2019-04-05 09:40:00,269.51,269.83,268.82,269.6,31027.0,269.51,269.83,268.82,269.6,31027.0
2019-04-05 09:45:00,269.75,269.94,268.74,268.86,38792.0,269.75,269.94,268.74,268.86,38792.0
2019-04-05 09:50:00,268.87,268.88,267.46,268.24,45100.0,268.87,268.88,267.46,268.24,45100.0
2019-04-05 09:55:00,268.28,268.74,267.86,268.42,33100.0,268.28,268.74,267.86,268.42,33100.0
2019-04-05 10:00:00,268.41,269.11,268.41,268.82,26440.0,268.41,269.11,268.41,268.82,26440.0
2019-04-05 10:05:00,268.84,269.26,268.8,268.99,19931.0,268.84,269.26,268.8,268.99,19931.0
2019-04-05 10:10:00,268.99,269.12,268.36,268.59,18637.0,268.99,269.12,268.36,268.59,18637.0
2019-04-05 10:15:00,268.52,268.92,268.1,268.1,17591.0,268.52,268.92,268.1,268.1,17591.0
2019-04-05 10:20:00,268.13,268.71,267.92,268.39,17489.0,268.13,268.71,267.92,268.39,17489.0
2019-04-05 10:25:00,268.44,268.45,267.78,268.21,18369.0,268.44,268.45,267.78,268.21,18369.0
2019-04-05 10:30:00,268.25,268.5,267.56,267.77,34468.0,268.25,268.5,267.56,267.77,34468.0
2019-04-05 10:35:00,267.77,267.78,267.0,267.41,35193.0,267.77,267.78,267.0,267.41,35193.0
2019-04-05 10:40:00,267.47,267.5,266.76,266.86,51279.0,267.47,267.5,266.76,266.86,51279.0
2019-04-05 10:45:00,266.88,267.14,266.66,266.95,34240.0,266.88,267.14,266.66,266.95,34240.0
2019-04-05 10:50:00,266.87,267.38,266.86,267.33,5363.0,266.87,267.38,266.86,267.33,5363.0
2019-04-05 10:55:00,267.37,267.69,267.22,267.47,11120.0,267.37,267.69,267.22,267.47,11120.0
2019-04-05 11:00:00,267.47,267.52,266.93,267.24,9987.0,267.47,267.52,266.93,267.24,9987.0
2019-04-05 11:05:00,267.25,267.49,267.18,267.24,9645.0,267.25,267.49,267.18,267.24,9645.0
2019-04-05 11:10:00,267.22,267.53,267.07,267.31,17199.0,267.22,267.53,267.07,267.31,17199.0
2019-04-05 11:15:00,267.31,267.4,266.83,266.88,11355.0,267.31,267.4,266.83,266.88,11355.0
2019-04-05 11:20:00,266.88,267.34,266.77,267.3,11865.0,266.88,267.34,266.77,267.3,11865.0
2019-04-05 11:25:00,267.3,267.72,267.25,267.67,13089.0,267.3,267.72,267.25,267.67,13089.0
2019-04-05 11:30:00,267.72,267.87,267.41,267.83,19329.0,267.72,267.87,267.41,267.83,19329.0
2019-04-05 11:35:00,267.9,267.9,267.59,267.81,12898.0,267.9,267.9,267.59,267.81,12898.0
2019-04-05 11:40:00,267.77,267.95,267.57,267.67,12284.0,267.77,267.95,267.57,267.67,12284.0
2019-04-05 11:45:00,267.62,267.65,267.15,267.36,14449.0,267.62,267.65,267.15,267.36,14449.0
2019-04-05 11:50:00,267.39,267.75,267.19,267.67,7700.0,267.39,267.75,267.19,267.67,7700.0
2019-04-05 11:55:00,267.65,267.82,267.51,267.51,7400.0,267.65,267.82,267.51,267.51,7400.0
2019-04-05 12:00:00,267.55,267.74,267.45,267.67,8877.0,267.55,267.74,267.45,267.67,8877.0
2019-04-05 12:05:00,267.61,267.83,267.61,267.78,8507.0,267.61,267.83,267.61,267.78,8507.0
2019-04-05 12:10:00,267.77,268.06,267.77,267.88,9243.0,267.77,268.06,267.77,267.88,9243.0
2019-04-05 12:15:00,267.88,268.04,267.78,268.03,12072.0,267.88,268.04,267.78,268.03,12072.0
2019-04-05 12:20:00,268.08,268.13,267.77,268.13,14702.0,268.08,268.13,267.77,268.13,14702.0
2019-04-05 12:25:00,268.1,268.39,267.93,267.96,28598.0,268.1,268.39,267.93,267.96,28598.0
2019-04-05 12:30:00,267.93,268.09,267.8,267.8,10210.0,267.93,268.09,267.8,267.8,10210.0
2019-04-05 12:35:00,267.8,267.8,267.36,267.37,9688.0,267.8,267.8,267.36,267.37,9688.0
2019-04-05 12:40:00,267.36,267.76,267.36,267.68,9850.0,267.36,267.76,267.36,267.68,9850.0
2019-04-05 12:45:00,267.65,267.69,267.39,267.57,6708.0,267.65,267.69,267.39,267.57,6708.0
2019-04-05 12:50:00,267.55,267.55,267.21,267.28,11131.0,267.55,267.55,267.21,267.28,11131.0
2019-04-05 12:55:00,267.27,267.29,266.82,267.17,35286.0,267.27,267.29,266.82,267.17,35286.0
2019-04-05 13:00:00,267.12,267.41,267.08,267.36,5227.0,267.12,267.41,267.08,267.36,5227.0
2019-04-05 13:05:00,267.4,267.44,267.23,267.37,8900.0,267.4,267.44,267.23,267.37,8900.0
2019-04-05 13:10:00,267.38,267.38,267.22,267.33,6658.0,267.38,267.38,267.22,267.33,6658.0
2019-04-05 13:15:00,267.37,267.37,267.18,267.32,5149.0,267.37,267.37,267.18,267.32,5149.0
2019-04-05 13:20:00,267.28,267.39,267.22,267.36,4523.0,267.28,267.39,267.22,267.36,4523.0
2019-04-05 13:25:00,267.37,267.55,267.37,267.54,10670.0,267.37,267.55,267.37,267.54,10670.0
2019-04-05 13:30:00,267.48,267.54,267.3,267.3,3136.0,267.48,267.54,267.3,267.3,3136.0
2019-04-05 13:35:00,267.3,267.3,266.81,266.85,11180.0,267.3,267.3,266.81,266.85,11180.0
2019-04-05 13:40:00,266.83,266.92,266.75,266.87,8066.0,266.83,266.92,266.75,266.87,8066.0
2019-04-05 13:45:00,266.86,267.08,266.71,267.08,7568.0,266.86,267.08,266.71,267.08,7568.0
2019-04-05 13:50:00,267.09,267.26,267.03,267.26,5450.0,267.09,267.26,267.03,267.26,5450.0
2019-04-05 13:55:00,267.3,267.46,267.14,267.36,7941.0,267.3,267.46,267.14,267.36,7941.0
2019-04-05 14:00:00,267.26,267.34,267.0,267.28,6989.0,267.26,267.34,267.0,267.28,6989.0
2019-04-05 14:05:00,267.21,267.43,267.11,267.43,6425.0,267.21,267.43,267.11,267.43,6425.0
2019-04-05 14:10:00,267.45,267.45,267.18,267.18,5000.0,267.45,267.45,267.18,267.18,5000.0
2019-04-05 14:15:00,267.16,267.23,267.0,267.11,4650.0,267.16,267.23,267.0,267.11,4650.0
2019-04-05 14:20:00,267.01,267.09,266.9,266.91,5631.0,267.01,267.09,266.9,266.91,5631.0
2019-04-05 14:25:00,266.83,266.91,266.75,266.85,16391.0,266.83,266.91,266.75,266.85,16391.0
2019-04-05 14:30:00,266.91,267.02,266.89,267.02,7801.0,266.91,267.02,266.89,267.02,7801.0
2019-04-05 14:35:00,266.96,266.98,266.75,266.95,12193.0,266.96,266.98,266.75,266.95,12193.0
2019-04-05 14:40:00,266.97,267.02,266.68,266.72,8814.0,266.97,267.02,266.68,266.72,8814.0
2019-04-05 14:45:00,266.72,266.79,266.59,266.79,10021.0,266.72,266.79,266.59,266.79,10021.0
2019-04-05 14:50:00,266.81,267.09,266.69,267.01,7608.0,266.81,267.09,266.69,267.01,7608.0
2019-04-05 14:55:00,267.0,267.07,266.77,266.79,6400.0,267.0,267.07,266.77,266.79,6400.0
2019-04-05 15:00:00,266.79,267.17,266.78,267.17,13452.0,266.79,267.17,266.78,267.17,13452.0
2019-04-05 15:05:00,267.17,267.21,266.94,266.99,9156.0,267.17,267.21,266.94,266.99,9156.0
2019-04-05 15:10:00,266.96,267.04,266.89,267.0,10855.0,266.96,267.04,266.89,267.0,10855.0
2019-04-05 15:15:00,266.93,267.18,266.86,267.1,6716.0,266.93,267.18,266.86,267.1,6716.0
2019-04-05 15:20:00,267.12,267.52,267.03,267.46,23481.0,267.12,267.52,267.03,267.46,23481.0
2019-04-05 15:25:00,267.49,267.8,267.4,267.65,28392.0,267.49,267.8,267.4,267.65,28392.0
2019-04-05 15:30:00,267.56,267.93,267.56,267.81,15814.0,267.56,267.93,267.56,267.81,15814.0
2019-04-05 15:35:00,267.85,268.02,267.76,267.89,14176.0,267.85,268.02,267.76,267.89,14176.0
2019-04-05 15:40:00,267.89,268.01,267.74,267.96,15561.0,267.89,268.01,267.74,267.96,15561.0
2019-04-05 15:45:00,267.94,267.94,267.71,267.81,17164.0,267.94,267.94,267.71,267.81,17164.0
2019-04-05 15:50:00,267.8,267.8,266.98,267.03,34597.0,267.8,267.8,266.98,267.03,34597.0
2019-04-05 15:55:00,267.09,267.55,267.09,267.47,79568.0,267.09,267.55,267.09,267.47,79568.0
2019-04-08 09:30:00,266.96,267.2,266.34,266.52,48124.0,266.96,267.2,266.34,266.52,48124.0
2019-04-08 09:35:00,266.6,266.74,265.63,265.75,16450.0,266.6,266.74,265.63,265.75,16450.0
2019-04-08 09:40:00,265.88,266.24,264.7,265.14,32975.0,265.88,266.24,264.7,265.14,32975.0
2019-04-08 09:45:00,265.29,266.44,265.0,266.15,13658.0,265.29,266.44,265.0,266.15,13658.0
2019-04-08 09:50:00,266.15,266.65,266.07,266.38,40306.0,266.15,266.65,266.07,266.38,40306.0
2019-04-08 09:55:00,266.45,267.0,266.23,266.8,33259.0,266.45,267.0,266.23,266.8,33259.0
2019-04-08 10:00:00,266.72,267.11,266.24,267.04,29016.0,266.72,267.11,266.24,267.04,29016.0
2019-04-08 10:05:00,267.15,267.7,266.96,267.69,13446.0,267.15,267.7,266.96,267.69,13446.0
2019-04-08 10:10:00,267.71,267.98,267.21,267.96,22399.0,267.71,267.98,267.21,267.96,22399.0
2019-04-08 10:15:00,267.87,268.13,267.56,267.94,20533.0,267.87,268.13,267.56,267.94,20533.0
2019-04-08 10:20:00,267.85,268.04,267.69,267.79,9794.0,267.85,268.04,267.69,267.79,9794.0
2019-04-08 10:25:00,267.69,267.75,267.05,267.41,13098.0,267.69,267.75,267.05,267.41,13098.0
2019-04-08 10:30:00,267.25,268.06,267.12,268.06,10769.0,267.25,268.06,267.12,268.06,10769.0
2019-04-08 10:35:00,268.04,268.09,267.52,267.56,17039.0,268.04,268.09,267.52,267.56,17039.0
2019-04-08 10:40:00,267.52,267.75,267.44,267.75,7518.0,267.52,267.75,267.44,267.75,7518.0
2019-04-08 10:45:00,267.65,267.89,267.39,267.74,7952.0,267.65,267.89,267.39,267.74,7952.0
2019-04-08 10:50:00,267.75,268.02,267.54,267.82,14900.0,267.75,268.02,267.54,267.82,14900.0
2019-04-08 10:55:00,267.88,267.89,267.35,267.43,8375.0,267.88,267.89,267.35,267.43,8375.0
2019-04-08 11:00:00,267.4,267.9,267.17,267.67,5838.0,267.4,267.9,267.17,267.67,5838.0
2019-04-08 11:05:00,267.77,268.14,267.77,268.0,13817.0,267.77,268.14,267.77,268.0,13817.0
2019-04-08 11:10:00,268.08,268.21,267.85,267.96,12151.0,268.08,268.21,267.85,267.96,12151.0
2019-04-08 11:15:00,268.11,268.36,267.95,268.32,6799.0,268.11,268.36,267.95,268.32,6799.0
2019-04-08 11:20:00,268.32,268.5,267.97,268.12,7071.0,268.32,268.5,267.97,268.12,7071.0
2019-04-08 11:25:00,268.12,268.43,268.05,268.12,10774.0,268.12,268.43,268.05,268.12,10774.0
2019-04-08 11:30:00,268.06,268.55,268.06,268.36,17796.0,268.06,268.55,268.06,268.36,17796.0
2019-04-08 11:35:00,268.31,268.42,268.1,268.21,10838.0,268.31,268.42,268.1,268.21,10838.0
2019-04-08 11:40:00,268.26,268.5,268.01,268.25,16102.0,268.26,268.5,268.01,268.25,16102.0
2019-04-08 11:45:00,268.17,268.19,268.04,268.06,11305.0,268.17,268.19,268.04,268.06,11305.0
2019-04-08 11:50:00,268.06,268.23,267.96,268.12,12355.0,268.06,268.23,267.96,268.12,12355.0
2019-04-08 11:55:00,267.99,267.99,267.8,267.94,10625.0,267.99,267.99,267.8,267.94,10625.0
2019-04-08 12:00:00,268.0,268.1,267.66,267.73,12316.0,268.0,268.1,267.66,267.73,12316.0
2019-04-08 12:05:00,267.72,268.23,267.67,268.11,9782.0,267.72,268.23,267.67,268.11,9782.0
2019-04-08 12:10:00,268.07,268.11,267.86,268.11,6915.0,268.07,268.11,267.86,268.11,6915.0
2019-04-08 12:15:00,267.97,268.08,267.84,267.87,15228.0,267.97,268.08,267.84,267.87,15228.0
2019-04-08 12:20:00,267.88,268.03,267.79,267.98,9470.0,267.88,268.03,267.79,267.98,9470.0
2019-04-08 12:25:00,268.02,268.08,267.93,267.96,3600.0,268.02,268.08,267.93,267.96,3600.0
2019-04-08 12:30:00,267.88,268.15,267.88,268.15,6699.0,267.88,268.15,267.88,268.15,6699.0
2019-04-08 12:35:00,268.14,268.35,268.11,268.17,4323.0,268.14,268.35,268.11,268.17,4323.0
2019-04-08 12:40:00,268.19,268.3,268.04,268.19,8102.0,268.19,268.3,268.04,268.19,8102.0
2019-04-08 12:45:00,268.2,268.35,268.11,268.25,4549.0,268.2,268.35,268.11,268.25,4549.0
2019-04-08 12:50:00,268.23,268.4,268.15,268.4,4240.0,268.23,268.4,268.15,268.4,4240.0
2019-04-08 12:55:00,268.34,268.5,268.29,268.48,4030.0,268.34,268.5,268.29,268.48,4030.0
2019-04-08 13:00:00,268.5,268.64,268.38,268.64,7995.0,268.5,268.64,268.38,268.64,7995.0
2019-04-08 13:05:00,268.63,268.73,268.56,268.62,4268.0,268.63,268.73,268.56,268.62,4268.0
2019-04-08 13:10:00,268.66,268.7,268.44,268.44,8310.0,268.66,268.7,268.44,268.44,8310.0
2019-04-08 13:15:00,268.51,268.78,268.48,268.7,4132.0,268.51,268.78,268.48,268.7,4132.0
2019-04-08 13:20:00,268.75,268.75,268.64,268.74,4606.0,268.75,268.75,268.64,268.74,4606.0
2019-04-08 13:25:00,268.69,268.79,268.55,268.78,5700.0,268.69,268.79,268.55,268.78,5700.0
2019-04-08 13:30:00,268.79,269.04,268.7,269.02,10162.0,268.79,269.04,268.7,269.02,10162.0
2019-04-08 13:35:00,269.0,269.0,268.79,268.88,6850.0,269.0,269.0,268.79,268.88,6850.0
2019-04-08 13:40:00,268.92,268.97,268.72,268.73,7871.0,268.92,268.97,268.72,268.73,7871.0
2019-04-08 13:45:00,268.74,268.79,268.49,268.61,8125.0,268.74,268.79,268.49,268.61,8125.0
2019-04-08 13:50:00,268.58,268.85,268.58,268.62,7809.0,268.58,268.85,268.58,268.62,7809.0
2019-04-08 13:55:00,268.66,269.0,268.66,269.0,10951.0,268.66,269.0,268.66,269.0,10951.0
2019-04-08 14:00:00,269.0,269.0,268.79,268.91,7147.0,269.0,269.0,268.79,268.91,7147.0
2019-04-08 14:05:00,268.95,269.06,268.83,268.95,6600.0,268.95,269.06,268.83,268.95,6600.0
2019-04-08 14:10:00,269.0,269.09,268.91,268.92,7985.0,269.0,269.09,268.91,268.92,7985.0
2019-04-08 14:15:00,268.96,269.03,268.76,268.83,27800.0,268.96,269.03,268.76,268.83,27800.0
2019-04-08 14:20:00,268.87,268.88,268.47,268.55,16281.0,268.87,268.88,268.47,268.55,16281.0
2019-04-08 14:25:00,268.49,268.5,268.15,268.3,11473.0,268.49,268.5,268.15,268.3,11473.0
2019-04-08 14:30:00,268.31,268.33,268.13,268.25,6758.0,268.31,268.33,268.13,268.25,6758.0
2019-04-08 14:35:00,268.25,268.38,268.12,268.22,6908.0,268.25,268.38,268.12,268.22,6908.0
2019-04-08 14:40:00,268.29,268.35,268.23,268.26,3848.0,268.29,268.35,268.23,268.26,3848.0
2019-04-08 14:45:00,268.29,268.29,267.97,268.0,6012.0,268.29,268.29,267.97,268.0,6012.0
2019-04-08 14:50:00,268.01,268.19,267.99,268.02,4926.0,268.01,268.19,267.99,268.02,4926.0
2019-04-08 14:55:00,268.04,268.23,268.0,268.23,5671.0,268.04,268.23,268.0,268.23,5671.0
2019-04-08 15:00:00,268.19,268.29,268.19,268.24,7349.0,268.19,268.29,268.19,268.24,7349.0
2019-04-08 15:05:00,268.24,268.38,268.21,268.21,6000.0,268.24,268.38,268.21,268.21,6000.0
2019-04-08 15:10:00,268.23,268.32,268.07,268.07,5057.0,268.23,268.32,268.07,268.07,5057.0
2019-04-08 15:15:00,268.08,268.32,268.06,268.27,9051.0,268.08,268.32,268.06,268.27,9051.0
2019-04-08 15:20:00,268.25,268.27,268.18,268.21,5512.0,268.25,268.27,268.18,268.21,5512.0
2019-04-08 15:25:00,268.19,268.3,268.16,268.2,5933.0,268.19,268.3,268.16,268.2,5933.0
2019-04-08 15:30:00,268.16,268.4,268.06,268.37,13588.0,268.16,268.4,268.06,268.37,13588.0
2019-04-08 15:35:00,268.38,268.44,268.31,268.43,20998.0,268.38,268.44,268.31,268.43,20998.0
2019-04-08 15:40:00,268.43,268.48,268.35,268.35,15326.0,268.43,268.48,268.35,268.35,15326.0
2019-04-08 15:45:00,268.33,268.44,268.25,268.4,22091.0,268.33,268.44,268.25,268.4,22091.0
2019-04-08 15:50:00,268.45,268.69,268.29,268.69,48089.0,268.45,268.69,268.29,268.69,48089.0
2019-04-08 15:55:00,268.74,268.9,268.61,268.8,84976.0,268.74,268.9,268.61,268.8,84976.0
2019-04-09 09:30:00,267.12,267.84,266.8,267.32,41875.0,267.12,267.84,266.8,267.32,41875.0
2019-04-09 09:35:00,267.36,269.09,267.11,268.64,22663.0,267.36,269.09,267.11,268.64,22663.0
2019-04-09 09:40:00,268.51,268.98,268.24,268.86,16467.0,268.51,268.98,268.24,268.86,16467.0
2019-04-09 09:45:00,268.85,268.89,268.4,268.46,11236.0,268.85,268.89,268.4,268.46,11236.0
2019-04-09 09:50:00,268.32,268.51,268.07,268.47,7011.0,268.32,268.51,268.07,268.47,7011.0
2019-04-09 09:55:00,268.37,268.96,268.3,268.88,6946.0,268.37,268.96,268.3,268.88,6946.0
2019-04-09 10:00:00,268.94,269.1,268.37,268.7,11149.0,268.94,269.1,268.37,268.7,11149.0
2019-04-09 10:05:00,268.74,269.17,268.65,268.77,24100.0,268.74,269.17,268.65,268.77,24100.0
2019-04-09 10:10:00,268.87,269.17,268.62,268.97,12116.0,268.87,269.17,268.62,268.97,12116.0
2019-04-09 10:15:00,268.93,269.13,268.8,268.8,7491.0,268.93,269.13,268.8,268.8,7491.0
2019-04-09 10:20:00,268.92,269.27,268.86,269.04,23179.0,268.92,269.27,268.86,269.04,23179.0
2019-04-09 10:25:00,269.11,269.33,269.03,269.32,12010.0,269.11,269.33,269.03,269.32,12010.0
2019-04-09 10:30:00,269.35,269.46,269.02,269.28,11197.0,269.35,269.46,269.02,269.28,11197.0
2019-04-09 10:35:00,269.2,269.37,268.73,268.79,6887.0,269.2,269.37,268.73,268.79,6887.0
2019-04-09 10:40:00,268.78,268.93,268.12,268.19,16177.0,268.78,268.93,268.12,268.19,16177.0
2019-04-09 10:45:00,268.13,268.5,268.0,268.18,10579.0,268.13,268.5,268.0,268.18,10579.0
2019-04-09 10:50:00,268.25,268.32,267.91,268.31,6475.0,268.25,268.32,267.91,268.31,6475.0
2019-04-09 10:55:00,268.34,268.45,267.97,268.15,11944.0,268.34,268.45,267.97,268.15,11944.0
2019-04-09 11:00:00,268.11,269.05,268.1,269.01,19740.0,268.11,269.05,268.1,269.01,19740.0
2019-04-09 11:05:00,269.01,269.32,269.01,269.15,20632.0,269.01,269.32,269.01,269.15,20632.0
2019-04-09 11:10:00,269.16,269.68,269.14,269.52,20769.0,269.16,269.68,269.14,269.52,20769.0
2019-04-09 11:15:00,269.57,269.76,269.34,269.44,16483.0,269.57,269.76,269.34,269.44,16483.0
2019-04-09 11:20:00,269.41,269.58,269.01,269.09,6438.0,269.41,269.58,269.01,269.09,6438.0
2019-04-09 11:25:00,268.98,269.35,268.92,269.28,5485.0,268.98,269.35,268.92,269.28,5485.0
2019-04-09 11:30:00,269.2,269.44,269.19,269.36,16830.0,269.2,269.44,269.19,269.36,16830.0
2019-04-09 11:35:00,269.23,269.64,269.22,269.64,29679.0,269.23,269.64,269.22,269.64,29679.0
2019-04-09 11:40:00,269.64,269.64,269.39,269.55,10207.0,269.64,269.64,269.39,269.55,10207.0
2019-04-09 11:45:00,269.59,269.81,269.34,269.76,11445.0,269.59,269.81,269.34,269.76,11445.0
2019-04-09 11:50:00,269.83,269.99,269.41,269.54,13076.0,269.83,269.99,269.41,269.54,13076.0
2019-04-09 11:55:00,269.55,269.63,269.4,269.43,7201.0,269.55,269.63,269.4,269.43,7201.0
2019-04-09 12:00:00,269.43,269.46,269.16,269.34,9675.0,269.43,269.46,269.16,269.34,9675.0
2019-04-09 12:05:00,269.35,269.35,269.01,269.07,5202.0,269.35,269.35,269.01,269.07,5202.0
2019-04-09 12:10:00,268.99,269.32,268.92,269.28,6671.0,268.99,269.32,268.92,269.28,6671.0
2019-04-09 12:15:00,269.21,269.27,269.07,269.17,4173.0,269.21,269.27,269.07,269.17,4173.0
2019-04-09 12:20:00,269.24,269.31,269.13,269.28,10877.0,269.24,269.31,269.13,269.28,10877.0
2019-04-09 12:25:00,269.29,269.58,269.29,269.58,4620.0,269.29,269.58,269.29,269.58,4620.0
2019-04-09 12:30:00,269.58,269.61,269.37,269.41,10500.0,269.58,269.61,269.37,269.41,10500.0
2019-04-09 12:35:00,269.43,269.54,269.27,269.47,7589.0,269.43,269.54,269.27,269.47,7589.0
2019-04-09 12:40:00,269.47,269.6,269.45,269.54,6228.0,269.47,269.6,269.45,269.54,6228.0
2019-04-09 12:45:00,269.43,269.57,269.3,269.3,3560.0,269.43,269.57,269.3,269.3,3560.0
2019-04-09 12:50:00,269.3,269.36,269.06,269.33,2850.0,269.3,269.36,269.06,269.33,2850.0
2019-04-09 12:55:00,269.39,269.42,269.16,269.16,3142.0,269.39,269.42,269.16,269.16,3142.0
2019-04-09 13:00:00,269.18,269.23,269.09,269.12,3638.0,269.18,269.23,269.09,269.12,3638.0
2019-04-09 13:05:00,269.15,269.18,268.5,268.5,54317.0,269.15,269.18,268.5,268.5,54317.0
2019-04-09 13:10:00,268.5,268.6,268.22,268.31,27912.0,268.5,268.6,268.22,268.31,27912.0
2019-04-09 13:15:00,268.31,268.33,268.14,268.14,7362.0,268.31,268.33,268.14,268.14,7362.0
2019-04-09 13:20:00,268.13,268.18,267.99,268.0,14837.0,268.13,268.18,267.99,268.0,14837.0
2019-04-09 13:25:00,268.0,268.3,268.0,268.17,40535.0,268.0,268.3,268.0,268.17,40535.0
2019-04-09 13:30:00,268.14,268.44,268.12,268.42,5354.0,268.14,268.44,268.12,268.42,5354.0
2019-04-09 13:35:00,268.47,268.68,268.35,268.57,6415.0,268.47,268.68,268.35,268.57,6415.0
2019-04-09 13:40:00,268.59,268.61,268.37,268.58,4300.0,268.59,268.61,268.37,268.58,4300.0
2019-04-09 13:45:00,268.63,268.63,268.44,268.57,4800.0,268.63,268.63,268.44,268.57,4800.0
2019-04-09 13:50:00,268.51,268.54,268.33,268.46,7220.0,268.51,268.54,268.33,268.46,7220.0
2019-04-09 13:55:00,268.4,268.55,268.33,268.33,7189.0,268.4,268.55,268.33,268.33,7189.0
2019-04-09 14:00:00,268.38,268.42,268.22,268.35,4916.0,268.38,268.42,268.22,268.35,4916.0
2019-04-09 14:05:00,268.32,268.43,268.09,268.21,6429.0,268.32,268.43,268.09,268.21,6429.0
2019-04-09 14:10:00,268.22,268.49,268.21,268.47,4250.0,268.22,268.49,268.21,268.47,4250.0
2019-04-09 14:15:00,268.52,268.64,268.25,268.25,7595.0,268.52,268.64,268.25,268.25,7595.0
2019-04-09 14:20:00,268.24,268.4,268.21,268.39,7537.0,268.24,268.4,268.21,268.39,7537.0
2019-04-09 14:25:00,268.42,268.56,268.35,268.46,6491.0,268.42,268.56,268.35,268.46,6491.0
2019-04-09 14:30:00,268.44,268.55,268.41,268.54,6052.0,268.44,268.55,268.41,268.54,6052.0
2019-04-09 14:35:00,268.56,268.69,268.55,268.67,6075.0,268.56,268.69,268.55,268.67,6075.0
2019-04-09 14:40:00,268.64,268.65,268.24,268.29,7612.0,268.64,268.65,268.24,268.29,7612.0
2019-04-09 14:45:00,268.29,268.39,268.18,268.39,4653.0,268.29,268.39,268.18,268.39,4653.0
2019-04-09 14:50:00,268.48,268.55,268.32,268.38,6365.0,268.48,268.55,268.32,268.38,6365.0
2019-04-09 14:55:00,268.37,268.62,268.37,268.58,4300.0,268.37,268.62,268.37,268.58,4300.0
2019-04-09 15:00:00,268.54,268.65,268.41,268.41,7485.0,268.54,268.65,268.41,268.41,7485.0
2019-04-09 15:05:00,268.41,268.41,268.25,268.36,5201.0,268.41,268.41,268.25,268.36,5201.0
2019-04-09 15:10:00,268.33,268.44,268.32,268.35,5569.0,268.33,268.44,268.32,268.35,5569.0
2019-04-09 15:15:00,268.38,268.75,268.38,268.64,10649.0,268.38,268.75,268.38,268.64,10649.0
2019-04-09 15:20:00,268.64,268.75,268.62,268.65,12212.0,268.64,268.75,268.62,268.65,12212.0
2019-04-09 15:25:00,268.6,268.76,268.49,268.7,13310.0,268.6,268.76,268.49,268.7,13310.0
2019-04-09 15:30:00,268.7,269.12,268.69,269.08,14140.0,268.7,269.12,268.69,269.08,14140.0
2019-04-09 15:35:00,269.04,269.1,268.94,269.06,7725.0,269.04,269.1,268.94,269.06,7725.0
2019-04-09 15:40:00,269.04,269.07,268.98,269.01,10890.0,269.04,269.07,268.98,269.01,10890.0
2019-04-09 15:45:00,269.02,269.09,268.97,268.99,11149.0,269.02,269.09,268.97,268.99,11149.0
2019-04-09 15:50:00,269.01,269.01,268.83,268.84,23418.0,269.01,269.01,268.83,268.84,23418.0
2019-04-09 15:55:00,268.84,269.1,268.41,269.03,78155.0,268.84,269.1,268.41,269.03,78155.0
2019-04-10 09:30:00,269.47,270.09,269.01,269.58,30521.0,269.47,270.09,269.01,269.58,30521.0
2019-04-10 09:35:00,269.57,269.6,269.07,269.44,17214.0,269.57,269.6,269.07,269.44,17214.0
2019-04-10 09:40:00,269.32,270.54,269.23,270.5,25161.0,269.32,270.54,269.23,270.5,25161.0
2019-04-10 09:45:00,270.44,270.79,270.22,270.72,9572.0,270.44,270.79,270.22,270.72,9572.0
2019-04-10 09:50:00,270.79,271.0,270.31,270.63,10773.0,270.79,271.0,270.31,270.63,10773.0
2019-04-10 09:55:00,270.73,270.95,270.54,270.9,11002.0,270.73,270.95,270.54,270.9,11002.0
2019-04-10 10:00:00,270.87,271.14,270.76,270.86,39257.0,270.87,271.14,270.76,270.86,39257.0
2019-04-10 10:05:00,270.94,271.07,270.83,270.95,20235.0,270.94,271.07,270.83,270.95,20235.0
2019-04-10 10:10:00,270.92,271.06,270.64,271.03,14690.0,270.92,271.06,270.64,271.03,14690.0
2019-04-10 10:15:00,271.05,271.13,270.84,270.99,17074.0,271.05,271.13,270.84,270.99,17074.0
2019-04-10 10:20:00,271.0,271.11,270.6,271.11,22702.0,271.0,271.11,270.6,271.11,22702.0
2019-04-10 10:25:00,271.11,271.23,270.95,271.09,26408.0,271.11,271.23,270.95,271.09,26408.0
2019-04-10 10:30:00,271.19,271.43,271.14,271.41,12600.0,271.19,271.43,271.14,271.41,12600.0
2019-04-10 10:35:00,271.38,271.5,271.32,271.39,11409.0,271.38,271.5,271.32,271.39,11409.0
2019-04-10 10:40:00,271.34,271.77,271.28,271.77,40310.0,271.34,271.77,271.28,271.77,40310.0
2019-04-10 10:45:00,271.76,272.16,271.76,272.06,17388.0,271.76,272.16,271.76,272.06,17388.0
2019-04-10 10:50:00,272.1,272.15,271.8,271.95,9806.0,272.1,272.15,271.8,271.95,9806.0
2019-04-10 10:55:00,271.85,271.85,271.22,271.28,10227.0,271.85,271.85,271.22,271.28,10227.0
2019-04-10 11:00:00,271.32,271.52,271.08,271.08,19597.0,271.32,271.52,271.08,271.08,19597.0
2019-04-10 11:05:00,271.1,271.51,271.1,271.51,11692.0,271.1,271.51,271.1,271.51,11692.0
2019-04-10 11:10:00,271.48,271.59,271.41,271.46,9232.0,271.48,271.59,271.41,271.46,9232.0
2019-04-10 11:15:00,271.47,271.65,271.18,271.64,8886.0,271.47,271.65,271.18,271.64,8886.0
2019-04-10 11:20:00,271.63,271.65,271.26,271.28,6020.0,271.63,271.65,271.26,271.28,6020.0
2019-04-10 11:25:00,271.37,271.5,271.08,271.29,9427.0,271.37,271.5,271.08,271.29,9427.0
2019-04-10 11:30:00,271.31,271.64,271.26,271.51,5895.0,271.31,271.64,271.26,271.51,5895.0
2019-04-10 11:35:00,271.55,271.99,271.55,271.91,10886.0,271.55,271.99,271.55,271.91,10886.0
2019-04-10 11:40:00,271.96,271.96,271.54,271.87,5644.0,271.96,271.96,271.54,271.87,5644.0
2019-04-10 11:45:00,271.8,271.82,271.48,271.48,10857.0,271.8,271.82,271.48,271.48,10857.0
2019-04-10 11:50:00,271.57,271.76,271.51,271.58,9442.0,271.57,271.76,271.51,271.58,9442.0
2019-04-10 11:55:00,271.61,271.75,271.42,271.75,15806.0,271.61,271.75,271.42,271.75,15806.0
2019-04-10 12:00:00,271.77,271.8,271.47,271.62,37642.0,271.77,271.8,271.47,271.62,37642.0
2019-04-10 12:05:00,271.63,271.76,271.49,271.56,24956.0,271.63,271.76,271.49,271.56,24956.0
2019-04-10 12:10:00,271.58,271.78,271.48,271.56,20227.0,271.58,271.78,271.48,271.56,20227.0
2019-04-10 12:15:00,271.59,271.6,271.46,271.57,8858.0,271.59,271.6,271.46,271.57,8858.0
2019-04-10 12:20:00,271.59,271.66,271.57,271.63,4180.0,271.59,271.66,271.57,271.63,4180.0
2019-04-10 12:25:00,271.58,271.63,271.5,271.53,2711.0,271.58,271.63,271.5,271.53,2711.0
2019-04-10 12:30:00,271.46,271.8,271.46,271.79,7193.0,271.46,271.8,271.46,271.79,7193.0
2019-04-10 12:35:00,271.84,271.85,271.41,271.48,6016.0,271.84,271.85,271.41,271.48,6016.0
2019-04-10 12:40:00,271.49,271.58,271.4,271.49,9081.0,271.49,271.58,271.4,271.49,9081.0
2019-04-10 12:45:00,271.5,271.67,271.44,271.51,13688.0,271.5,271.67,271.44,271.51,13688.0
2019-04-10 12:50:00,271.54,271.59,271.42,271.51,5250.0,271.54,271.59,271.42,271.51,5250.0
2019-04-10 12:55:00,271.5,271.55,271.45,271.55,7071.0,271.5,271.55,271.45,271.55,7071.0
2019-04-10 13:00:00,271.57,271.58,271.31,271.31,22211.0,271.57,271.58,271.31,271.31,22211.0
2019-04-10 13:05:00,271.32,271.48,271.19,271.24,7952.0,271.32,271.48,271.19,271.24,7952.0
2019-04-10 13:10:00,271.24,271.29,271.15,271.17,3000.0,271.24,271.29,271.15,271.17,3000.0
2019-04-10 13:15:00,271.21,271.32,271.13,271.15,5895.0,271.21,271.32,271.13,271.15,5895.0
2019-04-10 13:20:00,271.13,271.14,271.0,271.12,2996.0,271.13,271.14,271.0,271.12,2996.0
2019-04-10 13:25:00,271.08,271.08,270.9,270.93,3600.0,271.08,271.08,270.9,270.93,3600.0
2019-04-10 13:30:00,270.89,271.1,270.87,271.06,2915.0,270.89,271.1,270.87,271.06,2915.0
2019-04-10 13:35:00,271.07,271.15,271.0,271.11,3464.0,271.07,271.15,271.0,271.11,3464.0
2019-04-10 13:40:00,271.17,271.25,271.06,271.25,5735.0,271.17,271.25,271.06,271.25,5735.0
2019-04-10 13:45:00,271.24,271.31,271.12,271.23,4083.0,271.24,271.31,271.12,271.23,4083.0
2019-04-10 13:50:00,271.2,271.21,271.02,271.16,6376.0,271.2,271.21,271.02,271.16,6376.0
2019-04-10 13:55:00,271.18,271.37,271.08,271.35,4974.0,271.18,271.37,271.08,271.35,4974.0
2019-04-10 14:00:00,271.33,271.52,271.3,271.46,4095.0,271.33,271.52,271.3,271.46,4095.0
2019-04-10 14:05:00,271.46,271.46,271.15,271.18,3885.0,271.46,271.46,271.15,271.18,3885.0
2019-04-10 14:10:00,271.15,271.24,270.88,270.97,7135.0,271.15,271.24,270.88,270.97,7135.0
2019-04-10 14:15:00,271.14,271.23,271.08,271.16,8245.0,271.14,271.23,271.08,271.16,8245.0
2019-04-10 14:20:00,271.24,271.33,270.6,270.71,23222.0,271.24,271.33,270.6,270.71,23222.0
2019-04-10 14:25:00,270.66,270.9,270.61,270.88,3800.0,270.66,270.9,270.61,270.88,3800.0
2019-04-10 14:30:00,270.78,270.85,270.6,270.71,4367.0,270.78,270.85,270.6,270.71,4367.0
2019-04-10 14:35:00,270.75,270.8,270.64,270.8,3263.0,270.75,270.8,270.64,270.8,3263.0
2019-04-10 14:40:00,270.81,270.95,270.81,270.85,2872.0,270.81,270.95,270.81,270.85,2872.0
2019-04-10 14:45:00,270.8,270.89,270.75,270.8,3848.0,270.8,270.89,270.75,270.8,3848.0
2019-04-10 14:50:00,270.86,271.16,270.86,271.1,5362.0,270.86,271.16,270.86,271.1,5362.0
2019-04-10 14:55:00,271.13,271.33,271.13,271.21,5274.0,271.13,271.33,271.13,271.21,5274.0
2019-04-10 15:00:00,271.2,271.58,271.2,271.53,7516.0,271.2,271.58,271.2,271.53,7516.0
2019-04-10 15:05:00,271.49,271.5,271.32,271.41,20368.0,271.49,271.5,271.32,271.41,20368.0
2019-04-10 15:10:00,271.38,271.41,271.27,271.41,9389.0,271.38,271.41,271.27,271.41,9389.0
2019-04-10 15:15:00,271.38,271.46,271.22,271.23,5204.0,271.38,271.46,271.22,271.23,5204.0
2019-04-10 15:20:00,271.29,271.35,271.1,271.33,13467.0,271.29,271.35,271.1,271.33,13467.0
2019-04-10 15:25:00,271.39,271.46,271.25,271.42,11859.0,271.39,271.46,271.25,271.42,11859.0
2019-04-10 15:30:00,271.43,271.59,271.27,271.58,7819.0,271.43,271.59,271.27,271.58,7819.0
2019-04-10 15:35:00,271.57,271.67,271.44,271.53,10086.0,271.57,271.67,271.44,271.53,10086.0
2019-04-10 15:40:00,271.56,271.64,271.51,271.57,11134.0,271.56,271.64,271.51,271.57,11134.0
2019-04-10 15:45:00,271.57,271.69,271.33,271.37,17118.0,271.57,271.69,271.33,271.37,17118.0
2019-04-10 15:50:00,271.43,271.5,271.24,271.33,35102.0,271.43,271.5,271.24,271.33,35102.0
2019-04-10 15:55:00,271.34,271.65,271.15,271.57,51352.0,271.34,271.65,271.15,271.57,51352.0
2019-04-11 09:30:00,272.14,272.14,270.77,271.18,36997.0,272.14,272.14,270.77,271.18,36997.0
2019-04-11 09:35:00,271.22,271.79,271.0,271.39,21560.0,271.22,271.79,271.0,271.39,21560.0
2019-04-11 09:40:00,271.58,272.25,271.58,271.93,21549.0,271.58,272.25,271.58,271.93,21549.0
2019-04-11 09:45:00,271.92,272.18,271.17,272.03,54304.0,271.92,272.18,271.17,272.03,54304.0
2019-04-11 09:50:00,272.0,272.22,271.15,271.26,31221.0,272.0,272.22,271.15,271.26,31221.0
2019-04-11 09:55:00,271.26,271.6,271.15,271.43,15191.0,271.26,271.6,271.15,271.43,15191.0
2019-04-11 10:00:00,271.47,271.66,271.21,271.52,16477.0,271.47,271.66,271.21,271.52,16477.0
2019-04-11 10:05:00,271.59,271.94,271.38,271.49,14756.0,271.59,271.94,271.38,271.49,14756.0
2019-04-11 10:10:00,271.53,271.75,270.97,271.2,43123.0,271.53,271.75,270.97,271.2,43123.0
2019-04-11 10:15:00,271.4,271.42,271.12,271.25,11715.0,271.4,271.42,271.12,271.25,11715.0
2019-04-11 10:20:00,271.34,271.77,271.28,271.73,7559.0,271.34,271.77,271.28,271.73,7559.0
2019-04-11 10:25:00,271.8,272.13,271.75,271.87,13983.0,271.8,272.13,271.75,271.87,13983.0
2019-04-11 10:30:00,271.9,271.99,271.49,271.57,15674.0,271.9,271.99,271.49,271.57,15674.0
2019-04-11 10:35:00,271.59,271.64,271.3,271.37,69545.0,271.59,271.64,271.3,271.37,69545.0
2019-04-11 10:40:00,271.37,271.62,271.27,271.48,15164.0,271.37,271.62,271.27,271.48,15164.0
2019-04-11 10:45:00,271.51,271.57,271.35,271.35,9575.0,271.51,271.57,271.35,271.35,9575.0
2019-04-11 10:50:00,271.27,271.96,271.26,271.96,10327.0,271.27,271.96,271.26,271.96,10327.0
2019-04-11 10:55:00,271.88,272.27,271.88,272.27,16086.0,271.88,272.27,271.88,272.27,16086.0
2019-04-11 11:00:00,272.22,272.31,271.83,271.96,10235.0,272.22,272.31,271.83,271.96,10235.0
2019-04-11 11:05:00,272.08,272.13,271.89,272.0,14419.0,272.08,272.13,271.89,272.0,14419.0
2019-04-11 11:10:00,271.99,272.16,271.8,272.0,13459.0,271.99,272.16,271.8,272.0,13459.0
2019-04-11 11:15:00,271.99,272.28,271.91,272.28,8329.0,271.99,272.28,271.91,272.28,8329.0
2019-04-11 11:20:00,272.21,272.52,272.19,272.38,6649.0,272.21,272.52,272.19,272.38,6649.0
2019-04-11 11:25:00,272.37,272.4,271.94,271.99,5449.0,272.37,272.4,271.94,271.99,5449.0
2019-04-11 11:30:00,271.94,272.13,271.9,272.0,6800.0,271.94,272.13,271.9,272.0,6800.0
2019-04-11 11:35:00,272.03,272.28,272.03,272.18,4228.0,272.03,272.28,272.03,272.18,4228.0
2019-04-11 11:40:00,272.07,272.08,271.69,271.74,21493.0,272.07,272.08,271.69,271.74,21493.0
2019-04-11 11:45:00,271.75,272.08,271.74,272.03,12154.0,271.75,272.08,271.74,272.03,12154.0
2019-04-11 11:50:00,272.13,272.25,271.86,271.9,6711.0,272.13,272.25,271.86,271.9,6711.0
2019-04-11 11:55:00,271.88,272.0,271.88,271.99,3944.0,271.88,272.0,271.88,271.99,3944.0
2019-04-11 12:00:00,271.99,272.15,271.86,272.13,13892.0,271.99,272.15,271.86,272.13,13892.0
2019-04-11 12:05:00,272.07,272.37,271.99,272.35,9583.0,272.07,272.37,271.99,272.35,9583.0
2019-04-11 12:10:00,272.4,272.47,272.32,272.47,11878.0,272.4,272.47,272.32,272.47,11878.0
2019-04-11 12:15:00,272.42,272.63,272.32,272.58,10685.0,272.42,272.63,272.32,272.58,10685.0
2019-04-11 12:20:00,272.55,272.62,272.39,272.4,5852.0,272.55,272.62,272.39,272.4,5852.0
2019-04-11 12:25:00,272.37,272.61,272.32,272.44,5200.0,272.37,272.61,272.32,272.44,5200.0
2019-04-11 12:30:00,272.46,272.73,272.4,272.67,8401.0,272.46,272.73,272.4,272.67,8401.0
2019-04-11 12:35:00,272.62,272.62,272.44,272.58,11515.0,272.62,272.62,272.44,272.58,11515.0
2019-04-11 12:40:00,272.58,272.65,272.48,272.65,3635.0,272.58,272.65,272.48,272.65,3635.0
2019-04-11 12:45:00,272.65,272.75,272.51,272.51,2340.0,272.65,272.75,272.51,272.51,2340.0
2019-04-11 12:50:00,272.47,272.76,272.47,272.73,3950.0,272.47,272.76,272.47,272.73,3950.0
2019-04-11 12:55:00,272.69,272.72,272.62,272.64,4138.0,272.69,272.72,272.62,272.64,4138.0
2019-04-11 13:00:00,272.65,272.88,272.65,272.76,10526.0,272.65,272.88,272.65,272.76,10526.0
2019-04-11 13:05:00,272.81,272.84,272.75,272.82,3300.0,272.81,272.84,272.75,272.82,3300.0
2019-04-11 13:10:00,272.77,272.92,272.77,272.91,2907.0,272.77,272.92,272.77,272.91,2907.0
2019-04-11 13:15:00,272.87,272.92,272.73,272.77,2877.0,272.87,272.92,272.73,272.77,2877.0
2019-04-11 13:20:00,272.77,272.83,272.51,272.51,10252.0,272.77,272.83,272.51,272.51,10252.0
2019-04-11 13:25:00,272.45,272.48,272.39,272.4,10356.0,272.45,272.48,272.39,272.4,10356.0
2019-04-11 13:30:00,272.45,272.48,272.25,272.34,6444.0,272.45,272.48,272.25,272.34,6444.0
2019-04-11 13:35:00,272.4,272.46,272.21,272.24,5581.0,272.4,272.46,272.21,272.24,5581.0
2019-04-11 13:40:00,272.22,272.24,272.01,272.24,5452.0,272.22,272.24,272.01,272.24,5452.0
2019-04-11 13:45:00,272.17,272.34,272.17,272.23,8243.0,272.17,272.34,272.17,272.23,8243.0
2019-04-11 13:50:00,272.22,272.34,271.93,271.98,5700.0,272.22,272.34,271.93,271.98,5700.0
2019-04-11 13:55:00,272.0,272.0,271.84,271.84,10282.0,272.0,272.0,271.84,271.84,10282.0
2019-04-11 14:00:00,271.97,272.07,271.84,272.03,4190.0,271.97,272.07,271.84,272.03,4190.0
2019-04-11 14:05:00,272.05,272.1,271.84,271.92,4500.0,272.05,272.1,271.84,271.92,4500.0
2019-04-11 14:10:00,271.9,271.97,271.83,271.9,4200.0,271.9,271.97,271.83,271.9,4200.0
2019-04-11 14:15:00,271.86,272.0,271.77,271.96,6887.0,271.86,272.0,271.77,271.96,6887.0
2019-04-11 14:20:00,271.99,272.15,271.9,271.96,17595.0,271.99,272.15,271.9,271.96,17595.0
2019-04-11 14:25:00,271.95,272.04,271.75,271.75,56719.0,271.95,272.04,271.75,271.75,56719.0
2019-04-11 14:30:00,271.7,271.95,271.66,271.74,8763.0,271.7,271.95,271.66,271.74,8763.0
2019-04-11 14:35:00,271.74,271.81,271.54,271.56,10638.0,271.74,271.81,271.54,271.56,10638.0
2019-04-11 14:40:00,271.52,271.59,271.34,271.34,9736.0,271.52,271.59,271.34,271.34,9736.0
2019-04-11 14:45:00,271.34,271.59,271.31,271.48,5971.0,271.34,271.59,271.31,271.48,5971.0
2019-04-11 14:50:00,271.42,271.47,271.3,271.32,7215.0,271.42,271.47,271.3,271.32,7215.0
2019-04-11 14:55:00,271.35,271.51,271.16,271.47,17574.0,271.35,271.51,271.16,271.47,17574.0
2019-04-11 15:00:00,271.45,271.56,271.39,271.5,7700.0,271.45,271.56,271.39,271.5,7700.0
2019-04-11 15:05:00,271.55,271.77,271.54,271.77,6785.0,271.55,271.77,271.54,271.77,6785.0
2019-04-11 15:10:00,271.76,271.83,271.68,271.72,9141.0,271.76,271.83,271.68,271.72,9141.0
2019-04-11 15:15:00,271.73,271.8,271.71,271.74,6891.0,271.73,271.8,271.71,271.74,6891.0
2019-04-11 15:20:00,271.75,271.78,271.59,271.62,6118.0,271.75,271.78,271.59,271.62,6118.0
2019-04-11 15:25:00,271.61,271.64,271.46,271.47,5506.0,271.61,271.64,271.46,271.47,5506.0
2019-04-11 15:30:00,271.48,271.73,271.43,271.65,7652.0,271.48,271.73,271.43,271.65,7652.0
2019-04-11 15:35:00,271.67,271.78,271.61,271.74,10135.0,271.67,271.78,271.61,271.74,10135.0
2019-04-11 15:40:00,271.74,271.74,271.56,271.68,14314.0,271.74,271.74,271.56,271.68,14314.0
2019-04-11 15:45:00,271.7,271.75,271.42,271.43,13525.0,271.7,271.75,271.42,271.43,13525.0
2019-04-11 15:50:00,271.4,271.82,271.4,271.78,30511.0,271.4,271.82,271.4,271.78,30511.0
2019-04-11 15:55:00,271.74,271.96,271.67,271.82,51803.0,271.74,271.96,271.67,271.82,51803.0
2019-04-12 09:30:00,273.01,273.1,271.9,272.33,60729.0,273.01,273.1,271.9,272.33,60729.0
2019-04-12 09:35:00,272.26,272.9,271.82,271.83,19900.0,272.26,272.9,271.82,271.83,19900.0
2019-04-12 09:40:00,271.66,272.19,271.04,271.4,40842.0,271.66,272.19,271.04,271.4,40842.0
2019-04-12 09:45:00,271.64,271.64,270.82,271.13,11396.0,271.64,271.64,270.82,271.13,11396.0
2019-04-12 09:50:00,271.29,272.06,271.27,272.0,16390.0,271.29,272.06,271.27,272.0,16390.0
2019-04-12 09:55:00,272.23,272.27,271.67,272.27,7526.0,272.23,272.27,271.67,272.27,7526.0
2019-04-12 10:00:00,272.42,272.58,272.17,272.38,19010.0,272.42,272.58,272.17,272.38,19010.0
2019-04-12 10:05:00,272.38,272.84,272.26,272.47,18572.0,272.38,272.84,272.26,272.47,18572.0
2019-04-12 10:10:00,272.47,272.78,272.19,272.48,8051.0,272.47,272.78,272.19,272.48,8051.0
2019-04-12 10:15:00,272.46,272.92,272.46,272.92,13819.0,272.46,272.92,272.46,272.92,13819.0
2019-04-12 10:20:00,272.9,273.18,272.75,273.08,8816.0,272.9,273.18,272.75,273.08,8816.0
2019-04-12 10:25:00,273.02,273.51,273.02,273.22,18617.0,273.02,273.51,273.02,273.22,18617.0
2019-04-12 10:30:00,273.14,273.41,273.08,273.22,11318.0,273.14,273.41,273.08,273.22,11318.0
2019-04-12 10:35:00,273.19,273.31,272.92,273.07,7501.0,273.19,273.31,272.92,273.07,7501.0
2019-04-12 10:40:00,273.11,273.47,273.03,273.07,10895.0,273.11,273.47,273.03,273.07,10895.0
2019-04-12 10:45:00,273.13,273.15,272.73,273.01,7852.0,273.13,273.15,272.73,273.01,7852.0
2019-04-12 10:50:00,272.99,273.2,272.89,273.07,9767.0,272.99,273.2,272.89,273.07,9767.0
2019-04-12 10:55:00,273.01,273.1,272.76,272.99,8591.0,273.01,273.1,272.76,272.99,8591.0
2019-04-12 11:00:00,272.98,272.98,272.6,272.8,6330.0,272.98,272.98,272.6,272.8,6330.0
2019-04-12 11:05:00,272.72,272.94,272.62,272.75,6868.0,272.72,272.94,272.62,272.75,6868.0
2019-04-12 11:10:00,272.75,272.76,272.23,272.34,7852.0,272.75,272.76,272.23,272.34,7852.0
2019-04-12 11:15:00,272.27,272.43,272.25,272.36,8735.0,272.27,272.43,272.25,272.36,8735.0
2019-04-12 11:20:00,272.32,272.69,272.32,272.59,4775.0,272.32,272.69,272.32,272.59,4775.0
2019-04-12 11:25:00,272.56,272.62,272.44,272.54,3075.0,272.56,272.62,272.44,272.54,3075.0
2019-04-12 11:30:00,272.57,273.12,272.52,273.04,14019.0,272.57,273.12,272.52,273.04,14019.0
2019-04-12 11:35:00,273.04,273.04,272.71,272.74,5592.0,273.04,273.04,272.71,272.74,5592.0
2019-04-12 11:40:00,272.83,272.94,272.7,272.77,2248.0,272.83,272.94,272.7,272.77,2248.0
2019-04-12 11:45:00,272.75,272.89,272.63,272.76,9138.0,272.75,272.89,272.63,272.76,9138.0
2019-04-12 11:50:00,272.89,272.93,272.61,272.77,7210.0,272.89,272.93,272.61,272.77,7210.0
2019-04-12 11:55:00,272.82,272.94,272.75,272.85,4220.0,272.82,272.94,272.75,272.85,4220.0
2019-04-12 12:00:00,272.9,272.9,272.7,272.71,2100.0,272.9,272.9,272.7,272.71,2100.0
2019-04-12 12:05:00,272.63,272.7,272.52,272.63,3810.0,272.63,272.7,272.52,272.63,3810.0
2019-04-12 12:10:00,272.69,272.69,272.58,272.68,3886.0,272.69,272.69,272.58,272.68,3886.0
2019-04-12 12:15:00,272.73,273.06,272.73,273.06,7354.0,272.73,273.06,272.73,273.06,7354.0
2019-04-12 12:20:00,273.05,273.07,272.8,272.8,8157.0,273.05,273.07,272.8,272.8,8157.0
2019-04-12 12:25:00,272.86,272.93,272.84,272.89,1908.0,272.86,272.93,272.84,272.89,1908.0
2019-04-12 12:30:00,272.91,272.94,272.4,272.44,11598.0,272.91,272.94,272.4,272.44,11598.0
2019-04-12 12:35:00,272.43,272.43,272.26,272.26,5800.0,272.43,272.43,272.26,272.26,5800.0
2019-04-12 12:40:00,272.26,272.42,272.25,272.33,20845.0,272.26,272.42,272.25,272.33,20845.0
2019-04-12 12:45:00,272.32,272.5,272.32,272.45,5258.0,272.32,272.5,272.32,272.45,5258.0
2019-04-12 12:50:00,272.48,272.69,272.43,272.59,6250.0,272.48,272.69,272.43,272.59,6250.0
2019-04-12 12:55:00,272.63,272.7,272.54,272.62,5303.0,272.63,272.7,272.54,272.62,5303.0
2019-04-12 13:00:00,272.69,272.7,272.49,272.69,8476.0,272.69,272.7,272.49,272.69,8476.0
2019-04-12 13:05:00,272.7,272.81,272.59,272.81,6699.0,272.7,272.81,272.59,272.81,6699.0
2019-04-12 13:10:00,272.76,272.81,272.6,272.6,9109.0,272.76,272.81,272.6,272.6,9109.0
2019-04-12 13:15:00,272.59,272.79,272.58,272.79,5037.0,272.59,272.79,272.58,272.79,5037.0
2019-04-12 13:20:00,272.82,272.82,272.13,272.32,24832.0,272.82,272.82,272.13,272.32,24832.0
2019-04-12 13:25:00,272.31,272.39,272.02,272.03,7800.0,272.31,272.39,272.02,272.03,7800.0
2019-04-12 13:30:00,272.0,272.23,271.93,271.93,10752.0,272.0,272.23,271.93,271.93,10752.0
2019-04-12 13:35:00,271.97,271.99,271.69,271.85,12209.0,271.97,271.99,271.69,271.85,12209.0
2019-04-12 13:40:00,271.91,272.02,271.76,271.85,5821.0,271.91,272.02,271.76,271.85,5821.0
2019-04-12 13:45:00,271.86,272.03,271.82,271.94,7878.0,271.86,272.03,271.82,271.94,7878.0
2019-04-12 13:50:00,271.93,271.95,271.67,271.76,4950.0,271.93,271.95,271.67,271.76,4950.0
2019-04-12 13:55:00,271.76,271.81,271.61,271.62,5920.0,271.76,271.81,271.61,271.62,5920.0
2019-04-12 14:00:00,271.61,271.75,271.55,271.72,9483.0,271.61,271.75,271.55,271.72,9483.0
2019-04-12 14:05:00,271.81,271.96,271.71,271.96,9090.0,271.81,271.96,271.71,271.96,9090.0
2019-04-12 14:10:00,271.97,272.07,271.83,271.96,8356.0,271.97,272.07,271.83,271.96,8356.0
2019-04-12 14:15:00,271.93,271.95,271.65,271.65,8305.0,271.93,271.95,271.65,271.65,8305.0
2019-04-12 14:20:00,271.64,271.93,271.64,271.74,8298.0,271.64,271.93,271.64,271.74,8298.0
2019-04-12 14:25:00,271.74,271.93,271.74,271.81,12713.0,271.74,271.93,271.74,271.81,12713.0
2019-04-12 14:30:00,271.83,271.85,271.55,271.68,9840.0,271.83,271.85,271.55,271.68,9840.0
2019-04-12 14:35:00,271.64,271.72,271.41,271.64,12897.0,271.64,271.72,271.41,271.64,12897.0
2019-04-12 14:40:00,271.56,271.65,271.51,271.65,7266.0,271.56,271.65,271.51,271.65,7266.0
2019-04-12 14:45:00,271.65,271.73,271.5,271.57,7132.0,271.65,271.73,271.5,271.57,7132.0
2019-04-12 14:50:00,271.54,271.71,271.54,271.58,10514.0,271.54,271.71,271.54,271.58,10514.0
2019-04-12 14:55:00,271.61,271.99,271.61,271.95,11576.0,271.61,271.99,271.61,271.95,11576.0
2019-04-12 15:00:00,271.9,271.94,271.72,271.72,7268.0,271.9,271.94,271.72,271.72,7268.0
2019-04-12 15:05:00,271.72,271.72,271.59,271.59,19668.0,271.72,271.72,271.59,271.59,19668.0
2019-04-12 15:10:00,271.58,271.74,271.56,271.57,25863.0,271.58,271.74,271.56,271.57,25863.0
2019-04-12 15:15:00,271.54,271.65,271.49,271.55,12541.0,271.54,271.65,271.49,271.55,12541.0
2019-04-12 15:20:00,271.53,271.55,271.32,271.46,9282.0,271.53,271.55,271.32,271.46,9282.0
2019-04-12 15:25:00,271.48,271.51,271.2,271.39,17670.0,271.48,271.51,271.2,271.39,17670.0
2019-04-12 15:30:00,271.41,271.79,271.38,271.75,25624.0,271.41,271.79,271.38,271.75,25624.0
2019-04-12 15:35:00,271.72,271.78,271.49,271.74,19954.0,271.72,271.78,271.49,271.74,19954.0
2019-04-12 15:40:00,271.74,271.76,271.61,271.68,25275.0,271.74,271.76,271.61,271.68,25275.0
2019-04-12 15:45:00,271.66,271.73,271.39,271.48,26921.0,271.66,271.73,271.39,271.48,26921.0
2019-04-12 15:50:00,271.46,271.55,271.35,271.44,33180.0,271.46,271.55,271.35,271.44,33180.0
2019-04-12 15:55:00,271.44,271.88,271.44,271.85,94003.0,271.44,271.88,271.44,271.85,94003.0
2019-04-15 09:30:00,271.99,272.2,271.56,272.0,34637.0,271.99,272.2,271.56,272.0,34637.0
2019-04-15 09:35:00,272.06,273.12,272.06,272.98,19091.0,272.06,273.12,272.06,272.98,19091.0
2019-04-15 09:40:00,273.01,273.58,272.87,273.39,17942.0,273.01,273.58,272.87,273.39,17942.0
2019-04-15 09:45:00,273.39,273.71,272.99,273.27,10721.0,273.39,273.71,272.99,273.27,10721.0
2019-04-15 09:50:00,273.25,273.37,272.62,272.62,10448.0,273.25,273.37,272.62,272.62,10448.0
2019-04-15 09:55:00,272.54,272.79,272.08,272.55,7064.0,272.54,272.79,272.08,272.55,7064.0
2019-04-15 10:00:00,272.67,272.7,271.92,272.08,10777.0,272.67,272.7,271.92,272.08,10777.0
2019-04-15 10:05:00,272.07,272.46,271.98,271.98,6211.0,272.07,272.46,271.98,271.98,6211.0
2019-04-15 10:10:00,271.98,272.14,271.77,271.78,19498.0,271.98,272.14,271.77,271.78,19498.0
2019-04-15 10:15:00,271.67,271.89,271.53,271.59,8784.0,271.67,271.89,271.53,271.59,8784.0
2019-04-15 10:20:00,271.58,272.16,271.48,272.09,16713.0,271.58,272.16,271.48,272.09,16713.0
2019-04-15 10:25:00,272.09,272.09,271.26,271.31,8636.0,272.09,272.09,271.26,271.31,8636.0
2019-04-15 10:30:00,271.22,271.36,270.84,271.19,13022.0,271.22,271.36,270.84,271.19,13022.0
2019-04-15 10:35:00,271.12,271.18,270.62,270.93,11272.0,271.12,271.18,270.62,270.93,11272.0
2019-04-15 10:40:00,271.0,271.16,270.83,270.98,8546.0,271.0,271.16,270.83,270.98,8546.0
2019-04-15 10:45:00,271.05,271.53,271.02,271.49,16120.0,271.05,271.53,271.02,271.49,16120.0
2019-04-15 10:50:00,271.53,271.87,271.48,271.77,6787.0,271.53,271.87,271.48,271.77,6787.0
2019-04-15 10:55:00,271.74,272.13,271.69,271.92,9005.0,271.74,272.13,271.69,271.92,9005.0
2019-04-15 11:00:00,272.08,272.24,271.85,271.94,4510.0,272.08,272.24,271.85,271.94,4510.0
2019-04-15 11:05:00,271.91,272.22,271.82,272.09,5703.0,271.91,272.22,271.82,272.09,5703.0
2019-04-15 11:10:00,272.08,272.3,272.08,272.15,4829.0,272.08,272.3,272.08,272.15,4829.0
2019-04-15 11:15:00,272.09,272.16,271.92,272.08,6072.0,272.09,272.16,271.92,272.08,6072.0
2019-04-15 11:20:00,272.04,272.05,271.61,271.85,6205.0,272.04,272.05,271.61,271.85,6205.0
2019-04-15 11:25:00,271.82,271.84,271.6,271.68,6820.0,271.82,271.84,271.6,271.68,6820.0
2019-04-15 11:30:00,271.68,271.68,271.4,271.51,6114.0,271.68,271.68,271.4,271.51,6114.0
2019-04-15 11:35:00,271.49,271.6,271.29,271.3,7104.0,271.49,271.6,271.29,271.3,7104.0
2019-04-15 11:40:00,271.34,271.36,271.14,271.18,7860.0,271.34,271.36,271.14,271.18,7860.0
2019-04-15 11:45:00,271.25,271.51,271.25,271.37,9869.0,271.25,271.51,271.25,271.37,9869.0
2019-04-15 11:50:00,271.46,271.82,271.44,271.7,10821.0,271.46,271.82,271.44,271.7,10821.0
2019-04-15 11:55:00,271.73,272.12,271.7,272.01,16283.0,271.73,272.12,271.7,272.01,16283.0
2019-04-15 12:00:00,272.06,272.18,271.65,271.83,13016.0,272.06,272.18,271.65,271.83,13016.0
2019-04-15 12:05:00,271.83,271.84,271.31,271.31,7241.0,271.83,271.84,271.31,271.31,7241.0
2019-04-15 12:10:00,271.28,271.41,271.21,271.41,4853.0,271.28,271.41,271.21,271.41,4853.0
2019-04-15 12:15:00,271.44,271.58,271.44,271.58,3747.0,271.44,271.58,271.44,271.58,3747.0
2019-04-15 12:20:00,271.62,271.74,271.54,271.56,6681.0,271.62,271.74,271.54,271.56,6681.0
2019-04-15 12:25:00,271.64,271.83,271.6,271.63,5604.0,271.64,271.83,271.6,271.63,5604.0
2019-04-15 12:30:00,271.7,271.97,271.68,271.77,5927.0,271.7,271.97,271.68,271.77,5927.0
2019-04-15 12:35:00,271.78,271.93,271.64,271.71,5670.0,271.78,271.93,271.64,271.71,5670.0
2019-04-15 12:40:00,271.72,271.81,271.61,271.76,6768.0,271.72,271.81,271.61,271.76,6768.0
2019-04-15 12:45:00,271.88,271.88,271.6,271.7,10041.0,271.88,271.88,271.6,271.7,10041.0
2019-04-15 12:50:00,271.72,271.72,271.59,271.66,4659.0,271.72,271.72,271.59,271.66,4659.0
2019-04-15 12:55:00,271.62,271.62,271.33,271.55,9312.0,271.62,271.62,271.33,271.55,9312.0
2019-04-15 13:00:00,271.55,271.81,271.49,271.81,4993.0,271.55,271.81,271.49,271.81,4993.0
2019-04-15 13:05:00,271.81,271.96,271.81,271.87,6887.0,271.81,271.96,271.81,271.87,6887.0
2019-04-15 13:10:00,271.9,272.11,271.89,272.03,4388.0,271.9,272.11,271.89,272.03,4388.0
2019-04-15 13:15:00,272.03,272.06,271.92,272.01,5577.0,272.03,272.06,271.92,272.01,5577.0
2019-04-15 13:20:00,272.01,272.06,271.98,272.05,3367.0,272.01,272.06,271.98,272.05,3367.0
2019-04-15 13:25:00,272.05,272.1,271.91,271.98,8609.0,272.05,272.1,271.91,271.98,8609.0
2019-04-15 13:30:00,272.0,272.08,272.0,272.02,3430.0,272.0,272.08,272.0,272.02,3430.0
2019-04-15 13:35:00,272.07,272.14,271.99,272.07,5980.0,272.07,272.14,271.99,272.07,5980.0
2019-04-15 13:40:00,272.1,272.16,272.03,272.07,2515.0,272.1,272.16,272.03,272.07,2515.0
2019-04-15 13:45:00,272.01,272.11,271.99,272.04,2732.0,272.01,272.11,271.99,272.04,2732.0
2019-04-15 13:50:00,272.05,272.11,271.95,271.95,1900.0,272.05,272.11,271.95,271.95,1900.0
2019-04-15 13:55:00,271.91,271.96,271.91,271.91,2103.0,271.91,271.96,271.91,271.91,2103.0
2019-04-15 14:00:00,271.94,272.02,271.89,272.01,12785.0,271.94,272.02,271.89,272.01,12785.0
2019-04-15 14:05:00,272.02,272.1,271.9,271.91,5099.0,272.02,272.1,271.9,271.91,5099.0
2019-04-15 14:10:00,271.94,272.03,271.84,271.95,7986.0,271.94,272.03,271.84,271.95,7986.0
2019-04-15 14:15:00,272.0,272.17,272.0,272.1,5876.0,272.0,272.17,272.0,272.1,5876.0
2019-04-15 14:20:00,272.09,272.16,272.02,272.06,2900.0,272.09,272.16,272.02,272.06,2900.0
2019-04-15 14:25:00,272.06,272.27,272.06,272.24,4026.0,272.06,272.27,272.06,272.24,4026.0
2019-04-15 14:30:00,272.27,272.41,272.21,272.35,12954.0,272.27,272.41,272.21,272.35,12954.0
2019-04-15 14:35:00,272.37,272.44,272.3,272.31,4899.0,272.37,272.44,272.3,272.31,4899.0
2019-04-15 14:40:00,272.31,272.52,272.23,272.35,5890.0,272.31,272.52,272.23,272.35,5890.0
2019-04-15 14:45:00,272.35,272.48,272.35,272.41,3332.0,272.35,272.48,272.35,272.41,3332.0
2019-04-15 14:50:00,272.46,272.62,272.41,272.61,6431.0,272.46,272.62,272.41,272.61,6431.0
2019-04-15 14:55:00,272.59,272.59,272.42,272.57,3489.0,272.59,272.59,272.42,272.57,3489.0
2019-04-15 15:00:00,272.52,272.58,272.44,272.49,6637.0,272.52,272.58,272.44,272.49,6637.0
2019-04-15 15:05:00,272.48,272.68,272.48,272.58,6564.0,272.48,272.68,272.48,272.58,6564.0
2019-04-15 15:10:00,272.6,272.68,272.55,272.66,7665.0,272.6,272.68,272.55,272.66,7665.0
2019-04-15 15:15:00,272.7,272.75,272.63,272.68,5001.0,272.7,272.75,272.63,272.68,5001.0
2019-04-15 15:20:00,272.66,272.66,272.48,272.59,6046.0,272.66,272.66,272.48,272.59,6046.0
2019-04-15 15:25:00,272.65,272.67,272.49,272.63,7121.0,272.65,272.67,272.49,272.63,7121.0
2019-04-15 15:30:00,272.63,272.64,272.35,272.37,12604.0,272.63,272.64,272.35,272.37,12604.0
2019-04-15 15:35:00,272.39,272.46,272.3,272.43,13743.0,272.39,272.46,272.3,272.43,13743.0
2019-04-15 15:40:00,272.41,272.51,272.35,272.42,11249.0,272.41,272.51,272.35,272.42,11249.0
2019-04-15 15:45:00,272.43,272.47,272.39,272.39,22445.0,272.43,272.47,272.39,272.39,22445.0
2019-04-15 15:50:00,272.41,272.46,272.29,272.38,37496.0,272.41,272.46,272.29,272.38,37496.0
2019-04-15 15:55:00,272.4,272.53,272.16,272.22,74703.0,272.4,272.53,272.16,272.22,74703.0
2019-04-16 09:30:00,273.07,273.17,272.18,272.46,33106.0,273.07,273.17,272.18,272.46,33106.0
2019-04-16 09:35:00,272.51,273.0,272.36,272.6,12872.0,272.51,273.0,272.36,272.6,12872.0
2019-04-16 09:40:00,272.56,272.88,272.37,272.73,11268.0,272.56,272.88,272.37,272.73,11268.0
2019-04-16 09:45:00,272.66,272.71,272.39,272.68,8962.0,272.66,272.71,272.39,272.68,8962.0
2019-04-16 09:50:00,272.6,272.94,272.08,272.54,9964.0,272.6,272.94,272.08,272.54,9964.0
2019-04-16 09:55:00,272.5,272.5,272.06,272.29,5500.0,272.5,272.5,272.06,272.29,5500.0
2019-04-16 10:00:00,272.49,273.08,272.49,272.76,6696.0,272.49,273.08,272.49,272.76,6696.0
2019-04-16 10:05:00,272.88,272.89,272.55,272.71,5953.0,272.88,272.89,272.55,272.71,5953.0
2019-04-16 10:10:00,272.79,273.28,272.77,273.12,9979.0,272.79,273.28,272.77,273.12,9979.0
2019-04-16 10:15:00,273.06,273.19,273.0,273.19,4273.0,273.06,273.19,273.0,273.19,4273.0
2019-04-16 10:20:00,273.22,273.33,272.85,272.99,5766.0,273.22,273.33,272.85,272.99,5766.0
2019-04-16 10:25:00,272.95,273.01,272.6,272.84,8908.0,272.95,273.01,272.6,272.84,8908.0
2019-04-16 10:30:00,272.88,272.92,272.58,272.77,10425.0,272.88,272.92,272.58,272.77,10425.0
2019-04-16 10:35:00,272.76,273.0,272.7,272.82,14160.0,272.76,273.0,272.7,272.82,14160.0
2019-04-16 10:40:00,272.87,272.89,272.42,272.42,4700.0,272.87,272.89,272.42,272.42,4700.0
2019-04-16 10:45:00,272.43,272.46,272.2,272.31,6558.0,272.43,272.46,272.2,272.31,6558.0
2019-04-16 10:50:00,272.29,272.58,272.13,272.47,12221.0,272.29,272.58,272.13,272.47,12221.0
2019-04-16 10:55:00,272.47,272.7,272.29,272.34,21609.0,272.47,272.7,272.29,272.34,21609.0
2019-04-16 11:00:00,272.33,272.66,272.29,272.57,23048.0,272.33,272.66,272.29,272.57,23048.0
2019-04-16 11:05:00,272.54,272.94,272.5,272.94,8800.0,272.54,272.94,272.5,272.94,8800.0
2019-04-16 11:10:00,272.94,273.1,272.87,272.97,9298.0,272.94,273.1,272.87,272.97,9298.0
2019-04-16 11:15:00,272.98,273.11,272.71,272.88,6072.0,272.98,273.11,272.71,272.88,6072.0
2019-04-16 11:20:00,272.83,273.1,272.83,272.94,7954.0,272.83,273.1,272.83,272.94,7954.0
2019-04-16 11:25:00,272.93,273.06,272.61,272.72,8385.0,272.93,273.06,272.61,272.72,8385.0
2019-04-16 11:30:00,272.66,272.89,272.55,272.85,6374.0,272.66,272.89,272.55,272.85,6374.0
2019-04-16 11:35:00,272.81,273.0,272.77,273.0,4501.0,272.81,273.0,272.77,273.0,4501.0
2019-04-16 11:40:00,273.02,273.04,272.51,272.6,10758.0,273.02,273.04,272.51,272.6,10758.0
2019-04-16 11:45:00,272.6,272.6,272.31,272.42,7114.0,272.6,272.6,272.31,272.42,7114.0
2019-04-16 11:50:00,272.39,272.47,272.22,272.35,5150.0,272.39,272.47,272.22,272.35,5150.0
2019-04-16 11:55:00,272.33,272.36,271.97,272.12,13988.0,272.33,272.36,271.97,272.12,13988.0
2019-04-16 12:00:00,272.09,272.39,272.02,272.37,9305.0,272.09,272.39,272.02,272.37,9305.0
2019-04-16 12:05:00,272.37,272.51,272.35,272.42,5077.0,272.37,272.51,272.35,272.42,5077.0
2019-04-16 12:10:00,272.38,272.39,272.24,272.34,6664.0,272.38,272.39,272.24,272.34,6664.0
2019-04-16 12:15:00,272.4,272.73,272.4,272.57,12509.0,272.4,272.73,272.4,272.57,12509.0
2019-04-16 12:20:00,272.52,272.63,272.4,272.43,3700.0,272.52,272.63,272.4,272.43,3700.0
2019-04-16 12:25:00,272.53,272.53,272.21,272.32,3854.0,272.53,272.53,272.21,272.32,3854.0
2019-04-16 12:30:00,272.21,272.26,272.11,272.21,5861.0,272.21,272.26,272.11,272.21,5861.0
2019-04-16 12:35:00,272.14,272.38,272.14,272.31,6041.0,272.14,272.38,272.14,272.31,6041.0
2019-04-16 12:40:00,272.28,272.4,272.21,272.21,6074.0,272.28,272.4,272.21,272.21,6074.0
2019-04-16 12:45:00,272.25,272.54,272.22,272.41,6023.0,272.25,272.54,272.22,272.41,6023.0
2019-04-16 12:50:00,272.48,272.63,272.41,272.49,4601.0,272.48,272.63,272.41,272.49,4601.0
2019-04-16 12:55:00,272.51,272.79,272.44,272.73,8349.0,272.51,272.79,272.44,272.73,8349.0
2019-04-16 13:00:00,272.74,272.98,272.65,272.89,23347.0,272.74,272.98,272.65,272.89,23347.0
2019-04-16 13:05:00,272.93,273.11,272.88,273.11,12921.0,272.93,273.11,272.88,273.11,12921.0
2019-04-16 13:10:00,273.15,273.15,272.94,272.97,5057.0,273.15,273.15,272.94,272.97,5057.0
2019-04-16 13:15:00,272.95,272.99,272.83,272.83,4510.0,272.95,272.99,272.83,272.83,4510.0
2019-04-16 13:20:00,272.87,273.02,272.8,273.01,5389.0,272.87,273.02,272.8,273.01,5389.0
2019-04-16 13:25:00,272.99,273.16,272.97,273.12,3921.0,272.99,273.16,272.97,273.12,3921.0
2019-04-16 13:30:00,273.12,273.16,273.0,273.13,8912.0,273.12,273.16,273.0,273.13,8912.0
2019-04-16 13:35:00,273.12,273.12,272.86,272.87,7644.0,273.12,273.12,272.86,272.87,7644.0
2019-04-16 13:40:00,272.87,273.04,272.85,273.04,6791.0,272.87,273.04,272.85,273.04,6791.0
2019-04-16 13:45:00,273.07,273.39,273.06,273.3,13379.0,273.07,273.39,273.06,273.3,13379.0
2019-04-16 13:50:00,273.32,273.38,273.16,273.16,6742.0,273.32,273.38,273.16,273.16,6742.0
2019-04-16 13:55:00,273.09,273.13,273.02,273.13,7331.0,273.09,273.13,273.02,273.13,7331.0
2019-04-16 14:00:00,273.11,273.2,273.09,273.13,7874.0,273.11,273.2,273.09,273.13,7874.0
2019-04-16 14:05:00,273.12,273.21,272.87,272.93,10933.0,273.12,273.21,272.87,272.93,10933.0
2019-04-16 14:10:00,272.9,272.91,272.76,272.76,17019.0,272.9,272.91,272.76,272.76,17019.0
2019-04-16 14:15:00,272.8,272.87,272.62,272.74,7522.0,272.8,272.87,272.62,272.74,7522.0
2019-04-16 14:20:00,272.77,272.8,272.61,272.67,9658.0,272.77,272.8,272.61,272.67,9658.0
2019-04-16 14:25:00,272.71,272.82,272.58,272.64,9882.0,272.71,272.82,272.58,272.64,9882.0
2019-04-16 14:30:00,272.67,272.8,272.45,272.48,12133.0,272.67,272.8,272.45,272.48,12133.0
2019-04-16 14:35:00,272.48,272.67,272.32,272.5,7724.0,272.48,272.67,272.32,272.5,7724.0
2019-04-16 14:40:00,272.45,272.55,272.4,272.55,4375.0,272.45,272.55,272.4,272.55,4375.0
2019-04-16 14:45:00,272.53,272.62,272.48,272.55,7100.0,272.53,272.62,272.48,272.55,7100.0
2019-04-16 14:50:00,272.49,272.65,272.49,272.54,5960.0,272.49,272.65,272.49,272.54,5960.0
2019-04-16 14:55:00,272.54,272.56,272.35,272.47,8816.0,272.54,272.56,272.35,272.47,8816.0
2019-04-16 15:00:00,272.48,272.55,272.39,272.41,9711.0,272.48,272.55,272.39,272.41,9711.0
2019-04-16 15:05:00,272.39,272.61,272.36,272.4,11299.0,272.39,272.61,272.36,272.4,11299.0
2019-04-16 15:10:00,272.41,272.46,272.25,272.34,16975.0,272.41,272.46,272.25,272.34,16975.0
2019-04-16 15:15:00,272.33,272.33,272.07,272.27,25531.0,272.33,272.33,272.07,272.27,25531.0
2019-04-16 15:20:00,272.25,272.25,271.83,271.85,16377.0,272.25,272.25,271.83,271.85,16377.0
2019-04-16 15:25:00,271.82,271.89,271.36,271.46,11348.0,271.82,271.89,271.36,271.46,11348.0
2019-04-16 15:30:00,271.41,271.41,270.3,270.3,20614.0,271.41,271.41,270.3,270.3,20614.0
2019-04-16 15:35:00,270.31,270.39,269.64,270.39,44685.0,270.31,270.39,269.64,270.39,44685.0
2019-04-16 15:40:00,270.4,271.0,270.4,270.68,39680.0,270.4,271.0,270.4,270.68,39680.0
2019-04-16 15:45:00,270.69,271.41,270.68,271.28,32551.0,270.69,271.41,270.68,271.28,32551.0
2019-04-16 15:50:00,271.25,271.53,271.2,271.47,29014.0,271.25,271.53,271.2,271.47,29014.0
2019-04-16 15:55:00,271.46,271.54,271.23,271.43,75338.0,271.46,271.54,271.23,271.43,75338.0
2019-04-17 09:30:00,272.2,272.67,270.29,270.46,61148.0,272.2,272.67,270.29,270.46,61148.0
2019-04-17 09:35:00,270.48,271.0,270.06,270.53,39353.0,270.48,271.0,270.06,270.53,39353.0
2019-04-17 09:40:00,270.57,270.86,270.0,270.85,29783.0,270.57,270.86,270.0,270.85,29783.0
2019-04-17 09:45:00,270.9,271.83,270.9,271.81,19499.0,270.9,271.83,270.9,271.81,19499.0
2019-04-17 09:50:00,271.84,272.22,271.25,271.42,18011.0,271.84,272.22,271.25,271.42,18011.0
2019-04-17 09:55:00,271.56,271.9,270.58,270.65,25915.0,271.56,271.9,270.58,270.65,25915.0
2019-04-17 10:00:00,270.73,271.07,269.17,269.23,45861.0,270.73,271.07,269.17,269.23,45861.0
2019-04-17 10:05:00,269.16,269.5,268.69,269.43,41401.0,269.16,269.5,268.69,269.43,41401.0
2019-04-17 10:10:00,269.44,269.86,269.38,269.4,22046.0,269.44,269.86,269.38,269.4,22046.0
2019-04-17 10:15:00,269.36,269.82,269.08,269.71,17745.0,269.36,269.82,269.08,269.71,17745.0
2019-04-17 10:20:00,269.71,269.8,269.02,269.32,41084.0,269.71,269.8,269.02,269.32,41084.0
2019-04-17 10:25:00,269.41,270.02,269.29,269.8,42167.0,269.41,270.02,269.29,269.8,42167.0
2019-04-17 10:30:00,269.59,270.07,269.41,269.76,22912.0,269.59,270.07,269.41,269.76,22912.0
2019-04-17 10:35:00,269.7,270.29,269.6,270.29,11628.0,269.7,270.29,269.6,270.29,11628.0
2019-04-17 10:40:00,270.29,270.5,269.93,270.08,13768.0,270.29,270.5,269.93,270.08,13768.0
2019-04-17 10:45:00,270.11,270.43,269.64,269.87,8316.0,270.11,270.43,269.64,269.87,8316.0
2019-04-17 10:50:00,269.88,270.07,269.54,269.71,8082.0,269.88,270.07,269.54,269.71,8082.0
2019-04-17 10:55:00,269.78,269.93,269.23,269.71,9815.0,269.78,269.93,269.23,269.71,9815.0
2019-04-17 11:00:00,269.51,270.07,269.49,269.88,5950.0,269.51,270.07,269.49,269.88,5950.0
2019-04-17 11:05:00,269.8,269.89,269.31,269.89,9158.0,269.8,269.89,269.31,269.89,9158.0
2019-04-17 11:10:00,269.9,269.98,269.38,269.54,10359.0,269.9,269.98,269.38,269.54,10359.0
2019-04-17 11:15:00,269.52,269.77,269.36,269.68,4509.0,269.52,269.77,269.36,269.68,4509.0
2019-04-17 11:20:00,269.64,269.82,269.53,269.77,6216.0,269.64,269.82,269.53,269.77,6216.0
2019-04-17 11:25:00,269.77,269.9,269.48,269.7,10186.0,269.77,269.9,269.48,269.7,10186.0
2019-04-17 11:30:00,269.7,269.8,269.17,269.17,10475.0,269.7,269.8,269.17,269.17,10475.0
2019-04-17 11:35:00,269.17,269.73,269.13,269.42,26066.0,269.17,269.73,269.13,269.42,26066.0
2019-04-17 11:40:00,269.51,269.58,269.26,269.36,7185.0,269.51,269.58,269.26,269.36,7185.0
2019-04-17 11:45:00,269.34,270.23,269.32,270.04,10056.0,269.34,270.23,269.32,270.04,10056.0
2019-04-17 11:50:00,270.11,270.3,269.92,270.12,4605.0,270.11,270.3,269.92,270.12,4605.0
2019-04-17 11:55:00,270.15,270.15,269.63,269.79,5016.0,270.15,270.15,269.63,269.79,5016.0
2019-04-17 12:00:00,269.72,269.87,269.51,269.77,7531.0,269.72,269.87,269.51,269.77,7531.0
2019-04-17 12:05:00,269.8,269.82,269.3,269.39,5470.0,269.8,269.82,269.3,269.39,5470.0
2019-04-17 12:10:00,269.34,269.61,269.29,269.6,6900.0,269.34,269.61,269.29,269.6,6900.0
2019-04-17 12:15:00,269.55,269.62,269.43,269.43,3319.0,269.55,269.62,269.43,269.43,3319.0
2019-04-17 12:20:00,269.37,269.75,269.31,269.65,4999.0,269.37,269.75,269.31,269.65,4999.0
2019-04-17 12:25:00,269.65,270.04,269.61,270.04,3624.0,269.65,270.04,269.61,270.04,3624.0
2019-04-17 12:30:00,270.1,270.52,270.0,270.41,9630.0,270.1,270.52,270.0,270.41,9630.0
2019-04-17 12:35:00,270.36,270.43,270.2,270.2,6649.0,270.36,270.43,270.2,270.2,6649.0
2019-04-17 12:40:00,270.12,270.39,270.1,270.25,8799.0,270.12,270.39,270.1,270.25,8799.0
2019-04-17 12:45:00,270.21,270.32,270.12,270.19,4684.0,270.21,270.32,270.12,270.19,4684.0
2019-04-17 12:50:00,270.19,270.55,270.08,270.5,5838.0,270.19,270.55,270.08,270.5,5838.0
2019-04-17 12:55:00,270.51,270.65,270.33,270.42,7681.0,270.51,270.65,270.33,270.42,7681.0
2019-04-17 13:00:00,270.45,270.47,270.24,270.31,5822.0,270.45,270.47,270.24,270.31,5822.0
2019-04-17 13:05:00,270.35,270.56,270.27,270.53,7631.0,270.35,270.56,270.27,270.53,7631.0
2019-04-17 13:10:00,270.45,270.48,270.3,270.34,4157.0,270.45,270.48,270.3,270.34,4157.0
2019-04-17 13:15:00,270.35,270.46,270.26,270.33,4676.0,270.35,270.46,270.26,270.33,4676.0
2019-04-17 13:20:00,270.33,270.35,269.96,270.03,12231.0,270.33,270.35,269.96,270.03,12231.0
2019-04-17 13:25:00,269.99,269.99,269.58,269.62,3336.0,269.99,269.99,269.58,269.62,3336.0
2019-04-17 13:30:00,269.65,269.8,269.42,269.8,9829.0,269.65,269.8,269.42,269.8,9829.0
2019-04-17 13:35:00,269.84,270.0,269.78,269.98,8061.0,269.84,270.0,269.78,269.98,8061.0
2019-04-17 13:40:00,269.98,270.19,269.98,270.19,5393.0,269.98,270.19,269.98,270.19,5393.0
2019-04-17 13:45:00,270.19,270.24,270.06,270.06,4444.0,270.19,270.24,270.06,270.06,4444.0
2019-04-17 13:50:00,270.05,270.05,269.85,269.9,2331.0,270.05,270.05,269.85,269.9,2331.0
2019-04-17 13:55:00,269.87,269.95,269.68,269.68,2900.0,269.87,269.95,269.68,269.68,2900.0
2019-04-17 14:00:00,269.59,269.75,269.26,269.28,21201.0,269.59,269.75,269.26,269.28,21201.0
2019-04-17 14:05:00,269.29,269.38,268.95,269.06,14252.0,269.29,269.38,268.95,269.06,14252.0
2019-04-17 14:10:00,269.05,269.06,268.62,268.84,24386.0,269.05,269.06,268.62,268.84,24386.0
2019-04-17 14:15:00,268.91,269.17,268.88,269.13,9888.0,268.91,269.17,268.88,269.13,9888.0
2019-04-17 14:20:00,269.09,269.24,268.95,268.96,8396.0,269.09,269.24,268.95,268.96,8396.0
2019-04-17 14:25:00,268.86,269.05,268.62,268.74,28377.0,268.86,269.05,268.62,268.74,28377.0
2019-04-17 14:30:00,268.82,269.0,268.63,268.84,20923.0,268.82,269.0,268.63,268.84,20923.0
2019-04-17 14:35:00,268.79,268.93,268.6,268.61,14229.0,268.79,268.93,268.6,268.61,14229.0
2019-04-17 14:40:00,268.6,268.86,268.45,268.85,7727.0,268.6,268.86,268.45,268.85,7727.0
2019-04-17 14:45:00,268.85,268.87,268.55,268.82,16066.0,268.85,268.87,268.55,268.82,16066.0
2019-04-17 14:50:00,268.82,268.89,268.61,268.79,21507.0,268.82,268.89,268.61,268.79,21507.0
2019-04-17 14:55:00,268.77,269.0,268.65,268.79,12236.0,268.77,269.0,268.65,268.79,12236.0
2019-04-17 15:00:00,268.85,269.12,268.82,268.86,13981.0,268.85,269.12,268.82,268.86,13981.0
2019-04-17 15:05:00,268.9,268.95,268.57,268.65,10472.0,268.9,268.95,268.57,268.65,10472.0
2019-04-17 15:10:00,268.67,268.82,268.67,268.82,9169.0,268.67,268.82,268.67,268.82,9169.0
2019-04-17 15:15:00,268.79,268.79,268.51,268.51,15080.0,268.79,268.79,268.51,268.51,15080.0
2019-04-17 15:20:00,268.5,268.55,268.44,268.5,16063.0,268.5,268.55,268.44,268.5,16063.0
2019-04-17 15:25:00,268.5,268.73,268.44,268.69,33439.0,268.5,268.73,268.44,268.69,33439.0
2019-04-17 15:30:00,268.67,268.84,268.53,268.79,32310.0,268.67,268.84,268.53,268.79,32310.0
2019-04-17 15:35:00,268.81,269.13,268.81,269.11,20694.0,268.81,269.13,268.81,269.11,20694.0
2019-04-17 15:40:00,269.11,269.13,268.92,269.13,24577.0,269.11,269.13,268.92,269.13,24577.0
2019-04-17 15:45:00,269.13,269.13,268.89,269.06,93082.0,269.13,269.13,268.89,269.06,93082.0
2019-04-17 15:50:00,269.06,269.51,269.04,269.3,51161.0,269.06,269.51,269.04,269.3,51161.0
2019-04-17 15:55:00,269.3,269.56,269.15,269.51,119340.0,269.3,269.56,269.15,269.51,119340.0
2019-04-18 09:30:00,270.09,270.09,266.82,268.9,246541.0,270.09,270.09,266.82,268.9,246541.0
2019-04-18 09:35:00,269.13,269.7,268.3,269.09,18546.0,269.13,269.7,268.3,269.09,18546.0
2019-04-18 09:40:00,269.19,269.71,268.1,268.42,21711.0,269.19,269.71,268.1,268.42,21711.0
2019-04-18 09:45:00,268.55,269.23,268.29,268.61,16686.0,268.55,269.23,268.29,268.61,16686.0
2019-04-18 09:50:00,268.5,268.5,267.4,267.67,15107.0,268.5,268.5,267.4,267.67,15107.0
2019-04-18 09:55:00,267.67,267.67,267.03,267.21,34196.0,267.67,267.67,267.03,267.21,34196.0
2019-04-18 10:00:00,267.16,267.6,266.66,266.81,51449.0,267.16,267.6,266.66,266.81,51449.0
2019-04-18 10:05:00,266.85,268.04,266.78,268.03,23460.0,266.85,268.04,266.78,268.03,23460.0
2019-04-18 10:10:00,267.87,268.4,267.61,268.06,14604.0,267.87,268.4,267.61,268.06,14604.0
2019-04-18 10:15:00,268.13,268.55,268.1,268.1,8640.0,268.13,268.55,268.1,268.1,8640.0
2019-04-18 10:20:00,268.07,268.07,267.49,267.72,8667.0,268.07,268.07,267.49,267.72,8667.0
2019-04-18 10:25:00,267.53,267.98,267.13,267.34,9839.0,267.53,267.98,267.13,267.34,9839.0
2019-04-18 10:30:00,267.52,267.7,267.04,267.34,8221.0,267.52,267.7,267.04,267.34,8221.0
2019-04-18 10:35:00,267.3,267.64,267.16,267.16,14089.0,267.3,267.64,267.16,267.16,14089.0
2019-04-18 10:40:00,267.18,267.31,266.64,266.87,20742.0,267.18,267.31,266.64,266.87,20742.0
2019-04-18 10:45:00,266.88,267.78,266.83,267.76,12290.0,266.88,267.78,266.83,267.76,12290.0
2019-04-18 10:50:00,267.8,267.82,267.25,267.35,8869.0,267.8,267.82,267.25,267.35,8869.0
2019-04-18 10:55:00,267.44,267.75,267.33,267.59,7553.0,267.44,267.75,267.33,267.59,7553.0
2019-04-18 11:00:00,267.57,267.76,267.16,267.48,11146.0,267.57,267.76,267.16,267.48,11146.0
2019-04-18 11:05:00,267.47,267.68,267.3,267.65,10126.0,267.47,267.68,267.3,267.65,10126.0
2019-04-18 11:10:00,267.67,268.09,267.58,267.82,18135.0,267.67,268.09,267.58,267.82,18135.0
2019-04-18 11:15:00,267.89,268.23,267.7,267.78,12965.0,267.89,268.23,267.7,267.78,12965.0
2019-04-18 11:20:00,267.77,268.11,267.4,267.4,9659.0,267.77,268.11,267.4,267.4,9659.0
2019-04-18 11:25:00,267.36,267.69,267.04,267.22,16445.0,267.36,267.69,267.04,267.22,16445.0
2019-04-18 11:30:00,267.24,267.54,267.22,267.38,13550.0,267.24,267.54,267.22,267.38,13550.0
2019-04-18 11:35:00,267.4,267.87,267.35,267.84,8533.0,267.4,267.87,267.35,267.84,8533.0
2019-04-18 11:40:00,267.82,268.1,267.76,267.95,19664.0,267.82,268.1,267.76,267.95,19664.0
2019-04-18 11:45:00,268.02,268.02,267.63,267.82,10737.0,268.02,268.02,267.63,267.82,10737.0
2019-04-18 11:50:00,267.78,268.19,267.72,268.12,6984.0,267.78,268.19,267.72,268.12,6984.0
2019-04-18 11:55:00,268.08,268.4,268.06,268.27,6404.0,268.08,268.4,268.06,268.27,6404.0
2019-04-18 12:00:00,268.32,268.34,267.92,268.34,6482.0,268.32,268.34,267.92,268.34,6482.0
2019-04-18 12:05:00,268.28,268.32,268.02,268.23,3926.0,268.28,268.32,268.02,268.23,3926.0
2019-04-18 12:10:00,268.3,268.5,268.21,268.42,4867.0,268.3,268.5,268.21,268.42,4867.0
2019-04-18 12:15:00,268.47,268.79,268.46,268.74,7261.0,268.47,268.79,268.46,268.74,7261.0
2019-04-18 12:20:00,268.73,268.8,268.53,268.61,9568.0,268.73,268.8,268.53,268.61,9568.0
2019-04-18 12:25:00,268.66,268.81,268.55,268.76,5676.0,268.66,268.81,268.55,268.76,5676.0
2019-04-18 12:30:00,268.71,269.0,268.71,268.84,6224.0,268.71,269.0,268.71,268.84,6224.0
2019-04-18 12:35:00,268.93,269.04,268.82,268.86,8813.0,268.93,269.04,268.82,268.86,8813.0
2019-04-18 12:40:00,268.9,269.17,268.9,269.06,7771.0,268.9,269.17,268.9,269.06,7771.0
2019-04-18 12:45:00,269.12,269.32,269.12,269.19,8836.0,269.12,269.32,269.12,269.19,8836.0
2019-04-18 12:50:00,269.19,269.3,269.07,269.3,9400.0,269.19,269.3,269.07,269.3,9400.0
2019-04-18 12:55:00,269.36,269.36,268.98,268.98,6174.0,269.36,269.36,268.98,268.98,6174.0
2019-04-18 13:00:00,269.0,269.25,269.0,269.25,6797.0,269.0,269.25,269.0,269.25,6797.0
2019-04-18 13:05:00,269.26,269.35,269.22,269.26,3627.0,269.26,269.35,269.22,269.26,3627.0
2019-04-18 13:10:00,269.33,269.36,269.28,269.31,2602.0,269.33,269.36,269.28,269.31,2602.0
2019-04-18 13:15:00,269.32,269.32,269.11,269.13,6100.0,269.32,269.32,269.11,269.13,6100.0
2019-04-18 13:20:00,269.17,269.41,269.05,269.36,8008.0,269.17,269.41,269.05,269.36,8008.0
2019-04-18 13:25:00,269.35,269.38,269.24,269.36,4531.0,269.35,269.38,269.24,269.36,4531.0
2019-04-18 13:30:00,269.4,269.61,269.4,269.6,2655.0,269.4,269.61,269.4,269.6,2655.0
2019-04-18 13:35:00,269.6,269.62,269.35,269.41,6715.0,269.6,269.62,269.35,269.41,6715.0
2019-04-18 13:40:00,269.34,269.41,269.25,269.38,6870.0,269.34,269.41,269.25,269.38,6870.0
2019-04-18 13:45:00,269.34,269.71,269.34,269.71,2550.0,269.34,269.71,269.34,269.71,2550.0
2019-04-18 13:50:00,269.77,269.82,269.74,269.78,5933.0,269.77,269.82,269.74,269.78,5933.0
2019-04-18 13:55:00,269.78,269.81,269.61,269.65,6791.0,269.78,269.81,269.61,269.65,6791.0
2019-04-18 14:00:00,269.61,269.92,269.52,269.92,5302.0,269.61,269.92,269.52,269.92,5302.0
2019-04-18 14:05:00,269.91,270.1,269.89,269.99,15310.0,269.91,270.1,269.89,269.99,15310.0
2019-04-18 14:10:00,269.99,270.08,269.94,270.07,11234.0,269.99,270.08,269.94,270.07,11234.0
2019-04-18 14:15:00,270.08,270.3,270.05,270.23,6495.0,270.08,270.3,270.05,270.23,6495.0
2019-04-18 14:20:00,270.23,270.33,270.11,270.32,5225.0,270.23,270.33,270.11,270.32,5225.0
2019-04-18 14:25:00,270.33,270.33,269.87,269.98,16155.0,270.33,270.33,269.87,269.98,16155.0
2019-04-18 14:30:00,269.95,270.19,269.95,270.09,6586.0,269.95,270.19,269.95,270.09,6586.0
2019-04-18 14:35:00,270.06,270.2,269.97,270.04,6360.0,270.06,270.2,269.97,270.04,6360.0
2019-04-18 14:40:00,270.02,270.5,270.02,270.47,8696.0,270.02,270.5,270.02,270.47,8696.0
2019-04-18 14:45:00,270.5,270.55,270.3,270.34,8185.0,270.5,270.55,270.3,270.34,8185.0
2019-04-18 14:50:00,270.3,270.36,270.19,270.21,7398.0,270.3,270.36,270.19,270.21,7398.0
2019-04-18 14:55:00,270.2,270.28,270.01,270.01,9631.0,270.2,270.28,270.01,270.01,9631.0
2019-04-18 15:00:00,270.01,270.07,269.76,269.8,18903.0,270.01,270.07,269.76,269.8,18903.0
2019-04-18 15:05:00,269.82,269.87,269.61,269.72,14649.0,269.82,269.87,269.61,269.72,14649.0
2019-04-18 15:10:00,269.84,269.97,269.84,269.97,3600.0,269.84,269.97,269.84,269.97,3600.0
2019-04-18 15:15:00,269.96,270.02,269.9,269.97,6845.0,269.96,270.02,269.9,269.97,6845.0
2019-04-18 15:20:00,269.97,270.1,269.93,270.1,8110.0,269.97,270.1,269.93,270.1,8110.0
2019-04-18 15:25:00,270.11,270.11,269.94,269.95,12559.0,270.11,270.11,269.94,269.95,12559.0
2019-04-18 15:30:00,269.91,270.1,269.76,270.07,17062.0,269.91,270.1,269.76,270.07,17062.0
2019-04-18 15:35:00,270.09,270.26,270.05,270.13,19167.0,270.09,270.26,270.05,270.13,19167.0
2019-04-18 15:40:00,270.21,270.25,270.13,270.19,13811.0,270.21,270.25,270.13,270.19,13811.0
2019-04-18 15:45:00,270.21,270.28,270.12,270.26,17729.0,270.21,270.28,270.12,270.26,17729.0
2019-04-18 15:50:00,270.26,270.42,269.94,270.1,39613.0,270.26,270.42,269.94,270.1,39613.0
2019-04-18 15:55:00,270.14,270.82,270.13,270.65,127132.0,270.14,270.82,270.13,270.65,127132.0
2019-04-22 09:30:00,269.82,270.07,269.2,269.62,38903.0,269.82,270.07,269.2,269.62,38903.0
2019-04-22 09:35:00,269.76,270.42,269.49,270.01,18173.0,269.76,270.42,269.49,270.01,18173.0
2019-04-22 09:40:00,269.99,270.18,269.41,270.11,10450.0,269.99,270.18,269.41,270.11,10450.0
2019-04-22 09:45:00,270.17,270.36,269.73,270.14,6077.0,270.17,270.36,269.73,270.14,6077.0
2019-04-22 09:50:00,270.13,270.3,269.64,270.17,12920.0,270.13,270.3,269.64,270.17,12920.0
2019-04-22 09:55:00,270.29,270.71,270.29,270.69,4828.0,270.29,270.71,270.29,270.69,4828.0
2019-04-22 10:00:00,270.78,271.52,270.62,271.42,9389.0,270.78,271.52,270.62,271.42,9389.0
2019-04-22 10:05:00,271.47,271.67,270.81,271.23,23357.0,271.47,271.67,270.81,271.23,23357.0
2019-04-22 10:10:00,271.2,271.21,270.65,270.86,5330.0,271.2,271.21,270.65,270.86,5330.0
2019-04-22 10:15:00,270.98,271.26,270.88,271.16,9799.0,270.98,271.26,270.88,271.16,9799.0
2019-04-22 10:20:00,271.27,271.38,270.79,271.02,4996.0,271.27,271.38,270.79,271.02,4996.0
2019-04-22 10:25:00,271.05,271.1,270.73,271.06,7868.0,271.05,271.1,270.73,271.06,7868.0
2019-04-22 10:30:00,271.19,271.34,271.1,271.21,9006.0,271.19,271.34,271.1,271.21,9006.0
2019-04-22 10:35:00,271.24,271.4,271.1,271.28,8976.0,271.24,271.4,271.1,271.28,8976.0
2019-04-22 10:40:00,271.31,271.53,271.07,271.08,24416.0,271.31,271.53,271.07,271.08,24416.0
2019-04-22 10:45:00,271.16,271.54,271.02,271.33,20414.0,271.16,271.54,271.02,271.33,20414.0
2019-04-22 10:50:00,271.39,271.51,271.19,271.28,11300.0,271.39,271.51,271.19,271.28,11300.0
2019-04-22 10:55:00,271.28,271.52,271.23,271.51,6400.0,271.28,271.52,271.23,271.51,6400.0
2019-04-22 11:00:00,271.53,271.62,271.13,271.22,6800.0,271.53,271.62,271.13,271.22,6800.0
2019-04-22 11:05:00,271.15,271.25,271.04,271.18,6204.0,271.15,271.25,271.04,271.18,6204.0
2019-04-22 11:10:00,271.22,271.37,271.15,271.37,7295.0,271.22,271.37,271.15,271.37,7295.0
2019-04-22 11:15:00,271.35,271.5,271.32,271.5,7840.0,271.35,271.5,271.32,271.5,7840.0
2019-04-22 11:20:00,271.51,271.86,271.51,271.85,7720.0,271.51,271.86,271.51,271.85,7720.0
2019-04-22 11:25:00,271.86,272.07,271.63,272.02,9206.0,271.86,272.07,271.63,272.02,9206.0
2019-04-22 11:30:00,271.95,272.01,271.71,271.74,3298.0,271.95,272.01,271.71,271.74,3298.0
2019-04-22 11:35:00,271.65,271.7,271.26,271.4,4946.0,271.65,271.7,271.26,271.4,4946.0
2019-04-22 11:40:00,271.4,271.47,271.21,271.46,5820.0,271.4,271.47,271.21,271.46,5820.0
2019-04-22 11:45:00,271.45,271.55,271.33,271.44,4700.0,271.45,271.55,271.33,271.44,4700.0
2019-04-22 11:50:00,271.41,271.52,271.24,271.39,9110.0,271.41,271.52,271.24,271.39,9110.0
2019-04-22 11:55:00,271.35,271.45,271.35,271.38,6674.0,271.35,271.45,271.35,271.38,6674.0
2019-04-22 12:00:00,271.35,271.46,271.31,271.42,4250.0,271.35,271.46,271.31,271.42,4250.0
2019-04-22 12:05:00,271.43,271.64,271.36,271.38,9250.0,271.43,271.64,271.36,271.38,9250.0
2019-04-22 12:10:00,271.38,271.54,271.24,271.31,7448.0,271.38,271.54,271.24,271.31,7448.0
2019-04-22 12:15:00,271.32,271.56,271.24,271.35,8090.0,271.32,271.56,271.24,271.35,8090.0
2019-04-22 12:20:00,271.32,271.45,271.16,271.37,5856.0,271.32,271.45,271.16,271.37,5856.0
2019-04-22 12:25:00,271.33,271.63,271.3,271.61,3687.0,271.33,271.63,271.3,271.61,3687.0
2019-04-22 12:30:00,271.62,271.68,271.42,271.65,3936.0,271.62,271.68,271.42,271.65,3936.0
2019-04-22 12:35:00,271.63,271.63,271.46,271.47,2512.0,271.63,271.63,271.46,271.47,2512.0
2019-04-22 12:40:00,271.44,271.58,271.38,271.38,3881.0,271.44,271.58,271.38,271.38,3881.0
2019-04-22 12:45:00,271.28,271.35,271.23,271.23,2577.0,271.28,271.35,271.23,271.23,2577.0
2019-04-22 12:50:00,271.14,271.21,270.99,271.17,5303.0,271.14,271.21,270.99,271.17,5303.0
2019-04-22 12:55:00,271.07,271.08,270.98,271.01,2848.0,271.07,271.08,270.98,271.01,2848.0
2019-04-22 13:00:00,271.02,271.12,271.0,271.02,6396.0,271.02,271.12,271.0,271.02,6396.0
2019-04-22 13:05:00,271.0,271.0,270.68,270.68,8272.0,271.0,271.0,270.68,270.68,8272.0
2019-04-22 13:10:00,270.64,270.72,270.53,270.56,10876.0,270.64,270.72,270.53,270.56,10876.0
2019-04-22 13:15:00,270.57,270.61,270.26,270.28,12647.0,270.57,270.61,270.26,270.28,12647.0
2019-04-22 13:20:00,270.38,270.44,270.21,270.35,11865.0,270.38,270.44,270.21,270.35,11865.0
2019-04-22 13:25:00,270.33,270.43,270.19,270.37,9741.0,270.33,270.43,270.19,270.37,9741.0
2019-04-22 13:30:00,270.39,270.84,270.39,270.84,7436.0,270.39,270.84,270.39,270.84,7436.0
2019-04-22 13:35:00,270.85,271.09,270.85,271.06,4400.0,270.85,271.09,270.85,271.06,4400.0
2019-04-22 13:40:00,271.08,271.2,271.01,271.09,5816.0,271.08,271.2,271.01,271.09,5816.0
2019-04-22 13:45:00,271.1,271.28,271.08,271.28,4169.0,271.1,271.28,271.08,271.28,4169.0
2019-04-22 13:50:00,271.25,271.5,271.25,271.44,4745.0,271.25,271.5,271.25,271.44,4745.0
2019-04-22 13:55:00,271.48,271.5,271.36,271.41,4306.0,271.48,271.5,271.36,271.41,4306.0
2019-04-22 14:00:00,271.47,271.53,271.28,271.37,3932.0,271.47,271.53,271.28,271.37,3932.0
2019-04-22 14:05:00,271.4,271.43,271.25,271.25,4081.0,271.4,271.43,271.25,271.25,4081.0
2019-04-22 14:10:00,271.24,271.39,271.22,271.34,6120.0,271.24,271.39,271.22,271.34,6120.0
2019-04-22 14:15:00,271.38,271.4,271.23,271.4,4705.0,271.38,271.4,271.23,271.4,4705.0
2019-04-22 14:20:00,271.48,271.76,271.4,271.71,8459.0,271.48,271.76,271.4,271.71,8459.0
2019-04-22 14:25:00,271.69,271.83,271.59,271.7,14916.0,271.69,271.83,271.59,271.7,14916.0
2019-04-22 14:30:00,271.68,271.87,271.63,271.63,5400.0,271.68,271.87,271.63,271.63,5400.0
2019-04-22 14:35:00,271.66,271.85,271.62,271.82,8273.0,271.66,271.85,271.62,271.82,8273.0
2019-04-22 14:40:00,271.86,271.92,271.72,271.92,6759.0,271.86,271.92,271.72,271.92,6759.0
2019-04-22 14:45:00,271.92,272.01,271.88,271.89,5996.0,271.92,272.01,271.88,271.89,5996.0
2019-04-22 14:50:00,271.89,272.18,271.89,272.15,14315.0,271.89,272.18,271.89,272.15,14315.0
2019-04-22 14:55:00,272.12,272.19,272.01,272.03,13724.0,272.12,272.19,272.01,272.03,13724.0
2019-04-22 15:00:00,272.01,272.19,271.98,272.13,13292.0,272.01,272.19,271.98,272.13,13292.0
2019-04-22 15:05:00,272.14,272.22,272.09,272.12,11543.0,272.14,272.22,272.09,272.12,11543.0
2019-04-22 15:10:00,272.14,272.19,272.06,272.09,9370.0,272.14,272.19,272.06,272.09,9370.0
2019-04-22 15:15:00,272.12,272.26,272.1,272.24,14902.0,272.12,272.26,272.1,272.24,14902.0
2019-04-22 15:20:00,272.2,272.2,271.98,272.01,9390.0,272.2,272.2,271.98,272.01,9390.0
2019-04-22 15:25:00,272.01,272.02,271.81,271.81,9352.0,272.01,272.02,271.81,271.81,9352.0
2019-04-22 15:30:00,271.84,272.01,271.76,271.9,14665.0,271.84,272.01,271.76,271.9,14665.0
2019-04-22 15:35:00,271.88,271.97,271.86,271.96,15368.0,271.88,271.97,271.86,271.96,15368.0
2019-04-22 15:40:00,271.94,272.0,271.91,271.91,13202.0,271.94,272.0,271.91,271.91,13202.0
2019-04-22 15:45:00,271.92,272.0,271.92,271.99,18387.0,271.92,272.0,271.92,271.99,18387.0
2019-04-22 15:50:00,272.0,272.17,271.92,272.17,48048.0,272.0,272.17,271.92,272.17,48048.0
2019-04-22 15:55:00,272.18,272.32,272.05,272.18,50329.0,272.18,272.32,272.05,272.18,50329.0
2019-04-23 09:30:00,272.54,272.89,271.59,272.67,61079.0,272.54,272.89,271.59,272.67,61079.0
2019-04-23 09:35:00,272.6,273.19,272.52,273.19,26750.0,272.6,273.19,272.52,273.19,26750.0
2019-04-23 09:40:00,273.03,273.84,272.9,273.84,24885.0,273.03,273.84,272.9,273.84,24885.0
2019-04-23 09:45:00,273.9,274.01,273.32,273.73,40787.0,273.9,274.01,273.32,273.73,40787.0
2019-04-23 09:50:00,273.85,274.85,273.27,274.62,29882.0,273.85,274.85,273.27,274.62,29882.0
2019-04-23 09:55:00,274.7,275.57,274.62,275.29,74313.0,274.7,275.57,274.62,275.29,74313.0
2019-04-23 10:00:00,275.38,276.28,275.25,276.09,49924.0,275.38,276.28,275.25,276.09,49924.0
2019-04-23 10:05:00,276.22,276.3,275.61,275.91,19126.0,276.22,276.3,275.61,275.91,19126.0
2019-04-23 10:10:00,275.81,276.28,275.7,276.24,18272.0,275.81,276.28,275.7,276.24,18272.0
2019-04-23 10:15:00,276.25,276.39,275.97,276.02,9490.0,276.25,276.39,275.97,276.02,9490.0
2019-04-23 10:20:00,275.99,276.43,275.92,276.37,31358.0,275.99,276.43,275.92,276.37,31358.0
2019-04-23 10:25:00,276.42,276.69,276.25,276.53,17881.0,276.42,276.69,276.25,276.53,17881.0
2019-04-23 10:30:00,276.54,276.59,276.14,276.34,26155.0,276.54,276.59,276.14,276.34,26155.0
2019-04-23 10:35:00,276.32,276.34,275.69,275.96,14533.0,276.32,276.34,275.69,275.96,14533.0
2019-04-23 10:40:00,275.95,276.06,275.72,275.9,21234.0,275.95,276.06,275.72,275.9,21234.0
2019-04-23 10:45:00,275.89,275.9,275.24,275.58,33521.0,275.89,275.9,275.24,275.58,33521.0
2019-04-23 10:50:00,275.56,275.72,275.3,275.5,25902.0,275.56,275.72,275.3,275.5,25902.0
2019-04-23 10:55:00,275.5,275.77,275.23,275.34,20739.0,275.5,275.77,275.23,275.34,20739.0
2019-04-23 11:00:00,275.43,275.57,275.16,275.36,12500.0,275.43,275.57,275.16,275.36,12500.0
2019-04-23 11:05:00,275.47,275.68,275.35,275.54,9538.0,275.47,275.68,275.35,275.54,9538.0
2019-04-23 11:10:00,275.5,276.13,275.39,276.02,24091.0,275.5,276.13,275.39,276.02,24091.0
2019-04-23 11:15:00,276.02,276.28,275.94,276.13,15730.0,276.02,276.28,275.94,276.13,15730.0
2019-04-23 11:20:00,276.27,276.94,276.26,276.91,15691.0,276.27,276.94,276.26,276.91,15691.0
2019-04-23 11:25:00,276.96,277.01,276.54,276.8,27696.0,276.96,277.01,276.54,276.8,27696.0
2019-04-23 11:30:00,276.81,277.2,276.75,277.02,12028.0,276.81,277.2,276.75,277.02,12028.0
2019-04-23 11:35:00,277.02,277.02,276.69,276.69,12068.0,277.02,277.02,276.69,276.69,12068.0
2019-04-23 11:40:00,276.68,276.86,276.55,276.81,14026.0,276.68,276.86,276.55,276.81,14026.0
2019-04-23 11:45:00,276.77,276.86,276.61,276.79,9735.0,276.77,276.86,276.61,276.79,9735.0
2019-04-23 11:50:00,276.84,276.98,276.74,276.86,13490.0,276.84,276.98,276.74,276.86,13490.0
2019-04-23 11:55:00,276.88,277.1,276.77,277.03,12663.0,276.88,277.1,276.77,277.03,12663.0
2019-04-23 12:00:00,276.92,277.05,276.74,277.05,6353.0,276.92,277.05,276.74,277.05,6353.0
2019-04-23 12:05:00,277.06,277.22,276.99,276.99,12218.0,277.06,277.22,276.99,276.99,12218.0
2019-04-23 12:10:00,276.92,277.09,276.82,276.95,9910.0,276.92,277.09,276.82,276.95,9910.0
2019-04-23 12:15:00,277.0,277.09,276.9,276.95,7502.0,277.0,277.09,276.9,276.95,7502.0
2019-04-23 12:20:00,276.99,276.99,276.82,276.95,7622.0,276.99,276.99,276.82,276.95,7622.0
2019-04-23 12:25:00,276.88,277.05,276.78,277.03,11366.0,276.88,277.05,276.78,277.03,11366.0
2019-04-23 12:30:00,276.98,277.02,276.63,276.63,10779.0,276.98,277.02,276.63,276.63,10779.0
2019-04-23 12:35:00,276.63,276.86,276.63,276.83,8916.0,276.63,276.86,276.63,276.83,8916.0
2019-04-23 12:40:00,276.85,276.9,276.15,276.19,16534.0,276.85,276.9,276.15,276.19,16534.0
2019-04-23 12:45:00,276.22,276.54,276.22,276.51,10360.0,276.22,276.54,276.22,276.51,10360.0
2019-04-23 12:50:00,276.45,276.53,276.3,276.39,8800.0,276.45,276.53,276.3,276.39,8800.0
2019-04-23 12:55:00,276.38,276.42,275.98,276.33,11368.0,276.38,276.42,275.98,276.33,11368.0
2019-04-23 13:00:00,276.33,276.41,276.12,276.12,12983.0,276.33,276.41,276.12,276.12,12983.0
2019-04-23 13:05:00,276.15,276.37,276.13,276.37,5667.0,276.15,276.37,276.13,276.37,5667.0
2019-04-23 13:10:00,276.43,276.65,276.43,276.47,8874.0,276.43,276.65,276.43,276.47,8874.0
2019-04-23 13:15:00,276.44,276.63,276.4,276.58,10298.0,276.44,276.63,276.4,276.58,10298.0
2019-04-23 13:20:00,276.57,276.85,276.5,276.65,30422.0,276.57,276.85,276.5,276.65,30422.0
2019-04-23 13:25:00,276.63,276.65,276.55,276.6,15669.0,276.63,276.65,276.55,276.6,15669.0
2019-04-23 13:30:00,276.6,276.72,276.55,276.62,17211.0,276.6,276.72,276.55,276.62,17211.0
2019-04-23 13:35:00,276.6,276.77,276.59,276.71,9085.0,276.6,276.77,276.59,276.71,9085.0
2019-04-23 13:40:00,276.75,276.8,276.65,276.71,5486.0,276.75,276.8,276.65,276.71,5486.0
2019-04-23 13:45:00,276.75,276.84,276.68,276.79,9257.0,276.75,276.84,276.68,276.79,9257.0
2019-04-23 13:50:00,276.78,277.08,276.75,277.0,15838.0,276.78,277.08,276.75,277.0,15838.0
2019-04-23 13:55:00,277.03,277.14,276.85,277.06,19004.0,277.03,277.14,276.85,277.06,19004.0
2019-04-23 14:00:00,277.02,277.03,276.83,277.01,5457.0,277.02,277.03,276.83,277.01,5457.0
2019-04-23 14:05:00,277.01,277.26,276.97,276.97,12676.0,277.01,277.26,276.97,276.97,12676.0
2019-04-23 14:10:00,276.98,277.5,276.97,277.38,33575.0,276.98,277.5,276.97,277.38,33575.0
2019-04-23 14:15:00,277.41,277.5,277.12,277.29,30290.0,277.41,277.5,277.12,277.29,30290.0
2019-04-23 14:20:00,277.31,277.47,277.23,277.47,10866.0,277.31,277.47,277.23,277.47,10866.0
2019-04-23 14:25:00,277.41,277.78,277.41,277.56,73145.0,277.41,277.78,277.41,277.56,73145.0
2019-04-23 14:30:00,277.52,277.88,277.45,277.88,21776.0,277.52,277.88,277.45,277.88,21776.0
2019-04-23 14:35:00,277.9,278.11,277.89,278.05,66921.0,277.9,278.11,277.89,278.05,66921.0
2019-04-23 14:40:00,278.06,278.11,278.0,278.0,8177.0,278.06,278.11,278.0,278.0,8177.0
2019-04-23 14:45:00,278.01,278.12,277.96,278.0,17839.0,278.01,278.12,277.96,278.0,17839.0
2019-04-23 14:50:00,277.98,278.07,277.9,278.03,8701.0,277.98,278.07,277.9,278.03,8701.0
2019-04-23 14:55:00,278.02,278.11,277.96,277.96,6162.0,278.02,278.11,277.96,277.96,6162.0
2019-04-23 15:00:00,277.93,278.14,277.87,277.98,12118.0,277.93,278.14,277.87,277.98,12118.0
2019-04-23 15:05:00,277.99,278.27,277.91,278.02,15106.0,277.99,278.27,277.91,278.02,15106.0
2019-04-23 15:10:00,278.0,278.19,277.98,278.04,14212.0,278.0,278.19,277.98,278.04,14212.0
2019-04-23 15:15:00,278.01,278.14,277.97,278.07,18564.0,278.01,278.14,277.97,278.07,18564.0
2019-04-23 15:20:00,278.1,278.14,278.01,278.11,18001.0,278.1,278.14,278.01,278.11,18001.0
2019-04-23 15:25:00,278.12,278.25,278.04,278.25,18853.0,278.12,278.25,278.04,278.25,18853.0
2019-04-23 15:30:00,278.24,278.31,278.17,278.19,30424.0,278.24,278.31,278.17,278.19,30424.0
2019-04-23 15:35:00,278.13,278.21,278.01,278.16,33912.0,278.13,278.21,278.01,278.16,33912.0
2019-04-23 15:40:00,278.14,278.35,278.07,278.3,34025.0,278.14,278.35,278.07,278.3,34025.0
2019-04-23 15:45:00,278.28,278.36,278.23,278.36,44942.0,278.28,278.36,278.23,278.36,44942.0
2019-04-23 15:50:00,278.36,278.79,278.33,278.79,85999.0,278.36,278.79,278.33,278.79,85999.0
2019-04-23 15:55:00,278.8,278.89,278.33,278.49,78627.0,278.8,278.89,278.33,278.49,78627.0
2019-04-24 09:30:00,279.29,280.1,278.32,278.68,105946.0,279.29,280.1,278.32,278.68,105946.0
2019-04-24 09:35:00,278.71,280.0,278.71,280.0,30641.0,278.71,280.0,278.71,280.0,30641.0
2019-04-24 09:40:00,279.9,280.17,279.4,279.44,16647.0,279.9,280.17,279.4,279.44,16647.0
2019-04-24 09:45:00,279.5,279.64,278.82,279.14,13142.0,279.5,279.64,278.82,279.14,13142.0
2019-04-24 09:50:00,279.09,279.3,278.71,278.93,13282.0,279.09,279.3,278.71,278.93,13282.0
2019-04-24 09:55:00,278.87,279.25,278.65,278.85,18383.0,278.87,279.25,278.65,278.85,18383.0
2019-04-24 10:00:00,278.94,279.16,278.54,279.09,11148.0,278.94,279.16,278.54,279.09,11148.0
2019-04-24 10:05:00,279.11,279.3,278.8,278.81,24925.0,279.11,279.3,278.8,278.81,24925.0
2019-04-24 10:10:00,278.65,279.07,278.62,278.91,16983.0,278.65,279.07,278.62,278.91,16983.0
2019-04-24 10:15:00,278.89,279.06,278.6,278.96,8792.0,278.89,279.06,278.6,278.96,8792.0
2019-04-24 10:20:00,278.94,279.11,278.74,278.74,6593.0,278.94,279.11,278.74,278.74,6593.0
2019-04-24 10:25:00,278.79,278.88,278.56,278.64,10324.0,278.79,278.88,278.56,278.64,10324.0
2019-04-24 10:30:00,278.66,278.95,278.43,278.95,7817.0,278.66,278.95,278.43,278.95,7817.0
2019-04-24 10:35:00,278.97,279.1,278.44,278.44,9239.0,278.97,279.1,278.44,278.44,9239.0
2019-04-24 10:40:00,278.45,278.6,278.22,278.47,10703.0,278.45,278.6,278.22,278.47,10703.0
2019-04-24 10:45:00,278.45,278.6,278.34,278.55,11662.0,278.45,278.6,278.34,278.55,11662.0
2019-04-24 10:50:00,278.49,278.88,278.35,278.8,6873.0,278.49,278.88,278.35,278.8,6873.0
2019-04-24 10:55:00,278.77,279.14,278.7,279.13,3428.0,278.77,279.14,278.7,279.13,3428.0
2019-04-24 11:00:00,279.12,279.17,278.72,278.81,6356.0,279.12,279.17,278.72,278.81,6356.0
2019-04-24 11:05:00,278.88,279.06,278.48,278.52,4142.0,278.88,279.06,278.48,278.52,4142.0
2019-04-24 11:10:00,278.56,278.61,278.34,278.34,7370.0,278.56,278.61,278.34,278.34,7370.0
2019-04-24 11:15:00,278.31,278.46,277.94,278.06,12613.0,278.31,278.46,277.94,278.06,12613.0
2019-04-24 11:20:00,278.03,278.03,277.56,277.84,12428.0,278.03,278.03,277.56,277.84,12428.0
2019-04-24 11:25:00,277.67,277.85,277.42,277.5,10244.0,277.67,277.85,277.42,277.5,10244.0
2019-04-24 11:30:00,277.6,277.7,277.52,277.59,11988.0,277.6,277.7,277.52,277.59,11988.0
2019-04-24 11:35:00,277.6,277.66,277.33,277.39,13192.0,277.6,277.66,277.33,277.39,13192.0
2019-04-24 11:40:00,277.34,277.63,277.29,277.43,8335.0,277.34,277.63,277.29,277.43,8335.0
2019-04-24 11:45:00,277.39,277.49,277.22,277.41,5700.0,277.39,277.49,277.22,277.41,5700.0
2019-04-24 11:50:00,277.24,277.65,277.16,277.65,3851.0,277.24,277.65,277.16,277.65,3851.0
2019-04-24 11:55:00,277.8,277.83,277.49,277.49,8277.0,277.8,277.83,277.49,277.49,8277.0
2019-04-24 12:00:00,277.49,277.7,277.48,277.5,4245.0,277.49,277.7,277.48,277.5,4245.0
2019-04-24 12:05:00,277.48,277.62,277.35,277.51,12990.0,277.48,277.62,277.35,277.51,12990.0
2019-04-24 12:10:00,277.56,277.67,277.47,277.54,6388.0,277.56,277.67,277.47,277.54,6388.0
2019-04-24 12:15:00,277.58,277.58,277.3,277.42,5352.0,277.58,277.58,277.3,277.42,5352.0
2019-04-24 12:20:00,277.38,277.4,277.1,277.22,10090.0,277.38,277.4,277.1,277.22,10090.0
2019-04-24 12:25:00,277.29,277.46,277.18,277.46,5510.0,277.29,277.46,277.18,277.46,5510.0
2019-04-24 12:30:00,277.43,277.65,277.38,277.59,6133.0,277.43,277.65,277.38,277.59,6133.0
2019-04-24 12:35:00,277.64,277.89,277.64,277.82,8579.0,277.64,277.89,277.64,277.82,8579.0
2019-04-24 12:40:00,277.74,277.77,277.18,277.27,12100.0,277.74,277.77,277.18,277.27,12100.0
2019-04-24 12:45:00,277.28,277.53,277.24,277.34,5068.0,277.28,277.53,277.24,277.34,5068.0
2019-04-24 12:50:00,277.38,277.46,277.04,277.1,4263.0,277.38,277.46,277.04,277.1,4263.0
2019-04-24 12:55:00,277.12,277.13,276.74,277.04,8853.0,277.12,277.13,276.74,277.04,8853.0
2019-04-24 13:00:00,277.11,277.27,277.08,277.25,3905.0,277.11,277.27,277.08,277.25,3905.0
2019-04-24 13:05:00,277.29,277.36,276.99,277.15,7321.0,277.29,277.36,276.99,277.15,7321.0
2019-04-24 13:10:00,277.14,277.14,276.79,276.79,7721.0,277.14,277.14,276.79,276.79,7721.0
2019-04-24 13:15:00,276.83,276.99,276.68,276.98,11232.0,276.83,276.99,276.68,276.98,11232.0
2019-04-24 13:20:00,276.98,277.08,276.81,276.97,7711.0,276.98,277.08,276.81,276.97,7711.0
2019-04-24 13:25:00,276.97,277.0,276.75,276.77,10064.0,276.97,277.0,276.75,276.77,10064.0
2019-04-24 13:30:00,276.8,276.94,276.74,276.76,15977.0,276.8,276.94,276.74,276.76,15977.0
2019-04-24 13:35:00,276.75,277.07,276.62,277.05,10984.0,276.75,277.07,276.62,277.05,10984.0
2019-04-24 13:40:00,277.07,277.47,277.01,277.46,7893.0,277.07,277.47,277.01,277.46,7893.0
2019-04-24 13:45:00,277.42,277.74,277.41,277.43,13589.0,277.42,277.74,277.41,277.43,13589.0
2019-04-24 13:50:00,277.44,277.6,277.35,277.49,7123.0,277.44,277.6,277.35,277.49,7123.0
2019-04-24 13:55:00,277.55,277.69,277.33,277.48,4768.0,277.55,277.69,277.33,277.48,4768.0
2019-04-24 14:00:00,277.43,277.51,277.28,277.33,4433.0,277.43,277.51,277.28,277.33,4433.0
2019-04-24 14:05:00,277.3,277.32,277.04,277.06,10083.0,277.3,277.32,277.04,277.06,10083.0
2019-04-24 14:10:00,277.02,277.04,276.91,276.99,2838.0,277.02,277.04,276.91,276.99,2838.0
2019-04-24 14:15:00,277.04,277.15,276.8,276.98,4709.0,277.04,277.15,276.8,276.98,4709.0
2019-04-24 14:20:00,277.0,277.21,277.0,277.12,2376.0,277.0,277.21,277.0,277.12,2376.0
2019-04-24 14:25:00,277.11,277.18,276.89,276.97,8856.0,277.11,277.18,276.89,276.97,8856.0
2019-04-24 14:30:00,276.96,277.02,276.8,276.99,5475.0,276.96,277.02,276.8,276.99,5475.0
2019-04-24 14:35:00,277.01,277.09,276.9,276.99,17552.0,277.01,277.09,276.9,276.99,17552.0
2019-04-24 14:40:00,277.03,277.08,276.97,276.97,9677.0,277.03,277.08,276.97,276.97,9677.0
2019-04-24 14:45:00,276.99,277.08,276.89,276.99,7108.0,276.99,277.08,276.89,276.99,7108.0
2019-04-24 14:50:00,277.0,277.03,276.8,276.9,8205.0,277.0,277.03,276.8,276.9,8205.0
2019-04-24 14:55:00,276.91,276.92,276.67,276.8,9947.0,276.91,276.92,276.67,276.8,9947.0
2019-04-24 15:00:00,276.81,277.0,276.63,276.69,14734.0,276.81,277.0,276.63,276.69,14734.0
2019-04-24 15:05:00,276.71,276.83,276.66,276.83,7622.0,276.71,276.83,276.66,276.83,7622.0
2019-04-24 15:10:00,276.83,276.92,276.74,276.82,12786.0,276.83,276.92,276.74,276.82,12786.0
2019-04-24 15:15:00,276.8,276.8,276.59,276.68,11071.0,276.8,276.8,276.59,276.68,11071.0
2019-04-24 15:20:00,276.72,276.74,276.44,276.44,10803.0,276.72,276.74,276.44,276.44,10803.0
2019-04-24 15:25:00,276.43,276.54,276.33,276.4,11247.0,276.43,276.54,276.33,276.4,11247.0
2019-04-24 15:30:00,276.42,276.42,276.07,276.12,20840.0,276.42,276.42,276.07,276.12,20840.0
2019-04-24 15:35:00,276.09,276.25,275.98,276.12,18276.0,276.09,276.25,275.98,276.12,18276.0
2019-04-24 15:40:00,276.06,276.16,275.84,275.94,16888.0,276.06,276.16,275.84,275.94,16888.0
2019-04-24 15:45:00,275.95,276.0,275.74,275.83,20868.0,275.95,276.0,275.74,275.83,20868.0
2019-04-24 15:50:00,275.84,275.95,275.6,275.76,36952.0,275.84,275.95,275.6,275.76,36952.0
2019-04-24 15:55:00,275.76,275.76,275.25,275.45,65075.0,275.76,275.76,275.25,275.45,65075.0
2019-04-25 09:30:00,278.76,279.52,277.48,277.55,119733.0,278.76,279.52,277.48,277.55,119733.0
2019-04-25 09:35:00,277.5,277.99,276.51,277.75,36313.0,277.5,277.99,276.51,277.75,36313.0
2019-04-25 09:40:00,277.75,278.41,277.5,278.31,24952.0,277.75,278.41,277.5,278.31,24952.0
2019-04-25 09:45:00,278.42,278.51,277.86,277.86,26914.0,278.42,278.51,277.86,277.86,26914.0
2019-04-25 09:50:00,277.98,278.44,277.62,278.34,29850.0,277.98,278.44,277.62,278.34,29850.0
2019-04-25 09:55:00,278.36,278.46,277.88,277.94,19662.0,278.36,278.46,277.88,277.94,19662.0
2019-04-25 10:00:00,278.03,278.25,277.62,277.68,26887.0,278.03,278.25,277.62,277.68,26887.0
2019-04-25 10:05:00,277.69,277.77,276.21,276.48,18822.0,277.69,277.77,276.21,276.48,18822.0
2019-04-25 10:10:00,276.4,276.49,274.84,275.05,17021.0,276.4,276.49,274.84,275.05,17021.0
2019-04-25 10:15:00,275.07,275.56,274.83,275.56,17495.0,275.07,275.56,274.83,275.56,17495.0
2019-04-25 10:20:00,275.66,275.67,274.37,274.8,9789.0,275.66,275.67,274.37,274.8,9789.0
2019-04-25 10:25:00,274.95,275.32,274.87,275.17,16783.0,274.95,275.32,274.87,275.17,16783.0
2019-04-25 10:30:00,275.17,275.51,274.97,275.4,8866.0,275.17,275.51,274.97,275.4,8866.0
2019-04-25 10:35:00,275.29,275.86,275.26,275.8,20367.0,275.29,275.86,275.26,275.8,20367.0
2019-04-25 10:40:00,275.85,276.4,275.77,276.08,21833.0,275.85,276.4,275.77,276.08,21833.0
2019-04-25 10:45:00,276.0,276.19,275.85,276.05,9235.0,276.0,276.19,275.85,276.05,9235.0
2019-04-25 10:50:00,276.21,276.38,275.77,275.87,14043.0,276.21,276.38,275.77,275.87,14043.0
2019-04-25 10:55:00,275.87,276.5,275.72,276.32,11697.0,275.87,276.5,275.72,276.32,11697.0
2019-04-25 11:00:00,276.31,276.65,276.14,276.36,11717.0,276.31,276.65,276.14,276.36,11717.0
2019-04-25 11:05:00,276.34,276.34,275.43,275.43,8358.0,276.34,276.34,275.43,275.43,8358.0
2019-04-25 11:10:00,275.37,275.52,275.19,275.44,7784.0,275.37,275.52,275.19,275.44,7784.0
2019-04-25 11:15:00,275.38,275.38,274.78,275.31,10938.0,275.38,275.38,274.78,275.31,10938.0
2019-04-25 11:20:00,275.29,276.11,275.19,276.11,10242.0,275.29,276.11,275.19,276.11,10242.0
2019-04-25 11:25:00,276.12,276.87,276.12,276.25,11473.0,276.12,276.87,276.12,276.25,11473.0
2019-04-25 11:30:00,276.33,276.66,276.13,276.13,9150.0,276.33,276.66,276.13,276.13,9150.0
2019-04-25 11:35:00,276.2,276.75,276.13,276.35,10416.0,276.2,276.75,276.13,276.35,10416.0
2019-04-25 11:40:00,276.43,276.75,276.43,276.7,19738.0,276.43,276.75,276.43,276.7,19738.0
2019-04-25 11:45:00,276.7,276.73,276.49,276.61,5188.0,276.7,276.73,276.49,276.61,5188.0
2019-04-25 11:50:00,276.66,276.76,276.31,276.48,7646.0,276.66,276.76,276.31,276.48,7646.0
2019-04-25 11:55:00,276.48,276.71,276.44,276.6,5870.0,276.48,276.71,276.44,276.6,5870.0
2019-04-25 12:00:00,276.7,276.96,276.7,276.93,4868.0,276.7,276.96,276.7,276.93,4868.0
2019-04-25 12:05:00,276.87,277.05,276.7,277.0,7229.0,276.87,277.05,276.7,277.0,7229.0
2019-04-25 12:10:00,276.96,277.24,276.7,276.97,9466.0,276.96,277.24,276.7,276.97,9466.0
2019-04-25 12:15:00,277.09,277.42,276.95,277.12,6895.0,277.09,277.42,276.95,277.12,6895.0
2019-04-25 12:20:00,277.08,277.12,276.8,277.11,4760.0,277.08,277.12,276.8,277.11,4760.0
2019-04-25 12:25:00,277.15,277.15,276.35,276.35,10144.0,277.15,277.15,276.35,276.35,10144.0
2019-04-25 12:30:00,276.35,276.69,276.35,276.61,9441.0,276.35,276.69,276.35,276.61,9441.0
2019-04-25 12:35:00,276.56,276.9,276.45,276.74,5800.0,276.56,276.9,276.45,276.74,5800.0
2019-04-25 12:40:00,276.77,276.77,276.48,276.56,3686.0,276.77,276.77,276.48,276.56,3686.0
2019-04-25 12:45:00,276.56,276.8,276.47,276.8,3300.0,276.56,276.8,276.47,276.8,3300.0
2019-04-25 12:50:00,276.8,277.0,276.52,276.52,6473.0,276.8,277.0,276.52,276.52,6473.0
2019-04-25 12:55:00,276.6,276.92,276.46,276.84,6023.0,276.6,276.92,276.46,276.84,6023.0
2019-04-25 13:00:00,276.93,277.0,276.55,276.77,6256.0,276.93,277.0,276.55,276.77,6256.0
2019-04-25 13:05:00,276.77,276.94,276.67,276.8,4096.0,276.77,276.94,276.67,276.8,4096.0
2019-04-25 13:10:00,276.81,277.0,276.76,276.82,3524.0,276.81,277.0,276.76,276.82,3524.0
2019-04-25 13:15:00,276.79,276.99,276.76,276.92,2600.0,276.79,276.99,276.76,276.92,2600.0
2019-04-25 13:20:00,276.93,277.07,276.84,277.03,4555.0,276.93,277.07,276.84,277.03,4555.0
2019-04-25 13:25:00,276.94,277.23,276.86,276.93,6417.0,276.94,277.23,276.86,276.93,6417.0
2019-04-25 13:30:00,276.99,277.18,276.97,277.18,3308.0,276.99,277.18,276.97,277.18,3308.0
2019-04-25 13:35:00,277.11,277.32,277.11,277.32,1205.0,277.11,277.32,277.11,277.32,1205.0
2019-04-25 13:40:00,277.39,277.42,277.24,277.41,3583.0,277.39,277.42,277.24,277.41,3583.0
2019-04-25 13:45:00,277.39,277.52,277.3,277.37,4705.0,277.39,277.52,277.3,277.37,4705.0
2019-04-25 13:50:00,277.36,277.5,277.3,277.33,6787.0,277.36,277.5,277.3,277.33,6787.0
2019-04-25 13:55:00,277.39,277.49,277.2,277.42,4036.0,277.39,277.49,277.2,277.42,4036.0
2019-04-25 14:00:00,277.5,277.77,277.5,277.77,2655.0,277.5,277.77,277.5,277.77,2655.0
2019-04-25 14:05:00,277.76,277.87,277.67,277.85,11052.0,277.76,277.87,277.67,277.85,11052.0
2019-04-25 14:10:00,277.79,278.12,277.78,278.02,7251.0,277.79,278.12,277.78,278.02,7251.0
2019-04-25 14:15:00,278.04,278.11,277.77,277.77,5405.0,278.04,278.11,277.77,277.77,5405.0
2019-04-25 14:20:00,277.81,277.89,277.5,277.56,5649.0,277.81,277.89,277.5,277.56,5649.0
2019-04-25 14:25:00,277.41,277.68,277.4,277.58,3380.0,277.41,277.68,277.4,277.58,3380.0
2019-04-25 14:30:00,277.57,277.73,277.51,277.69,7142.0,277.57,277.73,277.51,277.69,7142.0
2019-04-25 14:35:00,277.77,277.84,277.51,277.65,5073.0,277.77,277.84,277.51,277.65,5073.0
2019-04-25 14:40:00,277.71,277.98,277.71,277.98,5110.0,277.71,277.98,277.71,277.98,5110.0
2019-04-25 14:45:00,277.98,277.99,277.72,277.72,3199.0,277.98,277.99,277.72,277.72,3199.0
2019-04-25 14:50:00,277.62,277.88,277.62,277.72,5298.0,277.62,277.88,277.62,277.72,5298.0
2019-04-25 14:55:00,277.79,277.89,277.6,277.66,6049.0,277.79,277.89,277.6,277.66,6049.0
2019-04-25 15:00:00,277.71,277.76,277.48,277.51,5785.0,277.71,277.76,277.48,277.51,5785.0
2019-04-25 15:05:00,277.44,277.52,277.3,277.35,11060.0,277.44,277.52,277.3,277.35,11060.0
2019-04-25 15:10:00,277.42,277.52,277.24,277.51,13293.0,277.42,277.52,277.24,277.51,13293.0
2019-04-25 15:15:00,277.55,277.7,277.53,277.64,6939.0,277.55,277.7,277.53,277.64,6939.0
2019-04-25 15:20:00,277.66,277.72,277.52,277.61,6782.0,277.66,277.72,277.52,277.61,6782.0
2019-04-25 15:25:00,277.63,277.71,277.32,277.56,10802.0,277.63,277.71,277.32,277.56,10802.0
2019-04-25 15:30:00,277.62,277.7,277.48,277.48,11901.0,277.62,277.7,277.48,277.48,11901.0
2019-04-25 15:35:00,277.45,277.65,277.43,277.59,13452.0,277.45,277.65,277.43,277.59,13452.0
2019-04-25 15:40:00,277.6,277.81,277.54,277.81,13495.0,277.6,277.81,277.54,277.81,13495.0
2019-04-25 15:45:00,277.78,277.92,277.67,277.74,17018.0,277.78,277.92,277.67,277.74,17018.0
2019-04-25 15:50:00,277.74,277.9,277.66,277.68,25441.0,277.74,277.9,277.66,277.68,25441.0
2019-04-25 15:55:00,277.78,278.08,277.42,277.65,67595.0,277.78,278.08,277.42,277.65,67595.0
2019-04-26 09:30:00,277.47,278.7,277.3,277.75,53106.0,277.47,278.7,277.3,277.75,53106.0
2019-04-26 09:35:00,277.93,278.3,276.67,276.76,13562.0,277.93,278.3,276.67,276.76,13562.0
2019-04-26 09:40:00,276.78,276.88,275.79,276.68,20645.0,276.78,276.88,275.79,276.68,20645.0
2019-04-26 09:45:00,276.63,277.3,275.89,277.3,23637.0,276.63,277.3,275.89,277.3,23637.0
2019-04-26 09:50:00,277.58,277.69,276.48,276.48,22452.0,277.58,277.69,276.48,276.48,22452.0
2019-04-26 09:55:00,276.5,277.55,276.25,277.55,6350.0,276.5,277.55,276.25,277.55,6350.0
2019-04-26 10:00:00,277.51,277.7,276.75,277.44,10281.0,277.51,277.7,276.75,277.44,10281.0
2019-04-26 10:05:00,277.49,277.97,277.42,277.89,9741.0,277.49,277.97,277.42,277.89,9741.0
2019-04-26 10:10:00,277.89,278.34,277.89,278.3,8125.0,277.89,278.34,277.89,278.3,8125.0
2019-04-26 10:15:00,278.26,278.85,278.2,278.68,10265.0,278.26,278.85,278.2,278.68,10265.0
2019-04-26 10:20:00,278.74,279.04,278.66,279.01,12477.0,278.74,279.04,278.66,279.01,12477.0
2019-04-26 10:25:00,278.86,279.07,278.62,279.0,14422.0,278.86,279.07,278.62,279.0,14422.0
2019-04-26 10:30:00,278.98,279.43,278.78,279.35,63630.0,278.98,279.43,278.78,279.35,63630.0
2019-04-26 10:35:00,279.36,279.36,279.06,279.23,8867.0,279.36,279.36,279.06,279.23,8867.0
2019-04-26 10:40:00,279.22,279.45,278.96,279.45,13963.0,279.22,279.45,278.96,279.45,13963.0
2019-04-26 10:45:00,279.39,279.95,279.38,279.83,13185.0,279.39,279.95,279.38,279.83,13185.0
2019-04-26 10:50:00,279.9,280.4,279.68,280.09,46777.0,279.9,280.4,279.68,280.09,46777.0
2019-04-26 10:55:00,280.2,280.52,280.02,280.45,14345.0,280.2,280.52,280.02,280.45,14345.0
2019-04-26 11:00:00,280.52,281.21,280.33,280.7,36745.0,280.52,281.21,280.33,280.7,36745.0
2019-04-26 11:05:00,280.71,280.94,280.6,280.9,7329.0,280.71,280.94,280.6,280.9,7329.0
2019-04-26 11:10:00,280.93,281.0,280.69,280.73,12865.0,280.93,281.0,280.69,280.73,12865.0
2019-04-26 11:15:00,280.69,280.93,280.49,280.49,10543.0,280.69,280.93,280.49,280.49,10543.0
2019-04-26 11:20:00,280.46,280.63,280.24,280.55,13743.0,280.46,280.63,280.24,280.55,13743.0
2019-04-26 11:25:00,280.51,280.81,280.47,280.55,10623.0,280.51,280.81,280.47,280.55,10623.0
2019-04-26 11:30:00,280.56,280.79,280.52,280.72,10750.0,280.56,280.79,280.52,280.72,10750.0
2019-04-26 11:35:00,280.79,280.8,280.62,280.72,8162.0,280.79,280.8,280.62,280.72,8162.0
2019-04-26 11:40:00,280.74,281.25,280.74,281.21,16517.0,280.74,281.25,280.74,281.21,16517.0
2019-04-26 11:45:00,281.24,281.36,280.97,281.34,16939.0,281.24,281.36,280.97,281.34,16939.0
2019-04-26 11:50:00,281.34,281.65,281.28,281.41,47852.0,281.34,281.65,281.28,281.41,47852.0
2019-04-26 11:55:00,281.38,281.57,280.66,280.81,18740.0,281.38,281.57,280.66,280.81,18740.0
2019-04-26 12:00:00,280.84,280.88,280.69,280.69,10084.0,280.84,280.88,280.69,280.69,10084.0
2019-04-26 12:05:00,280.65,280.92,280.59,280.59,7724.0,280.65,280.92,280.59,280.59,7724.0
2019-04-26 12:10:00,280.63,280.8,280.56,280.72,5151.0,280.63,280.8,280.56,280.72,5151.0
2019-04-26 12:15:00,280.79,280.8,280.3,280.32,5137.0,280.79,280.8,280.3,280.32,5137.0
2019-04-26 12:20:00,280.26,280.5,280.12,280.49,5607.0,280.26,280.5,280.12,280.49,5607.0
2019-04-26 12:25:00,280.47,280.78,280.4,280.71,5253.0,280.47,280.78,280.4,280.71,5253.0
2019-04-26 12:30:00,280.78,281.0,280.76,280.85,9893.0,280.78,281.0,280.76,280.85,9893.0
2019-04-26 12:35:00,280.84,280.96,280.57,280.57,6723.0,280.84,280.96,280.57,280.57,6723.0
2019-04-26 12:40:00,280.57,280.96,280.57,280.91,10254.0,280.57,280.96,280.57,280.91,10254.0
2019-04-26 12:45:00,280.88,280.88,280.6,280.81,5160.0,280.88,280.88,280.6,280.81,5160.0
2019-04-26 12:50:00,280.74,280.74,280.44,280.47,6525.0,280.74,280.74,280.44,280.47,6525.0
2019-04-26 12:55:00,280.36,280.43,280.18,280.21,4847.0,280.36,280.43,280.18,280.21,4847.0
2019-04-26 13:00:00,280.18,280.18,279.7,279.72,9237.0,280.18,280.18,279.7,279.72,9237.0
2019-04-26 13:05:00,279.8,279.95,279.58,279.63,8262.0,279.8,279.95,279.58,279.63,8262.0
2019-04-26 13:10:00,279.63,279.82,279.36,279.82,11052.0,279.63,279.82,279.36,279.82,11052.0
2019-04-26 13:15:00,279.79,279.82,279.63,279.75,9866.0,279.79,279.82,279.63,279.75,9866.0
2019-04-26 13:20:00,279.81,279.91,279.69,279.69,12375.0,279.81,279.91,279.69,279.69,12375.0
2019-04-26 13:25:00,279.7,280.15,279.7,280.04,12100.0,279.7,280.15,279.7,280.04,12100.0
2019-04-26 13:30:00,280.05,280.35,280.02,280.35,15260.0,280.05,280.35,280.02,280.35,15260.0
2019-04-26 13:35:00,280.32,280.33,280.07,280.3,10106.0,280.32,280.33,280.07,280.3,10106.0
2019-04-26 13:40:00,280.29,280.72,280.23,280.64,11901.0,280.29,280.72,280.23,280.64,11901.0
2019-04-26 13:45:00,280.67,280.89,280.61,280.72,8106.0,280.67,280.89,280.61,280.72,8106.0
2019-04-26 13:50:00,280.72,280.86,280.69,280.85,6956.0,280.72,280.86,280.69,280.85,6956.0
2019-04-26 13:55:00,280.9,280.97,280.76,280.93,12047.0,280.9,280.97,280.76,280.93,12047.0
2019-04-26 14:00:00,280.98,281.18,280.75,280.98,13884.0,280.98,281.18,280.75,280.98,13884.0
2019-04-26 14:05:00,280.99,281.23,280.99,281.2,9827.0,280.99,281.23,280.99,281.2,9827.0
2019-04-26 14:10:00,281.23,281.4,281.2,281.4,8166.0,281.23,281.4,281.2,281.4,8166.0
2019-04-26 14:15:00,281.4,281.57,281.36,281.5,11223.0,281.4,281.57,281.36,281.5,11223.0
2019-04-26 14:20:00,281.51,281.61,281.39,281.48,14621.0,281.51,281.61,281.39,281.48,14621.0
2019-04-26 14:25:00,281.51,281.51,281.17,281.19,5500.0,281.51,281.51,281.17,281.19,5500.0
2019-04-26 14:30:00,281.19,281.25,281.02,281.13,9960.0,281.19,281.25,281.02,281.13,9960.0
2019-04-26 14:35:00,281.15,281.18,280.83,281.08,12324.0,281.15,281.18,280.83,281.08,12324.0
2019-04-26 14:40:00,281.04,281.28,281.04,281.28,13466.0,281.04,281.28,281.04,281.28,13466.0
2019-04-26 14:45:00,281.26,281.3,281.0,281.0,7079.0,281.26,281.3,281.0,281.0,7079.0
2019-04-26 14:50:00,281.03,281.23,281.03,281.22,14068.0,281.03,281.23,281.03,281.22,14068.0
2019-04-26 14:55:00,281.23,281.25,281.14,281.2,10829.0,281.23,281.25,281.14,281.2,10829.0
2019-04-26 15:00:00,281.21,281.44,281.2,281.4,11808.0,281.21,281.44,281.2,281.4,11808.0
2019-04-26 15:05:00,281.38,281.48,281.17,281.19,16048.0,281.38,281.48,281.17,281.19,16048.0
2019-04-26 15:10:00,281.19,281.39,281.19,281.33,10393.0,281.19,281.39,281.19,281.33,10393.0
2019-04-26 15:15:00,281.31,281.31,281.06,281.06,8693.0,281.31,281.31,281.06,281.06,8693.0
2019-04-26 15:20:00,281.03,281.09,280.88,281.09,9129.0,281.03,281.09,280.88,281.09,9129.0
2019-04-26 15:25:00,281.09,281.23,280.97,281.08,10027.0,281.09,281.23,280.97,281.08,10027.0
2019-04-26 15:30:00,281.06,281.31,280.96,281.24,11639.0,281.06,281.31,280.96,281.24,11639.0
2019-04-26 15:35:00,281.21,281.38,281.21,281.31,24265.0,281.21,281.38,281.21,281.31,24265.0
2019-04-26 15:40:00,281.32,281.53,281.3,281.53,17387.0,281.32,281.53,281.3,281.53,17387.0
2019-04-26 15:45:00,281.48,281.6,281.38,281.52,18931.0,281.48,281.6,281.38,281.52,18931.0
2019-04-26 15:50:00,281.52,281.55,281.21,281.52,23900.0,281.52,281.55,281.21,281.52,23900.0
2019-04-26 15:55:00,281.53,282.0,281.53,281.95,72450.0,281.53,282.0,281.53,281.95,72450.0
2019-04-29 09:30:00,286.46,289.59,285.55,289.04,247148.0,286.46,289.59,285.55,289.04,247148.0
2019-04-29 09:35:00,288.94,289.76,288.94,289.43,113008.0,288.94,289.76,288.94,289.43,113008.0
2019-04-29 09:40:00,289.36,290.57,288.7,289.85,197126.0,289.36,290.57,288.7,289.85,197126.0
2019-04-29 09:45:00,289.86,290.47,289.71,290.31,87417.0,289.86,290.47,289.71,290.31,87417.0
2019-04-29 09:50:00,290.1,290.43,289.23,290.14,56632.0,290.1,290.43,289.23,290.14,56632.0
2019-04-29 09:55:00,290.15,291.71,290.15,291.07,102380.0,290.15,291.71,290.15,291.07,102380.0
2019-04-29 10:00:00,291.13,291.46,289.13,289.83,113058.0,291.13,291.46,289.13,289.83,113058.0
2019-04-29 10:05:00,289.72,290.15,288.57,288.98,85929.0,289.72,290.15,288.57,288.98,85929.0
2019-04-29 10:10:00,289.03,289.67,288.92,289.1,49224.0,289.03,289.67,288.92,289.1,49224.0
2019-04-29 10:15:00,289.15,289.97,289.15,289.57,44039.0,289.15,289.97,289.15,289.57,44039.0
2019-04-29 10:20:00,289.64,290.12,289.45,289.94,45992.0,289.64,290.12,289.45,289.94,45992.0
2019-04-29 10:25:00,289.91,290.39,289.89,290.35,284405.0,289.91,290.39,289.89,290.35,284405.0
2019-04-29 10:30:00,290.39,290.4,289.06,289.5,47870.0,290.39,290.4,289.06,289.5,47870.0
2019-04-29 10:35:00,289.47,289.58,288.8,289.11,28822.0,289.47,289.58,288.8,289.11,28822.0
2019-04-29 10:40:00,289.11,289.22,288.29,288.68,46650.0,289.11,289.22,288.29,288.68,46650.0
2019-04-29 10:45:00,288.76,289.02,287.75,288.36,275948.0,288.76,289.02,287.75,288.36,275948.0
2019-04-29 10:50:00,288.36,288.4,287.74,288.03,35984.0,288.36,288.4,287.74,288.03,35984.0
2019-04-29 10:55:00,288.1,288.21,287.19,287.65,142306.0,288.1,288.21,287.19,287.65,142306.0
2019-04-29 11:00:00,287.65,287.91,287.29,287.82,284594.0,287.65,287.91,287.29,287.82,284594.0
2019-04-29 11:05:00,287.85,288.02,287.54,287.55,45961.0,287.85,288.02,287.54,287.55,45961.0
2019-04-29 11:10:00,287.58,287.85,286.76,286.87,60613.0,287.58,287.85,286.76,286.87,60613.0
2019-04-29 11:15:00,286.92,287.6,286.9,287.6,25355.0,286.92,287.6,286.9,287.6,25355.0
2019-04-29 11:20:00,287.6,287.97,287.5,287.88,289174.0,287.6,287.97,287.5,287.88,289174.0
2019-04-29 11:25:00,287.9,288.49,287.89,288.16,53459.0,287.9,288.49,287.89,288.16,53459.0
2019-04-29 11:30:00,288.16,288.59,288.16,288.36,25795.0,288.16,288.59,288.16,288.36,25795.0
2019-04-29 11:35:00,288.29,288.3,287.54,287.57,28542.0,288.29,288.3,287.54,287.57,28542.0
2019-04-29 11:40:00,287.57,287.6,286.85,286.97,29571.0,287.57,287.6,286.85,286.97,29571.0
2019-04-29 11:45:00,286.9,287.12,286.2,286.46,44852.0,286.9,287.12,286.2,286.46,44852.0
2019-04-29 11:50:00,286.46,286.75,286.41,286.67,14610.0,286.46,286.75,286.41,286.67,14610.0
2019-04-29 11:55:00,286.69,286.82,285.83,285.85,163144.0,286.69,286.82,285.83,285.85,163144.0
2019-04-29 12:00:00,285.85,286.14,285.63,285.96,75109.0,285.85,286.14,285.63,285.96,75109.0
2019-04-29 12:05:00,285.91,285.93,285.38,285.52,15860.0,285.91,285.93,285.38,285.52,15860.0
2019-04-29 12:10:00,285.61,285.72,285.42,285.63,24171.0,285.61,285.72,285.42,285.63,24171.0
2019-04-29 12:15:00,285.67,285.81,285.49,285.5,22751.0,285.67,285.81,285.49,285.5,22751.0
2019-04-29 12:20:00,285.54,286.19,285.52,286.14,53988.0,285.54,286.19,285.52,286.14,53988.0
2019-04-29 12:25:00,286.14,286.21,285.76,286.16,15799.0,286.14,286.21,285.76,286.16,15799.0
2019-04-29 12:30:00,286.2,286.33,286.08,286.15,9634.0,286.2,286.33,286.08,286.15,9634.0
2019-04-29 12:35:00,286.18,286.4,285.91,286.35,14944.0,286.18,286.4,285.91,286.35,14944.0
2019-04-29 12:40:00,286.3,286.43,286.14,286.14,15548.0,286.3,286.43,286.14,286.14,15548.0
2019-04-29 12:45:00,286.17,286.36,285.95,285.97,9546.0,286.17,286.36,285.95,285.97,9546.0
2019-04-29 12:50:00,285.99,286.49,285.96,286.42,17657.0,285.99,286.49,285.96,286.42,17657.0
2019-04-29 12:55:00,286.38,286.58,286.28,286.49,9085.0,286.38,286.58,286.28,286.49,9085.0
2019-04-29 13:00:00,286.47,286.52,286.31,286.37,7144.0,286.47,286.52,286.31,286.37,7144.0
2019-04-29 13:05:00,286.38,286.44,286.04,286.21,9768.0,286.38,286.44,286.04,286.21,9768.0
2019-04-29 13:10:00,286.24,286.44,286.08,286.37,10580.0,286.24,286.44,286.08,286.37,10580.0
2019-04-29 13:15:00,286.31,286.62,286.22,286.52,14354.0,286.31,286.62,286.22,286.52,14354.0
2019-04-29 13:20:00,286.53,286.85,286.53,286.82,14559.0,286.53,286.85,286.53,286.82,14559.0
2019-04-29 13:25:00,286.83,287.19,286.82,287.19,19695.0,286.83,287.19,286.82,287.19,19695.0
2019-04-29 13:30:00,287.16,287.16,286.79,287.06,19197.0,287.16,287.16,286.79,287.06,19197.0
2019-04-29 13:35:00,287.01,287.02,286.67,286.7,17916.0,287.01,287.02,286.67,286.7,17916.0
2019-04-29 13:40:00,286.65,286.71,286.4,286.4,9929.0,286.65,286.71,286.4,286.4,9929.0
2019-04-29 13:45:00,286.37,286.62,286.37,286.46,10670.0,286.37,286.62,286.37,286.46,10670.0
2019-04-29 13:50:00,286.45,286.56,286.36,286.5,15144.0,286.45,286.56,286.36,286.5,15144.0
2019-04-29 13:55:00,286.56,286.67,286.42,286.54,28006.0,286.56,286.67,286.42,286.54,28006.0
2019-04-29 14:00:00,286.52,286.72,286.41,286.66,13639.0,286.52,286.72,286.41,286.66,13639.0
2019-04-29 14:05:00,286.68,287.05,286.67,286.99,17210.0,286.68,287.05,286.67,286.99,17210.0
2019-04-29 14:10:00,286.98,287.19,286.95,286.95,12680.0,286.98,287.19,286.95,286.95,12680.0
2019-04-29 14:15:00,287.01,287.31,286.98,287.21,14857.0,287.01,287.31,286.98,287.21,14857.0
2019-04-29 14:20:00,287.27,287.27,286.66,286.7,20809.0,287.27,287.27,286.66,286.7,20809.0
2019-04-29 14:25:00,286.72,286.92,286.6,286.78,9983.0,286.72,286.92,286.6,286.78,9983.0
2019-04-29 14:30:00,286.77,286.77,286.43,286.49,10486.0,286.77,286.77,286.43,286.49,10486.0
2019-04-29 14:35:00,286.44,286.61,286.43,286.51,10150.0,286.44,286.61,286.43,286.51,10150.0
2019-04-29 14:40:00,286.46,286.54,286.13,286.3,17611.0,286.46,286.54,286.13,286.3,17611.0
2019-04-29 14:45:00,286.29,286.36,286.13,286.22,17458.0,286.29,286.36,286.13,286.22,17458.0
2019-04-29 14:50:00,286.18,286.58,286.16,286.58,11366.0,286.18,286.58,286.16,286.58,11366.0
2019-04-29 14:55:00,286.58,286.62,286.45,286.47,15603.0,286.58,286.62,286.45,286.47,15603.0
2019-04-29 15:00:00,286.49,286.54,286.17,286.26,18203.0,286.49,286.54,286.17,286.26,18203.0
2019-04-29 15:05:00,286.25,286.36,286.22,286.23,10164.0,286.25,286.36,286.22,286.23,10164.0
2019-04-29 15:10:00,286.19,286.38,286.15,286.24,15922.0,286.19,286.38,286.15,286.24,15922.0
2019-04-29 15:15:00,286.23,286.33,285.99,286.23,17295.0,286.23,286.33,285.99,286.23,17295.0
2019-04-29 15:20:00,286.27,286.33,286.15,286.25,13382.0,286.27,286.33,286.15,286.25,13382.0
2019-04-29 15:25:00,286.25,286.29,286.18,286.21,15507.0,286.25,286.29,286.18,286.21,15507.0
2019-04-29 15:30:00,286.21,286.25,285.9,286.24,26550.0,286.21,286.25,285.9,286.24,26550.0
2019-04-29 15:35:00,286.26,286.69,286.22,286.58,32085.0,286.26,286.69,286.22,286.58,32085.0
2019-04-29 15:40:00,286.56,286.78,286.56,286.66,23351.0,286.56,286.78,286.56,286.66,23351.0
2019-04-29 15:45:00,286.66,286.78,286.43,286.49,57515.0,286.66,286.78,286.43,286.49,57515.0
2019-04-29 15:50:00,286.49,286.49,286.25,286.25,45000.0,286.49,286.49,286.25,286.25,45000.0
2019-04-29 15:55:00,286.27,286.41,286.13,286.18,88822.0,286.27,286.41,286.13,286.18,88822.0
2019-04-30 09:30:00,286.18,286.86,285.25,286.74,58238.0,286.18,286.86,285.25,286.74,58238.0
2019-04-30 09:35:00,286.74,286.81,285.38,285.8,16968.0,286.74,286.81,285.38,285.8,16968.0
2019-04-30 09:40:00,285.62,286.97,285.6,286.97,16141.0,285.62,286.97,285.6,286.97,16141.0
2019-04-30 09:45:00,286.71,286.71,285.9,286.64,14580.0,286.71,286.71,285.9,286.64,14580.0
2019-04-30 09:50:00,286.77,287.42,286.73,287.18,17947.0,286.77,287.42,286.73,287.18,17947.0
2019-04-30 09:55:00,287.27,287.71,287.03,287.57,19012.0,287.27,287.71,287.03,287.57,19012.0
2019-04-30 10:00:00,287.57,288.17,287.55,288.1,27313.0,287.57,288.17,287.55,288.1,27313.0
2019-04-30 10:05:00,288.13,288.6,287.85,288.08,17903.0,288.13,288.6,287.85,288.08,17903.0
2019-04-30 10:10:00,288.1,288.13,287.7,287.79,13100.0,288.1,288.13,287.7,287.79,13100.0
2019-04-30 10:15:00,287.75,288.2,287.5,287.56,19602.0,287.75,288.2,287.5,287.56,19602.0
2019-04-30 10:20:00,287.62,288.03,287.51,287.54,30642.0,287.62,288.03,287.51,287.54,30642.0
2019-04-30 10:25:00,287.58,287.72,287.22,287.67,64989.0,287.58,287.72,287.22,287.67,64989.0
2019-04-30 10:30:00,287.73,288.3,287.62,288.18,16277.0,287.73,288.3,287.62,288.18,16277.0
2019-04-30 10:35:00,288.26,288.36,287.8,287.8,17720.0,288.26,288.36,287.8,287.8,17720.0
2019-04-30 10:40:00,287.72,288.27,287.71,288.01,14518.0,287.72,288.27,287.71,288.01,14518.0
2019-04-30 10:45:00,287.96,288.17,287.73,287.85,40194.0,287.96,288.17,287.73,287.85,40194.0
2019-04-30 10:50:00,287.85,287.93,287.72,287.91,15618.0,287.85,287.93,287.72,287.91,15618.0
2019-04-30 10:55:00,287.9,288.01,287.77,287.8,27914.0,287.9,288.01,287.77,287.8,27914.0
2019-04-30 11:00:00,287.84,287.91,286.53,286.97,71897.0,287.84,287.91,286.53,286.97,71897.0
2019-04-30 11:05:00,286.97,287.81,286.6,286.68,92801.0,286.97,287.81,286.6,286.68,92801.0
2019-04-30 11:10:00,286.62,286.95,286.62,286.82,19856.0,286.62,286.95,286.62,286.82,19856.0
2019-04-30 11:15:00,286.85,287.35,286.74,287.1,12922.0,286.85,287.35,286.74,287.1,12922.0
2019-04-30 11:20:00,287.14,287.2,286.85,287.0,79267.0,287.14,287.2,286.85,287.0,79267.0
2019-04-30 11:25:00,286.99,287.0,286.01,286.13,47000.0,286.99,287.0,286.01,286.13,47000.0
2019-04-30 11:30:00,286.1,286.63,286.05,286.63,14172.0,286.1,286.63,286.05,286.63,14172.0
2019-04-30 11:35:00,286.61,286.68,286.25,286.48,63479.0,286.61,286.68,286.25,286.48,63479.0
2019-04-30 11:40:00,286.48,286.55,286.13,286.48,59800.0,286.48,286.55,286.13,286.48,59800.0
2019-04-30 11:45:00,286.43,286.69,286.39,286.59,11721.0,286.43,286.69,286.39,286.59,11721.0
2019-04-30 11:50:00,286.55,287.0,286.51,287.0,12650.0,286.55,287.0,286.51,287.0,12650.0
2019-04-30 11:55:00,287.05,287.19,286.71,286.71,26326.0,287.05,287.19,286.71,286.71,26326.0
2019-04-30 12:00:00,286.69,286.77,286.5,286.6,16529.0,286.69,286.77,286.5,286.6,16529.0
2019-04-30 12:05:00,286.64,286.98,286.64,286.91,13978.0,286.64,286.98,286.64,286.91,13978.0
2019-04-30 12:10:00,286.93,288.19,286.93,288.19,10768.0,286.93,288.19,286.93,288.19,10768.0
2019-04-30 12:15:00,288.14,288.38,287.93,287.93,30881.0,288.14,288.38,287.93,287.93,30881.0
2019-04-30 12:20:00,287.94,288.42,287.82,287.93,15796.0,287.94,288.42,287.82,287.93,15796.0
2019-04-30 12:25:00,287.98,288.51,287.98,288.51,12410.0,287.98,288.51,287.98,288.51,12410.0
2019-04-30 12:30:00,288.46,288.61,288.31,288.59,8996.0,288.46,288.61,288.31,288.59,8996.0
2019-04-30 12:35:00,288.6,289.0,288.43,289.0,15378.0,288.6,289.0,288.43,289.0,15378.0
2019-04-30 12:40:00,288.96,289.21,288.88,289.11,15337.0,288.96,289.21,288.88,289.11,15337.0
2019-04-30 12:45:00,289.15,289.34,288.52,288.58,16369.0,289.15,289.34,288.52,288.58,16369.0
2019-04-30 12:50:00,288.56,288.74,288.44,288.69,18261.0,288.56,288.74,288.44,288.69,18261.0
2019-04-30 12:55:00,288.71,289.29,288.7,289.28,9448.0,288.71,289.29,288.7,289.28,9448.0
2019-04-30 13:00:00,289.3,289.31,288.97,289.08,9808.0,289.3,289.31,288.97,289.08,9808.0
2019-04-30 13:05:00,289.06,289.06,288.53,288.53,6668.0,289.06,289.06,288.53,288.53,6668.0
2019-04-30 13:10:00,288.6,288.6,288.31,288.38,9523.0,288.6,288.6,288.31,288.38,9523.0
2019-04-30 13:15:00,288.42,288.56,288.39,288.41,8682.0,288.42,288.56,288.39,288.41,8682.0
2019-04-30 13:20:00,288.48,288.71,288.46,288.71,9676.0,288.48,288.71,288.46,288.71,9676.0
2019-04-30 13:25:00,288.8,288.85,288.29,288.34,7877.0,288.8,288.85,288.29,288.34,7877.0
2019-04-30 13:30:00,288.29,288.55,288.29,288.55,7968.0,288.29,288.55,288.29,288.55,7968.0
2019-04-30 13:35:00,288.54,288.92,288.54,288.86,11998.0,288.54,288.92,288.54,288.86,11998.0
2019-04-30 13:40:00,288.81,289.38,288.81,289.24,14365.0,288.81,289.38,288.81,289.24,14365.0
2019-04-30 13:45:00,289.18,289.37,289.09,289.22,7416.0,289.18,289.37,289.09,289.22,7416.0
2019-04-30 13:50:00,289.3,289.41,289.15,289.24,11859.0,289.3,289.41,289.15,289.24,11859.0
2019-04-30 13:55:00,289.23,289.41,289.22,289.4,10792.0,289.23,289.41,289.22,289.4,10792.0
2019-04-30 14:00:00,289.46,289.55,289.23,289.27,11070.0,289.46,289.55,289.23,289.27,11070.0
2019-04-30 14:05:00,289.25,289.31,288.63,288.63,9925.0,289.25,289.31,288.63,288.63,9925.0
2019-04-30 14:10:00,288.66,288.84,288.49,288.67,9751.0,288.66,288.84,288.49,288.67,9751.0
2019-04-30 14:15:00,288.67,289.01,288.63,288.91,7994.0,288.67,289.01,288.63,288.91,7994.0
2019-04-30 14:20:00,288.91,289.15,288.83,289.15,12921.0,288.91,289.15,288.83,289.15,12921.0
2019-04-30 14:25:00,289.16,289.16,288.9,288.99,18136.0,289.16,289.16,288.9,288.99,18136.0
2019-04-30 14:30:00,289.01,289.09,288.97,289.03,7876.0,289.01,289.09,288.97,289.03,7876.0
2019-04-30 14:35:00,289.01,289.15,288.89,289.09,10703.0,289.01,289.15,288.89,289.09,10703.0
2019-04-30 14:40:00,289.07,289.2,288.9,288.9,11250.0,289.07,289.2,288.9,288.9,11250.0
2019-04-30 14:45:00,288.93,288.97,288.72,288.81,11918.0,288.93,288.97,288.72,288.81,11918.0
2019-04-30 14:50:00,288.82,288.83,288.56,288.56,12920.0,288.82,288.83,288.56,288.56,12920.0
2019-04-30 14:55:00,288.58,288.66,288.5,288.57,10439.0,288.58,288.66,288.5,288.57,10439.0
2019-04-30 15:00:00,288.6,288.6,288.35,288.48,11369.0,288.6,288.6,288.35,288.48,11369.0
2019-04-30 15:05:00,288.48,288.74,288.4,288.73,9250.0,288.48,288.74,288.4,288.73,9250.0
2019-04-30 15:10:00,288.7,288.73,288.45,288.47,11858.0,288.7,288.73,288.45,288.47,11858.0
2019-04-30 15:15:00,288.46,288.47,288.2,288.4,16846.0,288.46,288.47,288.2,288.4,16846.0
2019-04-30 15:20:00,288.37,288.6,288.32,288.43,14316.0,288.37,288.6,288.32,288.43,14316.0
2019-04-30 15:25:00,288.4,288.58,288.32,288.52,16129.0,288.4,288.58,288.32,288.52,16129.0
2019-04-30 15:30:00,288.54,288.94,288.54,288.91,14151.0,288.54,288.94,288.54,288.91,14151.0
2019-04-30 15:35:00,288.87,288.99,288.82,288.96,15792.0,288.87,288.99,288.82,288.96,15792.0
2019-04-30 15:40:00,288.98,289.09,288.83,288.93,18400.0,288.98,289.09,288.83,288.93,18400.0
2019-04-30 15:45:00,288.98,289.16,288.89,289.1,24217.0,288.98,289.16,288.89,289.1,24217.0
2019-04-30 15:50:00,289.14,289.44,288.91,289.44,45856.0,289.14,289.44,288.91,289.44,45856.0
2019-04-30 15:55:00,289.41,289.77,289.26,289.38,114078.0,289.41,289.77,289.26,289.38,114078.0
2019-05-01 09:30:00,290.74,291.0,288.12,288.12,75932.0,290.74,291.0,288.12,288.12,75932.0
2019-05-01 09:35:00,288.45,288.74,287.6,288.68,18374.0,288.45,288.74,287.6,288.68,18374.0
2019-05-01 09:40:00,288.78,288.88,287.73,287.73,17330.0,288.78,288.88,287.73,287.73,17330.0
2019-05-01 09:45:00,287.81,287.81,287.06,287.44,34965.0,287.81,287.81,287.06,287.44,34965.0
2019-05-01 09:50:00,287.44,287.6,286.74,286.94,19455.0,287.44,287.6,286.74,286.94,19455.0
2019-05-01 09:55:00,286.76,287.4,286.65,287.4,7867.0,286.76,287.4,286.65,287.4,7867.0
2019-05-01 10:00:00,287.23,288.05,286.46,287.98,29344.0,287.23,288.05,286.46,287.98,29344.0
2019-05-01 10:05:00,287.95,288.85,287.9,288.38,34032.0,287.95,288.85,287.9,288.38,34032.0
2019-05-01 10:10:00,288.34,288.93,288.33,288.69,5444.0,288.34,288.93,288.33,288.69,5444.0
2019-05-01 10:15:00,288.56,288.61,287.81,288.02,9645.0,288.56,288.61,287.81,288.02,9645.0
2019-05-01 10:20:00,288.06,288.16,287.7,287.7,6754.0,288.06,288.16,287.7,287.7,6754.0
2019-05-01 10:25:00,287.61,287.93,287.43,287.69,8959.0,287.61,287.93,287.43,287.69,8959.0
2019-05-01 10:30:00,287.73,287.85,287.55,287.73,8077.0,287.73,287.85,287.55,287.73,8077.0
2019-05-01 10:35:00,287.68,287.82,287.15,287.22,9155.0,287.68,287.82,287.15,287.22,9155.0
2019-05-01 10:40:00,287.44,287.6,287.13,287.36,8069.0,287.44,287.6,287.13,287.36,8069.0
2019-05-01 10:45:00,287.43,287.65,287.29,287.65,6003.0,287.43,287.65,287.29,287.65,6003.0
2019-05-01 10:50:00,287.69,287.96,287.53,287.73,6935.0,287.69,287.96,287.53,287.73,6935.0
2019-05-01 10:55:00,287.78,287.89,287.32,287.43,8129.0,287.78,287.89,287.32,287.43,8129.0
2019-05-01 11:00:00,287.36,287.42,286.9,287.36,8873.0,287.36,287.42,286.9,287.36,8873.0
2019-05-01 11:05:00,287.4,287.63,287.28,287.51,5679.0,287.4,287.63,287.28,287.51,5679.0
2019-05-01 11:10:00,287.63,287.98,287.61,287.83,13445.0,287.63,287.98,287.61,287.83,13445.0
2019-05-01 11:15:00,287.78,288.13,287.67,287.82,10494.0,287.78,288.13,287.67,287.82,10494.0
2019-05-01 11:20:00,287.84,287.99,287.64,287.77,3249.0,287.84,287.99,287.64,287.77,3249.0
2019-05-01 11:25:00,287.77,288.21,287.63,288.19,3851.0,287.77,288.21,287.63,288.19,3851.0
2019-05-01 11:30:00,288.2,288.37,288.1,288.22,6264.0,288.2,288.37,288.1,288.22,6264.0
2019-05-01 11:35:00,288.22,289.1,288.19,289.02,14543.0,288.22,289.1,288.19,289.02,14543.0
2019-05-01 11:40:00,289.06,289.34,289.02,289.33,7336.0,289.06,289.34,289.02,289.33,7336.0
2019-05-01 11:45:00,289.34,289.38,288.87,288.88,13574.0,289.34,289.38,288.87,288.88,13574.0
2019-05-01 11:50:00,288.92,289.19,288.88,288.89,3586.0,288.92,289.19,288.88,288.89,3586.0
2019-05-01 11:55:00,288.95,288.95,288.43,288.55,9597.0,288.95,288.95,288.43,288.55,9597.0
2019-05-01 12:00:00,288.63,288.75,288.46,288.75,11025.0,288.63,288.75,288.46,288.75,11025.0
2019-05-01 12:05:00,288.77,288.85,288.51,288.51,3100.0,288.77,288.85,288.51,288.51,3100.0
2019-05-01 12:10:00,288.61,288.62,288.14,288.26,6302.0,288.61,288.62,288.14,288.26,6302.0
2019-05-01 12:15:00,288.27,288.27,287.89,287.89,6819.0,288.27,288.27,287.89,287.89,6819.0
2019-05-01 12:20:00,287.82,288.14,287.75,287.75,5784.0,287.82,288.14,287.75,287.75,5784.0
2019-05-01 12:25:00,287.74,287.82,287.58,287.75,4115.0,287.74,287.82,287.58,287.75,4115.0
2019-05-01 12:30:00,287.63,287.68,287.42,287.55,8300.0,287.63,287.68,287.42,287.55,8300.0
2019-05-01 12:35:00,287.56,287.68,287.35,287.35,7015.0,287.56,287.68,287.35,287.35,7015.0
2019-05-01 12:40:00,287.28,287.38,286.97,287.21,12438.0,287.28,287.38,286.97,287.21,12438.0
2019-05-01 12:45:00,287.29,287.82,287.29,287.77,14921.0,287.29,287.82,287.29,287.77,14921.0
2019-05-01 12:50:00,287.77,287.82,287.61,287.68,4056.0,287.77,287.82,287.61,287.68,4056.0
2019-05-01 12:55:00,287.57,287.8,287.55,287.64,5493.0,287.57,287.8,287.55,287.64,5493.0
2019-05-01 13:00:00,287.71,288.02,287.62,287.65,8636.0,287.71,288.02,287.62,287.65,8636.0
2019-05-01 13:05:00,287.6,287.64,287.28,287.28,12429.0,287.6,287.64,287.28,287.28,12429.0
2019-05-01 13:10:00,287.2,287.26,287.08,287.16,3648.0,287.2,287.26,287.08,287.16,3648.0
2019-05-01 13:15:00,287.26,287.27,287.08,287.12,8500.0,287.26,287.27,287.08,287.12,8500.0
2019-05-01 13:20:00,287.12,287.2,286.82,286.82,5330.0,287.12,287.2,286.82,286.82,5330.0
2019-05-01 13:25:00,286.83,286.84,286.74,286.74,4010.0,286.83,286.84,286.74,286.74,4010.0
2019-05-01 13:30:00,286.76,286.97,286.76,286.81,9252.0,286.76,286.97,286.76,286.81,9252.0
2019-05-01 13:35:00,286.79,287.02,286.72,286.9,5650.0,286.79,287.02,286.72,286.9,5650.0
2019-05-01 13:40:00,286.86,286.94,286.59,286.62,26882.0,286.86,286.94,286.59,286.62,26882.0
2019-05-01 13:45:00,286.63,286.84,286.61,286.7,10800.0,286.63,286.84,286.61,286.7,10800.0
2019-05-01 13:50:00,286.73,286.77,286.53,286.53,15260.0,286.73,286.77,286.53,286.53,15260.0
2019-05-01 13:55:00,286.56,286.8,286.45,286.79,7976.0,286.56,286.8,286.45,286.79,7976.0
2019-05-01 14:00:00,286.83,287.77,286.77,287.77,32141.0,286.83,287.77,286.77,287.77,32141.0
2019-05-01 14:05:00,287.81,287.82,287.52,287.77,8170.0,287.81,287.82,287.52,287.77,8170.0
2019-05-01 14:10:00,287.72,287.76,287.5,287.51,7738.0,287.72,287.76,287.5,287.51,7738.0
2019-05-01 14:15:00,287.58,287.71,287.42,287.68,9227.0,287.58,287.71,287.42,287.68,9227.0
2019-05-01 14:20:00,287.66,287.72,287.51,287.6,9662.0,287.66,287.72,287.51,287.6,9662.0
2019-05-01 14:25:00,287.64,287.66,287.36,287.37,4772.0,287.64,287.66,287.36,287.37,4772.0
2019-05-01 14:30:00,287.34,287.65,286.98,287.26,7014.0,287.34,287.65,286.98,287.26,7014.0
2019-05-01 14:35:00,287.3,287.3,285.76,285.81,25881.0,287.3,287.3,285.76,285.81,25881.0
2019-05-01 14:40:00,285.87,286.16,285.19,286.16,26294.0,285.87,286.16,285.19,286.16,26294.0
2019-05-01 14:45:00,286.1,286.32,285.78,285.84,22029.0,286.1,286.32,285.78,285.84,22029.0
2019-05-01 14:50:00,285.82,286.4,285.82,286.3,34327.0,285.82,286.4,285.82,286.3,34327.0
2019-05-01 14:55:00,286.31,286.57,286.18,286.37,11764.0,286.31,286.57,286.18,286.37,11764.0
2019-05-01 15:00:00,286.31,286.4,285.48,285.7,14221.0,286.31,286.4,285.48,285.7,14221.0
2019-05-01 15:05:00,285.69,285.79,285.37,285.62,26359.0,285.69,285.79,285.37,285.62,26359.0
2019-05-01 15:10:00,285.62,285.75,285.4,285.71,18578.0,285.62,285.75,285.4,285.71,18578.0
2019-05-01 15:15:00,285.62,285.79,285.49,285.61,21735.0,285.62,285.79,285.49,285.61,21735.0
2019-05-01 15:20:00,285.65,285.66,284.94,285.0,22631.0,285.65,285.66,284.94,285.0,22631.0
2019-05-01 15:25:00,284.97,285.22,284.86,284.96,29332.0,284.97,285.22,284.86,284.96,29332.0
2019-05-01 15:30:00,284.93,284.93,284.25,284.4,28346.0,284.93,284.93,284.25,284.4,28346.0
2019-05-01 15:35:00,284.38,284.65,284.35,284.48,40225.0,284.38,284.65,284.35,284.48,40225.0
2019-05-01 15:40:00,284.52,284.69,284.43,284.65,34191.0,284.52,284.69,284.43,284.65,34191.0
2019-05-01 15:45:00,284.64,284.64,284.04,284.09,32755.0,284.64,284.64,284.04,284.09,32755.0
2019-05-01 15:50:00,284.15,284.25,283.68,283.74,44558.0,284.15,284.25,283.68,283.74,44558.0
2019-05-01 15:55:00,283.82,283.91,283.19,283.27,105621.0,283.82,283.91,283.19,283.27,105621.0
2019-05-02 09:30:00,282.66,283.14,280.12,280.82,82884.0,282.66,283.14,280.12,280.82,82884.0
2019-05-02 09:35:00,280.99,281.76,280.41,281.64,54494.0,280.99,281.76,280.41,281.64,54494.0
2019-05-02 09:40:00,281.53,282.85,281.46,282.03,24291.0,281.53,282.85,281.46,282.03,24291.0
2019-05-02 09:45:00,281.98,282.72,281.51,282.72,21544.0,281.98,282.72,281.51,282.72,21544.0
2019-05-02 09:50:00,282.61,282.61,281.36,282.24,30730.0,282.61,282.61,281.36,282.24,30730.0
2019-05-02 09:55:00,282.2,282.29,281.4,281.46,14400.0,282.2,282.29,281.4,281.46,14400.0
2019-05-02 10:00:00,281.63,282.64,281.5,282.48,18290.0,281.63,282.64,281.5,282.48,18290.0
2019-05-02 10:05:00,282.54,283.54,282.54,283.35,20423.0,282.54,283.54,282.54,283.35,20423.0
2019-05-02 10:10:00,283.42,284.59,283.42,284.1,22711.0,283.42,284.59,283.42,284.1,22711.0
2019-05-02 10:15:00,284.06,284.49,284.0,284.22,12535.0,284.06,284.49,284.0,284.22,12535.0
2019-05-02 10:20:00,284.12,284.25,283.45,283.79,17948.0,284.12,284.25,283.45,283.79,17948.0
2019-05-02 10:25:00,283.77,284.17,283.22,283.23,7970.0,283.77,284.17,283.22,283.23,7970.0
2019-05-02 10:30:00,283.32,283.44,282.9,283.29,19513.0,283.32,283.44,282.9,283.29,19513.0
2019-05-02 10:35:00,283.35,284.35,283.23,284.28,10620.0,283.35,284.35,283.23,284.28,10620.0
2019-05-02 10:40:00,284.2,284.35,283.88,283.92,21280.0,284.2,284.35,283.88,283.92,21280.0
2019-05-02 10:45:00,283.94,284.21,283.81,283.97,10857.0,283.94,284.21,283.81,283.97,10857.0
2019-05-02 10:50:00,283.93,283.93,283.03,283.19,7508.0,283.93,283.93,283.03,283.19,7508.0
2019-05-02 10:55:00,283.14,283.64,282.82,282.83,7838.0,283.14,283.64,282.82,282.83,7838.0
2019-05-02 11:00:00,282.88,283.21,282.73,283.0,10746.0,282.88,283.21,282.73,283.0,10746.0
2019-05-02 11:05:00,283.02,283.21,282.88,283.19,7358.0,283.02,283.21,282.88,283.19,7358.0
2019-05-02 11:10:00,283.25,283.25,282.75,282.88,7205.0,283.25,283.25,282.75,282.88,7205.0
2019-05-02 11:15:00,282.93,283.07,282.45,282.45,9715.0,282.93,283.07,282.45,282.45,9715.0
2019-05-02 11:20:00,282.51,282.72,281.7,281.81,15497.0,282.51,282.72,281.7,281.81,15497.0
2019-05-02 11:25:00,281.75,282.04,281.36,281.61,21412.0,281.75,282.04,281.36,281.61,21412.0
2019-05-02 11:30:00,281.85,282.65,281.85,282.08,10714.0,281.85,282.65,281.85,282.08,10714.0
2019-05-02 11:35:00,282.06,282.52,281.83,281.94,32852.0,282.06,282.52,281.83,281.94,32852.0
2019-05-02 11:40:00,281.9,281.94,281.0,281.0,26977.0,281.9,281.94,281.0,281.0,26977.0
2019-05-02 11:45:00,281.0,281.12,279.8,280.71,55198.0,281.0,281.12,279.8,280.71,55198.0
2019-05-02 11:50:00,280.72,280.79,279.88,280.02,13860.0,280.72,280.79,279.88,280.02,13860.0
2019-05-02 11:55:00,279.99,279.99,279.15,279.67,20104.0,279.99,279.99,279.15,279.67,20104.0
2019-05-02 12:00:00,279.66,279.95,279.3,279.92,24461.0,279.66,279.95,279.3,279.92,24461.0
2019-05-02 12:05:00,279.87,280.15,279.51,279.8,41105.0,279.87,280.15,279.51,279.8,41105.0
2019-05-02 12:10:00,279.86,279.96,279.1,279.13,27363.0,279.86,279.96,279.1,279.13,27363.0
2019-05-02 12:15:00,279.16,279.57,278.74,278.92,21531.0,279.16,279.57,278.74,278.92,21531.0
2019-05-02 12:20:00,278.96,279.7,278.96,279.33,15720.0,278.96,279.7,278.96,279.33,15720.0
2019-05-02 12:25:00,279.23,279.36,279.04,279.34,14523.0,279.23,279.36,279.04,279.34,14523.0
2019-05-02 12:30:00,279.34,280.0,279.34,279.92,20662.0,279.34,280.0,279.34,279.92,20662.0
2019-05-02 12:35:00,279.85,280.07,279.61,279.81,18547.0,279.85,280.07,279.61,279.81,18547.0
2019-05-02 12:40:00,279.8,279.81,278.77,278.78,13402.0,279.8,279.81,278.77,278.78,13402.0
2019-05-02 12:45:00,278.69,279.19,278.5,279.19,15248.0,278.69,279.19,278.5,279.19,15248.0
2019-05-02 12:50:00,279.18,279.18,278.53,279.13,15518.0,279.18,279.18,278.53,279.13,15518.0
2019-05-02 12:55:00,279.16,279.18,278.39,278.62,10906.0,279.16,279.18,278.39,278.62,10906.0
2019-05-02 13:00:00,278.68,279.01,278.15,278.31,12553.0,278.68,279.01,278.15,278.31,12553.0
2019-05-02 13:05:00,278.4,279.13,278.33,279.07,13047.0,278.4,279.13,278.33,279.07,13047.0
2019-05-02 13:10:00,279.19,279.34,279.08,279.22,12081.0,279.19,279.34,279.08,279.22,12081.0
2019-05-02 13:15:00,279.16,279.41,279.04,279.04,6473.0,279.16,279.41,279.04,279.04,6473.0
2019-05-02 13:20:00,279.07,279.36,278.85,278.86,14393.0,279.07,279.36,278.85,278.86,14393.0
2019-05-02 13:25:00,278.81,279.69,278.75,279.69,9973.0,278.81,279.69,278.75,279.69,9973.0
2019-05-02 13:30:00,279.68,279.74,279.3,279.45,10562.0,279.68,279.74,279.3,279.45,10562.0
2019-05-02 13:35:00,279.45,280.32,279.45,280.23,12590.0,279.45,280.32,279.45,280.23,12590.0
2019-05-02 13:40:00,280.1,280.24,279.55,279.56,9066.0,280.1,280.24,279.55,279.56,9066.0
2019-05-02 13:45:00,279.5,279.51,279.07,279.27,9475.0,279.5,279.51,279.07,279.27,9475.0
2019-05-02 13:50:00,279.29,279.85,279.25,279.38,8434.0,279.29,279.85,279.25,279.38,8434.0
2019-05-02 13:55:00,279.36,279.8,279.17,279.49,19255.0,279.36,279.8,279.17,279.49,19255.0
2019-05-02 14:00:00,279.49,279.95,279.34,279.95,16348.0,279.49,279.95,279.34,279.95,16348.0
2019-05-02 14:05:00,279.93,279.93,279.36,279.4,12832.0,279.93,279.93,279.36,279.4,12832.0
2019-05-02 14:10:00,279.37,279.86,279.25,279.81,14762.0,279.37,279.86,279.25,279.81,14762.0
2019-05-02 14:15:00,279.87,280.38,279.8,280.15,11677.0,279.87,280.38,279.8,280.15,11677.0
2019-05-02 14:20:00,280.13,280.22,280.0,280.13,15624.0,280.13,280.22,280.0,280.13,15624.0
2019-05-02 14:25:00,280.1,280.13,279.54,279.56,15221.0,280.1,280.13,279.54,279.56,15221.0
2019-05-02 14:30:00,279.65,280.04,279.54,279.85,13374.0,279.65,280.04,279.54,279.85,13374.0
2019-05-02 14:35:00,279.81,279.95,279.61,279.64,13004.0,279.81,279.95,279.61,279.64,13004.0
2019-05-02 14:40:00,279.65,280.01,279.4,280.01,11267.0,279.65,280.01,279.4,280.01,11267.0
2019-05-02 14:45:00,279.96,280.15,279.21,279.26,14090.0,279.96,280.15,279.21,279.26,14090.0
2019-05-02 14:50:00,279.23,279.58,278.92,279.58,15172.0,279.23,279.58,278.92,279.58,15172.0
2019-05-02 14:55:00,279.61,279.75,279.36,279.36,9909.0,279.61,279.75,279.36,279.36,9909.0
2019-05-02 15:00:00,279.37,279.57,279.18,279.4,11745.0,279.37,279.57,279.18,279.4,11745.0
2019-05-02 15:05:00,279.44,279.74,279.27,279.27,14550.0,279.44,279.74,279.27,279.27,14550.0
2019-05-02 15:10:00,279.34,279.65,279.33,279.48,15539.0,279.34,279.65,279.33,279.48,15539.0
2019-05-02 15:15:00,279.43,279.67,279.34,279.4,17651.0,279.43,279.67,279.34,279.4,17651.0
2019-05-02 15:20:00,279.39,279.61,279.26,279.51,15551.0,279.39,279.61,279.26,279.51,15551.0
2019-05-02 15:25:00,279.49,279.65,279.34,279.49,17690.0,279.49,279.65,279.34,279.49,17690.0
2019-05-02 15:30:00,279.46,279.71,279.26,279.41,23432.0,279.46,279.71,279.26,279.41,23432.0
2019-05-02 15:35:00,279.28,279.76,279.27,279.63,34661.0,279.28,279.76,279.27,279.63,34661.0
2019-05-02 15:40:00,279.59,279.59,279.1,279.36,25206.0,279.59,279.59,279.1,279.36,25206.0
2019-05-02 15:45:00,279.38,279.4,279.12,279.34,36916.0,279.38,279.4,279.12,279.34,36916.0
2019-05-02 15:50:00,279.31,279.74,279.31,279.57,42935.0,279.31,279.74,279.31,279.57,42935.0
2019-05-02 15:55:00,279.6,279.73,279.16,279.64,82413.0,279.6,279.73,279.16,279.64,82413.0
2019-05-03 09:30:00,282.26,284.64,282.26,282.8,91854.0,282.26,284.64,282.26,282.8,91854.0
2019-05-03 09:35:00,282.98,283.48,282.66,283.48,20089.0,282.98,283.48,282.66,283.48,20089.0
2019-05-03 09:40:00,283.75,283.8,282.8,282.9,16870.0,283.75,283.8,282.8,282.9,16870.0
2019-05-03 09:45:00,283.03,284.44,282.76,283.78,33581.0,283.03,284.44,282.76,283.78,33581.0
2019-05-03 09:50:00,283.8,284.33,283.49,283.93,21263.0,283.8,284.33,283.49,283.93,21263.0
2019-05-03 09:55:00,283.92,284.44,283.76,284.0,16081.0,283.92,284.44,283.76,284.0,16081.0
2019-05-03 10:00:00,283.86,284.98,283.84,284.65,15998.0,283.86,284.98,283.84,284.65,15998.0
2019-05-03 10:05:00,284.64,284.79,284.33,284.6,12527.0,284.64,284.79,284.33,284.6,12527.0
2019-05-03 10:10:00,284.66,285.02,284.22,285.0,14029.0,284.66,285.02,284.22,285.0,14029.0
2019-05-03 10:15:00,284.95,285.14,284.41,284.42,24393.0,284.95,285.14,284.41,284.42,24393.0
2019-05-03 10:20:00,284.35,284.39,283.9,284.02,11361.0,284.35,284.39,283.9,284.02,11361.0
2019-05-03 10:25:00,284.08,284.51,283.87,284.51,5690.0,284.08,284.51,283.87,284.51,5690.0
2019-05-03 10:30:00,284.47,284.62,284.16,284.57,9865.0,284.47,284.62,284.16,284.57,9865.0
2019-05-03 10:35:00,284.7,284.76,284.34,284.35,6578.0,284.7,284.76,284.34,284.35,6578.0
2019-05-03 10:40:00,284.43,284.66,284.41,284.54,5597.0,284.43,284.66,284.41,284.54,5597.0
2019-05-03 10:45:00,284.59,285.27,284.59,285.27,9497.0,284.59,285.27,284.59,285.27,9497.0
2019-05-03 10:50:00,285.26,285.5,285.06,285.37,11642.0,285.26,285.5,285.06,285.37,11642.0
2019-05-03 10:55:00,285.37,285.56,285.01,285.3,19668.0,285.37,285.56,285.01,285.3,19668.0
2019-05-03 11:00:00,285.33,286.19,285.18,286.14,25693.0,285.33,286.19,285.18,286.14,25693.0
2019-05-03 11:05:00,286.13,286.35,285.78,285.85,19011.0,286.13,286.35,285.78,285.85,19011.0
2019-05-03 11:10:00,285.85,285.97,285.56,285.57,9141.0,285.85,285.97,285.56,285.57,9141.0
2019-05-03 11:15:00,285.57,286.07,285.55,285.92,39853.0,285.57,286.07,285.55,285.92,39853.0
2019-05-03 11:20:00,285.88,285.88,284.87,284.91,28312.0,285.88,285.88,284.87,284.91,28312.0
2019-05-03 11:25:00,284.98,285.11,284.61,284.78,11183.0,284.98,285.11,284.61,284.78,11183.0
2019-05-03 11:30:00,284.83,285.04,284.6,284.91,14832.0,284.83,285.04,284.6,284.91,14832.0
2019-05-03 11:35:00,284.92,285.2,284.64,284.97,7068.0,284.92,285.2,284.64,284.97,7068.0
2019-05-03 11:40:00,284.99,285.13,284.89,285.04,2600.0,284.99,285.13,284.89,285.04,2600.0
2019-05-03 11:45:00,285.05,285.08,284.8,284.8,13890.0,285.05,285.08,284.8,284.8,13890.0
2019-05-03 11:50:00,284.8,285.1,284.67,285.0,4956.0,284.8,285.1,284.67,285.0,4956.0
2019-05-03 11:55:00,284.92,284.97,284.53,284.53,6868.0,284.92,284.97,284.53,284.53,6868.0
2019-05-03 12:00:00,284.51,284.51,284.12,284.12,3423.0,284.51,284.51,284.12,284.12,3423.0
2019-05-03 12:05:00,284.17,284.44,284.11,284.12,8449.0,284.17,284.44,284.11,284.12,8449.0
2019-05-03 12:10:00,284.1,284.1,283.77,283.91,5089.0,284.1,284.1,283.77,283.91,5089.0
2019-05-03 12:15:00,283.94,284.09,283.87,284.04,5705.0,283.94,284.09,283.87,284.04,5705.0
2019-05-03 12:20:00,283.89,283.91,283.75,283.91,5431.0,283.89,283.91,283.75,283.91,5431.0
2019-05-03 12:25:00,283.88,284.17,283.87,284.07,3750.0,283.88,284.17,283.87,284.07,3750.0
2019-05-03 12:30:00,284.08,284.44,284.08,284.4,6685.0,284.08,284.44,284.08,284.4,6685.0
2019-05-03 12:35:00,284.37,284.37,283.94,284.03,10591.0,284.37,284.37,283.94,284.03,10591.0
2019-05-03 12:40:00,283.99,284.13,283.95,284.0,8110.0,283.99,284.13,283.95,284.0,8110.0
2019-05-03 12:45:00,284.07,284.11,283.82,283.83,6812.0,284.07,284.11,283.82,283.83,6812.0
2019-05-03 12:50:00,283.88,284.11,283.71,284.06,5915.0,283.88,284.11,283.71,284.06,5915.0
2019-05-03 12:55:00,284.02,284.18,283.99,284.09,7295.0,284.02,284.18,283.99,284.09,7295.0
2019-05-03 13:00:00,284.05,284.25,283.96,284.06,8165.0,284.05,284.25,283.96,284.06,8165.0
2019-05-03 13:05:00,284.11,284.11,284.0,284.02,4214.0,284.11,284.11,284.0,284.02,4214.0
2019-05-03 13:10:00,284.09,284.11,283.83,283.83,4682.0,284.09,284.11,283.83,283.83,4682.0
2019-05-03 13:15:00,283.91,284.49,283.9,284.46,10918.0,283.91,284.49,283.9,284.46,10918.0
2019-05-03 13:20:00,284.44,284.61,284.32,284.52,8327.0,284.44,284.61,284.32,284.52,8327.0
2019-05-03 13:25:00,284.55,284.94,284.48,284.94,2895.0,284.55,284.94,284.48,284.94,2895.0
2019-05-03 13:30:00,284.92,285.23,284.91,285.08,7939.0,284.92,285.23,284.91,285.08,7939.0
2019-05-03 13:35:00,285.13,285.15,284.97,285.01,3246.0,285.13,285.15,284.97,285.01,3246.0
2019-05-03 13:40:00,284.98,285.18,284.95,285.07,8155.0,284.98,285.18,284.95,285.07,8155.0
2019-05-03 13:45:00,285.03,285.3,285.0,285.2,5804.0,285.03,285.3,285.0,285.2,5804.0
2019-05-03 13:50:00,285.24,285.5,285.17,285.3,8317.0,285.24,285.5,285.17,285.3,8317.0
2019-05-03 13:55:00,285.36,285.81,285.3,285.62,19455.0,285.36,285.81,285.3,285.62,19455.0
2019-05-03 14:00:00,285.58,285.73,285.38,285.43,8526.0,285.58,285.73,285.38,285.43,8526.0
2019-05-03 14:05:00,285.46,285.75,285.43,285.61,7249.0,285.46,285.75,285.43,285.61,7249.0
2019-05-03 14:10:00,285.6,285.67,285.45,285.49,9850.0,285.6,285.67,285.45,285.49,9850.0
2019-05-03 14:15:00,285.47,285.61,285.19,285.23,18155.0,285.47,285.61,285.19,285.23,18155.0
2019-05-03 14:20:00,285.23,285.3,285.05,285.14,11414.0,285.23,285.3,285.05,285.14,11414.0
2019-05-03 14:25:00,285.11,285.5,285.04,285.47,11042.0,285.11,285.5,285.04,285.47,11042.0
2019-05-03 14:30:00,285.48,285.58,285.24,285.38,11903.0,285.48,285.58,285.24,285.38,11903.0
2019-05-03 14:35:00,285.37,285.51,285.29,285.32,5958.0,285.37,285.51,285.29,285.32,5958.0
2019-05-03 14:40:00,285.36,285.43,285.14,285.21,6376.0,285.36,285.43,285.14,285.21,6376.0
2019-05-03 14:45:00,285.22,285.41,285.08,285.37,6479.0,285.22,285.41,285.08,285.37,6479.0
2019-05-03 14:50:00,285.32,285.32,284.74,285.02,9313.0,285.32,285.32,284.74,285.02,9313.0
2019-05-03 14:55:00,284.94,285.06,284.9,285.0,11621.0,284.94,285.06,284.9,285.0,11621.0
2019-05-03 15:00:00,284.95,284.99,284.69,284.87,7026.0,284.95,284.99,284.69,284.87,7026.0
2019-05-03 15:05:00,284.9,284.98,284.78,284.9,4666.0,284.9,284.98,284.78,284.9,4666.0
2019-05-03 15:10:00,284.88,284.93,284.78,284.86,10410.0,284.88,284.93,284.78,284.86,10410.0
2019-05-03 15:15:00,284.84,284.84,284.59,284.67,6513.0,284.84,284.84,284.59,284.67,6513.0
2019-05-03 15:20:00,284.67,284.74,284.48,284.74,8856.0,284.67,284.74,284.48,284.74,8856.0
2019-05-03 15:25:00,284.73,284.88,284.67,284.83,8317.0,284.73,284.88,284.67,284.83,8317.0
2019-05-03 15:30:00,284.78,285.02,284.67,285.02,12637.0,284.78,285.02,284.67,285.02,12637.0
2019-05-03 15:35:00,285.04,285.12,284.98,285.03,15110.0,285.04,285.12,284.98,285.03,15110.0
2019-05-03 15:40:00,285.04,285.34,284.94,285.34,18711.0,285.04,285.34,284.94,285.34,18711.0
2019-05-03 15:45:00,285.31,285.6,285.29,285.6,16474.0,285.31,285.6,285.29,285.6,16474.0
2019-05-03 15:50:00,285.62,285.75,285.44,285.53,35741.0,285.62,285.75,285.44,285.53,35741.0
2019-05-03 15:55:00,285.56,285.89,285.39,285.54,81743.0,285.56,285.89,285.39,285.54,81743.0
2019-05-06 09:30:00,277.92,279.91,275.81,279.5,138234.0,277.92,279.91,275.81,279.5,138234.0
2019-05-06 09:35:00,279.54,281.66,279.29,281.47,33975.0,279.54,281.66,279.29,281.47,33975.0
2019-05-06 09:40:00,281.5,282.87,281.16,282.23,30721.0,281.5,282.87,281.16,282.23,30721.0
2019-05-06 09:45:00,282.41,283.07,282.0,282.04,18822.0,282.41,283.07,282.0,282.04,18822.0
2019-05-06 09:50:00,282.03,282.94,281.74,282.7,17145.0,282.03,282.94,281.74,282.7,17145.0
2019-05-06 09:55:00,282.55,282.7,281.76,282.39,18349.0,282.55,282.7,281.76,282.39,18349.0
2019-05-06 10:00:00,282.04,282.3,281.33,281.48,31632.0,282.04,282.3,281.33,281.48,31632.0
2019-05-06 10:05:00,281.53,281.62,280.39,281.19,12442.0,281.53,281.62,280.39,281.19,12442.0
2019-05-06 10:10:00,281.04,281.78,280.64,281.17,29577.0,281.04,281.78,280.64,281.17,29577.0
2019-05-06 10:15:00,281.33,281.56,280.99,281.44,9108.0,281.33,281.56,280.99,281.44,9108.0
2019-05-06 10:20:00,281.45,282.03,281.39,281.71,9681.0,281.45,282.03,281.39,281.71,9681.0
2019-05-06 10:25:00,281.8,281.87,281.32,281.38,5710.0,281.8,281.87,281.32,281.38,5710.0
2019-05-06 10:30:00,281.33,281.91,281.32,281.82,7088.0,281.33,281.91,281.32,281.82,7088.0
2019-05-06 10:35:00,281.97,282.08,281.51,281.54,5392.0,281.97,282.08,281.51,281.54,5392.0
2019-05-06 10:40:00,281.63,281.77,281.2,281.21,7965.0,281.63,281.77,281.2,281.21,7965.0
2019-05-06 10:45:00,281.2,281.81,280.96,281.72,9429.0,281.2,281.81,280.96,281.72,9429.0
2019-05-06 10:50:00,281.6,282.62,281.6,282.32,5358.0,281.6,282.62,281.6,282.32,5358.0
2019-05-06 10:55:00,282.31,282.91,282.17,282.69,7386.0,282.31,282.91,282.17,282.69,7386.0
2019-05-06 11:00:00,282.64,283.03,282.49,282.62,14090.0,282.64,283.03,282.49,282.62,14090.0
2019-05-06 11:05:00,282.63,282.86,282.17,282.86,8460.0,282.63,282.86,282.17,282.86,8460.0
2019-05-06 11:10:00,282.76,282.76,282.27,282.61,4052.0,282.76,282.76,282.27,282.61,4052.0
2019-05-06 11:15:00,282.69,282.87,282.41,282.71,5451.0,282.69,282.87,282.41,282.71,5451.0
2019-05-06 11:20:00,282.73,282.94,282.59,282.68,6476.0,282.73,282.94,282.59,282.68,6476.0
2019-05-06 11:25:00,282.65,283.06,282.27,282.57,9207.0,282.65,283.06,282.27,282.57,9207.0
2019-05-06 11:30:00,282.66,282.77,282.02,282.25,10130.0,282.66,282.77,282.02,282.25,10130.0
2019-05-06 11:35:00,282.32,282.75,282.29,282.61,5863.0,282.32,282.75,282.29,282.61,5863.0
2019-05-06 11:40:00,282.75,282.88,282.53,282.65,5587.0,282.75,282.88,282.53,282.65,5587.0
2019-05-06 11:45:00,282.65,283.19,282.62,282.68,4153.0,282.65,283.19,282.62,282.68,4153.0
2019-05-06 11:50:00,282.64,282.64,282.22,282.24,6337.0,282.64,282.64,282.22,282.24,6337.0
2019-05-06 11:55:00,282.37,282.49,282.15,282.26,11307.0,282.37,282.49,282.15,282.26,11307.0
2019-05-06 12:00:00,282.5,282.6,282.16,282.21,7097.0,282.5,282.6,282.16,282.21,7097.0
2019-05-06 12:05:00,282.23,282.24,281.88,282.01,7783.0,282.23,282.24,281.88,282.01,7783.0
2019-05-06 12:10:00,281.95,281.95,281.4,281.48,10870.0,281.95,281.95,281.4,281.48,10870.0
2019-05-06 12:15:00,281.57,281.78,281.15,281.45,5699.0,281.57,281.78,281.15,281.45,5699.0
2019-05-06 12:20:00,281.53,281.55,281.17,281.36,9393.0,281.53,281.55,281.17,281.36,9393.0
2019-05-06 12:25:00,281.3,281.34,281.0,281.01,6462.0,281.3,281.34,281.0,281.01,6462.0
2019-05-06 12:30:00,281.12,281.32,281.0,281.04,2954.0,281.12,281.32,281.0,281.04,2954.0
2019-05-06 12:35:00,281.0,281.64,280.98,281.41,8293.0,281.0,281.64,280.98,281.41,8293.0
2019-05-06 12:40:00,281.42,281.63,281.25,281.28,5032.0,281.42,281.63,281.25,281.28,5032.0
2019-05-06 12:45:00,281.22,281.28,281.05,281.05,1647.0,281.22,281.28,281.05,281.05,1647.0
2019-05-06 12:50:00,281.04,281.08,280.61,280.77,4880.0,281.04,281.08,280.61,280.77,4880.0
2019-05-06 12:55:00,280.66,280.8,280.57,280.75,3997.0,280.66,280.8,280.57,280.75,3997.0
2019-05-06 13:00:00,280.74,280.76,280.45,280.73,4449.0,280.74,280.76,280.45,280.73,4449.0
2019-05-06 13:05:00,280.85,281.19,280.77,280.77,3355.0,280.85,281.19,280.77,280.77,3355.0
2019-05-06 13:10:00,280.92,280.96,280.7,280.9,4600.0,280.92,280.96,280.7,280.9,4600.0
2019-05-06 13:15:00,280.92,281.12,280.75,280.8,7330.0,280.92,281.12,280.75,280.8,7330.0
2019-05-06 13:20:00,280.75,281.09,280.62,280.98,5579.0,280.75,281.09,280.62,280.98,5579.0
2019-05-06 13:25:00,280.99,281.48,280.97,281.36,8662.0,280.99,281.48,280.97,281.36,8662.0
2019-05-06 13:30:00,281.37,281.65,281.37,281.55,7593.0,281.37,281.65,281.37,281.55,7593.0
2019-05-06 13:35:00,281.44,281.49,281.31,281.38,3991.0,281.44,281.49,281.31,281.38,3991.0
2019-05-06 13:40:00,281.32,281.32,281.1,281.11,5456.0,281.32,281.32,281.1,281.11,5456.0
2019-05-06 13:45:00,281.19,281.81,281.13,281.81,5800.0,281.19,281.81,281.13,281.81,5800.0
2019-05-06 13:50:00,281.81,281.81,281.61,281.62,3071.0,281.81,281.81,281.61,281.62,3071.0
2019-05-06 13:55:00,281.63,281.73,281.5,281.73,4150.0,281.63,281.73,281.5,281.73,4150.0
2019-05-06 14:00:00,281.72,281.72,281.34,281.56,4041.0,281.72,281.72,281.34,281.56,4041.0
2019-05-06 14:05:00,281.51,281.68,281.34,281.68,4503.0,281.51,281.68,281.34,281.68,4503.0
2019-05-06 14:10:00,281.73,281.81,281.59,281.81,4356.0,281.73,281.81,281.59,281.81,4356.0
2019-05-06 14:15:00,281.76,281.88,281.68,281.83,5100.0,281.76,281.88,281.68,281.83,5100.0
2019-05-06 14:20:00,281.81,281.89,281.62,281.77,4800.0,281.81,281.89,281.62,281.77,4800.0
2019-05-06 14:25:00,281.87,282.3,281.87,282.2,5109.0,281.87,282.3,281.87,282.2,5109.0
2019-05-06 14:30:00,282.17,282.62,282.17,282.62,2975.0,282.17,282.62,282.17,282.62,2975.0
2019-05-06 14:35:00,282.63,283.3,282.61,283.3,8508.0,282.63,283.3,282.61,283.3,8508.0
2019-05-06 14:40:00,283.18,283.45,283.06,283.42,4168.0,283.18,283.45,283.06,283.42,4168.0
2019-05-06 14:45:00,283.43,283.65,283.31,283.58,9796.0,283.43,283.65,283.31,283.58,9796.0
2019-05-06 14:50:00,283.63,283.93,283.63,283.93,5425.0,283.63,283.93,283.63,283.93,5425.0
2019-05-06 14:55:00,284.0,284.13,283.92,284.03,7885.0,284.0,284.13,283.92,284.03,7885.0
2019-05-06 15:00:00,284.09,284.12,283.71,283.81,9181.0,284.09,284.12,283.71,283.81,9181.0
2019-05-06 15:05:00,283.88,284.08,283.88,284.06,5614.0,283.88,284.08,283.88,284.06,5614.0
2019-05-06 15:10:00,284.02,284.12,283.54,283.56,7931.0,284.02,284.12,283.54,283.56,7931.0
2019-05-06 15:15:00,283.64,283.96,283.61,283.62,5000.0,283.64,283.96,283.61,283.62,5000.0
2019-05-06 15:20:00,283.69,283.93,283.69,283.93,4697.0,283.69,283.93,283.69,283.93,4697.0
2019-05-06 15:25:00,283.9,284.12,283.69,283.7,5781.0,283.9,284.12,283.69,283.7,5781.0
2019-05-06 15:30:00,283.69,283.96,283.57,283.96,8129.0,283.69,283.96,283.57,283.96,8129.0
2019-05-06 15:35:00,283.92,284.22,283.91,284.1,8324.0,283.92,284.22,283.91,284.1,8324.0
2019-05-06 15:40:00,284.12,284.16,283.76,283.78,7266.0,284.12,284.16,283.76,283.78,7266.0
2019-05-06 15:45:00,283.73,283.88,283.57,283.75,11228.0,283.73,283.88,283.57,283.75,11228.0
2019-05-06 15:50:00,283.76,283.95,283.72,283.72,19672.0,283.76,283.95,283.72,283.72,19672.0
2019-05-06 15:55:00,283.64,283.79,283.34,283.66,38380.0,283.64,283.79,283.34,283.66,38380.0
2019-05-07 09:30:00,278.94,280.3,278.0,280.29,88766.0,278.94,280.3,278.0,280.29,88766.0
2019-05-07 09:35:00,280.17,280.6,279.75,280.49,41213.0,280.17,280.6,279.75,280.49,41213.0
2019-05-07 09:40:00,280.53,280.65,279.07,279.67,35765.0,280.53,280.65,279.07,279.67,35765.0
2019-05-07 09:45:00,279.63,280.0,278.5,278.87,47736.0,279.63,280.0,278.5,278.87,47736.0
2019-05-07 09:50:00,278.6,279.0,277.85,278.86,28324.0,278.6,279.0,277.85,278.86,28324.0
2019-05-07 09:55:00,278.94,280.5,278.85,279.25,25837.0,278.94,280.5,278.85,279.25,25837.0
2019-05-07 10:00:00,279.34,279.53,278.04,278.43,12375.0,279.34,279.53,278.04,278.43,12375.0
2019-05-07 10:05:00,278.28,279.06,278.1,278.74,13008.0,278.28,279.06,278.1,278.74,13008.0
2019-05-07 10:10:00,278.68,279.12,278.2,278.2,19805.0,278.68,279.12,278.2,278.2,19805.0
2019-05-07 10:15:00,278.22,278.42,277.56,278.21,17686.0,278.22,278.42,277.56,278.21,17686.0
2019-05-07 10:20:00,278.17,279.01,277.98,279.01,9515.0,278.17,279.01,277.98,279.01,9515.0
2019-05-07 10:25:00,279.15,279.21,278.05,278.84,6720.0,279.15,279.21,278.05,278.84,6720.0
2019-05-07 10:30:00,278.94,279.35,278.34,278.43,14496.0,278.94,279.35,278.34,278.43,14496.0
2019-05-07 10:35:00,278.49,278.95,277.82,278.11,11019.0,278.49,278.95,277.82,278.11,11019.0
2019-05-07 10:40:00,278.21,278.38,277.6,277.91,27184.0,278.21,278.38,277.6,277.91,27184.0
2019-05-07 10:45:00,277.96,278.93,277.71,277.9,20371.0,277.96,278.93,277.71,277.9,20371.0
2019-05-07 10:50:00,277.84,278.0,277.23,277.59,23638.0,277.84,278.0,277.23,277.59,23638.0
2019-05-07 10:55:00,277.81,278.07,277.55,277.64,20053.0,277.81,278.07,277.55,277.64,20053.0
2019-05-07 11:00:00,277.53,277.53,276.17,276.23,17028.0,277.53,277.53,276.17,276.23,17028.0
2019-05-07 11:05:00,276.14,277.56,276.14,277.5,11439.0,276.14,277.56,276.14,277.5,11439.0
2019-05-07 11:10:00,277.57,277.88,277.15,277.8,8331.0,277.57,277.88,277.15,277.8,8331.0
2019-05-07 11:15:00,277.8,278.03,277.22,277.69,26503.0,277.8,278.03,277.22,277.69,26503.0
2019-05-07 11:20:00,277.64,277.64,276.83,277.1,7697.0,277.64,277.64,276.83,277.1,7697.0
2019-05-07 11:25:00,276.98,277.6,276.5,277.6,12610.0,276.98,277.6,276.5,277.6,12610.0
2019-05-07 11:30:00,277.6,277.91,277.46,277.47,7031.0,277.6,277.91,277.46,277.47,7031.0
2019-05-07 11:35:00,277.5,277.55,276.71,277.55,11283.0,277.5,277.55,276.71,277.55,11283.0
2019-05-07 11:40:00,277.4,277.76,277.05,277.29,7295.0,277.4,277.76,277.05,277.29,7295.0
2019-05-07 11:45:00,277.23,277.51,276.96,277.09,13936.0,277.23,277.51,276.96,277.09,13936.0
2019-05-07 11:50:00,276.98,277.04,276.29,277.04,18998.0,276.98,277.04,276.29,277.04,18998.0
2019-05-07 11:55:00,277.06,277.06,276.5,276.91,6104.0,277.06,277.06,276.5,276.91,6104.0
2019-05-07 12:00:00,276.69,276.9,276.45,276.84,13130.0,276.69,276.9,276.45,276.84,13130.0
2019-05-07 12:05:00,276.82,277.63,276.77,277.5,4385.0,276.82,277.63,276.77,277.5,4385.0
2019-05-07 12:10:00,277.55,277.63,277.07,277.09,8458.0,277.55,277.63,277.07,277.09,8458.0
2019-05-07 12:15:00,277.14,277.42,277.05,277.3,5270.0,277.14,277.42,277.05,277.3,5270.0
2019-05-07 12:20:00,277.53,277.62,277.33,277.41,10143.0,277.53,277.62,277.33,277.41,10143.0
2019-05-07 12:25:00,277.54,277.89,277.46,277.6,10350.0,277.54,277.89,277.46,277.6,10350.0
2019-05-07 12:30:00,277.63,277.86,277.5,277.61,13403.0,277.63,277.86,277.5,277.61,13403.0
2019-05-07 12:35:00,277.67,277.86,277.56,277.63,7728.0,277.67,277.86,277.56,277.63,7728.0
2019-05-07 12:40:00,277.59,277.59,277.25,277.25,5211.0,277.59,277.59,277.25,277.25,5211.0
2019-05-07 12:45:00,277.26,277.56,277.15,277.25,8288.0,277.26,277.56,277.15,277.25,8288.0
2019-05-07 12:50:00,277.3,277.77,277.3,277.38,9070.0,277.3,277.77,277.3,277.38,9070.0
2019-05-07 12:55:00,277.37,277.37,276.73,276.73,11763.0,277.37,277.37,276.73,276.73,11763.0
2019-05-07 13:00:00,276.76,276.94,276.48,276.5,13984.0,276.76,276.94,276.48,276.5,13984.0
2019-05-07 13:05:00,276.56,276.59,276.0,276.11,15599.0,276.56,276.59,276.0,276.11,15599.0
2019-05-07 13:10:00,276.11,276.42,275.86,275.95,8730.0,276.11,276.42,275.86,275.95,8730.0
2019-05-07 13:15:00,275.86,275.86,275.28,275.29,14647.0,275.86,275.86,275.28,275.29,14647.0
2019-05-07 13:20:00,275.22,275.3,275.0,275.19,29714.0,275.22,275.3,275.0,275.19,29714.0
2019-05-07 13:25:00,275.04,275.15,274.69,274.78,27242.0,275.04,275.15,274.69,274.78,27242.0
2019-05-07 13:30:00,274.74,275.22,274.53,275.13,20422.0,274.74,275.22,274.53,275.13,20422.0
2019-05-07 13:35:00,275.02,275.16,274.6,275.09,14496.0,275.02,275.16,274.6,275.09,14496.0
2019-05-07 13:40:00,275.05,275.32,274.69,274.74,19044.0,275.05,275.32,274.69,274.74,19044.0
2019-05-07 13:45:00,274.81,275.92,274.81,275.79,20378.0,274.81,275.92,274.81,275.79,20378.0
2019-05-07 13:50:00,275.72,276.01,275.55,275.95,13083.0,275.72,276.01,275.55,275.95,13083.0
2019-05-07 13:55:00,275.86,276.19,275.71,275.78,16425.0,275.86,276.19,275.71,275.78,16425.0
2019-05-07 14:00:00,275.77,275.99,275.3,275.34,11749.0,275.77,275.99,275.3,275.34,11749.0
2019-05-07 14:05:00,275.27,275.93,275.13,275.68,8871.0,275.27,275.93,275.13,275.68,8871.0
2019-05-07 14:10:00,275.71,275.77,275.22,275.34,12278.0,275.71,275.77,275.22,275.34,12278.0
2019-05-07 14:15:00,275.41,275.57,275.0,275.43,7950.0,275.41,275.57,275.0,275.43,7950.0
2019-05-07 14:20:00,275.37,275.76,275.02,275.13,12161.0,275.37,275.76,275.02,275.13,12161.0
2019-05-07 14:25:00,275.18,275.24,274.54,274.64,11423.0,275.18,275.24,274.54,274.64,11423.0
2019-05-07 14:30:00,274.68,274.93,274.13,274.36,21301.0,274.68,274.93,274.13,274.36,21301.0
2019-05-07 14:35:00,274.41,274.73,274.18,274.22,23780.0,274.41,274.73,274.18,274.22,23780.0
2019-05-07 14:40:00,274.42,274.74,274.1,274.15,20551.0,274.42,274.74,274.1,274.15,20551.0
2019-05-07 14:45:00,274.12,274.25,273.76,273.93,17346.0,274.12,274.25,273.76,273.93,17346.0
2019-05-07 14:50:00,273.94,274.49,273.67,274.49,9220.0,273.94,274.49,273.67,274.49,9220.0
2019-05-07 14:55:00,274.61,275.53,274.54,275.27,24017.0,274.61,275.53,274.54,275.27,24017.0
2019-05-07 15:00:00,275.27,275.32,274.91,275.24,18256.0,275.27,275.32,274.91,275.24,18256.0
2019-05-07 15:05:00,275.27,275.45,274.72,275.39,23912.0,275.27,275.45,274.72,275.39,23912.0
2019-05-07 15:10:00,275.33,275.85,275.28,275.65,19906.0,275.33,275.85,275.28,275.65,19906.0
2019-05-07 15:15:00,275.65,275.79,275.36,275.51,11973.0,275.65,275.79,275.36,275.51,11973.0
2019-05-07 15:20:00,275.53,275.78,275.21,275.21,18032.0,275.53,275.78,275.21,275.21,18032.0
2019-05-07 15:25:00,275.33,275.58,274.98,275.17,12828.0,275.33,275.58,274.98,275.17,12828.0
2019-05-07 15:30:00,275.09,275.24,274.57,274.86,24829.0,275.09,275.24,274.57,274.86,24829.0
2019-05-07 15:35:00,274.89,274.99,274.07,274.16,25726.0,274.89,274.99,274.07,274.16,25726.0
2019-05-07 15:40:00,274.14,275.38,274.14,275.34,25209.0,274.14,275.38,274.14,275.34,25209.0
2019-05-07 15:45:00,275.41,275.79,275.28,275.79,31249.0,275.41,275.79,275.28,275.79,31249.0
2019-05-07 15:50:00,275.82,276.64,275.64,276.45,36183.0,275.82,276.64,275.64,276.45,36183.0
2019-05-07 15:55:00,276.49,277.23,276.4,276.99,100061.0,276.49,277.23,276.4,276.99,100061.0
2019-05-08 09:30:00,275.83,276.94,275.65,276.25,52148.0,275.83,276.94,275.65,276.25,52148.0
2019-05-08 09:35:00,276.02,276.38,275.29,275.35,20053.0,276.02,276.38,275.29,275.35,20053.0
2019-05-08 09:40:00,275.29,276.64,275.06,276.13,31248.0,275.29,276.64,275.06,276.13,31248.0
2019-05-08 09:45:00,276.19,277.2,276.05,276.42,26262.0,276.19,277.2,276.05,276.42,26262.0
2019-05-08 09:50:00,276.32,276.46,275.25,275.39,19542.0,276.32,276.46,275.25,275.39,19542.0
2019-05-08 09:55:00,275.51,275.96,275.23,275.73,14654.0,275.51,275.96,275.23,275.73,14654.0
2019-05-08 10:00:00,275.78,276.48,275.64,275.72,16346.0,275.78,276.48,275.64,275.72,16346.0
2019-05-08 10:05:00,275.67,276.74,275.66,275.94,39449.0,275.67,276.74,275.66,275.94,39449.0
2019-05-08 10:10:00,276.09,276.56,275.75,276.54,17323.0,276.09,276.56,275.75,276.54,17323.0
2019-05-08 10:15:00,276.41,276.6,276.09,276.4,9708.0,276.41,276.6,276.09,276.4,9708.0
2019-05-08 10:20:00,276.43,276.55,275.71,275.92,12015.0,276.43,276.55,275.71,275.92,12015.0
2019-05-08 10:25:00,275.86,275.96,275.22,275.34,12792.0,275.86,275.96,275.22,275.34,12792.0
2019-05-08 10:30:00,275.39,275.46,274.16,274.55,19615.0,275.39,275.46,274.16,274.55,19615.0
2019-05-08 10:35:00,274.6,274.87,274.37,274.77,14629.0,274.6,274.87,274.37,274.77,14629.0
2019-05-08 10:40:00,274.87,275.6,274.87,275.48,10412.0,274.87,275.6,274.87,275.48,10412.0
2019-05-08 10:45:00,275.49,275.84,275.31,275.31,7684.0,275.49,275.84,275.31,275.31,7684.0
2019-05-08 10:50:00,275.37,275.99,275.37,275.61,4200.0,275.37,275.99,275.37,275.61,4200.0
2019-05-08 10:55:00,275.63,276.88,275.31,276.88,11963.0,275.63,276.88,275.31,276.88,11963.0
2019-05-08 11:00:00,276.99,277.25,276.11,276.65,25006.0,276.99,277.25,276.11,276.65,25006.0
2019-05-08 11:05:00,276.66,277.18,276.46,277.18,39284.0,276.66,277.18,276.46,277.18,39284.0
2019-05-08 11:10:00,277.18,277.44,276.49,276.98,28118.0,277.18,277.44,276.49,276.98,28118.0
2019-05-08 11:15:00,277.09,277.46,276.71,276.77,19171.0,277.09,277.46,276.71,276.77,19171.0
2019-05-08 11:20:00,276.75,277.2,276.51,276.99,21965.0,276.75,277.2,276.51,276.99,21965.0
2019-05-08 11:25:00,276.99,277.44,276.68,277.0,14884.0,276.99,277.44,276.68,277.0,14884.0
2019-05-08 11:30:00,276.99,277.29,276.37,276.68,16335.0,276.99,277.29,276.37,276.68,16335.0
2019-05-08 11:35:00,276.68,276.68,275.92,276.07,8797.0,276.68,276.68,275.92,276.07,8797.0
2019-05-08 11:40:00,276.08,276.34,275.72,275.77,9937.0,276.08,276.34,275.72,275.77,9937.0
2019-05-08 11:45:00,275.83,276.63,275.82,276.63,3291.0,275.83,276.63,275.82,276.63,3291.0
2019-05-08 11:50:00,276.71,276.75,276.36,276.44,8535.0,276.71,276.75,276.36,276.44,8535.0
2019-05-08 11:55:00,276.41,276.93,276.41,276.49,5073.0,276.41,276.93,276.41,276.49,5073.0
2019-05-08 12:00:00,276.54,276.66,276.01,276.16,7450.0,276.54,276.66,276.01,276.16,7450.0
2019-05-08 12:05:00,276.25,276.39,275.82,275.82,3652.0,276.25,276.39,275.82,275.82,3652.0
2019-05-08 12:10:00,275.87,276.42,275.86,276.25,5260.0,275.87,276.42,275.86,276.25,5260.0
2019-05-08 12:15:00,276.41,276.66,276.34,276.66,3100.0,276.41,276.66,276.34,276.66,3100.0
2019-05-08 12:20:00,276.59,277.15,276.56,276.88,6195.0,276.59,277.15,276.56,276.88,6195.0
2019-05-08 12:25:00,276.88,277.51,276.87,277.51,5335.0,276.88,277.51,276.87,277.51,5335.0
2019-05-08 12:30:00,277.41,277.69,277.21,277.53,4646.0,277.41,277.69,277.21,277.53,4646.0
2019-05-08 12:35:00,277.51,277.79,277.48,277.79,5818.0,277.51,277.79,277.48,277.79,5818.0
2019-05-08 12:40:00,277.71,278.09,277.71,278.06,4110.0,277.71,278.09,277.71,278.06,4110.0
2019-05-08 12:45:00,278.08,278.2,277.6,277.61,10236.0,278.08,278.2,277.6,277.61,10236.0
2019-05-08 12:50:00,277.54,277.9,277.54,277.8,3795.0,277.54,277.9,277.54,277.8,3795.0
2019-05-08 12:55:00,277.86,278.07,277.75,277.96,1920.0,277.86,278.07,277.75,277.96,1920.0
2019-05-08 13:00:00,278.09,278.09,277.79,277.89,2392.0,278.09,278.09,277.79,277.89,2392.0
2019-05-08 13:05:00,277.95,278.11,277.85,277.9,2358.0,277.95,278.11,277.85,277.9,2358.0
2019-05-08 13:10:00,277.9,277.91,277.47,277.76,5360.0,277.9,277.91,277.47,277.76,5360.0
2019-05-08 13:15:00,277.84,277.88,277.5,277.5,4300.0,277.84,277.88,277.5,277.5,4300.0
2019-05-08 13:20:00,277.59,278.0,277.46,277.84,4500.0,277.59,278.0,277.46,277.84,4500.0
2019-05-08 13:25:00,277.81,278.01,277.71,277.85,3976.0,277.81,278.01,277.71,277.85,3976.0
2019-05-08 13:30:00,277.86,278.01,277.73,277.93,3840.0,277.86,278.01,277.73,277.93,3840.0
2019-05-08 13:35:00,277.84,277.84,277.46,277.76,3096.0,277.84,277.84,277.46,277.76,3096.0
2019-05-08 13:40:00,277.69,278.0,277.5,278.0,3610.0,277.69,278.0,277.5,278.0,3610.0
2019-05-08 13:45:00,278.0,278.1,277.76,277.87,2900.0,278.0,278.1,277.76,277.87,2900.0
2019-05-08 13:50:00,277.87,278.0,277.64,277.64,7409.0,277.87,278.0,277.64,277.64,7409.0
2019-05-08 13:55:00,277.7,277.97,277.56,277.94,3000.0,277.7,277.97,277.56,277.94,3000.0
2019-05-08 14:00:00,277.99,278.04,277.71,277.72,3359.0,277.99,278.04,277.71,277.72,3359.0
2019-05-08 14:05:00,277.79,277.83,277.44,277.44,6013.0,277.79,277.83,277.44,277.44,6013.0
2019-05-08 14:10:00,277.67,277.75,277.32,277.39,7545.0,277.67,277.75,277.32,277.39,7545.0
2019-05-08 14:15:00,277.58,277.58,277.4,277.47,5798.0,277.58,277.58,277.4,277.47,5798.0
2019-05-08 14:20:00,277.53,277.82,277.51,277.81,3007.0,277.53,277.82,277.51,277.81,3007.0
2019-05-08 14:25:00,277.77,278.07,277.66,278.02,5959.0,277.77,278.07,277.66,278.02,5959.0
2019-05-08 14:30:00,278.12,278.2,277.65,277.74,3458.0,278.12,278.2,277.65,277.74,3458.0
2019-05-08 14:35:00,277.69,277.83,277.62,277.76,3493.0,277.69,277.83,277.62,277.76,3493.0
2019-05-08 14:40:00,277.85,278.03,277.78,277.99,3036.0,277.85,278.03,277.78,277.99,3036.0
2019-05-08 14:45:00,277.96,277.99,277.67,277.89,7204.0,277.96,277.99,277.67,277.89,7204.0
2019-05-08 14:50:00,277.76,277.99,277.74,277.82,4529.0,277.76,277.99,277.74,277.82,4529.0
2019-05-08 14:55:00,277.77,277.82,277.51,277.68,5624.0,277.77,277.82,277.51,277.68,5624.0
2019-05-08 15:00:00,277.73,277.96,277.59,277.59,8836.0,277.73,277.96,277.59,277.59,8836.0
2019-05-08 15:05:00,277.6,277.7,277.5,277.55,4740.0,277.6,277.7,277.5,277.55,4740.0
2019-05-08 15:10:00,277.54,277.76,277.41,277.76,4073.0,277.54,277.76,277.41,277.76,4073.0
2019-05-08 15:15:00,277.69,277.88,277.6,277.73,6227.0,277.69,277.88,277.6,277.73,6227.0
2019-05-08 15:20:00,277.75,277.99,277.71,277.88,11371.0,277.75,277.99,277.71,277.88,11371.0
2019-05-08 15:25:00,277.92,278.32,277.89,278.27,14920.0,277.92,278.32,277.89,278.27,14920.0
2019-05-08 15:30:00,278.33,278.37,278.04,278.06,16842.0,278.33,278.37,278.04,278.06,16842.0
2019-05-08 15:35:00,278.04,278.26,278.04,278.05,7470.0,278.04,278.26,278.04,278.05,7470.0
2019-05-08 15:40:00,277.99,278.14,277.85,277.9,12274.0,277.99,278.14,277.85,277.9,12274.0
2019-05-08 15:45:00,277.93,277.95,277.47,277.68,18296.0,277.93,277.95,277.47,277.68,18296.0
2019-05-08 15:50:00,277.7,277.74,277.25,277.33,28178.0,277.7,277.74,277.25,277.33,28178.0
2019-05-08 15:55:00,277.23,277.23,276.59,276.62,74730.0,277.23,277.23,276.59,276.62,74730.0
2019-05-09 09:30:00,273.66,274.16,272.77,273.22,65355.0,273.66,274.16,272.77,273.22,65355.0
2019-05-09 09:35:00,273.11,273.76,272.83,273.58,26638.0,273.11,273.76,272.83,273.58,26638.0
2019-05-09 09:40:00,273.52,273.52,272.5,272.71,17567.0,273.52,273.52,272.5,272.71,17567.0
2019-05-09 09:45:00,272.62,273.0,272.34,272.4,15988.0,272.62,273.0,272.34,272.4,15988.0
2019-05-09 09:50:00,272.45,272.45,270.87,271.64,48272.0,272.45,272.45,270.87,271.64,48272.0
2019-05-09 09:55:00,271.6,272.87,271.47,272.77,16280.0,271.6,272.87,271.47,272.77,16280.0
2019-05-09 10:00:00,272.57,272.61,271.36,271.55,15908.0,272.57,272.61,271.36,271.55,15908.0
2019-05-09 10:05:00,271.69,272.19,271.39,272.01,16814.0,271.69,272.19,271.39,272.01,16814.0
2019-05-09 10:10:00,271.96,272.43,271.61,271.98,12452.0,271.96,272.43,271.61,271.98,12452.0
2019-05-09 10:15:00,271.98,272.67,271.91,272.1,10119.0,271.98,272.67,271.91,272.1,10119.0
2019-05-09 10:20:00,272.05,272.12,271.11,271.15,7394.0,272.05,272.12,271.11,271.15,7394.0
2019-05-09 10:25:00,271.14,271.78,270.79,271.44,20011.0,271.14,271.78,270.79,271.44,20011.0
2019-05-09 10:30:00,271.6,272.15,271.34,271.96,10011.0,271.6,272.15,271.34,271.96,10011.0
2019-05-09 10:35:00,271.94,272.43,271.85,272.14,13391.0,271.94,272.43,271.85,272.14,13391.0
2019-05-09 10:40:00,271.93,273.02,271.82,272.57,13600.0,271.93,273.02,271.82,272.57,13600.0
2019-05-09 10:45:00,272.63,273.09,272.34,272.93,7674.0,272.63,273.09,272.34,272.93,7674.0
2019-05-09 10:50:00,272.76,273.04,272.52,273.04,10924.0,272.76,273.04,272.52,273.04,10924.0
2019-05-09 10:55:00,272.89,272.98,272.29,272.34,11680.0,272.89,272.98,272.29,272.34,11680.0
2019-05-09 11:00:00,272.3,272.75,272.11,272.34,9275.0,272.3,272.75,272.11,272.34,9275.0
2019-05-09 11:05:00,272.24,272.41,271.75,271.85,10833.0,272.24,272.41,271.75,271.85,10833.0
2019-05-09 11:10:00,271.81,272.52,271.44,272.31,16819.0,271.81,272.52,271.44,272.31,16819.0
2019-05-09 11:15:00,272.41,273.05,271.98,272.6,16823.0,272.41,273.05,271.98,272.6,16823.0
2019-05-09 11:20:00,272.68,272.81,272.33,272.49,10209.0,272.68,272.81,272.33,272.49,10209.0
2019-05-09 11:25:00,272.53,272.53,271.6,271.99,6623.0,272.53,272.53,271.6,271.99,6623.0
2019-05-09 11:30:00,272.2,272.43,272.1,272.42,8027.0,272.2,272.43,272.1,272.42,8027.0
2019-05-09 11:35:00,272.44,272.9,272.37,272.59,11235.0,272.44,272.9,272.37,272.59,11235.0
2019-05-09 11:40:00,272.46,272.61,272.06,272.59,17271.0,272.46,272.61,272.06,272.59,17271.0
2019-05-09 11:45:00,272.55,273.34,272.55,273.31,55321.0,272.55,273.34,272.55,273.31,55321.0
2019-05-09 11:50:00,273.23,273.8,273.01,273.76,10751.0,273.23,273.8,273.01,273.76,10751.0
2019-05-09 11:55:00,273.67,274.41,273.67,274.04,16902.0,273.67,274.41,273.67,274.04,16902.0
2019-05-09 12:00:00,273.94,273.94,273.31,273.4,6697.0,273.94,273.94,273.31,273.4,6697.0
2019-05-09 12:05:00,273.34,273.52,273.0,273.37,15619.0,273.34,273.52,273.0,273.37,15619.0
2019-05-09 12:10:00,273.45,274.07,273.43,273.99,23754.0,273.45,274.07,273.43,273.99,23754.0
2019-05-09 12:15:00,273.83,274.17,273.69,273.87,8666.0,273.83,274.17,273.69,273.87,8666.0
2019-05-09 12:20:00,273.67,274.13,273.67,273.75,7275.0,273.67,274.13,273.67,273.75,7275.0
2019-05-09 12:25:00,273.88,274.78,273.8,274.43,12214.0,273.88,274.78,273.8,274.43,12214.0
2019-05-09 12:30:00,274.7,275.55,274.68,275.02,14508.0,274.7,275.55,274.68,275.02,14508.0
2019-05-09 12:35:00,275.25,276.39,275.25,276.05,10276.0,275.25,276.39,275.25,276.05,10276.0
2019-05-09 12:40:00,276.23,277.12,275.53,275.54,9957.0,276.23,277.12,275.53,275.54,9957.0
2019-05-09 12:45:00,275.63,275.7,274.9,275.09,9860.0,275.63,275.7,274.9,275.09,9860.0
2019-05-09 12:50:00,275.18,275.6,274.87,275.52,4455.0,275.18,275.6,274.87,275.52,4455.0
2019-05-09 12:55:00,275.4,275.69,275.13,275.23,6303.0,275.4,275.69,275.13,275.23,6303.0
2019-05-09 13:00:00,275.35,275.72,275.35,275.63,4909.0,275.35,275.72,275.35,275.63,4909.0
2019-05-09 13:05:00,275.55,275.68,275.11,275.26,3400.0,275.55,275.68,275.11,275.26,3400.0
2019-05-09 13:10:00,275.18,275.48,274.77,275.41,10971.0,275.18,275.48,274.77,275.41,10971.0
2019-05-09 13:15:00,275.4,275.51,274.8,274.8,4073.0,275.4,275.51,274.8,274.8,4073.0
2019-05-09 13:20:00,274.88,274.88,274.4,274.77,5615.0,274.88,274.88,274.4,274.77,5615.0
2019-05-09 13:25:00,274.93,274.98,274.65,274.79,4956.0,274.93,274.98,274.65,274.79,4956.0
2019-05-09 13:30:00,274.87,274.97,274.57,274.97,3959.0,274.87,274.97,274.57,274.97,3959.0
2019-05-09 13:35:00,274.75,275.32,274.72,275.32,4130.0,274.75,275.32,274.72,275.32,4130.0
2019-05-09 13:40:00,275.39,275.43,275.28,275.33,4254.0,275.39,275.43,275.28,275.33,4254.0
2019-05-09 13:45:00,275.37,276.25,275.37,276.19,2840.0,275.37,276.25,275.37,276.19,2840.0
2019-05-09 13:50:00,276.23,276.23,275.41,275.53,4604.0,276.23,276.23,275.41,275.53,4604.0
2019-05-09 13:55:00,275.63,275.72,275.3,275.47,7329.0,275.63,275.72,275.3,275.47,7329.0
2019-05-09 14:00:00,275.57,275.91,275.24,275.38,6137.0,275.57,275.91,275.24,275.38,6137.0
2019-05-09 14:05:00,275.5,275.73,275.19,275.39,11916.0,275.5,275.73,275.19,275.39,11916.0
2019-05-09 14:10:00,275.35,275.51,275.12,275.39,3009.0,275.35,275.51,275.12,275.39,3009.0
2019-05-09 14:15:00,275.39,275.83,275.39,275.54,4532.0,275.39,275.83,275.39,275.54,4532.0
2019-05-09 14:20:00,275.59,276.35,275.59,275.85,8711.0,275.59,276.35,275.59,275.85,8711.0
2019-05-09 14:25:00,275.86,276.09,275.64,276.02,12514.0,275.86,276.09,275.64,276.02,12514.0
2019-05-09 14:30:00,276.04,276.26,275.96,276.0,8162.0,276.04,276.26,275.96,276.0,8162.0
2019-05-09 14:35:00,276.15,276.39,276.07,276.1,9189.0,276.15,276.39,276.07,276.1,9189.0
2019-05-09 14:40:00,276.27,276.6,276.08,276.38,8775.0,276.27,276.6,276.08,276.38,8775.0
2019-05-09 14:45:00,276.34,276.34,275.79,275.89,7171.0,276.34,276.34,275.79,275.89,7171.0
2019-05-09 14:50:00,275.89,276.19,275.76,275.86,3562.0,275.89,276.19,275.76,275.86,3562.0
2019-05-09 14:55:00,275.82,275.82,274.88,274.93,10744.0,275.82,275.82,274.88,274.93,10744.0
2019-05-09 15:00:00,274.97,275.06,274.23,274.63,14144.0,274.97,275.06,274.23,274.63,14144.0
2019-05-09 15:05:00,274.65,274.78,274.18,274.24,10089.0,274.65,274.78,274.18,274.24,10089.0
2019-05-09 15:10:00,274.29,274.37,274.14,274.33,17347.0,274.29,274.37,274.14,274.33,17347.0
2019-05-09 15:15:00,274.35,274.79,274.31,274.78,11462.0,274.35,274.79,274.31,274.78,11462.0
2019-05-09 15:20:00,274.76,274.85,274.59,274.72,8789.0,274.76,274.85,274.59,274.72,8789.0
2019-05-09 15:25:00,274.81,275.33,274.81,275.33,10566.0,274.81,275.33,274.81,275.33,10566.0
2019-05-09 15:30:00,275.38,275.84,275.25,275.72,12412.0,275.38,275.84,275.25,275.72,12412.0
2019-05-09 15:35:00,275.71,275.91,275.49,275.91,12562.0,275.71,275.91,275.49,275.91,12562.0
2019-05-09 15:40:00,275.95,276.02,275.46,275.53,15101.0,275.95,276.02,275.46,275.53,15101.0
2019-05-09 15:45:00,275.61,275.96,275.31,275.33,13890.0,275.61,275.96,275.31,275.33,13890.0
2019-05-09 15:50:00,275.37,275.93,275.33,275.85,20273.0,275.37,275.93,275.33,275.85,20273.0
2019-05-09 15:55:00,275.85,276.11,275.7,275.83,39444.0,275.85,276.11,275.7,275.83,39444.0
2019-05-10 09:30:00,273.58,275.16,273.06,273.5,48132.0,273.58,275.16,273.06,273.5,48132.0
2019-05-10 09:35:00,273.53,275.0,273.28,274.42,15745.0,273.53,275.0,273.28,274.42,15745.0
2019-05-10 09:40:00,274.4,275.77,273.97,275.51,20709.0,274.4,275.77,273.97,275.51,20709.0
2019-05-10 09:45:00,275.89,276.43,275.16,276.07,40773.0,275.89,276.43,275.16,276.07,40773.0
2019-05-10 09:50:00,276.08,276.08,274.65,274.87,14613.0,276.08,276.08,274.65,274.87,14613.0
2019-05-10 09:55:00,274.94,275.22,274.45,274.45,6400.0,274.94,275.22,274.45,274.45,6400.0
2019-05-10 10:00:00,274.59,274.6,273.41,273.53,11271.0,274.59,274.6,273.41,273.53,11271.0
2019-05-10 10:05:00,273.53,273.86,273.39,273.7,5402.0,273.53,273.86,273.39,273.7,5402.0
2019-05-10 10:10:00,273.75,273.75,273.18,273.3,6566.0,273.75,273.75,273.18,273.3,6566.0
2019-05-10 10:15:00,273.14,273.38,272.26,273.37,12099.0,273.14,273.38,272.26,273.37,12099.0
2019-05-10 10:20:00,273.25,273.46,273.06,273.24,16727.0,273.25,273.46,273.06,273.24,16727.0
2019-05-10 10:25:00,273.35,273.99,273.34,273.62,4839.0,273.35,273.99,273.34,273.62,4839.0
2019-05-10 10:30:00,273.45,273.79,272.69,272.93,27486.0,273.45,273.79,272.69,272.93,27486.0
2019-05-10 10:35:00,273.01,273.01,271.75,272.24,11568.0,273.01,273.01,271.75,272.24,11568.0
2019-05-10 10:40:00,271.89,272.22,271.08,271.83,17614.0,271.89,272.22,271.08,271.83,17614.0
2019-05-10 10:45:00,271.83,272.36,271.69,272.14,9186.0,271.83,272.36,271.69,272.14,9186.0
2019-05-10 10:50:00,272.18,272.51,271.81,271.94,6511.0,272.18,272.51,271.81,271.94,6511.0
2019-05-10 10:55:00,271.75,271.87,271.18,271.5,9383.0,271.75,271.87,271.18,271.5,9383.0
2019-05-10 11:00:00,271.39,271.52,270.38,271.0,14586.0,271.39,271.52,270.38,271.0,14586.0
2019-05-10 11:05:00,271.11,271.62,270.97,271.51,6866.0,271.11,271.62,270.97,271.51,6866.0
2019-05-10 11:10:00,271.61,271.73,270.95,271.06,5546.0,271.61,271.73,270.95,271.06,5546.0
2019-05-10 11:15:00,270.96,271.75,270.75,271.75,13829.0,270.96,271.75,270.75,271.75,13829.0
2019-05-10 11:20:00,271.71,272.48,271.7,272.31,19856.0,271.71,272.48,271.7,272.31,19856.0
2019-05-10 11:25:00,272.34,272.56,271.39,271.46,18050.0,272.34,272.56,271.39,271.46,18050.0
2019-05-10 11:30:00,271.49,271.67,271.0,271.33,12552.0,271.49,271.67,271.0,271.33,12552.0
2019-05-10 11:35:00,271.26,272.11,271.18,271.81,8306.0,271.26,272.11,271.18,271.81,8306.0
2019-05-10 11:40:00,271.72,271.72,270.6,271.02,8487.0,271.72,271.72,270.6,271.02,8487.0
2019-05-10 11:45:00,270.93,271.1,270.47,270.53,7852.0,270.93,271.1,270.47,270.53,7852.0
2019-05-10 11:50:00,270.32,271.47,270.32,271.43,8994.0,270.32,271.47,270.32,271.43,8994.0
2019-05-10 11:55:00,271.44,271.96,271.03,271.62,9454.0,271.44,271.96,271.03,271.62,9454.0
2019-05-10 12:00:00,271.69,272.54,271.69,272.53,4029.0,271.69,272.54,271.69,272.53,4029.0
2019-05-10 12:05:00,272.58,272.76,271.93,272.01,2750.0,272.58,272.76,271.93,272.01,2750.0
2019-05-10 12:10:00,272.08,272.87,272.08,272.83,4521.0,272.08,272.87,272.08,272.83,4521.0
2019-05-10 12:15:00,272.87,273.82,272.84,273.82,9708.0,272.87,273.82,272.84,273.82,9708.0
2019-05-10 12:20:00,273.77,273.84,273.17,273.26,8260.0,273.77,273.84,273.17,273.26,8260.0
2019-05-10 12:25:00,273.41,273.98,273.24,273.65,6099.0,273.41,273.98,273.24,273.65,6099.0
2019-05-10 12:30:00,273.58,274.68,273.39,274.6,12724.0,273.58,274.68,273.39,274.6,12724.0
2019-05-10 12:35:00,274.6,274.77,274.39,274.65,9500.0,274.6,274.77,274.39,274.65,9500.0
2019-05-10 12:40:00,274.71,274.74,274.43,274.71,5851.0,274.71,274.74,274.43,274.71,5851.0
2019-05-10 12:45:00,274.62,274.62,274.12,274.21,1885.0,274.62,274.62,274.12,274.21,1885.0
2019-05-10 12:50:00,274.32,275.26,274.32,275.19,3688.0,274.32,275.26,274.32,275.19,3688.0
2019-05-10 12:55:00,275.2,275.4,275.01,275.27,3622.0,275.2,275.4,275.01,275.27,3622.0
2019-05-10 13:00:00,275.13,275.67,274.85,275.61,6987.0,275.13,275.67,274.85,275.61,6987.0
2019-05-10 13:05:00,275.55,275.58,274.9,275.07,4100.0,275.55,275.58,274.9,275.07,4100.0
2019-05-10 13:10:00,275.13,275.45,274.93,275.43,4592.0,275.13,275.45,274.93,275.43,4592.0
2019-05-10 13:15:00,275.35,275.72,274.81,275.56,17512.0,275.35,275.72,274.81,275.56,17512.0
2019-05-10 13:20:00,275.74,276.2,275.34,275.36,15237.0,275.74,276.2,275.34,275.36,15237.0
2019-05-10 13:25:00,275.36,275.62,275.18,275.22,10542.0,275.36,275.62,275.18,275.22,10542.0
2019-05-10 13:30:00,275.46,275.82,275.36,275.82,7149.0,275.46,275.82,275.36,275.82,7149.0
2019-05-10 13:35:00,275.89,276.08,275.69,275.72,5336.0,275.89,276.08,275.69,275.72,5336.0
2019-05-10 13:40:00,275.86,276.08,275.82,275.84,4756.0,275.86,276.08,275.82,275.84,4756.0
2019-05-10 13:45:00,275.84,276.86,275.78,276.77,10579.0,275.84,276.86,275.78,276.77,10579.0
2019-05-10 13:50:00,276.89,277.0,276.71,276.82,12886.0,276.89,277.0,276.71,276.82,12886.0
2019-05-10 13:55:00,276.73,277.02,276.62,276.84,14325.0,276.73,277.02,276.62,276.84,14325.0
2019-05-10 14:00:00,276.92,277.3,276.69,277.3,14208.0,276.92,277.3,276.69,277.3,14208.0
2019-05-10 14:05:00,277.22,277.26,276.87,277.14,8174.0,277.22,277.26,276.87,277.14,8174.0
2019-05-10 14:10:00,277.11,277.12,276.23,276.25,5650.0,277.11,277.12,276.23,276.25,5650.0
2019-05-10 14:15:00,276.21,276.21,275.85,276.01,5065.0,276.21,276.21,275.85,276.01,5065.0
2019-05-10 14:20:00,276.08,276.35,275.95,276.1,9961.0,276.08,276.35,275.95,276.1,9961.0
2019-05-10 14:25:00,276.05,276.22,275.83,276.09,5343.0,276.05,276.22,275.83,276.09,5343.0
2019-05-10 14:30:00,276.17,276.57,276.09,276.49,5871.0,276.17,276.57,276.09,276.49,5871.0
2019-05-10 14:35:00,276.52,276.7,276.18,276.62,7288.0,276.52,276.7,276.18,276.62,7288.0
2019-05-10 14:40:00,276.66,276.84,276.54,276.65,6619.0,276.66,276.84,276.54,276.65,6619.0
2019-05-10 14:45:00,276.55,276.75,276.46,276.71,4076.0,276.55,276.75,276.46,276.71,4076.0
2019-05-10 14:50:00,276.78,277.64,276.78,277.48,8300.0,276.78,277.64,276.78,277.48,8300.0
2019-05-10 14:55:00,277.54,277.57,277.2,277.44,11052.0,277.54,277.57,277.2,277.44,11052.0
2019-05-10 15:00:00,277.51,278.1,277.51,278.1,20997.0,277.51,278.1,277.51,278.1,20997.0
2019-05-10 15:05:00,278.08,278.21,277.59,277.59,23522.0,278.08,278.21,277.59,277.59,23522.0
2019-05-10 15:10:00,277.68,278.08,277.51,278.07,8605.0,277.68,278.08,277.51,278.07,8605.0
2019-05-10 15:15:00,278.1,278.82,277.83,278.7,17264.0,278.1,278.82,277.83,278.7,17264.0
2019-05-10 15:20:00,278.65,278.93,278.62,278.82,12009.0,278.65,278.93,278.62,278.82,12009.0
2019-05-10 15:25:00,278.79,279.5,278.79,279.35,23062.0,278.79,279.5,278.79,279.35,23062.0
2019-05-10 15:30:00,279.26,279.27,278.12,278.25,23396.0,279.26,279.27,278.12,278.25,23396.0
2019-05-10 15:35:00,278.18,278.42,277.86,277.97,21500.0,278.18,278.42,277.86,277.97,21500.0
2019-05-10 15:40:00,277.89,278.27,277.42,278.27,30483.0,277.89,278.27,277.42,278.27,30483.0
2019-05-10 15:45:00,278.26,278.46,277.66,277.66,26578.0,278.26,278.46,277.66,277.66,26578.0
2019-05-10 15:50:00,277.7,278.29,277.7,278.29,26102.0,277.7,278.29,277.7,278.29,26102.0
2019-05-10 15:55:00,278.26,278.78,277.82,278.57,77372.0,278.26,278.78,277.82,278.57,77372.0
2019-05-13 09:30:00,269.91,273.14,269.5,272.99,81259.0,269.91,273.14,269.5,272.99,81259.0
2019-05-13 09:35:00,272.97,273.81,272.14,273.81,17212.0,272.97,273.81,272.14,273.81,17212.0
2019-05-13 09:40:00,273.58,274.19,272.77,273.22,18311.0,273.58,274.19,272.77,273.22,18311.0
2019-05-13 09:45:00,273.18,273.35,272.21,272.26,13843.0,273.18,273.35,272.21,272.26,13843.0
2019-05-13 09:50:00,272.13,272.22,270.8,271.04,21385.0,272.13,272.22,270.8,271.04,21385.0
2019-05-13 09:55:00,270.77,271.48,270.42,271.36,15900.0,270.77,271.48,270.42,271.36,15900.0
2019-05-13 10:00:00,271.1,271.29,270.15,270.38,47973.0,271.1,271.29,270.15,270.38,47973.0
2019-05-13 10:05:00,270.2,270.82,269.58,270.5,26284.0,270.2,270.82,269.58,270.5,26284.0
2019-05-13 10:10:00,270.59,271.01,270.56,270.81,12983.0,270.59,271.01,270.56,270.81,12983.0
2019-05-13 10:15:00,270.89,271.9,270.74,271.21,10953.0,270.89,271.9,270.74,271.21,10953.0
2019-05-13 10:20:00,271.12,271.24,270.55,271.21,8835.0,271.12,271.24,270.55,271.21,8835.0
2019-05-13 10:25:00,271.21,271.37,270.5,270.98,14278.0,271.21,271.37,270.5,270.98,14278.0
2019-05-13 10:30:00,270.88,271.39,270.34,271.1,10469.0,270.88,271.39,270.34,271.1,10469.0
2019-05-13 10:35:00,271.13,271.66,270.92,271.59,15029.0,271.13,271.66,270.92,271.59,15029.0
2019-05-13 10:40:00,271.51,271.96,271.33,271.72,32470.0,271.51,271.96,271.33,271.72,32470.0
2019-05-13 10:45:00,271.75,271.96,271.05,271.12,18501.0,271.75,271.96,271.05,271.12,18501.0
2019-05-13 10:50:00,271.13,271.78,270.95,271.26,10715.0,271.13,271.78,270.95,271.26,10715.0
2019-05-13 10:55:00,271.23,271.7,270.85,271.18,14252.0,271.23,271.7,270.85,271.18,14252.0
2019-05-13 11:00:00,271.18,271.45,270.22,270.22,10939.0,271.18,271.45,270.22,270.22,10939.0
2019-05-13 11:05:00,270.22,270.74,270.15,270.23,9985.0,270.22,270.74,270.15,270.23,9985.0
2019-05-13 11:10:00,270.3,270.81,270.05,270.75,7838.0,270.3,270.81,270.05,270.75,7838.0
2019-05-13 11:15:00,270.72,270.72,269.71,270.02,12092.0,270.72,270.72,269.71,270.02,12092.0
2019-05-13 11:20:00,269.93,270.74,269.93,270.44,14524.0,269.93,270.74,269.93,270.44,14524.0
2019-05-13 11:25:00,270.47,270.49,269.81,269.94,12355.0,270.47,270.49,269.81,269.94,12355.0
2019-05-13 11:30:00,270.05,270.22,269.55,269.79,18129.0,270.05,270.22,269.55,269.79,18129.0
2019-05-13 11:35:00,269.74,269.74,269.04,269.18,23893.0,269.74,269.74,269.04,269.18,23893.0
2019-05-13 11:40:00,269.18,269.63,269.07,269.22,9309.0,269.18,269.63,269.07,269.22,9309.0
2019-05-13 11:45:00,269.32,269.64,268.86,269.01,28040.0,269.32,269.64,268.86,269.01,28040.0
2019-05-13 11:50:00,268.96,269.02,268.22,268.92,37889.0,268.96,269.02,268.22,268.92,37889.0
2019-05-13 11:55:00,268.7,269.76,268.59,269.64,19741.0,268.7,269.76,268.59,269.64,19741.0
2019-05-13 12:00:00,269.57,269.62,268.77,268.81,8059.0,269.57,269.62,268.77,268.81,8059.0
2019-05-13 12:05:00,268.7,268.96,268.17,268.23,13057.0,268.7,268.96,268.17,268.23,13057.0
2019-05-13 12:10:00,268.32,268.69,268.29,268.34,12749.0,268.32,268.69,268.29,268.34,12749.0
2019-05-13 12:15:00,268.37,268.48,267.88,268.42,19673.0,268.37,268.48,267.88,268.42,19673.0
2019-05-13 12:20:00,268.55,268.65,268.32,268.34,13613.0,268.55,268.65,268.32,268.34,13613.0
2019-05-13 12:25:00,268.25,268.33,267.87,268.21,9775.0,268.25,268.33,267.87,268.21,9775.0
2019-05-13 12:30:00,268.26,268.27,267.53,267.64,9889.0,268.26,268.27,267.53,267.64,9889.0
2019-05-13 12:35:00,267.72,268.33,267.62,267.83,13903.0,267.72,268.33,267.62,267.83,13903.0
2019-05-13 12:40:00,267.89,267.94,267.69,267.79,14326.0,267.89,267.94,267.69,267.79,14326.0
2019-05-13 12:45:00,267.77,268.47,267.77,268.42,6828.0,267.77,268.47,267.77,268.42,6828.0
2019-05-13 12:50:00,268.47,268.52,268.02,268.23,13705.0,268.47,268.52,268.02,268.23,13705.0
2019-05-13 12:55:00,268.2,268.3,267.89,268.19,8683.0,268.2,268.3,267.89,268.19,8683.0
2019-05-13 13:00:00,268.16,268.16,267.64,267.65,7710.0,268.16,268.16,267.64,267.65,7710.0
2019-05-13 13:05:00,267.68,267.99,267.58,267.64,9497.0,267.68,267.99,267.58,267.64,9497.0
2019-05-13 13:10:00,267.64,267.79,267.22,267.72,12809.0,267.64,267.79,267.22,267.72,12809.0
2019-05-13 13:15:00,267.79,268.08,267.63,267.63,11311.0,267.79,268.08,267.63,267.63,11311.0
2019-05-13 13:20:00,267.68,267.86,267.51,267.86,11085.0,267.68,267.86,267.51,267.86,11085.0
2019-05-13 13:25:00,267.95,268.09,267.56,267.56,7161.0,267.95,268.09,267.56,267.56,7161.0
2019-05-13 13:30:00,267.5,268.0,267.48,267.88,8612.0,267.5,268.0,267.48,267.88,8612.0
2019-05-13 13:35:00,267.92,269.0,267.72,268.6,35928.0,267.92,269.0,267.72,268.6,35928.0
2019-05-13 13:40:00,268.64,268.84,268.29,268.36,8752.0,268.64,268.84,268.29,268.36,8752.0
2019-05-13 13:45:00,268.16,268.77,268.1,268.47,9202.0,268.16,268.77,268.1,268.47,9202.0
2019-05-13 13:50:00,268.54,269.39,268.47,269.39,25749.0,268.54,269.39,268.47,269.39,25749.0
2019-05-13 13:55:00,269.28,269.55,269.0,269.43,18597.0,269.28,269.55,269.0,269.43,18597.0
2019-05-13 14:00:00,269.35,269.53,269.17,269.32,8075.0,269.35,269.53,269.17,269.32,8075.0
2019-05-13 14:05:00,269.42,269.66,269.19,269.31,5258.0,269.42,269.66,269.19,269.31,5258.0
2019-05-13 14:10:00,269.25,269.27,268.59,268.59,14977.0,269.25,269.27,268.59,268.59,14977.0
2019-05-13 14:15:00,268.59,268.78,268.45,268.54,12685.0,268.59,268.78,268.45,268.54,12685.0
2019-05-13 14:20:00,268.57,269.24,268.55,269.24,12063.0,268.57,269.24,268.55,269.24,12063.0
2019-05-13 14:25:00,269.37,270.18,269.37,269.65,19320.0,269.37,270.18,269.37,269.65,19320.0
2019-05-13 14:30:00,269.73,269.89,269.37,269.63,14258.0,269.73,269.89,269.37,269.63,14258.0
2019-05-13 14:35:00,269.65,269.91,269.38,269.63,12591.0,269.65,269.91,269.38,269.63,12591.0
2019-05-13 14:40:00,269.55,269.86,268.94,269.0,8862.0,269.55,269.86,268.94,269.0,8862.0
2019-05-13 14:45:00,269.0,269.55,269.0,269.4,7640.0,269.0,269.55,269.0,269.4,7640.0
2019-05-13 14:50:00,269.45,270.24,269.45,270.09,14525.0,269.45,270.24,269.45,270.09,14525.0
2019-05-13 14:55:00,270.05,270.49,270.02,270.09,11399.0,270.05,270.49,270.02,270.09,11399.0
2019-05-13 15:00:00,270.01,270.5,269.34,269.51,10235.0,270.01,270.5,269.34,269.51,10235.0
2019-05-13 15:05:00,269.5,269.92,269.39,269.47,8540.0,269.5,269.92,269.39,269.47,8540.0
2019-05-13 15:10:00,269.42,269.7,269.01,269.18,14273.0,269.42,269.7,269.01,269.18,14273.0
2019-05-13 15:15:00,269.1,269.39,268.99,269.0,18889.0,269.1,269.39,268.99,269.0,18889.0
2019-05-13 15:20:00,269.11,269.16,268.52,268.52,14219.0,269.11,269.16,268.52,268.52,14219.0
2019-05-13 15:25:00,268.47,268.86,268.35,268.54,22853.0,268.47,268.86,268.35,268.54,22853.0
2019-05-13 15:30:00,268.46,268.51,267.53,267.85,23867.0,268.46,268.51,267.53,267.85,23867.0
2019-05-13 15:35:00,267.79,267.92,267.22,267.55,28279.0,267.79,267.92,267.22,267.55,28279.0
2019-05-13 15:40:00,267.56,267.9,267.53,267.58,28582.0,267.56,267.9,267.53,267.58,28582.0
2019-05-13 15:45:00,267.57,268.11,267.57,268.03,26481.0,267.57,268.11,267.57,268.03,26481.0
2019-05-13 15:50:00,268.07,268.13,267.49,268.0,40500.0,268.07,268.13,267.49,268.0,40500.0
2019-05-13 15:55:00,267.98,268.0,267.54,267.7,114193.0,267.98,268.0,267.54,267.7,114193.0
2019-05-14 09:30:00,269.43,271.96,269.29,271.12,67286.0,269.43,271.96,269.29,271.12,67286.0
2019-05-14 09:35:00,271.1,271.75,270.71,271.62,17224.0,271.1,271.75,270.71,271.62,17224.0
2019-05-14 09:40:00,271.62,271.98,271.3,271.53,29995.0,271.62,271.98,271.3,271.53,29995.0
2019-05-14 09:45:00,271.58,271.83,270.05,270.18,30116.0,271.58,271.83,270.05,270.18,30116.0
2019-05-14 09:50:00,270.2,270.3,269.44,270.0,16964.0,270.2,270.3,269.44,270.0,16964.0
2019-05-14 09:55:00,269.92,270.43,269.54,270.09,14477.0,269.92,270.43,269.54,270.09,14477.0
2019-05-14 10:00:00,270.21,271.21,270.2,270.74,14637.0,270.21,271.21,270.2,270.74,14637.0
2019-05-14 10:05:00,270.48,271.07,270.4,271.01,15426.0,270.48,271.07,270.4,271.01,15426.0
2019-05-14 10:10:00,270.94,271.49,270.64,271.09,12863.0,270.94,271.49,270.64,271.09,12863.0
2019-05-14 10:15:00,271.25,272.43,271.24,272.28,12496.0,271.25,272.43,271.24,272.28,12496.0
2019-05-14 10:20:00,272.24,272.75,272.12,272.24,9689.0,272.24,272.75,272.12,272.24,9689.0
2019-05-14 10:25:00,272.28,273.0,271.89,272.85,12804.0,272.28,273.0,271.89,272.85,12804.0
2019-05-14 10:30:00,272.83,272.93,271.77,271.77,9835.0,272.83,272.93,271.77,271.77,9835.0
2019-05-14 10:35:00,271.7,272.14,271.69,272.05,18863.0,271.7,272.14,271.69,272.05,18863.0
2019-05-14 10:40:00,272.09,272.57,271.78,271.98,11399.0,272.09,272.57,271.78,271.98,11399.0
2019-05-14 10:45:00,272.12,272.19,271.8,272.02,10515.0,272.12,272.19,271.8,272.02,10515.0
2019-05-14 10:50:00,272.0,272.11,271.61,271.61,9147.0,272.0,272.11,271.61,271.61,9147.0
2019-05-14 10:55:00,271.65,272.01,271.61,271.88,19045.0,271.65,272.01,271.61,271.88,19045.0
2019-05-14 11:00:00,271.82,271.82,271.04,271.26,7463.0,271.82,271.82,271.04,271.26,7463.0
2019-05-14 11:05:00,271.54,271.94,271.5,271.73,7115.0,271.54,271.94,271.5,271.73,7115.0
2019-05-14 11:10:00,271.72,272.31,271.72,272.06,9669.0,271.72,272.31,271.72,272.06,9669.0
2019-05-14 11:15:00,272.02,272.23,271.89,271.98,10663.0,272.02,272.23,271.89,271.98,10663.0
2019-05-14 11:20:00,272.05,272.71,271.86,272.62,19040.0,272.05,272.71,271.86,272.62,19040.0
2019-05-14 11:25:00,272.67,272.87,272.33,272.38,16629.0,272.67,272.87,272.33,272.38,16629.0
2019-05-14 11:30:00,272.38,272.85,272.34,272.83,9877.0,272.38,272.85,272.34,272.83,9877.0
2019-05-14 11:35:00,272.95,273.42,272.9,273.37,9341.0,272.95,273.42,272.9,273.37,9341.0
2019-05-14 11:40:00,273.3,273.38,272.75,272.83,7241.0,273.3,273.38,272.75,272.83,7241.0
2019-05-14 11:45:00,272.72,273.04,272.72,272.86,10021.0,272.72,273.04,272.72,272.86,10021.0
2019-05-14 11:50:00,272.92,273.04,272.57,272.84,10158.0,272.92,273.04,272.57,272.84,10158.0
2019-05-14 11:55:00,272.8,272.95,272.55,272.62,12103.0,272.8,272.95,272.55,272.62,12103.0
2019-05-14 12:00:00,272.6,273.24,272.55,273.24,9587.0,272.6,273.24,272.55,273.24,9587.0
2019-05-14 12:05:00,273.31,273.52,272.86,272.86,6688.0,273.31,273.52,272.86,272.86,6688.0
2019-05-14 12:10:00,272.92,273.28,272.87,273.11,10385.0,272.92,273.28,272.87,273.11,10385.0
2019-05-14 12:15:00,273.05,273.05,272.62,272.72,5651.0,273.05,273.05,272.62,272.72,5651.0
2019-05-14 12:20:00,272.79,273.1,272.79,272.97,9713.0,272.79,273.1,272.79,272.97,9713.0
2019-05-14 12:25:00,272.96,273.02,272.57,272.57,5949.0,272.96,273.02,272.57,272.57,5949.0
2019-05-14 12:30:00,272.6,272.94,272.44,272.92,5179.0,272.6,272.94,272.44,272.92,5179.0
2019-05-14 12:35:00,272.87,273.29,272.87,273.02,7285.0,272.87,273.29,272.87,273.02,7285.0
2019-05-14 12:40:00,273.07,273.4,273.07,273.17,5464.0,273.07,273.4,273.07,273.17,5464.0
2019-05-14 12:45:00,273.25,273.33,273.05,273.3,5121.0,273.25,273.33,273.05,273.3,5121.0
2019-05-14 12:50:00,273.34,273.34,272.94,273.13,5188.0,273.34,273.34,272.94,273.13,5188.0
2019-05-14 12:55:00,273.16,273.34,273.02,273.06,4847.0,273.16,273.34,273.02,273.06,4847.0
2019-05-14 13:00:00,273.06,273.47,273.06,273.44,4558.0,273.06,273.47,273.06,273.44,4558.0
2019-05-14 13:05:00,273.5,273.68,273.44,273.48,3195.0,273.5,273.68,273.44,273.48,3195.0
2019-05-14 13:10:00,273.65,273.8,273.59,273.59,4734.0,273.65,273.8,273.59,273.59,4734.0
2019-05-14 13:15:00,273.62,273.67,273.31,273.31,6042.0,273.62,273.67,273.31,273.31,6042.0
2019-05-14 13:20:00,273.31,273.85,273.31,273.8,21358.0,273.31,273.85,273.31,273.8,21358.0
2019-05-14 13:25:00,273.8,273.89,273.7,273.8,4189.0,273.8,273.89,273.7,273.8,4189.0
2019-05-14 13:30:00,273.77,274.02,273.76,273.94,7840.0,273.77,274.02,273.76,273.94,7840.0
2019-05-14 13:35:00,273.99,274.04,273.81,273.87,6823.0,273.99,274.04,273.81,273.87,6823.0
2019-05-14 13:40:00,273.92,274.15,273.9,273.96,4254.0,273.92,274.15,273.9,273.96,4254.0
2019-05-14 13:45:00,273.95,273.99,273.73,273.94,4947.0,273.95,273.99,273.73,273.94,4947.0
2019-05-14 13:50:00,273.93,274.03,273.87,273.91,5227.0,273.93,274.03,273.87,273.91,5227.0
2019-05-14 13:55:00,273.91,273.91,273.62,273.88,9536.0,273.91,273.91,273.62,273.88,9536.0
2019-05-14 14:00:00,273.91,273.95,273.46,273.51,4275.0,273.91,273.95,273.46,273.51,4275.0
2019-05-14 14:05:00,273.51,273.77,273.36,273.71,5612.0,273.51,273.77,273.36,273.71,5612.0
2019-05-14 14:10:00,273.62,273.66,273.5,273.62,6244.0,273.62,273.66,273.5,273.62,6244.0
2019-05-14 14:15:00,273.58,273.79,273.55,273.66,13453.0,273.58,273.79,273.55,273.66,13453.0
2019-05-14 14:20:00,273.79,274.03,273.73,273.86,9184.0,273.79,274.03,273.73,273.86,9184.0
2019-05-14 14:25:00,273.93,274.23,273.85,274.17,11061.0,273.93,274.23,273.85,274.17,11061.0
2019-05-14 14:30:00,274.16,274.16,273.78,274.05,5311.0,274.16,274.16,273.78,274.05,5311.0
2019-05-14 14:35:00,274.04,274.12,273.91,273.92,4521.0,274.04,274.12,273.91,273.92,4521.0
2019-05-14 14:40:00,273.97,274.0,273.74,273.99,5490.0,273.97,274.0,273.74,273.99,5490.0
2019-05-14 14:45:00,273.99,274.02,273.05,273.17,7115.0,273.99,274.02,273.05,273.17,7115.0
2019-05-14 14:50:00,273.15,273.25,272.77,272.83,7677.0,273.15,273.25,272.77,272.83,7677.0
2019-05-14 14:55:00,272.78,273.31,272.78,273.28,13708.0,272.78,273.31,272.78,273.28,13708.0
2019-05-14 15:00:00,273.22,273.24,272.95,273.24,7957.0,273.22,273.24,272.95,273.24,7957.0
2019-05-14 15:05:00,273.2,273.7,273.0,273.7,6356.0,273.2,273.7,273.0,273.7,6356.0
2019-05-14 15:10:00,273.66,273.67,273.38,273.54,9789.0,273.66,273.67,273.38,273.54,9789.0
2019-05-14 15:15:00,273.56,273.67,273.4,273.67,5849.0,273.56,273.67,273.4,273.67,5849.0
2019-05-14 15:20:00,273.71,273.84,273.48,273.58,12011.0,273.71,273.84,273.48,273.58,12011.0
2019-05-14 15:25:00,273.55,273.77,273.52,273.56,19010.0,273.55,273.77,273.52,273.56,19010.0
2019-05-14 15:30:00,273.49,273.49,272.45,272.75,17486.0,273.49,273.49,272.45,272.75,17486.0
2019-05-14 15:35:00,272.73,272.99,272.64,272.8,23481.0,272.73,272.99,272.64,272.8,23481.0
2019-05-14 15:40:00,272.75,273.01,272.6,272.6,19503.0,272.75,273.01,272.6,272.6,19503.0
2019-05-14 15:45:00,272.55,272.83,272.22,272.66,26090.0,272.55,272.83,272.22,272.66,26090.0
2019-05-14 15:50:00,272.67,272.73,272.13,272.61,34342.0,272.67,272.73,272.13,272.61,34342.0
2019-05-14 15:55:00,272.66,272.72,271.62,271.8,106324.0,272.66,272.72,271.62,271.8,106324.0
2019-05-15 09:30:00,269.82,271.28,269.5,270.73,61267.0,269.82,271.28,269.5,270.73,61267.0
2019-05-15 09:35:00,270.6,271.28,270.13,270.55,24932.0,270.6,271.28,270.13,270.55,24932.0
2019-05-15 09:40:00,270.73,271.18,270.01,270.78,35404.0,270.73,271.18,270.01,270.78,35404.0
2019-05-15 09:45:00,270.71,271.86,270.71,271.7,16240.0,270.71,271.86,270.71,271.7,16240.0
2019-05-15 09:50:00,271.63,272.48,271.52,271.92,27348.0,271.63,272.48,271.52,271.92,27348.0
2019-05-15 09:55:00,272.0,273.48,271.91,273.48,45773.0,272.0,273.48,271.91,273.48,45773.0
2019-05-15 10:00:00,273.4,274.16,273.1,273.64,27201.0,273.4,274.16,273.1,273.64,27201.0
2019-05-15 10:05:00,273.65,273.98,273.38,273.54,17385.0,273.65,273.98,273.38,273.54,17385.0
2019-05-15 10:10:00,273.59,274.59,273.18,274.56,27549.0,273.59,274.59,273.18,274.56,27549.0
2019-05-15 10:15:00,274.58,275.27,273.66,273.77,14316.0,274.58,275.27,273.66,273.77,14316.0
2019-05-15 10:20:00,273.66,273.88,273.2,273.7,9680.0,273.66,273.88,273.2,273.7,9680.0
2019-05-15 10:25:00,273.59,274.61,273.59,273.94,16206.0,273.59,274.61,273.59,273.94,16206.0
2019-05-15 10:30:00,274.07,274.36,273.82,274.11,13988.0,274.07,274.36,273.82,274.11,13988.0
2019-05-15 10:35:00,274.08,274.43,273.89,274.18,11309.0,274.08,274.43,273.89,274.18,11309.0
2019-05-15 10:40:00,274.22,274.77,274.22,274.45,26189.0,274.22,274.77,274.22,274.45,26189.0
2019-05-15 10:45:00,274.53,274.67,274.17,274.67,6025.0,274.53,274.67,274.17,274.67,6025.0
2019-05-15 10:50:00,274.66,274.9,274.42,274.58,10396.0,274.66,274.9,274.42,274.58,10396.0
2019-05-15 10:55:00,274.57,274.99,274.57,274.64,8636.0,274.57,274.99,274.57,274.64,8636.0
2019-05-15 11:00:00,274.71,274.71,273.91,274.2,12092.0,274.71,274.71,273.91,274.2,12092.0
2019-05-15 11:05:00,274.13,274.82,274.09,274.72,12143.0,274.13,274.82,274.09,274.72,12143.0
2019-05-15 11:10:00,274.67,275.18,274.67,275.09,6488.0,274.67,275.18,274.67,275.09,6488.0
2019-05-15 11:15:00,275.08,275.76,275.01,275.76,9660.0,275.08,275.76,275.01,275.76,9660.0
2019-05-15 11:20:00,275.68,275.8,275.41,275.61,15798.0,275.68,275.8,275.41,275.61,15798.0
2019-05-15 11:25:00,275.81,276.43,275.74,276.3,19723.0,275.81,276.43,275.74,276.3,19723.0
2019-05-15 11:30:00,276.35,276.5,275.91,276.24,18310.0,276.35,276.5,275.91,276.24,18310.0
2019-05-15 11:35:00,276.25,276.26,275.72,275.86,12869.0,276.25,276.26,275.72,275.86,12869.0
2019-05-15 11:40:00,275.82,276.31,275.77,276.3,26713.0,275.82,276.31,275.77,276.3,26713.0
2019-05-15 11:45:00,276.4,276.4,276.08,276.12,18685.0,276.4,276.4,276.08,276.12,18685.0
2019-05-15 11:50:00,276.14,276.65,276.09,276.36,17460.0,276.14,276.65,276.09,276.36,17460.0
2019-05-15 11:55:00,276.5,276.71,276.34,276.36,9821.0,276.5,276.71,276.34,276.36,9821.0
2019-05-15 12:00:00,276.39,276.6,276.29,276.52,8160.0,276.39,276.6,276.29,276.52,8160.0
2019-05-15 12:05:00,276.53,276.59,276.0,276.0,7180.0,276.53,276.59,276.0,276.0,7180.0
2019-05-15 12:10:00,276.05,276.09,275.8,275.86,9978.0,276.05,276.09,275.8,275.86,9978.0
2019-05-15 12:15:00,275.83,275.84,275.35,275.53,9491.0,275.83,275.84,275.35,275.53,9491.0
2019-05-15 12:20:00,275.56,275.92,275.54,275.9,23734.0,275.56,275.92,275.54,275.9,23734.0
2019-05-15 12:25:00,275.9,275.91,275.3,275.68,8504.0,275.9,275.91,275.3,275.68,8504.0
2019-05-15 12:30:00,275.73,276.12,275.6,276.08,8304.0,275.73,276.12,275.6,276.08,8304.0
2019-05-15 12:35:00,276.01,276.01,275.61,275.72,4400.0,276.01,276.01,275.61,275.72,4400.0
2019-05-15 12:40:00,275.78,276.16,275.78,275.89,11882.0,275.78,276.16,275.78,275.89,11882.0
2019-05-15 12:45:00,275.96,276.24,275.96,276.16,13238.0,275.96,276.24,275.96,276.16,13238.0
2019-05-15 12:50:00,276.18,276.18,275.6,275.6,4548.0,276.18,276.18,275.6,275.6,4548.0
2019-05-15 12:55:00,275.51,275.54,275.17,275.36,6609.0,275.51,275.54,275.17,275.36,6609.0
2019-05-15 13:00:00,275.36,275.61,275.28,275.56,6343.0,275.36,275.61,275.28,275.56,6343.0
2019-05-15 13:05:00,275.65,275.82,275.38,275.42,5047.0,275.65,275.82,275.38,275.42,5047.0
2019-05-15 13:10:00,275.39,275.44,275.21,275.31,4671.0,275.39,275.44,275.21,275.31,4671.0
2019-05-15 13:15:00,275.32,275.47,275.08,275.08,4555.0,275.32,275.47,275.08,275.08,4555.0
2019-05-15 13:20:00,275.16,275.43,275.12,275.36,5306.0,275.16,275.43,275.12,275.36,5306.0
2019-05-15 13:25:00,275.31,275.7,275.31,275.66,4300.0,275.31,275.7,275.31,275.66,4300.0
2019-05-15 13:30:00,275.72,276.03,275.72,276.0,6428.0,275.72,276.03,275.72,276.0,6428.0
2019-05-15 13:35:00,276.03,276.44,275.87,276.43,8297.0,276.03,276.44,275.87,276.43,8297.0
2019-05-15 13:40:00,276.37,276.46,275.84,275.94,5572.0,276.37,276.46,275.84,275.94,5572.0
2019-05-15 13:45:00,275.89,276.19,275.85,276.13,8119.0,275.89,276.19,275.85,276.13,8119.0
2019-05-15 13:50:00,276.05,276.05,275.87,276.03,4331.0,276.05,276.05,275.87,276.03,4331.0
2019-05-15 13:55:00,276.08,276.41,276.08,276.19,4310.0,276.08,276.41,276.08,276.19,4310.0
2019-05-15 14:00:00,276.23,276.26,276.14,276.18,3250.0,276.23,276.26,276.14,276.18,3250.0
2019-05-15 14:05:00,276.19,276.37,275.8,275.92,6350.0,276.19,276.37,275.8,275.92,6350.0
2019-05-15 14:10:00,275.92,276.24,275.92,276.22,5234.0,275.92,276.24,275.92,276.22,5234.0
2019-05-15 14:15:00,276.18,276.18,276.01,276.18,5068.0,276.18,276.18,276.01,276.18,5068.0
2019-05-15 14:20:00,276.19,276.36,276.19,276.36,3766.0,276.19,276.36,276.19,276.36,3766.0
2019-05-15 14:25:00,276.37,276.38,276.08,276.19,5290.0,276.37,276.38,276.08,276.19,5290.0
2019-05-15 14:30:00,276.22,276.3,276.04,276.25,7217.0,276.22,276.3,276.04,276.25,7217.0
2019-05-15 14:35:00,276.26,276.26,276.01,276.24,10098.0,276.26,276.26,276.01,276.24,10098.0
2019-05-15 14:40:00,276.21,276.27,275.99,276.09,11975.0,276.21,276.27,275.99,276.09,11975.0
2019-05-15 14:45:00,276.07,276.37,276.07,276.3,10358.0,276.07,276.37,276.07,276.3,10358.0
2019-05-15 14:50:00,276.3,276.43,276.06,276.09,14994.0,276.3,276.43,276.06,276.09,14994.0
2019-05-15 14:55:00,276.13,276.36,276.02,276.36,19316.0,276.13,276.36,276.02,276.36,19316.0
2019-05-15 15:00:00,276.33,276.49,276.11,276.36,15548.0,276.33,276.49,276.11,276.36,15548.0
2019-05-15 15:05:00,276.26,276.48,276.26,276.42,13356.0,276.26,276.48,276.26,276.42,13356.0
2019-05-15 15:10:00,276.41,276.62,276.3,276.41,13378.0,276.41,276.62,276.3,276.41,13378.0
2019-05-15 15:15:00,276.42,276.66,276.39,276.55,17642.0,276.42,276.66,276.39,276.55,17642.0
2019-05-15 15:20:00,276.58,276.85,276.46,276.76,18205.0,276.58,276.85,276.46,276.76,18205.0
2019-05-15 15:25:00,276.81,276.95,276.71,276.9,18184.0,276.81,276.95,276.71,276.9,18184.0
2019-05-15 15:30:00,276.89,276.94,276.38,276.62,25785.0,276.89,276.94,276.38,276.62,25785.0
2019-05-15 15:35:00,276.62,276.64,276.19,276.22,25294.0,276.62,276.64,276.19,276.22,25294.0
2019-05-15 15:40:00,276.23,276.35,276.09,276.31,23016.0,276.23,276.35,276.09,276.31,23016.0
2019-05-15 15:45:00,276.24,276.46,276.2,276.35,41865.0,276.24,276.46,276.2,276.35,41865.0
2019-05-15 15:50:00,276.39,276.78,276.37,276.54,49849.0,276.39,276.78,276.37,276.54,49849.0
2019-05-15 15:55:00,276.56,276.91,276.38,276.84,147331.0,276.56,276.91,276.38,276.84,147331.0
2019-05-16 09:30:00,278.35,280.0,278.35,279.24,116095.0,278.35,280.0,278.35,279.24,116095.0
2019-05-16 09:35:00,279.24,279.59,279.04,279.34,26953.0,279.24,279.59,279.04,279.34,26953.0
2019-05-16 09:40:00,279.47,279.5,278.8,279.21,26482.0,279.47,279.5,278.8,279.21,26482.0
2019-05-16 09:45:00,279.44,279.77,279.0,279.73,11425.0,279.44,279.77,279.0,279.73,11425.0
2019-05-16 09:50:00,279.84,281.51,279.83,281.37,42877.0,279.84,281.51,279.83,281.37,42877.0
2019-05-16 09:55:00,281.27,282.26,281.12,282.03,70049.0,281.27,282.26,281.12,282.03,70049.0
2019-05-16 10:00:00,282.25,282.54,281.88,281.98,47700.0,282.25,282.54,281.88,281.98,47700.0
2019-05-16 10:05:00,282.06,283.16,281.86,283.07,41512.0,282.06,283.16,281.86,283.07,41512.0
2019-05-16 10:10:00,283.03,283.68,283.0,283.44,28995.0,283.03,283.68,283.0,283.44,28995.0
2019-05-16 10:15:00,283.46,284.37,283.42,284.32,26051.0,283.46,284.37,283.42,284.32,26051.0
2019-05-16 10:20:00,284.28,284.39,283.66,284.21,24822.0,284.28,284.39,283.66,284.21,24822.0
2019-05-16 10:25:00,284.25,284.55,283.97,284.49,42726.0,284.25,284.55,283.97,284.49,42726.0
2019-05-16 10:30:00,284.53,284.92,284.44,284.69,26618.0,284.53,284.92,284.44,284.69,26618.0
2019-05-16 10:35:00,284.63,284.64,283.65,283.67,38526.0,284.63,284.64,283.65,283.67,38526.0
2019-05-16 10:40:00,283.75,284.01,283.06,283.83,34230.0,283.75,284.01,283.06,283.83,34230.0
2019-05-16 10:45:00,283.94,284.08,283.6,283.69,13922.0,283.94,284.08,283.6,283.69,13922.0
2019-05-16 10:50:00,283.66,284.0,283.61,283.88,11613.0,283.66,284.0,283.61,283.88,11613.0
2019-05-16 10:55:00,283.85,284.21,283.85,284.07,13560.0,283.85,284.21,283.85,284.07,13560.0
2019-05-16 11:00:00,284.06,284.63,284.06,284.49,10457.0,284.06,284.63,284.06,284.49,10457.0
2019-05-16 11:05:00,284.42,284.63,284.29,284.49,17449.0,284.42,284.63,284.29,284.49,17449.0
2019-05-16 11:10:00,284.49,284.93,284.39,284.72,16116.0,284.49,284.93,284.39,284.72,16116.0
2019-05-16 11:15:00,284.77,284.99,284.57,284.79,12262.0,284.77,284.99,284.57,284.79,12262.0
2019-05-16 11:20:00,284.94,285.15,284.75,284.99,27019.0,284.94,285.15,284.75,284.99,27019.0
2019-05-16 11:25:00,284.98,285.13,284.15,284.43,15281.0,284.98,285.13,284.15,284.43,15281.0
2019-05-16 11:30:00,284.4,284.58,284.05,284.45,10526.0,284.4,284.58,284.05,284.45,10526.0
2019-05-16 11:35:00,284.52,284.9,284.45,284.68,16482.0,284.52,284.9,284.45,284.68,16482.0
2019-05-16 11:40:00,284.64,285.15,284.63,285.09,7887.0,284.64,285.15,284.63,285.09,7887.0
2019-05-16 11:45:00,285.14,285.17,284.58,284.8,12355.0,285.14,285.17,284.58,284.8,12355.0
2019-05-16 11:50:00,284.67,284.88,284.42,284.44,12174.0,284.67,284.88,284.42,284.44,12174.0
2019-05-16 11:55:00,284.53,284.78,284.52,284.63,9540.0,284.53,284.78,284.52,284.63,9540.0
2019-05-16 12:00:00,284.57,284.8,284.55,284.8,7345.0,284.57,284.8,284.55,284.8,7345.0
2019-05-16 12:05:00,284.83,284.83,284.53,284.67,12105.0,284.83,284.83,284.53,284.67,12105.0
2019-05-16 12:10:00,284.69,284.96,284.51,284.95,11104.0,284.69,284.96,284.51,284.95,11104.0
2019-05-16 12:15:00,284.98,285.5,284.95,285.38,12956.0,284.98,285.5,284.95,285.38,12956.0
2019-05-16 12:20:00,285.42,285.44,284.95,284.97,15347.0,285.42,285.44,284.95,284.97,15347.0
2019-05-16 12:25:00,284.93,285.04,284.75,284.85,4451.0,284.93,285.04,284.75,284.85,4451.0
2019-05-16 12:30:00,284.86,285.0,284.71,284.93,10251.0,284.86,285.0,284.71,284.93,10251.0
2019-05-16 12:35:00,285.01,285.01,284.42,284.66,9355.0,285.01,285.01,284.42,284.66,9355.0
2019-05-16 12:40:00,284.63,284.65,284.22,284.42,14636.0,284.63,284.65,284.22,284.42,14636.0
2019-05-16 12:45:00,284.43,284.58,284.2,284.2,10917.0,284.43,284.58,284.2,284.2,10917.0
2019-05-16 12:50:00,284.19,284.33,284.06,284.28,12695.0,284.19,284.33,284.06,284.28,12695.0
2019-05-16 12:55:00,284.24,284.4,284.14,284.27,4648.0,284.24,284.4,284.14,284.27,4648.0
2019-05-16 13:00:00,284.31,284.6,284.1,284.22,15404.0,284.31,284.6,284.1,284.22,15404.0
2019-05-16 13:05:00,284.26,284.36,284.04,284.23,5578.0,284.26,284.36,284.04,284.23,5578.0
2019-05-16 13:10:00,284.24,284.59,284.24,284.44,10759.0,284.24,284.59,284.24,284.44,10759.0
2019-05-16 13:15:00,284.43,284.77,284.43,284.73,8983.0,284.43,284.77,284.43,284.73,8983.0
2019-05-16 13:20:00,284.77,284.81,284.61,284.62,14660.0,284.77,284.81,284.61,284.62,14660.0
2019-05-16 13:25:00,284.57,284.84,284.55,284.74,11110.0,284.57,284.84,284.55,284.74,11110.0
2019-05-16 13:30:00,284.74,284.76,284.5,284.61,7208.0,284.74,284.76,284.5,284.61,7208.0
2019-05-16 13:35:00,284.63,284.95,284.62,284.93,14826.0,284.63,284.95,284.62,284.93,14826.0
2019-05-16 13:40:00,284.94,285.04,284.68,284.72,15646.0,284.94,285.04,284.68,284.72,15646.0
2019-05-16 13:45:00,284.75,285.1,284.63,284.64,21697.0,284.75,285.1,284.63,284.64,21697.0
2019-05-16 13:50:00,284.63,284.86,284.49,284.76,13707.0,284.63,284.86,284.49,284.76,13707.0
2019-05-16 13:55:00,284.74,285.25,284.62,285.1,12838.0,284.74,285.25,284.62,285.1,12838.0
2019-05-16 14:00:00,285.04,285.26,284.91,284.92,13740.0,285.04,285.26,284.91,284.92,13740.0
2019-05-16 14:05:00,285.02,285.19,285.02,285.05,6932.0,285.02,285.19,285.02,285.05,6932.0
2019-05-16 14:10:00,284.9,284.96,284.68,284.88,7705.0,284.9,284.96,284.68,284.88,7705.0
2019-05-16 14:15:00,284.89,285.11,284.81,284.97,8044.0,284.89,285.11,284.81,284.97,8044.0
2019-05-16 14:20:00,285.02,285.22,284.85,285.19,6657.0,285.02,285.22,284.85,285.19,6657.0
2019-05-16 14:25:00,285.19,285.49,285.1,285.45,9978.0,285.19,285.49,285.1,285.45,9978.0
2019-05-16 14:30:00,285.5,285.55,285.3,285.37,6552.0,285.5,285.55,285.3,285.37,6552.0
2019-05-16 14:35:00,285.45,285.84,285.41,285.84,23810.0,285.45,285.84,285.41,285.84,23810.0
2019-05-16 14:40:00,285.79,285.87,285.48,285.64,13474.0,285.79,285.87,285.48,285.64,13474.0
2019-05-16 14:45:00,285.77,285.85,285.56,285.56,8525.0,285.77,285.85,285.56,285.56,8525.0
2019-05-16 14:50:00,285.6,285.68,285.04,285.06,9439.0,285.6,285.68,285.04,285.06,9439.0
2019-05-16 14:55:00,284.96,285.1,284.79,284.96,10820.0,284.96,285.1,284.79,284.96,10820.0
2019-05-16 15:00:00,284.94,284.94,284.65,284.78,8664.0,284.94,284.94,284.65,284.78,8664.0
2019-05-16 15:05:00,284.88,284.88,284.4,284.44,13997.0,284.88,284.88,284.4,284.44,13997.0
2019-05-16 15:10:00,284.46,284.56,284.28,284.44,14814.0,284.46,284.56,284.28,284.44,14814.0
2019-05-16 15:15:00,284.35,284.4,284.05,284.4,17873.0,284.35,284.4,284.05,284.4,17873.0
2019-05-16 15:20:00,284.44,284.6,284.34,284.5,8984.0,284.44,284.6,284.34,284.5,8984.0
2019-05-16 15:25:00,284.59,284.92,284.55,284.92,12458.0,284.59,284.92,284.55,284.92,12458.0
2019-05-16 15:30:00,284.85,284.85,284.15,284.5,28602.0,284.85,284.85,284.15,284.5,28602.0
2019-05-16 15:35:00,284.51,284.59,284.28,284.51,18899.0,284.51,284.59,284.28,284.51,18899.0
2019-05-16 15:40:00,284.48,284.51,284.15,284.29,17560.0,284.48,284.51,284.15,284.29,17560.0
2019-05-16 15:45:00,284.25,284.52,284.16,284.37,17792.0,284.25,284.52,284.16,284.37,17792.0
2019-05-16 15:50:00,284.38,284.39,283.92,284.33,37193.0,284.38,284.39,283.92,284.33,37193.0
2019-05-16 15:55:00,284.27,284.38,283.29,283.51,211204.0,284.27,284.38,283.29,283.51,211204.0
2019-05-17 09:30:00,281.68,282.48,281.0,281.57,124907.0,281.68,282.48,281.0,281.57,124907.0
2019-05-17 09:35:00,281.44,282.36,281.01,281.49,22725.0,281.44,282.36,281.01,281.49,22725.0
2019-05-17 09:40:00,281.48,282.32,281.1,281.25,26290.0,281.48,282.32,281.1,281.25,26290.0
2019-05-17 09:45:00,281.33,282.26,281.31,281.86,20723.0,281.33,282.26,281.31,281.86,20723.0
2019-05-17 09:50:00,281.79,281.79,280.55,280.9,32538.0,281.79,281.79,280.55,280.9,32538.0
2019-05-17 09:55:00,280.95,281.26,280.59,280.9,26725.0,280.95,281.26,280.59,280.9,26725.0
2019-05-17 10:00:00,280.92,281.55,280.63,280.82,28567.0,280.92,281.55,280.63,280.82,28567.0
2019-05-17 10:05:00,280.53,280.75,280.08,280.08,37124.0,280.53,280.75,280.08,280.08,37124.0
2019-05-17 10:10:00,280.17,280.23,279.06,279.23,30425.0,280.17,280.23,279.06,279.23,30425.0
2019-05-17 10:15:00,279.24,280.3,279.23,279.95,11734.0,279.24,280.3,279.23,279.95,11734.0
2019-05-17 10:20:00,280.02,281.07,280.02,281.07,4091.0,280.02,281.07,280.02,281.07,4091.0
2019-05-17 10:25:00,281.02,281.89,280.84,281.73,12664.0,281.02,281.89,280.84,281.73,12664.0
2019-05-17 10:30:00,281.66,282.0,281.41,281.83,11902.0,281.66,282.0,281.41,281.83,11902.0
2019-05-17 10:35:00,281.83,282.04,281.44,281.75,10536.0,281.83,282.04,281.44,281.75,10536.0
2019-05-17 10:40:00,281.87,282.71,281.87,282.32,13359.0,281.87,282.71,281.87,282.32,13359.0
2019-05-17 10:45:00,282.51,282.72,282.14,282.35,9429.0,282.51,282.72,282.14,282.35,9429.0
2019-05-17 10:50:00,282.55,283.5,282.52,283.38,7233.0,282.55,283.5,282.52,283.38,7233.0
2019-05-17 10:55:00,283.37,284.0,283.37,283.88,13578.0,283.37,284.0,283.37,283.88,13578.0
2019-05-17 11:00:00,283.92,284.37,283.91,283.94,18046.0,283.92,284.37,283.91,283.94,18046.0
2019-05-17 11:05:00,283.86,284.33,283.58,284.01,13701.0,283.86,284.33,283.58,284.01,13701.0
2019-05-17 11:10:00,284.16,284.42,284.11,284.22,5601.0,284.16,284.42,284.11,284.22,5601.0
2019-05-17 11:15:00,284.21,284.36,283.23,283.5,11351.0,284.21,284.36,283.23,283.5,11351.0
2019-05-17 11:20:00,283.55,283.55,283.12,283.26,5318.0,283.55,283.55,283.12,283.26,5318.0
2019-05-17 11:25:00,283.39,283.44,283.04,283.07,3981.0,283.39,283.44,283.04,283.07,3981.0
2019-05-17 11:30:00,283.15,283.3,282.63,282.65,4732.0,283.15,283.3,282.63,282.65,4732.0
2019-05-17 11:35:00,282.48,282.54,282.17,282.19,2427.0,282.48,282.54,282.17,282.19,2427.0
2019-05-17 11:40:00,282.12,282.12,281.45,281.75,7746.0,282.12,282.12,281.45,281.75,7746.0
2019-05-17 11:45:00,281.64,281.81,281.59,281.75,5845.0,281.64,281.81,281.59,281.75,5845.0
2019-05-17 11:50:00,281.65,281.89,281.25,281.7,7900.0,281.65,281.89,281.25,281.7,7900.0
2019-05-17 11:55:00,281.81,281.91,281.47,281.55,8592.0,281.81,281.91,281.47,281.55,8592.0
2019-05-17 12:00:00,281.51,281.7,280.75,280.97,21315.0,281.51,281.7,280.75,280.97,21315.0
2019-05-17 12:05:00,280.9,280.97,280.51,280.7,10406.0,280.9,280.97,280.51,280.7,10406.0
2019-05-17 12:10:00,280.64,280.89,280.49,280.49,8177.0,280.64,280.89,280.49,280.49,8177.0
2019-05-17 12:15:00,280.62,281.3,280.53,281.1,5179.0,280.62,281.3,280.53,281.1,5179.0
2019-05-17 12:20:00,281.22,281.32,280.92,280.93,5127.0,281.22,281.32,280.92,280.93,5127.0
2019-05-17 12:25:00,280.93,281.07,280.6,280.6,4843.0,280.93,281.07,280.6,280.6,4843.0
2019-05-17 12:30:00,280.56,280.56,280.28,280.37,4401.0,280.56,280.56,280.28,280.37,4401.0
2019-05-17 12:35:00,280.29,280.54,280.17,280.42,4227.0,280.29,280.54,280.17,280.42,4227.0
2019-05-17 12:40:00,280.46,281.01,280.46,280.85,8679.0,280.46,281.01,280.46,280.85,8679.0
2019-05-17 12:45:00,280.85,280.99,280.71,280.87,8685.0,280.85,280.99,280.71,280.87,8685.0
2019-05-17 12:50:00,280.83,281.24,280.72,281.22,8844.0,280.83,281.24,280.72,281.22,8844.0
2019-05-17 12:55:00,281.23,281.23,280.98,281.2,5566.0,281.23,281.23,280.98,281.2,5566.0
2019-05-17 13:00:00,281.07,281.49,281.07,281.16,4048.0,281.07,281.49,281.07,281.16,4048.0
2019-05-17 13:05:00,281.25,281.52,281.15,281.52,9663.0,281.25,281.52,281.15,281.52,9663.0
2019-05-17 13:10:00,281.56,281.68,281.43,281.52,3148.0,281.56,281.68,281.43,281.52,3148.0
2019-05-17 13:15:00,281.57,281.9,281.53,281.83,5891.0,281.57,281.9,281.53,281.83,5891.0
2019-05-17 13:20:00,281.86,282.21,281.82,281.84,2719.0,281.86,282.21,281.82,281.84,2719.0
2019-05-17 13:25:00,281.85,281.92,281.38,281.38,5965.0,281.85,281.92,281.38,281.38,5965.0
2019-05-17 13:30:00,281.43,281.66,281.03,281.66,8100.0,281.43,281.66,281.03,281.66,8100.0
2019-05-17 13:35:00,281.65,281.8,281.6,281.72,2879.0,281.65,281.8,281.6,281.72,2879.0
2019-05-17 13:40:00,281.72,281.9,281.37,281.49,4924.0,281.72,281.9,281.37,281.49,4924.0
2019-05-17 13:45:00,281.59,281.93,281.4,281.88,5770.0,281.59,281.93,281.4,281.88,5770.0
2019-05-17 13:50:00,281.76,281.98,281.64,281.77,5684.0,281.76,281.98,281.64,281.77,5684.0
2019-05-17 13:55:00,281.77,282.06,281.72,281.98,3596.0,281.77,282.06,281.72,281.98,3596.0
2019-05-17 14:00:00,282.04,282.3,281.94,282.07,3287.0,282.04,282.3,281.94,282.07,3287.0
2019-05-17 14:05:00,282.02,282.16,281.88,282.16,10755.0,282.02,282.16,281.88,282.16,10755.0
2019-05-17 14:10:00,281.98,281.98,281.67,281.75,3312.0,281.98,281.98,281.67,281.75,3312.0
2019-05-17 14:15:00,281.69,281.73,281.44,281.64,5341.0,281.69,281.73,281.44,281.64,5341.0
2019-05-17 14:20:00,281.52,281.9,281.48,281.8,3630.0,281.52,281.9,281.48,281.8,3630.0
2019-05-17 14:25:00,281.72,281.98,281.64,281.98,4468.0,281.72,281.98,281.64,281.98,4468.0
2019-05-17 14:30:00,282.03,282.03,281.72,281.88,4352.0,282.03,282.03,281.72,281.88,4352.0
2019-05-17 14:35:00,281.83,282.2,281.8,282.01,10052.0,281.83,282.2,281.8,282.01,10052.0
2019-05-17 14:40:00,282.01,282.27,281.82,282.27,4764.0,282.01,282.27,281.82,282.27,4764.0
2019-05-17 14:45:00,282.19,282.38,282.18,282.38,3153.0,282.19,282.38,282.18,282.38,3153.0
2019-05-17 14:50:00,282.45,282.6,282.31,282.42,6013.0,282.45,282.6,282.31,282.42,6013.0
2019-05-17 14:55:00,282.43,282.57,282.35,282.56,6667.0,282.43,282.57,282.35,282.56,6667.0
2019-05-17 15:00:00,282.44,282.54,281.23,281.34,11830.0,282.44,282.54,281.23,281.34,11830.0
2019-05-17 15:05:00,281.33,281.33,280.58,280.68,16488.0,281.33,281.33,280.58,280.68,16488.0
2019-05-17 15:10:00,280.6,280.76,280.39,280.53,12145.0,280.6,280.76,280.39,280.53,12145.0
2019-05-17 15:15:00,280.46,280.53,279.82,280.3,22703.0,280.46,280.53,279.82,280.3,22703.0
2019-05-17 15:20:00,280.24,280.67,280.07,280.49,7012.0,280.24,280.67,280.07,280.49,7012.0
2019-05-17 15:25:00,280.43,280.89,280.2,280.79,15160.0,280.43,280.89,280.2,280.79,15160.0
2019-05-17 15:30:00,280.58,280.72,280.13,280.46,11176.0,280.58,280.72,280.13,280.46,11176.0
2019-05-17 15:35:00,280.55,280.82,280.34,280.34,12813.0,280.55,280.82,280.34,280.34,12813.0
2019-05-17 15:40:00,280.28,280.89,279.97,280.61,18624.0,280.28,280.89,279.97,280.61,18624.0
2019-05-17 15:45:00,280.57,280.67,279.74,279.91,34139.0,280.57,280.67,279.74,279.91,34139.0
2019-05-17 15:50:00,279.9,280.42,279.79,280.04,29727.0,279.9,280.42,279.79,280.04,29727.0
2019-05-17 15:55:00,279.99,280.36,279.69,279.77,116089.0,279.99,280.36,279.69,279.77,116089.0
2019-05-20 09:30:00,276.1,277.89,275.51,276.25,48116.0,276.1,277.89,275.51,276.25,48116.0
2019-05-20 09:35:00,276.17,276.19,274.15,274.43,27474.0,276.17,276.19,274.15,274.43,27474.0
2019-05-20 09:40:00,274.34,274.58,273.77,274.1,17845.0,274.34,274.58,273.77,274.1,17845.0
2019-05-20 09:45:00,274.36,275.28,274.03,274.46,33404.0,274.36,275.28,274.03,274.46,33404.0
2019-05-20 09:50:00,274.19,274.44,273.4,274.44,40297.0,274.19,274.44,273.4,274.44,40297.0
2019-05-20 09:55:00,274.5,275.84,274.5,275.63,21602.0,274.5,275.84,274.5,275.63,21602.0
2019-05-20 10:00:00,275.52,275.61,274.0,274.75,21721.0,275.52,275.61,274.0,274.75,21721.0
2019-05-20 10:05:00,274.73,275.01,274.03,274.19,33787.0,274.73,275.01,274.03,274.19,33787.0
2019-05-20 10:10:00,274.22,274.47,273.65,274.33,28453.0,274.22,274.47,273.65,274.33,28453.0
2019-05-20 10:15:00,274.25,275.23,274.07,274.66,18464.0,274.25,275.23,274.07,274.66,18464.0
2019-05-20 10:20:00,274.66,275.5,274.62,275.16,25685.0,274.66,275.5,274.62,275.16,25685.0
2019-05-20 10:25:00,275.23,275.91,275.18,275.28,22889.0,275.23,275.91,275.18,275.28,22889.0
2019-05-20 10:30:00,275.28,275.9,274.97,275.8,21561.0,275.28,275.9,274.97,275.8,21561.0
2019-05-20 10:35:00,275.89,276.6,275.86,276.29,14404.0,275.89,276.6,275.86,276.29,14404.0
2019-05-20 10:40:00,276.15,276.61,275.52,275.52,8060.0,276.15,276.61,275.52,275.52,8060.0
2019-05-20 10:45:00,275.56,275.99,275.31,275.31,13199.0,275.56,275.99,275.31,275.31,13199.0
2019-05-20 10:50:00,275.35,275.92,275.1,275.74,16730.0,275.35,275.92,275.1,275.74,16730.0
2019-05-20 10:55:00,275.58,276.82,275.58,276.82,16164.0,275.58,276.82,275.58,276.82,16164.0
2019-05-20 11:00:00,276.81,277.02,276.0,276.18,14880.0,276.81,277.02,276.0,276.18,14880.0
2019-05-20 11:05:00,276.35,276.41,276.0,276.0,9105.0,276.35,276.41,276.0,276.0,9105.0
2019-05-20 11:10:00,276.14,276.51,276.07,276.24,5113.0,276.14,276.51,276.07,276.24,5113.0
2019-05-20 11:15:00,276.2,276.51,276.06,276.51,8921.0,276.2,276.51,276.06,276.51,8921.0
2019-05-20 11:20:00,276.41,276.5,276.11,276.42,12563.0,276.41,276.5,276.11,276.42,12563.0
2019-05-20 11:25:00,276.34,276.87,276.14,276.68,8561.0,276.34,276.87,276.14,276.68,8561.0
2019-05-20 11:30:00,276.7,277.04,276.5,276.61,12722.0,276.7,277.04,276.5,276.61,12722.0
2019-05-20 11:35:00,276.64,276.67,275.5,275.71,18065.0,276.64,276.67,275.5,275.71,18065.0
2019-05-20 11:40:00,275.7,275.96,275.5,275.93,11368.0,275.7,275.96,275.5,275.93,11368.0
2019-05-20 11:45:00,275.96,276.39,275.85,276.33,9512.0,275.96,276.39,275.85,276.33,9512.0
2019-05-20 11:50:00,276.2,276.46,275.8,275.82,14023.0,276.2,276.46,275.8,275.82,14023.0
2019-05-20 11:55:00,275.79,276.08,275.56,276.03,7282.0,275.79,276.08,275.56,276.03,7282.0
2019-05-20 12:00:00,275.97,276.55,275.7,276.5,11046.0,275.97,276.55,275.7,276.5,11046.0
2019-05-20 12:05:00,276.44,276.84,276.44,276.58,5848.0,276.44,276.84,276.44,276.58,5848.0
2019-05-20 12:10:00,276.6,277.08,276.6,276.96,7986.0,276.6,277.08,276.6,276.96,7986.0
2019-05-20 12:15:00,277.03,277.27,276.96,277.04,8121.0,277.03,277.27,276.96,277.04,8121.0
2019-05-20 12:20:00,276.93,277.13,276.85,277.08,6817.0,276.93,277.13,276.85,277.08,6817.0
2019-05-20 12:25:00,276.99,277.12,276.37,276.47,7321.0,276.99,277.12,276.37,276.47,7321.0
2019-05-20 12:30:00,276.42,276.51,275.81,276.25,7776.0,276.42,276.51,275.81,276.25,7776.0
2019-05-20 12:35:00,276.31,276.78,276.3,276.67,4720.0,276.31,276.78,276.3,276.67,4720.0
2019-05-20 12:40:00,276.51,276.68,276.39,276.44,5007.0,276.51,276.68,276.39,276.44,5007.0
2019-05-20 12:45:00,276.36,276.67,276.17,276.17,6150.0,276.36,276.67,276.17,276.17,6150.0
2019-05-20 12:50:00,276.22,276.31,275.67,275.79,6146.0,276.22,276.31,275.67,275.79,6146.0
2019-05-20 12:55:00,275.65,275.92,275.5,275.5,5029.0,275.65,275.92,275.5,275.5,5029.0
2019-05-20 13:00:00,275.42,275.81,275.29,275.51,8747.0,275.42,275.81,275.29,275.51,8747.0
2019-05-20 13:05:00,275.49,275.82,275.48,275.59,4814.0,275.49,275.82,275.48,275.59,4814.0
2019-05-20 13:10:00,275.65,276.09,275.61,275.94,7119.0,275.65,276.09,275.61,275.94,7119.0
2019-05-20 13:15:00,276.06,276.09,275.88,275.88,2056.0,276.06,276.09,275.88,275.88,2056.0
2019-05-20 13:20:00,275.84,276.04,275.57,275.82,6066.0,275.84,276.04,275.57,275.82,6066.0
2019-05-20 13:25:00,275.84,276.2,275.69,276.17,8865.0,275.84,276.2,275.69,276.17,8865.0
2019-05-20 13:30:00,276.13,276.38,275.98,276.07,7061.0,276.13,276.38,275.98,276.07,7061.0
2019-05-20 13:35:00,275.92,276.26,275.89,276.16,6248.0,275.92,276.26,275.89,276.16,6248.0
2019-05-20 13:40:00,276.1,276.25,276.04,276.04,4400.0,276.1,276.25,276.04,276.04,4400.0
2019-05-20 13:45:00,276.08,276.1,275.61,276.0,7210.0,276.08,276.1,275.61,276.0,7210.0
2019-05-20 13:50:00,276.01,276.04,275.56,275.63,6097.0,276.01,276.04,275.56,275.63,6097.0
2019-05-20 13:55:00,275.7,275.7,275.33,275.67,5485.0,275.7,275.7,275.33,275.67,5485.0
2019-05-20 14:00:00,275.58,275.72,275.22,275.31,7215.0,275.58,275.72,275.22,275.31,7215.0
2019-05-20 14:05:00,275.3,275.57,275.19,275.5,8289.0,275.3,275.57,275.19,275.5,8289.0
2019-05-20 14:10:00,275.5,275.95,275.5,275.65,8886.0,275.5,275.95,275.5,275.65,8886.0
2019-05-20 14:15:00,275.38,275.74,275.38,275.46,9840.0,275.38,275.74,275.38,275.46,9840.0
2019-05-20 14:20:00,275.49,275.7,275.38,275.53,12476.0,275.49,275.7,275.38,275.53,12476.0
2019-05-20 14:25:00,275.53,275.65,275.46,275.54,6079.0,275.53,275.65,275.46,275.54,6079.0
2019-05-20 14:30:00,275.62,275.73,275.42,275.61,5855.0,275.62,275.73,275.42,275.61,5855.0
2019-05-20 14:35:00,275.42,275.42,274.57,274.66,11865.0,275.42,275.42,274.57,274.66,11865.0
2019-05-20 14:40:00,274.69,274.86,274.64,274.66,10478.0,274.69,274.86,274.64,274.66,10478.0
2019-05-20 14:45:00,274.53,274.64,274.08,274.1,12867.0,274.53,274.64,274.08,274.1,12867.0
2019-05-20 14:50:00,274.15,274.56,274.14,274.49,13133.0,274.15,274.56,274.14,274.49,13133.0
2019-05-20 14:55:00,274.45,274.94,274.41,274.8,8039.0,274.45,274.94,274.41,274.8,8039.0
2019-05-20 15:00:00,274.8,274.96,274.4,274.57,10877.0,274.8,274.96,274.4,274.57,10877.0
2019-05-20 15:05:00,274.55,274.71,274.36,274.62,13979.0,274.55,274.71,274.36,274.62,13979.0
2019-05-20 15:10:00,274.61,274.65,274.14,274.5,14560.0,274.61,274.65,274.14,274.5,14560.0
2019-05-20 15:15:00,274.46,275.02,274.36,275.02,10769.0,274.46,275.02,274.36,275.02,10769.0
2019-05-20 15:20:00,274.94,275.35,274.88,275.16,13855.0,274.94,275.35,274.88,275.16,13855.0
2019-05-20 15:25:00,275.02,275.33,274.85,275.3,12629.0,275.02,275.33,274.85,275.3,12629.0
2019-05-20 15:30:00,275.28,275.59,275.11,275.48,20946.0,275.28,275.59,275.11,275.48,20946.0
2019-05-20 15:35:00,275.51,276.04,275.41,275.89,15033.0,275.51,276.04,275.41,275.89,15033.0
2019-05-20 15:40:00,275.96,276.05,275.61,275.73,19841.0,275.96,276.05,275.61,275.73,19841.0
2019-05-20 15:45:00,275.73,275.91,275.54,275.65,36762.0,275.73,275.91,275.54,275.65,36762.0
2019-05-20 15:50:00,275.65,275.81,275.35,275.81,37861.0,275.65,275.81,275.35,275.81,37861.0
2019-05-20 15:55:00,275.76,275.85,275.44,275.51,87793.0,275.76,275.85,275.44,275.51,87793.0
2019-05-21 09:30:00,278.21,279.96,278.15,279.66,44037.0,278.21,279.96,278.15,279.66,44037.0
2019-05-21 09:35:00,279.86,280.0,278.66,278.82,24758.0,279.86,280.0,278.66,278.82,24758.0
2019-05-21 09:40:00,278.83,279.89,278.83,279.42,21688.0,278.83,279.89,278.83,279.42,21688.0
2019-05-21 09:45:00,279.29,279.65,278.9,279.19,10739.0,279.29,279.65,278.9,279.19,10739.0
2019-05-21 09:50:00,279.32,279.35,278.3,278.3,13159.0,279.32,279.35,278.3,278.3,13159.0
2019-05-21 09:55:00,278.38,278.44,277.74,278.02,10630.0,278.38,278.44,277.74,278.02,10630.0
2019-05-21 10:00:00,278.01,278.74,277.88,278.44,11071.0,278.01,278.74,277.88,278.44,11071.0
2019-05-21 10:05:00,278.42,278.64,277.92,277.92,8863.0,278.42,278.64,277.92,277.92,8863.0
2019-05-21 10:10:00,278.04,278.21,277.18,277.49,9254.0,278.04,278.21,277.18,277.49,9254.0
2019-05-21 10:15:00,277.38,278.21,277.34,277.55,15254.0,277.38,278.21,277.34,277.55,15254.0
2019-05-21 10:20:00,277.7,277.94,277.52,277.52,10050.0,277.7,277.94,277.52,277.52,10050.0
2019-05-21 10:25:00,277.61,277.72,277.19,277.4,9879.0,277.61,277.72,277.19,277.4,9879.0
2019-05-21 10:30:00,277.58,278.18,277.16,277.96,8353.0,277.58,278.18,277.16,277.96,8353.0
2019-05-21 10:35:00,277.96,277.98,277.51,277.7,9628.0,277.96,277.98,277.51,277.7,9628.0
2019-05-21 10:40:00,277.8,278.21,277.47,278.21,10111.0,277.8,278.21,277.47,278.21,10111.0
2019-05-21 10:45:00,278.41,278.41,277.74,277.9,24338.0,278.41,278.41,277.74,277.9,24338.0
2019-05-21 10:50:00,278.0,278.51,277.78,278.51,8495.0,278.0,278.51,277.78,278.51,8495.0
2019-05-21 10:55:00,278.57,278.68,278.14,278.22,11675.0,278.57,278.68,278.14,278.22,11675.0
2019-05-21 11:00:00,278.3,278.48,277.79,277.82,7002.0,278.3,278.48,277.79,277.82,7002.0
2019-05-21 11:05:00,277.85,278.08,277.68,277.99,4682.0,277.85,278.08,277.68,277.99,4682.0
2019-05-21 11:10:00,278.08,278.32,277.76,277.84,7268.0,278.08,278.32,277.76,277.84,7268.0
2019-05-21 11:15:00,277.88,278.1,277.72,277.73,11078.0,277.88,278.1,277.72,277.73,11078.0
2019-05-21 11:20:00,277.86,277.88,277.32,277.67,9382.0,277.86,277.88,277.32,277.67,9382.0
2019-05-21 11:25:00,277.76,277.98,277.57,277.69,15013.0,277.76,277.98,277.57,277.69,15013.0
2019-05-21 11:30:00,277.62,277.73,277.37,277.43,9362.0,277.62,277.73,277.37,277.43,9362.0
2019-05-21 11:35:00,277.49,278.0,277.34,277.96,7131.0,277.49,278.0,277.34,277.96,7131.0
2019-05-21 11:40:00,277.96,277.96,277.65,277.9,6544.0,277.96,277.96,277.65,277.9,6544.0
2019-05-21 11:45:00,277.95,277.95,277.54,277.61,6993.0,277.95,277.95,277.54,277.61,6993.0
2019-05-21 11:50:00,277.55,277.63,277.04,277.3,7939.0,277.55,277.63,277.04,277.3,7939.0
2019-05-21 11:55:00,277.23,277.51,277.13,277.25,8559.0,277.23,277.51,277.13,277.25,8559.0
2019-05-21 12:00:00,277.29,277.87,277.24,277.28,11282.0,277.29,277.87,277.24,277.28,11282.0
2019-05-21 12:05:00,277.3,277.62,277.3,277.4,8305.0,277.3,277.62,277.3,277.4,8305.0
2019-05-21 12:10:00,277.4,277.78,277.4,277.78,3255.0,277.4,277.78,277.4,277.78,3255.0
2019-05-21 12:15:00,277.97,278.0,277.75,277.78,4715.0,277.97,278.0,277.75,277.78,4715.0
2019-05-21 12:20:00,277.78,277.98,277.78,277.86,3607.0,277.78,277.98,277.78,277.86,3607.0
2019-05-21 12:25:00,277.83,278.0,277.75,277.85,4635.0,277.83,278.0,277.75,277.85,4635.0
2019-05-21 12:30:00,277.8,277.94,277.78,277.81,2394.0,277.8,277.94,277.78,277.81,2394.0
2019-05-21 12:35:00,277.8,277.86,277.68,277.73,4304.0,277.8,277.86,277.68,277.73,4304.0
2019-05-21 12:40:00,277.72,278.0,277.72,278.0,3246.0,277.72,278.0,277.72,278.0,3246.0
2019-05-21 12:45:00,277.95,278.02,277.73,277.96,5440.0,277.95,278.02,277.73,277.96,5440.0
2019-05-21 12:50:00,277.97,278.06,277.85,278.02,6489.0,277.97,278.06,277.85,278.02,6489.0
2019-05-21 12:55:00,278.02,278.18,277.8,278.13,4393.0,278.02,278.18,277.8,278.13,4393.0
2019-05-21 13:00:00,278.18,278.23,277.99,278.11,3321.0,278.18,278.23,277.99,278.11,3321.0
2019-05-21 13:05:00,278.12,278.27,278.08,278.12,4241.0,278.12,278.27,278.08,278.12,4241.0
2019-05-21 13:10:00,278.17,278.4,278.17,278.39,3599.0,278.17,278.4,278.17,278.39,3599.0
2019-05-21 13:15:00,278.32,278.36,278.14,278.23,4864.0,278.32,278.36,278.14,278.23,4864.0
2019-05-21 13:20:00,278.22,278.55,278.22,278.41,3228.0,278.22,278.55,278.22,278.41,3228.0
2019-05-21 13:25:00,278.36,278.4,278.06,278.1,6053.0,278.36,278.4,278.06,278.1,6053.0
2019-05-21 13:30:00,278.11,278.27,277.98,278.2,2563.0,278.11,278.27,277.98,278.2,2563.0
2019-05-21 13:35:00,278.27,278.51,278.2,278.44,3996.0,278.27,278.51,278.2,278.44,3996.0
2019-05-21 13:40:00,278.43,278.68,278.38,278.68,3050.0,278.43,278.68,278.38,278.68,3050.0
2019-05-21 13:45:00,278.67,278.73,278.57,278.57,3158.0,278.67,278.73,278.57,278.57,3158.0
2019-05-21 13:50:00,278.58,278.76,278.56,278.76,6146.0,278.58,278.76,278.56,278.76,6146.0
2019-05-21 13:55:00,278.76,278.98,278.76,278.98,7598.0,278.76,278.98,278.76,278.98,7598.0
2019-05-21 14:00:00,278.94,278.95,278.77,278.79,3769.0,278.94,278.95,278.77,278.79,3769.0
2019-05-21 14:05:00,278.88,279.0,278.82,278.82,3880.0,278.88,279.0,278.82,278.82,3880.0
2019-05-21 14:10:00,278.83,278.92,278.66,278.7,5882.0,278.83,278.92,278.66,278.7,5882.0
2019-05-21 14:15:00,278.88,278.88,278.78,278.85,1900.0,278.88,278.88,278.78,278.85,1900.0
2019-05-21 14:20:00,278.86,278.87,278.72,278.76,4664.0,278.86,278.87,278.72,278.76,4664.0
2019-05-21 14:25:00,278.73,278.9,278.55,278.9,5514.0,278.73,278.9,278.55,278.9,5514.0
2019-05-21 14:30:00,278.88,279.0,278.73,278.81,5901.0,278.88,279.0,278.73,278.81,5901.0
2019-05-21 14:35:00,278.71,278.71,278.36,278.41,4799.0,278.71,278.71,278.36,278.41,4799.0
2019-05-21 14:40:00,278.39,278.8,278.39,278.78,4797.0,278.39,278.8,278.39,278.78,4797.0
2019-05-21 14:45:00,278.73,278.78,278.58,278.58,5791.0,278.73,278.78,278.58,278.58,5791.0
2019-05-21 14:50:00,278.54,278.73,278.2,278.29,6500.0,278.54,278.73,278.2,278.29,6500.0
2019-05-21 14:55:00,278.31,278.34,278.02,278.09,8223.0,278.31,278.34,278.02,278.09,8223.0
2019-05-21 15:00:00,278.03,278.11,277.95,277.99,6323.0,278.03,278.11,277.95,277.99,6323.0
2019-05-21 15:05:00,278.1,278.24,277.97,278.1,6429.0,278.1,278.24,277.97,278.1,6429.0
2019-05-21 15:10:00,278.08,278.13,277.93,278.06,6704.0,278.08,278.13,277.93,278.06,6704.0
2019-05-21 15:15:00,278.01,278.01,277.77,277.93,3186.0,278.01,278.01,277.77,277.93,3186.0
2019-05-21 15:20:00,277.88,277.94,277.74,277.9,5371.0,277.88,277.94,277.74,277.9,5371.0
2019-05-21 15:25:00,277.95,278.1,277.87,278.06,10713.0,277.95,278.1,277.87,278.06,10713.0
2019-05-21 15:30:00,278.01,278.48,278.01,278.48,10488.0,278.01,278.48,278.01,278.48,10488.0
2019-05-21 15:35:00,278.53,278.59,278.14,278.14,18771.0,278.53,278.59,278.14,278.14,18771.0
2019-05-21 15:40:00,278.14,278.23,277.63,277.64,27539.0,278.14,278.23,277.63,277.64,27539.0
2019-05-21 15:45:00,277.63,277.95,277.57,277.91,17374.0,277.63,277.95,277.57,277.91,17374.0
2019-05-21 15:50:00,277.88,277.99,277.65,277.79,16693.0,277.88,277.99,277.65,277.79,16693.0
2019-05-21 15:55:00,277.74,278.21,277.62,278.07,41827.0,277.74,278.21,277.62,278.07,41827.0
2019-05-22 09:30:00,277.39,278.88,277.25,278.37,37892.0,277.39,278.88,277.25,278.37,37892.0
2019-05-22 09:35:00,278.61,279.51,278.49,279.23,16390.0,278.61,279.51,278.49,279.23,16390.0
2019-05-22 09:40:00,279.19,279.68,278.89,279.44,22189.0,279.19,279.68,278.89,279.44,22189.0
2019-05-22 09:45:00,279.51,279.88,278.93,279.49,8112.0,279.51,279.88,278.93,279.49,8112.0
2019-05-22 09:50:00,279.29,280.25,279.21,279.97,20525.0,279.29,280.25,279.21,279.97,20525.0
2019-05-22 09:55:00,280.02,280.02,279.35,279.56,8727.0,280.02,280.02,279.35,279.56,8727.0
2019-05-22 10:00:00,279.7,279.77,278.88,278.88,16003.0,279.7,279.77,278.88,278.88,16003.0
2019-05-22 10:05:00,279.12,279.66,278.88,279.66,4345.0,279.12,279.66,278.88,279.66,4345.0
2019-05-22 10:10:00,279.85,280.0,279.58,279.99,5124.0,279.85,280.0,279.58,279.99,5124.0
2019-05-22 10:15:00,280.08,281.18,280.08,280.52,15709.0,280.08,281.18,280.08,280.52,15709.0
2019-05-22 10:20:00,280.49,280.72,280.24,280.49,8365.0,280.49,280.72,280.24,280.49,8365.0
2019-05-22 10:25:00,280.57,280.87,280.14,280.14,6673.0,280.57,280.87,280.14,280.14,6673.0
2019-05-22 10:30:00,280.25,280.45,279.88,280.0,3991.0,280.25,280.45,279.88,280.0,3991.0
2019-05-22 10:35:00,280.02,280.28,279.88,280.2,9584.0,280.02,280.28,279.88,280.2,9584.0
2019-05-22 10:40:00,280.17,280.48,279.98,280.45,3875.0,280.17,280.48,279.98,280.45,3875.0
2019-05-22 10:45:00,280.46,280.83,280.4,280.83,5273.0,280.46,280.83,280.4,280.83,5273.0
2019-05-22 10:50:00,280.84,281.12,280.83,280.92,16053.0,280.84,281.12,280.83,280.92,16053.0
2019-05-22 10:55:00,280.87,281.2,280.72,281.2,23467.0,280.87,281.2,280.72,281.2,23467.0
2019-05-22 11:00:00,281.2,281.21,280.69,280.77,19880.0,281.2,281.21,280.69,280.77,19880.0
2019-05-22 11:05:00,280.73,281.17,280.62,281.03,16165.0,280.73,281.17,280.62,281.03,16165.0
2019-05-22 11:10:00,281.03,281.8,281.03,281.8,13877.0,281.03,281.8,281.03,281.8,13877.0
2019-05-22 11:15:00,281.76,281.95,281.38,281.79,18395.0,281.76,281.95,281.38,281.79,18395.0
2019-05-22 11:20:00,281.7,281.7,281.06,281.15,19800.0,281.7,281.7,281.06,281.15,19800.0
2019-05-22 11:25:00,281.25,281.71,281.25,281.71,10843.0,281.25,281.71,281.25,281.71,10843.0
2019-05-22 11:30:00,281.69,282.0,281.43,281.56,17917.0,281.69,282.0,281.43,281.56,17917.0
2019-05-22 11:35:00,281.47,281.55,281.07,281.07,8093.0,281.47,281.55,281.07,281.07,8093.0
2019-05-22 11:40:00,281.06,281.4,281.03,281.14,6446.0,281.06,281.4,281.03,281.14,6446.0
2019-05-22 11:45:00,281.19,281.32,280.75,280.8,5331.0,281.19,281.32,280.75,280.8,5331.0
2019-05-22 11:50:00,280.85,281.04,280.55,280.75,6158.0,280.85,281.04,280.55,280.75,6158.0
2019-05-22 11:55:00,280.96,281.22,280.83,281.18,11936.0,280.96,281.22,280.83,281.18,11936.0
2019-05-22 12:00:00,281.2,281.56,281.08,281.22,11863.0,281.2,281.56,281.08,281.22,11863.0
2019-05-22 12:05:00,281.11,281.83,280.98,281.5,10943.0,281.11,281.83,280.98,281.5,10943.0
2019-05-22 12:10:00,281.47,281.97,281.28,281.28,7950.0,281.47,281.97,281.28,281.28,7950.0
2019-05-22 12:15:00,281.33,281.88,281.33,281.74,4160.0,281.33,281.88,281.33,281.74,4160.0
2019-05-22 12:20:00,281.77,281.92,281.77,281.78,4256.0,281.77,281.92,281.77,281.78,4256.0
2019-05-22 12:25:00,281.74,281.97,281.62,281.97,6483.0,281.74,281.97,281.62,281.97,6483.0
2019-05-22 12:30:00,281.88,281.92,281.41,281.54,8885.0,281.88,281.92,281.41,281.54,8885.0
2019-05-22 12:35:00,281.62,281.75,281.53,281.53,3859.0,281.62,281.75,281.53,281.53,3859.0
2019-05-22 12:40:00,281.54,281.8,281.51,281.56,7588.0,281.54,281.8,281.51,281.56,7588.0
2019-05-22 12:45:00,281.54,281.59,281.27,281.46,4569.0,281.54,281.59,281.27,281.46,4569.0
2019-05-22 12:50:00,281.47,281.79,281.44,281.71,7048.0,281.47,281.79,281.44,281.71,7048.0
2019-05-22 12:55:00,281.76,282.05,281.76,281.98,4999.0,281.76,282.05,281.76,281.98,4999.0
2019-05-22 13:00:00,281.86,282.05,281.78,281.95,3647.0,281.86,282.05,281.78,281.95,3647.0
2019-05-22 13:05:00,281.9,281.99,281.57,281.57,9310.0,281.9,281.99,281.57,281.57,9310.0
2019-05-22 13:10:00,281.53,281.55,281.3,281.55,4978.0,281.53,281.55,281.3,281.55,4978.0
2019-05-22 13:15:00,281.55,281.87,281.55,281.7,5816.0,281.55,281.87,281.55,281.7,5816.0
2019-05-22 13:20:00,281.7,281.79,281.33,281.47,14087.0,281.7,281.79,281.33,281.47,14087.0
2019-05-22 13:25:00,281.51,281.56,281.38,281.43,4108.0,281.51,281.56,281.38,281.43,4108.0
2019-05-22 13:30:00,281.38,281.59,281.08,281.42,7506.0,281.38,281.59,281.08,281.42,7506.0
2019-05-22 13:35:00,281.36,281.63,281.36,281.61,2300.0,281.36,281.63,281.36,281.61,2300.0
2019-05-22 13:40:00,281.69,282.1,281.66,282.01,8407.0,281.69,282.1,281.66,282.01,8407.0
2019-05-22 13:45:00,281.98,282.34,281.98,282.34,6771.0,281.98,282.34,281.98,282.34,6771.0
2019-05-22 13:50:00,282.35,282.54,282.31,282.46,11357.0,282.35,282.54,282.31,282.46,11357.0
2019-05-22 13:55:00,282.45,282.69,282.41,282.58,10889.0,282.45,282.69,282.41,282.58,10889.0
2019-05-22 14:00:00,282.56,282.6,281.8,281.8,13041.0,282.56,282.6,281.8,281.8,13041.0
2019-05-22 14:05:00,281.93,282.25,281.89,282.25,4600.0,281.93,282.25,281.89,282.25,4600.0
2019-05-22 14:10:00,282.3,282.3,282.02,282.05,4954.0,282.3,282.3,282.02,282.05,4954.0
2019-05-22 14:15:00,282.07,282.16,281.96,282.11,3632.0,282.07,282.16,281.96,282.11,3632.0
2019-05-22 14:20:00,282.18,282.42,282.1,282.37,10460.0,282.18,282.42,282.1,282.37,10460.0
2019-05-22 14:25:00,282.37,282.42,282.16,282.29,6069.0,282.37,282.42,282.16,282.29,6069.0
2019-05-22 14:30:00,282.33,282.65,282.33,282.48,8479.0,282.33,282.65,282.33,282.48,8479.0
2019-05-22 14:35:00,282.52,282.73,282.48,282.56,8609.0,282.52,282.73,282.48,282.56,8609.0
2019-05-22 14:40:00,282.59,282.68,282.37,282.54,7520.0,282.59,282.68,282.37,282.54,7520.0
2019-05-22 14:45:00,282.53,282.74,282.53,282.59,6278.0,282.53,282.74,282.53,282.59,6278.0
2019-05-22 14:50:00,282.62,282.66,282.12,282.14,7610.0,282.62,282.66,282.12,282.14,7610.0
2019-05-22 14:55:00,282.2,282.36,282.19,282.36,5600.0,282.2,282.36,282.19,282.36,5600.0
2019-05-22 15:00:00,282.36,282.48,282.03,282.04,7809.0,282.36,282.48,282.03,282.04,7809.0
2019-05-22 15:05:00,282.03,282.25,281.99,282.06,5137.0,282.03,282.25,281.99,282.06,5137.0
2019-05-22 15:10:00,282.17,282.35,282.09,282.19,11351.0,282.17,282.35,282.09,282.19,11351.0
2019-05-22 15:15:00,282.26,282.47,282.15,282.47,8104.0,282.26,282.47,282.15,282.47,8104.0
2019-05-22 15:20:00,282.41,282.53,282.33,282.44,6720.0,282.41,282.53,282.33,282.44,6720.0
2019-05-22 15:25:00,282.53,282.7,282.53,282.55,9113.0,282.53,282.7,282.53,282.55,9113.0
2019-05-22 15:30:00,282.55,282.55,282.21,282.3,13509.0,282.55,282.55,282.21,282.3,13509.0
2019-05-22 15:35:00,282.29,282.32,282.15,282.24,8083.0,282.29,282.32,282.15,282.24,8083.0
2019-05-22 15:40:00,282.18,282.39,282.06,282.35,9132.0,282.18,282.39,282.06,282.35,9132.0
2019-05-22 15:45:00,282.38,282.42,282.09,282.36,17078.0,282.38,282.42,282.09,282.36,17078.0
2019-05-22 15:50:00,282.38,282.47,282.08,282.27,16504.0,282.38,282.47,282.08,282.27,16504.0
2019-05-22 15:55:00,282.25,282.4,281.74,281.85,49386.0,282.25,282.4,281.74,281.85,49386.0
2019-05-23 09:30:00,278.29,278.43,277.1,277.71,59731.0,278.29,278.43,277.1,277.71,59731.0
2019-05-23 09:35:00,278.04,278.05,277.08,277.42,32550.0,278.04,278.05,277.08,277.42,32550.0
2019-05-23 09:40:00,277.31,277.32,276.39,276.77,23290.0,277.31,277.32,276.39,276.77,23290.0
2019-05-23 09:45:00,276.52,277.12,276.31,276.74,17927.0,276.52,277.12,276.31,276.74,17927.0
2019-05-23 09:50:00,276.65,276.65,275.73,276.09,41574.0,276.65,276.65,275.73,276.09,41574.0
2019-05-23 09:55:00,276.21,276.56,275.6,276.13,25860.0,276.21,276.56,275.6,276.13,25860.0
2019-05-23 10:00:00,275.92,276.58,275.71,276.0,18458.0,275.92,276.58,275.71,276.0,18458.0
2019-05-23 10:05:00,275.94,276.0,274.96,275.1,26565.0,275.94,276.0,274.96,275.1,26565.0
2019-05-23 10:10:00,275.04,275.56,274.76,275.0,15681.0,275.04,275.56,274.76,275.0,15681.0
2019-05-23 10:15:00,275.06,275.12,274.52,274.72,22650.0,275.06,275.12,274.52,274.72,22650.0
2019-05-23 10:20:00,274.77,274.91,274.19,274.81,20563.0,274.77,274.91,274.19,274.81,20563.0
2019-05-23 10:25:00,274.82,275.16,274.4,274.9,57849.0,274.82,275.16,274.4,274.9,57849.0
2019-05-23 10:30:00,274.81,275.18,274.68,275.09,34511.0,274.81,275.18,274.68,275.09,34511.0
2019-05-23 10:35:00,275.05,275.09,274.53,274.99,28273.0,275.05,275.09,274.53,274.99,28273.0
2019-05-23 10:40:00,275.13,275.23,274.51,274.75,17755.0,275.13,275.23,274.51,274.75,17755.0
2019-05-23 10:45:00,274.68,275.09,274.58,274.89,11411.0,274.68,275.09,274.58,274.89,11411.0
2019-05-23 10:50:00,275.03,275.63,274.81,275.49,18931.0,275.03,275.63,274.81,275.49,18931.0
2019-05-23 10:55:00,275.48,275.5,274.95,275.07,19707.0,275.48,275.5,274.95,275.07,19707.0
2019-05-23 11:00:00,275.09,275.11,274.18,274.32,23707.0,275.09,275.11,274.18,274.32,23707.0
2019-05-23 11:05:00,274.36,274.63,274.1,274.61,25806.0,274.36,274.63,274.1,274.61,25806.0
2019-05-23 11:10:00,274.58,274.72,274.0,274.0,16758.0,274.58,274.72,274.0,274.0,16758.0
2019-05-23 11:15:00,274.06,274.24,273.75,273.98,28109.0,274.06,274.24,273.75,273.98,28109.0
2019-05-23 11:20:00,273.99,274.49,273.7,274.15,37270.0,273.99,274.49,273.7,274.15,37270.0
2019-05-23 11:25:00,274.19,275.1,274.1,274.86,22400.0,274.19,275.1,274.1,274.86,22400.0
2019-05-23 11:30:00,274.73,274.92,274.51,274.55,6903.0,274.73,274.92,274.51,274.55,6903.0
2019-05-23 11:35:00,274.68,274.99,274.32,274.95,5879.0,274.68,274.99,274.32,274.95,5879.0
2019-05-23 11:40:00,274.79,274.87,274.48,274.76,7850.0,274.79,274.87,274.48,274.76,7850.0
2019-05-23 11:45:00,274.81,275.08,274.49,274.94,12239.0,274.81,275.08,274.49,274.94,12239.0
2019-05-23 11:50:00,274.89,275.5,274.13,274.13,15249.0,274.89,275.5,274.13,274.13,15249.0
2019-05-23 11:55:00,274.21,274.29,273.85,273.96,10928.0,274.21,274.29,273.85,273.96,10928.0
2019-05-23 12:00:00,273.84,274.26,273.83,274.26,6440.0,273.84,274.26,273.83,274.26,6440.0
2019-05-23 12:05:00,274.25,274.41,273.85,273.96,11864.0,274.25,274.41,273.85,273.96,11864.0
2019-05-23 12:10:00,273.89,273.95,273.64,273.69,5556.0,273.89,273.95,273.64,273.69,5556.0
2019-05-23 12:15:00,273.69,273.77,273.04,273.23,8952.0,273.69,273.77,273.04,273.23,8952.0
2019-05-23 12:20:00,273.16,273.19,272.2,272.31,28641.0,273.16,273.19,272.2,272.31,28641.0
2019-05-23 12:25:00,272.28,272.91,272.28,272.91,23747.0,272.28,272.91,272.28,272.91,23747.0
2019-05-23 12:30:00,272.88,272.99,272.5,272.69,10265.0,272.88,272.99,272.5,272.69,10265.0
2019-05-23 12:35:00,272.69,272.7,272.49,272.59,13623.0,272.69,272.7,272.49,272.59,13623.0
2019-05-23 12:40:00,272.54,272.96,272.44,272.63,23649.0,272.54,272.96,272.44,272.63,23649.0
2019-05-23 12:45:00,272.7,272.78,272.29,272.41,13189.0,272.7,272.78,272.29,272.41,13189.0
2019-05-23 12:50:00,272.28,272.34,271.69,271.86,15475.0,272.28,272.34,271.69,271.86,15475.0
2019-05-23 12:55:00,271.94,272.4,271.93,272.07,18549.0,271.94,272.4,271.93,272.07,18549.0
2019-05-23 13:00:00,272.07,272.33,271.78,272.3,16808.0,272.07,272.33,271.78,272.3,16808.0
2019-05-23 13:05:00,272.28,272.77,272.28,272.77,4878.0,272.28,272.77,272.28,272.77,4878.0
2019-05-23 13:10:00,272.74,272.98,272.69,272.81,11709.0,272.74,272.98,272.69,272.81,11709.0
2019-05-23 13:15:00,272.81,273.15,272.73,273.09,9077.0,272.81,273.15,272.73,273.09,9077.0
2019-05-23 13:20:00,273.0,273.2,272.8,273.16,5378.0,273.0,273.2,272.8,273.16,5378.0
2019-05-23 13:25:00,273.19,273.62,273.02,273.34,8146.0,273.19,273.62,273.02,273.34,8146.0
2019-05-23 13:30:00,273.33,273.67,273.33,273.55,7196.0,273.33,273.67,273.33,273.55,7196.0
2019-05-23 13:35:00,273.54,273.63,273.29,273.54,6346.0,273.54,273.63,273.29,273.54,6346.0
2019-05-23 13:40:00,273.66,273.83,273.5,273.82,6042.0,273.66,273.83,273.5,273.82,6042.0
2019-05-23 13:45:00,273.7,273.7,273.0,273.0,2673.0,273.7,273.7,273.0,273.0,2673.0
2019-05-23 13:50:00,272.85,273.0,272.64,272.67,5997.0,272.85,273.0,272.64,272.67,5997.0
2019-05-23 13:55:00,272.87,273.18,272.78,273.15,7154.0,272.87,273.18,272.78,273.15,7154.0
2019-05-23 14:00:00,273.08,273.31,272.75,272.86,11393.0,273.08,273.31,272.75,272.86,11393.0
2019-05-23 14:05:00,272.9,273.09,272.43,272.43,9376.0,272.9,273.09,272.43,272.43,9376.0
2019-05-23 14:10:00,272.46,272.65,272.14,272.65,11723.0,272.46,272.65,272.14,272.65,11723.0
2019-05-23 14:15:00,272.6,272.91,272.49,272.78,6959.0,272.6,272.91,272.49,272.78,6959.0
2019-05-23 14:20:00,272.78,273.5,272.78,273.5,11913.0,272.78,273.5,272.78,273.5,11913.0
2019-05-23 14:25:00,273.41,273.44,272.8,272.8,6529.0,273.41,273.44,272.8,272.8,6529.0
2019-05-23 14:30:00,272.87,273.12,272.84,273.0,15679.0,272.87,273.12,272.84,273.0,15679.0
2019-05-23 14:35:00,273.01,273.15,272.48,272.7,6766.0,273.01,273.15,272.48,272.7,6766.0
2019-05-23 14:40:00,272.75,272.84,272.53,272.74,8850.0,272.75,272.84,272.53,272.74,8850.0
2019-05-23 14:45:00,272.8,272.94,272.62,272.81,5148.0,272.8,272.94,272.62,272.81,5148.0
2019-05-23 14:50:00,272.85,273.0,272.73,272.89,8086.0,272.85,273.0,272.73,272.89,8086.0
2019-05-23 14:55:00,272.84,273.05,272.67,273.05,9158.0,272.84,273.05,272.67,273.05,9158.0
2019-05-23 15:00:00,272.95,273.06,272.58,272.77,6679.0,272.95,273.06,272.58,272.77,6679.0
2019-05-23 15:05:00,272.77,272.91,272.54,272.6,8178.0,272.77,272.91,272.54,272.6,8178.0
2019-05-23 15:10:00,272.65,272.82,272.55,272.71,12080.0,272.65,272.82,272.55,272.71,12080.0
2019-05-23 15:15:00,272.75,273.37,272.45,273.19,11283.0,272.75,273.37,272.45,273.19,11283.0
2019-05-23 15:20:00,273.23,274.07,273.21,273.8,12357.0,273.23,274.07,273.21,273.8,12357.0
2019-05-23 15:25:00,273.68,274.46,273.62,274.06,13692.0,273.68,274.46,273.62,274.06,13692.0
2019-05-23 15:30:00,274.05,274.52,273.93,274.16,14410.0,274.05,274.52,273.93,274.16,14410.0
2019-05-23 15:35:00,274.19,274.32,273.75,273.75,20165.0,274.19,274.32,273.75,273.75,20165.0
2019-05-23 15:40:00,273.76,273.8,273.18,273.21,19552.0,273.76,273.8,273.18,273.21,19552.0
2019-05-23 15:45:00,273.27,273.82,273.1,273.55,31669.0,273.27,273.82,273.1,273.55,31669.0
2019-05-23 15:50:00,273.53,274.4,273.39,274.33,40096.0,273.53,274.4,273.39,274.33,40096.0
2019-05-23 15:55:00,274.41,274.47,273.93,274.32,84900.0,274.41,274.47,273.93,274.32,84900.0
2019-05-24 09:30:00,273.79,277.48,273.54,275.58,94488.0,273.79,277.48,273.54,275.58,94488.0
2019-05-24 09:35:00,275.67,276.15,275.41,275.95,28989.0,275.67,276.15,275.41,275.95,28989.0
2019-05-24 09:40:00,275.94,277.22,275.47,276.71,47607.0,275.94,277.22,275.47,276.71,47607.0
2019-05-24 09:45:00,276.68,277.12,275.12,275.13,21517.0,276.68,277.12,275.12,275.13,21517.0
2019-05-24 09:50:00,275.12,275.39,274.7,275.03,25229.0,275.12,275.39,274.7,275.03,25229.0
2019-05-24 09:55:00,274.92,275.49,274.83,275.19,17853.0,274.92,275.49,274.83,275.19,17853.0
2019-05-24 10:00:00,275.06,275.54,274.79,275.01,41033.0,275.06,275.54,274.79,275.01,41033.0
2019-05-24 10:05:00,274.97,275.4,274.53,274.92,14083.0,274.97,275.4,274.53,274.92,14083.0
2019-05-24 10:10:00,274.94,275.38,274.79,274.89,15946.0,274.94,275.38,274.79,274.89,15946.0
2019-05-24 10:15:00,274.98,275.53,274.86,275.37,9479.0,274.98,275.53,274.86,275.37,9479.0
2019-05-24 10:20:00,275.36,275.4,275.09,275.11,16287.0,275.36,275.4,275.09,275.11,16287.0
2019-05-24 10:25:00,275.11,275.26,274.46,274.46,14331.0,275.11,275.26,274.46,274.46,14331.0
2019-05-24 10:30:00,274.66,274.99,274.28,274.71,26260.0,274.66,274.99,274.28,274.71,26260.0
2019-05-24 10:35:00,274.94,275.34,274.59,275.16,11629.0,274.94,275.34,274.59,275.16,11629.0
2019-05-24 10:40:00,275.25,275.25,274.41,274.52,12072.0,275.25,275.25,274.41,274.52,12072.0
2019-05-24 10:45:00,274.63,274.63,273.92,274.12,11715.0,274.63,274.63,273.92,274.12,11715.0
2019-05-24 10:50:00,274.07,274.41,273.58,273.69,22412.0,274.07,274.41,273.58,273.69,22412.0
2019-05-24 10:55:00,273.69,274.33,273.69,274.17,15989.0,273.69,274.33,273.69,274.17,15989.0
2019-05-24 11:00:00,274.07,274.68,274.07,274.46,7833.0,274.07,274.68,274.07,274.46,7833.0
2019-05-24 11:05:00,274.54,274.68,274.12,274.17,5452.0,274.54,274.68,274.12,274.17,5452.0
2019-05-24 11:10:00,274.36,274.53,274.07,274.53,5520.0,274.36,274.53,274.07,274.53,5520.0
2019-05-24 11:15:00,274.5,274.7,274.26,274.55,20742.0,274.5,274.7,274.26,274.55,20742.0
2019-05-24 11:20:00,274.52,275.06,274.49,274.85,16895.0,274.52,275.06,274.49,274.85,16895.0
2019-05-24 11:25:00,274.85,274.98,274.69,274.96,12401.0,274.85,274.98,274.69,274.96,12401.0
2019-05-24 11:30:00,275.02,275.26,274.94,275.16,11041.0,275.02,275.26,274.94,275.16,11041.0
2019-05-24 11:35:00,275.2,275.7,275.15,275.6,18728.0,275.2,275.7,275.15,275.6,18728.0
2019-05-24 11:40:00,275.53,275.69,275.41,275.48,18129.0,275.53,275.69,275.41,275.48,18129.0
2019-05-24 11:45:00,275.58,275.6,275.21,275.39,8925.0,275.58,275.6,275.21,275.39,8925.0
2019-05-24 11:50:00,275.41,275.51,275.2,275.27,7130.0,275.41,275.51,275.2,275.27,7130.0
2019-05-24 11:55:00,275.29,275.59,275.15,275.35,7531.0,275.29,275.59,275.15,275.35,7531.0
2019-05-24 12:00:00,275.3,275.66,275.09,275.57,15288.0,275.3,275.66,275.09,275.57,15288.0
2019-05-24 12:05:00,275.59,275.63,275.34,275.63,6388.0,275.59,275.63,275.34,275.63,6388.0
2019-05-24 12:10:00,275.65,275.68,275.34,275.42,6510.0,275.65,275.68,275.34,275.42,6510.0
2019-05-24 12:15:00,275.44,275.44,275.06,275.31,8713.0,275.44,275.44,275.06,275.31,8713.0
2019-05-24 12:20:00,275.24,275.64,275.24,275.64,7306.0,275.24,275.64,275.24,275.64,7306.0
2019-05-24 12:25:00,275.57,276.13,275.57,275.94,11668.0,275.57,276.13,275.57,275.94,11668.0
2019-05-24 12:30:00,275.98,276.3,275.98,276.17,5204.0,275.98,276.3,275.98,276.17,5204.0
2019-05-24 12:35:00,276.15,276.35,276.07,276.33,8540.0,276.15,276.35,276.07,276.33,8540.0
2019-05-24 12:40:00,276.34,276.43,276.06,276.33,4630.0,276.34,276.43,276.06,276.33,4630.0
2019-05-24 12:45:00,276.34,276.45,276.0,276.0,2313.0,276.34,276.45,276.0,276.0,2313.0
2019-05-24 12:50:00,275.89,276.3,275.82,276.24,4610.0,275.89,276.3,275.82,276.24,4610.0
2019-05-24 12:55:00,276.24,276.62,276.14,276.62,5510.0,276.24,276.62,276.14,276.62,5510.0
2019-05-24 13:00:00,276.66,276.81,276.03,276.03,10166.0,276.66,276.81,276.03,276.03,10166.0
2019-05-24 13:05:00,276.04,276.04,275.7,275.9,10953.0,276.04,276.04,275.7,275.9,10953.0
2019-05-24 13:10:00,275.83,275.9,275.65,275.83,5783.0,275.83,275.9,275.65,275.83,5783.0
2019-05-24 13:15:00,275.77,275.82,275.66,275.72,7313.0,275.77,275.82,275.66,275.72,7313.0
2019-05-24 13:20:00,275.67,275.91,275.57,275.65,5458.0,275.67,275.91,275.57,275.65,5458.0
2019-05-24 13:25:00,275.62,275.72,275.46,275.62,8182.0,275.62,275.72,275.46,275.62,8182.0
2019-05-24 13:30:00,275.6,275.65,275.27,275.43,8199.0,275.6,275.65,275.27,275.43,8199.0
2019-05-24 13:35:00,275.36,275.5,275.24,275.46,3710.0,275.36,275.5,275.24,275.46,3710.0
2019-05-24 13:40:00,275.5,275.75,275.5,275.7,5094.0,275.5,275.75,275.5,275.7,5094.0
2019-05-24 13:45:00,275.8,275.92,275.77,275.82,5251.0,275.8,275.92,275.77,275.82,5251.0
2019-05-24 13:50:00,275.78,276.14,275.77,275.93,4638.0,275.78,276.14,275.77,275.93,4638.0
2019-05-24 13:55:00,275.82,275.82,275.4,275.5,5310.0,275.82,275.82,275.4,275.5,5310.0
2019-05-24 14:00:00,275.53,275.57,275.27,275.32,6106.0,275.53,275.57,275.27,275.32,6106.0
2019-05-24 14:05:00,275.28,275.4,275.1,275.39,8846.0,275.28,275.4,275.1,275.39,8846.0
2019-05-24 14:10:00,275.29,275.42,275.1,275.12,9069.0,275.29,275.42,275.1,275.12,9069.0
2019-05-24 14:15:00,275.08,275.46,275.01,275.36,6531.0,275.08,275.46,275.01,275.36,6531.0
2019-05-24 14:20:00,275.41,275.55,275.35,275.55,7403.0,275.41,275.55,275.35,275.55,7403.0
2019-05-24 14:25:00,275.42,275.53,275.33,275.43,7669.0,275.42,275.53,275.33,275.43,7669.0
2019-05-24 14:30:00,275.44,275.66,275.4,275.53,5883.0,275.44,275.66,275.4,275.53,5883.0
2019-05-24 14:35:00,275.51,275.6,275.36,275.44,6999.0,275.51,275.6,275.36,275.44,6999.0
2019-05-24 14:40:00,275.41,275.63,275.41,275.54,5427.0,275.41,275.63,275.41,275.54,5427.0
2019-05-24 14:45:00,275.55,275.62,275.35,275.38,6549.0,275.55,275.62,275.35,275.38,6549.0
2019-05-24 14:50:00,275.36,275.48,275.13,275.44,8363.0,275.36,275.48,275.13,275.44,8363.0
2019-05-24 14:55:00,275.47,275.59,275.37,275.59,6701.0,275.47,275.59,275.37,275.59,6701.0
2019-05-24 15:00:00,275.53,275.82,275.39,275.77,6004.0,275.53,275.82,275.39,275.77,6004.0
2019-05-24 15:05:00,275.79,276.0,275.79,275.93,5611.0,275.79,276.0,275.79,275.93,5611.0
2019-05-24 15:10:00,276.04,276.08,275.88,275.94,8459.0,276.04,276.08,275.88,275.94,8459.0
2019-05-24 15:15:00,275.96,275.96,275.57,275.6,7267.0,275.96,275.96,275.57,275.6,7267.0
2019-05-24 15:20:00,275.57,275.75,275.43,275.66,6011.0,275.57,275.75,275.43,275.66,6011.0
2019-05-24 15:25:00,275.66,275.86,275.63,275.78,8666.0,275.66,275.86,275.63,275.78,8666.0
2019-05-24 15:30:00,275.74,275.75,275.47,275.57,10943.0,275.74,275.75,275.47,275.57,10943.0
2019-05-24 15:35:00,275.6,275.84,275.6,275.67,9217.0,275.6,275.84,275.6,275.67,9217.0
2019-05-24 15:40:00,275.64,275.67,275.45,275.5,10550.0,275.64,275.67,275.45,275.5,10550.0
2019-05-24 15:45:00,275.48,275.56,274.97,275.03,27173.0,275.48,275.56,274.97,275.03,27173.0
2019-05-24 15:50:00,275.06,275.18,274.66,274.77,40648.0,275.06,275.18,274.66,274.77,40648.0
2019-05-24 15:55:00,274.68,275.02,274.43,274.68,90383.0,274.68,275.02,274.43,274.68,90383.0
2019-05-28 09:30:00,276.49,278.6,275.37,278.49,45486.0,276.49,278.6,275.37,278.49,45486.0
2019-05-28 09:35:00,278.76,279.94,278.65,279.36,17781.0,278.76,279.94,278.65,279.36,17781.0
2019-05-28 09:40:00,279.29,279.75,278.89,279.75,12145.0,279.29,279.75,278.89,279.75,12145.0
2019-05-28 09:45:00,279.7,280.44,279.68,280.44,42839.0,279.7,280.44,279.68,280.44,42839.0
2019-05-28 09:50:00,280.44,280.49,280.08,280.49,18511.0,280.44,280.49,280.08,280.49,18511.0
2019-05-28 09:55:00,280.42,280.97,280.08,280.97,25311.0,280.42,280.97,280.08,280.97,25311.0
2019-05-28 10:00:00,280.97,281.17,280.41,280.85,22394.0,280.97,281.17,280.41,280.85,22394.0
2019-05-28 10:05:00,280.74,281.33,280.29,280.4,13859.0,280.74,281.33,280.29,280.4,13859.0
2019-05-28 10:10:00,280.55,281.02,280.38,280.47,26005.0,280.55,281.02,280.38,280.47,26005.0
2019-05-28 10:15:00,280.51,280.8,280.17,280.17,17132.0,280.51,280.8,280.17,280.17,17132.0
2019-05-28 10:20:00,280.0,280.31,279.63,279.93,32245.0,280.0,280.31,279.63,279.93,32245.0
2019-05-28 10:25:00,280.0,280.3,279.81,279.98,32043.0,280.0,280.3,279.81,279.98,32043.0
2019-05-28 10:30:00,279.95,280.05,279.27,279.57,24307.0,279.95,280.05,279.27,279.57,24307.0
2019-05-28 10:35:00,279.43,279.62,279.2,279.42,8184.0,279.43,279.62,279.2,279.42,8184.0
2019-05-28 10:40:00,279.6,280.16,279.52,279.8,9783.0,279.6,280.16,279.52,279.8,9783.0
2019-05-28 10:45:00,279.7,279.94,279.5,279.72,6861.0,279.7,279.94,279.5,279.72,6861.0
2019-05-28 10:50:00,279.72,279.87,279.32,279.4,9176.0,279.72,279.87,279.32,279.4,9176.0
2019-05-28 10:55:00,279.18,279.58,279.07,279.29,12462.0,279.18,279.58,279.07,279.29,12462.0
2019-05-28 11:00:00,279.24,280.2,279.24,280.01,15428.0,279.24,280.2,279.24,280.01,15428.0
2019-05-28 11:05:00,280.0,280.4,279.86,280.2,11927.0,280.0,280.4,279.86,280.2,11927.0
2019-05-28 11:10:00,280.3,280.45,280.05,280.18,17197.0,280.3,280.45,280.05,280.18,17197.0
2019-05-28 11:15:00,280.19,280.35,279.82,279.82,25788.0,280.19,280.35,279.82,279.82,25788.0
2019-05-28 11:20:00,279.83,279.83,279.41,279.75,9329.0,279.83,279.83,279.41,279.75,9329.0
2019-05-28 11:25:00,279.75,279.98,279.68,279.98,9282.0,279.75,279.98,279.68,279.98,9282.0
2019-05-28 11:30:00,279.93,280.15,279.66,280.06,23958.0,279.93,280.15,279.66,280.06,23958.0
2019-05-28 11:35:00,280.0,280.2,279.93,280.1,7679.0,280.0,280.2,279.93,280.1,7679.0
2019-05-28 11:40:00,280.09,280.19,279.96,280.17,11090.0,280.09,280.19,279.96,280.17,11090.0
2019-05-28 11:45:00,280.13,280.33,280.0,280.01,10598.0,280.13,280.33,280.0,280.01,10598.0
2019-05-28 11:50:00,280.02,280.08,279.78,280.07,11492.0,280.02,280.08,279.78,280.07,11492.0
2019-05-28 11:55:00,280.01,280.46,280.01,280.35,7306.0,280.01,280.46,280.01,280.35,7306.0
2019-05-28 12:00:00,280.36,280.68,280.33,280.55,9709.0,280.36,280.68,280.33,280.55,9709.0
2019-05-28 12:05:00,280.57,281.08,280.57,280.85,15682.0,280.57,281.08,280.57,280.85,15682.0
2019-05-28 12:10:00,280.88,281.21,280.53,280.91,20287.0,280.88,281.21,280.53,280.91,20287.0
2019-05-28 12:15:00,280.89,281.17,280.83,281.13,14724.0,280.89,281.17,280.83,281.13,14724.0
2019-05-28 12:20:00,281.11,281.32,281.1,281.25,14017.0,281.11,281.32,281.1,281.25,14017.0
2019-05-28 12:25:00,281.25,281.45,281.02,281.24,7205.0,281.25,281.45,281.02,281.24,7205.0
2019-05-28 12:30:00,281.28,281.4,281.11,281.32,4679.0,281.28,281.4,281.11,281.32,4679.0
2019-05-28 12:35:00,281.29,281.29,281.06,281.29,5372.0,281.29,281.29,281.06,281.29,5372.0
2019-05-28 12:40:00,281.23,281.29,281.0,281.0,9076.0,281.23,281.29,281.0,281.0,9076.0
2019-05-28 12:45:00,281.08,281.34,280.97,281.18,4344.0,281.08,281.34,280.97,281.18,4344.0
2019-05-28 12:50:00,281.15,281.18,280.96,280.96,6821.0,281.15,281.18,280.96,280.96,6821.0
2019-05-28 12:55:00,281.03,281.15,280.84,280.92,6112.0,281.03,281.15,280.84,280.92,6112.0
2019-05-28 13:00:00,280.89,280.92,280.47,280.47,4211.0,280.89,280.92,280.47,280.47,4211.0
2019-05-28 13:05:00,280.41,280.45,280.27,280.36,2979.0,280.41,280.45,280.27,280.36,2979.0
2019-05-28 13:10:00,280.38,280.51,280.29,280.39,3593.0,280.38,280.51,280.29,280.39,3593.0
2019-05-28 13:15:00,280.36,280.48,280.1,280.1,5929.0,280.36,280.48,280.1,280.1,5929.0
2019-05-28 13:20:00,280.18,280.34,280.16,280.32,2000.0,280.18,280.34,280.16,280.32,2000.0
2019-05-28 13:25:00,280.32,280.33,279.84,279.84,11170.0,280.32,280.33,279.84,279.84,11170.0
2019-05-28 13:30:00,279.76,279.93,279.59,279.77,5376.0,279.76,279.93,279.59,279.77,5376.0
2019-05-28 13:35:00,279.68,279.85,279.57,279.7,4884.0,279.68,279.85,279.57,279.7,4884.0
2019-05-28 13:40:00,279.75,279.93,279.72,279.72,4068.0,279.75,279.93,279.72,279.72,4068.0
2019-05-28 13:45:00,279.69,279.86,279.69,279.71,2200.0,279.69,279.86,279.69,279.71,2200.0
2019-05-28 13:50:00,279.67,279.8,279.45,279.45,3455.0,279.67,279.8,279.45,279.45,3455.0
2019-05-28 13:55:00,279.5,279.58,279.4,279.44,4013.0,279.5,279.58,279.4,279.44,4013.0
2019-05-28 14:00:00,279.42,279.42,279.02,279.07,5809.0,279.42,279.42,279.02,279.07,5809.0
2019-05-28 14:05:00,279.13,279.42,279.1,279.18,5683.0,279.13,279.42,279.1,279.18,5683.0
2019-05-28 14:10:00,279.15,279.17,278.87,279.0,6989.0,279.15,279.17,278.87,279.0,6989.0
2019-05-28 14:15:00,279.01,279.09,278.8,278.8,4250.0,279.01,279.09,278.8,278.8,4250.0
2019-05-28 14:20:00,278.78,278.87,278.52,278.62,4568.0,278.78,278.87,278.52,278.62,4568.0
2019-05-28 14:25:00,278.6,278.6,278.17,278.2,6730.0,278.6,278.6,278.17,278.2,6730.0
2019-05-28 14:30:00,278.1,278.52,278.02,278.43,9036.0,278.1,278.52,278.02,278.43,9036.0
2019-05-28 14:35:00,278.44,278.48,278.21,278.22,9731.0,278.44,278.48,278.21,278.22,9731.0
2019-05-28 14:40:00,278.16,278.2,277.54,277.71,7515.0,278.16,278.2,277.54,277.71,7515.0
2019-05-28 14:45:00,277.76,277.76,277.39,277.53,16514.0,277.76,277.76,277.39,277.53,16514.0
2019-05-28 14:50:00,277.43,277.43,277.09,277.17,10075.0,277.43,277.43,277.09,277.17,10075.0
2019-05-28 14:55:00,277.13,277.41,277.01,277.25,11537.0,277.13,277.41,277.01,277.25,11537.0
2019-05-28 15:00:00,277.2,277.2,276.6,276.63,11910.0,277.2,277.2,276.6,276.63,11910.0
2019-05-28 15:05:00,276.65,276.91,276.61,276.63,9601.0,276.65,276.91,276.61,276.63,9601.0
2019-05-28 15:10:00,276.63,276.63,276.24,276.55,12270.0,276.63,276.63,276.24,276.55,12270.0
2019-05-28 15:15:00,276.53,276.99,276.53,276.9,13257.0,276.53,276.99,276.53,276.9,13257.0
2019-05-28 15:20:00,276.92,277.25,276.76,277.1,9594.0,276.92,277.25,276.76,277.1,9594.0
2019-05-28 15:25:00,277.13,277.17,276.73,276.74,10517.0,277.13,277.17,276.73,276.74,10517.0
2019-05-28 15:30:00,276.81,277.25,276.75,276.9,23272.0,276.81,277.25,276.75,276.9,23272.0
2019-05-28 15:35:00,276.81,277.33,276.69,277.19,17807.0,276.81,277.33,276.69,277.19,17807.0
2019-05-28 15:40:00,277.14,277.21,276.62,276.91,31122.0,277.14,277.21,276.62,276.91,31122.0
2019-05-28 15:45:00,276.99,277.95,276.82,277.63,46198.0,276.99,277.95,276.82,277.63,46198.0
2019-05-28 15:50:00,277.71,278.78,277.71,278.56,46245.0,277.71,278.78,277.71,278.56,46245.0
2019-05-28 15:55:00,278.67,279.21,278.26,278.28,135355.0,278.67,279.21,278.26,278.28,135355.0
2019-05-29 09:30:00,275.2,275.44,274.0,275.15,73412.0,275.2,275.44,274.0,275.15,73412.0
2019-05-29 09:35:00,275.44,275.68,273.89,273.89,41214.0,275.44,275.68,273.89,273.89,41214.0
2019-05-29 09:40:00,273.82,275.22,273.65,275.04,22556.0,273.82,275.22,273.65,275.04,22556.0
2019-05-29 09:45:00,275.11,275.51,274.53,274.73,9614.0,275.11,275.51,274.53,274.73,9614.0
2019-05-29 09:50:00,274.81,275.28,274.52,274.84,18368.0,274.81,275.28,274.52,274.84,18368.0
2019-05-29 09:55:00,274.77,275.57,274.73,275.34,12685.0,274.77,275.57,274.73,275.34,12685.0
2019-05-29 10:00:00,275.5,275.68,275.0,275.41,13793.0,275.5,275.68,275.0,275.41,13793.0
2019-05-29 10:05:00,275.5,275.72,275.08,275.71,15355.0,275.5,275.72,275.08,275.71,15355.0
2019-05-29 10:10:00,275.56,276.48,275.56,276.48,11904.0,275.56,276.48,275.56,276.48,11904.0
2019-05-29 10:15:00,276.66,276.81,276.11,276.42,8976.0,276.66,276.81,276.11,276.42,8976.0
2019-05-29 10:20:00,276.56,276.57,275.8,275.8,6495.0,276.56,276.57,275.8,275.8,6495.0
2019-05-29 10:25:00,275.74,276.26,275.52,276.19,6069.0,275.74,276.26,275.52,276.19,6069.0
2019-05-29 10:30:00,276.13,276.47,276.02,276.08,5845.0,276.13,276.47,276.02,276.08,5845.0
2019-05-29 10:35:00,275.87,275.9,275.39,275.53,5501.0,275.87,275.9,275.39,275.53,5501.0
2019-05-29 10:40:00,275.29,275.54,275.09,275.28,9141.0,275.29,275.54,275.09,275.28,9141.0
2019-05-29 10:45:00,275.34,275.55,275.13,275.55,3400.0,275.34,275.55,275.13,275.55,3400.0
2019-05-29 10:50:00,275.58,275.74,275.17,275.44,12113.0,275.58,275.74,275.17,275.44,12113.0
2019-05-29 10:55:00,275.36,275.53,275.03,275.08,8263.0,275.36,275.53,275.03,275.08,8263.0
2019-05-29 11:00:00,275.0,275.36,274.85,275.12,8925.0,275.0,275.36,274.85,275.12,8925.0
2019-05-29 11:05:00,275.16,275.88,274.87,275.71,13582.0,275.16,275.88,274.87,275.71,13582.0
2019-05-29 11:10:00,275.6,275.61,274.7,274.95,9762.0,275.6,275.61,274.7,274.95,9762.0
2019-05-29 11:15:00,274.85,275.5,274.81,275.41,10826.0,274.85,275.5,274.81,275.41,10826.0
2019-05-29 11:20:00,275.26,275.34,274.54,274.63,7648.0,275.26,275.34,274.54,274.63,7648.0
2019-05-29 11:25:00,274.63,274.85,274.37,274.43,6804.0,274.63,274.85,274.37,274.43,6804.0
2019-05-29 11:30:00,274.5,274.62,274.06,274.2,11215.0,274.5,274.62,274.06,274.2,11215.0
2019-05-29 11:35:00,274.32,274.34,273.51,273.51,20699.0,274.32,274.34,273.51,273.51,20699.0
2019-05-29 11:40:00,273.61,273.73,273.19,273.43,18985.0,273.61,273.73,273.19,273.43,18985.0
2019-05-29 11:45:00,273.54,273.67,273.22,273.41,18442.0,273.54,273.67,273.22,273.41,18442.0
2019-05-29 11:50:00,273.39,273.44,272.41,272.42,13035.0,273.39,273.44,272.41,272.42,13035.0
2019-05-29 11:55:00,272.55,273.01,272.38,272.89,9721.0,272.55,273.01,272.38,272.89,9721.0
2019-05-29 12:00:00,272.94,273.18,272.68,273.18,5789.0,272.94,273.18,272.68,273.18,5789.0
2019-05-29 12:05:00,273.23,273.39,272.91,273.07,11236.0,273.23,273.39,272.91,273.07,11236.0
2019-05-29 12:10:00,273.05,273.36,272.83,273.25,10703.0,273.05,273.36,272.83,273.25,10703.0
2019-05-29 12:15:00,273.15,273.54,272.95,273.54,11785.0,273.15,273.54,272.95,273.54,11785.0
2019-05-29 12:20:00,273.44,273.44,273.12,273.17,4868.0,273.44,273.44,273.12,273.17,4868.0
2019-05-29 12:25:00,273.19,273.87,273.19,273.59,6484.0,273.19,273.87,273.19,273.59,6484.0
2019-05-29 12:30:00,273.7,273.86,273.5,273.76,4955.0,273.7,273.86,273.5,273.76,4955.0
2019-05-29 12:35:00,273.68,273.73,273.48,273.53,4245.0,273.68,273.73,273.48,273.53,4245.0
2019-05-29 12:40:00,273.41,273.72,273.37,273.52,2564.0,273.41,273.72,273.37,273.52,2564.0
2019-05-29 12:45:00,273.5,273.65,273.34,273.34,5712.0,273.5,273.65,273.34,273.34,5712.0
2019-05-29 12:50:00,273.37,273.43,273.02,273.36,9611.0,273.37,273.43,273.02,273.36,9611.0
2019-05-29 12:55:00,273.32,273.32,272.98,273.17,5426.0,273.32,273.32,272.98,273.17,5426.0
2019-05-29 13:00:00,273.15,273.16,272.93,273.16,3677.0,273.15,273.16,272.93,273.16,3677.0
2019-05-29 13:05:00,273.16,274.31,273.1,274.3,4230.0,273.16,274.31,273.1,274.3,4230.0
2019-05-29 13:10:00,274.37,274.76,274.37,274.48,6986.0,274.37,274.76,274.37,274.48,6986.0
2019-05-29 13:15:00,274.49,274.49,274.15,274.26,6105.0,274.49,274.49,274.15,274.26,6105.0
2019-05-29 13:20:00,274.32,274.54,274.13,274.45,3920.0,274.32,274.54,274.13,274.45,3920.0
2019-05-29 13:25:00,274.54,274.56,274.19,274.44,3009.0,274.54,274.56,274.19,274.44,3009.0
2019-05-29 13:30:00,274.49,274.83,274.42,274.83,3700.0,274.49,274.83,274.42,274.83,3700.0
2019-05-29 13:35:00,274.77,274.8,274.3,274.39,29139.0,274.77,274.8,274.3,274.39,29139.0
2019-05-29 13:40:00,274.43,274.54,274.29,274.35,13855.0,274.43,274.54,274.29,274.35,13855.0
2019-05-29 13:45:00,274.35,274.59,274.33,274.54,14102.0,274.35,274.59,274.33,274.54,14102.0
2019-05-29 13:50:00,274.66,274.67,274.14,274.17,13261.0,274.66,274.67,274.14,274.17,13261.0
2019-05-29 13:55:00,274.39,274.57,274.25,274.29,3386.0,274.39,274.57,274.25,274.29,3386.0
2019-05-29 14:00:00,274.45,274.65,274.43,274.57,2600.0,274.45,274.65,274.43,274.57,2600.0
2019-05-29 14:05:00,274.49,274.58,274.22,274.22,4919.0,274.49,274.58,274.22,274.22,4919.0
2019-05-29 14:10:00,274.26,274.34,274.11,274.11,3100.0,274.26,274.34,274.11,274.11,3100.0
2019-05-29 14:15:00,274.11,274.21,274.01,274.13,3065.0,274.11,274.21,274.01,274.13,3065.0
2019-05-29 14:20:00,274.05,274.25,274.03,274.1,4857.0,274.05,274.25,274.03,274.1,4857.0
2019-05-29 14:25:00,274.05,274.19,273.95,273.97,3034.0,274.05,274.19,273.95,273.97,3034.0
2019-05-29 14:30:00,273.95,273.96,273.39,273.41,4691.0,273.95,273.96,273.39,273.41,4691.0
2019-05-29 14:35:00,273.42,273.42,272.89,272.96,4889.0,273.42,273.42,272.89,272.96,4889.0
2019-05-29 14:40:00,272.92,272.95,272.44,272.55,8036.0,272.92,272.95,272.44,272.55,8036.0
2019-05-29 14:45:00,272.63,272.89,272.62,272.82,4811.0,272.63,272.89,272.62,272.82,4811.0
2019-05-29 14:50:00,272.72,272.77,272.44,272.72,7742.0,272.72,272.77,272.44,272.72,7742.0
2019-05-29 14:55:00,272.7,273.28,272.67,273.15,6310.0,272.7,273.28,272.67,273.15,6310.0
2019-05-29 15:00:00,273.08,273.08,272.32,272.43,11903.0,273.08,273.08,272.32,272.43,11903.0
2019-05-29 15:05:00,272.47,272.84,272.28,272.71,8176.0,272.47,272.84,272.28,272.71,8176.0
2019-05-29 15:10:00,272.69,272.93,272.46,272.93,9976.0,272.69,272.93,272.46,272.93,9976.0
2019-05-29 15:15:00,272.93,272.98,272.54,272.56,11648.0,272.93,272.98,272.54,272.56,11648.0
2019-05-29 15:20:00,272.56,273.02,272.46,272.88,10783.0,272.56,273.02,272.46,272.88,10783.0
2019-05-29 15:25:00,272.82,273.04,272.8,272.97,33454.0,272.82,273.04,272.8,272.97,33454.0
2019-05-29 15:30:00,272.96,273.36,272.68,273.36,20295.0,272.96,273.36,272.68,273.36,20295.0
2019-05-29 15:35:00,273.34,273.55,273.06,273.43,33540.0,273.34,273.55,273.06,273.43,33540.0
2019-05-29 15:40:00,273.49,273.81,273.44,273.54,19555.0,273.49,273.81,273.44,273.54,19555.0
2019-05-29 15:45:00,273.59,273.6,272.79,272.87,25642.0,273.59,273.6,272.79,272.87,25642.0
2019-05-29 15:50:00,272.81,272.91,272.44,272.9,37043.0,272.81,272.91,272.44,272.9,37043.0
2019-05-29 15:55:00,273.05,273.87,273.05,273.39,88519.0,273.05,273.87,273.05,273.39,88519.0
2019-05-30 09:30:00,274.43,275.01,273.76,273.84,26688.0,274.43,275.01,273.76,273.84,26688.0
2019-05-30 09:35:00,273.76,274.1,273.48,273.61,14647.0,273.76,274.1,273.48,273.61,14647.0
2019-05-30 09:40:00,273.64,273.88,272.86,273.88,17421.0,273.64,273.88,272.86,273.88,17421.0
2019-05-30 09:45:00,273.9,274.55,273.67,274.39,11184.0,273.9,274.55,273.67,274.39,11184.0
2019-05-30 09:50:00,274.4,274.91,273.88,273.92,27474.0,274.4,274.91,273.88,273.92,27474.0
2019-05-30 09:55:00,274.0,274.09,273.02,273.24,41347.0,274.0,274.09,273.02,273.24,41347.0
2019-05-30 10:00:00,273.19,273.27,272.65,273.25,19037.0,273.19,273.27,272.65,273.25,19037.0
2019-05-30 10:05:00,273.16,273.25,272.43,272.87,23549.0,273.16,273.25,272.43,272.87,23549.0
2019-05-30 10:10:00,272.88,273.1,272.55,273.1,15827.0,272.88,273.1,272.55,273.1,15827.0
2019-05-30 10:15:00,273.13,274.1,273.13,273.89,20314.0,273.13,274.1,273.13,273.89,20314.0
2019-05-30 10:20:00,273.86,273.99,273.11,273.23,11730.0,273.86,273.99,273.11,273.23,11730.0
2019-05-30 10:25:00,273.23,273.54,272.93,273.07,10809.0,273.23,273.54,272.93,273.07,10809.0
2019-05-30 10:30:00,273.07,273.59,272.99,273.59,13885.0,273.07,273.59,272.99,273.59,13885.0
2019-05-30 10:35:00,273.51,273.51,273.09,273.32,26937.0,273.51,273.51,273.09,273.32,26937.0
2019-05-30 10:40:00,273.34,273.43,272.99,273.38,12624.0,273.34,273.43,272.99,273.38,12624.0
2019-05-30 10:45:00,273.42,274.33,273.33,274.22,13880.0,273.42,274.33,273.33,274.22,13880.0
2019-05-30 10:50:00,274.34,274.6,273.86,273.9,21075.0,274.34,274.6,273.86,273.9,21075.0
2019-05-30 10:55:00,273.89,274.16,273.82,274.03,12956.0,273.89,274.16,273.82,274.03,12956.0
2019-05-30 11:00:00,273.94,274.14,273.42,273.89,7058.0,273.94,274.14,273.42,273.89,7058.0
2019-05-30 11:05:00,273.79,273.79,273.4,273.68,21599.0,273.79,273.79,273.4,273.68,21599.0
2019-05-30 11:10:00,273.66,274.11,273.56,274.11,5602.0,273.66,274.11,273.56,274.11,5602.0
2019-05-30 11:15:00,274.16,274.7,274.15,274.7,3792.0,274.16,274.7,274.15,274.7,3792.0
2019-05-30 11:20:00,274.86,274.86,274.24,274.3,9038.0,274.86,274.86,274.24,274.3,9038.0
2019-05-30 11:25:00,274.37,274.84,274.37,274.5,8138.0,274.37,274.84,274.37,274.5,8138.0
2019-05-30 11:30:00,274.52,274.64,274.0,274.18,7775.0,274.52,274.64,274.0,274.18,7775.0
2019-05-30 11:35:00,274.22,274.44,274.01,274.09,5100.0,274.22,274.44,274.01,274.09,5100.0
2019-05-30 11:40:00,274.13,274.34,273.85,274.1,10510.0,274.13,274.34,273.85,274.1,10510.0
2019-05-30 11:45:00,274.08,274.29,274.0,274.29,9047.0,274.08,274.29,274.0,274.29,9047.0
2019-05-30 11:50:00,274.34,274.34,273.94,274.11,8400.0,274.34,274.34,273.94,274.11,8400.0
2019-05-30 11:55:00,274.02,274.37,273.95,274.28,7960.0,274.02,274.37,273.95,274.28,7960.0
2019-05-30 12:00:00,274.29,274.31,274.0,274.31,8295.0,274.29,274.31,274.0,274.31,8295.0
2019-05-30 12:05:00,274.22,274.34,273.81,273.85,10667.0,274.22,274.34,273.81,273.85,10667.0
2019-05-30 12:10:00,273.82,274.04,273.69,273.87,6892.0,273.82,274.04,273.69,273.87,6892.0
2019-05-30 12:15:00,273.93,274.11,273.78,273.86,7761.0,273.93,274.11,273.78,273.86,7761.0
2019-05-30 12:20:00,273.86,274.34,273.78,274.34,8002.0,273.86,274.34,273.78,274.34,8002.0
2019-05-30 12:25:00,274.4,274.41,274.19,274.22,5800.0,274.4,274.41,274.19,274.22,5800.0
2019-05-30 12:30:00,274.24,274.41,274.16,274.27,3700.0,274.24,274.41,274.16,274.27,3700.0
2019-05-30 12:35:00,274.27,274.8,274.22,274.8,6207.0,274.27,274.8,274.22,274.8,6207.0
2019-05-30 12:40:00,274.76,275.09,274.76,275.0,8071.0,274.76,275.09,274.76,275.0,8071.0
2019-05-30 12:45:00,274.94,275.0,274.87,274.91,4160.0,274.94,275.0,274.87,274.91,4160.0
2019-05-30 12:50:00,274.94,275.07,274.77,274.85,3240.0,274.94,275.07,274.77,274.85,3240.0
2019-05-30 12:55:00,274.88,274.94,274.77,274.83,8800.0,274.88,274.94,274.77,274.83,8800.0
2019-05-30 13:00:00,274.81,274.81,274.46,274.69,13674.0,274.81,274.81,274.46,274.69,13674.0
2019-05-30 13:05:00,274.54,274.6,274.43,274.5,14392.0,274.54,274.6,274.43,274.5,14392.0
2019-05-30 13:10:00,274.52,274.6,274.49,274.53,1000.0,274.52,274.6,274.49,274.53,1000.0
2019-05-30 13:15:00,274.49,274.55,273.99,274.25,13215.0,274.49,274.55,273.99,274.25,13215.0
2019-05-30 13:20:00,274.22,274.32,274.11,274.3,3182.0,274.22,274.32,274.11,274.3,3182.0
2019-05-30 13:25:00,274.16,274.16,273.87,273.87,1736.0,274.16,274.16,273.87,273.87,1736.0
2019-05-30 13:30:00,273.96,274.06,273.68,273.8,4724.0,273.96,274.06,273.68,273.8,4724.0
2019-05-30 13:35:00,273.76,273.77,273.48,273.76,3900.0,273.76,273.77,273.48,273.76,3900.0
2019-05-30 13:40:00,273.71,273.8,273.56,273.58,3718.0,273.71,273.8,273.56,273.58,3718.0
2019-05-30 13:45:00,273.71,273.79,273.56,273.58,2679.0,273.71,273.79,273.56,273.58,2679.0
2019-05-30 13:50:00,273.54,273.71,273.38,273.51,10768.0,273.54,273.71,273.38,273.51,10768.0
2019-05-30 13:55:00,273.48,273.77,273.48,273.62,5115.0,273.48,273.77,273.48,273.62,5115.0
2019-05-30 14:00:00,273.68,273.98,273.64,273.87,5108.0,273.68,273.98,273.64,273.87,5108.0
2019-05-30 14:05:00,273.84,273.97,273.79,273.86,4000.0,273.84,273.97,273.79,273.86,4000.0
2019-05-30 14:10:00,273.88,273.95,273.74,273.83,6285.0,273.88,273.95,273.74,273.83,6285.0
2019-05-30 14:15:00,273.83,274.08,273.7,274.01,6366.0,273.83,274.08,273.7,274.01,6366.0
2019-05-30 14:20:00,273.92,274.16,273.78,273.8,6931.0,273.92,274.16,273.78,273.8,6931.0
2019-05-30 14:25:00,273.72,273.78,273.23,273.25,12610.0,273.72,273.78,273.23,273.25,12610.0
2019-05-30 14:30:00,273.12,273.4,273.05,273.22,3207.0,273.12,273.4,273.05,273.22,3207.0
2019-05-30 14:35:00,273.22,273.28,272.82,272.89,6092.0,273.22,273.28,272.82,272.89,6092.0
2019-05-30 14:40:00,272.89,273.12,272.89,273.1,2711.0,272.89,273.12,272.89,273.1,2711.0
2019-05-30 14:45:00,273.03,273.57,272.87,273.52,8680.0,273.03,273.57,272.87,273.52,8680.0
2019-05-30 14:50:00,273.48,273.79,273.29,273.79,5723.0,273.48,273.79,273.29,273.79,5723.0
2019-05-30 14:55:00,273.87,274.14,273.8,274.12,5062.0,273.87,274.14,273.8,274.12,5062.0
2019-05-30 15:00:00,274.11,274.13,273.68,273.77,5391.0,274.11,274.13,273.68,273.77,5391.0
2019-05-30 15:05:00,273.7,273.79,273.27,273.5,4697.0,273.7,273.79,273.27,273.5,4697.0
2019-05-30 15:10:00,273.44,273.81,273.44,273.81,2944.0,273.44,273.81,273.44,273.81,2944.0
2019-05-30 15:15:00,273.78,273.97,273.59,273.95,5600.0,273.78,273.97,273.59,273.95,5600.0
2019-05-30 15:20:00,273.82,274.22,273.82,274.17,6208.0,273.82,274.22,273.82,274.17,6208.0
2019-05-30 15:25:00,274.12,274.72,273.96,274.58,9796.0,274.12,274.72,273.96,274.58,9796.0
2019-05-30 15:30:00,274.48,274.71,274.22,274.59,10668.0,274.48,274.71,274.22,274.59,10668.0
2019-05-30 15:35:00,274.59,274.74,274.42,274.71,19540.0,274.59,274.74,274.42,274.71,19540.0
2019-05-30 15:40:00,274.73,274.92,274.62,274.77,12200.0,274.73,274.92,274.62,274.77,12200.0
2019-05-30 15:45:00,274.75,274.91,274.6,274.75,14325.0,274.75,274.91,274.6,274.75,14325.0
2019-05-30 15:50:00,274.76,274.77,274.21,274.25,24506.0,274.76,274.77,274.21,274.25,24506.0
2019-05-30 15:55:00,274.27,274.94,274.26,274.42,59537.0,274.27,274.94,274.26,274.42,59537.0
2019-05-31 09:30:00,271.28,271.87,270.2,270.2,104480.0,271.28,271.87,270.2,270.2,104480.0
2019-05-31 09:35:00,270.2,270.35,269.14,269.57,42232.0,270.2,270.35,269.14,269.57,42232.0
2019-05-31 09:40:00,269.5,269.66,268.75,269.4,40690.0,269.5,269.66,268.75,269.4,40690.0
2019-05-31 09:45:00,269.3,270.22,269.3,269.99,46809.0,269.3,270.22,269.3,269.99,46809.0
2019-05-31 09:50:00,269.96,269.99,269.02,269.96,61974.0,269.96,269.99,269.02,269.96,61974.0
2019-05-31 09:55:00,269.95,270.25,269.68,270.03,34948.0,269.95,270.25,269.68,270.03,34948.0
2019-05-31 10:00:00,270.01,270.49,269.65,269.94,32100.0,270.01,270.49,269.65,269.94,32100.0
2019-05-31 10:05:00,269.91,270.5,269.52,270.33,26855.0,269.91,270.5,269.52,270.33,26855.0
2019-05-31 10:10:00,270.37,270.37,269.43,269.66,36237.0,270.37,270.37,269.43,269.66,36237.0
2019-05-31 10:15:00,269.61,270.98,269.6,270.9,51665.0,269.61,270.98,269.6,270.9,51665.0
2019-05-31 10:20:00,270.93,271.69,270.9,271.09,41647.0,270.93,271.69,270.9,271.09,41647.0
2019-05-31 10:25:00,270.9,270.98,270.64,270.66,8455.0,270.9,270.98,270.64,270.66,8455.0
2019-05-31 10:30:00,270.71,271.33,270.5,271.21,11973.0,270.71,271.33,270.5,271.21,11973.0
2019-05-31 10:35:00,271.22,271.46,270.96,271.07,9415.0,271.22,271.46,270.96,271.07,9415.0
2019-05-31 10:40:00,271.02,271.37,270.6,270.96,14094.0,271.02,271.37,270.6,270.96,14094.0
2019-05-31 10:45:00,270.85,271.62,270.66,271.55,14621.0,270.85,271.62,270.66,271.55,14621.0
2019-05-31 10:50:00,271.68,272.2,271.6,271.74,14153.0,271.68,272.2,271.6,271.74,14153.0
2019-05-31 10:55:00,271.84,271.87,271.44,271.5,23818.0,271.84,271.87,271.44,271.5,23818.0
2019-05-31 11:00:00,271.56,272.27,271.46,271.93,26999.0,271.56,272.27,271.46,271.93,26999.0
2019-05-31 11:05:00,272.0,272.5,271.8,272.46,9039.0,272.0,272.5,271.8,272.46,9039.0
2019-05-31 11:10:00,272.36,272.78,272.25,272.44,12336.0,272.36,272.78,272.25,272.44,12336.0
2019-05-31 11:15:00,272.42,272.6,272.28,272.43,8484.0,272.42,272.6,272.28,272.43,8484.0
2019-05-31 11:20:00,272.48,272.79,272.43,272.63,6811.0,272.48,272.79,272.43,272.63,6811.0
2019-05-31 11:25:00,272.67,272.91,272.57,272.77,6936.0,272.67,272.91,272.57,272.77,6936.0
2019-05-31 11:30:00,272.79,272.87,272.35,272.35,9595.0,272.79,272.87,272.35,272.35,9595.0
2019-05-31 11:35:00,272.27,272.37,271.85,271.98,8605.0,272.27,272.37,271.85,271.98,8605.0
2019-05-31 11:40:00,272.09,272.37,272.0,272.25,5873.0,272.09,272.37,272.0,272.25,5873.0
2019-05-31 11:45:00,272.21,272.65,272.21,272.53,6907.0,272.21,272.65,272.21,272.53,6907.0
2019-05-31 11:50:00,272.6,272.64,271.96,272.0,9056.0,272.6,272.64,271.96,272.0,9056.0
2019-05-31 11:55:00,271.9,272.01,271.7,272.0,5623.0,271.9,272.01,271.7,272.0,5623.0
2019-05-31 12:00:00,271.91,272.14,271.56,271.56,7800.0,271.91,272.14,271.56,271.56,7800.0
2019-05-31 12:05:00,271.48,271.72,271.39,271.5,9895.0,271.48,271.72,271.39,271.5,9895.0
2019-05-31 12:10:00,271.43,271.58,271.13,271.57,18381.0,271.43,271.58,271.13,271.57,18381.0
2019-05-31 12:15:00,271.51,271.62,271.19,271.59,9260.0,271.51,271.62,271.19,271.59,9260.0
2019-05-31 12:20:00,271.64,271.81,271.57,271.73,21359.0,271.64,271.81,271.57,271.73,21359.0
2019-05-31 12:25:00,271.69,272.59,271.68,272.53,32015.0,271.69,272.59,271.68,272.53,32015.0
2019-05-31 12:30:00,272.52,272.54,272.19,272.36,9311.0,272.52,272.54,272.19,272.36,9311.0
2019-05-31 12:35:00,272.34,272.44,271.85,272.05,13466.0,272.34,272.44,271.85,272.05,13466.0
2019-05-31 12:40:00,272.12,272.28,271.9,271.93,9960.0,272.12,272.28,271.9,271.93,9960.0
2019-05-31 12:45:00,271.91,272.25,271.83,272.19,5708.0,271.91,272.25,271.83,272.19,5708.0
2019-05-31 12:50:00,272.25,272.49,272.18,272.18,4533.0,272.25,272.49,272.18,272.18,4533.0
2019-05-31 12:55:00,272.12,272.15,271.59,271.66,9100.0,272.12,272.15,271.59,271.66,9100.0
2019-05-31 13:00:00,271.68,271.79,271.55,271.55,6115.0,271.68,271.79,271.55,271.55,6115.0
2019-05-31 13:05:00,271.6,271.71,271.43,271.57,6321.0,271.6,271.71,271.43,271.57,6321.0
2019-05-31 13:10:00,271.54,272.17,271.47,272.17,39116.0,271.54,272.17,271.47,272.17,39116.0
2019-05-31 13:15:00,272.13,272.14,271.84,271.93,7410.0,272.13,272.14,271.84,271.93,7410.0
2019-05-31 13:20:00,271.93,272.02,271.8,271.82,3831.0,271.93,272.02,271.8,271.82,3831.0
2019-05-31 13:25:00,271.83,272.06,271.68,272.02,8505.0,271.83,272.06,271.68,272.02,8505.0
2019-05-31 13:30:00,271.95,272.01,271.72,271.94,8180.0,271.95,272.01,271.72,271.94,8180.0
2019-05-31 13:35:00,272.0,272.08,271.95,272.07,10869.0,272.0,272.08,271.95,272.07,10869.0
2019-05-31 13:40:00,271.94,271.94,271.77,271.84,6920.0,271.94,271.94,271.77,271.84,6920.0
2019-05-31 13:45:00,271.83,271.99,271.76,271.97,6589.0,271.83,271.99,271.76,271.97,6589.0
2019-05-31 13:50:00,271.83,271.84,271.4,271.73,9719.0,271.83,271.84,271.4,271.73,9719.0
2019-05-31 13:55:00,271.79,272.05,271.76,271.9,6600.0,271.79,272.05,271.76,271.9,6600.0
2019-05-31 14:00:00,271.9,271.99,271.51,271.51,14526.0,271.9,271.99,271.51,271.51,14526.0
2019-05-31 14:05:00,271.48,271.61,271.43,271.54,7441.0,271.48,271.61,271.43,271.54,7441.0
2019-05-31 14:10:00,271.49,271.51,270.95,271.09,11140.0,271.49,271.51,270.95,271.09,11140.0
2019-05-31 14:15:00,271.09,271.12,270.7,270.85,31082.0,271.09,271.12,270.7,270.85,31082.0
2019-05-31 14:20:00,270.77,271.11,270.72,271.07,6234.0,270.77,271.11,270.72,271.07,6234.0
2019-05-31 14:25:00,271.07,271.11,270.91,271.09,10651.0,271.07,271.11,270.91,271.09,10651.0
2019-05-31 14:30:00,271.09,271.17,270.89,270.89,7956.0,271.09,271.17,270.89,270.89,7956.0
2019-05-31 14:35:00,270.89,271.04,270.54,270.66,26371.0,270.89,271.04,270.54,270.66,26371.0
2019-05-31 14:40:00,270.66,271.59,270.61,271.59,7460.0,270.66,271.59,270.61,271.59,7460.0
2019-05-31 14:45:00,271.67,271.72,271.26,271.26,6522.0,271.67,271.72,271.26,271.26,6522.0
2019-05-31 14:50:00,271.33,271.64,271.32,271.32,6469.0,271.33,271.64,271.32,271.32,6469.0
2019-05-31 14:55:00,271.26,271.46,271.26,271.4,11733.0,271.26,271.46,271.26,271.4,11733.0
2019-05-31 15:00:00,271.35,271.41,271.14,271.24,20525.0,271.35,271.41,271.14,271.24,20525.0
2019-05-31 15:05:00,271.19,271.32,271.16,271.23,11433.0,271.19,271.32,271.16,271.23,11433.0
2019-05-31 15:10:00,271.2,271.63,271.15,271.63,18128.0,271.2,271.63,271.15,271.63,18128.0
2019-05-31 15:15:00,271.65,271.68,271.16,271.16,16475.0,271.65,271.68,271.16,271.16,16475.0
2019-05-31 15:20:00,271.15,271.29,270.71,270.82,17499.0,271.15,271.29,270.71,270.82,17499.0
2019-05-31 15:25:00,270.84,271.22,270.79,271.12,9930.0,270.84,271.22,270.79,271.12,9930.0
2019-05-31 15:30:00,271.08,271.27,270.92,271.03,12368.0,271.08,271.27,270.92,271.03,12368.0
2019-05-31 15:35:00,271.03,271.03,270.44,270.57,14149.0,271.03,271.03,270.44,270.57,14149.0
2019-05-31 15:40:00,270.67,270.8,270.51,270.69,16152.0,270.67,270.8,270.51,270.69,16152.0
2019-05-31 15:45:00,270.71,271.22,270.65,271.16,22893.0,270.71,271.22,270.65,271.16,22893.0
2019-05-31 15:50:00,271.16,271.39,271.11,271.19,28795.0,271.16,271.39,271.11,271.19,28795.0
2019-05-31 15:55:00,271.16,271.35,270.76,270.83,86869.0,271.16,271.35,270.76,270.83,86869.0
2019-06-03 09:30:00,270.34,272.81,270.24,272.32,63286.0,270.34,272.81,270.24,272.32,63286.0
2019-06-03 09:35:00,272.32,272.81,270.99,271.5,18313.0,272.32,272.81,270.99,271.5,18313.0
2019-06-03 09:40:00,271.4,271.69,270.81,270.94,11037.0,271.4,271.69,270.81,270.94,11037.0
2019-06-03 09:45:00,270.76,270.96,267.86,267.98,32699.0,270.76,270.96,267.86,267.98,32699.0
2019-06-03 09:50:00,268.27,268.27,267.41,267.59,25799.0,268.27,268.27,267.41,267.59,25799.0
2019-06-03 09:55:00,267.49,267.6,266.72,266.93,26011.0,267.49,267.6,266.72,266.93,26011.0
2019-06-03 10:00:00,266.85,266.86,264.53,265.85,68716.0,266.85,266.86,264.53,265.85,68716.0
2019-06-03 10:05:00,265.8,266.27,265.03,266.25,44215.0,265.8,266.27,265.03,266.25,44215.0
2019-06-03 10:10:00,266.21,266.67,265.93,266.46,27965.0,266.21,266.67,265.93,266.46,27965.0
2019-06-03 10:15:00,266.67,267.38,266.0,267.24,35599.0,266.67,267.38,266.0,267.24,35599.0
2019-06-03 10:20:00,267.16,267.6,266.82,267.14,39270.0,267.16,267.6,266.82,267.14,39270.0
2019-06-03 10:25:00,267.15,267.36,267.01,267.28,27363.0,267.15,267.36,267.01,267.28,27363.0
2019-06-03 10:30:00,267.29,267.43,266.38,266.38,23582.0,267.29,267.43,266.38,266.38,23582.0
2019-06-03 10:35:00,266.54,266.82,265.73,266.44,21684.0,266.54,266.82,265.73,266.44,21684.0
2019-06-03 10:40:00,266.35,266.58,265.76,266.58,22946.0,266.35,266.58,265.76,266.58,22946.0
2019-06-03 10:45:00,266.36,266.59,265.92,266.15,12192.0,266.36,266.59,265.92,266.15,12192.0
2019-06-03 10:50:00,266.19,266.64,265.87,266.46,14989.0,266.19,266.64,265.87,266.46,14989.0
2019-06-03 10:55:00,266.46,266.76,266.4,266.75,10221.0,266.46,266.76,266.4,266.75,10221.0
2019-06-03 11:00:00,266.59,267.91,266.55,267.91,34698.0,266.59,267.91,266.55,267.91,34698.0
2019-06-03 11:05:00,267.87,268.09,267.3,267.38,37962.0,267.87,268.09,267.3,267.38,37962.0
2019-06-03 11:10:00,267.21,267.44,266.82,266.93,15219.0,267.21,267.44,266.82,266.93,15219.0
2019-06-03 11:15:00,266.93,267.05,266.49,266.81,20123.0,266.93,267.05,266.49,266.81,20123.0
2019-06-03 11:20:00,266.78,268.16,266.77,267.94,9705.0,266.78,268.16,266.77,267.94,9705.0
2019-06-03 11:25:00,267.9,268.04,267.41,267.44,12152.0,267.9,268.04,267.41,267.44,12152.0
2019-06-03 11:30:00,267.53,267.57,266.85,267.17,9732.0,267.53,267.57,266.85,267.17,9732.0
2019-06-03 11:35:00,267.34,267.34,266.92,267.09,9719.0,267.34,267.34,266.92,267.09,9719.0
2019-06-03 11:40:00,267.07,267.3,266.75,267.06,16591.0,267.07,267.3,266.75,267.06,16591.0
2019-06-03 11:45:00,267.06,267.27,266.54,266.6,19417.0,267.06,267.27,266.54,266.6,19417.0
2019-06-03 11:50:00,266.53,266.53,265.94,266.03,83963.0,266.53,266.53,265.94,266.03,83963.0
2019-06-03 11:55:00,265.96,266.29,265.83,266.24,12349.0,265.96,266.29,265.83,266.24,12349.0
2019-06-03 12:00:00,266.15,266.28,265.55,265.59,12737.0,266.15,266.28,265.55,265.59,12737.0
2019-06-03 12:05:00,265.5,265.64,264.7,264.8,19693.0,265.5,265.64,264.7,264.8,19693.0
2019-06-03 12:10:00,264.77,265.13,264.6,264.82,17093.0,264.77,265.13,264.6,264.82,17093.0
2019-06-03 12:15:00,264.8,265.19,264.61,264.9,20468.0,264.8,265.19,264.61,264.9,20468.0
2019-06-03 12:20:00,264.92,264.98,263.81,263.97,21162.0,264.92,264.98,263.81,263.97,21162.0
2019-06-03 12:25:00,263.94,264.3,263.69,263.75,16300.0,263.94,264.3,263.69,263.75,16300.0
2019-06-03 12:30:00,263.76,264.08,263.31,263.45,13750.0,263.76,264.08,263.31,263.45,13750.0
2019-06-03 12:35:00,263.47,264.15,263.2,264.07,15736.0,263.47,264.15,263.2,264.07,15736.0
2019-06-03 12:40:00,263.96,264.22,263.78,264.16,21114.0,263.96,264.22,263.78,264.16,21114.0
2019-06-03 12:45:00,264.26,264.86,264.1,264.45,22094.0,264.26,264.86,264.1,264.45,22094.0
2019-06-03 12:50:00,264.41,264.56,263.92,264.17,17081.0,264.41,264.56,263.92,264.17,17081.0
2019-06-03 12:55:00,264.23,264.4,263.71,263.75,8376.0,264.23,264.4,263.71,263.75,8376.0
2019-06-03 13:00:00,263.82,263.93,263.29,263.93,28758.0,263.82,263.93,263.29,263.93,28758.0
2019-06-03 13:05:00,263.94,264.2,263.72,264.19,16684.0,263.94,264.2,263.72,264.19,16684.0
2019-06-03 13:10:00,264.29,264.59,264.08,264.5,14307.0,264.29,264.59,264.08,264.5,14307.0
2019-06-03 13:15:00,264.44,264.68,264.39,264.56,21354.0,264.44,264.68,264.39,264.56,21354.0
2019-06-03 13:20:00,264.5,264.62,263.88,263.97,54097.0,264.5,264.62,263.88,263.97,54097.0
2019-06-03 13:25:00,264.07,265.54,264.01,265.0,30413.0,264.07,265.54,264.01,265.0,30413.0
2019-06-03 13:30:00,264.79,264.79,263.38,263.66,15655.0,264.79,264.79,263.38,263.66,15655.0
2019-06-03 13:35:00,263.55,263.97,263.21,263.37,15580.0,263.55,263.97,263.21,263.37,15580.0
2019-06-03 13:40:00,263.35,264.22,263.35,263.76,14545.0,263.35,264.22,263.35,263.76,14545.0
2019-06-03 13:45:00,263.71,264.05,263.11,263.29,18860.0,263.71,264.05,263.11,263.29,18860.0
2019-06-03 13:50:00,263.26,263.37,262.7,262.72,26531.0,263.26,263.37,262.7,262.72,26531.0
2019-06-03 13:55:00,262.83,263.65,262.59,263.48,24244.0,262.83,263.65,262.59,263.48,24244.0
2019-06-03 14:00:00,263.57,264.14,263.11,263.84,24284.0,263.57,264.14,263.11,263.84,24284.0
2019-06-03 14:05:00,263.83,264.05,263.09,263.29,23481.0,263.83,264.05,263.09,263.29,23481.0
2019-06-03 14:10:00,263.37,263.38,262.4,262.61,19434.0,263.37,263.38,262.4,262.61,19434.0
2019-06-03 14:15:00,262.55,262.77,262.42,262.42,11078.0,262.55,262.77,262.42,262.42,11078.0
2019-06-03 14:20:00,262.41,262.81,262.34,262.34,18157.0,262.41,262.81,262.34,262.34,18157.0
2019-06-03 14:25:00,262.48,262.76,262.32,262.35,14575.0,262.48,262.76,262.32,262.35,14575.0
2019-06-03 14:30:00,262.43,263.15,262.34,262.39,31856.0,262.43,263.15,262.34,262.39,31856.0
2019-06-03 14:35:00,262.48,262.52,261.68,262.11,17765.0,262.48,262.52,261.68,262.11,17765.0
2019-06-03 14:40:00,262.11,262.24,261.8,262.05,10544.0,262.11,262.24,261.8,262.05,10544.0
2019-06-03 14:45:00,262.18,262.18,261.36,261.63,15456.0,262.18,262.18,261.36,261.63,15456.0
2019-06-03 14:50:00,261.48,261.56,261.12,261.16,14783.0,261.48,261.56,261.12,261.16,14783.0
2019-06-03 14:55:00,261.24,261.34,260.44,260.52,54130.0,261.24,261.34,260.44,260.52,54130.0
2019-06-03 15:00:00,260.57,260.64,259.1,259.25,68286.0,260.57,260.64,259.1,259.25,68286.0
2019-06-03 15:05:00,259.32,259.8,259.15,259.24,24075.0,259.32,259.8,259.15,259.24,24075.0
2019-06-03 15:10:00,259.19,259.33,258.8,259.24,40927.0,259.19,259.33,258.8,259.24,40927.0
2019-06-03 15:15:00,259.3,259.73,258.93,259.44,37511.0,259.3,259.73,258.93,259.44,37511.0
2019-06-03 15:20:00,259.41,259.91,259.22,259.38,49014.0,259.41,259.91,259.22,259.38,49014.0
2019-06-03 15:25:00,259.31,259.36,258.26,258.73,42797.0,259.31,259.36,258.26,258.73,42797.0
2019-06-03 15:30:00,258.78,258.78,257.53,257.91,64902.0,258.78,258.78,257.53,257.91,64902.0
2019-06-03 15:35:00,257.94,258.63,257.75,258.06,40307.0,257.94,258.63,257.75,258.06,40307.0
2019-06-03 15:40:00,258.2,258.93,258.11,258.82,38780.0,258.2,258.93,258.11,258.82,38780.0
2019-06-03 15:45:00,258.85,259.16,258.07,258.4,64177.0,258.85,259.16,258.07,258.4,64177.0
2019-06-03 15:50:00,258.43,258.62,257.76,258.39,112473.0,258.43,258.62,257.76,258.39,112473.0
2019-06-03 15:55:00,258.45,259.53,258.45,259.03,160522.0,258.45,259.53,258.45,259.03,160522.0
2019-06-04 09:30:00,263.27,263.27,259.03,259.56,85039.0,263.27,263.27,259.03,259.56,85039.0
2019-06-04 09:35:00,260.05,260.86,259.25,259.37,37317.0,260.05,260.86,259.25,259.37,37317.0
2019-06-04 09:40:00,259.22,259.4,258.63,259.14,34731.0,259.22,259.4,258.63,259.14,34731.0
2019-06-04 09:45:00,259.24,259.95,257.66,257.73,78089.0,259.24,259.95,257.66,257.73,78089.0
2019-06-04 09:50:00,257.82,259.0,257.46,258.32,55747.0,257.82,259.0,257.46,258.32,55747.0
2019-06-04 09:55:00,258.54,259.9,257.94,258.28,34882.0,258.54,259.9,257.94,258.28,34882.0
2019-06-04 10:00:00,258.15,259.32,257.83,258.72,25166.0,258.15,259.32,257.83,258.72,25166.0
2019-06-04 10:05:00,258.58,259.4,258.54,259.08,28496.0,258.58,259.4,258.54,259.08,28496.0
2019-06-04 10:10:00,259.07,260.14,259.04,259.9,24337.0,259.07,260.14,259.04,259.9,24337.0
2019-06-04 10:15:00,260.09,260.54,259.87,260.41,17763.0,260.09,260.54,259.87,260.41,17763.0
2019-06-04 10:20:00,260.45,260.6,259.97,260.44,31786.0,260.45,260.6,259.97,260.44,31786.0
2019-06-04 10:25:00,260.59,261.84,260.31,261.32,34462.0,260.59,261.84,260.31,261.32,34462.0
2019-06-04 10:30:00,261.2,262.1,261.09,261.97,30341.0,261.2,262.1,261.09,261.97,30341.0
2019-06-04 10:35:00,262.0,262.02,261.21,261.27,18567.0,262.0,262.02,261.21,261.27,18567.0
2019-06-04 10:40:00,261.34,261.6,261.1,261.5,22205.0,261.34,261.6,261.1,261.5,22205.0
2019-06-04 10:45:00,261.35,261.86,261.13,261.73,20177.0,261.35,261.86,261.13,261.73,20177.0
2019-06-04 10:50:00,261.74,262.24,261.11,261.11,22801.0,261.74,262.24,261.11,261.11,22801.0
2019-06-04 10:55:00,261.12,261.87,261.02,261.86,16250.0,261.12,261.87,261.02,261.86,16250.0
2019-06-04 11:00:00,261.79,262.94,261.65,262.62,27649.0,261.79,262.94,261.65,262.62,27649.0
2019-06-04 11:05:00,262.55,263.3,262.22,263.09,26536.0,262.55,263.3,262.22,263.09,26536.0
2019-06-04 11:10:00,263.2,263.78,262.85,263.03,20268.0,263.2,263.78,262.85,263.03,20268.0
2019-06-04 11:15:00,262.97,263.73,262.82,263.73,18313.0,262.97,263.73,262.82,263.73,18313.0
2019-06-04 11:20:00,263.8,264.09,263.59,263.65,18530.0,263.8,264.09,263.59,263.65,18530.0
2019-06-04 11:25:00,263.64,264.64,263.48,264.54,21361.0,263.64,264.64,263.48,264.54,21361.0
2019-06-04 11:30:00,264.63,264.68,264.17,264.68,9940.0,264.63,264.68,264.17,264.68,9940.0
2019-06-04 11:35:00,264.63,264.67,263.56,263.62,20357.0,264.63,264.67,263.56,263.62,20357.0
2019-06-04 11:40:00,263.56,264.09,263.56,263.98,21549.0,263.56,264.09,263.56,263.98,21549.0
2019-06-04 11:45:00,264.01,264.05,263.7,263.98,43259.0,264.01,264.05,263.7,263.98,43259.0
2019-06-04 11:50:00,264.02,264.35,263.96,264.06,27501.0,264.02,264.35,263.96,264.06,27501.0
2019-06-04 11:55:00,264.09,264.12,263.64,263.75,18193.0,264.09,264.12,263.64,263.75,18193.0
2019-06-04 12:00:00,263.79,264.31,263.71,263.81,37585.0,263.79,264.31,263.71,263.81,37585.0
2019-06-04 12:05:00,263.81,263.93,263.06,263.57,17171.0,263.81,263.93,263.06,263.57,17171.0
2019-06-04 12:10:00,263.55,263.93,263.33,263.9,10636.0,263.55,263.93,263.33,263.9,10636.0
2019-06-04 12:15:00,263.89,263.99,263.64,263.91,10926.0,263.89,263.99,263.64,263.91,10926.0
2019-06-04 12:20:00,263.94,264.45,263.63,264.45,10745.0,263.94,264.45,263.63,264.45,10745.0
2019-06-04 12:25:00,264.32,264.38,263.99,264.12,11076.0,264.32,264.38,263.99,264.12,11076.0
2019-06-04 12:30:00,264.21,264.45,263.75,263.88,8889.0,264.21,264.45,263.75,263.88,8889.0
2019-06-04 12:35:00,263.88,264.0,263.63,263.72,8652.0,263.88,264.0,263.63,263.72,8652.0
2019-06-04 12:40:00,263.7,264.45,263.63,264.38,6966.0,263.7,264.45,263.63,264.38,6966.0
2019-06-04 12:45:00,264.31,264.74,264.03,264.74,8298.0,264.31,264.74,264.03,264.74,8298.0
2019-06-04 12:50:00,264.74,264.92,264.66,264.87,6341.0,264.74,264.92,264.66,264.87,6341.0
2019-06-04 12:55:00,264.94,265.23,264.82,264.91,6831.0,264.94,265.23,264.82,264.91,6831.0
2019-06-04 13:00:00,264.86,265.37,264.86,265.21,7357.0,264.86,265.37,264.86,265.21,7357.0
2019-06-04 13:05:00,265.23,265.5,265.08,265.44,9777.0,265.23,265.5,265.08,265.44,9777.0
2019-06-04 13:10:00,265.58,265.59,265.24,265.39,6260.0,265.58,265.59,265.24,265.39,6260.0
2019-06-04 13:15:00,265.35,265.35,264.93,265.29,9876.0,265.35,265.35,264.93,265.29,9876.0
2019-06-04 13:20:00,265.39,265.78,265.04,265.77,6652.0,265.39,265.78,265.04,265.77,6652.0
2019-06-04 13:25:00,265.83,265.98,265.62,265.91,22361.0,265.83,265.98,265.62,265.91,22361.0
2019-06-04 13:30:00,265.97,266.5,265.66,266.48,21396.0,265.97,266.5,265.66,266.48,21396.0
2019-06-04 13:35:00,266.5,266.68,266.28,266.46,81626.0,266.5,266.68,266.28,266.46,81626.0
2019-06-04 13:40:00,266.27,266.9,266.26,266.63,33235.0,266.27,266.9,266.26,266.63,33235.0
2019-06-04 13:45:00,266.69,267.22,266.58,267.12,21489.0,266.69,267.22,266.58,267.12,21489.0
2019-06-04 13:50:00,267.15,267.21,266.88,267.11,30472.0,267.15,267.21,266.88,267.11,30472.0
2019-06-04 13:55:00,267.11,267.68,267.01,267.43,15849.0,267.11,267.68,267.01,267.43,15849.0
2019-06-04 14:00:00,267.4,267.91,267.1,267.82,36941.0,267.4,267.91,267.1,267.82,36941.0
2019-06-04 14:05:00,267.78,267.89,266.61,266.61,33217.0,267.78,267.89,266.61,266.61,33217.0
2019-06-04 14:10:00,266.65,266.83,266.55,266.75,6838.0,266.65,266.83,266.55,266.75,6838.0
2019-06-04 14:15:00,266.76,266.96,266.51,266.64,12766.0,266.76,266.96,266.51,266.64,12766.0
2019-06-04 14:20:00,266.56,266.85,266.3,266.85,7253.0,266.56,266.85,266.3,266.85,7253.0
2019-06-04 14:25:00,266.9,266.91,266.54,266.88,8716.0,266.9,266.91,266.54,266.88,8716.0
2019-06-04 14:30:00,266.83,266.84,266.24,266.24,10300.0,266.83,266.84,266.24,266.24,10300.0
2019-06-04 14:35:00,266.23,266.31,265.85,266.26,5221.0,266.23,266.31,265.85,266.26,5221.0
2019-06-04 14:40:00,266.4,266.68,266.27,266.68,5068.0,266.4,266.68,266.27,266.68,5068.0
2019-06-04 14:45:00,266.69,266.92,266.68,266.85,14059.0,266.69,266.92,266.68,266.85,14059.0
2019-06-04 14:50:00,266.91,266.95,266.43,266.48,19777.0,266.91,266.95,266.43,266.48,19777.0
2019-06-04 14:55:00,266.59,266.76,266.21,266.25,27347.0,266.59,266.76,266.21,266.25,27347.0
2019-06-04 15:00:00,266.24,266.86,266.23,266.78,4644.0,266.24,266.86,266.23,266.78,4644.0
2019-06-04 15:05:00,266.83,266.98,266.68,266.86,8209.0,266.83,266.98,266.68,266.86,8209.0
2019-06-04 15:10:00,266.8,267.08,266.78,267.0,8516.0,266.8,267.08,266.78,267.0,8516.0
2019-06-04 15:15:00,267.0,267.11,266.6,266.65,18241.0,267.0,267.11,266.6,266.65,18241.0
2019-06-04 15:20:00,266.71,266.81,266.29,266.64,18879.0,266.71,266.81,266.29,266.64,18879.0
2019-06-04 15:25:00,266.69,266.96,266.62,266.87,6921.0,266.69,266.96,266.62,266.87,6921.0
2019-06-04 15:30:00,266.88,266.89,266.52,266.81,25129.0,266.88,266.89,266.52,266.81,25129.0
2019-06-04 15:35:00,266.81,267.04,266.63,266.63,18318.0,266.81,267.04,266.63,266.63,18318.0
2019-06-04 15:40:00,266.66,266.68,266.25,266.56,16990.0,266.66,266.68,266.25,266.56,16990.0
2019-06-04 15:45:00,266.55,267.2,266.52,267.2,22468.0,266.55,267.2,266.52,267.2,22468.0
2019-06-04 15:50:00,267.19,267.92,267.19,267.83,43242.0,267.19,267.92,267.19,267.83,43242.0
2019-06-04 15:55:00,267.83,268.93,267.7,268.79,196460.0,267.83,268.93,267.7,268.79,196460.0
2019-06-05 09:30:00,273.0,273.0,270.63,271.13,72041.0,273.0,273.0,270.63,271.13,72041.0
2019-06-05 09:35:00,271.24,272.85,271.14,272.0,49491.0,271.24,272.85,271.14,272.0,49491.0
2019-06-05 09:40:00,271.98,272.0,270.45,270.45,24714.0,271.98,272.0,270.45,270.45,24714.0
2019-06-05 09:45:00,270.42,270.83,269.8,270.24,33018.0,270.42,270.83,269.8,270.24,33018.0
2019-06-05 09:50:00,270.35,270.46,269.21,269.82,26797.0,270.35,270.46,269.21,269.82,26797.0
2019-06-05 09:55:00,269.98,271.0,269.73,270.96,16495.0,269.98,271.0,269.73,270.96,16495.0
2019-06-05 10:00:00,271.25,271.3,269.9,270.08,33002.0,271.25,271.3,269.9,270.08,33002.0
2019-06-05 10:05:00,270.02,270.12,269.61,270.03,21521.0,270.02,270.12,269.61,270.03,21521.0
2019-06-05 10:10:00,269.89,270.44,269.51,269.74,24745.0,269.89,270.44,269.51,269.74,24745.0
2019-06-05 10:15:00,269.69,269.9,268.56,269.29,19944.0,269.69,269.9,268.56,269.29,19944.0
2019-06-05 10:20:00,269.26,269.7,269.02,269.65,7334.0,269.26,269.7,269.02,269.65,7334.0
2019-06-05 10:25:00,269.55,269.71,269.28,269.43,4606.0,269.55,269.71,269.28,269.43,4606.0
2019-06-05 10:30:00,269.34,269.48,268.41,268.97,12353.0,269.34,269.48,268.41,268.97,12353.0
2019-06-05 10:35:00,269.11,269.57,268.42,269.53,12786.0,269.11,269.57,268.42,269.53,12786.0
2019-06-05 10:40:00,269.6,270.21,269.6,269.85,34163.0,269.6,270.21,269.6,269.85,34163.0
2019-06-05 10:45:00,269.81,269.91,268.59,268.59,32837.0,269.81,269.91,268.59,268.59,32837.0
2019-06-05 10:50:00,268.75,269.04,268.39,268.77,17522.0,268.75,269.04,268.39,268.77,17522.0
2019-06-05 10:55:00,268.92,269.55,268.81,269.35,23758.0,268.92,269.55,268.81,269.35,23758.0
2019-06-05 11:00:00,269.37,270.26,269.06,270.06,12638.0,269.37,270.26,269.06,270.06,12638.0
2019-06-05 11:05:00,270.05,270.4,269.41,269.61,6545.0,270.05,270.4,269.41,269.61,6545.0
2019-06-05 11:10:00,269.58,270.37,269.58,270.12,9333.0,269.58,270.37,269.58,270.12,9333.0
2019-06-05 11:15:00,269.98,270.64,269.71,270.36,18388.0,269.98,270.64,269.71,270.36,18388.0
2019-06-05 11:20:00,270.5,270.73,270.15,270.45,10700.0,270.5,270.73,270.15,270.45,10700.0
2019-06-05 11:25:00,270.5,271.14,270.1,271.01,12170.0,270.5,271.14,270.1,271.01,12170.0
2019-06-05 11:30:00,271.2,271.64,271.1,271.42,10481.0,271.2,271.64,271.1,271.42,10481.0
2019-06-05 11:35:00,271.51,271.85,271.29,271.57,10949.0,271.51,271.85,271.29,271.57,10949.0
2019-06-05 11:40:00,271.57,271.93,271.23,271.52,18547.0,271.57,271.93,271.23,271.52,18547.0
2019-06-05 11:45:00,271.52,271.75,271.11,271.17,7771.0,271.52,271.75,271.11,271.17,7771.0
2019-06-05 11:50:00,271.37,271.58,271.16,271.33,8169.0,271.37,271.58,271.16,271.33,8169.0
2019-06-05 11:55:00,271.36,272.11,271.36,271.9,6097.0,271.36,272.11,271.36,271.9,6097.0
2019-06-05 12:00:00,272.03,272.06,271.31,271.31,22672.0,272.03,272.06,271.31,271.31,22672.0
2019-06-05 12:05:00,271.46,271.68,271.14,271.47,17273.0,271.46,271.68,271.14,271.47,17273.0
2019-06-05 12:10:00,271.48,271.6,271.11,271.15,8600.0,271.48,271.6,271.11,271.15,8600.0
2019-06-05 12:15:00,271.1,271.46,270.87,271.29,9225.0,271.1,271.46,270.87,271.29,9225.0
2019-06-05 12:20:00,271.32,271.5,271.18,271.22,4255.0,271.32,271.5,271.18,271.22,4255.0
2019-06-05 12:25:00,271.14,271.45,271.07,271.41,8113.0,271.14,271.45,271.07,271.41,8113.0
2019-06-05 12:30:00,271.38,271.38,270.56,270.8,4402.0,271.38,271.38,270.56,270.8,4402.0
2019-06-05 12:35:00,270.76,270.97,270.71,270.8,5078.0,270.76,270.97,270.71,270.8,5078.0
2019-06-05 12:40:00,270.78,270.96,270.67,270.92,6050.0,270.78,270.96,270.67,270.92,6050.0
2019-06-05 12:45:00,270.91,271.0,270.83,270.92,2200.0,270.91,271.0,270.83,270.92,2200.0
2019-06-05 12:50:00,270.83,271.38,270.83,271.37,5460.0,270.83,271.38,270.83,271.37,5460.0
2019-06-05 12:55:00,271.36,271.36,270.76,270.76,3782.0,271.36,271.36,270.76,270.76,3782.0
2019-06-05 13:00:00,270.84,271.47,270.84,271.35,4026.0,270.84,271.47,270.84,271.35,4026.0
2019-06-05 13:05:00,271.44,271.78,271.33,271.78,7814.0,271.44,271.78,271.33,271.78,7814.0
2019-06-05 13:10:00,271.71,272.29,271.69,271.97,6120.0,271.71,272.29,271.69,271.97,6120.0
2019-06-05 13:15:00,271.98,272.23,271.89,272.18,5499.0,271.98,272.23,271.89,272.18,5499.0
2019-06-05 13:20:00,272.14,272.14,271.54,271.75,4060.0,272.14,272.14,271.54,271.75,4060.0
2019-06-05 13:25:00,271.81,271.91,271.55,271.85,5362.0,271.81,271.91,271.55,271.85,5362.0
2019-06-05 13:30:00,271.91,272.14,271.72,272.12,7983.0,271.91,272.14,271.72,272.12,7983.0
2019-06-05 13:35:00,272.05,272.36,271.88,272.18,12973.0,272.05,272.36,271.88,272.18,12973.0
2019-06-05 13:40:00,272.17,272.34,271.85,272.32,7370.0,272.17,272.34,271.85,272.32,7370.0
2019-06-05 13:45:00,272.32,272.68,272.26,272.68,13970.0,272.32,272.68,272.26,272.68,13970.0
2019-06-05 13:50:00,272.6,272.78,272.22,272.22,13993.0,272.6,272.78,272.22,272.22,13993.0
2019-06-05 13:55:00,272.22,272.72,272.09,272.63,10264.0,272.22,272.72,272.09,272.63,10264.0
2019-06-05 14:00:00,272.65,272.66,272.35,272.61,5736.0,272.65,272.66,272.35,272.61,5736.0
2019-06-05 14:05:00,272.71,272.91,272.65,272.83,6346.0,272.71,272.91,272.65,272.83,6346.0
2019-06-05 14:10:00,272.83,272.92,272.53,272.62,7827.0,272.83,272.92,272.53,272.62,7827.0
2019-06-05 14:15:00,272.39,272.56,272.26,272.4,9763.0,272.39,272.56,272.26,272.4,9763.0
2019-06-05 14:20:00,272.31,272.67,272.25,272.62,4653.0,272.31,272.67,272.25,272.62,4653.0
2019-06-05 14:25:00,272.63,272.74,272.45,272.7,6081.0,272.63,272.74,272.45,272.7,6081.0
2019-06-05 14:30:00,272.72,272.88,272.64,272.64,3611.0,272.72,272.88,272.64,272.64,3611.0
2019-06-05 14:35:00,272.71,273.04,272.71,272.85,7546.0,272.71,273.04,272.71,272.85,7546.0
2019-06-05 14:40:00,272.97,273.05,272.86,272.96,5506.0,272.97,273.05,272.86,272.96,5506.0
2019-06-05 14:45:00,273.0,273.21,272.96,273.03,7000.0,273.0,273.21,272.96,273.03,7000.0
2019-06-05 14:50:00,272.84,272.84,272.48,272.49,9413.0,272.84,272.84,272.48,272.49,9413.0
2019-06-05 14:55:00,272.45,272.68,272.45,272.52,13116.0,272.45,272.68,272.45,272.52,13116.0
2019-06-05 15:00:00,272.6,272.6,272.35,272.47,9640.0,272.6,272.6,272.35,272.47,9640.0
2019-06-05 15:05:00,272.44,272.66,272.08,272.16,9360.0,272.44,272.66,272.08,272.16,9360.0
2019-06-05 15:10:00,272.18,272.6,272.08,272.46,8687.0,272.18,272.6,272.08,272.46,8687.0
2019-06-05 15:15:00,272.33,272.57,272.18,272.33,15318.0,272.33,272.57,272.18,272.33,15318.0
2019-06-05 15:20:00,272.31,272.48,272.19,272.33,10530.0,272.31,272.48,272.19,272.33,10530.0
2019-06-05 15:25:00,272.36,272.55,272.29,272.48,10448.0,272.36,272.55,272.29,272.48,10448.0
2019-06-05 15:30:00,272.43,272.47,271.81,271.88,21184.0,272.43,272.47,271.81,271.88,21184.0
2019-06-05 15:35:00,271.93,272.18,271.55,272.07,12188.0,271.93,272.18,271.55,272.07,12188.0
2019-06-05 15:40:00,272.04,272.28,271.93,272.27,16160.0,272.04,272.28,271.93,272.27,16160.0
2019-06-05 15:45:00,272.28,272.4,272.18,272.2,26765.0,272.28,272.4,272.18,272.2,26765.0
2019-06-05 15:50:00,272.2,272.8,272.19,272.8,47923.0,272.2,272.8,272.19,272.8,47923.0
2019-06-05 15:55:00,272.8,273.04,272.67,272.91,74775.0,272.8,273.04,272.67,272.91,74775.0
2019-06-06 09:30:00,273.72,274.0,271.88,272.41,47104.0,273.72,274.0,271.88,272.41,47104.0
2019-06-06 09:35:00,272.36,273.41,272.36,273.24,11462.0,272.36,273.41,272.36,273.24,11462.0
2019-06-06 09:40:00,273.2,273.29,271.53,271.54,17346.0,273.2,273.29,271.53,271.54,17346.0
2019-06-06 09:45:00,271.69,272.27,271.04,271.95,18531.0,271.69,272.27,271.04,271.95,18531.0
2019-06-06 09:50:00,271.99,272.55,271.58,272.08,9878.0,271.99,272.55,271.58,272.08,9878.0
2019-06-06 09:55:00,272.12,272.54,271.97,272.28,10085.0,272.12,272.54,271.97,272.28,10085.0
2019-06-06 10:00:00,272.32,273.33,272.17,273.18,5300.0,272.32,273.33,272.17,273.18,5300.0
2019-06-06 10:05:00,273.2,273.47,273.0,273.15,5019.0,273.2,273.47,273.0,273.15,5019.0
2019-06-06 10:10:00,273.04,273.19,272.49,272.88,7115.0,273.04,273.19,272.49,272.88,7115.0
2019-06-06 10:15:00,272.83,273.35,272.83,273.07,4246.0,272.83,273.35,272.83,273.07,4246.0
2019-06-06 10:20:00,273.25,273.68,272.99,273.63,24108.0,273.25,273.68,272.99,273.63,24108.0
2019-06-06 10:25:00,273.63,273.66,273.14,273.29,12651.0,273.63,273.66,273.14,273.29,12651.0
2019-06-06 10:30:00,273.35,273.56,272.98,273.38,12696.0,273.35,273.56,272.98,273.38,12696.0
2019-06-06 10:35:00,273.36,273.55,273.11,273.11,6924.0,273.36,273.55,273.11,273.11,6924.0
2019-06-06 10:40:00,273.11,273.35,272.7,273.01,44293.0,273.11,273.35,272.7,273.01,44293.0
2019-06-06 10:45:00,272.79,273.01,272.7,273.0,6746.0,272.79,273.01,272.7,273.0,6746.0
2019-06-06 10:50:00,273.15,273.54,273.06,273.25,28547.0,273.15,273.54,273.06,273.25,28547.0
2019-06-06 10:55:00,273.23,273.38,272.99,273.04,6975.0,273.23,273.38,272.99,273.04,6975.0
2019-06-06 11:00:00,272.96,272.96,272.15,272.35,9965.0,272.96,272.96,272.15,272.35,9965.0
2019-06-06 11:05:00,272.39,273.17,272.37,273.15,7560.0,272.39,273.17,272.37,273.15,7560.0
2019-06-06 11:10:00,273.08,273.08,272.5,272.76,7333.0,273.08,273.08,272.5,272.76,7333.0
2019-06-06 11:15:00,272.84,273.02,272.53,272.88,6079.0,272.84,273.02,272.53,272.88,6079.0
2019-06-06 11:20:00,272.89,273.24,272.74,273.1,15331.0,272.89,273.24,272.74,273.1,15331.0
2019-06-06 11:25:00,273.14,273.97,273.14,273.93,15380.0,273.14,273.97,273.14,273.93,15380.0
2019-06-06 11:30:00,273.89,274.38,273.79,273.98,11343.0,273.89,274.38,273.79,273.98,11343.0
2019-06-06 11:35:00,274.05,274.17,273.82,274.04,16325.0,274.05,274.17,273.82,274.04,16325.0
2019-06-06 11:40:00,273.98,274.26,273.63,273.63,19158.0,273.98,274.26,273.63,273.63,19158.0
2019-06-06 11:45:00,273.67,273.93,272.7,272.78,13928.0,273.67,273.93,272.7,272.78,13928.0
2019-06-06 11:50:00,272.87,273.27,272.87,273.02,6707.0,272.87,273.27,272.87,273.02,6707.0
2019-06-06 11:55:00,272.97,273.08,272.74,272.97,6373.0,272.97,273.08,272.74,272.97,6373.0
2019-06-06 12:00:00,272.97,273.18,272.79,273.13,4315.0,272.97,273.18,272.79,273.13,4315.0
2019-06-06 12:05:00,272.95,273.03,272.52,272.65,12899.0,272.95,273.03,272.52,272.65,12899.0
2019-06-06 12:10:00,272.62,272.78,272.53,272.73,5334.0,272.62,272.78,272.53,272.73,5334.0
2019-06-06 12:15:00,272.74,273.21,272.74,273.13,5624.0,272.74,273.21,272.74,273.13,5624.0
2019-06-06 12:20:00,273.12,273.26,272.99,273.04,3800.0,273.12,273.26,272.99,273.04,3800.0
2019-06-06 12:25:00,273.12,273.21,272.99,273.02,2631.0,273.12,273.21,272.99,273.02,2631.0
2019-06-06 12:30:00,273.1,273.33,273.06,273.25,2867.0,273.1,273.33,273.06,273.25,2867.0
2019-06-06 12:35:00,273.11,273.22,272.94,273.11,4812.0,273.11,273.22,272.94,273.11,4812.0
2019-06-06 12:40:00,273.06,273.24,273.03,273.24,2450.0,273.06,273.24,273.03,273.24,2450.0
2019-06-06 12:45:00,273.14,273.46,273.05,273.39,8940.0,273.14,273.46,273.05,273.39,8940.0
2019-06-06 12:50:00,273.41,273.41,273.04,273.04,23061.0,273.41,273.41,273.04,273.04,23061.0
2019-06-06 12:55:00,272.96,273.27,272.96,273.15,5103.0,272.96,273.27,272.96,273.15,5103.0
2019-06-06 13:00:00,273.26,273.3,272.92,272.99,12757.0,273.26,273.3,272.92,272.99,12757.0
2019-06-06 13:05:00,273.01,273.17,272.8,272.8,3913.0,273.01,273.17,272.8,272.8,3913.0
2019-06-06 13:10:00,272.84,273.12,272.84,273.12,2551.0,272.84,273.12,272.84,273.12,2551.0
2019-06-06 13:15:00,273.11,273.11,272.99,273.06,2420.0,273.11,273.11,272.99,273.06,2420.0
2019-06-06 13:20:00,273.05,273.17,272.98,273.1,10296.0,273.05,273.17,272.98,273.1,10296.0
2019-06-06 13:25:00,273.12,273.46,273.12,273.33,11756.0,273.12,273.46,273.12,273.33,11756.0
2019-06-06 13:30:00,273.33,273.47,273.33,273.41,4620.0,273.33,273.47,273.33,273.41,4620.0
2019-06-06 13:35:00,273.41,273.49,273.3,273.37,6354.0,273.41,273.49,273.3,273.37,6354.0
2019-06-06 13:40:00,273.32,273.59,273.27,273.55,21747.0,273.32,273.59,273.27,273.55,21747.0
2019-06-06 13:45:00,273.65,273.67,273.53,273.58,1942.0,273.65,273.67,273.53,273.58,1942.0
2019-06-06 13:50:00,273.53,273.73,273.48,273.7,8018.0,273.53,273.73,273.48,273.7,8018.0
2019-06-06 13:55:00,273.73,273.73,273.6,273.66,5025.0,273.73,273.73,273.6,273.66,5025.0
2019-06-06 14:00:00,273.66,273.7,273.33,273.66,8471.0,273.66,273.7,273.33,273.66,8471.0
2019-06-06 14:05:00,273.65,273.73,273.55,273.61,5265.0,273.65,273.73,273.55,273.61,5265.0
2019-06-06 14:10:00,273.61,273.81,273.61,273.68,5555.0,273.61,273.81,273.61,273.68,5555.0
2019-06-06 14:15:00,273.71,273.84,273.63,273.77,3601.0,273.71,273.84,273.63,273.77,3601.0
2019-06-06 14:20:00,273.79,273.97,273.63,273.76,5604.0,273.79,273.97,273.63,273.76,5604.0
2019-06-06 14:25:00,273.75,273.75,273.53,273.69,5843.0,273.75,273.75,273.53,273.69,5843.0
2019-06-06 14:30:00,273.64,274.66,273.64,274.38,11714.0,273.64,274.66,273.64,274.38,11714.0
2019-06-06 14:35:00,274.43,274.43,274.04,274.13,3227.0,274.43,274.43,274.04,274.13,3227.0
2019-06-06 14:40:00,274.2,274.8,274.15,274.78,7624.0,274.2,274.8,274.15,274.78,7624.0
2019-06-06 14:45:00,274.84,274.93,274.48,274.48,5358.0,274.84,274.93,274.48,274.48,5358.0
2019-06-06 14:50:00,274.55,274.64,274.26,274.26,8639.0,274.55,274.64,274.26,274.26,8639.0
2019-06-06 14:55:00,274.28,274.49,274.02,274.41,10164.0,274.28,274.49,274.02,274.41,10164.0
2019-06-06 15:00:00,274.51,274.58,274.14,274.36,17021.0,274.51,274.58,274.14,274.36,17021.0
2019-06-06 15:05:00,274.36,274.54,274.34,274.4,7826.0,274.36,274.54,274.34,274.4,7826.0
2019-06-06 15:10:00,274.41,274.59,274.4,274.57,12235.0,274.41,274.59,274.4,274.57,12235.0
2019-06-06 15:15:00,274.65,274.95,274.61,274.83,13512.0,274.65,274.95,274.61,274.83,13512.0
2019-06-06 15:20:00,274.84,275.28,274.82,275.28,15994.0,274.84,275.28,274.82,275.28,15994.0
2019-06-06 15:25:00,275.32,275.42,275.11,275.21,23810.0,275.32,275.42,275.11,275.21,23810.0
2019-06-06 15:30:00,275.16,275.76,275.0,275.65,38052.0,275.16,275.76,275.0,275.65,38052.0
2019-06-06 15:35:00,275.65,275.73,275.29,275.5,33303.0,275.65,275.73,275.29,275.5,33303.0
2019-06-06 15:40:00,275.48,275.59,274.96,275.06,26338.0,275.48,275.59,274.96,275.06,26338.0
2019-06-06 15:45:00,275.11,275.17,274.93,275.12,26668.0,275.11,275.17,274.93,275.12,26668.0
2019-06-06 15:50:00,275.07,275.14,274.6,274.69,37477.0,275.07,275.14,274.6,274.69,37477.0
2019-06-06 15:55:00,274.71,274.92,274.6,274.8,104109.0,274.71,274.92,274.6,274.8,104109.0
2019-06-07 09:30:00,275.79,277.49,275.51,277.25,48308.0,275.79,277.49,275.51,277.25,48308.0
2019-06-07 09:35:00,277.11,278.64,277.01,278.5,56301.0,277.11,278.64,277.01,278.5,56301.0
2019-06-07 09:40:00,278.5,279.13,278.2,278.22,40215.0,278.5,279.13,278.2,278.22,40215.0
2019-06-07 09:45:00,278.24,279.61,278.24,279.57,42586.0,278.24,279.61,278.24,279.57,42586.0
2019-06-07 09:50:00,279.51,279.97,279.03,279.82,26676.0,279.51,279.97,279.03,279.82,26676.0
2019-06-07 09:55:00,279.89,280.09,279.48,279.83,26591.0,279.89,280.09,279.48,279.83,26591.0
2019-06-07 10:00:00,279.88,279.96,279.34,279.66,17379.0,279.88,279.96,279.34,279.66,17379.0
2019-06-07 10:05:00,279.85,280.0,279.54,279.74,29263.0,279.85,280.0,279.54,279.74,29263.0
2019-06-07 10:10:00,279.68,279.69,279.11,279.23,12481.0,279.68,279.69,279.11,279.23,12481.0
2019-06-07 10:15:00,279.3,280.15,279.3,280.15,13170.0,279.3,280.15,279.3,280.15,13170.0
2019-06-07 10:20:00,280.15,280.8,280.05,280.63,20347.0,280.15,280.8,280.05,280.63,20347.0
2019-06-07 10:25:00,280.5,280.97,280.31,280.9,50841.0,280.5,280.97,280.31,280.9,50841.0
2019-06-07 10:30:00,280.85,281.37,280.77,281.17,63739.0,280.85,281.37,280.77,281.17,63739.0
2019-06-07 10:35:00,281.18,282.17,281.06,282.0,67915.0,281.18,282.17,281.06,282.0,67915.0
2019-06-07 10:40:00,282.07,282.16,281.56,281.96,34461.0,282.07,282.16,281.56,281.96,34461.0
2019-06-07 10:45:00,281.95,282.26,281.76,281.92,24948.0,281.95,282.26,281.76,281.92,24948.0
2019-06-07 10:50:00,281.86,282.16,281.7,281.76,40245.0,281.86,282.16,281.7,281.76,40245.0
2019-06-07 10:55:00,281.81,282.2,281.72,282.19,64010.0,281.81,282.2,281.72,282.19,64010.0
2019-06-07 11:00:00,282.18,282.37,281.9,281.9,26275.0,282.18,282.37,281.9,281.9,26275.0
2019-06-07 11:05:00,281.86,281.92,280.78,280.91,24545.0,281.86,281.92,280.78,280.91,24545.0
2019-06-07 11:10:00,280.9,281.2,280.83,280.87,20529.0,280.9,281.2,280.83,280.87,20529.0
2019-06-07 11:15:00,280.92,281.5,280.7,281.35,13554.0,280.92,281.5,280.7,281.35,13554.0
2019-06-07 11:20:00,281.26,281.55,280.91,280.92,19897.0,281.26,281.55,280.91,280.92,19897.0
2019-06-07 11:25:00,280.84,281.09,280.62,280.79,9795.0,280.84,281.09,280.62,280.79,9795.0
2019-06-07 11:30:00,280.75,280.95,280.47,280.67,17297.0,280.75,280.95,280.47,280.67,17297.0
2019-06-07 11:35:00,280.72,280.86,280.42,280.52,14676.0,280.72,280.86,280.42,280.52,14676.0
2019-06-07 11:40:00,280.52,280.85,280.41,280.64,26061.0,280.52,280.85,280.41,280.64,26061.0
2019-06-07 11:45:00,280.66,280.76,280.01,280.59,14775.0,280.66,280.76,280.01,280.59,14775.0
2019-06-07 11:50:00,280.59,280.9,280.46,280.57,16311.0,280.59,280.9,280.46,280.57,16311.0
2019-06-07 11:55:00,280.7,280.95,280.5,280.54,6020.0,280.7,280.95,280.5,280.54,6020.0
2019-06-07 12:00:00,280.47,280.54,280.24,280.39,6461.0,280.47,280.54,280.24,280.39,6461.0
2019-06-07 12:05:00,280.42,280.63,280.12,280.27,6570.0,280.42,280.63,280.12,280.27,6570.0
2019-06-07 12:10:00,280.29,280.6,280.16,280.45,10247.0,280.29,280.6,280.16,280.45,10247.0
2019-06-07 12:15:00,280.3,280.56,280.21,280.41,15862.0,280.3,280.56,280.21,280.41,15862.0
2019-06-07 12:20:00,280.41,280.47,280.23,280.23,19403.0,280.41,280.47,280.23,280.23,19403.0
2019-06-07 12:25:00,280.22,280.65,280.15,280.65,6375.0,280.22,280.65,280.15,280.65,6375.0
2019-06-07 12:30:00,280.65,280.65,280.36,280.44,23352.0,280.65,280.65,280.36,280.44,23352.0
2019-06-07 12:35:00,280.46,280.46,280.03,280.38,15873.0,280.46,280.46,280.03,280.38,15873.0
2019-06-07 12:40:00,280.31,280.76,280.25,280.64,7631.0,280.31,280.76,280.25,280.64,7631.0
2019-06-07 12:45:00,280.61,280.74,280.31,280.5,19900.0,280.61,280.74,280.31,280.5,19900.0
2019-06-07 12:50:00,280.43,280.56,280.27,280.32,6533.0,280.43,280.56,280.27,280.32,6533.0
2019-06-07 12:55:00,280.37,280.56,280.33,280.53,29236.0,280.37,280.56,280.33,280.53,29236.0
2019-06-07 13:00:00,280.53,280.92,280.53,280.79,16142.0,280.53,280.92,280.53,280.79,16142.0
2019-06-07 13:05:00,280.79,280.8,280.29,280.41,13443.0,280.79,280.8,280.29,280.41,13443.0
2019-06-07 13:10:00,280.38,280.39,280.21,280.29,11806.0,280.38,280.39,280.21,280.29,11806.0
2019-06-07 13:15:00,280.24,280.44,279.88,280.35,16790.0,280.24,280.44,279.88,280.35,16790.0
2019-06-07 13:20:00,280.31,280.4,279.51,279.61,19496.0,280.31,280.4,279.51,279.61,19496.0
2019-06-07 13:25:00,279.71,279.82,279.44,279.62,8498.0,279.71,279.82,279.44,279.62,8498.0
2019-06-07 13:30:00,279.59,280.16,279.58,280.02,12229.0,279.59,280.16,279.58,280.02,12229.0
2019-06-07 13:35:00,280.02,280.23,279.98,280.13,9385.0,280.02,280.23,279.98,280.13,9385.0
2019-06-07 13:40:00,280.13,280.13,279.87,280.0,10928.0,280.13,280.13,279.87,280.0,10928.0
2019-06-07 13:45:00,280.07,280.08,279.6,279.64,9721.0,280.07,280.08,279.6,279.64,9721.0
2019-06-07 13:50:00,279.72,279.94,279.72,279.85,10328.0,279.72,279.94,279.72,279.85,10328.0
2019-06-07 13:55:00,279.84,280.09,279.7,280.09,9099.0,279.84,280.09,279.7,280.09,9099.0
2019-06-07 14:00:00,280.07,280.11,279.7,279.71,9845.0,280.07,280.11,279.7,279.71,9845.0
2019-06-07 14:05:00,279.71,279.73,279.48,279.73,8005.0,279.71,279.73,279.48,279.73,8005.0
2019-06-07 14:10:00,279.71,279.82,279.49,279.76,8553.0,279.71,279.82,279.49,279.76,8553.0
2019-06-07 14:15:00,279.77,279.95,279.41,279.65,13950.0,279.77,279.95,279.41,279.65,13950.0
2019-06-07 14:20:00,279.68,280.1,279.65,280.09,9048.0,279.68,280.1,279.65,280.09,9048.0
2019-06-07 14:25:00,280.1,280.16,279.86,279.91,11277.0,280.1,280.16,279.86,279.91,11277.0
2019-06-07 14:30:00,279.86,279.91,279.48,279.69,7435.0,279.86,279.91,279.48,279.69,7435.0
2019-06-07 14:35:00,279.68,279.69,279.43,279.58,12217.0,279.68,279.69,279.43,279.58,12217.0
2019-06-07 14:40:00,279.55,279.61,279.1,279.15,12568.0,279.55,279.61,279.1,279.15,12568.0
2019-06-07 14:45:00,279.08,279.08,278.51,278.53,30766.0,279.08,279.08,278.51,278.53,30766.0
2019-06-07 14:50:00,278.51,278.98,278.46,278.71,13393.0,278.51,278.98,278.46,278.71,13393.0
2019-06-07 14:55:00,278.66,278.71,278.35,278.48,12167.0,278.66,278.71,278.35,278.48,12167.0
2019-06-07 15:00:00,278.5,278.92,278.34,278.68,9720.0,278.5,278.92,278.34,278.68,9720.0
2019-06-07 15:05:00,278.57,278.89,278.54,278.74,11613.0,278.57,278.89,278.54,278.74,11613.0
2019-06-07 15:10:00,278.75,278.89,278.53,278.63,17464.0,278.75,278.89,278.53,278.63,17464.0
2019-06-07 15:15:00,278.58,278.75,278.52,278.61,11555.0,278.58,278.75,278.52,278.61,11555.0
2019-06-07 15:20:00,278.61,278.68,278.44,278.51,29675.0,278.61,278.68,278.44,278.51,29675.0
2019-06-07 15:25:00,278.51,278.76,278.5,278.53,21319.0,278.51,278.76,278.5,278.53,21319.0
2019-06-07 15:30:00,278.5,278.82,278.41,278.59,24392.0,278.5,278.82,278.41,278.59,24392.0
2019-06-07 15:35:00,278.59,278.62,278.38,278.46,21740.0,278.59,278.62,278.38,278.46,21740.0
2019-06-07 15:40:00,278.51,278.71,278.43,278.49,22367.0,278.51,278.71,278.43,278.49,22367.0
2019-06-07 15:45:00,278.46,278.47,277.89,277.96,29838.0,278.46,278.47,277.89,277.96,29838.0
2019-06-07 15:50:00,277.96,278.16,277.75,277.8,37342.0,277.96,278.16,277.75,277.8,37342.0
2019-06-07 15:55:00,277.75,278.27,277.7,278.13,120989.0,277.75,278.27,277.7,278.13,120989.0
2019-06-10 09:30:00,280.98,282.21,280.97,282.21,46119.0,280.98,282.21,280.97,282.21,46119.0
2019-06-10 09:35:00,281.91,282.67,280.37,282.55,46194.0,281.91,282.67,280.37,282.55,46194.0
2019-06-10 09:40:00,282.67,283.85,282.66,283.2,23006.0,282.67,283.85,282.66,283.2,23006.0
2019-06-10 09:45:00,283.28,283.48,282.16,282.75,21151.0,283.28,283.48,282.16,282.75,21151.0
2019-06-10 09:50:00,282.88,282.88,281.73,282.82,19419.0,282.88,282.88,281.73,282.82,19419.0
2019-06-10 09:55:00,282.69,283.39,282.36,282.71,24903.0,282.69,283.39,282.36,282.71,24903.0
2019-06-10 10:00:00,282.75,283.4,282.75,283.19,11496.0,282.75,283.4,282.75,283.19,11496.0
2019-06-10 10:05:00,283.07,283.8,283.07,283.41,17889.0,283.07,283.8,283.07,283.41,17889.0
2019-06-10 10:10:00,283.33,283.81,283.25,283.81,31792.0,283.33,283.81,283.25,283.81,31792.0
2019-06-10 10:15:00,283.8,283.99,283.66,283.8,12491.0,283.8,283.99,283.66,283.8,12491.0
2019-06-10 10:20:00,283.87,283.87,283.0,283.0,15752.0,283.87,283.87,283.0,283.0,15752.0
2019-06-10 10:25:00,283.0,283.47,282.71,283.31,37326.0,283.0,283.47,282.71,283.31,37326.0
2019-06-10 10:30:00,283.39,283.49,282.95,283.27,15134.0,283.39,283.49,282.95,283.27,15134.0
2019-06-10 10:35:00,283.32,283.74,283.23,283.49,14312.0,283.32,283.74,283.23,283.49,14312.0
2019-06-10 10:40:00,283.58,284.37,283.51,284.37,24610.0,283.58,284.37,283.51,284.37,24610.0
2019-06-10 10:45:00,284.31,284.85,284.23,284.33,24728.0,284.31,284.85,284.23,284.33,24728.0
2019-06-10 10:50:00,284.26,284.44,284.07,284.1,28319.0,284.26,284.44,284.07,284.1,28319.0
2019-06-10 10:55:00,284.12,284.27,283.87,284.01,11443.0,284.12,284.27,283.87,284.01,11443.0
2019-06-10 11:00:00,283.86,284.4,283.86,284.27,9309.0,283.86,284.4,283.86,284.27,9309.0
2019-06-10 11:05:00,284.35,284.38,284.06,284.09,4958.0,284.35,284.38,284.06,284.09,4958.0
2019-06-10 11:10:00,284.13,284.53,284.1,284.53,12067.0,284.13,284.53,284.1,284.53,12067.0
2019-06-10 11:15:00,284.45,284.73,284.2,284.2,17200.0,284.45,284.73,284.2,284.2,17200.0
2019-06-10 11:20:00,284.18,284.8,283.9,284.65,24943.0,284.18,284.8,283.9,284.65,24943.0
2019-06-10 11:25:00,284.69,284.73,284.32,284.32,35550.0,284.69,284.73,284.32,284.32,35550.0
2019-06-10 11:30:00,284.32,284.9,284.27,284.73,20205.0,284.32,284.9,284.27,284.73,20205.0
2019-06-10 11:35:00,284.75,284.87,284.44,284.47,10002.0,284.75,284.87,284.44,284.47,10002.0
2019-06-10 11:40:00,284.41,284.98,284.37,284.85,10123.0,284.41,284.98,284.37,284.85,10123.0
2019-06-10 11:45:00,284.79,284.9,284.54,284.75,7797.0,284.79,284.9,284.54,284.75,7797.0
2019-06-10 11:50:00,284.84,284.88,284.36,284.59,19850.0,284.84,284.88,284.36,284.59,19850.0
2019-06-10 11:55:00,284.58,284.58,283.83,283.83,29613.0,284.58,284.58,283.83,283.83,29613.0
2019-06-10 12:00:00,283.87,283.88,282.96,283.09,68279.0,283.87,283.88,282.96,283.09,68279.0
2019-06-10 12:05:00,283.03,283.14,282.64,282.93,45275.0,283.03,283.14,282.64,282.93,45275.0
2019-06-10 12:10:00,282.97,282.97,281.96,281.96,73438.0,282.97,282.97,281.96,281.96,73438.0
2019-06-10 12:15:00,282.03,282.81,282.03,282.14,70545.0,282.03,282.81,282.03,282.14,70545.0
2019-06-10 12:20:00,282.06,282.09,281.47,281.48,69936.0,282.06,282.09,281.47,281.48,69936.0
2019-06-10 12:25:00,281.52,281.59,281.04,281.2,73920.0,281.52,281.59,281.04,281.2,73920.0
2019-06-10 12:30:00,281.16,281.94,281.16,281.53,22229.0,281.16,281.94,281.16,281.53,22229.0
2019-06-10 12:35:00,281.47,281.76,281.29,281.76,7500.0,281.47,281.76,281.29,281.76,7500.0
2019-06-10 12:40:00,281.68,282.52,281.68,282.35,14290.0,281.68,282.52,281.68,282.35,14290.0
2019-06-10 12:45:00,282.35,282.43,281.94,282.43,15588.0,282.35,282.43,281.94,282.43,15588.0
2019-06-10 12:50:00,282.43,282.44,281.72,281.93,15264.0,282.43,282.44,281.72,281.93,15264.0
2019-06-10 12:55:00,282.0,282.02,281.4,281.42,7258.0,282.0,282.02,281.4,281.42,7258.0
2019-06-10 13:00:00,281.47,282.0,281.38,281.95,16203.0,281.47,282.0,281.38,281.95,16203.0
2019-06-10 13:05:00,281.81,281.92,281.5,281.5,5639.0,281.81,281.92,281.5,281.5,5639.0
2019-06-10 13:10:00,281.51,281.82,281.46,281.73,4826.0,281.51,281.82,281.46,281.73,4826.0
2019-06-10 13:15:00,281.83,281.9,281.6,281.63,9589.0,281.83,281.9,281.6,281.63,9589.0
2019-06-10 13:20:00,281.55,281.74,281.49,281.55,5479.0,281.55,281.74,281.49,281.55,5479.0
2019-06-10 13:25:00,281.55,281.57,281.17,281.51,7207.0,281.55,281.57,281.17,281.51,7207.0
2019-06-10 13:30:00,281.44,281.67,281.36,281.6,4301.0,281.44,281.67,281.36,281.6,4301.0
2019-06-10 13:35:00,281.67,281.92,281.5,281.92,8495.0,281.67,281.92,281.5,281.92,8495.0
2019-06-10 13:40:00,281.99,282.25,281.88,282.03,4666.0,281.99,282.25,281.88,282.03,4666.0
2019-06-10 13:45:00,281.9,282.13,281.83,282.1,5463.0,281.9,282.13,281.83,282.1,5463.0
2019-06-10 13:50:00,282.12,282.23,281.82,282.08,4260.0,282.12,282.23,281.82,282.08,4260.0
2019-06-10 13:55:00,282.18,282.5,282.14,282.32,9336.0,282.18,282.5,282.14,282.32,9336.0
2019-06-10 14:00:00,282.2,282.3,281.63,281.77,8313.0,282.2,282.3,281.63,281.77,8313.0
2019-06-10 14:05:00,281.81,282.0,281.68,281.72,6100.0,281.81,282.0,281.68,281.72,6100.0
2019-06-10 14:10:00,281.79,281.79,281.13,281.13,4789.0,281.79,281.79,281.13,281.13,4789.0
2019-06-10 14:15:00,281.15,281.15,280.65,280.88,11969.0,281.15,281.15,280.65,280.88,11969.0
2019-06-10 14:20:00,281.03,281.61,280.88,281.44,6619.0,281.03,281.61,280.88,281.44,6619.0
2019-06-10 14:25:00,281.34,281.77,281.34,281.53,6754.0,281.34,281.77,281.34,281.53,6754.0
2019-06-10 14:30:00,281.62,281.75,281.39,281.59,9919.0,281.62,281.75,281.39,281.59,9919.0
2019-06-10 14:35:00,281.58,281.74,281.2,281.74,8373.0,281.58,281.74,281.2,281.74,8373.0
2019-06-10 14:40:00,281.74,281.76,281.48,281.59,9507.0,281.74,281.76,281.48,281.59,9507.0
2019-06-10 14:45:00,281.61,281.88,281.61,281.68,9154.0,281.61,281.88,281.61,281.68,9154.0
2019-06-10 14:50:00,281.62,281.66,281.33,281.54,4104.0,281.62,281.66,281.33,281.54,4104.0
2019-06-10 14:55:00,281.55,281.74,281.38,281.63,9265.0,281.55,281.74,281.38,281.63,9265.0
2019-06-10 15:00:00,281.7,281.94,281.54,281.76,10332.0,281.7,281.94,281.54,281.76,10332.0
2019-06-10 15:05:00,281.73,281.92,281.6,281.77,7129.0,281.73,281.92,281.6,281.77,7129.0
2019-06-10 15:10:00,281.82,282.0,281.55,281.55,6826.0,281.82,282.0,281.55,281.55,6826.0
2019-06-10 15:15:00,281.55,281.84,281.44,281.6,10891.0,281.55,281.84,281.44,281.6,10891.0
2019-06-10 15:20:00,281.71,281.72,281.35,281.46,10446.0,281.71,281.72,281.35,281.46,10446.0
2019-06-10 15:25:00,281.48,281.58,280.86,280.92,11200.0,281.48,281.58,280.86,280.92,11200.0
2019-06-10 15:30:00,280.96,281.76,280.87,281.64,23641.0,280.96,281.76,280.87,281.64,23641.0
2019-06-10 15:35:00,281.59,281.63,281.26,281.27,20366.0,281.59,281.63,281.26,281.27,20366.0
2019-06-10 15:40:00,281.28,281.4,280.8,280.95,22653.0,281.28,281.4,280.8,280.95,22653.0
2019-06-10 15:45:00,280.93,281.17,280.55,280.56,40504.0,280.93,281.17,280.55,280.56,40504.0
2019-06-10 15:50:00,280.56,281.16,280.5,281.15,28059.0,280.56,281.16,280.5,281.15,28059.0
2019-06-10 15:55:00,281.13,281.13,280.2,280.29,133515.0,281.13,281.13,280.2,280.29,133515.0
2019-06-11 09:30:00,283.91,284.89,283.52,284.37,67624.0,283.91,284.89,283.52,284.37,67624.0
2019-06-11 09:35:00,284.48,284.48,282.01,282.87,66904.0,284.48,284.48,282.01,282.87,66904.0
2019-06-11 09:40:00,282.65,282.65,281.53,281.53,44407.0,282.65,282.65,281.53,281.53,44407.0
2019-06-11 09:45:00,281.5,282.04,280.47,280.98,37285.0,281.5,282.04,280.47,280.98,37285.0
2019-06-11 09:50:00,280.87,280.9,280.15,280.37,27301.0,280.87,280.9,280.15,280.37,27301.0
2019-06-11 09:55:00,280.26,280.52,279.21,279.68,41434.0,280.26,280.52,279.21,279.68,41434.0
2019-06-11 10:00:00,279.63,281.08,279.63,281.06,18772.0,279.63,281.08,279.63,281.06,18772.0
2019-06-11 10:05:00,281.06,281.23,279.68,279.87,22563.0,281.06,281.23,279.68,279.87,22563.0
2019-06-11 10:10:00,279.87,280.09,279.62,280.09,12713.0,279.87,280.09,279.62,280.09,12713.0
2019-06-11 10:15:00,280.19,280.2,279.5,279.5,8368.0,280.19,280.2,279.5,279.5,8368.0
2019-06-11 10:20:00,279.85,280.15,279.67,280.0,17406.0,279.85,280.15,279.67,280.0,17406.0
2019-06-11 10:25:00,280.0,280.12,279.41,279.75,17433.0,280.0,280.12,279.41,279.75,17433.0
2019-06-11 10:30:00,279.69,279.75,278.6,278.9,22910.0,279.69,279.75,278.6,278.9,22910.0
2019-06-11 10:35:00,278.64,278.9,278.0,278.79,16343.0,278.64,278.9,278.0,278.79,16343.0
2019-06-11 10:40:00,278.75,278.75,277.83,277.92,24939.0,278.75,278.75,277.83,277.92,24939.0
2019-06-11 10:45:00,277.83,278.53,277.59,277.77,16633.0,277.83,278.53,277.59,277.77,16633.0
2019-06-11 10:50:00,277.67,278.09,277.5,277.63,12404.0,277.67,278.09,277.5,277.63,12404.0
2019-06-11 10:55:00,277.62,278.11,277.5,277.99,10464.0,277.62,278.11,277.5,277.99,10464.0
2019-06-11 11:00:00,278.03,278.1,277.26,277.58,8690.0,278.03,278.1,277.26,277.58,8690.0
2019-06-11 11:05:00,277.66,277.84,277.37,277.46,9356.0,277.66,277.84,277.37,277.46,9356.0
2019-06-11 11:10:00,277.36,277.54,277.13,277.13,13119.0,277.36,277.54,277.13,277.13,13119.0
2019-06-11 11:15:00,277.16,277.35,276.94,277.18,16632.0,277.16,277.35,276.94,277.18,16632.0
2019-06-11 11:20:00,277.25,277.25,276.27,276.41,8062.0,277.25,277.25,276.27,276.41,8062.0
2019-06-11 11:25:00,276.34,276.34,275.55,275.72,17229.0,276.34,276.34,275.55,275.72,17229.0
2019-06-11 11:30:00,275.69,275.81,274.61,274.61,37412.0,275.69,275.81,274.61,274.61,37412.0
2019-06-11 11:35:00,274.6,274.71,274.16,274.25,38815.0,274.6,274.71,274.16,274.25,38815.0
2019-06-11 11:40:00,274.25,274.33,273.59,273.95,45244.0,274.25,274.33,273.59,273.95,45244.0
2019-06-11 11:45:00,273.94,274.58,273.61,274.37,37455.0,273.94,274.58,273.61,274.37,37455.0
2019-06-11 11:50:00,274.52,274.96,274.27,274.47,47010.0,274.52,274.96,274.27,274.47,47010.0
2019-06-11 11:55:00,274.39,274.5,273.92,274.02,29614.0,274.39,274.5,273.92,274.02,29614.0
2019-06-11 12:00:00,274.08,274.15,272.54,272.75,35837.0,274.08,274.15,272.54,272.75,35837.0
2019-06-11 12:05:00,272.74,273.06,272.1,272.77,35501.0,272.74,273.06,272.1,272.77,35501.0
2019-06-11 12:10:00,272.67,272.76,272.03,272.59,20111.0,272.67,272.76,272.03,272.59,20111.0
2019-06-11 12:15:00,272.6,272.98,272.2,272.21,51750.0,272.6,272.98,272.2,272.21,51750.0
2019-06-11 12:20:00,272.13,273.18,272.12,272.85,37867.0,272.13,273.18,272.12,272.85,37867.0
2019-06-11 12:25:00,272.82,273.24,272.78,273.06,6752.0,272.82,273.24,272.78,273.06,6752.0
2019-06-11 12:30:00,273.04,274.09,273.01,273.86,12707.0,273.04,274.09,273.01,273.86,12707.0
2019-06-11 12:35:00,273.73,274.06,273.56,273.91,9999.0,273.73,274.06,273.56,273.91,9999.0
2019-06-11 12:40:00,273.96,273.97,273.15,273.51,15365.0,273.96,273.97,273.15,273.51,15365.0
2019-06-11 12:45:00,273.5,273.79,273.12,273.12,8702.0,273.5,273.79,273.12,273.12,8702.0
2019-06-11 12:50:00,273.27,273.86,273.2,273.2,16502.0,273.27,273.86,273.2,273.2,16502.0
2019-06-11 12:55:00,273.29,273.87,273.29,273.52,9249.0,273.29,273.87,273.29,273.52,9249.0
2019-06-11 13:00:00,273.52,273.86,273.5,273.69,57364.0,273.52,273.86,273.5,273.69,57364.0
2019-06-11 13:05:00,273.63,274.34,273.62,273.72,21973.0,273.63,274.34,273.62,273.72,21973.0
2019-06-11 13:10:00,273.59,274.14,273.59,274.09,12422.0,273.59,274.14,273.59,274.09,12422.0
2019-06-11 13:15:00,274.09,274.18,273.94,274.04,34858.0,274.09,274.18,273.94,274.04,34858.0
2019-06-11 13:20:00,274.01,274.04,273.36,273.36,7944.0,274.01,274.04,273.36,273.36,7944.0
2019-06-11 13:25:00,273.45,273.64,273.24,273.46,5046.0,273.45,273.64,273.24,273.46,5046.0
2019-06-11 13:30:00,273.37,273.54,273.02,273.5,7943.0,273.37,273.54,273.02,273.5,7943.0
2019-06-11 13:35:00,273.41,273.57,273.28,273.31,13076.0,273.41,273.57,273.28,273.31,13076.0
2019-06-11 13:40:00,273.43,273.49,272.98,273.48,19902.0,273.43,273.49,272.98,273.48,19902.0
2019-06-11 13:45:00,273.5,273.72,273.36,273.68,5027.0,273.5,273.72,273.36,273.68,5027.0
2019-06-11 13:50:00,273.68,274.17,273.68,274.09,19028.0,273.68,274.17,273.68,274.09,19028.0
2019-06-11 13:55:00,274.06,274.49,273.99,274.36,28198.0,274.06,274.49,273.99,274.36,28198.0
2019-06-11 14:00:00,274.36,275.14,274.35,274.93,11939.0,274.36,275.14,274.35,274.93,11939.0
2019-06-11 14:05:00,274.91,275.09,274.57,275.09,12817.0,274.91,275.09,274.57,275.09,12817.0
2019-06-11 14:10:00,275.13,275.17,274.82,275.0,19461.0,275.13,275.17,274.82,275.0,19461.0
2019-06-11 14:15:00,274.99,275.04,274.76,274.89,8703.0,274.99,275.04,274.76,274.89,8703.0
2019-06-11 14:20:00,274.89,275.47,274.89,275.16,12923.0,274.89,275.47,274.89,275.16,12923.0
2019-06-11 14:25:00,275.15,275.33,274.98,275.0,12577.0,275.15,275.33,274.98,275.0,12577.0
2019-06-11 14:30:00,274.99,275.04,274.82,274.98,15523.0,274.99,275.04,274.82,274.98,15523.0
2019-06-11 14:35:00,274.87,275.02,274.7,274.75,24734.0,274.87,275.02,274.7,274.75,24734.0
2019-06-11 14:40:00,274.8,274.82,274.53,274.66,10950.0,274.8,274.82,274.53,274.66,10950.0
2019-06-11 14:45:00,274.67,274.67,274.36,274.47,12094.0,274.67,274.67,274.36,274.47,12094.0
2019-06-11 14:50:00,274.47,274.66,274.41,274.42,11059.0,274.47,274.66,274.41,274.42,11059.0
2019-06-11 14:55:00,274.44,274.73,274.24,274.49,11930.0,274.44,274.73,274.24,274.49,11930.0
2019-06-11 15:00:00,274.48,274.48,274.22,274.26,12774.0,274.48,274.48,274.22,274.26,12774.0
2019-06-11 15:05:00,274.26,274.82,274.26,274.79,13333.0,274.26,274.82,274.26,274.79,13333.0
2019-06-11 15:10:00,274.75,274.9,274.51,274.51,14755.0,274.75,274.9,274.51,274.51,14755.0
2019-06-11 15:15:00,274.56,274.93,274.54,274.84,12419.0,274.56,274.93,274.54,274.84,12419.0
2019-06-11 15:20:00,274.88,275.3,274.77,275.3,16810.0,274.88,275.3,274.77,275.3,16810.0
2019-06-11 15:25:00,275.36,275.4,274.96,275.0,22923.0,275.36,275.4,274.96,275.0,22923.0
2019-06-11 15:30:00,275.0,276.12,274.95,276.03,24303.0,275.0,276.12,274.95,276.03,24303.0
2019-06-11 15:35:00,275.98,276.01,275.67,275.86,17671.0,275.98,276.01,275.67,275.86,17671.0
2019-06-11 15:40:00,275.87,275.94,275.61,275.69,27262.0,275.87,275.94,275.61,275.69,27262.0
2019-06-11 15:45:00,275.72,276.02,275.62,275.83,54583.0,275.72,276.02,275.62,275.83,54583.0
2019-06-11 15:50:00,275.83,275.83,275.49,275.64,42257.0,275.83,275.83,275.49,275.64,42257.0
2019-06-11 15:55:00,275.66,276.0,275.53,275.99,91221.0,275.66,276.0,275.53,275.99,91221.0
2019-06-12 09:30:00,275.76,277.0,274.57,274.7,37405.0,275.76,277.0,274.57,274.7,37405.0
2019-06-12 09:35:00,274.63,275.98,274.6,275.49,27242.0,274.63,275.98,274.6,275.49,27242.0
2019-06-12 09:40:00,275.61,276.63,275.35,275.59,18266.0,275.61,276.63,275.35,275.59,18266.0
2019-06-12 09:45:00,275.36,276.41,275.18,275.89,20684.0,275.36,276.41,275.18,275.89,20684.0
2019-06-12 09:50:00,276.07,276.6,275.8,275.81,6529.0,276.07,276.6,275.8,275.81,6529.0
2019-06-12 09:55:00,275.81,276.18,275.42,275.86,20863.0,275.81,276.18,275.42,275.86,20863.0
2019-06-12 10:00:00,275.94,276.56,275.76,276.38,14107.0,275.94,276.56,275.76,276.38,14107.0
2019-06-12 10:05:00,276.32,276.42,275.56,275.93,11868.0,276.32,276.42,275.56,275.93,11868.0
2019-06-12 10:10:00,275.93,276.1,275.75,275.93,6911.0,275.93,276.1,275.75,275.93,6911.0
2019-06-12 10:15:00,275.88,276.2,275.56,275.56,16462.0,275.88,276.2,275.56,275.56,16462.0
2019-06-12 10:20:00,275.67,275.74,274.9,275.05,9194.0,275.67,275.74,274.9,275.05,9194.0
2019-06-12 10:25:00,274.99,275.39,274.97,275.24,10861.0,274.99,275.39,274.97,275.24,10861.0
2019-06-12 10:30:00,275.08,275.53,274.96,275.52,11813.0,275.08,275.53,274.96,275.52,11813.0
2019-06-12 10:35:00,275.56,276.54,275.56,276.46,10947.0,275.56,276.54,275.56,276.46,10947.0
2019-06-12 10:40:00,276.57,276.63,276.15,276.21,14094.0,276.57,276.63,276.15,276.21,14094.0
2019-06-12 10:45:00,276.3,276.81,276.25,276.53,6923.0,276.3,276.81,276.25,276.53,6923.0
2019-06-12 10:50:00,276.53,276.74,276.17,276.22,6555.0,276.53,276.74,276.17,276.22,6555.0
2019-06-12 10:55:00,276.12,276.12,275.78,275.78,3950.0,276.12,276.12,275.78,275.78,3950.0
2019-06-12 11:00:00,275.72,276.26,275.62,276.2,5910.0,275.72,276.26,275.62,276.2,5910.0
2019-06-12 11:05:00,276.25,276.41,276.0,276.41,4427.0,276.25,276.41,276.0,276.41,4427.0
2019-06-12 11:10:00,276.37,276.47,275.68,275.76,3703.0,276.37,276.47,275.68,275.76,3703.0
2019-06-12 11:15:00,275.77,276.0,275.57,276.0,4466.0,275.77,276.0,275.57,276.0,4466.0
2019-06-12 11:20:00,276.04,276.31,275.94,276.31,2223.0,276.04,276.31,275.94,276.31,2223.0
2019-06-12 11:25:00,276.28,276.41,276.09,276.14,5359.0,276.28,276.41,276.09,276.14,5359.0
2019-06-12 11:30:00,276.14,276.54,276.14,276.18,10177.0,276.14,276.54,276.14,276.18,10177.0
2019-06-12 11:35:00,276.27,276.27,275.59,275.75,5210.0,276.27,276.27,275.59,275.75,5210.0
2019-06-12 11:40:00,275.63,275.98,275.58,275.98,4647.0,275.63,275.98,275.58,275.98,4647.0
2019-06-12 11:45:00,275.97,276.33,275.83,276.31,4270.0,275.97,276.33,275.83,276.31,4270.0
2019-06-12 11:50:00,276.2,276.3,276.05,276.3,3482.0,276.2,276.3,276.05,276.3,3482.0
2019-06-12 11:55:00,276.39,276.53,276.16,276.23,6627.0,276.39,276.53,276.16,276.23,6627.0
2019-06-12 12:00:00,276.24,276.44,276.0,276.12,8848.0,276.24,276.44,276.0,276.12,8848.0
2019-06-12 12:05:00,276.07,276.35,276.02,276.15,9420.0,276.07,276.35,276.02,276.15,9420.0
2019-06-12 12:10:00,276.12,276.21,275.92,275.97,5674.0,276.12,276.21,275.92,275.97,5674.0
2019-06-12 12:15:00,275.83,276.13,275.68,276.13,1513.0,275.83,276.13,275.68,276.13,1513.0
2019-06-12 12:20:00,275.95,276.42,275.94,276.35,12594.0,275.95,276.42,275.94,276.35,12594.0
2019-06-12 12:25:00,276.46,276.67,276.44,276.59,7673.0,276.46,276.67,276.44,276.59,7673.0
2019-06-12 12:30:00,276.64,277.01,276.61,276.95,6823.0,276.64,277.01,276.61,276.95,6823.0
2019-06-12 12:35:00,276.9,276.91,276.76,276.8,2745.0,276.9,276.91,276.76,276.8,2745.0
2019-06-12 12:40:00,276.88,277.53,276.71,277.19,20173.0,276.88,277.53,276.71,277.19,20173.0
2019-06-12 12:45:00,277.28,277.38,276.84,276.96,7776.0,277.28,277.38,276.84,276.96,7776.0
2019-06-12 12:50:00,276.84,277.17,276.76,277.13,4530.0,276.84,277.17,276.76,277.13,4530.0
2019-06-12 12:55:00,277.15,277.35,277.06,277.12,14404.0,277.15,277.35,277.06,277.12,14404.0
2019-06-12 13:00:00,277.13,277.14,276.81,276.82,8393.0,277.13,277.14,276.81,276.82,8393.0
2019-06-12 13:05:00,276.83,277.25,276.78,276.83,13735.0,276.83,277.25,276.78,276.83,13735.0
2019-06-12 13:10:00,276.74,276.76,276.49,276.52,6963.0,276.74,276.76,276.49,276.52,6963.0
2019-06-12 13:15:00,276.46,276.69,276.39,276.62,2589.0,276.46,276.69,276.39,276.62,2589.0
2019-06-12 13:20:00,276.63,276.71,276.26,276.26,3680.0,276.63,276.71,276.26,276.26,3680.0
2019-06-12 13:25:00,276.26,276.62,276.19,276.56,2144.0,276.26,276.62,276.19,276.56,2144.0
2019-06-12 13:30:00,276.49,276.54,276.13,276.21,2567.0,276.49,276.54,276.13,276.21,2567.0
2019-06-12 13:35:00,276.16,276.33,276.07,276.07,3597.0,276.16,276.33,276.07,276.07,3597.0
2019-06-12 13:40:00,276.11,276.31,276.11,276.28,4367.0,276.11,276.31,276.11,276.28,4367.0
2019-06-12 13:45:00,276.28,276.43,276.25,276.38,3033.0,276.28,276.43,276.25,276.38,3033.0
2019-06-12 13:50:00,276.34,276.74,276.34,276.71,5486.0,276.34,276.74,276.34,276.71,5486.0
2019-06-12 13:55:00,276.62,276.65,276.53,276.56,4606.0,276.62,276.65,276.53,276.56,4606.0
2019-06-12 14:00:00,276.63,277.22,276.61,277.11,23347.0,276.63,277.22,276.61,277.11,23347.0
2019-06-12 14:05:00,277.07,277.17,276.7,276.75,19952.0,277.07,277.17,276.7,276.75,19952.0
2019-06-12 14:10:00,276.75,277.17,276.74,277.0,4483.0,276.75,277.17,276.74,277.0,4483.0
2019-06-12 14:15:00,277.15,277.22,276.92,277.07,3098.0,277.15,277.22,276.92,277.07,3098.0
2019-06-12 14:20:00,277.19,277.31,276.9,277.0,4941.0,277.19,277.31,276.9,277.0,4941.0
2019-06-12 14:25:00,276.97,277.22,276.93,277.22,4523.0,276.97,277.22,276.93,277.22,4523.0
2019-06-12 14:30:00,277.24,277.42,277.18,277.25,7665.0,277.24,277.42,277.18,277.25,7665.0
2019-06-12 14:35:00,277.25,277.33,277.25,277.26,2900.0,277.25,277.33,277.25,277.26,2900.0
2019-06-12 14:40:00,277.15,277.28,276.99,277.28,6066.0,277.15,277.28,276.99,277.28,6066.0
2019-06-12 14:45:00,277.28,277.56,277.28,277.38,8210.0,277.28,277.56,277.28,277.38,8210.0
2019-06-12 14:50:00,277.35,277.39,277.11,277.14,3166.0,277.35,277.39,277.11,277.14,3166.0
2019-06-12 14:55:00,277.2,277.34,277.17,277.2,3940.0,277.2,277.34,277.17,277.2,3940.0
2019-06-12 15:00:00,277.27,277.33,277.12,277.19,5601.0,277.27,277.33,277.12,277.19,5601.0
2019-06-12 15:05:00,277.25,277.4,277.15,277.3,9917.0,277.25,277.4,277.15,277.3,9917.0
2019-06-12 15:10:00,277.3,277.47,277.2,277.2,5659.0,277.3,277.47,277.2,277.2,5659.0
2019-06-12 15:15:00,277.21,277.21,277.04,277.16,4149.0,277.21,277.21,277.04,277.16,4149.0
2019-06-12 15:20:00,277.18,277.18,276.79,276.79,7298.0,277.18,277.18,276.79,276.79,7298.0
2019-06-12 15:25:00,276.88,277.06,276.85,277.06,5425.0,276.88,277.06,276.85,277.06,5425.0
2019-06-12 15:30:00,277.12,277.29,277.01,277.16,6162.0,277.12,277.29,277.01,277.16,6162.0
2019-06-12 15:35:00,277.16,277.2,276.92,276.92,13023.0,277.16,277.2,276.92,276.92,13023.0
2019-06-12 15:40:00,276.95,277.17,276.8,276.85,6159.0,276.95,277.17,276.8,276.85,6159.0
2019-06-12 15:45:00,276.88,277.15,276.88,277.14,21127.0,276.88,277.15,276.88,277.14,21127.0
2019-06-12 15:50:00,277.11,277.4,277.04,277.09,25240.0,277.11,277.4,277.04,277.09,25240.0
2019-06-12 15:55:00,277.09,277.2,276.64,276.84,64857.0,277.09,277.2,276.64,276.84,64857.0
2019-06-13 09:30:00,278.59,278.96,276.3,277.44,44320.0,278.59,278.96,276.3,277.44,44320.0
2019-06-13 09:35:00,277.45,278.56,277.0,277.19,8301.0,277.45,278.56,277.0,277.19,8301.0
2019-06-13 09:40:00,276.95,277.13,276.25,276.78,12234.0,276.95,277.13,276.25,276.78,12234.0
2019-06-13 09:45:00,276.5,277.89,276.4,277.58,19449.0,276.5,277.89,276.4,277.58,19449.0
2019-06-13 09:50:00,277.7,277.85,276.3,277.03,23379.0,277.7,277.85,276.3,277.03,23379.0
2019-06-13 09:55:00,276.87,277.59,276.67,277.59,9351.0,276.87,277.59,276.67,277.59,9351.0
2019-06-13 10:00:00,277.6,277.89,277.25,277.68,10494.0,277.6,277.89,277.25,277.68,10494.0
2019-06-13 10:05:00,277.64,277.86,276.83,276.99,6992.0,277.64,277.86,276.83,276.99,6992.0
2019-06-13 10:10:00,277.03,277.71,277.03,277.67,3666.0,277.03,277.71,277.03,277.67,3666.0
2019-06-13 10:15:00,277.48,277.92,277.44,277.91,4822.0,277.48,277.92,277.44,277.91,4822.0
2019-06-13 10:20:00,277.97,278.49,277.78,278.49,12382.0,277.97,278.49,277.78,278.49,12382.0
2019-06-13 10:25:00,278.3,278.51,277.57,277.57,21975.0,278.3,278.51,277.57,277.57,21975.0
2019-06-13 10:30:00,277.58,278.24,277.57,278.04,36719.0,277.58,278.24,277.57,278.04,36719.0
2019-06-13 10:35:00,278.18,278.52,278.09,278.2,13504.0,278.18,278.52,278.09,278.2,13504.0
2019-06-13 10:40:00,278.18,278.33,277.78,277.99,7628.0,278.18,278.33,277.78,277.99,7628.0
2019-06-13 10:45:00,278.0,278.33,277.76,278.19,7970.0,278.0,278.33,277.76,278.19,7970.0
2019-06-13 10:50:00,278.16,278.16,277.75,277.89,9356.0,278.16,278.16,277.75,277.89,9356.0
2019-06-13 10:55:00,278.08,278.19,277.4,277.49,7853.0,278.08,278.19,277.4,277.49,7853.0
2019-06-13 11:00:00,277.57,277.65,277.13,277.4,8513.0,277.57,277.65,277.13,277.4,8513.0
2019-06-13 11:05:00,277.34,277.39,276.67,277.03,12139.0,277.34,277.39,276.67,277.03,12139.0
2019-06-13 11:10:00,277.17,277.65,277.17,277.58,4638.0,277.17,277.65,277.17,277.58,4638.0
2019-06-13 11:15:00,277.67,277.67,277.31,277.61,5864.0,277.67,277.67,277.31,277.61,5864.0
2019-06-13 11:20:00,277.61,277.81,277.18,277.42,16451.0,277.61,277.81,277.18,277.42,16451.0
2019-06-13 11:25:00,277.46,277.57,277.28,277.55,16344.0,277.46,277.57,277.28,277.55,16344.0
2019-06-13 11:30:00,277.5,277.54,277.15,277.15,8075.0,277.5,277.54,277.15,277.15,8075.0
2019-06-13 11:35:00,277.14,277.42,276.99,277.42,5625.0,277.14,277.42,276.99,277.42,5625.0
2019-06-13 11:40:00,277.59,277.69,277.47,277.5,2953.0,277.59,277.69,277.47,277.5,2953.0
2019-06-13 11:45:00,277.32,277.34,277.09,277.26,6428.0,277.32,277.34,277.09,277.26,6428.0
2019-06-13 11:50:00,277.27,277.36,277.1,277.1,5512.0,277.27,277.36,277.1,277.1,5512.0
2019-06-13 11:55:00,277.09,277.16,276.93,277.15,3696.0,277.09,277.16,276.93,277.15,3696.0
2019-06-13 12:00:00,277.11,277.12,276.92,277.03,10668.0,277.11,277.12,276.92,277.03,10668.0
2019-06-13 12:05:00,277.08,277.29,277.05,277.17,5482.0,277.08,277.29,277.05,277.17,5482.0
2019-06-13 12:10:00,277.11,277.28,277.11,277.13,2641.0,277.11,277.28,277.11,277.13,2641.0
2019-06-13 12:15:00,277.06,277.06,276.59,276.68,9755.0,277.06,277.06,276.59,276.68,9755.0
2019-06-13 12:20:00,276.66,276.75,276.4,276.55,12035.0,276.66,276.75,276.4,276.55,12035.0
2019-06-13 12:25:00,276.62,276.72,276.36,276.38,4125.0,276.62,276.72,276.36,276.38,4125.0
2019-06-13 12:30:00,276.44,276.44,276.19,276.26,5209.0,276.44,276.44,276.19,276.26,5209.0
2019-06-13 12:35:00,276.3,276.66,276.17,276.45,6958.0,276.3,276.66,276.17,276.45,6958.0
2019-06-13 12:40:00,276.5,276.67,276.39,276.67,6622.0,276.5,276.67,276.39,276.67,6622.0
2019-06-13 12:45:00,276.67,276.84,276.59,276.59,3286.0,276.67,276.84,276.59,276.59,3286.0
2019-06-13 12:50:00,276.59,277.0,276.59,276.99,3171.0,276.59,277.0,276.59,276.99,3171.0
2019-06-13 12:55:00,276.98,277.07,276.88,277.07,4797.0,276.98,277.07,276.88,277.07,4797.0
2019-06-13 13:00:00,277.11,277.31,276.91,276.97,8902.0,277.11,277.31,276.91,276.97,8902.0
2019-06-13 13:05:00,277.06,277.19,276.94,277.04,10747.0,277.06,277.19,276.94,277.04,10747.0
2019-06-13 13:10:00,277.08,277.12,276.82,276.82,5307.0,277.08,277.12,276.82,276.82,5307.0
2019-06-13 13:15:00,276.82,276.98,276.82,276.88,3272.0,276.82,276.98,276.82,276.88,3272.0
2019-06-13 13:20:00,276.84,276.91,276.75,276.86,3312.0,276.84,276.91,276.75,276.86,3312.0
2019-06-13 13:25:00,276.8,276.96,276.73,276.91,3041.0,276.8,276.96,276.73,276.91,3041.0
2019-06-13 13:30:00,276.94,277.06,276.93,277.02,3936.0,276.94,277.06,276.93,277.02,3936.0
2019-06-13 13:35:00,277.07,277.19,276.84,277.03,7089.0,277.07,277.19,276.84,277.03,7089.0
2019-06-13 13:40:00,277.0,277.0,276.76,276.81,5133.0,277.0,277.0,276.76,276.81,5133.0
2019-06-13 13:45:00,276.77,276.83,276.56,276.83,3572.0,276.77,276.83,276.56,276.83,3572.0
2019-06-13 13:50:00,276.84,276.99,276.75,276.89,8662.0,276.84,276.99,276.75,276.89,8662.0
2019-06-13 13:55:00,276.99,277.06,276.91,277.03,2871.0,276.99,277.06,276.91,277.03,2871.0
2019-06-13 14:00:00,276.96,277.0,276.85,276.97,5664.0,276.96,277.0,276.85,276.97,5664.0
2019-06-13 14:05:00,277.09,277.09,276.84,276.84,5558.0,277.09,277.09,276.84,276.84,5558.0
2019-06-13 14:10:00,276.85,277.09,276.81,276.96,11127.0,276.85,277.09,276.81,276.96,11127.0
2019-06-13 14:15:00,276.95,277.0,276.29,276.48,6360.0,276.95,277.0,276.29,276.48,6360.0
2019-06-13 14:20:00,276.43,276.63,276.3,276.55,5973.0,276.43,276.63,276.3,276.55,5973.0
2019-06-13 14:25:00,276.53,276.58,276.42,276.49,7628.0,276.53,276.58,276.42,276.49,7628.0
2019-06-13 14:30:00,276.46,276.52,276.16,276.16,4106.0,276.46,276.52,276.16,276.16,4106.0
2019-06-13 14:35:00,276.15,276.46,275.98,276.46,5683.0,276.15,276.46,275.98,276.46,5683.0
2019-06-13 14:40:00,276.46,276.56,276.34,276.56,11750.0,276.46,276.56,276.34,276.56,11750.0
2019-06-13 14:45:00,276.66,276.68,276.4,276.48,5849.0,276.66,276.68,276.4,276.48,5849.0
2019-06-13 14:50:00,276.55,276.72,276.52,276.59,3800.0,276.55,276.72,276.52,276.59,3800.0
2019-06-13 14:55:00,276.62,276.89,276.6,276.76,5563.0,276.62,276.89,276.6,276.76,5563.0
2019-06-13 15:00:00,276.73,276.79,276.33,276.44,3300.0,276.73,276.79,276.33,276.44,3300.0
2019-06-13 15:05:00,276.41,276.5,276.25,276.38,3695.0,276.41,276.5,276.25,276.38,3695.0
2019-06-13 15:10:00,276.42,276.53,276.31,276.36,3944.0,276.42,276.53,276.31,276.36,3944.0
2019-06-13 15:15:00,276.31,276.31,276.07,276.19,2900.0,276.31,276.31,276.07,276.19,2900.0
2019-06-13 15:20:00,276.16,276.43,276.1,276.27,7305.0,276.16,276.43,276.1,276.27,7305.0
2019-06-13 15:25:00,276.31,276.31,276.08,276.24,11808.0,276.31,276.31,276.08,276.24,11808.0
2019-06-13 15:30:00,276.21,276.4,276.12,276.17,11096.0,276.21,276.4,276.12,276.17,11096.0
2019-06-13 15:35:00,276.23,276.47,276.17,276.44,16451.0,276.23,276.47,276.17,276.44,16451.0
2019-06-13 15:40:00,276.4,276.5,276.22,276.24,9515.0,276.4,276.5,276.22,276.24,9515.0
2019-06-13 15:45:00,276.25,276.3,276.05,276.1,14078.0,276.25,276.3,276.05,276.1,14078.0
2019-06-13 15:50:00,276.1,276.24,275.99,276.02,30164.0,276.1,276.24,275.99,276.02,30164.0
2019-06-13 15:55:00,276.07,276.48,275.91,276.21,145823.0,276.07,276.48,275.91,276.21,145823.0
2019-06-14 09:30:00,275.91,276.2,275.31,275.97,38921.0,275.91,276.2,275.31,275.97,38921.0
2019-06-14 09:35:00,276.18,277.1,276.15,276.44,14871.0,276.18,277.1,276.15,276.44,14871.0
2019-06-14 09:40:00,276.46,276.67,275.54,275.55,20313.0,276.46,276.67,275.54,275.55,20313.0
2019-06-14 09:45:00,275.5,276.18,275.42,275.75,30527.0,275.5,276.18,275.42,275.75,30527.0
2019-06-14 09:50:00,275.96,277.03,274.79,274.79,45951.0,275.96,277.03,274.79,274.79,45951.0
2019-06-14 09:55:00,274.68,276.46,274.68,276.43,28355.0,274.68,276.46,274.68,276.43,28355.0
2019-06-14 10:00:00,276.05,276.25,275.47,276.1,14923.0,276.05,276.25,275.47,276.1,14923.0
2019-06-14 10:05:00,276.19,276.84,276.07,276.65,31556.0,276.19,276.84,276.07,276.65,31556.0
2019-06-14 10:10:00,276.71,276.89,276.4,276.75,16094.0,276.71,276.89,276.4,276.75,16094.0
2019-06-14 10:15:00,276.74,276.95,276.37,276.68,24083.0,276.74,276.95,276.37,276.68,24083.0
2019-06-14 10:20:00,276.61,276.74,276.41,276.55,11094.0,276.61,276.74,276.41,276.55,11094.0
2019-06-14 10:25:00,276.56,276.61,276.19,276.33,13374.0,276.56,276.61,276.19,276.33,13374.0
2019-06-14 10:30:00,276.16,276.81,276.15,276.59,12341.0,276.16,276.81,276.15,276.59,12341.0
2019-06-14 10:35:00,276.53,276.62,275.66,275.66,32308.0,276.53,276.62,275.66,275.66,32308.0
2019-06-14 10:40:00,275.61,275.8,275.34,275.75,11762.0,275.61,275.8,275.34,275.75,11762.0
2019-06-14 10:45:00,275.89,276.48,275.52,276.48,9394.0,275.89,276.48,275.52,276.48,9394.0
2019-06-14 10:50:00,276.56,276.75,276.44,276.75,8455.0,276.56,276.75,276.44,276.75,8455.0
2019-06-14 10:55:00,276.75,276.76,275.24,275.24,13645.0,276.75,276.76,275.24,275.24,13645.0
2019-06-14 11:00:00,275.22,275.35,274.7,274.81,22337.0,275.22,275.35,274.7,274.81,22337.0
2019-06-14 11:05:00,274.81,275.26,274.76,274.8,7222.0,274.81,275.26,274.76,274.8,7222.0
2019-06-14 11:10:00,274.77,274.83,274.26,274.26,8149.0,274.77,274.83,274.26,274.26,8149.0
2019-06-14 11:15:00,274.2,275.0,274.17,275.0,9436.0,274.2,275.0,274.17,275.0,9436.0
2019-06-14 11:20:00,275.03,275.53,274.65,275.45,11222.0,275.03,275.53,274.65,275.45,11222.0
2019-06-14 11:25:00,275.44,275.5,275.21,275.36,12562.0,275.44,275.5,275.21,275.36,12562.0
2019-06-14 11:30:00,275.32,275.99,274.99,275.38,13329.0,275.32,275.99,274.99,275.38,13329.0
2019-06-14 11:35:00,275.44,275.76,275.14,275.76,7884.0,275.44,275.76,275.14,275.76,7884.0
2019-06-14 11:40:00,275.82,275.82,275.28,275.38,11456.0,275.82,275.82,275.28,275.38,11456.0
2019-06-14 11:45:00,275.26,275.56,275.26,275.41,3185.0,275.26,275.56,275.26,275.41,3185.0
2019-06-14 11:50:00,275.45,275.47,275.13,275.41,6271.0,275.45,275.47,275.13,275.41,6271.0
2019-06-14 11:55:00,275.37,275.47,275.15,275.21,9522.0,275.37,275.47,275.15,275.21,9522.0
2019-06-14 12:00:00,275.22,275.29,275.06,275.06,8088.0,275.22,275.29,275.06,275.06,8088.0
2019-06-14 12:05:00,275.01,275.14,274.98,275.14,5492.0,275.01,275.14,274.98,275.14,5492.0
2019-06-14 12:10:00,275.17,275.35,275.16,275.22,8356.0,275.17,275.35,275.16,275.22,8356.0
2019-06-14 12:15:00,275.19,275.52,275.16,275.28,7591.0,275.19,275.52,275.16,275.28,7591.0
2019-06-14 12:20:00,275.21,275.38,275.08,275.25,6391.0,275.21,275.38,275.08,275.25,6391.0
2019-06-14 12:25:00,275.21,275.51,275.14,275.15,4485.0,275.21,275.51,275.14,275.15,4485.0
2019-06-14 12:30:00,275.23,275.34,275.17,275.3,5113.0,275.23,275.34,275.17,275.3,5113.0
2019-06-14 12:35:00,275.31,275.36,275.14,275.15,7536.0,275.31,275.36,275.14,275.15,7536.0
2019-06-14 12:40:00,275.14,275.36,275.07,275.36,6183.0,275.14,275.36,275.07,275.36,6183.0
2019-06-14 12:45:00,275.25,275.3,275.15,275.3,9836.0,275.25,275.3,275.15,275.3,9836.0
2019-06-14 12:50:00,275.26,275.3,274.98,275.27,8505.0,275.26,275.3,274.98,275.27,8505.0
2019-06-14 12:55:00,275.39,275.58,275.28,275.43,8263.0,275.39,275.58,275.28,275.43,8263.0
2019-06-14 13:00:00,275.53,275.53,275.2,275.37,4866.0,275.53,275.53,275.2,275.37,4866.0
2019-06-14 13:05:00,275.36,275.36,275.13,275.13,7557.0,275.36,275.36,275.13,275.13,7557.0
2019-06-14 13:10:00,275.11,275.26,275.02,275.11,4547.0,275.11,275.26,275.02,275.11,4547.0
2019-06-14 13:15:00,275.15,275.25,275.1,275.13,2552.0,275.15,275.25,275.1,275.13,2552.0
2019-06-14 13:20:00,275.19,275.33,275.0,275.25,9463.0,275.19,275.33,275.0,275.25,9463.0
2019-06-14 13:25:00,275.29,275.36,275.1,275.15,4434.0,275.29,275.36,275.1,275.15,4434.0
2019-06-14 13:30:00,275.13,275.19,275.01,275.14,5440.0,275.13,275.19,275.01,275.14,5440.0
2019-06-14 13:35:00,275.07,275.21,275.06,275.11,2505.0,275.07,275.21,275.06,275.11,2505.0
2019-06-14 13:40:00,275.02,275.21,274.92,275.21,4051.0,275.02,275.21,274.92,275.21,4051.0
2019-06-14 13:45:00,275.12,275.23,275.0,275.13,4887.0,275.12,275.23,275.0,275.13,4887.0
2019-06-14 13:50:00,275.04,275.15,274.91,275.15,5648.0,275.04,275.15,274.91,275.15,5648.0
2019-06-14 13:55:00,275.17,275.19,274.91,274.98,4800.0,275.17,275.19,274.91,274.98,4800.0
2019-06-14 14:00:00,274.91,275.17,274.74,275.11,6835.0,274.91,275.17,274.74,275.11,6835.0
2019-06-14 14:05:00,275.06,275.13,274.91,275.08,6511.0,275.06,275.13,274.91,275.08,6511.0
2019-06-14 14:10:00,275.07,275.17,274.67,274.75,18349.0,275.07,275.17,274.67,274.75,18349.0
2019-06-14 14:15:00,274.8,275.07,274.8,275.05,10809.0,274.8,275.07,274.8,275.05,10809.0
2019-06-14 14:20:00,275.05,275.09,274.61,274.7,7952.0,275.05,275.09,274.61,274.7,7952.0
2019-06-14 14:25:00,274.71,275.04,274.71,275.04,5899.0,274.71,275.04,274.71,275.04,5899.0
2019-06-14 14:30:00,275.02,275.07,274.36,274.82,19323.0,275.02,275.07,274.36,274.82,19323.0
2019-06-14 14:35:00,274.79,275.15,274.71,275.15,7746.0,274.79,275.15,274.71,275.15,7746.0
2019-06-14 14:40:00,275.13,275.14,274.6,274.77,17940.0,275.13,275.14,274.6,274.77,17940.0
2019-06-14 14:45:00,274.8,274.89,274.62,274.74,5393.0,274.8,274.89,274.62,274.74,5393.0
2019-06-14 14:50:00,274.79,274.79,274.59,274.71,5926.0,274.79,274.79,274.59,274.71,5926.0
2019-06-14 14:55:00,274.67,274.93,274.59,274.87,10669.0,274.67,274.93,274.59,274.87,10669.0
2019-06-14 15:00:00,274.9,275.06,274.69,275.03,10776.0,274.9,275.06,274.69,275.03,10776.0
2019-06-14 15:05:00,274.98,275.2,274.73,275.13,18722.0,274.98,275.2,274.73,275.13,18722.0
2019-06-14 15:10:00,275.13,275.33,275.06,275.33,10572.0,275.13,275.33,275.06,275.33,10572.0
2019-06-14 15:15:00,275.38,275.53,275.12,275.29,16275.0,275.38,275.53,275.12,275.29,16275.0
2019-06-14 15:20:00,275.32,275.35,274.96,275.26,16582.0,275.32,275.35,274.96,275.26,16582.0
2019-06-14 15:25:00,275.27,275.31,275.11,275.11,11484.0,275.27,275.31,275.11,275.11,11484.0
2019-06-14 15:30:00,275.12,275.27,274.9,275.21,16561.0,275.12,275.27,274.9,275.21,16561.0
2019-06-14 15:35:00,275.17,275.36,275.12,275.17,17342.0,275.17,275.36,275.12,275.17,17342.0
2019-06-14 15:40:00,275.12,275.14,274.86,274.9,11520.0,275.12,275.14,274.86,274.9,11520.0
2019-06-14 15:45:00,274.93,275.04,274.84,274.85,18427.0,274.93,275.04,274.84,274.85,18427.0
2019-06-14 15:50:00,274.81,275.06,274.7,275.0,32322.0,274.81,275.06,274.7,275.0,32322.0
2019-06-14 15:55:00,274.95,274.95,274.0,274.25,146878.0,274.95,274.95,274.0,274.25,146878.0
2019-06-17 09:30:00,275.7,275.92,274.63,275.19,50591.0,275.7,275.92,274.63,275.19,50591.0
2019-06-17 09:35:00,275.19,275.77,274.9,275.51,58329.0,275.19,275.77,274.9,275.51,58329.0
2019-06-17 09:40:00,275.52,276.04,275.18,275.6,71592.0,275.52,276.04,275.18,275.6,71592.0
2019-06-17 09:45:00,275.73,276.04,275.22,275.81,50672.0,275.73,276.04,275.22,275.81,50672.0
2019-06-17 09:50:00,275.76,276.53,275.59,276.16,46696.0,275.76,276.53,275.59,276.16,46696.0
2019-06-17 09:55:00,276.22,276.47,276.0,276.17,45359.0,276.22,276.47,276.0,276.17,45359.0
2019-06-17 10:00:00,276.19,276.45,275.85,276.13,28115.0,276.19,276.45,275.85,276.13,28115.0
2019-06-17 10:05:00,276.19,276.45,276.01,276.22,23541.0,276.19,276.45,276.01,276.22,23541.0
2019-06-17 10:10:00,276.2,276.68,276.12,276.65,35327.0,276.2,276.68,276.12,276.65,35327.0
2019-06-17 10:15:00,276.66,276.87,276.28,276.58,20613.0,276.66,276.87,276.28,276.58,20613.0
2019-06-17 10:20:00,276.67,276.95,276.23,276.82,30891.0,276.67,276.95,276.23,276.82,30891.0
2019-06-17 10:25:00,276.66,277.26,276.54,276.96,25241.0,276.66,277.26,276.54,276.96,25241.0
2019-06-17 10:30:00,277.16,277.47,276.94,277.25,18306.0,277.16,277.47,276.94,277.25,18306.0
2019-06-17 10:35:00,277.12,277.28,276.82,276.92,13106.0,277.12,277.28,276.82,276.92,13106.0
2019-06-17 10:40:00,276.92,276.97,276.4,276.42,12811.0,276.92,276.97,276.4,276.42,12811.0
2019-06-17 10:45:00,276.45,276.45,276.06,276.09,11040.0,276.45,276.45,276.06,276.09,11040.0
2019-06-17 10:50:00,276.34,276.69,276.11,276.22,12001.0,276.34,276.69,276.11,276.22,12001.0
2019-06-17 10:55:00,276.22,276.64,276.21,276.51,21819.0,276.22,276.64,276.21,276.51,21819.0
2019-06-17 11:00:00,276.51,276.61,276.0,276.19,9440.0,276.51,276.61,276.0,276.19,9440.0
2019-06-17 11:05:00,276.16,276.22,275.7,276.21,18781.0,276.16,276.22,275.7,276.21,18781.0
2019-06-17 11:10:00,276.21,276.67,276.18,276.47,7940.0,276.21,276.67,276.18,276.47,7940.0
2019-06-17 11:15:00,276.4,276.59,276.22,276.48,16245.0,276.4,276.59,276.22,276.48,16245.0
2019-06-17 11:20:00,276.49,276.56,276.14,276.19,9804.0,276.49,276.56,276.14,276.19,9804.0
2019-06-17 11:25:00,276.21,276.46,276.07,276.36,8859.0,276.21,276.46,276.07,276.36,8859.0
2019-06-17 11:30:00,276.32,276.45,276.08,276.26,4841.0,276.32,276.45,276.08,276.26,4841.0
2019-06-17 11:35:00,276.16,276.31,275.95,276.2,28428.0,276.16,276.31,275.95,276.2,28428.0
2019-06-17 11:40:00,276.16,276.4,276.12,276.18,15572.0,276.16,276.4,276.12,276.18,15572.0
2019-06-17 11:45:00,276.2,276.35,276.1,276.33,4200.0,276.2,276.35,276.1,276.33,4200.0
2019-06-17 11:50:00,276.38,276.4,275.82,275.82,7595.0,276.38,276.4,275.82,275.82,7595.0
2019-06-17 11:55:00,275.81,275.95,275.6,275.84,15480.0,275.81,275.95,275.6,275.84,15480.0
2019-06-17 12:00:00,275.82,276.02,275.71,276.02,9964.0,275.82,276.02,275.71,276.02,9964.0
2019-06-17 12:05:00,276.0,276.29,275.98,276.22,5054.0,276.0,276.29,275.98,276.22,5054.0
2019-06-17 12:10:00,276.19,276.43,276.14,276.25,7137.0,276.19,276.43,276.14,276.25,7137.0
2019-06-17 12:15:00,276.25,276.54,276.21,276.43,7586.0,276.25,276.54,276.21,276.43,7586.0
2019-06-17 12:20:00,276.49,276.52,276.33,276.35,4460.0,276.49,276.52,276.33,276.35,4460.0
2019-06-17 12:25:00,276.35,276.72,276.25,276.72,15485.0,276.35,276.72,276.25,276.72,15485.0
2019-06-17 12:30:00,276.73,276.75,276.5,276.7,6287.0,276.73,276.75,276.5,276.7,6287.0
2019-06-17 12:35:00,276.71,276.88,276.43,276.49,7874.0,276.71,276.88,276.43,276.49,7874.0
2019-06-17 12:40:00,276.48,276.54,276.24,276.51,7859.0,276.48,276.54,276.24,276.51,7859.0
2019-06-17 12:45:00,276.53,276.54,276.33,276.41,5939.0,276.53,276.54,276.33,276.41,5939.0
2019-06-17 12:50:00,276.41,276.47,276.24,276.31,6575.0,276.41,276.47,276.24,276.31,6575.0
2019-06-17 12:55:00,276.25,276.42,276.23,276.32,3464.0,276.25,276.42,276.23,276.32,3464.0
2019-06-17 13:00:00,276.34,276.49,276.25,276.33,7146.0,276.34,276.49,276.25,276.33,7146.0
2019-06-17 13:05:00,276.25,276.32,276.16,276.2,6188.0,276.25,276.32,276.16,276.2,6188.0
2019-06-17 13:10:00,276.26,276.41,276.24,276.36,2524.0,276.26,276.41,276.24,276.36,2524.0
2019-06-17 13:15:00,276.38,276.67,276.38,276.5,9159.0,276.38,276.67,276.38,276.5,9159.0
2019-06-17 13:20:00,276.5,276.5,276.27,276.37,3866.0,276.5,276.5,276.27,276.37,3866.0
2019-06-17 13:25:00,276.35,276.38,276.19,276.31,5486.0,276.35,276.38,276.19,276.31,5486.0
2019-06-17 13:30:00,276.3,276.46,276.01,276.34,10043.0,276.3,276.46,276.01,276.34,10043.0
2019-06-17 13:35:00,276.36,276.44,276.25,276.36,3511.0,276.36,276.44,276.25,276.36,3511.0
2019-06-17 13:40:00,276.35,276.46,276.26,276.27,23523.0,276.35,276.46,276.26,276.27,23523.0
2019-06-17 13:45:00,276.24,276.52,276.22,276.35,6078.0,276.24,276.52,276.22,276.35,6078.0
2019-06-17 13:50:00,276.35,276.35,276.14,276.29,11591.0,276.35,276.35,276.14,276.29,11591.0
2019-06-17 13:55:00,276.35,276.46,276.27,276.34,8056.0,276.35,276.46,276.27,276.34,8056.0
2019-06-17 14:00:00,276.3,276.55,276.25,276.44,7793.0,276.3,276.55,276.25,276.44,7793.0
2019-06-17 14:05:00,276.37,276.44,276.1,276.19,4455.0,276.37,276.44,276.1,276.19,4455.0
2019-06-17 14:10:00,276.15,276.4,276.15,276.34,3250.0,276.15,276.4,276.15,276.34,3250.0
2019-06-17 14:15:00,276.34,276.5,276.15,276.17,8163.0,276.34,276.5,276.15,276.17,8163.0
2019-06-17 14:20:00,276.2,276.31,276.11,276.24,2200.0,276.2,276.31,276.11,276.24,2200.0
2019-06-17 14:25:00,276.26,276.31,275.78,275.79,8817.0,276.26,276.31,275.78,275.79,8817.0
2019-06-17 14:30:00,275.82,275.91,275.63,275.7,5933.0,275.82,275.91,275.63,275.7,5933.0
2019-06-17 14:35:00,275.75,275.82,275.6,275.65,8262.0,275.75,275.82,275.6,275.65,8262.0
2019-06-17 14:40:00,275.6,275.74,275.48,275.54,6985.0,275.6,275.74,275.48,275.54,6985.0
2019-06-17 14:45:00,275.57,275.57,275.39,275.53,6875.0,275.57,275.57,275.39,275.53,6875.0
2019-06-17 14:50:00,275.51,275.59,275.3,275.32,6091.0,275.51,275.59,275.3,275.32,6091.0
2019-06-17 14:55:00,275.34,275.53,275.29,275.34,4953.0,275.34,275.53,275.29,275.34,4953.0
2019-06-17 15:00:00,275.38,275.39,275.22,275.23,9040.0,275.38,275.39,275.22,275.23,9040.0
2019-06-17 15:05:00,275.28,275.75,275.27,275.68,4591.0,275.28,275.75,275.27,275.68,4591.0
2019-06-17 15:10:00,275.7,275.72,275.58,275.69,9152.0,275.7,275.72,275.58,275.69,9152.0
2019-06-17 15:15:00,275.65,275.71,275.48,275.51,14258.0,275.65,275.71,275.48,275.51,14258.0
2019-06-17 15:20:00,275.54,275.7,275.49,275.67,15653.0,275.54,275.7,275.49,275.67,15653.0
2019-06-17 15:25:00,275.74,276.0,275.72,275.93,23569.0,275.74,276.0,275.72,275.93,23569.0
2019-06-17 15:30:00,275.99,276.03,275.64,275.96,40446.0,275.99,276.03,275.64,275.96,40446.0
2019-06-17 15:35:00,276.01,276.05,275.73,275.78,27738.0,276.01,276.05,275.73,275.78,27738.0
2019-06-17 15:40:00,275.81,275.93,275.75,275.77,26367.0,275.81,275.93,275.75,275.77,26367.0
2019-06-17 15:45:00,275.77,276.11,275.73,275.89,29047.0,275.77,276.11,275.73,275.89,29047.0
2019-06-17 15:50:00,275.92,276.13,275.56,275.69,47634.0,275.92,276.13,275.56,275.69,47634.0
2019-06-17 15:55:00,275.72,276.0,275.31,275.6,135637.0,275.72,276.0,275.31,275.6,135637.0
2019-06-18 09:30:00,280.37,280.5,278.51,278.51,86429.0,280.37,280.5,278.51,278.51,86429.0
2019-06-18 09:35:00,278.5,279.41,277.7,278.79,50366.0,278.5,279.41,277.7,278.79,50366.0
2019-06-18 09:40:00,278.84,279.92,278.44,279.38,74129.0,278.84,279.92,278.44,279.38,74129.0
2019-06-18 09:45:00,279.23,279.6,278.61,278.82,56571.0,279.23,279.6,278.61,278.82,56571.0
2019-06-18 09:50:00,278.82,279.1,278.15,278.28,23200.0,278.82,279.1,278.15,278.28,23200.0
2019-06-18 09:55:00,278.33,278.55,277.84,277.98,29412.0,278.33,278.55,277.84,277.98,29412.0
2019-06-18 10:00:00,277.84,278.89,277.84,278.41,34826.0,277.84,278.89,277.84,278.41,34826.0
2019-06-18 10:05:00,278.35,278.49,278.01,278.12,47533.0,278.35,278.49,278.01,278.12,47533.0
2019-06-18 10:10:00,278.1,278.7,277.92,278.33,33517.0,278.1,278.7,277.92,278.33,33517.0
2019-06-18 10:15:00,278.39,278.66,277.7,278.31,23253.0,278.39,278.66,277.7,278.31,23253.0
2019-06-18 10:20:00,278.25,278.54,277.99,278.27,18031.0,278.25,278.54,277.99,278.27,18031.0
2019-06-18 10:25:00,278.31,278.39,277.9,277.96,28046.0,278.31,278.39,277.9,277.96,28046.0
2019-06-18 10:30:00,278.0,278.65,277.89,278.42,29656.0,278.0,278.65,277.89,278.42,29656.0
2019-06-18 10:35:00,278.44,279.26,278.25,278.66,51494.0,278.44,279.26,278.25,278.66,51494.0
2019-06-18 10:40:00,278.72,278.96,278.23,278.29,29935.0,278.72,278.96,278.23,278.29,29935.0
2019-06-18 10:45:00,278.31,278.46,278.14,278.34,28509.0,278.31,278.46,278.14,278.34,28509.0
2019-06-18 10:50:00,278.43,278.61,278.1,278.53,27663.0,278.43,278.61,278.1,278.53,27663.0
2019-06-18 10:55:00,278.53,278.65,278.34,278.47,18720.0,278.53,278.65,278.34,278.47,18720.0
2019-06-18 11:00:00,278.49,278.62,278.24,278.59,24956.0,278.49,278.62,278.24,278.59,24956.0
2019-06-18 11:05:00,278.56,278.7,278.4,278.68,27218.0,278.56,278.7,278.4,278.68,27218.0
2019-06-18 11:10:00,278.67,278.7,278.1,278.24,16434.0,278.67,278.7,278.1,278.24,16434.0
2019-06-18 11:15:00,278.2,278.82,278.2,278.7,12878.0,278.2,278.82,278.2,278.7,12878.0
2019-06-18 11:20:00,278.76,278.91,278.03,278.18,26746.0,278.76,278.91,278.03,278.18,26746.0
2019-06-18 11:25:00,278.2,278.66,278.2,278.47,17492.0,278.2,278.66,278.2,278.47,17492.0
2019-06-18 11:30:00,278.49,278.95,278.34,278.48,22073.0,278.49,278.95,278.34,278.48,22073.0
2019-06-18 11:35:00,278.44,278.58,278.24,278.3,13458.0,278.44,278.58,278.24,278.3,13458.0
2019-06-18 11:40:00,278.38,278.47,278.17,278.41,11289.0,278.38,278.47,278.17,278.41,11289.0
2019-06-18 11:45:00,278.41,278.54,277.88,278.14,22885.0,278.41,278.54,277.88,278.14,22885.0
2019-06-18 11:50:00,278.03,278.31,277.97,278.01,40888.0,278.03,278.31,277.97,278.01,40888.0
2019-06-18 11:55:00,278.11,278.41,278.11,278.24,9912.0,278.11,278.41,278.11,278.24,9912.0
2019-06-18 12:00:00,278.26,278.39,278.12,278.22,11341.0,278.26,278.39,278.12,278.22,11341.0
2019-06-18 12:05:00,278.25,278.29,277.98,278.28,13251.0,278.25,278.29,277.98,278.28,13251.0
2019-06-18 12:10:00,278.3,278.57,278.29,278.46,11412.0,278.3,278.57,278.29,278.46,11412.0
2019-06-18 12:15:00,278.44,278.55,278.26,278.55,29295.0,278.44,278.55,278.26,278.55,29295.0
2019-06-18 12:20:00,278.55,278.62,278.33,278.38,14432.0,278.55,278.62,278.33,278.38,14432.0
2019-06-18 12:25:00,278.36,278.41,277.8,278.03,26760.0,278.36,278.41,277.8,278.03,26760.0
2019-06-18 12:30:00,278.14,278.34,278.05,278.29,25931.0,278.14,278.34,278.05,278.29,25931.0
2019-06-18 12:35:00,278.28,278.49,278.05,278.49,6311.0,278.28,278.49,278.05,278.49,6311.0
2019-06-18 12:40:00,278.5,278.55,278.37,278.47,9242.0,278.5,278.55,278.37,278.47,9242.0
2019-06-18 12:45:00,278.5,278.5,278.16,278.36,10660.0,278.5,278.5,278.16,278.36,10660.0
2019-06-18 12:50:00,278.31,278.55,278.09,278.45,8250.0,278.31,278.55,278.09,278.45,8250.0
2019-06-18 12:55:00,278.44,278.61,278.25,278.25,13367.0,278.44,278.61,278.25,278.25,13367.0
2019-06-18 13:00:00,278.29,278.29,277.54,277.59,25368.0,278.29,278.29,277.54,277.59,25368.0
2019-06-18 13:05:00,277.55,277.66,277.33,277.46,16885.0,277.55,277.66,277.33,277.46,16885.0
2019-06-18 13:10:00,277.44,277.67,277.41,277.5,6149.0,277.44,277.67,277.41,277.5,6149.0
2019-06-18 13:15:00,277.42,277.92,277.29,277.48,20242.0,277.42,277.92,277.29,277.48,20242.0
2019-06-18 13:20:00,277.48,277.58,277.12,277.12,15787.0,277.48,277.58,277.12,277.12,15787.0
2019-06-18 13:25:00,277.16,277.4,277.04,277.19,9662.0,277.16,277.4,277.04,277.19,9662.0
2019-06-18 13:30:00,277.2,277.68,277.2,277.45,7458.0,277.2,277.68,277.2,277.45,7458.0
2019-06-18 13:35:00,277.45,277.74,277.41,277.63,13065.0,277.45,277.74,277.41,277.63,13065.0
2019-06-18 13:40:00,277.61,277.64,277.22,277.48,8321.0,277.61,277.64,277.22,277.48,8321.0
2019-06-18 13:45:00,277.54,277.56,277.29,277.45,11420.0,277.54,277.56,277.29,277.45,11420.0
2019-06-18 13:50:00,277.44,277.82,277.43,277.78,10879.0,277.44,277.82,277.43,277.78,10879.0
2019-06-18 13:55:00,277.78,277.94,277.63,277.82,7715.0,277.78,277.94,277.63,277.82,7715.0
2019-06-18 14:00:00,277.9,278.27,277.72,278.13,14219.0,277.9,278.27,277.72,278.13,14219.0
2019-06-18 14:05:00,278.19,278.3,278.06,278.2,14946.0,278.19,278.3,278.06,278.2,14946.0
2019-06-18 14:10:00,278.21,278.3,277.97,278.24,12829.0,278.21,278.3,277.97,278.24,12829.0
2019-06-18 14:15:00,278.25,278.5,278.01,278.01,20651.0,278.25,278.5,278.01,278.01,20651.0
2019-06-18 14:20:00,278.01,278.33,278.01,278.13,9705.0,278.01,278.33,278.01,278.13,9705.0
2019-06-18 14:25:00,278.11,278.3,278.06,278.16,21517.0,278.11,278.3,278.06,278.16,21517.0
2019-06-18 14:30:00,278.15,278.37,278.0,278.2,9831.0,278.15,278.37,278.0,278.2,9831.0
2019-06-18 14:35:00,278.2,278.33,278.14,278.27,20349.0,278.2,278.33,278.14,278.27,20349.0
2019-06-18 14:40:00,278.2,278.23,277.88,278.14,41816.0,278.2,278.23,277.88,278.14,41816.0
2019-06-18 14:45:00,278.14,278.26,278.06,278.11,13680.0,278.14,278.26,278.06,278.11,13680.0
2019-06-18 14:50:00,278.11,278.14,277.79,277.95,17680.0,278.11,278.14,277.79,277.95,17680.0
2019-06-18 14:55:00,277.95,278.15,277.7,278.07,23184.0,277.95,278.15,277.7,278.07,23184.0
2019-06-18 15:00:00,278.08,278.22,277.82,278.13,15944.0,278.08,278.22,277.82,278.13,15944.0
2019-06-18 15:05:00,278.16,278.18,277.82,277.87,18585.0,278.16,278.18,277.82,277.87,18585.0
2019-06-18 15:10:00,277.94,278.08,277.78,277.85,18762.0,277.94,278.08,277.78,277.85,18762.0
2019-06-18 15:15:00,277.79,277.96,277.57,277.85,14782.0,277.79,277.96,277.57,277.85,14782.0
2019-06-18 15:20:00,277.9,277.99,277.53,277.69,28139.0,277.9,277.99,277.53,277.69,28139.0
2019-06-18 15:25:00,277.67,277.78,277.53,277.57,26702.0,277.67,277.78,277.53,277.57,26702.0
2019-06-18 15:30:00,277.58,277.67,276.97,277.24,51147.0,277.58,277.67,276.97,277.24,51147.0
2019-06-18 15:35:00,277.27,277.53,277.11,277.24,33879.0,277.27,277.53,277.11,277.24,33879.0
2019-06-18 15:40:00,277.22,277.25,276.89,277.14,60480.0,277.22,277.25,276.89,277.14,60480.0
2019-06-18 15:45:00,277.13,277.23,276.96,277.08,68659.0,277.13,277.23,276.96,277.08,68659.0
2019-06-18 15:50:00,277.07,277.46,276.87,277.25,95451.0,277.07,277.46,276.87,277.25,95451.0
2019-06-18 15:55:00,277.28,277.28,276.62,276.85,172420.0,277.28,277.28,276.62,276.85,172420.0
2019-06-19 09:30:00,287.0,288.75,285.0,286.92,466266.0,287.0,288.75,285.0,286.92,466266.0
2019-06-19 09:35:00,286.99,287.66,285.0,285.26,309927.0,286.99,287.66,285.0,285.26,309927.0
2019-06-19 09:40:00,285.21,285.99,284.34,285.51,222189.0,285.21,285.99,284.34,285.51,222189.0
2019-06-19 09:45:00,285.53,286.23,284.61,285.86,135839.0,285.53,286.23,284.61,285.86,135839.0
2019-06-19 09:50:00,285.9,286.2,285.44,285.8,73433.0,285.9,286.2,285.44,285.8,73433.0
2019-06-19 09:55:00,285.91,287.36,285.91,286.66,149452.0,285.91,287.36,285.91,286.66,149452.0
2019-06-19 10:00:00,286.71,287.46,286.71,287.06,87345.0,286.71,287.46,286.71,287.06,87345.0
2019-06-19 10:05:00,287.14,287.66,286.93,287.66,136151.0,287.14,287.66,286.93,287.66,136151.0
2019-06-19 10:10:00,287.6,289.44,287.46,289.31,266901.0,287.6,289.44,287.46,289.31,266901.0
2019-06-19 10:15:00,289.31,289.33,288.56,289.05,209169.0,289.31,289.33,288.56,289.05,209169.0
2019-06-19 10:20:00,289.11,289.25,287.51,287.86,132152.0,289.11,289.25,287.51,287.86,132152.0
2019-06-19 10:25:00,288.03,288.17,286.88,287.27,70308.0,288.03,288.17,286.88,287.27,70308.0
2019-06-19 10:30:00,287.12,287.39,286.5,287.36,54466.0,287.12,287.39,286.5,287.36,54466.0
2019-06-19 10:35:00,287.24,288.24,286.89,287.26,61812.0,287.24,288.24,286.89,287.26,61812.0
2019-06-19 10:40:00,287.3,288.15,286.73,288.04,54190.0,287.3,288.15,286.73,288.04,54190.0
2019-06-19 10:45:00,288.11,289.0,287.87,288.87,100591.0,288.11,289.0,287.87,288.87,100591.0
2019-06-19 10:50:00,288.88,289.14,288.24,288.82,72023.0,288.88,289.14,288.24,288.82,72023.0
2019-06-19 10:55:00,288.91,289.29,288.82,289.17,101505.0,288.91,289.29,288.82,289.17,101505.0
2019-06-19 11:00:00,289.17,289.2,288.83,289.0,59796.0,289.17,289.2,288.83,289.0,59796.0
2019-06-19 11:05:00,289.0,289.25,288.03,288.38,51914.0,289.0,289.25,288.03,288.38,51914.0
2019-06-19 11:10:00,288.36,288.81,288.3,288.7,28358.0,288.36,288.81,288.3,288.7,28358.0
2019-06-19 11:15:00,288.75,289.22,288.58,289.0,41181.0,288.75,289.22,288.58,289.0,41181.0
2019-06-19 11:20:00,288.97,289.18,288.71,289.08,55460.0,288.97,289.18,288.71,289.08,55460.0
2019-06-19 11:25:00,289.02,289.88,288.96,289.88,88626.0,289.02,289.88,288.96,289.88,88626.0
2019-06-19 11:30:00,289.9,290.0,289.35,289.7,83694.0,289.9,290.0,289.35,289.7,83694.0
2019-06-19 11:35:00,289.71,289.97,289.35,289.96,59404.0,289.71,289.97,289.35,289.96,59404.0
2019-06-19 11:40:00,289.97,290.48,289.81,290.03,156535.0,289.97,290.48,289.81,290.03,156535.0
2019-06-19 11:45:00,290.04,290.48,289.88,290.23,119067.0,290.04,290.48,289.88,290.23,119067.0
2019-06-19 11:50:00,290.3,290.98,290.3,290.95,113278.0,290.3,290.98,290.3,290.95,113278.0
2019-06-19 11:55:00,290.95,291.06,289.75,290.16,121596.0,290.95,291.06,289.75,290.16,121596.0
2019-06-19 12:00:00,290.19,290.51,290.11,290.32,29644.0,290.19,290.51,290.11,290.32,29644.0
2019-06-19 12:05:00,290.32,290.41,289.19,289.51,35704.0,290.32,290.41,289.19,289.51,35704.0
2019-06-19 12:10:00,289.35,289.74,289.25,289.66,30148.0,289.35,289.74,289.25,289.66,30148.0
2019-06-19 12:15:00,289.69,290.29,289.53,290.22,25941.0,289.69,290.29,289.53,290.22,25941.0
2019-06-19 12:20:00,290.24,290.52,290.07,290.12,33299.0,290.24,290.52,290.07,290.12,33299.0
2019-06-19 12:25:00,290.13,290.18,289.81,289.94,26331.0,290.13,290.18,289.81,289.94,26331.0
2019-06-19 12:30:00,289.93,290.26,289.73,290.05,30427.0,289.93,290.26,289.73,290.05,30427.0
2019-06-19 12:35:00,290.09,290.23,290.06,290.19,10687.0,290.09,290.23,290.06,290.19,10687.0
2019-06-19 12:40:00,290.13,290.29,289.94,290.05,18239.0,290.13,290.29,289.94,290.05,18239.0
2019-06-19 12:45:00,290.05,290.12,289.65,289.88,14648.0,290.05,290.12,289.65,289.88,14648.0
2019-06-19 12:50:00,289.86,289.87,289.4,289.55,22582.0,289.86,289.87,289.4,289.55,22582.0
2019-06-19 12:55:00,289.55,289.62,289.07,289.34,25036.0,289.55,289.62,289.07,289.34,25036.0
2019-06-19 13:00:00,289.36,289.4,289.19,289.22,14997.0,289.36,289.4,289.19,289.22,14997.0
2019-06-19 13:05:00,289.21,289.47,288.78,288.91,25252.0,289.21,289.47,288.78,288.91,25252.0
2019-06-19 13:10:00,288.94,289.12,288.58,288.78,28694.0,288.94,289.12,288.58,288.78,28694.0
2019-06-19 13:15:00,288.72,288.87,288.4,288.66,16277.0,288.72,288.87,288.4,288.66,16277.0
2019-06-19 13:20:00,288.65,288.89,288.23,288.88,23602.0,288.65,288.89,288.23,288.88,23602.0
2019-06-19 13:25:00,288.86,289.01,288.61,288.84,17307.0,288.86,289.01,288.61,288.84,17307.0
2019-06-19 13:30:00,288.85,289.03,288.76,288.89,19433.0,288.85,289.03,288.76,288.89,19433.0
2019-06-19 13:35:00,288.89,289.02,288.73,288.93,28473.0,288.89,289.02,288.73,288.93,28473.0
2019-06-19 13:40:00,288.97,289.04,288.84,288.96,18223.0,288.97,289.04,288.84,288.96,18223.0
2019-06-19 13:45:00,288.97,289.06,288.15,288.19,23821.0,288.97,289.06,288.15,288.19,23821.0
2019-06-19 13:50:00,288.19,288.43,288.02,288.42,26435.0,288.19,288.43,288.02,288.42,26435.0
2019-06-19 13:55:00,288.43,288.57,287.39,287.5,36896.0,288.43,288.57,287.39,287.5,36896.0
2019-06-19 14:00:00,287.61,289.99,287.1,289.97,89211.0,287.61,289.99,287.1,289.97,89211.0
2019-06-19 14:05:00,289.92,290.67,288.67,288.92,148185.0,289.92,290.67,288.67,288.92,148185.0
2019-06-19 14:10:00,289.02,289.22,288.64,289.01,33923.0,289.02,289.22,288.64,289.01,33923.0
2019-06-19 14:15:00,289.11,289.79,288.98,289.79,38356.0,289.11,289.79,288.98,289.79,38356.0
2019-06-19 14:20:00,289.69,289.8,288.68,288.84,42376.0,289.69,289.8,288.68,288.84,42376.0
2019-06-19 14:25:00,288.89,289.19,288.73,288.9,26946.0,288.89,289.19,288.73,288.9,26946.0
2019-06-19 14:30:00,288.99,289.39,288.65,288.68,47090.0,288.99,289.39,288.65,288.68,47090.0
2019-06-19 14:35:00,288.68,288.97,288.12,288.12,35695.0,288.68,288.97,288.12,288.12,35695.0
2019-06-19 14:40:00,288.09,288.6,287.73,288.6,59755.0,288.09,288.6,287.73,288.6,59755.0
2019-06-19 14:45:00,288.45,288.51,286.71,287.41,53634.0,288.45,288.51,286.71,287.41,53634.0
2019-06-19 14:50:00,287.41,288.92,287.36,288.9,30091.0,287.41,288.92,287.36,288.9,30091.0
2019-06-19 14:55:00,288.83,289.11,288.42,289.02,16697.0,288.83,289.11,288.42,289.02,16697.0
2019-06-19 15:00:00,288.96,289.5,288.91,289.5,31013.0,288.96,289.5,288.91,289.5,31013.0
2019-06-19 15:05:00,289.57,289.81,289.37,289.69,28458.0,289.57,289.81,289.37,289.69,28458.0
2019-06-19 15:10:00,289.72,290.2,289.5,290.04,52712.0,289.72,290.2,289.5,290.04,52712.0
2019-06-19 15:15:00,290.07,290.48,289.97,290.32,63715.0,290.07,290.48,289.97,290.32,63715.0
2019-06-19 15:20:00,290.35,291.26,290.34,291.26,111627.0,290.35,291.26,290.34,291.26,111627.0
2019-06-19 15:25:00,291.26,291.45,291.04,291.28,77424.0,291.26,291.45,291.04,291.28,77424.0
2019-06-19 15:30:00,291.29,291.98,290.99,291.91,93278.0,291.29,291.98,290.99,291.91,93278.0
2019-06-19 15:35:00,291.83,291.83,291.23,291.48,68008.0,291.83,291.83,291.23,291.48,68008.0
2019-06-19 15:40:00,291.47,291.89,291.3,291.6,103197.0,291.47,291.89,291.3,291.6,103197.0
2019-06-19 15:45:00,291.62,291.95,291.57,291.83,88894.0,291.62,291.95,291.57,291.83,88894.0
2019-06-19 15:50:00,291.79,292.0,291.66,291.88,134703.0,291.79,292.0,291.66,291.88,134703.0
2019-06-19 15:55:00,291.83,291.86,291.08,291.21,340151.0,291.83,291.86,291.08,291.21,340151.0
2019-06-20 09:30:00,293.25,297.48,293.25,297.01,306314.0,293.25,297.48,293.25,297.01,306314.0
2019-06-20 09:35:00,297.11,297.96,296.66,297.85,96356.0,297.11,297.96,296.66,297.85,96356.0
2019-06-20 09:40:00,297.89,299.3,297.68,298.26,134678.0,297.89,299.3,297.68,298.26,134678.0
2019-06-20 09:45:00,298.24,298.68,297.71,298.4,96645.0,298.24,298.68,297.71,298.4,96645.0
2019-06-20 09:50:00,298.4,298.58,298.13,298.29,71492.0,298.4,298.58,298.13,298.29,71492.0
2019-06-20 09:55:00,298.37,299.23,298.16,299.05,98705.0,298.37,299.23,298.16,299.05,98705.0
2019-06-20 10:00:00,299.03,299.69,298.59,298.83,92288.0,299.03,299.69,298.59,298.83,92288.0
2019-06-20 10:05:00,298.84,298.84,297.83,298.54,53361.0,298.84,298.84,297.83,298.54,53361.0
2019-06-20 10:10:00,298.52,299.13,298.38,299.0,44873.0,298.52,299.13,298.38,299.0,44873.0
2019-06-20 10:15:00,299.13,299.13,297.81,298.09,38928.0,299.13,299.13,297.81,298.09,38928.0
2019-06-20 10:20:00,298.04,298.04,297.15,297.88,45520.0,298.04,298.04,297.15,297.88,45520.0
2019-06-20 10:25:00,297.94,298.31,297.65,297.76,27179.0,297.94,298.31,297.65,297.76,27179.0
2019-06-20 10:30:00,298.06,298.54,298.0,298.07,28278.0,298.06,298.54,298.0,298.07,28278.0
2019-06-20 10:35:00,298.17,298.47,297.72,297.93,26549.0,298.17,298.47,297.72,297.93,26549.0
2019-06-20 10:40:00,297.92,299.15,297.9,299.12,45280.0,297.92,299.15,297.9,299.12,45280.0
2019-06-20 10:45:00,299.18,299.59,299.08,299.3,32369.0,299.18,299.59,299.08,299.3,32369.0
2019-06-20 10:50:00,299.3,299.61,299.09,299.24,33205.0,299.3,299.61,299.09,299.24,33205.0
2019-06-20 10:55:00,299.26,299.61,298.39,298.51,34168.0,299.26,299.61,298.39,298.51,34168.0
2019-06-20 11:00:00,298.59,298.89,298.26,298.84,33824.0,298.59,298.89,298.26,298.84,33824.0
2019-06-20 11:05:00,298.83,299.87,298.74,299.6,66322.0,298.83,299.87,298.74,299.6,66322.0
2019-06-20 11:10:00,299.64,299.7,298.69,298.83,42346.0,299.64,299.7,298.69,298.83,42346.0
2019-06-20 11:15:00,298.89,299.15,297.8,297.93,35409.0,298.89,299.15,297.8,297.93,35409.0
2019-06-20 11:20:00,297.88,298.33,297.73,298.1,52591.0,297.88,298.33,297.73,298.1,52591.0
2019-06-20 11:25:00,298.07,298.08,297.15,297.3,34584.0,298.07,298.08,297.15,297.3,34584.0
2019-06-20 11:30:00,297.26,297.56,297.26,297.37,20677.0,297.26,297.56,297.26,297.37,20677.0
2019-06-20 11:35:00,297.43,297.71,297.22,297.6,27775.0,297.43,297.71,297.22,297.6,27775.0
2019-06-20 11:40:00,297.55,297.73,296.83,297.6,42145.0,297.55,297.73,296.83,297.6,42145.0
2019-06-20 11:45:00,297.56,298.28,297.54,297.77,54756.0,297.56,298.28,297.54,297.77,54756.0
2019-06-20 11:50:00,298.0,298.22,297.58,297.86,22871.0,298.0,298.22,297.58,297.86,22871.0
2019-06-20 11:55:00,297.78,298.1,297.74,297.88,10043.0,297.78,298.1,297.74,297.88,10043.0
2019-06-20 12:00:00,297.96,298.09,297.7,297.78,14047.0,297.96,298.09,297.7,297.78,14047.0
2019-06-20 12:05:00,297.77,297.92,297.06,297.06,17660.0,297.77,297.92,297.06,297.06,17660.0
2019-06-20 12:10:00,297.0,297.06,296.56,296.7,30095.0,297.0,297.06,296.56,296.7,30095.0
2019-06-20 12:15:00,296.73,296.86,295.76,296.04,37000.0,296.73,296.86,295.76,296.04,37000.0
2019-06-20 12:20:00,296.11,296.81,295.44,296.64,50122.0,296.11,296.81,295.44,296.64,50122.0
2019-06-20 12:25:00,296.81,297.11,296.54,296.9,21286.0,296.81,297.11,296.54,296.9,21286.0
2019-06-20 12:30:00,296.93,297.35,296.58,296.64,18813.0,296.93,297.35,296.58,296.64,18813.0
2019-06-20 12:35:00,296.67,296.67,296.16,296.18,9300.0,296.67,296.67,296.16,296.18,9300.0
2019-06-20 12:40:00,296.1,296.91,296.06,296.71,9303.0,296.1,296.91,296.06,296.71,9303.0
2019-06-20 12:45:00,296.76,296.89,296.57,296.85,8208.0,296.76,296.89,296.57,296.85,8208.0
2019-06-20 12:50:00,296.92,297.08,296.57,296.64,25168.0,296.92,297.08,296.57,296.64,25168.0
2019-06-20 12:55:00,296.72,297.26,296.42,297.02,14588.0,296.72,297.26,296.42,297.02,14588.0
2019-06-20 13:00:00,296.98,297.04,296.71,296.71,9023.0,296.98,297.04,296.71,296.71,9023.0
2019-06-20 13:05:00,296.74,297.19,296.68,297.15,10079.0,296.74,297.19,296.68,297.15,10079.0
2019-06-20 13:10:00,297.2,297.32,296.88,297.28,14407.0,297.2,297.32,296.88,297.28,14407.0
2019-06-20 13:15:00,297.27,297.55,297.16,297.55,8597.0,297.27,297.55,297.16,297.55,8597.0
2019-06-20 13:20:00,297.55,298.05,297.51,297.98,31292.0,297.55,298.05,297.51,297.98,31292.0
2019-06-20 13:25:00,298.0,298.5,297.81,298.39,16962.0,298.0,298.5,297.81,298.39,16962.0
2019-06-20 13:30:00,298.38,298.62,298.25,298.29,23470.0,298.38,298.62,298.25,298.29,23470.0
2019-06-20 13:35:00,298.29,298.39,298.14,298.39,13250.0,298.29,298.39,298.14,298.39,13250.0
2019-06-20 13:40:00,298.31,298.39,297.84,298.1,16070.0,298.31,298.39,297.84,298.1,16070.0
2019-06-20 13:45:00,298.17,298.35,298.07,298.2,7900.0,298.17,298.35,298.07,298.2,7900.0
2019-06-20 13:50:00,298.25,298.31,298.01,298.07,23888.0,298.25,298.31,298.01,298.07,23888.0
2019-06-20 13:55:00,298.04,298.33,298.03,298.18,13431.0,298.04,298.33,298.03,298.18,13431.0
2019-06-20 14:00:00,298.15,298.42,297.97,298.08,16598.0,298.15,298.42,297.97,298.08,16598.0
2019-06-20 14:05:00,298.17,298.44,298.1,298.32,13515.0,298.17,298.44,298.1,298.32,13515.0
2019-06-20 14:10:00,298.23,298.37,298.09,298.28,12169.0,298.23,298.37,298.09,298.28,12169.0
2019-06-20 14:15:00,298.28,298.46,298.19,298.33,22146.0,298.28,298.46,298.19,298.33,22146.0
2019-06-20 14:20:00,298.37,298.4,298.1,298.18,11474.0,298.37,298.4,298.1,298.18,11474.0
2019-06-20 14:25:00,298.16,298.41,298.02,298.31,15826.0,298.16,298.41,298.02,298.31,15826.0
2019-06-20 14:30:00,298.32,298.81,298.3,298.73,47969.0,298.32,298.81,298.3,298.73,47969.0
2019-06-20 14:35:00,298.76,299.16,298.7,298.98,44910.0,298.76,299.16,298.7,298.98,44910.0
2019-06-20 14:40:00,298.98,299.5,298.98,299.25,24120.0,298.98,299.5,298.98,299.25,24120.0
2019-06-20 14:45:00,299.36,299.94,299.36,299.88,40752.0,299.36,299.94,299.36,299.88,40752.0
2019-06-20 14:50:00,299.89,300.61,299.86,300.53,75070.0,299.89,300.61,299.86,300.53,75070.0
2019-06-20 14:55:00,300.45,300.57,300.01,300.4,39623.0,300.45,300.57,300.01,300.4,39623.0
2019-06-20 15:00:00,300.4,300.66,300.01,300.07,36986.0,300.4,300.66,300.01,300.07,36986.0
2019-06-20 15:05:00,300.12,300.16,299.67,299.92,35296.0,300.12,300.16,299.67,299.92,35296.0
2019-06-20 15:10:00,299.99,300.24,299.77,299.97,46049.0,299.99,300.24,299.77,299.97,46049.0
2019-06-20 15:15:00,299.92,300.16,299.81,299.98,56068.0,299.92,300.16,299.81,299.98,56068.0
2019-06-20 15:20:00,300.04,300.45,299.93,300.36,52524.0,300.04,300.45,299.93,300.36,52524.0
2019-06-20 15:25:00,300.32,301.2,300.32,300.99,50210.0,300.32,301.2,300.32,300.99,50210.0
2019-06-20 15:30:00,300.96,301.03,300.63,300.75,41854.0,300.96,301.03,300.63,300.75,41854.0
2019-06-20 15:35:00,300.76,300.98,300.72,300.92,45158.0,300.76,300.98,300.72,300.92,45158.0
2019-06-20 15:40:00,300.9,301.65,300.86,301.56,52079.0,300.9,301.65,300.86,301.56,52079.0
2019-06-20 15:45:00,301.55,302.02,301.46,301.99,69309.0,301.55,302.02,301.46,301.99,69309.0
2019-06-20 15:50:00,301.99,302.37,301.87,302.35,84773.0,301.99,302.37,301.87,302.35,84773.0
2019-06-20 15:55:00,302.39,302.66,302.0,302.01,182858.0,302.39,302.66,302.0,302.01,182858.0
2019-06-21 09:30:00,300.82,301.76,299.68,300.29,553662.0,300.82,301.76,299.68,300.29,553662.0
2019-06-21 09:35:00,300.51,301.58,300.23,300.92,52930.0,300.51,301.58,300.23,300.92,52930.0
2019-06-21 09:40:00,300.99,301.81,300.55,300.68,32687.0,300.99,301.81,300.55,300.68,32687.0
2019-06-21 09:45:00,300.79,301.17,300.46,300.75,29691.0,300.79,301.17,300.46,300.75,29691.0
2019-06-21 09:50:00,300.72,301.6,299.91,301.47,47282.0,300.72,301.6,299.91,301.47,47282.0
2019-06-21 09:55:00,301.54,302.96,301.3,302.84,61064.0,301.54,302.96,301.3,302.84,61064.0
2019-06-21 10:00:00,302.83,303.13,302.11,303.12,38282.0,302.83,303.13,302.11,303.12,38282.0
2019-06-21 10:05:00,303.13,304.0,302.76,303.81,75664.0,303.13,304.0,302.76,303.81,75664.0
2019-06-21 10:10:00,303.75,303.81,302.17,302.49,45178.0,303.75,303.81,302.17,302.49,45178.0
2019-06-21 10:15:00,302.58,302.96,301.71,302.01,28122.0,302.58,302.96,301.71,302.01,28122.0
2019-06-21 10:20:00,302.01,302.29,301.84,302.05,14329.0,302.01,302.29,301.84,302.05,14329.0
2019-06-21 10:25:00,302.05,302.05,301.65,301.86,14596.0,302.05,302.05,301.65,301.86,14596.0
2019-06-21 10:30:00,301.72,301.9,301.38,301.56,28610.0,301.72,301.9,301.38,301.56,28610.0
2019-06-21 10:35:00,301.62,301.7,301.1,301.54,19925.0,301.62,301.7,301.1,301.54,19925.0
2019-06-21 10:40:00,301.56,302.36,301.51,302.13,21503.0,301.56,302.36,301.51,302.13,21503.0
2019-06-21 10:45:00,302.02,302.36,301.83,302.12,36132.0,302.02,302.36,301.83,302.12,36132.0
2019-06-21 10:50:00,302.04,302.08,301.69,301.82,18136.0,302.04,302.08,301.69,301.82,18136.0
2019-06-21 10:55:00,301.8,301.8,300.76,300.76,14219.0,301.8,301.8,300.76,300.76,14219.0
2019-06-21 11:00:00,300.76,301.64,300.69,301.32,37935.0,300.76,301.64,300.69,301.32,37935.0
2019-06-21 11:05:00,301.18,301.78,301.07,301.42,22644.0,301.18,301.78,301.07,301.42,22644.0
2019-06-21 11:10:00,301.17,301.56,301.16,301.42,6578.0,301.17,301.56,301.16,301.42,6578.0
2019-06-21 11:15:00,301.32,301.42,300.98,301.3,31718.0,301.32,301.42,300.98,301.3,31718.0
2019-06-21 11:20:00,301.35,301.44,301.0,301.0,18275.0,301.35,301.44,301.0,301.0,18275.0
2019-06-21 11:25:00,300.96,300.96,300.45,300.73,12864.0,300.96,300.96,300.45,300.73,12864.0
2019-06-21 11:30:00,300.75,301.05,300.53,300.88,13737.0,300.75,301.05,300.53,300.88,13737.0
2019-06-21 11:35:00,300.91,301.02,300.51,300.54,12306.0,300.91,301.02,300.51,300.54,12306.0
2019-06-21 11:40:00,300.51,300.7,300.05,300.06,15323.0,300.51,300.7,300.05,300.06,15323.0
2019-06-21 11:45:00,300.02,300.11,299.78,299.94,24068.0,300.02,300.11,299.78,299.94,24068.0
2019-06-21 11:50:00,299.87,299.98,299.61,299.86,10797.0,299.87,299.98,299.61,299.86,10797.0
2019-06-21 11:55:00,299.8,300.04,299.66,299.75,9384.0,299.8,300.04,299.66,299.75,9384.0
2019-06-21 12:00:00,299.72,300.12,299.72,300.0,9615.0,299.72,300.12,299.72,300.0,9615.0
2019-06-21 12:05:00,299.96,300.09,299.86,299.91,8106.0,299.96,300.09,299.86,299.91,8106.0
2019-06-21 12:10:00,299.85,299.87,299.45,299.5,9211.0,299.85,299.87,299.45,299.5,9211.0
2019-06-21 12:15:00,299.55,299.9,299.53,299.65,9801.0,299.55,299.9,299.53,299.65,9801.0
2019-06-21 12:20:00,299.64,299.71,299.4,299.5,19110.0,299.64,299.71,299.4,299.5,19110.0
2019-06-21 12:25:00,299.56,299.92,299.49,299.92,10967.0,299.56,299.92,299.49,299.92,10967.0
2019-06-21 12:30:00,299.82,300.09,299.78,299.93,8392.0,299.82,300.09,299.78,299.93,8392.0
2019-06-21 12:35:00,299.88,299.98,299.52,299.86,12905.0,299.88,299.98,299.52,299.86,12905.0
2019-06-21 12:40:00,299.82,299.82,299.57,299.75,6824.0,299.82,299.82,299.57,299.75,6824.0
2019-06-21 12:45:00,299.73,300.13,299.73,300.06,7784.0,299.73,300.13,299.73,300.06,7784.0
2019-06-21 12:50:00,300.04,300.1,299.82,299.95,9579.0,300.04,300.1,299.82,299.95,9579.0
2019-06-21 12:55:00,299.95,300.02,299.87,299.99,14695.0,299.95,300.02,299.87,299.99,14695.0
2019-06-21 13:00:00,300.0,300.23,299.93,300.12,18459.0,300.0,300.23,299.93,300.12,18459.0
2019-06-21 13:05:00,300.22,300.6,300.15,300.45,15603.0,300.22,300.6,300.15,300.45,15603.0
2019-06-21 13:10:00,300.47,300.82,300.46,300.52,14415.0,300.47,300.82,300.46,300.52,14415.0
2019-06-21 13:15:00,300.57,300.58,300.41,300.46,8400.0,300.57,300.58,300.41,300.46,8400.0
2019-06-21 13:20:00,300.48,300.64,300.07,300.09,8130.0,300.48,300.64,300.07,300.09,8130.0
2019-06-21 13:25:00,300.16,300.21,299.94,300.14,8754.0,300.16,300.21,299.94,300.14,8754.0
2019-06-21 13:30:00,300.2,300.25,299.85,299.85,5716.0,300.2,300.25,299.85,299.85,5716.0
2019-06-21 13:35:00,299.81,299.99,299.75,299.99,6273.0,299.81,299.99,299.75,299.99,6273.0
2019-06-21 13:40:00,300.0,300.06,299.72,299.73,5612.0,300.0,300.06,299.72,299.73,5612.0
2019-06-21 13:45:00,299.75,299.8,299.66,299.8,9803.0,299.75,299.8,299.66,299.8,9803.0
2019-06-21 13:50:00,299.76,299.79,299.61,299.73,9250.0,299.76,299.79,299.61,299.73,9250.0
2019-06-21 13:55:00,299.73,300.0,299.69,299.92,8014.0,299.73,300.0,299.69,299.92,8014.0
2019-06-21 14:00:00,299.97,300.19,299.77,299.98,11700.0,299.97,300.19,299.77,299.98,11700.0
2019-06-21 14:05:00,299.98,299.99,299.74,299.88,7939.0,299.98,299.99,299.74,299.88,7939.0
2019-06-21 14:10:00,299.81,299.84,299.63,299.76,10705.0,299.81,299.84,299.63,299.76,10705.0
2019-06-21 14:15:00,299.74,299.79,299.65,299.78,5725.0,299.74,299.79,299.65,299.78,5725.0
2019-06-21 14:20:00,299.73,299.95,299.65,299.66,7905.0,299.73,299.95,299.65,299.66,7905.0
2019-06-21 14:25:00,299.6,299.78,299.53,299.78,9364.0,299.6,299.78,299.53,299.78,9364.0
2019-06-21 14:30:00,299.8,299.88,299.56,299.65,10445.0,299.8,299.88,299.56,299.65,10445.0
2019-06-21 14:35:00,299.67,299.83,299.56,299.75,6947.0,299.67,299.83,299.56,299.75,6947.0
2019-06-21 14:40:00,299.69,299.92,299.67,299.85,6530.0,299.69,299.92,299.67,299.85,6530.0
2019-06-21 14:45:00,299.87,300.17,299.83,300.0,10079.0,299.87,300.17,299.83,300.0,10079.0
2019-06-21 14:50:00,300.07,300.08,299.83,299.83,7345.0,300.07,300.08,299.83,299.83,7345.0
2019-06-21 14:55:00,299.84,299.95,299.77,299.81,6774.0,299.84,299.95,299.77,299.81,6774.0
2019-06-21 15:00:00,299.8,299.9,299.72,299.9,11816.0,299.8,299.9,299.72,299.9,11816.0
2019-06-21 15:05:00,299.84,300.16,299.76,300.07,13138.0,299.84,300.16,299.76,300.07,13138.0
2019-06-21 15:10:00,300.09,300.11,299.87,299.96,10401.0,300.09,300.11,299.87,299.96,10401.0
2019-06-21 15:15:00,299.94,300.18,299.87,300.01,13437.0,299.94,300.18,299.87,300.01,13437.0
2019-06-21 15:20:00,300.02,300.04,299.81,299.85,11967.0,300.02,300.04,299.81,299.85,11967.0
2019-06-21 15:25:00,299.83,300.0,299.77,299.89,12212.0,299.83,300.0,299.77,299.89,12212.0
2019-06-21 15:30:00,299.89,299.99,299.72,299.72,11862.0,299.89,299.99,299.72,299.72,11862.0
2019-06-21 15:35:00,299.74,299.87,299.65,299.87,16487.0,299.74,299.87,299.65,299.87,16487.0
2019-06-21 15:40:00,299.88,300.16,299.85,300.08,30200.0,299.88,300.16,299.85,300.08,30200.0
2019-06-21 15:45:00,300.09,300.3,300.06,300.21,37870.0,300.09,300.3,300.06,300.21,37870.0
2019-06-21 15:50:00,300.19,300.19,299.86,299.96,36470.0,300.19,300.19,299.86,299.96,36470.0
2019-06-21 15:55:00,299.9,300.02,299.09,299.27,121484.0,299.9,300.02,299.09,299.27,121484.0
2019-06-24 09:30:00,300.18,300.49,299.38,299.94,79737.0,300.18,300.49,299.38,299.94,79737.0
2019-06-24 09:35:00,299.65,300.11,298.85,299.99,41615.0,299.65,300.11,298.85,299.99,41615.0
2019-06-24 09:40:00,300.09,300.61,299.53,300.16,49017.0,300.09,300.61,299.53,300.16,49017.0
2019-06-24 09:45:00,300.11,300.12,299.23,299.6,32344.0,300.11,300.12,299.23,299.6,32344.0
2019-06-24 09:50:00,299.73,300.04,299.15,299.24,39799.0,299.73,300.04,299.15,299.24,39799.0
2019-06-24 09:55:00,299.25,300.07,298.68,299.47,106735.0,299.25,300.07,298.68,299.47,106735.0
2019-06-24 10:00:00,299.42,299.97,298.93,299.75,24857.0,299.42,299.97,298.93,299.75,24857.0
2019-06-24 10:05:00,299.62,300.38,299.62,300.38,16750.0,299.62,300.38,299.62,300.38,16750.0
2019-06-24 10:10:00,300.36,300.67,300.23,300.59,26249.0,300.36,300.67,300.23,300.59,26249.0
2019-06-24 10:15:00,300.53,301.0,300.4,300.75,172625.0,300.53,301.0,300.4,300.75,172625.0
2019-06-24 10:20:00,300.75,300.88,300.5,300.67,17342.0,300.75,300.88,300.5,300.67,17342.0
2019-06-24 10:25:00,300.66,300.98,300.49,300.78,9586.0,300.66,300.98,300.49,300.78,9586.0
2019-06-24 10:30:00,300.97,300.97,300.4,300.83,12547.0,300.97,300.97,300.4,300.83,12547.0
2019-06-24 10:35:00,300.81,301.17,300.68,301.11,11258.0,300.81,301.17,300.68,301.11,11258.0
2019-06-24 10:40:00,301.19,301.19,300.65,300.97,13958.0,301.19,301.19,300.65,300.97,13958.0
2019-06-24 10:45:00,301.0,301.6,300.98,301.5,19788.0,301.0,301.6,300.98,301.5,19788.0
2019-06-24 10:50:00,301.57,301.63,301.09,301.09,9591.0,301.57,301.63,301.09,301.09,9591.0
2019-06-24 10:55:00,301.0,301.21,300.79,301.1,13233.0,301.0,301.21,300.79,301.1,13233.0
2019-06-24 11:00:00,301.21,301.4,300.75,301.31,8994.0,301.21,301.4,300.75,301.31,8994.0
2019-06-24 11:05:00,301.33,301.75,301.15,301.43,23784.0,301.33,301.75,301.15,301.43,23784.0
2019-06-24 11:10:00,301.57,301.75,301.25,301.69,10664.0,301.57,301.75,301.25,301.69,10664.0
2019-06-24 11:15:00,301.66,302.18,301.66,302.12,35418.0,301.66,302.18,301.66,302.12,35418.0
2019-06-24 11:20:00,302.02,302.31,301.87,302.12,27569.0,302.02,302.31,301.87,302.12,27569.0
2019-06-24 11:25:00,302.19,302.3,302.0,302.28,10136.0,302.19,302.3,302.0,302.28,10136.0
2019-06-24 11:30:00,302.23,302.34,302.0,302.3,10703.0,302.23,302.34,302.0,302.3,10703.0
2019-06-24 11:35:00,302.25,302.33,302.05,302.24,11800.0,302.25,302.33,302.05,302.24,11800.0
2019-06-24 11:40:00,302.15,302.34,302.07,302.24,9260.0,302.15,302.34,302.07,302.24,9260.0
2019-06-24 11:45:00,302.2,302.29,301.96,302.27,12164.0,302.2,302.29,301.96,302.27,12164.0
2019-06-24 11:50:00,302.2,302.5,302.2,302.35,9511.0,302.2,302.5,302.2,302.35,9511.0
2019-06-24 11:55:00,302.35,302.58,302.16,302.2,16159.0,302.35,302.58,302.16,302.2,16159.0
2019-06-24 12:00:00,302.22,302.58,301.97,302.08,23640.0,302.22,302.58,301.97,302.08,23640.0
2019-06-24 12:05:00,301.98,302.01,301.85,301.91,17904.0,301.98,302.01,301.85,301.91,17904.0
2019-06-24 12:10:00,301.93,302.0,301.35,301.51,8974.0,301.93,302.0,301.35,301.51,8974.0
2019-06-24 12:15:00,301.56,301.71,301.31,301.41,7359.0,301.56,301.71,301.31,301.41,7359.0
2019-06-24 12:20:00,301.31,301.6,301.26,301.57,9794.0,301.31,301.6,301.26,301.57,9794.0
2019-06-24 12:25:00,301.57,301.57,301.24,301.4,5545.0,301.57,301.57,301.24,301.4,5545.0
2019-06-24 12:30:00,301.39,301.63,301.38,301.45,6188.0,301.39,301.63,301.38,301.45,6188.0
2019-06-24 12:35:00,301.4,301.67,301.37,301.62,8827.0,301.4,301.67,301.37,301.62,8827.0
2019-06-24 12:40:00,301.72,301.89,301.56,301.86,6967.0,301.72,301.89,301.56,301.86,6967.0
2019-06-24 12:45:00,301.96,302.08,301.8,301.89,33091.0,301.96,302.08,301.8,301.89,33091.0
2019-06-24 12:50:00,301.89,302.15,301.79,301.84,9007.0,301.89,302.15,301.79,301.84,9007.0
2019-06-24 12:55:00,301.79,301.86,301.47,301.51,6324.0,301.79,301.86,301.47,301.51,6324.0
2019-06-24 13:00:00,301.55,301.68,301.49,301.56,11200.0,301.55,301.68,301.49,301.56,11200.0
2019-06-24 13:05:00,301.63,301.74,301.58,301.63,7204.0,301.63,301.74,301.58,301.63,7204.0
2019-06-24 13:10:00,301.71,301.9,301.54,301.55,16640.0,301.71,301.9,301.54,301.55,16640.0
2019-06-24 13:15:00,301.51,301.73,301.23,301.24,37971.0,301.51,301.73,301.23,301.24,37971.0
2019-06-24 13:20:00,301.28,301.32,301.0,301.04,28536.0,301.28,301.32,301.0,301.04,28536.0
2019-06-24 13:25:00,300.94,300.94,300.43,300.6,51262.0,300.94,300.94,300.43,300.6,51262.0
2019-06-24 13:30:00,300.62,301.06,300.6,300.93,17035.0,300.62,301.06,300.6,300.93,17035.0
2019-06-24 13:35:00,300.93,301.36,300.79,301.03,51757.0,300.93,301.36,300.79,301.03,51757.0
2019-06-24 13:40:00,301.07,301.24,300.75,300.75,14117.0,301.07,301.24,300.75,300.75,14117.0
2019-06-24 13:45:00,300.74,300.95,300.64,300.64,6993.0,300.74,300.95,300.64,300.64,6993.0
2019-06-24 13:50:00,300.65,300.84,300.33,300.39,10484.0,300.65,300.84,300.33,300.39,10484.0
2019-06-24 13:55:00,300.44,300.48,300.18,300.18,20164.0,300.44,300.48,300.18,300.18,20164.0
2019-06-24 14:00:00,300.18,300.45,299.94,300.14,70238.0,300.18,300.45,299.94,300.14,70238.0
2019-06-24 14:05:00,300.17,300.3,299.95,300.14,55824.0,300.17,300.3,299.95,300.14,55824.0
2019-06-24 14:10:00,300.11,300.16,299.8,299.86,28601.0,300.11,300.16,299.8,299.86,28601.0
2019-06-24 14:15:00,299.87,299.97,299.51,299.65,19637.0,299.87,299.97,299.51,299.65,19637.0
2019-06-24 14:20:00,299.64,299.76,299.25,299.68,30509.0,299.64,299.76,299.25,299.68,30509.0
2019-06-24 14:25:00,299.61,299.61,299.47,299.61,13040.0,299.61,299.61,299.47,299.61,13040.0
2019-06-24 14:30:00,299.59,299.86,299.53,299.65,12180.0,299.59,299.86,299.53,299.65,12180.0
2019-06-24 14:35:00,299.61,299.73,299.5,299.66,9166.0,299.61,299.73,299.5,299.66,9166.0
2019-06-24 14:40:00,299.69,299.85,299.58,299.8,14796.0,299.69,299.85,299.58,299.8,14796.0
2019-06-24 14:45:00,299.82,300.09,299.81,300.06,9154.0,299.82,300.09,299.81,300.06,9154.0
2019-06-24 14:50:00,300.06,300.12,299.88,300.01,12825.0,300.06,300.12,299.88,300.01,12825.0
2019-06-24 14:55:00,300.0,300.17,299.93,299.94,10081.0,300.0,300.17,299.93,299.94,10081.0
2019-06-24 15:00:00,299.97,300.08,299.86,299.86,6468.0,299.97,300.08,299.86,299.86,6468.0
2019-06-24 15:05:00,299.95,300.06,299.81,299.81,3947.0,299.95,300.06,299.81,299.81,3947.0
2019-06-24 15:10:00,299.85,300.12,299.7,300.03,7957.0,299.85,300.12,299.7,300.03,7957.0
2019-06-24 15:15:00,300.09,300.11,299.96,299.98,19372.0,300.09,300.11,299.96,299.98,19372.0
2019-06-24 15:20:00,300.0,300.23,300.0,300.04,24929.0,300.0,300.23,300.0,300.04,24929.0
2019-06-24 15:25:00,300.02,300.12,299.9,300.03,21283.0,300.02,300.12,299.9,300.03,21283.0
2019-06-24 15:30:00,300.12,300.12,299.9,300.03,23796.0,300.12,300.12,299.9,300.03,23796.0
2019-06-24 15:35:00,300.0,300.17,299.83,299.98,11626.0,300.0,300.17,299.83,299.98,11626.0
2019-06-24 15:40:00,299.99,300.18,299.97,300.07,23045.0,299.99,300.18,299.97,300.07,23045.0
2019-06-24 15:45:00,300.09,300.11,299.86,299.86,22537.0,300.09,300.11,299.86,299.86,22537.0
2019-06-24 15:50:00,299.85,300.15,299.79,299.94,36738.0,299.85,300.15,299.79,299.94,36738.0
2019-06-24 15:55:00,300.08,300.12,299.81,299.96,57692.0,300.08,300.12,299.81,299.96,57692.0
2019-06-25 09:30:00,299.21,300.65,299.2,299.84,63340.0,299.21,300.65,299.2,299.84,63340.0
2019-06-25 09:35:00,299.93,299.97,298.42,299.07,26702.0,299.93,299.97,298.42,299.07,26702.0
2019-06-25 09:40:00,298.98,299.69,298.78,299.25,39574.0,298.98,299.69,298.78,299.25,39574.0
2019-06-25 09:45:00,299.19,299.82,298.34,298.63,31101.0,299.19,299.82,298.34,298.63,31101.0
2019-06-25 09:50:00,298.66,299.4,298.42,299.3,18846.0,298.66,299.4,298.42,299.3,18846.0
2019-06-25 09:55:00,299.29,299.43,298.66,298.97,25978.0,299.29,299.43,298.66,298.97,25978.0
2019-06-25 10:00:00,299.0,299.0,298.05,298.1,14791.0,299.0,299.0,298.05,298.1,14791.0
2019-06-25 10:05:00,298.16,298.32,297.74,298.24,30828.0,298.16,298.32,297.74,298.24,30828.0
2019-06-25 10:10:00,298.2,298.2,297.13,297.65,39941.0,298.2,298.2,297.13,297.65,39941.0
2019-06-25 10:15:00,297.61,297.61,296.74,297.1,30707.0,297.61,297.61,296.74,297.1,30707.0
2019-06-25 10:20:00,296.96,297.34,296.39,296.98,29030.0,296.96,297.34,296.39,296.98,29030.0
2019-06-25 10:25:00,297.02,297.83,297.02,297.73,23859.0,297.02,297.83,297.02,297.73,23859.0
2019-06-25 10:30:00,297.73,297.99,297.53,297.57,16356.0,297.73,297.99,297.53,297.57,16356.0
2019-06-25 10:35:00,297.61,297.85,296.4,296.5,19574.0,297.61,297.85,296.4,296.5,19574.0
2019-06-25 10:40:00,296.46,296.98,296.27,296.27,26337.0,296.46,296.98,296.27,296.27,26337.0
2019-06-25 10:45:00,296.33,296.36,295.2,295.55,22182.0,296.33,296.36,295.2,295.55,22182.0
2019-06-25 10:50:00,295.62,295.79,294.6,294.8,28591.0,295.62,295.79,294.6,294.8,28591.0
2019-06-25 10:55:00,294.9,294.9,293.85,294.44,26050.0,294.9,294.9,293.85,294.44,26050.0
2019-06-25 11:00:00,294.34,294.4,293.4,294.1,45849.0,294.34,294.4,293.4,294.1,45849.0
2019-06-25 11:05:00,294.08,294.43,293.9,293.97,50205.0,294.08,294.43,293.9,293.97,50205.0
2019-06-25 11:10:00,294.01,294.99,293.63,294.97,27803.0,294.01,294.99,293.63,294.97,27803.0
2019-06-25 11:15:00,295.0,295.11,294.66,294.72,20863.0,295.0,295.11,294.66,294.72,20863.0
2019-06-25 11:20:00,294.66,295.17,294.51,294.93,25850.0,294.66,295.17,294.51,294.93,25850.0
2019-06-25 11:25:00,294.94,294.98,294.2,294.2,10492.0,294.94,294.98,294.2,294.2,10492.0
2019-06-25 11:30:00,294.35,294.48,294.16,294.28,17284.0,294.35,294.48,294.16,294.28,17284.0
2019-06-25 11:35:00,294.31,294.49,294.0,294.22,76179.0,294.31,294.49,294.0,294.22,76179.0
2019-06-25 11:40:00,294.2,294.92,294.17,294.87,12558.0,294.2,294.92,294.17,294.87,12558.0
2019-06-25 11:45:00,294.89,294.89,294.28,294.43,23999.0,294.89,294.89,294.28,294.43,23999.0
2019-06-25 11:50:00,294.51,294.56,293.9,293.93,42001.0,294.51,294.56,293.9,293.93,42001.0
2019-06-25 11:55:00,293.93,294.0,293.7,293.99,8445.0,293.93,294.0,293.7,293.99,8445.0
2019-06-25 12:00:00,293.98,294.11,293.8,293.88,16384.0,293.98,294.11,293.8,293.88,16384.0
2019-06-25 12:05:00,293.9,294.31,293.86,294.16,17323.0,293.9,294.31,293.86,294.16,17323.0
2019-06-25 12:10:00,294.2,294.5,294.1,294.23,33773.0,294.2,294.5,294.1,294.23,33773.0
2019-06-25 12:15:00,294.13,294.23,293.88,294.11,11896.0,294.13,294.23,293.88,294.11,11896.0
2019-06-25 12:20:00,294.07,294.4,294.07,294.26,17920.0,294.07,294.4,294.07,294.26,17920.0
2019-06-25 12:25:00,294.3,294.38,293.76,293.81,17911.0,294.3,294.38,293.76,293.81,17911.0
2019-06-25 12:30:00,293.73,293.89,293.43,293.59,11221.0,293.73,293.89,293.43,293.59,11221.0
2019-06-25 12:35:00,293.56,293.69,292.25,292.35,25437.0,293.56,293.69,292.25,292.35,25437.0
2019-06-25 12:40:00,292.26,292.56,291.44,291.48,25392.0,292.26,292.56,291.44,291.48,25392.0
2019-06-25 12:45:00,291.46,291.7,291.25,291.51,43610.0,291.46,291.7,291.25,291.51,43610.0
2019-06-25 12:50:00,291.51,291.76,291.17,291.4,29950.0,291.51,291.76,291.17,291.4,29950.0
2019-06-25 12:55:00,291.43,291.56,291.04,291.05,20018.0,291.43,291.56,291.04,291.05,20018.0
2019-06-25 13:00:00,291.09,291.66,289.97,291.63,45192.0,291.09,291.66,289.97,291.63,45192.0
2019-06-25 13:05:00,291.74,291.87,291.22,291.87,30334.0,291.74,291.87,291.22,291.87,30334.0
2019-06-25 13:10:00,291.74,291.76,290.99,291.01,26863.0,291.74,291.76,290.99,291.01,26863.0
2019-06-25 13:15:00,291.01,291.13,290.36,290.63,54575.0,291.01,291.13,290.36,290.63,54575.0
2019-06-25 13:20:00,290.69,290.77,290.02,290.14,51926.0,290.69,290.77,290.02,290.14,51926.0
2019-06-25 13:25:00,290.1,290.45,289.75,290.3,45996.0,290.1,290.45,289.75,290.3,45996.0
2019-06-25 13:30:00,290.13,291.07,290.04,290.99,33946.0,290.13,291.07,290.04,290.99,33946.0
2019-06-25 13:35:00,291.06,291.4,290.93,291.29,29626.0,291.06,291.4,290.93,291.29,29626.0
2019-06-25 13:40:00,291.22,291.34,291.11,291.19,9840.0,291.22,291.34,291.11,291.19,9840.0
2019-06-25 13:45:00,291.32,291.87,291.3,291.34,20354.0,291.32,291.87,291.3,291.34,20354.0
2019-06-25 13:50:00,291.22,291.27,290.1,290.11,23766.0,291.22,291.27,290.1,290.11,23766.0
2019-06-25 13:55:00,290.07,290.33,289.62,289.66,36288.0,290.07,290.33,289.62,289.66,36288.0
2019-06-25 14:00:00,289.61,289.8,289.41,289.5,30810.0,289.61,289.8,289.41,289.5,30810.0
2019-06-25 14:05:00,289.51,289.55,288.9,289.09,32176.0,289.51,289.55,288.9,289.09,32176.0
2019-06-25 14:10:00,289.06,289.2,288.61,289.14,35119.0,289.06,289.2,288.61,289.14,35119.0
2019-06-25 14:15:00,289.17,289.45,288.73,289.0,46100.0,289.17,289.45,288.73,289.0,46100.0
2019-06-25 14:20:00,289.05,289.05,288.2,288.26,40095.0,289.05,289.05,288.2,288.26,40095.0
2019-06-25 14:25:00,288.2,288.58,288.0,288.4,56063.0,288.2,288.58,288.0,288.4,56063.0
2019-06-25 14:30:00,288.38,288.4,287.51,287.51,60070.0,288.38,288.4,287.51,287.51,60070.0
2019-06-25 14:35:00,287.51,287.67,287.0,287.67,60455.0,287.51,287.67,287.0,287.67,60455.0
2019-06-25 14:40:00,287.63,287.92,287.28,287.35,43643.0,287.63,287.92,287.28,287.35,43643.0
2019-06-25 14:45:00,287.24,288.02,287.13,287.94,37098.0,287.24,288.02,287.13,287.94,37098.0
2019-06-25 14:50:00,287.94,288.07,287.27,287.56,39052.0,287.94,288.07,287.27,287.56,39052.0
2019-06-25 14:55:00,287.6,287.72,287.3,287.41,51104.0,287.6,287.72,287.3,287.41,51104.0
2019-06-25 15:00:00,287.43,287.73,287.37,287.42,40958.0,287.43,287.73,287.37,287.42,40958.0
2019-06-25 15:05:00,287.5,287.75,287.33,287.43,38524.0,287.5,287.75,287.33,287.43,38524.0
2019-06-25 15:10:00,287.48,287.67,287.08,287.21,94944.0,287.48,287.67,287.08,287.21,94944.0
2019-06-25 15:15:00,287.23,287.5,287.0,287.12,33208.0,287.23,287.5,287.0,287.12,33208.0
2019-06-25 15:20:00,287.06,287.55,287.02,287.53,44625.0,287.06,287.55,287.02,287.53,44625.0
2019-06-25 15:25:00,287.48,287.76,287.0,287.66,46848.0,287.48,287.76,287.0,287.66,46848.0
2019-06-25 15:30:00,287.65,287.7,287.28,287.51,46141.0,287.65,287.7,287.28,287.51,46141.0
2019-06-25 15:35:00,287.54,288.09,287.53,288.07,48712.0,287.54,288.09,287.53,288.07,48712.0
2019-06-25 15:40:00,288.09,288.4,287.61,287.66,39111.0,288.09,288.4,287.61,287.66,39111.0
2019-06-25 15:45:00,287.64,287.91,287.07,287.48,56374.0,287.64,287.91,287.07,287.48,56374.0
2019-06-25 15:50:00,287.44,288.39,287.38,288.35,95769.0,287.44,288.39,287.38,288.35,95769.0
2019-06-25 15:55:00,288.39,288.39,287.8,287.97,209251.0,288.39,288.39,287.8,287.97,209251.0
2019-06-26 09:30:00,291.26,291.92,290.53,290.67,110434.0,291.26,291.92,290.53,290.67,110434.0
2019-06-26 09:35:00,290.77,292.76,290.11,291.82,40513.0,290.77,292.76,290.11,291.82,40513.0
2019-06-26 09:40:00,291.69,292.15,290.53,290.81,27992.0,291.69,292.15,290.53,290.81,27992.0
2019-06-26 09:45:00,290.79,290.84,289.85,289.92,55504.0,290.79,290.84,289.85,289.92,55504.0
2019-06-26 09:50:00,289.96,290.71,289.5,290.3,51731.0,289.96,290.71,289.5,290.3,51731.0
2019-06-26 09:55:00,290.32,291.0,289.9,290.46,25729.0,290.32,291.0,289.9,290.46,25729.0
2019-06-26 10:00:00,290.6,290.83,290.0,290.06,21146.0,290.6,290.83,290.0,290.06,21146.0
2019-06-26 10:05:00,289.97,290.38,289.23,289.64,23445.0,289.97,290.38,289.23,289.64,23445.0
2019-06-26 10:10:00,289.86,290.09,289.6,289.6,10849.0,289.86,290.09,289.6,289.6,10849.0
2019-06-26 10:15:00,289.52,289.56,289.09,289.25,17327.0,289.52,289.56,289.09,289.25,17327.0
2019-06-26 10:20:00,289.26,289.69,289.2,289.2,10232.0,289.26,289.69,289.2,289.2,10232.0
2019-06-26 10:25:00,289.24,290.1,289.07,289.94,15846.0,289.24,290.1,289.07,289.94,15846.0
2019-06-26 10:30:00,289.88,290.11,289.62,289.98,13876.0,289.88,290.11,289.62,289.98,13876.0
2019-06-26 10:35:00,290.04,290.18,289.67,289.81,16354.0,290.04,290.18,289.67,289.81,16354.0
2019-06-26 10:40:00,289.6,289.67,289.0,289.09,13597.0,289.6,289.67,289.0,289.09,13597.0
2019-06-26 10:45:00,289.15,289.8,289.15,289.79,8413.0,289.15,289.8,289.15,289.79,8413.0
2019-06-26 10:50:00,289.89,290.02,289.47,289.56,12143.0,289.89,290.02,289.47,289.56,12143.0
2019-06-26 10:55:00,289.65,290.34,289.38,290.28,17034.0,289.65,290.34,289.38,290.28,17034.0
2019-06-26 11:00:00,290.11,290.27,289.73,290.06,10236.0,290.11,290.27,289.73,290.06,10236.0
2019-06-26 11:05:00,289.97,290.16,289.79,289.79,15594.0,289.97,290.16,289.79,289.79,15594.0
2019-06-26 11:10:00,289.72,290.3,289.71,289.76,18123.0,289.72,290.3,289.71,289.76,18123.0
2019-06-26 11:15:00,289.76,290.17,289.63,290.17,20695.0,289.76,290.17,289.63,290.17,20695.0
2019-06-26 11:20:00,290.22,291.38,290.17,291.16,30429.0,290.22,291.38,290.17,291.16,30429.0
2019-06-26 11:25:00,291.16,291.97,290.93,291.69,27369.0,291.16,291.97,290.93,291.69,27369.0
2019-06-26 11:30:00,291.96,291.96,291.53,291.79,20712.0,291.96,291.96,291.53,291.79,20712.0
2019-06-26 11:35:00,291.79,291.9,291.27,291.48,16967.0,291.79,291.9,291.27,291.48,16967.0
2019-06-26 11:40:00,291.47,292.08,291.35,291.83,17975.0,291.47,292.08,291.35,291.83,17975.0
2019-06-26 11:45:00,291.74,292.08,291.55,291.71,12727.0,291.74,292.08,291.55,291.71,12727.0
2019-06-26 11:50:00,291.78,292.17,291.67,291.97,15807.0,291.78,292.17,291.67,291.97,15807.0
2019-06-26 11:55:00,291.94,292.06,291.71,292.01,15603.0,291.94,292.06,291.71,292.01,15603.0
2019-06-26 12:00:00,292.02,292.4,291.97,292.09,17656.0,292.02,292.4,291.97,292.09,17656.0
2019-06-26 12:05:00,292.05,292.25,291.82,292.05,12642.0,292.05,292.25,291.82,292.05,12642.0
2019-06-26 12:10:00,292.06,292.48,291.85,291.95,32780.0,292.06,292.48,291.85,291.95,32780.0
2019-06-26 12:15:00,291.94,292.07,291.51,291.51,22672.0,291.94,292.07,291.51,291.51,22672.0
2019-06-26 12:20:00,291.49,291.7,291.22,291.66,9836.0,291.49,291.7,291.22,291.66,9836.0
2019-06-26 12:25:00,291.64,291.84,291.52,291.52,6901.0,291.64,291.84,291.52,291.52,6901.0
2019-06-26 12:30:00,291.54,291.58,291.25,291.3,8459.0,291.54,291.58,291.25,291.3,8459.0
2019-06-26 12:35:00,291.41,291.71,291.36,291.58,9456.0,291.41,291.71,291.36,291.58,9456.0
2019-06-26 12:40:00,291.66,292.01,291.62,291.88,31130.0,291.66,292.01,291.62,291.88,31130.0
2019-06-26 12:45:00,291.92,291.93,291.58,291.87,16255.0,291.92,291.93,291.58,291.87,16255.0
2019-06-26 12:50:00,291.78,291.93,291.46,291.75,8604.0,291.78,291.93,291.46,291.75,8604.0
2019-06-26 12:55:00,291.71,291.99,291.71,291.91,14561.0,291.71,291.99,291.71,291.91,14561.0
2019-06-26 13:00:00,291.88,291.88,291.53,291.8,11945.0,291.88,291.88,291.53,291.8,11945.0
2019-06-26 13:05:00,291.76,291.87,291.65,291.83,12123.0,291.76,291.87,291.65,291.83,12123.0
2019-06-26 13:10:00,291.78,291.92,291.52,291.82,76353.0,291.78,291.92,291.52,291.82,76353.0
2019-06-26 13:15:00,291.74,291.77,291.54,291.67,8682.0,291.74,291.77,291.54,291.67,8682.0
2019-06-26 13:20:00,291.58,291.79,291.43,291.47,8349.0,291.58,291.79,291.43,291.47,8349.0
2019-06-26 13:25:00,291.41,291.62,290.82,290.86,16084.0,291.41,291.62,290.82,290.86,16084.0
2019-06-26 13:30:00,290.86,290.88,290.14,290.14,14619.0,290.86,290.88,290.14,290.14,14619.0
2019-06-26 13:35:00,290.13,290.45,289.88,290.41,13549.0,290.13,290.45,289.88,290.41,13549.0
2019-06-26 13:40:00,290.42,290.49,290.09,290.25,10258.0,290.42,290.49,290.09,290.25,10258.0
2019-06-26 13:45:00,290.2,290.24,289.63,289.94,10898.0,290.2,290.24,289.63,289.94,10898.0
2019-06-26 13:50:00,289.92,289.94,289.58,289.59,8939.0,289.92,289.94,289.58,289.59,8939.0
2019-06-26 13:55:00,289.61,289.97,289.6,289.83,5615.0,289.61,289.97,289.6,289.83,5615.0
2019-06-26 14:00:00,289.79,289.92,289.63,289.64,9152.0,289.79,289.92,289.63,289.64,9152.0
2019-06-26 14:05:00,289.59,289.98,289.59,289.86,9660.0,289.59,289.98,289.59,289.86,9660.0
2019-06-26 14:10:00,289.89,290.25,289.88,289.88,10213.0,289.89,290.25,289.88,289.88,10213.0
2019-06-26 14:15:00,289.91,290.01,289.66,289.68,6732.0,289.91,290.01,289.66,289.68,6732.0
2019-06-26 14:20:00,289.73,289.93,289.42,289.43,6751.0,289.73,289.93,289.42,289.43,6751.0
2019-06-26 14:25:00,289.4,289.41,288.76,289.29,7614.0,289.4,289.41,288.76,289.29,7614.0
2019-06-26 14:30:00,289.3,289.46,289.07,289.33,9649.0,289.3,289.46,289.07,289.33,9649.0
2019-06-26 14:35:00,289.31,289.44,289.04,289.32,13159.0,289.31,289.44,289.04,289.32,13159.0
2019-06-26 14:40:00,289.39,289.48,289.01,289.07,8090.0,289.39,289.48,289.01,289.07,8090.0
2019-06-26 14:45:00,289.14,289.59,289.13,289.27,8924.0,289.14,289.59,289.13,289.27,8924.0
2019-06-26 14:50:00,289.26,289.5,289.22,289.31,16069.0,289.26,289.5,289.22,289.31,16069.0
2019-06-26 14:55:00,289.45,289.9,289.39,289.69,13077.0,289.45,289.9,289.39,289.69,13077.0
2019-06-26 15:00:00,289.76,290.02,289.73,289.74,19570.0,289.76,290.02,289.73,289.74,19570.0
2019-06-26 15:05:00,289.74,289.93,289.51,289.91,9003.0,289.74,289.93,289.51,289.91,9003.0
2019-06-26 15:10:00,289.87,289.93,289.65,289.79,10848.0,289.87,289.93,289.65,289.79,10848.0
2019-06-26 15:15:00,289.81,290.03,289.7,289.9,10898.0,289.81,290.03,289.7,289.9,10898.0
2019-06-26 15:20:00,289.89,289.93,289.51,289.83,12536.0,289.89,289.93,289.51,289.83,12536.0
2019-06-26 15:25:00,289.81,289.84,289.22,289.31,18734.0,289.81,289.84,289.22,289.31,18734.0
2019-06-26 15:30:00,289.29,289.43,289.13,289.16,14994.0,289.29,289.43,289.13,289.16,14994.0
2019-06-26 15:35:00,289.15,289.49,288.93,289.47,45017.0,289.15,289.49,288.93,289.47,45017.0
2019-06-26 15:40:00,289.49,289.81,289.33,289.33,29885.0,289.49,289.81,289.33,289.33,29885.0
2019-06-26 15:45:00,289.34,289.49,289.17,289.17,23903.0,289.34,289.49,289.17,289.17,23903.0
2019-06-26 15:50:00,289.12,289.25,288.75,288.75,34320.0,289.12,289.25,288.75,288.75,34320.0
2019-06-26 15:55:00,288.82,289.29,288.7,288.72,73624.0,288.82,289.29,288.7,288.72,73624.0
2019-06-27 09:30:00,289.78,292.69,289.78,291.54,49358.0,289.78,292.69,289.78,291.54,49358.0
2019-06-27 09:35:00,291.9,291.9,290.18,290.61,16061.0,291.9,291.9,290.18,290.61,16061.0
2019-06-27 09:40:00,290.65,291.85,290.6,291.45,11496.0,290.65,291.85,290.6,291.45,11496.0
2019-06-27 09:45:00,291.57,291.81,290.59,290.73,8446.0,291.57,291.81,290.59,290.73,8446.0
2019-06-27 09:50:00,290.58,290.97,290.33,290.74,10248.0,290.58,290.97,290.33,290.74,10248.0
2019-06-27 09:55:00,290.67,291.23,290.67,290.95,13148.0,290.67,291.23,290.67,290.95,13148.0
2019-06-27 10:00:00,291.1,291.27,290.53,291.21,13360.0,291.1,291.27,290.53,291.21,13360.0
2019-06-27 10:05:00,291.2,291.54,291.12,291.3,22288.0,291.2,291.54,291.12,291.3,22288.0
2019-06-27 10:10:00,291.4,291.6,291.27,291.43,21456.0,291.4,291.6,291.27,291.43,21456.0
2019-06-27 10:15:00,291.46,291.58,291.04,291.51,8239.0,291.46,291.58,291.04,291.51,8239.0
2019-06-27 10:20:00,291.6,291.66,291.32,291.49,13503.0,291.6,291.66,291.32,291.49,13503.0
2019-06-27 10:25:00,291.5,291.75,291.28,291.57,16162.0,291.5,291.75,291.28,291.57,16162.0
2019-06-27 10:30:00,291.62,291.93,291.57,291.83,20117.0,291.62,291.93,291.57,291.83,20117.0
2019-06-27 10:35:00,291.86,292.85,291.86,292.76,25395.0,291.86,292.85,291.86,292.76,25395.0
2019-06-27 10:40:00,292.81,292.81,292.12,292.3,11844.0,292.81,292.81,292.12,292.3,11844.0
2019-06-27 10:45:00,292.3,292.4,291.61,291.95,10063.0,292.3,292.4,291.61,291.95,10063.0
2019-06-27 10:50:00,291.85,291.9,291.59,291.59,6020.0,291.85,291.9,291.59,291.59,6020.0
2019-06-27 10:55:00,291.48,291.68,291.36,291.53,6166.0,291.48,291.68,291.36,291.53,6166.0
2019-06-27 11:00:00,291.51,291.71,291.19,291.26,7446.0,291.51,291.71,291.19,291.26,7446.0
2019-06-27 11:05:00,291.23,291.79,291.23,291.75,12281.0,291.23,291.79,291.23,291.75,12281.0
2019-06-27 11:10:00,291.69,291.72,291.12,291.33,16942.0,291.69,291.72,291.12,291.33,16942.0
2019-06-27 11:15:00,291.31,291.95,291.0,291.5,13990.0,291.31,291.95,291.0,291.5,13990.0
2019-06-27 11:20:00,291.48,291.55,290.94,291.13,8814.0,291.48,291.55,290.94,291.13,8814.0
2019-06-27 11:25:00,291.05,291.19,290.85,290.99,8638.0,291.05,291.19,290.85,290.99,8638.0
2019-06-27 11:30:00,290.79,290.99,290.71,290.93,6168.0,290.79,290.99,290.71,290.93,6168.0
2019-06-27 11:35:00,290.86,291.28,290.78,291.01,6662.0,290.86,291.28,290.78,291.01,6662.0
2019-06-27 11:40:00,290.96,291.3,290.82,291.18,4454.0,290.96,291.3,290.82,291.18,4454.0
2019-06-27 11:45:00,291.01,291.33,290.96,291.32,4330.0,291.01,291.33,290.96,291.32,4330.0
2019-06-27 11:50:00,291.35,291.58,291.21,291.44,17525.0,291.35,291.58,291.21,291.44,17525.0
2019-06-27 11:55:00,291.35,291.86,291.3,291.69,7361.0,291.35,291.86,291.3,291.69,7361.0
2019-06-27 12:00:00,291.76,291.77,291.43,291.72,6385.0,291.76,291.77,291.43,291.72,6385.0
2019-06-27 12:05:00,291.79,291.89,291.66,291.66,10410.0,291.79,291.89,291.66,291.66,10410.0
2019-06-27 12:10:00,291.78,292.04,291.72,291.96,12636.0,291.78,292.04,291.72,291.96,12636.0
2019-06-27 12:15:00,292.0,292.03,291.77,291.85,9955.0,292.0,292.03,291.77,291.85,9955.0
2019-06-27 12:20:00,291.9,292.22,291.86,292.17,11099.0,291.9,292.22,291.86,292.17,11099.0
2019-06-27 12:25:00,292.15,292.56,292.14,292.31,22900.0,292.15,292.56,292.14,292.31,22900.0
2019-06-27 12:30:00,292.27,292.5,292.24,292.33,18014.0,292.27,292.5,292.24,292.33,18014.0
2019-06-27 12:35:00,292.36,292.7,292.35,292.66,5989.0,292.36,292.7,292.35,292.66,5989.0
2019-06-27 12:40:00,292.73,292.81,292.39,292.52,11209.0,292.73,292.81,292.39,292.52,11209.0
2019-06-27 12:45:00,292.56,292.66,292.39,292.51,9076.0,292.56,292.66,292.39,292.51,9076.0
2019-06-27 12:50:00,292.56,292.59,292.22,292.24,6616.0,292.56,292.59,292.22,292.24,6616.0
2019-06-27 12:55:00,292.22,292.31,292.03,292.03,4856.0,292.22,292.31,292.03,292.03,4856.0
2019-06-27 13:00:00,292.09,292.24,292.03,292.03,6631.0,292.09,292.24,292.03,292.03,6631.0
2019-06-27 13:05:00,292.1,292.23,291.93,292.05,8031.0,292.1,292.23,291.93,292.05,8031.0
2019-06-27 13:10:00,291.98,292.02,291.83,291.9,6405.0,291.98,292.02,291.83,291.9,6405.0
2019-06-27 13:15:00,291.83,291.96,291.83,291.84,3720.0,291.83,291.96,291.83,291.84,3720.0
2019-06-27 13:20:00,291.9,292.02,291.66,291.7,11154.0,291.9,292.02,291.66,291.7,11154.0
2019-06-27 13:25:00,291.72,291.9,291.68,291.8,4745.0,291.72,291.9,291.68,291.8,4745.0
2019-06-27 13:30:00,291.84,291.97,291.82,291.94,9385.0,291.84,291.97,291.82,291.94,9385.0
2019-06-27 13:35:00,291.94,292.18,291.88,291.98,10170.0,291.94,292.18,291.88,291.98,10170.0
2019-06-27 13:40:00,291.99,292.38,291.99,292.33,17686.0,291.99,292.38,291.99,292.33,17686.0
2019-06-27 13:45:00,292.3,292.69,292.29,292.69,15142.0,292.3,292.69,292.29,292.69,15142.0
2019-06-27 13:50:00,292.75,293.15,292.75,293.06,16635.0,292.75,293.15,292.75,293.06,16635.0
2019-06-27 13:55:00,293.3,293.36,293.08,293.24,13748.0,293.3,293.36,293.08,293.24,13748.0
2019-06-27 14:00:00,293.19,293.61,293.15,293.2,11726.0,293.19,293.61,293.15,293.2,11726.0
2019-06-27 14:05:00,293.18,293.47,293.12,293.38,9817.0,293.18,293.47,293.12,293.38,9817.0
2019-06-27 14:10:00,293.46,293.53,293.29,293.33,8833.0,293.46,293.53,293.29,293.33,8833.0
2019-06-27 14:15:00,293.33,293.45,293.21,293.27,4678.0,293.33,293.45,293.21,293.27,4678.0
2019-06-27 14:20:00,293.35,293.63,293.35,293.56,13663.0,293.35,293.63,293.35,293.56,13663.0
2019-06-27 14:25:00,293.55,293.83,293.49,293.8,9556.0,293.55,293.83,293.49,293.8,9556.0
2019-06-27 14:30:00,293.77,294.23,293.77,293.99,16944.0,293.77,294.23,293.77,293.99,16944.0
2019-06-27 14:35:00,293.97,294.3,293.88,293.94,12756.0,293.97,294.3,293.88,293.94,12756.0
2019-06-27 14:40:00,293.94,294.07,293.62,293.65,13094.0,293.94,294.07,293.62,293.65,13094.0
2019-06-27 14:45:00,293.74,293.95,293.63,293.92,10648.0,293.74,293.95,293.63,293.92,10648.0
2019-06-27 14:50:00,293.9,294.02,293.72,293.79,24368.0,293.9,294.02,293.72,293.79,24368.0
2019-06-27 14:55:00,293.8,293.97,293.71,293.84,17236.0,293.8,293.97,293.71,293.84,17236.0
2019-06-27 15:00:00,293.88,294.06,293.8,294.04,11523.0,293.88,294.06,293.8,294.04,11523.0
2019-06-27 15:05:00,293.99,294.12,293.87,293.88,7656.0,293.99,294.12,293.87,293.88,7656.0
2019-06-27 15:10:00,293.9,294.32,293.89,294.19,14961.0,293.9,294.32,293.89,294.19,14961.0
2019-06-27 15:15:00,294.17,294.41,294.12,294.24,25310.0,294.17,294.41,294.12,294.24,25310.0
2019-06-27 15:20:00,294.22,294.5,294.13,294.39,14121.0,294.22,294.5,294.13,294.39,14121.0
2019-06-27 15:25:00,294.38,294.67,294.24,294.48,17066.0,294.38,294.67,294.24,294.48,17066.0
2019-06-27 15:30:00,294.51,294.56,293.96,294.11,23456.0,294.51,294.56,293.96,294.11,23456.0
2019-06-27 15:35:00,294.13,294.15,293.76,294.1,32811.0,294.13,294.15,293.76,294.1,32811.0
2019-06-27 15:40:00,294.09,294.48,294.06,294.35,23374.0,294.09,294.48,294.06,294.35,23374.0
2019-06-27 15:45:00,294.31,294.43,293.88,293.91,30177.0,294.31,294.43,293.88,293.91,30177.0
2019-06-27 15:50:00,293.91,294.01,293.43,293.47,30839.0,293.91,294.01,293.43,293.47,30839.0
2019-06-27 15:55:00,293.49,293.58,293.06,293.14,135632.0,293.49,293.58,293.06,293.14,135632.0
2019-06-28 09:30:00,294.6,294.8,293.7,294.18,45695.0,294.6,294.8,293.7,294.18,45695.0
2019-06-28 09:35:00,294.05,294.09,292.31,292.31,21089.0,294.05,294.09,292.31,292.31,21089.0
2019-06-28 09:40:00,292.23,293.76,292.2,293.75,15553.0,292.23,293.76,292.2,293.75,15553.0
2019-06-28 09:45:00,293.69,293.69,292.4,292.82,12293.0,293.69,293.69,292.4,292.82,12293.0
2019-06-28 09:50:00,292.72,292.9,292.22,292.66,7751.0,292.72,292.9,292.22,292.66,7751.0
2019-06-28 09:55:00,292.81,293.25,292.12,292.44,7519.0,292.81,293.25,292.12,292.44,7519.0
2019-06-28 10:00:00,292.39,292.63,291.95,292.24,7489.0,292.39,292.63,291.95,292.24,7489.0
2019-06-28 10:05:00,292.34,293.05,292.34,292.98,9102.0,292.34,293.05,292.34,292.98,9102.0
2019-06-28 10:10:00,293.0,293.31,292.61,293.28,20560.0,293.0,293.31,292.61,293.28,20560.0
2019-06-28 10:15:00,293.35,293.45,292.74,292.75,7679.0,293.35,293.45,292.74,292.75,7679.0
2019-06-28 10:20:00,292.8,292.87,292.37,292.7,10457.0,292.8,292.87,292.37,292.7,10457.0
2019-06-28 10:25:00,292.74,293.12,292.52,292.87,9468.0,292.74,293.12,292.52,292.87,9468.0
2019-06-28 10:30:00,292.88,293.04,292.58,292.65,7384.0,292.88,293.04,292.58,292.65,7384.0
2019-06-28 10:35:00,292.87,293.11,292.87,292.91,2856.0,292.87,293.11,292.87,292.91,2856.0
2019-06-28 10:40:00,292.99,293.57,292.99,293.5,11214.0,292.99,293.57,292.99,293.5,11214.0
2019-06-28 10:45:00,293.55,294.0,293.39,293.4,12123.0,293.55,294.0,293.39,293.4,12123.0
2019-06-28 10:50:00,293.37,293.61,293.34,293.6,10894.0,293.37,293.61,293.34,293.6,10894.0
2019-06-28 10:55:00,293.6,293.96,293.38,293.87,14382.0,293.6,293.96,293.38,293.87,14382.0
2019-06-28 11:00:00,293.93,293.94,292.72,293.02,9131.0,293.93,293.94,292.72,293.02,9131.0
2019-06-28 11:05:00,292.95,293.41,292.89,293.17,6459.0,292.95,293.41,292.89,293.17,6459.0
2019-06-28 11:10:00,293.18,293.41,293.14,293.29,3117.0,293.18,293.41,293.14,293.29,3117.0
2019-06-28 11:15:00,293.37,294.0,293.37,293.71,12293.0,293.37,294.0,293.37,293.71,12293.0
2019-06-28 11:20:00,293.75,293.76,293.46,293.63,10674.0,293.75,293.76,293.46,293.63,10674.0
2019-06-28 11:25:00,293.75,294.37,293.68,294.11,8900.0,293.75,294.37,293.68,294.11,8900.0
2019-06-28 11:30:00,294.02,294.38,293.94,294.12,8256.0,294.02,294.38,293.94,294.12,8256.0
2019-06-28 11:35:00,294.23,294.23,293.75,293.85,6322.0,294.23,294.23,293.75,293.85,6322.0
2019-06-28 11:40:00,294.03,294.09,293.9,294.09,3793.0,294.03,294.09,293.9,294.09,3793.0
2019-06-28 11:45:00,294.1,294.1,293.92,293.98,4720.0,294.1,294.1,293.92,293.98,4720.0
2019-06-28 11:50:00,294.08,294.08,293.88,293.95,4896.0,294.08,294.08,293.88,293.95,4896.0
2019-06-28 11:55:00,293.93,294.0,293.38,293.66,12727.0,293.93,294.0,293.38,293.66,12727.0
2019-06-28 12:00:00,293.63,294.11,293.63,293.93,5932.0,293.63,294.11,293.63,293.93,5932.0
2019-06-28 12:05:00,293.98,294.12,293.91,293.91,4819.0,293.98,294.12,293.91,293.91,4819.0
2019-06-28 12:10:00,293.94,294.04,293.87,293.93,3603.0,293.94,294.04,293.87,293.93,3603.0
2019-06-28 12:15:00,293.89,294.22,293.86,294.21,7445.0,293.89,294.22,293.86,294.21,7445.0
2019-06-28 12:20:00,294.25,294.85,294.25,294.85,12529.0,294.25,294.85,294.25,294.85,12529.0
2019-06-28 12:25:00,294.73,294.85,294.61,294.78,13108.0,294.73,294.85,294.61,294.78,13108.0
2019-06-28 12:30:00,294.74,294.8,294.21,294.33,8324.0,294.74,294.8,294.21,294.33,8324.0
2019-06-28 12:35:00,294.24,294.57,294.17,294.56,6897.0,294.24,294.57,294.17,294.56,6897.0
2019-06-28 12:40:00,294.56,294.96,294.51,294.88,9311.0,294.56,294.96,294.51,294.88,9311.0
2019-06-28 12:45:00,294.91,294.96,294.64,294.82,11935.0,294.91,294.96,294.64,294.82,11935.0
2019-06-28 12:50:00,294.81,294.93,294.76,294.86,7624.0,294.81,294.93,294.76,294.86,7624.0
2019-06-28 12:55:00,294.86,295.1,294.81,295.03,9022.0,294.86,295.1,294.81,295.03,9022.0
2019-06-28 13:00:00,295.02,295.02,294.59,294.78,12872.0,295.02,295.02,294.59,294.78,12872.0
2019-06-28 13:05:00,294.7,294.79,294.59,294.59,8066.0,294.7,294.79,294.59,294.59,8066.0
2019-06-28 13:10:00,294.6,294.9,294.56,294.69,9239.0,294.6,294.9,294.56,294.69,9239.0
2019-06-28 13:15:00,294.63,294.7,294.49,294.5,8952.0,294.63,294.7,294.49,294.5,8952.0
2019-06-28 13:20:00,294.5,294.58,294.14,294.14,7379.0,294.5,294.58,294.14,294.14,7379.0
2019-06-28 13:25:00,294.15,294.18,293.8,293.89,6313.0,294.15,294.18,293.8,293.89,6313.0
2019-06-28 13:30:00,294.04,294.13,293.92,293.92,10505.0,294.04,294.13,293.92,293.92,10505.0
2019-06-28 13:35:00,293.94,294.11,293.69,293.69,13674.0,293.94,294.11,293.69,293.69,13674.0
2019-06-28 13:40:00,293.65,293.74,293.53,293.6,7342.0,293.65,293.74,293.53,293.6,7342.0
2019-06-28 13:45:00,293.6,293.63,293.1,293.34,21880.0,293.6,293.63,293.1,293.34,21880.0
2019-06-28 13:50:00,293.38,293.42,292.94,293.0,19066.0,293.38,293.42,292.94,293.0,19066.0
2019-06-28 13:55:00,292.93,293.02,292.57,292.57,8644.0,292.93,293.02,292.57,292.57,8644.0
2019-06-28 14:00:00,292.62,292.8,292.43,292.52,13414.0,292.62,292.8,292.43,292.52,13414.0
2019-06-28 14:05:00,292.53,292.64,292.4,292.64,9580.0,292.53,292.64,292.4,292.64,9580.0
2019-06-28 14:10:00,292.6,292.82,292.57,292.61,17578.0,292.6,292.82,292.57,292.61,17578.0
2019-06-28 14:15:00,292.57,292.9,292.57,292.79,12234.0,292.57,292.9,292.57,292.79,12234.0
2019-06-28 14:20:00,292.84,292.99,292.71,292.79,10424.0,292.84,292.99,292.71,292.79,10424.0
2019-06-28 14:25:00,292.82,293.11,292.81,292.91,12287.0,292.82,293.11,292.81,292.91,12287.0
2019-06-28 14:30:00,292.87,292.97,292.77,292.85,5345.0,292.87,292.97,292.77,292.85,5345.0
2019-06-28 14:35:00,292.89,293.15,292.88,293.0,7221.0,292.89,293.15,292.88,293.0,7221.0
2019-06-28 14:40:00,293.0,293.3,292.98,293.12,11942.0,293.0,293.3,292.98,293.12,11942.0
2019-06-28 14:45:00,293.12,293.2,292.99,293.08,9532.0,293.12,293.2,292.99,293.08,9532.0
2019-06-28 14:50:00,293.09,293.18,292.87,293.15,7979.0,293.09,293.18,292.87,293.15,7979.0
2019-06-28 14:55:00,293.18,293.33,293.15,293.2,4714.0,293.18,293.33,293.15,293.2,4714.0
2019-06-28 15:00:00,293.31,293.59,293.31,293.46,7752.0,293.31,293.59,293.31,293.46,7752.0
2019-06-28 15:05:00,293.44,293.47,293.3,293.42,9870.0,293.44,293.47,293.3,293.42,9870.0
2019-06-28 15:10:00,293.4,293.49,293.16,293.21,7768.0,293.4,293.49,293.16,293.21,7768.0
2019-06-28 15:15:00,293.24,293.28,293.04,293.23,6599.0,293.24,293.28,293.04,293.23,6599.0
2019-06-28 15:20:00,293.2,293.44,293.17,293.35,9870.0,293.2,293.44,293.17,293.35,9870.0
2019-06-28 15:25:00,293.34,293.36,292.71,292.74,15047.0,293.34,293.36,292.71,292.74,15047.0
2019-06-28 15:30:00,292.78,293.21,292.64,292.92,15040.0,292.78,293.21,292.64,292.92,15040.0
2019-06-28 15:35:00,292.92,293.09,292.83,292.94,9984.0,292.92,293.09,292.83,292.94,9984.0
2019-06-28 15:40:00,293.0,293.4,292.97,293.36,11270.0,293.0,293.4,292.97,293.36,11270.0
2019-06-28 15:45:00,293.35,293.51,293.22,293.27,13003.0,293.35,293.51,293.22,293.27,13003.0
2019-06-28 15:50:00,293.27,293.59,293.03,293.2,32056.0,293.27,293.59,293.03,293.2,32056.0
2019-06-28 15:55:00,293.27,294.84,293.26,294.64,229821.0,293.27,294.84,293.26,294.64,229821.0
2019-07-01 09:30:00,299.35,299.75,297.66,299.4,131128.0,299.35,299.75,297.66,299.4,131128.0
2019-07-01 09:35:00,299.24,300.48,299.0,299.94,68503.0,299.24,300.48,299.0,299.94,68503.0
2019-07-01 09:40:00,300.0,300.4,299.38,299.49,39734.0,300.0,300.4,299.38,299.49,39734.0
2019-07-01 09:45:00,299.61,299.62,298.03,298.03,38078.0,299.61,299.62,298.03,298.03,38078.0
2019-07-01 09:50:00,298.15,299.32,297.8,298.75,74688.0,298.15,299.32,297.8,298.75,74688.0
2019-07-01 09:55:00,298.91,299.91,298.8,299.0,27559.0,298.91,299.91,298.8,299.0,27559.0
2019-07-01 10:00:00,299.27,300.28,299.04,299.9,49684.0,299.27,300.28,299.04,299.9,49684.0
2019-07-01 10:05:00,299.84,300.53,299.83,300.15,19586.0,299.84,300.53,299.83,300.15,19586.0
2019-07-01 10:10:00,300.19,300.2,299.58,300.06,19543.0,300.19,300.2,299.58,300.06,19543.0
2019-07-01 10:15:00,299.92,300.29,299.46,300.23,19257.0,299.92,300.29,299.46,300.23,19257.0
2019-07-01 10:20:00,300.3,300.54,299.42,299.69,20746.0,300.3,300.54,299.42,299.69,20746.0
2019-07-01 10:25:00,299.76,299.78,298.84,299.26,14576.0,299.76,299.78,298.84,299.26,14576.0
2019-07-01 10:30:00,299.19,299.38,298.49,298.88,23456.0,299.19,299.38,298.49,298.88,23456.0
2019-07-01 10:35:00,298.89,299.21,298.83,299.21,25240.0,298.89,299.21,298.83,299.21,25240.0
2019-07-01 10:40:00,299.17,299.99,299.14,299.59,18363.0,299.17,299.99,299.14,299.59,18363.0
2019-07-01 10:45:00,299.66,300.2,299.59,299.77,13630.0,299.66,300.2,299.59,299.77,13630.0
2019-07-01 10:50:00,299.77,300.4,299.7,300.24,19840.0,299.77,300.4,299.7,300.24,19840.0
2019-07-01 10:55:00,300.36,300.82,300.15,300.82,15516.0,300.36,300.82,300.15,300.82,15516.0
2019-07-01 11:00:00,300.83,300.95,300.4,300.84,20961.0,300.83,300.95,300.4,300.84,20961.0
2019-07-01 11:05:00,300.83,300.98,300.66,300.66,16339.0,300.83,300.98,300.66,300.66,16339.0
2019-07-01 11:10:00,300.75,301.21,300.7,301.04,23264.0,300.75,301.21,300.7,301.04,23264.0
2019-07-01 11:15:00,301.13,301.7,301.12,301.59,20114.0,301.13,301.7,301.12,301.59,20114.0
2019-07-01 11:20:00,301.57,301.74,301.44,301.56,11447.0,301.57,301.74,301.44,301.56,11447.0
2019-07-01 11:25:00,301.6,301.6,300.82,300.82,14339.0,301.6,301.6,300.82,300.82,14339.0
2019-07-01 11:30:00,301.02,301.8,301.02,301.62,14244.0,301.02,301.8,301.02,301.62,14244.0
2019-07-01 11:35:00,301.73,301.89,301.58,301.77,10439.0,301.73,301.89,301.58,301.77,10439.0
2019-07-01 11:40:00,301.78,301.9,300.89,300.99,12307.0,301.78,301.9,300.89,300.99,12307.0
2019-07-01 11:45:00,300.98,301.38,300.97,301.31,9004.0,300.98,301.38,300.97,301.31,9004.0
2019-07-01 11:50:00,301.34,301.6,301.28,301.53,10050.0,301.34,301.6,301.28,301.53,10050.0
2019-07-01 11:55:00,301.48,301.69,301.24,301.4,11596.0,301.48,301.69,301.24,301.4,11596.0
2019-07-01 12:00:00,301.38,301.53,301.25,301.39,11121.0,301.38,301.53,301.25,301.39,11121.0
2019-07-01 12:05:00,301.4,301.46,301.14,301.28,5765.0,301.4,301.46,301.14,301.28,5765.0
2019-07-01 12:10:00,301.28,301.41,301.14,301.29,11195.0,301.28,301.41,301.14,301.29,11195.0
2019-07-01 12:15:00,301.36,301.39,301.06,301.15,9056.0,301.36,301.39,301.06,301.15,9056.0
2019-07-01 12:20:00,301.11,301.22,300.63,300.9,14989.0,301.11,301.22,300.63,300.9,14989.0
2019-07-01 12:25:00,300.86,301.29,300.64,301.29,8246.0,300.86,301.29,300.64,301.29,8246.0
2019-07-01 12:30:00,301.29,301.35,300.84,300.9,5573.0,301.29,301.35,300.84,300.9,5573.0
2019-07-01 12:35:00,301.12,301.19,300.97,301.05,9574.0,301.12,301.19,300.97,301.05,9574.0
2019-07-01 12:40:00,300.99,301.09,300.88,301.08,7982.0,300.99,301.09,300.88,301.08,7982.0
2019-07-01 12:45:00,301.01,301.1,300.76,300.89,9503.0,301.01,301.1,300.76,300.89,9503.0
2019-07-01 12:50:00,300.9,300.99,300.43,300.57,6398.0,300.9,300.99,300.43,300.57,6398.0
2019-07-01 12:55:00,300.44,300.44,299.56,299.72,20709.0,300.44,300.44,299.56,299.72,20709.0
2019-07-01 13:00:00,299.74,299.95,299.66,299.73,6496.0,299.74,299.95,299.66,299.73,6496.0
2019-07-01 13:05:00,299.79,300.56,299.76,300.14,11730.0,299.79,300.56,299.76,300.14,11730.0
2019-07-01 13:10:00,300.27,300.38,299.79,300.23,10585.0,300.27,300.38,299.79,300.23,10585.0
2019-07-01 13:15:00,300.12,300.23,299.94,300.23,6235.0,300.12,300.23,299.94,300.23,6235.0
2019-07-01 13:20:00,300.24,300.24,299.96,300.13,6461.0,300.24,300.24,299.96,300.13,6461.0
2019-07-01 13:25:00,300.26,300.41,300.16,300.36,7062.0,300.26,300.41,300.16,300.36,7062.0
2019-07-01 13:30:00,300.37,300.38,300.09,300.38,4954.0,300.37,300.38,300.09,300.38,4954.0
2019-07-01 13:35:00,300.46,300.46,300.22,300.35,5659.0,300.46,300.46,300.22,300.35,5659.0
2019-07-01 13:40:00,300.37,300.56,300.23,300.31,10230.0,300.37,300.56,300.23,300.31,10230.0
2019-07-01 13:45:00,300.34,300.7,300.34,300.57,6297.0,300.34,300.7,300.34,300.57,6297.0
2019-07-01 13:50:00,300.5,300.68,300.43,300.46,5507.0,300.5,300.68,300.43,300.46,5507.0
2019-07-01 13:55:00,300.48,300.76,300.33,300.6,14619.0,300.48,300.76,300.33,300.6,14619.0
2019-07-01 14:00:00,300.64,300.75,300.24,300.32,25145.0,300.64,300.75,300.24,300.32,25145.0
2019-07-01 14:05:00,300.3,300.71,300.28,300.62,28688.0,300.3,300.71,300.28,300.62,28688.0
2019-07-01 14:10:00,300.61,301.13,300.53,301.11,39950.0,300.61,301.13,300.53,301.11,39950.0
2019-07-01 14:15:00,301.05,301.05,300.54,300.54,10756.0,301.05,301.05,300.54,300.54,10756.0
2019-07-01 14:20:00,300.55,301.12,300.54,300.86,25453.0,300.55,301.12,300.54,300.86,25453.0
2019-07-01 14:25:00,300.91,301.1,300.68,300.75,11126.0,300.91,301.1,300.68,300.75,11126.0
2019-07-01 14:30:00,300.68,301.04,300.52,300.89,16796.0,300.68,301.04,300.52,300.89,16796.0
2019-07-01 14:35:00,300.88,300.95,300.56,300.78,12897.0,300.88,300.95,300.56,300.78,12897.0
2019-07-01 14:40:00,300.71,301.07,300.67,300.7,7735.0,300.71,301.07,300.67,300.7,7735.0
2019-07-01 14:45:00,300.73,301.05,300.73,300.99,6201.0,300.73,301.05,300.73,300.99,6201.0
2019-07-01 14:50:00,301.05,301.05,300.75,300.93,7061.0,301.05,301.05,300.75,300.93,7061.0
2019-07-01 14:55:00,300.91,300.97,300.35,300.35,7881.0,300.91,300.97,300.35,300.35,7881.0
2019-07-01 15:00:00,300.4,300.76,300.3,300.74,13270.0,300.4,300.76,300.3,300.74,13270.0
2019-07-01 15:05:00,300.73,301.1,300.58,301.06,10419.0,300.73,301.1,300.58,301.06,10419.0
2019-07-01 15:10:00,300.99,301.22,300.85,301.18,12714.0,300.99,301.22,300.85,301.18,12714.0
2019-07-01 15:15:00,301.2,301.2,300.88,301.17,13845.0,301.2,301.2,300.88,301.17,13845.0
2019-07-01 15:20:00,301.18,301.41,301.02,301.37,16257.0,301.18,301.41,301.02,301.37,16257.0
2019-07-01 15:25:00,301.39,301.5,301.3,301.35,12807.0,301.39,301.5,301.3,301.35,12807.0
2019-07-01 15:30:00,301.39,301.5,301.31,301.31,10726.0,301.39,301.5,301.31,301.31,10726.0
2019-07-01 15:35:00,301.26,301.3,301.11,301.24,14993.0,301.26,301.3,301.11,301.24,14993.0
2019-07-01 15:40:00,301.27,301.38,301.07,301.15,19943.0,301.27,301.38,301.07,301.15,19943.0
2019-07-01 15:45:00,301.1,301.12,300.9,301.1,19122.0,301.1,301.12,300.9,301.1,19122.0
2019-07-01 15:50:00,301.09,301.24,300.88,301.23,36761.0,301.09,301.24,300.88,301.23,36761.0
2019-07-01 15:55:00,301.21,301.39,300.71,300.97,80284.0,301.21,301.39,300.71,300.97,80284.0
2019-07-02 09:30:00,300.9,301.36,300.01,300.9,65600.0,300.9,301.36,300.01,300.9,65600.0
2019-07-02 09:35:00,301.06,301.38,300.39,301.23,11372.0,301.06,301.38,300.39,301.23,11372.0
2019-07-02 09:40:00,301.37,301.44,300.95,301.4,15016.0,301.37,301.44,300.95,301.4,15016.0
2019-07-02 09:45:00,301.31,301.58,300.25,300.25,16461.0,301.31,301.58,300.25,300.25,16461.0
2019-07-02 09:50:00,300.25,300.25,299.84,299.91,23633.0,300.25,300.25,299.84,299.91,23633.0
2019-07-02 09:55:00,299.9,300.12,299.53,299.69,23888.0,299.9,300.12,299.53,299.69,23888.0
2019-07-02 10:00:00,299.78,300.19,299.66,300.01,14959.0,299.78,300.19,299.66,300.01,14959.0
2019-07-02 10:05:00,300.05,300.39,299.83,300.14,26759.0,300.05,300.39,299.83,300.14,26759.0
2019-07-02 10:10:00,300.2,300.36,299.85,300.1,27784.0,300.2,300.36,299.85,300.1,27784.0
2019-07-02 10:15:00,300.03,300.23,299.9,299.9,18460.0,300.03,300.23,299.9,299.9,18460.0
2019-07-02 10:20:00,299.85,300.26,299.79,300.1,8735.0,299.85,300.26,299.79,300.1,8735.0
2019-07-02 10:25:00,300.06,300.36,299.93,299.93,32811.0,300.06,300.36,299.93,299.93,32811.0
2019-07-02 10:30:00,300.05,300.21,299.92,300.06,36557.0,300.05,300.21,299.92,300.06,36557.0
2019-07-02 10:35:00,300.07,300.94,300.06,300.94,24746.0,300.07,300.94,300.06,300.94,24746.0
2019-07-02 10:40:00,300.95,301.0,300.19,300.27,17021.0,300.95,301.0,300.19,300.27,17021.0
2019-07-02 10:45:00,300.3,300.46,300.09,300.16,12614.0,300.3,300.46,300.09,300.16,12614.0
2019-07-02 10:50:00,300.23,300.95,300.23,300.93,11300.0,300.23,300.95,300.23,300.93,11300.0
2019-07-02 10:55:00,300.96,301.09,300.57,300.72,21125.0,300.96,301.09,300.57,300.72,21125.0
2019-07-02 11:00:00,300.64,300.88,300.53,300.64,8571.0,300.64,300.88,300.53,300.64,8571.0
2019-07-02 11:05:00,300.63,300.98,300.53,300.81,5623.0,300.63,300.98,300.53,300.81,5623.0
2019-07-02 11:10:00,300.81,301.0,300.77,300.87,5744.0,300.81,301.0,300.77,300.87,5744.0
2019-07-02 11:15:00,300.81,301.0,300.74,301.0,7334.0,300.81,301.0,300.74,301.0,7334.0
2019-07-02 11:20:00,301.01,301.33,300.88,300.88,11248.0,301.01,301.33,300.88,300.88,11248.0
2019-07-02 11:25:00,300.94,300.98,300.73,300.86,7982.0,300.94,300.98,300.73,300.86,7982.0
2019-07-02 11:30:00,300.82,300.97,300.34,300.38,7246.0,300.82,300.97,300.34,300.38,7246.0
2019-07-02 11:35:00,300.3,300.41,299.95,299.95,9645.0,300.3,300.41,299.95,299.95,9645.0
2019-07-02 11:40:00,299.93,300.29,299.63,300.16,15025.0,299.93,300.29,299.63,300.16,15025.0
2019-07-02 11:45:00,300.15,300.41,300.06,300.41,8174.0,300.15,300.41,300.06,300.41,8174.0
2019-07-02 11:50:00,300.48,300.56,299.85,300.12,16991.0,300.48,300.56,299.85,300.12,16991.0
2019-07-02 11:55:00,300.1,300.3,300.08,300.14,10149.0,300.1,300.3,300.08,300.14,10149.0
2019-07-02 12:00:00,300.12,300.3,299.92,299.98,9861.0,300.12,300.3,299.92,299.98,9861.0
2019-07-02 12:05:00,299.99,300.29,299.98,300.23,7758.0,299.99,300.29,299.98,300.23,7758.0
2019-07-02 12:10:00,300.27,300.27,299.99,300.23,8311.0,300.27,300.27,299.99,300.23,8311.0
2019-07-02 12:15:00,300.18,300.5,300.18,300.49,9091.0,300.18,300.5,300.18,300.49,9091.0
2019-07-02 12:20:00,300.48,300.9,300.47,300.88,14112.0,300.48,300.9,300.47,300.88,14112.0
2019-07-02 12:25:00,300.84,300.86,300.0,300.06,10332.0,300.84,300.86,300.0,300.06,10332.0
2019-07-02 12:30:00,300.13,300.17,299.43,299.52,8805.0,300.13,300.17,299.43,299.52,8805.0
2019-07-02 12:35:00,299.54,299.88,299.35,299.88,11891.0,299.54,299.88,299.35,299.88,11891.0
2019-07-02 12:40:00,299.89,299.89,299.61,299.78,4991.0,299.89,299.89,299.61,299.78,4991.0
2019-07-02 12:45:00,299.82,300.0,299.68,299.92,13273.0,299.82,300.0,299.68,299.92,13273.0
2019-07-02 12:50:00,299.91,300.16,299.77,300.16,9859.0,299.91,300.16,299.77,300.16,9859.0
2019-07-02 12:55:00,300.18,300.29,300.04,300.15,13303.0,300.18,300.29,300.04,300.15,13303.0
2019-07-02 13:00:00,300.11,300.31,299.79,300.31,7394.0,300.11,300.31,299.79,300.31,7394.0
2019-07-02 13:05:00,300.35,300.56,300.32,300.51,7000.0,300.35,300.56,300.32,300.51,7000.0
2019-07-02 13:10:00,300.56,300.64,300.34,300.47,6654.0,300.56,300.64,300.34,300.47,6654.0
2019-07-02 13:15:00,300.51,300.74,300.45,300.74,4485.0,300.51,300.74,300.45,300.74,4485.0
2019-07-02 13:20:00,300.7,300.86,300.6,300.81,5173.0,300.7,300.86,300.6,300.81,5173.0
2019-07-02 13:25:00,300.81,300.93,300.78,300.92,8185.0,300.81,300.93,300.78,300.92,8185.0
2019-07-02 13:30:00,300.94,301.07,300.82,301.0,15481.0,300.94,301.07,300.82,301.0,15481.0
2019-07-02 13:35:00,301.05,301.14,301.02,301.11,4970.0,301.05,301.14,301.02,301.11,4970.0
2019-07-02 13:40:00,301.06,301.28,300.97,301.19,5558.0,301.06,301.28,300.97,301.19,5558.0
2019-07-02 13:45:00,301.18,301.4,301.13,301.33,8819.0,301.18,301.4,301.13,301.33,8819.0
2019-07-02 13:50:00,301.32,301.45,301.18,301.23,14111.0,301.32,301.45,301.18,301.23,14111.0
2019-07-02 13:55:00,301.22,301.47,301.21,301.38,7651.0,301.22,301.47,301.21,301.38,7651.0
2019-07-02 14:00:00,301.34,301.37,300.98,301.1,5258.0,301.34,301.37,300.98,301.1,5258.0
2019-07-02 14:05:00,301.15,301.28,301.09,301.21,7275.0,301.15,301.28,301.09,301.21,7275.0
2019-07-02 14:10:00,301.28,301.34,301.15,301.34,5219.0,301.28,301.34,301.15,301.34,5219.0
2019-07-02 14:15:00,301.35,301.45,301.15,301.15,11270.0,301.35,301.45,301.15,301.15,11270.0
2019-07-02 14:20:00,301.24,301.28,300.9,300.94,5572.0,301.24,301.28,300.9,300.94,5572.0
2019-07-02 14:25:00,300.9,300.95,300.73,300.73,4543.0,300.9,300.95,300.73,300.73,4543.0
2019-07-02 14:30:00,300.8,301.11,300.79,300.85,4927.0,300.8,301.11,300.79,300.85,4927.0
2019-07-02 14:35:00,300.89,300.89,300.68,300.7,4167.0,300.89,300.89,300.68,300.7,4167.0
2019-07-02 14:40:00,300.76,300.97,300.75,300.97,11595.0,300.76,300.97,300.75,300.97,11595.0
2019-07-02 14:45:00,300.96,301.01,300.71,300.71,7970.0,300.96,301.01,300.71,300.71,7970.0
2019-07-02 14:50:00,300.69,300.78,300.54,300.55,6326.0,300.69,300.78,300.54,300.55,6326.0
2019-07-02 14:55:00,300.49,300.56,300.35,300.5,7682.0,300.49,300.56,300.35,300.5,7682.0
2019-07-02 15:00:00,300.48,300.83,300.47,300.79,9266.0,300.48,300.83,300.47,300.79,9266.0
2019-07-02 15:05:00,300.79,301.05,300.79,301.0,4848.0,300.79,301.05,300.79,301.0,4848.0
2019-07-02 15:10:00,301.06,301.2,300.73,300.83,17694.0,301.06,301.2,300.73,300.83,17694.0
2019-07-02 15:15:00,301.02,301.34,301.01,301.18,9600.0,301.02,301.34,301.01,301.18,9600.0
2019-07-02 15:20:00,301.21,301.28,301.03,301.15,11973.0,301.21,301.28,301.03,301.15,11973.0
2019-07-02 15:25:00,301.14,301.2,300.89,301.0,15321.0,301.14,301.2,300.89,301.0,15321.0
2019-07-02 15:30:00,301.02,301.2,300.96,301.02,19733.0,301.02,301.2,300.96,301.02,19733.0
2019-07-02 15:35:00,301.05,301.14,300.9,300.94,7164.0,301.05,301.14,300.9,300.94,7164.0
2019-07-02 15:40:00,300.93,301.02,300.65,300.73,15490.0,300.93,301.02,300.65,300.73,15490.0
2019-07-02 15:45:00,300.74,300.92,300.46,300.58,21008.0,300.74,300.92,300.46,300.58,21008.0
2019-07-02 15:50:00,300.61,301.08,300.53,301.02,34145.0,300.61,301.08,300.53,301.02,34145.0
2019-07-02 15:55:00,301.14,301.4,300.96,301.38,51948.0,301.14,301.4,300.96,301.38,51948.0
2019-07-03 09:30:00,302.0,302.59,301.29,301.64,80603.0,302.0,302.59,301.29,301.64,80603.0
2019-07-03 09:35:00,301.37,302.52,301.37,302.3,21388.0,301.37,302.52,301.37,302.3,21388.0
2019-07-03 09:40:00,302.46,303.49,302.36,303.15,41592.0,302.46,303.49,302.36,303.15,41592.0
2019-07-03 09:45:00,303.17,303.35,302.67,302.81,14887.0,303.17,303.35,302.67,302.81,14887.0
2019-07-03 09:50:00,302.76,302.94,301.91,302.01,14319.0,302.76,302.94,301.91,302.01,14319.0
2019-07-03 09:55:00,302.09,302.71,301.9,302.68,16310.0,302.09,302.71,301.9,302.68,16310.0
2019-07-03 10:00:00,302.69,303.22,302.49,303.18,17006.0,302.69,303.22,302.49,303.18,17006.0
2019-07-03 10:05:00,303.13,303.49,303.06,303.23,16125.0,303.13,303.49,303.06,303.23,16125.0
2019-07-03 10:10:00,303.18,303.59,303.16,303.58,13637.0,303.18,303.59,303.16,303.58,13637.0
2019-07-03 10:15:00,303.64,304.29,303.64,304.15,32288.0,303.64,304.29,303.64,304.15,32288.0
2019-07-03 10:20:00,304.1,304.17,303.61,303.7,14598.0,304.1,304.17,303.61,303.7,14598.0
2019-07-03 10:25:00,303.7,304.19,303.62,303.75,36901.0,303.7,304.19,303.62,303.75,36901.0
2019-07-03 10:30:00,303.9,304.94,303.9,304.92,44674.0,303.9,304.94,303.9,304.92,44674.0
2019-07-03 10:35:00,304.99,305.31,304.8,305.24,49512.0,304.99,305.31,304.8,305.24,49512.0
2019-07-03 10:40:00,305.26,305.6,305.12,305.42,24592.0,305.26,305.6,305.12,305.42,24592.0
2019-07-03 10:45:00,305.44,305.72,304.93,305.03,20021.0,305.44,305.72,304.93,305.03,20021.0
2019-07-03 10:50:00,305.12,305.12,304.53,304.61,9645.0,305.12,305.12,304.53,304.61,9645.0
2019-07-03 10:55:00,304.59,304.9,304.41,304.82,18768.0,304.59,304.9,304.41,304.82,18768.0
2019-07-03 11:00:00,304.82,305.13,304.76,304.8,11120.0,304.82,305.13,304.76,304.8,11120.0
2019-07-03 11:05:00,304.79,304.83,304.35,304.39,11562.0,304.79,304.83,304.35,304.39,11562.0
2019-07-03 11:10:00,304.37,304.58,304.26,304.31,12363.0,304.37,304.58,304.26,304.31,12363.0
2019-07-03 11:15:00,304.28,304.46,304.01,304.02,11414.0,304.28,304.46,304.01,304.02,11414.0
2019-07-03 11:20:00,304.0,304.16,303.91,304.09,15597.0,304.0,304.16,303.91,304.09,15597.0
2019-07-03 11:25:00,304.03,304.39,304.03,304.39,10278.0,304.03,304.39,304.03,304.39,10278.0
2019-07-03 11:30:00,304.36,304.95,304.31,304.79,15157.0,304.36,304.95,304.31,304.79,15157.0
2019-07-03 11:35:00,304.78,305.07,304.62,305.07,16977.0,304.78,305.07,304.62,305.07,16977.0
2019-07-03 11:40:00,305.03,305.44,305.01,305.32,16865.0,305.03,305.44,305.01,305.32,16865.0
2019-07-03 11:45:00,305.34,305.5,305.21,305.23,15817.0,305.34,305.5,305.21,305.23,15817.0
2019-07-03 11:50:00,305.15,305.35,304.91,305.33,13135.0,305.15,305.35,304.91,305.33,13135.0
2019-07-03 11:55:00,305.26,305.63,305.25,305.38,22827.0,305.26,305.63,305.25,305.38,22827.0
2019-07-03 12:00:00,305.39,305.5,305.02,305.05,17985.0,305.39,305.5,305.02,305.05,17985.0
2019-07-03 12:05:00,305.11,305.13,304.94,304.99,9112.0,305.11,305.13,304.94,304.99,9112.0
2019-07-03 12:10:00,304.95,305.21,304.95,305.16,12651.0,304.95,305.21,304.95,305.16,12651.0
2019-07-03 12:15:00,305.2,305.76,305.15,305.69,21948.0,305.2,305.76,305.15,305.69,21948.0
2019-07-03 12:20:00,305.64,305.69,305.4,305.47,16402.0,305.64,305.69,305.4,305.47,16402.0
2019-07-03 12:25:00,305.46,305.58,305.34,305.47,13519.0,305.46,305.58,305.34,305.47,13519.0
2019-07-03 12:30:00,305.43,305.48,304.91,305.0,18892.0,305.43,305.48,304.91,305.0,18892.0
2019-07-03 12:35:00,304.99,305.3,304.84,305.1,18866.0,304.99,305.3,304.84,305.1,18866.0
2019-07-03 12:40:00,305.18,305.28,305.07,305.26,17173.0,305.18,305.28,305.07,305.26,17173.0
2019-07-03 12:45:00,305.25,305.49,305.1,305.41,22238.0,305.25,305.49,305.1,305.41,22238.0
2019-07-03 12:50:00,305.41,305.65,305.31,305.4,27993.0,305.41,305.65,305.31,305.4,27993.0
2019-07-03 12:55:00,305.47,305.86,305.32,305.86,69502.0,305.47,305.86,305.32,305.86,69502.0
2019-07-05 09:30:00,304.01,305.0,303.23,303.7,78449.0,304.01,305.0,303.23,303.7,78449.0
2019-07-05 09:35:00,303.67,303.76,302.91,303.2,19910.0,303.67,303.76,302.91,303.2,19910.0
2019-07-05 09:40:00,303.17,303.4,302.1,302.36,22047.0,303.17,303.4,302.1,302.36,22047.0
2019-07-05 09:45:00,302.3,302.37,301.5,301.63,30223.0,302.3,302.37,301.5,301.63,30223.0
2019-07-05 09:50:00,301.62,301.86,299.4,299.97,49985.0,301.62,301.86,299.4,299.97,49985.0
2019-07-05 09:55:00,299.95,300.01,298.93,298.98,58966.0,299.95,300.01,298.93,298.98,58966.0
2019-07-05 10:00:00,299.03,300.74,299.03,300.74,37756.0,299.03,300.74,299.03,300.74,37756.0
2019-07-05 10:05:00,300.55,301.31,300.24,301.31,17702.0,300.55,301.31,300.24,301.31,17702.0
2019-07-05 10:10:00,301.45,301.45,300.24,300.35,35645.0,301.45,301.45,300.24,300.35,35645.0
2019-07-05 10:15:00,300.28,300.74,299.95,300.7,13755.0,300.28,300.74,299.95,300.7,13755.0
2019-07-05 10:20:00,300.74,300.84,300.28,300.62,37172.0,300.74,300.84,300.28,300.62,37172.0
2019-07-05 10:25:00,300.79,300.96,300.35,300.35,12828.0,300.79,300.96,300.35,300.35,12828.0
2019-07-05 10:30:00,300.36,300.62,300.0,300.19,20383.0,300.36,300.62,300.0,300.19,20383.0
2019-07-05 10:35:00,300.19,300.41,299.89,299.98,29387.0,300.19,300.41,299.89,299.98,29387.0
2019-07-05 10:40:00,299.96,300.19,299.75,299.81,23937.0,299.96,300.19,299.75,299.81,23937.0
2019-07-05 10:45:00,299.76,300.13,299.75,299.97,35057.0,299.76,300.13,299.75,299.97,35057.0
2019-07-05 10:50:00,299.91,300.47,299.65,299.66,27190.0,299.91,300.47,299.65,299.66,27190.0
2019-07-05 10:55:00,299.76,299.76,299.15,299.25,30502.0,299.76,299.76,299.15,299.25,30502.0
2019-07-05 11:00:00,299.39,299.52,299.07,299.2,23309.0,299.39,299.52,299.07,299.2,23309.0
2019-07-05 11:05:00,299.21,299.8,299.21,299.59,50884.0,299.21,299.8,299.21,299.59,50884.0
2019-07-05 11:10:00,299.6,299.98,299.32,299.98,68507.0,299.6,299.98,299.32,299.98,68507.0
2019-07-05 11:15:00,300.02,301.12,299.51,301.12,39773.0,300.02,301.12,299.51,301.12,39773.0
2019-07-05 11:20:00,301.03,301.22,300.84,301.18,10315.0,301.03,301.22,300.84,301.18,10315.0
2019-07-05 11:25:00,301.18,301.5,301.18,301.43,11964.0,301.18,301.5,301.18,301.43,11964.0
2019-07-05 11:30:00,301.41,301.93,301.41,301.79,7985.0,301.41,301.93,301.41,301.79,7985.0
2019-07-05 11:35:00,301.8,302.06,301.58,302.04,14000.0,301.8,302.06,301.58,302.04,14000.0
2019-07-05 11:40:00,302.0,302.38,301.94,302.38,23311.0,302.0,302.38,301.94,302.38,23311.0
2019-07-05 11:45:00,302.33,302.43,301.71,301.71,13034.0,302.33,302.43,301.71,301.71,13034.0
2019-07-05 11:50:00,301.89,302.4,301.86,302.21,7036.0,301.89,302.4,301.86,302.21,7036.0
2019-07-05 11:55:00,302.2,302.36,302.08,302.34,6672.0,302.2,302.36,302.08,302.34,6672.0
2019-07-05 12:00:00,302.26,302.32,302.0,302.05,6560.0,302.26,302.32,302.0,302.05,6560.0
2019-07-05 12:05:00,301.91,302.37,301.77,302.3,9498.0,301.91,302.37,301.77,302.3,9498.0
2019-07-05 12:10:00,302.32,302.44,302.2,302.44,5525.0,302.32,302.44,302.2,302.44,5525.0
2019-07-05 12:15:00,302.45,302.71,302.44,302.51,6885.0,302.45,302.71,302.44,302.51,6885.0
2019-07-05 12:20:00,302.44,302.66,302.44,302.66,11414.0,302.44,302.66,302.44,302.66,11414.0
2019-07-05 12:25:00,302.59,302.98,302.59,302.98,5855.0,302.59,302.98,302.59,302.98,5855.0
2019-07-05 12:30:00,302.98,303.16,302.92,303.01,6174.0,302.98,303.16,302.92,303.01,6174.0
2019-07-05 12:35:00,303.0,303.38,302.99,303.38,5538.0,303.0,303.38,302.99,303.38,5538.0
2019-07-05 12:40:00,303.35,303.45,303.12,303.16,10061.0,303.35,303.45,303.12,303.16,10061.0
2019-07-05 12:45:00,303.13,303.21,302.5,302.78,25457.0,303.13,303.21,302.5,302.78,25457.0
2019-07-05 12:50:00,302.65,303.05,302.65,302.86,4246.0,302.65,303.05,302.65,302.86,4246.0
2019-07-05 12:55:00,302.75,302.86,302.43,302.46,6014.0,302.75,302.86,302.43,302.46,6014.0
2019-07-05 13:00:00,302.45,302.53,301.97,302.01,6639.0,302.45,302.53,301.97,302.01,6639.0
2019-07-05 13:05:00,302.2,302.41,302.16,302.28,13330.0,302.2,302.41,302.16,302.28,13330.0
2019-07-05 13:10:00,302.3,302.79,302.29,302.78,4018.0,302.3,302.79,302.29,302.78,4018.0
2019-07-05 13:15:00,302.77,302.87,302.59,302.87,2772.0,302.77,302.87,302.59,302.87,2772.0
2019-07-05 13:20:00,302.87,303.49,302.78,303.49,10588.0,302.87,303.49,302.78,303.49,10588.0
2019-07-05 13:25:00,303.41,303.75,303.4,303.67,4919.0,303.41,303.75,303.4,303.67,4919.0
2019-07-05 13:30:00,303.81,303.87,303.39,303.4,9738.0,303.81,303.87,303.39,303.4,9738.0
2019-07-05 13:35:00,303.5,303.62,303.36,303.51,5948.0,303.5,303.62,303.36,303.51,5948.0
2019-07-05 13:40:00,303.49,303.89,303.43,303.83,5432.0,303.49,303.89,303.43,303.83,5432.0
2019-07-05 13:45:00,303.82,303.89,303.64,303.79,7125.0,303.82,303.89,303.64,303.79,7125.0
2019-07-05 13:50:00,303.83,303.99,303.51,303.59,8152.0,303.83,303.99,303.51,303.59,8152.0
2019-07-05 13:55:00,303.65,303.71,303.41,303.5,4000.0,303.65,303.71,303.41,303.5,4000.0
2019-07-05 14:00:00,303.51,303.73,303.45,303.45,7226.0,303.51,303.73,303.45,303.45,7226.0
2019-07-05 14:05:00,303.43,303.47,303.05,303.24,7532.0,303.43,303.47,303.05,303.24,7532.0
2019-07-05 14:10:00,303.3,303.71,303.3,303.54,5924.0,303.3,303.71,303.3,303.54,5924.0
2019-07-05 14:15:00,303.52,303.9,303.48,303.85,5047.0,303.52,303.9,303.48,303.85,5047.0
2019-07-05 14:20:00,303.83,304.01,303.81,304.0,3683.0,303.83,304.01,303.81,304.0,3683.0
2019-07-05 14:25:00,303.99,303.99,303.75,303.96,5721.0,303.99,303.99,303.75,303.96,5721.0
2019-07-05 14:30:00,303.94,304.25,303.93,304.25,6644.0,303.94,304.25,303.93,304.25,6644.0
2019-07-05 14:35:00,304.19,304.3,303.97,304.27,8867.0,304.19,304.3,303.97,304.27,8867.0
2019-07-05 14:40:00,304.2,304.53,304.15,304.48,8316.0,304.2,304.53,304.15,304.48,8316.0
2019-07-05 14:45:00,304.45,304.82,304.4,304.79,14874.0,304.45,304.82,304.4,304.79,14874.0
2019-07-05 14:50:00,304.8,304.95,304.78,304.86,12125.0,304.8,304.95,304.78,304.86,12125.0
2019-07-05 14:55:00,304.86,305.14,304.73,305.14,19042.0,304.86,305.14,304.73,305.14,19042.0
2019-07-05 15:00:00,305.18,305.24,304.56,304.6,10856.0,305.18,305.24,304.56,304.6,10856.0
2019-07-05 15:05:00,304.5,304.61,304.31,304.36,4993.0,304.5,304.61,304.31,304.36,4993.0
2019-07-05 15:10:00,304.41,304.41,304.19,304.25,8189.0,304.41,304.41,304.19,304.25,8189.0
2019-07-05 15:15:00,304.31,304.37,303.98,304.14,5554.0,304.31,304.37,303.98,304.14,5554.0
2019-07-05 15:20:00,304.11,304.55,304.11,304.51,11603.0,304.11,304.55,304.11,304.51,11603.0
2019-07-05 15:25:00,304.5,304.5,304.18,304.33,15228.0,304.5,304.5,304.18,304.33,15228.0
2019-07-05 15:30:00,304.36,304.49,304.06,304.1,13325.0,304.36,304.49,304.06,304.1,13325.0
2019-07-05 15:35:00,304.15,304.2,303.75,303.78,15473.0,304.15,304.2,303.75,303.78,15473.0
2019-07-05 15:40:00,303.81,303.87,303.67,303.73,10390.0,303.81,303.87,303.67,303.73,10390.0
2019-07-05 15:45:00,303.69,303.98,303.68,303.85,17672.0,303.69,303.98,303.68,303.85,17672.0
2019-07-05 15:50:00,303.8,303.9,303.63,303.68,28251.0,303.8,303.9,303.63,303.68,28251.0
2019-07-05 15:55:00,303.63,304.12,303.36,304.02,76266.0,303.63,304.12,303.36,304.02,76266.0
2019-07-08 09:30:00,302.93,302.93,301.33,302.84,41565.0,302.93,302.93,301.33,302.84,41565.0
2019-07-08 09:35:00,302.8,303.11,301.75,302.18,15437.0,302.8,303.11,301.75,302.18,15437.0
2019-07-08 09:40:00,302.16,302.4,301.51,301.96,19331.0,302.16,302.4,301.51,301.96,19331.0
2019-07-08 09:45:00,302.01,302.05,301.34,301.53,12820.0,302.01,302.05,301.34,301.53,12820.0
2019-07-08 09:50:00,301.48,301.59,300.75,301.36,24863.0,301.48,301.59,300.75,301.36,24863.0
2019-07-08 09:55:00,301.32,301.62,301.13,301.29,23582.0,301.32,301.62,301.13,301.29,23582.0
2019-07-08 10:00:00,301.32,301.52,301.04,301.39,17005.0,301.32,301.52,301.04,301.39,17005.0
2019-07-08 10:05:00,301.44,301.72,301.36,301.69,16702.0,301.44,301.72,301.36,301.69,16702.0
2019-07-08 10:10:00,301.64,301.87,301.42,301.85,17278.0,301.64,301.87,301.42,301.85,17278.0
2019-07-08 10:15:00,301.92,302.3,301.85,302.17,19985.0,301.92,302.3,301.85,302.17,19985.0
2019-07-08 10:20:00,302.13,302.14,301.45,301.72,9181.0,302.13,302.14,301.45,301.72,9181.0
2019-07-08 10:25:00,301.69,301.69,301.15,301.35,19252.0,301.69,301.69,301.15,301.35,19252.0
2019-07-08 10:30:00,301.37,301.42,300.85,301.12,19979.0,301.37,301.42,300.85,301.12,19979.0
2019-07-08 10:35:00,301.08,301.32,300.64,301.01,25139.0,301.08,301.32,300.64,301.01,25139.0
2019-07-08 10:40:00,301.08,301.09,300.55,300.9,8588.0,301.08,301.09,300.55,300.9,8588.0
2019-07-08 10:45:00,300.93,301.34,300.68,300.68,15441.0,300.93,301.34,300.68,300.68,15441.0
2019-07-08 10:50:00,300.8,301.11,300.62,300.89,10495.0,300.8,301.11,300.62,300.89,10495.0
2019-07-08 10:55:00,300.96,301.28,300.86,301.28,21922.0,300.96,301.28,300.86,301.28,21922.0
2019-07-08 11:00:00,301.37,302.05,301.36,301.99,30291.0,301.37,302.05,301.36,301.99,30291.0
2019-07-08 11:05:00,302.03,302.2,301.88,302.01,6836.0,302.03,302.2,301.88,302.01,6836.0
2019-07-08 11:10:00,301.99,302.36,301.89,302.06,32789.0,301.99,302.36,301.89,302.06,32789.0
2019-07-08 11:15:00,302.01,302.01,301.47,301.7,10229.0,302.01,302.01,301.47,301.7,10229.0
2019-07-08 11:20:00,301.8,301.88,301.42,301.42,6649.0,301.8,301.88,301.42,301.42,6649.0
2019-07-08 11:25:00,301.4,301.47,300.98,300.98,9566.0,301.4,301.47,300.98,300.98,9566.0
2019-07-08 11:30:00,301.12,301.13,300.91,300.98,10579.0,301.12,301.13,300.91,300.98,10579.0
2019-07-08 11:35:00,300.95,301.11,300.85,300.94,9132.0,300.95,301.11,300.85,300.94,9132.0
2019-07-08 11:40:00,300.85,300.94,300.48,300.61,8605.0,300.85,300.94,300.48,300.61,8605.0
2019-07-08 11:45:00,300.57,300.72,300.43,300.64,7637.0,300.57,300.72,300.43,300.64,7637.0
2019-07-08 11:50:00,300.68,300.91,300.55,300.55,9410.0,300.68,300.91,300.55,300.55,9410.0
2019-07-08 11:55:00,300.51,300.69,300.36,300.65,11503.0,300.51,300.69,300.36,300.65,11503.0
2019-07-08 12:00:00,300.67,300.67,300.2,300.25,8536.0,300.67,300.67,300.2,300.25,8536.0
2019-07-08 12:05:00,300.23,300.38,300.13,300.35,8797.0,300.23,300.38,300.13,300.35,8797.0
2019-07-08 12:10:00,300.34,300.78,300.24,300.55,33350.0,300.34,300.78,300.24,300.55,33350.0
2019-07-08 12:15:00,300.59,300.71,300.44,300.69,3640.0,300.59,300.71,300.44,300.69,3640.0
2019-07-08 12:20:00,300.73,300.73,300.33,300.34,8055.0,300.73,300.73,300.33,300.34,8055.0
2019-07-08 12:25:00,300.36,300.5,300.17,300.17,4766.0,300.36,300.5,300.17,300.17,4766.0
2019-07-08 12:30:00,300.2,300.44,300.19,300.44,11104.0,300.2,300.44,300.19,300.44,11104.0
2019-07-08 12:35:00,300.44,300.57,300.3,300.35,4800.0,300.44,300.57,300.3,300.35,4800.0
2019-07-08 12:40:00,300.31,300.41,300.22,300.26,4068.0,300.31,300.41,300.22,300.26,4068.0
2019-07-08 12:45:00,300.22,300.46,300.17,300.4,7670.0,300.22,300.46,300.17,300.4,7670.0
2019-07-08 12:50:00,300.4,300.62,300.24,300.32,9751.0,300.4,300.62,300.24,300.32,9751.0
2019-07-08 12:55:00,300.32,300.38,300.2,300.33,5840.0,300.32,300.38,300.2,300.33,5840.0
2019-07-08 13:00:00,300.32,300.54,300.27,300.32,8404.0,300.32,300.54,300.27,300.32,8404.0
2019-07-08 13:05:00,300.36,300.39,300.14,300.18,9150.0,300.36,300.39,300.14,300.18,9150.0
2019-07-08 13:10:00,300.18,300.47,300.14,300.39,7742.0,300.18,300.47,300.14,300.39,7742.0
2019-07-08 13:15:00,300.41,300.62,300.41,300.44,14467.0,300.41,300.62,300.41,300.44,14467.0
2019-07-08 13:20:00,300.41,300.54,300.38,300.42,6228.0,300.41,300.54,300.38,300.42,6228.0
2019-07-08 13:25:00,300.41,300.52,300.39,300.44,6834.0,300.41,300.52,300.39,300.44,6834.0
2019-07-08 13:30:00,300.52,300.78,300.5,300.72,7345.0,300.52,300.78,300.5,300.72,7345.0
2019-07-08 13:35:00,300.7,300.86,300.69,300.77,6343.0,300.7,300.86,300.69,300.77,6343.0
2019-07-08 13:40:00,300.77,300.86,300.56,300.71,7988.0,300.77,300.86,300.56,300.71,7988.0
2019-07-08 13:45:00,300.68,300.76,300.53,300.74,6874.0,300.68,300.76,300.53,300.74,6874.0
2019-07-08 13:50:00,300.75,300.81,300.66,300.68,7746.0,300.75,300.81,300.66,300.68,7746.0
2019-07-08 13:55:00,300.67,300.83,300.65,300.8,9870.0,300.67,300.83,300.65,300.8,9870.0
2019-07-08 14:00:00,300.81,300.85,300.66,300.7,6786.0,300.81,300.85,300.66,300.7,6786.0
2019-07-08 14:05:00,300.73,300.96,300.69,300.96,6035.0,300.73,300.96,300.69,300.96,6035.0
2019-07-08 14:10:00,300.94,301.16,300.94,301.06,6461.0,300.94,301.16,300.94,301.06,6461.0
2019-07-08 14:15:00,301.09,301.38,301.08,301.34,6280.0,301.09,301.38,301.08,301.34,6280.0
2019-07-08 14:20:00,301.38,301.46,301.24,301.24,9194.0,301.38,301.46,301.24,301.24,9194.0
2019-07-08 14:25:00,301.13,301.52,301.05,301.5,7255.0,301.13,301.52,301.05,301.5,7255.0
2019-07-08 14:30:00,301.5,301.93,301.49,301.93,22873.0,301.5,301.93,301.49,301.93,22873.0
2019-07-08 14:35:00,301.93,302.07,301.82,302.05,10386.0,301.93,302.07,301.82,302.05,10386.0
2019-07-08 14:40:00,302.03,302.17,301.91,302.16,10122.0,302.03,302.17,301.91,302.16,10122.0
2019-07-08 14:45:00,302.04,302.41,301.95,302.38,8494.0,302.04,302.41,301.95,302.38,8494.0
2019-07-08 14:50:00,302.35,302.39,302.07,302.18,14022.0,302.35,302.39,302.07,302.18,14022.0
2019-07-08 14:55:00,302.16,302.27,302.0,302.0,15011.0,302.16,302.27,302.0,302.0,15011.0
2019-07-08 15:00:00,302.03,302.15,301.81,301.81,9798.0,302.03,302.15,301.81,301.81,9798.0
2019-07-08 15:05:00,301.81,301.97,301.79,301.94,6395.0,301.81,301.97,301.79,301.94,6395.0
2019-07-08 15:10:00,301.87,302.05,301.76,302.05,12350.0,301.87,302.05,301.76,302.05,12350.0
2019-07-08 15:15:00,302.1,302.27,302.0,302.0,5953.0,302.1,302.27,302.0,302.0,5953.0
2019-07-08 15:20:00,302.01,302.11,301.91,301.94,11510.0,302.01,302.11,301.91,301.94,11510.0
2019-07-08 15:25:00,301.92,302.11,301.86,302.07,24859.0,301.92,302.11,301.86,302.07,24859.0
2019-07-08 15:30:00,302.11,302.3,301.89,302.04,13901.0,302.11,302.3,301.89,302.04,13901.0
2019-07-08 15:35:00,302.11,302.52,302.1,302.37,20980.0,302.11,302.52,302.1,302.37,20980.0
2019-07-08 15:40:00,302.41,302.54,302.31,302.44,10153.0,302.41,302.54,302.31,302.44,10153.0
2019-07-08 15:45:00,302.46,302.57,302.35,302.5,14951.0,302.46,302.57,302.35,302.5,14951.0
2019-07-08 15:50:00,302.54,302.73,302.45,302.55,26734.0,302.54,302.73,302.45,302.55,26734.0
2019-07-08 15:55:00,302.54,303.0,302.45,302.92,107801.0,302.54,303.0,302.45,302.92,107801.0
2019-07-09 09:30:00,300.58,301.44,300.22,301.23,54055.0,300.58,301.44,300.22,301.23,54055.0
2019-07-09 09:35:00,301.4,302.0,300.88,301.31,23510.0,301.4,302.0,300.88,301.31,23510.0
2019-07-09 09:40:00,301.28,302.03,301.14,301.31,23311.0,301.28,302.03,301.14,301.31,23311.0
2019-07-09 09:45:00,301.44,301.67,301.12,301.47,14000.0,301.44,301.67,301.12,301.47,14000.0
2019-07-09 09:50:00,301.55,301.55,301.02,301.05,6011.0,301.55,301.55,301.02,301.05,6011.0
2019-07-09 09:55:00,301.04,301.44,300.96,301.33,8622.0,301.04,301.44,300.96,301.33,8622.0
2019-07-09 10:00:00,301.49,302.1,301.49,301.75,15157.0,301.49,302.1,301.49,301.75,15157.0
2019-07-09 10:05:00,301.81,302.33,301.65,302.04,8714.0,301.81,302.33,301.65,302.04,8714.0
2019-07-09 10:10:00,302.13,302.26,302.08,302.21,6373.0,302.13,302.26,302.08,302.21,6373.0
2019-07-09 10:15:00,302.26,302.76,302.2,302.76,7779.0,302.26,302.76,302.2,302.76,7779.0
2019-07-09 10:20:00,302.73,303.01,302.66,303.0,20650.0,302.73,303.01,302.66,303.0,20650.0
2019-07-09 10:25:00,303.0,303.26,302.76,302.99,16554.0,303.0,303.26,302.76,302.99,16554.0
2019-07-09 10:30:00,302.93,303.31,302.71,303.31,9190.0,302.93,303.31,302.71,303.31,9190.0
2019-07-09 10:35:00,303.27,303.81,303.14,303.81,13727.0,303.27,303.81,303.14,303.81,13727.0
2019-07-09 10:40:00,303.76,303.76,303.37,303.53,8331.0,303.76,303.76,303.37,303.53,8331.0
2019-07-09 10:45:00,303.51,303.7,303.43,303.62,8637.0,303.51,303.7,303.43,303.62,8637.0
2019-07-09 10:50:00,303.72,303.92,303.69,303.78,9117.0,303.72,303.92,303.69,303.78,9117.0
2019-07-09 10:55:00,303.86,303.86,303.41,303.64,10707.0,303.86,303.86,303.41,303.64,10707.0
2019-07-09 11:00:00,303.6,304.0,303.39,303.82,14372.0,303.6,304.0,303.39,303.82,14372.0
2019-07-09 11:05:00,303.76,304.3,303.76,304.06,5658.0,303.76,304.3,303.76,304.06,5658.0
2019-07-09 11:10:00,304.03,304.34,303.82,304.3,5756.0,304.03,304.34,303.82,304.3,5756.0
2019-07-09 11:15:00,304.26,304.75,304.14,304.75,7250.0,304.26,304.75,304.14,304.75,7250.0
2019-07-09 11:20:00,304.74,305.13,304.69,304.96,34450.0,304.74,305.13,304.69,304.96,34450.0
2019-07-09 11:25:00,305.03,305.08,304.32,304.33,12840.0,305.03,305.08,304.32,304.33,12840.0
2019-07-09 11:30:00,304.39,304.46,304.05,304.13,11189.0,304.39,304.46,304.05,304.13,11189.0
2019-07-09 11:35:00,304.14,304.2,303.85,304.19,6810.0,304.14,304.2,303.85,304.19,6810.0
2019-07-09 11:40:00,304.35,304.48,304.14,304.32,5127.0,304.35,304.48,304.14,304.32,5127.0
2019-07-09 11:45:00,304.33,304.58,304.33,304.5,5109.0,304.33,304.58,304.33,304.5,5109.0
2019-07-09 11:50:00,304.4,304.77,304.29,304.77,21559.0,304.4,304.77,304.29,304.77,21559.0
2019-07-09 11:55:00,304.68,304.85,304.63,304.78,10325.0,304.68,304.85,304.63,304.78,10325.0
2019-07-09 12:00:00,304.79,304.79,304.42,304.62,7514.0,304.79,304.79,304.42,304.62,7514.0
2019-07-09 12:05:00,304.68,304.74,304.59,304.67,6721.0,304.68,304.74,304.59,304.67,6721.0
2019-07-09 12:10:00,304.7,304.72,304.34,304.34,11485.0,304.7,304.72,304.34,304.34,11485.0
2019-07-09 12:15:00,304.33,304.52,304.12,304.25,7096.0,304.33,304.52,304.12,304.25,7096.0
2019-07-09 12:20:00,304.25,304.36,303.89,303.94,6507.0,304.25,304.36,303.89,303.94,6507.0
2019-07-09 12:25:00,303.93,304.04,303.7,303.7,8104.0,303.93,304.04,303.7,303.7,8104.0
2019-07-09 12:30:00,303.76,303.87,303.49,303.85,5980.0,303.76,303.87,303.49,303.85,5980.0
2019-07-09 12:35:00,303.82,303.99,303.8,303.87,6269.0,303.82,303.99,303.8,303.87,6269.0
2019-07-09 12:40:00,303.89,304.06,303.86,303.94,9714.0,303.89,304.06,303.86,303.94,9714.0
2019-07-09 12:45:00,303.99,304.29,303.89,304.17,6597.0,303.99,304.29,303.89,304.17,6597.0
2019-07-09 12:50:00,304.17,304.17,303.96,304.01,5711.0,304.17,304.17,303.96,304.01,5711.0
2019-07-09 12:55:00,304.0,304.13,303.72,303.84,13814.0,304.0,304.13,303.72,303.84,13814.0
2019-07-09 13:00:00,303.88,303.95,303.62,303.65,9890.0,303.88,303.95,303.62,303.65,9890.0
2019-07-09 13:05:00,303.68,303.87,303.61,303.79,3155.0,303.68,303.87,303.61,303.79,3155.0
2019-07-09 13:10:00,303.77,303.89,303.7,303.79,3310.0,303.77,303.89,303.7,303.79,3310.0
2019-07-09 13:15:00,303.78,303.98,303.67,303.87,3400.0,303.78,303.98,303.67,303.87,3400.0
2019-07-09 13:20:00,303.82,304.15,303.72,304.03,6151.0,303.82,304.15,303.72,304.03,6151.0
2019-07-09 13:25:00,303.99,304.17,303.94,304.06,5618.0,303.99,304.17,303.94,304.06,5618.0
2019-07-09 13:30:00,304.1,304.2,304.1,304.17,4294.0,304.1,304.2,304.1,304.17,4294.0
2019-07-09 13:35:00,304.15,304.27,304.11,304.21,12594.0,304.15,304.27,304.11,304.21,12594.0
2019-07-09 13:40:00,304.26,304.35,304.21,304.32,4358.0,304.26,304.35,304.21,304.32,4358.0
2019-07-09 13:45:00,304.35,304.41,304.27,304.3,3473.0,304.35,304.41,304.27,304.3,3473.0
2019-07-09 13:50:00,304.33,304.41,304.17,304.17,13415.0,304.33,304.41,304.17,304.17,13415.0
2019-07-09 13:55:00,304.27,304.29,304.17,304.29,4381.0,304.27,304.29,304.17,304.29,4381.0
2019-07-09 14:00:00,304.25,304.32,304.1,304.1,6296.0,304.25,304.32,304.1,304.1,6296.0
2019-07-09 14:05:00,304.1,304.21,304.1,304.19,4700.0,304.1,304.21,304.1,304.19,4700.0
2019-07-09 14:10:00,304.22,304.22,303.94,304.04,6332.0,304.22,304.22,303.94,304.04,6332.0
2019-07-09 14:15:00,304.1,304.16,303.98,304.14,3973.0,304.1,304.16,303.98,304.14,3973.0
2019-07-09 14:20:00,304.15,304.3,304.12,304.27,5362.0,304.15,304.3,304.12,304.27,5362.0
2019-07-09 14:25:00,304.28,304.58,304.28,304.58,5287.0,304.28,304.58,304.28,304.58,5287.0
2019-07-09 14:30:00,304.57,304.62,304.2,304.4,5601.0,304.57,304.62,304.2,304.4,5601.0
2019-07-09 14:35:00,304.4,304.42,304.25,304.26,3000.0,304.4,304.42,304.25,304.26,3000.0
2019-07-09 14:40:00,304.28,304.41,304.26,304.38,4328.0,304.28,304.41,304.26,304.38,4328.0
2019-07-09 14:45:00,304.33,304.6,304.31,304.38,5764.0,304.33,304.6,304.31,304.38,5764.0
2019-07-09 14:50:00,304.42,304.62,304.42,304.59,4759.0,304.42,304.62,304.42,304.59,4759.0
2019-07-09 14:55:00,304.6,304.65,304.51,304.64,6992.0,304.6,304.65,304.51,304.64,6992.0
2019-07-09 15:00:00,304.6,304.64,304.45,304.49,7674.0,304.6,304.64,304.45,304.49,7674.0
2019-07-09 15:05:00,304.48,304.53,304.22,304.32,5802.0,304.48,304.53,304.22,304.32,5802.0
2019-07-09 15:10:00,304.33,304.35,304.13,304.14,6493.0,304.33,304.35,304.13,304.14,6493.0
2019-07-09 15:15:00,304.14,304.3,304.14,304.18,7329.0,304.14,304.3,304.14,304.18,7329.0
2019-07-09 15:20:00,304.13,304.13,303.88,303.93,4569.0,304.13,304.13,303.88,303.93,4569.0
2019-07-09 15:25:00,303.89,303.91,303.71,303.88,9858.0,303.89,303.91,303.71,303.88,9858.0
2019-07-09 15:30:00,303.85,304.04,303.8,304.04,14066.0,303.85,304.04,303.8,304.04,14066.0
2019-07-09 15:35:00,304.1,304.27,304.08,304.18,27777.0,304.1,304.27,304.08,304.18,27777.0
2019-07-09 15:40:00,304.18,304.32,304.1,304.15,9995.0,304.18,304.32,304.1,304.15,9995.0
2019-07-09 15:45:00,304.13,304.4,304.12,304.26,32970.0,304.13,304.4,304.12,304.26,32970.0
2019-07-09 15:50:00,304.31,304.53,304.28,304.35,74837.0,304.31,304.53,304.28,304.35,74837.0
2019-07-09 15:55:00,304.34,304.47,304.09,304.19,81699.0,304.34,304.47,304.09,304.19,81699.0
2019-07-10 09:30:00,305.28,307.02,305.1,306.72,69805.0,305.28,307.02,305.1,306.72,69805.0
2019-07-10 09:35:00,306.85,307.95,306.58,307.95,50032.0,306.85,307.95,306.58,307.95,50032.0
2019-07-10 09:40:00,307.91,308.34,307.13,308.33,39651.0,307.91,308.34,307.13,308.33,39651.0
2019-07-10 09:45:00,308.34,309.08,307.52,308.73,43137.0,308.34,309.08,307.52,308.73,43137.0
2019-07-10 09:50:00,308.88,309.19,308.31,308.53,48528.0,308.88,309.19,308.31,308.53,48528.0
2019-07-10 09:55:00,308.54,309.0,307.63,308.55,28269.0,308.54,309.0,307.63,308.55,28269.0
2019-07-10 10:00:00,308.66,309.32,308.41,309.03,16647.0,308.66,309.32,308.41,309.03,16647.0
2019-07-10 10:05:00,308.99,309.2,308.48,308.52,18123.0,308.99,309.2,308.48,308.52,18123.0
2019-07-10 10:10:00,308.59,308.87,308.43,308.69,21243.0,308.59,308.87,308.43,308.69,21243.0
2019-07-10 10:15:00,308.75,308.81,307.61,307.96,26063.0,308.75,308.81,307.61,307.96,26063.0
2019-07-10 10:20:00,308.09,308.28,307.33,307.33,11360.0,308.09,308.28,307.33,307.33,11360.0
2019-07-10 10:25:00,307.49,307.79,307.15,307.17,5988.0,307.49,307.79,307.15,307.17,5988.0
2019-07-10 10:30:00,307.18,307.36,307.03,307.03,23189.0,307.18,307.36,307.03,307.03,23189.0
2019-07-10 10:35:00,307.1,307.87,306.83,307.87,25898.0,307.1,307.87,306.83,307.87,25898.0
2019-07-10 10:40:00,307.85,307.85,307.24,307.79,4920.0,307.85,307.85,307.24,307.79,4920.0
2019-07-10 10:45:00,307.85,308.36,307.65,308.33,14427.0,307.85,308.36,307.65,308.33,14427.0
2019-07-10 10:50:00,308.23,308.27,307.41,307.47,12524.0,308.23,308.27,307.41,307.47,12524.0
2019-07-10 10:55:00,307.27,307.61,306.73,306.73,6597.0,307.27,307.61,306.73,306.73,6597.0
2019-07-10 11:00:00,306.8,307.13,306.66,306.91,12279.0,306.8,307.13,306.66,306.91,12279.0
2019-07-10 11:05:00,306.92,307.08,306.64,306.71,13019.0,306.92,307.08,306.64,306.71,13019.0
2019-07-10 11:10:00,306.64,306.79,306.42,306.64,5669.0,306.64,306.79,306.42,306.64,5669.0
2019-07-10 11:15:00,306.58,306.71,305.69,305.79,7773.0,306.58,306.71,305.69,305.79,7773.0
2019-07-10 11:20:00,305.71,306.31,305.66,306.2,6952.0,305.71,306.31,305.66,306.2,6952.0
2019-07-10 11:25:00,306.1,306.85,306.03,306.81,9235.0,306.1,306.85,306.03,306.81,9235.0
2019-07-10 11:30:00,306.72,307.03,306.7,306.94,5609.0,306.72,307.03,306.7,306.94,5609.0
2019-07-10 11:35:00,306.93,306.93,306.67,306.77,5394.0,306.93,306.93,306.67,306.77,5394.0
2019-07-10 11:40:00,306.8,306.99,306.69,306.88,5402.0,306.8,306.99,306.69,306.88,5402.0
2019-07-10 11:45:00,307.12,307.5,306.96,307.27,8881.0,307.12,307.5,306.96,307.27,8881.0
2019-07-10 11:50:00,307.26,307.73,307.26,307.69,10658.0,307.26,307.73,307.26,307.69,10658.0
2019-07-10 11:55:00,307.61,307.7,307.38,307.46,15541.0,307.61,307.7,307.38,307.46,15541.0
2019-07-10 12:00:00,307.36,307.49,307.13,307.26,5300.0,307.36,307.49,307.13,307.26,5300.0
2019-07-10 12:05:00,307.25,307.56,307.15,307.46,7077.0,307.25,307.56,307.15,307.46,7077.0
2019-07-10 12:10:00,307.4,307.52,306.93,306.93,11340.0,307.4,307.52,306.93,306.93,11340.0
2019-07-10 12:15:00,306.88,307.06,306.75,306.95,6948.0,306.88,307.06,306.75,306.95,6948.0
2019-07-10 12:20:00,306.92,306.94,306.49,306.49,7813.0,306.92,306.94,306.49,306.49,7813.0
2019-07-10 12:25:00,306.45,306.62,306.07,306.21,5065.0,306.45,306.62,306.07,306.21,5065.0
2019-07-10 12:30:00,306.3,306.56,306.09,306.47,9830.0,306.3,306.56,306.09,306.47,9830.0
2019-07-10 12:35:00,306.49,306.5,306.23,306.36,5483.0,306.49,306.5,306.23,306.36,5483.0
2019-07-10 12:40:00,306.37,306.48,306.01,306.32,7178.0,306.37,306.48,306.01,306.32,7178.0
2019-07-10 12:45:00,306.18,306.33,305.78,305.82,5558.0,306.18,306.33,305.78,305.82,5558.0
2019-07-10 12:50:00,305.88,305.88,305.7,305.75,3200.0,305.88,305.88,305.7,305.75,3200.0
2019-07-10 12:55:00,305.76,305.95,305.57,305.92,11488.0,305.76,305.95,305.57,305.92,11488.0
2019-07-10 13:00:00,305.9,306.16,305.87,305.89,4763.0,305.9,306.16,305.87,305.89,4763.0
2019-07-10 13:05:00,305.86,305.97,305.74,305.93,3300.0,305.86,305.97,305.74,305.93,3300.0
2019-07-10 13:10:00,305.98,306.1,305.96,306.06,4103.0,305.98,306.1,305.96,306.06,4103.0
2019-07-10 13:15:00,306.04,306.04,305.76,305.91,2808.0,306.04,306.04,305.76,305.91,2808.0
2019-07-10 13:20:00,305.96,306.32,305.91,306.24,3505.0,305.96,306.32,305.91,306.24,3505.0
2019-07-10 13:25:00,306.27,306.35,306.12,306.12,3911.0,306.27,306.35,306.12,306.12,3911.0
2019-07-10 13:30:00,306.06,306.75,306.06,306.64,9504.0,306.06,306.75,306.06,306.64,9504.0
2019-07-10 13:35:00,306.64,307.38,306.64,307.38,15696.0,306.64,307.38,306.64,307.38,15696.0
2019-07-10 13:40:00,307.32,307.56,307.14,307.22,10594.0,307.32,307.56,307.14,307.22,10594.0
2019-07-10 13:45:00,307.24,307.61,307.2,307.44,6539.0,307.24,307.61,307.2,307.44,6539.0
2019-07-10 13:50:00,307.46,307.5,307.17,307.29,7707.0,307.46,307.5,307.17,307.29,7707.0
2019-07-10 13:55:00,307.11,307.24,306.97,307.08,3320.0,307.11,307.24,306.97,307.08,3320.0
2019-07-10 14:00:00,306.98,307.33,306.63,306.63,10078.0,306.98,307.33,306.63,306.63,10078.0
2019-07-10 14:05:00,306.72,306.74,306.2,306.32,5118.0,306.72,306.74,306.2,306.32,5118.0
2019-07-10 14:10:00,306.26,306.63,306.26,306.32,2146.0,306.26,306.63,306.26,306.32,2146.0
2019-07-10 14:15:00,306.33,306.34,306.0,306.01,3639.0,306.33,306.34,306.0,306.01,3639.0
2019-07-10 14:20:00,305.99,306.08,305.63,305.72,10139.0,305.99,306.08,305.63,305.72,10139.0
2019-07-10 14:25:00,305.69,305.86,305.64,305.65,4423.0,305.69,305.86,305.64,305.65,4423.0
2019-07-10 14:30:00,305.68,305.97,305.58,305.96,12242.0,305.68,305.97,305.58,305.96,12242.0
2019-07-10 14:35:00,305.94,306.1,305.78,305.78,2500.0,305.94,306.1,305.78,305.78,2500.0
2019-07-10 14:40:00,305.77,305.9,305.7,305.88,8840.0,305.77,305.9,305.7,305.88,8840.0
2019-07-10 14:45:00,305.88,305.88,305.48,305.59,4307.0,305.88,305.88,305.48,305.59,4307.0
2019-07-10 14:50:00,305.61,306.13,305.61,306.13,4140.0,305.61,306.13,305.61,306.13,4140.0
2019-07-10 14:55:00,306.14,306.32,306.04,306.24,6526.0,306.14,306.32,306.04,306.24,6526.0
2019-07-10 15:00:00,306.19,306.51,305.94,305.94,6293.0,306.19,306.51,305.94,305.94,6293.0
2019-07-10 15:05:00,305.95,306.27,305.78,306.08,6985.0,305.95,306.27,305.78,306.08,6985.0
2019-07-10 15:10:00,306.07,306.34,306.04,306.33,6858.0,306.07,306.34,306.04,306.33,6858.0
2019-07-10 15:15:00,306.37,306.58,306.27,306.36,5784.0,306.37,306.58,306.27,306.36,5784.0
2019-07-10 15:20:00,306.3,306.42,306.25,306.39,4620.0,306.3,306.42,306.25,306.39,4620.0
2019-07-10 15:25:00,306.42,306.65,306.37,306.47,7474.0,306.42,306.65,306.37,306.47,7474.0
2019-07-10 15:30:00,306.46,306.88,306.46,306.88,10916.0,306.46,306.88,306.46,306.88,10916.0
2019-07-10 15:35:00,306.83,306.84,306.42,306.53,10788.0,306.83,306.84,306.42,306.53,10788.0
2019-07-10 15:40:00,306.54,306.74,306.45,306.74,10873.0,306.54,306.74,306.45,306.74,10873.0
2019-07-10 15:45:00,306.68,306.68,306.39,306.43,13089.0,306.68,306.68,306.39,306.43,13089.0
2019-07-10 15:50:00,306.42,306.9,306.36,306.79,18104.0,306.42,306.9,306.36,306.79,18104.0
2019-07-10 15:55:00,306.79,307.13,306.49,307.13,97379.0,306.79,307.13,306.49,307.13,97379.0
2019-07-11 09:30:00,307.39,307.72,306.24,307.63,38796.0,307.39,307.72,306.24,307.63,38796.0
2019-07-11 09:35:00,307.41,307.92,307.08,307.08,16428.0,307.41,307.92,307.08,307.08,16428.0
2019-07-11 09:40:00,306.78,306.8,306.21,306.39,6330.0,306.78,306.8,306.21,306.39,6330.0
2019-07-11 09:45:00,306.43,306.83,306.07,306.35,8873.0,306.43,306.83,306.07,306.35,8873.0
2019-07-11 09:50:00,306.35,306.58,306.13,306.16,9263.0,306.35,306.58,306.13,306.16,9263.0
2019-07-11 09:55:00,306.29,306.37,305.9,306.11,11322.0,306.29,306.37,305.9,306.11,11322.0
2019-07-11 10:00:00,306.2,306.88,306.2,306.69,8834.0,306.2,306.88,306.2,306.69,8834.0
2019-07-11 10:05:00,306.54,307.14,306.27,307.04,14754.0,306.54,307.14,306.27,307.04,14754.0
2019-07-11 10:10:00,307.05,307.42,306.74,307.31,28471.0,307.05,307.42,306.74,307.31,28471.0
2019-07-11 10:15:00,307.2,308.17,307.14,307.88,23732.0,307.2,308.17,307.14,307.88,23732.0
2019-07-11 10:20:00,307.93,308.08,307.34,308.08,8820.0,307.93,308.08,307.34,308.08,8820.0
2019-07-11 10:25:00,308.03,308.25,307.93,308.17,13578.0,308.03,308.25,307.93,308.17,13578.0
2019-07-11 10:30:00,308.12,308.12,307.61,307.64,6865.0,308.12,308.12,307.61,307.64,6865.0
2019-07-11 10:35:00,307.66,308.28,307.62,308.04,13193.0,307.66,308.28,307.62,308.04,13193.0
2019-07-11 10:40:00,308.21,308.27,307.72,307.87,6790.0,308.21,308.27,307.72,307.87,6790.0
2019-07-11 10:45:00,307.96,308.32,307.81,308.32,3061.0,307.96,308.32,307.81,308.32,3061.0
2019-07-11 10:50:00,308.35,308.92,308.2,308.9,20023.0,308.35,308.92,308.2,308.9,20023.0
2019-07-11 10:55:00,308.94,309.15,308.64,308.79,24275.0,308.94,309.15,308.64,308.79,24275.0
2019-07-11 11:00:00,308.8,309.29,308.69,308.69,16340.0,308.8,309.29,308.69,308.69,16340.0
2019-07-11 11:05:00,308.68,309.21,308.67,309.19,6874.0,308.68,309.21,308.67,309.19,6874.0
2019-07-11 11:10:00,309.1,310.18,308.98,309.41,109129.0,309.1,310.18,308.98,309.41,109129.0
2019-07-11 11:15:00,309.46,309.69,309.01,309.13,55924.0,309.46,309.69,309.01,309.13,55924.0
2019-07-11 11:20:00,309.11,309.6,309.11,309.43,15088.0,309.11,309.6,309.11,309.43,15088.0
2019-07-11 11:25:00,309.43,309.55,309.28,309.55,5519.0,309.43,309.55,309.28,309.55,5519.0
2019-07-11 11:30:00,309.49,309.66,309.31,309.57,14786.0,309.49,309.66,309.31,309.57,14786.0
2019-07-11 11:35:00,309.63,309.68,309.12,309.14,6159.0,309.63,309.68,309.12,309.14,6159.0
2019-07-11 11:40:00,309.2,309.39,309.06,309.37,5655.0,309.2,309.39,309.06,309.37,5655.0
2019-07-11 11:45:00,309.34,309.39,309.11,309.23,5078.0,309.34,309.39,309.11,309.23,5078.0
2019-07-11 11:50:00,309.25,309.44,309.12,309.4,6387.0,309.25,309.44,309.12,309.4,6387.0
2019-07-11 11:55:00,309.39,309.67,309.39,309.56,6686.0,309.39,309.67,309.39,309.56,6686.0
2019-07-11 12:00:00,309.6,309.65,309.48,309.62,4385.0,309.6,309.65,309.48,309.62,4385.0
2019-07-11 12:05:00,309.55,309.55,309.29,309.36,8001.0,309.55,309.55,309.29,309.36,8001.0
2019-07-11 12:10:00,309.14,309.25,309.03,309.09,7227.0,309.14,309.25,309.03,309.09,7227.0
2019-07-11 12:15:00,309.18,309.18,308.82,308.9,13088.0,309.18,309.18,308.82,308.9,13088.0
2019-07-11 12:20:00,308.9,309.0,308.75,308.99,7613.0,308.9,309.0,308.75,308.99,7613.0
2019-07-11 12:25:00,308.98,309.07,308.8,308.93,9862.0,308.98,309.07,308.8,308.93,9862.0
2019-07-11 12:30:00,308.93,308.93,308.66,308.66,2000.0,308.93,308.93,308.66,308.66,2000.0
2019-07-11 12:35:00,308.73,308.91,308.73,308.77,2300.0,308.73,308.91,308.73,308.77,2300.0
2019-07-11 12:40:00,308.74,308.97,308.74,308.97,5254.0,308.74,308.97,308.74,308.97,5254.0
2019-07-11 12:45:00,309.0,309.04,308.86,308.94,6694.0,309.0,309.04,308.86,308.94,6694.0
2019-07-11 12:50:00,308.94,309.13,308.85,308.98,4969.0,308.94,309.13,308.85,308.98,4969.0
2019-07-11 12:55:00,309.06,309.06,308.88,308.88,6867.0,309.06,309.06,308.88,308.88,6867.0
2019-07-11 13:00:00,308.88,308.94,308.67,308.69,8560.0,308.88,308.94,308.67,308.69,8560.0
2019-07-11 13:05:00,308.74,308.77,308.33,308.36,6154.0,308.74,308.77,308.33,308.36,6154.0
2019-07-11 13:10:00,308.35,308.57,308.22,308.55,12144.0,308.35,308.57,308.22,308.55,12144.0
2019-07-11 13:15:00,308.56,308.65,308.4,308.4,5628.0,308.56,308.65,308.4,308.4,5628.0
2019-07-11 13:20:00,308.39,308.42,308.16,308.21,8954.0,308.39,308.42,308.16,308.21,8954.0
2019-07-11 13:25:00,308.21,308.27,307.6,307.6,8346.0,308.21,308.27,307.6,307.6,8346.0
2019-07-11 13:30:00,307.54,307.76,307.35,307.42,18465.0,307.54,307.76,307.35,307.42,18465.0
2019-07-11 13:35:00,307.4,307.4,306.81,306.93,12813.0,307.4,307.4,306.81,306.93,12813.0
2019-07-11 13:40:00,306.92,307.07,306.75,306.87,8677.0,306.92,307.07,306.75,306.87,8677.0
2019-07-11 13:45:00,307.01,307.08,306.75,307.0,5621.0,307.01,307.08,306.75,307.0,5621.0
2019-07-11 13:50:00,306.95,307.31,306.85,307.3,5398.0,306.95,307.31,306.85,307.3,5398.0
2019-07-11 13:55:00,307.32,307.51,307.24,307.32,6604.0,307.32,307.51,307.24,307.32,6604.0
2019-07-11 14:00:00,307.36,307.61,307.18,307.35,5288.0,307.36,307.61,307.18,307.35,5288.0
2019-07-11 14:05:00,307.44,307.44,307.25,307.34,4723.0,307.44,307.44,307.25,307.34,4723.0
2019-07-11 14:10:00,307.25,307.38,307.21,307.32,3214.0,307.25,307.38,307.21,307.32,3214.0
2019-07-11 14:15:00,307.33,307.34,306.9,306.96,3142.0,307.33,307.34,306.9,306.96,3142.0
2019-07-11 14:20:00,306.89,306.97,306.78,306.9,5490.0,306.89,306.97,306.78,306.9,5490.0
2019-07-11 14:25:00,306.92,307.02,306.87,306.9,5501.0,306.92,307.02,306.87,306.9,5501.0
2019-07-11 14:30:00,306.89,307.25,306.87,307.24,5574.0,306.89,307.25,306.87,307.24,5574.0
2019-07-11 14:35:00,307.11,307.4,307.05,307.2,3300.0,307.11,307.4,307.05,307.2,3300.0
2019-07-11 14:40:00,307.27,307.37,307.16,307.25,5963.0,307.27,307.37,307.16,307.25,5963.0
2019-07-11 14:45:00,307.22,307.28,306.92,307.01,10411.0,307.22,307.28,306.92,307.01,10411.0
2019-07-11 14:50:00,307.0,307.06,306.96,307.04,4418.0,307.0,307.06,306.96,307.04,4418.0
2019-07-11 14:55:00,307.06,307.29,307.06,307.18,4928.0,307.06,307.29,307.06,307.18,4928.0
2019-07-11 15:00:00,307.24,307.57,307.21,307.57,13587.0,307.24,307.57,307.21,307.57,13587.0
2019-07-11 15:05:00,307.52,307.72,307.46,307.67,15402.0,307.52,307.72,307.46,307.67,15402.0
2019-07-11 15:10:00,307.63,307.63,307.25,307.28,9631.0,307.63,307.63,307.25,307.28,9631.0
2019-07-11 15:15:00,307.23,307.5,307.22,307.46,10843.0,307.23,307.5,307.22,307.46,10843.0
2019-07-11 15:20:00,307.46,307.49,307.29,307.29,9525.0,307.46,307.49,307.29,307.29,9525.0
2019-07-11 15:25:00,307.27,307.39,307.19,307.19,6678.0,307.27,307.39,307.19,307.19,6678.0
2019-07-11 15:30:00,307.23,307.34,307.11,307.15,16220.0,307.23,307.34,307.11,307.15,16220.0
2019-07-11 15:35:00,307.14,307.16,306.94,307.01,16018.0,307.14,307.16,306.94,307.01,16018.0
2019-07-11 15:40:00,307.02,307.12,306.9,306.95,25981.0,307.02,307.12,306.9,306.95,25981.0
2019-07-11 15:45:00,306.98,307.18,306.96,307.12,39680.0,306.98,307.18,306.96,307.12,39680.0
2019-07-11 15:50:00,307.11,307.34,307.01,307.27,49259.0,307.11,307.34,307.01,307.27,49259.0
2019-07-11 15:55:00,307.27,308.5,307.21,307.54,209195.0,307.27,308.5,307.21,307.54,209195.0
2019-07-12 09:30:00,308.01,309.05,307.89,308.02,50008.0,308.01,309.05,307.89,308.02,50008.0
2019-07-12 09:35:00,307.87,308.52,307.7,308.05,12528.0,307.87,308.52,307.7,308.05,12528.0
2019-07-12 09:40:00,308.15,308.47,307.54,307.72,13991.0,308.15,308.47,307.54,307.72,13991.0
2019-07-12 09:45:00,307.84,307.97,306.56,306.99,19201.0,307.84,307.97,306.56,306.99,19201.0
2019-07-12 09:50:00,307.09,307.5,306.26,306.28,13271.0,307.09,307.5,306.26,306.28,13271.0
2019-07-12 09:55:00,306.35,307.01,306.3,306.56,11295.0,306.35,307.01,306.3,306.56,11295.0
2019-07-12 10:00:00,306.7,306.98,306.64,306.64,7532.0,306.7,306.98,306.64,306.64,7532.0
2019-07-12 10:05:00,306.78,306.91,306.43,306.62,11804.0,306.78,306.91,306.43,306.62,11804.0
2019-07-12 10:10:00,306.48,306.48,305.93,306.17,9024.0,306.48,306.48,305.93,306.17,9024.0
2019-07-12 10:15:00,306.18,306.53,305.81,305.86,10534.0,306.18,306.53,305.81,305.86,10534.0
2019-07-12 10:20:00,305.93,306.04,305.55,305.79,9995.0,305.93,306.04,305.55,305.79,9995.0
2019-07-12 10:25:00,305.7,305.85,305.46,305.81,8288.0,305.7,305.85,305.46,305.81,8288.0
2019-07-12 10:30:00,305.85,306.2,305.51,305.51,9937.0,305.85,306.2,305.51,305.51,9937.0
2019-07-12 10:35:00,305.52,305.56,304.96,305.5,32891.0,305.52,305.56,304.96,305.5,32891.0
2019-07-12 10:40:00,305.46,306.64,305.25,306.23,20371.0,305.46,306.64,305.25,306.23,20371.0
2019-07-12 10:45:00,306.25,306.8,306.01,306.48,12102.0,306.25,306.8,306.01,306.48,12102.0
2019-07-12 10:50:00,306.57,306.77,306.47,306.62,12414.0,306.57,306.77,306.47,306.62,12414.0
2019-07-12 10:55:00,306.55,306.9,306.33,306.9,9627.0,306.55,306.9,306.33,306.9,9627.0
2019-07-12 11:00:00,306.78,307.06,306.66,306.88,13155.0,306.78,307.06,306.66,306.88,13155.0
2019-07-12 11:05:00,306.88,307.14,306.75,306.93,9785.0,306.88,307.14,306.75,306.93,9785.0
2019-07-12 11:10:00,306.94,307.3,306.89,307.3,8422.0,306.94,307.3,306.89,307.3,8422.0
2019-07-12 11:15:00,307.3,307.71,307.24,307.36,9887.0,307.3,307.71,307.24,307.36,9887.0
2019-07-12 11:20:00,307.48,307.67,307.32,307.62,12546.0,307.48,307.67,307.32,307.62,12546.0
2019-07-12 11:25:00,307.71,307.95,307.68,307.82,4312.0,307.71,307.95,307.68,307.82,4312.0
2019-07-12 11:30:00,307.88,307.98,307.8,307.98,5620.0,307.88,307.98,307.8,307.98,5620.0
2019-07-12 11:35:00,307.98,308.07,307.82,308.01,7050.0,307.98,308.07,307.82,308.01,7050.0
2019-07-12 11:40:00,308.06,308.35,308.06,308.19,8717.0,308.06,308.35,308.06,308.19,8717.0
2019-07-12 11:45:00,308.2,308.46,308.14,308.19,5355.0,308.2,308.46,308.14,308.19,5355.0
2019-07-12 11:50:00,308.19,308.45,308.09,308.39,17906.0,308.19,308.45,308.09,308.39,17906.0
2019-07-12 11:55:00,308.43,308.45,308.22,308.27,4248.0,308.43,308.45,308.22,308.27,4248.0
2019-07-12 12:00:00,308.33,308.83,308.3,308.79,11236.0,308.33,308.83,308.3,308.79,11236.0
2019-07-12 12:05:00,308.76,308.89,308.45,308.65,11230.0,308.76,308.89,308.45,308.65,11230.0
2019-07-12 12:10:00,308.66,308.72,308.5,308.54,8000.0,308.66,308.72,308.5,308.54,8000.0
2019-07-12 12:15:00,308.54,308.8,308.54,308.8,12672.0,308.54,308.8,308.54,308.8,12672.0
2019-07-12 12:20:00,308.81,308.88,308.67,308.68,6881.0,308.81,308.88,308.67,308.68,6881.0
2019-07-12 12:25:00,308.65,308.88,308.65,308.67,9752.0,308.65,308.88,308.65,308.67,9752.0
2019-07-12 12:30:00,308.63,308.72,308.51,308.59,13552.0,308.63,308.72,308.51,308.59,13552.0
2019-07-12 12:35:00,308.56,308.68,308.32,308.68,16260.0,308.56,308.68,308.32,308.68,16260.0
2019-07-12 12:40:00,308.68,308.68,308.23,308.29,9915.0,308.68,308.68,308.23,308.29,9915.0
2019-07-12 12:45:00,308.28,308.46,308.28,308.36,6136.0,308.28,308.46,308.28,308.36,6136.0
2019-07-12 12:50:00,308.32,308.33,308.2,308.32,5106.0,308.32,308.33,308.2,308.32,5106.0
2019-07-12 12:55:00,308.23,308.53,308.18,308.47,7697.0,308.23,308.53,308.18,308.47,7697.0
2019-07-12 13:00:00,308.44,308.54,308.38,308.54,5617.0,308.44,308.54,308.38,308.54,5617.0
2019-07-12 13:05:00,308.52,308.6,308.37,308.42,8451.0,308.52,308.6,308.37,308.42,8451.0
2019-07-12 13:10:00,308.36,308.48,308.2,308.33,3560.0,308.36,308.48,308.2,308.33,3560.0
2019-07-12 13:15:00,308.38,308.5,308.33,308.47,1705.0,308.38,308.5,308.33,308.47,1705.0
2019-07-12 13:20:00,308.47,308.63,308.46,308.57,5499.0,308.47,308.63,308.46,308.57,5499.0
2019-07-12 13:25:00,308.57,308.67,308.53,308.6,2126.0,308.57,308.67,308.53,308.6,2126.0
2019-07-12 13:30:00,308.52,308.63,308.48,308.56,3200.0,308.52,308.63,308.48,308.56,3200.0
2019-07-12 13:35:00,308.57,308.63,308.48,308.5,4501.0,308.57,308.63,308.48,308.5,4501.0
2019-07-12 13:40:00,308.46,308.48,308.35,308.47,3519.0,308.46,308.48,308.35,308.47,3519.0
2019-07-12 13:45:00,308.5,308.75,308.46,308.5,7176.0,308.5,308.75,308.46,308.5,7176.0
2019-07-12 13:50:00,308.5,308.62,308.46,308.62,6128.0,308.5,308.62,308.46,308.62,6128.0
2019-07-12 13:55:00,308.71,308.71,308.59,308.65,3574.0,308.71,308.71,308.59,308.65,3574.0
2019-07-12 14:00:00,308.63,308.63,308.37,308.37,7826.0,308.63,308.63,308.37,308.37,7826.0
2019-07-12 14:05:00,308.38,308.71,308.34,308.68,11151.0,308.38,308.71,308.34,308.68,11151.0
2019-07-12 14:10:00,308.72,308.8,308.61,308.8,5954.0,308.72,308.8,308.61,308.8,5954.0
2019-07-12 14:15:00,308.77,308.77,308.53,308.57,5878.0,308.77,308.77,308.53,308.57,5878.0
2019-07-12 14:20:00,308.57,309.0,308.57,308.81,6342.0,308.57,309.0,308.57,308.81,6342.0
2019-07-12 14:25:00,308.78,309.0,308.72,308.96,5567.0,308.78,309.0,308.72,308.96,5567.0
2019-07-12 14:30:00,308.9,309.05,308.86,308.95,8081.0,308.9,309.05,308.86,308.95,8081.0
2019-07-12 14:35:00,308.98,308.99,308.84,308.92,12780.0,308.98,308.99,308.84,308.92,12780.0
2019-07-12 14:40:00,308.9,308.98,308.53,308.58,9005.0,308.9,308.98,308.53,308.58,9005.0
2019-07-12 14:45:00,308.64,308.77,308.51,308.72,7720.0,308.64,308.77,308.51,308.72,7720.0
2019-07-12 14:50:00,308.68,308.82,308.63,308.74,5258.0,308.68,308.82,308.63,308.74,5258.0
2019-07-12 14:55:00,308.82,308.83,308.7,308.71,1800.0,308.82,308.83,308.7,308.71,1800.0
2019-07-12 15:00:00,308.8,308.81,308.55,308.59,4933.0,308.8,308.81,308.55,308.59,4933.0
2019-07-12 15:05:00,308.64,308.69,308.5,308.5,3261.0,308.64,308.69,308.5,308.5,3261.0
2019-07-12 15:10:00,308.53,308.62,308.51,308.56,1725.0,308.53,308.62,308.51,308.56,1725.0
2019-07-12 15:15:00,308.54,308.77,308.54,308.72,6888.0,308.54,308.77,308.54,308.72,6888.0
2019-07-12 15:20:00,308.69,308.9,308.58,308.58,7167.0,308.69,308.9,308.58,308.58,7167.0
2019-07-12 15:25:00,308.57,308.74,308.49,308.68,3843.0,308.57,308.74,308.49,308.68,3843.0
2019-07-12 15:30:00,308.7,308.87,308.7,308.78,5547.0,308.7,308.87,308.7,308.78,5547.0
2019-07-12 15:35:00,308.78,308.95,308.75,308.87,10610.0,308.78,308.95,308.75,308.87,10610.0
2019-07-12 15:40:00,308.88,309.0,308.86,308.89,11371.0,308.88,309.0,308.86,308.89,11371.0
2019-07-12 15:45:00,308.87,308.93,308.82,308.88,16962.0,308.87,308.93,308.82,308.88,16962.0
2019-07-12 15:50:00,308.9,309.14,308.85,309.12,17576.0,308.9,309.14,308.85,309.12,17576.0
2019-07-12 15:55:00,309.16,309.7,309.16,309.43,114723.0,309.16,309.7,309.16,309.43,114723.0
2019-07-15 09:30:00,310.0,310.46,308.41,308.41,43431.0,310.0,310.46,308.41,308.41,43431.0
2019-07-15 09:35:00,308.41,308.87,307.72,307.79,14370.0,308.41,308.87,307.72,307.79,14370.0
2019-07-15 09:40:00,308.1,308.84,307.78,308.41,11152.0,308.1,308.84,307.78,308.41,11152.0
2019-07-15 09:45:00,308.55,308.84,308.04,308.64,7376.0,308.55,308.84,308.04,308.64,7376.0
2019-07-15 09:50:00,308.85,309.37,308.61,309.17,17317.0,308.85,309.37,308.61,309.17,17317.0
2019-07-15 09:55:00,309.11,309.12,308.75,308.85,6275.0,309.11,309.12,308.75,308.85,6275.0
2019-07-15 10:00:00,308.83,309.56,308.5,308.64,11267.0,308.83,309.56,308.5,308.64,11267.0
2019-07-15 10:05:00,308.63,309.15,308.35,308.67,9116.0,308.63,309.15,308.35,308.67,9116.0
2019-07-15 10:10:00,308.72,308.98,308.41,308.7,9548.0,308.72,308.98,308.41,308.7,9548.0
2019-07-15 10:15:00,308.66,308.99,308.57,308.99,4093.0,308.66,308.99,308.57,308.99,4093.0
2019-07-15 10:20:00,308.88,309.08,308.72,309.0,6381.0,308.88,309.08,308.72,309.0,6381.0
2019-07-15 10:25:00,308.97,308.97,308.54,308.64,5966.0,308.97,308.97,308.54,308.64,5966.0
2019-07-15 10:30:00,308.63,309.0,308.41,308.7,7236.0,308.63,309.0,308.41,308.7,7236.0
2019-07-15 10:35:00,308.54,308.67,308.23,308.27,6980.0,308.54,308.67,308.23,308.27,6980.0
2019-07-15 10:40:00,308.16,308.27,307.83,307.84,11591.0,308.16,308.27,307.83,307.84,11591.0
2019-07-15 10:45:00,307.97,308.19,307.76,308.09,7370.0,307.97,308.19,307.76,308.09,7370.0
2019-07-15 10:50:00,308.24,308.9,308.17,308.89,7606.0,308.24,308.9,308.17,308.89,7606.0
2019-07-15 10:55:00,309.07,309.19,308.86,309.14,6757.0,309.07,309.19,308.86,309.14,6757.0
2019-07-15 11:00:00,309.27,309.38,309.15,309.3,5073.0,309.27,309.38,309.15,309.3,5073.0
2019-07-15 11:05:00,309.28,309.29,308.79,308.98,7709.0,309.28,309.29,308.79,308.98,7709.0
2019-07-15 11:10:00,308.96,309.44,308.84,309.44,7887.0,308.96,309.44,308.84,309.44,7887.0
2019-07-15 11:15:00,309.48,309.93,309.48,309.83,6799.0,309.48,309.93,309.48,309.83,6799.0
2019-07-15 11:20:00,309.87,309.9,309.64,309.79,6286.0,309.87,309.9,309.64,309.79,6286.0
2019-07-15 11:25:00,309.72,309.87,309.45,309.51,3700.0,309.72,309.87,309.45,309.51,3700.0
2019-07-15 11:30:00,309.44,309.44,309.07,309.22,6018.0,309.44,309.44,309.07,309.22,6018.0
2019-07-15 11:35:00,309.2,309.43,309.19,309.36,3460.0,309.2,309.43,309.19,309.36,3460.0
2019-07-15 11:40:00,309.45,309.6,309.25,309.52,2132.0,309.45,309.6,309.25,309.52,2132.0
2019-07-15 11:45:00,309.44,309.53,309.31,309.47,2546.0,309.44,309.53,309.31,309.47,2546.0
2019-07-15 11:50:00,309.43,309.46,309.26,309.37,4782.0,309.43,309.46,309.26,309.37,4782.0
2019-07-15 11:55:00,309.34,309.34,309.0,309.05,5109.0,309.34,309.34,309.0,309.05,5109.0
2019-07-15 12:00:00,309.17,309.21,309.03,309.21,5072.0,309.17,309.21,309.03,309.21,5072.0
2019-07-15 12:05:00,309.22,309.22,308.99,308.99,4097.0,309.22,309.22,308.99,308.99,4097.0
2019-07-15 12:10:00,309.04,309.09,308.81,308.84,3969.0,309.04,309.09,308.81,308.84,3969.0
2019-07-15 12:15:00,308.87,308.99,308.78,308.92,2887.0,308.87,308.99,308.78,308.92,2887.0
2019-07-15 12:20:00,308.96,309.08,308.95,308.99,2187.0,308.96,309.08,308.95,308.99,2187.0
2019-07-15 12:25:00,308.89,308.99,308.88,308.91,2674.0,308.89,308.99,308.88,308.91,2674.0
2019-07-15 12:30:00,308.87,308.92,308.74,308.85,3000.0,308.87,308.92,308.74,308.85,3000.0
2019-07-15 12:35:00,308.89,308.93,308.79,308.88,2075.0,308.89,308.93,308.79,308.88,2075.0
2019-07-15 12:40:00,308.93,309.05,308.85,308.85,2560.0,308.93,309.05,308.85,308.85,2560.0
2019-07-15 12:45:00,308.77,308.84,308.66,308.75,3147.0,308.77,308.84,308.66,308.75,3147.0
2019-07-15 12:50:00,308.7,308.89,308.7,308.73,2300.0,308.7,308.89,308.7,308.73,2300.0
2019-07-15 12:55:00,308.75,309.03,308.74,308.98,3776.0,308.75,309.03,308.74,308.98,3776.0
2019-07-15 13:00:00,309.03,309.11,308.98,309.0,3974.0,309.03,309.11,308.98,309.0,3974.0
2019-07-15 13:05:00,309.0,309.09,308.76,308.79,7314.0,309.0,309.09,308.76,308.79,7314.0
2019-07-15 13:10:00,308.84,308.89,308.58,308.58,2346.0,308.84,308.89,308.58,308.58,2346.0
2019-07-15 13:15:00,308.56,308.7,308.56,308.61,2800.0,308.56,308.7,308.56,308.61,2800.0
2019-07-15 13:20:00,308.65,308.7,308.39,308.54,4830.0,308.65,308.7,308.39,308.54,4830.0
2019-07-15 13:25:00,308.57,308.69,308.48,308.69,2085.0,308.57,308.69,308.48,308.69,2085.0
2019-07-15 13:30:00,308.69,308.89,308.63,308.89,5580.0,308.69,308.89,308.63,308.89,5580.0
2019-07-15 13:35:00,308.87,309.02,308.81,308.97,8678.0,308.87,309.02,308.81,308.97,8678.0
2019-07-15 13:40:00,308.95,309.03,308.84,308.88,7084.0,308.95,309.03,308.84,308.88,7084.0
2019-07-15 13:45:00,308.88,308.9,308.68,308.69,4342.0,308.88,308.9,308.68,308.69,4342.0
2019-07-15 13:50:00,308.66,308.83,308.54,308.78,5320.0,308.66,308.83,308.54,308.78,5320.0
2019-07-15 13:55:00,308.76,308.85,308.64,308.64,3869.0,308.76,308.85,308.64,308.64,3869.0
2019-07-15 14:00:00,308.66,308.94,308.66,308.92,4064.0,308.66,308.94,308.66,308.92,4064.0
2019-07-15 14:05:00,308.84,309.17,308.84,308.97,4516.0,308.84,309.17,308.84,308.97,4516.0
2019-07-15 14:10:00,308.95,309.05,308.86,309.04,3891.0,308.95,309.05,308.86,309.04,3891.0
2019-07-15 14:15:00,309.03,309.12,308.92,309.02,7897.0,309.03,309.12,308.92,309.02,7897.0
2019-07-15 14:20:00,309.02,309.18,308.99,309.02,3500.0,309.02,309.18,308.99,309.02,3500.0
2019-07-15 14:25:00,309.07,309.15,309.02,309.1,2575.0,309.07,309.15,309.02,309.1,2575.0
2019-07-15 14:30:00,309.16,309.23,309.07,309.19,4127.0,309.16,309.23,309.07,309.19,4127.0
2019-07-15 14:35:00,309.22,309.22,308.82,308.84,7561.0,309.22,309.22,308.82,308.84,7561.0
2019-07-15 14:40:00,308.83,309.04,308.8,309.01,4062.0,308.83,309.04,308.8,309.01,4062.0
2019-07-15 14:45:00,309.08,309.11,308.89,308.94,4000.0,309.08,309.11,308.89,308.94,4000.0
2019-07-15 14:50:00,308.93,308.98,308.82,308.89,4447.0,308.93,308.98,308.82,308.89,4447.0
2019-07-15 14:55:00,308.96,308.98,308.87,308.92,6018.0,308.96,308.98,308.87,308.92,6018.0
2019-07-15 15:00:00,308.98,309.34,308.98,309.08,10257.0,308.98,309.34,308.98,309.08,10257.0
2019-07-15 15:05:00,309.12,309.29,309.05,309.24,4711.0,309.12,309.29,309.05,309.24,4711.0
2019-07-15 15:10:00,309.21,309.21,308.83,308.86,2686.0,309.21,309.21,308.83,308.86,2686.0
2019-07-15 15:15:00,308.82,308.82,308.69,308.73,4162.0,308.82,308.82,308.69,308.73,4162.0
2019-07-15 15:20:00,308.81,309.06,308.77,309.06,6774.0,308.81,309.06,308.77,309.06,6774.0
2019-07-15 15:25:00,309.03,309.04,308.85,308.99,5685.0,309.03,309.04,308.85,308.99,5685.0
2019-07-15 15:30:00,308.96,309.15,308.92,309.1,9535.0,308.96,309.15,308.92,309.1,9535.0
2019-07-15 15:35:00,309.02,309.19,308.97,309.04,11500.0,309.02,309.19,308.97,309.04,11500.0
2019-07-15 15:40:00,309.02,309.23,308.97,308.97,12690.0,309.02,309.23,308.97,308.97,12690.0
2019-07-15 15:45:00,309.0,309.06,308.85,308.86,12608.0,309.0,309.06,308.85,308.86,12608.0
2019-07-15 15:50:00,308.86,309.12,308.74,309.02,18938.0,308.86,309.12,308.74,309.02,18938.0
2019-07-15 15:55:00,309.08,309.16,308.56,308.76,38427.0,309.08,309.16,308.56,308.76,38427.0
2019-07-16 09:30:00,308.0,308.41,307.73,308.23,54260.0,308.0,308.41,307.73,308.23,54260.0
2019-07-16 09:35:00,308.23,308.39,307.11,307.26,22136.0,308.23,308.39,307.11,307.26,22136.0
2019-07-16 09:40:00,307.38,308.08,307.02,307.46,15792.0,307.38,308.08,307.02,307.46,15792.0
2019-07-16 09:45:00,307.36,308.0,307.35,307.81,16151.0,307.36,308.0,307.35,307.81,16151.0
2019-07-16 09:50:00,307.81,308.0,307.34,307.43,9423.0,307.81,308.0,307.34,307.43,9423.0
2019-07-16 09:55:00,307.46,308.46,307.46,308.41,19282.0,307.46,308.46,307.46,308.41,19282.0
2019-07-16 10:00:00,308.37,308.37,307.84,307.95,8942.0,308.37,308.37,307.84,307.95,8942.0
2019-07-16 10:05:00,307.8,308.27,307.6,307.8,7929.0,307.8,308.27,307.6,307.8,7929.0
2019-07-16 10:10:00,307.86,307.94,306.91,306.91,15465.0,307.86,307.94,306.91,306.91,15465.0
2019-07-16 10:15:00,306.9,306.94,305.83,305.98,60620.0,306.9,306.94,305.83,305.98,60620.0
2019-07-16 10:20:00,305.98,306.64,305.86,306.63,36605.0,305.98,306.64,305.86,306.63,36605.0
2019-07-16 10:25:00,306.68,306.87,306.42,306.45,15008.0,306.68,306.87,306.42,306.45,15008.0
2019-07-16 10:30:00,306.45,306.61,306.21,306.21,13540.0,306.45,306.61,306.21,306.21,13540.0
2019-07-16 10:35:00,306.17,306.77,305.95,306.72,16588.0,306.17,306.77,305.95,306.72,16588.0
2019-07-16 10:40:00,306.82,307.11,306.77,306.93,17805.0,306.82,307.11,306.77,306.93,17805.0
2019-07-16 10:45:00,306.88,307.67,306.84,307.38,10482.0,306.88,307.67,306.84,307.38,10482.0
2019-07-16 10:50:00,307.4,307.69,307.16,307.26,12768.0,307.4,307.69,307.16,307.26,12768.0
2019-07-16 10:55:00,307.29,307.66,307.28,307.35,17238.0,307.29,307.66,307.28,307.35,17238.0
2019-07-16 11:00:00,307.35,307.54,306.82,306.87,10734.0,307.35,307.54,306.82,306.87,10734.0
2019-07-16 11:05:00,306.86,307.05,306.73,306.93,11780.0,306.86,307.05,306.73,306.93,11780.0
2019-07-16 11:10:00,307.0,307.4,307.0,307.25,11148.0,307.0,307.4,307.0,307.25,11148.0
2019-07-16 11:15:00,307.26,307.58,307.2,307.39,13878.0,307.26,307.58,307.2,307.39,13878.0
2019-07-16 11:20:00,307.4,307.46,307.24,307.25,14088.0,307.4,307.46,307.24,307.25,14088.0
2019-07-16 11:25:00,307.22,307.22,306.77,306.97,20089.0,307.22,307.22,306.77,306.97,20089.0
2019-07-16 11:30:00,306.93,307.28,306.84,307.28,9815.0,306.93,307.28,306.84,307.28,9815.0
2019-07-16 11:35:00,307.25,307.27,307.06,307.06,8381.0,307.25,307.27,307.06,307.06,8381.0
2019-07-16 11:40:00,307.12,307.2,306.89,306.91,7416.0,307.12,307.2,306.89,306.91,7416.0
2019-07-16 11:45:00,306.96,306.98,306.61,306.66,5749.0,306.96,306.98,306.61,306.66,5749.0
2019-07-16 11:50:00,306.67,306.7,306.1,306.31,19518.0,306.67,306.7,306.1,306.31,19518.0
2019-07-16 11:55:00,306.26,306.62,306.23,306.53,11654.0,306.26,306.62,306.23,306.53,11654.0
2019-07-16 12:00:00,306.46,306.76,306.2,306.43,14008.0,306.46,306.76,306.2,306.43,14008.0
2019-07-16 12:05:00,306.39,306.39,305.8,305.95,49650.0,306.39,306.39,305.8,305.95,49650.0
2019-07-16 12:10:00,305.86,305.88,305.07,305.81,22488.0,305.86,305.88,305.07,305.81,22488.0
2019-07-16 12:15:00,305.71,306.04,305.31,305.41,8529.0,305.71,306.04,305.31,305.41,8529.0
2019-07-16 12:20:00,305.39,305.9,305.3,305.79,20958.0,305.39,305.9,305.3,305.79,20958.0
2019-07-16 12:25:00,305.9,306.37,305.89,306.02,9986.0,305.9,306.37,305.89,306.02,9986.0
2019-07-16 12:30:00,306.1,306.19,305.86,305.9,13539.0,306.1,306.19,305.86,305.9,13539.0
2019-07-16 12:35:00,305.92,306.19,305.81,306.0,12726.0,305.92,306.19,305.81,306.0,12726.0
2019-07-16 12:40:00,306.06,306.23,306.03,306.03,8097.0,306.06,306.23,306.03,306.03,8097.0
2019-07-16 12:45:00,306.03,306.4,306.0,306.22,5548.0,306.03,306.4,306.0,306.22,5548.0
2019-07-16 12:50:00,306.25,306.25,305.93,305.98,3893.0,306.25,306.25,305.93,305.98,3893.0
2019-07-16 12:55:00,306.02,306.13,305.66,306.05,9465.0,306.02,306.13,305.66,306.05,9465.0
2019-07-16 13:00:00,306.13,306.56,306.11,306.37,18418.0,306.13,306.56,306.11,306.37,18418.0
2019-07-16 13:05:00,306.31,306.89,306.22,306.7,18268.0,306.31,306.89,306.22,306.7,18268.0
2019-07-16 13:10:00,306.71,306.76,306.5,306.63,5622.0,306.71,306.76,306.5,306.63,5622.0
2019-07-16 13:15:00,306.74,306.86,306.7,306.75,8826.0,306.74,306.86,306.7,306.75,8826.0
2019-07-16 13:20:00,306.69,306.97,306.68,306.94,7519.0,306.69,306.97,306.68,306.94,7519.0
2019-07-16 13:25:00,306.94,307.04,306.81,306.84,9956.0,306.94,307.04,306.81,306.84,9956.0
2019-07-16 13:30:00,306.75,307.05,306.75,306.87,14856.0,306.75,307.05,306.75,306.87,14856.0
2019-07-16 13:35:00,306.93,306.93,306.68,306.69,4597.0,306.93,306.93,306.68,306.69,4597.0
2019-07-16 13:40:00,306.66,306.7,306.35,306.36,5139.0,306.66,306.7,306.35,306.36,5139.0
2019-07-16 13:45:00,306.35,306.35,306.04,306.1,4161.0,306.35,306.35,306.04,306.1,4161.0
2019-07-16 13:50:00,306.12,306.19,305.89,305.9,3867.0,306.12,306.19,305.89,305.9,3867.0
2019-07-16 13:55:00,305.83,305.99,305.71,305.71,4767.0,305.83,305.99,305.71,305.71,4767.0
2019-07-16 14:00:00,305.8,305.91,305.77,305.88,9820.0,305.8,305.91,305.77,305.88,9820.0
2019-07-16 14:05:00,305.84,306.1,305.83,305.92,7271.0,305.84,306.1,305.83,305.92,7271.0
2019-07-16 14:10:00,305.98,306.01,305.65,305.84,9808.0,305.98,306.01,305.65,305.84,9808.0
2019-07-16 14:15:00,305.85,305.85,305.64,305.72,8685.0,305.85,305.85,305.64,305.72,8685.0
2019-07-16 14:20:00,305.69,305.69,305.39,305.67,6165.0,305.69,305.69,305.39,305.67,6165.0
2019-07-16 14:25:00,305.7,305.7,305.44,305.56,5126.0,305.7,305.7,305.44,305.56,5126.0
2019-07-16 14:30:00,305.53,305.62,305.21,305.25,5570.0,305.53,305.62,305.21,305.25,5570.0
2019-07-16 14:35:00,305.2,305.48,305.11,305.48,7307.0,305.2,305.48,305.11,305.48,7307.0
2019-07-16 14:40:00,305.42,305.62,305.28,305.38,7287.0,305.42,305.62,305.28,305.38,7287.0
2019-07-16 14:45:00,305.44,305.57,305.31,305.43,9060.0,305.44,305.57,305.31,305.43,9060.0
2019-07-16 14:50:00,305.46,305.9,305.38,305.89,9686.0,305.46,305.9,305.38,305.89,9686.0
2019-07-16 14:55:00,305.86,305.86,305.65,305.65,7723.0,305.86,305.86,305.65,305.65,7723.0
2019-07-16 15:00:00,305.65,306.03,305.53,305.96,8343.0,305.65,306.03,305.53,305.96,8343.0
2019-07-16 15:05:00,305.97,306.09,305.78,305.88,6124.0,305.97,306.09,305.78,305.88,6124.0
2019-07-16 15:10:00,305.89,306.13,305.88,305.96,7878.0,305.89,306.13,305.88,305.96,7878.0
2019-07-16 15:15:00,305.99,306.3,305.87,305.98,10277.0,305.99,306.3,305.87,305.98,10277.0
2019-07-16 15:20:00,305.95,306.24,305.95,306.1,11459.0,305.95,306.24,305.95,306.1,11459.0
2019-07-16 15:25:00,306.1,306.22,305.96,305.99,12726.0,306.1,306.22,305.96,305.99,12726.0
2019-07-16 15:30:00,306.0,306.35,306.0,306.13,12022.0,306.0,306.35,306.0,306.13,12022.0
2019-07-16 15:35:00,306.13,306.48,306.1,306.46,15808.0,306.13,306.48,306.1,306.46,15808.0
2019-07-16 15:40:00,306.44,306.49,306.24,306.25,21788.0,306.44,306.49,306.24,306.25,21788.0
2019-07-16 15:45:00,306.25,306.32,305.87,305.99,19717.0,306.25,306.32,305.87,305.99,19717.0
2019-07-16 15:50:00,306.05,306.12,305.71,305.79,32421.0,306.05,306.12,305.71,305.79,32421.0
2019-07-16 15:55:00,305.87,306.1,305.56,305.77,69734.0,305.87,306.1,305.56,305.77,69734.0
2019-07-17 09:30:00,306.88,308.8,306.75,307.8,55952.0,306.88,308.8,306.75,307.8,55952.0
2019-07-17 09:35:00,307.8,309.17,307.61,309.09,44360.0,307.8,309.17,307.61,309.09,44360.0
2019-07-17 09:40:00,308.99,310.1,308.91,310.02,44140.0,308.99,310.1,308.91,310.02,44140.0
2019-07-17 09:45:00,309.95,310.55,309.89,310.08,43037.0,309.95,310.55,309.89,310.08,43037.0
2019-07-17 09:50:00,310.13,310.8,309.78,310.19,21173.0,310.13,310.8,309.78,310.19,21173.0
2019-07-17 09:55:00,310.33,310.66,310.04,310.28,21846.0,310.33,310.66,310.04,310.28,21846.0
2019-07-17 10:00:00,310.28,310.96,310.09,310.54,29690.0,310.28,310.96,310.09,310.54,29690.0
2019-07-17 10:05:00,310.57,310.8,309.89,310.03,49130.0,310.57,310.8,309.89,310.03,49130.0
2019-07-17 10:10:00,309.87,310.3,309.51,309.9,37890.0,309.87,310.3,309.51,309.9,37890.0
2019-07-17 10:15:00,309.97,310.19,309.21,309.55,21952.0,309.97,310.19,309.21,309.55,21952.0
2019-07-17 10:20:00,309.55,310.06,309.25,309.99,20875.0,309.55,310.06,309.25,309.99,20875.0
2019-07-17 10:25:00,309.92,310.34,309.84,310.13,22216.0,309.92,310.34,309.84,310.13,22216.0
2019-07-17 10:30:00,310.03,310.3,309.81,310.03,12732.0,310.03,310.3,309.81,310.03,12732.0
2019-07-17 10:35:00,310.03,310.18,309.84,310.04,18682.0,310.03,310.18,309.84,310.04,18682.0
2019-07-17 10:40:00,310.06,310.06,309.29,309.42,45760.0,310.06,310.06,309.29,309.42,45760.0
2019-07-17 10:45:00,309.42,309.57,308.96,309.41,16234.0,309.42,309.57,308.96,309.41,16234.0
2019-07-17 10:50:00,309.24,310.1,309.0,309.6,22836.0,309.24,310.1,309.0,309.6,22836.0
2019-07-17 10:55:00,309.75,309.96,309.58,309.87,11970.0,309.75,309.96,309.58,309.87,11970.0
2019-07-17 11:00:00,309.92,310.03,309.58,309.68,20218.0,309.92,310.03,309.58,309.68,20218.0
2019-07-17 11:05:00,309.68,310.04,309.64,310.04,13825.0,309.68,310.04,309.64,310.04,13825.0
2019-07-17 11:10:00,310.03,310.23,309.88,309.99,20110.0,310.03,310.23,309.88,309.99,20110.0
2019-07-17 11:15:00,309.99,310.48,309.96,310.2,17829.0,309.99,310.48,309.96,310.2,17829.0
2019-07-17 11:20:00,310.06,310.33,309.95,310.23,7628.0,310.06,310.33,309.95,310.23,7628.0
2019-07-17 11:25:00,310.28,310.51,310.14,310.17,11286.0,310.28,310.51,310.14,310.17,11286.0
2019-07-17 11:30:00,310.08,310.25,309.84,309.9,8697.0,310.08,310.25,309.84,309.9,8697.0
2019-07-17 11:35:00,310.01,310.08,309.89,310.01,5771.0,310.01,310.08,309.89,310.01,5771.0
2019-07-17 11:40:00,309.97,310.31,309.87,310.22,7706.0,309.97,310.31,309.87,310.22,7706.0
2019-07-17 11:45:00,310.25,310.43,310.0,310.05,13617.0,310.25,310.43,310.0,310.05,13617.0
2019-07-17 11:50:00,310.1,310.26,310.1,310.22,2987.0,310.1,310.26,310.1,310.22,2987.0
2019-07-17 11:55:00,310.26,310.3,310.03,310.09,6639.0,310.26,310.3,310.03,310.09,6639.0
2019-07-17 12:00:00,310.08,310.32,310.08,310.19,10151.0,310.08,310.32,310.08,310.19,10151.0
2019-07-17 12:05:00,310.19,310.24,309.98,310.02,7773.0,310.19,310.24,309.98,310.02,7773.0
2019-07-17 12:10:00,310.02,310.11,309.85,310.03,16736.0,310.02,310.11,309.85,310.03,16736.0
2019-07-17 12:15:00,309.9,310.23,309.77,310.23,8647.0,309.9,310.23,309.77,310.23,8647.0
2019-07-17 12:20:00,310.25,310.34,310.1,310.23,5057.0,310.25,310.34,310.1,310.23,5057.0
2019-07-17 12:25:00,310.19,310.35,310.17,310.21,5175.0,310.19,310.35,310.17,310.21,5175.0
2019-07-17 12:30:00,310.23,310.33,310.17,310.29,5801.0,310.23,310.33,310.17,310.29,5801.0
2019-07-17 12:35:00,310.2,310.45,310.19,310.31,3450.0,310.2,310.45,310.19,310.31,3450.0
2019-07-17 12:40:00,310.29,310.38,310.16,310.27,5049.0,310.29,310.38,310.16,310.27,5049.0
2019-07-17 12:45:00,310.27,310.33,310.17,310.22,8067.0,310.27,310.33,310.17,310.22,8067.0
2019-07-17 12:50:00,310.26,310.45,310.18,310.22,4238.0,310.26,310.45,310.18,310.22,4238.0
2019-07-17 12:55:00,310.25,310.35,310.19,310.29,3400.0,310.25,310.35,310.19,310.29,3400.0
2019-07-17 13:00:00,310.31,310.44,310.17,310.2,6848.0,310.31,310.44,310.17,310.2,6848.0
2019-07-17 13:05:00,310.2,310.2,309.94,310.11,18386.0,310.2,310.2,309.94,310.11,18386.0
2019-07-17 13:10:00,310.2,310.2,310.01,310.15,9034.0,310.2,310.2,310.01,310.15,9034.0
2019-07-17 13:15:00,310.15,310.26,310.1,310.13,2909.0,310.15,310.26,310.1,310.13,2909.0
2019-07-17 13:20:00,310.15,310.32,310.11,310.18,4786.0,310.15,310.32,310.11,310.18,4786.0
2019-07-17 13:25:00,310.25,310.33,310.13,310.22,7200.0,310.25,310.33,310.13,310.22,7200.0
2019-07-17 13:30:00,310.22,310.32,310.11,310.15,4142.0,310.22,310.32,310.11,310.15,4142.0
2019-07-17 13:35:00,310.15,310.31,310.15,310.15,7642.0,310.15,310.31,310.15,310.15,7642.0
2019-07-17 13:40:00,310.15,310.37,310.14,310.27,6678.0,310.15,310.37,310.14,310.27,6678.0
2019-07-17 13:45:00,310.22,310.31,310.13,310.15,4548.0,310.22,310.31,310.13,310.15,4548.0
2019-07-17 13:50:00,310.15,310.29,310.15,310.18,2904.0,310.15,310.29,310.15,310.18,2904.0
2019-07-17 13:55:00,310.2,310.35,310.09,310.26,8131.0,310.2,310.35,310.09,310.26,8131.0
2019-07-17 14:00:00,310.25,310.27,309.49,309.5,61798.0,310.25,310.27,309.49,309.5,61798.0
2019-07-17 14:05:00,309.38,309.95,309.35,309.94,10293.0,309.38,309.95,309.35,309.94,10293.0
2019-07-17 14:10:00,309.99,310.08,309.78,310.02,21638.0,309.99,310.08,309.78,310.02,21638.0
2019-07-17 14:15:00,310.0,310.47,309.97,310.47,4388.0,310.0,310.47,309.97,310.47,4388.0
2019-07-17 14:20:00,310.47,310.58,310.32,310.35,4690.0,310.47,310.58,310.32,310.35,4690.0
2019-07-17 14:25:00,310.3,310.63,310.27,310.53,19160.0,310.3,310.63,310.27,310.53,19160.0
2019-07-17 14:30:00,310.5,310.54,310.34,310.41,7791.0,310.5,310.54,310.34,310.41,7791.0
2019-07-17 14:35:00,310.42,310.47,310.18,310.24,10574.0,310.42,310.47,310.18,310.24,10574.0
2019-07-17 14:40:00,310.28,310.36,310.16,310.28,9572.0,310.28,310.36,310.16,310.28,9572.0
2019-07-17 14:45:00,310.3,310.35,309.99,310.35,25400.0,310.3,310.35,309.99,310.35,25400.0
2019-07-17 14:50:00,310.36,310.45,310.17,310.17,8437.0,310.36,310.45,310.17,310.17,8437.0
2019-07-17 14:55:00,310.02,310.09,310.0,310.05,5855.0,310.02,310.09,310.0,310.05,5855.0
2019-07-17 15:00:00,310.0,310.14,309.99,310.0,16534.0,310.0,310.14,309.99,310.0,16534.0
2019-07-17 15:05:00,309.95,310.08,309.74,310.08,9588.0,309.95,310.08,309.74,310.08,9588.0
2019-07-17 15:10:00,310.04,310.11,309.98,310.07,5851.0,310.04,310.11,309.98,310.07,5851.0
2019-07-17 15:15:00,310.08,310.22,310.07,310.1,13100.0,310.08,310.22,310.07,310.1,13100.0
2019-07-17 15:20:00,310.1,310.1,309.55,309.72,7939.0,310.1,310.1,309.55,309.72,7939.0
2019-07-17 15:25:00,309.76,309.88,309.67,309.72,8837.0,309.76,309.88,309.67,309.72,8837.0
2019-07-17 15:30:00,309.72,310.07,309.66,309.97,10430.0,309.72,310.07,309.66,309.97,10430.0
2019-07-17 15:35:00,309.92,309.92,309.68,309.73,16522.0,309.92,309.92,309.68,309.73,16522.0
2019-07-17 15:40:00,309.76,309.88,309.61,309.66,14596.0,309.76,309.88,309.61,309.66,14596.0
2019-07-17 15:45:00,309.63,309.78,309.2,309.37,21319.0,309.63,309.78,309.2,309.37,21319.0
2019-07-17 15:50:00,309.42,309.77,309.16,309.77,50482.0,309.42,309.77,309.16,309.77,50482.0
2019-07-17 15:55:00,309.71,309.99,309.42,309.42,148831.0,309.71,309.99,309.42,309.42,148831.0
2019-07-18 09:30:00,307.21,308.23,306.85,308.18,63882.0,307.21,308.23,306.85,308.18,63882.0
2019-07-18 09:35:00,308.32,309.94,308.32,309.52,25802.0,308.32,309.94,308.32,309.52,25802.0
2019-07-18 09:40:00,309.51,309.92,308.97,309.29,10818.0,309.51,309.92,308.97,309.29,10818.0
2019-07-18 09:45:00,309.27,310.23,309.14,309.79,12590.0,309.27,310.23,309.14,309.79,12590.0
2019-07-18 09:50:00,309.78,310.1,309.33,309.58,10270.0,309.78,310.1,309.33,309.58,10270.0
2019-07-18 09:55:00,309.56,309.56,308.9,309.09,10100.0,309.56,309.56,308.9,309.09,10100.0
2019-07-18 10:00:00,309.15,309.32,308.76,308.99,25089.0,309.15,309.32,308.76,308.99,25089.0
2019-07-18 10:05:00,308.96,309.77,308.96,309.6,9922.0,308.96,309.77,308.96,309.6,9922.0
2019-07-18 10:10:00,309.59,309.85,309.51,309.71,5368.0,309.59,309.85,309.51,309.71,5368.0
2019-07-18 10:15:00,309.73,310.25,309.62,310.22,7370.0,309.73,310.25,309.62,310.22,7370.0
2019-07-18 10:20:00,310.24,310.24,309.86,309.95,5840.0,310.24,310.24,309.86,309.95,5840.0
2019-07-18 10:25:00,309.8,309.8,309.51,309.61,9449.0,309.8,309.8,309.51,309.61,9449.0
2019-07-18 10:30:00,309.71,310.25,309.65,309.65,7736.0,309.71,310.25,309.65,309.65,7736.0
2019-07-18 10:35:00,309.55,309.84,309.48,309.59,8478.0,309.55,309.84,309.48,309.59,8478.0
2019-07-18 10:40:00,309.54,309.82,309.53,309.63,12983.0,309.54,309.82,309.53,309.63,12983.0
2019-07-18 10:45:00,309.63,309.87,309.58,309.74,10652.0,309.63,309.87,309.58,309.74,10652.0
2019-07-18 10:50:00,309.65,309.77,309.46,309.64,18462.0,309.65,309.77,309.46,309.64,18462.0
2019-07-18 10:55:00,309.55,309.9,309.48,309.67,6570.0,309.55,309.9,309.48,309.67,6570.0
2019-07-18 11:00:00,309.81,309.82,309.09,309.3,25094.0,309.81,309.82,309.09,309.3,25094.0
2019-07-18 11:05:00,309.25,309.43,309.16,309.27,17778.0,309.25,309.43,309.16,309.27,17778.0
2019-07-18 11:10:00,309.37,309.62,309.21,309.45,7042.0,309.37,309.62,309.21,309.45,7042.0
2019-07-18 11:15:00,309.43,309.54,309.33,309.38,19518.0,309.43,309.54,309.33,309.38,19518.0
2019-07-18 11:20:00,309.41,309.46,309.32,309.37,15619.0,309.41,309.46,309.32,309.37,15619.0
2019-07-18 11:25:00,309.35,309.61,309.34,309.58,18128.0,309.35,309.61,309.34,309.58,18128.0
2019-07-18 11:30:00,309.55,309.56,309.09,309.14,20918.0,309.55,309.56,309.09,309.14,20918.0
2019-07-18 11:35:00,309.1,309.1,308.56,308.63,10593.0,309.1,309.1,308.56,308.63,10593.0
2019-07-18 11:40:00,308.5,308.81,308.35,308.62,35402.0,308.5,308.81,308.35,308.62,35402.0
2019-07-18 11:45:00,308.59,308.62,308.38,308.42,26781.0,308.59,308.62,308.38,308.42,26781.0
2019-07-18 11:50:00,308.39,308.48,308.08,308.31,17027.0,308.39,308.48,308.08,308.31,17027.0
2019-07-18 11:55:00,308.32,308.5,308.18,308.22,17491.0,308.32,308.5,308.18,308.22,17491.0
2019-07-18 12:00:00,308.3,308.44,308.17,308.25,26107.0,308.3,308.44,308.17,308.25,26107.0
2019-07-18 12:05:00,308.27,308.41,308.23,308.36,14192.0,308.27,308.41,308.23,308.36,14192.0
2019-07-18 12:10:00,308.38,308.48,308.22,308.27,10360.0,308.38,308.48,308.22,308.27,10360.0
2019-07-18 12:15:00,308.32,308.59,308.32,308.58,7472.0,308.32,308.59,308.32,308.58,7472.0
2019-07-18 12:20:00,308.65,308.82,308.5,308.77,8685.0,308.65,308.82,308.5,308.77,8685.0
2019-07-18 12:25:00,308.75,308.94,308.64,308.81,7474.0,308.75,308.94,308.64,308.81,7474.0
2019-07-18 12:30:00,308.88,308.98,308.7,308.71,3337.0,308.88,308.98,308.7,308.71,3337.0
2019-07-18 12:35:00,308.7,308.85,308.64,308.76,2800.0,308.7,308.85,308.64,308.76,2800.0
2019-07-18 12:40:00,308.81,308.87,308.77,308.86,16643.0,308.81,308.87,308.77,308.86,16643.0
2019-07-18 12:45:00,308.9,309.34,308.87,308.87,9763.0,308.9,309.34,308.87,308.87,9763.0
2019-07-18 12:50:00,308.9,309.08,308.87,308.87,4060.0,308.9,309.08,308.87,308.87,4060.0
2019-07-18 12:55:00,308.93,309.11,308.93,309.11,8600.0,308.93,309.11,308.93,309.11,8600.0
2019-07-18 13:00:00,309.11,309.15,308.95,309.11,5830.0,309.11,309.15,308.95,309.11,5830.0
2019-07-18 13:05:00,309.15,309.2,308.93,309.0,4062.0,309.15,309.2,308.93,309.0,4062.0
2019-07-18 13:10:00,309.04,309.08,308.94,309.01,8411.0,309.04,309.08,308.94,309.01,8411.0
2019-07-18 13:15:00,309.15,309.26,308.97,308.99,6600.0,309.15,309.26,308.97,308.99,6600.0
2019-07-18 13:20:00,309.0,309.09,308.85,308.85,5794.0,309.0,309.09,308.85,308.85,5794.0
2019-07-18 13:25:00,308.88,308.97,308.72,308.76,4797.0,308.88,308.97,308.72,308.76,4797.0
2019-07-18 13:30:00,308.75,308.78,308.4,308.41,6034.0,308.75,308.78,308.4,308.41,6034.0
2019-07-18 13:35:00,308.44,308.57,308.43,308.43,5936.0,308.44,308.57,308.43,308.43,5936.0
2019-07-18 13:40:00,308.5,308.54,308.39,308.49,4279.0,308.5,308.54,308.39,308.49,4279.0
2019-07-18 13:45:00,308.44,308.6,308.27,308.27,4727.0,308.44,308.6,308.27,308.27,4727.0
2019-07-18 13:50:00,308.24,308.39,308.19,308.35,11572.0,308.24,308.39,308.19,308.35,11572.0
2019-07-18 13:55:00,308.4,308.48,308.38,308.46,1594.0,308.4,308.48,308.38,308.46,1594.0
2019-07-18 14:00:00,308.5,308.72,308.44,308.72,4005.0,308.5,308.72,308.44,308.72,4005.0
2019-07-18 14:05:00,308.69,308.93,308.64,308.85,3260.0,308.69,308.93,308.64,308.85,3260.0
2019-07-18 14:10:00,308.92,309.2,308.9,308.99,4300.0,308.92,309.2,308.9,308.99,4300.0
2019-07-18 14:15:00,309.04,309.16,308.92,309.12,6070.0,309.04,309.16,308.92,309.12,6070.0
2019-07-18 14:20:00,309.21,309.67,309.21,309.63,4470.0,309.21,309.67,309.21,309.63,4470.0
2019-07-18 14:25:00,309.53,309.8,309.45,309.58,4661.0,309.53,309.8,309.45,309.58,4661.0
2019-07-18 14:30:00,309.73,309.81,309.56,309.81,3343.0,309.73,309.81,309.56,309.81,3343.0
2019-07-18 14:35:00,309.84,310.39,309.84,310.29,13791.0,309.84,310.39,309.84,310.29,13791.0
2019-07-18 14:40:00,310.19,310.47,310.12,310.41,6554.0,310.19,310.47,310.12,310.41,6554.0
2019-07-18 14:45:00,310.44,310.58,310.3,310.4,10517.0,310.44,310.58,310.3,310.4,10517.0
2019-07-18 14:50:00,310.35,310.35,310.12,310.18,6187.0,310.35,310.35,310.12,310.18,6187.0
2019-07-18 14:55:00,310.15,310.6,310.09,310.51,10122.0,310.15,310.6,310.09,310.51,10122.0
2019-07-18 15:00:00,310.57,310.92,310.47,310.83,22542.0,310.57,310.92,310.47,310.83,22542.0
2019-07-18 15:05:00,310.77,310.77,310.36,310.38,6451.0,310.77,310.77,310.36,310.38,6451.0
2019-07-18 15:10:00,310.3,310.4,310.01,310.36,6591.0,310.3,310.4,310.01,310.36,6591.0
2019-07-18 15:15:00,310.38,310.38,309.63,309.73,12664.0,310.38,310.38,309.63,309.73,12664.0
2019-07-18 15:20:00,309.72,309.89,309.72,309.75,14723.0,309.72,309.89,309.72,309.75,14723.0
2019-07-18 15:25:00,309.75,310.11,309.67,310.06,22660.0,309.75,310.11,309.67,310.06,22660.0
2019-07-18 15:30:00,309.93,310.05,309.74,309.9,15114.0,309.93,310.05,309.74,309.9,15114.0
2019-07-18 15:35:00,309.96,310.19,309.89,310.04,13725.0,309.96,310.19,309.89,310.04,13725.0
2019-07-18 15:40:00,310.08,310.12,309.92,310.01,12546.0,310.08,310.12,309.92,310.01,12546.0
2019-07-18 15:45:00,310.03,310.1,309.78,310.02,15287.0,310.03,310.1,309.78,310.02,15287.0
2019-07-18 15:50:00,310.04,310.07,309.6,309.86,17332.0,310.04,310.07,309.6,309.86,17332.0
2019-07-18 15:55:00,309.86,310.38,309.86,310.15,58745.0,309.86,310.38,309.86,310.15,58745.0
2019-07-19 09:30:00,311.56,312.49,310.09,312.23,136443.0,311.56,312.49,310.09,312.23,136443.0
2019-07-19 09:35:00,312.21,313.1,312.02,312.77,20978.0,312.21,313.1,312.02,312.77,20978.0
2019-07-19 09:40:00,312.68,313.11,311.76,311.78,13907.0,312.68,313.11,311.76,311.78,13907.0
2019-07-19 09:45:00,311.67,311.92,310.88,311.34,15440.0,311.67,311.92,310.88,311.34,15440.0
2019-07-19 09:50:00,311.4,311.7,311.14,311.41,9738.0,311.4,311.7,311.14,311.41,9738.0
2019-07-19 09:55:00,311.55,311.58,310.82,311.32,10522.0,311.55,311.58,310.82,311.32,10522.0
2019-07-19 10:00:00,311.37,311.76,311.29,311.7,8648.0,311.37,311.76,311.29,311.7,8648.0
2019-07-19 10:05:00,311.6,311.6,310.14,310.15,7867.0,311.6,311.6,310.14,310.15,7867.0
2019-07-19 10:10:00,310.12,310.88,310.05,310.88,20394.0,310.12,310.88,310.05,310.88,20394.0
2019-07-19 10:15:00,310.87,311.5,310.57,311.26,9889.0,310.87,311.5,310.57,311.26,9889.0
2019-07-19 10:20:00,311.23,311.35,310.82,310.98,6635.0,311.23,311.35,310.82,310.98,6635.0
2019-07-19 10:25:00,310.93,311.08,310.51,311.01,16694.0,310.93,311.08,310.51,311.01,16694.0
2019-07-19 10:30:00,311.0,311.11,310.5,310.52,12780.0,311.0,311.11,310.5,310.52,12780.0
2019-07-19 10:35:00,310.59,310.85,310.55,310.59,7758.0,310.59,310.85,310.55,310.59,7758.0
2019-07-19 10:40:00,310.59,310.84,310.39,310.61,59436.0,310.59,310.84,310.39,310.61,59436.0
2019-07-19 10:45:00,310.56,310.68,310.0,310.26,21145.0,310.56,310.68,310.0,310.26,21145.0
2019-07-19 10:50:00,310.27,310.33,309.69,309.99,17167.0,310.27,310.33,309.69,309.99,17167.0
2019-07-19 10:55:00,309.95,310.35,309.91,310.11,8575.0,309.95,310.35,309.91,310.11,8575.0
2019-07-19 11:00:00,310.0,310.45,309.96,310.37,6917.0,310.0,310.45,309.96,310.37,6917.0
2019-07-19 11:05:00,310.35,310.59,309.99,310.59,5420.0,310.35,310.59,309.99,310.59,5420.0
2019-07-19 11:10:00,310.54,311.03,310.42,310.8,6880.0,310.54,311.03,310.42,310.8,6880.0
2019-07-19 11:15:00,310.81,310.99,310.65,310.87,10875.0,310.81,310.99,310.65,310.87,10875.0
2019-07-19 11:20:00,310.84,310.84,310.44,310.75,10465.0,310.84,310.84,310.44,310.75,10465.0
2019-07-19 11:25:00,310.6,310.72,310.28,310.28,2400.0,310.6,310.72,310.28,310.28,2400.0
2019-07-19 11:30:00,310.38,310.38,310.07,310.09,8525.0,310.38,310.38,310.07,310.09,8525.0
2019-07-19 11:35:00,310.08,310.08,309.53,309.64,24197.0,310.08,310.08,309.53,309.64,24197.0
2019-07-19 11:40:00,309.54,309.54,308.85,308.91,12160.0,309.54,309.54,308.85,308.91,12160.0
2019-07-19 11:45:00,308.95,309.15,308.67,309.11,14532.0,308.95,309.15,308.67,309.11,14532.0
2019-07-19 11:50:00,309.22,309.35,308.95,309.25,5819.0,309.22,309.35,308.95,309.25,5819.0
2019-07-19 11:55:00,309.19,309.19,308.39,308.58,43512.0,309.19,309.19,308.39,308.58,43512.0
2019-07-19 12:00:00,308.58,309.07,308.52,308.96,8875.0,308.58,309.07,308.52,308.96,8875.0
2019-07-19 12:05:00,309.02,309.06,308.86,308.9,3950.0,309.02,309.06,308.86,308.9,3950.0
2019-07-19 12:10:00,308.95,309.2,308.92,309.14,8833.0,308.95,309.2,308.92,309.14,8833.0
2019-07-19 12:15:00,309.1,309.31,308.85,309.22,7689.0,309.1,309.31,308.85,309.22,7689.0
2019-07-19 12:20:00,309.2,309.22,309.0,309.0,2269.0,309.2,309.22,309.0,309.0,2269.0
2019-07-19 12:25:00,308.98,309.56,308.98,309.48,4271.0,308.98,309.56,308.98,309.48,4271.0
2019-07-19 12:30:00,309.54,309.87,309.54,309.72,7668.0,309.54,309.87,309.54,309.72,7668.0
2019-07-19 12:35:00,309.7,309.8,309.54,309.58,3099.0,309.7,309.8,309.54,309.58,3099.0
2019-07-19 12:40:00,309.59,309.79,309.45,309.69,3851.0,309.59,309.79,309.45,309.69,3851.0
2019-07-19 12:45:00,309.61,309.65,309.44,309.54,3874.0,309.61,309.65,309.44,309.54,3874.0
2019-07-19 12:50:00,309.56,309.74,309.5,309.59,3000.0,309.56,309.74,309.5,309.59,3000.0
2019-07-19 12:55:00,309.55,309.55,309.33,309.44,6462.0,309.55,309.55,309.33,309.44,6462.0
2019-07-19 13:00:00,309.41,309.41,308.73,308.84,9600.0,309.41,309.41,308.73,308.84,9600.0
2019-07-19 13:05:00,308.85,308.85,308.4,308.69,41890.0,308.85,308.85,308.4,308.69,41890.0
2019-07-19 13:10:00,308.75,308.76,308.58,308.75,3462.0,308.75,308.76,308.58,308.75,3462.0
2019-07-19 13:15:00,308.8,308.82,308.5,308.5,24302.0,308.8,308.82,308.5,308.5,24302.0
2019-07-19 13:20:00,308.53,308.55,308.15,308.26,12116.0,308.53,308.55,308.15,308.26,12116.0
2019-07-19 13:25:00,308.21,308.36,308.07,308.14,5940.0,308.21,308.36,308.07,308.14,5940.0
2019-07-19 13:30:00,308.17,308.19,307.88,307.91,6775.0,308.17,308.19,307.88,307.91,6775.0
2019-07-19 13:35:00,307.87,307.87,307.62,307.65,7711.0,307.87,307.87,307.62,307.65,7711.0
2019-07-19 13:40:00,307.66,307.79,307.41,307.75,12264.0,307.66,307.79,307.41,307.75,12264.0
2019-07-19 13:45:00,307.78,308.24,307.76,308.21,8788.0,307.78,308.24,307.76,308.21,8788.0
2019-07-19 13:50:00,308.15,308.21,308.05,308.21,3100.0,308.15,308.21,308.05,308.21,3100.0
2019-07-19 13:55:00,308.14,308.37,307.93,308.37,12264.0,308.14,308.37,307.93,308.37,12264.0
2019-07-19 14:00:00,308.44,308.85,308.39,308.59,7802.0,308.44,308.85,308.39,308.59,7802.0
2019-07-19 14:05:00,308.6,308.61,307.68,307.68,19528.0,308.6,308.61,307.68,307.68,19528.0
2019-07-19 14:10:00,307.62,307.7,306.98,307.19,36931.0,307.62,307.7,306.98,307.19,36931.0
2019-07-19 14:15:00,307.23,307.24,306.69,306.92,12217.0,307.23,307.24,306.69,306.92,12217.0
2019-07-19 14:20:00,306.75,307.16,306.6,306.78,5212.0,306.75,307.16,306.6,306.78,5212.0
2019-07-19 14:25:00,306.84,306.87,306.25,306.41,5927.0,306.84,306.87,306.25,306.41,5927.0
2019-07-19 14:30:00,306.44,306.78,306.0,306.02,8668.0,306.44,306.78,306.0,306.02,8668.0
2019-07-19 14:35:00,306.02,306.22,305.57,305.94,9931.0,306.02,306.22,305.57,305.94,9931.0
2019-07-19 14:40:00,305.98,306.28,305.95,306.16,6987.0,305.98,306.28,305.95,306.16,6987.0
2019-07-19 14:45:00,306.11,306.61,305.96,306.59,17536.0,306.11,306.61,305.96,306.59,17536.0
2019-07-19 14:50:00,306.59,306.93,306.37,306.84,15955.0,306.59,306.93,306.37,306.84,15955.0
2019-07-19 14:55:00,306.9,307.16,306.63,306.92,15576.0,306.9,307.16,306.63,306.92,15576.0
2019-07-19 15:00:00,306.85,306.86,306.12,306.12,13864.0,306.85,306.86,306.12,306.12,13864.0
2019-07-19 15:05:00,306.2,306.51,306.06,306.35,9671.0,306.2,306.51,306.06,306.35,9671.0
2019-07-19 15:10:00,306.35,306.47,306.0,306.2,12833.0,306.35,306.47,306.0,306.2,12833.0
2019-07-19 15:15:00,306.15,306.28,305.75,305.8,11019.0,306.15,306.28,305.75,305.8,11019.0
2019-07-19 15:20:00,305.86,305.86,305.26,305.83,18376.0,305.86,305.86,305.26,305.83,18376.0
2019-07-19 15:25:00,305.83,306.11,305.79,305.98,13379.0,305.83,306.11,305.79,305.98,13379.0
2019-07-19 15:30:00,306.08,306.32,305.82,306.03,19337.0,306.08,306.32,305.82,306.03,19337.0
2019-07-19 15:35:00,306.07,306.24,305.92,306.24,17065.0,306.07,306.24,305.92,306.24,17065.0
2019-07-19 15:40:00,306.17,306.65,306.13,306.63,21972.0,306.17,306.65,306.13,306.63,21972.0
2019-07-19 15:45:00,306.63,306.66,305.98,306.14,26588.0,306.63,306.66,305.98,306.14,26588.0
2019-07-19 15:50:00,306.15,306.97,306.06,306.97,52292.0,306.15,306.97,306.06,306.97,52292.0
2019-07-19 15:55:00,306.92,307.33,306.58,306.92,160221.0,306.92,307.33,306.58,306.92,160221.0
2019-07-22 09:30:00,307.89,308.97,307.14,308.44,43431.0,307.89,308.97,307.14,308.44,43431.0
2019-07-22 09:35:00,308.6,308.94,307.5,307.62,12491.0,308.6,308.94,307.5,307.62,12491.0
2019-07-22 09:40:00,307.58,308.35,307.58,307.63,11437.0,307.58,308.35,307.58,307.63,11437.0
2019-07-22 09:45:00,307.61,307.86,307.23,307.86,11047.0,307.61,307.86,307.23,307.86,11047.0
2019-07-22 09:50:00,307.89,308.39,307.7,308.28,9281.0,307.89,308.39,307.7,308.28,9281.0
2019-07-22 09:55:00,308.39,309.19,308.36,309.19,21260.0,308.39,309.19,308.36,309.19,21260.0
2019-07-22 10:00:00,309.19,309.76,309.15,309.17,22306.0,309.19,309.76,309.15,309.17,22306.0
2019-07-22 10:05:00,309.17,309.5,309.0,309.23,14334.0,309.17,309.5,309.0,309.23,14334.0
2019-07-22 10:10:00,309.27,309.3,308.6,309.01,23147.0,309.27,309.3,308.6,309.01,23147.0
2019-07-22 10:15:00,309.02,309.16,308.02,308.02,9392.0,309.02,309.16,308.02,308.02,9392.0
2019-07-22 10:20:00,307.96,307.96,307.41,307.51,13117.0,307.96,307.96,307.41,307.51,13117.0
2019-07-22 10:25:00,307.61,308.08,307.48,307.91,17618.0,307.61,308.08,307.48,307.91,17618.0
2019-07-22 10:30:00,307.96,308.46,307.96,308.38,11268.0,307.96,308.46,307.96,308.38,11268.0
2019-07-22 10:35:00,308.54,309.15,308.54,309.15,10725.0,308.54,309.15,308.54,309.15,10725.0
2019-07-22 10:40:00,309.24,309.24,308.46,308.6,16400.0,309.24,309.24,308.46,308.6,16400.0
2019-07-22 10:45:00,308.61,308.99,308.34,308.9,23666.0,308.61,308.99,308.34,308.9,23666.0
2019-07-22 10:50:00,308.88,308.93,308.5,308.7,16107.0,308.88,308.93,308.5,308.7,16107.0
2019-07-22 10:55:00,308.66,308.81,308.27,308.28,25866.0,308.66,308.81,308.27,308.28,25866.0
2019-07-22 11:00:00,308.25,308.64,308.1,308.26,11450.0,308.25,308.64,308.1,308.26,11450.0
2019-07-22 11:05:00,308.26,308.57,308.25,308.28,4271.0,308.26,308.57,308.25,308.28,4271.0
2019-07-22 11:10:00,308.25,308.25,307.65,307.87,6200.0,308.25,308.25,307.65,307.87,6200.0
2019-07-22 11:15:00,307.91,307.95,307.36,307.56,7206.0,307.91,307.95,307.36,307.56,7206.0
2019-07-22 11:20:00,307.73,307.78,307.29,307.5,8876.0,307.73,307.78,307.29,307.5,8876.0
2019-07-22 11:25:00,307.54,307.9,307.5,307.81,7664.0,307.54,307.9,307.5,307.81,7664.0
2019-07-22 11:30:00,307.85,308.05,307.58,308.04,4560.0,307.85,308.05,307.58,308.04,4560.0
2019-07-22 11:35:00,308.04,308.06,307.73,307.95,9540.0,308.04,308.06,307.73,307.95,9540.0
2019-07-22 11:40:00,307.92,308.12,307.91,308.05,8289.0,307.92,308.12,307.91,308.05,8289.0
2019-07-22 11:45:00,308.04,308.26,307.97,308.03,6837.0,308.04,308.26,307.97,308.03,6837.0
2019-07-22 11:50:00,308.12,308.7,308.02,308.61,9651.0,308.12,308.7,308.02,308.61,9651.0
2019-07-22 11:55:00,308.59,308.62,308.4,308.52,7610.0,308.59,308.62,308.4,308.52,7610.0
2019-07-22 12:00:00,308.6,308.77,307.99,308.15,4661.0,308.6,308.77,307.99,308.15,4661.0
2019-07-22 12:05:00,308.3,308.48,308.26,308.48,2200.0,308.3,308.48,308.26,308.48,2200.0
2019-07-22 12:10:00,308.48,308.92,308.48,308.89,3814.0,308.48,308.92,308.48,308.89,3814.0
2019-07-22 12:15:00,308.87,309.32,308.87,309.16,4347.0,308.87,309.32,308.87,309.16,4347.0
2019-07-22 12:20:00,309.17,309.38,309.17,309.33,2695.0,309.17,309.38,309.17,309.33,2695.0
2019-07-22 12:25:00,309.39,309.5,309.16,309.16,7736.0,309.39,309.5,309.16,309.16,7736.0
2019-07-22 12:30:00,309.16,309.21,308.97,308.99,9945.0,309.16,309.21,308.97,308.99,9945.0
2019-07-22 12:35:00,309.0,309.29,308.97,309.25,8314.0,309.0,309.29,308.97,309.25,8314.0
2019-07-22 12:40:00,309.28,309.53,309.15,309.39,10012.0,309.28,309.53,309.15,309.39,10012.0
2019-07-22 12:45:00,309.37,309.61,309.36,309.51,5019.0,309.37,309.61,309.36,309.51,5019.0
2019-07-22 12:50:00,309.51,309.59,309.13,309.28,11100.0,309.51,309.59,309.13,309.28,11100.0
2019-07-22 12:55:00,309.29,309.52,309.23,309.4,15331.0,309.29,309.52,309.23,309.4,15331.0
2019-07-22 13:00:00,309.39,309.47,308.91,309.08,13561.0,309.39,309.47,308.91,309.08,13561.0
2019-07-22 13:05:00,309.08,309.1,308.87,308.99,6033.0,309.08,309.1,308.87,308.99,6033.0
2019-07-22 13:10:00,308.99,309.04,308.76,308.76,5016.0,308.99,309.04,308.76,308.76,5016.0
2019-07-22 13:15:00,308.85,308.92,308.84,308.85,3105.0,308.85,308.92,308.84,308.85,3105.0
2019-07-22 13:20:00,308.91,309.12,308.88,309.11,4416.0,308.91,309.12,308.88,309.11,4416.0
2019-07-22 13:25:00,309.06,309.35,309.06,309.2,4522.0,309.06,309.35,309.06,309.2,4522.0
2019-07-22 13:30:00,309.25,309.53,309.25,309.48,4895.0,309.25,309.53,309.25,309.48,4895.0
2019-07-22 13:35:00,309.54,309.56,309.42,309.55,3300.0,309.54,309.56,309.42,309.55,3300.0
2019-07-22 13:40:00,309.62,309.74,309.53,309.58,3929.0,309.62,309.74,309.53,309.58,3929.0
2019-07-22 13:45:00,309.54,309.61,309.32,309.46,4436.0,309.54,309.61,309.32,309.46,4436.0
2019-07-22 13:50:00,309.48,309.58,309.43,309.48,1918.0,309.48,309.58,309.43,309.48,1918.0
2019-07-22 13:55:00,309.57,309.75,309.56,309.56,5285.0,309.57,309.75,309.56,309.56,5285.0
2019-07-22 14:00:00,309.55,309.67,309.5,309.66,3986.0,309.55,309.67,309.5,309.66,3986.0
2019-07-22 14:05:00,309.71,309.92,309.65,309.65,6567.0,309.71,309.92,309.65,309.65,6567.0
2019-07-22 14:10:00,309.62,309.69,309.51,309.65,3714.0,309.62,309.69,309.51,309.65,3714.0
2019-07-22 14:15:00,309.61,309.61,309.16,309.21,4612.0,309.61,309.61,309.16,309.21,4612.0
2019-07-22 14:20:00,309.19,309.38,309.16,309.34,3320.0,309.19,309.38,309.16,309.34,3320.0
2019-07-22 14:25:00,309.32,309.34,308.88,309.02,10124.0,309.32,309.34,308.88,309.02,10124.0
2019-07-22 14:30:00,309.09,309.2,308.84,309.06,8698.0,309.09,309.2,308.84,309.06,8698.0
2019-07-22 14:35:00,309.03,309.04,308.65,308.73,2171.0,309.03,309.04,308.65,308.73,2171.0
2019-07-22 14:40:00,308.75,308.98,308.73,308.73,6469.0,308.75,308.98,308.73,308.73,6469.0
2019-07-22 14:45:00,308.8,308.99,308.72,308.96,6197.0,308.8,308.99,308.72,308.96,6197.0
2019-07-22 14:50:00,309.0,309.15,308.94,309.14,15965.0,309.0,309.15,308.94,309.14,15965.0
2019-07-22 14:55:00,309.2,309.35,309.04,309.34,5413.0,309.2,309.35,309.04,309.34,5413.0
2019-07-22 15:00:00,309.31,309.88,309.3,309.74,10322.0,309.31,309.88,309.3,309.74,10322.0
2019-07-22 15:05:00,309.8,309.92,309.46,309.46,4249.0,309.8,309.92,309.46,309.46,4249.0
2019-07-22 15:10:00,309.46,309.51,309.2,309.21,3528.0,309.46,309.51,309.2,309.21,3528.0
2019-07-22 15:15:00,309.28,309.56,309.28,309.41,4006.0,309.28,309.56,309.28,309.41,4006.0
2019-07-22 15:20:00,309.44,309.47,309.16,309.31,12237.0,309.44,309.47,309.16,309.31,12237.0
2019-07-22 15:25:00,309.29,309.65,309.28,309.6,14183.0,309.29,309.65,309.28,309.6,14183.0
2019-07-22 15:30:00,309.55,309.6,308.81,308.87,8234.0,309.55,309.6,308.81,308.87,8234.0
2019-07-22 15:35:00,308.9,308.98,308.61,308.61,15333.0,308.9,308.98,308.61,308.61,15333.0
2019-07-22 15:40:00,308.61,308.68,308.5,308.55,9909.0,308.61,308.68,308.5,308.55,9909.0
2019-07-22 15:45:00,308.53,308.67,308.3,308.5,11946.0,308.53,308.67,308.3,308.5,11946.0
2019-07-22 15:50:00,308.52,308.62,308.42,308.55,16778.0,308.52,308.62,308.42,308.55,16778.0
2019-07-22 15:55:00,308.49,308.76,308.43,308.51,59578.0,308.49,308.76,308.43,308.51,59578.0
2019-07-23 09:30:00,310.32,310.32,308.49,309.0,41580.0,310.32,310.32,308.49,309.0,41580.0
2019-07-23 09:35:00,308.86,309.24,307.76,307.93,17468.0,308.86,309.24,307.76,307.93,17468.0
2019-07-23 09:40:00,307.88,308.11,307.27,307.6,16704.0,307.88,308.11,307.27,307.6,16704.0
2019-07-23 09:45:00,307.54,307.61,306.71,307.03,55014.0,307.54,307.61,306.71,307.03,55014.0
2019-07-23 09:50:00,306.88,306.88,306.28,306.81,27086.0,306.88,306.88,306.28,306.81,27086.0
2019-07-23 09:55:00,306.7,306.72,306.18,306.52,27693.0,306.7,306.72,306.18,306.52,27693.0
2019-07-23 10:00:00,306.5,307.47,306.44,307.19,37466.0,306.5,307.47,306.44,307.19,37466.0
2019-07-23 10:05:00,307.26,307.55,306.52,306.72,22934.0,307.26,307.55,306.52,306.72,22934.0
2019-07-23 10:10:00,306.7,307.16,306.59,306.8,23412.0,306.7,307.16,306.59,306.8,23412.0
2019-07-23 10:15:00,306.83,307.0,306.39,306.47,14238.0,306.83,307.0,306.39,306.47,14238.0
2019-07-23 10:20:00,306.46,306.82,306.42,306.61,8607.0,306.46,306.82,306.42,306.61,8607.0
2019-07-23 10:25:00,306.45,306.8,306.41,306.63,18116.0,306.45,306.8,306.41,306.63,18116.0
2019-07-23 10:30:00,306.57,307.14,306.43,307.14,10128.0,306.57,307.14,306.43,307.14,10128.0
2019-07-23 10:35:00,307.1,307.49,307.1,307.49,12162.0,307.1,307.49,307.1,307.49,12162.0
2019-07-23 10:40:00,307.51,307.76,307.16,307.54,12655.0,307.51,307.76,307.16,307.54,12655.0
2019-07-23 10:45:00,307.48,307.74,307.46,307.51,7418.0,307.48,307.74,307.46,307.51,7418.0
2019-07-23 10:50:00,307.4,307.61,307.39,307.59,4312.0,307.4,307.61,307.39,307.59,4312.0
2019-07-23 10:55:00,307.61,307.77,307.22,307.22,8835.0,307.61,307.77,307.22,307.22,8835.0
2019-07-23 11:00:00,307.19,307.21,306.89,306.91,6846.0,307.19,307.21,306.89,306.91,6846.0
2019-07-23 11:05:00,306.9,307.13,306.87,307.08,4094.0,306.9,307.13,306.87,307.08,4094.0
2019-07-23 11:10:00,307.1,307.3,307.04,307.1,9635.0,307.1,307.3,307.04,307.1,9635.0
2019-07-23 11:15:00,306.97,307.06,306.92,306.98,9746.0,306.97,307.06,306.92,306.98,9746.0
2019-07-23 11:20:00,307.0,307.59,306.94,307.48,7812.0,307.0,307.59,306.94,307.48,7812.0
2019-07-23 11:25:00,307.53,307.58,307.0,307.15,6121.0,307.53,307.58,307.0,307.15,6121.0
2019-07-23 11:30:00,307.15,307.17,306.55,306.6,5114.0,307.15,307.17,306.55,306.6,5114.0
2019-07-23 11:35:00,306.52,306.71,306.02,306.21,15955.0,306.52,306.71,306.02,306.21,15955.0
2019-07-23 11:40:00,306.2,306.3,306.07,306.21,6852.0,306.2,306.3,306.07,306.21,6852.0
2019-07-23 11:45:00,306.23,306.24,305.84,306.01,18541.0,306.23,306.24,305.84,306.01,18541.0
2019-07-23 11:50:00,306.02,306.29,305.82,305.9,7969.0,306.02,306.29,305.82,305.9,7969.0
2019-07-23 11:55:00,305.86,305.91,305.45,305.87,10559.0,305.86,305.91,305.45,305.87,10559.0
2019-07-23 12:00:00,305.88,306.25,305.22,305.35,24647.0,305.88,306.25,305.22,305.35,24647.0
2019-07-23 12:05:00,305.32,305.89,305.22,305.87,6272.0,305.32,305.89,305.22,305.87,6272.0
2019-07-23 12:10:00,305.87,306.22,305.66,306.22,6111.0,305.87,306.22,305.66,306.22,6111.0
2019-07-23 12:15:00,306.21,306.46,306.02,306.22,8494.0,306.21,306.46,306.02,306.22,8494.0
2019-07-23 12:20:00,306.18,306.39,306.0,306.04,5876.0,306.18,306.39,306.0,306.04,5876.0
2019-07-23 12:25:00,306.0,306.0,305.29,305.37,8692.0,306.0,306.0,305.29,305.37,8692.0
2019-07-23 12:30:00,305.41,305.86,305.29,305.86,9551.0,305.41,305.86,305.29,305.86,9551.0
2019-07-23 12:35:00,305.85,306.19,305.8,305.98,7694.0,305.85,306.19,305.8,305.98,7694.0
2019-07-23 12:40:00,305.83,306.06,305.76,305.95,5393.0,305.83,306.06,305.76,305.95,5393.0
2019-07-23 12:45:00,305.98,306.23,305.92,306.19,5425.0,305.98,306.23,305.92,306.19,5425.0
2019-07-23 12:50:00,306.2,306.23,306.05,306.11,5409.0,306.2,306.23,306.05,306.11,5409.0
2019-07-23 12:55:00,306.16,306.36,306.11,306.31,4467.0,306.16,306.36,306.11,306.31,4467.0
2019-07-23 13:00:00,306.31,306.42,306.24,306.28,4680.0,306.31,306.42,306.24,306.28,4680.0
2019-07-23 13:05:00,306.35,306.41,306.25,306.37,6048.0,306.35,306.41,306.25,306.37,6048.0
2019-07-23 13:10:00,306.35,306.54,306.24,306.48,7118.0,306.35,306.54,306.24,306.48,7118.0
2019-07-23 13:15:00,306.41,306.6,306.41,306.48,9349.0,306.41,306.6,306.41,306.48,9349.0
2019-07-23 13:20:00,306.39,306.49,306.28,306.49,4219.0,306.39,306.49,306.28,306.49,4219.0
2019-07-23 13:25:00,306.56,306.63,306.38,306.52,5538.0,306.56,306.63,306.38,306.52,5538.0
2019-07-23 13:30:00,306.56,307.0,306.51,307.0,7176.0,306.56,307.0,306.51,307.0,7176.0
2019-07-23 13:35:00,306.98,307.11,306.77,307.11,8713.0,306.98,307.11,306.77,307.11,8713.0
2019-07-23 13:40:00,307.15,308.01,307.02,307.73,25957.0,307.15,308.01,307.02,307.73,25957.0
2019-07-23 13:45:00,307.72,307.8,307.35,307.57,9878.0,307.72,307.8,307.35,307.57,9878.0
2019-07-23 13:50:00,307.62,307.75,307.42,307.75,3775.0,307.62,307.75,307.42,307.75,3775.0
2019-07-23 13:55:00,307.87,308.4,307.8,308.21,6551.0,307.87,308.4,307.8,308.21,6551.0
2019-07-23 14:00:00,308.28,308.4,307.89,308.08,6247.0,308.28,308.4,307.89,308.08,6247.0
2019-07-23 14:05:00,308.08,308.08,307.61,307.64,4950.0,308.08,308.08,307.61,307.64,4950.0
2019-07-23 14:10:00,307.55,307.71,307.23,307.29,7838.0,307.55,307.71,307.23,307.29,7838.0
2019-07-23 14:15:00,307.38,307.45,307.17,307.17,12829.0,307.38,307.45,307.17,307.17,12829.0
2019-07-23 14:20:00,307.15,307.19,306.86,306.94,15713.0,307.15,307.19,306.86,306.94,15713.0
2019-07-23 14:25:00,306.93,307.1,306.82,307.06,4687.0,306.93,307.1,306.82,307.06,4687.0
2019-07-23 14:30:00,307.12,307.36,306.91,307.01,7215.0,307.12,307.36,306.91,307.01,7215.0
2019-07-23 14:35:00,307.11,307.22,307.05,307.17,5191.0,307.11,307.22,307.05,307.17,5191.0
2019-07-23 14:40:00,307.2,307.39,307.12,307.3,6800.0,307.2,307.39,307.12,307.3,6800.0
2019-07-23 14:45:00,307.32,307.32,307.13,307.28,7574.0,307.32,307.32,307.13,307.28,7574.0
2019-07-23 14:50:00,307.26,307.46,307.22,307.33,13832.0,307.26,307.46,307.22,307.33,13832.0
2019-07-23 14:55:00,307.43,307.55,307.39,307.46,3600.0,307.43,307.55,307.39,307.46,3600.0
2019-07-23 15:00:00,307.45,307.52,307.06,307.06,11317.0,307.45,307.52,307.06,307.06,11317.0
2019-07-23 15:05:00,307.06,307.31,307.02,307.16,15947.0,307.06,307.31,307.02,307.16,15947.0
2019-07-23 15:10:00,307.19,307.3,307.12,307.17,5673.0,307.19,307.3,307.12,307.17,5673.0
2019-07-23 15:15:00,307.22,307.22,306.97,307.07,6601.0,307.22,307.22,306.97,307.07,6601.0
2019-07-23 15:20:00,307.09,307.27,307.05,307.11,10731.0,307.09,307.27,307.05,307.11,10731.0
2019-07-23 15:25:00,307.13,307.37,307.11,307.2,11584.0,307.13,307.37,307.11,307.2,11584.0
2019-07-23 15:30:00,307.21,307.4,307.21,307.38,11420.0,307.21,307.4,307.21,307.38,11420.0
2019-07-23 15:35:00,307.39,307.56,307.38,307.46,12171.0,307.39,307.56,307.38,307.46,12171.0
2019-07-23 15:40:00,307.41,307.58,307.34,307.56,12554.0,307.41,307.58,307.34,307.56,12554.0
2019-07-23 15:45:00,307.54,307.6,307.3,307.35,13612.0,307.54,307.6,307.3,307.35,13612.0
2019-07-23 15:50:00,307.34,307.5,307.25,307.25,16379.0,307.34,307.5,307.25,307.25,16379.0
2019-07-23 15:55:00,307.29,307.92,307.26,307.86,44877.0,307.29,307.92,307.26,307.86,44877.0
2019-07-24 09:30:00,305.77,306.64,305.77,306.38,42805.0,305.77,306.64,305.77,306.38,42805.0
2019-07-24 09:35:00,306.25,306.87,305.84,306.07,35465.0,306.25,306.87,305.84,306.07,35465.0
2019-07-24 09:40:00,306.12,307.55,306.03,307.47,16558.0,306.12,307.55,306.03,307.47,16558.0
2019-07-24 09:45:00,307.45,309.07,307.45,308.73,31748.0,307.45,309.07,307.45,308.73,31748.0
2019-07-24 09:50:00,308.73,309.21,308.36,308.62,19569.0,308.73,309.21,308.36,308.62,19569.0
2019-07-24 09:55:00,308.7,309.38,308.5,309.0,10683.0,308.7,309.38,308.5,309.0,10683.0
2019-07-24 10:00:00,308.99,309.32,308.86,308.97,19331.0,308.99,309.32,308.86,308.97,19331.0
2019-07-24 10:05:00,308.95,309.05,308.59,308.59,7500.0,308.95,309.05,308.59,308.59,7500.0
2019-07-24 10:10:00,308.58,308.71,308.06,308.37,9967.0,308.58,308.71,308.06,308.37,9967.0
2019-07-24 10:15:00,308.58,308.63,307.9,307.99,5989.0,308.58,308.63,307.9,307.99,5989.0
2019-07-24 10:20:00,307.88,308.11,307.7,307.7,8738.0,307.88,308.11,307.7,307.7,8738.0
2019-07-24 10:25:00,307.71,308.3,307.68,308.06,8020.0,307.71,308.3,307.68,308.06,8020.0
2019-07-24 10:30:00,308.06,308.35,308.03,308.09,10756.0,308.06,308.35,308.03,308.09,10756.0
2019-07-24 10:35:00,308.17,308.66,308.08,308.51,25511.0,308.17,308.66,308.08,308.51,25511.0
2019-07-24 10:40:00,308.52,308.58,308.2,308.2,12476.0,308.52,308.58,308.2,308.2,12476.0
2019-07-24 10:45:00,308.18,308.33,307.95,308.09,4817.0,308.18,308.33,307.95,308.09,4817.0
2019-07-24 10:50:00,308.2,308.33,307.89,308.03,8759.0,308.2,308.33,307.89,308.03,8759.0
2019-07-24 10:55:00,307.96,308.06,307.64,307.94,3434.0,307.96,308.06,307.64,307.94,3434.0
2019-07-24 11:00:00,307.85,308.01,307.48,307.63,4302.0,307.85,308.01,307.48,307.63,4302.0
2019-07-24 11:05:00,307.56,307.7,307.47,307.7,5802.0,307.56,307.7,307.47,307.7,5802.0
2019-07-24 11:10:00,307.59,307.78,307.3,307.64,26076.0,307.59,307.78,307.3,307.64,26076.0
2019-07-24 11:15:00,307.7,307.88,307.63,307.69,5695.0,307.7,307.88,307.63,307.69,5695.0
2019-07-24 11:20:00,307.75,307.75,307.24,307.3,4823.0,307.75,307.75,307.24,307.3,4823.0
2019-07-24 11:25:00,307.24,307.41,307.11,307.24,4669.0,307.24,307.41,307.11,307.24,4669.0
2019-07-24 11:30:00,307.28,307.72,307.25,307.63,3625.0,307.28,307.72,307.25,307.63,3625.0
2019-07-24 11:35:00,307.62,308.0,307.56,307.95,5757.0,307.62,308.0,307.56,307.95,5757.0
2019-07-24 11:40:00,307.95,308.0,307.75,308.0,4251.0,307.95,308.0,307.75,308.0,4251.0
2019-07-24 11:45:00,308.08,308.28,308.01,308.09,4570.0,308.08,308.28,308.01,308.09,4570.0
2019-07-24 11:50:00,308.07,308.16,307.95,308.0,4151.0,308.07,308.16,307.95,308.0,4151.0
2019-07-24 11:55:00,308.05,308.09,307.76,307.94,4030.0,308.05,308.09,307.76,307.94,4030.0
2019-07-24 12:00:00,307.93,308.12,307.92,308.11,3057.0,307.93,308.12,307.92,308.11,3057.0
2019-07-24 12:05:00,308.12,308.37,308.08,308.33,3436.0,308.12,308.37,308.08,308.33,3436.0
2019-07-24 12:10:00,308.31,308.56,308.3,308.35,4225.0,308.31,308.56,308.3,308.35,4225.0
2019-07-24 12:15:00,308.32,308.5,308.23,308.35,2863.0,308.32,308.5,308.23,308.35,2863.0
2019-07-24 12:20:00,308.33,308.76,308.32,308.76,6189.0,308.33,308.76,308.32,308.76,6189.0
2019-07-24 12:25:00,308.76,308.85,308.46,308.49,7763.0,308.76,308.85,308.46,308.49,7763.0
2019-07-24 12:30:00,308.53,308.77,308.43,308.65,10219.0,308.53,308.77,308.43,308.65,10219.0
2019-07-24 12:35:00,308.66,308.74,308.53,308.65,6242.0,308.66,308.74,308.53,308.65,6242.0
2019-07-24 12:40:00,308.67,308.91,308.65,308.86,5540.0,308.67,308.91,308.65,308.86,5540.0
2019-07-24 12:45:00,308.94,308.99,308.78,308.87,6935.0,308.94,308.99,308.78,308.87,6935.0
2019-07-24 12:50:00,308.93,308.94,308.77,308.77,3778.0,308.93,308.94,308.77,308.77,3778.0
2019-07-24 12:55:00,308.89,308.95,308.81,308.83,4083.0,308.89,308.95,308.81,308.83,4083.0
2019-07-24 13:00:00,308.91,309.01,308.68,308.82,9950.0,308.91,309.01,308.68,308.82,9950.0
2019-07-24 13:05:00,308.81,309.01,308.71,308.94,5690.0,308.81,309.01,308.71,308.94,5690.0
2019-07-24 13:10:00,308.94,308.97,308.77,308.77,4342.0,308.94,308.97,308.77,308.77,4342.0
2019-07-24 13:15:00,308.86,309.02,308.82,308.82,6068.0,308.86,309.02,308.82,308.82,6068.0
2019-07-24 13:20:00,308.8,309.05,308.73,308.74,6551.0,308.8,309.05,308.73,308.74,6551.0
2019-07-24 13:25:00,308.73,308.87,308.7,308.75,4783.0,308.73,308.87,308.7,308.75,4783.0
2019-07-24 13:30:00,308.78,308.87,308.67,308.67,3058.0,308.78,308.87,308.67,308.67,3058.0
2019-07-24 13:35:00,308.67,308.67,308.52,308.53,4877.0,308.67,308.67,308.52,308.53,4877.0
2019-07-24 13:40:00,308.52,308.75,308.44,308.74,7110.0,308.52,308.75,308.44,308.74,7110.0
2019-07-24 13:45:00,308.71,309.12,308.66,308.97,5764.0,308.71,309.12,308.66,308.97,5764.0
2019-07-24 13:50:00,309.01,309.28,308.89,308.89,6910.0,309.01,309.28,308.89,308.89,6910.0
2019-07-24 13:55:00,308.87,309.3,308.83,309.24,7367.0,308.87,309.3,308.83,309.24,7367.0
2019-07-24 14:00:00,309.31,309.73,309.3,309.73,15603.0,309.31,309.73,309.3,309.73,15603.0
2019-07-24 14:05:00,309.76,309.77,309.26,309.36,9425.0,309.76,309.77,309.26,309.36,9425.0
2019-07-24 14:10:00,309.44,309.51,309.26,309.39,4764.0,309.44,309.51,309.26,309.39,4764.0
2019-07-24 14:15:00,309.36,309.6,309.24,309.43,6045.0,309.36,309.6,309.24,309.43,6045.0
2019-07-24 14:20:00,309.51,309.55,309.25,309.35,5584.0,309.51,309.55,309.25,309.35,5584.0
2019-07-24 14:25:00,309.32,309.56,309.32,309.52,4321.0,309.32,309.56,309.32,309.52,4321.0
2019-07-24 14:30:00,309.62,309.77,309.58,309.59,12282.0,309.62,309.77,309.58,309.59,12282.0
2019-07-24 14:35:00,309.58,309.7,309.55,309.65,6502.0,309.58,309.7,309.55,309.65,6502.0
2019-07-24 14:40:00,309.63,309.72,309.44,309.61,5454.0,309.63,309.72,309.44,309.61,5454.0
2019-07-24 14:45:00,309.56,309.79,309.55,309.69,5991.0,309.56,309.79,309.55,309.69,5991.0
2019-07-24 14:50:00,309.7,309.99,309.7,309.86,8182.0,309.7,309.99,309.7,309.86,8182.0
2019-07-24 14:55:00,309.9,310.08,309.78,310.0,15727.0,309.9,310.08,309.78,310.0,15727.0
2019-07-24 15:00:00,310.05,310.27,310.05,310.21,9077.0,310.05,310.27,310.05,310.21,9077.0
2019-07-24 15:05:00,310.14,310.18,310.0,310.05,8486.0,310.14,310.18,310.0,310.05,8486.0
2019-07-24 15:10:00,310.1,310.66,310.1,310.66,11493.0,310.1,310.66,310.1,310.66,11493.0
2019-07-24 15:15:00,310.63,310.74,310.39,310.54,10797.0,310.63,310.74,310.39,310.54,10797.0
2019-07-24 15:20:00,310.5,310.55,310.3,310.43,6867.0,310.5,310.55,310.3,310.43,6867.0
2019-07-24 15:25:00,310.46,310.59,310.42,310.54,17741.0,310.46,310.59,310.42,310.54,17741.0
2019-07-24 15:30:00,310.5,310.7,310.42,310.55,20687.0,310.5,310.7,310.42,310.55,20687.0
2019-07-24 15:35:00,310.56,310.64,310.4,310.46,14154.0,310.56,310.64,310.4,310.46,14154.0
2019-07-24 15:40:00,310.45,310.6,310.19,310.28,14124.0,310.45,310.6,310.19,310.28,14124.0
2019-07-24 15:45:00,310.31,310.45,310.19,310.42,15613.0,310.31,310.45,310.19,310.42,15613.0
2019-07-24 15:50:00,310.43,310.49,310.21,310.21,19902.0,310.43,310.49,310.21,310.21,19902.0
2019-07-24 15:55:00,310.23,310.63,310.12,310.25,61788.0,310.23,310.63,310.12,310.25,61788.0
2019-07-25 09:30:00,308.66,309.31,306.84,307.53,35997.0,308.66,309.31,306.84,307.53,35997.0
2019-07-25 09:35:00,307.53,307.55,306.19,306.4,18737.0,307.53,307.55,306.19,306.4,18737.0
2019-07-25 09:40:00,306.44,307.72,306.39,306.68,26786.0,306.44,307.72,306.39,306.68,26786.0
2019-07-25 09:45:00,306.71,306.79,306.13,306.13,32621.0,306.71,306.79,306.13,306.13,32621.0
2019-07-25 09:50:00,306.25,306.61,306.1,306.19,16237.0,306.25,306.61,306.1,306.19,16237.0
2019-07-25 09:55:00,306.42,307.28,306.26,307.2,8033.0,306.42,307.28,306.26,307.2,8033.0
2019-07-25 10:00:00,307.27,307.97,306.83,307.7,12727.0,307.27,307.97,306.83,307.7,12727.0
2019-07-25 10:05:00,307.7,308.02,307.54,307.75,9807.0,307.7,308.02,307.54,307.75,9807.0
2019-07-25 10:10:00,307.85,307.93,307.48,307.71,13239.0,307.85,307.93,307.48,307.71,13239.0
2019-07-25 10:15:00,307.8,308.22,307.62,307.62,11004.0,307.8,308.22,307.62,307.62,11004.0
2019-07-25 10:20:00,307.71,307.71,307.13,307.13,5779.0,307.71,307.71,307.13,307.13,5779.0
2019-07-25 10:25:00,307.1,307.69,306.79,307.69,6686.0,307.1,307.69,306.79,307.69,6686.0
2019-07-25 10:30:00,307.6,308.15,307.54,308.15,7446.0,307.6,308.15,307.54,308.15,7446.0
2019-07-25 10:35:00,308.25,309.24,308.25,308.99,9404.0,308.25,309.24,308.25,308.99,9404.0
2019-07-25 10:40:00,309.0,309.2,308.72,309.18,12651.0,309.0,309.2,308.72,309.18,12651.0
2019-07-25 10:45:00,309.26,309.26,308.75,308.87,4549.0,309.26,309.26,308.75,308.87,4549.0
2019-07-25 10:50:00,309.0,309.19,308.62,308.94,9315.0,309.0,309.19,308.62,308.94,9315.0
2019-07-25 10:55:00,309.0,309.5,308.99,309.13,4479.0,309.0,309.5,308.99,309.13,4479.0
2019-07-25 11:00:00,309.11,309.62,309.1,309.43,6870.0,309.11,309.62,309.1,309.43,6870.0
2019-07-25 11:05:00,309.4,309.49,309.08,309.16,3972.0,309.4,309.49,309.08,309.16,3972.0
2019-07-25 11:10:00,309.23,309.56,309.15,309.15,5340.0,309.23,309.56,309.15,309.15,5340.0
2019-07-25 11:15:00,309.12,309.12,308.48,308.49,5362.0,309.12,309.12,308.48,308.49,5362.0
2019-07-25 11:20:00,308.65,308.65,308.21,308.29,10232.0,308.65,308.65,308.21,308.29,10232.0
2019-07-25 11:25:00,308.26,308.42,307.11,308.39,29869.0,308.26,308.42,307.11,308.39,29869.0
2019-07-25 11:30:00,308.32,308.96,308.25,308.91,12446.0,308.32,308.96,308.25,308.91,12446.0
2019-07-25 11:35:00,308.91,309.13,308.64,309.09,6481.0,308.91,309.13,308.64,309.09,6481.0
2019-07-25 11:40:00,309.15,309.66,309.14,309.41,5342.0,309.15,309.66,309.14,309.41,5342.0
2019-07-25 11:45:00,309.41,309.44,308.87,308.87,4766.0,309.41,309.44,308.87,308.87,4766.0
2019-07-25 11:50:00,308.67,308.76,308.4,308.56,3676.0,308.67,308.76,308.4,308.56,3676.0
2019-07-25 11:55:00,308.59,308.79,308.54,308.66,4677.0,308.59,308.79,308.54,308.66,4677.0
2019-07-25 12:00:00,308.7,308.82,308.37,308.37,8174.0,308.7,308.82,308.37,308.37,8174.0
2019-07-25 12:05:00,308.46,308.68,308.26,308.45,4272.0,308.46,308.68,308.26,308.45,4272.0
2019-07-25 12:10:00,308.43,308.72,308.33,308.52,4398.0,308.43,308.72,308.33,308.52,4398.0
2019-07-25 12:15:00,308.6,309.05,308.6,308.98,4893.0,308.6,309.05,308.6,308.98,4893.0
2019-07-25 12:20:00,308.98,308.99,308.75,308.79,7897.0,308.98,308.99,308.75,308.79,7897.0
2019-07-25 12:25:00,308.88,308.93,308.71,308.71,4308.0,308.88,308.93,308.71,308.71,4308.0
2019-07-25 12:30:00,308.69,308.99,308.61,308.73,4356.0,308.69,308.99,308.61,308.73,4356.0
2019-07-25 12:35:00,308.74,308.74,307.97,307.97,6492.0,308.74,308.74,307.97,307.97,6492.0
2019-07-25 12:40:00,308.0,308.0,307.4,307.71,6000.0,308.0,308.0,307.4,307.71,6000.0
2019-07-25 12:45:00,307.6,308.11,307.55,307.93,4856.0,307.6,308.11,307.55,307.93,4856.0
2019-07-25 12:50:00,308.04,308.14,307.42,307.58,3745.0,308.04,308.14,307.42,307.58,3745.0
2019-07-25 12:55:00,307.53,307.8,307.43,307.52,7054.0,307.53,307.8,307.43,307.52,7054.0
2019-07-25 13:00:00,307.4,307.6,307.25,307.25,9589.0,307.4,307.6,307.25,307.25,9589.0
2019-07-25 13:05:00,307.36,307.71,307.36,307.64,4308.0,307.36,307.71,307.36,307.64,4308.0
2019-07-25 13:10:00,307.65,307.92,307.59,307.68,2594.0,307.65,307.92,307.59,307.68,2594.0
2019-07-25 13:15:00,307.62,307.83,307.62,307.79,3550.0,307.62,307.83,307.62,307.79,3550.0
2019-07-25 13:20:00,307.73,307.73,307.44,307.58,4649.0,307.73,307.73,307.44,307.58,4649.0
2019-07-25 13:25:00,307.67,307.93,307.62,307.86,5152.0,307.67,307.93,307.62,307.86,5152.0
2019-07-25 13:30:00,307.87,308.44,307.87,308.44,7642.0,307.87,308.44,307.87,308.44,7642.0
2019-07-25 13:35:00,308.42,308.74,308.32,308.42,7331.0,308.42,308.74,308.32,308.42,7331.0
2019-07-25 13:40:00,308.42,308.71,308.42,308.68,2590.0,308.42,308.71,308.42,308.68,2590.0
2019-07-25 13:45:00,308.6,308.66,308.35,308.38,2844.0,308.6,308.66,308.35,308.38,2844.0
2019-07-25 13:50:00,308.3,308.34,308.0,308.15,5268.0,308.3,308.34,308.0,308.15,5268.0
2019-07-25 13:55:00,308.2,308.48,308.2,308.25,5131.0,308.2,308.48,308.2,308.25,5131.0
2019-07-25 14:00:00,308.34,308.87,308.33,308.66,7063.0,308.34,308.87,308.33,308.66,7063.0
2019-07-25 14:05:00,308.69,308.74,308.54,308.72,3645.0,308.69,308.74,308.54,308.72,3645.0
2019-07-25 14:10:00,308.76,309.0,308.6,308.99,8169.0,308.76,309.0,308.6,308.99,8169.0
2019-07-25 14:15:00,309.03,309.1,308.41,308.43,14334.0,309.03,309.1,308.41,308.43,14334.0
2019-07-25 14:20:00,308.53,308.65,308.25,308.34,4472.0,308.53,308.65,308.25,308.34,4472.0
2019-07-25 14:25:00,308.45,308.64,308.38,308.43,4528.0,308.45,308.64,308.38,308.43,4528.0
2019-07-25 14:30:00,308.41,308.99,308.36,308.86,12508.0,308.41,308.99,308.36,308.86,12508.0
2019-07-25 14:35:00,308.81,308.91,308.69,308.91,5449.0,308.81,308.91,308.69,308.91,5449.0
2019-07-25 14:40:00,308.93,308.93,308.7,308.82,7269.0,308.93,308.93,308.7,308.82,7269.0
2019-07-25 14:45:00,308.87,308.89,308.59,308.61,5283.0,308.87,308.89,308.59,308.61,5283.0
2019-07-25 14:50:00,308.67,308.71,308.14,308.19,4633.0,308.67,308.71,308.14,308.19,4633.0
2019-07-25 14:55:00,308.15,308.65,308.13,308.5,4891.0,308.15,308.65,308.13,308.5,4891.0
2019-07-25 15:00:00,308.48,308.79,308.43,308.65,16522.0,308.48,308.79,308.43,308.65,16522.0
2019-07-25 15:05:00,308.62,308.73,308.5,308.54,11449.0,308.62,308.73,308.5,308.54,11449.0
2019-07-25 15:10:00,308.54,308.84,308.48,308.72,15316.0,308.54,308.84,308.48,308.72,15316.0
2019-07-25 15:15:00,308.79,309.22,308.75,309.18,11097.0,308.79,309.22,308.75,309.18,11097.0
2019-07-25 15:20:00,309.17,309.33,309.13,309.28,6805.0,309.17,309.33,309.13,309.28,6805.0
2019-07-25 15:25:00,309.3,309.5,309.3,309.37,5889.0,309.3,309.5,309.3,309.37,5889.0
2019-07-25 15:30:00,309.39,309.57,309.38,309.49,8488.0,309.39,309.57,309.38,309.49,8488.0
2019-07-25 15:35:00,309.49,309.56,309.17,309.17,12040.0,309.49,309.56,309.17,309.17,12040.0
2019-07-25 15:40:00,309.08,309.32,309.03,309.12,11469.0,309.08,309.32,309.03,309.12,11469.0
2019-07-25 15:45:00,309.12,309.26,308.93,309.06,19096.0,309.12,309.26,308.93,309.06,19096.0
2019-07-25 15:50:00,309.04,309.23,308.84,309.08,23192.0,309.04,309.23,308.84,309.08,23192.0
2019-07-25 15:55:00,309.03,309.03,308.41,308.74,68954.0,309.03,309.03,308.41,308.74,68954.0
2019-07-26 09:30:00,309.97,310.94,309.26,310.84,48659.0,309.97,310.94,309.26,310.84,48659.0
2019-07-26 09:35:00,310.61,311.88,310.61,311.78,29733.0,310.61,311.88,310.61,311.78,29733.0
2019-07-26 09:40:00,311.74,311.92,311.08,311.56,13069.0,311.74,311.92,311.08,311.56,13069.0
2019-07-26 09:45:00,311.54,311.96,311.11,311.29,29107.0,311.54,311.96,311.11,311.29,29107.0
2019-07-26 09:50:00,311.38,311.46,310.73,311.1,16992.0,311.38,311.46,310.73,311.1,16992.0
2019-07-26 09:55:00,311.15,311.71,311.13,311.61,16987.0,311.15,311.71,311.13,311.61,16987.0
2019-07-26 10:00:00,311.46,311.65,311.24,311.57,8595.0,311.46,311.65,311.24,311.57,8595.0
2019-07-26 10:05:00,311.64,311.74,311.16,311.26,16469.0,311.64,311.74,311.16,311.26,16469.0
2019-07-26 10:10:00,311.25,311.27,310.21,311.08,15897.0,311.25,311.27,310.21,311.08,15897.0
2019-07-26 10:15:00,311.18,311.62,311.06,311.13,4969.0,311.18,311.62,311.06,311.13,4969.0
2019-07-26 10:20:00,311.06,311.06,310.67,310.99,4161.0,311.06,311.06,310.67,310.99,4161.0
2019-07-26 10:25:00,311.09,311.43,311.0,311.22,5430.0,311.09,311.43,311.0,311.22,5430.0
2019-07-26 10:30:00,311.18,311.26,310.85,310.85,4264.0,311.18,311.26,310.85,310.85,4264.0
2019-07-26 10:35:00,310.76,310.78,310.57,310.71,5750.0,310.76,310.78,310.57,310.71,5750.0
2019-07-26 10:40:00,310.65,310.66,310.23,310.3,12736.0,310.65,310.66,310.23,310.3,12736.0
2019-07-26 10:45:00,310.24,310.62,310.2,310.28,6628.0,310.24,310.62,310.2,310.28,6628.0
2019-07-26 10:50:00,310.32,310.45,310.22,310.29,13800.0,310.32,310.45,310.22,310.29,13800.0
2019-07-26 10:55:00,310.32,310.52,310.17,310.41,23516.0,310.32,310.52,310.17,310.41,23516.0
2019-07-26 11:00:00,310.39,310.43,310.26,310.36,8374.0,310.39,310.43,310.26,310.36,8374.0
2019-07-26 11:05:00,310.4,310.53,309.84,309.9,7320.0,310.4,310.53,309.84,309.9,7320.0
2019-07-26 11:10:00,309.91,309.95,309.79,309.85,4117.0,309.91,309.95,309.79,309.85,4117.0
2019-07-26 11:15:00,309.88,310.32,309.88,310.02,6191.0,309.88,310.32,309.88,310.02,6191.0
2019-07-26 11:20:00,310.03,310.64,310.03,310.64,12467.0,310.03,310.64,310.03,310.64,12467.0
2019-07-26 11:25:00,310.64,310.67,310.39,310.55,16983.0,310.64,310.67,310.39,310.55,16983.0
2019-07-26 11:30:00,310.51,310.76,310.44,310.74,6778.0,310.51,310.76,310.44,310.74,6778.0
2019-07-26 11:35:00,310.82,310.96,310.7,310.96,6444.0,310.82,310.96,310.7,310.96,6444.0
2019-07-26 11:40:00,311.0,311.22,310.94,311.03,4557.0,311.0,311.22,310.94,311.03,4557.0
2019-07-26 11:45:00,311.01,311.09,310.83,310.94,4357.0,311.01,311.09,310.83,310.94,4357.0
2019-07-26 11:50:00,310.85,310.97,310.74,310.79,8051.0,310.85,310.97,310.74,310.79,8051.0
2019-07-26 11:55:00,310.83,311.19,310.78,311.16,7701.0,310.83,311.19,310.78,311.16,7701.0
2019-07-26 12:00:00,311.19,311.19,310.86,310.97,5531.0,311.19,311.19,310.86,310.97,5531.0
2019-07-26 12:05:00,310.94,311.07,310.87,311.02,4466.0,310.94,311.07,310.87,311.02,4466.0
2019-07-26 12:10:00,311.04,311.45,310.83,311.35,11730.0,311.04,311.45,310.83,311.35,11730.0
2019-07-26 12:15:00,311.32,311.45,311.04,311.21,6182.0,311.32,311.45,311.04,311.21,6182.0
2019-07-26 12:20:00,311.16,311.17,310.93,310.93,10124.0,311.16,311.17,310.93,310.93,10124.0
2019-07-26 12:25:00,310.94,311.14,310.87,311.14,5080.0,310.94,311.14,310.87,311.14,5080.0
2019-07-26 12:30:00,311.11,311.21,310.89,311.03,6276.0,311.11,311.21,310.89,311.03,6276.0
2019-07-26 12:35:00,311.09,311.09,310.98,311.0,7437.0,311.09,311.09,310.98,311.0,7437.0
2019-07-26 12:40:00,310.95,311.08,310.91,310.92,7602.0,310.95,311.08,310.91,310.92,7602.0
2019-07-26 12:45:00,310.95,311.06,310.87,311.02,3140.0,310.95,311.06,310.87,311.02,3140.0
2019-07-26 12:50:00,311.0,311.1,310.88,311.05,5466.0,311.0,311.1,310.88,311.05,5466.0
2019-07-26 12:55:00,310.99,311.05,310.92,310.99,4273.0,310.99,311.05,310.92,310.99,4273.0
2019-07-26 13:00:00,311.03,311.03,310.9,311.0,7504.0,311.03,311.03,310.9,311.0,7504.0
2019-07-26 13:05:00,310.99,311.06,310.92,310.98,6359.0,310.99,311.06,310.92,310.98,6359.0
2019-07-26 13:10:00,311.0,311.15,310.92,311.0,12294.0,311.0,311.15,310.92,311.0,12294.0
2019-07-26 13:15:00,311.06,311.19,310.82,310.82,6100.0,311.06,311.19,310.82,310.82,6100.0
2019-07-26 13:20:00,311.0,311.1,310.95,310.96,2310.0,311.0,311.1,310.95,310.96,2310.0
2019-07-26 13:25:00,310.99,311.0,310.72,310.76,3740.0,310.99,311.0,310.72,310.76,3740.0
2019-07-26 13:30:00,310.67,310.89,310.63,310.71,3806.0,310.67,310.89,310.63,310.71,3806.0
2019-07-26 13:35:00,310.77,310.88,310.74,310.76,7600.0,310.77,310.88,310.74,310.76,7600.0
2019-07-26 13:40:00,310.71,310.82,310.63,310.63,5261.0,310.71,310.82,310.63,310.63,5261.0
2019-07-26 13:45:00,310.74,310.75,310.5,310.63,4034.0,310.74,310.75,310.5,310.63,4034.0
2019-07-26 13:50:00,310.59,310.66,310.46,310.65,5418.0,310.59,310.66,310.46,310.65,5418.0
2019-07-26 13:55:00,310.66,311.04,310.66,310.98,7392.0,310.66,311.04,310.66,310.98,7392.0
2019-07-26 14:00:00,310.98,311.2,310.93,310.94,14614.0,310.98,311.2,310.93,310.94,14614.0
2019-07-26 14:05:00,310.97,311.19,310.95,311.19,3828.0,310.97,311.19,310.95,311.19,3828.0
2019-07-26 14:10:00,311.21,311.33,311.19,311.31,5017.0,311.21,311.33,311.19,311.31,5017.0
2019-07-26 14:15:00,311.29,311.42,311.27,311.4,6278.0,311.29,311.42,311.27,311.4,6278.0
2019-07-26 14:20:00,311.35,311.43,311.21,311.21,7367.0,311.35,311.43,311.21,311.21,7367.0
2019-07-26 14:25:00,311.25,311.38,311.18,311.33,4942.0,311.25,311.38,311.18,311.33,4942.0
2019-07-26 14:30:00,311.41,311.41,311.24,311.32,3607.0,311.41,311.41,311.24,311.32,3607.0
2019-07-26 14:35:00,311.24,311.48,311.21,311.48,5317.0,311.24,311.48,311.21,311.48,5317.0
2019-07-26 14:40:00,311.47,311.57,311.23,311.3,6670.0,311.47,311.57,311.23,311.3,6670.0
2019-07-26 14:45:00,311.26,311.53,311.07,311.47,8065.0,311.26,311.53,311.07,311.47,8065.0
2019-07-26 14:50:00,311.44,311.66,311.42,311.62,3561.0,311.44,311.66,311.42,311.62,3561.0
2019-07-26 14:55:00,311.67,311.83,311.62,311.77,11007.0,311.67,311.83,311.62,311.77,11007.0
2019-07-26 15:00:00,311.74,311.74,311.55,311.71,7885.0,311.74,311.74,311.55,311.71,7885.0
2019-07-26 15:05:00,311.75,311.78,311.62,311.74,7660.0,311.75,311.78,311.62,311.74,7660.0
2019-07-26 15:10:00,311.77,311.93,311.73,311.91,9147.0,311.77,311.93,311.73,311.91,9147.0
2019-07-26 15:15:00,311.93,312.21,311.91,312.12,34244.0,311.93,312.21,311.91,312.12,34244.0
2019-07-26 15:20:00,312.12,312.5,312.02,312.43,15455.0,312.12,312.5,312.02,312.43,15455.0
2019-07-26 15:25:00,312.4,312.44,311.76,311.87,16226.0,312.4,312.44,311.76,311.87,16226.0
2019-07-26 15:30:00,311.87,312.08,311.8,312.04,9830.0,311.87,312.08,311.8,312.04,9830.0
2019-07-26 15:35:00,312.01,312.1,311.89,312.02,11481.0,312.01,312.1,311.89,312.02,11481.0
2019-07-26 15:40:00,312.02,312.13,311.93,312.04,12251.0,312.02,312.13,311.93,312.04,12251.0
2019-07-26 15:45:00,311.98,312.07,311.83,312.06,14879.0,311.98,312.07,311.83,312.06,14879.0
2019-07-26 15:50:00,312.06,312.07,311.79,311.83,21435.0,312.06,312.07,311.79,311.83,21435.0
2019-07-26 15:55:00,311.88,311.92,311.15,311.27,55027.0,311.88,311.92,311.15,311.27,55027.0
2019-07-29 09:30:00,312.01,312.01,309.66,310.0,36848.0,312.01,312.01,309.66,310.0,36848.0
2019-07-29 09:35:00,309.96,310.06,308.49,309.25,23503.0,309.96,310.06,308.49,309.25,23503.0
2019-07-29 09:40:00,309.18,309.19,307.84,307.92,25182.0,309.18,309.19,307.84,307.92,25182.0
2019-07-29 09:45:00,307.9,308.09,306.67,306.67,43726.0,307.9,308.09,306.67,306.67,43726.0
2019-07-29 09:50:00,306.69,306.69,304.61,304.86,72011.0,306.69,306.69,304.61,304.86,72011.0
2019-07-29 09:55:00,305.38,305.47,303.69,303.93,42006.0,305.38,305.47,303.69,303.93,42006.0
2019-07-29 10:00:00,303.91,304.91,303.69,304.47,36039.0,303.91,304.91,303.69,304.47,36039.0
2019-07-29 10:05:00,304.61,304.77,302.54,302.75,34522.0,304.61,304.77,302.54,302.75,34522.0
2019-07-29 10:10:00,302.64,302.92,301.48,302.13,65877.0,302.64,302.92,301.48,302.13,65877.0
2019-07-29 10:15:00,302.15,303.17,301.57,302.55,44548.0,302.15,303.17,301.57,302.55,44548.0
2019-07-29 10:20:00,302.55,303.31,302.37,303.19,46777.0,302.55,303.31,302.37,303.19,46777.0
2019-07-29 10:25:00,303.14,303.36,302.5,303.23,47507.0,303.14,303.36,302.5,303.23,47507.0
2019-07-29 10:30:00,303.22,303.92,302.7,303.69,22387.0,303.22,303.92,302.7,303.69,22387.0
2019-07-29 10:35:00,303.68,304.33,303.54,304.29,22971.0,303.68,304.33,303.54,304.29,22971.0
2019-07-29 10:40:00,304.18,304.29,303.96,304.05,35085.0,304.18,304.29,303.96,304.05,35085.0
2019-07-29 10:45:00,304.06,304.89,303.89,304.7,27653.0,304.06,304.89,303.89,304.7,27653.0
2019-07-29 10:50:00,304.64,304.8,304.35,304.68,21176.0,304.64,304.8,304.35,304.68,21176.0
2019-07-29 10:55:00,304.71,304.88,303.68,303.96,34567.0,304.71,304.88,303.68,303.96,34567.0
2019-07-29 11:00:00,303.91,304.4,303.85,304.19,27073.0,303.91,304.4,303.85,304.19,27073.0
2019-07-29 11:05:00,304.19,304.84,304.18,304.44,15264.0,304.19,304.84,304.18,304.44,15264.0
2019-07-29 11:10:00,304.43,304.79,304.24,304.62,15339.0,304.43,304.79,304.24,304.62,15339.0
2019-07-29 11:15:00,304.48,305.45,304.44,305.28,16154.0,304.48,305.45,304.44,305.28,16154.0
2019-07-29 11:20:00,305.45,305.59,305.13,305.35,8836.0,305.45,305.59,305.13,305.35,8836.0
2019-07-29 11:25:00,305.33,305.49,305.16,305.4,35269.0,305.33,305.49,305.16,305.4,35269.0
2019-07-29 11:30:00,305.47,305.57,305.27,305.36,10194.0,305.47,305.57,305.27,305.36,10194.0
2019-07-29 11:35:00,305.3,305.83,305.27,305.43,9165.0,305.3,305.83,305.27,305.43,9165.0
2019-07-29 11:40:00,305.53,305.8,305.47,305.49,7755.0,305.53,305.8,305.47,305.49,7755.0
2019-07-29 11:45:00,305.58,306.01,305.58,306.0,8086.0,305.58,306.01,305.58,306.0,8086.0
2019-07-29 11:50:00,306.02,306.02,305.66,305.81,12069.0,306.02,306.02,305.66,305.81,12069.0
2019-07-29 11:55:00,305.91,306.26,305.75,305.96,34742.0,305.91,306.26,305.75,305.96,34742.0
2019-07-29 12:00:00,305.92,305.92,305.57,305.7,4623.0,305.92,305.92,305.57,305.7,4623.0
2019-07-29 12:05:00,305.78,305.86,305.5,305.86,4643.0,305.78,305.86,305.5,305.86,4643.0
2019-07-29 12:10:00,305.88,305.94,305.56,305.77,6000.0,305.88,305.94,305.56,305.77,6000.0
2019-07-29 12:15:00,305.71,305.88,305.53,305.62,4779.0,305.71,305.88,305.53,305.62,4779.0
2019-07-29 12:20:00,305.59,305.86,305.53,305.66,3686.0,305.59,305.86,305.53,305.66,3686.0
2019-07-29 12:25:00,305.64,305.74,305.42,305.43,9901.0,305.64,305.74,305.42,305.43,9901.0
2019-07-29 12:30:00,305.42,305.55,305.34,305.5,11957.0,305.42,305.55,305.34,305.5,11957.0
2019-07-29 12:35:00,305.48,305.89,305.42,305.89,9448.0,305.48,305.89,305.42,305.89,9448.0
2019-07-29 12:40:00,305.93,306.33,305.9,306.33,9895.0,305.93,306.33,305.9,306.33,9895.0
2019-07-29 12:45:00,306.32,306.83,306.22,306.83,10990.0,306.32,306.83,306.22,306.83,10990.0
2019-07-29 12:50:00,306.84,306.96,306.72,306.84,8249.0,306.84,306.96,306.72,306.84,8249.0
2019-07-29 12:55:00,306.88,307.08,306.88,307.04,7372.0,306.88,307.08,306.88,307.04,7372.0
2019-07-29 13:00:00,307.03,307.49,307.03,307.15,14670.0,307.03,307.49,307.03,307.15,14670.0
2019-07-29 13:05:00,307.29,307.29,307.16,307.29,3450.0,307.29,307.29,307.16,307.29,3450.0
2019-07-29 13:10:00,307.32,307.63,307.25,307.63,16421.0,307.32,307.63,307.25,307.63,16421.0
2019-07-29 13:15:00,307.6,307.9,307.6,307.76,7085.0,307.6,307.9,307.6,307.76,7085.0
2019-07-29 13:20:00,307.78,307.86,307.62,307.66,5920.0,307.78,307.86,307.62,307.66,5920.0
2019-07-29 13:25:00,307.75,307.87,307.7,307.87,3323.0,307.75,307.87,307.7,307.87,3323.0
2019-07-29 13:30:00,307.82,307.9,307.64,307.76,4221.0,307.82,307.9,307.64,307.76,4221.0
2019-07-29 13:35:00,307.77,307.78,307.41,307.52,11838.0,307.77,307.78,307.41,307.52,11838.0
2019-07-29 13:40:00,307.49,307.57,307.3,307.36,6094.0,307.49,307.57,307.3,307.36,6094.0
2019-07-29 13:45:00,307.42,307.6,307.36,307.6,5557.0,307.42,307.6,307.36,307.6,5557.0
2019-07-29 13:50:00,307.54,307.74,307.53,307.7,4415.0,307.54,307.74,307.53,307.7,4415.0
2019-07-29 13:55:00,307.8,307.8,307.47,307.47,12543.0,307.8,307.8,307.47,307.47,12543.0
2019-07-29 14:00:00,307.54,307.58,307.45,307.56,3300.0,307.54,307.58,307.45,307.56,3300.0
2019-07-29 14:05:00,307.57,307.57,306.88,306.9,16019.0,307.57,307.57,306.88,306.9,16019.0
2019-07-29 14:10:00,306.87,307.11,306.87,306.99,9275.0,306.87,307.11,306.87,306.99,9275.0
2019-07-29 14:15:00,306.93,307.04,306.66,306.69,22129.0,306.93,307.04,306.66,306.69,22129.0
2019-07-29 14:20:00,306.77,306.94,306.57,306.75,15840.0,306.77,306.94,306.57,306.75,15840.0
2019-07-29 14:25:00,306.78,306.78,306.42,306.48,9024.0,306.78,306.78,306.42,306.48,9024.0
2019-07-29 14:30:00,306.52,306.53,306.07,306.07,9039.0,306.52,306.53,306.07,306.07,9039.0
2019-07-29 14:35:00,306.08,306.26,306.02,306.23,24205.0,306.08,306.26,306.02,306.23,24205.0
2019-07-29 14:40:00,306.26,306.55,306.19,306.4,7278.0,306.26,306.55,306.19,306.4,7278.0
2019-07-29 14:45:00,306.42,306.5,306.05,306.1,9601.0,306.42,306.5,306.05,306.1,9601.0
2019-07-29 14:50:00,306.26,306.58,306.14,306.38,7119.0,306.26,306.58,306.14,306.38,7119.0
2019-07-29 14:55:00,306.51,306.62,306.42,306.42,7100.0,306.51,306.62,306.42,306.42,7100.0
2019-07-29 15:00:00,306.5,306.71,306.35,306.41,7710.0,306.5,306.71,306.35,306.41,7710.0
2019-07-29 15:05:00,306.4,306.53,306.27,306.51,21417.0,306.4,306.53,306.27,306.51,21417.0
2019-07-29 15:10:00,306.47,306.76,306.41,306.68,8793.0,306.47,306.76,306.41,306.68,8793.0
2019-07-29 15:15:00,306.74,306.88,306.66,306.77,15504.0,306.74,306.88,306.66,306.77,15504.0
2019-07-29 15:20:00,306.85,307.1,306.81,306.95,7066.0,306.85,307.1,306.81,306.95,7066.0
2019-07-29 15:25:00,306.91,306.91,306.68,306.83,8296.0,306.91,306.91,306.68,306.83,8296.0
2019-07-29 15:30:00,306.86,307.09,306.69,306.97,15225.0,306.86,307.09,306.69,306.97,15225.0
2019-07-29 15:35:00,307.03,307.25,306.89,307.21,25762.0,307.03,307.25,306.89,307.21,25762.0
2019-07-29 15:40:00,307.21,307.26,306.98,307.03,23519.0,307.21,307.26,306.98,307.03,23519.0
2019-07-29 15:45:00,307.03,307.12,306.91,306.95,23953.0,307.03,307.12,306.91,306.95,23953.0
2019-07-29 15:50:00,306.99,307.08,306.89,306.98,52808.0,306.99,307.08,306.89,306.98,52808.0
2019-07-29 15:55:00,307.0,307.52,306.96,307.22,103039.0,307.0,307.52,306.96,307.22,103039.0
2019-07-30 09:30:00,305.17,305.33,304.04,304.68,53961.0,305.17,305.33,304.04,304.68,53961.0
2019-07-30 09:35:00,304.92,306.25,304.85,305.43,30558.0,304.92,306.25,304.85,305.43,30558.0
2019-07-30 09:40:00,305.46,307.09,305.45,306.76,19130.0,305.46,307.09,305.45,306.76,19130.0
2019-07-30 09:45:00,306.85,306.85,305.48,305.58,9972.0,306.85,306.85,305.48,305.58,9972.0
2019-07-30 09:50:00,305.56,305.97,305.26,305.48,18706.0,305.56,305.97,305.26,305.48,18706.0
2019-07-30 09:55:00,305.48,305.91,305.12,305.13,24327.0,305.48,305.91,305.12,305.13,24327.0
2019-07-30 10:00:00,305.16,305.62,304.85,305.05,69085.0,305.16,305.62,304.85,305.05,69085.0
2019-07-30 10:05:00,305.06,305.13,304.8,304.93,14253.0,305.06,305.13,304.8,304.93,14253.0
2019-07-30 10:10:00,305.0,305.04,304.61,304.98,27972.0,305.0,305.04,304.61,304.98,27972.0
2019-07-30 10:15:00,305.08,305.72,304.99,305.31,57231.0,305.08,305.72,304.99,305.31,57231.0
2019-07-30 10:20:00,305.23,305.78,305.23,305.39,14136.0,305.23,305.78,305.23,305.39,14136.0
2019-07-30 10:25:00,305.28,305.36,305.05,305.12,11332.0,305.28,305.36,305.05,305.12,11332.0
2019-07-30 10:30:00,305.13,305.54,304.77,304.78,24628.0,305.13,305.54,304.77,304.78,24628.0
2019-07-30 10:35:00,304.83,304.83,304.25,304.27,16585.0,304.83,304.83,304.25,304.27,16585.0
2019-07-30 10:40:00,304.39,304.57,304.31,304.31,15978.0,304.39,304.57,304.31,304.31,15978.0
2019-07-30 10:45:00,304.33,304.68,304.33,304.5,16785.0,304.33,304.68,304.33,304.5,16785.0
2019-07-30 10:50:00,304.54,305.05,304.24,304.82,26288.0,304.54,305.05,304.24,304.82,26288.0
2019-07-30 10:55:00,304.79,304.83,304.51,304.51,15192.0,304.79,304.83,304.51,304.51,15192.0
2019-07-30 11:00:00,304.62,304.71,304.27,304.34,15537.0,304.62,304.71,304.27,304.34,15537.0
2019-07-30 11:05:00,304.5,304.65,304.33,304.36,18597.0,304.5,304.65,304.33,304.36,18597.0
2019-07-30 11:10:00,304.39,304.6,304.26,304.41,12923.0,304.39,304.6,304.26,304.41,12923.0
2019-07-30 11:15:00,304.39,304.45,304.14,304.15,9898.0,304.39,304.45,304.14,304.15,9898.0
2019-07-30 11:20:00,304.14,304.25,303.92,303.95,49912.0,304.14,304.25,303.92,303.95,49912.0
2019-07-30 11:25:00,303.86,304.2,303.77,304.15,10120.0,303.86,304.2,303.77,304.15,10120.0
2019-07-30 11:30:00,304.17,304.35,304.12,304.2,32437.0,304.17,304.35,304.12,304.2,32437.0
2019-07-30 11:35:00,304.23,304.28,304.04,304.22,10620.0,304.23,304.28,304.04,304.22,10620.0
2019-07-30 11:40:00,304.25,304.32,303.93,304.12,12851.0,304.25,304.32,303.93,304.12,12851.0
2019-07-30 11:45:00,304.15,304.18,303.5,303.54,10292.0,304.15,304.18,303.5,303.54,10292.0
2019-07-30 11:50:00,303.59,303.73,303.17,303.7,16772.0,303.59,303.73,303.17,303.7,16772.0
2019-07-30 11:55:00,303.72,303.84,303.21,303.46,16214.0,303.72,303.84,303.21,303.46,16214.0
2019-07-30 12:00:00,303.5,304.25,303.46,304.08,13956.0,303.5,304.25,303.46,304.08,13956.0
2019-07-30 12:05:00,304.1,304.18,303.96,303.96,6520.0,304.1,304.18,303.96,303.96,6520.0
2019-07-30 12:10:00,304.0,304.14,303.95,304.05,11752.0,304.0,304.14,303.95,304.05,11752.0
2019-07-30 12:15:00,304.07,304.09,303.77,303.81,21854.0,304.07,304.09,303.77,303.81,21854.0
2019-07-30 12:20:00,303.8,303.8,303.11,303.2,31053.0,303.8,303.8,303.11,303.2,31053.0
2019-07-30 12:25:00,303.13,303.76,303.13,303.72,7665.0,303.13,303.76,303.13,303.72,7665.0
2019-07-30 12:30:00,303.82,304.06,303.78,303.85,9553.0,303.82,304.06,303.78,303.85,9553.0
2019-07-30 12:35:00,303.91,303.92,303.76,303.82,6474.0,303.91,303.92,303.76,303.82,6474.0
2019-07-30 12:40:00,303.79,303.81,303.67,303.72,7788.0,303.79,303.81,303.67,303.72,7788.0
2019-07-30 12:45:00,303.68,303.68,303.4,303.4,6174.0,303.68,303.68,303.4,303.4,6174.0
2019-07-30 12:50:00,303.37,303.37,302.94,303.13,21334.0,303.37,303.37,302.94,303.13,21334.0
2019-07-30 12:55:00,303.18,303.37,303.04,303.29,8478.0,303.18,303.37,303.04,303.29,8478.0
2019-07-30 13:00:00,303.32,303.5,303.2,303.39,6253.0,303.32,303.5,303.2,303.39,6253.0
2019-07-30 13:05:00,303.33,303.57,303.33,303.37,12360.0,303.33,303.57,303.33,303.37,12360.0
2019-07-30 13:10:00,303.35,303.4,303.21,303.32,7718.0,303.35,303.4,303.21,303.32,7718.0
2019-07-30 13:15:00,303.29,303.43,303.09,303.31,7878.0,303.29,303.43,303.09,303.31,7878.0
2019-07-30 13:20:00,303.29,303.35,303.0,303.06,21396.0,303.29,303.35,303.0,303.06,21396.0
2019-07-30 13:25:00,303.02,303.08,302.9,302.99,8140.0,303.02,303.08,302.9,302.99,8140.0
2019-07-30 13:30:00,302.97,303.01,302.78,302.79,12900.0,302.97,303.01,302.78,302.79,12900.0
2019-07-30 13:35:00,302.77,302.88,302.55,302.69,14448.0,302.77,302.88,302.55,302.69,14448.0
2019-07-30 13:40:00,302.65,302.96,302.59,302.91,16197.0,302.65,302.96,302.59,302.91,16197.0
2019-07-30 13:45:00,302.92,303.06,302.85,303.0,19042.0,302.92,303.06,302.85,303.0,19042.0
2019-07-30 13:50:00,303.03,303.44,302.92,303.32,28816.0,303.03,303.44,302.92,303.32,28816.0
2019-07-30 13:55:00,303.32,303.4,303.12,303.38,7993.0,303.32,303.4,303.12,303.38,7993.0
2019-07-30 14:00:00,303.47,304.58,303.46,304.55,11961.0,303.47,304.58,303.46,304.55,11961.0
2019-07-30 14:05:00,304.6,304.69,304.32,304.36,12819.0,304.6,304.69,304.32,304.36,12819.0
2019-07-30 14:10:00,304.32,304.37,303.98,304.12,23306.0,304.32,304.37,303.98,304.12,23306.0
2019-07-30 14:15:00,304.08,304.38,303.88,303.95,32245.0,304.08,304.38,303.88,303.95,32245.0
2019-07-30 14:20:00,303.97,304.16,303.96,303.98,22502.0,303.97,304.16,303.96,303.98,22502.0
2019-07-30 14:25:00,303.95,304.09,303.8,303.85,8149.0,303.95,304.09,303.8,303.85,8149.0
2019-07-30 14:30:00,303.91,304.08,303.91,304.02,9564.0,303.91,304.08,303.91,304.02,9564.0
2019-07-30 14:35:00,304.07,304.07,303.82,303.82,8078.0,304.07,304.07,303.82,303.82,8078.0
2019-07-30 14:40:00,303.86,303.86,303.6,303.69,9394.0,303.86,303.86,303.6,303.69,9394.0
2019-07-30 14:45:00,303.66,303.85,303.53,303.75,8198.0,303.66,303.85,303.53,303.75,8198.0
2019-07-30 14:50:00,303.75,303.81,303.68,303.73,7215.0,303.75,303.81,303.68,303.73,7215.0
2019-07-30 14:55:00,303.68,303.83,303.61,303.82,6858.0,303.68,303.83,303.61,303.82,6858.0
2019-07-30 15:00:00,303.78,304.0,303.74,303.79,10373.0,303.78,304.0,303.74,303.79,10373.0
2019-07-30 15:05:00,303.81,303.81,303.51,303.51,7564.0,303.81,303.81,303.51,303.51,7564.0
2019-07-30 15:10:00,303.54,303.56,303.17,303.45,10305.0,303.54,303.56,303.17,303.45,10305.0
2019-07-30 15:15:00,303.43,303.5,303.33,303.35,8703.0,303.43,303.5,303.33,303.35,8703.0
2019-07-30 15:20:00,303.33,303.33,302.98,303.15,18574.0,303.33,303.33,302.98,303.15,18574.0
2019-07-30 15:25:00,303.25,303.47,303.11,303.11,7477.0,303.25,303.47,303.11,303.11,7477.0
2019-07-30 15:30:00,303.16,303.16,302.84,302.98,15328.0,303.16,303.16,302.84,302.98,15328.0
2019-07-30 15:35:00,302.95,303.27,302.91,303.23,23164.0,302.95,303.27,302.91,303.23,23164.0
2019-07-30 15:40:00,303.22,303.35,303.1,303.29,16062.0,303.22,303.35,303.1,303.29,16062.0
2019-07-30 15:45:00,303.29,303.84,303.29,303.75,27201.0,303.29,303.84,303.29,303.75,27201.0
2019-07-30 15:50:00,303.75,303.81,303.48,303.58,40393.0,303.75,303.81,303.48,303.58,40393.0
2019-07-30 15:55:00,303.56,303.64,303.2,303.64,83994.0,303.56,303.64,303.2,303.64,83994.0
2019-07-31 09:30:00,303.61,304.12,302.2,302.3,55949.0,303.61,304.12,302.2,302.3,55949.0
2019-07-31 09:35:00,302.43,302.87,302.0,302.41,31337.0,302.43,302.87,302.0,302.41,31337.0
2019-07-31 09:40:00,302.36,303.33,302.0,302.28,20277.0,302.36,303.33,302.0,302.28,20277.0
2019-07-31 09:45:00,302.36,302.47,301.2,301.91,18738.0,302.36,302.47,301.2,301.91,18738.0
2019-07-31 09:50:00,301.9,302.6,301.41,302.06,15947.0,301.9,302.6,301.41,302.06,15947.0
2019-07-31 09:55:00,302.26,302.48,301.88,302.33,10590.0,302.26,302.48,301.88,302.33,10590.0
2019-07-31 10:00:00,302.31,303.47,302.24,303.47,18520.0,302.31,303.47,302.24,303.47,18520.0
2019-07-31 10:05:00,303.47,304.15,303.3,304.15,68548.0,303.47,304.15,303.3,304.15,68548.0
2019-07-31 10:10:00,304.18,304.22,303.59,303.78,23221.0,304.18,304.22,303.59,303.78,23221.0
2019-07-31 10:15:00,303.92,303.92,303.25,303.72,10452.0,303.92,303.92,303.25,303.72,10452.0
2019-07-31 10:20:00,303.84,304.95,303.83,304.93,9275.0,303.84,304.95,303.83,304.93,9275.0
2019-07-31 10:25:00,304.93,304.93,304.25,304.66,7869.0,304.93,304.93,304.25,304.66,7869.0
2019-07-31 10:30:00,304.47,304.47,303.67,303.77,10853.0,304.47,304.47,303.67,303.77,10853.0
2019-07-31 10:35:00,303.8,303.89,303.28,303.34,33570.0,303.8,303.89,303.28,303.34,33570.0
2019-07-31 10:40:00,303.21,303.21,302.8,302.94,21791.0,303.21,303.21,302.8,302.94,21791.0
2019-07-31 10:45:00,302.87,303.34,302.78,303.09,15910.0,302.87,303.34,302.78,303.09,15910.0
2019-07-31 10:50:00,303.08,303.58,303.07,303.2,19503.0,303.08,303.58,303.07,303.2,19503.0
2019-07-31 10:55:00,303.28,303.56,303.1,303.45,12365.0,303.28,303.56,303.1,303.45,12365.0
2019-07-31 11:00:00,303.5,304.01,303.45,304.0,39705.0,303.5,304.01,303.45,304.0,39705.0
2019-07-31 11:05:00,304.06,304.06,303.63,303.78,9834.0,304.06,304.06,303.63,303.78,9834.0
2019-07-31 11:10:00,303.73,303.78,303.15,303.16,10063.0,303.73,303.78,303.15,303.16,10063.0
2019-07-31 11:15:00,303.09,303.39,303.07,303.23,15177.0,303.09,303.39,303.07,303.23,15177.0
2019-07-31 11:20:00,303.17,303.36,303.11,303.17,12402.0,303.17,303.36,303.11,303.17,12402.0
2019-07-31 11:25:00,303.23,303.25,302.8,302.8,8930.0,303.23,303.25,302.8,302.8,8930.0
2019-07-31 11:30:00,302.78,303.07,302.68,302.91,11027.0,302.78,303.07,302.68,302.91,11027.0
2019-07-31 11:35:00,302.93,303.09,302.76,303.01,9857.0,302.93,303.09,302.76,303.01,9857.0
2019-07-31 11:40:00,303.03,303.09,302.78,302.95,18799.0,303.03,303.09,302.78,302.95,18799.0
2019-07-31 11:45:00,302.98,303.51,302.93,303.39,13458.0,302.98,303.51,302.93,303.39,13458.0
2019-07-31 11:50:00,303.38,303.65,303.36,303.44,7315.0,303.38,303.65,303.36,303.44,7315.0
2019-07-31 11:55:00,303.39,303.6,303.3,303.5,13853.0,303.39,303.6,303.3,303.5,13853.0
2019-07-31 12:00:00,303.58,303.58,303.29,303.48,5282.0,303.58,303.58,303.29,303.48,5282.0
2019-07-31 12:05:00,303.5,303.54,303.35,303.41,6191.0,303.5,303.54,303.35,303.41,6191.0
2019-07-31 12:10:00,303.37,303.5,303.3,303.35,10065.0,303.37,303.5,303.3,303.35,10065.0
2019-07-31 12:15:00,303.41,303.41,303.16,303.33,6621.0,303.41,303.41,303.16,303.33,6621.0
2019-07-31 12:20:00,303.24,303.46,302.98,302.98,11590.0,303.24,303.46,302.98,302.98,11590.0
2019-07-31 12:25:00,302.94,303.01,302.8,302.94,10782.0,302.94,303.01,302.8,302.94,10782.0
2019-07-31 12:30:00,302.93,303.01,302.9,303.01,6737.0,302.93,303.01,302.9,303.01,6737.0
2019-07-31 12:35:00,303.01,303.01,302.73,302.8,9758.0,303.01,303.01,302.73,302.8,9758.0
2019-07-31 12:40:00,302.82,303.26,302.82,303.23,5250.0,302.82,303.26,302.82,303.23,5250.0
2019-07-31 12:45:00,303.2,303.33,303.11,303.21,6171.0,303.2,303.33,303.11,303.21,6171.0
2019-07-31 12:50:00,303.13,303.23,302.74,302.98,10353.0,303.13,303.23,302.74,302.98,10353.0
2019-07-31 12:55:00,303.0,303.2,302.95,303.17,9899.0,303.0,303.2,302.95,303.17,9899.0
2019-07-31 13:00:00,303.2,303.38,303.1,303.26,9108.0,303.2,303.38,303.1,303.26,9108.0
2019-07-31 13:05:00,303.25,303.33,303.2,303.26,4755.0,303.25,303.33,303.2,303.26,4755.0
2019-07-31 13:10:00,303.31,303.44,303.15,303.23,70494.0,303.31,303.44,303.15,303.23,70494.0
2019-07-31 13:15:00,303.25,303.29,302.81,302.83,8070.0,303.25,303.29,302.81,302.83,8070.0
2019-07-31 13:20:00,302.82,302.91,302.62,302.63,5848.0,302.82,302.91,302.62,302.63,5848.0
2019-07-31 13:25:00,302.58,302.72,302.43,302.71,10328.0,302.58,302.72,302.43,302.71,10328.0
2019-07-31 13:30:00,302.72,303.02,302.65,302.86,5814.0,302.72,303.02,302.65,302.86,5814.0
2019-07-31 13:35:00,302.89,303.03,302.77,302.87,9304.0,302.89,303.03,302.77,302.87,9304.0
2019-07-31 13:40:00,302.86,303.0,302.72,302.83,9276.0,302.86,303.0,302.72,302.83,9276.0
2019-07-31 13:45:00,302.87,303.03,302.86,302.92,16202.0,302.87,303.03,302.86,302.92,16202.0
2019-07-31 13:50:00,302.93,302.93,302.54,302.59,7011.0,302.93,302.93,302.54,302.59,7011.0
2019-07-31 13:55:00,302.6,303.05,302.46,302.85,19166.0,302.6,303.05,302.46,302.85,19166.0
2019-07-31 14:00:00,302.85,303.18,301.81,302.18,25197.0,302.85,303.18,301.81,302.18,25197.0
2019-07-31 14:05:00,302.29,303.2,302.06,302.68,54551.0,302.29,303.2,302.06,302.68,54551.0
2019-07-31 14:10:00,302.7,303.3,302.47,303.03,38828.0,302.7,303.3,302.47,303.03,38828.0
2019-07-31 14:15:00,302.93,303.23,302.68,303.1,42509.0,302.93,303.23,302.68,303.1,42509.0
2019-07-31 14:20:00,302.96,303.25,302.59,302.87,15526.0,302.96,303.25,302.59,302.87,15526.0
2019-07-31 14:25:00,302.89,303.16,302.85,303.09,12337.0,302.89,303.16,302.85,303.09,12337.0
2019-07-31 14:30:00,303.18,303.45,302.98,303.04,26481.0,303.18,303.45,302.98,303.04,26481.0
2019-07-31 14:35:00,303.1,303.31,301.24,301.24,21503.0,303.1,303.31,301.24,301.24,21503.0
2019-07-31 14:40:00,301.28,301.41,300.12,300.28,17523.0,301.28,301.41,300.12,300.28,17523.0
2019-07-31 14:45:00,300.19,300.19,298.38,298.49,41189.0,300.19,300.19,298.38,298.49,41189.0
2019-07-31 14:50:00,298.43,298.68,295.11,298.24,45227.0,298.43,298.68,295.11,298.24,45227.0
2019-07-31 14:55:00,298.05,299.57,297.84,299.46,54751.0,298.05,299.57,297.84,299.46,54751.0
2019-07-31 15:00:00,299.37,301.1,298.77,300.22,42789.0,299.37,301.1,298.77,300.22,42789.0
2019-07-31 15:05:00,300.29,300.8,299.77,299.97,71353.0,300.29,300.8,299.77,299.97,71353.0
2019-07-31 15:10:00,300.13,300.24,299.45,300.0,54405.0,300.13,300.24,299.45,300.0,54405.0
2019-07-31 15:15:00,299.85,300.13,298.97,299.65,60491.0,299.85,300.13,298.97,299.65,60491.0
2019-07-31 15:20:00,299.55,299.9,299.43,299.7,57070.0,299.55,299.9,299.43,299.7,57070.0
2019-07-31 15:25:00,299.79,300.42,299.59,300.14,29836.0,299.79,300.42,299.59,300.14,29836.0
2019-07-31 15:30:00,300.07,300.1,299.55,299.71,20160.0,300.07,300.1,299.55,299.71,20160.0
2019-07-31 15:35:00,299.7,300.21,299.63,299.86,23350.0,299.7,300.21,299.63,299.86,23350.0
2019-07-31 15:40:00,299.91,300.07,299.27,299.82,16069.0,299.91,300.07,299.27,299.82,16069.0
2019-07-31 15:45:00,299.9,299.92,299.24,299.31,29895.0,299.9,299.92,299.24,299.31,29895.0
2019-07-31 15:50:00,299.29,299.41,298.9,299.21,46919.0,299.29,299.41,298.9,299.21,46919.0
2019-07-31 15:55:00,299.25,299.5,298.77,298.86,164956.0,299.25,299.5,298.77,298.86,164956.0
2019-08-01 09:30:00,299.15,302.29,298.54,302.22,80573.0,299.15,302.29,298.54,302.22,80573.0
2019-08-01 09:35:00,302.29,304.23,302.29,303.17,67356.0,302.29,304.23,302.29,303.17,67356.0
2019-08-01 09:40:00,303.39,303.41,301.14,301.88,26005.0,303.39,303.41,301.14,301.88,26005.0
2019-08-01 09:45:00,301.79,301.82,299.82,300.51,51156.0,301.79,301.82,299.82,300.51,51156.0
2019-08-01 09:50:00,300.65,301.79,300.26,300.26,36339.0,300.65,301.79,300.26,300.26,36339.0
2019-08-01 09:55:00,300.25,300.94,299.01,299.33,34468.0,300.25,300.94,299.01,299.33,34468.0
2019-08-01 10:00:00,299.33,300.18,299.27,299.61,29266.0,299.33,300.18,299.27,299.61,29266.0
2019-08-01 10:05:00,299.5,301.26,299.5,300.84,31520.0,299.5,301.26,299.5,300.84,31520.0
2019-08-01 10:10:00,300.73,300.75,300.07,300.31,30850.0,300.73,300.75,300.07,300.31,30850.0
2019-08-01 10:15:00,300.35,300.86,299.94,300.3,32874.0,300.35,300.86,299.94,300.3,32874.0
2019-08-01 10:20:00,300.42,300.53,300.02,300.27,46238.0,300.42,300.53,300.02,300.27,46238.0
2019-08-01 10:25:00,300.12,301.44,300.07,301.34,20307.0,300.12,301.44,300.07,301.34,20307.0
2019-08-01 10:30:00,301.36,302.14,301.36,301.78,19023.0,301.36,302.14,301.36,301.78,19023.0
2019-08-01 10:35:00,301.63,302.02,301.31,301.9,23781.0,301.63,302.02,301.31,301.9,23781.0
2019-08-01 10:40:00,302.02,302.31,301.77,302.18,14860.0,302.02,302.31,301.77,302.18,14860.0
2019-08-01 10:45:00,302.19,302.48,302.19,302.47,10221.0,302.19,302.48,302.19,302.47,10221.0
2019-08-01 10:50:00,302.37,303.16,302.37,303.01,20668.0,302.37,303.16,302.37,303.01,20668.0
2019-08-01 10:55:00,303.01,303.15,302.67,302.8,10893.0,303.01,303.15,302.67,302.8,10893.0
2019-08-01 11:00:00,302.8,303.23,302.54,302.8,20897.0,302.8,303.23,302.54,302.8,20897.0
2019-08-01 11:05:00,302.8,302.88,301.95,302.07,10301.0,302.8,302.88,301.95,302.07,10301.0
2019-08-01 11:10:00,302.13,302.8,302.13,302.49,47635.0,302.13,302.8,302.13,302.49,47635.0
2019-08-01 11:15:00,302.41,303.1,302.41,303.03,11631.0,302.41,303.1,302.41,303.03,11631.0
2019-08-01 11:20:00,303.03,304.0,303.0,303.8,17319.0,303.03,304.0,303.0,303.8,17319.0
2019-08-01 11:25:00,303.79,304.21,303.76,304.04,8479.0,303.79,304.21,303.76,304.04,8479.0
2019-08-01 11:30:00,304.18,304.5,303.94,304.44,11428.0,304.18,304.5,303.94,304.44,11428.0
2019-08-01 11:35:00,304.46,304.46,304.13,304.2,15258.0,304.46,304.46,304.13,304.2,15258.0
2019-08-01 11:40:00,304.3,304.5,304.15,304.41,20251.0,304.3,304.5,304.15,304.41,20251.0
2019-08-01 11:45:00,304.47,304.97,304.41,304.91,19286.0,304.47,304.97,304.41,304.91,19286.0
2019-08-01 11:50:00,304.92,304.92,304.51,304.53,16691.0,304.92,304.92,304.51,304.53,16691.0
2019-08-01 11:55:00,304.59,304.79,304.5,304.53,10373.0,304.59,304.79,304.5,304.53,10373.0
2019-08-01 12:00:00,304.54,304.54,303.96,304.11,13585.0,304.54,304.54,303.96,304.11,13585.0
2019-08-01 12:05:00,304.18,304.43,303.97,304.07,15689.0,304.18,304.43,303.97,304.07,15689.0
2019-08-01 12:10:00,304.06,304.4,304.06,304.29,12185.0,304.06,304.4,304.06,304.29,12185.0
2019-08-01 12:15:00,304.26,304.56,304.1,304.25,10008.0,304.26,304.56,304.1,304.25,10008.0
2019-08-01 12:20:00,304.2,304.41,304.19,304.37,7812.0,304.2,304.41,304.19,304.37,7812.0
2019-08-01 12:25:00,304.4,304.54,304.27,304.46,11134.0,304.4,304.54,304.27,304.46,11134.0
2019-08-01 12:30:00,304.44,304.79,304.44,304.74,8838.0,304.44,304.79,304.44,304.74,8838.0
2019-08-01 12:35:00,304.69,304.8,304.61,304.74,9058.0,304.69,304.8,304.61,304.74,9058.0
2019-08-01 12:40:00,304.69,304.99,304.66,304.97,9374.0,304.69,304.99,304.66,304.97,9374.0
2019-08-01 12:45:00,304.93,304.96,304.77,304.79,9228.0,304.93,304.96,304.77,304.79,9228.0
2019-08-01 12:50:00,304.79,304.84,304.43,304.48,6683.0,304.79,304.84,304.43,304.48,6683.0
2019-08-01 12:55:00,304.49,304.6,304.15,304.42,7780.0,304.49,304.6,304.15,304.42,7780.0
2019-08-01 13:00:00,304.43,304.56,304.4,304.43,8602.0,304.43,304.56,304.4,304.43,8602.0
2019-08-01 13:05:00,304.47,304.51,304.27,304.47,6657.0,304.47,304.51,304.27,304.47,6657.0
2019-08-01 13:10:00,304.47,304.69,304.42,304.65,9120.0,304.47,304.69,304.42,304.65,9120.0
2019-08-01 13:15:00,304.66,304.66,304.44,304.55,9124.0,304.66,304.66,304.44,304.55,9124.0
2019-08-01 13:20:00,304.5,304.59,304.41,304.56,9776.0,304.5,304.59,304.41,304.56,9776.0
2019-08-01 13:25:00,304.61,304.61,301.81,302.01,44927.0,304.61,304.61,301.81,302.01,44927.0
2019-08-01 13:30:00,301.75,303.07,301.34,301.34,29832.0,301.75,303.07,301.34,301.34,29832.0
2019-08-01 13:35:00,301.03,302.39,300.31,300.38,52893.0,301.03,302.39,300.31,300.38,52893.0
2019-08-01 13:40:00,300.45,301.4,299.92,300.09,21602.0,300.45,301.4,299.92,300.09,21602.0
2019-08-01 13:45:00,300.07,301.25,299.82,301.15,19656.0,300.07,301.25,299.82,301.15,19656.0
2019-08-01 13:50:00,300.91,301.16,298.26,298.37,30876.0,300.91,301.16,298.26,298.37,30876.0
2019-08-01 13:55:00,298.66,300.11,298.48,300.04,21493.0,298.66,300.11,298.48,300.04,21493.0
2019-08-01 14:00:00,299.87,300.34,298.63,298.66,35240.0,299.87,300.34,298.63,298.66,35240.0
2019-08-01 14:05:00,298.57,299.03,298.17,298.41,24989.0,298.57,299.03,298.17,298.41,24989.0
2019-08-01 14:10:00,298.29,298.65,297.2,298.65,31074.0,298.29,298.65,297.2,298.65,31074.0
2019-08-01 14:15:00,298.79,298.94,298.32,298.66,11528.0,298.79,298.94,298.32,298.66,11528.0
2019-08-01 14:20:00,298.66,298.7,297.53,297.83,11887.0,298.66,298.7,297.53,297.83,11887.0
2019-08-01 14:25:00,297.88,298.29,297.46,298.16,10781.0,297.88,298.29,297.46,298.16,10781.0
2019-08-01 14:30:00,298.02,298.31,297.45,297.97,14514.0,298.02,298.31,297.45,297.97,14514.0
2019-08-01 14:35:00,297.91,297.91,297.12,297.12,9374.0,297.91,297.91,297.12,297.12,9374.0
2019-08-01 14:40:00,297.23,297.66,296.82,296.92,18859.0,297.23,297.66,296.82,296.92,18859.0
2019-08-01 14:45:00,296.79,298.56,296.77,298.5,28633.0,296.79,298.56,296.77,298.5,28633.0
2019-08-01 14:50:00,298.51,299.04,298.4,298.56,18776.0,298.51,299.04,298.4,298.56,18776.0
2019-08-01 14:55:00,298.68,298.72,297.97,298.17,14482.0,298.68,298.72,297.97,298.17,14482.0
2019-08-01 15:00:00,298.3,298.49,297.53,298.32,14045.0,298.3,298.49,297.53,298.32,14045.0
2019-08-01 15:05:00,298.52,298.52,297.55,297.55,10246.0,298.52,298.52,297.55,297.55,10246.0
2019-08-01 15:10:00,297.65,297.88,297.25,297.48,19703.0,297.65,297.88,297.25,297.48,19703.0
2019-08-01 15:15:00,297.55,298.36,297.24,297.98,27523.0,297.55,298.36,297.24,297.98,27523.0
2019-08-01 15:20:00,297.86,298.13,297.67,297.98,28639.0,297.86,298.13,297.67,297.98,28639.0
2019-08-01 15:25:00,297.85,299.13,297.82,298.69,68767.0,297.85,299.13,297.82,298.69,68767.0
2019-08-01 15:30:00,298.75,298.96,298.05,298.41,27936.0,298.75,298.96,298.05,298.41,27936.0
2019-08-01 15:35:00,298.4,299.26,298.03,298.97,24167.0,298.4,299.26,298.03,298.97,24167.0
2019-08-01 15:40:00,299.01,299.6,298.75,299.31,41984.0,299.01,299.6,298.75,299.31,41984.0
2019-08-01 15:45:00,299.39,299.74,298.92,299.16,32028.0,299.39,299.74,298.92,299.16,32028.0
2019-08-01 15:50:00,299.09,299.09,297.87,298.0,65713.0,299.09,299.09,297.87,298.0,65713.0
2019-08-01 15:55:00,298.0,298.75,297.94,298.42,137684.0,298.0,298.75,297.94,298.42,137684.0
2019-08-02 09:30:00,295.57,296.49,293.01,293.93,107491.0,295.57,296.49,293.01,293.93,107491.0
2019-08-02 09:35:00,294.12,297.35,294.11,297.22,70796.0,294.12,297.35,294.11,297.22,70796.0
2019-08-02 09:40:00,296.99,297.01,295.25,295.55,37239.0,296.99,297.01,295.25,295.55,37239.0
2019-08-02 09:45:00,295.43,296.0,293.76,294.24,22305.0,295.43,296.0,293.76,294.24,22305.0
2019-08-02 09:50:00,294.39,295.78,294.26,295.12,49692.0,294.39,295.78,294.26,295.12,49692.0
2019-08-02 09:55:00,295.14,295.63,294.87,295.13,43953.0,295.14,295.63,294.87,295.13,43953.0
2019-08-02 10:00:00,295.1,295.9,294.74,294.99,39563.0,295.1,295.9,294.74,294.99,39563.0
2019-08-02 10:05:00,295.17,295.61,294.13,294.31,23097.0,295.17,295.61,294.13,294.31,23097.0
2019-08-02 10:10:00,294.31,294.34,293.24,293.5,25694.0,294.31,294.34,293.24,293.5,25694.0
2019-08-02 10:15:00,293.44,293.69,292.44,292.53,30830.0,293.44,293.69,292.44,292.53,30830.0
2019-08-02 10:20:00,292.65,292.68,291.91,292.54,45067.0,292.65,292.68,291.91,292.54,45067.0
2019-08-02 10:25:00,292.54,293.67,292.44,293.65,34316.0,292.54,293.67,292.44,293.65,34316.0
2019-08-02 10:30:00,293.68,293.68,291.58,292.06,114957.0,293.68,293.68,291.58,292.06,114957.0
2019-08-02 10:35:00,292.18,292.42,291.8,292.29,22245.0,292.18,292.42,291.8,292.29,22245.0
2019-08-02 10:40:00,292.14,292.88,291.74,292.88,58080.0,292.14,292.88,291.74,292.88,58080.0
2019-08-02 10:45:00,292.71,293.54,292.47,292.61,49003.0,292.71,293.54,292.47,292.61,49003.0
2019-08-02 10:50:00,292.62,292.77,292.08,292.22,47222.0,292.62,292.77,292.08,292.22,47222.0
2019-08-02 10:55:00,292.3,292.51,291.82,291.82,24090.0,292.3,292.51,291.82,291.82,24090.0
2019-08-02 11:00:00,291.85,291.87,291.0,291.0,18049.0,291.85,291.87,291.0,291.0,18049.0
2019-08-02 11:05:00,291.09,292.2,291.09,292.02,23741.0,291.09,292.2,291.09,292.02,23741.0
2019-08-02 11:10:00,292.07,292.58,291.9,292.2,30664.0,292.07,292.58,291.9,292.2,30664.0
2019-08-02 11:15:00,292.16,292.68,292.0,292.5,23698.0,292.16,292.68,292.0,292.5,23698.0
2019-08-02 11:20:00,292.42,292.72,292.01,292.33,31681.0,292.42,292.72,292.01,292.33,31681.0
2019-08-02 11:25:00,292.23,292.5,292.01,292.5,10662.0,292.23,292.5,292.01,292.5,10662.0
2019-08-02 11:30:00,292.37,292.75,292.13,292.27,25414.0,292.37,292.75,292.13,292.27,25414.0
2019-08-02 11:35:00,292.34,292.34,291.66,291.77,13453.0,292.34,292.34,291.66,291.77,13453.0
2019-08-02 11:40:00,291.74,292.06,291.48,291.5,14909.0,291.74,292.06,291.48,291.5,14909.0
2019-08-02 11:45:00,291.62,291.79,291.26,291.68,22912.0,291.62,291.79,291.26,291.68,22912.0
2019-08-02 11:50:00,291.64,291.87,290.94,291.46,28691.0,291.64,291.87,290.94,291.46,28691.0
2019-08-02 11:55:00,291.54,291.93,291.36,291.76,28033.0,291.54,291.93,291.36,291.76,28033.0
2019-08-02 12:00:00,291.77,291.81,291.3,291.65,12697.0,291.77,291.81,291.3,291.65,12697.0
2019-08-02 12:05:00,291.7,292.08,291.23,292.08,14203.0,291.7,292.08,291.23,292.08,14203.0
2019-08-02 12:10:00,292.15,292.32,291.76,292.0,9454.0,292.15,292.32,291.76,292.0,9454.0
2019-08-02 12:15:00,292.17,292.57,292.0,292.56,22769.0,292.17,292.57,292.0,292.56,22769.0
2019-08-02 12:20:00,292.57,292.62,291.86,292.37,28554.0,292.57,292.62,291.86,292.37,28554.0
2019-08-02 12:25:00,292.31,292.45,292.05,292.34,12901.0,292.31,292.45,292.05,292.34,12901.0
2019-08-02 12:30:00,292.3,292.4,291.66,292.11,17373.0,292.3,292.4,291.66,292.11,17373.0
2019-08-02 12:35:00,292.1,292.42,291.82,292.3,11415.0,292.1,292.42,291.82,292.3,11415.0
2019-08-02 12:40:00,292.28,292.44,291.98,292.19,22023.0,292.28,292.44,291.98,292.19,22023.0
2019-08-02 12:45:00,292.19,292.19,291.99,292.05,13254.0,292.19,292.19,291.99,292.05,13254.0
2019-08-02 12:50:00,292.17,292.17,291.69,291.77,14634.0,292.17,292.17,291.69,291.77,14634.0
2019-08-02 12:55:00,291.71,291.71,291.16,291.19,11117.0,291.71,291.71,291.16,291.19,11117.0
2019-08-02 13:00:00,291.34,291.48,290.9,291.0,18852.0,291.34,291.48,290.9,291.0,18852.0
2019-08-02 13:05:00,290.93,290.95,290.3,290.57,10134.0,290.93,290.95,290.3,290.57,10134.0
2019-08-02 13:10:00,290.64,290.64,290.16,290.21,8964.0,290.64,290.64,290.16,290.21,8964.0
2019-08-02 13:15:00,290.36,290.74,290.28,290.55,14640.0,290.36,290.74,290.28,290.55,14640.0
2019-08-02 13:20:00,290.54,290.98,290.54,290.69,22890.0,290.54,290.98,290.54,290.69,22890.0
2019-08-02 13:25:00,290.63,290.68,290.21,290.59,18224.0,290.63,290.68,290.21,290.59,18224.0
2019-08-02 13:30:00,290.59,290.76,290.31,290.35,8362.0,290.59,290.76,290.31,290.35,8362.0
2019-08-02 13:35:00,290.3,290.36,289.54,289.85,29738.0,290.3,290.36,289.54,289.85,29738.0
2019-08-02 13:40:00,289.91,290.17,289.64,289.64,13103.0,289.91,290.17,289.64,289.64,13103.0
2019-08-02 13:45:00,289.65,289.96,289.5,289.6,16611.0,289.65,289.96,289.5,289.6,16611.0
2019-08-02 13:50:00,289.59,289.75,289.42,289.75,13049.0,289.59,289.75,289.42,289.75,13049.0
2019-08-02 13:55:00,289.8,290.06,289.64,289.9,9155.0,289.8,290.06,289.64,289.9,9155.0
2019-08-02 14:00:00,289.89,290.53,289.65,290.49,11049.0,289.89,290.53,289.65,290.49,11049.0
2019-08-02 14:05:00,290.43,290.99,290.43,290.79,12049.0,290.43,290.99,290.43,290.79,12049.0
2019-08-02 14:10:00,290.75,291.26,290.6,291.24,21009.0,290.75,291.26,290.6,291.24,21009.0
2019-08-02 14:15:00,291.18,291.37,290.9,291.3,13646.0,291.18,291.37,290.9,291.3,13646.0
2019-08-02 14:20:00,291.33,292.2,291.25,291.92,33538.0,291.33,292.2,291.25,291.92,33538.0
2019-08-02 14:25:00,291.91,292.07,291.49,291.78,14707.0,291.91,292.07,291.49,291.78,14707.0
2019-08-02 14:30:00,291.76,291.92,291.44,291.64,9446.0,291.76,291.92,291.44,291.64,9446.0
2019-08-02 14:35:00,291.58,292.29,291.54,292.2,19595.0,291.58,292.29,291.54,292.2,19595.0
2019-08-02 14:40:00,292.39,292.39,291.87,292.11,17373.0,292.39,292.39,291.87,292.11,17373.0
2019-08-02 14:45:00,292.09,292.56,291.83,292.02,14669.0,292.09,292.56,291.83,292.02,14669.0
2019-08-02 14:50:00,291.97,292.17,291.58,291.77,11505.0,291.97,292.17,291.58,291.77,11505.0
2019-08-02 14:55:00,291.74,292.15,291.61,292.12,14389.0,291.74,292.15,291.61,292.12,14389.0
2019-08-02 15:00:00,292.14,292.29,291.78,291.78,26509.0,292.14,292.29,291.78,291.78,26509.0
2019-08-02 15:05:00,291.8,291.97,291.72,291.91,14212.0,291.8,291.97,291.72,291.91,14212.0
2019-08-02 15:10:00,291.85,292.04,291.68,291.76,18516.0,291.85,292.04,291.68,291.76,18516.0
2019-08-02 15:15:00,291.74,292.28,291.73,292.28,13950.0,291.74,292.28,291.73,292.28,13950.0
2019-08-02 15:20:00,292.27,293.26,292.27,293.26,27197.0,292.27,293.26,292.27,293.26,27197.0
2019-08-02 15:25:00,293.33,293.76,293.17,293.26,29178.0,293.33,293.76,293.17,293.26,29178.0
2019-08-02 15:30:00,293.25,293.64,293.07,293.23,43078.0,293.25,293.64,293.07,293.23,43078.0
2019-08-02 15:35:00,293.19,294.43,293.02,293.82,40841.0,293.19,294.43,293.02,293.82,40841.0
2019-08-02 15:40:00,293.91,294.26,293.8,294.05,34810.0,293.91,294.26,293.8,294.05,34810.0
2019-08-02 15:45:00,293.98,294.08,293.14,293.14,47846.0,293.98,294.08,293.14,293.14,47846.0
2019-08-02 15:50:00,293.27,293.29,292.88,293.04,59710.0,293.27,293.29,292.88,293.04,59710.0
2019-08-02 15:55:00,293.07,294.22,293.07,293.78,168764.0,293.07,294.22,293.07,293.78,168764.0
2019-08-05 09:30:00,284.97,285.17,282.02,283.6,193136.0,284.97,285.17,282.02,283.6,193136.0
2019-08-05 09:35:00,283.39,283.77,281.68,283.06,90248.0,283.39,283.77,281.68,283.06,90248.0
2019-08-05 09:40:00,283.01,284.13,282.33,282.39,46543.0,283.01,284.13,282.33,282.39,46543.0
2019-08-05 09:45:00,282.3,283.89,281.94,283.37,51136.0,282.3,283.89,281.94,283.37,51136.0
2019-08-05 09:50:00,283.23,284.3,282.8,284.3,37439.0,283.23,284.3,282.8,284.3,37439.0
2019-08-05 09:55:00,284.32,286.74,284.32,286.55,43380.0,284.32,286.74,284.32,286.55,43380.0
2019-08-05 10:00:00,286.56,286.87,285.71,285.75,70595.0,286.56,286.87,285.71,285.75,70595.0
2019-08-05 10:05:00,285.75,285.81,284.56,284.66,22724.0,285.75,285.81,284.56,284.66,22724.0
2019-08-05 10:10:00,284.57,284.91,284.0,284.79,16471.0,284.57,284.91,284.0,284.79,16471.0
2019-08-05 10:15:00,284.63,285.19,284.12,284.12,21086.0,284.63,285.19,284.12,284.12,21086.0
2019-08-05 10:20:00,284.28,285.46,284.0,285.04,14677.0,284.28,285.46,284.0,285.04,14677.0
2019-08-05 10:25:00,285.05,285.54,284.57,285.44,11291.0,285.05,285.54,284.57,285.44,11291.0
2019-08-05 10:30:00,285.28,285.63,284.94,285.35,28817.0,285.28,285.63,284.94,285.35,28817.0
2019-08-05 10:35:00,285.26,285.49,284.35,284.35,13809.0,285.26,285.49,284.35,284.35,13809.0
2019-08-05 10:40:00,284.41,284.68,284.14,284.34,16671.0,284.41,284.68,284.14,284.34,16671.0
2019-08-05 10:45:00,284.34,284.81,284.02,284.33,19226.0,284.34,284.81,284.02,284.33,19226.0
2019-08-05 10:50:00,284.29,284.96,284.26,284.69,11060.0,284.29,284.96,284.26,284.69,11060.0
2019-08-05 10:55:00,284.49,284.7,284.12,284.55,14569.0,284.49,284.7,284.12,284.55,14569.0
2019-08-05 11:00:00,284.44,284.61,284.13,284.61,19626.0,284.44,284.61,284.13,284.61,19626.0
2019-08-05 11:05:00,284.49,285.45,284.45,285.13,12372.0,284.49,285.45,284.45,285.13,12372.0
2019-08-05 11:10:00,285.21,286.24,285.07,286.05,7142.0,285.21,286.24,285.07,286.05,7142.0
2019-08-05 11:15:00,285.99,286.12,285.64,285.84,31200.0,285.99,286.12,285.64,285.84,31200.0
2019-08-05 11:20:00,285.78,285.84,284.86,284.86,16526.0,285.78,285.84,284.86,284.86,16526.0
2019-08-05 11:25:00,284.9,285.05,284.38,284.91,17048.0,284.9,285.05,284.38,284.91,17048.0
2019-08-05 11:30:00,284.9,284.9,284.42,284.55,18763.0,284.9,284.9,284.42,284.55,18763.0
2019-08-05 11:35:00,284.56,284.71,284.29,284.5,8704.0,284.56,284.71,284.29,284.5,8704.0
2019-08-05 11:40:00,284.43,284.71,284.13,284.25,10828.0,284.43,284.71,284.13,284.25,10828.0
2019-08-05 11:45:00,284.3,284.71,284.25,284.57,8423.0,284.3,284.71,284.25,284.57,8423.0
2019-08-05 11:50:00,284.57,284.57,283.87,284.31,9420.0,284.57,284.57,283.87,284.31,9420.0
2019-08-05 11:55:00,284.2,284.42,283.5,283.68,10246.0,284.2,284.42,283.5,283.68,10246.0
2019-08-05 12:00:00,283.69,283.9,282.87,283.09,18728.0,283.69,283.9,282.87,283.09,18728.0
2019-08-05 12:05:00,283.2,283.52,282.92,282.96,9637.0,283.2,283.52,282.92,282.96,9637.0
2019-08-05 12:10:00,282.96,283.03,282.62,282.88,9493.0,282.96,283.03,282.62,282.88,9493.0
2019-08-05 12:15:00,282.93,283.14,282.68,282.99,11960.0,282.93,283.14,282.68,282.99,11960.0
2019-08-05 12:20:00,282.95,283.15,282.75,283.09,21090.0,282.95,283.15,282.75,283.09,21090.0
2019-08-05 12:25:00,283.08,283.08,282.42,282.5,13329.0,283.08,283.08,282.42,282.5,13329.0
2019-08-05 12:30:00,282.57,283.08,282.51,282.94,9737.0,282.57,283.08,282.51,282.94,9737.0
2019-08-05 12:35:00,282.8,283.05,282.42,282.71,11740.0,282.8,283.05,282.42,282.71,11740.0
2019-08-05 12:40:00,282.7,282.74,282.06,282.16,34189.0,282.7,282.74,282.06,282.16,34189.0
2019-08-05 12:45:00,282.16,282.27,281.82,281.91,24015.0,282.16,282.27,281.82,281.91,24015.0
2019-08-05 12:50:00,281.82,282.51,281.82,282.23,15582.0,281.82,282.51,281.82,282.23,15582.0
2019-08-05 12:55:00,282.19,282.19,281.45,281.66,24271.0,282.19,282.19,281.45,281.66,24271.0
2019-08-05 13:00:00,281.55,282.08,281.55,281.91,6538.0,281.55,282.08,281.55,281.91,6538.0
2019-08-05 13:05:00,281.96,282.22,281.84,281.92,21680.0,281.96,282.22,281.84,281.92,21680.0
2019-08-05 13:10:00,281.91,282.17,281.45,281.45,15408.0,281.91,282.17,281.45,281.45,15408.0
2019-08-05 13:15:00,281.66,282.04,281.44,281.89,7789.0,281.66,282.04,281.44,281.89,7789.0
2019-08-05 13:20:00,281.93,282.39,281.93,282.39,71532.0,281.93,282.39,281.93,282.39,71532.0
2019-08-05 13:25:00,282.42,282.49,282.09,282.34,17903.0,282.42,282.49,282.09,282.34,17903.0
2019-08-05 13:30:00,282.31,282.39,281.85,281.96,10538.0,282.31,282.39,281.85,281.96,10538.0
2019-08-05 13:35:00,282.08,282.74,282.01,282.67,20652.0,282.08,282.74,282.01,282.67,20652.0
2019-08-05 13:40:00,282.64,282.69,281.7,281.82,15587.0,282.64,282.69,281.7,281.82,15587.0
2019-08-05 13:45:00,281.69,281.7,281.26,281.57,16636.0,281.69,281.7,281.26,281.57,16636.0
2019-08-05 13:50:00,281.61,281.66,281.26,281.35,16859.0,281.61,281.66,281.26,281.35,16859.0
2019-08-05 13:55:00,281.31,281.39,280.82,280.92,27045.0,281.31,281.39,280.82,280.92,27045.0
2019-08-05 14:00:00,280.91,281.0,280.64,280.79,19528.0,280.91,281.0,280.64,280.79,19528.0
2019-08-05 14:05:00,280.87,280.88,280.04,280.04,28300.0,280.87,280.88,280.04,280.04,28300.0
2019-08-05 14:10:00,280.06,280.82,279.82,280.71,32904.0,280.06,280.82,279.82,280.71,32904.0
2019-08-05 14:15:00,280.66,280.66,280.13,280.21,14768.0,280.66,280.66,280.13,280.21,14768.0
2019-08-05 14:20:00,280.13,280.71,280.04,280.36,21953.0,280.13,280.71,280.04,280.36,21953.0
2019-08-05 14:25:00,280.25,280.26,279.63,279.63,32142.0,280.25,280.26,279.63,279.63,32142.0
2019-08-05 14:30:00,279.65,279.71,278.9,279.64,41741.0,279.65,279.71,278.9,279.64,41741.0
2019-08-05 14:35:00,279.71,280.0,279.29,279.43,50235.0,279.71,280.0,279.29,279.43,50235.0
2019-08-05 14:40:00,279.35,279.4,278.86,278.88,24236.0,279.35,279.4,278.86,278.88,24236.0
2019-08-05 14:45:00,278.87,279.85,278.75,278.93,46474.0,278.87,279.85,278.75,278.93,46474.0
2019-08-05 14:50:00,278.94,279.33,278.25,278.31,23067.0,278.94,279.33,278.25,278.31,23067.0
2019-08-05 14:55:00,278.32,278.33,277.71,277.8,44023.0,278.32,278.33,277.71,277.8,44023.0
2019-08-05 15:00:00,277.81,278.4,277.3,277.4,41047.0,277.81,278.4,277.3,277.4,41047.0
2019-08-05 15:05:00,277.43,277.63,276.78,277.05,45980.0,277.43,277.63,276.78,277.05,45980.0
2019-08-05 15:10:00,277.08,279.0,277.08,278.83,30175.0,277.08,279.0,277.08,278.83,30175.0
2019-08-05 15:15:00,278.75,279.31,278.23,279.16,128644.0,278.75,279.31,278.23,279.16,128644.0
2019-08-05 15:20:00,279.3,279.91,279.1,279.34,45485.0,279.3,279.91,279.1,279.34,45485.0
2019-08-05 15:25:00,279.37,279.98,278.29,278.37,59754.0,279.37,279.98,278.29,278.37,59754.0
2019-08-05 15:30:00,278.31,279.39,278.03,279.07,49205.0,278.31,279.39,278.03,279.07,49205.0
2019-08-05 15:35:00,279.0,279.8,278.8,279.43,48576.0,279.0,279.8,278.8,279.43,48576.0
2019-08-05 15:40:00,279.43,280.14,279.14,280.08,54803.0,279.43,280.14,279.14,280.08,54803.0
2019-08-05 15:45:00,280.21,280.59,279.85,280.38,63760.0,280.21,280.59,279.85,280.38,63760.0
2019-08-05 15:50:00,280.38,280.9,279.94,280.8,114715.0,280.38,280.9,279.94,280.8,114715.0
2019-08-05 15:55:00,280.72,281.16,280.18,280.3,168826.0,280.72,281.16,280.18,280.3,168826.0
2019-08-06 09:30:00,283.63,285.86,283.5,285.05,107798.0,283.63,285.86,283.5,285.05,107798.0
2019-08-06 09:35:00,285.05,285.64,284.2,284.32,31799.0,285.05,285.64,284.2,284.32,31799.0
2019-08-06 09:40:00,284.32,285.57,283.87,284.72,23605.0,284.32,285.57,283.87,284.72,23605.0
2019-08-06 09:45:00,284.74,284.85,283.91,284.31,34142.0,284.74,284.85,283.91,284.31,34142.0
2019-08-06 09:50:00,284.17,284.89,284.06,284.69,28724.0,284.17,284.89,284.06,284.69,28724.0
2019-08-06 09:55:00,284.69,285.55,284.47,285.55,26637.0,284.69,285.55,284.47,285.55,26637.0
2019-08-06 10:00:00,285.45,286.8,285.33,286.31,33486.0,285.45,286.8,285.33,286.31,33486.0
2019-08-06 10:05:00,286.2,286.32,285.4,285.7,20781.0,286.2,286.32,285.4,285.7,20781.0
2019-08-06 10:10:00,285.67,285.7,284.07,284.2,38258.0,285.67,285.7,284.07,284.2,38258.0
2019-08-06 10:15:00,284.2,284.33,283.54,283.76,25844.0,284.2,284.33,283.54,283.76,25844.0
2019-08-06 10:20:00,283.77,284.94,283.75,284.62,20528.0,283.77,284.94,283.75,284.62,20528.0
2019-08-06 10:25:00,284.5,285.35,284.41,284.43,30523.0,284.5,285.35,284.41,284.43,30523.0
2019-08-06 10:30:00,284.4,285.25,284.2,284.81,24111.0,284.4,285.25,284.2,284.81,24111.0
2019-08-06 10:35:00,284.8,285.91,284.52,285.5,18368.0,284.8,285.91,284.52,285.5,18368.0
2019-08-06 10:40:00,285.51,286.0,285.14,285.14,11710.0,285.51,286.0,285.14,285.14,11710.0
2019-08-06 10:45:00,285.01,285.09,283.75,283.98,10657.0,285.01,285.09,283.75,283.98,10657.0
2019-08-06 10:50:00,284.07,284.68,283.95,284.55,18995.0,284.07,284.68,283.95,284.55,18995.0
2019-08-06 10:55:00,284.45,285.22,284.39,285.03,6696.0,284.45,285.22,284.39,285.03,6696.0
2019-08-06 11:00:00,285.08,285.14,284.22,284.22,9287.0,285.08,285.14,284.22,284.22,9287.0
2019-08-06 11:05:00,284.28,284.78,284.16,284.26,13870.0,284.28,284.78,284.16,284.26,13870.0
2019-08-06 11:10:00,284.47,284.48,283.5,283.5,32222.0,284.47,284.48,283.5,283.5,32222.0
2019-08-06 11:15:00,283.43,283.66,283.12,283.26,14573.0,283.43,283.66,283.12,283.26,14573.0
2019-08-06 11:20:00,283.25,284.02,283.24,284.02,11688.0,283.25,284.02,283.24,284.02,11688.0
2019-08-06 11:25:00,284.16,284.56,284.0,284.14,11753.0,284.16,284.56,284.0,284.14,11753.0
2019-08-06 11:30:00,284.12,284.17,282.59,282.67,14414.0,284.12,284.17,282.59,282.67,14414.0
2019-08-06 11:35:00,282.61,283.1,282.5,283.08,11704.0,282.61,283.1,282.5,283.08,11704.0
2019-08-06 11:40:00,283.03,283.7,283.0,283.4,10060.0,283.03,283.7,283.0,283.4,10060.0
2019-08-06 11:45:00,283.49,284.39,283.41,284.34,10978.0,283.49,284.39,283.41,284.34,10978.0
2019-08-06 11:50:00,284.37,284.59,283.65,283.66,5412.0,284.37,284.59,283.65,283.66,5412.0
2019-08-06 11:55:00,283.8,284.64,283.53,284.49,7825.0,283.8,284.64,283.53,284.49,7825.0
2019-08-06 12:00:00,284.51,285.11,284.18,284.26,8983.0,284.51,285.11,284.18,284.26,8983.0
2019-08-06 12:05:00,284.42,284.59,283.99,284.41,18943.0,284.42,284.59,283.99,284.41,18943.0
2019-08-06 12:10:00,284.48,284.87,284.07,284.87,6028.0,284.48,284.87,284.07,284.87,6028.0
2019-08-06 12:15:00,284.79,284.79,283.88,283.95,5430.0,284.79,284.79,283.88,283.95,5430.0
2019-08-06 12:20:00,283.97,284.08,283.56,283.62,5614.0,283.97,284.08,283.56,283.62,5614.0
2019-08-06 12:25:00,283.65,283.72,283.44,283.59,3765.0,283.65,283.72,283.44,283.59,3765.0
2019-08-06 12:30:00,283.47,283.91,283.41,283.67,4500.0,283.47,283.91,283.41,283.67,4500.0
2019-08-06 12:35:00,283.57,283.98,283.57,283.81,7555.0,283.57,283.98,283.57,283.81,7555.0
2019-08-06 12:40:00,283.66,283.83,283.41,283.58,9343.0,283.66,283.83,283.41,283.58,9343.0
2019-08-06 12:45:00,283.65,283.65,282.91,282.99,7713.0,283.65,283.65,282.91,282.99,7713.0
2019-08-06 12:50:00,282.86,282.93,282.63,282.83,6230.0,282.86,282.93,282.63,282.83,6230.0
2019-08-06 12:55:00,282.76,283.18,282.66,283.07,11942.0,282.76,283.18,282.66,283.07,11942.0
2019-08-06 13:00:00,283.22,283.35,282.97,283.29,12154.0,283.22,283.35,282.97,283.29,12154.0
2019-08-06 13:05:00,283.23,283.65,283.09,283.31,10213.0,283.23,283.65,283.09,283.31,10213.0
2019-08-06 13:10:00,283.27,283.52,283.12,283.26,5904.0,283.27,283.52,283.12,283.26,5904.0
2019-08-06 13:15:00,283.13,283.49,283.12,283.37,7112.0,283.13,283.49,283.12,283.37,7112.0
2019-08-06 13:20:00,283.46,284.08,283.39,284.0,7630.0,283.46,284.08,283.39,284.0,7630.0
2019-08-06 13:25:00,284.07,284.33,283.99,284.07,7628.0,284.07,284.33,283.99,284.07,7628.0
2019-08-06 13:30:00,284.24,284.37,284.0,284.37,5072.0,284.24,284.37,284.0,284.37,5072.0
2019-08-06 13:35:00,284.3,284.46,284.07,284.42,15015.0,284.3,284.46,284.07,284.42,15015.0
2019-08-06 13:40:00,284.42,284.46,284.13,284.23,4716.0,284.42,284.46,284.13,284.23,4716.0
2019-08-06 13:45:00,284.15,284.49,284.03,284.49,4453.0,284.15,284.49,284.03,284.49,4453.0
2019-08-06 13:50:00,284.57,284.57,284.03,284.55,7506.0,284.57,284.57,284.03,284.55,7506.0
2019-08-06 13:55:00,284.5,284.63,284.29,284.63,7201.0,284.5,284.63,284.29,284.63,7201.0
2019-08-06 14:00:00,284.55,284.55,283.9,284.1,6055.0,284.55,284.55,283.9,284.1,6055.0
2019-08-06 14:05:00,284.05,284.31,283.75,283.99,6483.0,284.05,284.31,283.75,283.99,6483.0
2019-08-06 14:10:00,284.09,284.89,284.0,284.75,5563.0,284.09,284.89,284.0,284.75,5563.0
2019-08-06 14:15:00,284.88,285.68,284.88,285.68,9943.0,284.88,285.68,284.88,285.68,9943.0
2019-08-06 14:20:00,285.76,285.85,285.57,285.79,12464.0,285.76,285.85,285.57,285.79,12464.0
2019-08-06 14:25:00,285.75,286.26,285.73,286.2,17097.0,285.75,286.26,285.73,286.2,17097.0
2019-08-06 14:30:00,286.15,286.62,285.83,286.62,30966.0,286.15,286.62,285.83,286.62,30966.0
2019-08-06 14:35:00,286.49,286.49,286.2,286.23,10928.0,286.49,286.49,286.2,286.23,10928.0
2019-08-06 14:40:00,286.24,286.88,286.13,286.72,12539.0,286.24,286.88,286.13,286.72,12539.0
2019-08-06 14:45:00,286.61,286.67,286.32,286.51,13097.0,286.61,286.67,286.32,286.51,13097.0
2019-08-06 14:50:00,286.54,286.57,285.94,285.98,20155.0,286.54,286.57,285.94,285.98,20155.0
2019-08-06 14:55:00,285.92,286.2,285.72,285.83,11416.0,285.92,286.2,285.72,285.83,11416.0
2019-08-06 15:00:00,285.97,285.97,285.63,285.87,15184.0,285.97,285.97,285.63,285.87,15184.0
2019-08-06 15:05:00,285.9,286.2,285.78,285.85,22551.0,285.9,286.2,285.78,285.85,22551.0
2019-08-06 15:10:00,285.72,286.16,285.63,286.09,11528.0,285.72,286.16,285.63,286.09,11528.0
2019-08-06 15:15:00,286.3,286.39,286.1,286.25,10767.0,286.3,286.39,286.1,286.25,10767.0
2019-08-06 15:20:00,286.29,286.58,286.26,286.53,15501.0,286.29,286.58,286.26,286.53,15501.0
2019-08-06 15:25:00,286.5,286.53,285.95,286.1,18042.0,286.5,286.53,285.95,286.1,18042.0
2019-08-06 15:30:00,286.04,286.12,285.69,285.75,18659.0,286.04,286.12,285.69,285.75,18659.0
2019-08-06 15:35:00,285.8,286.45,285.8,286.43,16828.0,285.8,286.45,285.8,286.43,16828.0
2019-08-06 15:40:00,286.45,286.68,286.25,286.55,25120.0,286.45,286.68,286.25,286.55,25120.0
2019-08-06 15:45:00,286.52,286.83,286.22,286.75,42929.0,286.52,286.83,286.22,286.75,42929.0
2019-08-06 15:50:00,286.83,286.99,286.46,286.55,31275.0,286.83,286.99,286.46,286.55,31275.0
2019-08-06 15:55:00,286.57,286.95,285.96,286.08,130246.0,286.57,286.95,285.96,286.08,130246.0
2019-08-07 09:30:00,282.24,283.92,282.0,282.32,80443.0,282.24,283.92,282.0,282.32,80443.0
2019-08-07 09:35:00,282.52,284.68,282.0,284.3,30013.0,282.52,284.68,282.0,284.3,30013.0
2019-08-07 09:40:00,284.46,284.66,283.29,283.62,26206.0,284.46,284.66,283.29,283.62,26206.0
2019-08-07 09:45:00,283.62,283.79,282.31,283.37,52159.0,283.62,283.79,282.31,283.37,52159.0
2019-08-07 09:50:00,283.21,284.66,282.86,284.52,38897.0,283.21,284.66,282.86,284.52,38897.0
2019-08-07 09:55:00,284.43,286.45,284.32,286.02,22001.0,284.43,286.45,284.32,286.02,22001.0
2019-08-07 10:00:00,285.96,286.38,285.35,285.98,22726.0,285.96,286.38,285.35,285.98,22726.0
2019-08-07 10:05:00,286.08,287.04,285.67,287.04,10491.0,286.08,287.04,285.67,287.04,10491.0
2019-08-07 10:10:00,287.11,288.2,287.09,287.37,35086.0,287.11,288.2,287.09,287.37,35086.0
2019-08-07 10:15:00,287.63,289.08,287.54,288.13,29990.0,287.63,289.08,287.54,288.13,29990.0
2019-08-07 10:20:00,288.07,288.07,287.28,287.5,17652.0,288.07,288.07,287.28,287.5,17652.0
2019-08-07 10:25:00,287.52,288.68,287.03,287.76,31732.0,287.52,288.68,287.03,287.76,31732.0
2019-08-07 10:30:00,287.57,289.45,287.57,289.13,25650.0,287.57,289.45,287.57,289.13,25650.0
2019-08-07 10:35:00,289.01,289.59,288.92,289.45,16635.0,289.01,289.59,288.92,289.45,16635.0
2019-08-07 10:40:00,289.56,289.88,288.14,288.14,28446.0,289.56,289.88,288.14,288.14,28446.0
2019-08-07 10:45:00,288.4,289.1,287.97,289.09,12417.0,288.4,289.1,287.97,289.09,12417.0
2019-08-07 10:50:00,288.86,290.26,288.84,289.99,24209.0,288.86,290.26,288.84,289.99,24209.0
2019-08-07 10:55:00,290.09,290.22,289.59,289.62,19673.0,290.09,290.22,289.59,289.62,19673.0
2019-08-07 11:00:00,289.57,289.57,288.65,288.75,16628.0,289.57,289.57,288.65,288.75,16628.0
2019-08-07 11:05:00,288.63,288.95,288.11,288.92,8971.0,288.63,288.95,288.11,288.92,8971.0
2019-08-07 11:10:00,289.06,289.79,289.03,289.34,24062.0,289.06,289.79,289.03,289.34,24062.0
2019-08-07 11:15:00,289.26,289.26,287.82,288.11,16299.0,289.26,289.26,287.82,288.11,16299.0
2019-08-07 11:20:00,288.19,288.5,287.15,287.25,25908.0,288.19,288.5,287.15,287.25,25908.0
2019-08-07 11:25:00,287.48,287.85,287.1,287.32,12003.0,287.48,287.85,287.1,287.32,12003.0
2019-08-07 11:30:00,287.15,287.3,286.65,287.3,10827.0,287.15,287.3,286.65,287.3,10827.0
2019-08-07 11:35:00,287.42,287.5,286.72,286.77,5379.0,287.42,287.5,286.72,286.77,5379.0
2019-08-07 11:40:00,286.54,286.77,285.88,286.17,9122.0,286.54,286.77,285.88,286.17,9122.0
2019-08-07 11:45:00,286.23,286.23,285.52,285.99,11196.0,286.23,286.23,285.52,285.99,11196.0
2019-08-07 11:50:00,285.82,286.07,285.54,285.99,11049.0,285.82,286.07,285.54,285.99,11049.0
2019-08-07 11:55:00,286.01,286.95,285.86,285.86,8800.0,286.01,286.95,285.86,285.86,8800.0
2019-08-07 12:00:00,285.91,286.03,285.11,285.11,9655.0,285.91,286.03,285.11,285.11,9655.0
2019-08-07 12:05:00,285.26,285.27,284.7,285.05,10374.0,285.26,285.27,284.7,285.05,10374.0
2019-08-07 12:10:00,285.01,285.92,284.98,285.7,7861.0,285.01,285.92,284.98,285.7,7861.0
2019-08-07 12:15:00,285.72,286.13,285.59,285.59,8019.0,285.72,286.13,285.59,285.59,8019.0
2019-08-07 12:20:00,285.51,285.51,284.53,284.89,10665.0,285.51,285.51,284.53,284.89,10665.0
2019-08-07 12:25:00,284.92,285.6,284.67,285.51,19660.0,284.92,285.6,284.67,285.51,19660.0
2019-08-07 12:30:00,285.42,286.26,285.27,286.21,14543.0,285.42,286.26,285.27,286.21,14543.0
2019-08-07 12:35:00,286.07,286.57,285.92,286.57,6316.0,286.07,286.57,285.92,286.57,6316.0
2019-08-07 12:40:00,286.39,287.2,286.31,287.02,6491.0,286.39,287.2,286.31,287.02,6491.0
2019-08-07 12:45:00,287.08,287.34,286.92,286.96,6216.0,287.08,287.34,286.92,286.96,6216.0
2019-08-07 12:50:00,286.85,286.99,286.35,286.52,3425.0,286.85,286.99,286.35,286.52,3425.0
2019-08-07 12:55:00,286.48,286.86,286.4,286.77,4597.0,286.48,286.86,286.4,286.77,4597.0
2019-08-07 13:00:00,286.73,287.18,286.67,286.96,4925.0,286.73,287.18,286.67,286.96,4925.0
2019-08-07 13:05:00,286.84,287.49,286.84,287.42,3784.0,286.84,287.49,286.84,287.42,3784.0
2019-08-07 13:10:00,287.49,287.58,287.23,287.25,12422.0,287.49,287.58,287.23,287.25,12422.0
2019-08-07 13:15:00,287.31,287.51,287.0,287.37,7332.0,287.31,287.51,287.0,287.37,7332.0
2019-08-07 13:20:00,287.36,287.68,287.14,287.31,4650.0,287.36,287.68,287.14,287.31,4650.0
2019-08-07 13:25:00,287.42,287.6,287.13,287.21,7209.0,287.42,287.6,287.13,287.21,7209.0
2019-08-07 13:30:00,287.31,288.41,287.31,288.17,13306.0,287.31,288.41,287.31,288.17,13306.0
2019-08-07 13:35:00,288.22,288.36,288.0,288.3,3400.0,288.22,288.36,288.0,288.3,3400.0
2019-08-07 13:40:00,288.51,289.28,288.51,289.12,10473.0,288.51,289.28,288.51,289.12,10473.0
2019-08-07 13:45:00,289.08,289.46,288.89,289.46,8787.0,289.08,289.46,288.89,289.46,8787.0
2019-08-07 13:50:00,289.46,289.84,289.32,289.51,14028.0,289.46,289.84,289.32,289.51,14028.0
2019-08-07 13:55:00,289.63,289.63,288.91,288.92,9026.0,289.63,289.63,288.91,288.92,9026.0
2019-08-07 14:00:00,288.98,289.37,288.96,289.31,10963.0,288.98,289.37,288.96,289.31,10963.0
2019-08-07 14:05:00,289.31,289.8,289.29,289.76,9282.0,289.31,289.8,289.29,289.76,9282.0
2019-08-07 14:10:00,289.81,289.81,289.11,289.11,10083.0,289.81,289.81,289.11,289.11,10083.0
2019-08-07 14:15:00,289.13,289.13,287.87,288.04,13302.0,289.13,289.13,287.87,288.04,13302.0
2019-08-07 14:20:00,288.06,288.24,287.75,287.75,7866.0,288.06,288.24,287.75,287.75,7866.0
2019-08-07 14:25:00,287.84,288.82,287.54,288.82,17265.0,287.84,288.82,287.54,288.82,17265.0
2019-08-07 14:30:00,288.68,289.15,288.6,288.95,16252.0,288.68,289.15,288.6,288.95,16252.0
2019-08-07 14:35:00,289.08,289.24,288.67,288.84,7732.0,289.08,289.24,288.67,288.84,7732.0
2019-08-07 14:40:00,288.71,289.9,288.6,289.74,5021.0,288.71,289.9,288.6,289.74,5021.0
2019-08-07 14:45:00,289.73,289.99,289.38,289.48,9330.0,289.73,289.99,289.38,289.48,9330.0
2019-08-07 14:50:00,289.59,290.0,289.45,289.64,8059.0,289.59,290.0,289.45,289.64,8059.0
2019-08-07 14:55:00,289.7,289.98,289.25,289.98,7542.0,289.7,289.98,289.25,289.98,7542.0
2019-08-07 15:00:00,289.89,289.97,288.96,289.31,14537.0,289.89,289.97,288.96,289.31,14537.0
2019-08-07 15:05:00,289.37,289.67,289.1,289.18,6560.0,289.37,289.67,289.1,289.18,6560.0
2019-08-07 15:10:00,289.19,289.37,288.93,289.0,10069.0,289.19,289.37,288.93,289.0,10069.0
2019-08-07 15:15:00,289.08,289.75,288.45,289.75,15120.0,289.08,289.75,288.45,289.75,15120.0
2019-08-07 15:20:00,289.8,290.24,289.75,289.88,18360.0,289.8,290.24,289.75,289.88,18360.0
2019-08-07 15:25:00,290.0,290.2,289.64,290.1,12329.0,290.0,290.2,289.64,290.1,12329.0
2019-08-07 15:30:00,290.06,290.25,289.72,289.92,12619.0,290.06,290.25,289.72,289.92,12619.0
2019-08-07 15:35:00,289.88,290.1,289.63,290.04,9678.0,289.88,290.1,289.63,290.04,9678.0
2019-08-07 15:40:00,289.96,290.06,289.31,289.39,11468.0,289.96,290.06,289.31,289.39,11468.0
2019-08-07 15:45:00,289.37,289.66,289.09,289.13,13834.0,289.37,289.66,289.09,289.13,13834.0
2019-08-07 15:50:00,289.02,289.28,288.77,288.83,34994.0,289.02,289.28,288.77,288.83,34994.0
2019-08-07 15:55:00,288.72,289.78,288.69,289.0,98382.0,288.72,289.78,288.69,289.0,98382.0
2019-08-08 09:30:00,292.75,293.52,290.64,290.96,126003.0,292.75,293.52,290.64,290.96,126003.0
2019-08-08 09:35:00,290.71,292.3,290.71,292.05,25640.0,290.71,292.3,290.71,292.05,25640.0
2019-08-08 09:40:00,291.88,292.09,290.2,290.9,16577.0,291.88,292.09,290.2,290.9,16577.0
2019-08-08 09:45:00,291.07,291.92,290.79,291.37,16324.0,291.07,291.92,290.79,291.37,16324.0
2019-08-08 09:50:00,291.27,291.46,290.26,291.33,23290.0,291.27,291.46,290.26,291.33,23290.0
2019-08-08 09:55:00,291.21,292.29,291.19,291.95,11868.0,291.21,292.29,291.19,291.95,11868.0
2019-08-08 10:00:00,292.06,292.37,291.36,291.37,23265.0,292.06,292.37,291.36,291.37,23265.0
2019-08-08 10:05:00,291.55,291.83,290.9,291.34,36474.0,291.55,291.83,290.9,291.34,36474.0
2019-08-08 10:10:00,291.25,291.37,290.8,291.08,12602.0,291.25,291.37,290.8,291.08,12602.0
2019-08-08 10:15:00,291.14,291.24,290.38,290.48,15718.0,291.14,291.24,290.38,290.48,15718.0
2019-08-08 10:20:00,290.51,291.07,290.45,290.93,9820.0,290.51,291.07,290.45,290.93,9820.0
2019-08-08 10:25:00,291.04,291.64,290.88,291.5,19543.0,291.04,291.64,290.88,291.5,19543.0
2019-08-08 10:30:00,291.55,291.61,291.13,291.4,10993.0,291.55,291.61,291.13,291.4,10993.0
2019-08-08 10:35:00,291.32,292.09,291.21,291.85,42994.0,291.32,292.09,291.21,291.85,42994.0
2019-08-08 10:40:00,291.85,291.99,291.66,291.79,26026.0,291.85,291.99,291.66,291.79,26026.0
2019-08-08 10:45:00,291.87,292.21,291.5,291.6,57361.0,291.87,292.21,291.5,291.6,57361.0
2019-08-08 10:50:00,291.63,292.18,291.59,292.03,108978.0,291.63,292.18,291.59,292.03,108978.0
2019-08-08 10:55:00,292.1,292.63,291.99,292.32,66420.0,292.1,292.63,291.99,292.32,66420.0
2019-08-08 11:00:00,292.17,292.84,292.11,292.31,11053.0,292.17,292.84,292.11,292.31,11053.0
2019-08-08 11:05:00,292.34,292.45,292.01,292.19,9145.0,292.34,292.45,292.01,292.19,9145.0
2019-08-08 11:10:00,292.09,292.78,292.09,292.65,6051.0,292.09,292.78,292.09,292.65,6051.0
2019-08-08 11:15:00,292.65,293.18,292.62,293.11,6868.0,292.65,293.18,292.62,293.11,6868.0
2019-08-08 11:20:00,293.15,293.5,293.15,293.41,12882.0,293.15,293.5,293.15,293.41,12882.0
2019-08-08 11:25:00,293.36,293.56,293.18,293.3,9290.0,293.36,293.56,293.18,293.3,9290.0
2019-08-08 11:30:00,293.38,293.7,293.23,293.54,11006.0,293.38,293.7,293.23,293.54,11006.0
2019-08-08 11:35:00,293.7,293.73,293.3,293.57,9540.0,293.7,293.73,293.3,293.57,9540.0
2019-08-08 11:40:00,293.73,294.16,293.73,294.16,4623.0,293.73,294.16,293.73,294.16,4623.0
2019-08-08 11:45:00,294.05,294.28,293.89,294.22,12977.0,294.05,294.28,293.89,294.22,12977.0
2019-08-08 11:50:00,294.19,294.3,293.89,294.17,8134.0,294.19,294.3,293.89,294.17,8134.0
2019-08-08 11:55:00,294.16,294.28,293.93,294.01,7803.0,294.16,294.28,293.93,294.01,7803.0
2019-08-08 12:00:00,294.08,294.22,293.52,293.59,12583.0,294.08,294.22,293.52,293.59,12583.0
2019-08-08 12:05:00,293.55,294.13,293.52,293.92,26615.0,293.55,294.13,293.52,293.92,26615.0
2019-08-08 12:10:00,293.84,293.95,293.57,293.66,6321.0,293.84,293.95,293.57,293.66,6321.0
2019-08-08 12:15:00,293.85,294.42,293.75,294.42,11465.0,293.85,294.42,293.75,294.42,11465.0
2019-08-08 12:20:00,294.42,294.78,294.36,294.55,9498.0,294.42,294.78,294.36,294.55,9498.0
2019-08-08 12:25:00,294.6,294.77,294.46,294.66,9831.0,294.6,294.77,294.46,294.66,9831.0
2019-08-08 12:30:00,294.72,294.98,294.65,294.94,8285.0,294.72,294.98,294.65,294.94,8285.0
2019-08-08 12:35:00,294.91,295.34,294.85,294.96,27717.0,294.91,295.34,294.85,294.96,27717.0
2019-08-08 12:40:00,295.09,295.41,295.0,295.4,21472.0,295.09,295.41,295.0,295.4,21472.0
2019-08-08 12:45:00,295.41,295.68,295.31,295.66,14627.0,295.41,295.68,295.31,295.66,14627.0
2019-08-08 12:50:00,295.79,295.93,295.68,295.78,7563.0,295.79,295.93,295.68,295.78,7563.0
2019-08-08 12:55:00,295.95,295.98,295.7,295.96,15204.0,295.95,295.98,295.7,295.96,15204.0
2019-08-08 13:00:00,295.98,296.13,295.68,295.85,8709.0,295.98,296.13,295.68,295.85,8709.0
2019-08-08 13:05:00,295.91,295.95,295.51,295.76,19556.0,295.91,295.95,295.51,295.76,19556.0
2019-08-08 13:10:00,295.75,296.2,295.74,296.1,11744.0,295.75,296.2,295.74,296.1,11744.0
2019-08-08 13:15:00,296.14,296.22,295.78,296.1,18311.0,296.14,296.22,295.78,296.1,18311.0
2019-08-08 13:20:00,296.1,296.15,295.95,296.0,11480.0,296.1,296.15,295.95,296.0,11480.0
2019-08-08 13:25:00,296.02,296.02,295.46,295.47,6657.0,296.02,296.02,295.46,295.47,6657.0
2019-08-08 13:30:00,295.46,295.68,295.46,295.5,5127.0,295.46,295.68,295.46,295.5,5127.0
2019-08-08 13:35:00,295.6,295.83,295.6,295.77,5032.0,295.6,295.83,295.6,295.77,5032.0
2019-08-08 13:40:00,295.78,295.99,295.77,295.8,5890.0,295.78,295.99,295.77,295.8,5890.0
2019-08-08 13:45:00,295.83,295.92,295.52,295.66,10055.0,295.83,295.92,295.52,295.66,10055.0
2019-08-08 13:50:00,295.64,295.97,295.58,295.92,5061.0,295.64,295.97,295.58,295.92,5061.0
2019-08-08 13:55:00,295.86,295.96,295.67,295.67,3465.0,295.86,295.96,295.67,295.67,3465.0
2019-08-08 14:00:00,295.72,295.78,295.07,295.07,11041.0,295.72,295.78,295.07,295.07,11041.0
2019-08-08 14:05:00,295.07,295.46,295.06,295.21,7495.0,295.07,295.46,295.06,295.21,7495.0
2019-08-08 14:10:00,295.23,295.68,295.22,295.68,3773.0,295.23,295.68,295.22,295.68,3773.0
2019-08-08 14:15:00,295.74,295.89,295.5,295.59,12576.0,295.74,295.89,295.5,295.59,12576.0
2019-08-08 14:20:00,295.61,296.03,295.58,295.94,13203.0,295.61,296.03,295.58,295.94,13203.0
2019-08-08 14:25:00,296.01,296.23,295.77,295.88,4425.0,296.01,296.23,295.77,295.88,4425.0
2019-08-08 14:30:00,295.95,296.3,295.93,296.07,5386.0,295.95,296.3,295.93,296.07,5386.0
2019-08-08 14:35:00,295.92,296.16,295.85,296.04,7462.0,295.92,296.16,295.85,296.04,7462.0
2019-08-08 14:40:00,296.09,296.52,296.0,296.4,13664.0,296.09,296.52,296.0,296.4,13664.0
2019-08-08 14:45:00,296.39,296.57,295.88,295.88,8054.0,296.39,296.57,295.88,295.88,8054.0
2019-08-08 14:50:00,295.97,296.29,295.96,296.08,6265.0,295.97,296.29,295.96,296.08,6265.0
2019-08-08 14:55:00,296.0,296.46,295.97,296.1,6564.0,296.0,296.46,295.97,296.1,6564.0
2019-08-08 15:00:00,296.06,296.38,296.02,296.37,5963.0,296.06,296.38,296.02,296.37,5963.0
2019-08-08 15:05:00,296.28,296.52,296.14,296.3,5787.0,296.28,296.52,296.14,296.3,5787.0
2019-08-08 15:10:00,296.19,296.28,295.83,295.96,8046.0,296.19,296.28,295.83,295.96,8046.0
2019-08-08 15:15:00,296.05,296.3,295.85,296.18,9537.0,296.05,296.3,295.85,296.18,9537.0
2019-08-08 15:20:00,296.23,296.42,296.05,296.34,8194.0,296.23,296.42,296.05,296.34,8194.0
2019-08-08 15:25:00,296.22,296.46,296.13,296.26,7102.0,296.22,296.46,296.13,296.26,7102.0
2019-08-08 15:30:00,296.19,296.81,296.19,296.81,12272.0,296.19,296.81,296.19,296.81,12272.0
2019-08-08 15:35:00,296.83,297.08,296.69,297.04,26417.0,296.83,297.08,296.69,297.04,26417.0
2019-08-08 15:40:00,297.05,297.63,296.97,297.62,21481.0,297.05,297.63,296.97,297.62,21481.0
2019-08-08 15:45:00,297.62,297.73,297.35,297.55,27840.0,297.62,297.73,297.35,297.55,27840.0
2019-08-08 15:50:00,297.57,297.77,297.36,297.47,40199.0,297.57,297.77,297.36,297.47,40199.0
2019-08-08 15:55:00,297.49,297.87,296.99,297.85,109493.0,297.49,297.87,296.99,297.85,109493.0
2019-08-09 09:30:00,296.14,298.27,295.96,296.44,37965.0,296.14,298.27,295.96,296.44,37965.0
2019-08-09 09:35:00,296.07,296.34,295.04,295.52,21562.0,296.07,296.34,295.04,295.52,21562.0
2019-08-09 09:40:00,295.61,296.35,294.39,294.39,13777.0,295.61,296.35,294.39,294.39,13777.0
2019-08-09 09:45:00,294.24,294.66,293.94,293.98,12794.0,294.24,294.66,293.94,293.98,12794.0
2019-08-09 09:50:00,293.83,293.96,293.0,293.5,16306.0,293.83,293.96,293.0,293.5,16306.0
2019-08-09 09:55:00,293.46,294.6,293.29,294.42,22645.0,293.46,294.6,293.29,294.42,22645.0
2019-08-09 10:00:00,294.38,294.59,293.88,294.51,8308.0,294.38,294.59,293.88,294.51,8308.0
2019-08-09 10:05:00,294.58,295.12,293.18,293.66,14371.0,294.58,295.12,293.18,293.66,14371.0
2019-08-09 10:10:00,293.67,294.84,293.67,294.6,8300.0,293.67,294.84,293.67,294.6,8300.0
2019-08-09 10:15:00,294.49,295.03,293.89,294.01,7393.0,294.49,295.03,293.89,294.01,7393.0
2019-08-09 10:20:00,294.27,294.27,292.8,293.69,22276.0,294.27,294.27,292.8,293.69,22276.0
2019-08-09 10:25:00,293.75,294.13,293.21,293.66,10957.0,293.75,294.13,293.21,293.66,10957.0
2019-08-09 10:30:00,293.84,294.12,292.8,292.89,17207.0,293.84,294.12,292.8,292.89,17207.0
2019-08-09 10:35:00,292.9,294.06,292.9,293.84,5964.0,292.9,294.06,292.9,293.84,5964.0
2019-08-09 10:40:00,293.81,293.81,293.16,293.46,6166.0,293.81,293.81,293.16,293.46,6166.0
2019-08-09 10:45:00,293.54,293.83,293.36,293.48,7853.0,293.54,293.83,293.36,293.48,7853.0
2019-08-09 10:50:00,293.58,294.4,293.58,294.29,6822.0,293.58,294.4,293.58,294.29,6822.0
2019-08-09 10:55:00,294.16,294.39,294.0,294.21,5900.0,294.16,294.39,294.0,294.21,5900.0
2019-08-09 11:00:00,294.15,294.33,293.63,293.95,6018.0,294.15,294.33,293.63,293.95,6018.0
2019-08-09 11:05:00,294.08,294.17,293.6,293.72,16505.0,294.08,294.17,293.6,293.72,16505.0
2019-08-09 11:10:00,293.72,294.14,293.71,294.14,5884.0,293.72,294.14,293.71,294.14,5884.0
2019-08-09 11:15:00,294.1,294.1,293.53,293.54,5283.0,294.1,294.1,293.53,293.54,5283.0
2019-08-09 11:20:00,293.5,293.54,292.84,292.93,15923.0,293.5,293.54,292.84,292.93,15923.0
2019-08-09 11:25:00,292.82,293.07,292.15,292.3,17088.0,292.82,293.07,292.15,292.3,17088.0
2019-08-09 11:30:00,292.26,293.15,292.2,293.01,9109.0,292.26,293.15,292.2,293.01,9109.0
2019-08-09 11:35:00,293.0,293.26,292.77,292.79,6355.0,293.0,293.26,292.77,292.79,6355.0
2019-08-09 11:40:00,292.69,293.07,292.49,292.68,8716.0,292.69,293.07,292.49,292.68,8716.0
2019-08-09 11:45:00,292.59,293.69,292.54,293.69,20981.0,292.59,293.69,292.54,293.69,20981.0
2019-08-09 11:50:00,293.69,293.83,292.95,292.95,9350.0,293.69,293.83,292.95,292.95,9350.0
2019-08-09 11:55:00,292.86,293.11,292.31,292.79,5895.0,292.86,293.11,292.31,292.79,5895.0
2019-08-09 12:00:00,292.78,293.42,292.7,293.19,11340.0,292.78,293.42,292.7,293.19,11340.0
2019-08-09 12:05:00,293.23,293.37,292.78,293.28,8115.0,293.23,293.37,292.78,293.28,8115.0
2019-08-09 12:10:00,293.24,293.47,293.11,293.33,5004.0,293.24,293.47,293.11,293.33,5004.0
2019-08-09 12:15:00,293.28,293.28,292.61,292.61,2796.0,293.28,293.28,292.61,292.61,2796.0
2019-08-09 12:20:00,292.6,292.91,292.31,292.79,4538.0,292.6,292.91,292.31,292.79,4538.0
2019-08-09 12:25:00,292.8,292.9,292.44,292.64,4975.0,292.8,292.9,292.44,292.64,4975.0
2019-08-09 12:30:00,292.81,293.19,292.72,293.12,6456.0,292.81,293.19,292.72,293.12,6456.0
2019-08-09 12:35:00,293.15,293.34,292.82,293.29,4573.0,293.15,293.34,292.82,293.29,4573.0
2019-08-09 12:40:00,293.49,293.79,293.27,293.68,4676.0,293.49,293.79,293.27,293.68,4676.0
2019-08-09 12:45:00,293.72,293.97,293.68,293.77,2525.0,293.72,293.97,293.68,293.77,2525.0
2019-08-09 12:50:00,293.82,294.97,293.72,294.92,8949.0,293.82,294.97,293.72,294.92,8949.0
2019-08-09 12:55:00,294.96,295.33,294.4,294.52,8081.0,294.96,295.33,294.4,294.52,8081.0
2019-08-09 13:00:00,294.49,294.8,294.36,294.66,6620.0,294.49,294.8,294.36,294.66,6620.0
2019-08-09 13:05:00,294.47,294.57,294.23,294.46,2663.0,294.47,294.57,294.23,294.46,2663.0
2019-08-09 13:10:00,294.36,294.88,294.3,294.84,6914.0,294.36,294.88,294.3,294.84,6914.0
2019-08-09 13:15:00,294.68,295.12,294.56,295.12,12152.0,294.68,295.12,294.56,295.12,12152.0
2019-08-09 13:20:00,295.09,295.63,294.99,295.32,5962.0,295.09,295.63,294.99,295.32,5962.0
2019-08-09 13:25:00,295.2,295.97,295.16,295.89,14523.0,295.2,295.97,295.16,295.89,14523.0
2019-08-09 13:30:00,295.88,296.67,295.88,296.56,19506.0,295.88,296.67,295.88,296.56,19506.0
2019-08-09 13:35:00,296.6,296.68,296.09,296.31,11552.0,296.6,296.68,296.09,296.31,11552.0
2019-08-09 13:40:00,296.29,296.77,296.26,296.48,13337.0,296.29,296.77,296.26,296.48,13337.0
2019-08-09 13:45:00,296.52,296.52,296.04,296.32,5911.0,296.52,296.52,296.04,296.32,5911.0
2019-08-09 13:50:00,296.43,296.43,295.89,295.89,2560.0,296.43,296.43,295.89,295.89,2560.0
2019-08-09 13:55:00,296.0,296.0,295.65,295.65,3298.0,296.0,296.0,295.65,295.65,3298.0
2019-08-09 14:00:00,295.7,295.74,295.45,295.52,3648.0,295.7,295.74,295.45,295.52,3648.0
2019-08-09 14:05:00,295.61,295.87,295.55,295.87,3592.0,295.61,295.87,295.55,295.87,3592.0
2019-08-09 14:10:00,295.62,295.71,295.27,295.34,5219.0,295.62,295.71,295.27,295.34,5219.0
2019-08-09 14:15:00,295.35,295.5,295.25,295.44,1514.0,295.35,295.5,295.25,295.44,1514.0
2019-08-09 14:20:00,295.23,295.62,295.18,295.62,3600.0,295.23,295.62,295.18,295.62,3600.0
2019-08-09 14:25:00,295.65,295.96,295.65,295.82,3224.0,295.65,295.96,295.65,295.82,3224.0
2019-08-09 14:30:00,295.75,296.13,295.75,295.93,4516.0,295.75,296.13,295.75,295.93,4516.0
2019-08-09 14:35:00,295.75,295.86,295.18,295.48,2208.0,295.75,295.86,295.18,295.48,2208.0
2019-08-09 14:40:00,295.46,295.72,295.45,295.66,3326.0,295.46,295.72,295.45,295.66,3326.0
2019-08-09 14:45:00,295.54,295.63,295.31,295.38,6125.0,295.54,295.63,295.31,295.38,6125.0
2019-08-09 14:50:00,295.31,295.45,295.08,295.3,6033.0,295.31,295.45,295.08,295.3,6033.0
2019-08-09 14:55:00,295.34,295.56,295.27,295.28,3809.0,295.34,295.56,295.27,295.28,3809.0
2019-08-09 15:00:00,295.13,295.88,295.13,295.87,5595.0,295.13,295.88,295.13,295.87,5595.0
2019-08-09 15:05:00,295.82,296.29,295.82,296.27,10144.0,295.82,296.29,295.82,296.27,10144.0
2019-08-09 15:10:00,296.16,296.4,296.03,296.4,4350.0,296.16,296.4,296.03,296.4,4350.0
2019-08-09 15:15:00,296.45,296.45,295.78,295.84,5476.0,296.45,296.45,295.78,295.84,5476.0
2019-08-09 15:20:00,295.82,296.06,295.63,295.97,2595.0,295.82,296.06,295.63,295.97,2595.0
2019-08-09 15:25:00,296.22,296.32,295.94,296.18,5402.0,296.22,296.32,295.94,296.18,5402.0
2019-08-09 15:30:00,296.25,296.58,296.11,296.34,8211.0,296.25,296.58,296.11,296.34,8211.0
2019-08-09 15:35:00,296.32,296.57,296.25,296.57,9032.0,296.32,296.57,296.25,296.57,9032.0
2019-08-09 15:40:00,296.58,296.58,296.08,296.08,7830.0,296.58,296.58,296.08,296.08,7830.0
2019-08-09 15:45:00,296.12,296.14,295.65,295.65,14781.0,296.12,296.14,295.65,295.65,14781.0
2019-08-09 15:50:00,295.63,295.85,295.09,295.09,14201.0,295.63,295.85,295.09,295.09,14201.0
2019-08-09 15:55:00,295.01,295.01,294.49,294.84,59023.0,295.01,295.01,294.49,294.84,59023.0
2019-08-12 09:30:00,293.14,294.42,292.5,292.5,30773.0,293.14,294.42,292.5,292.5,30773.0
2019-08-12 09:35:00,292.68,292.68,291.13,291.71,21502.0,292.68,292.68,291.13,291.71,21502.0
2019-08-12 09:40:00,291.86,291.89,290.85,291.57,28716.0,291.86,291.89,290.85,291.57,28716.0
2019-08-12 09:45:00,291.55,292.38,291.34,291.89,31315.0,291.55,292.38,291.34,291.89,31315.0
2019-08-12 09:50:00,291.92,292.57,291.63,292.19,6317.0,291.92,292.57,291.63,292.19,6317.0
2019-08-12 09:55:00,291.92,292.26,291.73,292.26,5257.0,291.92,292.26,291.73,292.26,5257.0
2019-08-12 10:00:00,292.56,293.32,292.43,292.84,25383.0,292.56,293.32,292.43,292.84,25383.0
2019-08-12 10:05:00,292.69,292.69,291.65,291.78,7027.0,292.69,292.69,291.65,291.78,7027.0
2019-08-12 10:10:00,291.85,292.19,291.55,292.08,7279.0,291.85,292.19,291.55,292.08,7279.0
2019-08-12 10:15:00,292.23,292.44,291.9,292.1,17336.0,292.23,292.44,291.9,292.1,17336.0
2019-08-12 10:20:00,292.08,292.53,291.93,292.47,27041.0,292.08,292.53,291.93,292.47,27041.0
2019-08-12 10:25:00,292.47,292.68,292.09,292.09,8049.0,292.47,292.68,292.09,292.09,8049.0
2019-08-12 10:30:00,292.02,292.59,292.02,292.41,3141.0,292.02,292.59,292.02,292.41,3141.0
2019-08-12 10:35:00,292.5,292.76,292.38,292.76,4465.0,292.5,292.76,292.38,292.76,4465.0
2019-08-12 10:40:00,292.7,292.91,291.95,291.95,9223.0,292.7,292.91,291.95,291.95,9223.0
2019-08-12 10:45:00,292.02,292.03,291.4,291.9,11658.0,292.02,292.03,291.4,291.9,11658.0
2019-08-12 10:50:00,291.87,292.4,291.71,292.4,7166.0,291.87,292.4,291.71,292.4,7166.0
2019-08-12 10:55:00,292.28,292.59,292.28,292.38,4210.0,292.28,292.59,292.28,292.38,4210.0
2019-08-12 11:00:00,292.33,292.33,291.18,291.26,12583.0,292.33,292.33,291.18,291.26,12583.0
2019-08-12 11:05:00,291.27,291.61,291.09,291.09,9801.0,291.27,291.61,291.09,291.09,9801.0
2019-08-12 11:10:00,291.17,291.17,290.15,290.25,15886.0,291.17,291.17,290.15,290.25,15886.0
2019-08-12 11:15:00,290.21,291.05,290.14,291.0,24940.0,290.21,291.05,290.14,291.0,24940.0
2019-08-12 11:20:00,291.0,291.43,291.0,291.37,5521.0,291.0,291.43,291.0,291.37,5521.0
2019-08-12 11:25:00,291.39,291.63,291.27,291.63,8699.0,291.39,291.63,291.27,291.63,8699.0
2019-08-12 11:30:00,291.59,292.02,291.11,291.23,5492.0,291.59,292.02,291.11,291.23,5492.0
2019-08-12 11:35:00,291.2,291.55,291.02,291.3,15486.0,291.2,291.55,291.02,291.3,15486.0
2019-08-12 11:40:00,291.28,291.61,291.15,291.61,6075.0,291.28,291.61,291.15,291.61,6075.0
2019-08-12 11:45:00,291.83,292.33,291.83,292.11,5456.0,291.83,292.33,291.83,292.11,5456.0
2019-08-12 11:50:00,292.02,292.11,291.83,292.11,4851.0,292.02,292.11,291.83,292.11,4851.0
2019-08-12 11:55:00,292.11,292.3,291.89,291.9,8616.0,292.11,292.3,291.89,291.9,8616.0
2019-08-12 12:00:00,291.7,291.78,291.53,291.71,4259.0,291.7,291.78,291.53,291.71,4259.0
2019-08-12 12:05:00,291.69,292.28,291.63,292.28,5785.0,291.69,292.28,291.63,292.28,5785.0
2019-08-12 12:10:00,292.27,292.56,292.16,292.21,6105.0,292.27,292.56,292.16,292.21,6105.0
2019-08-12 12:15:00,292.21,292.21,291.69,291.95,10362.0,292.21,292.21,291.69,291.95,10362.0
2019-08-12 12:20:00,291.96,292.2,291.91,291.92,4200.0,291.96,292.2,291.91,291.92,4200.0
2019-08-12 12:25:00,291.78,292.17,291.66,292.17,3136.0,291.78,292.17,291.66,292.17,3136.0
2019-08-12 12:30:00,292.05,292.59,291.97,292.44,5711.0,292.05,292.59,291.97,292.44,5711.0
2019-08-12 12:35:00,292.34,292.49,292.2,292.25,7189.0,292.34,292.49,292.2,292.25,7189.0
2019-08-12 12:40:00,292.2,292.2,291.21,291.34,14368.0,292.2,292.2,291.21,291.34,14368.0
2019-08-12 12:45:00,291.32,291.48,291.17,291.37,2585.0,291.32,291.48,291.17,291.37,2585.0
2019-08-12 12:50:00,291.28,291.41,290.77,290.86,13585.0,291.28,291.41,290.77,290.86,13585.0
2019-08-12 12:55:00,290.91,291.39,290.84,291.13,3598.0,290.91,291.39,290.84,291.13,3598.0
2019-08-12 13:00:00,291.11,291.2,290.6,290.62,7380.0,291.11,291.2,290.6,290.62,7380.0
2019-08-12 13:05:00,290.69,290.9,290.67,290.77,6307.0,290.69,290.9,290.67,290.77,6307.0
2019-08-12 13:10:00,290.86,291.1,290.76,291.02,5332.0,290.86,291.1,290.76,291.02,5332.0
2019-08-12 13:15:00,291.05,291.07,290.39,290.45,5349.0,291.05,291.07,290.39,290.45,5349.0
2019-08-12 13:20:00,290.58,290.82,290.54,290.6,6141.0,290.58,290.82,290.54,290.6,6141.0
2019-08-12 13:25:00,290.6,291.05,290.59,290.89,2575.0,290.6,291.05,290.59,290.89,2575.0
2019-08-12 13:30:00,290.93,290.94,290.58,290.9,2400.0,290.93,290.94,290.58,290.9,2400.0
2019-08-12 13:35:00,290.76,290.83,290.15,290.16,6412.0,290.76,290.83,290.15,290.16,6412.0
2019-08-12 13:40:00,290.17,290.35,289.96,290.16,29159.0,290.17,290.35,289.96,290.16,29159.0
2019-08-12 13:45:00,290.04,290.04,289.67,289.74,4847.0,290.04,290.04,289.67,289.74,4847.0
2019-08-12 13:50:00,289.67,289.8,289.37,289.79,7084.0,289.67,289.8,289.37,289.79,7084.0
2019-08-12 13:55:00,289.71,289.9,289.46,289.61,10046.0,289.71,289.9,289.46,289.61,10046.0
2019-08-12 14:00:00,289.5,289.56,289.15,289.3,7996.0,289.5,289.56,289.15,289.3,7996.0
2019-08-12 14:05:00,289.23,289.56,289.15,289.36,5785.0,289.23,289.56,289.15,289.36,5785.0
2019-08-12 14:10:00,289.37,289.84,289.35,289.69,9816.0,289.37,289.84,289.35,289.69,9816.0
2019-08-12 14:15:00,289.75,289.75,289.21,289.24,6447.0,289.75,289.75,289.21,289.24,6447.0
2019-08-12 14:20:00,289.35,289.35,289.01,289.17,7831.0,289.35,289.35,289.01,289.17,7831.0
2019-08-12 14:25:00,289.13,289.14,288.7,288.7,7810.0,289.13,289.14,288.7,288.7,7810.0
2019-08-12 14:30:00,288.68,289.22,288.67,289.21,6844.0,288.68,289.22,288.67,289.21,6844.0
2019-08-12 14:35:00,289.26,289.45,288.85,289.07,7852.0,289.26,289.45,288.85,289.07,7852.0
2019-08-12 14:40:00,288.97,288.97,287.84,288.0,15242.0,288.97,288.97,287.84,288.0,15242.0
2019-08-12 14:45:00,287.97,288.49,287.79,288.07,11786.0,287.97,288.49,287.79,288.07,11786.0
2019-08-12 14:50:00,288.14,288.3,287.81,287.9,10758.0,288.14,288.3,287.81,287.9,10758.0
2019-08-12 14:55:00,287.91,288.1,287.41,287.92,14008.0,287.91,288.1,287.41,287.92,14008.0
2019-08-12 15:00:00,287.98,288.56,287.8,288.47,12667.0,287.98,288.56,287.8,288.47,12667.0
2019-08-12 15:05:00,288.26,288.61,288.1,288.41,10704.0,288.26,288.61,288.1,288.41,10704.0
2019-08-12 15:10:00,288.13,288.4,288.13,288.15,7781.0,288.13,288.4,288.13,288.15,7781.0
2019-08-12 15:15:00,288.26,288.3,287.92,288.14,14046.0,288.26,288.3,287.92,288.14,14046.0
2019-08-12 15:20:00,288.13,288.26,287.9,287.99,12718.0,288.13,288.26,287.9,287.99,12718.0
2019-08-12 15:25:00,287.98,288.09,287.85,288.02,13085.0,287.98,288.09,287.85,288.02,13085.0
2019-08-12 15:30:00,288.05,288.3,287.96,288.15,16034.0,288.05,288.3,287.96,288.15,16034.0
2019-08-12 15:35:00,288.21,288.28,287.9,288.28,11389.0,288.21,288.28,287.9,288.28,11389.0
2019-08-12 15:40:00,288.25,288.46,288.16,288.33,20206.0,288.25,288.46,288.16,288.33,20206.0
2019-08-12 15:45:00,288.45,288.7,288.38,288.38,12387.0,288.45,288.7,288.38,288.38,12387.0
2019-08-12 15:50:00,288.45,288.75,288.33,288.33,16999.0,288.45,288.75,288.33,288.33,16999.0
2019-08-12 15:55:00,288.33,288.82,288.27,288.64,68601.0,288.33,288.82,288.27,288.64,68601.0
2019-08-13 09:30:00,288.23,288.23,286.39,286.74,37156.0,288.23,288.23,286.39,286.74,37156.0
2019-08-13 09:35:00,286.85,290.23,286.85,289.68,19360.0,286.85,290.23,286.85,289.68,19360.0
2019-08-13 09:40:00,289.59,290.28,288.59,289.9,45505.0,289.59,290.28,288.59,289.9,45505.0
2019-08-13 09:45:00,290.06,293.44,289.68,291.89,34767.0,290.06,293.44,289.68,291.89,34767.0
2019-08-13 09:50:00,291.84,292.32,291.3,292.12,37023.0,291.84,292.32,291.3,292.12,37023.0
2019-08-13 09:55:00,292.25,294.0,292.25,294.0,26536.0,292.25,294.0,292.25,294.0,26536.0
2019-08-13 10:00:00,293.72,294.08,292.52,293.0,27885.0,293.72,294.08,292.52,293.0,27885.0
2019-08-13 10:05:00,293.11,293.88,292.99,293.74,32521.0,293.11,293.88,292.99,293.74,32521.0
2019-08-13 10:10:00,293.73,294.0,293.23,293.9,22086.0,293.73,294.0,293.23,293.9,22086.0
2019-08-13 10:15:00,293.99,295.0,293.63,294.98,39385.0,293.99,295.0,293.63,294.98,39385.0
2019-08-13 10:20:00,294.96,295.0,294.11,294.53,19729.0,294.96,295.0,294.11,294.53,19729.0
2019-08-13 10:25:00,294.57,295.5,294.53,295.12,25255.0,294.57,295.5,294.53,295.12,25255.0
2019-08-13 10:30:00,295.3,295.42,294.58,294.64,20321.0,295.3,295.42,294.58,294.64,20321.0
2019-08-13 10:35:00,294.86,295.07,294.3,294.32,10692.0,294.86,295.07,294.3,294.32,10692.0
2019-08-13 10:40:00,294.52,294.62,293.81,294.58,14732.0,294.52,294.62,293.81,294.58,14732.0
2019-08-13 10:45:00,294.61,294.99,294.44,294.48,6915.0,294.61,294.99,294.44,294.48,6915.0
2019-08-13 10:50:00,294.53,294.86,294.0,294.58,8963.0,294.53,294.86,294.0,294.58,8963.0
2019-08-13 10:55:00,294.58,294.93,294.23,294.31,19260.0,294.58,294.93,294.23,294.31,19260.0
2019-08-13 11:00:00,294.09,294.38,293.52,293.68,11016.0,294.09,294.38,293.52,293.68,11016.0
2019-08-13 11:05:00,293.72,294.36,293.54,294.28,13569.0,293.72,294.36,293.54,294.28,13569.0
2019-08-13 11:10:00,294.22,294.54,293.96,294.36,15268.0,294.22,294.54,293.96,294.36,15268.0
2019-08-13 11:15:00,294.47,294.47,292.02,292.33,15033.0,294.47,294.47,292.02,292.33,15033.0
2019-08-13 11:20:00,292.12,292.8,292.12,292.35,12314.0,292.12,292.8,292.12,292.35,12314.0
2019-08-13 11:25:00,292.3,292.6,292.0,292.32,5821.0,292.3,292.6,292.0,292.32,5821.0
2019-08-13 11:30:00,292.35,292.36,291.79,291.89,10994.0,292.35,292.36,291.79,291.89,10994.0
2019-08-13 11:35:00,292.04,293.0,292.04,292.96,12031.0,292.04,293.0,292.04,292.96,12031.0
2019-08-13 11:40:00,292.99,293.65,292.74,293.56,7801.0,292.99,293.65,292.74,293.56,7801.0
2019-08-13 11:45:00,293.64,293.66,293.21,293.34,14303.0,293.64,293.66,293.21,293.34,14303.0
2019-08-13 11:50:00,293.38,293.59,293.15,293.58,8559.0,293.38,293.59,293.15,293.58,8559.0
2019-08-13 11:55:00,293.63,294.31,293.42,294.29,21936.0,293.63,294.31,293.42,294.29,21936.0
2019-08-13 12:00:00,294.35,294.54,293.87,293.87,15141.0,294.35,294.54,293.87,293.87,15141.0
2019-08-13 12:05:00,293.85,294.15,293.43,294.02,18013.0,293.85,294.15,293.43,294.02,18013.0
2019-08-13 12:10:00,294.12,294.41,293.98,294.41,6943.0,294.12,294.41,293.98,294.41,6943.0
2019-08-13 12:15:00,294.41,294.49,294.25,294.25,4363.0,294.41,294.49,294.25,294.25,4363.0
2019-08-13 12:20:00,294.25,294.62,294.25,294.54,8439.0,294.25,294.62,294.25,294.54,8439.0
2019-08-13 12:25:00,294.47,294.47,294.0,294.0,4738.0,294.47,294.47,294.0,294.0,4738.0
2019-08-13 12:30:00,293.87,293.96,293.59,293.69,5847.0,293.87,293.96,293.59,293.69,5847.0
2019-08-13 12:35:00,293.74,293.99,293.25,293.31,7126.0,293.74,293.99,293.25,293.31,7126.0
2019-08-13 12:40:00,293.24,293.51,293.24,293.39,7907.0,293.24,293.51,293.24,293.39,7907.0
2019-08-13 12:45:00,293.34,293.56,293.2,293.38,8174.0,293.34,293.56,293.2,293.38,8174.0
2019-08-13 12:50:00,293.38,293.55,293.28,293.28,16076.0,293.38,293.55,293.28,293.28,16076.0
2019-08-13 12:55:00,293.37,293.37,292.87,293.22,3630.0,293.37,293.37,292.87,293.22,3630.0
2019-08-13 13:00:00,293.18,293.45,292.88,293.39,4188.0,293.18,293.45,292.88,293.39,4188.0
2019-08-13 13:05:00,293.35,293.68,293.25,293.3,8646.0,293.35,293.68,293.25,293.3,8646.0
2019-08-13 13:10:00,293.26,293.81,293.26,293.75,7681.0,293.26,293.81,293.26,293.75,7681.0
2019-08-13 13:15:00,293.79,293.79,292.35,292.86,10270.0,293.79,293.79,292.35,292.86,10270.0
2019-08-13 13:20:00,292.86,293.33,292.85,292.93,2851.0,292.86,293.33,292.85,292.93,2851.0
2019-08-13 13:25:00,293.09,293.29,292.92,293.23,4759.0,293.09,293.29,292.92,293.23,4759.0
2019-08-13 13:30:00,293.34,293.5,293.11,293.4,3938.0,293.34,293.5,293.11,293.4,3938.0
2019-08-13 13:35:00,293.52,293.69,293.22,293.34,6299.0,293.52,293.69,293.22,293.34,6299.0
2019-08-13 13:40:00,293.38,293.53,293.23,293.49,2957.0,293.38,293.53,293.23,293.49,2957.0
2019-08-13 13:45:00,293.63,293.87,293.6,293.69,5856.0,293.63,293.87,293.6,293.69,5856.0
2019-08-13 13:50:00,293.86,294.13,293.86,293.99,5431.0,293.86,294.13,293.86,293.99,5431.0
2019-08-13 13:55:00,293.92,294.06,293.86,293.94,5624.0,293.92,294.06,293.86,293.94,5624.0
2019-08-13 14:00:00,293.93,294.07,293.66,293.83,6006.0,293.93,294.07,293.66,293.83,6006.0
2019-08-13 14:05:00,293.8,293.8,293.58,293.71,6484.0,293.8,293.8,293.58,293.71,6484.0
2019-08-13 14:10:00,293.77,293.82,293.61,293.76,7704.0,293.77,293.82,293.61,293.76,7704.0
2019-08-13 14:15:00,293.81,294.2,293.81,294.07,12772.0,293.81,294.2,293.81,294.07,12772.0
2019-08-13 14:20:00,294.05,294.19,293.84,293.88,14194.0,294.05,294.19,293.84,293.88,14194.0
2019-08-13 14:25:00,293.9,294.42,293.9,294.24,11353.0,293.9,294.42,293.9,294.24,11353.0
2019-08-13 14:30:00,294.29,294.5,294.06,294.44,12249.0,294.29,294.5,294.06,294.44,12249.0
2019-08-13 14:35:00,294.4,294.45,294.18,294.32,7671.0,294.4,294.45,294.18,294.32,7671.0
2019-08-13 14:40:00,294.35,294.45,294.22,294.22,10340.0,294.35,294.45,294.22,294.22,10340.0
2019-08-13 14:45:00,294.26,294.35,293.96,294.04,6640.0,294.26,294.35,293.96,294.04,6640.0
2019-08-13 14:50:00,294.01,294.14,293.89,293.89,10878.0,294.01,294.14,293.89,293.89,10878.0
2019-08-13 14:55:00,293.84,293.85,293.56,293.64,9008.0,293.84,293.85,293.56,293.64,9008.0
2019-08-13 15:00:00,293.69,293.93,293.33,293.33,7961.0,293.69,293.93,293.33,293.33,7961.0
2019-08-13 15:05:00,293.36,293.4,293.19,293.34,5654.0,293.36,293.4,293.19,293.34,5654.0
2019-08-13 15:10:00,293.33,293.46,293.08,293.17,13743.0,293.33,293.46,293.08,293.17,13743.0
2019-08-13 15:15:00,293.18,293.46,293.12,293.38,17674.0,293.18,293.46,293.12,293.38,17674.0
2019-08-13 15:20:00,293.37,293.46,293.11,293.46,8101.0,293.37,293.46,293.11,293.46,8101.0
2019-08-13 15:25:00,293.5,293.55,293.32,293.52,12611.0,293.5,293.55,293.32,293.52,12611.0
2019-08-13 15:30:00,293.53,293.53,293.28,293.37,16616.0,293.53,293.53,293.28,293.37,16616.0
2019-08-13 15:35:00,293.34,293.58,293.33,293.55,19828.0,293.34,293.58,293.33,293.55,19828.0
2019-08-13 15:40:00,293.56,293.67,293.17,293.18,17518.0,293.56,293.67,293.17,293.18,17518.0
2019-08-13 15:45:00,293.18,293.27,293.01,293.14,24450.0,293.18,293.27,293.01,293.14,24450.0
2019-08-13 15:50:00,293.12,293.57,293.01,293.55,43026.0,293.12,293.57,293.01,293.55,43026.0
2019-08-13 15:55:00,293.52,293.52,292.82,293.17,127024.0,293.52,293.52,292.82,293.17,127024.0
2019-08-14 09:30:00,287.6,288.59,287.01,288.01,49705.0,287.6,288.59,287.01,288.01,49705.0
2019-08-14 09:35:00,288.04,289.65,287.89,289.32,16277.0,288.04,289.65,287.89,289.32,16277.0
2019-08-14 09:40:00,289.0,289.0,287.38,287.88,21121.0,289.0,289.0,287.38,287.88,21121.0
2019-08-14 09:45:00,287.66,287.66,286.56,287.19,14107.0,287.66,287.66,286.56,287.19,14107.0
2019-08-14 09:50:00,287.0,287.83,286.8,287.41,14838.0,287.0,287.83,286.8,287.41,14838.0
2019-08-14 09:55:00,287.47,288.1,287.43,287.71,12991.0,287.47,288.1,287.43,287.71,12991.0
2019-08-14 10:00:00,287.72,287.72,286.16,286.53,7412.0,287.72,287.72,286.16,286.53,7412.0
2019-08-14 10:05:00,286.61,286.84,286.0,286.55,21947.0,286.61,286.84,286.0,286.55,21947.0
2019-08-14 10:10:00,286.6,286.61,285.59,285.67,11296.0,286.6,286.61,285.59,285.67,11296.0
2019-08-14 10:15:00,285.71,286.43,285.63,285.89,16265.0,285.71,286.43,285.63,285.89,16265.0
2019-08-14 10:20:00,285.89,287.2,285.83,286.78,22706.0,285.89,287.2,285.83,286.78,22706.0
2019-08-14 10:25:00,287.09,287.37,286.59,286.59,6225.0,287.09,287.37,286.59,286.59,6225.0
2019-08-14 10:30:00,286.81,286.81,286.26,286.32,6971.0,286.81,286.81,286.26,286.32,6971.0
2019-08-14 10:35:00,286.23,286.23,285.75,285.91,11083.0,286.23,286.23,285.75,285.91,11083.0
2019-08-14 10:40:00,285.75,286.23,285.56,286.13,12734.0,285.75,286.23,285.56,286.13,12734.0
2019-08-14 10:45:00,286.15,286.15,285.27,285.55,15026.0,286.15,286.15,285.27,285.55,15026.0
2019-08-14 10:50:00,285.5,285.59,285.04,285.2,15126.0,285.5,285.59,285.04,285.2,15126.0
2019-08-14 10:55:00,285.19,285.58,284.63,284.63,58509.0,285.19,285.58,284.63,284.63,58509.0
2019-08-14 11:00:00,284.63,284.87,284.23,284.24,13174.0,284.63,284.87,284.23,284.24,13174.0
2019-08-14 11:05:00,284.45,284.45,283.9,283.92,25334.0,284.45,284.45,283.9,283.92,25334.0
2019-08-14 11:10:00,283.9,284.24,283.32,283.62,32980.0,283.9,284.24,283.32,283.62,32980.0
2019-08-14 11:15:00,283.57,283.97,283.22,283.81,53113.0,283.57,283.97,283.22,283.81,53113.0
2019-08-14 11:20:00,283.79,284.41,283.74,284.11,48415.0,283.79,284.41,283.74,284.11,48415.0
2019-08-14 11:25:00,284.12,284.3,283.64,283.86,19495.0,284.12,284.3,283.64,283.86,19495.0
2019-08-14 11:30:00,283.73,284.67,283.72,284.59,15323.0,283.73,284.67,283.72,284.59,15323.0
2019-08-14 11:35:00,284.64,284.73,283.78,283.95,19546.0,284.64,284.73,283.78,283.95,19546.0
2019-08-14 11:40:00,283.98,283.99,283.02,283.08,30214.0,283.98,283.99,283.02,283.08,30214.0
2019-08-14 11:45:00,283.05,283.16,282.23,282.76,32885.0,283.05,283.16,282.23,282.76,32885.0
2019-08-14 11:50:00,282.81,283.11,282.35,282.98,11654.0,282.81,283.11,282.35,282.98,11654.0
2019-08-14 11:55:00,282.91,282.98,282.06,282.45,20531.0,282.91,282.98,282.06,282.45,20531.0
2019-08-14 12:00:00,282.34,282.4,281.54,282.0,18008.0,282.34,282.4,281.54,282.0,18008.0
2019-08-14 12:05:00,281.92,282.16,281.57,281.64,17035.0,281.92,282.16,281.57,281.64,17035.0
2019-08-14 12:10:00,281.72,282.34,281.42,282.34,24746.0,281.72,282.34,281.42,282.34,24746.0
2019-08-14 12:15:00,282.35,282.6,282.05,282.4,6402.0,282.35,282.6,282.05,282.4,6402.0
2019-08-14 12:20:00,282.25,282.51,281.72,282.13,14890.0,282.25,282.51,281.72,282.13,14890.0
2019-08-14 12:25:00,282.11,282.2,281.66,282.1,7018.0,282.11,282.2,281.66,282.1,7018.0
2019-08-14 12:30:00,282.41,283.18,282.38,283.11,17084.0,282.41,283.18,282.38,283.11,17084.0
2019-08-14 12:35:00,283.05,283.36,282.9,282.97,9071.0,283.05,283.36,282.9,282.97,9071.0
2019-08-14 12:40:00,283.16,283.3,282.66,283.01,13928.0,283.16,283.3,282.66,283.01,13928.0
2019-08-14 12:45:00,283.07,283.42,282.75,282.8,10603.0,283.07,283.42,282.75,282.8,10603.0
2019-08-14 12:50:00,282.75,283.04,282.55,282.8,11559.0,282.75,283.04,282.55,282.8,11559.0
2019-08-14 12:55:00,282.75,283.05,282.59,282.75,21468.0,282.75,283.05,282.59,282.75,21468.0
2019-08-14 13:00:00,282.75,283.14,282.27,282.9,14828.0,282.75,283.14,282.27,282.9,14828.0
2019-08-14 13:05:00,282.86,283.04,282.69,283.01,11430.0,282.86,283.04,282.69,283.01,11430.0
2019-08-14 13:10:00,283.08,283.22,282.69,283.12,8337.0,283.08,283.22,282.69,283.12,8337.0
2019-08-14 13:15:00,283.09,283.3,282.81,282.99,10984.0,283.09,283.3,282.81,282.99,10984.0
2019-08-14 13:20:00,282.92,283.38,282.91,283.38,17343.0,282.92,283.38,282.91,283.38,17343.0
2019-08-14 13:25:00,283.37,284.52,283.32,284.06,15753.0,283.37,284.52,283.32,284.06,15753.0
2019-08-14 13:30:00,284.07,284.4,284.01,284.37,12594.0,284.07,284.4,284.01,284.37,12594.0
2019-08-14 13:35:00,284.37,285.08,284.22,284.82,13906.0,284.37,285.08,284.22,284.82,13906.0
2019-08-14 13:40:00,284.9,285.44,284.87,285.24,7243.0,284.9,285.44,284.87,285.24,7243.0
2019-08-14 13:45:00,285.2,285.24,284.83,284.92,10061.0,285.2,285.24,284.83,284.92,10061.0
2019-08-14 13:50:00,284.94,285.47,284.79,285.28,10601.0,284.94,285.47,284.79,285.28,10601.0
2019-08-14 13:55:00,285.23,285.27,284.78,284.98,5383.0,285.23,285.27,284.78,284.98,5383.0
2019-08-14 14:00:00,284.92,285.13,284.63,284.73,8226.0,284.92,285.13,284.63,284.73,8226.0
2019-08-14 14:05:00,284.71,284.96,284.46,284.76,8299.0,284.71,284.96,284.46,284.76,8299.0
2019-08-14 14:10:00,284.85,285.21,284.72,284.73,7511.0,284.85,285.21,284.72,284.73,7511.0
2019-08-14 14:15:00,284.93,285.48,284.92,285.27,4497.0,284.93,285.48,284.92,285.27,4497.0
2019-08-14 14:20:00,285.15,285.15,284.5,284.5,7749.0,285.15,285.15,284.5,284.5,7749.0
2019-08-14 14:25:00,284.5,284.74,284.12,284.12,6569.0,284.5,284.74,284.12,284.12,6569.0
2019-08-14 14:30:00,284.22,284.45,283.68,283.68,12912.0,284.22,284.45,283.68,283.68,12912.0
2019-08-14 14:35:00,283.83,283.88,283.29,283.32,11614.0,283.83,283.88,283.29,283.32,11614.0
2019-08-14 14:40:00,283.38,283.45,282.96,283.3,13512.0,283.38,283.45,282.96,283.3,13512.0
2019-08-14 14:45:00,283.36,283.95,283.36,283.81,21397.0,283.36,283.95,283.36,283.81,21397.0
2019-08-14 14:50:00,283.7,284.47,283.67,284.28,6379.0,283.7,284.47,283.67,284.28,6379.0
2019-08-14 14:55:00,284.19,284.51,284.03,284.11,6644.0,284.19,284.51,284.03,284.11,6644.0
2019-08-14 15:00:00,284.1,285.25,283.87,285.16,8905.0,284.1,285.25,283.87,285.16,8905.0
2019-08-14 15:05:00,285.2,285.35,284.83,284.99,7323.0,285.2,285.35,284.83,284.99,7323.0
2019-08-14 15:10:00,284.95,285.14,284.49,284.58,8134.0,284.95,285.14,284.49,284.58,8134.0
2019-08-14 15:15:00,284.54,284.54,283.8,283.96,16339.0,284.54,284.54,283.8,283.96,16339.0
2019-08-14 15:20:00,283.89,283.97,283.43,283.64,12274.0,283.89,283.97,283.43,283.64,12274.0
2019-08-14 15:25:00,283.56,285.02,283.55,284.31,14854.0,283.56,285.02,283.55,284.31,14854.0
2019-08-14 15:30:00,284.26,284.26,283.28,283.97,20007.0,284.26,284.26,283.28,283.97,20007.0
2019-08-14 15:35:00,284.08,284.38,283.51,283.98,19260.0,284.08,284.38,283.51,283.98,19260.0
2019-08-14 15:40:00,283.88,284.35,283.32,283.95,43758.0,283.88,284.35,283.32,283.95,43758.0
2019-08-14 15:45:00,283.99,284.38,283.8,283.97,34909.0,283.99,284.38,283.8,283.97,34909.0
2019-08-14 15:50:00,284.03,284.97,283.97,284.96,30445.0,284.03,284.97,283.97,284.96,30445.0
2019-08-14 15:55:00,284.83,284.83,283.42,283.55,162267.0,284.83,284.83,283.42,283.55,162267.0
2019-08-15 09:30:00,285.88,286.49,283.81,285.56,92024.0,285.88,286.49,283.81,285.56,92024.0
2019-08-15 09:35:00,285.7,286.01,283.78,284.03,32835.0,285.7,286.01,283.78,284.03,32835.0
2019-08-15 09:40:00,283.91,284.26,282.48,284.17,34126.0,283.91,284.26,282.48,284.17,34126.0
2019-08-15 09:45:00,284.32,284.73,283.72,284.43,33311.0,284.32,284.73,283.72,284.43,33311.0
2019-08-15 09:50:00,284.33,284.52,283.54,284.47,43761.0,284.33,284.52,283.54,284.47,43761.0
2019-08-15 09:55:00,284.36,284.64,283.72,284.05,15833.0,284.36,284.64,283.72,284.05,15833.0
2019-08-15 10:00:00,283.99,284.51,283.73,284.01,15406.0,283.99,284.51,283.73,284.01,15406.0
2019-08-15 10:05:00,283.93,283.94,283.27,283.7,19963.0,283.93,283.94,283.27,283.7,19963.0
2019-08-15 10:10:00,283.57,284.81,283.43,284.24,16731.0,283.57,284.81,283.43,284.24,16731.0
2019-08-15 10:15:00,284.39,284.5,283.43,283.81,15398.0,284.39,284.5,283.43,283.81,15398.0
2019-08-15 10:20:00,283.59,284.35,283.14,284.2,26693.0,283.59,284.35,283.14,284.2,26693.0
2019-08-15 10:25:00,284.34,284.61,283.35,283.36,9601.0,284.34,284.61,283.35,283.36,9601.0
2019-08-15 10:30:00,283.21,284.13,282.84,284.05,14138.0,283.21,284.13,282.84,284.05,14138.0
2019-08-15 10:35:00,284.12,284.23,283.61,283.61,5455.0,284.12,284.23,283.61,283.61,5455.0
2019-08-15 10:40:00,283.54,283.78,283.23,283.78,5300.0,283.54,283.78,283.23,283.78,5300.0
2019-08-15 10:45:00,283.83,284.1,283.33,283.33,10768.0,283.83,284.1,283.33,283.33,10768.0
2019-08-15 10:50:00,283.3,283.9,283.23,283.56,12072.0,283.3,283.9,283.23,283.56,12072.0
2019-08-15 10:55:00,283.62,283.65,283.24,283.37,6292.0,283.62,283.65,283.24,283.37,6292.0
2019-08-15 11:00:00,283.33,283.33,282.64,282.83,11790.0,283.33,283.33,282.64,282.83,11790.0
2019-08-15 11:05:00,282.84,282.91,281.91,281.95,13591.0,282.84,282.91,281.91,281.95,13591.0
2019-08-15 11:10:00,281.93,282.41,281.77,282.12,9370.0,281.93,282.41,281.77,282.12,9370.0
2019-08-15 11:15:00,282.05,282.53,282.0,282.4,5842.0,282.05,282.53,282.0,282.4,5842.0
2019-08-15 11:20:00,282.38,282.79,281.62,282.6,12230.0,282.38,282.79,281.62,282.6,12230.0
2019-08-15 11:25:00,282.58,283.21,282.42,282.86,32002.0,282.58,283.21,282.42,282.86,32002.0
2019-08-15 11:30:00,282.87,283.2,282.75,282.89,48857.0,282.87,283.2,282.75,282.89,48857.0
2019-08-15 11:35:00,283.0,283.11,282.68,283.03,17394.0,283.0,283.11,282.68,283.03,17394.0
2019-08-15 11:40:00,282.96,283.07,282.31,282.5,17100.0,282.96,283.07,282.31,282.5,17100.0
2019-08-15 11:45:00,282.61,282.9,282.12,282.12,21449.0,282.61,282.9,282.12,282.12,21449.0
2019-08-15 11:50:00,282.55,282.55,282.06,282.35,11233.0,282.55,282.55,282.06,282.35,11233.0
2019-08-15 11:55:00,282.35,283.05,282.27,282.8,28641.0,282.35,283.05,282.27,282.8,28641.0
2019-08-15 12:00:00,282.81,283.58,282.73,283.51,27357.0,282.81,283.58,282.73,283.51,27357.0
2019-08-15 12:05:00,283.53,284.06,283.46,283.49,17958.0,283.53,284.06,283.46,283.49,17958.0
2019-08-15 12:10:00,283.32,283.5,283.17,283.31,9204.0,283.32,283.5,283.17,283.31,9204.0
2019-08-15 12:15:00,283.37,283.51,283.2,283.28,7495.0,283.37,283.51,283.2,283.28,7495.0
2019-08-15 12:20:00,283.25,283.51,283.1,283.19,22605.0,283.25,283.51,283.1,283.19,22605.0
2019-08-15 12:25:00,283.19,283.2,282.59,282.59,27545.0,283.19,283.2,282.59,282.59,27545.0
2019-08-15 12:30:00,282.91,282.93,282.38,282.49,17451.0,282.91,282.93,282.38,282.49,17451.0
2019-08-15 12:35:00,282.52,282.76,282.24,282.3,24640.0,282.52,282.76,282.24,282.3,24640.0
2019-08-15 12:40:00,282.25,282.68,282.04,282.44,30500.0,282.25,282.68,282.04,282.44,30500.0
2019-08-15 12:45:00,282.41,282.41,282.0,282.07,6026.0,282.41,282.41,282.0,282.07,6026.0
2019-08-15 12:50:00,282.13,282.51,282.1,282.38,6386.0,282.13,282.51,282.1,282.38,6386.0
2019-08-15 12:55:00,282.27,282.95,282.25,282.91,6183.0,282.27,282.95,282.25,282.91,6183.0
2019-08-15 13:00:00,282.81,283.49,282.81,283.39,4754.0,282.81,283.49,282.81,283.39,4754.0
2019-08-15 13:05:00,283.42,283.52,283.16,283.27,3678.0,283.42,283.52,283.16,283.27,3678.0
2019-08-15 13:10:00,283.3,283.56,283.12,283.3,6675.0,283.3,283.56,283.12,283.3,6675.0
2019-08-15 13:15:00,283.28,283.71,283.2,283.61,4740.0,283.28,283.71,283.2,283.61,4740.0
2019-08-15 13:20:00,283.71,283.73,283.4,283.41,2857.0,283.71,283.73,283.4,283.41,2857.0
2019-08-15 13:25:00,283.36,283.37,282.8,283.03,2800.0,283.36,283.37,282.8,283.03,2800.0
2019-08-15 13:30:00,282.95,283.3,282.95,283.19,5313.0,282.95,283.3,282.95,283.19,5313.0
2019-08-15 13:35:00,283.14,283.15,282.62,282.74,8207.0,283.14,283.15,282.62,282.74,8207.0
2019-08-15 13:40:00,282.81,282.86,281.97,282.28,7446.0,282.81,282.86,281.97,282.28,7446.0
2019-08-15 13:45:00,282.16,282.16,281.45,281.8,7844.0,282.16,282.16,281.45,281.8,7844.0
2019-08-15 13:50:00,281.83,281.83,280.86,281.27,19957.0,281.83,281.83,280.86,281.27,19957.0
2019-08-15 13:55:00,281.33,281.51,280.87,281.29,18695.0,281.33,281.51,280.87,281.29,18695.0
2019-08-15 14:00:00,281.09,281.6,280.91,281.2,8080.0,281.09,281.6,280.91,281.2,8080.0
2019-08-15 14:05:00,281.06,281.6,281.06,281.44,8450.0,281.06,281.6,281.06,281.44,8450.0
2019-08-15 14:10:00,281.49,282.33,281.49,281.96,8568.0,281.49,282.33,281.49,281.96,8568.0
2019-08-15 14:15:00,281.9,282.02,281.44,281.51,10613.0,281.9,282.02,281.44,281.51,10613.0
2019-08-15 14:20:00,281.54,282.28,281.4,282.15,11357.0,281.54,282.28,281.4,282.15,11357.0
2019-08-15 14:25:00,282.0,282.35,281.91,282.11,7440.0,282.0,282.35,281.91,282.11,7440.0
2019-08-15 14:30:00,282.21,282.4,281.72,282.1,7895.0,282.21,282.4,281.72,282.1,7895.0
2019-08-15 14:35:00,282.13,282.3,281.62,281.66,9907.0,282.13,282.3,281.62,281.66,9907.0
2019-08-15 14:40:00,281.66,282.16,281.41,282.16,48405.0,281.66,282.16,281.41,282.16,48405.0
2019-08-15 14:45:00,282.16,282.7,282.07,282.42,14781.0,282.16,282.7,282.07,282.42,14781.0
2019-08-15 14:50:00,282.31,282.4,281.46,282.3,13101.0,282.31,282.4,281.46,282.3,13101.0
2019-08-15 14:55:00,282.25,282.25,281.6,281.89,10252.0,282.25,282.25,281.6,281.89,10252.0
2019-08-15 15:00:00,281.9,283.0,281.87,282.93,7915.0,281.9,283.0,281.87,282.93,7915.0
2019-08-15 15:05:00,283.12,283.22,282.74,283.18,9904.0,283.12,283.22,282.74,283.18,9904.0
2019-08-15 15:10:00,283.18,283.18,282.73,282.94,8342.0,283.18,283.18,282.73,282.94,8342.0
2019-08-15 15:15:00,282.96,283.26,282.79,283.07,9709.0,282.96,283.26,282.79,283.07,9709.0
2019-08-15 15:20:00,283.02,283.3,282.57,282.57,10252.0,283.02,283.3,282.57,282.57,10252.0
2019-08-15 15:25:00,282.61,282.8,282.51,282.67,12210.0,282.61,282.8,282.51,282.67,12210.0
2019-08-15 15:30:00,282.67,283.29,282.55,283.13,30025.0,282.67,283.29,282.55,283.13,30025.0
2019-08-15 15:35:00,283.01,283.25,282.93,283.14,18095.0,283.01,283.25,282.93,283.14,18095.0
2019-08-15 15:40:00,283.17,283.67,282.93,283.46,21296.0,283.17,283.67,282.93,283.46,21296.0
2019-08-15 15:45:00,283.46,283.8,283.41,283.76,24191.0,283.46,283.8,283.41,283.76,24191.0
2019-08-15 15:50:00,283.69,283.86,283.4,283.86,36949.0,283.69,283.86,283.4,283.86,36949.0
2019-08-15 15:55:00,283.81,283.91,282.54,282.71,94136.0,283.81,283.91,282.54,282.71,94136.0
2019-08-16 09:30:00,285.2,286.7,283.32,286.52,149762.0,285.2,286.7,283.32,286.52,149762.0
2019-08-16 09:35:00,286.55,287.14,286.21,286.5,21648.0,286.55,287.14,286.21,286.5,21648.0
2019-08-16 09:40:00,286.5,286.94,286.02,286.15,9418.0,286.5,286.94,286.02,286.15,9418.0
2019-08-16 09:45:00,285.83,286.1,285.31,285.46,17016.0,285.83,286.1,285.31,285.46,17016.0
2019-08-16 09:50:00,285.45,286.81,285.45,286.36,23218.0,285.45,286.81,285.45,286.36,23218.0
2019-08-16 09:55:00,286.49,286.97,286.27,286.95,18625.0,286.49,286.97,286.27,286.95,18625.0
2019-08-16 10:00:00,286.89,287.38,286.59,287.3,19948.0,286.89,287.38,286.59,287.3,19948.0
2019-08-16 10:05:00,287.3,287.5,285.92,286.21,21578.0,287.3,287.5,285.92,286.21,21578.0
2019-08-16 10:10:00,286.35,286.39,285.79,286.21,12147.0,286.35,286.39,285.79,286.21,12147.0
2019-08-16 10:15:00,286.41,286.9,286.17,286.8,10538.0,286.41,286.9,286.17,286.8,10538.0
2019-08-16 10:20:00,286.54,288.0,286.54,287.69,17199.0,286.54,288.0,286.54,287.69,17199.0
2019-08-16 10:25:00,287.82,288.07,287.32,287.41,27495.0,287.82,288.07,287.32,287.41,27495.0
2019-08-16 10:30:00,287.52,287.92,287.49,287.89,20376.0,287.52,287.92,287.49,287.89,20376.0
2019-08-16 10:35:00,287.8,288.32,287.56,288.02,23723.0,287.8,288.32,287.56,288.02,23723.0
2019-08-16 10:40:00,288.14,288.82,287.92,288.7,25009.0,288.14,288.82,287.92,288.7,25009.0
2019-08-16 10:45:00,288.71,289.1,288.54,288.9,25177.0,288.71,289.1,288.54,288.9,25177.0
2019-08-16 10:50:00,288.99,289.13,288.73,289.08,25989.0,288.99,289.13,288.73,289.08,25989.0
2019-08-16 10:55:00,289.09,289.63,289.09,289.63,33046.0,289.09,289.63,289.09,289.63,33046.0
2019-08-16 11:00:00,289.63,290.01,289.59,289.95,29068.0,289.63,290.01,289.59,289.95,29068.0
2019-08-16 11:05:00,289.99,290.15,289.79,290.06,47706.0,289.99,290.15,289.79,290.06,47706.0
2019-08-16 11:10:00,290.06,290.09,289.21,289.37,15789.0,290.06,290.09,289.21,289.37,15789.0
2019-08-16 11:15:00,289.36,289.43,288.98,289.3,16633.0,289.36,289.43,288.98,289.3,16633.0
2019-08-16 11:20:00,289.29,290.0,289.23,289.72,20175.0,289.29,290.0,289.23,289.72,20175.0
2019-08-16 11:25:00,289.68,289.68,288.9,289.04,11188.0,289.68,289.68,288.9,289.04,11188.0
2019-08-16 11:30:00,289.03,289.03,288.11,288.54,10118.0,289.03,289.03,288.11,288.54,10118.0
2019-08-16 11:35:00,288.46,288.72,288.09,288.09,9115.0,288.46,288.72,288.09,288.09,9115.0
2019-08-16 11:40:00,288.08,288.34,287.97,288.08,5915.0,288.08,288.34,287.97,288.08,5915.0
2019-08-16 11:45:00,288.09,288.58,287.94,288.57,8938.0,288.09,288.58,287.94,288.57,8938.0
2019-08-16 11:50:00,288.63,288.71,288.28,288.34,8155.0,288.63,288.71,288.28,288.34,8155.0
2019-08-16 11:55:00,288.34,288.35,288.0,288.19,10254.0,288.34,288.35,288.0,288.19,10254.0
2019-08-16 12:00:00,288.24,288.33,288.01,288.06,6811.0,288.24,288.33,288.01,288.06,6811.0
2019-08-16 12:05:00,288.15,288.27,288.02,288.21,2890.0,288.15,288.27,288.02,288.21,2890.0
2019-08-16 12:10:00,288.24,288.24,288.06,288.18,5850.0,288.24,288.24,288.06,288.18,5850.0
2019-08-16 12:15:00,288.11,288.2,287.49,287.57,9532.0,288.11,288.2,287.49,287.57,9532.0
2019-08-16 12:20:00,287.59,287.69,287.43,287.43,11410.0,287.59,287.69,287.43,287.43,11410.0
2019-08-16 12:25:00,287.49,287.95,287.42,287.84,13670.0,287.49,287.95,287.42,287.84,13670.0
2019-08-16 12:30:00,287.86,288.08,287.71,287.95,7798.0,287.86,288.08,287.71,287.95,7798.0
2019-08-16 12:35:00,287.91,288.36,287.91,288.11,4596.0,287.91,288.36,287.91,288.11,4596.0
2019-08-16 12:40:00,288.18,288.26,288.04,288.08,3188.0,288.18,288.26,288.04,288.08,3188.0
2019-08-16 12:45:00,288.14,288.4,287.98,288.08,7325.0,288.14,288.4,287.98,288.08,7325.0
2019-08-16 12:50:00,288.04,288.32,287.93,288.09,4504.0,288.04,288.32,287.93,288.09,4504.0
2019-08-16 12:55:00,288.16,288.23,287.74,287.92,5060.0,288.16,288.23,287.74,287.92,5060.0
2019-08-16 13:00:00,287.99,288.2,287.99,288.0,5842.0,287.99,288.2,287.99,288.0,5842.0
2019-08-16 13:05:00,288.09,288.38,288.04,288.31,7714.0,288.09,288.38,288.04,288.31,7714.0
2019-08-16 13:10:00,288.22,288.22,287.88,287.95,10214.0,288.22,288.22,287.88,287.95,10214.0
2019-08-16 13:15:00,287.86,288.1,287.83,287.95,4951.0,287.86,288.1,287.83,287.95,4951.0
2019-08-16 13:20:00,288.04,288.07,287.89,288.05,8078.0,288.04,288.07,287.89,288.05,8078.0
2019-08-16 13:25:00,288.19,288.45,288.13,288.31,3773.0,288.19,288.45,288.13,288.31,3773.0
2019-08-16 13:30:00,288.34,288.44,288.3,288.44,4712.0,288.34,288.44,288.3,288.44,4712.0
2019-08-16 13:35:00,288.44,288.72,288.34,288.35,13121.0,288.44,288.72,288.34,288.35,13121.0
2019-08-16 13:40:00,288.32,288.44,288.11,288.17,6341.0,288.32,288.44,288.11,288.17,6341.0
2019-08-16 13:45:00,288.07,288.12,287.77,287.86,6630.0,288.07,288.12,287.77,287.86,6630.0
2019-08-16 13:50:00,287.92,288.08,287.88,288.06,3856.0,287.92,288.08,287.88,288.06,3856.0
2019-08-16 13:55:00,288.06,288.36,288.06,288.36,6873.0,288.06,288.36,288.06,288.36,6873.0
2019-08-16 14:00:00,288.34,288.41,288.11,288.14,7623.0,288.34,288.41,288.11,288.14,7623.0
2019-08-16 14:05:00,288.08,288.2,287.86,287.86,2750.0,288.08,288.2,287.86,287.86,2750.0
2019-08-16 14:10:00,287.87,288.15,287.86,288.14,4254.0,287.87,288.15,287.86,288.14,4254.0
2019-08-16 14:15:00,288.15,288.2,287.96,288.1,7809.0,288.15,288.2,287.96,288.1,7809.0
2019-08-16 14:20:00,288.05,288.19,287.97,288.1,7620.0,288.05,288.19,287.97,288.1,7620.0
2019-08-16 14:25:00,288.06,288.09,287.76,287.96,6521.0,288.06,288.09,287.76,287.96,6521.0
2019-08-16 14:30:00,287.94,288.07,287.92,287.97,5295.0,287.94,288.07,287.92,287.97,5295.0
2019-08-16 14:35:00,287.94,288.05,287.26,287.38,8919.0,287.94,288.05,287.26,287.38,8919.0
2019-08-16 14:40:00,287.3,287.62,287.1,287.17,8925.0,287.3,287.62,287.1,287.17,8925.0
2019-08-16 14:45:00,287.15,287.49,287.15,287.31,7134.0,287.15,287.49,287.15,287.31,7134.0
2019-08-16 14:50:00,287.31,287.71,287.3,287.57,8246.0,287.31,287.71,287.3,287.57,8246.0
2019-08-16 14:55:00,287.57,287.88,287.53,287.53,9935.0,287.57,287.88,287.53,287.53,9935.0
2019-08-16 15:00:00,287.37,287.96,287.36,287.91,6126.0,287.37,287.96,287.36,287.91,6126.0
2019-08-16 15:05:00,287.91,288.06,287.77,287.81,9866.0,287.91,288.06,287.77,287.81,9866.0
2019-08-16 15:10:00,287.77,287.8,287.63,287.74,9422.0,287.77,287.8,287.63,287.74,9422.0
2019-08-16 15:15:00,287.69,287.98,287.64,287.68,7935.0,287.69,287.98,287.64,287.68,7935.0
2019-08-16 15:20:00,287.71,287.78,287.3,287.31,12050.0,287.71,287.78,287.3,287.31,12050.0
2019-08-16 15:25:00,287.33,287.52,287.28,287.28,10185.0,287.33,287.52,287.28,287.28,10185.0
2019-08-16 15:30:00,287.27,287.28,286.94,287.07,11573.0,287.27,287.28,286.94,287.07,11573.0
2019-08-16 15:35:00,287.02,287.33,287.01,287.25,11207.0,287.02,287.33,287.01,287.25,11207.0
2019-08-16 15:40:00,287.28,287.6,287.27,287.52,11490.0,287.28,287.6,287.27,287.52,11490.0
2019-08-16 15:45:00,287.49,288.0,286.97,287.2,34461.0,287.49,288.0,286.97,287.2,34461.0
2019-08-16 15:50:00,287.22,287.71,287.14,287.45,26675.0,287.22,287.71,287.14,287.45,26675.0
2019-08-16 15:55:00,287.5,288.0,287.28,287.45,115170.0,287.5,288.0,287.28,287.45,115170.0
2019-08-19 09:30:00,291.32,291.77,290.83,290.89,69768.0,291.32,291.77,290.83,290.89,69768.0
2019-08-19 09:35:00,290.95,290.95,290.06,290.32,23143.0,290.95,290.95,290.06,290.32,23143.0
2019-08-19 09:40:00,290.06,290.34,289.79,290.22,19751.0,290.06,290.34,289.79,290.22,19751.0
2019-08-19 09:45:00,290.34,290.34,288.22,288.25,17409.0,290.34,290.34,288.22,288.25,17409.0
2019-08-19 09:50:00,288.42,289.02,288.3,288.46,11834.0,288.42,289.02,288.3,288.46,11834.0
2019-08-19 09:55:00,288.68,289.04,288.3,289.01,10312.0,288.68,289.04,288.3,289.01,10312.0
2019-08-19 10:00:00,289.23,289.38,288.67,288.75,21250.0,289.23,289.38,288.67,288.75,21250.0
2019-08-19 10:05:00,288.73,288.76,287.96,288.11,19500.0,288.73,288.76,287.96,288.11,19500.0
2019-08-19 10:10:00,287.89,288.0,287.17,287.49,15326.0,287.89,288.0,287.17,287.49,15326.0
2019-08-19 10:15:00,287.55,287.97,287.51,287.96,10451.0,287.55,287.97,287.51,287.96,10451.0
2019-08-19 10:20:00,287.86,288.01,287.51,287.71,6598.0,287.86,288.01,287.51,287.71,6598.0
2019-08-19 10:25:00,287.61,288.37,287.59,288.14,10282.0,287.61,288.37,287.59,288.14,10282.0
2019-08-19 10:30:00,288.12,288.57,288.1,288.39,9147.0,288.12,288.57,288.1,288.39,9147.0
2019-08-19 10:35:00,288.31,288.54,288.18,288.5,8149.0,288.31,288.54,288.18,288.5,8149.0
2019-08-19 10:40:00,288.59,288.87,288.46,288.46,9584.0,288.59,288.87,288.46,288.46,9584.0
2019-08-19 10:45:00,288.44,288.92,288.15,288.92,8356.0,288.44,288.92,288.15,288.92,8356.0
2019-08-19 10:50:00,288.88,289.07,288.73,289.07,9891.0,288.88,289.07,288.73,289.07,9891.0
2019-08-19 10:55:00,289.04,289.26,289.02,289.08,9990.0,289.04,289.26,289.02,289.08,9990.0
2019-08-19 11:00:00,289.1,289.22,288.91,289.06,8623.0,289.1,289.22,288.91,289.06,8623.0
2019-08-19 11:05:00,289.05,289.29,289.02,289.17,9371.0,289.05,289.29,289.02,289.17,9371.0
2019-08-19 11:10:00,289.1,289.34,288.96,288.96,13851.0,289.1,289.34,288.96,288.96,13851.0
2019-08-19 11:15:00,289.03,289.3,288.71,288.92,19395.0,289.03,289.3,288.71,288.92,19395.0
2019-08-19 11:20:00,288.87,289.08,288.75,288.78,8637.0,288.87,289.08,288.75,288.78,8637.0
2019-08-19 11:25:00,288.74,288.98,288.5,288.94,7200.0,288.74,288.98,288.5,288.94,7200.0
2019-08-19 11:30:00,288.93,289.17,288.63,289.02,8110.0,288.93,289.17,288.63,289.02,8110.0
2019-08-19 11:35:00,289.12,289.12,288.86,289.07,5286.0,289.12,289.12,288.86,289.07,5286.0
2019-08-19 11:40:00,289.16,289.78,289.15,289.72,11869.0,289.16,289.78,289.15,289.72,11869.0
2019-08-19 11:45:00,289.73,289.88,289.48,289.67,4555.0,289.73,289.88,289.48,289.67,4555.0
2019-08-19 11:50:00,289.64,289.93,289.43,289.92,13045.0,289.64,289.93,289.43,289.92,13045.0
2019-08-19 11:55:00,289.93,290.1,289.41,289.41,7697.0,289.93,290.1,289.41,289.41,7697.0
2019-08-19 12:00:00,289.42,289.5,289.2,289.39,6556.0,289.42,289.5,289.2,289.39,6556.0
2019-08-19 12:05:00,289.36,289.47,289.34,289.42,11348.0,289.36,289.47,289.34,289.42,11348.0
2019-08-19 12:10:00,289.35,289.51,289.26,289.51,8402.0,289.35,289.51,289.26,289.51,8402.0
2019-08-19 12:15:00,289.5,289.52,289.0,289.12,9552.0,289.5,289.52,289.0,289.12,9552.0
2019-08-19 12:20:00,289.17,289.21,289.05,289.16,16619.0,289.17,289.21,289.05,289.16,16619.0
2019-08-19 12:25:00,289.15,289.22,288.91,289.15,7915.0,289.15,289.22,288.91,289.15,7915.0
2019-08-19 12:30:00,289.15,289.15,288.87,288.87,13518.0,289.15,289.15,288.87,288.87,13518.0
2019-08-19 12:35:00,288.97,289.24,288.89,289.02,6207.0,288.97,289.24,288.89,289.02,6207.0
2019-08-19 12:40:00,289.15,289.15,288.84,288.9,10238.0,289.15,289.15,288.84,288.9,10238.0
2019-08-19 12:45:00,288.94,289.2,288.94,289.04,8123.0,288.94,289.2,288.94,289.04,8123.0
2019-08-19 12:50:00,289.03,289.03,288.68,288.76,13999.0,289.03,289.03,288.68,288.76,13999.0
2019-08-19 12:55:00,288.75,288.78,288.65,288.75,6477.0,288.75,288.78,288.65,288.75,6477.0
2019-08-19 13:00:00,288.74,288.94,288.46,288.58,17320.0,288.74,288.94,288.46,288.58,17320.0
2019-08-19 13:05:00,288.62,288.63,288.21,288.26,12295.0,288.62,288.63,288.21,288.26,12295.0
2019-08-19 13:10:00,288.26,288.32,288.08,288.12,16283.0,288.26,288.32,288.08,288.12,16283.0
2019-08-19 13:15:00,288.06,288.15,287.9,288.05,16827.0,288.06,288.15,287.9,288.05,16827.0
2019-08-19 13:20:00,288.03,288.26,287.88,287.94,19381.0,288.03,288.26,287.88,287.94,19381.0
2019-08-19 13:25:00,287.99,288.12,287.86,288.0,18501.0,287.99,288.12,287.86,288.0,18501.0
2019-08-19 13:30:00,288.0,288.09,287.91,287.94,9929.0,288.0,288.09,287.91,287.94,9929.0
2019-08-19 13:35:00,287.98,288.11,287.83,287.9,9898.0,287.98,288.11,287.83,287.9,9898.0
2019-08-19 13:40:00,287.88,287.98,287.65,287.71,7157.0,287.88,287.98,287.65,287.71,7157.0
2019-08-19 13:45:00,287.72,287.87,287.69,287.87,5867.0,287.72,287.87,287.69,287.87,5867.0
2019-08-19 13:50:00,287.84,288.08,287.84,287.95,13533.0,287.84,288.08,287.84,287.95,13533.0
2019-08-19 13:55:00,287.94,288.0,287.71,287.81,5038.0,287.94,288.0,287.71,287.81,5038.0
2019-08-19 14:00:00,287.68,287.71,287.5,287.67,5250.0,287.68,287.71,287.5,287.67,5250.0
2019-08-19 14:05:00,287.67,287.75,287.5,287.67,4300.0,287.67,287.75,287.5,287.67,4300.0
2019-08-19 14:10:00,287.65,287.67,287.33,287.47,11171.0,287.65,287.67,287.33,287.47,11171.0
2019-08-19 14:15:00,287.51,287.67,287.36,287.47,6169.0,287.51,287.67,287.36,287.47,6169.0
2019-08-19 14:20:00,287.34,287.61,287.34,287.57,6346.0,287.34,287.61,287.34,287.57,6346.0
2019-08-19 14:25:00,287.57,287.75,287.43,287.7,5945.0,287.57,287.75,287.43,287.7,5945.0
2019-08-19 14:30:00,287.6,287.61,287.37,287.44,3893.0,287.6,287.61,287.37,287.44,3893.0
2019-08-19 14:35:00,287.49,287.69,287.49,287.58,9071.0,287.49,287.69,287.49,287.58,9071.0
2019-08-19 14:40:00,287.62,287.71,287.56,287.56,7203.0,287.62,287.71,287.56,287.56,7203.0
2019-08-19 14:45:00,287.6,287.8,287.59,287.76,5916.0,287.6,287.8,287.59,287.76,5916.0
2019-08-19 14:50:00,287.73,287.93,287.7,287.76,9492.0,287.73,287.93,287.7,287.76,9492.0
2019-08-19 14:55:00,287.75,287.84,287.61,287.69,10679.0,287.75,287.84,287.61,287.69,10679.0
2019-08-19 15:00:00,287.76,287.86,287.39,287.78,6488.0,287.76,287.86,287.39,287.78,6488.0
2019-08-19 15:05:00,287.74,287.78,287.62,287.73,6247.0,287.74,287.78,287.62,287.73,6247.0
2019-08-19 15:10:00,287.75,287.79,287.56,287.58,6360.0,287.75,287.79,287.56,287.58,6360.0
2019-08-19 15:15:00,287.59,287.69,287.49,287.69,11600.0,287.59,287.69,287.49,287.69,11600.0
2019-08-19 15:20:00,287.71,287.71,287.49,287.6,8273.0,287.71,287.71,287.49,287.6,8273.0
2019-08-19 15:25:00,287.63,287.75,287.58,287.66,10899.0,287.63,287.75,287.58,287.66,10899.0
2019-08-19 15:30:00,287.65,287.94,287.65,287.82,21551.0,287.65,287.94,287.65,287.82,21551.0
2019-08-19 15:35:00,287.83,287.95,287.72,287.84,33866.0,287.83,287.95,287.72,287.84,33866.0
2019-08-19 15:40:00,287.83,288.17,287.74,288.1,25704.0,287.83,288.17,287.74,288.1,25704.0
2019-08-19 15:45:00,288.1,288.15,287.93,288.06,22381.0,288.1,288.15,287.93,288.06,22381.0
2019-08-19 15:50:00,288.1,288.1,287.9,287.99,26982.0,288.1,288.1,287.9,287.99,26982.0
2019-08-19 15:55:00,288.0,288.27,287.76,287.82,98913.0,288.0,288.27,287.76,287.82,98913.0
2019-08-20 09:30:00,287.97,288.29,286.84,287.37,35804.0,287.97,288.29,286.84,287.37,35804.0
2019-08-20 09:35:00,287.37,287.48,286.5,287.34,14155.0,287.37,287.48,286.5,287.34,14155.0
2019-08-20 09:40:00,287.12,287.42,286.38,287.29,10362.0,287.12,287.42,286.38,287.29,10362.0
2019-08-20 09:45:00,287.43,287.48,286.41,286.58,10715.0,287.43,287.48,286.41,286.58,10715.0
2019-08-20 09:50:00,287.03,287.04,286.54,286.8,9882.0,287.03,287.04,286.54,286.8,9882.0
2019-08-20 09:55:00,286.9,287.26,286.75,286.84,17886.0,286.9,287.26,286.75,286.84,17886.0
2019-08-20 10:00:00,286.73,286.73,285.96,286.4,10360.0,286.73,286.73,285.96,286.4,10360.0
2019-08-20 10:05:00,286.44,287.04,286.44,286.62,11403.0,286.44,287.04,286.44,286.62,11403.0
2019-08-20 10:10:00,286.6,287.41,286.46,287.16,11663.0,286.6,287.41,286.46,287.16,11663.0
2019-08-20 10:15:00,287.17,288.03,287.16,287.96,18343.0,287.17,288.03,287.16,287.96,18343.0
2019-08-20 10:20:00,287.97,288.03,287.34,287.55,19417.0,287.97,288.03,287.34,287.55,19417.0
2019-08-20 10:25:00,287.52,287.73,287.32,287.62,7112.0,287.52,287.73,287.32,287.62,7112.0
2019-08-20 10:30:00,287.42,287.43,287.0,287.02,6729.0,287.42,287.43,287.0,287.02,6729.0
2019-08-20 10:35:00,287.01,287.44,287.0,287.15,3333.0,287.01,287.44,287.0,287.15,3333.0
2019-08-20 10:40:00,287.0,287.72,286.97,287.64,17397.0,287.0,287.72,286.97,287.64,17397.0
2019-08-20 10:45:00,287.62,287.62,286.93,287.16,6352.0,287.62,287.62,286.93,287.16,6352.0
2019-08-20 10:50:00,286.97,287.57,286.83,287.4,4079.0,286.97,287.57,286.83,287.4,4079.0
2019-08-20 10:55:00,287.35,287.77,287.31,287.61,9519.0,287.35,287.77,287.31,287.61,9519.0
2019-08-20 11:00:00,287.71,287.89,287.41,287.85,23097.0,287.71,287.89,287.41,287.85,23097.0
2019-08-20 11:05:00,287.78,288.0,287.55,287.7,6602.0,287.78,288.0,287.55,287.7,6602.0
2019-08-20 11:10:00,287.76,288.07,287.44,287.63,28010.0,287.76,288.07,287.44,287.63,28010.0
2019-08-20 11:15:00,287.72,287.72,287.21,287.34,6746.0,287.72,287.72,287.21,287.34,6746.0
2019-08-20 11:20:00,287.38,287.52,287.11,287.47,5719.0,287.38,287.52,287.11,287.47,5719.0
2019-08-20 11:25:00,287.52,287.88,287.52,287.65,3812.0,287.52,287.88,287.52,287.65,3812.0
2019-08-20 11:30:00,287.61,287.81,287.48,287.75,8577.0,287.61,287.81,287.48,287.75,8577.0
2019-08-20 11:35:00,287.74,287.88,287.41,287.41,10641.0,287.74,287.88,287.41,287.41,10641.0
2019-08-20 11:40:00,287.57,287.58,287.18,287.26,7510.0,287.57,287.58,287.18,287.26,7510.0
2019-08-20 11:45:00,287.29,287.42,286.96,287.0,6767.0,287.29,287.42,286.96,287.0,6767.0
2019-08-20 11:50:00,287.05,287.06,286.94,287.01,7340.0,287.05,287.06,286.94,287.01,7340.0
2019-08-20 11:55:00,286.94,287.08,286.86,286.9,10305.0,286.94,287.08,286.86,286.9,10305.0
2019-08-20 12:00:00,287.0,287.16,286.99,287.05,11922.0,287.0,287.16,286.99,287.05,11922.0
2019-08-20 12:05:00,287.13,287.38,286.96,287.25,9358.0,287.13,287.38,286.96,287.25,9358.0
2019-08-20 12:10:00,287.29,287.59,287.21,287.5,23468.0,287.29,287.59,287.21,287.5,23468.0
2019-08-20 12:15:00,287.47,287.48,287.18,287.4,10402.0,287.47,287.48,287.18,287.4,10402.0
2019-08-20 12:20:00,287.42,287.54,287.23,287.23,11012.0,287.42,287.54,287.23,287.23,11012.0
2019-08-20 12:25:00,287.26,287.42,287.17,287.38,1872.0,287.26,287.42,287.17,287.38,1872.0
2019-08-20 12:30:00,287.33,287.53,287.23,287.38,6633.0,287.33,287.53,287.23,287.38,6633.0
2019-08-20 12:35:00,287.42,287.43,287.09,287.23,4030.0,287.42,287.43,287.09,287.23,4030.0
2019-08-20 12:40:00,287.18,287.27,287.16,287.17,3400.0,287.18,287.27,287.16,287.17,3400.0
2019-08-20 12:45:00,287.19,287.43,287.18,287.43,3401.0,287.19,287.43,287.18,287.43,3401.0
2019-08-20 12:50:00,287.43,287.59,287.32,287.54,5461.0,287.43,287.59,287.32,287.54,5461.0
2019-08-20 12:55:00,287.5,287.87,287.5,287.79,7287.0,287.5,287.87,287.5,287.79,7287.0
2019-08-20 13:00:00,287.75,287.9,287.72,287.79,1500.0,287.75,287.9,287.72,287.79,1500.0
2019-08-20 13:05:00,287.78,287.94,287.7,287.94,3337.0,287.78,287.94,287.7,287.94,3337.0
2019-08-20 13:10:00,287.98,288.17,287.97,288.06,4745.0,287.98,288.17,287.97,288.06,4745.0
2019-08-20 13:15:00,288.07,288.4,288.0,288.4,5455.0,288.07,288.4,288.0,288.4,5455.0
2019-08-20 13:20:00,288.28,288.66,288.23,288.39,8601.0,288.28,288.66,288.23,288.39,8601.0
2019-08-20 13:25:00,288.35,288.52,288.3,288.45,12923.0,288.35,288.52,288.3,288.45,12923.0
2019-08-20 13:30:00,288.43,288.48,288.2,288.23,12519.0,288.43,288.48,288.2,288.23,12519.0
2019-08-20 13:35:00,288.18,288.27,288.05,288.1,15750.0,288.18,288.27,288.05,288.1,15750.0
2019-08-20 13:40:00,288.09,288.33,288.02,288.09,9764.0,288.09,288.33,288.02,288.09,9764.0
2019-08-20 13:45:00,288.15,288.15,287.86,287.88,8604.0,288.15,288.15,287.86,287.88,8604.0
2019-08-20 13:50:00,287.88,288.26,287.81,288.19,8671.0,287.88,288.26,287.81,288.19,8671.0
2019-08-20 13:55:00,288.15,288.15,287.74,287.74,10679.0,288.15,288.15,287.74,287.74,10679.0
2019-08-20 14:00:00,287.66,287.81,287.11,287.18,6947.0,287.66,287.81,287.11,287.18,6947.0
2019-08-20 14:05:00,287.13,287.3,286.6,286.61,7871.0,287.13,287.3,286.6,286.61,7871.0
2019-08-20 14:10:00,286.63,286.72,286.33,286.38,5510.0,286.63,286.72,286.33,286.38,5510.0
2019-08-20 14:15:00,286.38,286.43,285.88,286.14,15072.0,286.38,286.43,285.88,286.14,15072.0
2019-08-20 14:20:00,286.19,286.19,285.4,286.12,11126.0,286.19,286.19,285.4,286.12,11126.0
2019-08-20 14:25:00,286.15,286.6,286.11,286.23,12591.0,286.15,286.6,286.11,286.23,12591.0
2019-08-20 14:30:00,286.19,286.74,286.19,286.62,3603.0,286.19,286.74,286.19,286.62,3603.0
2019-08-20 14:35:00,286.59,286.67,286.36,286.4,5764.0,286.59,286.67,286.36,286.4,5764.0
2019-08-20 14:40:00,286.4,286.5,286.0,286.01,19396.0,286.4,286.5,286.0,286.01,19396.0
2019-08-20 14:45:00,286.0,286.39,285.97,286.34,3900.0,286.0,286.39,285.97,286.34,3900.0
2019-08-20 14:50:00,286.18,286.3,285.88,286.19,5941.0,286.18,286.3,285.88,286.19,5941.0
2019-08-20 14:55:00,286.22,286.36,286.06,286.36,5250.0,286.22,286.36,286.06,286.36,5250.0
2019-08-20 15:00:00,286.36,286.36,285.92,286.01,6740.0,286.36,286.36,285.92,286.01,6740.0
2019-08-20 15:05:00,286.04,286.16,285.87,285.87,5950.0,286.04,286.16,285.87,285.87,5950.0
2019-08-20 15:10:00,285.88,286.18,285.84,286.17,7879.0,285.88,286.18,285.84,286.17,7879.0
2019-08-20 15:15:00,286.26,286.31,285.96,286.07,5683.0,286.26,286.31,285.96,286.07,5683.0
2019-08-20 15:20:00,286.08,286.52,286.07,286.41,6718.0,286.08,286.52,286.07,286.41,6718.0
2019-08-20 15:25:00,286.42,286.88,286.33,286.81,6499.0,286.42,286.88,286.33,286.81,6499.0
2019-08-20 15:30:00,286.82,286.88,286.6,286.76,8583.0,286.82,286.88,286.6,286.76,8583.0
2019-08-20 15:35:00,286.69,286.86,286.64,286.72,9542.0,286.69,286.86,286.64,286.72,9542.0
2019-08-20 15:40:00,286.8,286.8,286.61,286.61,8563.0,286.8,286.8,286.61,286.61,8563.0
2019-08-20 15:45:00,286.63,286.71,286.43,286.53,16002.0,286.63,286.71,286.43,286.53,16002.0
2019-08-20 15:50:00,286.58,286.77,286.47,286.62,25551.0,286.58,286.77,286.47,286.62,25551.0
2019-08-20 15:55:00,286.59,286.59,285.65,285.69,98212.0,286.59,286.59,285.65,285.69,98212.0
2019-08-21 09:30:00,288.54,288.88,286.51,287.88,40581.0,288.54,288.88,286.51,287.88,40581.0
2019-08-21 09:35:00,287.94,289.75,287.91,289.62,37417.0,287.94,289.75,287.91,289.62,37417.0
2019-08-21 09:40:00,289.53,290.14,289.5,289.5,35721.0,289.53,290.14,289.5,289.5,35721.0
2019-08-21 09:45:00,289.52,289.52,288.74,288.74,24417.0,289.52,289.52,288.74,288.74,24417.0
2019-08-21 09:50:00,288.91,290.04,288.84,289.76,17213.0,288.91,290.04,288.84,289.76,17213.0
2019-08-21 09:55:00,289.89,290.12,289.61,290.12,23631.0,289.89,290.12,289.61,290.12,23631.0
2019-08-21 10:00:00,290.15,290.27,289.71,289.85,26822.0,290.15,290.27,289.71,289.85,26822.0
2019-08-21 10:05:00,289.85,290.12,289.68,289.78,22638.0,289.85,290.12,289.68,289.78,22638.0
2019-08-21 10:10:00,289.77,289.87,289.47,289.62,12942.0,289.77,289.87,289.47,289.62,12942.0
2019-08-21 10:15:00,289.66,290.09,289.55,289.94,19433.0,289.66,290.09,289.55,289.94,19433.0
2019-08-21 10:20:00,289.93,290.14,289.77,290.1,21837.0,289.93,290.14,289.77,290.1,21837.0
2019-08-21 10:25:00,290.09,290.14,289.93,290.05,10918.0,290.09,290.14,289.93,290.05,10918.0
2019-08-21 10:30:00,290.05,290.18,289.9,289.97,6085.0,290.05,290.18,289.9,289.97,6085.0
2019-08-21 10:35:00,289.92,290.49,289.91,290.45,9852.0,289.92,290.49,289.91,290.45,9852.0
2019-08-21 10:40:00,290.5,290.7,290.44,290.52,9802.0,290.5,290.7,290.44,290.52,9802.0
2019-08-21 10:45:00,290.59,290.86,290.51,290.86,2832.0,290.59,290.86,290.51,290.86,2832.0
2019-08-21 10:50:00,290.89,291.39,290.89,291.25,9316.0,290.89,291.39,290.89,291.25,9316.0
2019-08-21 10:55:00,291.33,291.33,290.87,290.87,11802.0,291.33,291.33,290.87,290.87,11802.0
2019-08-21 11:00:00,290.85,291.14,290.39,291.11,6787.0,290.85,291.14,290.39,291.11,6787.0
2019-08-21 11:05:00,291.06,291.71,290.99,291.68,9194.0,291.06,291.71,290.99,291.68,9194.0
2019-08-21 11:10:00,291.72,291.89,291.51,291.8,8312.0,291.72,291.89,291.51,291.8,8312.0
2019-08-21 11:15:00,291.88,291.95,291.6,291.78,8808.0,291.88,291.95,291.6,291.78,8808.0
2019-08-21 11:20:00,291.81,292.18,291.61,291.84,31855.0,291.81,292.18,291.61,291.84,31855.0
2019-08-21 11:25:00,291.84,292.09,291.78,291.89,14946.0,291.84,292.09,291.78,291.89,14946.0
2019-08-21 11:30:00,291.85,292.54,291.85,292.39,10588.0,291.85,292.54,291.85,292.39,10588.0
2019-08-21 11:35:00,292.38,292.92,292.33,292.58,17806.0,292.38,292.92,292.33,292.58,17806.0
2019-08-21 11:40:00,292.57,292.71,292.31,292.43,11319.0,292.57,292.71,292.31,292.43,11319.0
2019-08-21 11:45:00,292.43,292.5,292.22,292.5,5476.0,292.43,292.5,292.22,292.5,5476.0
2019-08-21 11:50:00,292.55,292.55,292.08,292.2,6830.0,292.55,292.55,292.08,292.2,6830.0
2019-08-21 11:55:00,292.18,292.18,291.78,291.81,7810.0,292.18,292.18,291.78,291.81,7810.0
2019-08-21 12:00:00,291.86,291.86,291.5,291.61,6907.0,291.86,291.86,291.5,291.61,6907.0
2019-08-21 12:05:00,291.71,291.71,291.47,291.47,2530.0,291.71,291.71,291.47,291.47,2530.0
2019-08-21 12:10:00,291.52,291.63,291.49,291.52,4290.0,291.52,291.63,291.49,291.52,4290.0
2019-08-21 12:15:00,291.51,291.52,291.14,291.14,6478.0,291.51,291.52,291.14,291.14,6478.0
2019-08-21 12:20:00,291.16,291.24,291.07,291.24,3226.0,291.16,291.24,291.07,291.24,3226.0
2019-08-21 12:25:00,291.14,291.29,291.11,291.18,1600.0,291.14,291.29,291.11,291.18,1600.0
2019-08-21 12:30:00,291.12,291.13,290.9,290.92,6214.0,291.12,291.13,290.9,290.92,6214.0
2019-08-21 12:35:00,290.93,290.93,290.83,290.84,2390.0,290.93,290.93,290.83,290.84,2390.0
2019-08-21 12:40:00,290.81,290.81,290.6,290.72,2419.0,290.81,290.81,290.6,290.72,2419.0
2019-08-21 12:45:00,290.67,290.73,290.56,290.69,2002.0,290.67,290.73,290.56,290.69,2002.0
2019-08-21 12:50:00,290.67,290.92,290.67,290.81,5082.0,290.67,290.92,290.67,290.81,5082.0
2019-08-21 12:55:00,290.85,290.93,290.6,290.65,6591.0,290.85,290.93,290.6,290.65,6591.0
2019-08-21 13:00:00,290.59,290.73,290.58,290.7,2131.0,290.59,290.73,290.58,290.7,2131.0
2019-08-21 13:05:00,290.71,290.74,290.6,290.7,3110.0,290.71,290.74,290.6,290.7,3110.0
2019-08-21 13:10:00,290.69,290.81,290.67,290.72,4755.0,290.69,290.81,290.67,290.72,4755.0
2019-08-21 13:15:00,290.73,290.82,290.72,290.8,3930.0,290.73,290.82,290.72,290.8,3930.0
2019-08-21 13:20:00,290.83,290.83,290.62,290.68,6343.0,290.83,290.83,290.62,290.68,6343.0
2019-08-21 13:25:00,290.67,290.67,290.46,290.51,5111.0,290.67,290.67,290.46,290.51,5111.0
2019-08-21 13:30:00,290.52,290.53,290.21,290.29,4700.0,290.52,290.53,290.21,290.29,4700.0
2019-08-21 13:35:00,290.26,290.41,290.26,290.41,2957.0,290.26,290.41,290.26,290.41,2957.0
2019-08-21 13:40:00,290.35,290.35,290.11,290.11,3577.0,290.35,290.35,290.11,290.11,3577.0
2019-08-21 13:45:00,290.17,290.25,290.06,290.22,3952.0,290.17,290.25,290.06,290.22,3952.0
2019-08-21 13:50:00,290.27,290.27,290.06,290.15,4040.0,290.27,290.27,290.06,290.15,4040.0
2019-08-21 13:55:00,290.12,290.26,290.06,290.11,4020.0,290.12,290.26,290.06,290.11,4020.0
2019-08-21 14:00:00,290.08,290.53,289.33,290.32,14368.0,290.08,290.53,289.33,290.32,14368.0
2019-08-21 14:05:00,290.38,290.75,290.26,290.34,6134.0,290.38,290.75,290.26,290.34,6134.0
2019-08-21 14:10:00,290.28,290.43,290.04,290.22,9953.0,290.28,290.43,290.04,290.22,9953.0
2019-08-21 14:15:00,290.32,290.97,290.32,290.97,3792.0,290.32,290.97,290.32,290.97,3792.0
2019-08-21 14:20:00,290.96,291.2,290.85,290.96,3620.0,290.96,291.2,290.85,290.96,3620.0
2019-08-21 14:25:00,291.0,291.18,291.0,291.18,3100.0,291.0,291.18,291.0,291.18,3100.0
2019-08-21 14:30:00,291.21,291.21,290.85,290.9,4218.0,291.21,291.21,290.85,290.9,4218.0
2019-08-21 14:35:00,290.92,291.07,290.66,290.73,5830.0,290.92,291.07,290.66,290.73,5830.0
2019-08-21 14:40:00,290.63,290.9,290.6,290.69,6552.0,290.63,290.9,290.6,290.69,6552.0
2019-08-21 14:45:00,290.67,290.74,290.43,290.43,4149.0,290.67,290.74,290.43,290.43,4149.0
2019-08-21 14:50:00,290.45,290.45,290.11,290.12,34511.0,290.45,290.45,290.11,290.12,34511.0
2019-08-21 14:55:00,290.14,290.31,290.13,290.26,3522.0,290.14,290.31,290.13,290.26,3522.0
2019-08-21 15:00:00,290.21,290.4,290.04,290.04,5378.0,290.21,290.4,290.04,290.04,5378.0
2019-08-21 15:05:00,290.06,290.18,289.9,290.18,3704.0,290.06,290.18,289.9,290.18,3704.0
2019-08-21 15:10:00,290.19,290.47,290.19,290.41,4506.0,290.19,290.47,290.19,290.41,4506.0
2019-08-21 15:15:00,290.41,290.66,290.38,290.65,5965.0,290.41,290.66,290.38,290.65,5965.0
2019-08-21 15:20:00,290.69,290.8,290.55,290.78,5514.0,290.69,290.8,290.55,290.78,5514.0
2019-08-21 15:25:00,290.84,290.96,290.75,290.88,10817.0,290.84,290.96,290.75,290.88,10817.0
2019-08-21 15:30:00,290.82,291.16,290.82,291.05,6537.0,290.82,291.16,290.82,291.05,6537.0
2019-08-21 15:35:00,291.04,291.12,290.78,291.0,11942.0,291.04,291.12,290.78,291.0,11942.0
2019-08-21 15:40:00,291.0,291.0,290.78,290.9,10922.0,291.0,291.0,290.78,290.9,10922.0
2019-08-21 15:45:00,290.89,291.05,290.81,291.05,16016.0,290.89,291.05,290.81,291.05,16016.0
2019-08-21 15:50:00,291.07,291.28,290.98,291.2,21750.0,291.07,291.28,290.98,291.2,21750.0
2019-08-21 15:55:00,291.2,291.64,291.2,291.53,49557.0,291.2,291.64,291.2,291.53,49557.0
2019-08-22 09:30:00,292.57,292.71,291.63,292.07,36435.0,292.57,292.71,291.63,292.07,36435.0
2019-08-22 09:35:00,292.23,292.35,291.26,291.92,12100.0,292.23,292.35,291.26,291.92,12100.0
2019-08-22 09:40:00,291.75,292.57,291.64,292.32,6900.0,291.75,292.57,291.64,292.32,6900.0
2019-08-22 09:45:00,292.45,292.9,292.16,292.56,11595.0,292.45,292.9,292.16,292.56,11595.0
2019-08-22 09:50:00,292.55,292.7,292.16,292.39,3317.0,292.55,292.7,292.16,292.39,3317.0
2019-08-22 09:55:00,292.6,292.65,292.18,292.51,9489.0,292.6,292.65,292.18,292.51,9489.0
2019-08-22 10:00:00,292.41,292.42,291.27,291.56,13009.0,292.41,292.42,291.27,291.56,13009.0
2019-08-22 10:05:00,291.45,291.54,291.01,291.4,11348.0,291.45,291.54,291.01,291.4,11348.0
2019-08-22 10:10:00,291.32,291.39,290.36,290.4,5617.0,291.32,291.39,290.36,290.4,5617.0
2019-08-22 10:15:00,290.51,290.88,290.49,290.65,3810.0,290.51,290.88,290.49,290.65,3810.0
2019-08-22 10:20:00,290.66,290.66,289.99,290.38,10206.0,290.66,290.66,289.99,290.38,10206.0
2019-08-22 10:25:00,290.34,290.35,289.56,289.87,11285.0,290.34,290.35,289.56,289.87,11285.0
2019-08-22 10:30:00,289.66,289.72,287.56,287.81,17946.0,289.66,289.72,287.56,287.81,17946.0
2019-08-22 10:35:00,287.79,287.79,286.2,287.1,25670.0,287.79,287.79,286.2,287.1,25670.0
2019-08-22 10:40:00,287.19,287.3,286.26,286.31,24655.0,287.19,287.3,286.26,286.31,24655.0
2019-08-22 10:45:00,286.16,286.72,285.94,286.28,19483.0,286.16,286.72,285.94,286.28,19483.0
2019-08-22 10:50:00,286.31,286.32,285.12,285.45,31904.0,286.31,286.32,285.12,285.45,31904.0
2019-08-22 10:55:00,285.55,285.74,285.29,285.47,13804.0,285.55,285.74,285.29,285.47,13804.0
2019-08-22 11:00:00,285.47,286.3,285.35,285.46,17133.0,285.47,286.3,285.35,285.46,17133.0
2019-08-22 11:05:00,285.42,286.6,285.41,286.6,11335.0,285.42,286.6,285.41,286.6,11335.0
2019-08-22 11:10:00,286.59,287.19,286.59,286.92,14230.0,286.59,287.19,286.59,286.92,14230.0
2019-08-22 11:15:00,286.88,287.52,286.75,287.28,14063.0,286.88,287.52,286.75,287.28,14063.0
2019-08-22 11:20:00,287.32,287.32,286.96,287.06,8457.0,287.32,287.32,286.96,287.06,8457.0
2019-08-22 11:25:00,287.11,287.19,286.67,286.68,10053.0,287.11,287.19,286.67,286.68,10053.0
2019-08-22 11:30:00,286.74,286.86,286.5,286.65,10882.0,286.74,286.86,286.5,286.65,10882.0
2019-08-22 11:35:00,286.72,286.99,286.52,286.6,6315.0,286.72,286.99,286.52,286.6,6315.0
2019-08-22 11:40:00,286.56,286.57,286.07,286.16,6972.0,286.56,286.57,286.07,286.16,6972.0
2019-08-22 11:45:00,286.2,286.24,285.52,285.59,10523.0,286.2,286.24,285.52,285.59,10523.0
2019-08-22 11:50:00,285.6,285.78,285.5,285.62,13193.0,285.6,285.78,285.5,285.62,13193.0
2019-08-22 11:55:00,285.71,285.88,285.58,285.84,8592.0,285.71,285.88,285.58,285.84,8592.0
2019-08-22 12:00:00,285.71,286.01,285.65,285.73,10361.0,285.71,286.01,285.65,285.73,10361.0
2019-08-22 12:05:00,285.75,286.18,285.68,286.18,6123.0,285.75,286.18,285.68,286.18,6123.0
2019-08-22 12:10:00,286.12,286.12,285.97,286.05,8634.0,286.12,286.12,285.97,286.05,8634.0
2019-08-22 12:15:00,286.05,286.65,285.98,286.65,7203.0,286.05,286.65,285.98,286.65,7203.0
2019-08-22 12:20:00,286.69,286.87,286.46,286.49,13303.0,286.69,286.87,286.46,286.49,13303.0
2019-08-22 12:25:00,286.54,286.59,286.17,286.3,6458.0,286.54,286.59,286.17,286.3,6458.0
2019-08-22 12:30:00,286.3,286.55,286.07,286.07,5806.0,286.3,286.55,286.07,286.07,5806.0
2019-08-22 12:35:00,286.06,286.39,285.86,286.39,5500.0,286.06,286.39,285.86,286.39,5500.0
2019-08-22 12:40:00,286.3,286.73,286.21,286.69,5711.0,286.3,286.73,286.21,286.69,5711.0
2019-08-22 12:45:00,286.71,286.86,286.65,286.79,3807.0,286.71,286.86,286.65,286.79,3807.0
2019-08-22 12:50:00,286.79,287.03,286.67,286.93,4436.0,286.79,287.03,286.67,286.93,4436.0
2019-08-22 12:55:00,286.99,287.1,286.68,286.73,5122.0,286.99,287.1,286.68,286.73,5122.0
2019-08-22 13:00:00,286.67,287.0,286.67,287.0,2225.0,286.67,287.0,286.67,287.0,2225.0
2019-08-22 13:05:00,286.96,287.46,286.91,287.4,5013.0,286.96,287.46,286.91,287.4,5013.0
2019-08-22 13:10:00,287.31,287.66,287.31,287.53,4802.0,287.31,287.66,287.31,287.53,4802.0
2019-08-22 13:15:00,287.63,287.77,287.41,287.77,4023.0,287.63,287.77,287.41,287.77,4023.0
2019-08-22 13:20:00,287.81,288.24,287.81,288.24,7077.0,287.81,288.24,287.81,288.24,7077.0
2019-08-22 13:25:00,288.24,288.24,287.96,288.02,6099.0,288.24,288.24,287.96,288.02,6099.0
2019-08-22 13:30:00,288.08,288.21,287.97,288.16,3590.0,288.08,288.21,287.97,288.16,3590.0
2019-08-22 13:35:00,288.14,288.29,288.09,288.21,5401.0,288.14,288.29,288.09,288.21,5401.0
2019-08-22 13:40:00,288.26,288.26,288.05,288.22,7388.0,288.26,288.26,288.05,288.22,7388.0
2019-08-22 13:45:00,288.27,288.39,287.82,287.87,8543.0,288.27,288.39,287.82,287.87,8543.0
2019-08-22 13:50:00,287.83,288.06,287.83,287.98,3633.0,287.83,288.06,287.83,287.98,3633.0
2019-08-22 13:55:00,288.14,288.25,287.96,288.05,6002.0,288.14,288.25,287.96,288.05,6002.0
2019-08-22 14:00:00,288.07,288.12,287.88,287.9,11900.0,288.07,288.12,287.88,287.9,11900.0
2019-08-22 14:05:00,287.96,288.07,287.82,287.83,12640.0,287.96,288.07,287.82,287.83,12640.0
2019-08-22 14:10:00,287.84,287.86,287.32,287.33,5248.0,287.84,287.86,287.32,287.33,5248.0
2019-08-22 14:15:00,287.35,287.5,287.29,287.46,3138.0,287.35,287.5,287.29,287.46,3138.0
2019-08-22 14:20:00,287.49,287.68,287.29,287.68,3122.0,287.49,287.68,287.29,287.68,3122.0
2019-08-22 14:25:00,287.69,287.77,287.38,287.42,10383.0,287.69,287.77,287.38,287.42,10383.0
2019-08-22 14:30:00,287.48,287.73,287.48,287.59,5472.0,287.48,287.73,287.48,287.59,5472.0
2019-08-22 14:35:00,287.62,288.07,287.62,288.04,3822.0,287.62,288.07,287.62,288.04,3822.0
2019-08-22 14:40:00,287.97,288.62,287.97,288.56,6483.0,287.97,288.62,287.97,288.56,6483.0
2019-08-22 14:45:00,288.6,288.97,288.6,288.9,7415.0,288.6,288.97,288.6,288.9,7415.0
2019-08-22 14:50:00,288.91,289.09,288.74,288.97,8640.0,288.91,289.09,288.74,288.97,8640.0
2019-08-22 14:55:00,288.94,289.12,288.81,289.0,5745.0,288.94,289.12,288.81,289.0,5745.0
2019-08-22 15:00:00,289.09,289.09,288.63,288.73,6857.0,289.09,289.09,288.63,288.73,6857.0
2019-08-22 15:05:00,288.73,288.84,288.38,288.43,4890.0,288.73,288.84,288.38,288.43,4890.0
2019-08-22 15:10:00,288.43,288.43,288.04,288.13,5578.0,288.43,288.43,288.04,288.13,5578.0
2019-08-22 15:15:00,288.16,288.17,287.63,287.63,13391.0,288.16,288.17,287.63,287.63,13391.0
2019-08-22 15:20:00,287.7,287.98,287.7,287.98,4878.0,287.7,287.98,287.7,287.98,4878.0
2019-08-22 15:25:00,288.07,288.34,287.97,288.13,25590.0,288.07,288.34,287.97,288.13,25590.0
2019-08-22 15:30:00,288.02,288.1,287.91,287.91,17863.0,288.02,288.1,287.91,287.91,17863.0
2019-08-22 15:35:00,287.97,288.35,287.94,288.04,20449.0,287.97,288.35,287.94,288.04,20449.0
2019-08-22 15:40:00,288.01,288.38,288.0,288.06,18625.0,288.01,288.38,288.0,288.06,18625.0
2019-08-22 15:45:00,288.1,288.34,287.93,288.12,37765.0,288.1,288.34,287.93,288.12,37765.0
2019-08-22 15:50:00,288.16,288.82,288.16,288.65,45902.0,288.16,288.82,288.16,288.65,45902.0
2019-08-22 15:55:00,288.65,288.65,287.49,287.69,71232.0,288.65,288.65,287.49,287.69,71232.0
2019-08-23 09:30:00,289.23,289.99,287.48,288.79,79290.0,289.23,289.99,287.48,288.79,79290.0
2019-08-23 09:35:00,288.94,289.92,288.1,289.0,36503.0,288.94,289.92,288.1,289.0,36503.0
2019-08-23 09:40:00,289.3,290.1,289.06,290.0,35020.0,289.3,290.1,289.06,290.0,35020.0
2019-08-23 09:45:00,290.11,290.12,288.69,289.13,23017.0,290.11,290.12,288.69,289.13,23017.0
2019-08-23 09:50:00,289.03,289.21,288.49,288.51,22900.0,289.03,289.21,288.49,288.51,22900.0
2019-08-23 09:55:00,288.61,289.03,288.49,289.03,10465.0,288.61,289.03,288.49,289.03,10465.0
2019-08-23 10:00:00,289.44,290.68,288.79,290.01,30945.0,289.44,290.68,288.79,290.01,30945.0
2019-08-23 10:05:00,290.18,291.6,290.18,290.44,26487.0,290.18,291.6,290.18,290.44,26487.0
2019-08-23 10:10:00,289.95,291.12,289.14,291.12,19266.0,289.95,291.12,289.14,291.12,19266.0
2019-08-23 10:15:00,291.2,291.65,290.84,291.42,35998.0,291.2,291.65,290.84,291.42,35998.0
2019-08-23 10:20:00,291.35,292.05,291.18,291.8,19559.0,291.35,292.05,291.18,291.8,19559.0
2019-08-23 10:25:00,291.64,291.74,290.72,291.67,21507.0,291.64,291.74,290.72,291.67,21507.0
2019-08-23 10:30:00,291.67,292.33,291.13,292.07,13943.0,291.67,292.33,291.13,292.07,13943.0
2019-08-23 10:35:00,291.98,293.39,291.86,293.22,25179.0,291.98,293.39,291.86,293.22,25179.0
2019-08-23 10:40:00,293.24,293.58,292.7,292.7,20349.0,293.24,293.58,292.7,292.7,20349.0
2019-08-23 10:45:00,292.63,292.86,291.45,291.61,28447.0,292.63,292.86,291.45,291.61,28447.0
2019-08-23 10:50:00,291.66,292.73,291.66,292.47,26718.0,291.66,292.73,291.66,292.47,26718.0
2019-08-23 10:55:00,292.35,292.45,291.41,291.54,19868.0,292.35,292.45,291.41,291.54,19868.0
2019-08-23 11:00:00,291.42,291.66,287.84,289.61,37206.0,291.42,291.66,287.84,289.61,37206.0
2019-08-23 11:05:00,289.27,289.9,287.25,287.38,27840.0,289.27,289.9,287.25,287.38,27840.0
2019-08-23 11:10:00,287.0,288.36,286.55,288.19,40319.0,287.0,288.36,286.55,288.19,40319.0
2019-08-23 11:15:00,288.25,289.11,287.7,289.11,25641.0,288.25,289.11,287.7,289.11,25641.0
2019-08-23 11:20:00,289.11,289.11,287.31,287.53,12542.0,289.11,289.11,287.31,287.53,12542.0
2019-08-23 11:25:00,287.25,287.83,287.0,287.19,20291.0,287.25,287.83,287.0,287.19,20291.0
2019-08-23 11:30:00,287.28,287.47,286.33,286.5,8066.0,287.28,287.47,286.33,286.5,8066.0
2019-08-23 11:35:00,286.47,286.47,285.72,286.22,7780.0,286.47,286.47,285.72,286.22,7780.0
2019-08-23 11:40:00,286.03,286.76,285.73,286.76,7700.0,286.03,286.76,285.73,286.76,7700.0
2019-08-23 11:45:00,286.51,286.56,285.96,286.42,9293.0,286.51,286.56,285.96,286.42,9293.0
2019-08-23 11:50:00,286.21,286.74,285.8,285.92,10717.0,286.21,286.74,285.8,285.92,10717.0
2019-08-23 11:55:00,285.98,285.98,285.06,285.06,10563.0,285.98,285.98,285.06,285.06,10563.0
2019-08-23 12:00:00,285.13,285.13,284.5,284.71,13528.0,285.13,285.13,284.5,284.71,13528.0
2019-08-23 12:05:00,284.63,284.63,283.94,284.29,8791.0,284.63,284.63,283.94,284.29,8791.0
2019-08-23 12:10:00,284.36,284.65,283.95,284.65,13712.0,284.36,284.65,283.95,284.65,13712.0
2019-08-23 12:15:00,284.6,284.98,284.3,284.31,23545.0,284.6,284.98,284.3,284.31,23545.0
2019-08-23 12:20:00,284.35,284.35,283.63,283.64,12149.0,284.35,284.35,283.63,283.64,12149.0
2019-08-23 12:25:00,283.71,283.72,283.13,283.14,7091.0,283.71,283.72,283.13,283.14,7091.0
2019-08-23 12:30:00,283.31,284.62,283.31,284.62,8129.0,283.31,284.62,283.31,284.62,8129.0
2019-08-23 12:35:00,284.6,284.76,284.37,284.5,34992.0,284.6,284.76,284.37,284.5,34992.0
2019-08-23 12:40:00,284.46,284.63,284.06,284.24,12485.0,284.46,284.63,284.06,284.24,12485.0
2019-08-23 12:45:00,284.19,284.24,283.78,283.81,16190.0,284.19,284.24,283.78,283.81,16190.0
2019-08-23 12:50:00,283.83,283.96,283.51,283.67,19933.0,283.83,283.96,283.51,283.67,19933.0
2019-08-23 12:55:00,283.67,284.41,283.67,284.27,12277.0,283.67,284.41,283.67,284.27,12277.0
2019-08-23 13:00:00,284.25,284.3,283.94,284.27,8420.0,284.25,284.3,283.94,284.27,8420.0
2019-08-23 13:05:00,284.32,284.52,283.99,283.99,10943.0,284.32,284.52,283.99,283.99,10943.0
2019-08-23 13:10:00,284.07,284.84,283.84,284.75,8006.0,284.07,284.84,283.84,284.75,8006.0
2019-08-23 13:15:00,284.71,284.82,283.77,283.96,12947.0,284.71,284.82,283.77,283.96,12947.0
2019-08-23 13:20:00,283.84,283.91,283.4,283.4,6898.0,283.84,283.91,283.4,283.4,6898.0
2019-08-23 13:25:00,283.38,283.57,283.09,283.27,12849.0,283.38,283.57,283.09,283.27,12849.0
2019-08-23 13:30:00,283.26,284.02,283.25,283.91,8462.0,283.26,284.02,283.25,283.91,8462.0
2019-08-23 13:35:00,284.02,284.22,283.75,284.19,4720.0,284.02,284.22,283.75,284.19,4720.0
2019-08-23 13:40:00,284.12,284.12,283.68,283.98,9098.0,284.12,284.12,283.68,283.98,9098.0
2019-08-23 13:45:00,283.98,284.67,283.81,284.58,15708.0,283.98,284.67,283.81,284.58,15708.0
2019-08-23 13:50:00,284.52,285.03,284.34,284.94,15580.0,284.52,285.03,284.34,284.94,15580.0
2019-08-23 13:55:00,284.83,284.95,284.66,284.74,5992.0,284.83,284.95,284.66,284.74,5992.0
2019-08-23 14:00:00,284.77,284.95,284.59,284.95,12437.0,284.77,284.95,284.59,284.95,12437.0
2019-08-23 14:05:00,284.92,285.11,284.76,284.97,13260.0,284.92,285.11,284.76,284.97,13260.0
2019-08-23 14:10:00,285.05,285.05,284.66,284.71,5365.0,285.05,285.05,284.66,284.71,5365.0
2019-08-23 14:15:00,284.7,284.85,284.29,284.35,6235.0,284.7,284.85,284.29,284.35,6235.0
2019-08-23 14:20:00,284.68,284.78,284.33,284.69,6980.0,284.68,284.78,284.33,284.69,6980.0
2019-08-23 14:25:00,284.8,285.02,284.62,284.82,5696.0,284.8,285.02,284.62,284.82,5696.0
2019-08-23 14:30:00,284.9,285.18,284.84,285.12,8801.0,284.9,285.18,284.84,285.12,8801.0
2019-08-23 14:35:00,285.08,285.14,284.26,284.31,11763.0,285.08,285.14,284.26,284.31,11763.0
2019-08-23 14:40:00,284.27,284.37,283.86,283.91,9298.0,284.27,284.37,283.86,283.91,9298.0
2019-08-23 14:45:00,283.96,283.96,283.62,283.77,6339.0,283.96,283.96,283.62,283.77,6339.0
2019-08-23 14:50:00,283.81,284.27,283.54,283.91,5585.0,283.81,284.27,283.54,283.91,5585.0
2019-08-23 14:55:00,283.88,284.42,283.87,284.19,4397.0,283.88,284.42,283.87,284.19,4397.0
2019-08-23 15:00:00,284.1,284.19,283.62,284.16,10919.0,284.1,284.19,283.62,284.16,10919.0
2019-08-23 15:05:00,284.12,284.57,284.07,284.08,17090.0,284.12,284.57,284.07,284.08,17090.0
2019-08-23 15:10:00,284.1,284.1,283.13,283.43,10556.0,284.1,284.1,283.13,283.43,10556.0
2019-08-23 15:15:00,283.4,283.98,283.3,283.71,11756.0,283.4,283.98,283.3,283.71,11756.0
2019-08-23 15:20:00,283.76,283.89,283.5,283.72,10652.0,283.76,283.89,283.5,283.72,10652.0
2019-08-23 15:25:00,283.72,283.82,283.3,283.39,14095.0,283.72,283.82,283.3,283.39,14095.0
2019-08-23 15:30:00,283.35,283.52,282.86,282.92,27696.0,283.35,283.52,282.86,282.92,27696.0
2019-08-23 15:35:00,282.95,282.95,282.5,282.51,14055.0,282.95,282.95,282.5,282.51,14055.0
2019-08-23 15:40:00,282.51,282.63,282.16,282.41,41880.0,282.51,282.63,282.16,282.41,41880.0
2019-08-23 15:45:00,282.41,282.94,282.23,282.25,22381.0,282.41,282.94,282.23,282.25,22381.0
2019-08-23 15:50:00,282.27,282.49,281.72,281.83,43485.0,282.27,282.49,281.72,281.83,43485.0
2019-08-23 15:55:00,281.83,282.79,280.97,282.48,190534.0,281.83,282.79,280.97,282.48,190534.0
2019-08-26 09:30:00,284.96,285.76,284.12,284.53,48557.0,284.96,285.76,284.12,284.53,48557.0
2019-08-26 09:35:00,284.67,285.68,284.02,284.61,10694.0,284.67,285.68,284.02,284.61,10694.0
2019-08-26 09:40:00,284.35,285.28,284.01,284.8,20988.0,284.35,285.28,284.01,284.8,20988.0
2019-08-26 09:45:00,284.84,285.07,284.04,284.2,28475.0,284.84,285.07,284.04,284.2,28475.0
2019-08-26 09:50:00,284.24,285.0,284.24,284.8,5731.0,284.24,285.0,284.24,284.8,5731.0
2019-08-26 09:55:00,285.0,285.76,284.67,285.62,14929.0,285.0,285.76,284.67,285.62,14929.0
2019-08-26 10:00:00,285.76,286.2,285.55,285.56,14154.0,285.76,286.2,285.55,285.56,14154.0
2019-08-26 10:05:00,285.5,285.92,284.87,284.87,7802.0,285.5,285.92,284.87,284.87,7802.0
2019-08-26 10:10:00,284.84,285.0,283.7,284.25,10495.0,284.84,285.0,283.7,284.25,10495.0
2019-08-26 10:15:00,284.32,284.73,283.64,283.88,8065.0,284.32,284.73,283.64,283.88,8065.0
2019-08-26 10:20:00,283.92,284.39,283.91,283.94,4254.0,283.92,284.39,283.91,283.94,4254.0
2019-08-26 10:25:00,283.69,284.67,283.55,284.39,9168.0,283.69,284.67,283.55,284.39,9168.0
2019-08-26 10:30:00,284.09,284.64,283.92,284.52,7204.0,284.09,284.64,283.92,284.52,7204.0
2019-08-26 10:35:00,284.41,284.54,284.0,284.02,6431.0,284.41,284.54,284.0,284.02,6431.0
2019-08-26 10:40:00,284.04,284.48,283.51,284.48,5139.0,284.04,284.48,283.51,284.48,5139.0
2019-08-26 10:45:00,284.41,285.03,284.04,284.68,12227.0,284.41,285.03,284.04,284.68,12227.0
2019-08-26 10:50:00,284.85,285.06,284.68,284.99,9920.0,284.85,285.06,284.68,284.99,9920.0
2019-08-26 10:55:00,284.97,285.0,284.26,284.66,5092.0,284.97,285.0,284.26,284.66,5092.0
2019-08-26 11:00:00,284.53,285.18,284.39,285.02,4921.0,284.53,285.18,284.39,285.02,4921.0
2019-08-26 11:05:00,285.02,285.14,284.72,285.08,7904.0,285.02,285.14,284.72,285.08,7904.0
2019-08-26 11:10:00,284.73,285.69,284.55,285.39,15001.0,284.73,285.69,284.55,285.39,15001.0
2019-08-26 11:15:00,285.44,285.56,285.0,285.3,8818.0,285.44,285.56,285.0,285.3,8818.0
2019-08-26 11:20:00,285.04,285.56,285.03,285.32,4255.0,285.04,285.56,285.03,285.32,4255.0
2019-08-26 11:25:00,285.47,285.5,285.12,285.18,7197.0,285.47,285.5,285.12,285.18,7197.0
2019-08-26 11:30:00,285.36,285.36,284.95,285.15,3012.0,285.36,285.36,284.95,285.15,3012.0
2019-08-26 11:35:00,285.1,285.86,285.1,285.8,18895.0,285.1,285.86,285.1,285.8,18895.0
2019-08-26 11:40:00,285.94,285.94,284.99,284.99,9754.0,285.94,285.94,284.99,284.99,9754.0
2019-08-26 11:45:00,285.03,285.4,284.73,285.4,24336.0,285.03,285.4,284.73,285.4,24336.0
2019-08-26 11:50:00,285.44,285.52,284.92,285.11,10246.0,285.44,285.52,284.92,285.11,10246.0
2019-08-26 11:55:00,285.21,285.39,285.06,285.26,2104.0,285.21,285.39,285.06,285.26,2104.0
2019-08-26 12:00:00,285.28,285.33,285.12,285.18,3610.0,285.28,285.33,285.12,285.18,3610.0
2019-08-26 12:05:00,285.28,285.55,285.23,285.46,3854.0,285.28,285.55,285.23,285.46,3854.0
2019-08-26 12:10:00,285.61,285.62,285.16,285.16,5460.0,285.61,285.62,285.16,285.16,5460.0
2019-08-26 12:15:00,285.13,285.26,284.74,284.75,7078.0,285.13,285.26,284.74,284.75,7078.0
2019-08-26 12:20:00,284.79,285.83,284.79,285.7,17387.0,284.79,285.83,284.79,285.7,17387.0
2019-08-26 12:25:00,285.95,286.18,285.87,285.93,10116.0,285.95,286.18,285.87,285.93,10116.0
2019-08-26 12:30:00,285.82,285.95,285.73,285.73,7145.0,285.82,285.95,285.73,285.73,7145.0
2019-08-26 12:35:00,285.75,285.91,285.7,285.91,1887.0,285.75,285.91,285.7,285.91,1887.0
2019-08-26 12:40:00,285.92,286.05,285.63,285.94,4856.0,285.92,286.05,285.63,285.94,4856.0
2019-08-26 12:45:00,286.03,286.04,285.74,285.86,12336.0,286.03,286.04,285.74,285.86,12336.0
2019-08-26 12:50:00,285.83,286.1,285.72,286.05,5800.0,285.83,286.1,285.72,286.05,5800.0
2019-08-26 12:55:00,286.03,286.3,285.78,286.13,5916.0,286.03,286.3,285.78,286.13,5916.0
2019-08-26 13:00:00,286.11,286.48,286.02,286.42,3081.0,286.11,286.48,286.02,286.42,3081.0
2019-08-26 13:05:00,286.45,286.65,286.32,286.65,5900.0,286.45,286.65,286.32,286.65,5900.0
2019-08-26 13:10:00,286.54,286.57,286.27,286.4,12479.0,286.54,286.57,286.27,286.4,12479.0
2019-08-26 13:15:00,286.4,286.55,286.18,286.36,6210.0,286.4,286.55,286.18,286.36,6210.0
2019-08-26 13:20:00,286.25,286.39,286.19,286.24,6609.0,286.25,286.39,286.19,286.24,6609.0
2019-08-26 13:25:00,286.33,286.58,286.23,286.5,7657.0,286.33,286.58,286.23,286.5,7657.0
2019-08-26 13:30:00,286.4,286.4,286.12,286.3,2200.0,286.4,286.4,286.12,286.3,2200.0
2019-08-26 13:35:00,286.36,286.41,286.25,286.34,6250.0,286.36,286.41,286.25,286.34,6250.0
2019-08-26 13:40:00,286.29,286.56,286.29,286.44,4461.0,286.29,286.56,286.29,286.44,4461.0
2019-08-26 13:45:00,286.5,286.61,286.34,286.5,7115.0,286.5,286.61,286.34,286.5,7115.0
2019-08-26 13:50:00,286.57,286.6,286.4,286.51,10953.0,286.57,286.6,286.4,286.51,10953.0
2019-08-26 13:55:00,286.48,286.57,286.26,286.56,6551.0,286.48,286.57,286.26,286.56,6551.0
2019-08-26 14:00:00,286.57,286.57,285.82,285.82,10394.0,286.57,286.57,285.82,285.82,10394.0
2019-08-26 14:05:00,285.82,286.07,285.78,285.79,8950.0,285.82,286.07,285.78,285.79,8950.0
2019-08-26 14:10:00,285.88,285.95,285.59,285.69,21506.0,285.88,285.95,285.59,285.69,21506.0
2019-08-26 14:15:00,285.68,286.18,285.67,286.12,38227.0,285.68,286.18,285.67,286.12,38227.0
2019-08-26 14:20:00,286.08,286.41,285.87,286.28,4305.0,286.08,286.41,285.87,286.28,4305.0
2019-08-26 14:25:00,286.26,286.38,286.07,286.32,6130.0,286.26,286.38,286.07,286.32,6130.0
2019-08-26 14:30:00,286.35,286.79,286.3,286.63,9169.0,286.35,286.79,286.3,286.63,9169.0
2019-08-26 14:35:00,286.47,286.8,286.45,286.64,3608.0,286.47,286.8,286.45,286.64,3608.0
2019-08-26 14:40:00,286.77,286.89,286.71,286.71,3850.0,286.77,286.89,286.71,286.71,3850.0
2019-08-26 14:45:00,286.76,286.97,286.76,286.87,4145.0,286.76,286.97,286.76,286.87,4145.0
2019-08-26 14:50:00,286.9,287.18,286.9,287.12,15658.0,286.9,287.18,286.9,287.12,15658.0
2019-08-26 14:55:00,287.16,287.44,287.04,287.33,10043.0,287.16,287.44,287.04,287.33,10043.0
2019-08-26 15:00:00,287.31,287.99,287.28,287.65,11441.0,287.31,287.99,287.28,287.65,11441.0
2019-08-26 15:05:00,287.64,287.68,287.19,287.41,6553.0,287.64,287.68,287.19,287.41,6553.0
2019-08-26 15:10:00,287.35,287.75,287.32,287.75,8210.0,287.35,287.75,287.32,287.75,8210.0
2019-08-26 15:15:00,287.7,288.03,287.57,287.86,9841.0,287.7,288.03,287.57,287.86,9841.0
2019-08-26 15:20:00,287.83,287.85,287.61,287.69,7097.0,287.83,287.85,287.61,287.69,7097.0
2019-08-26 15:25:00,287.69,287.78,287.39,287.39,6575.0,287.69,287.78,287.39,287.39,6575.0
2019-08-26 15:30:00,287.47,287.95,287.4,287.66,8334.0,287.47,287.95,287.4,287.66,8334.0
2019-08-26 15:35:00,287.7,287.87,287.55,287.64,13328.0,287.7,287.87,287.55,287.64,13328.0
2019-08-26 15:40:00,287.6,287.7,287.33,287.38,7518.0,287.6,287.7,287.33,287.38,7518.0
2019-08-26 15:45:00,287.44,287.64,287.3,287.43,14838.0,287.44,287.64,287.3,287.43,14838.0
2019-08-26 15:50:00,287.46,288.08,287.45,288.08,31576.0,287.46,288.08,287.45,288.08,31576.0
2019-08-26 15:55:00,288.08,288.89,287.94,288.89,83758.0,288.08,288.89,287.94,288.89,83758.0
2019-08-27 09:30:00,290.32,291.51,289.77,290.7,34565.0,290.32,291.51,289.77,290.7,34565.0
2019-08-27 09:35:00,291.0,291.2,290.36,290.45,10248.0,291.0,291.2,290.36,290.45,10248.0
2019-08-27 09:40:00,290.39,290.9,290.02,290.07,11664.0,290.39,290.9,290.02,290.07,11664.0
2019-08-27 09:45:00,290.3,291.31,290.07,291.21,8952.0,290.3,291.31,290.07,291.21,8952.0
2019-08-27 09:50:00,291.21,291.33,289.85,290.45,13283.0,291.21,291.33,289.85,290.45,13283.0
2019-08-27 09:55:00,290.63,291.34,290.6,291.17,27954.0,290.63,291.34,290.6,291.17,27954.0
2019-08-27 10:00:00,291.19,291.85,291.13,291.35,9579.0,291.19,291.85,291.13,291.35,9579.0
2019-08-27 10:05:00,291.2,291.8,291.18,291.26,11016.0,291.2,291.8,291.18,291.26,11016.0
2019-08-27 10:10:00,291.41,291.5,291.06,291.28,9632.0,291.41,291.5,291.06,291.28,9632.0
2019-08-27 10:15:00,291.27,291.44,290.95,291.02,5185.0,291.27,291.44,290.95,291.02,5185.0
2019-08-27 10:20:00,291.15,291.32,290.29,290.29,7363.0,291.15,291.32,290.29,290.29,7363.0
2019-08-27 10:25:00,290.19,290.36,290.07,290.07,2769.0,290.19,290.36,290.07,290.07,2769.0
2019-08-27 10:30:00,290.11,290.4,289.94,290.03,3952.0,290.11,290.4,289.94,290.03,3952.0
2019-08-27 10:35:00,290.07,290.28,289.99,290.07,2626.0,290.07,290.28,289.99,290.07,2626.0
2019-08-27 10:40:00,290.14,290.26,289.79,290.13,3577.0,290.14,290.26,289.79,290.13,3577.0
2019-08-27 10:45:00,290.08,290.08,289.48,289.48,3050.0,290.08,290.08,289.48,289.48,3050.0
2019-08-27 10:50:00,289.41,289.55,289.3,289.43,5698.0,289.41,289.55,289.3,289.43,5698.0
2019-08-27 10:55:00,289.4,289.61,289.1,289.22,5433.0,289.4,289.61,289.1,289.22,5433.0
2019-08-27 11:00:00,289.08,289.56,288.6,289.21,13481.0,289.08,289.56,288.6,289.21,13481.0
2019-08-27 11:05:00,289.17,289.39,289.06,289.12,6898.0,289.17,289.39,289.06,289.12,6898.0
2019-08-27 11:10:00,289.01,289.01,288.47,288.58,3927.0,289.01,289.01,288.47,288.58,3927.0
2019-08-27 11:15:00,288.67,288.79,287.4,287.42,9915.0,288.67,288.79,287.4,287.42,9915.0
2019-08-27 11:20:00,287.22,287.85,287.12,287.72,5840.0,287.22,287.85,287.12,287.72,5840.0
2019-08-27 11:25:00,287.92,288.15,287.66,287.66,6056.0,287.92,288.15,287.66,287.66,6056.0
2019-08-27 11:30:00,287.58,288.41,287.58,288.03,3960.0,287.58,288.41,287.58,288.03,3960.0
2019-08-27 11:35:00,288.21,288.59,288.21,288.22,4983.0,288.21,288.59,288.21,288.22,4983.0
2019-08-27 11:40:00,288.13,288.22,287.8,287.8,5408.0,288.13,288.22,287.8,287.8,5408.0
2019-08-27 11:45:00,288.1,288.45,288.06,288.32,2971.0,288.1,288.45,288.06,288.32,2971.0
2019-08-27 11:50:00,288.39,288.5,288.19,288.45,1855.0,288.39,288.5,288.19,288.45,1855.0
2019-08-27 11:55:00,288.49,288.53,287.71,287.97,8757.0,288.49,288.53,287.71,287.97,8757.0
2019-08-27 12:00:00,288.09,288.51,287.72,287.79,11701.0,288.09,288.51,287.72,287.79,11701.0
2019-08-27 12:05:00,287.76,288.55,287.58,288.39,20072.0,287.76,288.55,287.58,288.39,20072.0
2019-08-27 12:10:00,288.5,288.69,288.5,288.67,3067.0,288.5,288.69,288.5,288.67,3067.0
2019-08-27 12:15:00,288.78,288.78,288.53,288.53,2334.0,288.78,288.78,288.53,288.53,2334.0
2019-08-27 12:20:00,288.56,288.69,288.29,288.44,4086.0,288.56,288.69,288.29,288.44,4086.0
2019-08-27 12:25:00,288.5,288.56,288.18,288.18,4502.0,288.5,288.56,288.18,288.18,4502.0
2019-08-27 12:30:00,288.09,288.37,287.44,287.55,9408.0,288.09,288.37,287.44,287.55,9408.0
2019-08-27 12:35:00,287.5,287.56,286.88,287.0,5492.0,287.5,287.56,286.88,287.0,5492.0
2019-08-27 12:40:00,286.75,287.13,286.6,287.12,3257.0,286.75,287.13,286.6,287.12,3257.0
2019-08-27 12:45:00,287.13,287.53,287.13,287.44,2563.0,287.13,287.53,287.13,287.44,2563.0
2019-08-27 12:50:00,287.26,287.44,286.77,286.87,4619.0,287.26,287.44,286.77,286.87,4619.0
2019-08-27 12:55:00,286.88,287.08,286.74,286.86,4527.0,286.88,287.08,286.74,286.86,4527.0
2019-08-27 13:00:00,286.66,287.19,286.53,287.14,1770.0,286.66,287.19,286.53,287.14,1770.0
2019-08-27 13:05:00,287.03,287.5,286.83,287.3,4651.0,287.03,287.5,286.83,287.3,4651.0
2019-08-27 13:10:00,287.31,287.46,287.22,287.26,3529.0,287.31,287.46,287.22,287.26,3529.0
2019-08-27 13:15:00,287.16,287.16,286.78,286.96,2500.0,287.16,287.16,286.78,286.96,2500.0
2019-08-27 13:20:00,287.03,287.29,286.96,287.29,2000.0,287.03,287.29,286.96,287.29,2000.0
2019-08-27 13:25:00,287.36,287.73,287.36,287.73,2224.0,287.36,287.73,287.36,287.73,2224.0
2019-08-27 13:30:00,287.66,287.72,287.35,287.39,2415.0,287.66,287.72,287.35,287.39,2415.0
2019-08-27 13:35:00,287.54,288.7,287.54,288.15,7288.0,287.54,288.7,287.54,288.15,7288.0
2019-08-27 13:40:00,288.27,288.45,288.16,288.29,1790.0,288.27,288.45,288.16,288.29,1790.0
2019-08-27 13:45:00,288.29,288.67,288.29,288.52,4959.0,288.29,288.67,288.29,288.52,4959.0
2019-08-27 13:50:00,288.62,288.62,288.25,288.5,2905.0,288.62,288.62,288.25,288.5,2905.0
2019-08-27 13:55:00,288.39,288.77,288.39,288.76,4584.0,288.39,288.77,288.39,288.76,4584.0
2019-08-27 14:00:00,288.75,288.95,288.48,288.57,3399.0,288.75,288.95,288.48,288.57,3399.0
2019-08-27 14:05:00,288.6,288.93,288.46,288.46,4715.0,288.6,288.93,288.46,288.46,4715.0
2019-08-27 14:10:00,288.61,288.61,288.04,288.14,4824.0,288.61,288.61,288.04,288.14,4824.0
2019-08-27 14:15:00,288.12,288.38,288.11,288.18,3186.0,288.12,288.38,288.11,288.18,3186.0
2019-08-27 14:20:00,288.38,288.5,288.34,288.41,1600.0,288.38,288.5,288.34,288.41,1600.0
2019-08-27 14:25:00,288.48,288.56,288.24,288.32,1100.0,288.48,288.56,288.24,288.32,1100.0
2019-08-27 14:30:00,288.29,288.29,288.01,288.16,3525.0,288.29,288.29,288.01,288.16,3525.0
2019-08-27 14:35:00,288.18,288.28,288.05,288.28,3113.0,288.18,288.28,288.05,288.28,3113.0
2019-08-27 14:40:00,288.31,288.68,288.21,288.67,4068.0,288.31,288.68,288.21,288.67,4068.0
2019-08-27 14:45:00,288.45,288.91,288.17,288.9,6466.0,288.45,288.91,288.17,288.9,6466.0
2019-08-27 14:50:00,288.94,289.62,288.93,289.62,11846.0,288.94,289.62,288.93,289.62,11846.0
2019-08-27 14:55:00,289.67,289.84,289.56,289.59,5377.0,289.67,289.84,289.56,289.59,5377.0
2019-08-27 15:00:00,289.7,290.2,289.63,290.2,6863.0,289.7,290.2,289.63,290.2,6863.0
2019-08-27 15:05:00,290.25,290.36,289.9,290.09,8438.0,290.25,290.36,289.9,290.09,8438.0
2019-08-27 15:10:00,290.03,290.03,289.56,289.62,8501.0,290.03,290.03,289.56,289.62,8501.0
2019-08-27 15:15:00,289.72,289.72,289.5,289.56,6322.0,289.72,289.72,289.5,289.56,6322.0
2019-08-27 15:20:00,289.48,289.48,288.94,289.2,6342.0,289.48,289.48,288.94,289.2,6342.0
2019-08-27 15:25:00,289.12,289.22,288.97,288.97,3181.0,289.12,289.22,288.97,288.97,3181.0
2019-08-27 15:30:00,288.96,288.99,288.66,288.87,8545.0,288.96,288.99,288.66,288.87,8545.0
2019-08-27 15:35:00,288.87,289.19,288.7,289.07,7652.0,288.87,289.19,288.7,289.07,7652.0
2019-08-27 15:40:00,289.13,289.58,288.89,288.99,16835.0,289.13,289.58,288.89,288.99,16835.0
2019-08-27 15:45:00,288.93,289.51,288.92,289.35,9892.0,288.93,289.51,288.92,289.35,9892.0
2019-08-27 15:50:00,289.39,289.39,288.62,288.94,29812.0,289.39,289.39,288.62,288.94,29812.0
2019-08-27 15:55:00,288.87,289.78,288.67,289.48,99946.0,288.87,289.78,288.67,289.48,99946.0
2019-08-28 09:30:00,286.49,287.99,282.39,283.02,55810.0,286.49,287.99,282.39,283.02,55810.0
2019-08-28 09:35:00,283.03,283.03,280.42,281.09,67850.0,283.03,283.03,280.42,281.09,67850.0
2019-08-28 09:40:00,280.74,282.4,280.48,281.97,72772.0,280.74,282.4,280.48,281.97,72772.0
2019-08-28 09:45:00,282.12,282.46,281.53,282.23,60644.0,282.12,282.46,281.53,282.23,60644.0
2019-08-28 09:50:00,282.14,282.75,281.08,282.57,27641.0,282.14,282.75,281.08,282.57,27641.0
2019-08-28 09:55:00,282.57,282.84,281.55,281.55,31912.0,282.57,282.84,281.55,281.55,31912.0
2019-08-28 10:00:00,281.54,281.75,280.51,280.61,72608.0,281.54,281.75,280.51,280.61,72608.0
2019-08-28 10:05:00,280.6,282.17,280.54,281.82,29087.0,280.6,282.17,280.54,281.82,29087.0
2019-08-28 10:10:00,281.69,281.94,281.26,281.9,36941.0,281.69,281.94,281.26,281.9,36941.0
2019-08-28 10:15:00,282.22,282.24,281.2,281.3,25810.0,282.22,282.24,281.2,281.3,25810.0
2019-08-28 10:20:00,281.19,281.55,281.1,281.39,24839.0,281.19,281.55,281.1,281.39,24839.0
2019-08-28 10:25:00,281.39,281.76,281.1,281.44,16691.0,281.39,281.76,281.1,281.44,16691.0
2019-08-28 10:30:00,281.42,281.88,281.26,281.5,27963.0,281.42,281.88,281.26,281.5,27963.0
2019-08-28 10:35:00,281.5,281.7,281.08,281.15,20179.0,281.5,281.7,281.08,281.15,20179.0
2019-08-28 10:40:00,281.1,282.09,281.08,282.04,16623.0,281.1,282.09,281.08,282.04,16623.0
2019-08-28 10:45:00,282.02,282.07,281.61,281.74,13453.0,282.02,282.07,281.61,281.74,13453.0
2019-08-28 10:50:00,281.59,282.18,281.59,282.18,21515.0,281.59,282.18,281.59,282.18,21515.0
2019-08-28 10:55:00,282.2,282.42,281.91,282.13,42283.0,282.2,282.42,281.91,282.13,42283.0
2019-08-28 11:00:00,282.17,282.76,281.85,282.44,30349.0,282.17,282.76,281.85,282.44,30349.0
2019-08-28 11:05:00,282.39,282.5,281.93,282.11,18111.0,282.39,282.5,281.93,282.11,18111.0
2019-08-28 11:10:00,282.1,282.11,281.54,281.81,12436.0,282.1,282.11,281.54,281.81,12436.0
2019-08-28 11:15:00,282.0,282.18,281.74,281.93,10313.0,282.0,282.18,281.74,281.93,10313.0
2019-08-28 11:20:00,282.02,282.02,281.44,281.64,17298.0,282.02,282.02,281.44,281.64,17298.0
2019-08-28 11:25:00,281.72,282.56,281.69,282.41,16131.0,281.72,282.56,281.69,282.41,16131.0
2019-08-28 11:30:00,282.48,283.17,282.48,282.84,9997.0,282.48,283.17,282.48,282.84,9997.0
2019-08-28 11:35:00,282.84,283.07,282.69,282.7,7670.0,282.84,283.07,282.69,282.7,7670.0
2019-08-28 11:40:00,282.74,283.15,282.57,282.9,21061.0,282.74,283.15,282.57,282.9,21061.0
2019-08-28 11:45:00,282.88,283.4,282.84,283.27,12883.0,282.88,283.4,282.84,283.27,12883.0
2019-08-28 11:50:00,283.35,283.46,283.09,283.4,7320.0,283.35,283.46,283.09,283.4,7320.0
2019-08-28 11:55:00,283.39,283.4,282.24,282.24,16173.0,283.39,283.4,282.24,282.24,16173.0
2019-08-28 12:00:00,282.3,282.64,282.29,282.58,11653.0,282.3,282.64,282.29,282.58,11653.0
2019-08-28 12:05:00,282.59,282.72,282.51,282.52,7571.0,282.59,282.72,282.51,282.52,7571.0
2019-08-28 12:10:00,282.52,282.52,282.21,282.25,7730.0,282.52,282.52,282.21,282.25,7730.0
2019-08-28 12:15:00,282.26,282.67,282.25,282.55,13499.0,282.26,282.67,282.25,282.55,13499.0
2019-08-28 12:20:00,282.51,282.68,282.36,282.38,5890.0,282.51,282.68,282.36,282.38,5890.0
2019-08-28 12:25:00,282.38,282.49,281.99,282.19,20441.0,282.38,282.49,281.99,282.19,20441.0
2019-08-28 12:30:00,282.22,282.68,282.22,282.61,7345.0,282.22,282.68,282.22,282.61,7345.0
2019-08-28 12:35:00,282.65,282.65,282.19,282.22,10735.0,282.65,282.65,282.19,282.22,10735.0
2019-08-28 12:40:00,282.21,282.23,282.0,282.03,16067.0,282.21,282.23,282.0,282.03,16067.0
2019-08-28 12:45:00,282.07,282.16,281.93,281.96,11928.0,282.07,282.16,281.93,281.96,11928.0
2019-08-28 12:50:00,281.96,282.4,281.96,282.37,13383.0,281.96,282.4,281.96,282.37,13383.0
2019-08-28 12:55:00,282.38,282.45,282.28,282.39,8448.0,282.38,282.45,282.28,282.39,8448.0
2019-08-28 13:00:00,282.43,282.61,282.27,282.55,16071.0,282.43,282.61,282.27,282.55,16071.0
2019-08-28 13:05:00,282.6,282.61,282.27,282.31,20328.0,282.6,282.61,282.27,282.31,20328.0
2019-08-28 13:10:00,282.34,282.34,281.8,281.94,11609.0,282.34,282.34,281.8,281.94,11609.0
2019-08-28 13:15:00,281.89,282.2,281.89,282.2,5262.0,281.89,282.2,281.89,282.2,5262.0
2019-08-28 13:20:00,282.2,282.36,282.12,282.16,6233.0,282.2,282.36,282.12,282.16,6233.0
2019-08-28 13:25:00,282.16,282.19,281.93,282.18,7806.0,282.16,282.19,281.93,282.18,7806.0
2019-08-28 13:30:00,282.18,282.49,282.09,282.49,6860.0,282.18,282.49,282.09,282.49,6860.0
2019-08-28 13:35:00,282.54,282.73,282.5,282.63,12815.0,282.54,282.73,282.5,282.63,12815.0
2019-08-28 13:40:00,282.64,282.64,282.37,282.37,12977.0,282.64,282.64,282.37,282.37,12977.0
2019-08-28 13:45:00,282.32,282.32,281.85,281.93,17470.0,282.32,282.32,281.85,281.93,17470.0
2019-08-28 13:50:00,281.98,282.08,281.78,281.84,12645.0,281.98,282.08,281.78,281.84,12645.0
2019-08-28 13:55:00,281.88,281.94,281.74,281.87,7329.0,281.88,281.94,281.74,281.87,7329.0
2019-08-28 14:00:00,281.87,282.08,281.81,281.99,7741.0,281.87,282.08,281.81,281.99,7741.0
2019-08-28 14:05:00,281.92,282.2,281.92,282.16,16010.0,281.92,282.2,281.92,282.16,16010.0
2019-08-28 14:10:00,282.14,282.3,281.96,282.24,17512.0,282.14,282.3,281.96,282.24,17512.0
2019-08-28 14:15:00,282.22,282.48,282.16,282.48,12615.0,282.22,282.48,282.16,282.48,12615.0
2019-08-28 14:20:00,282.45,282.57,282.36,282.52,7953.0,282.45,282.57,282.36,282.52,7953.0
2019-08-28 14:25:00,282.5,282.55,282.36,282.39,8917.0,282.5,282.55,282.36,282.39,8917.0
2019-08-28 14:30:00,282.43,282.88,282.4,282.88,14457.0,282.43,282.88,282.4,282.88,14457.0
2019-08-28 14:35:00,282.85,282.88,282.42,282.46,7538.0,282.85,282.88,282.42,282.46,7538.0
2019-08-28 14:40:00,282.47,282.63,282.46,282.61,16717.0,282.47,282.63,282.46,282.61,16717.0
2019-08-28 14:45:00,282.56,283.25,282.55,283.25,48754.0,282.56,283.25,282.55,283.25,48754.0
2019-08-28 14:50:00,283.25,283.66,283.24,283.4,19763.0,283.25,283.66,283.24,283.4,19763.0
2019-08-28 14:55:00,283.37,283.37,282.83,282.94,22051.0,283.37,283.37,282.83,282.94,22051.0
2019-08-28 15:00:00,282.95,283.14,282.8,283.11,23404.0,282.95,283.14,282.8,283.11,23404.0
2019-08-28 15:05:00,283.17,283.34,283.11,283.18,15711.0,283.17,283.34,283.11,283.18,15711.0
2019-08-28 15:10:00,283.18,283.19,282.84,282.96,22390.0,283.18,283.19,282.84,282.96,22390.0
2019-08-28 15:15:00,282.92,283.47,282.81,283.47,27667.0,282.92,283.47,282.81,283.47,27667.0
2019-08-28 15:20:00,283.4,283.42,282.85,283.04,12225.0,283.4,283.42,282.85,283.04,12225.0
2019-08-28 15:25:00,283.03,283.2,282.92,283.12,12982.0,283.03,283.2,282.92,283.12,12982.0
2019-08-28 15:30:00,283.12,283.22,282.89,283.09,23060.0,283.12,283.22,282.89,283.09,23060.0
2019-08-28 15:35:00,283.1,283.24,282.89,282.89,29869.0,283.1,283.24,282.89,282.89,29869.0
2019-08-28 15:40:00,282.89,282.91,282.6,282.61,27884.0,282.89,282.91,282.6,282.61,27884.0
2019-08-28 15:45:00,282.61,282.89,282.51,282.75,41464.0,282.61,282.89,282.51,282.75,41464.0
2019-08-28 15:50:00,282.81,283.07,282.62,282.76,44575.0,282.81,283.07,282.62,282.76,44575.0
2019-08-28 15:55:00,282.75,282.79,281.9,282.12,153717.0,282.75,282.79,281.9,282.12,153717.0
2019-08-29 09:30:00,285.94,287.7,284.05,286.12,94105.0,285.94,287.7,284.05,286.12,94105.0
2019-08-29 09:35:00,286.5,287.56,285.52,285.52,31174.0,286.5,287.56,285.52,285.52,31174.0
2019-08-29 09:40:00,285.51,286.12,284.39,284.93,76659.0,285.51,286.12,284.39,284.93,76659.0
2019-08-29 09:45:00,285.12,285.82,284.88,285.31,39189.0,285.12,285.82,284.88,285.31,39189.0
2019-08-29 09:50:00,285.48,285.59,284.51,285.52,30147.0,285.48,285.59,284.51,285.52,30147.0
2019-08-29 09:55:00,285.55,285.6,284.66,285.6,18832.0,285.55,285.6,284.66,285.6,18832.0
2019-08-29 10:00:00,285.53,285.7,284.24,284.3,26033.0,285.53,285.7,284.24,284.3,26033.0
2019-08-29 10:05:00,284.19,284.91,284.19,284.66,18754.0,284.19,284.91,284.19,284.66,18754.0
2019-08-29 10:10:00,284.7,284.71,283.61,284.37,34976.0,284.7,284.71,283.61,284.37,34976.0
2019-08-29 10:15:00,284.49,284.82,283.7,284.77,26317.0,284.49,284.82,283.7,284.77,26317.0
2019-08-29 10:20:00,284.84,285.91,284.43,285.7,32378.0,284.84,285.91,284.43,285.7,32378.0
2019-08-29 10:25:00,285.64,286.28,285.64,286.15,10156.0,285.64,286.28,285.64,286.15,10156.0
2019-08-29 10:30:00,286.13,286.56,286.04,286.09,15557.0,286.13,286.56,286.04,286.09,15557.0
2019-08-29 10:35:00,286.15,286.37,284.08,284.58,24952.0,286.15,286.37,284.08,284.58,24952.0
2019-08-29 10:40:00,284.74,285.53,284.62,285.14,12977.0,284.74,285.53,284.62,285.14,12977.0
2019-08-29 10:45:00,285.03,285.22,284.43,284.8,22396.0,285.03,285.22,284.43,284.8,22396.0
2019-08-29 10:50:00,284.99,285.5,284.76,285.49,19111.0,284.99,285.5,284.76,285.49,19111.0
2019-08-29 10:55:00,285.49,286.01,285.48,286.0,10555.0,285.49,286.01,285.48,286.0,10555.0
2019-08-29 11:00:00,286.01,286.13,285.83,285.83,14252.0,286.01,286.13,285.83,285.83,14252.0
2019-08-29 11:05:00,285.94,286.13,285.55,285.73,11355.0,285.94,286.13,285.55,285.73,11355.0
2019-08-29 11:10:00,285.7,286.19,285.67,285.95,10786.0,285.7,286.19,285.67,285.95,10786.0
2019-08-29 11:15:00,286.0,286.07,285.79,285.87,8042.0,286.0,286.07,285.79,285.87,8042.0
2019-08-29 11:20:00,285.83,286.18,285.75,286.18,8563.0,285.83,286.18,285.75,286.18,8563.0
2019-08-29 11:25:00,286.22,286.32,285.87,286.14,12699.0,286.22,286.32,285.87,286.14,12699.0
2019-08-29 11:30:00,286.15,286.63,286.15,286.61,10082.0,286.15,286.63,286.15,286.61,10082.0
2019-08-29 11:35:00,286.69,286.85,286.39,286.41,17329.0,286.69,286.85,286.39,286.41,17329.0
2019-08-29 11:40:00,286.41,286.7,286.29,286.29,11279.0,286.41,286.7,286.29,286.29,11279.0
2019-08-29 11:45:00,286.3,286.49,285.9,286.49,16297.0,286.3,286.49,285.9,286.49,16297.0
2019-08-29 11:50:00,286.49,286.54,286.21,286.46,16836.0,286.49,286.54,286.21,286.46,16836.0
2019-08-29 11:55:00,286.36,286.59,286.13,286.28,9123.0,286.36,286.59,286.13,286.28,9123.0
2019-08-29 12:00:00,286.0,286.34,285.82,286.22,3979.0,286.0,286.34,285.82,286.22,3979.0
2019-08-29 12:05:00,286.23,286.34,286.02,286.06,16186.0,286.23,286.34,286.02,286.06,16186.0
2019-08-29 12:10:00,286.09,286.21,285.98,285.98,22602.0,286.09,286.21,285.98,285.98,22602.0
2019-08-29 12:15:00,285.98,286.07,285.81,286.0,15835.0,285.98,286.07,285.81,286.0,15835.0
2019-08-29 12:20:00,286.0,286.08,285.95,286.03,10495.0,286.0,286.08,285.95,286.03,10495.0
2019-08-29 12:25:00,285.96,286.05,285.8,285.8,5300.0,285.96,286.05,285.8,285.8,5300.0
2019-08-29 12:30:00,285.79,286.33,285.78,286.33,26767.0,285.79,286.33,285.78,286.33,26767.0
2019-08-29 12:35:00,286.4,286.6,286.28,286.56,6928.0,286.4,286.6,286.28,286.56,6928.0
2019-08-29 12:40:00,286.51,286.9,286.49,286.66,21614.0,286.51,286.9,286.49,286.66,21614.0
2019-08-29 12:45:00,286.64,286.74,286.42,286.45,7503.0,286.64,286.74,286.42,286.45,7503.0
2019-08-29 12:50:00,286.48,286.53,286.07,286.15,12741.0,286.48,286.53,286.07,286.15,12741.0
2019-08-29 12:55:00,286.18,286.21,285.95,285.95,11684.0,286.18,286.21,285.95,285.95,11684.0
2019-08-29 13:00:00,285.92,286.13,285.85,286.03,8656.0,285.92,286.13,285.85,286.03,8656.0
2019-08-29 13:05:00,286.06,286.13,285.76,285.76,16779.0,286.06,286.13,285.76,285.76,16779.0
2019-08-29 13:10:00,285.76,285.81,285.46,285.5,37472.0,285.76,285.81,285.46,285.5,37472.0
2019-08-29 13:15:00,285.51,285.52,285.24,285.33,48419.0,285.51,285.52,285.24,285.33,48419.0
2019-08-29 13:20:00,285.31,285.85,285.08,285.73,65626.0,285.31,285.85,285.08,285.73,65626.0
2019-08-29 13:25:00,285.73,285.73,285.4,285.49,6961.0,285.73,285.73,285.4,285.49,6961.0
2019-08-29 13:30:00,285.49,285.86,285.49,285.73,6405.0,285.49,285.86,285.49,285.73,6405.0
2019-08-29 13:35:00,285.77,286.36,285.77,286.35,5301.0,285.77,286.36,285.77,286.35,5301.0
2019-08-29 13:40:00,286.36,286.52,286.33,286.44,5267.0,286.36,286.52,286.33,286.44,5267.0
2019-08-29 13:45:00,286.55,286.66,286.5,286.66,7603.0,286.55,286.66,286.5,286.66,7603.0
2019-08-29 13:50:00,286.68,286.94,286.6,286.87,4765.0,286.68,286.94,286.6,286.87,4765.0
2019-08-29 13:55:00,286.88,287.12,286.82,287.11,6103.0,286.88,287.12,286.82,287.11,6103.0
2019-08-29 14:00:00,287.15,287.34,287.0,287.0,11013.0,287.15,287.34,287.0,287.0,11013.0
2019-08-29 14:05:00,287.0,287.07,286.88,287.06,14214.0,287.0,287.07,286.88,287.06,14214.0
2019-08-29 14:10:00,287.06,287.15,286.85,287.0,10629.0,287.06,287.15,286.85,287.0,10629.0
2019-08-29 14:15:00,286.96,286.98,286.21,286.35,7890.0,286.96,286.98,286.21,286.35,7890.0
2019-08-29 14:20:00,286.42,286.64,286.21,286.51,7094.0,286.42,286.64,286.21,286.51,7094.0
2019-08-29 14:25:00,286.52,286.71,286.39,286.6,8142.0,286.52,286.71,286.39,286.6,8142.0
2019-08-29 14:30:00,286.69,286.86,286.61,286.86,6791.0,286.69,286.86,286.61,286.86,6791.0
2019-08-29 14:35:00,286.84,286.87,286.51,286.82,6476.0,286.84,286.87,286.51,286.82,6476.0
2019-08-29 14:40:00,286.82,286.84,286.47,286.47,5241.0,286.82,286.84,286.47,286.47,5241.0
2019-08-29 14:45:00,286.55,286.61,286.37,286.55,4643.0,286.55,286.61,286.37,286.55,4643.0
2019-08-29 14:50:00,286.57,286.59,286.06,286.22,6460.0,286.57,286.59,286.06,286.22,6460.0
2019-08-29 14:55:00,286.26,286.51,286.17,286.31,6498.0,286.26,286.51,286.17,286.31,6498.0
2019-08-29 15:00:00,286.38,286.5,286.3,286.3,5107.0,286.38,286.5,286.3,286.3,5107.0
2019-08-29 15:05:00,286.31,286.52,286.16,286.28,3680.0,286.31,286.52,286.16,286.28,3680.0
2019-08-29 15:10:00,286.25,286.44,286.25,286.41,4279.0,286.25,286.44,286.25,286.41,4279.0
2019-08-29 15:15:00,286.32,286.71,286.3,286.6,7127.0,286.32,286.71,286.3,286.6,7127.0
2019-08-29 15:20:00,286.56,286.56,286.36,286.52,5606.0,286.56,286.56,286.36,286.52,5606.0
2019-08-29 15:25:00,286.53,286.59,286.31,286.39,5806.0,286.53,286.59,286.31,286.39,5806.0
2019-08-29 15:30:00,286.5,286.73,286.49,286.66,4257.0,286.5,286.73,286.49,286.66,4257.0
2019-08-29 15:35:00,286.6,287.02,286.54,286.91,8366.0,286.6,287.02,286.54,286.91,8366.0
2019-08-29 15:40:00,286.98,287.18,286.94,287.05,9551.0,286.98,287.18,286.94,287.05,9551.0
2019-08-29 15:45:00,287.04,287.3,287.01,287.22,11398.0,287.04,287.3,287.01,287.22,11398.0
2019-08-29 15:50:00,287.19,287.41,286.49,286.59,27561.0,287.19,287.41,286.49,286.59,27561.0
2019-08-29 15:55:00,286.66,286.89,286.13,286.62,67397.0,286.66,286.89,286.13,286.62,67397.0
2019-08-30 09:30:00,287.41,288.5,286.93,287.08,83786.0,287.41,288.5,286.93,287.08,83786.0
2019-08-30 09:35:00,287.19,287.55,286.98,287.31,14070.0,287.19,287.55,286.98,287.31,14070.0
2019-08-30 09:40:00,287.51,287.66,286.78,286.78,12005.0,287.51,287.66,286.78,286.78,12005.0
2019-08-30 09:45:00,286.78,287.22,286.28,287.22,8650.0,286.78,287.22,286.28,287.22,8650.0
2019-08-30 09:50:00,287.19,287.5,286.55,287.25,6349.0,287.19,287.5,286.55,287.25,6349.0
2019-08-30 09:55:00,286.98,287.05,286.15,286.56,14042.0,286.98,287.05,286.15,286.56,14042.0
2019-08-30 10:00:00,286.45,287.26,286.31,286.94,19691.0,286.45,287.26,286.31,286.94,19691.0
2019-08-30 10:05:00,286.87,286.9,286.39,286.6,8670.0,286.87,286.9,286.39,286.6,8670.0
2019-08-30 10:10:00,286.55,286.62,285.44,285.57,8874.0,286.55,286.62,285.44,285.57,8874.0
2019-08-30 10:15:00,285.77,285.92,285.39,285.7,9240.0,285.77,285.92,285.39,285.7,9240.0
2019-08-30 10:20:00,285.78,285.78,284.8,285.01,11323.0,285.78,285.78,284.8,285.01,11323.0
2019-08-30 10:25:00,284.97,285.25,284.6,284.87,19625.0,284.97,285.25,284.6,284.87,19625.0
2019-08-30 10:30:00,284.89,285.31,284.84,285.09,6006.0,284.89,285.31,284.84,285.09,6006.0
2019-08-30 10:35:00,284.84,285.19,284.81,284.82,5840.0,284.84,285.19,284.81,284.82,5840.0
2019-08-30 10:40:00,284.86,285.0,284.46,284.46,17334.0,284.86,285.0,284.46,284.46,17334.0
2019-08-30 10:45:00,284.5,285.15,284.24,285.1,16675.0,284.5,285.15,284.24,285.1,16675.0
2019-08-30 10:50:00,285.06,285.06,284.26,284.3,9992.0,285.06,285.06,284.26,284.3,9992.0
2019-08-30 10:55:00,284.36,284.37,283.74,283.74,28375.0,284.36,284.37,283.74,283.74,28375.0
2019-08-30 11:00:00,283.68,283.83,282.62,282.69,19173.0,283.68,283.83,282.62,282.69,19173.0
2019-08-30 11:05:00,282.76,283.23,282.42,282.64,14590.0,282.76,283.23,282.42,282.64,14590.0
2019-08-30 11:10:00,282.57,282.65,281.7,281.89,14133.0,282.57,282.65,281.7,281.89,14133.0
2019-08-30 11:15:00,281.84,282.02,280.89,281.29,31204.0,281.84,282.02,280.89,281.29,31204.0
2019-08-30 11:20:00,281.23,281.37,280.35,280.36,20312.0,281.23,281.37,280.35,280.36,20312.0
2019-08-30 11:25:00,280.43,280.89,280.11,280.75,11080.0,280.43,280.89,280.11,280.75,11080.0
2019-08-30 11:30:00,280.89,281.8,280.83,281.72,28176.0,280.89,281.8,280.83,281.72,28176.0
2019-08-30 11:35:00,281.72,282.31,281.66,282.24,18868.0,281.72,282.31,281.66,282.24,18868.0
2019-08-30 11:40:00,282.36,282.49,282.07,282.19,14115.0,282.36,282.49,282.07,282.19,14115.0
2019-08-30 11:45:00,282.28,283.05,282.21,283.0,9112.0,282.28,283.05,282.21,283.0,9112.0
2019-08-30 11:50:00,283.03,283.11,282.3,282.49,21300.0,283.03,283.11,282.3,282.49,21300.0
2019-08-30 11:55:00,282.46,282.51,282.13,282.34,19878.0,282.46,282.51,282.13,282.34,19878.0
2019-08-30 12:00:00,282.41,282.85,282.38,282.48,23707.0,282.41,282.85,282.38,282.48,23707.0
2019-08-30 12:05:00,282.45,282.63,282.2,282.38,33306.0,282.45,282.63,282.2,282.38,33306.0
2019-08-30 12:10:00,282.29,283.21,282.24,283.13,27720.0,282.29,283.21,282.24,283.13,27720.0
2019-08-30 12:15:00,283.21,283.45,283.13,283.2,13239.0,283.21,283.45,283.13,283.2,13239.0
2019-08-30 12:20:00,283.21,283.21,282.94,282.94,6335.0,283.21,283.21,282.94,282.94,6335.0
2019-08-30 12:25:00,283.05,283.35,283.05,283.29,3900.0,283.05,283.35,283.05,283.29,3900.0
2019-08-30 12:30:00,283.27,283.5,282.97,283.44,9032.0,283.27,283.5,282.97,283.44,9032.0
2019-08-30 12:35:00,283.33,283.36,283.0,283.0,6412.0,283.33,283.36,283.0,283.0,6412.0
2019-08-30 12:40:00,283.04,283.08,282.78,282.91,6195.0,283.04,283.08,282.78,282.91,6195.0
2019-08-30 12:45:00,282.98,283.08,282.85,282.93,5720.0,282.98,283.08,282.85,282.93,5720.0
2019-08-30 12:50:00,282.92,283.25,282.69,283.24,9882.0,282.92,283.25,282.69,283.24,9882.0
2019-08-30 12:55:00,283.21,283.41,283.19,283.28,6695.0,283.21,283.41,283.19,283.28,6695.0
2019-08-30 13:00:00,283.28,283.33,282.89,282.94,10304.0,283.28,283.33,282.89,282.94,10304.0
2019-08-30 13:05:00,282.93,282.97,282.63,282.87,4035.0,282.93,282.97,282.63,282.87,4035.0
2019-08-30 13:10:00,282.88,282.92,282.74,282.83,6726.0,282.88,282.92,282.74,282.83,6726.0
2019-08-30 13:15:00,282.79,282.89,282.57,282.81,5446.0,282.79,282.89,282.57,282.81,5446.0
2019-08-30 13:20:00,282.79,283.15,282.79,282.93,5419.0,282.79,283.15,282.79,282.93,5419.0
2019-08-30 13:25:00,283.0,283.03,282.83,282.91,4974.0,283.0,283.03,282.83,282.91,4974.0
2019-08-30 13:30:00,282.89,282.94,282.78,282.82,4635.0,282.89,282.94,282.78,282.82,4635.0
2019-08-30 13:35:00,282.8,282.83,282.6,282.65,7835.0,282.8,282.83,282.6,282.65,7835.0
2019-08-30 13:40:00,282.61,282.72,282.43,282.53,7184.0,282.61,282.72,282.43,282.53,7184.0
2019-08-30 13:45:00,282.57,282.9,282.57,282.8,13936.0,282.57,282.9,282.57,282.8,13936.0
2019-08-30 13:50:00,282.89,282.93,282.63,282.68,6024.0,282.89,282.93,282.63,282.68,6024.0
2019-08-30 13:55:00,282.61,282.83,282.58,282.71,30087.0,282.61,282.83,282.58,282.71,30087.0
2019-08-30 14:00:00,282.73,283.18,282.72,283.09,13516.0,282.73,283.18,282.72,283.09,13516.0
2019-08-30 14:05:00,283.11,283.58,282.98,283.46,9197.0,283.11,283.58,282.98,283.46,9197.0
2019-08-30 14:10:00,283.59,284.14,283.59,284.11,8932.0,283.59,284.14,283.59,284.11,8932.0
2019-08-30 14:15:00,284.01,284.02,283.81,284.01,11939.0,284.01,284.02,283.81,284.01,11939.0
2019-08-30 14:20:00,283.96,284.11,283.85,284.02,14850.0,283.96,284.11,283.85,284.02,14850.0
2019-08-30 14:25:00,284.05,284.2,283.93,283.97,17449.0,284.05,284.2,283.93,283.97,17449.0
2019-08-30 14:30:00,283.91,284.15,283.76,283.8,15944.0,283.91,284.15,283.76,283.8,15944.0
2019-08-30 14:35:00,283.74,283.9,283.58,283.83,7039.0,283.74,283.9,283.58,283.83,7039.0
2019-08-30 14:40:00,283.81,284.36,283.75,284.36,47524.0,283.81,284.36,283.75,284.36,47524.0
2019-08-30 14:45:00,284.36,284.36,283.93,284.13,9124.0,284.36,284.36,283.93,284.13,9124.0
2019-08-30 14:50:00,284.13,284.29,283.97,284.12,5554.0,284.13,284.29,283.97,284.12,5554.0
2019-08-30 14:55:00,284.06,284.15,283.88,283.88,8515.0,284.06,284.15,283.88,283.88,8515.0
2019-08-30 15:00:00,283.82,284.03,283.5,283.74,11046.0,283.82,284.03,283.5,283.74,11046.0
2019-08-30 15:05:00,283.83,283.94,283.75,283.91,7977.0,283.83,283.94,283.75,283.91,7977.0
2019-08-30 15:10:00,283.96,284.0,283.62,283.72,6601.0,283.96,284.0,283.62,283.72,6601.0
2019-08-30 15:15:00,283.75,283.82,283.28,283.46,8536.0,283.75,283.82,283.28,283.46,8536.0
2019-08-30 15:20:00,283.47,283.65,283.45,283.54,9253.0,283.47,283.65,283.45,283.54,9253.0
2019-08-30 15:25:00,283.56,283.7,283.44,283.58,20442.0,283.56,283.7,283.44,283.58,20442.0
2019-08-30 15:30:00,283.6,283.67,283.5,283.59,31080.0,283.6,283.67,283.5,283.59,31080.0
2019-08-30 15:35:00,283.61,283.86,283.38,283.76,20928.0,283.61,283.86,283.38,283.76,20928.0
2019-08-30 15:40:00,283.82,283.94,283.42,283.42,14395.0,283.82,283.94,283.42,283.42,14395.0
2019-08-30 15:45:00,283.43,283.53,283.33,283.43,39399.0,283.43,283.53,283.33,283.43,39399.0
2019-08-30 15:50:00,283.47,283.7,283.37,283.68,51662.0,283.47,283.7,283.37,283.68,51662.0
2019-08-30 15:55:00,283.7,284.64,283.67,284.51,185595.0,283.7,284.64,283.67,284.51,185595.0
2019-09-03 09:30:00,284.24,285.97,283.53,285.97,85305.0,284.24,285.97,283.53,285.97,85305.0
2019-09-03 09:35:00,285.66,287.46,285.66,286.61,19369.0,285.66,287.46,285.66,286.61,19369.0
2019-09-03 09:40:00,286.69,286.69,285.34,285.99,9988.0,286.69,286.69,285.34,285.99,9988.0
2019-09-03 09:45:00,286.16,286.22,284.7,285.61,14925.0,286.16,286.22,284.7,285.61,14925.0
2019-09-03 09:50:00,285.61,286.43,285.55,286.24,23708.0,285.61,286.43,285.55,286.24,23708.0
2019-09-03 09:55:00,286.37,286.37,285.81,286.0,5255.0,286.37,286.37,285.81,286.0,5255.0
2019-09-03 10:00:00,286.24,286.28,283.65,284.11,39125.0,286.24,286.28,283.65,284.11,39125.0
2019-09-03 10:05:00,284.22,284.37,283.0,283.76,24260.0,284.22,284.37,283.0,283.76,24260.0
2019-09-03 10:10:00,283.6,284.36,283.47,283.47,12871.0,283.6,284.36,283.47,283.47,12871.0
2019-09-03 10:15:00,283.48,284.51,283.29,284.24,15933.0,283.48,284.51,283.29,284.24,15933.0
2019-09-03 10:20:00,283.89,284.78,283.79,284.61,9830.0,283.89,284.78,283.79,284.61,9830.0
2019-09-03 10:25:00,284.46,285.52,284.15,285.51,7859.0,284.46,285.52,284.15,285.51,7859.0
2019-09-03 10:30:00,285.31,285.39,284.82,284.94,13605.0,285.31,285.39,284.82,284.94,13605.0
2019-09-03 10:35:00,284.77,284.88,284.4,284.64,5175.0,284.77,284.88,284.4,284.64,5175.0
2019-09-03 10:40:00,284.62,286.13,284.62,285.37,11794.0,284.62,286.13,284.62,285.37,11794.0
2019-09-03 10:45:00,285.21,285.68,285.04,285.44,9494.0,285.21,285.68,285.04,285.44,9494.0
2019-09-03 10:50:00,285.39,285.56,285.13,285.28,8112.0,285.39,285.56,285.13,285.28,8112.0
2019-09-03 10:55:00,285.42,285.68,285.26,285.6,8105.0,285.42,285.68,285.26,285.6,8105.0
2019-09-03 11:00:00,285.55,285.55,285.13,285.32,10304.0,285.55,285.55,285.13,285.32,10304.0
2019-09-03 11:05:00,285.26,285.39,284.88,284.9,9668.0,285.26,285.39,284.88,284.9,9668.0
2019-09-03 11:10:00,284.84,284.84,283.72,284.08,20571.0,284.84,284.84,283.72,284.08,20571.0
2019-09-03 11:15:00,284.07,284.57,283.92,284.18,7963.0,284.07,284.57,283.92,284.18,7963.0
2019-09-03 11:20:00,284.18,284.62,284.16,284.61,7541.0,284.18,284.62,284.16,284.61,7541.0
2019-09-03 11:25:00,284.64,284.7,284.08,284.5,11331.0,284.64,284.7,284.08,284.5,11331.0
2019-09-03 11:30:00,284.38,284.84,283.72,284.45,7980.0,284.38,284.84,283.72,284.45,7980.0
2019-09-03 11:35:00,284.41,284.8,284.4,284.53,12829.0,284.41,284.8,284.4,284.53,12829.0
2019-09-03 11:40:00,284.5,284.8,284.49,284.59,11786.0,284.5,284.8,284.49,284.59,11786.0
2019-09-03 11:45:00,284.62,285.39,284.53,285.35,4419.0,284.62,285.39,284.53,285.35,4419.0
2019-09-03 11:50:00,285.25,285.35,284.9,285.16,3100.0,285.25,285.35,284.9,285.16,3100.0
2019-09-03 11:55:00,285.06,285.11,284.81,285.02,5350.0,285.06,285.11,284.81,285.02,5350.0
2019-09-03 12:00:00,284.99,285.15,284.65,284.92,10508.0,284.99,285.15,284.65,284.92,10508.0
2019-09-03 12:05:00,284.9,284.9,284.16,284.16,3884.0,284.9,284.9,284.16,284.16,3884.0
2019-09-03 12:10:00,284.2,284.36,284.09,284.36,3607.0,284.2,284.36,284.09,284.36,3607.0
2019-09-03 12:15:00,284.39,284.43,284.21,284.33,3808.0,284.39,284.43,284.21,284.33,3808.0
2019-09-03 12:20:00,284.41,284.47,283.95,283.95,3339.0,284.41,284.47,283.95,283.95,3339.0
2019-09-03 12:25:00,283.97,284.39,283.96,284.39,3138.0,283.97,284.39,283.96,284.39,3138.0
2019-09-03 12:30:00,284.26,284.26,283.83,283.96,3670.0,284.26,284.26,283.83,283.96,3670.0
2019-09-03 12:35:00,283.97,284.07,283.84,283.94,3060.0,283.97,284.07,283.84,283.94,3060.0
2019-09-03 12:40:00,283.88,284.07,283.67,283.91,5260.0,283.88,284.07,283.67,283.91,5260.0
2019-09-03 12:45:00,283.87,284.23,283.73,284.0,3994.0,283.87,284.23,283.73,284.0,3994.0
2019-09-03 12:50:00,283.85,283.85,283.08,283.12,8456.0,283.85,283.85,283.08,283.12,8456.0
2019-09-03 12:55:00,283.08,283.53,283.08,283.5,2750.0,283.08,283.53,283.08,283.5,2750.0
2019-09-03 13:00:00,283.5,283.71,283.23,283.35,4456.0,283.5,283.71,283.23,283.35,4456.0
2019-09-03 13:05:00,283.32,283.46,282.92,283.33,6365.0,283.32,283.46,282.92,283.33,6365.0
2019-09-03 13:10:00,283.34,283.48,282.97,283.32,7027.0,283.34,283.48,282.97,283.32,7027.0
2019-09-03 13:15:00,283.18,283.31,282.94,282.94,3833.0,283.18,283.31,282.94,282.94,3833.0
2019-09-03 13:20:00,282.88,282.9,282.59,282.75,7548.0,282.88,282.9,282.59,282.75,7548.0
2019-09-03 13:25:00,282.81,283.12,282.72,283.04,8217.0,282.81,283.12,282.72,283.04,8217.0
2019-09-03 13:30:00,283.09,283.09,282.45,282.45,16300.0,283.09,283.09,282.45,282.45,16300.0
2019-09-03 13:35:00,282.44,282.53,282.13,282.46,9000.0,282.44,282.53,282.13,282.46,9000.0
2019-09-03 13:40:00,282.39,282.62,282.01,282.33,7255.0,282.39,282.62,282.01,282.33,7255.0
2019-09-03 13:45:00,282.37,282.37,281.84,282.17,21382.0,282.37,282.37,281.84,282.17,21382.0
2019-09-03 13:50:00,282.15,282.15,281.7,281.78,20745.0,282.15,282.15,281.7,281.78,20745.0
2019-09-03 13:55:00,281.77,281.87,281.4,281.48,17343.0,281.77,281.87,281.4,281.48,17343.0
2019-09-03 14:00:00,281.49,282.19,281.49,282.04,14150.0,281.49,282.19,281.49,282.04,14150.0
2019-09-03 14:05:00,281.95,282.18,281.92,282.05,8375.0,281.95,282.18,281.92,282.05,8375.0
2019-09-03 14:10:00,282.08,282.24,281.77,282.1,15998.0,282.08,282.24,281.77,282.1,15998.0
2019-09-03 14:15:00,282.01,282.16,281.5,281.6,15733.0,282.01,282.16,281.5,281.6,15733.0
2019-09-03 14:20:00,281.65,281.99,281.62,281.69,7915.0,281.65,281.99,281.62,281.69,7915.0
2019-09-03 14:25:00,281.68,281.92,281.62,281.77,10654.0,281.68,281.92,281.62,281.77,10654.0
2019-09-03 14:30:00,281.83,282.02,281.83,281.84,6922.0,281.83,282.02,281.83,281.84,6922.0
2019-09-03 14:35:00,281.9,282.45,281.81,282.3,9218.0,281.9,282.45,281.81,282.3,9218.0
2019-09-03 14:40:00,282.33,282.42,282.05,282.22,7701.0,282.33,282.42,282.05,282.22,7701.0
2019-09-03 14:45:00,282.17,282.23,281.87,282.19,25560.0,282.17,282.23,281.87,282.19,25560.0
2019-09-03 14:50:00,282.22,282.38,282.06,282.27,8835.0,282.22,282.38,282.06,282.27,8835.0
2019-09-03 14:55:00,282.22,282.26,281.77,281.87,13157.0,282.22,282.26,281.77,281.87,13157.0
2019-09-03 15:00:00,281.9,281.96,281.67,281.7,18294.0,281.9,281.96,281.67,281.7,18294.0
2019-09-03 15:05:00,281.7,281.99,281.68,281.92,9149.0,281.7,281.99,281.68,281.92,9149.0
2019-09-03 15:10:00,281.94,282.0,281.76,281.82,7542.0,281.94,282.0,281.76,281.82,7542.0
2019-09-03 15:15:00,281.82,282.18,281.78,282.15,22362.0,281.82,282.18,281.78,282.15,22362.0
2019-09-03 15:20:00,282.21,282.45,282.09,282.4,11075.0,282.21,282.45,282.09,282.4,11075.0
2019-09-03 15:25:00,282.44,282.53,282.36,282.48,12300.0,282.44,282.53,282.36,282.48,12300.0
2019-09-03 15:30:00,282.52,283.05,282.52,282.77,26695.0,282.52,283.05,282.52,282.77,26695.0
2019-09-03 15:35:00,282.73,282.76,282.49,282.59,12880.0,282.73,282.76,282.49,282.59,12880.0
2019-09-03 15:40:00,282.61,282.75,282.45,282.61,15808.0,282.61,282.75,282.45,282.61,15808.0
2019-09-03 15:45:00,282.61,283.32,282.61,283.0,33234.0,282.61,283.32,282.61,283.0,33234.0
2019-09-03 15:50:00,283.0,283.25,282.77,283.0,41451.0,283.0,283.25,282.77,283.0,41451.0
2019-09-03 15:55:00,282.91,282.91,282.25,282.45,85304.0,282.91,282.91,282.25,282.45,85304.0
2019-09-04 09:30:00,286.04,286.24,284.5,285.14,43777.0,286.04,286.24,284.5,285.14,43777.0
2019-09-04 09:35:00,285.52,286.25,285.49,285.54,18374.0,285.52,286.25,285.49,285.54,18374.0
2019-09-04 09:40:00,285.62,286.09,285.02,285.6,14437.0,285.62,286.09,285.02,285.6,14437.0
2019-09-04 09:45:00,285.86,285.98,285.09,285.35,11125.0,285.86,285.98,285.09,285.35,11125.0
2019-09-04 09:50:00,285.31,285.57,284.68,284.97,10700.0,285.31,285.57,284.68,284.97,10700.0
2019-09-04 09:55:00,284.91,285.24,284.79,285.22,8545.0,284.91,285.24,284.79,285.22,8545.0
2019-09-04 10:00:00,285.12,285.47,284.88,285.01,13482.0,285.12,285.47,284.88,285.01,13482.0
2019-09-04 10:05:00,285.02,285.11,283.8,284.0,9761.0,285.02,285.11,283.8,284.0,9761.0
2019-09-04 10:10:00,283.71,283.71,282.67,282.7,21017.0,283.71,283.71,282.67,282.7,21017.0
2019-09-04 10:15:00,282.73,283.37,282.46,283.37,18590.0,282.73,283.37,282.46,283.37,18590.0
2019-09-04 10:20:00,283.23,283.54,282.93,283.41,5450.0,283.23,283.54,282.93,283.41,5450.0
2019-09-04 10:25:00,283.46,284.08,283.4,284.03,4779.0,283.46,284.08,283.4,284.03,4779.0
2019-09-04 10:30:00,284.07,284.45,283.95,284.38,11922.0,284.07,284.45,283.95,284.38,11922.0
2019-09-04 10:35:00,284.41,284.53,284.13,284.15,21763.0,284.41,284.53,284.13,284.15,21763.0
2019-09-04 10:40:00,284.15,284.4,284.04,284.09,5569.0,284.15,284.4,284.04,284.09,5569.0
2019-09-04 10:45:00,284.1,284.26,283.9,284.02,14682.0,284.1,284.26,283.9,284.02,14682.0
2019-09-04 10:50:00,284.1,284.16,283.96,284.07,8517.0,284.1,284.16,283.96,284.07,8517.0
2019-09-04 10:55:00,283.9,284.26,283.78,284.22,16709.0,283.9,284.26,283.78,284.22,16709.0
2019-09-04 11:00:00,284.25,284.76,284.25,284.69,9467.0,284.25,284.76,284.25,284.69,9467.0
2019-09-04 11:05:00,284.52,284.57,284.39,284.42,7547.0,284.52,284.57,284.39,284.42,7547.0
2019-09-04 11:10:00,284.4,284.41,284.23,284.31,2918.0,284.4,284.41,284.23,284.31,2918.0
2019-09-04 11:15:00,284.43,284.44,284.29,284.31,4700.0,284.43,284.44,284.29,284.31,4700.0
2019-09-04 11:20:00,284.26,284.34,284.18,284.27,3644.0,284.26,284.34,284.18,284.27,3644.0
2019-09-04 11:25:00,284.29,284.8,284.23,284.75,10329.0,284.29,284.8,284.23,284.75,10329.0
2019-09-04 11:30:00,284.82,285.12,284.68,284.97,8134.0,284.82,285.12,284.68,284.97,8134.0
2019-09-04 11:35:00,285.19,285.26,285.08,285.09,4747.0,285.19,285.26,285.08,285.09,4747.0
2019-09-04 11:40:00,285.04,285.11,284.91,284.97,4466.0,285.04,285.11,284.91,284.97,4466.0
2019-09-04 11:45:00,284.91,285.15,284.69,284.77,5385.0,284.91,285.15,284.69,284.77,5385.0
2019-09-04 11:50:00,284.79,284.88,284.7,284.72,4172.0,284.79,284.88,284.7,284.72,4172.0
2019-09-04 11:55:00,284.69,284.81,284.6,284.76,3135.0,284.69,284.81,284.6,284.76,3135.0
2019-09-04 12:00:00,284.77,285.06,284.77,284.98,4300.0,284.77,285.06,284.77,284.98,4300.0
2019-09-04 12:05:00,285.02,285.04,284.75,284.77,6507.0,285.02,285.04,284.75,284.77,6507.0
2019-09-04 12:10:00,284.76,284.87,284.66,284.87,4554.0,284.76,284.87,284.66,284.87,4554.0
2019-09-04 12:15:00,284.9,284.93,284.19,284.38,10818.0,284.9,284.93,284.19,284.38,10818.0
2019-09-04 12:20:00,284.35,284.59,284.34,284.59,15056.0,284.35,284.59,284.34,284.59,15056.0
2019-09-04 12:25:00,284.56,284.6,284.28,284.28,8779.0,284.56,284.6,284.28,284.28,8779.0
2019-09-04 12:30:00,284.38,284.53,284.32,284.33,5478.0,284.38,284.53,284.32,284.33,5478.0
2019-09-04 12:35:00,284.4,284.56,284.3,284.42,3932.0,284.4,284.56,284.3,284.42,3932.0
2019-09-04 12:40:00,284.38,284.5,284.35,284.49,3296.0,284.38,284.5,284.35,284.49,3296.0
2019-09-04 12:45:00,284.49,285.25,284.49,285.13,8172.0,284.49,285.25,284.49,285.13,8172.0
2019-09-04 12:50:00,285.11,285.25,284.99,285.06,8019.0,285.11,285.25,284.99,285.06,8019.0
2019-09-04 12:55:00,285.07,285.23,285.02,285.08,7155.0,285.07,285.23,285.02,285.08,7155.0
2019-09-04 13:00:00,285.03,285.25,284.94,284.97,20796.0,285.03,285.25,284.94,284.97,20796.0
2019-09-04 13:05:00,285.01,285.02,284.65,284.68,11287.0,285.01,285.02,284.65,284.68,11287.0
2019-09-04 13:10:00,284.62,285.04,284.62,284.93,7938.0,284.62,285.04,284.62,284.93,7938.0
2019-09-04 13:15:00,284.93,284.96,284.78,284.83,2727.0,284.93,284.96,284.78,284.83,2727.0
2019-09-04 13:20:00,284.88,284.99,284.77,284.8,6000.0,284.88,284.99,284.77,284.8,6000.0
2019-09-04 13:25:00,284.8,284.87,284.66,284.75,6603.0,284.8,284.87,284.66,284.75,6603.0
2019-09-04 13:30:00,284.75,284.77,284.48,284.49,16512.0,284.75,284.77,284.48,284.49,16512.0
2019-09-04 13:35:00,284.43,284.49,284.33,284.34,3719.0,284.43,284.49,284.33,284.34,3719.0
2019-09-04 13:40:00,284.35,284.38,284.25,284.31,5865.0,284.35,284.38,284.25,284.31,5865.0
2019-09-04 13:45:00,284.31,284.36,284.14,284.2,3496.0,284.31,284.36,284.14,284.2,3496.0
2019-09-04 13:50:00,284.17,284.17,283.95,283.95,4530.0,284.17,284.17,283.95,283.95,4530.0
2019-09-04 13:55:00,283.99,284.04,283.94,284.0,2730.0,283.99,284.04,283.94,284.0,2730.0
2019-09-04 14:00:00,283.97,284.12,283.85,283.98,9455.0,283.97,284.12,283.85,283.98,9455.0
2019-09-04 14:05:00,283.91,284.02,283.82,283.83,5211.0,283.91,284.02,283.82,283.83,5211.0
2019-09-04 14:10:00,283.85,283.85,283.36,283.69,9238.0,283.85,283.85,283.36,283.69,9238.0
2019-09-04 14:15:00,283.71,283.73,283.32,283.46,8285.0,283.71,283.73,283.32,283.46,8285.0
2019-09-04 14:20:00,283.49,283.49,283.26,283.27,3962.0,283.49,283.49,283.26,283.27,3962.0
2019-09-04 14:25:00,283.31,283.33,283.07,283.09,24585.0,283.31,283.33,283.07,283.09,24585.0
2019-09-04 14:30:00,283.09,283.4,282.94,283.37,19370.0,283.09,283.4,282.94,283.37,19370.0
2019-09-04 14:35:00,283.42,283.54,283.21,283.37,10840.0,283.42,283.54,283.21,283.37,10840.0
2019-09-04 14:40:00,283.45,283.74,283.44,283.62,6450.0,283.45,283.74,283.44,283.62,6450.0
2019-09-04 14:45:00,283.61,283.72,283.09,283.51,58096.0,283.61,283.72,283.09,283.51,58096.0
2019-09-04 14:50:00,283.5,283.54,283.26,283.44,12479.0,283.5,283.54,283.26,283.44,12479.0
2019-09-04 14:55:00,283.44,283.51,283.17,283.19,12462.0,283.44,283.51,283.17,283.19,12462.0
2019-09-04 15:00:00,283.22,283.56,283.2,283.44,19005.0,283.22,283.56,283.2,283.44,19005.0
2019-09-04 15:05:00,283.5,283.73,283.47,283.72,10888.0,283.5,283.73,283.47,283.72,10888.0
2019-09-04 15:10:00,283.79,283.83,283.42,283.55,42416.0,283.79,283.83,283.42,283.55,42416.0
2019-09-04 15:15:00,283.5,283.54,283.31,283.44,8665.0,283.5,283.54,283.31,283.44,8665.0
2019-09-04 15:20:00,283.41,283.47,283.09,283.12,19499.0,283.41,283.47,283.09,283.12,19499.0
2019-09-04 15:25:00,283.11,283.42,283.11,283.42,14571.0,283.11,283.42,283.11,283.42,14571.0
2019-09-04 15:30:00,283.48,284.09,283.45,284.05,7733.0,283.48,284.09,283.45,284.05,7733.0
2019-09-04 15:35:00,284.02,284.32,283.99,284.26,14678.0,284.02,284.32,283.99,284.26,14678.0
2019-09-04 15:40:00,284.26,284.44,284.16,284.23,10439.0,284.26,284.44,284.16,284.23,10439.0
2019-09-04 15:45:00,284.22,284.35,284.12,284.32,15250.0,284.22,284.35,284.12,284.32,15250.0
2019-09-04 15:50:00,284.39,284.45,284.13,284.45,23812.0,284.39,284.45,284.13,284.45,23812.0
2019-09-04 15:55:00,284.44,284.62,284.4,284.6,45052.0,284.44,284.62,284.4,284.6,45052.0
2019-09-05 09:30:00,288.0,288.11,284.89,285.56,60105.0,288.0,288.11,284.89,285.56,60105.0
2019-09-05 09:35:00,285.32,286.3,284.35,284.35,39338.0,285.32,286.3,284.35,284.35,39338.0
2019-09-05 09:40:00,284.7,284.75,283.31,283.33,48807.0,284.7,284.75,283.31,283.33,48807.0
2019-09-05 09:45:00,283.32,283.77,281.52,282.38,123935.0,283.32,283.77,281.52,282.38,123935.0
2019-09-05 09:50:00,282.35,284.98,282.19,284.9,100168.0,282.35,284.98,282.19,284.9,100168.0
2019-09-05 09:55:00,284.98,286.39,284.84,286.06,39062.0,284.98,286.39,284.84,286.06,39062.0
2019-09-05 10:00:00,286.21,287.45,286.07,287.0,25513.0,286.21,287.45,286.07,287.0,25513.0
2019-09-05 10:05:00,286.89,287.06,286.65,286.99,18946.0,286.89,287.06,286.65,286.99,18946.0
2019-09-05 10:10:00,287.05,287.45,286.14,287.13,18749.0,287.05,287.45,286.14,287.13,18749.0
2019-09-05 10:15:00,287.25,287.85,287.14,287.85,17577.0,287.25,287.85,287.14,287.85,17577.0
2019-09-05 10:20:00,287.87,287.9,287.28,287.4,12161.0,287.87,287.9,287.28,287.4,12161.0
2019-09-05 10:25:00,287.32,287.44,286.79,287.01,14625.0,287.32,287.44,286.79,287.01,14625.0
2019-09-05 10:30:00,286.82,287.86,286.81,287.37,22384.0,286.82,287.86,286.81,287.37,22384.0
2019-09-05 10:35:00,287.46,287.81,287.11,287.2,18676.0,287.46,287.81,287.11,287.2,18676.0
2019-09-05 10:40:00,287.19,287.19,286.26,286.26,9209.0,287.19,287.19,286.26,286.26,9209.0
2019-09-05 10:45:00,286.3,286.49,285.72,285.99,10332.0,286.3,286.49,285.72,285.99,10332.0
2019-09-05 10:50:00,285.91,286.3,285.74,286.26,15315.0,285.91,286.3,285.74,286.26,15315.0
2019-09-05 10:55:00,286.36,286.55,285.71,285.9,38334.0,286.36,286.55,285.71,285.9,38334.0
2019-09-05 11:00:00,285.95,286.42,285.48,285.66,24215.0,285.95,286.42,285.48,285.66,24215.0
2019-09-05 11:05:00,285.66,285.75,285.17,285.17,26482.0,285.66,285.75,285.17,285.17,26482.0
2019-09-05 11:10:00,285.18,285.31,284.76,285.26,23544.0,285.18,285.31,284.76,285.26,23544.0
2019-09-05 11:15:00,285.21,285.22,284.87,284.97,18646.0,285.21,285.22,284.87,284.97,18646.0
2019-09-05 11:20:00,284.99,285.11,284.74,285.03,16721.0,284.99,285.11,284.74,285.03,16721.0
2019-09-05 11:25:00,285.01,285.29,284.99,285.26,12063.0,285.01,285.29,284.99,285.26,12063.0
2019-09-05 11:30:00,285.23,285.23,284.68,285.07,35891.0,285.23,285.23,284.68,285.07,35891.0
2019-09-05 11:35:00,285.1,285.27,284.71,284.87,26598.0,285.1,285.27,284.71,284.87,26598.0
2019-09-05 11:40:00,284.81,284.96,284.25,284.26,23855.0,284.81,284.96,284.25,284.26,23855.0
2019-09-05 11:45:00,284.25,284.25,283.46,283.87,13486.0,284.25,284.25,283.46,283.87,13486.0
2019-09-05 11:50:00,283.89,284.45,283.89,284.41,10009.0,283.89,284.45,283.89,284.41,10009.0
2019-09-05 11:55:00,284.41,284.74,284.2,284.64,25841.0,284.41,284.74,284.2,284.64,25841.0
2019-09-05 12:00:00,284.6,285.12,284.59,285.0,24552.0,284.6,285.12,284.59,285.0,24552.0
2019-09-05 12:05:00,284.86,285.15,284.84,285.06,5449.0,284.86,285.15,284.84,285.06,5449.0
2019-09-05 12:10:00,285.04,285.2,284.91,285.04,12548.0,285.04,285.2,284.91,285.04,12548.0
2019-09-05 12:15:00,285.06,285.16,284.96,285.0,11590.0,285.06,285.16,284.96,285.0,11590.0
2019-09-05 12:20:00,285.03,285.06,284.49,284.73,10472.0,285.03,285.06,284.49,284.73,10472.0
2019-09-05 12:25:00,284.84,285.03,284.75,284.87,10144.0,284.84,285.03,284.75,284.87,10144.0
2019-09-05 12:30:00,284.87,285.18,284.77,285.15,8227.0,284.87,285.18,284.77,285.15,8227.0
2019-09-05 12:35:00,285.15,285.19,284.89,284.89,22273.0,285.15,285.19,284.89,284.89,22273.0
2019-09-05 12:40:00,284.93,284.96,284.71,284.73,10682.0,284.93,284.96,284.71,284.73,10682.0
2019-09-05 12:45:00,284.76,284.91,284.59,284.68,10550.0,284.76,284.91,284.59,284.68,10550.0
2019-09-05 12:50:00,284.68,284.82,284.64,284.7,16253.0,284.68,284.82,284.64,284.7,16253.0
2019-09-05 12:55:00,284.72,284.96,284.71,284.86,10765.0,284.72,284.96,284.71,284.86,10765.0
2019-09-05 13:00:00,284.87,284.93,284.36,284.66,12380.0,284.87,284.93,284.36,284.66,12380.0
2019-09-05 13:05:00,284.71,284.94,284.54,284.89,20155.0,284.71,284.94,284.54,284.89,20155.0
2019-09-05 13:10:00,284.89,284.94,284.81,284.9,13361.0,284.89,284.94,284.81,284.9,13361.0
2019-09-05 13:15:00,284.88,284.93,284.78,284.78,14634.0,284.88,284.93,284.78,284.78,14634.0
2019-09-05 13:20:00,284.83,284.85,284.7,284.74,5307.0,284.83,284.85,284.7,284.74,5307.0
2019-09-05 13:25:00,284.77,284.91,284.69,284.78,10160.0,284.77,284.91,284.69,284.78,10160.0
2019-09-05 13:30:00,284.78,284.9,284.34,284.4,7698.0,284.78,284.9,284.34,284.4,7698.0
2019-09-05 13:35:00,284.32,284.44,284.17,284.4,16760.0,284.32,284.44,284.17,284.4,16760.0
2019-09-05 13:40:00,284.37,284.41,284.06,284.15,21464.0,284.37,284.41,284.06,284.15,21464.0
2019-09-05 13:45:00,284.19,284.28,283.99,284.07,14509.0,284.19,284.28,283.99,284.07,14509.0
2019-09-05 13:50:00,284.04,284.4,283.97,284.4,8767.0,284.04,284.4,283.97,284.4,8767.0
2019-09-05 13:55:00,284.38,284.44,284.21,284.29,9786.0,284.38,284.44,284.21,284.29,9786.0
2019-09-05 14:00:00,284.3,284.47,284.13,284.41,17269.0,284.3,284.47,284.13,284.41,17269.0
2019-09-05 14:05:00,284.4,284.8,284.25,284.8,14657.0,284.4,284.8,284.25,284.8,14657.0
2019-09-05 14:10:00,284.87,285.0,284.75,284.87,22844.0,284.87,285.0,284.75,284.87,22844.0
2019-09-05 14:15:00,284.81,284.92,284.75,284.81,11257.0,284.81,284.92,284.75,284.81,11257.0
2019-09-05 14:20:00,284.75,284.87,284.59,284.63,20210.0,284.75,284.87,284.59,284.63,20210.0
2019-09-05 14:25:00,284.62,284.87,284.56,284.75,18112.0,284.62,284.87,284.56,284.75,18112.0
2019-09-05 14:30:00,284.77,284.85,284.56,284.67,24864.0,284.77,284.85,284.56,284.67,24864.0
2019-09-05 14:35:00,284.69,284.85,284.69,284.76,10532.0,284.69,284.85,284.69,284.76,10532.0
2019-09-05 14:40:00,284.81,285.34,284.79,285.34,11281.0,284.81,285.34,284.79,285.34,11281.0
2019-09-05 14:45:00,285.33,285.55,285.2,285.45,16116.0,285.33,285.55,285.2,285.45,16116.0
2019-09-05 14:50:00,285.48,285.81,285.44,285.59,13328.0,285.48,285.81,285.44,285.59,13328.0
2019-09-05 14:55:00,285.54,285.95,285.5,285.84,25433.0,285.54,285.95,285.5,285.84,25433.0
2019-09-05 15:00:00,285.84,286.25,285.8,285.99,18256.0,285.84,286.25,285.8,285.99,18256.0
2019-09-05 15:05:00,286.02,286.46,286.0,286.36,18671.0,286.02,286.46,286.0,286.36,18671.0
2019-09-05 15:10:00,286.36,286.96,286.36,286.91,20634.0,286.36,286.96,286.36,286.91,20634.0
2019-09-05 15:15:00,286.91,287.33,286.85,287.3,21404.0,286.91,287.33,286.85,287.3,21404.0
2019-09-05 15:20:00,287.3,287.52,287.25,287.37,23950.0,287.3,287.52,287.25,287.37,23950.0
2019-09-05 15:25:00,287.38,287.39,286.95,287.17,15067.0,287.38,287.39,286.95,287.17,15067.0
2019-09-05 15:30:00,287.18,287.33,287.14,287.32,18792.0,287.18,287.33,287.14,287.32,18792.0
2019-09-05 15:35:00,287.35,287.42,287.31,287.41,15811.0,287.35,287.42,287.31,287.41,15811.0
2019-09-05 15:40:00,287.42,287.62,287.31,287.5,27820.0,287.42,287.62,287.31,287.5,27820.0
2019-09-05 15:45:00,287.5,287.66,287.35,287.56,37030.0,287.5,287.66,287.35,287.56,37030.0
2019-09-05 15:50:00,287.57,288.01,287.31,287.85,48165.0,287.57,288.01,287.31,287.85,48165.0
2019-09-05 15:55:00,287.83,288.02,287.55,287.76,107729.0,287.83,288.02,287.55,287.76,107729.0
2019-09-06 09:30:00,289.1,289.45,288.2,288.91,76912.0,289.1,289.45,288.2,288.91,76912.0
2019-09-06 09:35:00,288.99,289.17,287.15,287.38,28285.0,288.99,289.17,287.15,287.38,28285.0
2019-09-06 09:40:00,287.47,288.01,287.05,287.41,25725.0,287.47,288.01,287.05,287.41,25725.0
2019-09-06 09:45:00,287.36,288.51,287.26,288.51,48538.0,287.36,288.51,287.26,288.51,48538.0
2019-09-06 09:50:00,288.31,288.5,287.89,287.99,45339.0,288.31,288.5,287.89,287.99,45339.0
2019-09-06 09:55:00,287.94,288.08,287.29,287.52,38497.0,287.94,288.08,287.29,287.52,38497.0
2019-09-06 10:00:00,287.67,287.73,287.05,287.42,18193.0,287.67,287.73,287.05,287.42,18193.0
2019-09-06 10:05:00,287.42,287.65,286.89,287.5,34297.0,287.42,287.65,286.89,287.5,34297.0
2019-09-06 10:10:00,287.47,287.56,286.66,286.88,13751.0,287.47,287.56,286.66,286.88,13751.0
2019-09-06 10:15:00,286.9,287.26,286.71,286.8,7932.0,286.9,287.26,286.71,286.8,7932.0
2019-09-06 10:20:00,286.7,287.58,286.7,287.58,5112.0,286.7,287.58,286.7,287.58,5112.0
2019-09-06 10:25:00,287.64,287.94,287.43,287.8,10197.0,287.64,287.94,287.43,287.8,10197.0
2019-09-06 10:30:00,287.86,288.26,287.81,288.25,20065.0,287.86,288.26,287.81,288.25,20065.0
2019-09-06 10:35:00,288.44,288.58,288.12,288.15,12464.0,288.44,288.58,288.12,288.15,12464.0
2019-09-06 10:40:00,288.15,288.78,287.97,288.78,4715.0,288.15,288.78,287.97,288.78,4715.0
2019-09-06 10:45:00,288.78,288.91,288.68,288.87,6722.0,288.78,288.91,288.68,288.87,6722.0
2019-09-06 10:50:00,289.0,289.59,288.93,289.29,18119.0,289.0,289.59,288.93,289.29,18119.0
2019-09-06 10:55:00,289.25,289.29,288.97,289.29,7650.0,289.25,289.29,288.97,289.29,7650.0
2019-09-06 11:00:00,289.23,289.42,289.1,289.25,20827.0,289.23,289.42,289.1,289.25,20827.0
2019-09-06 11:05:00,289.29,289.3,288.99,289.07,16189.0,289.29,289.3,288.99,289.07,16189.0
2019-09-06 11:10:00,288.95,289.42,288.88,289.07,22470.0,288.95,289.42,288.88,289.07,22470.0
2019-09-06 11:15:00,289.03,289.21,288.97,289.13,5571.0,289.03,289.21,288.97,289.13,5571.0
2019-09-06 11:20:00,289.14,289.25,288.8,289.11,11866.0,289.14,289.25,288.8,289.11,11866.0
2019-09-06 11:25:00,289.13,289.23,288.72,288.76,6285.0,289.13,289.23,288.72,288.76,6285.0
2019-09-06 11:30:00,288.81,288.93,288.26,288.53,6992.0,288.81,288.93,288.26,288.53,6992.0
2019-09-06 11:35:00,288.47,288.68,288.18,288.35,16965.0,288.47,288.68,288.18,288.35,16965.0
2019-09-06 11:40:00,288.35,288.64,288.17,288.17,14016.0,288.35,288.64,288.17,288.17,14016.0
2019-09-06 11:45:00,288.16,288.29,287.92,288.04,11714.0,288.16,288.29,287.92,288.04,11714.0
2019-09-06 11:50:00,288.02,288.22,287.82,288.2,16116.0,288.02,288.22,287.82,288.2,16116.0
2019-09-06 11:55:00,288.22,288.5,288.18,288.34,27712.0,288.22,288.5,288.18,288.34,27712.0
2019-09-06 12:00:00,288.27,288.41,288.11,288.39,5549.0,288.27,288.41,288.11,288.39,5549.0
2019-09-06 12:05:00,288.49,288.76,288.45,288.76,7114.0,288.49,288.76,288.45,288.76,7114.0
2019-09-06 12:10:00,288.8,288.86,288.48,288.61,10331.0,288.8,288.86,288.48,288.61,10331.0
2019-09-06 12:15:00,288.69,288.97,288.69,288.82,4000.0,288.69,288.97,288.69,288.82,4000.0
2019-09-06 12:20:00,288.78,288.81,288.55,288.58,5067.0,288.78,288.81,288.55,288.58,5067.0
2019-09-06 12:25:00,288.57,288.67,288.48,288.55,5459.0,288.57,288.67,288.48,288.55,5459.0
2019-09-06 12:30:00,288.59,288.59,288.19,288.31,4823.0,288.59,288.59,288.19,288.31,4823.0
2019-09-06 12:35:00,288.42,288.66,288.4,288.66,8366.0,288.42,288.66,288.4,288.66,8366.0
2019-09-06 12:40:00,288.63,288.64,288.2,288.27,7395.0,288.63,288.64,288.2,288.27,7395.0
2019-09-06 12:45:00,288.26,288.27,287.52,287.52,5073.0,288.26,288.27,287.52,287.52,5073.0
2019-09-06 12:50:00,287.53,287.92,287.06,287.77,13735.0,287.53,287.92,287.06,287.77,13735.0
2019-09-06 12:55:00,287.83,288.06,287.78,287.9,12085.0,287.83,288.06,287.78,287.9,12085.0
2019-09-06 13:00:00,288.0,288.49,288.0,288.46,8606.0,288.0,288.49,288.0,288.46,8606.0
2019-09-06 13:05:00,288.46,288.55,288.31,288.38,2123.0,288.46,288.55,288.31,288.38,2123.0
2019-09-06 13:10:00,288.62,288.63,288.47,288.5,5425.0,288.62,288.63,288.47,288.5,5425.0
2019-09-06 13:15:00,288.55,288.88,288.51,288.77,9930.0,288.55,288.88,288.51,288.77,9930.0
2019-09-06 13:20:00,288.79,289.01,288.69,288.92,36626.0,288.79,289.01,288.69,288.92,36626.0
2019-09-06 13:25:00,289.0,289.12,288.84,289.04,5464.0,289.0,289.12,288.84,289.04,5464.0
2019-09-06 13:30:00,289.05,289.21,288.77,288.77,12448.0,289.05,289.21,288.77,288.77,12448.0
2019-09-06 13:35:00,288.68,288.85,288.68,288.84,4304.0,288.68,288.85,288.68,288.84,4304.0
2019-09-06 13:40:00,288.64,288.69,288.43,288.6,2713.0,288.64,288.69,288.43,288.6,2713.0
2019-09-06 13:45:00,288.54,288.56,288.4,288.54,5375.0,288.54,288.56,288.4,288.54,5375.0
2019-09-06 13:50:00,288.48,288.71,288.46,288.53,2700.0,288.48,288.71,288.46,288.53,2700.0
2019-09-06 13:55:00,288.65,288.77,288.59,288.74,4283.0,288.65,288.77,288.59,288.74,4283.0
2019-09-06 14:00:00,288.79,288.79,288.49,288.54,3631.0,288.79,288.79,288.49,288.54,3631.0
2019-09-06 14:05:00,288.51,288.51,288.27,288.45,5297.0,288.51,288.51,288.27,288.45,5297.0
2019-09-06 14:10:00,288.42,288.52,288.32,288.5,2900.0,288.42,288.52,288.32,288.5,2900.0
2019-09-06 14:15:00,288.53,288.53,288.29,288.35,3748.0,288.53,288.53,288.29,288.35,3748.0
2019-09-06 14:20:00,288.35,288.43,288.27,288.33,2826.0,288.35,288.43,288.27,288.33,2826.0
2019-09-06 14:25:00,288.33,288.54,288.33,288.54,2811.0,288.33,288.54,288.33,288.54,2811.0
2019-09-06 14:30:00,288.53,288.6,288.45,288.57,6670.0,288.53,288.6,288.45,288.57,6670.0
2019-09-06 14:35:00,288.58,288.79,288.47,288.49,10399.0,288.58,288.79,288.47,288.49,10399.0
2019-09-06 14:40:00,288.5,288.5,288.18,288.27,3323.0,288.5,288.5,288.18,288.27,3323.0
2019-09-06 14:45:00,288.36,288.51,288.36,288.46,3005.0,288.36,288.51,288.36,288.46,3005.0
2019-09-06 14:50:00,288.49,288.58,288.37,288.5,9305.0,288.49,288.58,288.37,288.5,9305.0
2019-09-06 14:55:00,288.45,288.45,288.15,288.27,3338.0,288.45,288.45,288.15,288.27,3338.0
2019-09-06 15:00:00,288.16,288.3,288.1,288.22,3475.0,288.16,288.3,288.1,288.22,3475.0
2019-09-06 15:05:00,288.19,288.26,287.95,287.95,8802.0,288.19,288.26,287.95,287.95,8802.0
2019-09-06 15:10:00,287.96,288.03,287.85,287.96,7038.0,287.96,288.03,287.85,287.96,7038.0
2019-09-06 15:15:00,288.0,288.0,287.83,287.9,4517.0,288.0,288.0,287.83,287.9,4517.0
2019-09-06 15:20:00,287.85,287.91,287.65,287.82,4830.0,287.85,287.91,287.65,287.82,4830.0
2019-09-06 15:25:00,287.78,287.87,287.65,287.7,8584.0,287.78,287.87,287.65,287.7,8584.0
2019-09-06 15:30:00,287.73,287.73,286.85,286.88,33665.0,287.73,287.73,286.85,286.88,33665.0
2019-09-06 15:35:00,286.85,286.86,286.44,286.44,30713.0,286.85,286.86,286.44,286.44,30713.0
2019-09-06 15:40:00,286.49,286.5,285.9,285.91,31911.0,286.49,286.5,285.9,285.91,31911.0
2019-09-06 15:45:00,285.94,286.03,285.6,285.71,35020.0,285.94,286.03,285.6,285.71,35020.0
2019-09-06 15:50:00,285.69,285.74,285.03,285.05,45870.0,285.69,285.74,285.03,285.05,45870.0
2019-09-06 15:55:00,285.0,285.24,283.96,284.94,266844.0,285.0,285.24,283.96,284.94,266844.0
2019-09-09 09:30:00,286.46,286.93,283.96,284.0,38504.0,286.46,286.93,283.96,284.0,38504.0
2019-09-09 09:35:00,284.04,284.12,282.41,282.69,18922.0,284.04,284.12,282.41,282.69,18922.0
2019-09-09 09:40:00,282.8,283.3,282.11,282.52,33061.0,282.8,283.3,282.11,282.52,33061.0
2019-09-09 09:45:00,282.72,283.47,281.6,281.73,54956.0,282.72,283.47,281.6,281.73,54956.0
2019-09-09 09:50:00,281.73,281.92,280.7,280.73,29894.0,281.73,281.92,280.7,280.73,29894.0
2019-09-09 09:55:00,280.85,280.91,279.3,279.4,78346.0,280.85,280.91,279.3,279.4,78346.0
2019-09-09 10:00:00,279.35,280.08,278.71,278.94,56238.0,279.35,280.08,278.71,278.94,56238.0
2019-09-09 10:05:00,279.04,279.51,277.8,278.06,108167.0,279.04,279.51,277.8,278.06,108167.0
2019-09-09 10:10:00,278.0,278.3,277.04,277.62,90963.0,278.0,278.3,277.04,277.62,90963.0
2019-09-09 10:15:00,277.55,278.44,277.54,277.77,45248.0,277.55,278.44,277.54,277.77,45248.0
2019-09-09 10:20:00,277.75,278.59,277.07,278.43,30604.0,277.75,278.59,277.07,278.43,30604.0
2019-09-09 10:25:00,278.52,278.73,277.93,278.73,32126.0,278.52,278.73,277.93,278.73,32126.0
2019-09-09 10:30:00,278.65,279.09,278.21,278.47,21984.0,278.65,279.09,278.21,278.47,21984.0
2019-09-09 10:35:00,278.66,278.9,278.33,278.33,45186.0,278.66,278.9,278.33,278.33,45186.0
2019-09-09 10:40:00,278.32,278.32,277.71,277.71,40265.0,278.32,278.32,277.71,277.71,40265.0
2019-09-09 10:45:00,277.83,278.22,277.79,277.94,39259.0,277.83,278.22,277.79,277.94,39259.0
2019-09-09 10:50:00,278.0,279.3,277.99,279.29,63027.0,278.0,279.3,277.99,279.29,63027.0
2019-09-09 10:55:00,279.31,279.59,278.85,279.05,21978.0,279.31,279.59,278.85,279.05,21978.0
2019-09-09 11:00:00,279.11,279.79,279.05,279.43,33789.0,279.11,279.79,279.05,279.43,33789.0
2019-09-09 11:05:00,279.4,279.6,278.52,278.69,25991.0,279.4,279.6,278.52,278.69,25991.0
2019-09-09 11:10:00,278.61,279.0,278.2,278.74,22606.0,278.61,279.0,278.2,278.74,22606.0
2019-09-09 11:15:00,278.74,278.92,278.37,278.53,17289.0,278.74,278.92,278.37,278.53,17289.0
2019-09-09 11:20:00,278.54,278.67,278.35,278.5,16889.0,278.54,278.67,278.35,278.5,16889.0
2019-09-09 11:25:00,278.47,278.67,278.3,278.65,14389.0,278.47,278.67,278.3,278.65,14389.0
2019-09-09 11:30:00,278.63,279.0,278.54,278.73,16968.0,278.63,279.0,278.54,278.73,16968.0
2019-09-09 11:35:00,278.76,279.0,278.24,278.24,21307.0,278.76,279.0,278.24,278.24,21307.0
2019-09-09 11:40:00,278.25,278.29,277.81,278.02,30208.0,278.25,278.29,277.81,278.02,30208.0
2019-09-09 11:45:00,278.01,278.05,277.64,277.98,25947.0,278.01,278.05,277.64,277.98,25947.0
2019-09-09 11:50:00,278.01,278.31,277.76,278.22,15696.0,278.01,278.31,277.76,278.22,15696.0
2019-09-09 11:55:00,278.12,278.48,278.04,278.25,10592.0,278.12,278.48,278.04,278.25,10592.0
2019-09-09 12:00:00,278.14,278.49,278.1,278.48,12762.0,278.14,278.49,278.1,278.48,12762.0
2019-09-09 12:05:00,278.49,278.82,278.25,278.37,34105.0,278.49,278.82,278.25,278.37,34105.0
2019-09-09 12:10:00,278.25,278.27,277.67,277.7,45347.0,278.25,278.27,277.67,277.7,45347.0
2019-09-09 12:15:00,277.7,278.16,277.49,277.97,28823.0,277.7,278.16,277.49,277.97,28823.0
2019-09-09 12:20:00,277.96,278.21,277.73,278.2,11418.0,277.96,278.21,277.73,278.2,11418.0
2019-09-09 12:25:00,278.07,278.08,277.48,277.81,20085.0,278.07,278.08,277.48,277.81,20085.0
2019-09-09 12:30:00,277.74,278.24,277.71,278.14,45916.0,277.74,278.24,277.71,278.14,45916.0
2019-09-09 12:35:00,278.11,278.11,276.6,276.9,31396.0,278.11,278.11,276.6,276.9,31396.0
2019-09-09 12:40:00,276.92,277.11,276.6,276.76,30862.0,276.92,277.11,276.6,276.76,30862.0
2019-09-09 12:45:00,276.82,276.97,276.7,276.86,21143.0,276.82,276.97,276.7,276.86,21143.0
2019-09-09 12:50:00,276.92,277.55,276.84,277.5,27051.0,276.92,277.55,276.84,277.5,27051.0
2019-09-09 12:55:00,277.5,278.27,277.47,278.23,10964.0,277.5,278.27,277.47,278.23,10964.0
2019-09-09 13:00:00,278.25,278.36,278.14,278.32,12175.0,278.25,278.36,278.14,278.32,12175.0
2019-09-09 13:05:00,278.29,278.42,277.93,278.12,25875.0,278.29,278.42,277.93,278.12,25875.0
2019-09-09 13:10:00,278.19,278.41,278.0,278.31,9480.0,278.19,278.41,278.0,278.31,9480.0
2019-09-09 13:15:00,278.32,278.83,278.32,278.66,14364.0,278.32,278.83,278.32,278.66,14364.0
2019-09-09 13:20:00,278.57,278.73,278.13,278.14,14885.0,278.57,278.73,278.13,278.14,14885.0
2019-09-09 13:25:00,278.0,278.29,278.0,278.13,6071.0,278.0,278.29,278.0,278.13,6071.0
2019-09-09 13:30:00,278.14,278.4,277.95,278.35,7933.0,278.14,278.4,277.95,278.35,7933.0
2019-09-09 13:35:00,278.41,278.41,278.01,278.31,9063.0,278.41,278.41,278.01,278.31,9063.0
2019-09-09 13:40:00,278.44,278.61,278.21,278.21,7305.0,278.44,278.61,278.21,278.21,7305.0
2019-09-09 13:45:00,278.16,278.76,278.08,278.75,15238.0,278.16,278.76,278.08,278.75,15238.0
2019-09-09 13:50:00,278.7,278.87,278.63,278.63,7050.0,278.7,278.87,278.63,278.63,7050.0
2019-09-09 13:55:00,278.57,278.7,278.44,278.57,6835.0,278.57,278.7,278.44,278.57,6835.0
2019-09-09 14:00:00,278.43,278.74,278.4,278.68,7299.0,278.43,278.74,278.4,278.68,7299.0
2019-09-09 14:05:00,278.64,279.21,278.64,279.0,24051.0,278.64,279.21,278.64,279.0,24051.0
2019-09-09 14:10:00,278.94,278.95,278.53,278.6,7155.0,278.94,278.95,278.53,278.6,7155.0
2019-09-09 14:15:00,278.59,278.87,278.23,278.51,16091.0,278.59,278.87,278.23,278.51,16091.0
2019-09-09 14:20:00,278.55,278.58,278.02,278.17,18759.0,278.55,278.58,278.02,278.17,18759.0
2019-09-09 14:25:00,278.08,278.09,277.28,277.28,26398.0,278.08,278.09,277.28,277.28,26398.0
2019-09-09 14:30:00,277.3,277.74,277.09,277.72,14552.0,277.3,277.74,277.09,277.72,14552.0
2019-09-09 14:35:00,277.79,278.03,277.52,277.71,17501.0,277.79,278.03,277.52,277.71,17501.0
2019-09-09 14:40:00,277.74,277.86,277.44,277.74,22491.0,277.74,277.86,277.44,277.74,22491.0
2019-09-09 14:45:00,277.73,278.05,277.72,277.99,9217.0,277.73,278.05,277.72,277.99,9217.0
2019-09-09 14:50:00,277.95,277.96,277.67,277.67,11964.0,277.95,277.96,277.67,277.67,11964.0
2019-09-09 14:55:00,277.67,277.76,277.5,277.6,14735.0,277.67,277.76,277.5,277.6,14735.0
2019-09-09 15:00:00,277.6,278.26,277.46,278.01,15782.0,277.6,278.26,277.46,278.01,15782.0
2019-09-09 15:05:00,278.1,278.12,277.82,277.86,13855.0,278.1,278.12,277.82,277.86,13855.0
2019-09-09 15:10:00,277.88,278.52,277.88,278.5,13634.0,277.88,278.52,277.88,278.5,13634.0
2019-09-09 15:15:00,278.52,278.82,278.36,278.66,25456.0,278.52,278.82,278.36,278.66,25456.0
2019-09-09 15:20:00,278.75,278.75,278.35,278.39,24908.0,278.75,278.75,278.35,278.39,24908.0
2019-09-09 15:25:00,278.42,278.44,278.06,278.14,11703.0,278.42,278.44,278.06,278.14,11703.0
2019-09-09 15:30:00,278.19,278.34,277.87,278.28,19119.0,278.19,278.34,277.87,278.28,19119.0
2019-09-09 15:35:00,278.25,278.92,278.23,278.87,28253.0,278.25,278.92,278.23,278.87,28253.0
2019-09-09 15:40:00,278.92,278.92,278.74,278.88,20449.0,278.92,278.92,278.74,278.88,20449.0
2019-09-09 15:45:00,278.88,279.27,278.85,279.0,25450.0,278.88,279.27,278.85,279.0,25450.0
2019-09-09 15:50:00,279.03,279.56,279.03,279.35,37972.0,279.03,279.56,279.03,279.35,37972.0
2019-09-09 15:55:00,279.34,279.38,279.09,279.25,81647.0,279.34,279.38,279.09,279.25,81647.0
2019-09-10 09:30:00,277.14,277.58,274.0,275.0,136554.0,277.14,277.58,274.0,275.0,136554.0
2019-09-10 09:35:00,275.12,276.18,274.0,275.8,82103.0,275.12,276.18,274.0,275.8,82103.0
2019-09-10 09:40:00,275.63,276.4,274.55,275.95,31408.0,275.63,276.4,274.55,275.95,31408.0
2019-09-10 09:45:00,275.66,276.72,275.2,275.6,22906.0,275.66,276.72,275.2,275.6,22906.0
2019-09-10 09:50:00,275.51,275.51,272.73,272.84,98791.0,275.51,275.51,272.73,272.84,98791.0
2019-09-10 09:55:00,272.83,273.56,272.34,273.56,52992.0,272.83,273.56,272.34,273.56,52992.0
2019-09-10 10:00:00,273.46,274.19,273.05,273.6,40963.0,273.46,274.19,273.05,273.6,40963.0
2019-09-10 10:05:00,273.5,273.92,272.9,273.9,24891.0,273.5,273.92,272.9,273.9,24891.0
2019-09-10 10:10:00,274.0,274.92,273.75,274.84,44812.0,274.0,274.92,273.75,274.84,44812.0
2019-09-10 10:15:00,274.76,276.13,274.74,275.2,77091.0,274.76,276.13,274.74,275.2,77091.0
2019-09-10 10:20:00,275.29,276.16,274.7,275.83,128270.0,275.29,276.16,274.7,275.83,128270.0
2019-09-10 10:25:00,275.96,276.92,275.84,276.4,49378.0,275.96,276.92,275.84,276.4,49378.0
2019-09-10 10:30:00,276.49,277.01,276.15,276.47,18016.0,276.49,277.01,276.15,276.47,18016.0
2019-09-10 10:35:00,276.33,277.0,275.74,276.98,54284.0,276.33,277.0,275.74,276.98,54284.0
2019-09-10 10:40:00,277.05,277.3,276.44,276.67,37913.0,277.05,277.3,276.44,276.67,37913.0
2019-09-10 10:45:00,276.69,277.48,276.51,277.45,49469.0,276.69,277.48,276.51,277.45,49469.0
2019-09-10 10:50:00,277.44,277.44,276.61,276.8,38436.0,277.44,277.44,276.61,276.8,38436.0
2019-09-10 10:55:00,276.84,277.0,275.81,275.9,13457.0,276.84,277.0,275.81,275.9,13457.0
2019-09-10 11:00:00,275.83,276.97,275.82,276.86,18017.0,275.83,276.97,275.82,276.86,18017.0
2019-09-10 11:05:00,276.96,276.98,276.2,276.51,40220.0,276.96,276.98,276.2,276.51,40220.0
2019-09-10 11:10:00,276.52,276.53,275.9,276.02,9867.0,276.52,276.53,275.9,276.02,9867.0
2019-09-10 11:15:00,275.83,275.98,274.73,274.76,18465.0,275.83,275.98,274.73,274.76,18465.0
2019-09-10 11:20:00,274.78,274.81,274.37,274.44,7705.0,274.78,274.81,274.37,274.44,7705.0
2019-09-10 11:25:00,274.39,274.52,274.08,274.26,41838.0,274.39,274.52,274.08,274.26,41838.0
2019-09-10 11:30:00,274.33,274.61,274.03,274.38,45219.0,274.33,274.61,274.03,274.38,45219.0
2019-09-10 11:35:00,274.3,274.37,273.65,274.01,19005.0,274.3,274.37,273.65,274.01,19005.0
2019-09-10 11:40:00,274.01,274.11,273.31,273.31,108257.0,274.01,274.11,273.31,273.31,108257.0
2019-09-10 11:45:00,273.41,275.74,273.41,275.11,38283.0,273.41,275.74,273.41,275.11,38283.0
2019-09-10 11:50:00,275.24,275.88,275.24,275.65,20715.0,275.24,275.88,275.24,275.65,20715.0
2019-09-10 11:55:00,275.67,275.8,275.0,275.19,29725.0,275.67,275.8,275.0,275.19,29725.0
2019-09-10 12:00:00,275.19,275.2,274.74,274.84,34727.0,275.19,275.2,274.74,274.84,34727.0
2019-09-10 12:05:00,274.78,275.13,274.63,275.11,59243.0,274.78,275.13,274.63,275.11,59243.0
2019-09-10 12:10:00,275.08,275.71,274.89,275.66,14704.0,275.08,275.71,274.89,275.66,14704.0
2019-09-10 12:15:00,275.82,276.13,275.73,275.9,9850.0,275.82,276.13,275.73,275.9,9850.0
2019-09-10 12:20:00,275.94,276.39,275.7,276.17,21246.0,275.94,276.39,275.7,276.17,21246.0
2019-09-10 12:25:00,276.19,276.32,275.9,276.19,10272.0,276.19,276.32,275.9,276.19,10272.0
2019-09-10 12:30:00,276.27,276.66,276.19,276.65,11022.0,276.27,276.66,276.19,276.65,11022.0
2019-09-10 12:35:00,276.67,276.87,276.07,276.45,26935.0,276.67,276.87,276.07,276.45,26935.0
2019-09-10 12:40:00,276.5,276.59,276.17,276.42,31248.0,276.5,276.59,276.17,276.42,31248.0
2019-09-10 12:45:00,276.47,277.16,276.42,277.09,14151.0,276.47,277.16,276.42,277.09,14151.0
2019-09-10 12:50:00,277.1,277.31,276.87,277.31,15862.0,277.1,277.31,276.87,277.31,15862.0
2019-09-10 12:55:00,277.22,277.32,277.04,277.05,6777.0,277.22,277.32,277.04,277.05,6777.0
2019-09-10 13:00:00,277.23,277.38,277.06,277.11,8955.0,277.23,277.38,277.06,277.11,8955.0
2019-09-10 13:05:00,277.1,277.23,276.61,276.69,15655.0,277.1,277.23,276.61,276.69,15655.0
2019-09-10 13:10:00,276.68,276.72,276.3,276.31,12801.0,276.68,276.72,276.3,276.31,12801.0
2019-09-10 13:15:00,276.34,276.36,275.31,275.5,15855.0,276.34,276.36,275.31,275.5,15855.0
2019-09-10 13:20:00,275.41,275.42,274.72,274.96,36772.0,275.41,275.42,274.72,274.96,36772.0
2019-09-10 13:25:00,274.95,275.01,274.61,274.62,22015.0,274.95,275.01,274.61,274.62,22015.0
2019-09-10 13:30:00,274.61,274.95,274.6,274.9,18956.0,274.61,274.95,274.6,274.9,18956.0
2019-09-10 13:35:00,274.9,274.95,274.61,274.68,39707.0,274.9,274.95,274.61,274.68,39707.0
2019-09-10 13:40:00,274.71,274.84,274.5,274.68,25927.0,274.71,274.84,274.5,274.68,25927.0
2019-09-10 13:45:00,274.67,274.73,274.34,274.6,38368.0,274.67,274.73,274.34,274.6,38368.0
2019-09-10 13:50:00,274.61,274.66,274.22,274.22,27465.0,274.61,274.66,274.22,274.22,27465.0
2019-09-10 13:55:00,274.22,274.26,273.77,273.77,22085.0,274.22,274.26,273.77,273.77,22085.0
2019-09-10 14:00:00,273.72,273.8,273.38,273.52,17314.0,273.72,273.8,273.38,273.52,17314.0
2019-09-10 14:05:00,273.53,273.8,273.01,273.16,31693.0,273.53,273.8,273.01,273.16,31693.0
2019-09-10 14:10:00,273.23,273.49,273.01,273.23,11820.0,273.23,273.49,273.01,273.23,11820.0
2019-09-10 14:15:00,273.23,273.77,272.94,273.68,34851.0,273.23,273.77,272.94,273.68,34851.0
2019-09-10 14:20:00,273.66,273.83,273.38,273.66,26659.0,273.66,273.83,273.38,273.66,26659.0
2019-09-10 14:25:00,273.51,273.73,272.87,273.14,54316.0,273.51,273.73,272.87,273.14,54316.0
2019-09-10 14:30:00,273.1,273.45,273.08,273.32,28537.0,273.1,273.45,273.08,273.32,28537.0
2019-09-10 14:35:00,273.28,273.32,272.86,273.11,23414.0,273.28,273.32,272.86,273.11,23414.0
2019-09-10 14:40:00,273.12,273.33,272.96,273.18,15807.0,273.12,273.33,272.96,273.18,15807.0
2019-09-10 14:45:00,273.18,273.52,273.07,273.07,19949.0,273.18,273.52,273.07,273.07,19949.0
2019-09-10 14:50:00,273.08,273.55,273.07,273.55,14214.0,273.08,273.55,273.07,273.55,14214.0
2019-09-10 14:55:00,273.53,274.17,273.53,273.97,13151.0,273.53,274.17,273.53,273.97,13151.0
2019-09-10 15:00:00,273.98,274.18,273.6,273.66,13198.0,273.98,274.18,273.6,273.66,13198.0
2019-09-10 15:05:00,273.65,273.65,273.3,273.34,15591.0,273.65,273.65,273.3,273.34,15591.0
2019-09-10 15:10:00,273.37,273.58,273.15,273.5,18231.0,273.37,273.58,273.15,273.5,18231.0
2019-09-10 15:15:00,273.45,273.56,273.23,273.28,16749.0,273.45,273.56,273.23,273.28,16749.0
2019-09-10 15:20:00,273.2,273.24,272.94,272.97,28136.0,273.2,273.24,272.94,272.97,28136.0
2019-09-10 15:25:00,273.0,273.13,272.92,273.04,31652.0,273.0,273.13,272.92,273.04,31652.0
2019-09-10 15:30:00,273.03,273.89,272.96,273.79,38997.0,273.03,273.89,272.96,273.79,38997.0
2019-09-10 15:35:00,273.81,273.9,273.58,273.83,36094.0,273.81,273.9,273.58,273.83,36094.0
2019-09-10 15:40:00,273.83,273.95,273.56,273.93,43169.0,273.83,273.95,273.56,273.93,43169.0
2019-09-10 15:45:00,273.96,274.27,273.92,274.11,36231.0,273.96,274.27,273.92,274.11,36231.0
2019-09-10 15:50:00,274.14,275.31,274.14,275.31,40183.0,274.14,275.31,274.14,275.31,40183.0
2019-09-10 15:55:00,275.31,276.14,275.31,276.13,121759.0,275.31,276.14,275.31,276.13,121759.0
2019-09-11 09:30:00,277.68,277.68,274.0,275.82,79571.0,277.68,277.68,274.0,275.82,79571.0
2019-09-11 09:35:00,275.98,278.1,275.61,277.5,29053.0,275.98,278.1,275.61,277.5,29053.0
2019-09-11 09:40:00,277.52,278.34,276.14,276.46,27054.0,277.52,278.34,276.14,276.46,27054.0
2019-09-11 09:45:00,276.66,277.39,275.74,275.74,19982.0,276.66,277.39,275.74,275.74,19982.0
2019-09-11 09:50:00,275.81,276.79,275.5,276.34,27713.0,275.81,276.79,275.5,276.34,27713.0
2019-09-11 09:55:00,276.35,277.36,276.35,277.36,18445.0,276.35,277.36,276.35,277.36,18445.0
2019-09-11 10:00:00,277.42,277.81,276.89,277.67,22388.0,277.42,277.81,276.89,277.67,22388.0
2019-09-11 10:05:00,277.82,278.47,277.27,278.36,29984.0,277.82,278.47,277.27,278.36,29984.0
2019-09-11 10:10:00,278.46,279.31,278.35,278.79,38396.0,278.46,279.31,278.35,278.79,38396.0
2019-09-11 10:15:00,278.86,278.86,278.05,278.46,33373.0,278.86,278.86,278.05,278.46,33373.0
2019-09-11 10:20:00,278.4,278.71,277.78,278.71,24986.0,278.4,278.71,277.78,278.71,24986.0
2019-09-11 10:25:00,278.69,278.85,278.18,278.48,38640.0,278.69,278.85,278.18,278.48,38640.0
2019-09-11 10:30:00,278.51,279.03,278.46,278.98,27794.0,278.51,279.03,278.46,278.98,27794.0
2019-09-11 10:35:00,279.01,279.2,278.4,278.88,18846.0,279.01,279.2,278.4,278.88,18846.0
2019-09-11 10:40:00,278.83,279.21,278.31,278.85,12300.0,278.83,279.21,278.31,278.85,12300.0
2019-09-11 10:45:00,278.77,278.78,277.89,278.08,33238.0,278.77,278.78,277.89,278.08,33238.0
2019-09-11 10:50:00,277.98,278.19,277.55,277.73,18756.0,277.98,278.19,277.55,277.73,18756.0
2019-09-11 10:55:00,277.74,278.14,277.6,278.07,18783.0,277.74,278.14,277.6,278.07,18783.0
2019-09-11 11:00:00,278.04,278.23,277.74,278.1,20245.0,278.04,278.23,277.74,278.1,20245.0
2019-09-11 11:05:00,278.07,278.13,277.33,277.33,9603.0,278.07,278.13,277.33,277.33,9603.0
2019-09-11 11:10:00,277.35,277.75,277.35,277.6,9061.0,277.35,277.75,277.35,277.6,9061.0
2019-09-11 11:15:00,277.75,278.03,277.65,277.85,19352.0,277.75,278.03,277.65,277.85,19352.0
2019-09-11 11:20:00,277.97,278.43,277.96,278.28,10786.0,277.97,278.43,277.96,278.28,10786.0
2019-09-11 11:25:00,278.22,278.48,278.03,278.24,27980.0,278.22,278.48,278.03,278.24,27980.0
2019-09-11 11:30:00,278.29,279.05,278.28,279.05,23510.0,278.29,279.05,278.28,279.05,23510.0
2019-09-11 11:35:00,278.98,279.32,278.56,278.94,24067.0,278.98,279.32,278.56,278.94,24067.0
2019-09-11 11:40:00,278.94,279.1,278.49,278.83,17443.0,278.94,279.1,278.49,278.83,17443.0
2019-09-11 11:45:00,278.73,279.1,278.62,278.81,13142.0,278.73,279.1,278.62,278.81,13142.0
2019-09-11 11:50:00,278.78,279.11,278.59,279.05,10255.0,278.78,279.11,278.59,279.05,10255.0
2019-09-11 11:55:00,278.87,279.07,278.72,278.72,8080.0,278.87,279.07,278.72,278.72,8080.0
2019-09-11 12:00:00,278.71,279.29,278.71,279.24,18556.0,278.71,279.29,278.71,279.24,18556.0
2019-09-11 12:05:00,279.26,279.84,279.2,279.72,17601.0,279.26,279.84,279.2,279.72,17601.0
2019-09-11 12:10:00,279.7,279.83,279.62,279.75,10137.0,279.7,279.83,279.62,279.75,10137.0
2019-09-11 12:15:00,279.8,280.01,279.7,279.89,15660.0,279.8,280.01,279.7,279.89,15660.0
2019-09-11 12:20:00,279.9,279.92,279.59,279.65,23914.0,279.9,279.92,279.59,279.65,23914.0
2019-09-11 12:25:00,279.58,279.76,279.19,279.25,9136.0,279.58,279.76,279.19,279.25,9136.0
2019-09-11 12:30:00,279.28,279.68,279.13,279.28,20813.0,279.28,279.68,279.13,279.28,20813.0
2019-09-11 12:35:00,279.26,279.56,279.26,279.38,6178.0,279.26,279.56,279.26,279.38,6178.0
2019-09-11 12:40:00,279.34,279.34,278.93,278.96,10760.0,279.34,279.34,278.93,278.96,10760.0
2019-09-11 12:45:00,279.0,279.51,279.0,279.51,14105.0,279.0,279.51,279.0,279.51,14105.0
2019-09-11 12:50:00,279.47,279.84,279.39,279.65,103505.0,279.47,279.84,279.39,279.65,103505.0
2019-09-11 12:55:00,279.65,280.31,279.65,279.96,23238.0,279.65,280.31,279.65,279.96,23238.0
2019-09-11 13:00:00,280.0,280.18,279.41,279.42,25693.0,280.0,280.18,279.41,279.42,25693.0
2019-09-11 13:05:00,279.46,279.51,279.21,279.3,7460.0,279.46,279.51,279.21,279.3,7460.0
2019-09-11 13:10:00,279.31,279.67,279.3,279.54,23166.0,279.31,279.67,279.3,279.54,23166.0
2019-09-11 13:15:00,279.48,279.6,279.29,279.35,12229.0,279.48,279.6,279.29,279.35,12229.0
2019-09-11 13:20:00,279.35,279.43,279.03,279.06,6816.0,279.35,279.43,279.03,279.06,6816.0
2019-09-11 13:25:00,279.03,279.14,278.79,278.88,6183.0,279.03,279.14,278.79,278.88,6183.0
2019-09-11 13:30:00,278.93,278.93,278.7,278.79,11945.0,278.93,278.93,278.7,278.79,11945.0
2019-09-11 13:35:00,278.69,278.79,278.5,278.79,6202.0,278.69,278.79,278.5,278.79,6202.0
2019-09-11 13:40:00,278.74,278.77,278.2,278.44,8175.0,278.74,278.77,278.2,278.44,8175.0
2019-09-11 13:45:00,278.48,278.55,278.38,278.52,3935.0,278.48,278.55,278.38,278.52,3935.0
2019-09-11 13:50:00,278.49,278.61,278.33,278.53,5572.0,278.49,278.61,278.33,278.53,5572.0
2019-09-11 13:55:00,278.62,278.76,278.4,278.43,6417.0,278.62,278.76,278.4,278.43,6417.0
2019-09-11 14:00:00,278.6,278.73,277.87,277.87,8993.0,278.6,278.73,277.87,277.87,8993.0
2019-09-11 14:05:00,278.0,278.39,277.81,278.39,10429.0,278.0,278.39,277.81,278.39,10429.0
2019-09-11 14:10:00,278.36,278.37,277.91,277.91,2954.0,278.36,278.37,277.91,277.91,2954.0
2019-09-11 14:15:00,277.99,278.02,276.0,277.89,31051.0,277.99,278.02,276.0,277.89,31051.0
2019-09-11 14:20:00,277.86,278.46,277.72,278.42,20206.0,277.86,278.46,277.72,278.42,20206.0
2019-09-11 14:25:00,278.45,278.45,277.93,277.93,14697.0,278.45,278.45,277.93,277.93,14697.0
2019-09-11 14:30:00,277.93,278.04,277.41,277.41,8894.0,277.93,278.04,277.41,277.41,8894.0
2019-09-11 14:35:00,277.35,277.52,276.99,277.4,14857.0,277.35,277.52,276.99,277.4,14857.0
2019-09-11 14:40:00,277.37,277.89,277.37,277.72,7519.0,277.37,277.89,277.37,277.72,7519.0
2019-09-11 14:45:00,277.72,277.78,277.2,277.2,9773.0,277.72,277.78,277.2,277.2,9773.0
2019-09-11 14:50:00,277.17,277.42,276.96,276.96,9683.0,277.17,277.42,276.96,276.96,9683.0
2019-09-11 14:55:00,277.01,277.61,276.99,277.56,10010.0,277.01,277.61,276.99,277.56,10010.0
2019-09-11 15:00:00,277.57,277.83,277.52,277.72,9052.0,277.57,277.83,277.52,277.72,9052.0
2019-09-11 15:05:00,277.66,277.66,277.06,277.08,7732.0,277.66,277.66,277.06,277.08,7732.0
2019-09-11 15:10:00,277.12,277.41,277.11,277.32,6514.0,277.12,277.41,277.11,277.32,6514.0
2019-09-11 15:15:00,277.34,277.53,277.17,277.31,8802.0,277.34,277.53,277.17,277.31,8802.0
2019-09-11 15:20:00,277.39,277.6,277.35,277.38,11077.0,277.39,277.6,277.35,277.38,11077.0
2019-09-11 15:25:00,277.44,277.61,277.38,277.48,9335.0,277.44,277.61,277.38,277.48,9335.0
2019-09-11 15:30:00,277.48,277.52,277.29,277.31,12883.0,277.48,277.52,277.29,277.31,12883.0
2019-09-11 15:35:00,277.26,277.64,277.15,277.59,14555.0,277.26,277.64,277.15,277.59,14555.0
2019-09-11 15:40:00,277.58,277.85,277.42,277.67,13905.0,277.58,277.85,277.42,277.67,13905.0
2019-09-11 15:45:00,277.53,277.53,277.07,277.4,26822.0,277.53,277.53,277.07,277.4,26822.0
2019-09-11 15:50:00,277.46,277.89,277.28,277.86,34395.0,277.46,277.89,277.28,277.86,34395.0
2019-09-11 15:55:00,277.91,278.13,277.18,277.78,74264.0,277.91,278.13,277.18,277.78,74264.0
2019-09-12 09:30:00,281.0,281.28,279.33,280.32,98399.0,281.0,281.28,279.33,280.32,98399.0
2019-09-12 09:35:00,280.33,280.91,279.7,280.07,36074.0,280.33,280.91,279.7,280.07,36074.0
2019-09-12 09:40:00,280.07,280.54,278.69,278.72,23030.0,280.07,280.54,278.69,278.72,23030.0
2019-09-12 09:45:00,278.71,280.41,278.71,279.62,32077.0,278.71,280.41,278.71,279.62,32077.0
2019-09-12 09:50:00,279.63,279.94,278.92,279.06,23740.0,279.63,279.94,278.92,279.06,23740.0
2019-09-12 09:55:00,279.16,280.16,278.83,280.16,25133.0,279.16,280.16,278.83,280.16,25133.0
2019-09-12 10:00:00,280.18,280.65,279.84,280.26,22422.0,280.18,280.65,279.84,280.26,22422.0
2019-09-12 10:05:00,280.28,281.2,280.27,281.2,32182.0,280.28,281.2,280.27,281.2,32182.0
2019-09-12 10:10:00,281.19,282.2,280.65,281.07,99906.0,281.19,282.2,280.65,281.07,99906.0
2019-09-12 10:15:00,281.11,282.28,281.02,281.76,42541.0,281.11,282.28,281.02,281.76,42541.0
2019-09-12 10:20:00,281.79,282.15,280.49,280.66,26141.0,281.79,282.15,280.49,280.66,26141.0
2019-09-12 10:25:00,280.69,280.99,280.3,280.78,26013.0,280.69,280.99,280.3,280.78,26013.0
2019-09-12 10:30:00,280.66,280.87,280.3,280.42,24504.0,280.66,280.87,280.3,280.42,24504.0
2019-09-12 10:35:00,280.3,280.31,279.58,280.0,15885.0,280.3,280.31,279.58,280.0,15885.0
2019-09-12 10:40:00,279.98,280.51,279.6,279.73,26897.0,279.98,280.51,279.6,279.73,26897.0
2019-09-12 10:45:00,279.8,280.46,279.62,280.29,37353.0,279.8,280.46,279.62,280.29,37353.0
2019-09-12 10:50:00,280.21,280.3,278.41,279.27,25467.0,280.21,280.3,278.41,279.27,25467.0
2019-09-12 10:55:00,279.18,279.98,279.05,279.37,12145.0,279.18,279.98,279.05,279.37,12145.0
2019-09-12 11:00:00,279.26,279.49,278.53,278.56,6743.0,279.26,279.49,278.53,278.56,6743.0
2019-09-12 11:05:00,278.58,278.78,278.42,278.47,13384.0,278.58,278.78,278.42,278.47,13384.0
2019-09-12 11:10:00,278.54,278.88,278.49,278.81,13063.0,278.54,278.88,278.49,278.81,13063.0
2019-09-12 11:15:00,278.78,279.3,278.75,278.94,11937.0,278.78,279.3,278.75,278.94,11937.0
2019-09-12 11:20:00,278.86,279.61,278.67,279.5,13046.0,278.86,279.61,278.67,279.5,13046.0
2019-09-12 11:25:00,279.54,279.54,278.78,278.84,12113.0,279.54,279.54,278.78,278.84,12113.0
2019-09-12 11:30:00,278.9,279.05,278.21,278.21,8302.0,278.9,279.05,278.21,278.21,8302.0
2019-09-12 11:35:00,278.16,278.65,278.16,278.5,19316.0,278.16,278.65,278.16,278.5,19316.0
2019-09-12 11:40:00,278.53,278.65,278.29,278.36,7751.0,278.53,278.65,278.29,278.36,7751.0
2019-09-12 11:45:00,278.33,278.55,278.32,278.33,11202.0,278.33,278.55,278.32,278.33,11202.0
2019-09-12 11:50:00,278.3,279.0,278.29,278.98,16396.0,278.3,279.0,278.29,278.98,16396.0
2019-09-12 11:55:00,278.99,279.1,278.45,278.54,37188.0,278.99,279.1,278.45,278.54,37188.0
2019-09-12 12:00:00,278.55,278.88,278.41,278.7,18163.0,278.55,278.88,278.41,278.7,18163.0
2019-09-12 12:05:00,278.66,278.72,278.33,278.69,13286.0,278.66,278.72,278.33,278.69,13286.0
2019-09-12 12:10:00,278.81,279.25,278.72,279.14,15887.0,278.81,279.25,278.72,279.14,15887.0
2019-09-12 12:15:00,279.11,279.61,279.09,279.12,31840.0,279.11,279.61,279.09,279.12,31840.0
2019-09-12 12:20:00,279.05,279.27,278.86,278.96,10757.0,279.05,279.27,278.86,278.96,10757.0
2019-09-12 12:25:00,278.96,279.34,278.95,279.25,4796.0,278.96,279.34,278.95,279.25,4796.0
2019-09-12 12:30:00,279.3,279.72,279.29,279.68,8460.0,279.3,279.72,279.29,279.68,8460.0
2019-09-12 12:35:00,279.62,279.63,279.35,279.36,8091.0,279.62,279.63,279.35,279.36,8091.0
2019-09-12 12:40:00,279.36,279.84,279.34,279.83,7226.0,279.36,279.84,279.34,279.83,7226.0
2019-09-12 12:45:00,279.76,280.13,279.76,280.05,11091.0,279.76,280.13,279.76,280.05,11091.0
2019-09-12 12:50:00,280.06,280.27,279.94,280.2,53285.0,280.06,280.27,279.94,280.2,53285.0
2019-09-12 12:55:00,280.24,280.31,279.92,279.99,7255.0,280.24,280.31,279.92,279.99,7255.0
2019-09-12 13:00:00,279.95,280.35,279.9,280.35,11284.0,279.95,280.35,279.9,280.35,11284.0
2019-09-12 13:05:00,280.34,280.52,280.32,280.38,5277.0,280.34,280.52,280.32,280.38,5277.0
2019-09-12 13:10:00,280.34,280.41,280.11,280.23,21002.0,280.34,280.41,280.11,280.23,21002.0
2019-09-12 13:15:00,280.24,280.24,280.0,280.16,14985.0,280.24,280.24,280.0,280.16,14985.0
2019-09-12 13:20:00,280.22,280.4,280.02,280.04,11132.0,280.22,280.4,280.02,280.04,11132.0
2019-09-12 13:25:00,280.02,280.12,279.78,279.85,28949.0,280.02,280.12,279.78,279.85,28949.0
2019-09-12 13:30:00,279.93,280.12,279.86,280.0,12415.0,279.93,280.12,279.86,280.0,12415.0
2019-09-12 13:35:00,280.05,280.45,280.0,280.17,10196.0,280.05,280.45,280.0,280.17,10196.0
2019-09-12 13:40:00,280.21,280.58,280.1,280.52,8267.0,280.21,280.58,280.1,280.52,8267.0
2019-09-12 13:45:00,280.57,280.9,280.45,280.74,8361.0,280.57,280.9,280.45,280.74,8361.0
2019-09-12 13:50:00,280.78,281.08,280.52,280.6,16521.0,280.78,281.08,280.52,280.6,16521.0
2019-09-12 13:55:00,280.57,280.57,280.32,280.42,6946.0,280.57,280.57,280.32,280.42,6946.0
2019-09-12 14:00:00,280.5,280.5,280.05,280.1,9447.0,280.5,280.5,280.05,280.1,9447.0
2019-09-12 14:05:00,280.07,280.52,280.07,280.32,9098.0,280.07,280.52,280.07,280.32,9098.0
2019-09-12 14:10:00,280.32,280.49,280.22,280.26,11380.0,280.32,280.49,280.22,280.26,11380.0
2019-09-12 14:15:00,280.26,280.36,280.14,280.17,8116.0,280.26,280.36,280.14,280.17,8116.0
2019-09-12 14:20:00,280.18,280.22,279.85,279.96,11582.0,280.18,280.22,279.85,279.96,11582.0
2019-09-12 14:25:00,279.93,279.99,279.76,279.93,6177.0,279.93,279.99,279.76,279.93,6177.0
2019-09-12 14:30:00,279.95,280.23,279.58,280.1,8639.0,279.95,280.23,279.58,280.1,8639.0
2019-09-12 14:35:00,280.12,280.18,279.94,280.01,8336.0,280.12,280.18,279.94,280.01,8336.0
2019-09-12 14:40:00,280.09,280.31,279.96,279.96,5477.0,280.09,280.31,279.96,279.96,5477.0
2019-09-12 14:45:00,279.97,280.3,279.78,280.24,13481.0,279.97,280.3,279.78,280.24,13481.0
2019-09-12 14:50:00,280.27,280.56,280.18,280.31,19039.0,280.27,280.56,280.18,280.31,19039.0
2019-09-12 14:55:00,280.31,280.31,279.93,280.2,13756.0,280.31,280.31,279.93,280.2,13756.0
2019-09-12 15:00:00,280.2,280.3,279.93,279.99,16783.0,280.2,280.3,279.93,279.99,16783.0
2019-09-12 15:05:00,279.97,280.14,279.94,280.13,12998.0,279.97,280.14,279.94,280.13,12998.0
2019-09-12 15:10:00,280.13,280.27,280.02,280.17,9304.0,280.13,280.27,280.02,280.17,9304.0
2019-09-12 15:15:00,280.15,280.2,280.02,280.1,12478.0,280.15,280.2,280.02,280.1,12478.0
2019-09-12 15:20:00,280.11,280.21,280.07,280.12,6733.0,280.11,280.21,280.07,280.12,6733.0
2019-09-12 15:25:00,280.13,280.28,279.86,279.86,7206.0,280.13,280.28,279.86,279.86,7206.0
2019-09-12 15:30:00,279.9,279.96,279.69,279.71,19525.0,279.9,279.96,279.69,279.71,19525.0
2019-09-12 15:35:00,279.71,279.88,279.61,279.61,29450.0,279.71,279.88,279.61,279.61,29450.0
2019-09-12 15:40:00,279.63,279.67,279.02,279.19,22516.0,279.63,279.67,279.02,279.19,22516.0
2019-09-12 15:45:00,279.16,279.18,278.82,278.87,29734.0,279.16,279.18,278.82,278.87,29734.0
2019-09-12 15:50:00,278.73,278.89,278.46,278.59,31245.0,278.73,278.89,278.46,278.59,31245.0
2019-09-12 15:55:00,278.58,278.58,277.94,278.01,167576.0,278.58,278.58,277.94,278.01,167576.0
2019-09-13 09:30:00,279.21,279.21,276.32,276.91,48474.0,279.21,279.21,276.32,276.91,48474.0
2019-09-13 09:35:00,276.93,277.83,276.64,277.74,24798.0,276.93,277.83,276.64,277.74,24798.0
2019-09-13 09:40:00,277.93,278.19,277.23,277.72,25907.0,277.93,278.19,277.23,277.72,25907.0
2019-09-13 09:45:00,277.72,278.41,277.57,277.89,21777.0,277.72,278.41,277.57,277.89,21777.0
2019-09-13 09:50:00,277.78,278.91,277.78,278.71,18973.0,277.78,278.91,277.78,278.71,18973.0
2019-09-13 09:55:00,278.63,278.65,277.78,278.5,21869.0,278.63,278.65,277.78,278.5,21869.0
2019-09-13 10:00:00,278.32,278.43,277.54,277.79,15350.0,278.32,278.43,277.54,277.79,15350.0
2019-09-13 10:05:00,278.02,278.18,277.33,277.86,7721.0,278.02,278.18,277.33,277.86,7721.0
2019-09-13 10:10:00,278.03,278.03,277.31,277.68,15974.0,278.03,278.03,277.31,277.68,15974.0
2019-09-13 10:15:00,277.66,277.99,277.43,277.99,18893.0,277.66,277.99,277.43,277.99,18893.0
2019-09-13 10:20:00,277.89,278.33,277.73,277.74,13707.0,277.89,278.33,277.73,277.74,13707.0
2019-09-13 10:25:00,277.76,278.33,277.66,278.19,21431.0,277.76,278.33,277.66,278.19,21431.0
2019-09-13 10:30:00,278.25,278.85,278.12,278.32,22518.0,278.25,278.85,278.12,278.32,22518.0
2019-09-13 10:35:00,278.31,278.87,278.07,278.76,22916.0,278.31,278.87,278.07,278.76,22916.0
2019-09-13 10:40:00,278.81,279.2,278.65,279.0,20248.0,278.81,279.2,278.65,279.0,20248.0
2019-09-13 10:45:00,279.04,279.54,278.92,279.37,21983.0,279.04,279.54,278.92,279.37,21983.0
2019-09-13 10:50:00,279.41,279.93,279.25,279.91,11431.0,279.41,279.93,279.25,279.91,11431.0
2019-09-13 10:55:00,279.91,279.91,279.33,279.45,11467.0,279.91,279.91,279.33,279.45,11467.0
2019-09-13 11:00:00,279.42,279.77,279.42,279.6,24481.0,279.42,279.77,279.42,279.6,24481.0
2019-09-13 11:05:00,279.7,280.28,279.61,280.1,14288.0,279.7,280.28,279.61,280.1,14288.0
2019-09-13 11:10:00,280.0,280.12,279.75,279.91,12548.0,280.0,280.12,279.75,279.91,12548.0
2019-09-13 11:15:00,279.95,280.11,279.82,279.88,3662.0,279.95,280.11,279.82,279.88,3662.0
2019-09-13 11:20:00,279.88,280.14,279.62,279.82,15493.0,279.88,280.14,279.62,279.82,15493.0
2019-09-13 11:25:00,279.92,279.92,279.14,279.3,13175.0,279.92,279.92,279.14,279.3,13175.0
2019-09-13 11:30:00,279.21,279.56,279.21,279.44,7124.0,279.21,279.56,279.21,279.44,7124.0
2019-09-13 11:35:00,279.38,279.39,279.1,279.34,6300.0,279.38,279.39,279.1,279.34,6300.0
2019-09-13 11:40:00,279.26,279.26,278.7,278.82,13746.0,279.26,279.26,278.7,278.82,13746.0
2019-09-13 11:45:00,278.76,278.96,278.5,278.71,11416.0,278.76,278.96,278.5,278.71,11416.0
2019-09-13 11:50:00,278.71,279.0,278.5,278.56,7541.0,278.71,279.0,278.5,278.56,7541.0
2019-09-13 11:55:00,278.52,278.71,278.48,278.51,8979.0,278.52,278.71,278.48,278.51,8979.0
2019-09-13 12:00:00,278.48,279.08,278.46,279.04,19145.0,278.48,279.08,278.46,279.04,19145.0
2019-09-13 12:05:00,279.06,279.4,279.03,279.15,13887.0,279.06,279.4,279.03,279.15,13887.0
2019-09-13 12:10:00,279.1,279.2,278.96,279.05,9297.0,279.1,279.2,278.96,279.05,9297.0
2019-09-13 12:15:00,279.05,279.09,278.85,279.03,7986.0,279.05,279.09,278.85,279.03,7986.0
2019-09-13 12:20:00,279.0,279.0,278.75,278.91,6830.0,279.0,279.0,278.75,278.91,6830.0
2019-09-13 12:25:00,278.87,278.92,278.52,278.65,5803.0,278.87,278.92,278.52,278.65,5803.0
2019-09-13 12:30:00,278.62,278.96,278.47,278.96,6440.0,278.62,278.96,278.47,278.96,6440.0
2019-09-13 12:35:00,278.9,279.07,278.7,278.7,14098.0,278.9,279.07,278.7,278.7,14098.0
2019-09-13 12:40:00,278.72,278.73,278.22,278.3,15403.0,278.72,278.73,278.22,278.3,15403.0
2019-09-13 12:45:00,278.33,278.33,278.07,278.13,3805.0,278.33,278.33,278.07,278.13,3805.0
2019-09-13 12:50:00,278.18,278.56,278.01,278.46,6184.0,278.18,278.56,278.01,278.46,6184.0
2019-09-13 12:55:00,278.44,278.53,278.28,278.43,10198.0,278.44,278.53,278.28,278.43,10198.0
2019-09-13 13:00:00,278.44,278.52,278.24,278.3,4349.0,278.44,278.52,278.24,278.3,4349.0
2019-09-13 13:05:00,278.25,278.66,278.17,278.66,44140.0,278.25,278.66,278.17,278.66,44140.0
2019-09-13 13:10:00,278.68,278.88,278.63,278.72,6506.0,278.68,278.88,278.63,278.72,6506.0
2019-09-13 13:15:00,278.73,279.01,278.67,278.74,5423.0,278.73,279.01,278.67,278.74,5423.0
2019-09-13 13:20:00,278.65,278.96,278.64,278.9,5400.0,278.65,278.96,278.64,278.9,5400.0
2019-09-13 13:25:00,278.97,279.07,278.8,278.82,10480.0,278.97,279.07,278.8,278.82,10480.0
2019-09-13 13:30:00,278.78,278.91,278.64,278.86,9436.0,278.78,278.91,278.64,278.86,9436.0
2019-09-13 13:35:00,278.78,278.86,278.56,278.82,7890.0,278.78,278.86,278.56,278.82,7890.0
2019-09-13 13:40:00,278.76,278.82,278.22,278.35,15579.0,278.76,278.82,278.22,278.35,15579.0
2019-09-13 13:45:00,278.34,278.64,278.29,278.59,8821.0,278.34,278.64,278.29,278.59,8821.0
2019-09-13 13:50:00,278.64,278.64,278.37,278.53,9870.0,278.64,278.64,278.37,278.53,9870.0
2019-09-13 13:55:00,278.51,278.59,278.12,278.2,8073.0,278.51,278.59,278.12,278.2,8073.0
2019-09-13 14:00:00,278.21,278.29,277.93,278.09,16205.0,278.21,278.29,277.93,278.09,16205.0
2019-09-13 14:05:00,278.1,278.19,277.86,278.05,12681.0,278.1,278.19,277.86,278.05,12681.0
2019-09-13 14:10:00,278.02,278.17,277.78,278.01,15023.0,278.02,278.17,277.78,278.01,15023.0
2019-09-13 14:15:00,277.96,277.96,277.7,277.9,15474.0,277.96,277.96,277.7,277.9,15474.0
2019-09-13 14:20:00,277.92,278.21,277.8,278.09,10178.0,277.92,278.21,277.8,278.09,10178.0
2019-09-13 14:25:00,278.04,278.14,277.87,277.98,11490.0,278.04,278.14,277.87,277.98,11490.0
2019-09-13 14:30:00,277.94,278.17,277.94,278.01,12117.0,277.94,278.17,277.94,278.01,12117.0
2019-09-13 14:35:00,277.98,278.14,277.94,278.04,21987.0,277.98,278.14,277.94,278.04,21987.0
2019-09-13 14:40:00,278.03,278.42,278.03,278.12,15978.0,278.03,278.42,278.03,278.12,15978.0
2019-09-13 14:45:00,278.15,278.25,277.98,278.08,10971.0,278.15,278.25,277.98,278.08,10971.0
2019-09-13 14:50:00,278.12,278.64,278.11,278.64,12746.0,278.12,278.64,278.11,278.64,12746.0
2019-09-13 14:55:00,278.61,278.82,278.5,278.57,8638.0,278.61,278.82,278.5,278.57,8638.0
2019-09-13 15:00:00,278.59,278.6,278.0,278.02,18171.0,278.59,278.6,278.0,278.02,18171.0
2019-09-13 15:05:00,278.04,278.17,277.78,277.9,10261.0,278.04,278.17,277.78,277.9,10261.0
2019-09-13 15:10:00,277.8,278.04,277.75,277.78,9431.0,277.8,278.04,277.75,277.78,9431.0
2019-09-13 15:15:00,277.7,277.89,277.65,277.71,18799.0,277.7,277.89,277.65,277.71,18799.0
2019-09-13 15:20:00,277.65,277.83,277.55,277.83,9206.0,277.65,277.83,277.55,277.83,9206.0
2019-09-13 15:25:00,277.81,277.86,277.69,277.81,10004.0,277.81,277.86,277.69,277.81,10004.0
2019-09-13 15:30:00,277.78,277.85,277.68,277.81,14538.0,277.78,277.85,277.68,277.81,14538.0
2019-09-13 15:35:00,277.81,277.95,277.79,277.85,22782.0,277.81,277.95,277.79,277.85,22782.0
2019-09-13 15:40:00,277.9,278.2,277.79,278.14,27178.0,277.9,278.2,277.79,278.14,27178.0
2019-09-13 15:45:00,278.15,278.29,277.92,278.01,24275.0,278.15,278.29,277.92,278.01,24275.0
2019-09-13 15:50:00,278.01,278.29,278.01,278.1,42829.0,278.01,278.29,278.01,278.1,42829.0
2019-09-13 15:55:00,278.13,278.66,278.1,278.35,135774.0,278.13,278.66,278.1,278.35,135774.0
2019-09-16 09:30:00,276.62,277.0,275.3,275.65,77334.0,276.62,277.0,275.3,275.65,77334.0
2019-09-16 09:35:00,275.86,278.97,275.84,278.09,79692.0,275.86,278.97,275.84,278.09,79692.0
2019-09-16 09:40:00,278.2,279.84,277.95,279.51,52070.0,278.2,279.84,277.95,279.51,52070.0
2019-09-16 09:45:00,279.64,279.65,278.5,279.23,24473.0,279.64,279.65,278.5,279.23,24473.0
2019-09-16 09:50:00,279.36,280.25,279.1,279.8,29572.0,279.36,280.25,279.1,279.8,29572.0
2019-09-16 09:55:00,279.86,280.33,279.58,280.33,22062.0,279.86,280.33,279.58,280.33,22062.0
2019-09-16 10:00:00,280.33,280.33,279.59,279.74,11749.0,280.33,280.33,279.59,279.74,11749.0
2019-09-16 10:05:00,279.69,280.93,279.66,280.93,49990.0,279.69,280.93,279.66,280.93,49990.0
2019-09-16 10:10:00,280.92,281.0,279.96,280.6,19106.0,280.92,281.0,279.96,280.6,19106.0
2019-09-16 10:15:00,280.6,280.88,279.87,279.97,32251.0,280.6,280.88,279.87,279.97,32251.0
2019-09-16 10:20:00,279.99,281.56,279.98,281.3,41957.0,279.99,281.56,279.98,281.3,41957.0
2019-09-16 10:25:00,281.31,281.35,280.52,280.54,13528.0,281.31,281.35,280.52,280.54,13528.0
2019-09-16 10:30:00,280.64,281.01,280.39,280.99,11749.0,280.64,281.01,280.39,280.99,11749.0
2019-09-16 10:35:00,280.9,281.0,280.23,280.23,21514.0,280.9,281.0,280.23,280.23,21514.0
2019-09-16 10:40:00,280.4,280.71,280.12,280.42,11445.0,280.4,280.71,280.12,280.42,11445.0
2019-09-16 10:45:00,280.51,280.69,280.25,280.31,16157.0,280.51,280.69,280.25,280.31,16157.0
2019-09-16 10:50:00,280.28,280.6,280.02,280.06,24059.0,280.28,280.6,280.02,280.06,24059.0
2019-09-16 10:55:00,280.02,280.26,279.91,280.02,15868.0,280.02,280.26,279.91,280.02,15868.0
2019-09-16 11:00:00,280.1,280.2,279.44,279.89,15392.0,280.1,280.2,279.44,279.89,15392.0
2019-09-16 11:05:00,279.94,280.88,279.93,280.88,16227.0,279.94,280.88,279.93,280.88,16227.0
2019-09-16 11:10:00,280.88,281.0,280.81,280.84,17282.0,280.88,281.0,280.81,280.84,17282.0
2019-09-16 11:15:00,280.84,281.05,280.38,280.57,19776.0,280.84,281.05,280.38,280.57,19776.0
2019-09-16 11:20:00,280.58,280.67,280.41,280.65,10530.0,280.58,280.67,280.41,280.65,10530.0
2019-09-16 11:25:00,280.64,281.08,280.64,281.03,10811.0,280.64,281.08,280.64,281.03,10811.0
2019-09-16 11:30:00,280.95,281.15,280.7,280.77,11522.0,280.95,281.15,280.7,280.77,11522.0
2019-09-16 11:35:00,280.67,280.88,280.6,280.68,7807.0,280.67,280.88,280.6,280.68,7807.0
2019-09-16 11:40:00,280.64,280.94,280.49,280.94,12777.0,280.64,280.94,280.49,280.94,12777.0
2019-09-16 11:45:00,280.8,280.94,280.58,280.66,7816.0,280.8,280.94,280.58,280.66,7816.0
2019-09-16 11:50:00,280.66,280.89,280.49,280.79,12050.0,280.66,280.89,280.49,280.79,12050.0
2019-09-16 11:55:00,280.78,280.88,280.14,280.3,21019.0,280.78,280.88,280.14,280.3,21019.0
2019-09-16 12:00:00,280.17,280.53,280.14,280.53,11142.0,280.17,280.53,280.14,280.53,11142.0
2019-09-16 12:05:00,280.61,280.88,280.54,280.88,7631.0,280.61,280.88,280.54,280.88,7631.0
2019-09-16 12:10:00,280.85,281.25,280.84,280.87,30981.0,280.85,281.25,280.84,280.87,30981.0
2019-09-16 12:15:00,280.91,280.93,280.56,280.6,9599.0,280.91,280.93,280.56,280.6,9599.0
2019-09-16 12:20:00,280.59,280.93,280.58,280.93,16246.0,280.59,280.93,280.58,280.93,16246.0
2019-09-16 12:25:00,280.99,281.47,280.99,281.47,11865.0,280.99,281.47,280.99,281.47,11865.0
2019-09-16 12:30:00,281.45,281.72,281.39,281.66,16481.0,281.45,281.72,281.39,281.66,16481.0
2019-09-16 12:35:00,281.66,281.76,281.28,281.75,18865.0,281.66,281.76,281.28,281.75,18865.0
2019-09-16 12:40:00,281.64,281.9,281.52,281.71,17524.0,281.64,281.9,281.52,281.71,17524.0
2019-09-16 12:45:00,281.59,281.94,281.51,281.79,7976.0,281.59,281.94,281.51,281.79,7976.0
2019-09-16 12:50:00,281.83,282.26,281.81,282.09,11678.0,281.83,282.26,281.81,282.09,11678.0
2019-09-16 12:55:00,281.99,282.01,281.61,281.76,7629.0,281.99,282.01,281.61,281.76,7629.0
2019-09-16 13:00:00,281.72,281.83,281.36,281.4,8714.0,281.72,281.83,281.36,281.4,8714.0
2019-09-16 13:05:00,281.45,281.54,281.37,281.52,5911.0,281.45,281.54,281.37,281.52,5911.0
2019-09-16 13:10:00,281.53,281.66,281.34,281.66,11943.0,281.53,281.66,281.34,281.66,11943.0
2019-09-16 13:15:00,281.61,281.77,281.58,281.68,6288.0,281.61,281.77,281.58,281.68,6288.0
2019-09-16 13:20:00,281.67,281.68,281.49,281.57,9149.0,281.67,281.68,281.49,281.57,9149.0
2019-09-16 13:25:00,281.6,281.82,281.58,281.73,5187.0,281.6,281.82,281.58,281.73,5187.0
2019-09-16 13:30:00,281.73,281.88,281.6,281.65,7065.0,281.73,281.88,281.6,281.65,7065.0
2019-09-16 13:35:00,281.65,281.7,281.41,281.42,8925.0,281.65,281.7,281.41,281.42,8925.0
2019-09-16 13:40:00,281.5,281.65,281.39,281.46,7584.0,281.5,281.65,281.39,281.46,7584.0
2019-09-16 13:45:00,281.39,281.8,281.38,281.51,25132.0,281.39,281.8,281.38,281.51,25132.0
2019-09-16 13:50:00,281.56,281.81,281.55,281.81,18359.0,281.56,281.81,281.55,281.81,18359.0
2019-09-16 13:55:00,281.84,282.25,281.84,282.08,18492.0,281.84,282.25,281.84,282.08,18492.0
2019-09-16 14:00:00,282.1,282.38,282.0,282.01,13373.0,282.1,282.38,282.0,282.01,13373.0
2019-09-16 14:05:00,282.02,282.18,281.6,281.65,23239.0,282.02,282.18,281.6,281.65,23239.0
2019-09-16 14:10:00,281.6,281.98,281.6,281.96,18981.0,281.6,281.98,281.6,281.96,18981.0
2019-09-16 14:15:00,282.0,282.28,281.89,282.25,17732.0,282.0,282.28,281.89,282.25,17732.0
2019-09-16 14:20:00,282.32,282.53,282.23,282.23,13787.0,282.32,282.53,282.23,282.23,13787.0
2019-09-16 14:25:00,282.28,282.68,282.22,282.63,12350.0,282.28,282.68,282.22,282.63,12350.0
2019-09-16 14:30:00,282.66,282.81,282.46,282.46,27891.0,282.66,282.81,282.46,282.46,27891.0
2019-09-16 14:35:00,282.5,282.52,281.88,282.04,41978.0,282.5,282.52,281.88,282.04,41978.0
2019-09-16 14:40:00,282.03,282.28,282.03,282.18,12605.0,282.03,282.28,282.03,282.18,12605.0
2019-09-16 14:45:00,282.24,282.27,282.05,282.1,9384.0,282.24,282.27,282.05,282.1,9384.0
2019-09-16 14:50:00,282.16,282.22,282.07,282.14,10486.0,282.16,282.22,282.07,282.14,10486.0
2019-09-16 14:55:00,282.09,282.2,282.0,282.06,10720.0,282.09,282.2,282.0,282.06,10720.0
2019-09-16 15:00:00,282.04,282.16,281.8,282.02,20609.0,282.04,282.16,281.8,282.02,20609.0
2019-09-16 15:05:00,281.95,282.07,281.9,282.0,10414.0,281.95,282.07,281.9,282.0,10414.0
2019-09-16 15:10:00,282.0,282.48,281.97,282.4,15613.0,282.0,282.48,281.97,282.4,15613.0
2019-09-16 15:15:00,282.4,282.64,282.35,282.44,18262.0,282.4,282.64,282.35,282.44,18262.0
2019-09-16 15:20:00,282.4,282.42,282.17,282.27,9583.0,282.4,282.42,282.17,282.27,9583.0
2019-09-16 15:25:00,282.3,282.31,281.93,282.0,22594.0,282.3,282.31,281.93,282.0,22594.0
2019-09-16 15:30:00,281.96,282.36,281.96,282.36,22803.0,281.96,282.36,281.96,282.36,22803.0
2019-09-16 15:35:00,282.35,282.35,281.97,282.08,18091.0,282.35,282.35,281.97,282.08,18091.0
2019-09-16 15:40:00,282.07,282.17,281.91,282.17,27936.0,282.07,282.17,281.91,282.17,27936.0
2019-09-16 15:45:00,282.17,282.6,282.17,282.34,42217.0,282.17,282.6,282.17,282.34,42217.0
2019-09-16 15:50:00,282.36,282.57,282.3,282.54,53484.0,282.36,282.57,282.3,282.54,53484.0
2019-09-16 15:55:00,282.56,283.05,282.46,283.05,87047.0,282.56,283.05,282.46,283.05,87047.0
2019-09-17 09:30:00,284.04,284.04,282.65,282.66,92733.0,284.04,284.04,282.65,282.66,92733.0
2019-09-17 09:35:00,282.71,282.84,280.35,281.85,89255.0,282.71,282.84,280.35,281.85,89255.0
2019-09-17 09:40:00,281.85,282.65,281.32,281.77,35244.0,281.85,282.65,281.32,281.77,35244.0
2019-09-17 09:45:00,281.76,282.69,281.51,282.57,34723.0,281.76,282.69,281.51,282.57,34723.0
2019-09-17 09:50:00,282.85,283.28,282.2,283.0,28947.0,282.85,283.28,282.2,283.0,28947.0
2019-09-17 09:55:00,283.11,283.91,283.05,283.16,27509.0,283.11,283.91,283.05,283.16,27509.0
2019-09-17 10:00:00,283.28,283.3,282.2,282.36,13443.0,283.28,283.3,282.2,282.36,13443.0
2019-09-17 10:05:00,282.43,283.31,282.37,282.93,19173.0,282.43,283.31,282.37,282.93,19173.0
2019-09-17 10:10:00,282.96,283.07,282.37,283.01,31617.0,282.96,283.07,282.37,283.01,31617.0
2019-09-17 10:15:00,282.89,283.6,282.89,283.18,27966.0,282.89,283.6,282.89,283.18,27966.0
2019-09-17 10:20:00,283.09,283.4,282.67,282.67,20980.0,283.09,283.4,282.67,282.67,20980.0
2019-09-17 10:25:00,282.67,282.97,282.53,282.73,20053.0,282.67,282.97,282.53,282.73,20053.0
2019-09-17 10:30:00,282.67,282.97,282.67,282.89,20520.0,282.67,282.97,282.67,282.89,20520.0
2019-09-17 10:35:00,282.81,282.97,282.69,282.84,16492.0,282.81,282.97,282.69,282.84,16492.0
2019-09-17 10:40:00,282.83,283.43,282.79,283.33,16053.0,282.83,283.43,282.79,283.33,16053.0
2019-09-17 10:45:00,283.41,283.41,282.18,282.18,39292.0,283.41,283.41,282.18,282.18,39292.0
2019-09-17 10:50:00,282.23,283.03,282.14,282.72,22392.0,282.23,283.03,282.14,282.72,22392.0
2019-09-17 10:55:00,282.65,283.0,282.52,282.57,11858.0,282.65,283.0,282.52,282.57,11858.0
2019-09-17 11:00:00,282.57,282.67,282.37,282.58,18412.0,282.57,282.67,282.37,282.58,18412.0
2019-09-17 11:05:00,282.58,282.58,282.13,282.35,11332.0,282.58,282.58,282.13,282.35,11332.0
2019-09-17 11:10:00,282.43,282.79,282.18,282.71,16241.0,282.43,282.79,282.18,282.71,16241.0
2019-09-17 11:15:00,282.65,282.72,282.39,282.58,18034.0,282.65,282.72,282.39,282.58,18034.0
2019-09-17 11:20:00,282.57,282.95,282.44,282.51,19838.0,282.57,282.95,282.44,282.51,19838.0
2019-09-17 11:25:00,282.54,282.54,282.19,282.45,26151.0,282.54,282.54,282.19,282.45,26151.0
2019-09-17 11:30:00,282.46,282.84,282.43,282.76,22488.0,282.46,282.84,282.43,282.76,22488.0
2019-09-17 11:35:00,282.76,283.09,282.73,283.04,18169.0,282.76,283.09,282.73,283.04,18169.0
2019-09-17 11:40:00,283.01,283.06,282.53,282.55,15845.0,283.01,283.06,282.53,282.55,15845.0
2019-09-17 11:45:00,282.55,283.05,282.48,282.81,13205.0,282.55,283.05,282.48,282.81,13205.0
2019-09-17 11:50:00,282.79,283.05,282.71,282.98,10781.0,282.79,283.05,282.71,282.98,10781.0
2019-09-17 11:55:00,283.03,283.07,282.34,282.35,22024.0,283.03,283.07,282.34,282.35,22024.0
2019-09-17 12:00:00,282.35,282.55,282.2,282.35,20988.0,282.35,282.55,282.2,282.35,20988.0
2019-09-17 12:05:00,282.4,282.51,282.25,282.25,15354.0,282.4,282.51,282.25,282.25,15354.0
2019-09-17 12:10:00,282.28,282.34,282.02,282.3,17269.0,282.28,282.34,282.02,282.3,17269.0
2019-09-17 12:15:00,282.28,282.3,282.1,282.3,12461.0,282.28,282.3,282.1,282.3,12461.0
2019-09-17 12:20:00,282.24,282.35,282.08,282.26,21765.0,282.24,282.35,282.08,282.26,21765.0
2019-09-17 12:25:00,282.18,282.24,282.01,282.11,19600.0,282.18,282.24,282.01,282.11,19600.0
2019-09-17 12:30:00,282.13,282.34,282.11,282.32,25135.0,282.13,282.34,282.11,282.32,25135.0
2019-09-17 12:35:00,282.34,282.37,282.09,282.09,7034.0,282.34,282.37,282.09,282.09,7034.0
2019-09-17 12:40:00,282.12,282.54,282.04,282.39,15094.0,282.12,282.54,282.04,282.39,15094.0
2019-09-17 12:45:00,282.37,282.5,282.25,282.35,11161.0,282.37,282.5,282.25,282.35,11161.0
2019-09-17 12:50:00,282.34,282.39,282.25,282.35,7112.0,282.34,282.39,282.25,282.35,7112.0
2019-09-17 12:55:00,282.32,282.38,282.0,282.34,16852.0,282.32,282.38,282.0,282.34,16852.0
2019-09-17 13:00:00,282.34,282.47,282.24,282.26,8059.0,282.34,282.47,282.24,282.26,8059.0
2019-09-17 13:05:00,282.3,282.32,282.07,282.08,11717.0,282.3,282.32,282.07,282.08,11717.0
2019-09-17 13:10:00,282.04,282.33,282.04,282.14,6265.0,282.04,282.33,282.04,282.14,6265.0
2019-09-17 13:15:00,282.16,282.44,282.14,282.34,12939.0,282.16,282.44,282.14,282.34,12939.0
2019-09-17 13:20:00,282.34,282.42,282.18,282.23,8611.0,282.34,282.42,282.18,282.23,8611.0
2019-09-17 13:25:00,282.18,282.28,282.09,282.19,15525.0,282.18,282.28,282.09,282.19,15525.0
2019-09-17 13:30:00,282.21,282.21,281.86,282.09,19366.0,282.21,282.21,281.86,282.09,19366.0
2019-09-17 13:35:00,282.05,282.1,281.91,282.05,12272.0,282.05,282.1,281.91,282.05,12272.0
2019-09-17 13:40:00,282.01,282.24,282.0,282.17,9828.0,282.01,282.24,282.0,282.17,9828.0
2019-09-17 13:45:00,282.18,282.55,282.17,282.55,12414.0,282.18,282.55,282.17,282.55,12414.0
2019-09-17 13:50:00,282.57,282.65,282.46,282.49,10884.0,282.57,282.65,282.46,282.49,10884.0
2019-09-17 13:55:00,282.49,282.76,282.44,282.46,17011.0,282.49,282.76,282.44,282.46,17011.0
2019-09-17 14:00:00,282.48,282.67,282.44,282.54,9918.0,282.48,282.67,282.44,282.54,9918.0
2019-09-17 14:05:00,282.53,282.56,282.04,282.12,12219.0,282.53,282.56,282.04,282.12,12219.0
2019-09-17 14:10:00,282.05,282.2,281.89,282.16,13099.0,282.05,282.2,281.89,282.16,13099.0
2019-09-17 14:15:00,282.13,282.31,281.99,282.25,28104.0,282.13,282.31,281.99,282.25,28104.0
2019-09-17 14:20:00,282.28,282.8,282.27,282.79,18938.0,282.28,282.8,282.27,282.79,18938.0
2019-09-17 14:25:00,282.78,282.98,282.73,282.98,23250.0,282.78,282.98,282.73,282.98,23250.0
2019-09-17 14:30:00,282.98,282.99,282.78,282.9,18220.0,282.98,282.99,282.78,282.9,18220.0
2019-09-17 14:35:00,282.9,282.9,282.7,282.72,9597.0,282.9,282.9,282.7,282.72,9597.0
2019-09-17 14:40:00,282.74,282.92,282.65,282.88,21052.0,282.74,282.92,282.65,282.88,21052.0
2019-09-17 14:45:00,282.84,282.99,282.79,282.99,14529.0,282.84,282.99,282.79,282.99,14529.0
2019-09-17 14:50:00,282.99,283.08,282.82,283.08,24257.0,282.99,283.08,282.82,283.08,24257.0
2019-09-17 14:55:00,283.07,283.14,282.9,283.03,18377.0,283.07,283.14,282.9,283.03,18377.0
2019-09-17 15:00:00,283.01,283.15,282.85,282.89,22871.0,283.01,283.15,282.85,282.89,22871.0
2019-09-17 15:05:00,282.85,282.88,282.63,282.63,28075.0,282.85,282.88,282.63,282.63,28075.0
2019-09-17 15:10:00,282.61,282.7,282.39,282.65,42807.0,282.61,282.7,282.39,282.65,42807.0
2019-09-17 15:15:00,282.64,282.9,282.44,282.9,28372.0,282.64,282.9,282.44,282.9,28372.0
2019-09-17 15:20:00,282.9,283.2,282.89,283.14,38693.0,282.9,283.2,282.89,283.14,38693.0
2019-09-17 15:25:00,283.15,283.59,283.15,283.58,38026.0,283.15,283.59,283.15,283.58,38026.0
2019-09-17 15:30:00,283.55,284.0,283.5,283.99,48919.0,283.55,284.0,283.5,283.99,48919.0
2019-09-17 15:35:00,284.0,284.54,283.99,284.5,67511.0,284.0,284.54,283.99,284.5,67511.0
2019-09-17 15:40:00,284.49,284.56,284.33,284.49,86274.0,284.49,284.56,284.33,284.49,86274.0
2019-09-17 15:45:00,284.48,284.49,284.08,284.3,75319.0,284.48,284.49,284.08,284.3,75319.0
2019-09-17 15:50:00,284.33,284.46,284.12,284.44,76105.0,284.33,284.46,284.12,284.44,76105.0
2019-09-17 15:55:00,284.42,285.3,284.39,284.68,220500.0,284.42,285.3,284.39,284.68,220500.0
2019-09-18 09:30:00,275.25,277.75,273.4,274.43,594886.0,275.25,277.75,273.4,274.43,594886.0
2019-09-18 09:35:00,274.76,276.1,273.8,275.91,237851.0,274.76,276.1,273.8,275.91,237851.0
2019-09-18 09:40:00,275.63,275.94,271.15,271.69,240368.0,275.63,275.94,271.15,271.69,240368.0
2019-09-18 09:45:00,271.46,272.39,270.02,271.64,316764.0,271.46,272.39,270.02,271.64,316764.0
2019-09-18 09:50:00,271.64,273.31,271.0,273.24,214310.0,271.64,273.31,271.0,273.24,214310.0
2019-09-18 09:55:00,273.24,274.23,272.5,273.19,162634.0,273.24,274.23,272.5,273.19,162634.0
2019-09-18 10:00:00,273.23,274.56,273.11,274.55,161355.0,273.23,274.56,273.11,274.55,161355.0
2019-09-18 10:05:00,274.53,275.66,274.48,275.51,225823.0,274.53,275.66,274.48,275.51,225823.0
2019-09-18 10:10:00,275.56,275.68,273.3,273.44,129404.0,275.56,275.68,273.3,273.44,129404.0
2019-09-18 10:15:00,273.49,276.2,273.39,275.99,141784.0,273.49,276.2,273.39,275.99,141784.0
2019-09-18 10:20:00,275.88,276.4,275.75,276.08,75887.0,275.88,276.4,275.75,276.08,75887.0
2019-09-18 10:25:00,276.18,276.24,275.3,275.5,89859.0,276.18,276.24,275.3,275.5,89859.0
2019-09-18 10:30:00,275.55,276.25,275.43,276.01,78671.0,275.55,276.25,275.43,276.01,78671.0
2019-09-18 10:35:00,275.99,276.8,275.59,276.53,67708.0,275.99,276.8,275.59,276.53,67708.0
2019-09-18 10:40:00,276.53,277.17,276.5,276.92,50382.0,276.53,277.17,276.5,276.92,50382.0
2019-09-18 10:45:00,276.87,277.4,276.52,276.52,70110.0,276.87,277.4,276.52,276.52,70110.0
2019-09-18 10:50:00,276.59,276.61,275.64,276.2,69381.0,276.59,276.61,275.64,276.2,69381.0
2019-09-18 10:55:00,276.25,277.0,276.25,276.53,48319.0,276.25,277.0,276.25,276.53,48319.0
2019-09-18 11:00:00,276.63,277.37,276.57,277.23,65003.0,276.63,277.37,276.57,277.23,65003.0
2019-09-18 11:05:00,277.21,279.0,277.2,278.3,118811.0,277.21,279.0,277.2,278.3,118811.0
2019-09-18 11:10:00,278.38,278.66,277.79,278.66,87556.0,278.38,278.66,277.79,278.66,87556.0
2019-09-18 11:15:00,278.65,278.68,277.48,278.19,61600.0,278.65,278.68,277.48,278.19,61600.0
2019-09-18 11:20:00,278.22,278.82,278.14,278.2,53293.0,278.22,278.82,278.14,278.2,53293.0
2019-09-18 11:25:00,278.22,278.22,277.35,277.6,41547.0,278.22,278.22,277.35,277.6,41547.0
2019-09-18 11:30:00,277.65,278.42,277.47,278.39,46079.0,277.65,278.42,277.47,278.39,46079.0
2019-09-18 11:35:00,278.33,278.47,277.91,278.45,47276.0,278.33,278.47,277.91,278.45,47276.0
2019-09-18 11:40:00,278.45,278.66,277.76,277.76,55520.0,278.45,278.66,277.76,277.76,55520.0
2019-09-18 11:45:00,277.79,277.79,277.0,277.16,46847.0,277.79,277.79,277.0,277.16,46847.0
2019-09-18 11:50:00,277.19,277.66,277.15,277.15,22825.0,277.19,277.66,277.15,277.15,22825.0
2019-09-18 11:55:00,277.16,277.27,276.4,276.65,45162.0,277.16,277.27,276.4,276.65,45162.0
2019-09-18 12:00:00,276.68,277.51,276.62,277.17,34714.0,276.68,277.51,276.62,277.17,34714.0
2019-09-18 12:05:00,277.23,277.39,276.91,277.24,37821.0,277.23,277.39,276.91,277.24,37821.0
2019-09-18 12:10:00,277.22,277.35,276.74,277.01,27078.0,277.22,277.35,276.74,277.01,27078.0
2019-09-18 12:15:00,276.99,277.14,276.83,277.07,23103.0,276.99,277.14,276.83,277.07,23103.0
2019-09-18 12:20:00,277.07,277.48,276.9,277.39,17860.0,277.07,277.48,276.9,277.39,17860.0
2019-09-18 12:25:00,277.34,277.67,277.27,277.61,21997.0,277.34,277.67,277.27,277.61,21997.0
2019-09-18 12:30:00,277.63,277.64,276.94,277.05,34989.0,277.63,277.64,276.94,277.05,34989.0
2019-09-18 12:35:00,277.04,277.09,276.65,276.68,32140.0,277.04,277.09,276.65,276.68,32140.0
2019-09-18 12:40:00,276.68,276.69,276.03,276.41,48193.0,276.68,276.69,276.03,276.41,48193.0
2019-09-18 12:45:00,276.34,276.56,276.2,276.43,21078.0,276.34,276.56,276.2,276.43,21078.0
2019-09-18 12:50:00,276.49,276.49,275.94,276.26,35592.0,276.49,276.49,275.94,276.26,35592.0
2019-09-18 12:55:00,276.27,276.33,275.6,275.65,24036.0,276.27,276.33,275.6,275.65,24036.0
2019-09-18 13:00:00,275.7,276.08,275.63,275.97,16833.0,275.7,276.08,275.63,275.97,16833.0
2019-09-18 13:05:00,275.9,276.03,275.87,275.9,12866.0,275.9,276.03,275.87,275.9,12866.0
2019-09-18 13:10:00,275.92,276.12,275.62,276.04,26821.0,275.92,276.12,275.62,276.04,26821.0
2019-09-18 13:15:00,275.99,276.06,275.77,276.0,16857.0,275.99,276.06,275.77,276.0,16857.0
2019-09-18 13:20:00,276.03,276.35,275.87,275.91,15112.0,276.03,276.35,275.87,275.91,15112.0
2019-09-18 13:25:00,275.87,275.88,275.5,275.57,17654.0,275.87,275.88,275.5,275.57,17654.0
2019-09-18 13:30:00,275.57,275.85,275.51,275.8,17395.0,275.57,275.85,275.51,275.8,17395.0
2019-09-18 13:35:00,275.7,275.9,275.38,275.89,47728.0,275.7,275.9,275.38,275.89,47728.0
2019-09-18 13:40:00,275.82,276.13,275.82,276.0,10080.0,275.82,276.13,275.82,276.0,10080.0
2019-09-18 13:45:00,276.04,276.54,275.87,276.49,28434.0,276.04,276.54,275.87,276.49,28434.0
2019-09-18 13:50:00,276.41,276.58,276.27,276.43,16933.0,276.41,276.58,276.27,276.43,16933.0
2019-09-18 13:55:00,276.47,276.7,276.17,276.55,16388.0,276.47,276.7,276.17,276.55,16388.0
2019-09-18 14:00:00,276.76,277.39,275.49,276.8,47325.0,276.76,277.39,275.49,276.8,47325.0
2019-09-18 14:05:00,276.76,277.78,276.76,277.06,46590.0,276.76,277.78,276.76,277.06,46590.0
2019-09-18 14:10:00,277.07,277.15,275.5,275.68,33500.0,277.07,277.15,275.5,275.68,33500.0
2019-09-18 14:15:00,275.52,275.94,275.11,275.57,41101.0,275.52,275.94,275.11,275.57,41101.0
2019-09-18 14:20:00,275.5,275.73,275.07,275.35,31548.0,275.5,275.73,275.07,275.35,31548.0
2019-09-18 14:25:00,275.47,275.58,275.06,275.42,33090.0,275.47,275.58,275.06,275.42,33090.0
2019-09-18 14:30:00,275.52,275.8,275.18,275.8,36805.0,275.52,275.8,275.18,275.8,36805.0
2019-09-18 14:35:00,275.82,275.83,275.22,275.6,23102.0,275.82,275.83,275.22,275.6,23102.0
2019-09-18 14:40:00,275.5,276.01,275.45,275.86,38283.0,275.5,276.01,275.45,275.86,38283.0
2019-09-18 14:45:00,275.81,275.85,274.81,275.13,39198.0,275.81,275.85,274.81,275.13,39198.0
2019-09-18 14:50:00,275.1,276.46,275.0,276.22,24116.0,275.1,276.46,275.0,276.22,24116.0
2019-09-18 14:55:00,276.26,276.34,275.8,276.04,20178.0,276.26,276.34,275.8,276.04,20178.0
2019-09-18 15:00:00,276.0,276.4,275.69,276.34,23400.0,276.0,276.4,275.69,276.34,23400.0
2019-09-18 15:05:00,276.35,276.91,276.31,276.9,20386.0,276.35,276.91,276.31,276.9,20386.0
2019-09-18 15:10:00,276.9,277.26,276.85,277.19,32549.0,276.9,277.26,276.85,277.19,32549.0
2019-09-18 15:15:00,277.21,277.64,277.06,277.6,42166.0,277.21,277.64,277.06,277.6,42166.0
2019-09-18 15:20:00,277.59,277.76,277.52,277.67,33557.0,277.59,277.76,277.52,277.67,33557.0
2019-09-18 15:25:00,277.64,278.4,277.64,278.05,32058.0,277.64,278.4,277.64,278.05,32058.0
2019-09-18 15:30:00,278.07,279.49,278.03,279.49,81374.0,278.07,279.49,278.03,279.49,81374.0
2019-09-18 15:35:00,279.57,279.94,278.86,278.89,67698.0,279.57,279.94,278.86,278.89,67698.0
2019-09-18 15:40:00,278.84,279.45,278.75,279.43,70054.0,278.84,279.45,278.75,279.43,70054.0
2019-09-18 15:45:00,279.45,279.93,279.27,279.84,39428.0,279.45,279.93,279.27,279.84,39428.0
2019-09-18 15:50:00,279.85,279.93,279.44,279.63,66328.0,279.85,279.93,279.44,279.63,66328.0
2019-09-18 15:55:00,279.66,280.29,279.28,279.72,166897.0,279.66,280.29,279.28,279.72,166897.0
2019-09-19 09:30:00,280.14,282.9,280.14,282.62,121507.0,280.14,282.9,280.14,282.62,121507.0
2019-09-19 09:35:00,282.6,283.44,282.31,282.98,108993.0,282.6,283.44,282.31,282.98,108993.0
2019-09-19 09:40:00,282.93,283.61,282.51,283.55,78160.0,282.93,283.61,282.51,283.55,78160.0
2019-09-19 09:45:00,283.54,283.64,282.75,283.36,76166.0,283.54,283.64,282.75,283.36,76166.0
2019-09-19 09:50:00,283.28,283.51,282.74,283.3,74214.0,283.28,283.51,282.74,283.3,74214.0
2019-09-19 09:55:00,283.32,283.99,283.11,283.11,99832.0,283.32,283.99,283.11,283.11,99832.0
2019-09-19 10:00:00,283.01,284.2,282.74,283.66,70232.0,283.01,284.2,282.74,283.66,70232.0
2019-09-19 10:05:00,283.74,284.34,283.41,283.7,54484.0,283.74,284.34,283.41,283.7,54484.0
2019-09-19 10:10:00,283.83,283.83,283.28,283.59,56625.0,283.83,283.83,283.28,283.59,56625.0
2019-09-19 10:15:00,283.64,283.92,283.34,283.34,58477.0,283.64,283.92,283.34,283.34,58477.0
2019-09-19 10:20:00,283.35,283.81,283.35,283.71,38113.0,283.35,283.81,283.35,283.71,38113.0
2019-09-19 10:25:00,283.71,284.37,283.5,284.18,32523.0,283.71,284.37,283.5,284.18,32523.0
2019-09-19 10:30:00,284.21,284.29,283.6,284.08,16570.0,284.21,284.29,283.6,284.08,16570.0
2019-09-19 10:35:00,284.04,284.06,283.26,283.35,52074.0,284.04,284.06,283.26,283.35,52074.0
2019-09-19 10:40:00,283.31,283.72,283.15,283.61,19750.0,283.31,283.72,283.15,283.61,19750.0
2019-09-19 10:45:00,283.55,283.94,283.19,283.55,20909.0,283.55,283.94,283.19,283.55,20909.0
2019-09-19 10:50:00,283.55,284.05,283.47,284.04,39474.0,283.55,284.05,283.47,284.04,39474.0
2019-09-19 10:55:00,283.99,284.29,283.37,283.43,29687.0,283.99,284.29,283.37,283.43,29687.0
2019-09-19 11:00:00,283.36,283.5,282.91,283.0,40264.0,283.36,283.5,282.91,283.0,40264.0
2019-09-19 11:05:00,283.1,283.2,282.97,283.0,23752.0,283.1,283.2,282.97,283.0,23752.0
2019-09-19 11:10:00,282.98,283.04,282.36,282.65,36106.0,282.98,283.04,282.36,282.65,36106.0
2019-09-19 11:15:00,282.64,282.78,282.4,282.5,32869.0,282.64,282.78,282.4,282.5,32869.0
2019-09-19 11:20:00,282.54,282.6,281.97,282.12,25614.0,282.54,282.6,281.97,282.12,25614.0
2019-09-19 11:25:00,282.06,282.16,281.96,282.0,31880.0,282.06,282.16,281.96,282.0,31880.0
2019-09-19 11:30:00,282.05,282.22,281.98,282.17,24674.0,282.05,282.22,281.98,282.17,24674.0
2019-09-19 11:35:00,282.12,282.33,282.03,282.07,16383.0,282.12,282.33,282.03,282.07,16383.0
2019-09-19 11:40:00,282.12,282.13,281.03,281.03,30972.0,282.12,282.13,281.03,281.03,30972.0
2019-09-19 11:45:00,281.06,281.31,280.71,280.72,18627.0,281.06,281.31,280.71,280.72,18627.0
2019-09-19 11:50:00,280.76,280.81,280.29,280.7,17414.0,280.76,280.81,280.29,280.7,17414.0
2019-09-19 11:55:00,280.63,281.0,280.51,280.98,17921.0,280.63,281.0,280.51,280.98,17921.0
2019-09-19 12:00:00,281.17,281.43,281.06,281.3,25404.0,281.17,281.43,281.06,281.3,25404.0
2019-09-19 12:05:00,281.29,281.3,280.83,281.17,29386.0,281.29,281.3,280.83,281.17,29386.0
2019-09-19 12:10:00,281.14,281.47,281.09,281.17,18704.0,281.14,281.47,281.09,281.17,18704.0
2019-09-19 12:15:00,281.16,281.47,281.11,281.39,9786.0,281.16,281.47,281.11,281.39,9786.0
2019-09-19 12:20:00,281.44,281.48,281.1,281.48,7565.0,281.44,281.48,281.1,281.48,7565.0
2019-09-19 12:25:00,281.45,281.64,280.55,280.76,44475.0,281.45,281.64,280.55,280.76,44475.0
2019-09-19 12:30:00,280.7,281.7,280.65,281.44,17341.0,280.7,281.7,280.65,281.44,17341.0
2019-09-19 12:35:00,281.47,281.53,280.9,281.27,11557.0,281.47,281.53,280.9,281.27,11557.0
2019-09-19 12:40:00,281.28,281.41,281.17,281.23,3925.0,281.28,281.41,281.17,281.23,3925.0
2019-09-19 12:45:00,281.24,281.41,281.14,281.23,14530.0,281.24,281.41,281.14,281.23,14530.0
2019-09-19 12:50:00,281.23,281.29,281.14,281.29,10814.0,281.23,281.29,281.14,281.29,10814.0
2019-09-19 12:55:00,281.49,281.64,281.05,281.08,10217.0,281.49,281.64,281.05,281.08,10217.0
2019-09-19 13:00:00,281.01,281.21,280.78,281.21,9964.0,281.01,281.21,280.78,281.21,9964.0
2019-09-19 13:05:00,281.26,281.39,280.83,280.83,7926.0,281.26,281.39,280.83,280.83,7926.0
2019-09-19 13:10:00,280.81,280.88,280.21,280.43,16961.0,280.81,280.88,280.21,280.43,16961.0
2019-09-19 13:15:00,280.39,280.59,280.2,280.38,12797.0,280.39,280.59,280.2,280.38,12797.0
2019-09-19 13:20:00,280.32,280.34,280.14,280.26,7417.0,280.32,280.34,280.14,280.26,7417.0
2019-09-19 13:25:00,280.3,280.61,280.18,280.51,8694.0,280.3,280.61,280.18,280.51,8694.0
2019-09-19 13:30:00,280.46,280.46,279.83,280.3,18280.0,280.46,280.46,279.83,280.3,18280.0
2019-09-19 13:35:00,280.31,280.66,280.26,280.5,5593.0,280.31,280.66,280.26,280.5,5593.0
2019-09-19 13:40:00,280.39,280.4,279.91,280.16,14617.0,280.39,280.4,279.91,280.16,14617.0
2019-09-19 13:45:00,280.09,280.43,280.09,280.43,4827.0,280.09,280.43,280.09,280.43,4827.0
2019-09-19 13:50:00,280.49,280.62,280.42,280.54,6436.0,280.49,280.62,280.42,280.54,6436.0
2019-09-19 13:55:00,280.54,280.55,280.25,280.25,7042.0,280.54,280.55,280.25,280.25,7042.0
2019-09-19 14:00:00,280.27,280.53,280.22,280.37,7772.0,280.27,280.53,280.22,280.37,7772.0
2019-09-19 14:05:00,280.39,280.42,280.15,280.28,11217.0,280.39,280.42,280.15,280.28,11217.0
2019-09-19 14:10:00,280.25,280.6,280.18,280.59,9651.0,280.25,280.6,280.18,280.59,9651.0
2019-09-19 14:15:00,280.63,280.85,280.53,280.79,10989.0,280.63,280.85,280.53,280.79,10989.0
2019-09-19 14:20:00,280.86,280.98,280.75,280.82,11747.0,280.86,280.98,280.75,280.82,11747.0
2019-09-19 14:25:00,280.76,281.08,280.71,281.08,10499.0,280.76,281.08,280.71,281.08,10499.0
2019-09-19 14:30:00,281.07,281.13,280.71,280.88,11728.0,281.07,281.13,280.71,280.88,11728.0
2019-09-19 14:35:00,280.9,281.05,280.7,280.83,10492.0,280.9,281.05,280.7,280.83,10492.0
2019-09-19 14:40:00,280.88,281.14,280.81,281.1,22055.0,280.88,281.14,280.81,281.1,22055.0
2019-09-19 14:45:00,281.08,281.34,281.02,281.21,21106.0,281.08,281.34,281.02,281.21,21106.0
2019-09-19 14:50:00,281.24,281.41,281.17,281.2,21227.0,281.24,281.41,281.17,281.2,21227.0
2019-09-19 14:55:00,281.24,281.46,281.12,281.25,15805.0,281.24,281.46,281.12,281.25,15805.0
2019-09-19 15:00:00,281.24,281.44,281.17,281.32,9791.0,281.24,281.44,281.17,281.32,9791.0
2019-09-19 15:05:00,281.34,281.38,281.02,281.28,14214.0,281.34,281.38,281.02,281.28,14214.0
2019-09-19 15:10:00,281.24,281.5,281.17,281.4,10778.0,281.24,281.5,281.17,281.4,10778.0
2019-09-19 15:15:00,281.37,281.42,281.22,281.29,9323.0,281.37,281.42,281.22,281.29,9323.0
2019-09-19 15:20:00,281.3,281.72,281.29,281.59,10267.0,281.3,281.72,281.29,281.59,10267.0
2019-09-19 15:25:00,281.57,281.65,281.31,281.35,11517.0,281.57,281.65,281.31,281.35,11517.0
2019-09-19 15:30:00,281.31,281.39,280.78,280.78,18373.0,281.31,281.39,280.78,280.78,18373.0
2019-09-19 15:35:00,280.74,281.04,280.63,280.94,21624.0,280.74,281.04,280.63,280.94,21624.0
2019-09-19 15:40:00,280.96,281.1,280.96,281.01,12461.0,280.96,281.1,280.96,281.01,12461.0
2019-09-19 15:45:00,281.0,281.12,280.88,280.97,20558.0,281.0,281.12,280.88,280.97,20558.0
2019-09-19 15:50:00,280.97,280.99,280.43,280.53,32903.0,280.97,280.99,280.43,280.53,32903.0
2019-09-19 15:55:00,280.53,281.25,280.53,281.25,121109.0,280.53,281.25,280.53,281.25,121109.0
2019-09-20 09:30:00,281.25,282.29,281.05,281.33,695426.0,281.25,282.29,281.05,281.33,695426.0
2019-09-20 09:35:00,281.21,282.69,280.5,282.4,44464.0,281.21,282.69,280.5,282.4,44464.0
2019-09-20 09:40:00,282.54,283.2,282.01,282.73,21989.0,282.54,283.2,282.01,282.73,21989.0
2019-09-20 09:45:00,282.72,282.97,282.34,282.45,10774.0,282.72,282.97,282.34,282.45,10774.0
2019-09-20 09:50:00,282.53,282.82,282.43,282.65,12459.0,282.53,282.82,282.43,282.65,12459.0
2019-09-20 09:55:00,282.72,282.72,281.01,281.01,22933.0,282.72,282.72,281.01,281.01,22933.0
2019-09-20 10:00:00,281.0,281.63,280.8,281.04,26481.0,281.0,281.63,280.8,281.04,26481.0
2019-09-20 10:05:00,281.14,281.41,280.9,281.03,21225.0,281.14,281.41,280.9,281.03,21225.0
2019-09-20 10:10:00,281.08,281.48,280.97,281.07,13265.0,281.08,281.48,280.97,281.07,13265.0
2019-09-20 10:15:00,281.05,281.42,280.81,281.19,15391.0,281.05,281.42,280.81,281.19,15391.0
2019-09-20 10:20:00,281.16,281.4,280.93,281.03,29221.0,281.16,281.4,280.93,281.03,29221.0
2019-09-20 10:25:00,281.01,281.07,280.65,280.86,17483.0,281.01,281.07,280.65,280.86,17483.0
2019-09-20 10:30:00,280.88,281.0,280.43,280.43,12992.0,280.88,281.0,280.43,280.43,12992.0
2019-09-20 10:35:00,280.43,280.43,279.91,280.06,23796.0,280.43,280.43,279.91,280.06,23796.0
2019-09-20 10:40:00,280.15,280.21,279.59,279.75,28001.0,280.15,280.21,279.59,279.75,28001.0
2019-09-20 10:45:00,279.69,280.06,279.55,279.82,16672.0,279.69,280.06,279.55,279.82,16672.0
2019-09-20 10:50:00,279.67,279.71,279.22,279.36,16306.0,279.67,279.71,279.22,279.36,16306.0
2019-09-20 10:55:00,279.36,279.58,279.22,279.54,19103.0,279.36,279.58,279.22,279.54,19103.0
2019-09-20 11:00:00,279.55,279.56,279.3,279.3,11303.0,279.55,279.56,279.3,279.3,11303.0
2019-09-20 11:05:00,279.32,279.36,279.02,279.13,27407.0,279.32,279.36,279.02,279.13,27407.0
2019-09-20 11:10:00,279.01,279.1,278.48,278.54,38020.0,279.01,279.1,278.48,278.54,38020.0
2019-09-20 11:15:00,278.49,278.85,277.95,278.22,44150.0,278.49,278.85,277.95,278.22,44150.0
2019-09-20 11:20:00,278.24,278.5,277.39,277.58,42407.0,278.24,278.5,277.39,277.58,42407.0
2019-09-20 11:25:00,277.6,277.98,277.25,277.8,72120.0,277.6,277.98,277.25,277.8,72120.0
2019-09-20 11:30:00,277.89,277.98,277.43,277.79,48171.0,277.89,277.98,277.43,277.79,48171.0
2019-09-20 11:35:00,277.69,277.84,276.85,276.85,45934.0,277.69,277.84,276.85,276.85,45934.0
2019-09-20 11:40:00,276.85,277.04,276.55,276.93,40801.0,276.85,277.04,276.55,276.93,40801.0
2019-09-20 11:45:00,276.96,277.85,276.86,277.64,33905.0,276.96,277.85,276.86,277.64,33905.0
2019-09-20 11:50:00,277.67,277.77,277.13,277.58,20501.0,277.67,277.77,277.13,277.58,20501.0
2019-09-20 11:55:00,277.58,278.36,277.58,278.33,30304.0,277.58,278.36,277.58,278.33,30304.0
2019-09-20 12:00:00,278.23,278.61,278.23,278.29,11572.0,278.23,278.61,278.23,278.29,11572.0
2019-09-20 12:05:00,278.22,278.32,277.9,278.05,12396.0,278.22,278.32,277.9,278.05,12396.0
2019-09-20 12:10:00,278.04,278.34,277.59,277.7,22279.0,278.04,278.34,277.59,277.7,22279.0
2019-09-20 12:15:00,277.69,277.87,277.52,277.58,13823.0,277.69,277.87,277.52,277.58,13823.0
2019-09-20 12:20:00,277.59,277.68,277.44,277.57,9107.0,277.59,277.68,277.44,277.57,9107.0
2019-09-20 12:25:00,277.52,277.65,277.23,277.57,8613.0,277.52,277.65,277.23,277.57,8613.0
2019-09-20 12:30:00,277.62,277.65,277.11,277.32,15588.0,277.62,277.65,277.11,277.32,15588.0
2019-09-20 12:35:00,277.37,277.45,276.9,277.25,12102.0,277.37,277.45,276.9,277.25,12102.0
2019-09-20 12:40:00,277.24,277.31,277.03,277.14,10430.0,277.24,277.31,277.03,277.14,10430.0
2019-09-20 12:45:00,277.2,277.31,276.95,277.25,14268.0,277.2,277.31,276.95,277.25,14268.0
2019-09-20 12:50:00,277.17,277.39,277.17,277.37,6265.0,277.17,277.39,277.17,277.37,6265.0
2019-09-20 12:55:00,277.37,277.47,277.15,277.16,11106.0,277.37,277.47,277.15,277.16,11106.0
2019-09-20 13:00:00,277.16,277.23,277.07,277.13,10619.0,277.16,277.23,277.07,277.13,10619.0
2019-09-20 13:05:00,277.07,277.33,277.07,277.16,19194.0,277.07,277.33,277.07,277.16,19194.0
2019-09-20 13:10:00,277.14,277.23,275.8,276.14,62891.0,277.14,277.23,275.8,276.14,62891.0
2019-09-20 13:15:00,276.03,276.43,274.95,276.43,36160.0,276.03,276.43,274.95,276.43,36160.0
2019-09-20 13:20:00,276.16,276.22,275.78,275.92,14630.0,276.16,276.22,275.78,275.92,14630.0
2019-09-20 13:25:00,275.84,276.27,275.75,276.27,49826.0,275.84,276.27,275.75,276.27,49826.0
2019-09-20 13:30:00,276.28,276.31,275.95,276.17,31764.0,276.28,276.31,275.95,276.17,31764.0
2019-09-20 13:35:00,276.19,276.7,276.19,276.38,26020.0,276.19,276.7,276.19,276.38,26020.0
2019-09-20 13:40:00,276.51,276.8,276.51,276.65,34429.0,276.51,276.8,276.51,276.65,34429.0
2019-09-20 13:45:00,276.77,276.77,275.96,275.96,10322.0,276.77,276.77,275.96,275.96,10322.0
2019-09-20 13:50:00,275.94,275.94,275.45,275.45,14971.0,275.94,275.94,275.45,275.45,14971.0
2019-09-20 13:55:00,275.49,276.5,275.49,276.5,10125.0,275.49,276.5,275.49,276.5,10125.0
2019-09-20 14:00:00,276.49,277.25,276.48,276.95,25243.0,276.49,277.25,276.48,276.95,25243.0
2019-09-20 14:05:00,277.05,277.24,276.73,277.09,12014.0,277.05,277.24,276.73,277.09,12014.0
2019-09-20 14:10:00,277.12,277.17,276.63,276.65,11571.0,277.12,277.17,276.63,276.65,11571.0
2019-09-20 14:15:00,276.69,276.97,276.61,276.61,9604.0,276.69,276.97,276.61,276.61,9604.0
2019-09-20 14:20:00,276.58,277.17,276.57,277.1,10680.0,276.58,277.17,276.57,277.1,10680.0
2019-09-20 14:25:00,277.14,277.6,277.04,277.53,14359.0,277.14,277.6,277.04,277.53,14359.0
2019-09-20 14:30:00,277.52,277.87,277.47,277.72,11240.0,277.52,277.87,277.47,277.72,11240.0
2019-09-20 14:35:00,277.75,277.85,277.63,277.76,9615.0,277.75,277.85,277.63,277.76,9615.0
2019-09-20 14:40:00,277.78,277.97,277.7,277.78,13854.0,277.78,277.97,277.7,277.78,13854.0
2019-09-20 14:45:00,277.81,278.19,277.77,277.96,20616.0,277.81,278.19,277.77,277.96,20616.0
2019-09-20 14:50:00,278.0,278.07,277.77,277.84,8131.0,278.0,278.07,277.77,277.84,8131.0
2019-09-20 14:55:00,277.91,277.96,277.68,277.81,12582.0,277.91,277.96,277.68,277.81,12582.0
2019-09-20 15:00:00,277.82,277.94,277.72,277.94,13325.0,277.82,277.94,277.72,277.94,13325.0
2019-09-20 15:05:00,278.01,278.09,277.8,277.94,21850.0,278.01,278.09,277.8,277.94,21850.0
2019-09-20 15:10:00,277.94,278.27,277.93,278.25,12986.0,277.94,278.27,277.93,278.25,12986.0
2019-09-20 15:15:00,278.24,278.46,278.19,278.45,14833.0,278.24,278.46,278.19,278.45,14833.0
2019-09-20 15:20:00,278.46,278.54,278.36,278.46,16710.0,278.46,278.54,278.36,278.46,16710.0
2019-09-20 15:25:00,278.46,278.66,278.44,278.56,18668.0,278.46,278.66,278.44,278.56,18668.0
2019-09-20 15:30:00,278.62,278.68,278.35,278.39,24184.0,278.62,278.68,278.35,278.39,24184.0
2019-09-20 15:35:00,278.39,278.52,278.22,278.33,26887.0,278.39,278.52,278.22,278.33,26887.0
2019-09-20 15:40:00,278.35,278.5,278.34,278.36,26658.0,278.35,278.5,278.34,278.36,26658.0
2019-09-20 15:45:00,278.37,278.37,277.7,277.7,37507.0,278.37,278.37,277.7,277.7,37507.0
2019-09-20 15:50:00,277.75,277.83,277.69,277.71,53038.0,277.75,277.83,277.69,277.71,53038.0
2019-09-20 15:55:00,277.69,278.49,277.69,277.9,140893.0,277.69,278.49,277.69,277.9,140893.0
2019-09-23 09:30:00,275.93,278.13,275.41,277.6,73658.0,275.93,278.13,275.41,277.6,73658.0
2019-09-23 09:35:00,277.26,278.44,276.76,278.35,35807.0,277.26,278.44,276.76,278.35,35807.0
2019-09-23 09:40:00,278.22,278.22,277.48,277.79,17592.0,278.22,278.22,277.48,277.79,17592.0
2019-09-23 09:45:00,277.79,278.28,277.73,278.02,29574.0,277.79,278.28,277.73,278.02,29574.0
2019-09-23 09:50:00,278.09,278.77,278.02,278.55,28258.0,278.09,278.77,278.02,278.55,28258.0
2019-09-23 09:55:00,278.55,278.68,277.65,277.65,17394.0,278.55,278.68,277.65,277.65,17394.0
2019-09-23 10:00:00,277.93,278.1,276.97,276.97,33414.0,277.93,278.1,276.97,276.97,33414.0
2019-09-23 10:05:00,276.91,277.61,276.91,277.24,15784.0,276.91,277.61,276.91,277.24,15784.0
2019-09-23 10:10:00,277.24,277.54,277.0,277.41,26410.0,277.24,277.54,277.0,277.41,26410.0
2019-09-23 10:15:00,277.49,277.79,277.3,277.39,27409.0,277.49,277.79,277.3,277.39,27409.0
2019-09-23 10:20:00,277.43,278.57,277.34,278.48,17480.0,277.43,278.57,277.34,278.48,17480.0
2019-09-23 10:25:00,278.4,279.06,278.38,278.99,23215.0,278.4,279.06,278.38,278.99,23215.0
2019-09-23 10:30:00,279.05,279.57,279.04,279.47,23189.0,279.05,279.57,279.04,279.47,23189.0
2019-09-23 10:35:00,279.45,279.58,278.83,278.88,16521.0,279.45,279.58,278.83,278.88,16521.0
2019-09-23 10:40:00,278.9,278.96,278.24,278.38,9020.0,278.9,278.96,278.24,278.38,9020.0
2019-09-23 10:45:00,278.27,278.34,278.03,278.31,15719.0,278.27,278.34,278.03,278.31,15719.0
2019-09-23 10:50:00,278.38,278.56,277.25,277.26,20521.0,278.38,278.56,277.25,277.26,20521.0
2019-09-23 10:55:00,277.25,277.37,276.87,277.21,12719.0,277.25,277.37,276.87,277.21,12719.0
2019-09-23 11:00:00,277.19,277.88,277.18,277.46,9587.0,277.19,277.88,277.18,277.46,9587.0
2019-09-23 11:05:00,277.53,277.61,277.23,277.3,5967.0,277.53,277.61,277.23,277.3,5967.0
2019-09-23 11:10:00,277.2,277.29,276.94,276.95,4899.0,277.2,277.29,276.94,276.95,4899.0
2019-09-23 11:15:00,277.07,277.42,276.98,277.22,13632.0,277.07,277.42,276.98,277.22,13632.0
2019-09-23 11:20:00,277.17,277.4,276.98,277.22,10244.0,277.17,277.4,276.98,277.22,10244.0
2019-09-23 11:25:00,277.18,277.44,277.06,277.36,6353.0,277.18,277.44,277.06,277.36,6353.0
2019-09-23 11:30:00,277.38,277.98,277.37,277.87,11954.0,277.38,277.98,277.37,277.87,11954.0
2019-09-23 11:35:00,277.9,278.4,277.86,278.09,22455.0,277.9,278.4,277.86,278.09,22455.0
2019-09-23 11:40:00,277.96,278.36,277.75,278.0,17329.0,277.96,278.36,277.75,278.0,17329.0
2019-09-23 11:45:00,277.91,277.99,277.64,277.9,9343.0,277.91,277.99,277.64,277.9,9343.0
2019-09-23 11:50:00,277.86,277.94,277.45,277.55,19375.0,277.86,277.94,277.45,277.55,19375.0
2019-09-23 11:55:00,277.5,277.58,277.35,277.44,6310.0,277.5,277.58,277.35,277.44,6310.0
2019-09-23 12:00:00,277.44,277.54,277.14,277.17,10273.0,277.44,277.54,277.14,277.17,10273.0
2019-09-23 12:05:00,277.19,277.76,277.19,277.48,8759.0,277.19,277.76,277.19,277.48,8759.0
2019-09-23 12:10:00,277.47,277.79,277.44,277.79,18661.0,277.47,277.79,277.44,277.79,18661.0
2019-09-23 12:15:00,277.78,277.8,277.43,277.48,19177.0,277.78,277.8,277.43,277.48,19177.0
2019-09-23 12:20:00,277.43,277.71,277.4,277.6,11336.0,277.43,277.71,277.4,277.6,11336.0
2019-09-23 12:25:00,277.59,277.78,277.4,277.44,7093.0,277.59,277.78,277.4,277.44,7093.0
2019-09-23 12:30:00,277.38,277.59,277.27,277.42,6591.0,277.38,277.59,277.27,277.42,6591.0
2019-09-23 12:35:00,277.38,277.38,277.18,277.37,6799.0,277.38,277.38,277.18,277.37,6799.0
2019-09-23 12:40:00,277.3,277.75,277.2,277.67,8635.0,277.3,277.75,277.2,277.67,8635.0
2019-09-23 12:45:00,277.73,277.74,277.51,277.69,5020.0,277.73,277.74,277.51,277.69,5020.0
2019-09-23 12:50:00,277.7,277.81,277.6,277.68,12798.0,277.7,277.81,277.6,277.68,12798.0
2019-09-23 12:55:00,277.65,277.71,277.25,277.25,3450.0,277.65,277.71,277.25,277.25,3450.0
2019-09-23 13:00:00,277.34,277.46,277.19,277.21,14277.0,277.34,277.46,277.19,277.21,14277.0
2019-09-23 13:05:00,277.3,277.33,277.06,277.11,12554.0,277.3,277.33,277.06,277.11,12554.0
2019-09-23 13:10:00,277.14,277.21,276.9,277.0,4931.0,277.14,277.21,276.9,277.0,4931.0
2019-09-23 13:15:00,277.06,277.24,277.0,277.07,4475.0,277.06,277.24,277.0,277.07,4475.0
2019-09-23 13:20:00,277.01,277.2,276.82,277.15,6442.0,277.01,277.2,276.82,277.15,6442.0
2019-09-23 13:25:00,277.19,277.2,276.94,277.05,4145.0,277.19,277.2,276.94,277.05,4145.0
2019-09-23 13:30:00,277.04,277.17,276.86,276.92,3400.0,277.04,277.17,276.86,276.92,3400.0
2019-09-23 13:35:00,276.9,276.97,276.7,276.83,5801.0,276.9,276.97,276.7,276.83,5801.0
2019-09-23 13:40:00,276.79,276.98,276.66,276.88,5200.0,276.79,276.98,276.66,276.88,5200.0
2019-09-23 13:45:00,276.95,277.14,276.83,276.85,4408.0,276.95,277.14,276.83,276.85,4408.0
2019-09-23 13:50:00,276.89,276.89,276.6,276.6,8045.0,276.89,276.89,276.6,276.6,8045.0
2019-09-23 13:55:00,276.65,276.71,276.54,276.54,7099.0,276.65,276.71,276.54,276.54,7099.0
2019-09-23 14:00:00,276.67,276.73,276.59,276.63,4186.0,276.67,276.73,276.59,276.63,4186.0
2019-09-23 14:05:00,276.61,276.73,276.44,276.53,7327.0,276.61,276.73,276.44,276.53,7327.0
2019-09-23 14:10:00,276.43,276.53,276.25,276.35,10766.0,276.43,276.53,276.25,276.35,10766.0
2019-09-23 14:15:00,276.4,276.42,276.07,276.2,4660.0,276.4,276.42,276.07,276.2,4660.0
2019-09-23 14:20:00,276.15,276.33,275.95,276.17,9354.0,276.15,276.33,275.95,276.17,9354.0
2019-09-23 14:25:00,276.15,276.22,276.0,276.1,6345.0,276.15,276.22,276.0,276.1,6345.0
2019-09-23 14:30:00,276.09,276.13,275.62,275.88,8308.0,276.09,276.13,275.62,275.88,8308.0
2019-09-23 14:35:00,275.91,276.01,275.64,275.83,5796.0,275.91,276.01,275.64,275.83,5796.0
2019-09-23 14:40:00,275.9,276.06,275.82,275.98,3664.0,275.9,276.06,275.82,275.98,3664.0
2019-09-23 14:45:00,275.98,276.08,275.75,275.86,15635.0,275.98,276.08,275.75,275.86,15635.0
2019-09-23 14:50:00,275.89,276.0,275.78,275.9,19548.0,275.89,276.0,275.78,275.9,19548.0
2019-09-23 14:55:00,275.83,275.95,275.73,275.82,10301.0,275.83,275.95,275.73,275.82,10301.0
2019-09-23 15:00:00,275.83,276.19,275.83,276.19,15824.0,275.83,276.19,275.83,276.19,15824.0
2019-09-23 15:05:00,276.19,276.54,276.13,276.44,13180.0,276.19,276.54,276.13,276.44,13180.0
2019-09-23 15:10:00,276.46,276.52,276.28,276.41,23526.0,276.46,276.52,276.28,276.41,23526.0
2019-09-23 15:15:00,276.39,276.8,276.37,276.8,14672.0,276.39,276.8,276.37,276.8,14672.0
2019-09-23 15:20:00,276.8,276.86,276.63,276.84,15960.0,276.8,276.86,276.63,276.84,15960.0
2019-09-23 15:25:00,276.81,277.28,276.81,277.06,19302.0,276.81,277.28,276.81,277.06,19302.0
2019-09-23 15:30:00,277.06,277.32,276.86,277.32,16615.0,277.06,277.32,276.86,277.32,16615.0
2019-09-23 15:35:00,277.29,277.51,276.99,277.48,28822.0,277.29,277.51,276.99,277.48,28822.0
2019-09-23 15:40:00,277.44,277.47,277.26,277.4,15611.0,277.44,277.47,277.26,277.4,15611.0
2019-09-23 15:45:00,277.37,277.65,277.36,277.46,25319.0,277.37,277.65,277.36,277.46,25319.0
2019-09-23 15:50:00,277.46,278.05,277.43,277.72,35985.0,277.46,278.05,277.43,277.72,35985.0
2019-09-23 15:55:00,277.65,277.89,277.22,277.44,96543.0,277.65,277.89,277.22,277.44,96543.0
2019-09-24 09:30:00,279.22,279.9,278.23,279.55,101095.0,279.22,279.9,278.23,279.55,101095.0
2019-09-24 09:35:00,279.73,279.98,279.38,279.84,90669.0,279.73,279.98,279.38,279.84,90669.0
2019-09-24 09:40:00,279.88,280.7,279.53,280.52,80558.0,279.88,280.7,279.53,280.52,80558.0
2019-09-24 09:45:00,280.39,280.51,279.92,279.98,25838.0,280.39,280.51,279.92,279.98,25838.0
2019-09-24 09:50:00,280.05,280.31,279.81,279.93,32232.0,280.05,280.31,279.81,279.93,32232.0
2019-09-24 09:55:00,279.98,280.68,279.98,280.29,29696.0,279.98,280.68,279.98,280.29,29696.0
2019-09-24 10:00:00,280.14,280.29,279.78,280.03,23233.0,280.14,280.29,279.78,280.03,23233.0
2019-09-24 10:05:00,279.98,280.1,279.22,279.3,25474.0,279.98,280.1,279.22,279.3,25474.0
2019-09-24 10:10:00,279.21,279.29,278.69,278.91,21722.0,279.21,279.29,278.69,278.91,21722.0
2019-09-24 10:15:00,278.87,279.21,278.49,279.01,39224.0,278.87,279.21,278.49,279.01,39224.0
2019-09-24 10:20:00,279.04,279.17,278.06,278.2,32357.0,279.04,279.17,278.06,278.2,32357.0
2019-09-24 10:25:00,278.29,278.8,278.25,278.67,13219.0,278.29,278.8,278.25,278.67,13219.0
2019-09-24 10:30:00,278.7,278.81,278.44,278.66,6456.0,278.7,278.81,278.44,278.66,6456.0
2019-09-24 10:35:00,278.6,278.96,278.46,278.8,22781.0,278.6,278.96,278.46,278.8,22781.0
2019-09-24 10:40:00,278.76,278.81,277.8,277.8,19562.0,278.76,278.81,277.8,277.8,19562.0
2019-09-24 10:45:00,277.77,277.77,276.79,276.89,12809.0,277.77,277.77,276.79,276.89,12809.0
2019-09-24 10:50:00,276.87,277.07,276.77,276.79,26406.0,276.87,277.07,276.77,276.79,26406.0
2019-09-24 10:55:00,276.82,276.87,276.34,276.41,30353.0,276.82,276.87,276.34,276.41,30353.0
2019-09-24 11:00:00,276.42,277.02,276.35,276.45,29501.0,276.42,277.02,276.35,276.45,29501.0
2019-09-24 11:05:00,276.29,276.98,276.22,276.77,17819.0,276.29,276.98,276.22,276.77,17819.0
2019-09-24 11:10:00,276.82,277.25,276.8,277.14,7199.0,276.82,277.25,276.8,277.14,7199.0
2019-09-24 11:15:00,277.14,277.16,276.39,276.49,9202.0,277.14,277.16,276.39,276.49,9202.0
2019-09-24 11:20:00,276.53,276.73,276.34,276.7,11208.0,276.53,276.73,276.34,276.7,11208.0
2019-09-24 11:25:00,276.52,277.03,276.27,276.9,14629.0,276.52,277.03,276.27,276.9,14629.0
2019-09-24 11:30:00,276.9,276.92,276.18,276.24,24454.0,276.9,276.92,276.18,276.24,24454.0
2019-09-24 11:35:00,276.2,276.24,274.73,274.74,26130.0,276.2,276.24,274.73,274.74,26130.0
2019-09-24 11:40:00,274.74,274.96,273.76,273.76,33101.0,274.74,274.96,273.76,273.76,33101.0
2019-09-24 11:45:00,273.84,274.53,273.82,274.18,16061.0,273.84,274.53,273.82,274.18,16061.0
2019-09-24 11:50:00,274.15,274.23,273.69,274.01,11976.0,274.15,274.23,273.69,274.01,11976.0
2019-09-24 11:55:00,273.92,274.19,273.66,274.17,13925.0,273.92,274.19,273.66,274.17,13925.0
2019-09-24 12:00:00,274.07,274.75,273.87,274.69,32618.0,274.07,274.75,273.87,274.69,32618.0
2019-09-24 12:05:00,274.79,275.14,274.7,275.13,10692.0,274.79,275.14,274.7,275.13,10692.0
2019-09-24 12:10:00,275.25,275.53,275.2,275.44,29549.0,275.25,275.53,275.2,275.44,29549.0
2019-09-24 12:15:00,275.38,275.65,274.8,274.8,15926.0,275.38,275.65,274.8,274.8,15926.0
2019-09-24 12:20:00,274.81,274.91,272.5,273.53,28678.0,274.81,274.91,272.5,273.53,28678.0
2019-09-24 12:25:00,273.38,273.73,272.89,273.46,37502.0,273.38,273.73,272.89,273.46,37502.0
2019-09-24 12:30:00,273.34,273.68,273.0,273.68,14975.0,273.34,273.68,273.0,273.68,14975.0
2019-09-24 12:35:00,273.68,273.78,272.81,273.08,47626.0,273.68,273.78,272.81,273.08,47626.0
2019-09-24 12:40:00,273.15,273.5,272.71,273.4,27641.0,273.15,273.5,272.71,273.4,27641.0
2019-09-24 12:45:00,273.42,273.55,272.97,273.5,19203.0,273.42,273.55,272.97,273.5,19203.0
2019-09-24 12:50:00,273.42,273.45,272.49,272.49,9860.0,273.42,273.45,272.49,272.49,9860.0
2019-09-24 12:55:00,272.5,272.9,272.26,272.62,11311.0,272.5,272.9,272.26,272.62,11311.0
2019-09-24 13:00:00,272.54,273.07,272.45,272.87,32400.0,272.54,273.07,272.45,272.87,32400.0
2019-09-24 13:05:00,272.81,273.08,272.51,272.51,7603.0,272.81,273.08,272.51,272.51,7603.0
2019-09-24 13:10:00,272.45,272.83,272.15,272.79,49089.0,272.45,272.83,272.15,272.79,49089.0
2019-09-24 13:15:00,272.87,273.1,272.71,272.73,15473.0,272.87,273.1,272.71,272.73,15473.0
2019-09-24 13:20:00,272.74,272.76,271.96,272.32,9371.0,272.74,272.76,271.96,272.32,9371.0
2019-09-24 13:25:00,272.24,273.12,272.22,272.62,10926.0,272.24,273.12,272.22,272.62,10926.0
2019-09-24 13:30:00,272.74,273.43,272.71,273.12,10070.0,272.74,273.43,272.71,273.12,10070.0
2019-09-24 13:35:00,272.97,273.11,272.66,272.67,8545.0,272.97,273.11,272.66,272.67,8545.0
2019-09-24 13:40:00,272.72,272.93,272.47,272.93,11463.0,272.72,272.93,272.47,272.93,11463.0
2019-09-24 13:45:00,272.94,273.14,272.78,273.08,11255.0,272.94,273.14,272.78,273.08,11255.0
2019-09-24 13:50:00,272.99,273.15,272.52,272.56,8723.0,272.99,273.15,272.52,272.56,8723.0
2019-09-24 13:55:00,272.67,273.14,272.58,273.06,18560.0,272.67,273.14,272.58,273.06,18560.0
2019-09-24 14:00:00,272.98,273.1,272.06,272.16,21566.0,272.98,273.1,272.06,272.16,21566.0
2019-09-24 14:05:00,272.19,272.3,271.91,271.93,6910.0,272.19,272.3,271.91,271.93,6910.0
2019-09-24 14:10:00,271.96,274.1,271.79,273.86,15115.0,271.96,274.1,271.79,273.86,15115.0
2019-09-24 14:15:00,274.18,275.17,273.73,275.0,38862.0,274.18,275.17,273.73,275.0,38862.0
2019-09-24 14:20:00,274.83,274.84,274.14,274.38,7483.0,274.83,274.84,274.14,274.38,7483.0
2019-09-24 14:25:00,274.12,274.61,274.12,274.52,7900.0,274.12,274.61,274.12,274.52,7900.0
2019-09-24 14:30:00,274.54,274.6,273.89,274.0,5515.0,274.54,274.6,273.89,274.0,5515.0
2019-09-24 14:35:00,274.01,274.56,273.0,273.22,18918.0,274.01,274.56,273.0,273.22,18918.0
2019-09-24 14:40:00,273.39,273.6,272.9,273.0,5568.0,273.39,273.6,272.9,273.0,5568.0
2019-09-24 14:45:00,273.07,273.45,272.91,273.39,11626.0,273.07,273.45,272.91,273.39,11626.0
2019-09-24 14:50:00,273.33,273.75,273.19,273.5,11407.0,273.33,273.75,273.19,273.5,11407.0
2019-09-24 14:55:00,273.45,273.46,273.03,273.11,10817.0,273.45,273.46,273.03,273.11,10817.0
2019-09-24 15:00:00,273.12,273.12,272.55,273.03,12333.0,273.12,273.12,272.55,273.03,12333.0
2019-09-24 15:05:00,273.09,273.12,272.76,272.93,10074.0,273.09,273.12,272.76,272.93,10074.0
2019-09-24 15:10:00,272.84,273.36,272.81,273.03,13100.0,272.84,273.36,272.81,273.03,13100.0
2019-09-24 15:15:00,272.98,272.98,272.7,272.88,16491.0,272.98,272.98,272.7,272.88,16491.0
2019-09-24 15:20:00,272.88,272.92,271.84,271.91,23547.0,272.88,272.92,271.84,271.91,23547.0
2019-09-24 15:25:00,271.87,272.17,271.76,271.8,44348.0,271.87,272.17,271.76,271.8,44348.0
2019-09-24 15:30:00,271.75,271.81,271.44,271.5,36956.0,271.75,271.81,271.44,271.5,36956.0
2019-09-24 15:35:00,271.5,271.7,271.13,271.16,56047.0,271.5,271.7,271.13,271.16,56047.0
2019-09-24 15:40:00,271.18,271.6,271.08,271.25,44466.0,271.18,271.6,271.08,271.25,44466.0
2019-09-24 15:45:00,271.29,273.06,271.23,272.92,97696.0,271.29,273.06,271.23,272.92,97696.0
2019-09-24 15:50:00,273.0,273.5,272.5,272.93,123576.0,273.0,273.5,272.5,272.93,123576.0
2019-09-24 15:55:00,272.84,272.84,272.14,272.38,138443.0,272.84,272.84,272.14,272.38,138443.0
2019-09-25 09:30:00,272.04,273.39,271.15,272.09,43539.0,272.04,273.39,271.15,272.09,43539.0
2019-09-25 09:35:00,272.17,272.17,270.74,270.99,26808.0,272.17,272.17,270.74,270.99,26808.0
2019-09-25 09:40:00,270.87,271.95,270.66,270.69,23903.0,270.87,271.95,270.66,270.69,23903.0
2019-09-25 09:45:00,270.61,270.62,269.2,269.51,77807.0,270.61,270.62,269.2,269.51,77807.0
2019-09-25 09:50:00,269.43,269.65,268.41,269.32,76459.0,269.43,269.65,268.41,269.32,76459.0
2019-09-25 09:55:00,268.98,269.86,268.88,269.4,53321.0,268.98,269.86,268.88,269.4,53321.0
2019-09-25 10:00:00,269.42,269.84,267.72,269.82,72947.0,269.42,269.84,267.72,269.82,72947.0
2019-09-25 10:05:00,269.81,272.16,269.73,271.71,98120.0,269.81,272.16,269.73,271.71,98120.0
2019-09-25 10:10:00,271.63,272.36,270.59,270.59,81697.0,271.63,272.36,270.59,270.59,81697.0
2019-09-25 10:15:00,270.59,271.7,270.07,271.7,38303.0,270.59,271.7,270.07,271.7,38303.0
2019-09-25 10:20:00,271.63,272.1,271.26,271.97,14326.0,271.63,272.1,271.26,271.97,14326.0
2019-09-25 10:25:00,271.97,272.87,271.94,272.86,21364.0,271.97,272.87,271.94,272.86,21364.0
2019-09-25 10:30:00,272.66,273.85,272.62,273.21,33905.0,272.66,273.85,272.62,273.21,33905.0
2019-09-25 10:35:00,273.37,273.6,272.92,273.0,35569.0,273.37,273.6,272.92,273.0,35569.0
2019-09-25 10:40:00,272.96,273.09,272.42,272.95,12655.0,272.96,273.09,272.42,272.95,12655.0
2019-09-25 10:45:00,273.01,273.09,272.57,272.59,10605.0,273.01,273.09,272.57,272.59,10605.0
2019-09-25 10:50:00,272.56,273.94,272.33,273.67,28973.0,272.56,273.94,272.33,273.67,28973.0
2019-09-25 10:55:00,273.61,274.0,273.29,273.5,11432.0,273.61,274.0,273.29,273.5,11432.0
2019-09-25 11:00:00,273.6,274.27,273.6,273.82,27540.0,273.6,274.27,273.6,273.82,27540.0
2019-09-25 11:05:00,273.77,274.14,273.77,273.89,61809.0,273.77,274.14,273.77,273.89,61809.0
2019-09-25 11:10:00,273.81,274.1,273.64,273.77,25065.0,273.81,274.1,273.64,273.77,25065.0
2019-09-25 11:15:00,274.0,274.21,273.47,273.47,12714.0,274.0,274.21,273.47,273.47,12714.0
2019-09-25 11:20:00,273.53,273.72,273.08,273.3,23821.0,273.53,273.72,273.08,273.3,23821.0
2019-09-25 11:25:00,273.25,273.31,272.66,272.68,17250.0,273.25,273.31,272.66,272.68,17250.0
2019-09-25 11:30:00,272.81,273.03,272.52,272.7,24678.0,272.81,273.03,272.52,272.7,24678.0
2019-09-25 11:35:00,272.75,272.8,272.44,272.8,9656.0,272.75,272.8,272.44,272.8,9656.0
2019-09-25 11:40:00,272.88,274.21,272.84,273.84,60837.0,272.88,274.21,272.84,273.84,60837.0
2019-09-25 11:45:00,273.9,273.94,273.43,273.58,16139.0,273.9,273.94,273.43,273.58,16139.0
2019-09-25 11:50:00,273.5,273.56,273.0,273.56,10954.0,273.5,273.56,273.0,273.56,10954.0
2019-09-25 11:55:00,273.7,273.78,273.14,273.33,9849.0,273.7,273.78,273.14,273.33,9849.0
2019-09-25 12:00:00,273.45,274.04,273.42,273.99,8996.0,273.45,274.04,273.42,273.99,8996.0
2019-09-25 12:05:00,274.04,274.04,273.7,273.86,24825.0,274.04,274.04,273.7,273.86,24825.0
2019-09-25 12:10:00,273.83,273.89,273.21,273.21,15596.0,273.83,273.89,273.21,273.21,15596.0
2019-09-25 12:15:00,273.15,273.31,272.85,273.31,15656.0,273.15,273.31,272.85,273.31,15656.0
2019-09-25 12:20:00,273.34,273.44,272.81,273.19,15234.0,273.34,273.44,272.81,273.19,15234.0
2019-09-25 12:25:00,273.28,273.36,273.06,273.06,17171.0,273.28,273.36,273.06,273.06,17171.0
2019-09-25 12:30:00,273.15,273.28,273.05,273.2,7057.0,273.15,273.28,273.05,273.2,7057.0
2019-09-25 12:35:00,273.21,273.51,273.18,273.47,5264.0,273.21,273.51,273.18,273.47,5264.0
2019-09-25 12:40:00,273.5,273.5,272.88,273.22,18291.0,273.5,273.5,272.88,273.22,18291.0
2019-09-25 12:45:00,273.26,273.26,272.92,273.15,12583.0,273.26,273.26,272.92,273.15,12583.0
2019-09-25 12:50:00,273.04,273.24,272.8,273.13,17393.0,273.04,273.24,272.8,273.13,17393.0
2019-09-25 12:55:00,273.17,273.47,272.95,273.03,7701.0,273.17,273.47,272.95,273.03,7701.0
2019-09-25 13:00:00,273.03,273.12,272.75,272.9,5600.0,273.03,273.12,272.75,272.9,5600.0
2019-09-25 13:05:00,272.86,273.17,272.84,273.17,2449.0,272.86,273.17,272.84,273.17,2449.0
2019-09-25 13:10:00,273.14,273.58,273.05,273.56,13200.0,273.14,273.58,273.05,273.56,13200.0
2019-09-25 13:15:00,273.58,273.62,273.21,273.22,6787.0,273.58,273.62,273.21,273.22,6787.0
2019-09-25 13:20:00,273.25,273.32,272.9,272.9,8350.0,273.25,273.32,272.9,272.9,8350.0
2019-09-25 13:25:00,272.93,272.94,272.63,272.83,9565.0,272.93,272.94,272.63,272.83,9565.0
2019-09-25 13:30:00,272.88,272.98,272.71,272.8,4699.0,272.88,272.98,272.71,272.8,4699.0
2019-09-25 13:35:00,272.75,272.88,272.65,272.65,19616.0,272.75,272.88,272.65,272.65,19616.0
2019-09-25 13:40:00,272.6,273.07,272.6,272.98,20354.0,272.6,273.07,272.6,272.98,20354.0
2019-09-25 13:45:00,272.99,273.42,272.97,273.39,13103.0,272.99,273.42,272.97,273.39,13103.0
2019-09-25 13:50:00,273.36,273.87,273.34,273.82,5288.0,273.36,273.87,273.34,273.82,5288.0
2019-09-25 13:55:00,273.87,273.98,273.67,273.84,18330.0,273.87,273.98,273.67,273.84,18330.0
2019-09-25 14:00:00,273.78,274.15,273.66,273.83,11130.0,273.78,274.15,273.66,273.83,11130.0
2019-09-25 14:05:00,273.81,274.49,273.81,274.35,6671.0,273.81,274.49,273.81,274.35,6671.0
2019-09-25 14:10:00,274.41,274.81,274.41,274.72,13407.0,274.41,274.81,274.41,274.72,13407.0
2019-09-25 14:15:00,274.73,275.12,274.66,275.03,16066.0,274.73,275.12,274.66,275.03,16066.0
2019-09-25 14:20:00,274.98,275.02,274.85,274.96,12953.0,274.98,275.02,274.85,274.96,12953.0
2019-09-25 14:25:00,274.9,275.04,274.8,274.9,6517.0,274.9,275.04,274.8,274.9,6517.0
2019-09-25 14:30:00,274.85,274.93,274.56,274.74,10600.0,274.85,274.93,274.56,274.74,10600.0
2019-09-25 14:35:00,274.77,275.13,274.77,275.02,8051.0,274.77,275.13,274.77,275.02,8051.0
2019-09-25 14:40:00,274.97,275.57,274.97,275.53,85818.0,274.97,275.57,274.97,275.53,85818.0
2019-09-25 14:45:00,275.6,275.96,275.53,275.88,10084.0,275.6,275.96,275.53,275.88,10084.0
2019-09-25 14:50:00,275.87,276.44,275.7,276.28,39491.0,275.87,276.44,275.7,276.28,39491.0
2019-09-25 14:55:00,276.19,276.5,276.04,276.47,35831.0,276.19,276.5,276.04,276.47,35831.0
2019-09-25 15:00:00,276.43,276.73,276.31,276.69,63040.0,276.43,276.73,276.31,276.69,63040.0
2019-09-25 15:05:00,276.7,276.9,276.46,276.72,41383.0,276.7,276.9,276.46,276.72,41383.0
2019-09-25 15:10:00,276.76,277.22,276.76,276.96,16874.0,276.76,277.22,276.76,276.96,16874.0
2019-09-25 15:15:00,277.0,277.0,276.67,276.86,21238.0,277.0,277.0,276.67,276.86,21238.0
2019-09-25 15:20:00,276.8,277.07,276.78,277.0,10489.0,276.8,277.07,276.78,277.0,10489.0
2019-09-25 15:25:00,277.07,277.09,276.68,276.85,22576.0,277.07,277.09,276.68,276.85,22576.0
2019-09-25 15:30:00,276.87,277.0,276.62,277.0,16183.0,276.87,277.0,276.62,277.0,16183.0
2019-09-25 15:35:00,277.04,277.22,276.91,277.13,18902.0,277.04,277.22,276.91,277.13,18902.0
2019-09-25 15:40:00,277.13,277.24,276.95,277.19,19677.0,277.13,277.24,276.95,277.19,19677.0
2019-09-25 15:45:00,277.16,277.44,276.91,277.4,33482.0,277.16,277.44,276.91,277.4,33482.0
2019-09-25 15:50:00,277.4,277.71,277.24,277.39,53839.0,277.4,277.71,277.24,277.39,53839.0
2019-09-25 15:55:00,277.37,277.55,277.19,277.44,124487.0,277.37,277.55,277.19,277.44,124487.0
2019-09-26 09:30:00,278.46,279.79,278.0,279.17,106613.0,278.46,279.79,278.0,279.17,106613.0
2019-09-26 09:35:00,278.99,279.06,277.81,278.38,18813.0,278.99,279.06,277.81,278.38,18813.0
2019-09-26 09:40:00,278.21,278.74,277.01,278.74,30071.0,278.21,278.74,277.01,278.74,30071.0
2019-09-26 09:45:00,278.56,279.13,278.44,279.13,18363.0,278.56,279.13,278.44,279.13,18363.0
2019-09-26 09:50:00,279.07,279.47,278.63,278.93,23213.0,279.07,279.47,278.63,278.93,23213.0
2019-09-26 09:55:00,279.0,279.0,278.25,278.65,18891.0,279.0,279.0,278.25,278.65,18891.0
2019-09-26 10:00:00,278.75,279.86,278.5,279.86,53470.0,278.75,279.86,278.5,279.86,53470.0
2019-09-26 10:05:00,279.9,280.34,279.56,279.68,38056.0,279.9,280.34,279.56,279.68,38056.0
2019-09-26 10:10:00,279.78,280.22,279.53,279.94,36163.0,279.78,280.22,279.53,279.94,36163.0
2019-09-26 10:15:00,279.86,279.94,278.95,278.95,27360.0,279.86,279.94,278.95,278.95,27360.0
2019-09-26 10:20:00,279.05,280.0,279.02,279.87,20809.0,279.05,280.0,279.02,279.87,20809.0
2019-09-26 10:25:00,279.82,280.42,279.59,280.36,26020.0,279.82,280.42,279.59,280.36,26020.0
2019-09-26 10:30:00,280.44,280.65,280.05,280.43,28968.0,280.44,280.65,280.05,280.43,28968.0
2019-09-26 10:35:00,280.44,280.49,279.85,280.34,27709.0,280.44,280.49,279.85,280.34,27709.0
2019-09-26 10:40:00,280.39,281.2,280.37,281.13,28680.0,280.39,281.2,280.37,281.13,28680.0
2019-09-26 10:45:00,281.11,281.49,281.08,281.18,31938.0,281.11,281.49,281.08,281.18,31938.0
2019-09-26 10:50:00,281.18,281.66,280.95,281.35,97191.0,281.18,281.66,280.95,281.35,97191.0
2019-09-26 10:55:00,281.41,282.18,280.64,281.13,50921.0,281.41,282.18,280.64,281.13,50921.0
2019-09-26 11:00:00,280.97,281.23,279.86,280.76,50380.0,280.97,281.23,279.86,280.76,50380.0
2019-09-26 11:05:00,280.7,281.17,280.12,280.33,35812.0,280.7,281.17,280.12,280.33,35812.0
2019-09-26 11:10:00,280.33,281.08,280.12,280.41,97137.0,280.33,281.08,280.12,280.41,97137.0
2019-09-26 11:15:00,280.46,280.64,279.58,279.83,28740.0,280.46,280.64,279.58,279.83,28740.0
2019-09-26 11:20:00,279.82,280.16,279.72,279.8,24327.0,279.82,280.16,279.72,279.8,24327.0
2019-09-26 11:25:00,279.85,280.78,279.8,280.78,24124.0,279.85,280.78,279.8,280.78,24124.0
2019-09-26 11:30:00,280.78,280.85,279.96,280.38,12569.0,280.78,280.85,279.96,280.38,12569.0
2019-09-26 11:35:00,280.36,280.85,280.33,280.75,16975.0,280.36,280.85,280.33,280.75,16975.0
2019-09-26 11:40:00,280.83,280.83,280.36,280.54,21828.0,280.83,280.83,280.36,280.54,21828.0
2019-09-26 11:45:00,280.6,280.65,280.14,280.44,22376.0,280.6,280.65,280.14,280.44,22376.0
2019-09-26 11:50:00,280.44,280.55,280.06,280.55,22555.0,280.44,280.55,280.06,280.55,22555.0
2019-09-26 11:55:00,280.61,281.15,280.47,281.12,30639.0,280.61,281.15,280.47,281.12,30639.0
2019-09-26 12:00:00,281.13,281.61,280.71,281.44,15797.0,281.13,281.61,280.71,281.44,15797.0
2019-09-26 12:05:00,281.36,281.77,281.26,281.75,13210.0,281.36,281.77,281.26,281.75,13210.0
2019-09-26 12:10:00,281.75,282.17,281.59,282.15,21414.0,281.75,282.17,281.59,282.15,21414.0
2019-09-26 12:15:00,282.15,282.41,282.02,282.32,27159.0,282.15,282.41,282.02,282.32,27159.0
2019-09-26 12:20:00,282.31,282.35,281.7,281.7,13247.0,282.31,282.35,281.7,281.7,13247.0
2019-09-26 12:25:00,281.75,282.65,281.68,282.31,19943.0,281.75,282.65,281.68,282.31,19943.0
2019-09-26 12:30:00,282.31,282.31,281.68,281.68,12420.0,282.31,282.31,281.68,281.68,12420.0
2019-09-26 12:35:00,281.65,281.9,281.32,281.88,22419.0,281.65,281.9,281.32,281.88,22419.0
2019-09-26 12:40:00,281.92,281.92,281.59,281.6,8773.0,281.92,281.92,281.59,281.6,8773.0
2019-09-26 12:45:00,281.48,281.8,281.35,281.77,11185.0,281.48,281.8,281.35,281.77,11185.0
2019-09-26 12:50:00,281.77,281.86,281.5,281.66,21200.0,281.77,281.86,281.5,281.66,21200.0
2019-09-26 12:55:00,281.68,282.13,281.62,281.9,16724.0,281.68,282.13,281.62,281.9,16724.0
2019-09-26 13:00:00,281.94,282.72,281.94,282.67,65907.0,281.94,282.72,281.94,282.67,65907.0
2019-09-26 13:05:00,282.73,282.94,282.67,282.84,20821.0,282.73,282.94,282.67,282.84,20821.0
2019-09-26 13:10:00,282.9,282.95,282.61,282.89,28052.0,282.9,282.95,282.61,282.89,28052.0
2019-09-26 13:15:00,282.86,282.94,282.63,282.9,27590.0,282.86,282.94,282.63,282.9,27590.0
2019-09-26 13:20:00,282.78,282.95,282.56,282.85,42997.0,282.78,282.95,282.56,282.85,42997.0
2019-09-26 13:25:00,282.86,282.99,282.74,282.94,13689.0,282.86,282.99,282.74,282.94,13689.0
2019-09-26 13:30:00,282.95,282.98,282.77,282.82,6450.0,282.95,282.98,282.77,282.82,6450.0
2019-09-26 13:35:00,282.78,283.55,282.77,283.53,22541.0,282.78,283.55,282.77,283.53,22541.0
2019-09-26 13:40:00,283.5,283.9,283.5,283.84,23016.0,283.5,283.9,283.5,283.84,23016.0
2019-09-26 13:45:00,283.93,284.05,283.63,283.64,39648.0,283.93,284.05,283.63,283.64,39648.0
2019-09-26 13:50:00,283.67,283.98,283.36,283.73,49761.0,283.67,283.98,283.36,283.73,49761.0
2019-09-26 13:55:00,283.74,283.78,283.26,283.64,17496.0,283.74,283.78,283.26,283.64,17496.0
2019-09-26 14:00:00,283.62,284.04,283.61,284.04,40785.0,283.62,284.04,283.61,284.04,40785.0
2019-09-26 14:05:00,284.04,284.41,283.89,284.31,23215.0,284.04,284.41,283.89,284.31,23215.0
2019-09-26 14:10:00,284.4,284.41,283.94,284.07,16424.0,284.4,284.41,283.94,284.07,16424.0
2019-09-26 14:15:00,284.06,284.39,283.9,284.36,19297.0,284.06,284.39,283.9,284.36,19297.0
2019-09-26 14:20:00,284.4,284.87,284.38,284.85,16726.0,284.4,284.87,284.38,284.85,16726.0
2019-09-26 14:25:00,284.82,284.93,284.57,284.74,30241.0,284.82,284.93,284.57,284.74,30241.0
2019-09-26 14:30:00,284.75,285.8,284.74,284.84,76027.0,284.75,285.8,284.74,284.84,76027.0
2019-09-26 14:35:00,284.87,284.97,284.56,284.84,23021.0,284.87,284.97,284.56,284.84,23021.0
2019-09-26 14:40:00,284.88,285.27,284.79,285.12,12048.0,284.88,285.27,284.79,285.12,12048.0
2019-09-26 14:45:00,285.12,285.41,284.97,285.31,52555.0,285.12,285.41,284.97,285.31,52555.0
2019-09-26 14:50:00,285.31,285.32,284.93,285.05,25353.0,285.31,285.32,284.93,285.05,25353.0
2019-09-26 14:55:00,284.99,285.18,284.64,284.77,14192.0,284.99,285.18,284.64,284.77,14192.0
2019-09-26 15:00:00,284.78,285.09,284.61,284.72,79286.0,284.78,285.09,284.61,284.72,79286.0
2019-09-26 15:05:00,284.61,284.96,284.38,284.95,52796.0,284.61,284.96,284.38,284.95,52796.0
2019-09-26 15:10:00,284.86,285.0,284.61,284.68,28273.0,284.86,285.0,284.61,284.68,28273.0
2019-09-26 15:15:00,284.67,284.8,284.48,284.67,19444.0,284.67,284.8,284.48,284.67,19444.0
2019-09-26 15:20:00,284.66,284.92,284.6,284.92,26070.0,284.66,284.92,284.6,284.92,26070.0
2019-09-26 15:25:00,284.91,285.9,284.8,285.45,55955.0,284.91,285.9,284.8,285.45,55955.0
2019-09-26 15:30:00,285.52,285.84,285.29,285.47,36000.0,285.52,285.84,285.29,285.47,36000.0
2019-09-26 15:35:00,285.47,285.47,284.59,284.59,48224.0,285.47,285.47,284.59,284.59,48224.0
2019-09-26 15:40:00,284.61,284.7,284.26,284.27,50981.0,284.61,284.7,284.26,284.27,50981.0
2019-09-26 15:45:00,284.25,284.6,284.25,284.47,32007.0,284.25,284.6,284.25,284.47,32007.0
2019-09-26 15:50:00,284.44,284.58,284.16,284.32,67429.0,284.44,284.58,284.16,284.32,67429.0
2019-09-26 15:55:00,284.31,284.44,283.3,283.84,257989.0,284.31,284.44,283.3,283.84,257989.0
2019-09-27 09:30:00,284.68,284.98,281.35,281.85,85853.0,284.68,284.98,281.35,281.85,85853.0
2019-09-27 09:35:00,281.82,282.97,281.82,282.15,25988.0,281.82,282.97,281.82,282.15,25988.0
2019-09-27 09:40:00,282.0,282.75,281.65,282.11,21388.0,282.0,282.75,281.65,282.11,21388.0
2019-09-27 09:45:00,282.08,282.27,280.83,281.15,29000.0,282.08,282.27,280.83,281.15,29000.0
2019-09-27 09:50:00,281.11,281.3,280.22,280.22,20231.0,281.11,281.3,280.22,280.22,20231.0
2019-09-27 09:55:00,280.1,281.82,280.1,281.82,45953.0,280.1,281.82,280.1,281.82,45953.0
2019-09-27 10:00:00,281.8,281.81,280.82,280.82,36559.0,281.8,281.81,280.82,280.82,36559.0
2019-09-27 10:05:00,280.83,281.58,280.57,280.85,29248.0,280.83,281.58,280.57,280.85,29248.0
2019-09-27 10:10:00,280.88,281.27,280.7,281.04,32213.0,280.88,281.27,280.7,281.04,32213.0
2019-09-27 10:15:00,281.04,281.43,280.6,280.7,22068.0,281.04,281.43,280.6,280.7,22068.0
2019-09-27 10:20:00,280.7,280.88,280.44,280.54,36295.0,280.7,280.88,280.44,280.54,36295.0
2019-09-27 10:25:00,280.54,280.7,280.1,280.62,37058.0,280.54,280.7,280.1,280.62,37058.0
2019-09-27 10:30:00,280.65,280.89,280.25,280.38,14780.0,280.65,280.89,280.25,280.38,14780.0
2019-09-27 10:35:00,280.43,282.0,280.41,281.89,18645.0,280.43,282.0,280.41,281.89,18645.0
2019-09-27 10:40:00,282.0,282.85,281.94,282.8,16709.0,282.0,282.85,281.94,282.8,16709.0
2019-09-27 10:45:00,282.86,282.99,282.46,282.65,36007.0,282.86,282.99,282.46,282.65,36007.0
2019-09-27 10:50:00,282.64,282.93,282.57,282.69,9914.0,282.64,282.93,282.57,282.69,9914.0
2019-09-27 10:55:00,282.76,283.4,282.68,282.68,35413.0,282.76,283.4,282.68,282.68,35413.0
2019-09-27 11:00:00,282.68,283.4,282.49,283.18,18408.0,282.68,283.4,282.49,283.18,18408.0
2019-09-27 11:05:00,283.14,283.69,283.02,283.61,33151.0,283.14,283.69,283.02,283.61,33151.0
2019-09-27 11:10:00,283.6,283.89,283.25,283.88,18201.0,283.6,283.89,283.25,283.88,18201.0
2019-09-27 11:15:00,283.93,283.93,282.1,282.1,27892.0,283.93,283.93,282.1,282.1,27892.0
2019-09-27 11:20:00,282.1,282.61,281.94,282.41,18817.0,282.1,282.61,281.94,282.41,18817.0
2019-09-27 11:25:00,282.29,282.79,282.2,282.41,9287.0,282.29,282.79,282.2,282.41,9287.0
2019-09-27 11:30:00,282.34,282.34,281.63,281.9,10707.0,282.34,282.34,281.63,281.9,10707.0
2019-09-27 11:35:00,281.9,281.95,278.95,279.84,34624.0,281.9,281.95,278.95,279.84,34624.0
2019-09-27 11:40:00,279.99,280.73,279.85,280.49,29760.0,279.99,280.73,279.85,280.49,29760.0
2019-09-27 11:45:00,280.45,281.13,280.27,280.58,19520.0,280.45,281.13,280.27,280.58,19520.0
2019-09-27 11:50:00,280.43,281.13,280.37,281.13,17499.0,280.43,281.13,280.37,281.13,17499.0
2019-09-27 11:55:00,281.12,282.69,281.07,282.13,31836.0,281.12,282.69,281.07,282.13,31836.0
2019-09-27 12:00:00,281.84,281.84,281.24,281.24,8880.0,281.84,281.84,281.24,281.24,8880.0
2019-09-27 12:05:00,281.28,281.43,280.88,280.98,6136.0,281.28,281.43,280.88,280.98,6136.0
2019-09-27 12:10:00,281.09,281.71,280.96,281.37,13628.0,281.09,281.71,280.96,281.37,13628.0
2019-09-27 12:15:00,281.29,281.52,280.59,280.63,9195.0,281.29,281.52,280.59,280.63,9195.0
2019-09-27 12:20:00,280.58,280.95,280.3,280.34,19078.0,280.58,280.95,280.3,280.34,19078.0
2019-09-27 12:25:00,280.24,280.66,280.24,280.46,21052.0,280.24,280.66,280.24,280.46,21052.0
2019-09-27 12:30:00,280.44,280.48,280.23,280.23,69918.0,280.44,280.48,280.23,280.23,69918.0
2019-09-27 12:35:00,280.4,280.48,279.83,279.9,11262.0,280.4,280.48,279.83,279.9,11262.0
2019-09-27 12:40:00,279.87,280.09,278.92,278.93,19831.0,279.87,280.09,278.92,278.93,19831.0
2019-09-27 12:45:00,278.92,279.14,277.91,277.91,25805.0,278.92,279.14,277.91,277.91,25805.0
2019-09-27 12:50:00,277.97,278.59,277.86,277.88,38506.0,277.97,278.59,277.86,277.88,38506.0
2019-09-27 12:55:00,277.91,278.16,277.31,277.31,18548.0,277.91,278.16,277.31,277.31,18548.0
2019-09-27 13:00:00,277.38,277.42,276.84,277.21,35483.0,277.38,277.42,276.84,277.21,35483.0
2019-09-27 13:05:00,277.12,277.49,276.91,277.33,34911.0,277.12,277.49,276.91,277.33,34911.0
2019-09-27 13:10:00,277.33,277.58,277.02,277.18,64301.0,277.33,277.58,277.02,277.18,64301.0
2019-09-27 13:15:00,277.04,277.04,276.35,276.59,11432.0,277.04,277.04,276.35,276.59,11432.0
2019-09-27 13:20:00,276.64,276.75,276.29,276.48,9538.0,276.64,276.75,276.29,276.48,9538.0
2019-09-27 13:25:00,276.47,276.67,276.25,276.67,12359.0,276.47,276.67,276.25,276.67,12359.0
2019-09-27 13:30:00,276.62,276.77,276.07,276.6,36572.0,276.62,276.77,276.07,276.6,36572.0
2019-09-27 13:35:00,276.62,277.01,276.43,276.72,14198.0,276.62,277.01,276.43,276.72,14198.0
2019-09-27 13:40:00,276.64,277.31,276.58,276.88,22616.0,276.64,277.31,276.58,276.88,22616.0
2019-09-27 13:45:00,276.87,276.95,276.5,276.64,19160.0,276.87,276.95,276.5,276.64,19160.0
2019-09-27 13:50:00,276.5,276.88,276.16,276.79,15537.0,276.5,276.88,276.16,276.79,15537.0
2019-09-27 13:55:00,276.81,277.34,276.79,277.06,15730.0,276.81,277.34,276.79,277.06,15730.0
2019-09-27 14:00:00,277.08,277.08,276.76,276.88,23680.0,277.08,277.08,276.76,276.88,23680.0
2019-09-27 14:05:00,276.93,276.93,276.25,276.25,10699.0,276.93,276.93,276.25,276.25,10699.0
2019-09-27 14:10:00,276.2,276.38,276.06,276.38,20787.0,276.2,276.38,276.06,276.38,20787.0
2019-09-27 14:15:00,276.37,276.4,275.89,276.16,18944.0,276.37,276.4,275.89,276.16,18944.0
2019-09-27 14:20:00,276.22,276.25,275.63,275.63,15877.0,276.22,276.25,275.63,275.63,15877.0
2019-09-27 14:25:00,275.82,275.82,275.22,275.55,12455.0,275.82,275.82,275.22,275.55,12455.0
2019-09-27 14:30:00,275.52,275.6,275.11,275.17,10576.0,275.52,275.6,275.11,275.17,10576.0
2019-09-27 14:35:00,275.17,275.44,275.11,275.25,17923.0,275.17,275.44,275.11,275.25,17923.0
2019-09-27 14:40:00,275.26,275.41,275.07,275.07,14596.0,275.26,275.41,275.07,275.07,14596.0
2019-09-27 14:45:00,275.17,275.2,274.61,274.61,29521.0,275.17,275.2,274.61,274.61,29521.0
2019-09-27 14:50:00,274.59,274.71,274.12,274.19,20531.0,274.59,274.71,274.12,274.19,20531.0
2019-09-27 14:55:00,274.28,274.83,274.28,274.7,21961.0,274.28,274.83,274.28,274.7,21961.0
2019-09-27 15:00:00,274.69,275.52,274.69,275.37,19080.0,274.69,275.52,274.69,275.37,19080.0
2019-09-27 15:05:00,275.42,275.46,275.06,275.25,19329.0,275.42,275.46,275.06,275.25,19329.0
2019-09-27 15:10:00,275.25,275.39,275.11,275.11,14652.0,275.25,275.39,275.11,275.11,14652.0
2019-09-27 15:15:00,275.09,276.27,275.09,276.14,25342.0,275.09,276.27,275.09,276.14,25342.0
2019-09-27 15:20:00,276.1,276.44,275.92,276.42,23009.0,276.1,276.44,275.92,276.42,23009.0
2019-09-27 15:25:00,276.39,276.42,276.04,276.18,69665.0,276.39,276.42,276.04,276.18,69665.0
2019-09-27 15:30:00,276.16,276.76,276.1,276.6,37915.0,276.16,276.76,276.1,276.6,37915.0
2019-09-27 15:35:00,276.69,276.92,276.51,276.81,43473.0,276.69,276.92,276.51,276.81,43473.0
2019-09-27 15:40:00,276.78,277.15,276.72,276.79,25951.0,276.78,277.15,276.72,276.79,25951.0
2019-09-27 15:45:00,276.82,277.25,276.82,277.23,35320.0,276.82,277.25,276.82,277.23,35320.0
2019-09-27 15:50:00,277.2,277.86,277.2,277.8,56640.0,277.2,277.86,277.2,277.8,56640.0
2019-09-27 15:55:00,277.74,277.82,277.16,277.53,110811.0,277.74,277.82,277.16,277.53,110811.0
2019-09-30 09:30:00,277.51,278.08,276.0,276.59,73436.0,277.51,278.08,276.0,276.59,73436.0
2019-09-30 09:35:00,276.76,276.97,275.19,275.49,28821.0,276.76,276.97,275.19,275.49,28821.0
2019-09-30 09:40:00,275.65,276.93,275.49,276.48,63466.0,275.65,276.93,275.49,276.48,63466.0
2019-09-30 09:45:00,276.48,277.12,276.13,277.12,33247.0,276.48,277.12,276.13,277.12,33247.0
2019-09-30 09:50:00,277.25,277.78,277.21,277.54,24559.0,277.25,277.78,277.21,277.54,24559.0
2019-09-30 09:55:00,277.69,278.25,277.12,277.98,35894.0,277.69,278.25,277.12,277.98,35894.0
2019-09-30 10:00:00,277.9,278.67,277.82,278.53,20903.0,277.9,278.67,277.82,278.53,20903.0
2019-09-30 10:05:00,278.58,278.82,278.15,278.41,19812.0,278.58,278.82,278.15,278.41,19812.0
2019-09-30 10:10:00,278.4,278.69,278.27,278.69,13119.0,278.4,278.69,278.27,278.69,13119.0
2019-09-30 10:15:00,278.75,279.0,278.2,278.28,16498.0,278.75,279.0,278.2,278.28,16498.0
2019-09-30 10:20:00,278.21,278.26,277.56,277.82,10540.0,278.21,278.26,277.56,277.82,10540.0
2019-09-30 10:25:00,277.85,277.85,277.2,277.5,12249.0,277.85,277.85,277.2,277.5,12249.0
2019-09-30 10:30:00,277.59,278.05,277.35,277.38,11905.0,277.59,278.05,277.35,277.38,11905.0
2019-09-30 10:35:00,277.4,277.51,276.88,277.08,27834.0,277.4,277.51,276.88,277.08,27834.0
2019-09-30 10:40:00,277.09,277.09,276.63,276.74,33533.0,277.09,277.09,276.63,276.74,33533.0
2019-09-30 10:45:00,276.65,277.25,276.46,277.25,33598.0,276.65,277.25,276.46,277.25,33598.0
2019-09-30 10:50:00,277.15,277.38,276.7,277.25,45013.0,277.15,277.38,276.7,277.25,45013.0
2019-09-30 10:55:00,277.21,277.26,276.77,276.92,22003.0,277.21,277.26,276.77,276.92,22003.0
2019-09-30 11:00:00,277.0,277.23,276.6,276.6,20726.0,277.0,277.23,276.6,276.6,20726.0
2019-09-30 11:05:00,276.56,276.62,276.24,276.49,14767.0,276.56,276.62,276.24,276.49,14767.0
2019-09-30 11:10:00,276.63,276.87,276.4,276.54,19319.0,276.63,276.87,276.4,276.54,19319.0
2019-09-30 11:15:00,276.55,276.78,276.18,276.21,25256.0,276.55,276.78,276.18,276.21,25256.0
2019-09-30 11:20:00,276.24,276.7,276.24,276.43,12950.0,276.24,276.7,276.24,276.43,12950.0
2019-09-30 11:25:00,276.49,277.0,276.45,276.73,25805.0,276.49,277.0,276.45,276.73,25805.0
2019-09-30 11:30:00,276.73,276.73,276.41,276.68,10752.0,276.73,276.73,276.41,276.68,10752.0
2019-09-30 11:35:00,276.59,276.94,276.47,276.63,18290.0,276.59,276.94,276.47,276.63,18290.0
2019-09-30 11:40:00,276.62,276.91,276.51,276.85,14751.0,276.62,276.91,276.51,276.85,14751.0
2019-09-30 11:45:00,276.85,276.85,276.52,276.7,17023.0,276.85,276.85,276.52,276.7,17023.0
2019-09-30 11:50:00,276.7,276.78,276.27,276.32,14528.0,276.7,276.78,276.27,276.32,14528.0
2019-09-30 11:55:00,276.26,276.32,276.02,276.11,23281.0,276.26,276.32,276.02,276.11,23281.0
2019-09-30 12:00:00,276.15,276.51,276.04,276.23,29292.0,276.15,276.51,276.04,276.23,29292.0
2019-09-30 12:05:00,276.22,276.24,276.03,276.15,22136.0,276.22,276.24,276.03,276.15,22136.0
2019-09-30 12:10:00,276.12,276.45,276.07,276.35,11362.0,276.12,276.45,276.07,276.35,11362.0
2019-09-30 12:15:00,276.29,276.34,276.07,276.3,13030.0,276.29,276.34,276.07,276.3,13030.0
2019-09-30 12:20:00,276.3,276.77,276.29,276.75,16254.0,276.3,276.77,276.29,276.75,16254.0
2019-09-30 12:25:00,276.84,277.16,276.84,277.0,29934.0,276.84,277.16,276.84,277.0,29934.0
2019-09-30 12:30:00,277.05,277.25,277.02,277.12,10189.0,277.05,277.25,277.02,277.12,10189.0
2019-09-30 12:35:00,277.08,277.28,277.02,277.15,11275.0,277.08,277.28,277.02,277.15,11275.0
2019-09-30 12:40:00,277.1,277.44,277.1,277.17,50256.0,277.1,277.44,277.1,277.17,50256.0
2019-09-30 12:45:00,277.19,277.3,277.02,277.04,46927.0,277.19,277.3,277.02,277.04,46927.0
2019-09-30 12:50:00,277.06,277.21,276.98,277.0,20448.0,277.06,277.21,276.98,277.0,20448.0
2019-09-30 12:55:00,277.0,277.14,276.9,277.14,120939.0,277.0,277.14,276.9,277.14,120939.0
2019-09-30 13:00:00,277.18,278.0,277.18,277.91,131131.0,277.18,278.0,277.18,277.91,131131.0
2019-09-30 13:05:00,277.87,277.91,277.31,277.43,70529.0,277.87,277.91,277.31,277.43,70529.0
2019-09-30 13:10:00,277.4,277.43,277.22,277.28,24939.0,277.4,277.43,277.22,277.28,24939.0
2019-09-30 13:15:00,277.22,277.45,277.18,277.33,50938.0,277.22,277.45,277.18,277.33,50938.0
2019-09-30 13:20:00,277.43,277.55,277.1,277.1,20586.0,277.43,277.55,277.1,277.1,20586.0
2019-09-30 13:25:00,277.05,277.06,276.54,276.58,25123.0,277.05,277.06,276.54,276.58,25123.0
2019-09-30 13:30:00,276.66,277.24,276.55,277.17,31853.0,276.66,277.24,276.55,277.17,31853.0
2019-09-30 13:35:00,277.2,277.21,276.9,276.97,12480.0,277.2,277.21,276.9,276.97,12480.0
2019-09-30 13:40:00,276.96,277.05,276.65,276.65,10671.0,276.96,277.05,276.65,276.65,10671.0
2019-09-30 13:45:00,276.64,277.15,276.62,277.04,17441.0,276.64,277.15,276.62,277.04,17441.0
2019-09-30 13:50:00,277.03,277.03,276.79,276.79,26978.0,277.03,277.03,276.79,276.79,26978.0
2019-09-30 13:55:00,276.79,277.02,276.73,276.89,12793.0,276.79,277.02,276.73,276.89,12793.0
2019-09-30 14:00:00,276.87,277.25,276.79,277.2,10108.0,276.87,277.25,276.79,277.2,10108.0
2019-09-30 14:05:00,277.2,277.33,277.09,277.16,28289.0,277.2,277.33,277.09,277.16,28289.0
2019-09-30 14:10:00,277.15,277.16,276.82,276.97,13740.0,277.15,277.16,276.82,276.97,13740.0
2019-09-30 14:15:00,276.94,277.09,276.87,276.99,7133.0,276.94,277.09,276.87,276.99,7133.0
2019-09-30 14:20:00,276.87,276.97,276.7,276.7,7000.0,276.87,276.97,276.7,276.7,7000.0
2019-09-30 14:25:00,276.65,276.7,276.34,276.34,21994.0,276.65,276.7,276.34,276.34,21994.0
2019-09-30 14:30:00,276.38,276.48,276.17,276.36,25750.0,276.38,276.48,276.17,276.36,25750.0
2019-09-30 14:35:00,276.35,276.36,275.86,275.86,12663.0,276.35,276.36,275.86,275.86,12663.0
2019-09-30 14:40:00,275.89,276.18,275.77,276.0,21171.0,275.89,276.18,275.77,276.0,21171.0
2019-09-30 14:45:00,276.0,276.08,275.72,275.88,20072.0,276.0,276.08,275.72,275.88,20072.0
2019-09-30 14:50:00,275.89,276.04,275.85,275.93,24020.0,275.89,276.04,275.85,275.93,24020.0
2019-09-30 14:55:00,275.93,276.1,275.8,275.82,27937.0,275.93,276.1,275.8,275.82,27937.0
2019-09-30 15:00:00,275.89,276.02,275.77,275.86,22336.0,275.89,276.02,275.77,275.86,22336.0
2019-09-30 15:05:00,275.92,275.99,275.52,275.53,79527.0,275.92,275.99,275.52,275.53,79527.0
2019-09-30 15:10:00,275.56,275.56,275.34,275.41,77625.0,275.56,275.56,275.34,275.41,77625.0
2019-09-30 15:15:00,275.41,276.08,275.34,275.52,84422.0,275.41,276.08,275.34,275.52,84422.0
2019-09-30 15:20:00,275.49,275.83,275.14,275.83,112397.0,275.49,275.83,275.14,275.83,112397.0
2019-09-30 15:25:00,275.78,276.18,275.78,276.11,23741.0,275.78,276.18,275.78,276.11,23741.0
2019-09-30 15:30:00,276.1,276.17,275.76,276.13,34534.0,276.1,276.17,275.76,276.13,34534.0
2019-09-30 15:35:00,276.15,276.31,275.93,276.31,39039.0,276.15,276.31,275.93,276.31,39039.0
2019-09-30 15:40:00,276.26,276.35,275.93,276.07,69285.0,276.26,276.35,275.93,276.07,69285.0
2019-09-30 15:45:00,276.07,276.19,275.41,275.67,80153.0,276.07,276.19,275.41,275.67,80153.0
2019-09-30 15:50:00,275.6,276.38,275.55,276.02,99759.0,275.6,276.38,275.55,276.02,99759.0
2019-09-30 15:55:00,276.0,276.62,275.87,276.33,265932.0,276.0,276.62,275.87,276.33,265932.0
2019-10-01 09:30:00,278.37,279.65,277.96,279.14,75761.0,278.37,279.65,277.96,279.14,75761.0
2019-10-01 09:35:00,279.02,279.24,278.06,278.4,23416.0,279.02,279.24,278.06,278.4,23416.0
2019-10-01 09:40:00,278.54,278.55,277.7,278.21,22486.0,278.54,278.55,277.7,278.21,22486.0
2019-10-01 09:45:00,278.42,278.44,277.74,277.79,34027.0,278.42,278.44,277.74,277.79,34027.0
2019-10-01 09:50:00,277.92,278.35,277.49,278.27,26866.0,277.92,278.35,277.49,278.27,26866.0
2019-10-01 09:55:00,278.35,278.74,277.83,277.84,28584.0,278.35,278.74,277.83,277.84,28584.0
2019-10-01 10:00:00,277.96,278.11,277.02,277.31,22237.0,277.96,278.11,277.02,277.31,22237.0
2019-10-01 10:05:00,277.15,277.22,275.53,276.14,77964.0,277.15,277.22,275.53,276.14,77964.0
2019-10-01 10:10:00,276.16,276.5,275.69,275.84,18743.0,276.16,276.5,275.69,275.84,18743.0
2019-10-01 10:15:00,276.0,276.56,275.85,276.09,111642.0,276.0,276.56,275.85,276.09,111642.0
2019-10-01 10:20:00,276.06,276.52,275.71,276.17,19454.0,276.06,276.52,275.71,276.17,19454.0
2019-10-01 10:25:00,276.08,276.48,275.83,276.21,41270.0,276.08,276.48,275.83,276.21,41270.0
2019-10-01 10:30:00,276.19,276.38,276.07,276.31,22969.0,276.19,276.38,276.07,276.31,22969.0
2019-10-01 10:35:00,276.28,276.44,275.87,276.44,14637.0,276.28,276.44,275.87,276.44,14637.0
2019-10-01 10:40:00,276.45,276.77,276.01,276.19,12861.0,276.45,276.77,276.01,276.19,12861.0
2019-10-01 10:45:00,276.26,276.86,276.17,276.25,8703.0,276.26,276.86,276.17,276.25,8703.0
2019-10-01 10:50:00,276.33,276.67,276.06,276.32,14998.0,276.33,276.67,276.06,276.32,14998.0
2019-10-01 10:55:00,276.32,276.48,275.73,275.83,13576.0,276.32,276.48,275.73,275.83,13576.0
2019-10-01 11:00:00,275.72,275.84,275.14,275.35,19155.0,275.72,275.84,275.14,275.35,19155.0
2019-10-01 11:05:00,275.31,275.34,274.71,274.9,46292.0,275.31,275.34,274.71,274.9,46292.0
2019-10-01 11:10:00,274.82,274.83,273.83,274.0,24621.0,274.82,274.83,273.83,274.0,24621.0
2019-10-01 11:15:00,273.97,274.01,273.48,273.81,42407.0,273.97,274.01,273.48,273.81,42407.0
2019-10-01 11:20:00,273.81,273.96,273.23,273.7,35262.0,273.81,273.96,273.23,273.7,35262.0
2019-10-01 11:25:00,273.69,274.05,273.13,273.94,34122.0,273.69,274.05,273.13,273.94,34122.0
2019-10-01 11:30:00,273.95,274.18,273.66,273.68,24369.0,273.95,274.18,273.66,273.68,24369.0
2019-10-01 11:35:00,273.73,273.86,273.42,273.65,11524.0,273.73,273.86,273.42,273.65,11524.0
2019-10-01 11:40:00,273.6,273.6,273.17,273.6,11780.0,273.6,273.6,273.17,273.6,11780.0
2019-10-01 11:45:00,273.53,273.65,273.2,273.24,14904.0,273.53,273.65,273.2,273.24,14904.0
2019-10-01 11:50:00,273.36,273.53,273.04,273.05,8655.0,273.36,273.53,273.04,273.05,8655.0
2019-10-01 11:55:00,273.1,273.26,272.84,273.25,16689.0,273.1,273.26,272.84,273.25,16689.0
2019-10-01 12:00:00,273.17,273.21,272.86,273.03,19171.0,273.17,273.21,272.86,273.03,19171.0
2019-10-01 12:05:00,273.05,273.05,272.61,272.7,18002.0,273.05,273.05,272.61,272.7,18002.0
2019-10-01 12:10:00,272.65,272.65,271.91,271.95,21606.0,272.65,272.65,271.91,271.95,21606.0
2019-10-01 12:15:00,271.95,272.7,271.87,272.54,26020.0,271.95,272.7,271.87,272.54,26020.0
2019-10-01 12:20:00,272.6,272.7,271.96,272.02,21781.0,272.6,272.7,271.96,272.02,21781.0
2019-10-01 12:25:00,272.02,272.57,272.02,272.19,19734.0,272.02,272.57,272.02,272.19,19734.0
2019-10-01 12:30:00,272.23,272.51,272.08,272.13,13167.0,272.23,272.51,272.08,272.13,13167.0
2019-10-01 12:35:00,272.1,272.76,272.08,272.49,11211.0,272.1,272.76,272.08,272.49,11211.0
2019-10-01 12:40:00,272.48,273.33,272.47,273.33,13552.0,272.48,273.33,272.47,273.33,13552.0
2019-10-01 12:45:00,273.31,273.78,273.0,273.61,311389.0,273.31,273.78,273.0,273.61,311389.0
2019-10-01 12:50:00,273.6,274.0,273.59,274.0,20761.0,273.6,274.0,273.59,274.0,20761.0
2019-10-01 12:55:00,274.01,274.02,273.85,273.92,39346.0,274.01,274.02,273.85,273.92,39346.0
2019-10-01 13:00:00,273.87,274.02,273.66,273.98,22903.0,273.87,274.02,273.66,273.98,22903.0
2019-10-01 13:05:00,273.92,273.92,273.37,273.5,27518.0,273.92,273.92,273.37,273.5,27518.0
2019-10-01 13:10:00,273.45,273.53,273.36,273.42,9600.0,273.45,273.53,273.36,273.42,9600.0
2019-10-01 13:15:00,273.46,273.5,273.32,273.5,39391.0,273.46,273.5,273.32,273.5,39391.0
2019-10-01 13:20:00,273.5,273.69,273.35,273.54,50529.0,273.5,273.69,273.35,273.54,50529.0
2019-10-01 13:25:00,273.53,273.78,273.38,273.44,6910.0,273.53,273.78,273.38,273.44,6910.0
2019-10-01 13:30:00,273.38,273.42,272.78,272.94,10705.0,273.38,273.42,272.78,272.94,10705.0
2019-10-01 13:35:00,272.94,273.43,272.93,273.43,30551.0,272.94,273.43,272.93,273.43,30551.0
2019-10-01 13:40:00,273.52,273.53,273.13,273.16,23356.0,273.52,273.53,273.13,273.16,23356.0
2019-10-01 13:45:00,273.16,273.33,273.02,273.28,17809.0,273.16,273.33,273.02,273.28,17809.0
2019-10-01 13:50:00,273.27,273.3,273.03,273.12,13583.0,273.27,273.3,273.03,273.12,13583.0
2019-10-01 13:55:00,273.13,273.13,272.9,273.1,10339.0,273.13,273.13,272.9,273.1,10339.0
2019-10-01 14:00:00,273.08,273.14,272.88,272.99,23254.0,273.08,273.14,272.88,272.99,23254.0
2019-10-01 14:05:00,272.94,273.07,272.57,272.57,18694.0,272.94,273.07,272.57,272.57,18694.0
2019-10-01 14:10:00,272.6,273.15,272.6,273.03,10767.0,272.6,273.15,272.6,273.03,10767.0
2019-10-01 14:15:00,273.1,273.49,273.1,273.33,14320.0,273.1,273.49,273.1,273.33,14320.0
2019-10-01 14:20:00,273.36,273.57,273.25,273.46,17965.0,273.36,273.57,273.25,273.46,17965.0
2019-10-01 14:25:00,273.38,273.49,272.92,272.98,9301.0,273.38,273.49,272.92,272.98,9301.0
2019-10-01 14:30:00,272.91,273.47,272.91,273.4,10409.0,272.91,273.47,272.91,273.4,10409.0
2019-10-01 14:35:00,273.54,273.54,273.16,273.21,17747.0,273.54,273.54,273.16,273.21,17747.0
2019-10-01 14:40:00,273.22,273.58,273.17,273.5,13694.0,273.22,273.58,273.17,273.5,13694.0
2019-10-01 14:45:00,273.52,273.69,273.43,273.49,19725.0,273.52,273.69,273.43,273.49,19725.0
2019-10-01 14:50:00,273.45,273.5,273.25,273.25,29866.0,273.45,273.5,273.25,273.25,29866.0
2019-10-01 14:55:00,273.27,273.49,272.96,273.06,14948.0,273.27,273.49,272.96,273.06,14948.0
2019-10-01 15:00:00,273.09,273.32,272.89,273.04,10494.0,273.09,273.32,272.89,273.04,10494.0
2019-10-01 15:05:00,273.04,273.23,272.86,273.07,14138.0,273.04,273.23,272.86,273.07,14138.0
2019-10-01 15:10:00,273.07,273.08,272.18,272.23,27401.0,273.07,273.08,272.18,272.23,27401.0
2019-10-01 15:15:00,272.18,272.56,272.18,272.3,17584.0,272.18,272.56,272.18,272.3,17584.0
2019-10-01 15:20:00,272.34,272.52,272.28,272.3,28428.0,272.34,272.52,272.28,272.3,28428.0
2019-10-01 15:25:00,272.3,272.8,272.3,272.8,22684.0,272.3,272.8,272.3,272.8,22684.0
2019-10-01 15:30:00,272.8,273.23,272.51,273.1,21659.0,272.8,273.23,272.51,273.1,21659.0
2019-10-01 15:35:00,273.11,273.17,272.74,272.96,17111.0,273.11,273.17,272.74,272.96,17111.0
2019-10-01 15:40:00,273.01,273.04,272.67,272.75,19834.0,273.01,273.04,272.67,272.75,19834.0
2019-10-01 15:45:00,272.67,272.74,272.41,272.48,31899.0,272.67,272.74,272.41,272.48,31899.0
2019-10-01 15:50:00,272.49,273.0,272.46,272.99,62309.0,272.49,273.0,272.46,272.99,62309.0
2019-10-01 15:55:00,272.99,273.0,272.62,272.63,107365.0,272.99,273.0,272.62,272.63,107365.0
2019-10-02 09:30:00,271.18,271.18,270.22,270.52,62418.0,271.18,271.18,270.22,270.52,62418.0
2019-10-02 09:35:00,270.3,270.82,269.81,269.94,38858.0,270.3,270.82,269.81,269.94,38858.0
2019-10-02 09:40:00,270.08,270.2,269.79,270.1,27783.0,270.08,270.2,269.79,270.1,27783.0
2019-10-02 09:45:00,270.09,270.53,269.91,270.01,21771.0,270.09,270.53,269.91,270.01,21771.0
2019-10-02 09:50:00,269.87,269.92,269.12,269.79,49117.0,269.87,269.92,269.12,269.79,49117.0
2019-10-02 09:55:00,269.63,269.87,268.41,268.79,27021.0,269.63,269.87,268.41,268.79,27021.0
2019-10-02 10:00:00,268.65,268.65,267.03,268.12,66535.0,268.65,268.65,267.03,268.12,66535.0
2019-10-02 10:05:00,268.13,268.8,268.12,268.61,28000.0,268.13,268.8,268.12,268.61,28000.0
2019-10-02 10:10:00,268.52,268.74,268.21,268.4,44485.0,268.52,268.74,268.21,268.4,44485.0
2019-10-02 10:15:00,268.47,268.58,267.92,268.09,24627.0,268.47,268.58,267.92,268.09,24627.0
2019-10-02 10:20:00,268.07,268.49,267.79,268.12,23120.0,268.07,268.49,267.79,268.12,23120.0
2019-10-02 10:25:00,268.09,268.14,267.31,267.45,34796.0,268.09,268.14,267.31,267.45,34796.0
2019-10-02 10:30:00,267.48,267.53,266.31,266.53,57310.0,267.48,267.53,266.31,266.53,57310.0
2019-10-02 10:35:00,266.53,266.8,266.26,266.53,58211.0,266.53,266.8,266.26,266.53,58211.0
2019-10-02 10:40:00,266.53,267.04,266.26,266.91,25839.0,266.53,267.04,266.26,266.91,25839.0
2019-10-02 10:45:00,266.84,266.85,265.19,265.41,53905.0,266.84,266.85,265.19,265.41,53905.0
2019-10-02 10:50:00,265.45,266.95,265.25,266.85,32808.0,265.45,266.95,265.25,266.85,32808.0
2019-10-02 10:55:00,266.77,267.28,266.59,267.12,21002.0,266.77,267.28,266.59,267.12,21002.0
2019-10-02 11:00:00,266.99,267.49,266.7,267.23,15917.0,266.99,267.49,266.7,267.23,15917.0
2019-10-02 11:05:00,267.23,267.27,266.94,267.1,7169.0,267.23,267.27,266.94,267.1,7169.0
2019-10-02 11:10:00,266.99,266.99,266.31,266.56,10596.0,266.99,266.99,266.31,266.56,10596.0
2019-10-02 11:15:00,266.68,267.06,266.41,266.97,14277.0,266.68,267.06,266.41,266.97,14277.0
2019-10-02 11:20:00,267.03,267.74,266.83,267.67,32244.0,267.03,267.74,266.83,267.67,32244.0
2019-10-02 11:25:00,267.65,267.86,267.31,267.53,26739.0,267.65,267.86,267.31,267.53,26739.0
2019-10-02 11:30:00,267.52,267.63,266.99,266.99,25810.0,267.52,267.63,266.99,266.99,25810.0
2019-10-02 11:35:00,267.08,267.38,266.73,267.26,13513.0,267.08,267.38,266.73,267.26,13513.0
2019-10-02 11:40:00,267.26,267.53,267.18,267.51,15104.0,267.26,267.53,267.18,267.51,15104.0
2019-10-02 11:45:00,267.44,267.68,267.4,267.62,21693.0,267.44,267.68,267.4,267.62,21693.0
2019-10-02 11:50:00,267.61,268.11,267.61,268.01,54883.0,267.61,268.11,267.61,268.01,54883.0
2019-10-02 11:55:00,268.06,268.29,267.98,267.98,7201.0,268.06,268.29,267.98,267.98,7201.0
2019-10-02 12:00:00,267.99,268.0,267.41,267.52,13638.0,267.99,268.0,267.41,267.52,13638.0
2019-10-02 12:05:00,267.51,267.65,267.43,267.54,8839.0,267.51,267.65,267.43,267.54,8839.0
2019-10-02 12:10:00,267.54,267.65,267.34,267.55,17917.0,267.54,267.65,267.34,267.55,17917.0
2019-10-02 12:15:00,267.54,267.61,267.31,267.43,21318.0,267.54,267.61,267.31,267.43,21318.0
2019-10-02 12:20:00,267.56,267.56,267.06,267.28,8566.0,267.56,267.56,267.06,267.28,8566.0
2019-10-02 12:25:00,267.21,267.21,266.94,267.06,8933.0,267.21,267.21,266.94,267.06,8933.0
2019-10-02 12:30:00,267.06,267.08,266.66,266.66,5577.0,267.06,267.08,266.66,266.66,5577.0
2019-10-02 12:35:00,266.57,266.59,266.11,266.19,7904.0,266.57,266.59,266.11,266.19,7904.0
2019-10-02 12:40:00,266.2,266.24,265.83,266.07,8453.0,266.2,266.24,265.83,266.07,8453.0
2019-10-02 12:45:00,266.0,266.07,265.65,265.75,8460.0,266.0,266.07,265.65,265.75,8460.0
2019-10-02 12:50:00,265.74,265.88,265.5,265.5,8092.0,265.74,265.88,265.5,265.5,8092.0
2019-10-02 12:55:00,265.44,265.87,265.41,265.59,12836.0,265.44,265.87,265.41,265.59,12836.0
2019-10-02 13:00:00,265.48,265.73,265.32,265.7,17314.0,265.48,265.73,265.32,265.7,17314.0
2019-10-02 13:05:00,265.62,266.19,265.6,266.17,24958.0,265.62,266.19,265.6,266.17,24958.0
2019-10-02 13:10:00,266.17,266.93,266.11,266.67,25210.0,266.17,266.93,266.11,266.67,25210.0
2019-10-02 13:15:00,266.76,266.8,266.29,266.49,8980.0,266.76,266.8,266.29,266.49,8980.0
2019-10-02 13:20:00,266.44,266.62,266.39,266.54,13103.0,266.44,266.62,266.39,266.54,13103.0
2019-10-02 13:25:00,266.52,266.87,266.52,266.74,10768.0,266.52,266.87,266.52,266.74,10768.0
2019-10-02 13:30:00,266.71,266.71,265.98,266.11,20416.0,266.71,266.71,265.98,266.11,20416.0
2019-10-02 13:35:00,266.16,266.26,265.92,266.06,12265.0,266.16,266.26,265.92,266.06,12265.0
2019-10-02 13:40:00,266.17,266.25,265.81,265.88,11497.0,266.17,266.25,265.81,265.88,11497.0
2019-10-02 13:45:00,265.84,265.91,265.34,265.38,19990.0,265.84,265.91,265.34,265.38,19990.0
2019-10-02 13:50:00,265.32,265.62,265.3,265.51,33781.0,265.32,265.62,265.3,265.51,33781.0
2019-10-02 13:55:00,265.56,266.04,265.56,265.79,21220.0,265.56,266.04,265.56,265.79,21220.0
2019-10-02 14:00:00,265.77,266.08,265.59,266.01,25249.0,265.77,266.08,265.59,266.01,25249.0
2019-10-02 14:05:00,266.09,266.23,265.74,265.8,17436.0,266.09,266.23,265.74,265.8,17436.0
2019-10-02 14:10:00,265.88,266.5,265.88,266.49,29585.0,265.88,266.5,265.88,266.49,29585.0
2019-10-02 14:15:00,266.53,267.19,266.52,267.05,19976.0,266.53,267.19,266.52,267.05,19976.0
2019-10-02 14:20:00,267.01,267.28,267.01,267.25,23451.0,267.01,267.28,267.01,267.25,23451.0
2019-10-02 14:25:00,267.24,267.25,266.72,266.73,21463.0,267.24,267.25,266.72,266.73,21463.0
2019-10-02 14:30:00,266.68,267.15,266.61,267.03,11953.0,266.68,267.15,266.61,267.03,11953.0
2019-10-02 14:35:00,267.03,267.22,266.7,266.76,14024.0,267.03,267.22,266.7,266.76,14024.0
2019-10-02 14:40:00,266.77,267.12,266.66,267.02,18263.0,266.77,267.12,266.66,267.02,18263.0
2019-10-02 14:45:00,266.97,267.85,266.96,267.64,23936.0,266.97,267.85,266.96,267.64,23936.0
2019-10-02 14:50:00,267.59,267.7,267.06,267.06,17210.0,267.59,267.7,267.06,267.06,17210.0
2019-10-02 14:55:00,267.12,267.48,267.11,267.4,9628.0,267.12,267.48,267.11,267.4,9628.0
2019-10-02 15:00:00,267.44,267.56,266.8,266.87,15644.0,267.44,267.56,266.8,266.87,15644.0
2019-10-02 15:05:00,266.89,267.18,266.71,267.03,19366.0,266.89,267.18,266.71,267.03,19366.0
2019-10-02 15:10:00,267.03,267.72,267.0,267.58,17753.0,267.03,267.72,267.0,267.58,17753.0
2019-10-02 15:15:00,267.54,267.92,267.44,267.87,21684.0,267.54,267.92,267.44,267.87,21684.0
2019-10-02 15:20:00,267.81,268.06,267.2,267.51,25699.0,267.81,268.06,267.2,267.51,25699.0
2019-10-02 15:25:00,267.51,267.66,267.3,267.32,28425.0,267.51,267.66,267.3,267.32,28425.0
2019-10-02 15:30:00,267.25,267.46,266.93,267.38,45360.0,267.25,267.46,266.93,267.38,45360.0
2019-10-02 15:35:00,267.31,267.62,267.19,267.24,28373.0,267.31,267.62,267.19,267.24,28373.0
2019-10-02 15:40:00,267.25,267.66,267.16,267.35,17154.0,267.25,267.66,267.16,267.35,17154.0
2019-10-02 15:45:00,267.42,267.42,266.6,266.74,30339.0,267.42,267.42,266.6,266.74,30339.0
2019-10-02 15:50:00,266.7,267.13,266.44,267.1,44566.0,266.7,267.13,266.44,267.1,44566.0
2019-10-02 15:55:00,267.07,267.07,266.38,266.64,146890.0,267.07,267.07,266.38,266.64,146890.0
2019-10-03 09:30:00,266.92,269.2,266.65,269.2,40670.0,266.92,269.2,266.65,269.2,40670.0
2019-10-03 09:35:00,268.95,269.05,267.02,267.39,46405.0,268.95,269.05,267.02,267.39,46405.0
2019-10-03 09:40:00,267.52,267.7,266.69,267.0,25282.0,267.52,267.7,266.69,267.0,25282.0
2019-10-03 09:45:00,267.53,267.95,267.22,267.72,17970.0,267.53,267.95,267.22,267.72,17970.0
2019-10-03 09:50:00,267.72,267.72,266.88,266.99,28885.0,267.72,267.72,266.88,266.99,28885.0
2019-10-03 09:55:00,266.85,267.5,266.76,267.37,7109.0,266.85,267.5,266.76,267.37,7109.0
2019-10-03 10:00:00,267.14,267.31,264.85,265.35,58471.0,267.14,267.31,264.85,265.35,58471.0
2019-10-03 10:05:00,265.26,265.59,263.85,264.46,74781.0,265.26,265.59,263.85,264.46,74781.0
2019-10-03 10:10:00,264.39,264.77,263.85,264.66,35817.0,264.39,264.77,263.85,264.66,35817.0
2019-10-03 10:15:00,264.92,266.19,264.8,265.99,41781.0,264.92,266.19,264.8,265.99,41781.0
2019-10-03 10:20:00,265.98,266.98,265.72,266.88,25577.0,265.98,266.98,265.72,266.88,25577.0
2019-10-03 10:25:00,266.67,268.0,266.62,267.54,42792.0,266.67,268.0,266.62,267.54,42792.0
2019-10-03 10:30:00,267.62,267.89,267.24,267.67,44973.0,267.62,267.89,267.24,267.67,44973.0
2019-10-03 10:35:00,267.58,268.73,267.49,268.66,29710.0,267.58,268.73,267.49,268.66,29710.0
2019-10-03 10:40:00,268.6,268.72,268.16,268.25,32469.0,268.6,268.72,268.16,268.25,32469.0
2019-10-03 10:45:00,268.24,269.1,268.1,268.17,33773.0,268.24,269.1,268.1,268.17,33773.0
2019-10-03 10:50:00,268.18,268.32,267.58,267.61,38198.0,268.18,268.32,267.58,267.61,38198.0
2019-10-03 10:55:00,267.59,268.79,267.43,268.65,14206.0,267.59,268.79,267.43,268.65,14206.0
2019-10-03 11:00:00,268.59,270.46,268.28,270.36,50669.0,268.59,270.46,268.28,270.36,50669.0
2019-10-03 11:05:00,270.31,271.42,270.3,271.31,47204.0,270.31,271.42,270.3,271.31,47204.0
2019-10-03 11:10:00,271.28,271.54,270.89,271.29,35128.0,271.28,271.54,270.89,271.29,35128.0
2019-10-03 11:15:00,271.23,272.15,271.1,271.94,17329.0,271.23,272.15,271.1,271.94,17329.0
2019-10-03 11:20:00,271.94,272.01,271.36,271.48,21883.0,271.94,272.01,271.36,271.48,21883.0
2019-10-03 11:25:00,271.42,271.68,270.87,271.07,24056.0,271.42,271.68,270.87,271.07,24056.0
2019-10-03 11:30:00,271.12,271.18,270.4,270.64,20914.0,271.12,271.18,270.4,270.64,20914.0
2019-10-03 11:35:00,270.62,270.98,270.41,270.49,22950.0,270.62,270.98,270.41,270.49,22950.0
2019-10-03 11:40:00,270.43,271.28,270.43,271.27,19136.0,270.43,271.28,270.43,271.27,19136.0
2019-10-03 11:45:00,271.22,271.27,270.82,271.11,10635.0,271.22,271.27,270.82,271.11,10635.0
2019-10-03 11:50:00,271.09,271.18,270.66,271.13,13531.0,271.09,271.18,270.66,271.13,13531.0
2019-10-03 11:55:00,271.22,271.34,270.52,270.67,14970.0,271.22,271.34,270.52,270.67,14970.0
2019-10-03 12:00:00,270.89,271.0,270.52,270.56,24917.0,270.89,271.0,270.52,270.56,24917.0
2019-10-03 12:05:00,270.71,271.27,270.71,271.07,20952.0,270.71,271.27,270.71,271.07,20952.0
2019-10-03 12:10:00,271.1,271.66,271.08,271.64,6802.0,271.1,271.66,271.08,271.64,6802.0
2019-10-03 12:15:00,271.67,271.68,270.64,270.64,25464.0,271.67,271.68,270.64,270.64,25464.0
2019-10-03 12:20:00,270.94,271.0,270.74,271.0,5680.0,270.94,271.0,270.74,271.0,5680.0
2019-10-03 12:25:00,271.03,271.98,271.03,271.86,9209.0,271.03,271.98,271.03,271.86,9209.0
2019-10-03 12:30:00,271.76,272.21,271.64,271.7,9408.0,271.76,272.21,271.64,271.7,9408.0
2019-10-03 12:35:00,271.75,271.95,271.54,271.95,9013.0,271.75,271.95,271.54,271.95,9013.0
2019-10-03 12:40:00,271.88,272.04,271.78,272.04,11717.0,271.88,272.04,271.78,272.04,11717.0
2019-10-03 12:45:00,272.09,272.49,271.99,272.21,32951.0,272.09,272.49,271.99,272.21,32951.0
2019-10-03 12:50:00,272.21,272.24,271.67,272.07,17676.0,272.21,272.24,271.67,272.07,17676.0
2019-10-03 12:55:00,272.17,272.49,272.08,272.34,29445.0,272.17,272.49,272.08,272.34,29445.0
2019-10-03 13:00:00,272.4,272.62,272.24,272.26,7837.0,272.4,272.62,272.24,272.26,7837.0
2019-10-03 13:05:00,272.35,272.48,272.23,272.29,7020.0,272.35,272.48,272.23,272.29,7020.0
2019-10-03 13:10:00,272.33,272.55,272.23,272.31,22664.0,272.33,272.55,272.23,272.31,22664.0
2019-10-03 13:15:00,272.28,272.3,271.79,271.79,72560.0,272.28,272.3,271.79,271.79,72560.0
2019-10-03 13:20:00,271.82,271.91,271.43,271.81,55838.0,271.82,271.91,271.43,271.81,55838.0
2019-10-03 13:25:00,271.92,271.92,271.28,271.29,45225.0,271.92,271.92,271.28,271.29,45225.0
2019-10-03 13:30:00,271.31,271.47,271.2,271.41,68995.0,271.31,271.47,271.2,271.41,68995.0
2019-10-03 13:35:00,271.39,271.46,270.7,270.94,58321.0,271.39,271.46,270.7,270.94,58321.0
2019-10-03 13:40:00,270.98,271.75,270.94,271.72,123662.0,270.98,271.75,270.94,271.72,123662.0
2019-10-03 13:45:00,271.72,271.77,271.57,271.69,26556.0,271.72,271.77,271.57,271.69,26556.0
2019-10-03 13:50:00,271.72,272.13,271.63,272.12,15017.0,271.72,272.13,271.63,272.12,15017.0
2019-10-03 13:55:00,272.16,272.34,272.06,272.29,10175.0,272.16,272.34,272.06,272.29,10175.0
2019-10-03 14:00:00,272.34,272.34,271.7,271.81,19119.0,272.34,272.34,271.7,271.81,19119.0
2019-10-03 14:05:00,271.76,271.78,271.41,271.41,13601.0,271.76,271.78,271.41,271.41,13601.0
2019-10-03 14:10:00,271.39,271.4,271.01,271.04,6603.0,271.39,271.4,271.01,271.04,6603.0
2019-10-03 14:15:00,271.08,271.66,271.06,271.32,16964.0,271.08,271.66,271.06,271.32,16964.0
2019-10-03 14:20:00,271.21,271.49,271.12,271.45,14067.0,271.21,271.49,271.12,271.45,14067.0
2019-10-03 14:25:00,271.48,271.8,271.44,271.8,8830.0,271.48,271.8,271.44,271.8,8830.0
2019-10-03 14:30:00,271.84,271.85,271.43,271.82,18215.0,271.84,271.85,271.43,271.82,18215.0
2019-10-03 14:35:00,271.83,272.01,271.8,271.86,14522.0,271.83,272.01,271.8,271.86,14522.0
2019-10-03 14:40:00,271.88,272.54,271.82,272.51,83694.0,271.88,272.54,271.82,272.51,83694.0
2019-10-03 14:45:00,272.51,272.61,272.13,272.46,63590.0,272.51,272.61,272.13,272.46,63590.0
2019-10-03 14:50:00,272.43,272.58,272.25,272.49,21490.0,272.43,272.58,272.25,272.49,21490.0
2019-10-03 14:55:00,272.48,272.8,272.25,272.28,16992.0,272.48,272.8,272.25,272.28,16992.0
2019-10-03 15:00:00,272.29,272.44,272.05,272.27,21952.0,272.29,272.44,272.05,272.27,21952.0
2019-10-03 15:05:00,272.27,272.29,271.9,272.03,13396.0,272.27,272.29,271.9,272.03,13396.0
2019-10-03 15:10:00,271.94,272.22,271.9,271.9,11748.0,271.94,272.22,271.9,271.9,11748.0
2019-10-03 15:15:00,271.83,271.92,271.39,271.59,14826.0,271.83,271.92,271.39,271.59,14826.0
2019-10-03 15:20:00,271.59,271.65,271.29,271.42,14460.0,271.59,271.65,271.29,271.42,14460.0
2019-10-03 15:25:00,271.35,271.43,271.0,271.4,15943.0,271.35,271.43,271.0,271.4,15943.0
2019-10-03 15:30:00,271.41,271.41,271.06,271.21,22284.0,271.41,271.41,271.06,271.21,22284.0
2019-10-03 15:35:00,271.21,271.59,271.21,271.59,20754.0,271.21,271.59,271.21,271.59,20754.0
2019-10-03 15:40:00,271.57,272.09,271.53,271.66,23125.0,271.57,272.09,271.53,271.66,23125.0
2019-10-03 15:45:00,271.65,271.89,271.6,271.76,46242.0,271.65,271.89,271.6,271.76,46242.0
2019-10-03 15:50:00,271.7,272.21,271.58,271.99,56338.0,271.7,272.21,271.58,271.99,56338.0
2019-10-03 15:55:00,272.01,272.78,272.01,272.27,177619.0,272.01,272.78,272.01,272.27,177619.0
2019-10-04 09:30:00,274.11,275.66,273.11,275.1,78814.0,274.11,275.66,273.11,275.1,78814.0
2019-10-04 09:35:00,275.38,277.39,275.22,277.14,42990.0,275.38,277.39,275.22,277.14,42990.0
2019-10-04 09:40:00,277.25,277.25,276.02,276.02,19588.0,277.25,277.25,276.02,276.02,19588.0
2019-10-04 09:45:00,275.93,276.23,275.41,275.78,61224.0,275.93,276.23,275.41,275.78,61224.0
2019-10-04 09:50:00,275.93,276.33,275.16,276.13,38608.0,275.93,276.33,275.16,276.13,38608.0
2019-10-04 09:55:00,276.12,277.16,276.06,276.8,33818.0,276.12,277.16,276.06,276.8,33818.0
2019-10-04 10:00:00,276.8,277.35,276.76,277.1,52468.0,276.8,277.35,276.76,277.1,52468.0
2019-10-04 10:05:00,277.21,277.21,275.99,276.77,47188.0,277.21,277.21,275.99,276.77,47188.0
2019-10-04 10:10:00,276.6,276.76,275.91,276.32,23533.0,276.6,276.76,275.91,276.32,23533.0
2019-10-04 10:15:00,276.42,276.66,275.75,275.93,36778.0,276.42,276.66,275.75,275.93,36778.0
2019-10-04 10:20:00,275.9,276.47,275.83,276.44,31753.0,275.9,276.47,275.83,276.44,31753.0
2019-10-04 10:25:00,276.32,277.09,276.3,276.58,42774.0,276.32,277.09,276.3,276.58,42774.0
2019-10-04 10:30:00,276.57,276.59,275.8,276.21,35691.0,276.57,276.59,275.8,276.21,35691.0
2019-10-04 10:35:00,276.21,276.69,275.99,276.47,50685.0,276.21,276.69,275.99,276.47,50685.0
2019-10-04 10:40:00,276.43,276.91,276.38,276.39,19812.0,276.43,276.91,276.38,276.39,19812.0
2019-10-04 10:45:00,276.47,276.54,275.59,276.26,25557.0,276.47,276.54,275.59,276.26,25557.0
2019-10-04 10:50:00,276.25,276.92,276.25,276.82,22484.0,276.25,276.92,276.25,276.82,22484.0
2019-10-04 10:55:00,276.87,277.05,276.58,276.68,11178.0,276.87,277.05,276.58,276.68,11178.0
2019-10-04 11:00:00,276.64,277.1,276.36,276.97,18576.0,276.64,277.1,276.36,276.97,18576.0
2019-10-04 11:05:00,277.08,277.32,276.88,277.07,17638.0,277.08,277.32,276.88,277.07,17638.0
2019-10-04 11:10:00,277.04,277.09,276.71,276.9,16847.0,277.04,277.09,276.71,276.9,16847.0
2019-10-04 11:15:00,277.05,277.06,276.7,276.91,13941.0,277.05,277.06,276.7,276.91,13941.0
2019-10-04 11:20:00,276.94,277.09,276.73,277.05,22064.0,276.94,277.09,276.73,277.05,22064.0
2019-10-04 11:25:00,277.09,277.12,276.79,276.88,26101.0,277.09,277.12,276.79,276.88,26101.0
2019-10-04 11:30:00,276.84,277.18,276.82,276.99,13055.0,276.84,277.18,276.82,276.99,13055.0
2019-10-04 11:35:00,277.03,277.63,277.0,277.48,15027.0,277.03,277.63,277.0,277.48,15027.0
2019-10-04 11:40:00,277.55,277.62,277.16,277.5,11254.0,277.55,277.62,277.16,277.5,11254.0
2019-10-04 11:45:00,277.48,277.91,277.48,277.87,9825.0,277.48,277.91,277.48,277.87,9825.0
2019-10-04 11:50:00,277.9,278.08,277.56,277.66,25263.0,277.9,278.08,277.56,277.66,25263.0
2019-10-04 11:55:00,277.66,277.82,277.26,277.36,7267.0,277.66,277.82,277.26,277.36,7267.0
2019-10-04 12:00:00,277.39,277.58,277.29,277.49,9360.0,277.39,277.58,277.29,277.49,9360.0
2019-10-04 12:05:00,277.5,277.61,277.35,277.49,12375.0,277.5,277.61,277.35,277.49,12375.0
2019-10-04 12:10:00,277.52,277.52,277.12,277.12,9640.0,277.52,277.52,277.12,277.12,9640.0
2019-10-04 12:15:00,277.12,277.24,276.94,277.24,9208.0,277.12,277.24,276.94,277.24,9208.0
2019-10-04 12:20:00,277.24,277.27,276.82,277.05,22412.0,277.24,277.27,276.82,277.05,22412.0
2019-10-04 12:25:00,277.1,277.19,276.97,276.99,9585.0,277.1,277.19,276.97,276.99,9585.0
2019-10-04 12:30:00,277.0,277.15,276.95,277.0,5986.0,277.0,277.15,276.95,277.0,5986.0
2019-10-04 12:35:00,277.06,277.22,276.97,276.99,31512.0,277.06,277.22,276.97,276.99,31512.0
2019-10-04 12:40:00,277.0,277.08,276.83,276.99,14387.0,277.0,277.08,276.83,276.99,14387.0
2019-10-04 12:45:00,276.94,276.96,276.73,276.96,7930.0,276.94,276.96,276.73,276.96,7930.0
2019-10-04 12:50:00,277.04,277.25,277.0,277.19,8585.0,277.04,277.25,277.0,277.19,8585.0
2019-10-04 12:55:00,277.19,277.23,277.07,277.07,5310.0,277.19,277.23,277.07,277.07,5310.0
2019-10-04 13:00:00,277.11,277.35,277.06,277.28,13221.0,277.11,277.35,277.06,277.28,13221.0
2019-10-04 13:05:00,277.33,277.34,277.2,277.24,6743.0,277.33,277.34,277.2,277.24,6743.0
2019-10-04 13:10:00,277.23,277.42,277.2,277.24,9232.0,277.23,277.42,277.2,277.24,9232.0
2019-10-04 13:15:00,277.24,277.39,277.1,277.38,8545.0,277.24,277.39,277.1,277.38,8545.0
2019-10-04 13:20:00,277.4,277.54,277.27,277.49,8760.0,277.4,277.54,277.27,277.49,8760.0
2019-10-04 13:25:00,277.43,277.69,277.37,277.62,8322.0,277.43,277.69,277.37,277.62,8322.0
2019-10-04 13:30:00,277.62,277.77,277.33,277.43,21525.0,277.62,277.77,277.33,277.43,21525.0
2019-10-04 13:35:00,277.43,277.43,277.0,277.04,7375.0,277.43,277.43,277.0,277.04,7375.0
2019-10-04 13:40:00,277.0,277.42,276.9,277.24,12357.0,277.0,277.42,276.9,277.24,12357.0
2019-10-04 13:45:00,277.24,277.26,276.84,276.87,6364.0,277.24,277.26,276.84,276.87,6364.0
2019-10-04 13:50:00,276.89,276.89,276.56,276.71,8398.0,276.89,276.89,276.56,276.71,8398.0
2019-10-04 13:55:00,276.7,276.88,276.5,276.5,9352.0,276.7,276.88,276.5,276.5,9352.0
2019-10-04 14:00:00,276.53,276.86,276.42,276.85,12569.0,276.53,276.86,276.42,276.85,12569.0
2019-10-04 14:05:00,276.78,277.12,276.78,277.12,9691.0,276.78,277.12,276.78,277.12,9691.0
2019-10-04 14:10:00,277.13,277.39,277.06,277.34,8879.0,277.13,277.39,277.06,277.34,8879.0
2019-10-04 14:15:00,277.33,277.63,277.28,277.28,8719.0,277.33,277.63,277.28,277.28,8719.0
2019-10-04 14:20:00,277.33,277.36,277.06,277.24,6162.0,277.33,277.36,277.06,277.24,6162.0
2019-10-04 14:25:00,277.24,277.3,277.05,277.1,9647.0,277.24,277.3,277.05,277.1,9647.0
2019-10-04 14:30:00,277.08,277.37,277.08,277.31,7900.0,277.08,277.37,277.08,277.31,7900.0
2019-10-04 14:35:00,277.35,277.63,277.32,277.38,10808.0,277.35,277.63,277.32,277.38,10808.0
2019-10-04 14:40:00,277.35,277.38,277.11,277.14,10512.0,277.35,277.38,277.11,277.14,10512.0
2019-10-04 14:45:00,277.09,277.09,276.83,276.92,16218.0,277.09,277.09,276.83,276.92,16218.0
2019-10-04 14:50:00,276.9,276.98,276.82,276.9,36514.0,276.9,276.98,276.82,276.9,36514.0
2019-10-04 14:55:00,276.9,277.4,276.81,277.3,10944.0,276.9,277.4,276.81,277.3,10944.0
2019-10-04 15:00:00,277.41,277.41,277.1,277.13,9846.0,277.41,277.41,277.1,277.13,9846.0
2019-10-04 15:05:00,277.11,277.18,276.99,277.13,11855.0,277.11,277.18,276.99,277.13,11855.0
2019-10-04 15:10:00,277.15,277.17,276.83,276.97,12746.0,277.15,277.17,276.83,276.97,12746.0
2019-10-04 15:15:00,276.94,277.1,276.94,276.98,10376.0,276.94,277.1,276.94,276.98,10376.0
2019-10-04 15:20:00,277.01,277.01,276.62,276.62,15820.0,277.01,277.01,276.62,276.62,15820.0
2019-10-04 15:25:00,276.62,276.79,276.44,276.54,15580.0,276.62,276.79,276.44,276.54,15580.0
2019-10-04 15:30:00,276.49,276.9,276.47,276.82,21502.0,276.49,276.9,276.47,276.82,21502.0
2019-10-04 15:35:00,276.81,276.93,276.68,276.88,20787.0,276.81,276.93,276.68,276.88,20787.0
2019-10-04 15:40:00,276.85,276.95,276.75,276.79,34059.0,276.85,276.95,276.75,276.79,34059.0
2019-10-04 15:45:00,276.81,277.23,276.75,277.13,48682.0,276.81,277.23,276.75,277.13,48682.0
2019-10-04 15:50:00,277.15,277.3,276.83,277.05,52582.0,277.15,277.3,276.83,277.05,52582.0
2019-10-04 15:55:00,277.05,277.39,276.75,276.96,119631.0,277.05,277.39,276.75,276.96,119631.0
2019-10-07 09:30:00,276.32,277.54,275.59,277.11,47122.0,276.32,277.54,275.59,277.11,47122.0
2019-10-07 09:35:00,277.15,277.24,275.93,276.56,21661.0,277.15,277.24,275.93,276.56,21661.0
2019-10-07 09:40:00,276.44,276.89,276.08,276.13,4124.0,276.44,276.89,276.08,276.13,4124.0
2019-10-07 09:45:00,276.09,276.59,275.95,275.98,7466.0,276.09,276.59,275.95,275.98,7466.0
2019-10-07 09:50:00,275.91,276.62,275.91,276.16,6932.0,275.91,276.62,275.91,276.16,6932.0
2019-10-07 09:55:00,276.07,276.59,276.05,276.36,22273.0,276.07,276.59,276.05,276.36,22273.0
2019-10-07 10:00:00,276.39,276.5,276.05,276.49,22483.0,276.39,276.5,276.05,276.49,22483.0
2019-10-07 10:05:00,276.56,277.07,276.56,276.95,13074.0,276.56,277.07,276.56,276.95,13074.0
2019-10-07 10:10:00,276.89,277.01,276.65,276.67,6375.0,276.89,277.01,276.65,276.67,6375.0
2019-10-07 10:15:00,276.69,276.92,276.2,276.2,6525.0,276.69,276.92,276.2,276.2,6525.0
2019-10-07 10:20:00,276.26,276.55,276.14,276.18,5900.0,276.26,276.55,276.14,276.18,5900.0
2019-10-07 10:25:00,276.24,276.97,276.18,276.8,6423.0,276.24,276.97,276.18,276.8,6423.0
2019-10-07 10:30:00,276.75,276.95,276.59,276.72,6502.0,276.75,276.95,276.59,276.72,6502.0
2019-10-07 10:35:00,276.7,276.92,276.56,276.57,7787.0,276.7,276.92,276.56,276.57,7787.0
2019-10-07 10:40:00,276.59,277.1,276.59,276.91,10395.0,276.59,277.1,276.59,276.91,10395.0
2019-10-07 10:45:00,277.01,277.05,276.78,276.86,4902.0,277.01,277.05,276.78,276.86,4902.0
2019-10-07 10:50:00,276.91,277.11,276.91,276.92,3546.0,276.91,277.11,276.91,276.92,3546.0
2019-10-07 10:55:00,276.96,277.28,276.92,277.1,10055.0,276.96,277.28,276.92,277.1,10055.0
2019-10-07 11:00:00,277.08,277.88,277.07,277.88,14720.0,277.08,277.88,277.07,277.88,14720.0
2019-10-07 11:05:00,277.84,278.21,277.67,278.1,19159.0,277.84,278.21,277.67,278.1,19159.0
2019-10-07 11:10:00,278.16,278.24,277.37,277.56,12941.0,278.16,278.24,277.37,277.56,12941.0
2019-10-07 11:15:00,277.52,277.55,277.24,277.44,10164.0,277.52,277.55,277.24,277.44,10164.0
2019-10-07 11:20:00,277.53,277.53,277.0,277.41,8793.0,277.53,277.53,277.0,277.41,8793.0
2019-10-07 11:25:00,277.51,277.68,277.33,277.33,6025.0,277.51,277.68,277.33,277.33,6025.0
2019-10-07 11:30:00,277.23,277.72,277.2,277.72,7060.0,277.23,277.72,277.2,277.72,7060.0
2019-10-07 11:35:00,277.82,277.93,277.56,277.86,7413.0,277.82,277.93,277.56,277.86,7413.0
2019-10-07 11:40:00,277.81,278.0,277.62,277.97,7593.0,277.81,278.0,277.62,277.97,7593.0
2019-10-07 11:45:00,278.0,278.1,277.58,277.62,11737.0,278.0,278.1,277.58,277.62,11737.0
2019-10-07 11:50:00,277.73,278.24,277.72,278.24,5557.0,277.73,278.24,277.72,278.24,5557.0
2019-10-07 11:55:00,278.18,278.49,278.05,278.49,6245.0,278.18,278.49,278.05,278.49,6245.0
2019-10-07 12:00:00,278.43,278.47,278.02,278.03,15329.0,278.43,278.47,278.02,278.03,15329.0
2019-10-07 12:05:00,278.02,278.17,277.95,278.0,8030.0,278.02,278.17,277.95,278.0,8030.0
2019-10-07 12:10:00,278.01,278.26,277.85,278.17,7521.0,278.01,278.26,277.85,278.17,7521.0
2019-10-07 12:15:00,278.1,278.31,277.91,277.92,5427.0,278.1,278.31,277.91,277.92,5427.0
2019-10-07 12:20:00,278.04,278.14,277.58,277.62,8180.0,278.04,278.14,277.58,277.62,8180.0
2019-10-07 12:25:00,277.63,277.65,277.07,277.24,6794.0,277.63,277.65,277.07,277.24,6794.0
2019-10-07 12:30:00,277.22,277.22,276.88,277.07,5053.0,277.22,277.22,276.88,277.07,5053.0
2019-10-07 12:35:00,277.11,277.26,276.89,276.89,2150.0,277.11,277.26,276.89,276.89,2150.0
2019-10-07 12:40:00,277.3,277.4,277.11,277.3,7050.0,277.3,277.4,277.11,277.3,7050.0
2019-10-07 12:45:00,277.22,277.4,277.11,277.24,3250.0,277.22,277.4,277.11,277.24,3250.0
2019-10-07 12:50:00,277.24,277.37,276.99,277.02,3903.0,277.24,277.37,276.99,277.02,3903.0
2019-10-07 12:55:00,276.99,276.99,276.64,276.72,5103.0,276.99,276.99,276.64,276.72,5103.0
2019-10-07 13:00:00,276.73,277.03,276.69,276.94,4738.0,276.73,277.03,276.69,276.94,4738.0
2019-10-07 13:05:00,276.9,276.92,276.53,276.56,4308.0,276.9,276.92,276.53,276.56,4308.0
2019-10-07 13:10:00,276.5,276.51,276.37,276.51,3243.0,276.5,276.51,276.37,276.51,3243.0
2019-10-07 13:15:00,276.34,276.55,276.25,276.55,4020.0,276.34,276.55,276.25,276.55,4020.0
2019-10-07 13:20:00,276.49,276.97,276.4,276.96,6581.0,276.49,276.97,276.4,276.96,6581.0
2019-10-07 13:25:00,276.87,276.89,276.67,276.72,6873.0,276.87,276.89,276.67,276.72,6873.0
2019-10-07 13:30:00,276.7,278.02,276.7,277.54,19100.0,276.7,278.02,276.7,277.54,19100.0
2019-10-07 13:35:00,277.46,278.17,277.43,277.95,9100.0,277.46,278.17,277.43,277.95,9100.0
2019-10-07 13:40:00,278.01,278.01,277.76,277.83,4456.0,278.01,278.01,277.76,277.83,4456.0
2019-10-07 13:45:00,277.8,277.98,277.63,277.9,3815.0,277.8,277.98,277.63,277.9,3815.0
2019-10-07 13:50:00,277.9,277.97,277.76,277.86,4702.0,277.9,277.97,277.76,277.86,4702.0
2019-10-07 13:55:00,277.93,278.06,277.79,277.98,7324.0,277.93,278.06,277.79,277.98,7324.0
2019-10-07 14:00:00,278.03,278.03,277.65,277.65,4101.0,278.03,278.03,277.65,277.65,4101.0
2019-10-07 14:05:00,277.71,277.71,277.06,277.42,9578.0,277.71,277.71,277.06,277.42,9578.0
2019-10-07 14:10:00,277.46,277.51,276.99,277.15,4408.0,277.46,277.51,276.99,277.15,4408.0
2019-10-07 14:15:00,277.25,277.72,277.22,277.67,25956.0,277.25,277.72,277.22,277.67,25956.0
2019-10-07 14:20:00,277.61,277.88,277.43,277.79,23928.0,277.61,277.88,277.43,277.79,23928.0
2019-10-07 14:25:00,277.88,278.07,277.58,278.04,35382.0,277.88,278.07,277.58,278.04,35382.0
2019-10-07 14:30:00,278.01,278.01,277.48,277.52,16769.0,278.01,278.01,277.48,277.52,16769.0
2019-10-07 14:35:00,277.52,277.77,277.34,277.7,23657.0,277.52,277.77,277.34,277.7,23657.0
2019-10-07 14:40:00,277.7,277.82,277.4,277.72,5197.0,277.7,277.82,277.4,277.72,5197.0
2019-10-07 14:45:00,277.64,277.7,277.31,277.56,4877.0,277.64,277.7,277.31,277.56,4877.0
2019-10-07 14:50:00,277.49,277.52,277.03,277.11,15726.0,277.49,277.52,277.03,277.11,15726.0
2019-10-07 14:55:00,277.12,277.37,277.04,277.36,12470.0,277.12,277.37,277.04,277.36,12470.0
2019-10-07 15:00:00,277.35,277.49,277.29,277.38,9516.0,277.35,277.49,277.29,277.38,9516.0
2019-10-07 15:05:00,277.39,277.68,277.28,277.6,11012.0,277.39,277.68,277.28,277.6,11012.0
2019-10-07 15:10:00,277.53,277.9,277.34,277.84,9719.0,277.53,277.9,277.34,277.84,9719.0
2019-10-07 15:15:00,277.83,278.2,277.8,278.13,17169.0,277.83,278.2,277.8,278.13,17169.0
2019-10-07 15:20:00,278.1,278.18,277.65,277.73,20389.0,278.1,278.18,277.65,277.73,20389.0
2019-10-07 15:25:00,277.74,278.15,277.74,277.97,15278.0,277.74,278.15,277.74,277.97,15278.0
2019-10-07 15:30:00,277.95,278.0,277.55,277.58,18916.0,277.95,278.0,277.55,277.58,18916.0
2019-10-07 15:35:00,277.6,277.77,277.54,277.73,13984.0,277.6,277.77,277.54,277.73,13984.0
2019-10-07 15:40:00,277.73,277.76,277.34,277.5,13459.0,277.73,277.76,277.34,277.5,13459.0
2019-10-07 15:45:00,277.51,277.75,277.36,277.41,23605.0,277.51,277.75,277.36,277.41,23605.0
2019-10-07 15:50:00,277.4,277.4,276.98,276.98,36864.0,277.4,277.4,276.98,276.98,36864.0
2019-10-07 15:55:00,276.92,277.59,276.72,276.87,79417.0,276.92,277.59,276.72,276.87,79417.0
2019-10-08 09:30:00,274.46,275.29,273.25,274.8,44407.0,274.46,275.29,273.25,274.8,44407.0
2019-10-08 09:35:00,274.66,275.37,274.3,274.41,23532.0,274.66,275.37,274.3,274.41,23532.0
2019-10-08 09:40:00,274.58,275.28,274.28,275.11,8385.0,274.58,275.28,274.28,275.11,8385.0
2019-10-08 09:45:00,275.0,275.41,274.66,274.81,10299.0,275.0,275.41,274.66,274.81,10299.0
2019-10-08 09:50:00,274.7,274.75,273.67,274.0,12270.0,274.7,274.75,273.67,274.0,12270.0
2019-10-08 09:55:00,273.81,273.82,273.13,273.13,13245.0,273.81,273.82,273.13,273.13,13245.0
2019-10-08 10:00:00,273.18,273.25,272.51,273.1,13933.0,273.18,273.25,272.51,273.1,13933.0
2019-10-08 10:05:00,273.16,273.3,272.71,273.11,11320.0,273.16,273.3,272.71,273.11,11320.0
2019-10-08 10:10:00,272.89,273.16,272.48,273.16,10779.0,272.89,273.16,272.48,273.16,10779.0
2019-10-08 10:15:00,273.21,274.18,273.1,273.93,21867.0,273.21,274.18,273.1,273.93,21867.0
2019-10-08 10:20:00,274.03,274.29,273.61,274.0,10626.0,274.03,274.29,273.61,274.0,10626.0
2019-10-08 10:25:00,273.96,274.14,273.72,273.93,6522.0,273.96,274.14,273.72,273.93,6522.0
2019-10-08 10:30:00,273.83,274.42,273.54,273.55,9475.0,273.83,274.42,273.54,273.55,9475.0
2019-10-08 10:35:00,273.5,274.42,273.43,274.41,7579.0,273.5,274.42,273.43,274.41,7579.0
2019-10-08 10:40:00,274.5,274.69,273.91,274.25,38784.0,274.5,274.69,273.91,274.25,38784.0
2019-10-08 10:45:00,274.5,274.5,273.85,273.92,10612.0,274.5,274.5,273.85,273.92,10612.0
2019-10-08 10:50:00,273.85,274.23,273.8,274.11,13567.0,273.85,274.23,273.8,274.11,13567.0
2019-10-08 10:55:00,274.14,274.71,274.12,274.53,12656.0,274.14,274.71,274.12,274.53,12656.0
2019-10-08 11:00:00,274.58,274.66,273.94,274.01,13992.0,274.58,274.66,273.94,274.01,13992.0
2019-10-08 11:05:00,274.12,274.37,273.31,273.34,20882.0,274.12,274.37,273.31,273.34,20882.0
2019-10-08 11:10:00,273.41,273.61,273.1,273.26,15606.0,273.41,273.61,273.1,273.26,15606.0
2019-10-08 11:15:00,273.31,274.06,273.27,273.68,17094.0,273.31,274.06,273.27,273.68,17094.0
2019-10-08 11:20:00,273.61,273.61,273.16,273.59,11392.0,273.61,273.61,273.16,273.59,11392.0
2019-10-08 11:25:00,273.63,273.66,273.14,273.15,9205.0,273.63,273.66,273.14,273.15,9205.0
2019-10-08 11:30:00,273.22,273.4,272.81,273.33,12257.0,273.22,273.4,272.81,273.33,12257.0
2019-10-08 11:35:00,273.27,273.91,273.21,273.61,7288.0,273.27,273.91,273.21,273.61,7288.0
2019-10-08 11:40:00,273.61,273.76,273.27,273.29,4810.0,273.61,273.76,273.27,273.29,4810.0
2019-10-08 11:45:00,273.27,273.62,273.08,273.15,6981.0,273.27,273.62,273.08,273.15,6981.0
2019-10-08 11:50:00,273.06,273.71,273.06,273.62,9898.0,273.06,273.71,273.06,273.62,9898.0
2019-10-08 11:55:00,273.61,273.69,273.33,273.48,6492.0,273.61,273.69,273.33,273.48,6492.0
2019-10-08 12:00:00,273.56,273.58,273.1,273.22,3200.0,273.56,273.58,273.1,273.22,3200.0
2019-10-08 12:05:00,273.1,273.29,272.88,273.12,5267.0,273.1,273.29,272.88,273.12,5267.0
2019-10-08 12:10:00,273.24,273.42,273.06,273.42,5299.0,273.24,273.42,273.06,273.42,5299.0
2019-10-08 12:15:00,273.38,273.59,273.38,273.51,6201.0,273.38,273.59,273.38,273.51,6201.0
2019-10-08 12:20:00,273.59,273.91,273.56,273.81,5971.0,273.59,273.91,273.56,273.81,5971.0
2019-10-08 12:25:00,273.77,273.88,273.65,273.7,9163.0,273.77,273.88,273.65,273.7,9163.0
2019-10-08 12:30:00,273.63,273.81,273.61,273.81,9502.0,273.63,273.81,273.61,273.81,9502.0
2019-10-08 12:35:00,273.86,273.86,273.37,273.37,4976.0,273.86,273.86,273.37,273.37,4976.0
2019-10-08 12:40:00,273.39,273.81,273.26,273.81,10750.0,273.39,273.81,273.26,273.81,10750.0
2019-10-08 12:45:00,273.75,274.8,273.74,274.22,10211.0,273.75,274.8,273.74,274.22,10211.0
2019-10-08 12:50:00,274.29,274.46,274.07,274.1,2850.0,274.29,274.46,274.07,274.1,2850.0
2019-10-08 12:55:00,274.21,274.22,273.86,273.98,3231.0,274.21,274.22,273.86,273.98,3231.0
2019-10-08 13:00:00,274.09,274.12,273.88,273.89,6021.0,274.09,274.12,273.88,273.89,6021.0
2019-10-08 13:05:00,273.86,274.01,273.71,273.71,4638.0,273.86,274.01,273.71,273.71,4638.0
2019-10-08 13:10:00,273.62,273.82,273.44,273.59,4700.0,273.62,273.82,273.44,273.59,4700.0
2019-10-08 13:15:00,273.58,273.76,273.55,273.6,3897.0,273.58,273.76,273.55,273.6,3897.0
2019-10-08 13:20:00,273.71,273.97,273.65,273.93,4908.0,273.71,273.97,273.65,273.93,4908.0
2019-10-08 13:25:00,273.93,274.17,273.87,274.14,7526.0,273.93,274.17,273.87,274.14,7526.0
2019-10-08 13:30:00,274.07,274.14,273.81,273.81,12825.0,274.07,274.14,273.81,273.81,12825.0
2019-10-08 13:35:00,273.8,273.95,273.54,273.8,4213.0,273.8,273.95,273.54,273.8,4213.0
2019-10-08 13:40:00,273.84,273.99,273.65,273.83,3530.0,273.84,273.99,273.65,273.83,3530.0
2019-10-08 13:45:00,273.97,274.05,273.82,273.96,6014.0,273.97,274.05,273.82,273.96,6014.0
2019-10-08 13:50:00,273.96,274.03,273.3,273.33,12697.0,273.96,274.03,273.3,273.33,12697.0
2019-10-08 13:55:00,273.29,273.51,273.27,273.27,5000.0,273.29,273.51,273.27,273.27,5000.0
2019-10-08 14:00:00,273.35,273.35,272.92,273.08,9407.0,273.35,273.35,272.92,273.08,9407.0
2019-10-08 14:05:00,273.15,273.29,273.02,273.08,9743.0,273.15,273.29,273.02,273.08,9743.0
2019-10-08 14:10:00,273.07,273.08,272.6,272.67,20197.0,273.07,273.08,272.6,272.67,20197.0
2019-10-08 14:15:00,272.69,272.75,272.5,272.57,9663.0,272.69,272.75,272.5,272.57,9663.0
2019-10-08 14:20:00,272.63,272.77,272.45,272.73,10114.0,272.63,272.77,272.45,272.73,10114.0
2019-10-08 14:25:00,272.74,272.92,272.67,272.92,9400.0,272.74,272.92,272.67,272.92,9400.0
2019-10-08 14:30:00,272.85,273.45,272.8,273.34,26682.0,272.85,273.45,272.8,273.34,26682.0
2019-10-08 14:35:00,273.36,274.14,273.36,273.61,10195.0,273.36,274.14,273.36,273.61,10195.0
2019-10-08 14:40:00,273.56,273.77,273.46,273.65,17434.0,273.56,273.77,273.46,273.65,17434.0
2019-10-08 14:45:00,273.69,274.2,273.55,274.19,28267.0,273.69,274.2,273.55,274.19,28267.0
2019-10-08 14:50:00,274.19,274.23,273.74,273.76,9906.0,274.19,274.23,273.74,273.76,9906.0
2019-10-08 14:55:00,273.7,273.94,271.61,272.62,39076.0,273.7,273.94,271.61,272.62,39076.0
2019-10-08 15:00:00,272.74,273.33,272.19,272.19,16847.0,272.74,273.33,272.19,272.19,16847.0
2019-10-08 15:05:00,272.38,272.58,272.0,272.14,14447.0,272.38,272.58,272.0,272.14,14447.0
2019-10-08 15:10:00,272.08,272.34,271.76,272.13,12517.0,272.08,272.34,271.76,272.13,12517.0
2019-10-08 15:15:00,272.18,272.61,272.1,272.6,10484.0,272.18,272.61,272.1,272.6,10484.0
2019-10-08 15:20:00,272.62,273.08,272.42,272.56,13346.0,272.62,273.08,272.42,272.56,13346.0
2019-10-08 15:25:00,272.44,273.21,272.43,273.0,49306.0,272.44,273.21,272.43,273.0,49306.0
2019-10-08 15:30:00,272.99,273.48,272.98,273.19,37136.0,272.99,273.48,272.98,273.19,37136.0
2019-10-08 15:35:00,273.17,273.31,272.33,272.45,50376.0,273.17,273.31,272.33,272.45,50376.0
2019-10-08 15:40:00,272.4,272.41,271.92,272.08,19672.0,272.4,272.41,271.92,272.08,19672.0
2019-10-08 15:45:00,272.12,272.27,271.6,271.73,29507.0,272.12,272.27,271.6,271.73,29507.0
2019-10-08 15:50:00,271.62,271.95,271.23,271.38,38815.0,271.62,271.95,271.23,271.38,38815.0
2019-10-08 15:55:00,271.3,271.3,270.8,270.83,132634.0,271.3,271.3,270.8,270.83,132634.0
2019-10-09 09:30:00,273.52,274.25,272.86,273.85,56185.0,273.52,274.25,272.86,273.85,56185.0
2019-10-09 09:35:00,273.7,274.9,273.65,274.54,20591.0,273.7,274.9,273.65,274.54,20591.0
2019-10-09 09:40:00,274.72,275.5,274.21,274.57,26460.0,274.72,275.5,274.21,274.57,26460.0
2019-10-09 09:45:00,274.82,275.55,274.73,275.15,27066.0,274.82,275.55,274.73,275.15,27066.0
2019-10-09 09:50:00,275.11,275.21,273.96,274.18,30157.0,275.11,275.21,273.96,274.18,30157.0
2019-10-09 09:55:00,274.2,274.41,273.76,273.99,7288.0,274.2,274.41,273.76,273.99,7288.0
2019-10-09 10:00:00,274.72,274.76,274.35,274.51,3315.0,274.72,274.76,274.35,274.51,3315.0
2019-10-09 10:05:00,274.79,274.79,274.02,274.26,6525.0,274.79,274.79,274.02,274.26,6525.0
2019-10-09 10:10:00,274.24,274.25,273.31,273.31,8586.0,274.24,274.25,273.31,273.31,8586.0
2019-10-09 10:15:00,273.35,273.58,273.11,273.52,9083.0,273.35,273.58,273.11,273.52,9083.0
2019-10-09 10:20:00,273.5,273.81,273.5,273.61,4807.0,273.5,273.81,273.5,273.61,4807.0
2019-10-09 10:25:00,273.6,273.65,273.25,273.63,6490.0,273.6,273.65,273.25,273.63,6490.0
2019-10-09 10:30:00,273.63,274.12,273.53,273.95,18945.0,273.63,274.12,273.53,273.95,18945.0
2019-10-09 10:35:00,273.95,274.1,273.67,273.74,14825.0,273.95,274.1,273.67,273.74,14825.0
2019-10-09 10:40:00,273.67,274.18,273.63,274.17,3297.0,273.67,274.18,273.63,274.17,3297.0
2019-10-09 10:45:00,274.25,274.57,274.19,274.3,11725.0,274.25,274.57,274.19,274.3,11725.0
2019-10-09 10:50:00,274.3,274.39,274.01,274.28,10265.0,274.3,274.39,274.01,274.28,10265.0
2019-10-09 10:55:00,274.18,274.81,274.07,274.8,12490.0,274.18,274.81,274.07,274.8,12490.0
2019-10-09 11:00:00,274.84,275.0,274.07,274.4,11303.0,274.84,275.0,274.07,274.4,11303.0
2019-10-09 11:05:00,274.39,274.51,274.0,274.21,4727.0,274.39,274.51,274.0,274.21,4727.0
2019-10-09 11:10:00,274.25,274.26,273.87,273.95,4447.0,274.25,274.26,273.87,273.95,4447.0
2019-10-09 11:15:00,273.91,274.15,273.74,273.79,5140.0,273.91,274.15,273.74,273.79,5140.0
2019-10-09 11:20:00,273.83,273.83,273.18,273.28,13634.0,273.83,273.83,273.18,273.28,13634.0
2019-10-09 11:25:00,273.3,273.3,272.97,273.09,7003.0,273.3,273.3,272.97,273.09,7003.0
2019-10-09 11:30:00,273.14,273.66,273.03,273.66,7641.0,273.14,273.66,273.03,273.66,7641.0
2019-10-09 11:35:00,273.65,273.65,273.31,273.5,4063.0,273.65,273.65,273.31,273.5,4063.0
2019-10-09 11:40:00,273.34,273.72,273.34,273.65,8088.0,273.34,273.72,273.34,273.65,8088.0
2019-10-09 11:45:00,273.73,274.15,273.73,274.06,6099.0,273.73,274.15,273.73,274.06,6099.0
2019-10-09 11:50:00,274.1,274.48,274.1,274.29,5911.0,274.1,274.48,274.1,274.29,5911.0
2019-10-09 11:55:00,274.36,274.4,274.12,274.12,6223.0,274.36,274.4,274.12,274.12,6223.0
2019-10-09 12:00:00,274.13,274.32,274.09,274.24,3700.0,274.13,274.32,274.09,274.24,3700.0
2019-10-09 12:05:00,274.2,274.47,274.16,274.17,5160.0,274.2,274.47,274.16,274.17,5160.0
2019-10-09 12:10:00,274.23,274.49,274.23,274.49,3185.0,274.23,274.49,274.23,274.49,3185.0
2019-10-09 12:15:00,274.59,274.6,274.25,274.28,4404.0,274.59,274.6,274.25,274.28,4404.0
2019-10-09 12:20:00,274.36,274.45,274.33,274.33,1891.0,274.36,274.45,274.33,274.33,1891.0
2019-10-09 12:25:00,274.42,274.51,274.37,274.4,2213.0,274.42,274.51,274.37,274.4,2213.0
2019-10-09 12:30:00,274.6,274.67,274.45,274.55,5050.0,274.6,274.67,274.45,274.55,5050.0
2019-10-09 12:35:00,274.55,274.61,274.42,274.51,1209.0,274.55,274.61,274.42,274.51,1209.0
2019-10-09 12:40:00,274.5,274.66,274.47,274.55,5456.0,274.5,274.66,274.47,274.55,5456.0
2019-10-09 12:45:00,274.47,274.47,274.24,274.25,4564.0,274.47,274.47,274.24,274.25,4564.0
2019-10-09 12:50:00,274.3,274.41,274.26,274.36,3970.0,274.3,274.41,274.26,274.36,3970.0
2019-10-09 12:55:00,274.4,274.79,274.4,274.79,2319.0,274.4,274.79,274.4,274.79,2319.0
2019-10-09 13:00:00,274.79,275.27,274.79,275.07,11679.0,274.79,275.27,274.79,275.07,11679.0
2019-10-09 13:05:00,275.11,275.11,274.92,274.93,2630.0,275.11,275.11,274.92,274.93,2630.0
2019-10-09 13:10:00,274.86,274.93,274.66,274.93,2365.0,274.86,274.93,274.66,274.93,2365.0
2019-10-09 13:15:00,274.8,274.8,274.53,274.61,2950.0,274.8,274.8,274.53,274.61,2950.0
2019-10-09 13:20:00,274.57,274.61,274.38,274.39,3616.0,274.57,274.61,274.38,274.39,3616.0
2019-10-09 13:25:00,274.44,274.53,274.39,274.45,2800.0,274.44,274.53,274.39,274.45,2800.0
2019-10-09 13:30:00,274.47,274.49,274.34,274.34,2500.0,274.47,274.49,274.34,274.34,2500.0
2019-10-09 13:35:00,274.34,274.43,274.24,274.41,4600.0,274.34,274.43,274.24,274.41,4600.0
2019-10-09 13:40:00,274.31,274.47,274.12,274.22,6013.0,274.31,274.47,274.12,274.22,6013.0
2019-10-09 13:45:00,274.24,274.6,274.22,274.59,3575.0,274.24,274.6,274.22,274.59,3575.0
2019-10-09 13:50:00,274.62,274.83,274.58,274.59,4527.0,274.62,274.83,274.58,274.59,4527.0
2019-10-09 13:55:00,274.52,274.73,274.5,274.53,4728.0,274.52,274.73,274.5,274.53,4728.0
2019-10-09 14:00:00,274.48,274.6,274.18,274.18,2600.0,274.48,274.6,274.18,274.18,2600.0
2019-10-09 14:05:00,274.28,274.54,274.27,274.41,4030.0,274.28,274.54,274.27,274.41,4030.0
2019-10-09 14:10:00,274.41,274.63,274.41,274.5,3727.0,274.41,274.63,274.41,274.5,3727.0
2019-10-09 14:15:00,274.57,274.82,274.46,274.69,3800.0,274.57,274.82,274.46,274.69,3800.0
2019-10-09 14:20:00,274.83,274.86,274.64,274.64,3248.0,274.83,274.86,274.64,274.64,3248.0
2019-10-09 14:25:00,274.73,274.74,274.53,274.53,3122.0,274.73,274.74,274.53,274.53,3122.0
2019-10-09 14:30:00,274.57,275.01,274.57,274.86,6979.0,274.57,275.01,274.57,274.86,6979.0
2019-10-09 14:35:00,274.86,275.04,274.76,274.98,3800.0,274.86,275.04,274.76,274.98,3800.0
2019-10-09 14:40:00,274.99,275.05,274.8,274.91,3874.0,274.99,275.05,274.8,274.91,3874.0
2019-10-09 14:45:00,274.94,274.98,274.76,274.85,4659.0,274.94,274.98,274.76,274.85,4659.0
2019-10-09 14:50:00,274.78,275.22,274.78,275.16,10112.0,274.78,275.22,274.78,275.16,10112.0
2019-10-09 14:55:00,275.19,275.19,274.87,274.97,9126.0,275.19,275.19,274.87,274.97,9126.0
2019-10-09 15:00:00,274.94,275.31,274.9,275.21,12624.0,274.94,275.31,274.9,275.21,12624.0
2019-10-09 15:05:00,275.22,275.27,275.12,275.2,3783.0,275.22,275.27,275.12,275.2,3783.0
2019-10-09 15:10:00,275.2,275.2,274.85,274.89,13221.0,275.2,275.2,274.85,274.89,13221.0
2019-10-09 15:15:00,274.9,274.98,274.82,274.93,11340.0,274.9,274.98,274.82,274.93,11340.0
2019-10-09 15:20:00,274.92,275.05,274.85,274.95,6160.0,274.92,275.05,274.85,274.95,6160.0
2019-10-09 15:25:00,274.95,275.08,274.92,275.05,7069.0,274.95,275.08,274.92,275.05,7069.0
2019-10-09 15:30:00,275.07,275.23,274.96,275.08,6676.0,275.07,275.23,274.96,275.08,6676.0
2019-10-09 15:35:00,275.08,275.28,275.08,275.19,13691.0,275.08,275.28,275.08,275.19,13691.0
2019-10-09 15:40:00,275.16,275.22,274.08,274.08,27044.0,275.16,275.22,274.08,274.08,27044.0
2019-10-09 15:45:00,274.01,274.39,273.99,274.08,26829.0,274.01,274.39,273.99,274.08,26829.0
2019-10-09 15:50:00,274.18,274.59,274.18,274.46,20113.0,274.18,274.59,274.18,274.46,20113.0
2019-10-09 15:55:00,274.51,274.72,273.96,274.25,83278.0,274.51,274.72,273.96,274.25,83278.0
2019-10-10 09:30:00,274.06,274.61,272.79,274.29,28961.0,274.06,274.61,272.79,274.29,28961.0
2019-10-10 09:35:00,274.56,275.0,274.11,275.0,15909.0,274.56,275.0,274.11,275.0,15909.0
2019-10-10 09:40:00,274.89,275.14,274.49,274.84,27379.0,274.89,275.14,274.49,274.84,27379.0
2019-10-10 09:45:00,274.91,275.31,274.61,275.04,27696.0,274.91,275.31,274.61,275.04,27696.0
2019-10-10 09:50:00,275.06,275.86,274.82,275.7,25861.0,275.06,275.86,274.82,275.7,25861.0
2019-10-10 09:55:00,275.75,276.35,275.58,276.0,16825.0,275.75,276.35,275.58,276.0,16825.0
2019-10-10 10:00:00,276.05,276.05,275.46,275.46,25989.0,276.05,276.05,275.46,275.46,25989.0
2019-10-10 10:05:00,275.56,275.58,275.14,275.42,11083.0,275.56,275.58,275.14,275.42,11083.0
2019-10-10 10:10:00,275.43,275.62,275.3,275.54,14632.0,275.43,275.62,275.3,275.54,14632.0
2019-10-10 10:15:00,275.54,276.15,275.54,275.98,8236.0,275.54,276.15,275.54,275.98,8236.0
2019-10-10 10:20:00,276.04,276.3,275.76,275.76,9080.0,276.04,276.3,275.76,275.76,9080.0
2019-10-10 10:25:00,275.69,275.7,275.32,275.56,10538.0,275.69,275.7,275.32,275.56,10538.0
2019-10-10 10:30:00,275.7,275.77,275.07,275.17,7276.0,275.7,275.77,275.07,275.17,7276.0
2019-10-10 10:35:00,275.26,275.59,275.18,275.31,6840.0,275.26,275.59,275.18,275.31,6840.0
2019-10-10 10:40:00,275.4,275.4,275.08,275.29,12843.0,275.4,275.4,275.08,275.29,12843.0
2019-10-10 10:45:00,275.29,275.42,274.94,274.94,7077.0,275.29,275.42,274.94,274.94,7077.0
2019-10-10 10:50:00,274.97,275.5,274.89,275.39,4645.0,274.97,275.5,274.89,275.39,4645.0
2019-10-10 10:55:00,275.51,276.07,275.22,276.07,12711.0,275.51,276.07,275.22,276.07,12711.0
2019-10-10 11:00:00,276.07,276.1,275.76,275.86,6757.0,276.07,276.1,275.76,275.86,6757.0
2019-10-10 11:05:00,275.95,276.35,275.94,276.27,7938.0,275.95,276.35,275.94,276.27,7938.0
2019-10-10 11:10:00,276.27,276.44,276.03,276.25,12563.0,276.27,276.44,276.03,276.25,12563.0
2019-10-10 11:15:00,276.28,276.69,276.19,276.52,8471.0,276.28,276.69,276.19,276.52,8471.0
2019-10-10 11:20:00,276.54,276.71,276.39,276.53,10533.0,276.54,276.71,276.39,276.53,10533.0
2019-10-10 11:25:00,276.52,276.52,276.09,276.39,12895.0,276.52,276.52,276.09,276.39,12895.0
2019-10-10 11:30:00,276.41,276.47,276.21,276.38,4918.0,276.41,276.47,276.21,276.38,4918.0
2019-10-10 11:35:00,276.32,276.5,276.08,276.17,6248.0,276.32,276.5,276.08,276.17,6248.0
2019-10-10 11:40:00,276.3,276.3,275.92,276.05,4059.0,276.3,276.3,275.92,276.05,4059.0
2019-10-10 11:45:00,276.07,276.23,276.06,276.14,3023.0,276.07,276.23,276.06,276.14,3023.0
2019-10-10 11:50:00,276.15,276.29,276.0,276.15,7615.0,276.15,276.29,276.0,276.15,7615.0
2019-10-10 11:55:00,276.09,276.17,275.87,275.87,5259.0,276.09,276.17,275.87,275.87,5259.0
2019-10-10 12:00:00,275.92,275.92,275.59,275.78,7499.0,275.92,275.92,275.59,275.78,7499.0
2019-10-10 12:05:00,275.75,275.8,275.5,275.52,3225.0,275.75,275.8,275.5,275.52,3225.0
2019-10-10 12:10:00,275.44,275.73,275.44,275.5,2646.0,275.44,275.73,275.44,275.5,2646.0
2019-10-10 12:15:00,275.5,275.57,275.35,275.35,6450.0,275.5,275.57,275.35,275.35,6450.0
2019-10-10 12:20:00,275.29,275.29,275.08,275.1,5312.0,275.29,275.29,275.08,275.1,5312.0
2019-10-10 12:25:00,274.97,275.08,274.92,274.95,5186.0,274.97,275.08,274.92,274.95,5186.0
2019-10-10 12:30:00,274.81,274.85,274.22,274.3,7158.0,274.81,274.85,274.22,274.3,7158.0
2019-10-10 12:35:00,274.25,274.52,274.25,274.26,6060.0,274.25,274.52,274.25,274.26,6060.0
2019-10-10 12:40:00,274.33,274.73,274.33,274.73,8855.0,274.33,274.73,274.33,274.73,8855.0
2019-10-10 12:45:00,274.65,274.86,274.54,274.86,2682.0,274.65,274.86,274.54,274.86,2682.0
2019-10-10 12:50:00,274.94,274.94,274.72,274.83,4772.0,274.94,274.94,274.72,274.83,4772.0
2019-10-10 12:55:00,274.77,274.98,274.58,274.91,3322.0,274.77,274.98,274.58,274.91,3322.0
2019-10-10 13:00:00,274.91,274.99,274.79,274.95,3658.0,274.91,274.99,274.79,274.95,3658.0
2019-10-10 13:05:00,274.81,274.99,274.63,274.78,6669.0,274.81,274.99,274.63,274.78,6669.0
2019-10-10 13:10:00,274.73,274.95,274.66,274.66,5496.0,274.73,274.95,274.66,274.66,5496.0
2019-10-10 13:15:00,274.69,274.73,274.4,274.54,4749.0,274.69,274.73,274.4,274.54,4749.0
2019-10-10 13:20:00,274.64,274.92,274.59,274.9,3700.0,274.64,274.92,274.59,274.9,3700.0
2019-10-10 13:25:00,274.84,275.08,274.81,274.86,5550.0,274.84,275.08,274.81,274.86,5550.0
2019-10-10 13:30:00,274.78,274.78,274.23,274.34,6100.0,274.78,274.78,274.23,274.34,6100.0
2019-10-10 13:35:00,274.29,274.48,274.28,274.37,3052.0,274.29,274.48,274.28,274.37,3052.0
2019-10-10 13:40:00,274.39,274.49,274.16,274.2,7232.0,274.39,274.49,274.16,274.2,7232.0
2019-10-10 13:45:00,274.17,274.31,274.15,274.26,4230.0,274.17,274.31,274.15,274.26,4230.0
2019-10-10 13:50:00,274.22,274.34,274.22,274.32,1105.0,274.22,274.34,274.22,274.32,1105.0
2019-10-10 13:55:00,274.31,274.83,274.24,274.66,5821.0,274.31,274.83,274.24,274.66,5821.0
2019-10-10 14:00:00,274.66,274.74,274.5,274.74,2079.0,274.66,274.74,274.5,274.74,2079.0
2019-10-10 14:05:00,274.74,274.85,273.16,273.67,13494.0,274.74,274.85,273.16,273.67,13494.0
2019-10-10 14:10:00,273.57,274.6,273.57,274.6,9970.0,273.57,274.6,273.57,274.6,9970.0
2019-10-10 14:15:00,274.55,274.91,274.51,274.84,6998.0,274.55,274.91,274.51,274.84,6998.0
2019-10-10 14:20:00,274.76,274.84,274.59,274.73,3674.0,274.76,274.84,274.59,274.73,3674.0
2019-10-10 14:25:00,274.7,274.7,274.25,274.58,2904.0,274.7,274.7,274.25,274.58,2904.0
2019-10-10 14:30:00,274.58,274.88,274.57,274.84,4123.0,274.58,274.88,274.57,274.84,4123.0
2019-10-10 14:35:00,274.82,274.83,274.65,274.66,1647.0,274.82,274.83,274.65,274.66,1647.0
2019-10-10 14:40:00,274.63,274.63,274.34,274.5,2900.0,274.63,274.63,274.34,274.5,2900.0
2019-10-10 14:45:00,274.46,274.72,274.46,274.72,1567.0,274.46,274.72,274.46,274.72,1567.0
2019-10-10 14:50:00,274.74,274.88,274.62,274.64,6200.0,274.74,274.88,274.62,274.64,6200.0
2019-10-10 14:55:00,274.61,274.77,274.53,274.7,2490.0,274.61,274.77,274.53,274.7,2490.0
2019-10-10 15:00:00,274.74,274.88,274.61,274.71,3386.0,274.74,274.88,274.61,274.71,3386.0
2019-10-10 15:05:00,274.72,274.88,274.62,274.7,4117.0,274.72,274.88,274.62,274.7,4117.0
2019-10-10 15:10:00,274.68,274.82,274.61,274.82,2913.0,274.68,274.82,274.61,274.82,2913.0
2019-10-10 15:15:00,274.83,274.87,274.6,274.84,4157.0,274.83,274.87,274.6,274.84,4157.0
2019-10-10 15:20:00,274.91,275.01,274.75,274.97,7332.0,274.91,275.01,274.75,274.97,7332.0
2019-10-10 15:25:00,275.01,275.28,275.01,275.28,4821.0,275.01,275.28,275.01,275.28,4821.0
2019-10-10 15:30:00,275.32,275.38,275.14,275.19,6456.0,275.32,275.38,275.14,275.19,6456.0
2019-10-10 15:35:00,275.16,275.22,275.01,275.06,3368.0,275.16,275.22,275.01,275.06,3368.0
2019-10-10 15:40:00,275.06,275.18,275.0,275.11,8209.0,275.06,275.18,275.0,275.11,8209.0
2019-10-10 15:45:00,275.06,275.44,275.0,275.34,11502.0,275.06,275.44,275.0,275.34,11502.0
2019-10-10 15:50:00,275.36,275.49,275.05,275.21,18777.0,275.36,275.49,275.05,275.21,18777.0
2019-10-10 15:55:00,275.08,275.14,274.61,275.1,110178.0,275.08,275.14,274.61,275.1,110178.0
2019-10-11 09:30:00,278.2,278.9,278.06,278.62,48161.0,278.2,278.9,278.06,278.62,48161.0
2019-10-11 09:35:00,278.69,279.38,278.51,278.84,18618.0,278.69,279.38,278.51,278.84,18618.0
2019-10-11 09:40:00,278.98,279.9,278.89,279.74,18649.0,278.98,279.9,278.89,279.74,18649.0
2019-10-11 09:45:00,279.73,280.44,279.53,280.15,28615.0,279.73,280.44,279.53,280.15,28615.0
2019-10-11 09:50:00,280.32,280.5,279.57,279.62,16426.0,280.32,280.5,279.57,279.62,16426.0
2019-10-11 09:55:00,279.78,280.34,279.51,280.25,51070.0,279.78,280.34,279.51,280.25,51070.0
2019-10-11 10:00:00,280.34,280.94,280.08,280.8,56319.0,280.34,280.94,280.08,280.8,56319.0
2019-10-11 10:05:00,280.85,280.85,279.82,279.83,26042.0,280.85,280.85,279.82,279.83,26042.0
2019-10-11 10:10:00,279.72,279.8,279.53,279.6,9923.0,279.72,279.8,279.53,279.6,9923.0
2019-10-11 10:15:00,279.65,279.75,279.01,279.65,14125.0,279.65,279.75,279.01,279.65,14125.0
2019-10-11 10:20:00,279.68,279.87,279.56,279.8,6769.0,279.68,279.87,279.56,279.8,6769.0
2019-10-11 10:25:00,279.8,280.42,279.64,280.36,12391.0,279.8,280.42,279.64,280.36,12391.0
2019-10-11 10:30:00,280.33,280.61,280.24,280.53,13917.0,280.33,280.61,280.24,280.53,13917.0
2019-10-11 10:35:00,280.56,280.66,280.11,280.11,6988.0,280.56,280.66,280.11,280.11,6988.0
2019-10-11 10:40:00,280.16,280.2,279.44,279.46,32181.0,280.16,280.2,279.44,279.46,32181.0
2019-10-11 10:45:00,279.4,279.48,279.09,279.21,7339.0,279.4,279.48,279.09,279.21,7339.0
2019-10-11 10:50:00,279.16,279.61,279.16,279.51,3627.0,279.16,279.61,279.16,279.51,3627.0
2019-10-11 10:55:00,279.57,279.95,279.55,279.9,8315.0,279.57,279.95,279.55,279.9,8315.0
2019-10-11 11:00:00,279.88,280.41,279.88,280.18,22697.0,279.88,280.41,279.88,280.18,22697.0
2019-10-11 11:05:00,280.17,280.58,280.01,280.37,12783.0,280.17,280.58,280.01,280.37,12783.0
2019-10-11 11:10:00,280.39,280.51,280.24,280.38,15188.0,280.39,280.51,280.24,280.38,15188.0
2019-10-11 11:15:00,280.49,280.5,280.23,280.35,15258.0,280.49,280.5,280.23,280.35,15258.0
2019-10-11 11:20:00,280.33,280.47,279.92,279.92,7600.0,280.33,280.47,279.92,279.92,7600.0
2019-10-11 11:25:00,279.92,280.15,279.89,280.1,5750.0,279.92,280.15,279.89,280.1,5750.0
2019-10-11 11:30:00,280.1,280.56,280.09,280.46,9352.0,280.1,280.56,280.09,280.46,9352.0
2019-10-11 11:35:00,280.42,280.69,280.32,280.32,5404.0,280.42,280.69,280.32,280.32,5404.0
2019-10-11 11:40:00,280.3,280.31,279.9,279.96,8630.0,280.3,280.31,279.9,279.96,8630.0
2019-10-11 11:45:00,279.85,279.93,279.21,279.55,18654.0,279.85,279.93,279.21,279.55,18654.0
2019-10-11 11:50:00,279.28,279.36,278.92,279.2,7664.0,279.28,279.36,278.92,279.2,7664.0
2019-10-11 11:55:00,279.13,279.33,279.11,279.27,3567.0,279.13,279.33,279.11,279.27,3567.0
2019-10-11 12:00:00,279.26,279.42,279.01,279.16,4194.0,279.26,279.42,279.01,279.16,4194.0
2019-10-11 12:05:00,279.33,279.38,279.01,279.17,8520.0,279.33,279.38,279.01,279.17,8520.0
2019-10-11 12:10:00,279.21,279.26,279.11,279.19,16713.0,279.21,279.26,279.11,279.19,16713.0
2019-10-11 12:15:00,279.15,279.21,278.99,279.13,7643.0,279.15,279.21,278.99,279.13,7643.0
2019-10-11 12:20:00,279.09,279.14,279.0,279.14,9695.0,279.09,279.14,279.0,279.14,9695.0
2019-10-11 12:25:00,279.2,279.43,279.14,279.39,14604.0,279.2,279.43,279.14,279.39,14604.0
2019-10-11 12:30:00,279.44,279.45,277.63,278.98,23645.0,279.44,279.45,277.63,278.98,23645.0
2019-10-11 12:35:00,279.03,279.12,278.79,278.9,6549.0,279.03,279.12,278.79,278.9,6549.0
2019-10-11 12:40:00,278.92,279.07,278.82,279.0,3709.0,278.92,279.07,278.82,279.0,3709.0
2019-10-11 12:45:00,279.12,279.43,279.12,279.3,4450.0,279.12,279.43,279.12,279.3,4450.0
2019-10-11 12:50:00,279.42,280.07,279.42,279.88,6221.0,279.42,280.07,279.42,279.88,6221.0
2019-10-11 12:55:00,279.93,280.16,279.92,280.02,3400.0,279.93,280.16,279.92,280.02,3400.0
2019-10-11 13:00:00,280.15,280.25,280.02,280.07,3698.0,280.15,280.25,280.02,280.07,3698.0
2019-10-11 13:05:00,280.12,280.17,280.03,280.05,2581.0,280.12,280.17,280.03,280.05,2581.0
2019-10-11 13:10:00,280.1,280.16,279.66,279.66,6522.0,280.1,280.16,279.66,279.66,6522.0
2019-10-11 13:15:00,279.64,279.93,279.64,279.89,3915.0,279.64,279.93,279.64,279.89,3915.0
2019-10-11 13:20:00,279.87,280.08,279.84,280.03,2989.0,279.87,280.08,279.84,280.03,2989.0
2019-10-11 13:25:00,279.96,280.92,279.92,279.93,16708.0,279.96,280.92,279.92,279.93,16708.0
2019-10-11 13:30:00,279.98,280.18,279.75,280.12,8265.0,279.98,280.18,279.75,280.12,8265.0
2019-10-11 13:35:00,280.16,280.6,280.16,280.45,3408.0,280.16,280.6,280.16,280.45,3408.0
2019-10-11 13:40:00,280.57,280.83,280.53,280.82,3940.0,280.57,280.83,280.53,280.82,3940.0
2019-10-11 13:45:00,280.81,280.83,280.66,280.8,8507.0,280.81,280.83,280.66,280.8,8507.0
2019-10-11 13:50:00,280.8,280.84,280.61,280.78,7185.0,280.8,280.84,280.61,280.78,7185.0
2019-10-11 13:55:00,280.77,281.03,280.77,281.0,13736.0,280.77,281.03,280.77,281.0,13736.0
2019-10-11 14:00:00,280.99,280.99,280.6,280.79,7157.0,280.99,280.99,280.6,280.79,7157.0
2019-10-11 14:05:00,280.81,281.06,280.81,280.9,5343.0,280.81,281.06,280.81,280.9,5343.0
2019-10-11 14:10:00,280.95,280.95,280.57,280.74,8733.0,280.95,280.95,280.57,280.74,8733.0
2019-10-11 14:15:00,280.86,280.92,280.63,280.82,4935.0,280.86,280.92,280.63,280.82,4935.0
2019-10-11 14:20:00,280.87,280.96,280.8,280.91,3828.0,280.87,280.96,280.8,280.91,3828.0
2019-10-11 14:25:00,280.97,281.12,280.93,280.95,8783.0,280.97,281.12,280.93,280.95,8783.0
2019-10-11 14:30:00,280.93,281.17,280.7,281.06,14404.0,280.93,281.17,280.7,281.06,14404.0
2019-10-11 14:35:00,281.0,281.13,280.89,281.09,6391.0,281.0,281.13,280.89,281.09,6391.0
2019-10-11 14:40:00,281.11,281.27,281.11,281.17,11633.0,281.11,281.27,281.11,281.17,11633.0
2019-10-11 14:45:00,281.12,281.26,281.08,281.19,17831.0,281.12,281.26,281.08,281.19,17831.0
2019-10-11 14:50:00,281.17,281.18,280.84,280.95,25750.0,281.17,281.18,280.84,280.95,25750.0
2019-10-11 14:55:00,280.91,281.16,280.91,281.12,6310.0,280.91,281.16,280.91,281.12,6310.0
2019-10-11 15:00:00,281.12,281.12,280.65,280.65,13664.0,281.12,281.12,280.65,280.65,13664.0
2019-10-11 15:05:00,280.59,280.75,280.38,280.6,11301.0,280.59,280.75,280.38,280.6,11301.0
2019-10-11 15:10:00,280.6,280.76,280.41,280.63,4528.0,280.6,280.76,280.41,280.63,4528.0
2019-10-11 15:15:00,280.67,280.85,280.63,280.77,7728.0,280.67,280.85,280.63,280.77,7728.0
2019-10-11 15:20:00,280.82,280.94,280.75,280.89,4695.0,280.82,280.94,280.75,280.89,4695.0
2019-10-11 15:25:00,280.85,281.0,280.85,280.9,8739.0,280.85,281.0,280.85,280.9,8739.0
2019-10-11 15:30:00,280.89,280.92,280.31,280.7,16204.0,280.89,280.92,280.31,280.7,16204.0
2019-10-11 15:35:00,280.65,280.78,279.85,280.49,31065.0,280.65,280.78,279.85,280.49,31065.0
2019-10-11 15:40:00,280.58,280.66,279.47,279.47,13124.0,280.58,280.66,279.47,279.47,13124.0
2019-10-11 15:45:00,279.26,279.59,278.83,279.11,23041.0,279.26,279.59,278.83,279.11,23041.0
2019-10-11 15:50:00,279.16,279.16,278.56,278.56,69407.0,279.16,279.16,278.56,278.56,69407.0
2019-10-11 15:55:00,278.68,279.09,277.98,278.01,138205.0,278.68,279.09,277.98,278.01,138205.0
2019-10-14 09:30:00,278.11,279.42,277.65,278.76,37900.0,278.11,279.42,277.65,278.76,37900.0
2019-10-14 09:35:00,278.76,279.03,277.53,278.1,48587.0,278.76,279.03,277.53,278.1,48587.0
2019-10-14 09:40:00,278.23,278.5,277.99,278.06,21570.0,278.23,278.5,277.99,278.06,21570.0
2019-10-14 09:45:00,278.06,278.9,278.06,278.82,17468.0,278.06,278.9,278.06,278.82,17468.0
2019-10-14 09:50:00,278.84,278.85,278.33,278.4,8063.0,278.84,278.85,278.33,278.4,8063.0
2019-10-14 09:55:00,278.4,278.66,278.19,278.19,13840.0,278.4,278.66,278.19,278.19,13840.0
2019-10-14 10:00:00,278.19,278.67,278.18,278.19,10298.0,278.19,278.67,278.18,278.19,10298.0
2019-10-14 10:05:00,278.13,278.44,277.95,278.44,7888.0,278.13,278.44,277.95,278.44,7888.0
2019-10-14 10:10:00,278.44,278.52,277.92,278.12,9585.0,278.44,278.52,277.92,278.12,9585.0
2019-10-14 10:15:00,278.13,278.13,277.68,277.68,13991.0,278.13,278.13,277.68,277.68,13991.0
2019-10-14 10:20:00,277.46,277.75,277.24,277.24,7092.0,277.46,277.75,277.24,277.24,7092.0
2019-10-14 10:25:00,277.32,277.65,277.26,277.55,6935.0,277.32,277.65,277.26,277.55,6935.0
2019-10-14 10:30:00,277.65,278.07,277.6,278.0,15834.0,277.65,278.07,277.6,278.0,15834.0
2019-10-14 10:35:00,278.02,278.6,278.02,278.38,11720.0,278.02,278.6,278.02,278.38,11720.0
2019-10-14 10:40:00,278.37,278.4,278.1,278.3,10191.0,278.37,278.4,278.1,278.3,10191.0
2019-10-14 10:45:00,278.31,278.46,278.29,278.34,22325.0,278.31,278.46,278.29,278.34,22325.0
2019-10-14 10:50:00,278.32,278.38,278.28,278.34,18123.0,278.32,278.38,278.28,278.34,18123.0
2019-10-14 10:55:00,278.35,279.18,278.34,279.06,22812.0,278.35,279.18,278.34,279.06,22812.0
2019-10-14 11:00:00,279.07,279.25,278.74,278.8,14011.0,279.07,279.25,278.74,278.8,14011.0
2019-10-14 11:05:00,278.85,279.08,278.48,279.08,6958.0,278.85,279.08,278.48,279.08,6958.0
2019-10-14 11:10:00,279.0,279.13,278.6,279.0,8489.0,279.0,279.13,278.6,279.0,8489.0
2019-10-14 11:15:00,279.0,279.17,278.89,278.89,3410.0,279.0,279.17,278.89,278.89,3410.0
2019-10-14 11:20:00,278.89,278.89,278.41,278.58,3805.0,278.89,278.89,278.41,278.58,3805.0
2019-10-14 11:25:00,278.65,278.65,278.1,278.1,5016.0,278.65,278.65,278.1,278.1,5016.0
2019-10-14 11:30:00,278.26,278.3,278.12,278.18,3945.0,278.26,278.3,278.12,278.18,3945.0
2019-10-14 11:35:00,278.23,278.39,278.15,278.32,2933.0,278.23,278.39,278.15,278.32,2933.0
2019-10-14 11:40:00,278.31,278.4,277.84,277.99,10922.0,278.31,278.4,277.84,277.99,10922.0
2019-10-14 11:45:00,277.85,277.92,277.74,277.8,3675.0,277.85,277.92,277.74,277.8,3675.0
2019-10-14 11:50:00,277.86,278.07,277.8,278.05,5221.0,277.86,278.07,277.8,278.05,5221.0
2019-10-14 11:55:00,278.08,278.19,278.0,278.04,2468.0,278.08,278.19,278.0,278.04,2468.0
2019-10-14 12:00:00,278.0,278.1,277.65,277.66,11162.0,278.0,278.1,277.65,277.66,11162.0
2019-10-14 12:05:00,277.68,278.03,277.64,278.03,6398.0,277.68,278.03,277.64,278.03,6398.0
2019-10-14 12:10:00,278.03,278.03,277.73,277.8,9014.0,278.03,278.03,277.73,277.8,9014.0
2019-10-14 12:15:00,277.77,277.88,277.62,277.74,7959.0,277.77,277.88,277.62,277.74,7959.0
2019-10-14 12:20:00,277.46,277.52,277.3,277.36,5989.0,277.46,277.52,277.3,277.36,5989.0
2019-10-14 12:25:00,277.44,277.45,277.15,277.26,9321.0,277.44,277.45,277.15,277.26,9321.0
2019-10-14 12:30:00,277.32,277.42,277.25,277.36,5287.0,277.32,277.42,277.25,277.36,5287.0
2019-10-14 12:35:00,277.37,277.6,277.28,277.6,9401.0,277.37,277.6,277.28,277.6,9401.0
2019-10-14 12:40:00,277.5,277.62,277.42,277.45,3428.0,277.5,277.62,277.42,277.45,3428.0
2019-10-14 12:45:00,277.47,277.75,277.46,277.46,4337.0,277.47,277.75,277.46,277.46,4337.0
2019-10-14 12:50:00,277.55,277.55,277.26,277.26,1512.0,277.55,277.55,277.26,277.26,1512.0
2019-10-14 12:55:00,277.24,277.42,277.21,277.39,3854.0,277.24,277.42,277.21,277.39,3854.0
2019-10-14 13:00:00,277.4,277.51,277.38,277.51,3178.0,277.4,277.51,277.38,277.51,3178.0
2019-10-14 13:05:00,277.51,277.73,277.51,277.61,2525.0,277.51,277.73,277.51,277.61,2525.0
2019-10-14 13:10:00,277.7,277.7,277.51,277.53,4182.0,277.7,277.7,277.51,277.53,4182.0
2019-10-14 13:15:00,277.54,277.64,277.36,277.44,4676.0,277.54,277.64,277.36,277.44,4676.0
2019-10-14 13:20:00,277.48,277.53,277.24,277.26,2771.0,277.48,277.53,277.24,277.26,2771.0
2019-10-14 13:25:00,277.27,277.45,277.27,277.44,2261.0,277.27,277.45,277.27,277.44,2261.0
2019-10-14 13:30:00,277.37,277.46,277.25,277.25,2100.0,277.37,277.46,277.25,277.25,2100.0
2019-10-14 13:35:00,277.4,277.4,277.15,277.19,1671.0,277.4,277.4,277.15,277.19,1671.0
2019-10-14 13:40:00,277.24,277.7,277.2,277.67,3310.0,277.24,277.7,277.2,277.67,3310.0
2019-10-14 13:45:00,277.6,277.74,277.54,277.74,3872.0,277.6,277.74,277.54,277.74,3872.0
2019-10-14 13:50:00,277.71,277.92,277.63,277.85,3742.0,277.71,277.92,277.63,277.85,3742.0
2019-10-14 13:55:00,277.86,277.98,277.81,277.94,2989.0,277.86,277.98,277.81,277.94,2989.0
2019-10-14 14:00:00,277.97,278.28,277.95,277.95,11532.0,277.97,278.28,277.95,277.95,11532.0
2019-10-14 14:05:00,277.99,278.24,277.97,278.17,10012.0,277.99,278.24,277.97,278.17,10012.0
2019-10-14 14:10:00,278.17,278.44,278.07,278.33,8531.0,278.17,278.44,278.07,278.33,8531.0
2019-10-14 14:15:00,278.39,278.5,278.33,278.41,5892.0,278.39,278.5,278.33,278.41,5892.0
2019-10-14 14:20:00,278.37,278.41,278.27,278.33,5998.0,278.37,278.41,278.27,278.33,5998.0
2019-10-14 14:25:00,278.34,278.34,278.1,278.1,7088.0,278.34,278.34,278.1,278.1,7088.0
2019-10-14 14:30:00,278.08,278.18,278.0,278.03,5300.0,278.08,278.18,278.0,278.03,5300.0
2019-10-14 14:35:00,278.01,278.1,277.86,277.99,4900.0,278.01,278.1,277.86,277.99,4900.0
2019-10-14 14:40:00,278.02,278.08,277.93,278.06,3972.0,278.02,278.08,277.93,278.06,3972.0
2019-10-14 14:45:00,278.05,278.13,278.03,278.05,2600.0,278.05,278.13,278.03,278.05,2600.0
2019-10-14 14:50:00,278.17,278.22,278.04,278.16,7036.0,278.17,278.22,278.04,278.16,7036.0
2019-10-14 14:55:00,278.12,278.14,278.03,278.14,5851.0,278.12,278.14,278.03,278.14,5851.0
2019-10-14 15:00:00,278.11,278.17,277.97,277.98,5200.0,278.11,278.17,277.97,277.98,5200.0
2019-10-14 15:05:00,277.93,278.01,277.88,277.91,4004.0,277.93,278.01,277.88,277.91,4004.0
2019-10-14 15:10:00,277.89,278.06,277.89,278.06,4450.0,277.89,278.06,277.89,278.06,4450.0
2019-10-14 15:15:00,278.07,278.21,278.03,278.21,6170.0,278.07,278.21,278.03,278.21,6170.0
2019-10-14 15:20:00,278.18,278.28,278.11,278.25,6734.0,278.18,278.28,278.11,278.25,6734.0
2019-10-14 15:25:00,278.22,278.34,278.2,278.26,9789.0,278.22,278.34,278.2,278.26,9789.0
2019-10-14 15:30:00,278.24,278.24,277.92,278.04,6765.0,278.24,278.24,277.92,278.04,6765.0
2019-10-14 15:35:00,278.03,278.19,278.0,278.01,9088.0,278.03,278.19,278.0,278.01,9088.0
2019-10-14 15:40:00,278.0,278.01,277.8,277.9,6959.0,278.0,278.01,277.8,277.9,6959.0
2019-10-14 15:45:00,277.92,277.96,277.81,277.83,8604.0,277.92,277.96,277.81,277.83,8604.0
2019-10-14 15:50:00,277.83,278.4,277.83,278.28,16830.0,277.83,278.4,277.83,278.28,16830.0
2019-10-14 15:55:00,278.17,278.19,277.65,277.78,76045.0,278.17,278.19,277.65,277.78,76045.0
2019-10-15 09:30:00,278.17,279.47,278.02,279.19,59436.0,278.17,279.47,278.02,279.19,59436.0
2019-10-15 09:35:00,279.47,279.69,279.02,279.48,17483.0,279.47,279.69,279.02,279.48,17483.0
2019-10-15 09:40:00,279.53,279.84,279.38,279.64,6462.0,279.53,279.84,279.38,279.64,6462.0
2019-10-15 09:45:00,279.65,279.78,279.16,279.27,5498.0,279.65,279.78,279.16,279.27,5498.0
2019-10-15 09:50:00,279.34,279.35,278.67,278.75,10250.0,279.34,279.35,278.67,278.75,10250.0
2019-10-15 09:55:00,278.7,278.71,278.36,278.59,9297.0,278.7,278.71,278.36,278.59,9297.0
2019-10-15 10:00:00,278.57,278.92,278.31,278.34,14166.0,278.57,278.92,278.31,278.34,14166.0
2019-10-15 10:05:00,278.41,278.59,278.03,278.1,14119.0,278.41,278.59,278.03,278.1,14119.0
2019-10-15 10:10:00,278.19,278.6,278.13,278.26,19752.0,278.19,278.6,278.13,278.26,19752.0
2019-10-15 10:15:00,278.4,278.86,278.27,278.85,9059.0,278.4,278.86,278.27,278.85,9059.0
2019-10-15 10:20:00,278.8,278.99,278.69,278.84,7068.0,278.8,278.99,278.69,278.84,7068.0
2019-10-15 10:25:00,278.83,279.74,278.83,279.6,15658.0,278.83,279.74,278.83,279.6,15658.0
2019-10-15 10:30:00,279.68,279.74,279.38,279.67,11293.0,279.68,279.74,279.38,279.67,11293.0
2019-10-15 10:35:00,279.73,280.33,279.71,279.82,16697.0,279.73,280.33,279.71,279.82,16697.0
2019-10-15 10:40:00,279.87,280.64,279.87,280.47,10127.0,279.87,280.64,279.87,280.47,10127.0
2019-10-15 10:45:00,280.56,280.76,280.37,280.39,11439.0,280.56,280.76,280.37,280.39,11439.0
2019-10-15 10:50:00,280.5,280.89,280.46,280.87,14741.0,280.5,280.89,280.46,280.87,14741.0
2019-10-15 10:55:00,280.82,281.34,280.82,281.3,16366.0,280.82,281.34,280.82,281.3,16366.0
2019-10-15 11:00:00,281.28,281.51,281.13,281.2,19311.0,281.28,281.51,281.13,281.2,19311.0
2019-10-15 11:05:00,281.12,281.34,280.94,281.29,14587.0,281.12,281.34,280.94,281.29,14587.0
2019-10-15 11:10:00,281.25,281.25,280.75,280.81,15955.0,281.25,281.25,280.75,280.81,15955.0
2019-10-15 11:15:00,280.8,280.9,280.37,280.48,11924.0,280.8,280.9,280.37,280.48,11924.0
2019-10-15 11:20:00,280.48,280.5,279.87,280.07,12970.0,280.48,280.5,279.87,280.07,12970.0
2019-10-15 11:25:00,280.09,280.65,280.09,280.56,15194.0,280.09,280.65,280.09,280.56,15194.0
2019-10-15 11:30:00,280.53,280.61,280.24,280.25,6890.0,280.53,280.61,280.24,280.25,6890.0
2019-10-15 11:35:00,280.18,280.19,279.63,279.66,13166.0,280.18,280.19,279.63,279.66,13166.0
2019-10-15 11:40:00,279.75,280.17,279.74,280.13,14068.0,279.75,280.17,279.74,280.13,14068.0
2019-10-15 11:45:00,280.18,280.39,280.09,280.32,10205.0,280.18,280.39,280.09,280.32,10205.0
2019-10-15 11:50:00,280.27,280.46,280.19,280.3,9144.0,280.27,280.46,280.19,280.3,9144.0
2019-10-15 11:55:00,280.25,280.57,280.21,280.52,7155.0,280.25,280.57,280.21,280.52,7155.0
2019-10-15 12:00:00,280.58,280.76,280.53,280.56,7652.0,280.58,280.76,280.53,280.56,7652.0
2019-10-15 12:05:00,280.58,280.65,280.22,280.22,7260.0,280.58,280.65,280.22,280.22,7260.0
2019-10-15 12:10:00,280.21,280.4,280.2,280.39,10110.0,280.21,280.4,280.2,280.39,10110.0
2019-10-15 12:15:00,280.35,280.42,280.2,280.24,7505.0,280.35,280.42,280.2,280.24,7505.0
2019-10-15 12:20:00,280.23,280.4,280.22,280.25,6055.0,280.23,280.4,280.22,280.25,6055.0
2019-10-15 12:25:00,280.28,280.35,280.07,280.11,10666.0,280.28,280.35,280.07,280.11,10666.0
2019-10-15 12:30:00,280.17,280.41,280.14,280.29,5095.0,280.17,280.41,280.14,280.29,5095.0
2019-10-15 12:35:00,280.29,280.47,280.25,280.47,4964.0,280.29,280.47,280.25,280.47,4964.0
2019-10-15 12:40:00,280.47,280.49,280.14,280.14,5923.0,280.47,280.49,280.14,280.14,5923.0
2019-10-15 12:45:00,280.17,280.19,279.73,279.79,8034.0,280.17,280.19,279.73,279.79,8034.0
2019-10-15 12:50:00,279.82,279.86,279.57,279.85,5803.0,279.82,279.86,279.57,279.85,5803.0
2019-10-15 12:55:00,279.84,279.92,279.8,279.88,1971.0,279.84,279.92,279.8,279.88,1971.0
2019-10-15 13:00:00,279.92,280.14,279.9,280.11,5100.0,279.92,280.14,279.9,280.11,5100.0
2019-10-15 13:05:00,280.13,280.26,280.06,280.11,5367.0,280.13,280.26,280.06,280.11,5367.0
2019-10-15 13:10:00,280.04,280.28,280.04,280.05,6241.0,280.04,280.28,280.04,280.05,6241.0
2019-10-15 13:15:00,280.09,280.2,280.01,280.17,3900.0,280.09,280.2,280.01,280.17,3900.0
2019-10-15 13:20:00,280.2,280.26,279.9,279.9,9035.0,280.2,280.26,279.9,279.9,9035.0
2019-10-15 13:25:00,279.97,280.19,279.95,280.09,8059.0,279.97,280.19,279.95,280.09,8059.0
2019-10-15 13:30:00,280.08,280.49,280.07,280.39,13069.0,280.08,280.49,280.07,280.39,13069.0
2019-10-15 13:35:00,280.39,280.41,280.11,280.12,5297.0,280.39,280.41,280.11,280.12,5297.0
2019-10-15 13:40:00,280.12,280.12,279.95,279.96,8585.0,280.12,280.12,279.95,279.96,8585.0
2019-10-15 13:45:00,279.94,280.18,279.94,280.18,7379.0,279.94,280.18,279.94,280.18,7379.0
2019-10-15 13:50:00,280.17,280.6,280.17,280.56,6711.0,280.17,280.6,280.17,280.56,6711.0
2019-10-15 13:55:00,280.56,280.65,280.45,280.54,15226.0,280.56,280.65,280.45,280.54,15226.0
2019-10-15 14:00:00,280.53,280.57,280.35,280.4,6257.0,280.53,280.57,280.35,280.4,6257.0
2019-10-15 14:05:00,280.37,280.38,280.17,280.2,8830.0,280.37,280.38,280.17,280.2,8830.0
2019-10-15 14:10:00,280.22,280.31,280.09,280.12,8892.0,280.22,280.31,280.09,280.12,8892.0
2019-10-15 14:15:00,280.1,280.14,280.03,280.06,7837.0,280.1,280.14,280.03,280.06,7837.0
2019-10-15 14:20:00,280.05,280.17,280.01,280.12,7762.0,280.05,280.17,280.01,280.12,7762.0
2019-10-15 14:25:00,280.09,280.11,279.99,280.02,7992.0,280.09,280.11,279.99,280.02,7992.0
2019-10-15 14:30:00,280.01,280.03,279.78,279.81,8037.0,280.01,280.03,279.78,279.81,8037.0
2019-10-15 14:35:00,279.8,280.02,279.8,279.87,13202.0,279.8,280.02,279.8,279.87,13202.0
2019-10-15 14:40:00,279.87,280.09,279.87,280.08,6858.0,279.87,280.09,279.87,280.08,6858.0
2019-10-15 14:45:00,280.07,280.1,279.85,279.85,9084.0,280.07,280.1,279.85,279.85,9084.0
2019-10-15 14:50:00,279.84,279.84,279.7,279.74,7428.0,279.84,279.84,279.7,279.74,7428.0
2019-10-15 14:55:00,279.77,279.81,279.55,279.71,10273.0,279.77,279.81,279.55,279.71,10273.0
2019-10-15 15:00:00,279.69,279.69,279.49,279.62,6058.0,279.69,279.69,279.49,279.62,6058.0
2019-10-15 15:05:00,279.58,279.65,279.37,279.37,14845.0,279.58,279.65,279.37,279.37,14845.0
2019-10-15 15:10:00,279.39,279.42,279.29,279.36,10616.0,279.39,279.42,279.29,279.36,10616.0
2019-10-15 15:15:00,279.34,279.49,279.25,279.47,11822.0,279.34,279.49,279.25,279.47,11822.0
2019-10-15 15:20:00,279.51,279.62,279.47,279.58,12419.0,279.51,279.62,279.47,279.58,12419.0
2019-10-15 15:25:00,279.61,279.87,279.59,279.85,12710.0,279.61,279.87,279.59,279.85,12710.0
2019-10-15 15:30:00,279.82,279.92,279.54,279.67,20993.0,279.82,279.92,279.54,279.67,20993.0
2019-10-15 15:35:00,279.67,279.84,279.61,279.66,19435.0,279.67,279.84,279.61,279.66,19435.0
2019-10-15 15:40:00,279.66,279.7,279.5,279.5,20291.0,279.66,279.7,279.5,279.5,20291.0
2019-10-15 15:45:00,279.5,279.58,279.28,279.33,24771.0,279.5,279.58,279.28,279.33,24771.0
2019-10-15 15:50:00,279.3,279.52,279.27,279.28,35067.0,279.3,279.52,279.27,279.28,35067.0
2019-10-15 15:55:00,279.3,279.54,279.17,279.4,82989.0,279.3,279.54,279.17,279.4,82989.0
2019-10-16 09:30:00,271.0,271.5,269.01,271.19,228630.0,271.0,271.5,269.01,271.19,228630.0
2019-10-16 09:35:00,271.35,271.94,269.89,269.97,99025.0,271.35,271.94,269.89,269.97,99025.0
2019-10-16 09:40:00,269.99,270.63,269.63,270.25,129191.0,269.99,270.63,269.63,270.25,129191.0
2019-10-16 09:45:00,270.3,270.3,268.49,268.79,95918.0,270.3,270.3,268.49,268.79,95918.0
2019-10-16 09:50:00,268.74,268.99,267.51,268.44,106869.0,268.74,268.99,267.51,268.44,106869.0
2019-10-16 09:55:00,268.5,268.64,268.14,268.52,79378.0,268.5,268.64,268.14,268.52,79378.0
2019-10-16 10:00:00,268.54,269.32,268.05,268.29,54045.0,268.54,269.32,268.05,268.29,54045.0
2019-10-16 10:05:00,268.31,269.27,267.75,268.94,95096.0,268.31,269.27,267.75,268.94,95096.0
2019-10-16 10:10:00,269.01,270.0,268.86,269.4,47399.0,269.01,270.0,268.86,269.4,47399.0
2019-10-16 10:15:00,269.4,270.09,269.24,269.9,37645.0,269.4,270.09,269.24,269.9,37645.0
2019-10-16 10:20:00,269.96,270.43,269.39,269.48,65776.0,269.96,270.43,269.39,269.48,65776.0
2019-10-16 10:25:00,269.58,269.61,268.92,269.01,36315.0,269.58,269.61,268.92,269.01,36315.0
2019-10-16 10:30:00,269.04,269.35,268.56,269.11,31380.0,269.04,269.35,268.56,269.11,31380.0
2019-10-16 10:35:00,269.12,269.73,269.12,269.69,15541.0,269.12,269.73,269.12,269.69,15541.0
2019-10-16 10:40:00,269.65,269.87,269.16,269.23,29377.0,269.65,269.87,269.16,269.23,29377.0
2019-10-16 10:45:00,269.27,269.41,268.72,268.92,51364.0,269.27,269.41,268.72,268.92,51364.0
2019-10-16 10:50:00,268.92,269.27,268.84,269.11,31086.0,268.92,269.27,268.84,269.11,31086.0
2019-10-16 10:55:00,269.04,269.14,268.51,268.69,35296.0,269.04,269.14,268.51,268.69,35296.0
2019-10-16 11:00:00,268.67,269.99,268.51,269.91,48019.0,268.67,269.99,268.51,269.91,48019.0
2019-10-16 11:05:00,269.97,270.31,269.68,269.76,25426.0,269.97,270.31,269.68,269.76,25426.0
2019-10-16 11:10:00,269.78,270.1,269.7,269.7,15433.0,269.78,270.1,269.7,269.7,15433.0
2019-10-16 11:15:00,269.75,269.75,269.0,269.24,18209.0,269.75,269.75,269.0,269.24,18209.0
2019-10-16 11:20:00,269.24,269.45,269.16,269.3,38480.0,269.24,269.45,269.16,269.3,38480.0
2019-10-16 11:25:00,269.29,269.3,268.94,269.05,23752.0,269.29,269.3,268.94,269.05,23752.0
2019-10-16 11:30:00,269.06,269.06,268.18,268.34,29095.0,269.06,269.06,268.18,268.34,29095.0
2019-10-16 11:35:00,268.35,268.7,268.18,268.6,17631.0,268.35,268.7,268.18,268.6,17631.0
2019-10-16 11:40:00,268.63,269.03,268.48,268.94,23791.0,268.63,269.03,268.48,268.94,23791.0
2019-10-16 11:45:00,269.04,269.98,269.03,269.9,17079.0,269.04,269.98,269.03,269.9,17079.0
2019-10-16 11:50:00,269.86,269.86,269.37,269.55,13606.0,269.86,269.86,269.37,269.55,13606.0
2019-10-16 11:55:00,269.49,269.49,269.11,269.11,17221.0,269.49,269.49,269.11,269.11,17221.0
2019-10-16 12:00:00,269.1,269.61,269.08,269.51,41467.0,269.1,269.61,269.08,269.51,41467.0
2019-10-16 12:05:00,269.55,269.84,269.33,269.43,26031.0,269.55,269.84,269.33,269.43,26031.0
2019-10-16 12:10:00,269.4,269.59,269.34,269.52,5779.0,269.4,269.59,269.34,269.52,5779.0
2019-10-16 12:15:00,269.51,269.67,269.22,269.32,10715.0,269.51,269.67,269.22,269.32,10715.0
2019-10-16 12:20:00,269.29,269.43,269.0,269.22,12991.0,269.29,269.43,269.0,269.22,12991.0
2019-10-16 12:25:00,269.23,269.29,268.41,268.66,70429.0,269.23,269.29,268.41,268.66,70429.0
2019-10-16 12:30:00,268.67,268.91,268.54,268.85,20818.0,268.67,268.91,268.54,268.85,20818.0
2019-10-16 12:35:00,268.83,269.14,268.82,268.95,10658.0,268.83,269.14,268.82,268.95,10658.0
2019-10-16 12:40:00,268.92,269.1,268.82,268.9,17531.0,268.92,269.1,268.82,268.9,17531.0
2019-10-16 12:45:00,268.95,269.31,268.88,269.31,26040.0,268.95,269.31,268.88,269.31,26040.0
2019-10-16 12:50:00,269.34,269.42,269.18,269.4,10483.0,269.34,269.42,269.18,269.4,10483.0
2019-10-16 12:55:00,269.39,269.65,269.34,269.56,29363.0,269.39,269.65,269.34,269.56,29363.0
2019-10-16 13:00:00,269.65,269.92,269.52,269.65,18290.0,269.65,269.92,269.52,269.65,18290.0
2019-10-16 13:05:00,269.68,269.99,269.61,269.92,8321.0,269.68,269.99,269.61,269.92,8321.0
2019-10-16 13:10:00,269.92,269.98,269.44,269.6,17907.0,269.92,269.98,269.44,269.6,17907.0
2019-10-16 13:15:00,269.58,269.73,269.47,269.62,15636.0,269.58,269.73,269.47,269.62,15636.0
2019-10-16 13:20:00,269.79,269.85,269.59,269.8,7175.0,269.79,269.85,269.59,269.8,7175.0
2019-10-16 13:25:00,269.83,270.19,269.83,270.18,14390.0,269.83,270.19,269.83,270.18,14390.0
2019-10-16 13:30:00,270.14,270.46,270.11,270.46,20635.0,270.14,270.46,270.11,270.46,20635.0
2019-10-16 13:35:00,270.44,270.69,270.39,270.58,17260.0,270.44,270.69,270.39,270.58,17260.0
2019-10-16 13:40:00,270.57,270.76,270.22,270.59,18531.0,270.57,270.76,270.22,270.59,18531.0
2019-10-16 13:45:00,270.63,270.63,270.26,270.44,41794.0,270.63,270.63,270.26,270.44,41794.0
2019-10-16 13:50:00,270.44,270.84,270.44,270.49,80362.0,270.44,270.84,270.44,270.49,80362.0
2019-10-16 13:55:00,270.39,270.62,270.36,270.38,12120.0,270.39,270.62,270.36,270.38,12120.0
2019-10-16 14:00:00,270.45,270.85,270.39,270.72,46476.0,270.45,270.85,270.39,270.72,46476.0
2019-10-16 14:05:00,270.67,270.87,270.54,270.74,11608.0,270.67,270.87,270.54,270.74,11608.0
2019-10-16 14:10:00,270.77,270.98,270.65,270.94,8086.0,270.77,270.98,270.65,270.94,8086.0
2019-10-16 14:15:00,270.95,271.31,270.85,271.16,13585.0,270.95,271.31,270.85,271.16,13585.0
2019-10-16 14:20:00,271.11,271.37,271.04,271.17,14995.0,271.11,271.37,271.04,271.17,14995.0
2019-10-16 14:25:00,271.2,271.39,271.1,271.1,14490.0,271.2,271.39,271.1,271.1,14490.0
2019-10-16 14:30:00,271.2,271.27,270.66,270.85,23534.0,271.2,271.27,270.66,270.85,23534.0
2019-10-16 14:35:00,270.83,271.25,270.69,271.25,17265.0,270.83,271.25,270.69,271.25,17265.0
2019-10-16 14:40:00,271.35,271.65,271.29,271.59,16409.0,271.35,271.65,271.29,271.59,16409.0
2019-10-16 14:45:00,271.61,271.77,271.53,271.55,13722.0,271.61,271.77,271.53,271.55,13722.0
2019-10-16 14:50:00,271.57,271.73,271.22,271.58,38032.0,271.57,271.73,271.22,271.58,38032.0
2019-10-16 14:55:00,271.59,272.08,271.58,271.93,16429.0,271.59,272.08,271.58,271.93,16429.0
2019-10-16 15:00:00,271.85,272.13,271.81,271.96,26841.0,271.85,272.13,271.81,271.96,26841.0
2019-10-16 15:05:00,271.94,272.21,271.92,272.09,13888.0,271.94,272.21,271.92,272.09,13888.0
2019-10-16 15:10:00,272.09,272.09,271.79,271.79,22365.0,272.09,272.09,271.79,271.79,22365.0
2019-10-16 15:15:00,271.8,271.82,271.44,271.54,18514.0,271.8,271.82,271.44,271.54,18514.0
2019-10-16 15:20:00,271.56,271.71,271.49,271.62,12564.0,271.56,271.71,271.49,271.62,12564.0
2019-10-16 15:25:00,271.65,271.99,271.65,271.92,18009.0,271.65,271.99,271.65,271.92,18009.0
2019-10-16 15:30:00,271.95,272.4,271.88,272.35,50540.0,271.95,272.4,271.88,272.35,50540.0
2019-10-16 15:35:00,272.38,272.65,272.37,272.61,24637.0,272.38,272.65,272.37,272.61,24637.0
2019-10-16 15:40:00,272.61,272.7,272.31,272.34,45728.0,272.61,272.7,272.31,272.34,45728.0
2019-10-16 15:45:00,272.34,272.75,272.23,272.7,48043.0,272.34,272.75,272.23,272.7,48043.0
2019-10-16 15:50:00,272.68,272.75,272.4,272.66,45946.0,272.68,272.75,272.4,272.66,45946.0
2019-10-16 15:55:00,272.7,272.81,272.44,272.79,118611.0,272.7,272.81,272.44,272.79,118611.0
2019-10-17 09:30:00,272.78,274.12,272.61,272.62,58762.0,272.78,274.12,272.61,272.62,58762.0
2019-10-17 09:35:00,272.63,272.65,270.38,270.5,35868.0,272.63,272.65,270.38,270.5,35868.0
2019-10-17 09:40:00,270.64,272.28,270.63,271.88,26639.0,270.64,272.28,270.63,271.88,26639.0
2019-10-17 09:45:00,271.91,272.15,271.68,272.01,28600.0,271.91,272.15,271.68,272.01,28600.0
2019-10-17 09:50:00,272.13,273.06,271.97,273.0,29857.0,272.13,273.06,271.97,273.0,29857.0
2019-10-17 09:55:00,273.0,273.0,272.11,272.22,19116.0,273.0,273.0,272.11,272.22,19116.0
2019-10-17 10:00:00,272.11,272.11,271.22,271.22,22846.0,272.11,272.11,271.22,271.22,22846.0
2019-10-17 10:05:00,271.34,271.62,271.02,271.17,22783.0,271.34,271.62,271.02,271.17,22783.0
2019-10-17 10:10:00,271.18,271.19,270.24,270.51,49224.0,271.18,271.19,270.24,270.51,49224.0
2019-10-17 10:15:00,270.51,270.96,270.48,270.63,21045.0,270.51,270.96,270.48,270.63,21045.0
2019-10-17 10:20:00,270.55,271.09,270.5,270.72,13923.0,270.55,271.09,270.5,270.72,13923.0
2019-10-17 10:25:00,270.68,270.88,269.49,270.07,24831.0,270.68,270.88,269.49,270.07,24831.0
2019-10-17 10:30:00,270.18,270.44,269.93,269.93,18816.0,270.18,270.44,269.93,269.93,18816.0
2019-10-17 10:35:00,269.86,269.87,269.3,269.5,52388.0,269.86,269.87,269.3,269.5,52388.0
2019-10-17 10:40:00,269.44,269.58,269.07,269.25,21788.0,269.44,269.58,269.07,269.25,21788.0
2019-10-17 10:45:00,269.31,269.35,268.45,268.66,26648.0,269.31,269.35,268.45,268.66,26648.0
2019-10-17 10:50:00,268.57,268.72,268.46,268.51,29101.0,268.57,268.72,268.46,268.51,29101.0
2019-10-17 10:55:00,268.52,268.99,268.45,268.83,32542.0,268.52,268.99,268.45,268.83,32542.0
2019-10-17 11:00:00,268.73,268.82,268.3,268.36,24340.0,268.73,268.82,268.3,268.36,24340.0
2019-10-17 11:05:00,268.38,268.65,268.35,268.5,22483.0,268.38,268.65,268.35,268.5,22483.0
2019-10-17 11:10:00,268.53,268.98,268.53,268.76,26584.0,268.53,268.98,268.53,268.76,26584.0
2019-10-17 11:15:00,268.84,268.89,268.3,268.32,19743.0,268.84,268.89,268.3,268.32,19743.0
2019-10-17 11:20:00,268.34,268.35,267.96,268.0,60053.0,268.34,268.35,267.96,268.0,60053.0
2019-10-17 11:25:00,268.0,268.22,267.8,267.99,18741.0,268.0,268.22,267.8,267.99,18741.0
2019-10-17 11:30:00,268.0,268.19,267.76,267.88,32178.0,268.0,268.19,267.76,267.88,32178.0
2019-10-17 11:35:00,267.89,267.98,267.67,267.96,36480.0,267.89,267.98,267.67,267.96,36480.0
2019-10-17 11:40:00,267.95,267.95,267.54,267.54,42450.0,267.95,267.95,267.54,267.54,42450.0
2019-10-17 11:45:00,267.58,268.08,267.56,267.94,15888.0,267.58,268.08,267.56,267.94,15888.0
2019-10-17 11:50:00,267.92,267.98,267.43,267.5,34005.0,267.92,267.98,267.43,267.5,34005.0
2019-10-17 11:55:00,267.6,267.74,267.49,267.74,18194.0,267.6,267.74,267.49,267.74,18194.0
2019-10-17 12:00:00,267.82,267.82,267.15,267.65,50173.0,267.82,267.82,267.15,267.65,50173.0
2019-10-17 12:05:00,267.65,268.07,267.46,268.07,29990.0,267.65,268.07,267.46,268.07,29990.0
2019-10-17 12:10:00,268.01,268.05,267.84,268.05,11796.0,268.01,268.05,267.84,268.05,11796.0
2019-10-17 12:15:00,268.03,268.24,267.9,268.23,13296.0,268.03,268.24,267.9,268.23,13296.0
2019-10-17 12:20:00,268.24,268.5,268.1,268.16,17282.0,268.24,268.5,268.1,268.16,17282.0
2019-10-17 12:25:00,268.19,268.48,268.16,268.21,13709.0,268.19,268.48,268.16,268.21,13709.0
2019-10-17 12:30:00,268.26,268.37,268.16,268.36,12669.0,268.26,268.37,268.16,268.36,12669.0
2019-10-17 12:35:00,268.31,268.32,268.0,268.09,4230.0,268.31,268.32,268.0,268.09,4230.0
2019-10-17 12:40:00,268.04,268.11,267.99,268.0,16184.0,268.04,268.11,267.99,268.0,16184.0
2019-10-17 12:45:00,268.01,268.3,267.98,268.3,19093.0,268.01,268.3,267.98,268.3,19093.0
2019-10-17 12:50:00,268.28,268.62,268.27,268.53,18574.0,268.28,268.62,268.27,268.53,18574.0
2019-10-17 12:55:00,268.53,268.79,268.44,268.67,10300.0,268.53,268.79,268.44,268.67,10300.0
2019-10-17 13:00:00,268.67,268.68,268.42,268.45,7022.0,268.67,268.68,268.42,268.45,7022.0
2019-10-17 13:05:00,268.4,268.43,268.12,268.26,9581.0,268.4,268.43,268.12,268.26,9581.0
2019-10-17 13:10:00,268.31,268.31,268.15,268.18,14395.0,268.31,268.31,268.15,268.18,14395.0
2019-10-17 13:15:00,268.17,268.49,268.07,268.46,20969.0,268.17,268.49,268.07,268.46,20969.0
2019-10-17 13:20:00,268.47,268.49,268.15,268.22,12589.0,268.47,268.49,268.15,268.22,12589.0
2019-10-17 13:25:00,268.21,268.29,268.17,268.21,9433.0,268.21,268.29,268.17,268.21,9433.0
2019-10-17 13:30:00,268.21,268.48,268.17,268.45,19714.0,268.21,268.48,268.17,268.45,19714.0
2019-10-17 13:35:00,268.45,268.62,268.32,268.5,21757.0,268.45,268.62,268.32,268.5,21757.0
2019-10-17 13:40:00,268.5,268.59,268.35,268.53,29277.0,268.5,268.59,268.35,268.53,29277.0
2019-10-17 13:45:00,268.52,268.65,268.5,268.65,8778.0,268.52,268.65,268.5,268.65,8778.0
2019-10-17 13:50:00,268.67,269.08,268.67,268.67,60522.0,268.67,269.08,268.67,268.67,60522.0
2019-10-17 13:55:00,268.61,268.65,268.42,268.49,19112.0,268.61,268.65,268.42,268.49,19112.0
2019-10-17 14:00:00,268.53,268.53,268.01,268.05,29496.0,268.53,268.53,268.01,268.05,29496.0
2019-10-17 14:05:00,268.01,268.29,268.01,268.25,13431.0,268.01,268.29,268.01,268.25,13431.0
2019-10-17 14:10:00,268.22,268.22,268.0,268.18,24046.0,268.22,268.22,268.0,268.18,24046.0
2019-10-17 14:15:00,268.16,268.29,268.01,268.25,12070.0,268.16,268.29,268.01,268.25,12070.0
2019-10-17 14:20:00,268.23,268.36,268.13,268.25,17444.0,268.23,268.36,268.13,268.25,17444.0
2019-10-17 14:25:00,268.26,268.32,268.16,268.3,25958.0,268.26,268.32,268.16,268.3,25958.0
2019-10-17 14:30:00,268.29,268.38,268.12,268.22,32912.0,268.29,268.38,268.12,268.22,32912.0
2019-10-17 14:35:00,268.26,268.26,268.0,268.09,29553.0,268.26,268.26,268.0,268.09,29553.0
2019-10-17 14:40:00,268.07,268.36,268.07,268.21,18690.0,268.07,268.36,268.07,268.21,18690.0
2019-10-17 14:45:00,268.19,268.25,268.11,268.14,44524.0,268.19,268.25,268.11,268.14,44524.0
2019-10-17 14:50:00,268.14,268.26,267.94,268.06,38340.0,268.14,268.26,267.94,268.06,38340.0
2019-10-17 14:55:00,268.06,268.11,268.02,268.1,15886.0,268.06,268.11,268.02,268.1,15886.0
2019-10-17 15:00:00,268.11,268.27,268.05,268.25,26511.0,268.11,268.27,268.05,268.25,26511.0
2019-10-17 15:05:00,268.24,268.29,268.1,268.1,28039.0,268.24,268.29,268.1,268.1,28039.0
2019-10-17 15:10:00,268.08,268.14,268.01,268.11,26217.0,268.08,268.14,268.01,268.11,26217.0
2019-10-17 15:15:00,268.11,268.12,267.95,267.98,26543.0,268.11,268.12,267.95,267.98,26543.0
2019-10-17 15:20:00,267.99,268.09,267.94,268.09,46655.0,267.99,268.09,267.94,268.09,46655.0
2019-10-17 15:25:00,268.07,268.51,268.04,268.46,48915.0,268.07,268.51,268.04,268.46,48915.0
2019-10-17 15:30:00,268.5,268.92,268.5,268.75,29078.0,268.5,268.92,268.5,268.75,29078.0
2019-10-17 15:35:00,268.77,269.05,268.66,269.03,39543.0,268.77,269.05,268.66,269.03,39543.0
2019-10-17 15:40:00,269.06,269.2,268.99,269.18,53536.0,269.06,269.2,268.99,269.18,53536.0
2019-10-17 15:45:00,269.17,269.17,268.92,268.99,51416.0,269.17,269.17,268.92,268.99,51416.0
2019-10-17 15:50:00,268.99,269.36,268.83,269.32,69209.0,268.99,269.36,268.83,269.32,69209.0
2019-10-17 15:55:00,269.24,269.45,268.92,269.31,187527.0,269.24,269.45,268.92,269.31,187527.0
2019-10-18 09:30:00,269.21,269.59,268.51,269.59,214438.0,269.21,269.59,268.51,269.59,214438.0
2019-10-18 09:35:00,269.6,269.68,268.17,268.49,39026.0,269.6,269.68,268.17,268.49,39026.0
2019-10-18 09:40:00,268.49,268.69,267.79,268.29,23553.0,268.49,268.69,267.79,268.29,23553.0
2019-10-18 09:45:00,268.28,268.45,267.78,267.9,12907.0,268.28,268.45,267.78,267.9,12907.0
2019-10-18 09:50:00,267.84,268.11,267.36,267.37,21437.0,267.84,268.11,267.36,267.37,21437.0
2019-10-18 09:55:00,267.26,267.26,266.1,266.49,47030.0,267.26,267.26,266.1,266.49,47030.0
2019-10-18 10:00:00,266.44,266.8,265.5,265.5,73668.0,266.44,266.8,265.5,265.5,73668.0
2019-10-18 10:05:00,265.51,266.2,265.15,265.97,63893.0,265.51,266.2,265.15,265.97,63893.0
2019-10-18 10:10:00,265.9,266.24,265.46,265.51,39473.0,265.9,266.24,265.46,265.51,39473.0
2019-10-18 10:15:00,265.51,266.45,265.15,266.45,42887.0,265.51,266.45,265.15,266.45,42887.0
2019-10-18 10:20:00,266.43,267.22,266.37,267.14,30034.0,266.43,267.22,266.37,267.14,30034.0
2019-10-18 10:25:00,267.05,267.26,266.19,266.28,55105.0,267.05,267.26,266.19,266.28,55105.0
2019-10-18 10:30:00,266.28,266.45,265.67,265.68,38699.0,266.28,266.45,265.67,265.68,38699.0
2019-10-18 10:35:00,265.64,266.54,265.64,266.32,35023.0,265.64,266.54,265.64,266.32,35023.0
2019-10-18 10:40:00,266.3,266.33,265.28,265.6,43220.0,266.3,266.33,265.28,265.6,43220.0
2019-10-18 10:45:00,265.59,265.72,265.0,265.3,109935.0,265.59,265.72,265.0,265.3,109935.0
2019-10-18 10:50:00,265.33,266.23,265.3,265.67,26306.0,265.33,266.23,265.3,265.67,26306.0
2019-10-18 10:55:00,265.68,265.84,265.36,265.6,28758.0,265.68,265.84,265.36,265.6,28758.0
2019-10-18 11:00:00,265.56,265.59,264.83,264.95,50183.0,265.56,265.59,264.83,264.95,50183.0
2019-10-18 11:05:00,264.91,265.12,264.57,264.73,30361.0,264.91,265.12,264.57,264.73,30361.0
2019-10-18 11:10:00,264.7,265.37,264.64,265.19,33350.0,264.7,265.37,264.64,265.19,33350.0
2019-10-18 11:15:00,265.27,265.5,265.03,265.34,13771.0,265.27,265.5,265.03,265.34,13771.0
2019-10-18 11:20:00,265.3,265.5,265.22,265.39,13237.0,265.3,265.5,265.22,265.39,13237.0
2019-10-18 11:25:00,265.35,265.66,265.3,265.58,15396.0,265.35,265.66,265.3,265.58,15396.0
2019-10-18 11:30:00,265.62,265.89,265.3,265.43,23022.0,265.62,265.89,265.3,265.43,23022.0
2019-10-18 11:35:00,265.46,265.62,265.19,265.5,10511.0,265.46,265.62,265.19,265.5,10511.0
2019-10-18 11:40:00,265.51,265.58,264.88,264.88,20295.0,265.51,265.58,264.88,264.88,20295.0
2019-10-18 11:45:00,264.89,265.09,264.56,264.73,40779.0,264.89,265.09,264.56,264.73,40779.0
2019-10-18 11:50:00,264.7,264.7,263.94,263.97,106471.0,264.7,264.7,263.94,263.97,106471.0
2019-10-18 11:55:00,263.97,264.19,263.53,263.97,46918.0,263.97,264.19,263.53,263.97,46918.0
2019-10-18 12:00:00,263.94,264.24,263.74,263.93,50980.0,263.94,264.24,263.74,263.93,50980.0
2019-10-18 12:05:00,263.93,264.17,263.65,263.69,45188.0,263.93,264.17,263.65,263.69,45188.0
2019-10-18 12:10:00,263.7,264.08,263.61,263.74,33324.0,263.7,264.08,263.61,263.74,33324.0
2019-10-18 12:15:00,263.72,263.72,262.86,262.9,45108.0,263.72,263.72,262.86,262.9,45108.0
2019-10-18 12:20:00,262.87,263.01,262.1,262.98,46646.0,262.87,263.01,262.1,262.98,46646.0
2019-10-18 12:25:00,262.95,263.3,262.68,262.85,92932.0,262.95,263.3,262.68,262.85,92932.0
2019-10-18 12:30:00,262.85,263.15,262.61,263.07,12778.0,262.85,263.15,262.61,263.07,12778.0
2019-10-18 12:35:00,263.06,263.58,262.96,263.43,47448.0,263.06,263.58,262.96,263.43,47448.0
2019-10-18 12:40:00,263.44,263.94,263.39,263.86,24867.0,263.44,263.94,263.39,263.86,24867.0
2019-10-18 12:45:00,263.95,264.43,263.75,264.41,14917.0,263.95,264.43,263.75,264.41,14917.0
2019-10-18 12:50:00,264.51,265.3,264.4,265.08,16527.0,264.51,265.3,264.4,265.08,16527.0
2019-10-18 12:55:00,265.08,265.1,264.84,265.0,17508.0,265.08,265.1,264.84,265.0,17508.0
2019-10-18 13:00:00,264.95,265.08,264.67,264.95,29028.0,264.95,265.08,264.67,264.95,29028.0
2019-10-18 13:05:00,264.96,265.54,264.91,265.19,42185.0,264.96,265.54,264.91,265.19,42185.0
2019-10-18 13:10:00,265.16,265.39,265.03,265.35,8508.0,265.16,265.39,265.03,265.35,8508.0
2019-10-18 13:15:00,265.3,265.81,265.29,265.47,15261.0,265.3,265.81,265.29,265.47,15261.0
2019-10-18 13:20:00,265.47,265.56,265.31,265.54,14765.0,265.47,265.56,265.31,265.54,14765.0
2019-10-18 13:25:00,265.56,265.6,265.23,265.33,6367.0,265.56,265.6,265.23,265.33,6367.0
2019-10-18 13:30:00,265.25,265.25,264.81,264.85,20687.0,265.25,265.25,264.81,264.85,20687.0
2019-10-18 13:35:00,264.83,264.85,264.61,264.61,13844.0,264.83,264.85,264.61,264.61,13844.0
2019-10-18 13:40:00,264.65,265.04,264.55,265.02,11308.0,264.65,265.04,264.55,265.02,11308.0
2019-10-18 13:45:00,265.07,265.63,265.07,265.57,19115.0,265.07,265.63,265.07,265.57,19115.0
2019-10-18 13:50:00,265.61,265.61,265.32,265.48,15110.0,265.61,265.61,265.32,265.48,15110.0
2019-10-18 13:55:00,265.49,265.66,265.42,265.66,15055.0,265.49,265.66,265.42,265.66,15055.0
2019-10-18 14:00:00,265.71,266.24,265.71,265.75,56591.0,265.71,266.24,265.71,265.75,56591.0
2019-10-18 14:05:00,265.75,266.12,265.73,265.93,23284.0,265.75,266.12,265.73,265.93,23284.0
2019-10-18 14:10:00,265.9,265.92,265.68,265.75,7243.0,265.9,265.92,265.68,265.75,7243.0
2019-10-18 14:15:00,265.71,265.91,265.67,265.91,31935.0,265.71,265.91,265.67,265.91,31935.0
2019-10-18 14:20:00,265.99,266.42,265.98,266.07,7548.0,265.99,266.42,265.98,266.07,7548.0
2019-10-18 14:25:00,266.07,266.13,266.01,266.1,6637.0,266.07,266.13,266.01,266.1,6637.0
2019-10-18 14:30:00,266.04,266.08,265.79,265.87,8084.0,266.04,266.08,265.79,265.87,8084.0
2019-10-18 14:35:00,265.83,265.83,265.54,265.54,9954.0,265.83,265.83,265.54,265.54,9954.0
2019-10-18 14:40:00,265.54,265.54,265.16,265.18,21604.0,265.54,265.54,265.16,265.18,21604.0
2019-10-18 14:45:00,265.21,265.27,265.0,265.11,16130.0,265.21,265.27,265.0,265.11,16130.0
2019-10-18 14:50:00,265.11,265.26,264.94,265.25,19368.0,265.11,265.26,264.94,265.25,19368.0
2019-10-18 14:55:00,265.25,265.57,265.21,265.55,13466.0,265.25,265.57,265.21,265.55,13466.0
2019-10-18 15:00:00,265.59,265.9,265.49,265.9,14365.0,265.59,265.9,265.49,265.9,14365.0
2019-10-18 15:05:00,265.88,266.09,265.81,266.01,11724.0,265.88,266.09,265.81,266.01,11724.0
2019-10-18 15:10:00,266.04,266.25,266.03,266.23,20038.0,266.04,266.25,266.03,266.23,20038.0
2019-10-18 15:15:00,266.16,266.16,265.84,265.87,29610.0,266.16,266.16,265.84,265.87,29610.0
2019-10-18 15:20:00,265.84,266.01,265.78,265.78,9297.0,265.84,266.01,265.78,265.78,9297.0
2019-10-18 15:25:00,265.79,265.94,265.74,265.75,14908.0,265.79,265.94,265.74,265.75,14908.0
2019-10-18 15:30:00,265.76,265.96,265.76,265.88,20949.0,265.76,265.96,265.76,265.88,20949.0
2019-10-18 15:35:00,265.87,266.05,265.79,265.95,37363.0,265.87,266.05,265.79,265.95,37363.0
2019-10-18 15:40:00,265.94,265.97,265.72,265.97,32851.0,265.94,265.97,265.72,265.97,32851.0
2019-10-18 15:45:00,265.95,266.1,265.81,265.9,64985.0,265.95,266.1,265.81,265.9,64985.0
2019-10-18 15:50:00,265.89,266.02,265.73,265.95,70275.0,265.89,266.02,265.73,265.95,70275.0
2019-10-18 15:55:00,265.94,265.94,265.42,265.45,148414.0,265.94,265.94,265.42,265.45,148414.0
2019-10-21 09:30:00,266.0,266.26,264.29,264.42,96955.0,266.0,266.26,264.29,264.42,96955.0
2019-10-21 09:35:00,264.38,266.23,264.23,265.21,48727.0,264.38,266.23,264.23,265.21,48727.0
2019-10-21 09:40:00,265.34,265.75,264.71,265.07,63540.0,265.34,265.75,264.71,265.07,63540.0
2019-10-21 09:45:00,265.06,265.2,263.72,263.82,44045.0,265.06,265.2,263.72,263.82,44045.0
2019-10-21 09:50:00,263.83,264.93,263.83,264.37,33550.0,263.83,264.93,263.83,264.37,33550.0
2019-10-21 09:55:00,264.36,264.36,263.38,263.61,40215.0,264.36,264.36,263.38,263.61,40215.0
2019-10-21 10:00:00,263.65,263.8,263.05,263.21,54440.0,263.65,263.8,263.05,263.21,54440.0
2019-10-21 10:05:00,263.16,263.25,262.57,263.05,96823.0,263.16,263.25,262.57,263.05,96823.0
2019-10-21 10:10:00,263.09,263.71,262.74,263.38,25333.0,263.09,263.71,262.74,263.38,25333.0
2019-10-21 10:15:00,263.43,263.48,263.17,263.47,26169.0,263.43,263.48,263.17,263.47,26169.0
2019-10-21 10:20:00,263.42,263.88,263.36,263.79,19359.0,263.42,263.88,263.36,263.79,19359.0
2019-10-21 10:25:00,263.91,265.04,263.91,264.83,24773.0,263.91,265.04,263.91,264.83,24773.0
2019-10-21 10:30:00,264.85,265.44,264.74,265.41,39492.0,264.85,265.44,264.74,265.41,39492.0
2019-10-21 10:35:00,265.4,266.02,265.25,265.96,24062.0,265.4,266.02,265.25,265.96,24062.0
2019-10-21 10:40:00,266.03,266.21,265.76,265.88,18696.0,266.03,266.21,265.76,265.88,18696.0
2019-10-21 10:45:00,265.89,266.09,265.61,265.61,19801.0,265.89,266.09,265.61,265.61,19801.0
2019-10-21 10:50:00,265.75,265.88,265.52,265.57,11138.0,265.75,265.88,265.52,265.57,11138.0
2019-10-21 10:55:00,265.6,265.6,265.2,265.21,30838.0,265.6,265.6,265.2,265.21,30838.0
2019-10-21 11:00:00,265.34,265.35,264.8,264.97,22411.0,265.34,265.35,264.8,264.97,22411.0
2019-10-21 11:05:00,264.93,265.23,264.48,264.55,14348.0,264.93,265.23,264.48,264.55,14348.0
2019-10-21 11:10:00,264.52,265.08,264.51,265.02,11358.0,264.52,265.08,264.51,265.02,11358.0
2019-10-21 11:15:00,264.99,265.22,264.96,265.05,15989.0,264.99,265.22,264.96,265.05,15989.0
2019-10-21 11:20:00,265.23,265.48,264.99,265.45,20464.0,265.23,265.48,264.99,265.45,20464.0
2019-10-21 11:25:00,265.39,265.42,265.16,265.28,15557.0,265.39,265.42,265.16,265.28,15557.0
2019-10-21 11:30:00,265.31,265.56,265.23,265.24,9599.0,265.31,265.56,265.23,265.24,9599.0
2019-10-21 11:35:00,265.26,265.3,264.78,264.97,12406.0,265.26,265.3,264.78,264.97,12406.0
2019-10-21 11:40:00,264.94,265.16,264.94,265.0,5848.0,264.94,265.16,264.94,265.0,5848.0
2019-10-21 11:45:00,265.1,265.35,265.02,265.25,10307.0,265.1,265.35,265.02,265.25,10307.0
2019-10-21 11:50:00,265.2,265.28,264.9,264.95,5574.0,265.2,265.28,264.9,264.95,5574.0
2019-10-21 11:55:00,265.01,265.04,264.75,264.99,8033.0,265.01,265.04,264.75,264.99,8033.0
2019-10-21 12:00:00,264.96,264.97,264.75,264.92,11482.0,264.96,264.97,264.75,264.92,11482.0
2019-10-21 12:05:00,264.95,265.22,264.95,265.17,4798.0,264.95,265.22,264.95,265.17,4798.0
2019-10-21 12:10:00,265.23,265.47,265.16,265.42,6040.0,265.23,265.47,265.16,265.42,6040.0
2019-10-21 12:15:00,265.45,265.79,265.28,265.78,25819.0,265.45,265.79,265.28,265.78,25819.0
2019-10-21 12:20:00,265.75,266.22,265.65,266.22,29451.0,265.75,266.22,265.65,266.22,29451.0
2019-10-21 12:25:00,266.16,266.25,266.08,266.25,10197.0,266.16,266.25,266.08,266.25,10197.0
2019-10-21 12:30:00,266.26,266.44,266.22,266.26,18241.0,266.26,266.44,266.22,266.26,18241.0
2019-10-21 12:35:00,266.27,266.38,266.19,266.35,10803.0,266.27,266.38,266.19,266.35,10803.0
2019-10-21 12:40:00,266.35,266.64,266.33,266.62,9643.0,266.35,266.64,266.33,266.62,9643.0
2019-10-21 12:45:00,266.62,266.7,266.58,266.66,6525.0,266.62,266.7,266.58,266.66,6525.0
2019-10-21 12:50:00,266.69,267.11,266.69,266.97,16716.0,266.69,267.11,266.69,266.97,16716.0
2019-10-21 12:55:00,266.96,266.96,266.65,266.75,25470.0,266.96,266.96,266.65,266.75,25470.0
2019-10-21 13:00:00,266.76,266.93,266.36,266.73,36615.0,266.76,266.93,266.36,266.73,36615.0
2019-10-21 13:05:00,266.7,267.0,266.7,266.93,14756.0,266.7,267.0,266.7,266.93,14756.0
2019-10-21 13:10:00,266.93,267.28,266.89,267.27,21773.0,266.93,267.28,266.89,267.27,21773.0
2019-10-21 13:15:00,267.26,267.29,266.95,266.95,41496.0,267.26,267.29,266.95,266.95,41496.0
2019-10-21 13:20:00,266.91,267.01,266.85,266.92,21653.0,266.91,267.01,266.85,266.92,21653.0
2019-10-21 13:25:00,266.88,267.17,266.88,267.04,11478.0,266.88,267.17,266.88,267.04,11478.0
2019-10-21 13:30:00,267.01,267.05,266.84,266.85,13431.0,267.01,267.05,266.84,266.85,13431.0
2019-10-21 13:35:00,266.85,266.85,266.52,266.66,10208.0,266.85,266.85,266.52,266.66,10208.0
2019-10-21 13:40:00,266.66,266.68,266.43,266.65,14451.0,266.66,266.68,266.43,266.65,14451.0
2019-10-21 13:45:00,266.62,266.79,266.62,266.65,6800.0,266.62,266.79,266.62,266.65,6800.0
2019-10-21 13:50:00,266.65,266.92,266.33,266.92,60576.0,266.65,266.92,266.33,266.92,60576.0
2019-10-21 13:55:00,266.92,267.08,266.87,266.94,8761.0,266.92,267.08,266.87,266.94,8761.0
2019-10-21 14:00:00,266.93,267.43,266.89,267.34,62004.0,266.93,267.43,266.89,267.34,62004.0
2019-10-21 14:05:00,267.37,267.43,267.27,267.36,19966.0,267.37,267.43,267.27,267.36,19966.0
2019-10-21 14:10:00,267.36,267.41,267.27,267.3,10898.0,267.36,267.41,267.27,267.3,10898.0
2019-10-21 14:15:00,267.31,267.39,267.08,267.18,16010.0,267.31,267.39,267.08,267.18,16010.0
2019-10-21 14:20:00,267.15,267.27,266.88,267.01,19052.0,267.15,267.27,266.88,267.01,19052.0
2019-10-21 14:25:00,267.01,267.09,266.73,266.77,6985.0,267.01,267.09,266.73,266.77,6985.0
2019-10-21 14:30:00,266.79,266.85,266.52,266.52,9537.0,266.79,266.85,266.52,266.52,9537.0
2019-10-21 14:35:00,266.58,266.68,266.57,266.59,9951.0,266.58,266.68,266.57,266.59,9951.0
2019-10-21 14:40:00,266.66,266.74,266.58,266.65,18656.0,266.66,266.74,266.58,266.65,18656.0
2019-10-21 14:45:00,266.68,266.83,266.59,266.66,8795.0,266.68,266.83,266.59,266.66,8795.0
2019-10-21 14:50:00,266.66,266.66,266.45,266.51,6043.0,266.66,266.66,266.45,266.51,6043.0
2019-10-21 14:55:00,266.49,266.5,266.39,266.5,5350.0,266.49,266.5,266.39,266.5,5350.0
2019-10-21 15:00:00,266.49,266.54,266.27,266.37,15112.0,266.49,266.54,266.27,266.37,15112.0
2019-10-21 15:05:00,266.31,266.31,266.17,266.22,7166.0,266.31,266.31,266.17,266.22,7166.0
2019-10-21 15:10:00,266.11,266.32,265.89,265.96,16117.0,266.11,266.32,265.89,265.96,16117.0
2019-10-21 15:15:00,265.95,266.22,265.87,266.22,9867.0,265.95,266.22,265.87,266.22,9867.0
2019-10-21 15:20:00,266.21,266.31,266.0,266.17,15972.0,266.21,266.31,266.0,266.17,15972.0
2019-10-21 15:25:00,266.15,266.3,266.14,266.29,9263.0,266.15,266.3,266.14,266.29,9263.0
2019-10-21 15:30:00,266.26,266.5,266.26,266.41,16531.0,266.26,266.5,266.26,266.41,16531.0
2019-10-21 15:35:00,266.39,266.46,266.23,266.32,13043.0,266.39,266.46,266.23,266.32,13043.0
2019-10-21 15:40:00,266.32,266.45,266.28,266.36,17684.0,266.32,266.45,266.28,266.36,17684.0
2019-10-21 15:45:00,266.36,266.51,266.31,266.44,26120.0,266.36,266.51,266.31,266.44,26120.0
2019-10-21 15:50:00,266.46,266.54,266.27,266.36,44745.0,266.46,266.54,266.27,266.36,44745.0
2019-10-21 15:55:00,266.39,266.91,266.34,266.84,97265.0,266.39,266.91,266.34,266.84,97265.0
2019-10-22 09:30:00,268.44,269.28,266.88,268.57,101822.0,268.44,269.28,266.88,268.57,101822.0
2019-10-22 09:35:00,268.64,268.81,267.92,268.39,62337.0,268.64,268.81,267.92,268.39,62337.0
2019-10-22 09:40:00,268.3,268.4,267.75,268.0,44392.0,268.3,268.4,267.75,268.0,44392.0
2019-10-22 09:45:00,268.03,268.37,267.73,267.88,33753.0,268.03,268.37,267.73,267.88,33753.0
2019-10-22 09:50:00,267.78,268.03,267.57,267.75,21981.0,267.78,268.03,267.57,267.75,21981.0
2019-10-22 09:55:00,267.86,268.24,267.71,267.83,26349.0,267.86,268.24,267.71,267.83,26349.0
2019-10-22 10:00:00,267.76,268.14,267.29,267.34,18614.0,267.76,268.14,267.29,267.34,18614.0
2019-10-22 10:05:00,267.34,267.48,266.94,266.94,28390.0,267.34,267.48,266.94,266.94,28390.0
2019-10-22 10:10:00,266.85,266.9,265.89,266.3,37262.0,266.85,266.9,265.89,266.3,37262.0
2019-10-22 10:15:00,266.23,266.78,266.0,266.57,14975.0,266.23,266.78,266.0,266.57,14975.0
2019-10-22 10:20:00,266.54,266.71,266.09,266.21,26655.0,266.54,266.71,266.09,266.21,26655.0
2019-10-22 10:25:00,266.46,266.69,266.09,266.32,28869.0,266.46,266.69,266.09,266.32,28869.0
2019-10-22 10:30:00,266.31,267.15,266.3,266.63,12397.0,266.31,267.15,266.3,266.63,12397.0
2019-10-22 10:35:00,266.52,266.65,266.07,266.26,19119.0,266.52,266.65,266.07,266.26,19119.0
2019-10-22 10:40:00,266.33,266.62,266.14,266.14,5725.0,266.33,266.62,266.14,266.14,5725.0
2019-10-22 10:45:00,266.18,266.21,265.75,265.82,36098.0,266.18,266.21,265.75,265.82,36098.0
2019-10-22 10:50:00,265.81,266.32,265.81,265.98,24455.0,265.81,266.32,265.81,265.98,24455.0
2019-10-22 10:55:00,265.95,265.96,265.59,265.71,24275.0,265.95,265.96,265.59,265.71,24275.0
2019-10-22 11:00:00,265.68,265.98,265.19,265.28,16572.0,265.68,265.98,265.19,265.28,16572.0
2019-10-22 11:05:00,265.24,265.83,265.13,265.5,18772.0,265.24,265.83,265.13,265.5,18772.0
2019-10-22 11:10:00,265.47,265.47,264.81,265.04,16348.0,265.47,265.47,264.81,265.04,16348.0
2019-10-22 11:15:00,265.14,265.37,264.93,264.99,17434.0,265.14,265.37,264.93,264.99,17434.0
2019-10-22 11:20:00,265.0,265.01,264.22,264.32,24917.0,265.0,265.01,264.22,264.32,24917.0
2019-10-22 11:25:00,264.25,264.28,263.66,264.12,36206.0,264.25,264.28,263.66,264.12,36206.0
2019-10-22 11:30:00,264.15,264.39,263.83,264.21,26376.0,264.15,264.39,263.83,264.21,26376.0
2019-10-22 11:35:00,264.18,264.22,263.82,263.9,17858.0,264.18,264.22,263.82,263.9,17858.0
2019-10-22 11:40:00,263.87,264.15,263.65,264.08,39452.0,263.87,264.15,263.65,264.08,39452.0
2019-10-22 11:45:00,264.12,264.41,264.03,264.13,21502.0,264.12,264.41,264.03,264.13,21502.0
2019-10-22 11:50:00,264.05,264.1,263.26,263.26,31912.0,264.05,264.1,263.26,263.26,31912.0
2019-10-22 11:55:00,263.24,263.27,262.83,263.09,60528.0,263.24,263.27,262.83,263.09,60528.0
2019-10-22 12:00:00,263.09,263.27,262.97,263.06,29199.0,263.09,263.27,262.97,263.06,29199.0
2019-10-22 12:05:00,263.1,263.35,262.94,263.3,22007.0,263.1,263.35,262.94,263.3,22007.0
2019-10-22 12:10:00,263.28,263.31,263.03,263.29,9564.0,263.28,263.31,263.03,263.29,9564.0
2019-10-22 12:15:00,263.3,263.49,263.14,263.32,13886.0,263.3,263.49,263.14,263.32,13886.0
2019-10-22 12:20:00,263.28,263.29,262.87,263.06,12794.0,263.28,263.29,262.87,263.06,12794.0
2019-10-22 12:25:00,263.12,263.59,263.07,263.5,11809.0,263.12,263.59,263.07,263.5,11809.0
2019-10-22 12:30:00,263.52,263.96,263.51,263.81,21063.0,263.52,263.96,263.51,263.81,21063.0
2019-10-22 12:35:00,263.82,264.0,263.79,263.83,12386.0,263.82,264.0,263.79,263.83,12386.0
2019-10-22 12:40:00,263.81,264.22,263.79,264.15,13038.0,263.81,264.22,263.79,264.15,13038.0
2019-10-22 12:45:00,264.15,264.33,263.93,264.03,14768.0,264.15,264.33,263.93,264.03,14768.0
2019-10-22 12:50:00,264.02,264.36,263.91,264.31,9010.0,264.02,264.36,263.91,264.31,9010.0
2019-10-22 12:55:00,264.31,264.67,264.28,264.57,10045.0,264.31,264.67,264.28,264.57,10045.0
2019-10-22 13:00:00,264.56,264.59,264.08,264.08,6778.0,264.56,264.59,264.08,264.08,6778.0
2019-10-22 13:05:00,264.14,264.33,263.97,263.97,11051.0,264.14,264.33,263.97,263.97,11051.0
2019-10-22 13:10:00,263.97,263.97,263.57,263.57,20222.0,263.97,263.97,263.57,263.57,20222.0
2019-10-22 13:15:00,263.63,263.64,263.35,263.39,12901.0,263.63,263.64,263.35,263.39,12901.0
2019-10-22 13:20:00,263.42,263.63,263.29,263.31,25768.0,263.42,263.63,263.29,263.31,25768.0
2019-10-22 13:25:00,263.31,263.51,263.3,263.34,7395.0,263.31,263.51,263.3,263.34,7395.0
2019-10-22 13:30:00,263.34,263.39,262.8,262.81,28431.0,263.34,263.39,262.8,262.81,28431.0
2019-10-22 13:35:00,262.81,262.85,262.72,262.75,24954.0,262.81,262.85,262.72,262.75,24954.0
2019-10-22 13:40:00,262.75,262.96,262.59,262.77,12626.0,262.75,262.96,262.59,262.77,12626.0
2019-10-22 13:45:00,262.69,262.71,262.28,262.28,25791.0,262.69,262.71,262.28,262.28,25791.0
2019-10-22 13:50:00,262.28,262.32,261.53,261.58,35643.0,262.28,262.32,261.53,261.58,35643.0
2019-10-22 13:55:00,261.52,261.52,261.17,261.32,28826.0,261.52,261.52,261.17,261.32,28826.0
2019-10-22 14:00:00,261.32,261.59,261.21,261.49,22097.0,261.32,261.59,261.21,261.49,22097.0
2019-10-22 14:05:00,261.53,261.55,261.26,261.33,33835.0,261.53,261.55,261.26,261.33,33835.0
2019-10-22 14:10:00,261.34,261.62,261.23,261.32,35509.0,261.34,261.62,261.23,261.32,35509.0
2019-10-22 14:15:00,261.32,261.68,261.29,261.62,37570.0,261.32,261.68,261.29,261.62,37570.0
2019-10-22 14:20:00,261.67,261.68,261.22,261.52,35581.0,261.67,261.68,261.22,261.52,35581.0
2019-10-22 14:25:00,261.52,262.0,261.45,261.62,22832.0,261.52,262.0,261.45,261.62,22832.0
2019-10-22 14:30:00,261.72,261.77,261.0,261.19,34808.0,261.72,261.77,261.0,261.19,34808.0
2019-10-22 14:35:00,261.09,261.42,261.09,261.37,10204.0,261.09,261.42,261.09,261.37,10204.0
2019-10-22 14:40:00,261.28,261.28,260.88,261.15,39957.0,261.28,261.28,260.88,261.15,39957.0
2019-10-22 14:45:00,261.12,261.16,260.64,261.0,31651.0,261.12,261.16,260.64,261.0,31651.0
2019-10-22 14:50:00,261.02,261.14,260.66,261.09,21910.0,261.02,261.14,260.66,261.09,21910.0
2019-10-22 14:55:00,261.06,261.36,260.96,261.06,28689.0,261.06,261.36,260.96,261.06,28689.0
2019-10-22 15:00:00,261.15,261.26,260.8,260.98,15026.0,261.15,261.26,260.8,260.98,15026.0
2019-10-22 15:05:00,260.94,261.46,260.75,261.38,30222.0,260.94,261.46,260.75,261.38,30222.0
2019-10-22 15:10:00,261.35,261.36,261.16,261.21,32733.0,261.35,261.36,261.16,261.21,32733.0
2019-10-22 15:15:00,261.25,261.5,261.12,261.2,23011.0,261.25,261.5,261.12,261.2,23011.0
2019-10-22 15:20:00,261.18,261.55,261.09,261.41,48305.0,261.18,261.55,261.09,261.41,48305.0
2019-10-22 15:25:00,261.42,261.75,261.41,261.62,37338.0,261.42,261.75,261.41,261.62,37338.0
2019-10-22 15:30:00,261.6,261.89,261.52,261.78,67803.0,261.6,261.89,261.52,261.78,67803.0
2019-10-22 15:35:00,261.75,262.21,261.7,262.0,33101.0,261.75,262.21,261.7,262.0,33101.0
2019-10-22 15:40:00,261.97,262.0,261.32,261.35,64220.0,261.97,262.0,261.32,261.35,64220.0
2019-10-22 15:45:00,261.34,261.36,260.84,261.22,62622.0,261.34,261.36,260.84,261.22,62622.0
2019-10-22 15:50:00,261.25,261.37,260.8,261.29,94387.0,261.25,261.37,260.8,261.29,94387.0
2019-10-22 15:55:00,261.24,261.36,260.91,261.09,117882.0,261.24,261.36,260.91,261.09,117882.0
2019-10-23 09:30:00,260.8,261.5,260.55,260.9,78280.0,260.8,261.5,260.55,260.9,78280.0
2019-10-23 09:35:00,260.91,264.2,260.91,264.01,35998.0,260.91,264.2,260.91,264.01,35998.0
2019-10-23 09:40:00,263.98,264.68,263.51,264.37,45595.0,263.98,264.68,263.51,264.37,45595.0
2019-10-23 09:45:00,264.36,265.03,264.06,264.21,47065.0,264.36,265.03,264.06,264.21,47065.0
2019-10-23 09:50:00,264.25,265.52,264.14,264.93,44779.0,264.25,265.52,264.14,264.93,44779.0
2019-10-23 09:55:00,264.97,265.47,264.44,264.9,30006.0,264.97,265.47,264.44,264.9,30006.0
2019-10-23 10:00:00,264.86,264.86,264.01,264.01,17071.0,264.86,264.86,264.01,264.01,17071.0
2019-10-23 10:05:00,264.06,264.24,263.25,263.32,12348.0,264.06,264.24,263.25,263.32,12348.0
2019-10-23 10:10:00,263.32,263.55,263.05,263.23,19063.0,263.32,263.55,263.05,263.23,19063.0
2019-10-23 10:15:00,263.26,263.66,262.9,263.18,58054.0,263.26,263.66,262.9,263.18,58054.0
2019-10-23 10:20:00,263.13,263.54,262.39,262.39,24808.0,263.13,263.54,262.39,262.39,24808.0
2019-10-23 10:25:00,262.5,262.97,262.28,262.65,10172.0,262.5,262.97,262.28,262.65,10172.0
2019-10-23 10:30:00,262.84,262.84,262.18,262.27,9546.0,262.84,262.84,262.18,262.27,9546.0
2019-10-23 10:35:00,262.24,262.57,261.98,262.37,9201.0,262.24,262.57,261.98,262.37,9201.0
2019-10-23 10:40:00,262.33,262.83,262.17,262.76,10450.0,262.33,262.83,262.17,262.76,10450.0
2019-10-23 10:45:00,262.72,263.12,262.68,262.88,24256.0,262.72,263.12,262.68,262.88,24256.0
2019-10-23 10:50:00,262.74,263.14,262.71,262.95,9784.0,262.74,263.14,262.71,262.95,9784.0
2019-10-23 10:55:00,262.93,263.02,262.39,262.39,17494.0,262.93,263.02,262.39,262.39,17494.0
2019-10-23 11:00:00,262.46,262.47,261.87,262.3,25352.0,262.46,262.47,261.87,262.3,25352.0
2019-10-23 11:05:00,262.36,262.46,261.94,262.02,16821.0,262.36,262.46,261.94,262.02,16821.0
2019-10-23 11:10:00,261.99,262.44,261.91,262.24,11591.0,261.99,262.44,261.91,262.24,11591.0
2019-10-23 11:15:00,262.35,262.54,262.02,262.09,42451.0,262.35,262.54,262.02,262.09,42451.0
2019-10-23 11:20:00,262.09,262.42,261.96,262.39,28486.0,262.09,262.42,261.96,262.39,28486.0
2019-10-23 11:25:00,262.46,263.24,262.33,263.03,9740.0,262.46,263.24,262.33,263.03,9740.0
2019-10-23 11:30:00,263.2,263.2,262.68,262.8,17343.0,263.2,263.2,262.68,262.8,17343.0
2019-10-23 11:35:00,262.78,263.09,262.65,263.04,11380.0,262.78,263.09,262.65,263.04,11380.0
2019-10-23 11:40:00,263.07,263.14,262.36,262.36,12352.0,263.07,263.14,262.36,262.36,12352.0
2019-10-23 11:45:00,262.4,262.47,262.11,262.16,10630.0,262.4,262.47,262.11,262.16,10630.0
2019-10-23 11:50:00,262.24,262.38,261.7,261.88,10946.0,262.24,262.38,261.7,261.88,10946.0
2019-10-23 11:55:00,261.84,262.0,261.5,261.5,25242.0,261.84,262.0,261.5,261.5,25242.0
2019-10-23 12:00:00,261.67,261.7,260.91,261.62,32116.0,261.67,261.7,260.91,261.62,32116.0
2019-10-23 12:05:00,261.71,261.72,261.33,261.49,16218.0,261.71,261.72,261.33,261.49,16218.0
2019-10-23 12:10:00,261.49,261.68,261.3,261.62,14468.0,261.49,261.68,261.3,261.62,14468.0
2019-10-23 12:15:00,261.61,261.61,261.2,261.42,18312.0,261.61,261.61,261.2,261.42,18312.0
2019-10-23 12:20:00,261.52,261.59,261.3,261.32,6344.0,261.52,261.59,261.3,261.32,6344.0
2019-10-23 12:25:00,261.39,261.53,261.25,261.51,8172.0,261.39,261.53,261.25,261.51,8172.0
2019-10-23 12:30:00,261.54,261.72,261.33,261.4,19612.0,261.54,261.72,261.33,261.4,19612.0
2019-10-23 12:35:00,261.4,261.83,261.33,261.51,35762.0,261.4,261.83,261.33,261.51,35762.0
2019-10-23 12:40:00,261.65,261.71,261.33,261.49,16549.0,261.65,261.71,261.33,261.49,16549.0
2019-10-23 12:45:00,261.53,261.6,261.33,261.46,12905.0,261.53,261.6,261.33,261.46,12905.0
2019-10-23 12:50:00,261.45,261.65,261.37,261.49,17805.0,261.45,261.65,261.37,261.49,17805.0
2019-10-23 12:55:00,261.49,261.49,261.25,261.26,10751.0,261.49,261.49,261.25,261.26,10751.0
2019-10-23 13:00:00,261.32,261.32,261.06,261.22,31570.0,261.32,261.32,261.06,261.22,31570.0
2019-10-23 13:05:00,261.23,261.37,260.95,260.95,22998.0,261.23,261.37,260.95,260.95,22998.0
2019-10-23 13:10:00,261.0,261.02,260.77,260.77,15771.0,261.0,261.02,260.77,260.77,15771.0
2019-10-23 13:15:00,260.82,261.02,260.8,260.96,23094.0,260.82,261.02,260.8,260.96,23094.0
2019-10-23 13:20:00,260.94,261.05,260.81,260.88,7638.0,260.94,261.05,260.81,260.88,7638.0
2019-10-23 13:25:00,260.86,261.05,260.76,260.93,8119.0,260.86,261.05,260.76,260.93,8119.0
2019-10-23 13:30:00,260.95,261.01,260.79,261.01,6227.0,260.95,261.01,260.79,261.01,6227.0
2019-10-23 13:35:00,261.02,261.05,260.75,260.82,14881.0,261.02,261.05,260.75,260.82,14881.0
2019-10-23 13:40:00,260.82,260.92,260.75,260.78,11970.0,260.82,260.92,260.75,260.78,11970.0
2019-10-23 13:45:00,260.74,260.74,260.35,260.38,26123.0,260.74,260.74,260.35,260.38,26123.0
2019-10-23 13:50:00,260.4,260.68,260.32,260.42,15556.0,260.4,260.68,260.32,260.42,15556.0
2019-10-23 13:55:00,260.41,260.46,260.12,260.16,32857.0,260.41,260.46,260.12,260.16,32857.0
2019-10-23 14:00:00,260.2,260.2,259.62,259.68,46696.0,260.2,260.2,259.62,259.68,46696.0
2019-10-23 14:05:00,259.69,260.66,259.57,260.52,24679.0,259.69,260.66,259.57,260.52,24679.0
2019-10-23 14:10:00,260.44,260.45,259.92,260.1,14525.0,260.44,260.45,259.92,260.1,14525.0
2019-10-23 14:15:00,260.06,260.22,259.88,260.01,6891.0,260.06,260.22,259.88,260.01,6891.0
2019-10-23 14:20:00,260.1,260.13,259.93,260.07,10706.0,260.1,260.13,259.93,260.07,10706.0
2019-10-23 14:25:00,260.05,260.11,259.81,259.97,11582.0,260.05,260.11,259.81,259.97,11582.0
2019-10-23 14:30:00,259.95,260.21,259.95,260.08,20662.0,259.95,260.21,259.95,260.08,20662.0
2019-10-23 14:35:00,260.09,260.18,259.67,259.9,24891.0,260.09,260.18,259.67,259.9,24891.0
2019-10-23 14:40:00,259.91,260.09,259.87,260.07,13602.0,259.91,260.09,259.87,260.07,13602.0
2019-10-23 14:45:00,260.05,260.35,259.94,260.15,25689.0,260.05,260.35,259.94,260.15,25689.0
2019-10-23 14:50:00,260.2,260.4,260.05,260.34,15758.0,260.2,260.4,260.05,260.34,15758.0
2019-10-23 14:55:00,260.32,260.7,260.32,260.7,17178.0,260.32,260.7,260.32,260.7,17178.0
2019-10-23 15:00:00,260.68,260.99,260.66,260.76,13695.0,260.68,260.99,260.66,260.76,13695.0
2019-10-23 15:05:00,260.74,260.8,260.58,260.65,18969.0,260.74,260.8,260.58,260.65,18969.0
2019-10-23 15:10:00,260.66,260.67,260.37,260.38,8391.0,260.66,260.67,260.37,260.38,8391.0
2019-10-23 15:15:00,260.4,260.55,260.38,260.55,17565.0,260.4,260.55,260.38,260.55,17565.0
2019-10-23 15:20:00,260.55,260.91,260.54,260.59,20867.0,260.55,260.91,260.54,260.59,20867.0
2019-10-23 15:25:00,260.61,260.81,260.56,260.76,39591.0,260.61,260.81,260.56,260.76,39591.0
2019-10-23 15:30:00,260.8,261.17,260.77,261.01,35526.0,260.8,261.17,260.77,261.01,35526.0
2019-10-23 15:35:00,261.02,261.06,260.88,260.96,41296.0,261.02,261.06,260.88,260.96,41296.0
2019-10-23 15:40:00,260.96,261.08,260.87,260.89,30056.0,260.96,261.08,260.87,260.89,30056.0
2019-10-23 15:45:00,260.9,261.17,260.88,261.09,46456.0,260.9,261.17,260.88,261.09,46456.0
2019-10-23 15:50:00,261.07,261.11,260.77,260.84,42816.0,261.07,261.11,260.77,260.84,42816.0
2019-10-23 15:55:00,260.84,261.45,260.79,261.41,152487.0,260.84,261.45,260.79,261.41,152487.0
2019-10-24 09:30:00,264.04,266.0,263.25,265.64,161893.0,264.04,266.0,263.25,265.64,161893.0
2019-10-24 09:35:00,265.58,267.79,265.39,266.81,119958.0,265.58,267.79,265.39,266.81,119958.0
2019-10-24 09:40:00,266.94,267.58,266.65,267.1,71610.0,266.94,267.58,266.65,267.1,71610.0
2019-10-24 09:45:00,267.05,267.33,266.42,266.54,49698.0,267.05,267.33,266.42,266.54,49698.0
2019-10-24 09:50:00,266.54,266.83,265.88,266.15,33193.0,266.54,266.83,265.88,266.15,33193.0
2019-10-24 09:55:00,266.23,266.45,265.87,266.29,29923.0,266.23,266.45,265.87,266.29,29923.0
2019-10-24 10:00:00,266.35,266.8,266.1,266.55,31507.0,266.35,266.8,266.1,266.55,31507.0
2019-10-24 10:05:00,266.46,267.93,266.37,267.75,24022.0,266.46,267.93,266.37,267.75,24022.0
2019-10-24 10:10:00,267.74,267.74,266.79,267.26,29043.0,267.74,267.74,266.79,267.26,29043.0
2019-10-24 10:15:00,267.27,267.3,266.67,266.94,16553.0,267.27,267.3,266.67,266.94,16553.0
2019-10-24 10:20:00,266.94,267.22,266.86,267.16,24665.0,266.94,267.22,266.86,267.16,24665.0
2019-10-24 10:25:00,267.1,267.65,266.93,267.41,24140.0,267.1,267.65,266.93,267.41,24140.0
2019-10-24 10:30:00,267.33,267.33,266.91,267.0,30362.0,267.33,267.33,266.91,267.0,30362.0
2019-10-24 10:35:00,267.08,267.26,266.9,267.13,18353.0,267.08,267.26,266.9,267.13,18353.0
2019-10-24 10:40:00,267.06,267.69,267.06,267.68,9477.0,267.06,267.69,267.06,267.68,9477.0
2019-10-24 10:45:00,267.67,267.7,267.36,267.5,16264.0,267.67,267.7,267.36,267.5,16264.0
2019-10-24 10:50:00,267.48,267.8,267.4,267.76,21411.0,267.48,267.8,267.4,267.76,21411.0
2019-10-24 10:55:00,267.76,268.16,267.45,268.01,31322.0,267.76,268.16,267.45,268.01,31322.0
2019-10-24 11:00:00,268.04,268.89,268.04,268.43,62828.0,268.04,268.89,268.04,268.43,62828.0
2019-10-24 11:05:00,268.46,268.5,267.86,268.37,15652.0,268.46,268.5,267.86,268.37,15652.0
2019-10-24 11:10:00,268.39,268.97,268.39,268.8,14884.0,268.39,268.97,268.39,268.8,14884.0
2019-10-24 11:15:00,268.77,268.93,268.53,268.62,15136.0,268.77,268.93,268.53,268.62,15136.0
2019-10-24 11:20:00,268.6,268.86,268.49,268.75,28174.0,268.6,268.86,268.49,268.75,28174.0
2019-10-24 11:25:00,268.85,268.98,268.65,268.92,67133.0,268.85,268.98,268.65,268.92,67133.0
2019-10-24 11:30:00,268.94,269.68,268.92,269.63,29254.0,268.94,269.68,268.92,269.63,29254.0
2019-10-24 11:35:00,269.71,269.98,269.54,269.85,29743.0,269.71,269.98,269.54,269.85,29743.0
2019-10-24 11:40:00,269.81,269.91,269.56,269.73,32611.0,269.81,269.91,269.56,269.73,32611.0
2019-10-24 11:45:00,269.74,270.0,269.54,269.68,20209.0,269.74,270.0,269.54,269.68,20209.0
2019-10-24 11:50:00,269.66,270.25,269.61,270.02,64064.0,269.66,270.25,269.61,270.02,64064.0
2019-10-24 11:55:00,269.99,270.33,269.71,270.28,23211.0,269.99,270.33,269.71,270.28,23211.0
2019-10-24 12:00:00,270.28,270.65,270.23,270.44,33649.0,270.28,270.65,270.23,270.44,33649.0
2019-10-24 12:05:00,270.42,270.5,270.19,270.5,30675.0,270.42,270.5,270.19,270.5,30675.0
2019-10-24 12:10:00,270.46,270.48,270.05,270.07,43669.0,270.46,270.48,270.05,270.07,43669.0
2019-10-24 12:15:00,270.04,270.04,269.48,270.0,31388.0,270.04,270.04,269.48,270.0,31388.0
2019-10-24 12:20:00,270.0,270.02,269.71,269.84,13657.0,270.0,270.02,269.71,269.84,13657.0
2019-10-24 12:25:00,269.78,270.39,269.78,270.39,17291.0,269.78,270.39,269.78,270.39,17291.0
2019-10-24 12:30:00,270.32,270.51,270.11,270.49,13299.0,270.32,270.51,270.11,270.49,13299.0
2019-10-24 12:35:00,270.45,271.32,270.37,271.32,114502.0,270.45,271.32,270.37,271.32,114502.0
2019-10-24 12:40:00,271.32,271.46,270.81,270.92,41846.0,271.32,271.46,270.81,270.92,41846.0
2019-10-24 12:45:00,270.9,270.96,270.62,270.81,16423.0,270.9,270.96,270.62,270.81,16423.0
2019-10-24 12:50:00,270.85,270.99,270.72,270.78,23480.0,270.85,270.99,270.72,270.78,23480.0
2019-10-24 12:55:00,270.81,271.0,270.69,270.69,11424.0,270.81,271.0,270.69,270.69,11424.0
2019-10-24 13:00:00,270.69,270.92,270.62,270.66,12547.0,270.69,270.92,270.62,270.66,12547.0
2019-10-24 13:05:00,270.67,270.72,270.22,270.23,20709.0,270.67,270.72,270.22,270.23,20709.0
2019-10-24 13:10:00,270.29,270.43,270.17,270.36,12913.0,270.29,270.43,270.17,270.36,12913.0
2019-10-24 13:15:00,270.25,270.27,270.11,270.24,6535.0,270.25,270.27,270.11,270.24,6535.0
2019-10-24 13:20:00,270.21,270.36,270.0,270.29,13821.0,270.21,270.36,270.0,270.29,13821.0
2019-10-24 13:25:00,270.32,270.47,270.26,270.35,9305.0,270.32,270.47,270.26,270.35,9305.0
2019-10-24 13:30:00,270.42,270.45,269.76,269.94,17769.0,270.42,270.45,269.76,269.94,17769.0
2019-10-24 13:35:00,270.0,270.17,269.95,270.14,6249.0,270.0,270.17,269.95,270.14,6249.0
2019-10-24 13:40:00,270.14,270.14,269.79,269.82,9130.0,270.14,270.14,269.79,269.82,9130.0
2019-10-24 13:45:00,269.82,270.01,269.71,269.94,13251.0,269.82,270.01,269.71,269.94,13251.0
2019-10-24 13:50:00,269.89,269.95,269.44,269.53,16005.0,269.89,269.95,269.44,269.53,16005.0
2019-10-24 13:55:00,269.52,269.52,269.15,269.23,13958.0,269.52,269.52,269.15,269.23,13958.0
2019-10-24 14:00:00,269.29,269.42,269.02,269.25,18779.0,269.29,269.42,269.02,269.25,18779.0
2019-10-24 14:05:00,269.24,269.32,269.13,269.2,9077.0,269.24,269.32,269.13,269.2,9077.0
2019-10-24 14:10:00,269.24,269.24,269.04,269.08,10117.0,269.24,269.24,269.04,269.08,10117.0
2019-10-24 14:15:00,269.1,269.26,269.08,269.18,8282.0,269.1,269.26,269.08,269.18,8282.0
2019-10-24 14:20:00,269.2,269.24,268.75,268.93,34059.0,269.2,269.24,268.75,268.93,34059.0
2019-10-24 14:25:00,268.82,268.9,268.61,268.87,13471.0,268.82,268.9,268.61,268.87,13471.0
2019-10-24 14:30:00,268.89,269.3,268.89,269.16,10549.0,268.89,269.3,268.89,269.16,10549.0
2019-10-24 14:35:00,269.16,269.16,268.92,269.02,10863.0,269.16,269.16,268.92,269.02,10863.0
2019-10-24 14:40:00,268.98,269.02,268.69,268.75,21890.0,268.98,269.02,268.69,268.75,21890.0
2019-10-24 14:45:00,268.69,268.84,268.69,268.8,14000.0,268.69,268.84,268.69,268.8,14000.0
2019-10-24 14:50:00,268.78,268.86,268.66,268.66,23136.0,268.78,268.86,268.66,268.66,23136.0
2019-10-24 14:55:00,268.73,268.83,268.68,268.83,12129.0,268.73,268.83,268.68,268.83,12129.0
2019-10-24 15:00:00,268.84,269.25,268.76,269.19,15995.0,268.84,269.25,268.76,269.19,15995.0
2019-10-24 15:05:00,269.15,269.41,269.08,269.08,21913.0,269.15,269.41,269.08,269.08,21913.0
2019-10-24 15:10:00,269.08,269.13,268.8,268.83,21118.0,269.08,269.13,268.8,268.83,21118.0
2019-10-24 15:15:00,268.81,268.99,268.64,268.91,11759.0,268.81,268.99,268.64,268.91,11759.0
2019-10-24 15:20:00,268.95,269.15,268.67,268.99,16932.0,268.95,269.15,268.67,268.99,16932.0
2019-10-24 15:25:00,269.09,269.32,269.09,269.21,18077.0,269.09,269.32,269.09,269.21,18077.0
2019-10-24 15:30:00,269.25,269.39,268.98,269.31,25839.0,269.25,269.39,268.98,269.31,25839.0
2019-10-24 15:35:00,269.27,269.52,269.15,269.43,31579.0,269.27,269.52,269.15,269.43,31579.0
2019-10-24 15:40:00,269.43,269.48,269.34,269.42,33481.0,269.43,269.48,269.34,269.42,33481.0
2019-10-24 15:45:00,269.4,269.61,269.26,269.58,38312.0,269.4,269.61,269.26,269.58,38312.0
2019-10-24 15:50:00,269.55,269.79,269.43,269.75,74671.0,269.55,269.79,269.43,269.75,74671.0
2019-10-24 15:55:00,269.94,270.2,269.28,269.71,128676.0,269.94,270.2,269.28,269.71,128676.0
2019-10-25 09:30:00,267.8,268.59,267.02,268.5,61071.0,267.8,268.59,267.02,268.5,61071.0
2019-10-25 09:35:00,268.15,268.78,267.38,268.78,8914.0,268.15,268.78,267.38,268.78,8914.0
2019-10-25 09:40:00,268.62,268.83,267.92,268.83,12581.0,268.62,268.83,267.92,268.83,12581.0
2019-10-25 09:45:00,268.79,269.34,268.48,269.18,29959.0,268.79,269.34,268.48,269.18,29959.0
2019-10-25 09:50:00,269.33,269.44,268.96,269.26,20118.0,269.33,269.44,268.96,269.26,20118.0
2019-10-25 09:55:00,269.22,269.5,268.96,269.13,21029.0,269.22,269.5,268.96,269.13,21029.0
2019-10-25 10:00:00,269.0,270.21,269.0,269.66,35110.0,269.0,270.21,269.0,269.66,35110.0
2019-10-25 10:05:00,269.68,270.24,269.61,270.22,39001.0,269.68,270.24,269.61,270.22,39001.0
2019-10-25 10:10:00,270.17,270.35,269.93,270.12,19865.0,270.17,270.35,269.93,270.12,19865.0
2019-10-25 10:15:00,270.05,270.25,269.81,270.16,14902.0,270.05,270.25,269.81,270.16,14902.0
2019-10-25 10:20:00,270.15,270.45,269.86,270.33,16212.0,270.15,270.45,269.86,270.33,16212.0
2019-10-25 10:25:00,270.37,270.38,270.07,270.16,11709.0,270.37,270.38,270.07,270.16,11709.0
2019-10-25 10:30:00,270.3,270.42,270.16,270.17,10117.0,270.3,270.42,270.16,270.17,10117.0
2019-10-25 10:35:00,270.14,270.35,269.85,270.17,12457.0,270.14,270.35,269.85,270.17,12457.0
2019-10-25 10:40:00,270.1,270.32,269.92,270.31,5217.0,270.1,270.32,269.92,270.31,5217.0
2019-10-25 10:45:00,270.34,271.14,270.27,270.92,20229.0,270.34,271.14,270.27,270.92,20229.0
2019-10-25 10:50:00,271.06,271.19,270.59,270.73,14074.0,271.06,271.19,270.59,270.73,14074.0
2019-10-25 10:55:00,270.78,270.82,270.29,270.43,8810.0,270.78,270.82,270.29,270.43,8810.0
2019-10-25 11:00:00,270.29,270.57,270.22,270.26,8184.0,270.29,270.57,270.22,270.26,8184.0
2019-10-25 11:05:00,270.24,270.71,270.16,270.46,9562.0,270.24,270.71,270.16,270.46,9562.0
2019-10-25 11:10:00,270.44,271.13,270.33,271.13,26086.0,270.44,271.13,270.33,271.13,26086.0
2019-10-25 11:15:00,271.04,271.41,271.04,271.37,13756.0,271.04,271.41,271.04,271.37,13756.0
2019-10-25 11:20:00,271.34,271.61,271.06,271.26,11071.0,271.34,271.61,271.06,271.26,11071.0
2019-10-25 11:25:00,271.16,271.51,271.07,271.17,8008.0,271.16,271.51,271.07,271.17,8008.0
2019-10-25 11:30:00,271.2,271.2,270.68,271.16,14192.0,271.2,271.2,270.68,271.16,14192.0
2019-10-25 11:35:00,271.13,271.23,270.83,271.06,9126.0,271.13,271.23,270.83,271.06,9126.0
2019-10-25 11:40:00,271.05,271.32,271.04,271.29,13335.0,271.05,271.32,271.04,271.29,13335.0
2019-10-25 11:45:00,271.29,271.4,271.15,271.18,5435.0,271.29,271.4,271.15,271.18,5435.0
2019-10-25 11:50:00,271.19,271.45,271.09,271.37,8780.0,271.19,271.45,271.09,271.37,8780.0
2019-10-25 11:55:00,271.38,271.39,271.06,271.1,6652.0,271.38,271.39,271.06,271.1,6652.0
2019-10-25 12:00:00,271.14,271.25,270.66,270.82,9669.0,271.14,271.25,270.66,270.82,9669.0
2019-10-25 12:05:00,270.81,270.81,270.4,270.65,8634.0,270.81,270.81,270.4,270.65,8634.0
2019-10-25 12:10:00,270.63,270.85,270.57,270.85,5452.0,270.63,270.85,270.57,270.85,5452.0
2019-10-25 12:15:00,270.85,271.07,270.77,271.04,5400.0,270.85,271.07,270.77,271.04,5400.0
2019-10-25 12:20:00,271.06,271.2,270.95,270.95,5086.0,271.06,271.2,270.95,270.95,5086.0
2019-10-25 12:25:00,270.97,271.18,270.94,271.18,4380.0,270.97,271.18,270.94,271.18,4380.0
2019-10-25 12:30:00,271.19,271.24,271.03,271.09,5550.0,271.19,271.24,271.03,271.09,5550.0
2019-10-25 12:35:00,271.06,271.14,270.93,271.07,7355.0,271.06,271.14,270.93,271.07,7355.0
2019-10-25 12:40:00,271.04,271.04,270.89,270.9,2435.0,271.04,271.04,270.89,270.9,2435.0
2019-10-25 12:45:00,271.0,271.1,270.93,271.03,5036.0,271.0,271.1,270.93,271.03,5036.0
2019-10-25 12:50:00,271.03,271.11,270.98,271.01,3135.0,271.03,271.11,270.98,271.01,3135.0
2019-10-25 12:55:00,270.98,270.98,270.86,270.88,2664.0,270.98,270.98,270.86,270.88,2664.0
2019-10-25 13:00:00,270.94,270.98,270.85,270.86,5107.0,270.94,270.98,270.85,270.86,5107.0
2019-10-25 13:05:00,270.88,270.93,270.77,270.89,5564.0,270.88,270.93,270.77,270.89,5564.0
2019-10-25 13:10:00,270.94,270.96,270.82,270.94,12296.0,270.94,270.96,270.82,270.94,12296.0
2019-10-25 13:15:00,270.94,271.08,270.86,271.04,7362.0,270.94,271.08,270.86,271.04,7362.0
2019-10-25 13:20:00,271.06,271.08,270.77,270.87,7367.0,271.06,271.08,270.77,270.87,7367.0
2019-10-25 13:25:00,270.9,271.1,270.89,271.06,5214.0,270.9,271.1,270.89,271.06,5214.0
2019-10-25 13:30:00,271.01,271.07,270.92,271.04,9594.0,271.01,271.07,270.92,271.04,9594.0
2019-10-25 13:35:00,271.08,271.08,270.92,271.04,6204.0,271.08,271.08,270.92,271.04,6204.0
2019-10-25 13:40:00,271.06,271.08,270.8,270.88,11647.0,271.06,271.08,270.8,270.88,11647.0
2019-10-25 13:45:00,270.89,270.89,270.68,270.83,10304.0,270.89,270.89,270.68,270.83,10304.0
2019-10-25 13:50:00,270.81,270.93,270.61,270.93,9023.0,270.81,270.93,270.61,270.93,9023.0
2019-10-25 13:55:00,270.95,271.2,270.57,270.83,32546.0,270.95,271.2,270.57,270.83,32546.0
2019-10-25 14:00:00,270.78,270.93,270.56,270.71,19108.0,270.78,270.93,270.56,270.71,19108.0
2019-10-25 14:05:00,270.58,270.7,270.49,270.52,7915.0,270.58,270.7,270.49,270.52,7915.0
2019-10-25 14:10:00,270.5,270.7,270.5,270.62,5461.0,270.5,270.7,270.5,270.62,5461.0
2019-10-25 14:15:00,270.62,270.69,270.51,270.55,6531.0,270.62,270.69,270.51,270.55,6531.0
2019-10-25 14:20:00,270.63,270.71,270.53,270.67,2981.0,270.63,270.71,270.53,270.67,2981.0
2019-10-25 14:25:00,270.66,270.9,270.66,270.84,5994.0,270.66,270.9,270.66,270.84,5994.0
2019-10-25 14:30:00,270.84,270.87,270.44,270.44,5503.0,270.84,270.87,270.44,270.44,5503.0
2019-10-25 14:35:00,270.41,270.54,270.28,270.53,4034.0,270.41,270.54,270.28,270.53,4034.0
2019-10-25 14:40:00,270.55,270.8,270.53,270.8,5686.0,270.55,270.8,270.53,270.8,5686.0
2019-10-25 14:45:00,270.8,270.84,270.68,270.75,7688.0,270.8,270.84,270.68,270.75,7688.0
2019-10-25 14:50:00,270.77,270.91,270.72,270.91,9576.0,270.77,270.91,270.72,270.91,9576.0
2019-10-25 14:55:00,270.93,271.13,270.84,271.11,5541.0,270.93,271.13,270.84,271.11,5541.0
2019-10-25 15:00:00,271.04,271.06,270.81,270.83,7100.0,271.04,271.06,270.81,270.83,7100.0
2019-10-25 15:05:00,270.86,270.91,270.47,270.53,11401.0,270.86,270.91,270.47,270.53,11401.0
2019-10-25 15:10:00,270.62,270.84,270.61,270.75,4440.0,270.62,270.84,270.61,270.75,4440.0
2019-10-25 15:15:00,270.76,270.92,270.73,270.81,6991.0,270.76,270.92,270.73,270.81,6991.0
2019-10-25 15:20:00,270.84,270.88,270.73,270.8,5313.0,270.84,270.88,270.73,270.8,5313.0
2019-10-25 15:25:00,270.87,270.92,270.8,270.84,9101.0,270.87,270.92,270.8,270.84,9101.0
2019-10-25 15:30:00,270.85,271.05,270.8,271.04,12407.0,270.85,271.05,270.8,271.04,12407.0
2019-10-25 15:35:00,271.01,271.05,270.77,270.8,18257.0,271.01,271.05,270.77,270.8,18257.0
2019-10-25 15:40:00,270.8,270.83,270.66,270.74,18532.0,270.8,270.83,270.66,270.74,18532.0
2019-10-25 15:45:00,270.74,270.75,270.53,270.53,20740.0,270.74,270.75,270.53,270.53,20740.0
2019-10-25 15:50:00,270.57,270.68,270.51,270.55,37725.0,270.57,270.68,270.51,270.55,37725.0
2019-10-25 15:55:00,270.58,271.17,270.52,270.98,105486.0,270.58,271.17,270.52,270.98,105486.0
2019-10-28 09:30:00,271.58,271.75,270.64,270.66,63978.0,271.58,271.75,270.64,270.66,63978.0
2019-10-28 09:35:00,270.94,271.53,270.1,270.25,19235.0,270.94,271.53,270.1,270.25,19235.0
2019-10-28 09:40:00,270.36,270.69,269.33,269.46,21688.0,270.36,270.69,269.33,269.46,21688.0
2019-10-28 09:45:00,269.48,269.74,268.73,268.73,34424.0,269.48,269.74,268.73,268.73,34424.0
2019-10-28 09:50:00,268.73,269.4,268.37,269.11,22603.0,268.73,269.4,268.37,269.11,22603.0
2019-10-28 09:55:00,269.13,269.68,269.0,269.49,14443.0,269.13,269.68,269.0,269.49,14443.0
2019-10-28 10:00:00,269.45,269.67,269.3,269.58,35537.0,269.45,269.67,269.3,269.58,35537.0
2019-10-28 10:05:00,269.58,269.78,269.12,269.18,19553.0,269.58,269.78,269.12,269.18,19553.0
2019-10-28 10:10:00,269.17,269.35,268.87,269.16,28045.0,269.17,269.35,268.87,269.16,28045.0
2019-10-28 10:15:00,269.23,269.64,269.15,269.53,27363.0,269.23,269.64,269.15,269.53,27363.0
2019-10-28 10:20:00,269.6,269.82,269.54,269.77,32533.0,269.6,269.82,269.54,269.77,32533.0
2019-10-28 10:25:00,269.74,269.76,269.36,269.43,27318.0,269.74,269.76,269.36,269.43,27318.0
2019-10-28 10:30:00,269.52,270.02,269.31,269.75,11257.0,269.52,270.02,269.31,269.75,11257.0
2019-10-28 10:35:00,269.75,269.88,269.65,269.83,9353.0,269.75,269.88,269.65,269.83,9353.0
2019-10-28 10:40:00,269.82,270.49,269.78,270.48,20733.0,269.82,270.49,269.78,270.48,20733.0
2019-10-28 10:45:00,270.49,270.78,270.39,270.67,18810.0,270.49,270.78,270.39,270.67,18810.0
2019-10-28 10:50:00,270.7,270.73,270.48,270.48,9635.0,270.7,270.73,270.48,270.48,9635.0
2019-10-28 10:55:00,270.48,270.72,270.39,270.47,9707.0,270.48,270.72,270.39,270.47,9707.0
2019-10-28 11:00:00,270.48,270.69,270.33,270.44,10679.0,270.48,270.69,270.33,270.44,10679.0
2019-10-28 11:05:00,270.36,270.68,270.36,270.48,5061.0,270.36,270.68,270.36,270.48,5061.0
2019-10-28 11:10:00,270.5,270.6,270.15,270.25,7849.0,270.5,270.6,270.15,270.25,7849.0
2019-10-28 11:15:00,270.27,270.5,270.03,270.07,18609.0,270.27,270.5,270.03,270.07,18609.0
2019-10-28 11:20:00,270.04,270.08,269.82,269.89,6946.0,270.04,270.08,269.82,269.89,6946.0
2019-10-28 11:25:00,269.96,270.27,269.93,270.25,4018.0,269.96,270.27,269.93,270.25,4018.0
2019-10-28 11:30:00,270.33,270.37,269.98,269.98,9334.0,270.33,270.37,269.98,269.98,9334.0
2019-10-28 11:35:00,269.99,270.05,269.71,269.73,10257.0,269.99,270.05,269.71,269.73,10257.0
2019-10-28 11:40:00,269.73,270.26,269.63,270.18,12636.0,269.73,270.26,269.63,270.18,12636.0
2019-10-28 11:45:00,270.26,270.44,270.06,270.13,8451.0,270.26,270.44,270.06,270.13,8451.0
2019-10-28 11:50:00,270.16,270.16,269.91,270.04,10795.0,270.16,270.16,269.91,270.04,10795.0
2019-10-28 11:55:00,270.02,270.04,269.74,269.99,11761.0,270.02,270.04,269.74,269.99,11761.0
2019-10-28 12:00:00,269.94,270.0,269.67,269.81,20964.0,269.94,270.0,269.67,269.81,20964.0
2019-10-28 12:05:00,269.84,270.26,269.77,270.06,10085.0,269.84,270.26,269.77,270.06,10085.0
2019-10-28 12:10:00,270.1,270.15,269.95,269.97,6194.0,270.1,270.15,269.95,269.97,6194.0
2019-10-28 12:15:00,269.98,270.77,269.98,270.77,17903.0,269.98,270.77,269.98,270.77,17903.0
2019-10-28 12:20:00,270.74,271.01,270.58,270.7,28906.0,270.74,271.01,270.58,270.7,28906.0
2019-10-28 12:25:00,270.62,271.26,270.55,271.18,12522.0,270.62,271.26,270.55,271.18,12522.0
2019-10-28 12:30:00,271.15,271.29,270.9,270.91,11445.0,271.15,271.29,270.9,270.91,11445.0
2019-10-28 12:35:00,270.92,271.29,270.92,271.21,13312.0,270.92,271.29,270.92,271.21,13312.0
2019-10-28 12:40:00,271.21,271.35,271.13,271.33,8856.0,271.21,271.35,271.13,271.33,8856.0
2019-10-28 12:45:00,271.28,271.45,271.21,271.36,11781.0,271.28,271.45,271.21,271.36,11781.0
2019-10-28 12:50:00,271.38,271.4,271.09,271.11,6460.0,271.38,271.4,271.09,271.11,6460.0
2019-10-28 12:55:00,271.15,271.24,271.04,271.11,25084.0,271.15,271.24,271.04,271.11,25084.0
2019-10-28 13:00:00,271.12,271.14,270.88,271.14,19970.0,271.12,271.14,270.88,271.14,19970.0
2019-10-28 13:05:00,271.14,271.27,271.1,271.17,6581.0,271.14,271.27,271.1,271.17,6581.0
2019-10-28 13:10:00,271.13,271.22,271.02,271.06,15387.0,271.13,271.22,271.02,271.06,15387.0
2019-10-28 13:15:00,271.11,271.42,271.05,271.39,8534.0,271.11,271.42,271.05,271.39,8534.0
2019-10-28 13:20:00,271.45,271.54,271.28,271.36,11833.0,271.45,271.54,271.28,271.36,11833.0
2019-10-28 13:25:00,271.36,271.47,271.19,271.44,11966.0,271.36,271.47,271.19,271.44,11966.0
2019-10-28 13:30:00,271.43,271.71,271.04,271.2,44667.0,271.43,271.71,271.04,271.2,44667.0
2019-10-28 13:35:00,271.19,271.41,271.1,271.38,9876.0,271.19,271.41,271.1,271.38,9876.0
2019-10-28 13:40:00,271.39,271.42,271.23,271.32,7532.0,271.39,271.42,271.23,271.32,7532.0
2019-10-28 13:45:00,271.29,271.38,271.2,271.35,9744.0,271.29,271.38,271.2,271.35,9744.0
2019-10-28 13:50:00,271.34,271.42,271.27,271.31,8485.0,271.34,271.42,271.27,271.31,8485.0
2019-10-28 13:55:00,271.32,271.37,271.03,271.17,15417.0,271.32,271.37,271.03,271.17,15417.0
2019-10-28 14:00:00,271.13,271.22,270.95,271.01,24946.0,271.13,271.22,270.95,271.01,24946.0
2019-10-28 14:05:00,271.11,271.14,271.02,271.09,8135.0,271.11,271.14,271.02,271.09,8135.0
2019-10-28 14:10:00,271.05,271.16,270.86,270.94,6102.0,271.05,271.16,270.86,270.94,6102.0
2019-10-28 14:15:00,270.97,271.23,270.96,271.13,8811.0,270.97,271.23,270.96,271.13,8811.0
2019-10-28 14:20:00,271.17,271.33,271.17,271.24,5044.0,271.17,271.33,271.17,271.24,5044.0
2019-10-28 14:25:00,271.25,271.25,271.04,271.09,8333.0,271.25,271.25,271.04,271.09,8333.0
2019-10-28 14:30:00,271.12,271.41,271.04,271.33,11514.0,271.12,271.41,271.04,271.33,11514.0
2019-10-28 14:35:00,271.27,271.42,271.25,271.41,7517.0,271.27,271.42,271.25,271.41,7517.0
2019-10-28 14:40:00,271.41,271.5,271.33,271.5,13366.0,271.41,271.5,271.33,271.5,13366.0
2019-10-28 14:45:00,271.48,271.65,271.41,271.53,9182.0,271.48,271.65,271.41,271.53,9182.0
2019-10-28 14:50:00,271.55,271.58,271.43,271.5,16425.0,271.55,271.58,271.43,271.5,16425.0
2019-10-28 14:55:00,271.51,271.52,271.18,271.27,11490.0,271.51,271.52,271.18,271.27,11490.0
2019-10-28 15:00:00,271.27,271.46,271.18,271.46,14573.0,271.27,271.46,271.18,271.46,14573.0
2019-10-28 15:05:00,271.46,271.82,271.46,271.74,25634.0,271.46,271.82,271.46,271.74,25634.0
2019-10-28 15:10:00,271.74,272.06,271.74,272.06,27404.0,271.74,272.06,271.74,272.06,27404.0
2019-10-28 15:15:00,272.07,272.11,271.82,271.83,18072.0,272.07,272.11,271.82,271.83,18072.0
2019-10-28 15:20:00,271.86,272.1,271.85,272.08,12257.0,271.86,272.1,271.85,272.08,12257.0
2019-10-28 15:25:00,272.09,272.19,272.0,272.12,12733.0,272.09,272.19,272.0,272.12,12733.0
2019-10-28 15:30:00,272.1,272.29,271.85,271.86,25402.0,272.1,272.29,271.85,271.86,25402.0
2019-10-28 15:35:00,271.82,271.82,271.55,271.76,21006.0,271.82,271.82,271.55,271.76,21006.0
2019-10-28 15:40:00,271.72,271.74,271.57,271.59,37105.0,271.72,271.74,271.57,271.59,37105.0
2019-10-28 15:45:00,271.61,271.65,271.22,271.26,29711.0,271.61,271.65,271.22,271.26,29711.0
2019-10-28 15:50:00,271.22,271.31,270.96,270.99,69169.0,271.22,271.31,270.96,270.99,69169.0
2019-10-28 15:55:00,270.98,271.62,270.86,271.35,96283.0,270.98,271.62,270.86,271.35,96283.0
2019-10-29 09:30:00,271.68,272.2,271.06,271.95,68985.0,271.68,272.2,271.06,271.95,68985.0
2019-10-29 09:35:00,271.94,272.61,271.32,272.47,19966.0,271.94,272.61,271.32,272.47,19966.0
2019-10-29 09:40:00,272.52,272.65,272.09,272.32,20067.0,272.52,272.65,272.09,272.32,20067.0
2019-10-29 09:45:00,272.25,272.7,272.08,272.45,27147.0,272.25,272.7,272.08,272.45,27147.0
2019-10-29 09:50:00,272.48,273.28,272.48,273.25,25973.0,272.48,273.28,272.48,273.25,25973.0
2019-10-29 09:55:00,273.22,273.72,272.91,273.38,32837.0,273.22,273.72,272.91,273.38,32837.0
2019-10-29 10:00:00,273.39,273.4,272.42,272.55,22269.0,273.39,273.4,272.42,272.55,22269.0
2019-10-29 10:05:00,272.51,272.82,272.28,272.68,13970.0,272.51,272.82,272.28,272.68,13970.0
2019-10-29 10:10:00,272.63,273.07,272.61,273.07,8433.0,272.63,273.07,272.61,273.07,8433.0
2019-10-29 10:15:00,273.16,273.28,272.48,272.48,12276.0,273.16,273.28,272.48,272.48,12276.0
2019-10-29 10:20:00,272.53,273.08,272.52,272.52,23281.0,272.53,273.08,272.52,272.52,23281.0
2019-10-29 10:25:00,272.48,272.56,272.07,272.38,15091.0,272.48,272.56,272.07,272.38,15091.0
2019-10-29 10:30:00,272.43,272.66,272.22,272.49,15356.0,272.43,272.66,272.22,272.49,15356.0
2019-10-29 10:35:00,272.6,272.92,272.57,272.76,12230.0,272.6,272.92,272.57,272.76,12230.0
2019-10-29 10:40:00,272.79,273.2,272.78,272.93,21961.0,272.79,273.2,272.78,272.93,21961.0
2019-10-29 10:45:00,272.92,273.2,272.74,273.02,29392.0,272.92,273.2,272.74,273.02,29392.0
2019-10-29 10:50:00,272.98,273.03,272.68,272.86,13033.0,272.98,273.03,272.68,272.86,13033.0
2019-10-29 10:55:00,272.78,273.11,272.74,273.02,15148.0,272.78,273.11,272.74,273.02,15148.0
2019-10-29 11:00:00,273.03,273.41,273.0,273.35,20275.0,273.03,273.41,273.0,273.35,20275.0
2019-10-29 11:05:00,273.38,273.47,273.13,273.25,7311.0,273.38,273.47,273.13,273.25,7311.0
2019-10-29 11:10:00,273.24,273.26,272.93,273.06,16060.0,273.24,273.26,272.93,273.06,16060.0
2019-10-29 11:15:00,273.09,273.11,272.36,272.38,22607.0,273.09,273.11,272.36,272.38,22607.0
2019-10-29 11:20:00,272.44,272.49,271.73,271.84,19217.0,272.44,272.49,271.73,271.84,19217.0
2019-10-29 11:25:00,271.9,272.35,271.88,272.34,12174.0,271.9,272.35,271.88,272.34,12174.0
2019-10-29 11:30:00,272.36,272.65,272.24,272.61,7383.0,272.36,272.65,272.24,272.61,7383.0
2019-10-29 11:35:00,272.54,272.64,272.1,272.15,5488.0,272.54,272.64,272.1,272.15,5488.0
2019-10-29 11:40:00,272.21,272.46,272.21,272.43,5406.0,272.21,272.46,272.21,272.43,5406.0
2019-10-29 11:45:00,272.44,272.5,272.27,272.32,13715.0,272.44,272.5,272.27,272.32,13715.0
2019-10-29 11:50:00,272.23,272.67,272.15,272.59,7551.0,272.23,272.67,272.15,272.59,7551.0
2019-10-29 11:55:00,272.66,272.73,271.93,272.06,8947.0,272.66,272.73,271.93,272.06,8947.0
2019-10-29 12:00:00,271.98,272.38,271.72,272.34,7534.0,271.98,272.38,271.72,272.34,7534.0
2019-10-29 12:05:00,272.2,272.47,271.94,272.25,8891.0,272.2,272.47,271.94,272.25,8891.0
2019-10-29 12:10:00,272.28,272.28,272.1,272.21,3651.0,272.28,272.28,272.1,272.21,3651.0
2019-10-29 12:15:00,272.3,272.41,272.25,272.36,4099.0,272.3,272.41,272.25,272.36,4099.0
2019-10-29 12:20:00,272.23,272.45,272.11,272.39,11126.0,272.23,272.45,272.11,272.39,11126.0
2019-10-29 12:25:00,272.37,272.68,272.21,272.68,19708.0,272.37,272.68,272.21,272.68,19708.0
2019-10-29 12:30:00,272.75,272.79,272.52,272.59,18827.0,272.75,272.79,272.52,272.59,18827.0
2019-10-29 12:35:00,272.59,272.59,272.31,272.31,18177.0,272.59,272.59,272.31,272.31,18177.0
2019-10-29 12:40:00,272.34,272.42,272.33,272.42,3155.0,272.34,272.42,272.33,272.42,3155.0
2019-10-29 12:45:00,272.43,272.48,272.02,272.06,4837.0,272.43,272.48,272.02,272.06,4837.0
2019-10-29 12:50:00,272.16,272.29,272.04,272.23,2636.0,272.16,272.29,272.04,272.23,2636.0
2019-10-29 12:55:00,272.28,272.49,272.27,272.29,2045.0,272.28,272.49,272.27,272.29,2045.0
2019-10-29 13:00:00,272.34,272.57,272.34,272.4,4792.0,272.34,272.57,272.34,272.4,4792.0
2019-10-29 13:05:00,272.45,272.48,272.33,272.48,1100.0,272.45,272.48,272.33,272.48,1100.0
2019-10-29 13:10:00,272.48,272.56,272.26,272.3,3830.0,272.48,272.56,272.26,272.3,3830.0
2019-10-29 13:15:00,272.31,272.31,272.16,272.16,3938.0,272.31,272.31,272.16,272.16,3938.0
2019-10-29 13:20:00,272.2,272.24,271.98,272.01,4426.0,272.2,272.24,271.98,272.01,4426.0
2019-10-29 13:25:00,271.98,272.0,271.74,271.88,7462.0,271.98,272.0,271.74,271.88,7462.0
2019-10-29 13:30:00,271.92,271.98,271.87,271.94,5786.0,271.92,271.98,271.87,271.94,5786.0
2019-10-29 13:35:00,271.93,271.93,271.76,271.78,5958.0,271.93,271.93,271.76,271.78,5958.0
2019-10-29 13:40:00,271.78,272.13,271.78,271.99,17476.0,271.78,272.13,271.78,271.99,17476.0
2019-10-29 13:45:00,271.93,271.94,271.8,271.8,4066.0,271.93,271.94,271.8,271.8,4066.0
2019-10-29 13:50:00,271.77,271.92,271.71,271.89,3551.0,271.77,271.92,271.71,271.89,3551.0
2019-10-29 13:55:00,271.89,271.91,271.64,271.64,5363.0,271.89,271.91,271.64,271.64,5363.0
2019-10-29 14:00:00,271.69,271.7,271.19,271.23,22501.0,271.69,271.7,271.19,271.23,22501.0
2019-10-29 14:05:00,271.26,271.39,271.2,271.39,5063.0,271.26,271.39,271.2,271.39,5063.0
2019-10-29 14:10:00,271.46,271.5,271.28,271.32,5310.0,271.46,271.5,271.28,271.32,5310.0
2019-10-29 14:15:00,271.28,271.51,271.26,271.47,9930.0,271.28,271.51,271.26,271.47,9930.0
2019-10-29 14:20:00,271.49,271.53,271.4,271.51,3233.0,271.49,271.53,271.4,271.51,3233.0
2019-10-29 14:25:00,271.52,271.52,271.32,271.5,6917.0,271.52,271.52,271.32,271.5,6917.0
2019-10-29 14:30:00,271.48,271.62,271.41,271.42,9218.0,271.48,271.62,271.41,271.42,9218.0
2019-10-29 14:35:00,271.39,271.59,271.39,271.58,7256.0,271.39,271.59,271.39,271.58,7256.0
2019-10-29 14:40:00,271.6,271.61,271.43,271.49,9858.0,271.6,271.61,271.43,271.49,9858.0
2019-10-29 14:45:00,271.51,271.95,271.51,271.88,6331.0,271.51,271.95,271.51,271.88,6331.0
2019-10-29 14:50:00,271.95,272.03,271.77,271.91,5052.0,271.95,272.03,271.77,271.91,5052.0
2019-10-29 14:55:00,271.9,271.9,271.67,271.71,4192.0,271.9,271.9,271.67,271.71,4192.0
2019-10-29 15:00:00,271.71,271.9,271.69,271.85,5055.0,271.71,271.9,271.69,271.85,5055.0
2019-10-29 15:05:00,271.86,271.94,271.74,271.78,4012.0,271.86,271.94,271.74,271.78,4012.0
2019-10-29 15:10:00,271.87,272.03,271.83,271.98,5044.0,271.87,272.03,271.83,271.98,5044.0
2019-10-29 15:15:00,271.98,272.1,271.83,272.1,6315.0,271.98,272.1,271.83,272.1,6315.0
2019-10-29 15:20:00,272.11,272.17,271.98,272.03,4191.0,272.11,272.17,271.98,272.03,4191.0
2019-10-29 15:25:00,272.01,272.06,271.86,271.89,7104.0,272.01,272.06,271.86,271.89,7104.0
2019-10-29 15:30:00,271.93,271.94,271.78,271.87,6291.0,271.93,271.94,271.78,271.87,6291.0
2019-10-29 15:35:00,271.87,271.87,271.66,271.79,10397.0,271.87,271.87,271.66,271.79,10397.0
2019-10-29 15:40:00,271.79,271.86,271.5,271.79,13682.0,271.79,271.86,271.5,271.79,13682.0
2019-10-29 15:45:00,271.8,271.82,271.53,271.73,13838.0,271.8,271.82,271.53,271.73,13838.0
2019-10-29 15:50:00,271.74,271.76,271.48,271.68,19784.0,271.74,271.76,271.48,271.68,19784.0
2019-10-29 15:55:00,271.58,271.75,271.43,271.46,37529.0,271.58,271.75,271.43,271.46,37529.0
2019-10-30 09:30:00,273.15,274.88,272.61,274.64,111410.0,273.15,274.88,272.61,274.64,111410.0
2019-10-30 09:35:00,274.6,274.78,273.71,274.11,16345.0,274.6,274.78,273.71,274.11,16345.0
2019-10-30 09:40:00,273.98,274.1,273.07,273.56,18139.0,273.98,274.1,273.07,273.56,18139.0
2019-10-30 09:45:00,273.35,274.44,273.3,274.37,15782.0,273.35,274.44,273.3,274.37,15782.0
2019-10-30 09:50:00,274.29,274.65,273.94,273.94,26063.0,274.29,274.65,273.94,273.94,26063.0
2019-10-30 09:55:00,274.01,274.11,273.71,274.06,9077.0,274.01,274.11,273.71,274.06,9077.0
2019-10-30 10:00:00,274.06,274.17,272.93,273.77,23551.0,274.06,274.17,272.93,273.77,23551.0
2019-10-30 10:05:00,273.73,274.32,273.71,273.87,15755.0,273.73,274.32,273.71,273.87,15755.0
2019-10-30 10:10:00,273.88,273.94,273.29,273.31,12730.0,273.88,273.94,273.29,273.31,12730.0
2019-10-30 10:15:00,273.28,273.62,273.1,273.43,4530.0,273.28,273.62,273.1,273.43,4530.0
2019-10-30 10:20:00,273.59,273.96,273.5,273.75,7047.0,273.59,273.96,273.5,273.75,7047.0
2019-10-30 10:25:00,273.72,274.25,273.65,273.92,7038.0,273.72,274.25,273.65,273.92,7038.0
2019-10-30 10:30:00,273.77,273.94,273.6,273.69,6032.0,273.77,273.94,273.6,273.69,6032.0
2019-10-30 10:35:00,273.83,274.2,273.81,274.18,6182.0,273.83,274.2,273.81,274.18,6182.0
2019-10-30 10:40:00,274.26,274.8,274.15,274.76,16520.0,274.26,274.8,274.15,274.76,16520.0
2019-10-30 10:45:00,274.75,275.11,274.75,274.98,19599.0,274.75,275.11,274.75,274.98,19599.0
2019-10-30 10:50:00,275.0,275.23,274.86,275.23,11766.0,275.0,275.23,274.86,275.23,11766.0
2019-10-30 10:55:00,275.24,275.4,275.18,275.23,15827.0,275.24,275.4,275.18,275.23,15827.0
2019-10-30 11:00:00,275.23,275.28,274.42,274.57,11611.0,275.23,275.28,274.42,274.57,11611.0
2019-10-30 11:05:00,274.51,274.56,274.21,274.39,14071.0,274.51,274.56,274.21,274.39,14071.0
2019-10-30 11:10:00,274.49,275.03,274.49,274.85,4440.0,274.49,275.03,274.49,274.85,4440.0
2019-10-30 11:15:00,274.88,274.93,274.72,274.85,4706.0,274.88,274.93,274.72,274.85,4706.0
2019-10-30 11:20:00,274.91,274.95,274.58,274.58,5562.0,274.91,274.95,274.58,274.58,5562.0
2019-10-30 11:25:00,274.58,275.16,274.55,275.09,10676.0,274.58,275.16,274.55,275.09,10676.0
2019-10-30 11:30:00,275.0,275.26,275.0,275.2,6426.0,275.0,275.26,275.0,275.2,6426.0
2019-10-30 11:35:00,275.2,275.58,275.12,275.12,11819.0,275.2,275.58,275.12,275.12,11819.0
2019-10-30 11:40:00,275.19,275.22,274.96,275.11,21198.0,275.19,275.22,274.96,275.11,21198.0
2019-10-30 11:45:00,275.07,275.27,274.99,275.27,6590.0,275.07,275.27,274.99,275.27,6590.0
2019-10-30 11:50:00,275.28,275.28,275.0,275.25,5690.0,275.28,275.28,275.0,275.25,5690.0
2019-10-30 11:55:00,275.3,275.44,275.11,275.17,6567.0,275.3,275.44,275.11,275.17,6567.0
2019-10-30 12:00:00,275.17,275.28,274.94,275.08,20051.0,275.17,275.28,274.94,275.08,20051.0
2019-10-30 12:05:00,275.22,275.3,275.02,275.14,13358.0,275.22,275.3,275.02,275.14,13358.0
2019-10-30 12:10:00,275.17,275.26,275.06,275.13,5227.0,275.17,275.26,275.06,275.13,5227.0
2019-10-30 12:15:00,275.19,275.25,274.95,275.0,5011.0,275.19,275.25,274.95,275.0,5011.0
2019-10-30 12:20:00,275.03,275.26,274.87,275.25,9499.0,275.03,275.26,274.87,275.25,9499.0
2019-10-30 12:25:00,275.26,275.57,275.26,275.38,13340.0,275.26,275.57,275.26,275.38,13340.0
2019-10-30 12:30:00,275.42,275.43,275.19,275.29,13027.0,275.42,275.43,275.19,275.29,13027.0
2019-10-30 12:35:00,275.31,275.6,275.28,275.56,10721.0,275.31,275.6,275.28,275.56,10721.0
2019-10-30 12:40:00,275.52,275.71,275.51,275.69,4828.0,275.52,275.71,275.51,275.69,4828.0
2019-10-30 12:45:00,275.72,275.79,275.65,275.75,12663.0,275.72,275.79,275.65,275.75,12663.0
2019-10-30 12:50:00,275.6,275.99,275.6,275.67,7407.0,275.6,275.99,275.6,275.67,7407.0
2019-10-30 12:55:00,275.76,275.77,275.27,275.27,6303.0,275.76,275.77,275.27,275.27,6303.0
2019-10-30 13:00:00,275.36,275.4,275.2,275.2,4761.0,275.36,275.4,275.2,275.2,4761.0
2019-10-30 13:05:00,275.11,275.53,275.1,275.51,5431.0,275.11,275.53,275.1,275.51,5431.0
2019-10-30 13:10:00,275.52,275.61,275.38,275.61,6446.0,275.52,275.61,275.38,275.61,6446.0
2019-10-30 13:15:00,275.66,275.66,275.43,275.55,6124.0,275.66,275.66,275.43,275.55,6124.0
2019-10-30 13:20:00,275.54,275.72,275.54,275.66,8441.0,275.54,275.72,275.54,275.66,8441.0
2019-10-30 13:25:00,275.68,275.99,275.68,275.83,22935.0,275.68,275.99,275.68,275.83,22935.0
2019-10-30 13:30:00,275.8,275.82,275.56,275.56,5458.0,275.8,275.82,275.56,275.56,5458.0
2019-10-30 13:35:00,275.6,275.6,275.45,275.59,7929.0,275.6,275.6,275.45,275.59,7929.0
2019-10-30 13:40:00,275.55,275.63,275.34,275.39,10214.0,275.55,275.63,275.34,275.39,10214.0
2019-10-30 13:45:00,275.39,275.73,275.23,275.23,26915.0,275.39,275.73,275.23,275.23,26915.0
2019-10-30 13:50:00,275.13,275.25,274.93,275.25,4902.0,275.13,275.25,274.93,275.25,4902.0
2019-10-30 13:55:00,275.3,275.3,274.66,274.84,12883.0,275.3,275.3,274.66,274.84,12883.0
2019-10-30 14:00:00,274.69,275.38,274.61,275.25,9314.0,274.69,275.38,274.61,275.25,9314.0
2019-10-30 14:05:00,275.14,275.4,275.04,275.4,7851.0,275.14,275.4,275.04,275.4,7851.0
2019-10-30 14:10:00,275.43,275.71,275.43,275.61,19188.0,275.43,275.71,275.43,275.61,19188.0
2019-10-30 14:15:00,275.67,275.98,275.67,275.82,20002.0,275.67,275.98,275.67,275.82,20002.0
2019-10-30 14:20:00,275.86,275.94,275.65,275.65,3302.0,275.86,275.94,275.65,275.65,3302.0
2019-10-30 14:25:00,275.78,275.8,275.48,275.52,9831.0,275.78,275.8,275.48,275.52,9831.0
2019-10-30 14:30:00,275.56,275.56,275.15,275.34,39439.0,275.56,275.56,275.15,275.34,39439.0
2019-10-30 14:35:00,275.42,275.92,275.24,275.42,25057.0,275.42,275.92,275.24,275.42,25057.0
2019-10-30 14:40:00,275.49,276.02,275.38,275.94,41861.0,275.49,276.02,275.38,275.94,41861.0
2019-10-30 14:45:00,275.95,276.3,275.84,276.3,11750.0,275.95,276.3,275.84,276.3,11750.0
2019-10-30 14:50:00,276.29,276.96,276.29,276.79,58160.0,276.29,276.96,276.29,276.79,58160.0
2019-10-30 14:55:00,276.79,277.0,276.67,276.81,31973.0,276.79,277.0,276.67,276.81,31973.0
2019-10-30 15:00:00,276.84,277.4,276.84,277.2,12964.0,276.84,277.4,276.84,277.2,12964.0
2019-10-30 15:05:00,277.27,277.44,277.1,277.38,32128.0,277.27,277.44,277.1,277.38,32128.0
2019-10-30 15:10:00,277.4,277.71,277.39,277.49,43588.0,277.4,277.71,277.39,277.49,43588.0
2019-10-30 15:15:00,277.52,277.8,277.5,277.8,15467.0,277.52,277.8,277.5,277.8,15467.0
2019-10-30 15:20:00,277.77,278.46,277.77,278.33,29787.0,277.77,278.46,277.77,278.33,29787.0
2019-10-30 15:25:00,278.4,278.46,277.94,278.06,35509.0,278.4,278.46,277.94,278.06,35509.0
2019-10-30 15:30:00,278.03,278.39,277.94,278.02,38555.0,278.03,278.39,277.94,278.02,38555.0
2019-10-30 15:35:00,278.0,278.34,277.94,278.06,17190.0,278.0,278.34,277.94,278.06,17190.0
2019-10-30 15:40:00,278.06,278.43,278.03,278.35,33220.0,278.06,278.43,278.03,278.35,33220.0
2019-10-30 15:45:00,278.32,278.63,278.32,278.52,39963.0,278.32,278.63,278.32,278.52,39963.0
2019-10-30 15:50:00,278.52,278.64,278.36,278.5,57549.0,278.52,278.64,278.36,278.5,57549.0
2019-10-30 15:55:00,278.54,278.65,278.21,278.35,109629.0,278.54,278.65,278.21,278.35,109629.0
2019-10-31 09:30:00,278.27,278.89,277.13,278.72,60408.0,278.27,278.89,277.13,278.72,60408.0
2019-10-31 09:35:00,278.76,279.32,278.49,278.82,30171.0,278.76,279.32,278.49,278.82,30171.0
2019-10-31 09:40:00,278.79,279.11,277.9,278.01,39167.0,278.79,279.11,277.9,278.01,39167.0
2019-10-31 09:45:00,278.01,278.01,276.12,276.12,36997.0,278.01,278.01,276.12,276.12,36997.0
2019-10-31 09:50:00,276.21,276.45,275.63,275.75,23457.0,276.21,276.45,275.63,275.75,23457.0
2019-10-31 09:55:00,275.77,276.32,275.47,275.89,50725.0,275.77,276.32,275.47,275.89,50725.0
2019-10-31 10:00:00,275.76,276.38,275.31,276.34,13822.0,275.76,276.38,275.31,276.34,13822.0
2019-10-31 10:05:00,276.37,277.04,276.32,277.0,32714.0,276.37,277.04,276.32,277.0,32714.0
2019-10-31 10:10:00,277.1,277.15,276.05,276.21,9810.0,277.1,277.15,276.05,276.21,9810.0
2019-10-31 10:15:00,276.24,276.58,276.12,276.42,7925.0,276.24,276.58,276.12,276.42,7925.0
2019-10-31 10:20:00,276.44,276.57,275.53,275.68,24899.0,276.44,276.57,275.53,275.68,24899.0
2019-10-31 10:25:00,275.69,276.45,275.69,276.0,14470.0,275.69,276.45,275.69,276.0,14470.0
2019-10-31 10:30:00,276.03,276.11,275.37,275.65,24840.0,276.03,276.11,275.37,275.65,24840.0
2019-10-31 10:35:00,275.64,276.02,275.39,275.92,10287.0,275.64,276.02,275.39,275.92,10287.0
2019-10-31 10:40:00,275.84,276.2,275.79,276.0,32035.0,275.84,276.2,275.79,276.0,32035.0
2019-10-31 10:45:00,275.97,276.3,275.97,276.16,12866.0,275.97,276.3,275.97,276.16,12866.0
2019-10-31 10:50:00,276.01,276.22,275.76,276.19,9628.0,276.01,276.22,275.76,276.19,9628.0
2019-10-31 10:55:00,276.26,276.78,276.09,276.78,8982.0,276.26,276.78,276.09,276.78,8982.0
2019-10-31 11:00:00,276.85,277.16,276.66,277.07,10959.0,276.85,277.16,276.66,277.07,10959.0
2019-10-31 11:05:00,277.18,277.74,277.18,277.6,20045.0,277.18,277.74,277.18,277.6,20045.0
2019-10-31 11:10:00,277.61,277.69,277.24,277.5,28160.0,277.61,277.69,277.24,277.5,28160.0
2019-10-31 11:15:00,277.54,277.69,276.96,277.06,19887.0,277.54,277.69,276.96,277.06,19887.0
2019-10-31 11:20:00,277.12,277.45,276.79,276.86,17294.0,277.12,277.45,276.79,276.86,17294.0
2019-10-31 11:25:00,276.95,277.03,276.22,276.38,12806.0,276.95,277.03,276.22,276.38,12806.0
2019-10-31 11:30:00,276.47,276.66,276.34,276.38,6417.0,276.47,276.66,276.34,276.38,6417.0
2019-10-31 11:35:00,276.29,276.82,276.15,276.82,10901.0,276.29,276.82,276.15,276.82,10901.0
2019-10-31 11:40:00,276.81,277.21,276.72,277.11,13081.0,276.81,277.21,276.72,277.11,13081.0
2019-10-31 11:45:00,277.11,277.44,277.04,277.18,15540.0,277.11,277.44,277.04,277.18,15540.0
2019-10-31 11:50:00,277.31,277.56,277.14,277.55,11415.0,277.31,277.56,277.14,277.55,11415.0
2019-10-31 11:55:00,277.55,277.6,277.08,277.08,6686.0,277.55,277.6,277.08,277.08,6686.0
2019-10-31 12:00:00,277.11,277.15,276.19,276.19,57042.0,277.11,277.15,276.19,276.19,57042.0
2019-10-31 12:05:00,276.18,276.93,276.18,276.86,22736.0,276.18,276.93,276.18,276.86,22736.0
2019-10-31 12:10:00,276.84,277.18,276.72,277.15,12028.0,276.84,277.18,276.72,277.15,12028.0
2019-10-31 12:15:00,277.15,277.15,276.6,276.6,12413.0,277.15,277.15,276.6,276.6,12413.0
2019-10-31 12:20:00,276.61,276.86,276.6,276.74,12376.0,276.61,276.86,276.6,276.74,12376.0
2019-10-31 12:25:00,276.83,277.02,276.83,276.88,8671.0,276.83,277.02,276.83,276.88,8671.0
2019-10-31 12:30:00,276.85,276.98,276.65,276.75,9977.0,276.85,276.98,276.65,276.75,9977.0
2019-10-31 12:35:00,276.67,276.94,276.66,276.77,11490.0,276.67,276.94,276.66,276.77,11490.0
2019-10-31 12:40:00,276.77,276.79,276.45,276.76,16414.0,276.77,276.79,276.45,276.76,16414.0
2019-10-31 12:45:00,276.74,277.07,276.56,276.99,17559.0,276.74,277.07,276.56,276.99,17559.0
2019-10-31 12:50:00,276.99,277.08,276.9,277.03,13115.0,276.99,277.08,276.9,277.03,13115.0
2019-10-31 12:55:00,277.1,277.31,277.03,277.29,10263.0,277.1,277.31,277.03,277.29,10263.0
2019-10-31 13:00:00,277.36,277.36,277.09,277.11,13251.0,277.36,277.36,277.09,277.11,13251.0
2019-10-31 13:05:00,277.15,277.27,277.07,277.2,6264.0,277.15,277.27,277.07,277.2,6264.0
2019-10-31 13:10:00,277.25,277.28,276.48,276.68,50035.0,277.25,277.28,276.48,276.68,50035.0
2019-10-31 13:15:00,276.68,276.68,276.35,276.58,14155.0,276.68,276.68,276.35,276.58,14155.0
2019-10-31 13:20:00,276.68,276.79,276.65,276.65,16129.0,276.68,276.79,276.65,276.65,16129.0
2019-10-31 13:25:00,276.66,276.95,276.66,276.95,6524.0,276.66,276.95,276.66,276.95,6524.0
2019-10-31 13:30:00,276.92,277.04,276.89,276.93,6578.0,276.92,277.04,276.89,276.93,6578.0
2019-10-31 13:35:00,276.97,277.27,276.95,277.12,11748.0,276.97,277.27,276.95,277.12,11748.0
2019-10-31 13:40:00,277.13,277.26,277.11,277.13,8073.0,277.13,277.26,277.11,277.13,8073.0
2019-10-31 13:45:00,277.16,277.36,277.11,277.11,8985.0,277.16,277.36,277.11,277.11,8985.0
2019-10-31 13:50:00,277.12,277.24,277.12,277.22,8100.0,277.12,277.24,277.12,277.22,8100.0
2019-10-31 13:55:00,277.21,277.26,277.08,277.08,17440.0,277.21,277.26,277.08,277.08,17440.0
2019-10-31 14:00:00,277.08,277.11,276.68,276.69,22894.0,277.08,277.11,276.68,276.69,22894.0
2019-10-31 14:05:00,276.71,276.85,276.63,276.74,11020.0,276.71,276.85,276.63,276.74,11020.0
2019-10-31 14:10:00,276.77,277.19,276.7,277.1,18991.0,276.77,277.19,276.7,277.1,18991.0
2019-10-31 14:15:00,277.09,277.4,277.03,277.37,18761.0,277.09,277.4,277.03,277.37,18761.0
2019-10-31 14:20:00,277.36,277.54,277.17,277.47,13436.0,277.36,277.54,277.17,277.47,13436.0
2019-10-31 14:25:00,277.42,277.55,277.29,277.35,12757.0,277.42,277.55,277.29,277.35,12757.0
2019-10-31 14:30:00,277.33,277.42,277.17,277.18,7912.0,277.33,277.42,277.17,277.18,7912.0
2019-10-31 14:35:00,277.23,277.49,277.23,277.34,13480.0,277.23,277.49,277.23,277.34,13480.0
2019-10-31 14:40:00,277.26,277.33,277.15,277.2,9343.0,277.26,277.33,277.15,277.2,9343.0
2019-10-31 14:45:00,277.24,277.24,276.9,277.15,19424.0,277.24,277.24,276.9,277.15,19424.0
2019-10-31 14:50:00,277.16,277.3,277.04,277.28,12599.0,277.16,277.3,277.04,277.28,12599.0
2019-10-31 14:55:00,277.29,277.38,277.13,277.35,8793.0,277.29,277.38,277.13,277.35,8793.0
2019-10-31 15:00:00,277.37,277.62,277.27,277.6,18851.0,277.37,277.62,277.27,277.6,18851.0
2019-10-31 15:05:00,277.58,277.67,277.28,277.28,27983.0,277.58,277.67,277.28,277.28,27983.0
2019-10-31 15:10:00,277.29,277.5,277.26,277.38,12686.0,277.29,277.5,277.26,277.38,12686.0
2019-10-31 15:15:00,277.37,277.47,277.27,277.39,7790.0,277.37,277.47,277.27,277.39,7790.0
2019-10-31 15:20:00,277.38,277.45,277.25,277.26,7761.0,277.38,277.45,277.25,277.26,7761.0
2019-10-31 15:25:00,277.3,277.4,277.27,277.27,10421.0,277.3,277.4,277.27,277.27,10421.0
2019-10-31 15:30:00,277.3,277.99,277.29,277.99,20913.0,277.3,277.99,277.29,277.99,20913.0
2019-10-31 15:35:00,277.94,277.94,277.58,277.64,20002.0,277.94,277.94,277.58,277.64,20002.0
2019-10-31 15:40:00,277.66,277.78,277.44,277.59,29897.0,277.66,277.78,277.44,277.59,29897.0
2019-10-31 15:45:00,277.58,277.93,277.58,277.73,59310.0,277.58,277.93,277.58,277.73,59310.0
2019-10-31 15:50:00,277.71,277.71,277.26,277.43,52026.0,277.71,277.71,277.26,277.43,52026.0
2019-10-31 15:55:00,277.44,278.27,277.1,277.97,216974.0,277.44,278.27,277.1,277.97,216974.0
2019-11-01 09:30:00,279.14,280.5,278.18,278.95,92193.0,279.14,280.5,278.18,278.95,92193.0
2019-11-01 09:35:00,278.71,279.31,278.38,279.3,8754.0,278.71,279.31,278.38,279.3,8754.0
2019-11-01 09:40:00,279.08,280.22,278.99,280.08,19534.0,279.08,280.22,278.99,280.08,19534.0
2019-11-01 09:45:00,280.13,281.25,279.76,281.01,63180.0,280.13,281.25,279.76,281.01,63180.0
2019-11-01 09:50:00,281.0,281.19,280.22,280.53,18354.0,281.0,281.19,280.22,280.53,18354.0
2019-11-01 09:55:00,280.62,280.69,279.65,280.06,11009.0,280.62,280.69,279.65,280.06,11009.0
2019-11-01 10:00:00,279.86,281.13,279.28,281.0,45963.0,279.86,281.13,279.28,281.0,45963.0
2019-11-01 10:05:00,280.91,281.83,280.91,281.72,51664.0,280.91,281.83,280.91,281.72,51664.0
2019-11-01 10:10:00,281.71,281.72,280.89,280.94,24712.0,281.71,281.72,280.89,280.94,24712.0
2019-11-01 10:15:00,280.89,281.0,280.38,280.38,30941.0,280.89,281.0,280.38,280.38,30941.0
2019-11-01 10:20:00,280.27,280.37,279.45,279.74,33947.0,280.27,280.37,279.45,279.74,33947.0
2019-11-01 10:25:00,279.75,280.0,279.59,279.84,22163.0,279.75,280.0,279.59,279.84,22163.0
2019-11-01 10:30:00,279.88,280.0,279.67,279.7,10881.0,279.88,280.0,279.67,279.7,10881.0
2019-11-01 10:35:00,279.77,279.77,279.39,279.55,20537.0,279.77,279.77,279.39,279.55,20537.0
2019-11-01 10:40:00,279.63,279.87,279.41,279.66,9906.0,279.63,279.87,279.41,279.66,9906.0
2019-11-01 10:45:00,279.66,279.66,279.16,279.37,37186.0,279.66,279.66,279.16,279.37,37186.0
2019-11-01 10:50:00,279.38,280.08,279.38,280.02,14738.0,279.38,280.08,279.38,280.02,14738.0
2019-11-01 10:55:00,280.0,280.61,280.0,280.61,21286.0,280.0,280.61,280.0,280.61,21286.0
2019-11-01 11:00:00,280.61,280.72,280.12,280.27,25410.0,280.61,280.72,280.12,280.27,25410.0
2019-11-01 11:05:00,280.27,280.47,280.14,280.33,10886.0,280.27,280.47,280.14,280.33,10886.0
2019-11-01 11:10:00,280.4,280.4,279.98,280.05,10157.0,280.4,280.4,279.98,280.05,10157.0
2019-11-01 11:15:00,280.03,280.18,279.96,280.18,14853.0,280.03,280.18,279.96,280.18,14853.0
2019-11-01 11:20:00,280.22,280.45,280.2,280.34,11117.0,280.22,280.45,280.2,280.34,11117.0
2019-11-01 11:25:00,280.3,280.38,280.15,280.35,12942.0,280.3,280.38,280.15,280.35,12942.0
2019-11-01 11:30:00,280.35,280.41,280.12,280.25,10989.0,280.35,280.41,280.12,280.25,10989.0
2019-11-01 11:35:00,280.24,280.26,279.63,279.68,8460.0,280.24,280.26,279.63,279.68,8460.0
2019-11-01 11:40:00,279.74,279.94,279.67,279.84,10323.0,279.74,279.94,279.67,279.84,10323.0
2019-11-01 11:45:00,279.81,279.91,279.65,279.77,9018.0,279.81,279.91,279.65,279.77,9018.0
2019-11-01 11:50:00,279.73,279.77,279.37,279.48,11580.0,279.73,279.77,279.37,279.48,11580.0
2019-11-01 11:55:00,279.44,279.59,279.33,279.43,16092.0,279.44,279.59,279.33,279.43,16092.0
2019-11-01 12:00:00,279.46,279.46,278.89,279.0,18961.0,279.46,279.46,278.89,279.0,18961.0
2019-11-01 12:05:00,278.96,278.97,278.58,278.6,12511.0,278.96,278.97,278.58,278.6,12511.0
2019-11-01 12:10:00,278.65,278.65,278.19,278.42,13867.0,278.65,278.65,278.19,278.42,13867.0
2019-11-01 12:15:00,278.42,278.46,278.06,278.2,12912.0,278.42,278.46,278.06,278.2,12912.0
2019-11-01 12:20:00,278.23,278.86,278.13,278.86,19393.0,278.23,278.86,278.13,278.86,19393.0
2019-11-01 12:25:00,278.9,279.2,278.88,279.0,15770.0,278.9,279.2,278.88,279.0,15770.0
2019-11-01 12:30:00,279.01,279.06,278.81,278.95,9094.0,279.01,279.06,278.81,278.95,9094.0
2019-11-01 12:35:00,278.94,279.05,278.82,278.84,4857.0,278.94,279.05,278.82,278.84,4857.0
2019-11-01 12:40:00,278.79,278.8,278.44,278.46,6992.0,278.79,278.8,278.44,278.46,6992.0
2019-11-01 12:45:00,278.46,278.51,278.08,278.08,10460.0,278.46,278.51,278.08,278.08,10460.0
2019-11-01 12:50:00,278.12,278.12,277.79,277.8,16196.0,278.12,278.12,277.79,277.8,16196.0
2019-11-01 12:55:00,277.8,277.85,277.68,277.79,19119.0,277.8,277.85,277.68,277.79,19119.0
2019-11-01 13:00:00,277.76,278.01,277.73,277.98,12064.0,277.76,278.01,277.73,277.98,12064.0
2019-11-01 13:05:00,277.98,278.0,277.84,277.93,16270.0,277.98,278.0,277.84,277.93,16270.0
2019-11-01 13:10:00,277.95,277.95,277.59,277.86,35415.0,277.95,277.95,277.59,277.86,35415.0
2019-11-01 13:15:00,277.89,277.91,277.37,277.41,14495.0,277.89,277.91,277.37,277.41,14495.0
2019-11-01 13:20:00,277.36,277.65,277.36,277.58,11912.0,277.36,277.65,277.36,277.58,11912.0
2019-11-01 13:25:00,277.6,277.6,277.37,277.44,16674.0,277.6,277.6,277.37,277.44,16674.0
2019-11-01 13:30:00,277.45,277.68,277.44,277.66,21099.0,277.45,277.68,277.44,277.66,21099.0
2019-11-01 13:35:00,277.75,278.25,277.75,278.13,47044.0,277.75,278.25,277.75,278.13,47044.0
2019-11-01 13:40:00,278.13,278.15,277.91,277.93,6907.0,278.13,278.15,277.91,277.93,6907.0
2019-11-01 13:45:00,277.93,278.46,277.92,278.44,13651.0,277.93,278.46,277.92,278.44,13651.0
2019-11-01 13:50:00,278.37,278.44,278.07,278.12,26185.0,278.37,278.44,278.07,278.12,26185.0
2019-11-01 13:55:00,278.09,278.09,277.95,278.01,11917.0,278.09,278.09,277.95,278.01,11917.0
2019-11-01 14:00:00,278.0,278.16,277.91,278.06,15611.0,278.0,278.16,277.91,278.06,15611.0
2019-11-01 14:05:00,278.15,278.45,278.09,278.29,11102.0,278.15,278.45,278.09,278.29,11102.0
2019-11-01 14:10:00,278.31,278.55,278.27,278.48,16703.0,278.31,278.55,278.27,278.48,16703.0
2019-11-01 14:15:00,278.46,278.47,278.11,278.13,11882.0,278.46,278.47,278.11,278.13,11882.0
2019-11-01 14:20:00,278.06,278.12,277.85,277.88,16299.0,278.06,278.12,277.85,277.88,16299.0
2019-11-01 14:25:00,277.84,277.89,277.44,277.46,23010.0,277.84,277.89,277.44,277.46,23010.0
2019-11-01 14:30:00,277.48,277.48,277.31,277.36,12991.0,277.48,277.48,277.31,277.36,12991.0
2019-11-01 14:35:00,277.36,277.42,277.33,277.37,10267.0,277.36,277.42,277.33,277.37,10267.0
2019-11-01 14:40:00,277.39,277.57,277.26,277.3,17701.0,277.39,277.57,277.26,277.3,17701.0
2019-11-01 14:45:00,277.29,277.5,277.28,277.5,11558.0,277.29,277.5,277.28,277.5,11558.0
2019-11-01 14:50:00,277.5,277.61,277.34,277.34,14192.0,277.5,277.61,277.34,277.34,14192.0
2019-11-01 14:55:00,277.38,277.77,277.38,277.69,8258.0,277.38,277.77,277.38,277.69,8258.0
2019-11-01 15:00:00,277.65,277.73,277.51,277.56,7369.0,277.65,277.73,277.51,277.56,7369.0
2019-11-01 15:05:00,277.57,277.93,277.57,277.91,13202.0,277.57,277.93,277.57,277.91,13202.0
2019-11-01 15:10:00,277.93,277.97,277.69,277.7,11608.0,277.93,277.97,277.69,277.7,11608.0
2019-11-01 15:15:00,277.75,277.75,277.5,277.59,17324.0,277.75,277.75,277.5,277.59,17324.0
2019-11-01 15:20:00,277.59,277.59,277.32,277.35,13983.0,277.59,277.59,277.32,277.35,13983.0
2019-11-01 15:25:00,277.34,277.5,277.33,277.47,16866.0,277.34,277.5,277.33,277.47,16866.0
2019-11-01 15:30:00,277.5,277.65,277.4,277.51,25303.0,277.5,277.65,277.4,277.51,25303.0
2019-11-01 15:35:00,277.55,277.78,277.38,277.73,40710.0,277.55,277.78,277.38,277.73,40710.0
2019-11-01 15:40:00,277.75,277.89,277.7,277.78,46727.0,277.75,277.89,277.7,277.78,46727.0
2019-11-01 15:45:00,277.78,277.78,277.47,277.54,44701.0,277.78,277.78,277.47,277.54,44701.0
2019-11-01 15:50:00,277.57,277.77,277.39,277.76,44226.0,277.57,277.77,277.39,277.76,44226.0
2019-11-01 15:55:00,277.85,277.85,277.43,277.76,133284.0,277.85,277.85,277.43,277.76,133284.0
2019-11-04 09:30:00,280.56,281.21,278.63,278.81,67057.0,280.56,281.21,278.63,278.81,67057.0
2019-11-04 09:35:00,278.8,278.89,277.92,278.05,33043.0,278.8,278.89,277.92,278.05,33043.0
2019-11-04 09:40:00,278.18,278.44,277.83,278.21,14988.0,278.18,278.44,277.83,278.21,14988.0
2019-11-04 09:45:00,278.25,278.41,277.68,277.81,23250.0,278.25,278.41,277.68,277.81,23250.0
2019-11-04 09:50:00,277.71,278.64,277.59,278.27,33480.0,277.71,278.64,277.59,278.27,33480.0
2019-11-04 09:55:00,278.24,278.57,278.08,278.08,24007.0,278.24,278.57,278.08,278.08,24007.0
2019-11-04 10:00:00,278.06,278.15,277.06,277.38,25060.0,278.06,278.15,277.06,277.38,25060.0
2019-11-04 10:05:00,277.38,277.64,276.69,276.79,27510.0,277.38,277.64,276.69,276.79,27510.0
2019-11-04 10:10:00,276.78,277.3,276.78,277.07,18302.0,276.78,277.3,276.78,277.07,18302.0
2019-11-04 10:15:00,277.09,278.12,277.09,278.09,16129.0,277.09,278.12,277.09,278.09,16129.0
2019-11-04 10:20:00,278.09,278.39,278.0,278.33,19369.0,278.09,278.39,278.0,278.33,19369.0
2019-11-04 10:25:00,278.3,278.92,278.29,278.85,18742.0,278.3,278.92,278.29,278.85,18742.0
2019-11-04 10:30:00,278.88,278.9,278.45,278.56,7545.0,278.88,278.9,278.45,278.56,7545.0
2019-11-04 10:35:00,278.5,278.5,278.18,278.3,8175.0,278.5,278.5,278.18,278.3,8175.0
2019-11-04 10:40:00,278.27,278.94,278.27,278.48,27538.0,278.27,278.94,278.27,278.48,27538.0
2019-11-04 10:45:00,278.45,278.53,277.82,277.87,15357.0,278.45,278.53,277.82,277.87,15357.0
2019-11-04 10:50:00,277.75,278.05,277.68,277.77,12849.0,277.75,278.05,277.68,277.77,12849.0
2019-11-04 10:55:00,277.69,277.97,277.54,277.54,10123.0,277.69,277.97,277.54,277.54,10123.0
2019-11-04 11:00:00,277.5,277.76,277.33,277.72,19777.0,277.5,277.76,277.33,277.72,19777.0
2019-11-04 11:05:00,277.76,278.23,277.76,278.04,16318.0,277.76,278.23,277.76,278.04,16318.0
2019-11-04 11:10:00,278.12,278.23,277.45,277.56,11826.0,278.12,278.23,277.45,277.56,11826.0
2019-11-04 11:15:00,277.49,277.66,277.37,277.51,11178.0,277.49,277.66,277.37,277.51,11178.0
2019-11-04 11:20:00,277.5,277.71,277.33,277.34,13158.0,277.5,277.71,277.33,277.34,13158.0
2019-11-04 11:25:00,277.33,277.62,276.77,276.81,16713.0,277.33,277.62,276.77,276.81,16713.0
2019-11-04 11:30:00,276.79,277.18,276.74,277.18,9806.0,276.79,277.18,276.74,277.18,9806.0
2019-11-04 11:35:00,277.25,277.33,277.13,277.19,4604.0,277.25,277.33,277.13,277.19,4604.0
2019-11-04 11:40:00,277.11,277.37,276.9,277.17,11125.0,277.11,277.37,276.9,277.17,11125.0
2019-11-04 11:45:00,277.18,277.19,276.93,276.98,10804.0,277.18,277.19,276.93,276.98,10804.0
2019-11-04 11:50:00,277.03,277.12,276.56,276.67,12163.0,277.03,277.12,276.56,276.67,12163.0
2019-11-04 11:55:00,276.61,276.65,276.05,276.6,66578.0,276.61,276.65,276.05,276.6,66578.0
2019-11-04 12:00:00,276.61,276.89,276.61,276.89,15237.0,276.61,276.89,276.61,276.89,15237.0
2019-11-04 12:05:00,276.93,277.23,276.93,277.01,8970.0,276.93,277.23,276.93,277.01,8970.0
2019-11-04 12:10:00,277.04,277.91,277.02,277.52,93176.0,277.04,277.91,277.02,277.52,93176.0
2019-11-04 12:15:00,277.62,277.67,277.27,277.67,13016.0,277.62,277.67,277.27,277.67,13016.0
2019-11-04 12:20:00,277.7,277.9,277.56,277.75,7287.0,277.7,277.9,277.56,277.75,7287.0
2019-11-04 12:25:00,277.7,277.73,277.47,277.49,6852.0,277.7,277.73,277.47,277.49,6852.0
2019-11-04 12:30:00,277.58,277.75,277.55,277.6,12204.0,277.58,277.75,277.55,277.6,12204.0
2019-11-04 12:35:00,277.55,277.64,277.15,277.15,13610.0,277.55,277.64,277.15,277.15,13610.0
2019-11-04 12:40:00,277.17,277.51,277.09,277.48,15803.0,277.17,277.51,277.09,277.48,15803.0
2019-11-04 12:45:00,277.44,277.56,277.32,277.49,9945.0,277.44,277.56,277.32,277.49,9945.0
2019-11-04 12:50:00,277.45,277.71,277.41,277.71,6806.0,277.45,277.71,277.41,277.71,6806.0
2019-11-04 12:55:00,277.71,277.78,277.62,277.72,8957.0,277.71,277.78,277.62,277.72,8957.0
2019-11-04 13:00:00,277.79,277.93,277.6,277.81,16361.0,277.79,277.93,277.6,277.81,16361.0
2019-11-04 13:05:00,277.82,278.1,277.82,278.1,6777.0,277.82,278.1,277.82,278.1,6777.0
2019-11-04 13:10:00,278.08,278.16,278.04,278.09,7655.0,278.08,278.16,278.04,278.09,7655.0
2019-11-04 13:15:00,278.08,278.25,278.05,278.09,13349.0,278.08,278.25,278.05,278.09,13349.0
2019-11-04 13:20:00,278.12,278.2,278.02,278.02,15625.0,278.12,278.2,278.02,278.02,15625.0
2019-11-04 13:25:00,278.0,278.0,277.77,277.96,23010.0,278.0,278.0,277.77,277.96,23010.0
2019-11-04 13:30:00,277.98,278.0,277.75,277.94,13501.0,277.98,278.0,277.75,277.94,13501.0
2019-11-04 13:35:00,277.95,278.18,277.95,278.04,6558.0,277.95,278.18,277.95,278.04,6558.0
2019-11-04 13:40:00,278.05,278.11,277.98,278.04,21285.0,278.05,278.11,277.98,278.04,21285.0
2019-11-04 13:45:00,278.01,278.2,277.92,278.15,16073.0,278.01,278.2,277.92,278.15,16073.0
2019-11-04 13:50:00,278.18,278.2,278.08,278.11,4878.0,278.18,278.2,278.08,278.11,4878.0
2019-11-04 13:55:00,278.1,278.17,278.06,278.13,7326.0,278.1,278.17,278.06,278.13,7326.0
2019-11-04 14:00:00,278.16,278.17,277.93,277.95,12146.0,278.16,278.17,277.93,277.95,12146.0
2019-11-04 14:05:00,277.95,278.26,277.76,278.23,16971.0,277.95,278.26,277.76,278.23,16971.0
2019-11-04 14:10:00,278.28,278.3,278.21,278.24,8866.0,278.28,278.3,278.21,278.24,8866.0
2019-11-04 14:15:00,278.26,278.57,278.26,278.49,19802.0,278.26,278.57,278.26,278.49,19802.0
2019-11-04 14:20:00,278.48,278.51,278.17,278.25,6733.0,278.48,278.51,278.17,278.25,6733.0
2019-11-04 14:25:00,278.26,278.38,278.19,278.38,43593.0,278.26,278.38,278.19,278.38,43593.0
2019-11-04 14:30:00,278.38,278.45,278.2,278.28,19433.0,278.38,278.45,278.2,278.28,19433.0
2019-11-04 14:35:00,278.31,278.53,278.27,278.42,15581.0,278.31,278.53,278.27,278.42,15581.0
2019-11-04 14:40:00,278.45,278.45,278.27,278.31,8466.0,278.45,278.45,278.27,278.31,8466.0
2019-11-04 14:45:00,278.33,278.34,278.17,278.3,15107.0,278.33,278.34,278.17,278.3,15107.0
2019-11-04 14:50:00,278.27,278.34,278.13,278.19,13019.0,278.27,278.34,278.13,278.19,13019.0
2019-11-04 14:55:00,278.19,278.19,277.92,277.92,22842.0,278.19,278.19,277.92,277.92,22842.0
2019-11-04 15:00:00,277.86,277.95,277.78,277.93,25703.0,277.86,277.95,277.78,277.93,25703.0
2019-11-04 15:05:00,277.9,277.96,277.78,277.88,13097.0,277.9,277.96,277.78,277.88,13097.0
2019-11-04 15:10:00,277.85,277.85,277.66,277.73,16257.0,277.85,277.85,277.66,277.73,16257.0
2019-11-04 15:15:00,277.72,277.98,277.69,277.92,12944.0,277.72,277.98,277.69,277.92,12944.0
2019-11-04 15:20:00,277.93,278.65,277.93,278.55,12900.0,277.93,278.65,277.93,278.55,12900.0
2019-11-04 15:25:00,278.56,278.58,278.02,278.06,16553.0,278.56,278.58,278.02,278.06,16553.0
2019-11-04 15:30:00,278.06,278.1,277.83,277.94,17378.0,278.06,278.1,277.83,277.94,17378.0
2019-11-04 15:35:00,277.94,277.94,277.78,277.81,12797.0,277.94,277.94,277.78,277.81,12797.0
2019-11-04 15:40:00,277.85,278.07,277.85,278.0,17067.0,277.85,278.07,277.85,278.0,17067.0
2019-11-04 15:45:00,277.98,278.07,277.81,277.82,25416.0,277.98,278.07,277.81,277.82,25416.0
2019-11-04 15:50:00,277.83,277.88,277.34,277.37,52281.0,277.83,277.88,277.34,277.37,52281.0
2019-11-04 15:55:00,277.37,277.65,277.03,277.62,92218.0,277.37,277.65,277.03,277.62,92218.0
2019-11-05 09:30:00,292.04,292.88,290.34,291.18,441058.0,292.04,292.88,290.34,291.18,441058.0
2019-11-05 09:35:00,291.15,291.63,288.56,289.3,213474.0,291.15,291.63,288.56,289.3,213474.0
2019-11-05 09:40:00,289.31,290.35,287.75,288.54,170830.0,289.31,290.35,287.75,288.54,170830.0
2019-11-05 09:45:00,288.53,288.78,286.92,287.9,127441.0,288.53,288.78,286.92,287.9,127441.0
2019-11-05 09:50:00,287.84,288.7,287.41,287.51,153676.0,287.84,288.7,287.41,287.51,153676.0
2019-11-05 09:55:00,287.51,287.54,286.51,286.67,92702.0,287.51,287.54,286.51,286.67,92702.0
2019-11-05 10:00:00,286.91,288.39,286.91,288.09,98217.0,286.91,288.39,286.91,288.09,98217.0
2019-11-05 10:05:00,288.17,288.6,286.89,287.21,86460.0,288.17,288.6,286.89,287.21,86460.0
2019-11-05 10:10:00,287.17,287.19,285.28,285.6,94597.0,287.17,287.19,285.28,285.6,94597.0
2019-11-05 10:15:00,285.59,285.68,283.77,283.78,141318.0,285.59,285.68,283.77,283.78,141318.0
2019-11-05 10:20:00,283.87,285.42,283.75,285.41,122198.0,283.87,285.42,283.75,285.41,122198.0
2019-11-05 10:25:00,285.41,286.46,284.77,286.0,76701.0,285.41,286.46,284.77,286.0,76701.0
2019-11-05 10:30:00,286.01,287.1,285.14,286.81,68998.0,286.01,287.1,285.14,286.81,68998.0
2019-11-05 10:35:00,286.71,287.15,285.8,285.92,57073.0,286.71,287.15,285.8,285.92,57073.0
2019-11-05 10:40:00,285.91,285.99,285.03,285.03,33374.0,285.91,285.99,285.03,285.03,33374.0
2019-11-05 10:45:00,285.1,285.22,284.16,284.21,53412.0,285.1,285.22,284.16,284.21,53412.0
2019-11-05 10:50:00,284.21,284.9,283.6,283.72,90371.0,284.21,284.9,283.6,283.72,90371.0
2019-11-05 10:55:00,283.74,284.15,283.61,283.98,80437.0,283.74,284.15,283.61,283.98,80437.0
2019-11-05 11:00:00,284.07,285.69,283.9,285.57,60997.0,284.07,285.69,283.9,285.57,60997.0
2019-11-05 11:05:00,285.54,287.1,285.41,286.06,101454.0,285.54,287.1,285.41,286.06,101454.0
2019-11-05 11:10:00,286.04,286.32,285.42,285.68,58900.0,286.04,286.32,285.42,285.68,58900.0
2019-11-05 11:15:00,285.6,286.78,285.59,286.59,53874.0,285.6,286.78,285.59,286.59,53874.0
2019-11-05 11:20:00,286.52,286.59,285.83,286.16,23322.0,286.52,286.59,285.83,286.16,23322.0
2019-11-05 11:25:00,286.17,286.88,286.16,286.73,34268.0,286.17,286.88,286.16,286.73,34268.0
2019-11-05 11:30:00,286.76,286.9,286.35,286.53,32146.0,286.76,286.9,286.35,286.53,32146.0
2019-11-05 11:35:00,286.52,286.76,286.37,286.47,25609.0,286.52,286.76,286.37,286.47,25609.0
2019-11-05 11:40:00,286.47,287.0,286.44,286.59,22926.0,286.47,287.0,286.44,286.59,22926.0
2019-11-05 11:45:00,286.69,286.87,286.44,286.55,18152.0,286.69,286.87,286.44,286.55,18152.0
2019-11-05 11:50:00,286.52,287.25,286.4,287.14,25957.0,286.52,287.25,286.4,287.14,25957.0
2019-11-05 11:55:00,287.24,288.15,287.22,288.05,74368.0,287.24,288.15,287.22,288.05,74368.0
2019-11-05 12:00:00,288.0,288.38,287.88,288.13,29659.0,288.0,288.38,287.88,288.13,29659.0
2019-11-05 12:05:00,288.17,288.35,287.9,288.32,42974.0,288.17,288.35,287.9,288.32,42974.0
2019-11-05 12:10:00,288.24,288.32,287.84,288.28,16559.0,288.24,288.32,287.84,288.28,16559.0
2019-11-05 12:15:00,288.24,288.24,287.92,288.01,16648.0,288.24,288.24,287.92,288.01,16648.0
2019-11-05 12:20:00,288.01,288.2,287.91,288.14,16401.0,288.01,288.2,287.91,288.14,16401.0
2019-11-05 12:25:00,288.07,288.49,287.86,288.49,26386.0,288.07,288.49,287.86,288.49,26386.0
2019-11-05 12:30:00,288.45,288.5,287.61,287.68,21434.0,288.45,288.5,287.61,287.68,21434.0
2019-11-05 12:35:00,287.72,288.0,287.56,287.89,17499.0,287.72,288.0,287.56,287.89,17499.0
2019-11-05 12:40:00,287.89,288.6,287.89,288.41,19484.0,287.89,288.6,287.89,288.41,19484.0
2019-11-05 12:45:00,288.41,288.54,288.08,288.08,38438.0,288.41,288.54,288.08,288.08,38438.0
2019-11-05 12:50:00,288.04,288.31,287.62,288.05,22968.0,288.04,288.31,287.62,288.05,22968.0
2019-11-05 12:55:00,288.08,288.15,287.93,288.04,11130.0,288.08,288.15,287.93,288.04,11130.0
2019-11-05 13:00:00,288.04,288.09,287.68,287.68,12067.0,288.04,288.09,287.68,287.68,12067.0
2019-11-05 13:05:00,287.64,288.01,287.62,287.77,11877.0,287.64,288.01,287.62,287.77,11877.0
2019-11-05 13:10:00,287.78,288.0,287.55,287.98,20008.0,287.78,288.0,287.55,287.98,20008.0
2019-11-05 13:15:00,287.9,288.13,287.72,287.74,9120.0,287.9,288.13,287.72,287.74,9120.0
2019-11-05 13:20:00,287.7,287.72,287.36,287.55,12797.0,287.7,287.72,287.36,287.55,12797.0
2019-11-05 13:25:00,287.6,287.69,287.36,287.44,13762.0,287.6,287.69,287.36,287.44,13762.0
2019-11-05 13:30:00,287.45,287.52,287.33,287.49,11560.0,287.45,287.52,287.33,287.49,11560.0
2019-11-05 13:35:00,287.49,287.59,287.22,287.48,14547.0,287.49,287.59,287.22,287.48,14547.0
2019-11-05 13:40:00,287.46,287.6,287.42,287.44,10068.0,287.46,287.6,287.42,287.44,10068.0
2019-11-05 13:45:00,287.41,287.85,287.36,287.85,13217.0,287.41,287.85,287.36,287.85,13217.0
2019-11-05 13:50:00,287.82,288.08,287.82,287.88,12385.0,287.82,288.08,287.82,287.88,12385.0
2019-11-05 13:55:00,287.92,288.06,287.78,287.86,10966.0,287.92,288.06,287.78,287.86,10966.0
2019-11-05 14:00:00,287.86,287.97,287.76,287.87,12293.0,287.86,287.97,287.76,287.87,12293.0
2019-11-05 14:05:00,287.85,288.45,287.85,288.32,17719.0,287.85,288.45,287.85,288.32,17719.0
2019-11-05 14:10:00,288.3,288.57,288.3,288.44,27301.0,288.3,288.57,288.3,288.44,27301.0
2019-11-05 14:15:00,288.41,288.76,288.39,288.4,45509.0,288.41,288.76,288.39,288.4,45509.0
2019-11-05 14:20:00,288.4,288.53,288.17,288.52,24726.0,288.4,288.53,288.17,288.52,24726.0
2019-11-05 14:25:00,288.48,288.64,288.41,288.6,35266.0,288.48,288.64,288.41,288.6,35266.0
2019-11-05 14:30:00,288.6,288.63,288.28,288.34,22164.0,288.6,288.63,288.28,288.34,22164.0
2019-11-05 14:35:00,288.38,288.4,288.23,288.28,15530.0,288.38,288.4,288.23,288.28,15530.0
2019-11-05 14:40:00,288.26,288.42,288.1,288.28,30501.0,288.26,288.42,288.1,288.28,30501.0
2019-11-05 14:45:00,288.29,288.35,288.1,288.11,15710.0,288.29,288.35,288.1,288.11,15710.0
2019-11-05 14:50:00,288.14,288.24,288.02,288.04,18451.0,288.14,288.24,288.02,288.04,18451.0
2019-11-05 14:55:00,288.06,288.09,287.81,287.81,21363.0,288.06,288.09,287.81,287.81,21363.0
2019-11-05 15:00:00,287.87,288.23,287.77,288.23,23652.0,287.87,288.23,287.77,288.23,23652.0
2019-11-05 15:05:00,288.23,288.52,288.16,288.43,18943.0,288.23,288.52,288.16,288.43,18943.0
2019-11-05 15:10:00,288.45,288.8,288.31,288.7,26296.0,288.45,288.8,288.31,288.7,26296.0
2019-11-05 15:15:00,288.72,288.81,288.62,288.78,35413.0,288.72,288.81,288.62,288.78,35413.0
2019-11-05 15:20:00,288.77,288.8,288.66,288.77,23659.0,288.77,288.8,288.66,288.77,23659.0
2019-11-05 15:25:00,288.78,288.81,288.61,288.62,26483.0,288.78,288.81,288.61,288.62,26483.0
2019-11-05 15:30:00,288.62,288.82,288.31,288.79,54370.0,288.62,288.82,288.31,288.79,54370.0
2019-11-05 15:35:00,288.75,289.37,288.75,289.37,59635.0,288.75,289.37,288.75,289.37,59635.0
2019-11-05 15:40:00,289.33,289.76,289.27,289.34,67206.0,289.33,289.76,289.27,289.34,67206.0
2019-11-05 15:45:00,289.32,289.52,288.87,289.1,62057.0,289.32,289.52,288.87,289.1,62057.0
2019-11-05 15:50:00,289.07,289.64,288.99,289.48,127001.0,289.07,289.64,288.99,289.48,127001.0
2019-11-05 15:55:00,289.48,289.66,289.16,289.32,246081.0,289.48,289.66,289.16,289.32,246081.0
2019-11-06 09:30:00,289.11,289.26,286.59,287.44,94086.0,289.11,289.26,286.59,287.44,94086.0
2019-11-06 09:35:00,287.59,288.32,287.21,288.27,54431.0,287.59,288.32,287.21,288.27,54431.0
2019-11-06 09:40:00,288.3,288.75,287.13,287.26,75481.0,288.3,288.75,287.13,287.26,75481.0
2019-11-06 09:45:00,287.27,288.13,286.88,287.85,31459.0,287.27,288.13,286.88,287.85,31459.0
2019-11-06 09:50:00,287.69,288.0,287.18,287.61,35021.0,287.69,288.0,287.18,287.61,35021.0
2019-11-06 09:55:00,287.56,287.62,286.35,286.67,31761.0,287.56,287.62,286.35,286.67,31761.0
2019-11-06 10:00:00,286.59,286.95,286.17,286.68,50614.0,286.59,286.95,286.17,286.68,50614.0
2019-11-06 10:05:00,286.57,286.61,285.7,286.08,31793.0,286.57,286.61,285.7,286.08,31793.0
2019-11-06 10:10:00,286.01,286.86,285.98,286.85,32096.0,286.01,286.86,285.98,286.85,32096.0
2019-11-06 10:15:00,286.9,288.21,286.85,288.09,40138.0,286.9,288.21,286.85,288.09,40138.0
2019-11-06 10:20:00,288.03,288.19,287.53,287.71,23532.0,288.03,288.19,287.53,287.71,23532.0
2019-11-06 10:25:00,287.75,287.75,286.33,286.34,18407.0,287.75,287.75,286.33,286.34,18407.0
2019-11-06 10:30:00,286.35,286.68,286.1,286.4,10702.0,286.35,286.68,286.1,286.4,10702.0
2019-11-06 10:35:00,286.42,286.51,285.94,286.5,24148.0,286.42,286.51,285.94,286.5,24148.0
2019-11-06 10:40:00,286.51,286.55,285.8,285.9,30173.0,286.51,286.55,285.8,285.9,30173.0
2019-11-06 10:45:00,285.87,286.56,285.61,286.39,16880.0,285.87,286.56,285.61,286.39,16880.0
2019-11-06 10:50:00,286.39,286.96,286.39,286.76,12331.0,286.39,286.96,286.39,286.76,12331.0
2019-11-06 10:55:00,286.83,286.99,286.44,286.63,16601.0,286.83,286.99,286.44,286.63,16601.0
2019-11-06 11:00:00,286.69,287.4,286.69,287.3,16411.0,286.69,287.4,286.69,287.3,16411.0
2019-11-06 11:05:00,287.35,287.43,287.08,287.28,19456.0,287.35,287.43,287.08,287.28,19456.0
2019-11-06 11:10:00,287.22,287.69,287.21,287.44,16894.0,287.22,287.69,287.21,287.44,16894.0
2019-11-06 11:15:00,287.51,287.94,287.47,287.91,24403.0,287.51,287.94,287.47,287.91,24403.0
2019-11-06 11:20:00,287.87,288.07,287.74,287.84,30878.0,287.87,288.07,287.74,287.84,30878.0
2019-11-06 11:25:00,287.77,288.07,287.49,287.79,12303.0,287.77,288.07,287.49,287.79,12303.0
2019-11-06 11:30:00,287.88,288.19,287.88,288.05,25900.0,287.88,288.19,287.88,288.05,25900.0
2019-11-06 11:35:00,288.11,288.35,288.0,288.35,14728.0,288.11,288.35,288.0,288.35,14728.0
2019-11-06 11:40:00,288.35,288.63,287.53,287.53,30974.0,288.35,288.63,287.53,287.53,30974.0
2019-11-06 11:45:00,287.8,287.93,287.01,287.19,50952.0,287.8,287.93,287.01,287.19,50952.0
2019-11-06 11:50:00,287.14,287.26,286.8,287.04,24719.0,287.14,287.26,286.8,287.04,24719.0
2019-11-06 11:55:00,287.13,287.57,287.09,287.29,19775.0,287.13,287.57,287.09,287.29,19775.0
2019-11-06 12:00:00,287.41,287.64,287.31,287.5,15869.0,287.41,287.64,287.31,287.5,15869.0
2019-11-06 12:05:00,287.5,288.17,287.49,288.07,13275.0,287.5,288.17,287.49,288.07,13275.0
2019-11-06 12:10:00,288.12,288.3,288.0,288.15,9115.0,288.12,288.3,288.0,288.15,9115.0
2019-11-06 12:15:00,288.21,288.21,287.82,288.0,8295.0,288.21,288.21,287.82,288.0,8295.0
2019-11-06 12:20:00,287.96,288.32,287.96,288.16,13564.0,287.96,288.32,287.96,288.16,13564.0
2019-11-06 12:25:00,288.17,288.32,288.04,288.21,19647.0,288.17,288.32,288.04,288.21,19647.0
2019-11-06 12:30:00,288.2,288.36,288.14,288.27,11483.0,288.2,288.36,288.14,288.27,11483.0
2019-11-06 12:35:00,288.3,288.6,288.22,288.6,11824.0,288.3,288.6,288.22,288.6,11824.0
2019-11-06 12:40:00,288.59,288.91,288.51,288.8,25134.0,288.59,288.91,288.51,288.8,25134.0
2019-11-06 12:45:00,288.82,288.86,288.56,288.77,29796.0,288.82,288.86,288.56,288.77,29796.0
2019-11-06 12:50:00,288.77,288.88,288.52,288.69,51018.0,288.77,288.88,288.52,288.69,51018.0
2019-11-06 12:55:00,288.69,288.77,287.97,288.17,12763.0,288.69,288.77,287.97,288.17,12763.0
2019-11-06 13:00:00,288.21,288.43,287.94,288.17,11662.0,288.21,288.43,287.94,288.17,11662.0
2019-11-06 13:05:00,288.19,288.34,287.8,287.8,11974.0,288.19,288.34,287.8,287.8,11974.0
2019-11-06 13:10:00,287.78,287.94,287.72,287.9,7715.0,287.78,287.94,287.72,287.9,7715.0
2019-11-06 13:15:00,287.95,288.08,287.84,287.98,12612.0,287.95,288.08,287.84,287.98,12612.0
2019-11-06 13:20:00,288.03,288.07,287.83,287.94,7995.0,288.03,288.07,287.83,287.94,7995.0
2019-11-06 13:25:00,287.9,288.11,287.69,287.85,12021.0,287.9,288.11,287.69,287.85,12021.0
2019-11-06 13:30:00,287.85,287.97,287.77,287.84,12302.0,287.85,287.97,287.77,287.84,12302.0
2019-11-06 13:35:00,287.85,288.04,287.8,287.99,6890.0,287.85,288.04,287.8,287.99,6890.0
2019-11-06 13:40:00,287.89,288.26,287.89,288.26,6522.0,287.89,288.26,287.89,288.26,6522.0
2019-11-06 13:45:00,288.21,288.39,288.04,288.16,9154.0,288.21,288.39,288.04,288.16,9154.0
2019-11-06 13:50:00,288.19,288.28,288.02,288.24,6451.0,288.19,288.28,288.02,288.24,6451.0
2019-11-06 13:55:00,288.25,288.56,288.0,288.55,17158.0,288.25,288.56,288.0,288.55,17158.0
2019-11-06 14:00:00,288.51,288.66,288.31,288.6,17802.0,288.51,288.66,288.31,288.6,17802.0
2019-11-06 14:05:00,288.54,288.54,287.87,288.1,10846.0,288.54,288.54,287.87,288.1,10846.0
2019-11-06 14:10:00,287.93,288.23,287.93,288.23,4607.0,287.93,288.23,287.93,288.23,4607.0
2019-11-06 14:15:00,288.24,288.25,287.86,288.08,7740.0,288.24,288.25,287.86,288.08,7740.0
2019-11-06 14:20:00,288.05,288.12,287.75,288.12,11764.0,288.05,288.12,287.75,288.12,11764.0
2019-11-06 14:25:00,288.14,288.26,288.07,288.09,6340.0,288.14,288.26,288.07,288.09,6340.0
2019-11-06 14:30:00,288.09,288.2,287.95,288.0,5058.0,288.09,288.2,287.95,288.0,5058.0
2019-11-06 14:35:00,288.01,288.09,287.87,287.93,10318.0,288.01,288.09,287.87,287.93,10318.0
2019-11-06 14:40:00,287.95,288.1,287.8,287.89,10523.0,287.95,288.1,287.8,287.89,10523.0
2019-11-06 14:45:00,287.9,288.13,287.84,288.06,14828.0,287.9,288.13,287.84,288.06,14828.0
2019-11-06 14:50:00,288.06,288.31,288.02,288.22,6839.0,288.06,288.31,288.02,288.22,6839.0
2019-11-06 14:55:00,288.17,288.27,288.05,288.26,8654.0,288.17,288.27,288.05,288.26,8654.0
2019-11-06 15:00:00,288.23,288.32,288.03,288.18,10137.0,288.23,288.32,288.03,288.18,10137.0
2019-11-06 15:05:00,288.19,288.38,288.19,288.34,11280.0,288.19,288.38,288.19,288.34,11280.0
2019-11-06 15:10:00,288.39,288.68,288.31,288.56,16455.0,288.39,288.68,288.31,288.56,16455.0
2019-11-06 15:15:00,288.56,288.63,288.34,288.43,11631.0,288.56,288.63,288.34,288.43,11631.0
2019-11-06 15:20:00,288.43,288.44,287.91,287.91,20507.0,288.43,288.44,287.91,287.91,20507.0
2019-11-06 15:25:00,287.89,288.15,287.89,288.07,14683.0,287.89,288.15,287.89,288.07,14683.0
2019-11-06 15:30:00,288.06,288.15,287.67,287.67,37197.0,288.06,288.15,287.67,287.67,37197.0
2019-11-06 15:35:00,287.69,287.74,287.35,287.4,21212.0,287.69,287.74,287.35,287.4,21212.0
2019-11-06 15:40:00,287.4,287.4,287.08,287.22,27048.0,287.4,287.4,287.08,287.22,27048.0
2019-11-06 15:45:00,287.21,287.37,287.19,287.36,18563.0,287.21,287.37,287.19,287.36,18563.0
2019-11-06 15:50:00,287.36,287.54,287.1,287.28,45245.0,287.36,287.54,287.1,287.28,45245.0
2019-11-06 15:55:00,287.34,287.39,287.15,287.36,78968.0,287.34,287.39,287.15,287.36,78968.0
2019-11-07 09:30:00,288.3,288.91,286.99,287.66,84237.0,288.3,288.91,286.99,287.66,84237.0
2019-11-07 09:35:00,287.85,290.39,287.85,290.06,89292.0,287.85,290.39,287.85,290.06,89292.0
2019-11-07 09:40:00,290.2,290.69,289.67,290.22,58877.0,290.2,290.69,289.67,290.22,58877.0
2019-11-07 09:45:00,290.43,290.7,290.11,290.24,35830.0,290.43,290.7,290.11,290.24,35830.0
2019-11-07 09:50:00,290.11,291.21,289.95,290.95,96497.0,290.11,291.21,289.95,290.95,96497.0
2019-11-07 09:55:00,290.97,291.78,290.95,291.7,54922.0,290.97,291.78,290.95,291.7,54922.0
2019-11-07 10:00:00,291.79,291.85,291.47,291.62,27475.0,291.79,291.85,291.47,291.62,27475.0
2019-11-07 10:05:00,291.69,291.98,291.54,291.7,39296.0,291.69,291.98,291.54,291.7,39296.0
2019-11-07 10:10:00,291.69,292.6,291.64,292.5,32037.0,291.69,292.6,291.64,292.5,32037.0
2019-11-07 10:15:00,292.5,292.71,292.29,292.52,24542.0,292.5,292.71,292.29,292.52,24542.0
2019-11-07 10:20:00,292.49,292.65,292.24,292.56,40979.0,292.49,292.65,292.24,292.56,40979.0
2019-11-07 10:25:00,292.54,292.6,292.21,292.57,25164.0,292.54,292.6,292.21,292.57,25164.0
2019-11-07 10:30:00,292.61,292.88,292.46,292.47,28735.0,292.61,292.88,292.46,292.47,28735.0
2019-11-07 10:35:00,292.4,292.92,292.19,292.79,24959.0,292.4,292.92,292.19,292.79,24959.0
2019-11-07 10:40:00,292.85,293.48,292.78,292.99,96110.0,292.85,293.48,292.78,292.99,96110.0
2019-11-07 10:45:00,293.05,293.17,292.21,292.28,47016.0,293.05,293.17,292.21,292.28,47016.0
2019-11-07 10:50:00,292.3,292.52,291.84,291.96,37291.0,292.3,292.52,291.84,291.96,37291.0
2019-11-07 10:55:00,291.99,292.4,291.98,292.13,17097.0,291.99,292.4,291.98,292.13,17097.0
2019-11-07 11:00:00,292.19,292.71,292.18,292.66,14864.0,292.19,292.71,292.18,292.66,14864.0
2019-11-07 11:05:00,292.7,292.71,292.28,292.53,10560.0,292.7,292.71,292.28,292.53,10560.0
2019-11-07 11:10:00,292.58,292.6,292.09,292.1,13911.0,292.58,292.6,292.09,292.1,13911.0
2019-11-07 11:15:00,292.14,292.61,291.98,292.58,27162.0,292.14,292.61,291.98,292.58,27162.0
2019-11-07 11:20:00,292.67,292.71,292.01,292.18,18400.0,292.67,292.71,292.01,292.18,18400.0
2019-11-07 11:25:00,292.18,292.18,291.84,291.95,9366.0,292.18,292.18,291.84,291.95,9366.0
2019-11-07 11:30:00,291.93,291.95,291.38,291.61,10172.0,291.93,291.95,291.38,291.61,10172.0
2019-11-07 11:35:00,291.6,291.72,291.43,291.52,7154.0,291.6,291.72,291.43,291.52,7154.0
2019-11-07 11:40:00,291.48,291.52,290.91,290.98,15696.0,291.48,291.52,290.91,290.98,15696.0
2019-11-07 11:45:00,291.03,291.1,290.57,290.8,18289.0,291.03,291.1,290.57,290.8,18289.0
2019-11-07 11:50:00,290.68,291.02,290.67,290.96,16507.0,290.68,291.02,290.67,290.96,16507.0
2019-11-07 11:55:00,291.01,291.83,290.96,291.68,18619.0,291.01,291.83,290.96,291.68,18619.0
2019-11-07 12:00:00,291.72,291.72,291.0,291.13,7340.0,291.72,291.72,291.0,291.13,7340.0
2019-11-07 12:05:00,291.16,291.16,290.84,290.9,7720.0,291.16,291.16,290.84,290.9,7720.0
2019-11-07 12:10:00,290.92,291.14,290.82,290.82,6930.0,290.92,291.14,290.82,290.82,6930.0
2019-11-07 12:15:00,290.81,290.82,290.18,290.29,23855.0,290.81,290.82,290.18,290.29,23855.0
2019-11-07 12:20:00,290.24,290.46,290.24,290.32,9311.0,290.24,290.46,290.24,290.32,9311.0
2019-11-07 12:25:00,290.35,290.37,290.03,290.37,10450.0,290.35,290.37,290.03,290.37,10450.0
2019-11-07 12:30:00,290.32,290.49,290.17,290.21,9239.0,290.32,290.49,290.17,290.21,9239.0
2019-11-07 12:35:00,290.14,290.2,289.86,289.97,8683.0,290.14,290.2,289.86,289.97,8683.0
2019-11-07 12:40:00,289.89,290.02,289.78,289.89,4205.0,289.89,290.02,289.78,289.89,4205.0
2019-11-07 12:45:00,289.9,290.07,289.79,289.93,7364.0,289.9,290.07,289.79,289.93,7364.0
2019-11-07 12:50:00,290.03,290.15,289.91,290.09,7593.0,290.03,290.15,289.91,290.09,7593.0
2019-11-07 12:55:00,290.05,290.19,290.02,290.07,6859.0,290.05,290.19,290.02,290.07,6859.0
2019-11-07 13:00:00,290.14,290.16,289.89,290.07,9927.0,290.14,290.16,289.89,290.07,9927.0
2019-11-07 13:05:00,290.12,290.72,290.02,290.7,22810.0,290.12,290.72,290.02,290.7,22810.0
2019-11-07 13:10:00,290.63,291.24,290.52,291.19,29829.0,290.63,291.24,290.52,291.19,29829.0
2019-11-07 13:15:00,291.19,291.25,290.61,290.62,20971.0,291.19,291.25,290.61,290.62,20971.0
2019-11-07 13:20:00,290.62,290.62,290.31,290.4,6863.0,290.62,290.62,290.31,290.4,6863.0
2019-11-07 13:25:00,290.39,290.94,290.31,290.85,15117.0,290.39,290.94,290.31,290.85,15117.0
2019-11-07 13:30:00,290.95,291.0,290.79,290.98,10043.0,290.95,291.0,290.79,290.98,10043.0
2019-11-07 13:35:00,291.0,291.0,290.7,290.74,13327.0,291.0,291.0,290.7,290.74,13327.0
2019-11-07 13:40:00,290.76,291.07,290.76,290.94,6639.0,290.76,291.07,290.76,290.94,6639.0
2019-11-07 13:45:00,290.94,291.05,290.77,290.93,17564.0,290.94,291.05,290.77,290.93,17564.0
2019-11-07 13:50:00,290.89,290.96,290.83,290.84,8246.0,290.89,290.96,290.83,290.84,8246.0
2019-11-07 13:55:00,290.86,290.98,290.85,290.92,9578.0,290.86,290.98,290.85,290.92,9578.0
2019-11-07 14:00:00,290.95,291.15,290.92,291.11,11964.0,290.95,291.15,290.92,291.11,11964.0
2019-11-07 14:05:00,291.12,291.15,290.76,290.8,17381.0,291.12,291.15,290.76,290.8,17381.0
2019-11-07 14:10:00,290.81,290.95,290.76,290.95,12975.0,290.81,290.95,290.76,290.95,12975.0
2019-11-07 14:15:00,290.93,291.27,290.9,291.27,8779.0,290.93,291.27,290.9,291.27,8779.0
2019-11-07 14:20:00,291.28,291.41,291.13,291.41,21670.0,291.28,291.41,291.13,291.41,21670.0
2019-11-07 14:25:00,291.44,291.47,291.19,291.28,15014.0,291.44,291.47,291.19,291.28,15014.0
2019-11-07 14:30:00,291.24,291.47,291.09,291.45,10840.0,291.24,291.47,291.09,291.45,10840.0
2019-11-07 14:35:00,291.44,291.44,291.2,291.4,10736.0,291.44,291.44,291.2,291.4,10736.0
2019-11-07 14:40:00,291.38,291.46,290.11,290.65,27302.0,291.38,291.46,290.11,290.65,27302.0
2019-11-07 14:45:00,290.58,290.87,290.45,290.61,31191.0,290.58,290.87,290.45,290.61,31191.0
2019-11-07 14:50:00,290.53,290.75,290.33,290.35,13488.0,290.53,290.75,290.33,290.35,13488.0
2019-11-07 14:55:00,290.35,290.78,290.35,290.72,12330.0,290.35,290.78,290.35,290.72,12330.0
2019-11-07 15:00:00,290.72,290.81,290.57,290.77,48936.0,290.72,290.81,290.57,290.77,48936.0
2019-11-07 15:05:00,290.79,290.96,290.67,290.7,8397.0,290.79,290.96,290.67,290.7,8397.0
2019-11-07 15:10:00,290.69,290.84,290.58,290.74,10352.0,290.69,290.84,290.58,290.74,10352.0
2019-11-07 15:15:00,290.76,290.77,290.28,290.36,30120.0,290.76,290.77,290.28,290.36,30120.0
2019-11-07 15:20:00,290.4,290.55,290.11,290.37,28767.0,290.4,290.55,290.11,290.37,28767.0
2019-11-07 15:25:00,290.36,290.77,290.34,290.76,9721.0,290.36,290.77,290.34,290.76,9721.0
2019-11-07 15:30:00,290.74,290.9,290.67,290.75,26652.0,290.74,290.9,290.67,290.75,26652.0
2019-11-07 15:35:00,290.75,290.75,290.25,290.25,22305.0,290.75,290.75,290.25,290.25,22305.0
2019-11-07 15:40:00,290.25,290.41,290.04,290.23,21729.0,290.25,290.41,290.04,290.23,21729.0
2019-11-07 15:45:00,290.26,290.96,290.26,290.96,25554.0,290.26,290.96,290.26,290.96,25554.0
2019-11-07 15:50:00,290.9,291.05,290.42,290.56,41913.0,290.9,291.05,290.42,290.56,41913.0
2019-11-07 15:55:00,290.59,290.94,290.43,290.81,95625.0,290.59,290.94,290.43,290.81,95625.0
2019-11-08 09:30:00,290.01,290.6,289.58,290.6,44501.0,290.01,290.6,289.58,290.6,44501.0
2019-11-08 09:35:00,290.73,291.26,290.29,290.81,14115.0,290.73,291.26,290.29,290.81,14115.0
2019-11-08 09:40:00,290.79,291.59,290.62,291.36,18346.0,290.79,291.59,290.62,291.36,18346.0
2019-11-08 09:45:00,291.49,291.5,290.56,290.67,12342.0,291.49,291.5,290.56,290.67,12342.0
2019-11-08 09:50:00,290.56,291.36,290.56,291.04,13880.0,290.56,291.36,290.56,291.04,13880.0
2019-11-08 09:55:00,291.18,291.18,289.39,289.42,18599.0,291.18,291.18,289.39,289.42,18599.0
2019-11-08 10:00:00,289.49,289.84,288.48,289.35,18846.0,289.49,289.84,288.48,289.35,18846.0
2019-11-08 10:05:00,289.31,289.49,289.04,289.22,12515.0,289.31,289.49,289.04,289.22,12515.0
2019-11-08 10:10:00,289.23,289.93,289.07,289.92,16264.0,289.23,289.93,289.07,289.92,16264.0
2019-11-08 10:15:00,289.92,290.32,289.7,289.88,9166.0,289.92,290.32,289.7,289.88,9166.0
2019-11-08 10:20:00,289.79,290.33,289.7,290.03,14112.0,289.79,290.33,289.7,290.03,14112.0
2019-11-08 10:25:00,290.11,291.05,290.11,290.84,10135.0,290.11,291.05,290.11,290.84,10135.0
2019-11-08 10:30:00,290.83,291.3,290.82,290.95,7949.0,290.83,291.3,290.82,290.95,7949.0
2019-11-08 10:35:00,290.92,290.96,290.42,290.45,6200.0,290.92,290.96,290.42,290.45,6200.0
2019-11-08 10:40:00,290.49,290.74,290.22,290.54,8769.0,290.49,290.74,290.22,290.54,8769.0
2019-11-08 10:45:00,290.52,290.7,290.18,290.26,5400.0,290.52,290.7,290.18,290.26,5400.0
2019-11-08 10:50:00,290.41,290.42,290.03,290.18,6200.0,290.41,290.42,290.03,290.18,6200.0
2019-11-08 10:55:00,290.27,290.63,290.25,290.61,10488.0,290.27,290.63,290.25,290.61,10488.0
2019-11-08 11:00:00,290.65,291.12,290.34,291.06,12523.0,290.65,291.12,290.34,291.06,12523.0
2019-11-08 11:05:00,291.0,291.0,290.67,290.73,6287.0,291.0,291.0,290.67,290.73,6287.0
2019-11-08 11:10:00,290.77,290.87,290.53,290.75,4949.0,290.77,290.87,290.53,290.75,4949.0
2019-11-08 11:15:00,290.72,291.02,290.59,290.65,7940.0,290.72,291.02,290.59,290.65,7940.0
2019-11-08 11:20:00,290.68,290.76,290.23,290.23,9426.0,290.68,290.76,290.23,290.23,9426.0
2019-11-08 11:25:00,290.24,290.3,290.05,290.06,5920.0,290.24,290.3,290.05,290.06,5920.0
2019-11-08 11:30:00,290.18,290.27,290.05,290.15,7081.0,290.18,290.27,290.05,290.15,7081.0
2019-11-08 11:35:00,290.11,290.43,290.08,290.36,3672.0,290.11,290.43,290.08,290.36,3672.0
2019-11-08 11:40:00,290.39,290.46,290.21,290.44,14981.0,290.39,290.46,290.21,290.44,14981.0
2019-11-08 11:45:00,290.46,290.74,290.46,290.59,3873.0,290.46,290.74,290.46,290.59,3873.0
2019-11-08 11:50:00,290.59,290.61,290.22,290.22,11063.0,290.59,290.61,290.22,290.22,11063.0
2019-11-08 11:55:00,290.28,290.55,290.28,290.49,5066.0,290.28,290.55,290.28,290.49,5066.0
2019-11-08 12:00:00,290.52,290.73,290.42,290.69,6658.0,290.52,290.73,290.42,290.69,6658.0
2019-11-08 12:05:00,290.66,291.01,290.45,290.97,4514.0,290.66,291.01,290.45,290.97,4514.0
2019-11-08 12:10:00,290.99,291.43,290.96,291.25,6518.0,290.99,291.43,290.96,291.25,6518.0
2019-11-08 12:15:00,291.29,291.3,291.07,291.23,7123.0,291.29,291.3,291.07,291.23,7123.0
2019-11-08 12:20:00,291.25,291.5,291.23,291.37,19024.0,291.25,291.5,291.23,291.37,19024.0
2019-11-08 12:25:00,291.3,291.54,291.27,291.52,10588.0,291.3,291.54,291.27,291.52,10588.0
2019-11-08 12:30:00,291.53,292.03,291.52,291.92,10290.0,291.53,292.03,291.52,291.92,10290.0
2019-11-08 12:35:00,291.85,292.13,291.83,291.97,11278.0,291.85,292.13,291.83,291.97,11278.0
2019-11-08 12:40:00,291.97,292.0,291.51,291.51,9170.0,291.97,292.0,291.51,291.51,9170.0
2019-11-08 12:45:00,291.54,291.78,291.53,291.66,11500.0,291.54,291.78,291.53,291.66,11500.0
2019-11-08 12:50:00,291.69,291.69,291.3,291.55,15455.0,291.69,291.69,291.3,291.55,15455.0
2019-11-08 12:55:00,291.56,291.61,291.4,291.4,5594.0,291.56,291.61,291.4,291.4,5594.0
2019-11-08 13:00:00,291.4,291.58,291.34,291.5,7452.0,291.4,291.58,291.34,291.5,7452.0
2019-11-08 13:05:00,291.47,291.48,291.11,291.13,6400.0,291.47,291.48,291.11,291.13,6400.0
2019-11-08 13:10:00,291.1,291.16,290.98,291.04,7405.0,291.1,291.16,290.98,291.04,7405.0
2019-11-08 13:15:00,291.07,291.23,291.0,291.22,5880.0,291.07,291.23,291.0,291.22,5880.0
2019-11-08 13:20:00,291.17,291.36,291.15,291.34,3687.0,291.17,291.36,291.15,291.34,3687.0
2019-11-08 13:25:00,291.33,291.41,291.27,291.4,4796.0,291.33,291.41,291.27,291.4,4796.0
2019-11-08 13:30:00,291.37,291.69,291.37,291.62,6209.0,291.37,291.69,291.37,291.62,6209.0
2019-11-08 13:35:00,291.62,291.62,291.38,291.43,7773.0,291.62,291.62,291.38,291.43,7773.0
2019-11-08 13:40:00,291.37,291.45,291.23,291.28,8522.0,291.37,291.45,291.23,291.28,8522.0
2019-11-08 13:45:00,291.26,291.45,291.24,291.26,5680.0,291.26,291.45,291.24,291.26,5680.0
2019-11-08 13:50:00,291.16,291.47,291.11,291.45,8266.0,291.16,291.47,291.11,291.45,8266.0
2019-11-08 13:55:00,291.45,291.62,291.44,291.49,9773.0,291.45,291.62,291.44,291.49,9773.0
2019-11-08 14:00:00,291.48,291.61,291.46,291.58,9210.0,291.48,291.61,291.46,291.58,9210.0
2019-11-08 14:05:00,291.57,291.76,291.48,291.7,7478.0,291.57,291.76,291.48,291.7,7478.0
2019-11-08 14:10:00,291.68,291.69,291.4,291.53,3924.0,291.68,291.69,291.4,291.53,3924.0
2019-11-08 14:15:00,291.54,291.55,291.33,291.46,3200.0,291.54,291.55,291.33,291.46,3200.0
2019-11-08 14:20:00,291.46,291.47,291.27,291.4,4200.0,291.46,291.47,291.27,291.4,4200.0
2019-11-08 14:25:00,291.35,291.59,291.31,291.5,6127.0,291.35,291.59,291.31,291.5,6127.0
2019-11-08 14:30:00,291.5,291.7,291.46,291.66,10195.0,291.5,291.7,291.46,291.66,10195.0
2019-11-08 14:35:00,291.68,291.68,291.3,291.32,8286.0,291.68,291.68,291.3,291.32,8286.0
2019-11-08 14:40:00,291.3,291.32,291.17,291.32,5749.0,291.3,291.32,291.17,291.32,5749.0
2019-11-08 14:45:00,291.24,291.28,291.07,291.09,4151.0,291.24,291.28,291.07,291.09,4151.0
2019-11-08 14:50:00,291.18,291.3,291.18,291.26,3453.0,291.18,291.3,291.18,291.26,3453.0
2019-11-08 14:55:00,291.21,291.21,291.02,291.21,4362.0,291.21,291.21,291.02,291.21,4362.0
2019-11-08 15:00:00,291.17,291.21,291.11,291.19,4326.0,291.17,291.21,291.11,291.19,4326.0
2019-11-08 15:05:00,291.18,291.18,291.03,291.05,5208.0,291.18,291.18,291.03,291.05,5208.0
2019-11-08 15:10:00,291.08,291.38,291.06,291.38,14675.0,291.08,291.38,291.06,291.38,14675.0
2019-11-08 15:15:00,291.43,291.43,291.3,291.4,5467.0,291.43,291.43,291.3,291.4,5467.0
2019-11-08 15:20:00,291.37,291.45,291.33,291.33,6524.0,291.37,291.45,291.33,291.33,6524.0
2019-11-08 15:25:00,291.38,291.63,291.37,291.58,6350.0,291.38,291.63,291.37,291.58,6350.0
2019-11-08 15:30:00,291.57,291.79,291.5,291.62,12215.0,291.57,291.79,291.5,291.62,12215.0
2019-11-08 15:35:00,291.62,291.74,291.58,291.74,12516.0,291.62,291.74,291.58,291.74,12516.0
2019-11-08 15:40:00,291.74,291.85,291.68,291.8,17047.0,291.74,291.85,291.68,291.8,17047.0
2019-11-08 15:45:00,291.82,292.1,291.75,291.8,24101.0,291.82,292.1,291.75,291.8,24101.0
2019-11-08 15:50:00,291.81,292.25,291.64,292.25,51964.0,291.81,292.25,291.64,292.25,51964.0
2019-11-08 15:55:00,292.26,292.46,292.0,292.46,122710.0,292.26,292.46,292.0,292.46,122710.0
2019-11-11 09:30:00,292.01,292.34,290.63,291.24,72457.0,292.01,292.34,290.63,291.24,72457.0
2019-11-11 09:35:00,291.08,291.57,290.21,290.98,34891.0,291.08,291.57,290.21,290.98,34891.0
2019-11-11 09:40:00,291.15,291.35,290.46,290.54,16148.0,291.15,291.35,290.46,290.54,16148.0
2019-11-11 09:45:00,290.63,291.54,290.63,291.45,32852.0,290.63,291.54,290.63,291.45,32852.0
2019-11-11 09:50:00,291.32,291.67,290.86,291.46,25721.0,291.32,291.67,290.86,291.46,25721.0
2019-11-11 09:55:00,291.35,291.35,290.12,290.58,20081.0,291.35,291.35,290.12,290.58,20081.0
2019-11-11 10:00:00,290.61,290.62,290.03,290.2,9715.0,290.61,290.62,290.03,290.2,9715.0
2019-11-11 10:05:00,290.34,290.8,290.0,290.65,14388.0,290.34,290.8,290.0,290.65,14388.0
2019-11-11 10:10:00,290.74,290.98,290.62,290.98,12500.0,290.74,290.98,290.62,290.98,12500.0
2019-11-11 10:15:00,290.95,291.35,290.58,291.23,24372.0,290.95,291.35,290.58,291.23,24372.0
2019-11-11 10:20:00,291.25,291.32,290.89,291.18,12091.0,291.25,291.32,290.89,291.18,12091.0
2019-11-11 10:25:00,291.18,291.42,290.97,291.42,19124.0,291.18,291.42,290.97,291.42,19124.0
2019-11-11 10:30:00,291.33,291.65,291.1,291.19,11798.0,291.33,291.65,291.1,291.19,11798.0
2019-11-11 10:35:00,291.16,291.45,291.08,291.39,26031.0,291.16,291.45,291.08,291.39,26031.0
2019-11-11 10:40:00,291.34,291.77,291.33,291.69,15195.0,291.34,291.77,291.33,291.69,15195.0
2019-11-11 10:45:00,291.68,291.79,291.26,291.39,8094.0,291.68,291.79,291.26,291.39,8094.0
2019-11-11 10:50:00,291.36,291.68,291.23,291.44,7430.0,291.36,291.68,291.23,291.44,7430.0
2019-11-11 10:55:00,291.41,291.46,291.06,291.11,10163.0,291.41,291.46,291.06,291.11,10163.0
2019-11-11 11:00:00,291.09,291.13,290.71,290.82,10583.0,291.09,291.13,290.71,290.82,10583.0
2019-11-11 11:05:00,290.86,290.9,290.67,290.69,10070.0,290.86,290.9,290.67,290.69,10070.0
2019-11-11 11:10:00,290.63,290.77,290.45,290.53,11349.0,290.63,290.77,290.45,290.53,11349.0
2019-11-11 11:15:00,290.5,290.66,290.36,290.51,11962.0,290.5,290.66,290.36,290.51,11962.0
2019-11-11 11:20:00,290.51,290.66,290.39,290.42,7727.0,290.51,290.66,290.39,290.42,7727.0
2019-11-11 11:25:00,290.44,290.82,290.39,290.5,28059.0,290.44,290.82,290.39,290.5,28059.0
2019-11-11 11:30:00,290.53,291.21,290.49,290.65,15890.0,290.53,291.21,290.49,290.65,15890.0
2019-11-11 11:35:00,290.57,290.79,290.31,290.34,6628.0,290.57,290.79,290.31,290.34,6628.0
2019-11-11 11:40:00,290.31,290.48,290.1,290.48,14658.0,290.31,290.48,290.1,290.48,14658.0
2019-11-11 11:45:00,290.45,290.59,290.27,290.4,6606.0,290.45,290.59,290.27,290.4,6606.0
2019-11-11 11:50:00,290.38,290.8,290.37,290.59,10024.0,290.38,290.8,290.37,290.59,10024.0
2019-11-11 11:55:00,290.54,290.73,290.41,290.47,12179.0,290.54,290.73,290.41,290.47,12179.0
2019-11-11 12:00:00,290.61,290.68,290.23,290.23,8806.0,290.61,290.68,290.23,290.23,8806.0
2019-11-11 12:05:00,290.26,290.43,290.15,290.24,4908.0,290.26,290.43,290.15,290.24,4908.0
2019-11-11 12:10:00,290.25,290.42,290.1,290.36,5915.0,290.25,290.42,290.1,290.36,5915.0
2019-11-11 12:15:00,290.33,290.55,290.16,290.43,7271.0,290.33,290.55,290.16,290.43,7271.0
2019-11-11 12:20:00,290.43,290.53,290.39,290.53,4237.0,290.43,290.53,290.39,290.53,4237.0
2019-11-11 12:25:00,290.53,290.87,290.33,290.75,16337.0,290.53,290.87,290.33,290.75,16337.0
2019-11-11 12:30:00,290.85,290.95,290.69,290.81,8492.0,290.85,290.95,290.69,290.81,8492.0
2019-11-11 12:35:00,290.85,290.89,290.73,290.89,3285.0,290.85,290.89,290.73,290.89,3285.0
2019-11-11 12:40:00,290.87,291.38,290.82,291.22,3492.0,290.87,291.38,290.82,291.22,3492.0
2019-11-11 12:45:00,291.22,291.24,291.02,291.14,2364.0,291.22,291.24,291.02,291.14,2364.0
2019-11-11 12:50:00,291.14,291.2,290.93,291.0,4515.0,291.14,291.2,290.93,291.0,4515.0
2019-11-11 12:55:00,291.06,291.16,290.92,290.98,10124.0,291.06,291.16,290.92,290.98,10124.0
2019-11-11 13:00:00,291.0,291.06,290.92,291.01,4283.0,291.0,291.06,290.92,291.01,4283.0
2019-11-11 13:05:00,291.04,291.04,290.79,290.94,6169.0,291.04,291.04,290.79,290.94,6169.0
2019-11-11 13:10:00,291.02,291.08,290.89,290.97,14698.0,291.02,291.08,290.89,290.97,14698.0
2019-11-11 13:15:00,291.01,291.12,290.95,290.99,9389.0,291.01,291.12,290.95,290.99,9389.0
2019-11-11 13:20:00,290.99,291.18,290.89,290.99,16213.0,290.99,291.18,290.89,290.99,16213.0
2019-11-11 13:25:00,290.97,291.13,290.89,291.06,7048.0,290.97,291.13,290.89,291.06,7048.0
2019-11-11 13:30:00,291.14,291.31,290.98,291.07,12810.0,291.14,291.31,290.98,291.07,12810.0
2019-11-11 13:35:00,291.09,291.16,290.92,290.98,8210.0,291.09,291.16,290.92,290.98,8210.0
2019-11-11 13:40:00,291.01,291.09,290.86,290.87,6303.0,291.01,291.09,290.86,290.87,6303.0
2019-11-11 13:45:00,290.87,291.01,290.81,290.98,6353.0,290.87,291.01,290.81,290.98,6353.0
2019-11-11 13:50:00,290.99,290.99,290.56,290.65,5911.0,290.99,290.99,290.56,290.65,5911.0
2019-11-11 13:55:00,290.67,290.73,290.6,290.63,8755.0,290.67,290.73,290.6,290.63,8755.0
2019-11-11 14:00:00,290.65,290.83,290.53,290.67,15647.0,290.65,290.83,290.53,290.67,15647.0
2019-11-11 14:05:00,290.67,290.93,290.66,290.75,8262.0,290.67,290.93,290.66,290.75,8262.0
2019-11-11 14:10:00,290.73,290.83,290.57,290.62,8995.0,290.73,290.83,290.57,290.62,8995.0
2019-11-11 14:15:00,290.63,290.74,290.46,290.48,16093.0,290.63,290.74,290.46,290.48,16093.0
2019-11-11 14:20:00,290.45,290.86,290.38,290.79,10967.0,290.45,290.86,290.38,290.79,10967.0
2019-11-11 14:25:00,290.86,290.96,290.52,290.58,9831.0,290.86,290.96,290.52,290.58,9831.0
2019-11-11 14:30:00,290.54,290.81,290.53,290.61,40980.0,290.54,290.81,290.53,290.61,40980.0
2019-11-11 14:35:00,290.61,290.75,290.39,290.5,11145.0,290.61,290.75,290.39,290.5,11145.0
2019-11-11 14:40:00,290.51,290.57,290.25,290.32,14732.0,290.51,290.57,290.25,290.32,14732.0
2019-11-11 14:45:00,290.32,290.32,290.1,290.15,15827.0,290.32,290.32,290.1,290.15,15827.0
2019-11-11 14:50:00,290.1,290.2,290.0,290.11,12162.0,290.1,290.2,290.0,290.11,12162.0
2019-11-11 14:55:00,290.14,290.31,289.92,290.13,17823.0,290.14,290.31,289.92,290.13,17823.0
2019-11-11 15:00:00,290.17,290.5,290.03,290.5,10705.0,290.17,290.5,290.03,290.5,10705.0
2019-11-11 15:05:00,290.47,290.48,290.24,290.32,9122.0,290.47,290.48,290.24,290.32,9122.0
2019-11-11 15:10:00,290.34,290.39,290.26,290.29,7027.0,290.34,290.39,290.26,290.29,7027.0
2019-11-11 15:15:00,290.31,290.54,290.31,290.52,15824.0,290.31,290.54,290.31,290.52,15824.0
2019-11-11 15:20:00,290.56,290.6,290.37,290.37,9989.0,290.56,290.6,290.37,290.37,9989.0
2019-11-11 15:25:00,290.36,290.52,290.2,290.44,11754.0,290.36,290.52,290.2,290.44,11754.0
2019-11-11 15:30:00,290.44,290.48,290.22,290.27,16470.0,290.44,290.48,290.22,290.27,16470.0
2019-11-11 15:35:00,290.3,290.6,290.19,290.37,21527.0,290.3,290.6,290.19,290.37,21527.0
2019-11-11 15:40:00,290.38,290.38,290.05,290.09,14991.0,290.38,290.38,290.05,290.09,14991.0
2019-11-11 15:45:00,290.09,290.28,289.98,290.0,15889.0,290.09,290.28,289.98,290.0,15889.0
2019-11-11 15:50:00,289.99,290.13,289.7,290.11,28397.0,289.99,290.13,289.7,290.11,28397.0
2019-11-11 15:55:00,290.05,290.39,290.02,290.29,53808.0,290.05,290.39,290.02,290.29,53808.0
2019-11-12 09:30:00,290.79,292.46,290.51,292.09,48930.0,290.79,292.46,290.51,292.09,48930.0
2019-11-12 09:35:00,292.15,292.39,291.91,292.15,17098.0,292.15,292.39,291.91,292.15,17098.0
2019-11-12 09:40:00,292.21,292.21,290.51,290.51,14008.0,292.21,292.21,290.51,290.51,14008.0
2019-11-12 09:45:00,290.68,291.74,290.62,291.17,15008.0,290.68,291.74,290.62,291.17,15008.0
2019-11-12 09:50:00,291.23,291.76,290.9,291.35,17511.0,291.23,291.76,290.9,291.35,17511.0
2019-11-12 09:55:00,291.27,292.12,291.13,291.99,15528.0,291.27,292.12,291.13,291.99,15528.0
2019-11-12 10:00:00,292.11,292.5,291.98,292.1,33259.0,292.11,292.5,291.98,292.1,33259.0
2019-11-12 10:05:00,292.12,292.85,292.11,292.52,31332.0,292.12,292.85,292.11,292.52,31332.0
2019-11-12 10:10:00,292.51,292.95,292.37,292.44,13249.0,292.51,292.95,292.37,292.44,13249.0
2019-11-12 10:15:00,292.46,292.84,292.46,292.83,12008.0,292.46,292.84,292.46,292.83,12008.0
2019-11-12 10:20:00,292.85,293.51,292.8,293.51,65837.0,292.85,293.51,292.8,293.51,65837.0
2019-11-12 10:25:00,293.5,293.85,293.46,293.67,39339.0,293.5,293.85,293.46,293.67,39339.0
2019-11-12 10:30:00,293.66,293.71,292.88,292.98,43276.0,293.66,293.71,292.88,292.98,43276.0
2019-11-12 10:35:00,292.97,293.03,292.46,292.79,46730.0,292.97,293.03,292.46,292.79,46730.0
2019-11-12 10:40:00,292.8,293.02,292.58,292.97,32229.0,292.8,293.02,292.58,292.97,32229.0
2019-11-12 10:45:00,292.91,293.59,292.91,293.57,17402.0,292.91,293.59,292.91,293.57,17402.0
2019-11-12 10:50:00,293.55,293.62,293.18,293.39,29240.0,293.55,293.62,293.18,293.39,29240.0
2019-11-12 10:55:00,293.45,293.9,293.19,293.62,21271.0,293.45,293.9,293.19,293.62,21271.0
2019-11-12 11:00:00,293.57,294.16,293.42,293.48,20819.0,293.57,294.16,293.42,293.48,20819.0
2019-11-12 11:05:00,293.44,293.44,292.79,293.09,20420.0,293.44,293.44,292.79,293.09,20420.0
2019-11-12 11:10:00,293.01,293.11,292.93,293.03,12749.0,293.01,293.11,292.93,293.03,12749.0
2019-11-12 11:15:00,293.03,293.2,292.92,293.2,19387.0,293.03,293.2,292.92,293.2,19387.0
2019-11-12 11:20:00,293.2,293.52,293.2,293.4,27668.0,293.2,293.52,293.2,293.4,27668.0
2019-11-12 11:25:00,293.43,293.54,293.09,293.48,14271.0,293.43,293.54,293.09,293.48,14271.0
2019-11-12 11:30:00,293.52,293.75,293.49,293.58,11300.0,293.52,293.75,293.49,293.58,11300.0
2019-11-12 11:35:00,293.57,293.89,293.55,293.56,11876.0,293.57,293.89,293.55,293.56,11876.0
2019-11-12 11:40:00,293.58,293.77,293.58,293.65,19417.0,293.58,293.77,293.58,293.65,19417.0
2019-11-12 11:45:00,293.63,293.64,293.13,293.25,20510.0,293.63,293.64,293.13,293.25,20510.0
2019-11-12 11:50:00,293.19,293.33,292.97,293.24,14081.0,293.19,293.33,292.97,293.24,14081.0
2019-11-12 11:55:00,293.25,293.25,292.82,292.88,18462.0,293.25,293.25,292.82,292.88,18462.0
2019-11-12 12:00:00,292.95,292.98,292.74,292.84,12935.0,292.95,292.98,292.74,292.84,12935.0
2019-11-12 12:05:00,292.79,292.86,292.47,292.54,11057.0,292.79,292.86,292.47,292.54,11057.0
2019-11-12 12:10:00,292.58,293.09,292.58,292.98,10124.0,292.58,293.09,292.58,292.98,10124.0
2019-11-12 12:15:00,293.0,293.0,292.64,292.64,9782.0,293.0,293.0,292.64,292.64,9782.0
2019-11-12 12:20:00,292.69,292.78,292.55,292.75,8855.0,292.69,292.78,292.55,292.75,8855.0
2019-11-12 12:25:00,292.78,292.79,292.46,292.65,10920.0,292.78,292.79,292.46,292.65,10920.0
2019-11-12 12:30:00,292.69,292.77,292.61,292.72,6712.0,292.69,292.77,292.61,292.72,6712.0
2019-11-12 12:35:00,292.68,293.01,292.67,292.94,6118.0,292.68,293.01,292.67,292.94,6118.0
2019-11-12 12:40:00,292.94,293.08,292.89,292.97,9450.0,292.94,293.08,292.89,292.97,9450.0
2019-11-12 12:45:00,293.0,293.0,292.7,292.72,5813.0,293.0,293.0,292.7,292.72,5813.0
2019-11-12 12:50:00,292.7,292.97,292.53,292.65,7554.0,292.7,292.97,292.53,292.65,7554.0
2019-11-12 12:55:00,292.65,292.99,292.65,292.76,8082.0,292.65,292.99,292.65,292.76,8082.0
2019-11-12 13:00:00,292.81,292.97,292.74,292.9,7654.0,292.81,292.97,292.74,292.9,7654.0
2019-11-12 13:05:00,292.88,292.98,292.55,292.55,8827.0,292.88,292.98,292.55,292.55,8827.0
2019-11-12 13:10:00,292.66,292.8,292.65,292.71,14793.0,292.66,292.8,292.65,292.71,14793.0
2019-11-12 13:15:00,292.7,292.86,292.66,292.75,11497.0,292.7,292.86,292.66,292.75,11497.0
2019-11-12 13:20:00,292.72,292.79,292.51,292.58,8716.0,292.72,292.79,292.51,292.58,8716.0
2019-11-12 13:25:00,292.58,292.65,292.36,292.41,8215.0,292.58,292.65,292.36,292.41,8215.0
2019-11-12 13:30:00,292.3,292.45,292.3,292.42,6505.0,292.3,292.45,292.3,292.42,6505.0
2019-11-12 13:35:00,292.46,292.46,292.16,292.28,14253.0,292.46,292.46,292.16,292.28,14253.0
2019-11-12 13:40:00,292.29,292.33,292.06,292.25,15634.0,292.29,292.33,292.06,292.25,15634.0
2019-11-12 13:45:00,292.23,292.37,292.16,292.31,10278.0,292.23,292.37,292.16,292.31,10278.0
2019-11-12 13:50:00,292.29,292.4,292.28,292.34,4875.0,292.29,292.4,292.28,292.34,4875.0
2019-11-12 13:55:00,292.34,292.37,292.05,292.06,4117.0,292.34,292.37,292.05,292.06,4117.0
2019-11-12 14:00:00,292.11,292.2,291.72,291.72,13535.0,292.11,292.2,291.72,291.72,13535.0
2019-11-12 14:05:00,291.67,291.87,291.6,291.87,8417.0,291.67,291.87,291.6,291.87,8417.0
2019-11-12 14:10:00,291.91,291.92,290.99,291.13,12798.0,291.91,291.92,290.99,291.13,12798.0
2019-11-12 14:15:00,291.13,291.23,291.06,291.19,9976.0,291.13,291.23,291.06,291.19,9976.0
2019-11-12 14:20:00,291.16,291.35,291.15,291.2,6011.0,291.16,291.35,291.15,291.2,6011.0
2019-11-12 14:25:00,291.17,291.17,290.87,291.03,8207.0,291.17,291.17,290.87,291.03,8207.0
2019-11-12 14:30:00,291.03,291.45,291.01,291.34,5258.0,291.03,291.45,291.01,291.34,5258.0
2019-11-12 14:35:00,291.43,291.55,291.17,291.26,5525.0,291.43,291.55,291.17,291.26,5525.0
2019-11-12 14:40:00,291.31,291.31,290.98,290.98,5010.0,291.31,291.31,290.98,290.98,5010.0
2019-11-12 14:45:00,291.03,291.08,290.93,291.0,5504.0,291.03,291.08,290.93,291.0,5504.0
2019-11-12 14:50:00,290.91,290.96,290.5,290.5,4700.0,290.91,290.96,290.5,290.5,4700.0
2019-11-12 14:55:00,290.38,290.87,290.27,290.77,9572.0,290.38,290.87,290.27,290.77,9572.0
2019-11-12 15:00:00,290.75,291.0,290.74,291.0,3403.0,290.75,291.0,290.74,291.0,3403.0
2019-11-12 15:05:00,290.97,291.3,290.97,291.18,4793.0,290.97,291.3,290.97,291.18,4793.0
2019-11-12 15:10:00,291.13,291.15,290.85,290.85,5234.0,291.13,291.15,290.85,290.85,5234.0
2019-11-12 15:15:00,290.8,290.95,290.63,290.89,6897.0,290.8,290.95,290.63,290.89,6897.0
2019-11-12 15:20:00,290.92,291.08,290.88,291.06,7070.0,290.92,291.08,290.88,291.06,7070.0
2019-11-12 15:25:00,291.1,291.37,291.1,291.34,9382.0,291.1,291.37,291.1,291.34,9382.0
2019-11-12 15:30:00,291.33,291.56,291.33,291.52,9418.0,291.33,291.56,291.33,291.52,9418.0
2019-11-12 15:35:00,291.53,291.6,291.45,291.52,16192.0,291.53,291.6,291.45,291.52,16192.0
2019-11-12 15:40:00,291.52,291.58,291.44,291.48,18666.0,291.52,291.58,291.44,291.48,18666.0
2019-11-12 15:45:00,291.49,291.55,291.35,291.55,23782.0,291.49,291.55,291.35,291.55,23782.0
2019-11-12 15:50:00,291.55,291.71,291.38,291.62,24430.0,291.55,291.71,291.38,291.62,24430.0
2019-11-12 15:55:00,291.5,291.96,291.5,291.74,40549.0,291.5,291.96,291.5,291.74,40549.0
2019-11-13 09:30:00,291.86,291.87,290.26,291.38,42163.0,291.86,291.87,290.26,291.38,42163.0
2019-11-13 09:35:00,291.92,292.5,291.5,291.9,20945.0,291.92,292.5,291.5,291.9,20945.0
2019-11-13 09:40:00,291.75,292.28,291.56,291.7,24463.0,291.75,292.28,291.56,291.7,24463.0
2019-11-13 09:45:00,291.72,292.15,291.61,291.76,39999.0,291.72,292.15,291.61,291.76,39999.0
2019-11-13 09:50:00,291.73,292.05,291.51,292.02,9913.0,291.73,292.05,291.51,292.02,9913.0
2019-11-13 09:55:00,292.14,292.6,292.06,292.5,30193.0,292.14,292.6,292.06,292.5,30193.0
2019-11-13 10:00:00,292.62,292.66,292.21,292.37,13830.0,292.62,292.66,292.21,292.37,13830.0
2019-11-13 10:05:00,292.34,292.66,292.18,292.65,8123.0,292.34,292.66,292.18,292.65,8123.0
2019-11-13 10:10:00,292.63,292.69,292.18,292.27,17789.0,292.63,292.69,292.18,292.27,17789.0
2019-11-13 10:15:00,292.35,292.66,292.26,292.47,7853.0,292.35,292.66,292.26,292.47,7853.0
2019-11-13 10:20:00,292.43,292.64,292.32,292.4,8098.0,292.43,292.64,292.32,292.4,8098.0
2019-11-13 10:25:00,292.43,292.68,292.36,292.57,8559.0,292.43,292.68,292.36,292.57,8559.0
2019-11-13 10:30:00,292.57,292.86,292.32,292.49,13164.0,292.57,292.86,292.32,292.49,13164.0
2019-11-13 10:35:00,292.44,293.08,292.36,292.95,14565.0,292.44,293.08,292.36,292.95,14565.0
2019-11-13 10:40:00,292.96,293.06,292.6,292.81,21237.0,292.96,293.06,292.6,292.81,21237.0
2019-11-13 10:45:00,292.82,292.92,292.56,292.7,41699.0,292.82,292.92,292.56,292.7,41699.0
2019-11-13 10:50:00,292.72,292.87,292.39,292.69,15539.0,292.72,292.87,292.39,292.69,15539.0
2019-11-13 10:55:00,292.72,292.75,292.39,292.73,18722.0,292.72,292.75,292.39,292.73,18722.0
2019-11-13 11:00:00,292.65,292.71,292.3,292.3,10138.0,292.65,292.71,292.3,292.3,10138.0
2019-11-13 11:05:00,292.21,292.35,291.83,291.87,11643.0,292.21,292.35,291.83,291.87,11643.0
2019-11-13 11:10:00,291.9,292.1,291.77,292.01,10385.0,291.9,292.1,291.77,292.01,10385.0
2019-11-13 11:15:00,291.96,292.06,291.85,291.85,14335.0,291.96,292.06,291.85,291.85,14335.0
2019-11-13 11:20:00,291.94,292.18,291.89,292.04,15760.0,291.94,292.18,291.89,292.04,15760.0
2019-11-13 11:25:00,292.08,292.21,291.6,291.6,30087.0,292.08,292.21,291.6,291.6,30087.0
2019-11-13 11:30:00,291.69,292.31,291.65,292.3,8724.0,291.69,292.31,291.65,292.3,8724.0
2019-11-13 11:35:00,292.32,292.32,292.0,292.12,12807.0,292.32,292.32,292.0,292.12,12807.0
2019-11-13 11:40:00,292.03,292.53,292.0,292.47,7117.0,292.03,292.53,292.0,292.47,7117.0
2019-11-13 11:45:00,292.45,292.45,292.26,292.34,8493.0,292.45,292.45,292.26,292.34,8493.0
2019-11-13 11:50:00,292.36,292.69,292.36,292.61,13137.0,292.36,292.69,292.36,292.61,13137.0
2019-11-13 11:55:00,292.6,292.61,292.38,292.48,3383.0,292.6,292.61,292.38,292.48,3383.0
2019-11-13 12:00:00,292.52,292.65,292.4,292.56,6368.0,292.52,292.65,292.4,292.56,6368.0
2019-11-13 12:05:00,292.46,292.69,292.45,292.59,11489.0,292.46,292.69,292.45,292.59,11489.0
2019-11-13 12:10:00,292.65,292.74,292.58,292.66,4336.0,292.65,292.74,292.58,292.66,4336.0
2019-11-13 12:15:00,292.72,292.83,292.59,292.74,7395.0,292.72,292.83,292.59,292.74,7395.0
2019-11-13 12:20:00,292.71,292.8,292.66,292.7,6119.0,292.71,292.8,292.66,292.7,6119.0
2019-11-13 12:25:00,292.67,292.79,292.65,292.73,7486.0,292.67,292.79,292.65,292.73,7486.0
2019-11-13 12:30:00,292.72,292.84,292.72,292.8,10473.0,292.72,292.84,292.72,292.8,10473.0
2019-11-13 12:35:00,292.82,292.87,292.77,292.84,25098.0,292.82,292.87,292.77,292.84,25098.0
2019-11-13 12:40:00,292.85,292.91,292.72,292.85,14373.0,292.85,292.91,292.72,292.85,14373.0
2019-11-13 12:45:00,292.81,292.91,292.78,292.88,7610.0,292.81,292.91,292.78,292.88,7610.0
2019-11-13 12:50:00,292.83,292.9,292.77,292.79,8712.0,292.83,292.9,292.77,292.79,8712.0
2019-11-13 12:55:00,292.81,292.86,292.74,292.76,10976.0,292.81,292.86,292.74,292.76,10976.0
2019-11-13 13:00:00,292.78,292.81,292.65,292.72,7192.0,292.78,292.81,292.65,292.72,7192.0
2019-11-13 13:05:00,292.79,292.89,292.72,292.89,5700.0,292.79,292.89,292.72,292.89,5700.0
2019-11-13 13:10:00,292.83,292.91,292.8,292.89,8025.0,292.83,292.91,292.8,292.89,8025.0
2019-11-13 13:15:00,292.86,292.86,292.7,292.79,9351.0,292.86,292.86,292.7,292.79,9351.0
2019-11-13 13:20:00,292.76,292.88,292.71,292.75,4213.0,292.76,292.88,292.71,292.75,4213.0
2019-11-13 13:25:00,292.68,292.87,292.68,292.82,4879.0,292.68,292.87,292.68,292.82,4879.0
2019-11-13 13:30:00,292.83,293.2,292.79,293.17,13297.0,292.83,293.2,292.79,293.17,13297.0
2019-11-13 13:35:00,293.31,293.45,293.25,293.35,5903.0,293.31,293.45,293.25,293.35,5903.0
2019-11-13 13:40:00,293.41,293.43,293.0,293.0,8633.0,293.41,293.43,293.0,293.0,8633.0
2019-11-13 13:45:00,293.0,293.36,292.99,293.29,5893.0,293.0,293.36,292.99,293.29,5893.0
2019-11-13 13:50:00,293.27,293.32,293.2,293.22,6704.0,293.27,293.32,293.2,293.22,6704.0
2019-11-13 13:55:00,293.24,293.27,291.95,292.6,25437.0,293.24,293.27,291.95,292.6,25437.0
2019-11-13 14:00:00,292.53,292.54,291.99,292.42,8700.0,292.53,292.54,291.99,292.42,8700.0
2019-11-13 14:05:00,292.38,292.43,292.11,292.35,6959.0,292.38,292.43,292.11,292.35,6959.0
2019-11-13 14:10:00,292.32,292.39,292.05,292.23,4992.0,292.32,292.39,292.05,292.23,4992.0
2019-11-13 14:15:00,292.41,292.66,292.26,292.58,6600.0,292.41,292.66,292.26,292.58,6600.0
2019-11-13 14:20:00,292.5,292.77,292.5,292.56,8718.0,292.5,292.77,292.5,292.56,8718.0
2019-11-13 14:25:00,292.55,292.74,292.47,292.68,8492.0,292.55,292.74,292.47,292.68,8492.0
2019-11-13 14:30:00,292.67,292.86,292.56,292.59,13095.0,292.67,292.86,292.56,292.59,13095.0
2019-11-13 14:35:00,292.6,292.73,292.56,292.69,3125.0,292.6,292.73,292.56,292.69,3125.0
2019-11-13 14:40:00,292.63,293.0,292.63,293.0,8170.0,292.63,293.0,292.63,293.0,8170.0
2019-11-13 14:45:00,293.0,293.0,292.7,292.7,10890.0,293.0,293.0,292.7,292.7,10890.0
2019-11-13 14:50:00,292.69,293.0,292.6,292.99,9022.0,292.69,293.0,292.6,292.99,9022.0
2019-11-13 14:55:00,293.0,293.16,292.94,293.07,5984.0,293.0,293.16,292.94,293.07,5984.0
2019-11-13 15:00:00,293.11,293.21,292.94,293.1,21193.0,293.11,293.21,292.94,293.1,21193.0
2019-11-13 15:05:00,293.15,293.28,293.1,293.11,11799.0,293.15,293.28,293.1,293.11,11799.0
2019-11-13 15:10:00,293.11,293.17,292.84,293.1,9200.0,293.11,293.17,292.84,293.1,9200.0
2019-11-13 15:15:00,293.1,293.28,293.02,293.22,6576.0,293.1,293.28,293.02,293.22,6576.0
2019-11-13 15:20:00,293.27,293.34,293.23,293.34,11476.0,293.27,293.34,293.23,293.34,11476.0
2019-11-13 15:25:00,293.36,293.46,293.34,293.41,11531.0,293.36,293.46,293.34,293.41,11531.0
2019-11-13 15:30:00,293.4,293.46,293.03,293.32,10967.0,293.4,293.46,293.03,293.32,10967.0
2019-11-13 15:35:00,293.3,293.42,293.15,293.2,15862.0,293.3,293.42,293.15,293.2,15862.0
2019-11-13 15:40:00,293.2,293.46,293.15,293.42,15567.0,293.2,293.46,293.15,293.42,15567.0
2019-11-13 15:45:00,293.35,293.46,293.26,293.44,20519.0,293.35,293.46,293.26,293.44,20519.0
2019-11-13 15:50:00,293.41,293.7,292.9,293.65,32570.0,293.41,293.7,292.9,293.65,32570.0
2019-11-13 15:55:00,293.59,293.69,293.41,293.45,51409.0,293.59,293.69,293.41,293.45,51409.0
2019-11-14 09:30:00,293.54,293.94,292.15,292.51,39249.0,293.54,293.94,292.15,292.51,39249.0
2019-11-14 09:35:00,292.98,293.6,292.78,293.16,5457.0,292.98,293.6,292.78,293.16,5457.0
2019-11-14 09:40:00,292.93,293.35,292.78,293.12,5045.0,292.93,293.35,292.78,293.12,5045.0
2019-11-14 09:45:00,292.97,293.8,292.95,293.8,4080.0,292.97,293.8,292.95,293.8,4080.0
2019-11-14 09:50:00,293.72,294.11,293.68,294.03,13280.0,293.72,294.11,293.68,294.03,13280.0
2019-11-14 09:55:00,293.96,294.56,293.95,294.4,18562.0,293.96,294.56,293.95,294.4,18562.0
2019-11-14 10:00:00,294.44,294.8,294.27,294.75,11339.0,294.44,294.8,294.27,294.75,11339.0
2019-11-14 10:05:00,294.78,294.96,294.48,294.96,19381.0,294.78,294.96,294.48,294.96,19381.0
2019-11-14 10:10:00,294.95,294.95,294.6,294.79,21401.0,294.95,294.95,294.6,294.79,21401.0
2019-11-14 10:15:00,294.84,294.92,294.67,294.82,12201.0,294.84,294.92,294.67,294.82,12201.0
2019-11-14 10:20:00,294.91,295.0,294.29,294.31,25160.0,294.91,295.0,294.29,294.31,25160.0
2019-11-14 10:25:00,294.3,294.35,293.87,294.01,7784.0,294.3,294.35,293.87,294.01,7784.0
2019-11-14 10:30:00,293.98,294.06,293.67,293.72,13206.0,293.98,294.06,293.67,293.72,13206.0
2019-11-14 10:35:00,293.79,294.24,293.78,294.02,7431.0,293.79,294.24,293.78,294.02,7431.0
2019-11-14 10:40:00,294.0,294.25,293.96,294.08,4398.0,294.0,294.25,293.96,294.08,4398.0
2019-11-14 10:45:00,294.14,294.24,293.73,293.93,4500.0,294.14,294.24,293.73,293.93,4500.0
2019-11-14 10:50:00,294.02,294.02,293.62,293.71,6302.0,294.02,294.02,293.62,293.71,6302.0
2019-11-14 10:55:00,293.74,293.85,293.57,293.58,6258.0,293.74,293.85,293.57,293.58,6258.0
2019-11-14 11:00:00,293.58,293.94,293.58,293.87,4635.0,293.58,293.94,293.58,293.87,4635.0
2019-11-14 11:05:00,293.9,294.2,293.9,294.2,3604.0,293.9,294.2,293.9,294.2,3604.0
2019-11-14 11:10:00,294.12,294.18,294.02,294.13,16752.0,294.12,294.18,294.02,294.13,16752.0
2019-11-14 11:15:00,294.09,294.15,293.66,293.87,7630.0,294.09,294.15,293.66,293.87,7630.0
2019-11-14 11:20:00,293.86,293.86,293.2,293.37,10246.0,293.86,293.86,293.2,293.37,10246.0
2019-11-14 11:25:00,293.36,293.77,293.35,293.77,6567.0,293.36,293.77,293.35,293.77,6567.0
2019-11-14 11:30:00,293.91,293.96,293.44,293.44,9922.0,293.91,293.96,293.44,293.44,9922.0
2019-11-14 11:35:00,293.38,293.53,293.25,293.42,5438.0,293.38,293.53,293.25,293.42,5438.0
2019-11-14 11:40:00,293.41,293.44,292.86,292.96,8926.0,293.41,293.44,292.86,292.96,8926.0
2019-11-14 11:45:00,292.92,293.16,292.53,292.73,10732.0,292.92,293.16,292.53,292.73,10732.0
2019-11-14 11:50:00,292.76,292.98,292.72,292.87,7186.0,292.76,292.98,292.72,292.87,7186.0
2019-11-14 11:55:00,292.92,293.07,292.71,292.71,10586.0,292.92,293.07,292.71,292.71,10586.0
2019-11-14 12:00:00,292.57,292.68,292.34,292.54,8357.0,292.57,292.68,292.34,292.54,8357.0
2019-11-14 12:05:00,292.55,292.77,292.52,292.77,3859.0,292.55,292.77,292.52,292.77,3859.0
2019-11-14 12:10:00,292.73,292.97,292.73,292.83,6118.0,292.73,292.97,292.73,292.83,6118.0
2019-11-14 12:15:00,292.82,292.85,292.51,292.7,18039.0,292.82,292.85,292.51,292.7,18039.0
2019-11-14 12:20:00,292.72,292.8,292.49,292.68,13203.0,292.72,292.8,292.49,292.68,13203.0
2019-11-14 12:25:00,292.71,293.39,292.71,293.37,9610.0,292.71,293.39,292.71,293.37,9610.0
2019-11-14 12:30:00,293.38,293.55,293.1,293.1,5153.0,293.38,293.55,293.1,293.1,5153.0
2019-11-14 12:35:00,293.1,293.47,293.02,293.39,4201.0,293.1,293.47,293.02,293.39,4201.0
2019-11-14 12:40:00,293.43,293.73,293.43,293.66,4446.0,293.43,293.73,293.43,293.66,4446.0
2019-11-14 12:45:00,293.84,293.96,293.76,293.87,3805.0,293.84,293.96,293.76,293.87,3805.0
2019-11-14 12:50:00,293.97,293.97,293.6,293.75,13990.0,293.97,293.97,293.6,293.75,13990.0
2019-11-14 12:55:00,293.77,293.91,293.64,293.85,14066.0,293.77,293.91,293.64,293.85,14066.0
2019-11-14 13:00:00,293.86,294.0,293.78,293.91,5889.0,293.86,294.0,293.78,293.91,5889.0
2019-11-14 13:05:00,293.96,294.04,293.87,293.97,3631.0,293.96,294.04,293.87,293.97,3631.0
2019-11-14 13:10:00,294.11,294.11,293.89,293.96,5523.0,294.11,294.11,293.89,293.96,5523.0
2019-11-14 13:15:00,293.98,294.0,293.82,293.94,3375.0,293.98,294.0,293.82,293.94,3375.0
2019-11-14 13:20:00,293.96,293.98,293.81,293.81,3202.0,293.96,293.98,293.81,293.81,3202.0
2019-11-14 13:25:00,293.77,293.77,293.63,293.67,8398.0,293.77,293.77,293.63,293.67,8398.0
2019-11-14 13:30:00,293.66,293.96,293.66,293.96,3995.0,293.66,293.96,293.66,293.96,3995.0
2019-11-14 13:35:00,293.9,293.94,293.85,293.89,5300.0,293.9,293.94,293.85,293.89,5300.0
2019-11-14 13:40:00,293.92,293.92,293.72,293.87,4800.0,293.92,293.92,293.72,293.87,4800.0
2019-11-14 13:45:00,293.85,294.13,293.85,294.13,6884.0,293.85,294.13,293.85,294.13,6884.0
2019-11-14 13:50:00,294.13,294.14,294.03,294.07,5355.0,294.13,294.14,294.03,294.07,5355.0
2019-11-14 13:55:00,294.14,294.25,293.33,293.95,20995.0,294.14,294.25,293.33,293.95,20995.0
2019-11-14 14:00:00,293.84,294.19,293.73,293.96,3792.0,293.84,294.19,293.73,293.96,3792.0
2019-11-14 14:05:00,293.94,294.47,293.94,294.47,20184.0,293.94,294.47,293.94,294.47,20184.0
2019-11-14 14:10:00,294.45,294.54,294.31,294.45,6593.0,294.45,294.54,294.31,294.45,6593.0
2019-11-14 14:15:00,294.5,294.62,294.48,294.48,4696.0,294.5,294.62,294.48,294.48,4696.0
2019-11-14 14:20:00,294.51,294.54,294.32,294.33,10205.0,294.51,294.54,294.32,294.33,10205.0
2019-11-14 14:25:00,294.35,294.42,294.24,294.33,6473.0,294.35,294.42,294.24,294.33,6473.0
2019-11-14 14:30:00,294.34,294.6,294.31,294.59,8578.0,294.34,294.6,294.31,294.59,8578.0
2019-11-14 14:35:00,294.59,294.59,294.4,294.48,5626.0,294.59,294.59,294.4,294.48,5626.0
2019-11-14 14:40:00,294.46,294.46,294.3,294.42,4824.0,294.46,294.46,294.3,294.42,4824.0
2019-11-14 14:45:00,294.39,294.61,294.35,294.6,5274.0,294.39,294.61,294.35,294.6,5274.0
2019-11-14 14:50:00,294.67,294.74,294.57,294.64,19997.0,294.67,294.74,294.57,294.64,19997.0
2019-11-14 14:55:00,294.65,294.69,294.56,294.59,4676.0,294.65,294.69,294.56,294.59,4676.0
2019-11-14 15:00:00,294.62,294.72,294.41,294.54,6526.0,294.62,294.72,294.41,294.54,6526.0
2019-11-14 15:05:00,294.57,294.6,294.49,294.55,11008.0,294.57,294.6,294.49,294.55,11008.0
2019-11-14 15:10:00,294.56,294.69,294.52,294.61,15702.0,294.56,294.69,294.52,294.61,15702.0
2019-11-14 15:15:00,294.63,294.72,294.57,294.61,18484.0,294.63,294.72,294.57,294.61,18484.0
2019-11-14 15:20:00,294.62,294.98,294.61,294.83,20529.0,294.62,294.98,294.61,294.83,20529.0
2019-11-14 15:25:00,294.86,294.95,294.76,294.85,14301.0,294.86,294.95,294.76,294.85,14301.0
2019-11-14 15:30:00,294.91,294.93,294.85,294.87,9452.0,294.91,294.93,294.85,294.87,9452.0
2019-11-14 15:35:00,294.9,294.96,294.63,294.82,18901.0,294.9,294.96,294.63,294.82,18901.0
2019-11-14 15:40:00,294.79,294.93,294.72,294.85,22182.0,294.79,294.93,294.72,294.85,22182.0
2019-11-14 15:45:00,294.88,295.0,294.77,294.91,27817.0,294.88,295.0,294.77,294.91,27817.0
2019-11-14 15:50:00,294.95,295.08,294.51,294.52,30718.0,294.95,295.08,294.51,294.52,30718.0
2019-11-14 15:55:00,294.48,294.72,294.39,294.56,63856.0,294.48,294.72,294.39,294.56,63856.0
2019-11-15 09:30:00,296.52,297.0,294.81,294.89,171903.0,296.52,297.0,294.81,294.89,171903.0
2019-11-15 09:35:00,295.04,295.05,294.12,294.35,17173.0,295.04,295.05,294.12,294.35,17173.0
2019-11-15 09:40:00,294.44,294.45,293.56,293.94,13100.0,294.44,294.45,293.56,293.94,13100.0
2019-11-15 09:45:00,293.95,294.78,293.82,294.78,15968.0,293.95,294.78,293.82,294.78,15968.0
2019-11-15 09:50:00,294.78,295.32,294.67,295.29,25850.0,294.78,295.32,294.67,295.29,25850.0
2019-11-15 09:55:00,295.22,295.3,294.62,294.73,30682.0,295.22,295.3,294.62,294.73,30682.0
2019-11-15 10:00:00,294.81,295.45,294.74,295.43,13522.0,294.81,295.45,294.74,295.43,13522.0
2019-11-15 10:05:00,295.32,295.49,295.1,295.41,15555.0,295.32,295.49,295.1,295.41,15555.0
2019-11-15 10:10:00,295.45,295.54,295.23,295.39,8804.0,295.45,295.54,295.23,295.39,8804.0
2019-11-15 10:15:00,295.37,295.81,295.34,295.81,8812.0,295.37,295.81,295.34,295.81,8812.0
2019-11-15 10:20:00,295.67,295.79,295.4,295.44,12505.0,295.67,295.79,295.4,295.44,12505.0
2019-11-15 10:25:00,295.5,295.68,295.26,295.5,10557.0,295.5,295.68,295.26,295.5,10557.0
2019-11-15 10:30:00,295.5,295.5,294.92,295.12,12937.0,295.5,295.5,294.92,295.12,12937.0
2019-11-15 10:35:00,295.15,295.42,294.71,294.81,15395.0,295.15,295.42,294.71,294.81,15395.0
2019-11-15 10:40:00,294.8,294.87,294.54,294.84,13543.0,294.8,294.87,294.54,294.84,13543.0
2019-11-15 10:45:00,294.82,295.05,294.6,294.6,13102.0,294.82,295.05,294.6,294.6,13102.0
2019-11-15 10:50:00,294.71,295.03,294.61,295.0,10613.0,294.71,295.03,294.61,295.0,10613.0
2019-11-15 10:55:00,295.03,295.15,294.83,295.11,9931.0,295.03,295.15,294.83,295.11,9931.0
2019-11-15 11:00:00,295.11,295.19,294.88,294.99,12445.0,295.11,295.19,294.88,294.99,12445.0
2019-11-15 11:05:00,295.11,295.79,295.03,295.69,23013.0,295.11,295.79,295.03,295.69,23013.0
2019-11-15 11:10:00,295.75,295.84,295.54,295.57,25658.0,295.75,295.84,295.54,295.57,25658.0
2019-11-15 11:15:00,295.57,295.83,295.5,295.79,17078.0,295.57,295.83,295.5,295.79,17078.0
2019-11-15 11:20:00,295.8,295.85,295.51,295.72,24878.0,295.8,295.85,295.51,295.72,24878.0
2019-11-15 11:25:00,295.71,295.8,295.59,295.69,13519.0,295.71,295.8,295.59,295.69,13519.0
2019-11-15 11:30:00,295.67,295.8,295.6,295.63,7475.0,295.67,295.8,295.6,295.63,7475.0
2019-11-15 11:35:00,295.62,295.9,295.62,295.76,13138.0,295.62,295.9,295.62,295.76,13138.0
2019-11-15 11:40:00,295.77,295.87,295.64,295.77,6393.0,295.77,295.87,295.64,295.77,6393.0
2019-11-15 11:45:00,295.73,295.85,295.56,295.74,3922.0,295.73,295.85,295.56,295.74,3922.0
2019-11-15 11:50:00,295.75,295.77,295.54,295.57,4311.0,295.75,295.77,295.54,295.57,4311.0
2019-11-15 11:55:00,295.55,295.76,295.4,295.76,4440.0,295.55,295.76,295.4,295.76,4440.0
2019-11-15 12:00:00,295.79,296.03,295.75,295.76,12623.0,295.79,296.03,295.75,295.76,12623.0
2019-11-15 12:05:00,295.84,295.87,295.52,295.56,13895.0,295.84,295.87,295.52,295.56,13895.0
2019-11-15 12:10:00,295.59,295.9,295.54,295.73,3300.0,295.59,295.9,295.54,295.73,3300.0
2019-11-15 12:15:00,295.84,296.04,295.78,295.93,29551.0,295.84,296.04,295.78,295.93,29551.0
2019-11-15 12:20:00,295.99,296.23,295.94,296.06,10819.0,295.99,296.23,295.94,296.06,10819.0
2019-11-15 12:25:00,296.1,296.31,295.98,296.3,13283.0,296.1,296.31,295.98,296.3,13283.0
2019-11-15 12:30:00,296.33,296.33,296.16,296.16,9029.0,296.33,296.33,296.16,296.16,9029.0
2019-11-15 12:35:00,296.23,296.27,295.94,296.19,11294.0,296.23,296.27,295.94,296.19,11294.0
2019-11-15 12:40:00,296.23,296.34,296.2,296.32,13145.0,296.23,296.34,296.2,296.32,13145.0
2019-11-15 12:45:00,296.31,296.39,296.22,296.3,5876.0,296.31,296.39,296.22,296.3,5876.0
2019-11-15 12:50:00,296.3,296.59,296.22,296.46,12422.0,296.3,296.59,296.22,296.46,12422.0
2019-11-15 12:55:00,296.48,296.86,296.48,296.81,13284.0,296.48,296.86,296.48,296.81,13284.0
2019-11-15 13:00:00,296.8,296.87,296.65,296.83,8750.0,296.8,296.87,296.65,296.83,8750.0
2019-11-15 13:05:00,296.78,296.79,296.59,296.62,8601.0,296.78,296.79,296.59,296.62,8601.0
2019-11-15 13:10:00,296.61,296.9,296.58,296.88,6876.0,296.61,296.9,296.58,296.88,6876.0
2019-11-15 13:15:00,296.85,297.04,296.81,296.99,12556.0,296.85,297.04,296.81,296.99,12556.0
2019-11-15 13:20:00,296.96,297.01,296.64,296.65,5285.0,296.96,297.01,296.64,296.65,5285.0
2019-11-15 13:25:00,296.62,296.7,296.45,296.5,11359.0,296.62,296.7,296.45,296.5,11359.0
2019-11-15 13:30:00,296.46,296.88,296.42,296.83,9426.0,296.46,296.88,296.42,296.83,9426.0
2019-11-15 13:35:00,296.75,296.86,296.59,296.6,6226.0,296.75,296.86,296.59,296.6,6226.0
2019-11-15 13:40:00,296.59,296.62,296.4,296.52,5989.0,296.59,296.62,296.4,296.52,5989.0
2019-11-15 13:45:00,296.53,296.73,296.48,296.69,8849.0,296.53,296.73,296.48,296.69,8849.0
2019-11-15 13:50:00,296.67,296.82,296.56,296.72,9772.0,296.67,296.82,296.56,296.72,9772.0
2019-11-15 13:55:00,296.71,296.8,296.65,296.76,3445.0,296.71,296.8,296.65,296.76,3445.0
2019-11-15 14:00:00,296.73,296.8,296.65,296.78,10052.0,296.73,296.8,296.65,296.78,10052.0
2019-11-15 14:05:00,296.8,297.0,296.78,296.89,8392.0,296.8,297.0,296.78,296.89,8392.0
2019-11-15 14:10:00,296.92,297.1,296.92,297.02,5283.0,296.92,297.1,296.92,297.02,5283.0
2019-11-15 14:15:00,297.02,297.05,296.96,297.0,11932.0,297.02,297.05,296.96,297.0,11932.0
2019-11-15 14:20:00,297.0,297.32,296.97,297.15,9770.0,297.0,297.32,296.97,297.15,9770.0
2019-11-15 14:25:00,297.13,297.22,297.05,297.05,4843.0,297.13,297.22,297.05,297.05,4843.0
2019-11-15 14:30:00,297.09,297.17,296.96,297.11,10796.0,297.09,297.17,296.96,297.11,10796.0
2019-11-15 14:35:00,297.1,297.17,297.03,297.13,8034.0,297.1,297.17,297.03,297.13,8034.0
2019-11-15 14:40:00,297.1,297.34,297.1,297.34,8110.0,297.1,297.34,297.1,297.34,8110.0
2019-11-15 14:45:00,297.3,297.3,296.82,296.86,6802.0,297.3,297.3,296.82,296.86,6802.0
2019-11-15 14:50:00,296.83,297.05,296.83,297.05,8032.0,296.83,297.05,296.83,297.05,8032.0
2019-11-15 14:55:00,297.06,297.09,296.93,296.94,6226.0,297.06,297.09,296.93,296.94,6226.0
2019-11-15 15:00:00,297.02,297.08,296.96,297.07,5110.0,297.02,297.08,296.96,297.07,5110.0
2019-11-15 15:05:00,297.07,297.16,296.93,296.97,11344.0,297.07,297.16,296.93,296.97,11344.0
2019-11-15 15:10:00,296.98,297.08,296.95,297.04,12504.0,296.98,297.08,296.95,297.04,12504.0
2019-11-15 15:15:00,297.1,297.33,297.09,297.12,8898.0,297.1,297.33,297.09,297.12,8898.0
2019-11-15 15:20:00,297.15,297.18,296.71,296.77,10654.0,297.15,297.18,296.71,296.77,10654.0
2019-11-15 15:25:00,296.73,296.86,296.68,296.78,8165.0,296.73,296.86,296.68,296.78,8165.0
2019-11-15 15:30:00,296.81,296.81,296.41,296.62,15742.0,296.81,296.81,296.41,296.62,15742.0
2019-11-15 15:35:00,296.65,296.84,296.64,296.78,14504.0,296.65,296.84,296.64,296.78,14504.0
2019-11-15 15:40:00,296.78,296.9,296.66,296.83,17206.0,296.78,296.9,296.66,296.83,17206.0
2019-11-15 15:45:00,296.85,296.96,296.78,296.86,15757.0,296.85,296.96,296.78,296.86,15757.0
2019-11-15 15:50:00,296.82,297.13,296.82,297.13,30311.0,296.82,297.13,296.82,297.13,30311.0
2019-11-15 15:55:00,297.11,297.49,297.0,297.48,84835.0,297.11,297.49,297.0,297.48,84835.0
2019-11-18 09:30:00,297.55,298.0,296.54,297.03,62283.0,297.55,298.0,296.54,297.03,62283.0
2019-11-18 09:35:00,296.98,297.17,296.53,296.53,14713.0,296.98,297.17,296.53,296.53,14713.0
2019-11-18 09:40:00,296.51,296.77,296.0,296.62,11625.0,296.51,296.77,296.0,296.62,11625.0
2019-11-18 09:45:00,296.75,297.99,296.7,297.64,24298.0,296.75,297.99,296.7,297.64,24298.0
2019-11-18 09:50:00,297.6,297.78,297.34,297.71,25217.0,297.6,297.78,297.34,297.71,25217.0
2019-11-18 09:55:00,297.65,298.1,297.35,297.35,24637.0,297.65,298.1,297.35,297.35,24637.0
2019-11-18 10:00:00,297.46,297.8,296.76,296.86,10242.0,297.46,297.8,296.76,296.86,10242.0
2019-11-18 10:05:00,296.79,296.79,296.33,296.42,13755.0,296.79,296.79,296.33,296.42,13755.0
2019-11-18 10:10:00,296.42,296.74,296.35,296.39,5072.0,296.42,296.74,296.35,296.39,5072.0
2019-11-18 10:15:00,296.43,297.05,296.28,296.81,7700.0,296.43,297.05,296.28,296.81,7700.0
2019-11-18 10:20:00,296.79,296.88,296.67,296.67,5081.0,296.79,296.88,296.67,296.67,5081.0
2019-11-18 10:25:00,296.6,296.83,296.43,296.65,8695.0,296.6,296.83,296.43,296.65,8695.0
2019-11-18 10:30:00,296.62,296.98,296.62,296.9,7900.0,296.62,296.98,296.62,296.9,7900.0
2019-11-18 10:35:00,296.95,297.56,296.88,297.56,6667.0,296.95,297.56,296.88,297.56,6667.0
2019-11-18 10:40:00,297.68,297.73,297.43,297.51,6952.0,297.68,297.73,297.43,297.51,6952.0
2019-11-18 10:45:00,297.43,297.55,297.19,297.47,8735.0,297.43,297.55,297.19,297.47,8735.0
2019-11-18 10:50:00,297.48,297.82,297.47,297.75,13227.0,297.48,297.82,297.47,297.75,13227.0
2019-11-18 10:55:00,297.7,297.94,297.62,297.65,14456.0,297.7,297.94,297.62,297.65,14456.0
2019-11-18 11:00:00,297.72,297.74,297.32,297.48,9421.0,297.72,297.74,297.32,297.48,9421.0
2019-11-18 11:05:00,297.43,297.64,297.4,297.45,6367.0,297.43,297.64,297.4,297.45,6367.0
2019-11-18 11:10:00,297.5,297.97,297.41,297.41,11752.0,297.5,297.97,297.41,297.41,11752.0
2019-11-18 11:15:00,297.38,297.63,297.24,297.38,7299.0,297.38,297.63,297.24,297.38,7299.0
2019-11-18 11:20:00,297.58,298.0,297.41,297.88,5842.0,297.58,298.0,297.41,297.88,5842.0
2019-11-18 11:25:00,297.88,298.09,297.75,297.83,3982.0,297.88,298.09,297.75,297.83,3982.0
2019-11-18 11:30:00,297.84,298.2,297.84,298.16,7356.0,297.84,298.2,297.84,298.16,7356.0
2019-11-18 11:35:00,298.2,298.34,298.08,298.15,8818.0,298.2,298.34,298.08,298.15,8818.0
2019-11-18 11:40:00,298.13,298.56,298.01,298.41,18254.0,298.13,298.56,298.01,298.41,18254.0
2019-11-18 11:45:00,298.45,298.54,298.25,298.27,7851.0,298.45,298.54,298.25,298.27,7851.0
2019-11-18 11:50:00,298.3,298.4,298.24,298.35,3914.0,298.3,298.4,298.24,298.35,3914.0
2019-11-18 11:55:00,298.25,298.46,298.21,298.41,3370.0,298.25,298.46,298.21,298.41,3370.0
2019-11-18 12:00:00,298.45,298.46,298.03,298.13,5433.0,298.45,298.46,298.03,298.13,5433.0
2019-11-18 12:05:00,298.08,298.08,297.77,297.84,5901.0,298.08,298.08,297.77,297.84,5901.0
2019-11-18 12:10:00,297.87,297.99,297.62,297.66,4251.0,297.87,297.99,297.62,297.66,4251.0
2019-11-18 12:15:00,297.72,297.77,297.61,297.61,2600.0,297.72,297.77,297.61,297.61,2600.0
2019-11-18 12:20:00,297.76,297.86,297.62,297.75,3877.0,297.76,297.86,297.62,297.75,3877.0
2019-11-18 12:25:00,297.71,297.71,297.24,297.27,10450.0,297.71,297.71,297.24,297.27,10450.0
2019-11-18 12:30:00,297.36,297.36,296.94,297.19,11166.0,297.36,297.36,296.94,297.19,11166.0
2019-11-18 12:35:00,297.07,297.09,296.8,296.98,9093.0,297.07,297.09,296.8,296.98,9093.0
2019-11-18 12:40:00,297.0,297.05,296.49,296.95,22860.0,297.0,297.05,296.49,296.95,22860.0
2019-11-18 12:45:00,296.92,297.02,296.82,296.94,5492.0,296.92,297.02,296.82,296.94,5492.0
2019-11-18 12:50:00,296.93,297.08,296.92,297.0,6556.0,296.93,297.08,296.92,297.0,6556.0
2019-11-18 12:55:00,297.02,297.04,296.91,297.0,5550.0,297.02,297.04,296.91,297.0,5550.0
2019-11-18 13:00:00,296.99,297.04,296.92,297.0,34804.0,296.99,297.04,296.92,297.0,34804.0
2019-11-18 13:05:00,296.99,297.22,296.91,297.07,9804.0,296.99,297.22,296.91,297.07,9804.0
2019-11-18 13:10:00,297.07,297.07,296.87,296.92,7033.0,297.07,297.07,296.87,296.92,7033.0
2019-11-18 13:15:00,296.96,297.26,296.92,297.13,5200.0,296.96,297.26,296.92,297.13,5200.0
2019-11-18 13:20:00,297.19,297.54,297.18,297.51,21636.0,297.19,297.54,297.18,297.51,21636.0
2019-11-18 13:25:00,297.47,297.53,297.41,297.44,6200.0,297.47,297.53,297.41,297.44,6200.0
2019-11-18 13:30:00,297.48,297.59,297.23,297.51,17447.0,297.48,297.59,297.23,297.51,17447.0
2019-11-18 13:35:00,297.58,297.77,297.54,297.7,5202.0,297.58,297.77,297.54,297.7,5202.0
2019-11-18 13:40:00,297.7,298.04,297.64,297.89,11531.0,297.7,298.04,297.64,297.89,11531.0
2019-11-18 13:45:00,297.92,297.92,297.78,297.81,5400.0,297.92,297.92,297.78,297.81,5400.0
2019-11-18 13:50:00,297.8,297.87,297.64,297.81,6457.0,297.8,297.87,297.64,297.81,6457.0
2019-11-18 13:55:00,297.8,297.96,297.8,297.92,5000.0,297.8,297.96,297.8,297.92,5000.0
2019-11-18 14:00:00,297.9,297.95,297.51,297.58,7269.0,297.9,297.95,297.51,297.58,7269.0
2019-11-18 14:05:00,297.62,297.86,297.62,297.85,4352.0,297.62,297.86,297.62,297.85,4352.0
2019-11-18 14:10:00,297.88,297.99,297.8,297.99,4856.0,297.88,297.99,297.8,297.99,4856.0
2019-11-18 14:15:00,297.98,298.2,297.92,298.14,11145.0,297.98,298.2,297.92,298.14,11145.0
2019-11-18 14:20:00,298.13,298.42,298.12,298.23,7993.0,298.13,298.42,298.12,298.23,7993.0
2019-11-18 14:25:00,298.13,298.22,297.97,298.07,11416.0,298.13,298.22,297.97,298.07,11416.0
2019-11-18 14:30:00,298.09,298.16,297.95,298.06,7840.0,298.09,298.16,297.95,298.06,7840.0
2019-11-18 14:35:00,298.02,298.08,297.8,297.87,6038.0,298.02,298.08,297.8,297.87,6038.0
2019-11-18 14:40:00,297.91,298.14,297.9,297.98,5699.0,297.91,298.14,297.9,297.98,5699.0
2019-11-18 14:45:00,298.04,298.15,297.9,297.95,5783.0,298.04,298.15,297.9,297.95,5783.0
2019-11-18 14:50:00,297.99,298.15,297.99,298.14,7338.0,297.99,298.15,297.99,298.14,7338.0
2019-11-18 14:55:00,298.13,298.14,297.71,297.71,7058.0,298.13,298.14,297.71,297.71,7058.0
2019-11-18 15:00:00,297.74,297.8,297.61,297.7,5559.0,297.74,297.8,297.61,297.7,5559.0
2019-11-18 15:05:00,297.69,297.8,297.6,297.8,4459.0,297.69,297.8,297.6,297.8,4459.0
2019-11-18 15:10:00,297.79,297.79,297.58,297.72,7279.0,297.79,297.79,297.58,297.72,7279.0
2019-11-18 15:15:00,297.7,297.7,297.32,297.48,14063.0,297.7,297.7,297.32,297.48,14063.0
2019-11-18 15:20:00,297.47,297.71,297.44,297.67,5361.0,297.47,297.71,297.44,297.67,5361.0
2019-11-18 15:25:00,297.66,297.79,297.62,297.79,6996.0,297.66,297.79,297.62,297.79,6996.0
2019-11-18 15:30:00,297.77,297.82,297.57,297.75,17219.0,297.77,297.82,297.57,297.75,17219.0
2019-11-18 15:35:00,297.73,297.76,297.52,297.57,11164.0,297.73,297.76,297.52,297.57,11164.0
2019-11-18 15:40:00,297.6,297.65,297.33,297.45,8500.0,297.6,297.65,297.33,297.45,8500.0
2019-11-18 15:45:00,297.41,297.42,296.9,296.96,15607.0,297.41,297.42,296.9,296.96,15607.0
2019-11-18 15:50:00,296.97,297.44,296.91,297.41,16396.0,296.97,297.44,296.91,297.41,16396.0
2019-11-18 15:55:00,297.41,297.44,296.93,297.13,65257.0,297.41,297.44,296.93,297.13,65257.0
2019-11-19 09:30:00,298.75,298.75,297.43,297.88,45002.0,298.75,298.75,297.43,297.88,45002.0
2019-11-19 09:35:00,297.92,298.09,296.99,297.64,13795.0,297.92,298.09,296.99,297.64,13795.0
2019-11-19 09:40:00,297.53,297.53,296.78,297.18,14471.0,297.53,297.53,296.78,297.18,14471.0
2019-11-19 09:45:00,297.17,297.88,297.16,297.73,14709.0,297.17,297.88,297.16,297.73,14709.0
2019-11-19 09:50:00,297.73,297.91,296.39,296.52,17993.0,297.73,297.91,296.39,296.52,17993.0
2019-11-19 09:55:00,296.67,297.13,296.5,297.01,15931.0,296.67,297.13,296.5,297.01,15931.0
2019-11-19 10:00:00,296.94,297.68,296.93,297.48,19555.0,296.94,297.68,296.93,297.48,19555.0
2019-11-19 10:05:00,297.53,297.97,297.47,297.76,27985.0,297.53,297.97,297.47,297.76,27985.0
2019-11-19 10:10:00,297.69,298.06,297.68,297.83,8634.0,297.69,298.06,297.68,297.83,8634.0
2019-11-19 10:15:00,297.78,298.19,297.64,298.17,15890.0,297.78,298.19,297.64,298.17,15890.0
2019-11-19 10:20:00,298.19,298.23,297.94,298.08,8941.0,298.19,298.23,297.94,298.08,8941.0
2019-11-19 10:25:00,298.01,298.17,297.81,298.15,11358.0,298.01,298.17,297.81,298.15,11358.0
2019-11-19 10:30:00,298.16,298.23,297.79,297.93,14083.0,298.16,298.23,297.79,297.93,14083.0
2019-11-19 10:35:00,297.91,298.0,297.72,297.85,12377.0,297.91,298.0,297.72,297.85,12377.0
2019-11-19 10:40:00,297.93,298.0,297.52,297.52,14171.0,297.93,298.0,297.52,297.52,14171.0
2019-11-19 10:45:00,297.56,297.65,297.08,297.19,12669.0,297.56,297.65,297.08,297.19,12669.0
2019-11-19 10:50:00,297.2,297.44,297.05,297.37,19100.0,297.2,297.44,297.05,297.37,19100.0
2019-11-19 10:55:00,297.29,297.29,296.99,297.22,15969.0,297.29,297.29,296.99,297.22,15969.0
2019-11-19 11:00:00,297.26,297.6,297.16,297.3,7267.0,297.26,297.6,297.16,297.3,7267.0
2019-11-19 11:05:00,297.31,297.36,297.06,297.16,8212.0,297.31,297.36,297.06,297.16,8212.0
2019-11-19 11:10:00,297.12,297.28,296.89,297.26,9637.0,297.12,297.28,296.89,297.26,9637.0
2019-11-19 11:15:00,297.25,297.47,297.15,297.47,10145.0,297.25,297.47,297.15,297.47,10145.0
2019-11-19 11:20:00,297.48,297.69,297.33,297.69,10675.0,297.48,297.69,297.33,297.69,10675.0
2019-11-19 11:25:00,297.65,298.6,297.64,298.5,20909.0,297.65,298.6,297.64,298.5,20909.0
2019-11-19 11:30:00,298.6,298.85,298.58,298.84,20818.0,298.6,298.85,298.58,298.84,20818.0
2019-11-19 11:35:00,298.84,298.9,298.26,298.47,17154.0,298.84,298.9,298.26,298.47,17154.0
2019-11-19 11:40:00,298.51,298.51,298.32,298.36,6435.0,298.51,298.51,298.32,298.36,6435.0
2019-11-19 11:45:00,298.3,298.6,298.14,298.6,7785.0,298.3,298.6,298.14,298.6,7785.0
2019-11-19 11:50:00,298.59,298.82,298.5,298.58,13497.0,298.59,298.82,298.5,298.58,13497.0
2019-11-19 11:55:00,298.66,298.66,298.36,298.54,7411.0,298.66,298.66,298.36,298.54,7411.0
2019-11-19 12:00:00,298.54,298.64,298.36,298.45,13877.0,298.54,298.64,298.36,298.45,13877.0
2019-11-19 12:05:00,298.44,298.46,297.91,298.26,19101.0,298.44,298.46,297.91,298.26,19101.0
2019-11-19 12:10:00,298.31,298.44,298.2,298.32,8891.0,298.31,298.44,298.2,298.32,8891.0
2019-11-19 12:15:00,298.43,298.69,298.33,298.56,8862.0,298.43,298.69,298.33,298.56,8862.0
2019-11-19 12:20:00,298.63,298.88,298.57,298.83,9979.0,298.63,298.88,298.57,298.83,9979.0
2019-11-19 12:25:00,298.84,298.91,298.58,298.7,11548.0,298.84,298.91,298.58,298.7,11548.0
2019-11-19 12:30:00,298.71,298.72,298.46,298.65,9670.0,298.71,298.72,298.46,298.65,9670.0
2019-11-19 12:35:00,298.55,298.77,298.49,298.68,8795.0,298.55,298.77,298.49,298.68,8795.0
2019-11-19 12:40:00,298.69,298.71,298.26,298.26,16169.0,298.69,298.71,298.26,298.26,16169.0
2019-11-19 12:45:00,298.34,298.86,298.26,298.79,12579.0,298.34,298.86,298.26,298.79,12579.0
2019-11-19 12:50:00,298.83,298.91,298.74,298.79,4292.0,298.83,298.91,298.74,298.79,4292.0
2019-11-19 12:55:00,298.83,298.85,298.66,298.77,3560.0,298.83,298.85,298.66,298.77,3560.0
2019-11-19 13:00:00,298.77,298.83,298.35,298.35,3025.0,298.77,298.83,298.35,298.35,3025.0
2019-11-19 13:05:00,298.48,298.54,298.36,298.41,3229.0,298.48,298.54,298.36,298.41,3229.0
2019-11-19 13:10:00,298.48,298.66,298.45,298.65,4975.0,298.48,298.66,298.45,298.65,4975.0
2019-11-19 13:15:00,298.64,298.87,298.58,298.82,2380.0,298.64,298.87,298.58,298.82,2380.0
2019-11-19 13:20:00,298.9,298.91,298.69,298.79,5318.0,298.9,298.91,298.69,298.79,5318.0
2019-11-19 13:25:00,298.81,298.9,298.8,298.9,3068.0,298.81,298.9,298.8,298.9,3068.0
2019-11-19 13:30:00,298.84,299.01,298.84,299.0,5642.0,298.84,299.01,298.84,299.0,5642.0
2019-11-19 13:35:00,299.0,299.09,298.94,299.06,5385.0,299.0,299.09,298.94,299.06,5385.0
2019-11-19 13:40:00,299.06,299.57,299.05,299.52,10626.0,299.06,299.57,299.05,299.52,10626.0
2019-11-19 13:45:00,299.52,299.7,299.52,299.56,11018.0,299.52,299.7,299.52,299.56,11018.0
2019-11-19 13:50:00,299.53,299.59,299.34,299.49,10901.0,299.53,299.59,299.34,299.49,10901.0
2019-11-19 13:55:00,299.44,299.46,299.35,299.4,3733.0,299.44,299.46,299.35,299.4,3733.0
2019-11-19 14:00:00,299.45,299.61,299.38,299.61,6210.0,299.45,299.61,299.38,299.61,6210.0
2019-11-19 14:05:00,299.62,299.88,299.54,299.85,9751.0,299.62,299.88,299.54,299.85,9751.0
2019-11-19 14:10:00,299.85,299.98,299.84,299.91,7673.0,299.85,299.98,299.84,299.91,7673.0
2019-11-19 14:15:00,299.89,300.36,299.81,300.19,41101.0,299.89,300.36,299.81,300.19,41101.0
2019-11-19 14:20:00,300.23,300.41,300.1,300.41,15212.0,300.23,300.41,300.1,300.41,15212.0
2019-11-19 14:25:00,300.45,300.55,300.3,300.42,11379.0,300.45,300.55,300.3,300.42,11379.0
2019-11-19 14:30:00,300.43,300.5,300.19,300.28,11343.0,300.43,300.5,300.19,300.28,11343.0
2019-11-19 14:35:00,300.3,300.39,300.22,300.37,4048.0,300.3,300.39,300.22,300.37,4048.0
2019-11-19 14:40:00,300.39,300.49,300.25,300.49,12523.0,300.39,300.49,300.25,300.49,12523.0
2019-11-19 14:45:00,300.49,300.6,300.4,300.58,8454.0,300.49,300.6,300.4,300.58,8454.0
2019-11-19 14:50:00,300.55,300.56,300.18,300.32,7180.0,300.55,300.56,300.18,300.32,7180.0
2019-11-19 14:55:00,300.32,300.34,300.16,300.25,8566.0,300.32,300.34,300.16,300.25,8566.0
2019-11-19 15:00:00,300.26,300.31,300.08,300.18,9442.0,300.26,300.31,300.08,300.18,9442.0
2019-11-19 15:05:00,300.15,300.44,300.15,300.34,7710.0,300.15,300.44,300.15,300.34,7710.0
2019-11-19 15:10:00,300.39,300.53,300.15,300.47,13109.0,300.39,300.53,300.15,300.47,13109.0
2019-11-19 15:15:00,300.47,300.63,300.43,300.58,9217.0,300.47,300.63,300.43,300.58,9217.0
2019-11-19 15:20:00,300.55,300.65,300.41,300.63,14432.0,300.55,300.65,300.41,300.63,14432.0
2019-11-19 15:25:00,300.62,300.62,300.44,300.51,22668.0,300.62,300.62,300.44,300.51,22668.0
2019-11-19 15:30:00,300.56,300.73,300.44,300.46,23424.0,300.56,300.73,300.44,300.46,23424.0
2019-11-19 15:35:00,300.37,300.74,300.34,300.56,11436.0,300.37,300.74,300.34,300.56,11436.0
2019-11-19 15:40:00,300.54,300.71,300.45,300.64,19315.0,300.54,300.71,300.45,300.64,19315.0
2019-11-19 15:45:00,300.64,300.68,300.33,300.49,21903.0,300.64,300.68,300.33,300.49,21903.0
2019-11-19 15:50:00,300.44,300.52,300.0,300.33,28061.0,300.44,300.52,300.0,300.33,28061.0
2019-11-19 15:55:00,300.38,300.73,300.3,300.61,76025.0,300.38,300.73,300.3,300.61,76025.0
2019-11-20 09:30:00,299.39,301.6,298.81,300.52,62683.0,299.39,301.6,298.81,300.52,62683.0
2019-11-20 09:35:00,300.35,301.17,299.89,300.38,17740.0,300.35,301.17,299.89,300.38,17740.0
2019-11-20 09:40:00,300.24,301.44,300.0,300.44,37535.0,300.24,301.44,300.0,300.44,37535.0
2019-11-20 09:45:00,300.45,301.5,300.45,301.35,13953.0,300.45,301.5,300.45,301.35,13953.0
2019-11-20 09:50:00,301.34,301.37,300.63,300.8,11511.0,301.34,301.37,300.63,300.8,11511.0
2019-11-20 09:55:00,300.71,301.33,300.54,301.08,28952.0,300.71,301.33,300.54,301.08,28952.0
2019-11-20 10:00:00,301.13,301.43,300.84,301.23,28182.0,301.13,301.43,300.84,301.23,28182.0
2019-11-20 10:05:00,301.26,301.36,300.74,301.06,12393.0,301.26,301.36,300.74,301.06,12393.0
2019-11-20 10:10:00,300.94,301.5,300.85,301.43,29139.0,300.94,301.5,300.85,301.43,29139.0
2019-11-20 10:15:00,301.4,301.46,301.14,301.38,20274.0,301.4,301.46,301.14,301.38,20274.0
2019-11-20 10:20:00,301.45,301.47,300.83,300.89,10710.0,301.45,301.47,300.83,300.89,10710.0
2019-11-20 10:25:00,300.9,301.23,300.7,301.17,17127.0,300.9,301.23,300.7,301.17,17127.0
2019-11-20 10:30:00,301.08,301.38,301.0,301.35,30285.0,301.08,301.38,301.0,301.35,30285.0
2019-11-20 10:35:00,301.37,301.78,301.32,301.69,11555.0,301.37,301.78,301.32,301.69,11555.0
2019-11-20 10:40:00,301.71,302.05,301.32,301.41,10128.0,301.71,302.05,301.32,301.41,10128.0
2019-11-20 10:45:00,301.49,301.84,301.33,301.77,9918.0,301.49,301.84,301.33,301.77,9918.0
2019-11-20 10:50:00,301.88,301.89,301.69,301.78,16405.0,301.88,301.89,301.69,301.78,16405.0
2019-11-20 10:55:00,301.78,302.03,301.72,301.83,10514.0,301.78,302.03,301.72,301.83,10514.0
2019-11-20 11:00:00,301.86,301.89,301.44,301.75,17825.0,301.86,301.89,301.44,301.75,17825.0
2019-11-20 11:05:00,301.81,301.85,301.12,301.14,7980.0,301.81,301.85,301.12,301.14,7980.0
2019-11-20 11:10:00,301.19,301.2,300.78,301.06,12619.0,301.19,301.2,300.78,301.06,12619.0
2019-11-20 11:15:00,300.96,301.03,300.81,300.82,7324.0,300.96,301.03,300.81,300.82,7324.0
2019-11-20 11:20:00,300.82,300.9,300.63,300.9,4136.0,300.82,300.9,300.63,300.9,4136.0
2019-11-20 11:25:00,300.91,301.06,300.53,300.59,9901.0,300.91,301.06,300.53,300.59,9901.0
2019-11-20 11:30:00,300.51,300.74,300.15,300.74,13223.0,300.51,300.74,300.15,300.74,13223.0
2019-11-20 11:35:00,300.81,301.07,300.64,300.83,7980.0,300.81,301.07,300.64,300.83,7980.0
2019-11-20 11:40:00,300.85,300.93,300.65,300.65,4595.0,300.85,300.93,300.65,300.65,4595.0
2019-11-20 11:45:00,300.65,300.88,300.52,300.77,8533.0,300.65,300.88,300.52,300.77,8533.0
2019-11-20 11:50:00,300.74,300.75,300.47,300.49,7216.0,300.74,300.75,300.47,300.49,7216.0
2019-11-20 11:55:00,300.55,300.65,300.24,300.5,17328.0,300.55,300.65,300.24,300.5,17328.0
2019-11-20 12:00:00,300.51,300.59,300.29,300.37,6988.0,300.51,300.59,300.29,300.37,6988.0
2019-11-20 12:05:00,300.33,300.38,299.87,299.91,22884.0,300.33,300.38,299.87,299.91,22884.0
2019-11-20 12:10:00,299.99,300.19,299.93,300.09,7892.0,299.99,300.19,299.93,300.09,7892.0
2019-11-20 12:15:00,300.07,300.34,299.99,300.34,21243.0,300.07,300.34,299.99,300.34,21243.0
2019-11-20 12:20:00,300.25,300.44,300.15,300.36,7550.0,300.25,300.44,300.15,300.36,7550.0
2019-11-20 12:25:00,300.35,300.61,300.27,300.28,16710.0,300.35,300.61,300.27,300.28,16710.0
2019-11-20 12:30:00,300.25,300.31,299.98,300.31,14403.0,300.25,300.31,299.98,300.31,14403.0
2019-11-20 12:35:00,300.39,300.63,300.37,300.51,6703.0,300.39,300.63,300.37,300.51,6703.0
2019-11-20 12:40:00,300.45,300.45,300.3,300.35,3128.0,300.45,300.45,300.3,300.35,3128.0
2019-11-20 12:45:00,300.35,300.42,300.19,300.22,3922.0,300.35,300.42,300.19,300.22,3922.0
2019-11-20 12:50:00,300.32,300.43,300.0,300.15,13332.0,300.32,300.43,300.0,300.15,13332.0
2019-11-20 12:55:00,300.03,300.14,298.0,298.92,27759.0,300.03,300.14,298.0,298.92,27759.0
2019-11-20 13:00:00,298.8,299.12,298.61,298.61,11707.0,298.8,299.12,298.61,298.61,11707.0
2019-11-20 13:05:00,298.53,298.6,297.7,297.78,22994.0,298.53,298.6,297.7,297.78,22994.0
2019-11-20 13:10:00,297.7,297.76,297.05,297.57,17372.0,297.7,297.76,297.05,297.57,17372.0
2019-11-20 13:15:00,297.45,297.66,297.13,297.25,14286.0,297.45,297.66,297.13,297.25,14286.0
2019-11-20 13:20:00,297.42,297.82,297.42,297.62,9658.0,297.42,297.82,297.42,297.62,9658.0
2019-11-20 13:25:00,297.78,297.82,297.3,297.3,7276.0,297.78,297.82,297.3,297.3,7276.0
2019-11-20 13:30:00,297.53,297.78,297.41,297.6,7058.0,297.53,297.78,297.41,297.6,7058.0
2019-11-20 13:35:00,297.81,298.37,297.73,297.77,12392.0,297.81,298.37,297.73,297.77,12392.0
2019-11-20 13:40:00,297.65,298.14,297.65,298.0,3789.0,297.65,298.14,297.65,298.0,3789.0
2019-11-20 13:45:00,298.03,298.25,297.78,297.89,5417.0,298.03,298.25,297.78,297.89,5417.0
2019-11-20 13:50:00,297.94,298.89,297.94,298.55,10408.0,297.94,298.89,297.94,298.55,10408.0
2019-11-20 13:55:00,298.7,298.86,298.39,298.62,5606.0,298.7,298.86,298.39,298.62,5606.0
2019-11-20 14:00:00,298.79,299.23,298.64,299.06,6268.0,298.79,299.23,298.64,299.06,6268.0
2019-11-20 14:05:00,298.97,299.19,298.63,299.0,4280.0,298.97,299.19,298.63,299.0,4280.0
2019-11-20 14:10:00,299.02,299.13,298.86,298.88,6861.0,299.02,299.13,298.86,298.88,6861.0
2019-11-20 14:15:00,298.81,299.05,298.54,299.04,6789.0,298.81,299.05,298.54,299.04,6789.0
2019-11-20 14:20:00,299.15,299.15,298.85,298.94,6874.0,299.15,299.15,298.85,298.94,6874.0
2019-11-20 14:25:00,299.01,299.46,299.01,299.37,5856.0,299.01,299.46,299.01,299.37,5856.0
2019-11-20 14:30:00,299.36,299.72,299.35,299.62,11215.0,299.36,299.72,299.35,299.62,11215.0
2019-11-20 14:35:00,299.61,299.68,299.44,299.56,10395.0,299.61,299.68,299.44,299.56,10395.0
2019-11-20 14:40:00,299.44,299.63,299.35,299.53,6705.0,299.44,299.63,299.35,299.53,6705.0
2019-11-20 14:45:00,299.51,299.58,299.2,299.41,7853.0,299.51,299.58,299.2,299.41,7853.0
2019-11-20 14:50:00,299.43,299.67,299.41,299.48,6210.0,299.43,299.67,299.41,299.48,6210.0
2019-11-20 14:55:00,299.47,299.52,299.35,299.46,7227.0,299.47,299.52,299.35,299.46,7227.0
2019-11-20 15:00:00,299.48,299.64,299.27,299.28,4962.0,299.48,299.64,299.27,299.28,4962.0
2019-11-20 15:05:00,299.4,299.55,299.37,299.53,4511.0,299.4,299.55,299.37,299.53,4511.0
2019-11-20 15:10:00,299.53,299.6,299.46,299.57,5189.0,299.53,299.6,299.46,299.57,5189.0
2019-11-20 15:15:00,299.49,299.54,299.24,299.24,6969.0,299.49,299.54,299.24,299.24,6969.0
2019-11-20 15:20:00,299.26,299.42,299.03,299.22,6636.0,299.26,299.42,299.03,299.22,6636.0
2019-11-20 15:25:00,299.24,299.32,299.08,299.09,6367.0,299.24,299.32,299.08,299.09,6367.0
2019-11-20 15:30:00,299.05,299.15,298.98,299.09,9773.0,299.05,299.15,298.98,299.09,9773.0
2019-11-20 15:35:00,299.1,299.32,299.09,299.3,10959.0,299.1,299.32,299.09,299.3,10959.0
2019-11-20 15:40:00,299.31,299.89,299.31,299.82,14151.0,299.31,299.89,299.31,299.82,14151.0
2019-11-20 15:45:00,299.89,300.2,299.88,299.93,14412.0,299.89,300.2,299.88,299.93,14412.0
2019-11-20 15:50:00,299.94,300.04,299.58,299.97,20300.0,299.94,300.04,299.58,299.97,20300.0
2019-11-20 15:55:00,299.98,300.15,299.67,300.1,61442.0,299.98,300.15,299.67,300.1,61442.0
2019-11-21 09:30:00,298.99,299.99,298.42,299.23,47863.0,298.99,299.99,298.42,299.23,47863.0
2019-11-21 09:35:00,299.23,299.69,298.55,299.69,10079.0,299.23,299.69,298.55,299.69,10079.0
2019-11-21 09:40:00,299.61,300.35,299.45,300.1,20256.0,299.61,300.35,299.45,300.1,20256.0
2019-11-21 09:45:00,299.97,300.2,299.6,299.78,33862.0,299.97,300.2,299.6,299.78,33862.0
2019-11-21 09:50:00,299.71,299.81,299.09,299.19,31639.0,299.71,299.81,299.09,299.19,31639.0
2019-11-21 09:55:00,299.08,299.65,298.97,298.98,11330.0,299.08,299.65,298.97,298.98,11330.0
2019-11-21 10:00:00,298.92,299.12,298.31,298.58,7637.0,298.92,299.12,298.31,298.58,7637.0
2019-11-21 10:05:00,298.53,299.46,298.43,298.78,17812.0,298.53,299.46,298.43,298.78,17812.0
2019-11-21 10:10:00,298.83,299.27,298.83,298.87,10952.0,298.83,299.27,298.83,298.87,10952.0
2019-11-21 10:15:00,298.75,298.85,297.54,297.66,18519.0,298.75,298.85,297.54,297.66,18519.0
2019-11-21 10:20:00,297.52,298.04,297.52,297.84,10692.0,297.52,298.04,297.52,297.84,10692.0
2019-11-21 10:25:00,297.9,298.07,297.6,297.6,13135.0,297.9,298.07,297.6,297.6,13135.0
2019-11-21 10:30:00,297.52,297.82,296.62,297.05,35637.0,297.52,297.82,296.62,297.05,35637.0
2019-11-21 10:35:00,296.9,297.99,296.9,297.93,12962.0,296.9,297.99,296.9,297.93,12962.0
2019-11-21 10:40:00,297.99,298.0,297.36,297.44,10074.0,297.99,298.0,297.36,297.44,10074.0
2019-11-21 10:45:00,297.41,297.48,297.2,297.3,7137.0,297.41,297.48,297.2,297.3,7137.0
2019-11-21 10:50:00,297.23,297.72,297.11,297.59,9634.0,297.23,297.72,297.11,297.59,9634.0
2019-11-21 10:55:00,297.6,298.05,297.47,297.86,9747.0,297.6,298.05,297.47,297.86,9747.0
2019-11-21 11:00:00,297.9,298.44,297.87,298.34,8600.0,297.9,298.44,297.87,298.34,8600.0
2019-11-21 11:05:00,298.38,298.6,298.16,298.27,10052.0,298.38,298.6,298.16,298.27,10052.0
2019-11-21 11:10:00,298.25,298.44,298.02,298.03,4676.0,298.25,298.44,298.02,298.03,4676.0
2019-11-21 11:15:00,298.16,298.3,298.01,298.17,8558.0,298.16,298.3,298.01,298.17,8558.0
2019-11-21 11:20:00,298.12,298.27,297.96,298.22,5972.0,298.12,298.27,297.96,298.22,5972.0
2019-11-21 11:25:00,298.21,298.23,297.73,297.73,9049.0,298.21,298.23,297.73,297.73,9049.0
2019-11-21 11:30:00,297.75,297.92,297.52,297.52,6539.0,297.75,297.92,297.52,297.52,6539.0
2019-11-21 11:35:00,297.51,297.64,297.32,297.42,5646.0,297.51,297.64,297.32,297.42,5646.0
2019-11-21 11:40:00,297.55,297.75,297.38,297.63,4367.0,297.55,297.75,297.38,297.63,4367.0
2019-11-21 11:45:00,297.69,297.78,297.43,297.47,4000.0,297.69,297.78,297.43,297.47,4000.0
2019-11-21 11:50:00,297.46,297.47,297.12,297.34,5800.0,297.46,297.47,297.12,297.34,5800.0
2019-11-21 11:55:00,297.4,297.4,297.12,297.13,7122.0,297.4,297.4,297.12,297.13,7122.0
2019-11-21 12:00:00,297.13,297.46,296.92,297.36,6848.0,297.13,297.46,296.92,297.36,6848.0
2019-11-21 12:05:00,297.61,297.61,297.35,297.4,3373.0,297.61,297.61,297.35,297.4,3373.0
2019-11-21 12:10:00,297.42,297.51,297.23,297.24,3561.0,297.42,297.51,297.23,297.24,3561.0
2019-11-21 12:15:00,297.25,297.27,296.79,296.8,4465.0,297.25,297.27,296.79,296.8,4465.0
2019-11-21 12:20:00,296.8,297.28,296.78,297.28,2511.0,296.8,297.28,296.78,297.28,2511.0
2019-11-21 12:25:00,297.41,298.03,297.4,298.02,4682.0,297.41,298.03,297.4,298.02,4682.0
2019-11-21 12:30:00,298.05,298.15,297.84,298.15,8447.0,298.05,298.15,297.84,298.15,8447.0
2019-11-21 12:35:00,298.18,298.4,298.12,298.26,4513.0,298.18,298.4,298.12,298.26,4513.0
2019-11-21 12:40:00,298.18,298.32,298.12,298.25,4201.0,298.18,298.32,298.12,298.25,4201.0
2019-11-21 12:45:00,298.16,298.17,297.95,297.95,6144.0,298.16,298.17,297.95,297.95,6144.0
2019-11-21 12:50:00,298.09,298.12,297.92,298.09,2730.0,298.09,298.12,297.92,298.09,2730.0
2019-11-21 12:55:00,298.12,298.38,298.0,298.31,4132.0,298.12,298.38,298.0,298.31,4132.0
2019-11-21 13:00:00,298.4,298.69,298.4,298.56,3425.0,298.4,298.69,298.4,298.56,3425.0
2019-11-21 13:05:00,298.54,298.59,298.42,298.49,6355.0,298.54,298.59,298.42,298.49,6355.0
2019-11-21 13:10:00,298.46,298.46,297.98,297.98,5100.0,298.46,298.46,297.98,297.98,5100.0
2019-11-21 13:15:00,297.92,298.25,297.92,298.25,2910.0,297.92,298.25,297.92,298.25,2910.0
2019-11-21 13:20:00,298.33,298.41,298.2,298.26,3036.0,298.33,298.41,298.2,298.26,3036.0
2019-11-21 13:25:00,298.22,298.37,298.12,298.34,2635.0,298.22,298.37,298.12,298.34,2635.0
2019-11-21 13:30:00,298.39,298.45,298.07,298.12,3184.0,298.39,298.45,298.07,298.12,3184.0
2019-11-21 13:35:00,298.08,298.11,297.88,298.11,3341.0,298.08,298.11,297.88,298.11,3341.0
2019-11-21 13:40:00,298.14,298.18,297.99,298.18,3177.0,298.14,298.18,297.99,298.18,3177.0
2019-11-21 13:45:00,298.14,298.65,298.14,298.55,24781.0,298.14,298.65,298.14,298.55,24781.0
2019-11-21 13:50:00,298.65,298.73,298.39,298.4,5900.0,298.65,298.73,298.39,298.4,5900.0
2019-11-21 13:55:00,298.41,298.52,298.36,298.4,8313.0,298.41,298.52,298.36,298.4,8313.0
2019-11-21 14:00:00,298.43,298.55,298.36,298.38,13480.0,298.43,298.55,298.36,298.38,13480.0
2019-11-21 14:05:00,298.43,298.94,298.37,298.77,7763.0,298.43,298.94,298.37,298.77,7763.0
2019-11-21 14:10:00,298.68,299.07,298.68,299.05,2889.0,298.68,299.07,298.68,299.05,2889.0
2019-11-21 14:15:00,299.05,299.44,299.05,299.34,10379.0,299.05,299.44,299.05,299.34,10379.0
2019-11-21 14:20:00,299.38,299.6,299.38,299.51,8590.0,299.38,299.6,299.38,299.51,8590.0
2019-11-21 14:25:00,299.55,299.58,299.06,299.31,15469.0,299.55,299.58,299.06,299.31,15469.0
2019-11-21 14:30:00,299.39,299.42,299.17,299.38,7208.0,299.39,299.42,299.17,299.38,7208.0
2019-11-21 14:35:00,299.4,299.4,299.12,299.15,5768.0,299.4,299.4,299.12,299.15,5768.0
2019-11-21 14:40:00,299.12,299.14,298.87,298.98,2922.0,299.12,299.14,298.87,298.98,2922.0
2019-11-21 14:45:00,298.99,299.04,298.92,299.0,2559.0,298.99,299.04,298.92,299.0,2559.0
2019-11-21 14:50:00,298.95,299.11,298.88,299.05,4426.0,298.95,299.11,298.88,299.05,4426.0
2019-11-21 14:55:00,299.09,299.09,298.84,298.95,6045.0,299.09,299.09,298.84,298.95,6045.0
2019-11-21 15:00:00,299.03,299.03,298.81,298.81,4652.0,299.03,299.03,298.81,298.81,4652.0
2019-11-21 15:05:00,298.81,298.94,298.68,298.79,7508.0,298.81,298.94,298.68,298.79,7508.0
2019-11-21 15:10:00,298.8,298.8,298.6,298.66,6559.0,298.8,298.8,298.6,298.66,6559.0
2019-11-21 15:15:00,298.68,298.7,298.51,298.56,6597.0,298.68,298.7,298.51,298.56,6597.0
2019-11-21 15:20:00,298.55,298.58,298.4,298.56,6476.0,298.55,298.58,298.4,298.56,6476.0
2019-11-21 15:25:00,298.56,298.69,298.55,298.6,5135.0,298.56,298.69,298.55,298.6,5135.0
2019-11-21 15:30:00,298.62,298.68,298.36,298.39,10739.0,298.62,298.68,298.36,298.39,10739.0
2019-11-21 15:35:00,298.44,298.45,298.28,298.3,7884.0,298.44,298.45,298.28,298.3,7884.0
2019-11-21 15:40:00,298.31,298.44,298.21,298.42,8436.0,298.31,298.44,298.21,298.42,8436.0
2019-11-21 15:45:00,298.41,298.41,298.17,298.2,14494.0,298.41,298.41,298.17,298.2,14494.0
2019-11-21 15:50:00,298.19,298.53,297.85,298.53,28954.0,298.19,298.53,297.85,298.53,28954.0
2019-11-21 15:55:00,298.51,298.93,298.4,298.81,56314.0,298.51,298.93,298.4,298.81,56314.0
2019-11-22 09:30:00,299.59,299.92,298.28,299.37,29487.0,299.59,299.92,298.28,299.37,29487.0
2019-11-22 09:35:00,299.44,299.9,299.09,299.59,10271.0,299.44,299.9,299.09,299.59,10271.0
2019-11-22 09:40:00,299.52,299.9,299.39,299.39,8526.0,299.52,299.9,299.39,299.39,8526.0
2019-11-22 09:45:00,299.38,299.56,298.29,298.53,8013.0,299.38,299.56,298.29,298.53,8013.0
2019-11-22 09:50:00,298.53,298.8,297.9,298.33,13975.0,298.53,298.8,297.9,298.33,13975.0
2019-11-22 09:55:00,298.32,299.0,298.32,298.66,20679.0,298.32,299.0,298.32,298.66,20679.0
2019-11-22 10:00:00,298.59,298.87,298.2,298.3,18848.0,298.59,298.87,298.2,298.3,18848.0
2019-11-22 10:05:00,298.36,298.51,298.11,298.22,7796.0,298.36,298.51,298.11,298.22,7796.0
2019-11-22 10:10:00,298.16,298.26,297.82,298.26,13983.0,298.16,298.26,297.82,298.26,13983.0
2019-11-22 10:15:00,298.24,298.61,297.96,297.96,4767.0,298.24,298.61,297.96,297.96,4767.0
2019-11-22 10:20:00,297.95,298.21,297.85,297.85,5179.0,297.95,298.21,297.85,297.85,5179.0
2019-11-22 10:25:00,297.9,297.93,296.79,296.9,7027.0,297.9,297.93,296.79,296.9,7027.0
2019-11-22 10:30:00,296.79,297.07,295.8,296.08,15926.0,296.79,297.07,295.8,296.08,15926.0
2019-11-22 10:35:00,296.16,296.52,296.02,296.37,10366.0,296.16,296.52,296.02,296.37,10366.0
2019-11-22 10:40:00,296.52,297.06,296.5,296.89,16914.0,296.52,297.06,296.5,296.89,16914.0
2019-11-22 10:45:00,296.79,296.99,296.48,296.76,13015.0,296.79,296.99,296.48,296.76,13015.0
2019-11-22 10:50:00,296.71,296.93,296.39,296.57,7748.0,296.71,296.93,296.39,296.57,7748.0
2019-11-22 10:55:00,296.56,297.31,296.53,297.26,8000.0,296.56,297.31,296.53,297.26,8000.0
2019-11-22 11:00:00,297.16,297.44,296.46,296.67,11185.0,297.16,297.44,296.46,296.67,11185.0
2019-11-22 11:05:00,296.62,296.92,296.44,296.76,7900.0,296.62,296.92,296.44,296.76,7900.0
2019-11-22 11:10:00,296.83,296.99,296.4,296.43,5918.0,296.83,296.99,296.4,296.43,5918.0
2019-11-22 11:15:00,296.58,296.79,296.05,296.34,15670.0,296.58,296.79,296.05,296.34,15670.0
2019-11-22 11:20:00,296.3,296.87,296.22,296.87,21990.0,296.3,296.87,296.22,296.87,21990.0
2019-11-22 11:25:00,296.85,297.13,296.85,297.05,25536.0,296.85,297.13,296.85,297.05,25536.0
2019-11-22 11:30:00,297.16,297.29,296.99,297.08,5361.0,297.16,297.29,296.99,297.08,5361.0
2019-11-22 11:35:00,297.0,297.09,296.83,296.83,5854.0,297.0,297.09,296.83,296.83,5854.0
2019-11-22 11:40:00,296.91,297.04,296.74,296.93,5282.0,296.91,297.04,296.74,296.93,5282.0
2019-11-22 11:45:00,296.91,297.07,296.81,296.98,7096.0,296.91,297.07,296.81,296.98,7096.0
2019-11-22 11:50:00,296.97,297.08,296.77,296.94,7800.0,296.97,297.08,296.77,296.94,7800.0
2019-11-22 11:55:00,297.03,297.05,296.7,296.7,5027.0,297.03,297.05,296.7,296.7,5027.0
2019-11-22 12:00:00,296.51,296.59,296.34,296.43,4070.0,296.51,296.59,296.34,296.43,4070.0
2019-11-22 12:05:00,296.4,296.65,296.2,296.65,5050.0,296.4,296.65,296.2,296.65,5050.0
2019-11-22 12:10:00,296.65,296.68,296.05,296.05,11316.0,296.65,296.68,296.05,296.05,11316.0
2019-11-22 12:15:00,296.07,296.6,295.89,296.49,16569.0,296.07,296.6,295.89,296.49,16569.0
2019-11-22 12:20:00,296.56,296.95,296.5,296.81,10204.0,296.56,296.95,296.5,296.81,10204.0
2019-11-22 12:25:00,296.76,296.87,296.35,296.35,10460.0,296.76,296.87,296.35,296.35,10460.0
2019-11-22 12:30:00,296.49,296.61,296.39,296.59,4200.0,296.49,296.61,296.39,296.59,4200.0
2019-11-22 12:35:00,296.48,296.62,296.28,296.5,3500.0,296.48,296.62,296.28,296.5,3500.0
2019-11-22 12:40:00,296.48,296.7,296.48,296.59,3105.0,296.48,296.7,296.48,296.59,3105.0
2019-11-22 12:45:00,296.61,296.92,296.61,296.79,4491.0,296.61,296.92,296.61,296.79,4491.0
2019-11-22 12:50:00,296.91,297.12,296.84,297.06,3122.0,296.91,297.12,296.84,297.06,3122.0
2019-11-22 12:55:00,297.01,297.04,296.92,297.04,3278.0,297.01,297.04,296.92,297.04,3278.0
2019-11-22 13:00:00,297.04,297.08,296.96,296.99,3059.0,297.04,297.08,296.96,296.99,3059.0
2019-11-22 13:05:00,297.06,297.25,296.95,297.25,5130.0,297.06,297.25,296.95,297.25,5130.0
2019-11-22 13:10:00,297.2,297.21,297.03,297.03,6065.0,297.2,297.21,297.03,297.03,6065.0
2019-11-22 13:15:00,297.01,297.01,296.88,296.96,2362.0,297.01,297.01,296.88,296.96,2362.0
2019-11-22 13:20:00,296.96,297.12,296.94,297.0,4068.0,296.96,297.12,296.94,297.0,4068.0
2019-11-22 13:25:00,296.99,297.21,296.95,297.0,14669.0,296.99,297.21,296.95,297.0,14669.0
2019-11-22 13:30:00,297.03,297.08,296.93,296.97,5100.0,297.03,297.08,296.93,296.97,5100.0
2019-11-22 13:35:00,296.83,296.93,296.61,296.65,4769.0,296.83,296.93,296.61,296.65,4769.0
2019-11-22 13:40:00,296.71,296.94,296.71,296.9,4787.0,296.71,296.94,296.71,296.9,4787.0
2019-11-22 13:45:00,296.89,297.1,296.79,296.79,7870.0,296.89,297.1,296.79,296.79,7870.0
2019-11-22 13:50:00,296.59,296.91,296.59,296.83,8261.0,296.59,296.91,296.59,296.83,8261.0
2019-11-22 13:55:00,296.84,297.33,296.82,297.26,10076.0,296.84,297.33,296.82,297.26,10076.0
2019-11-22 14:00:00,297.2,297.3,297.02,297.23,8173.0,297.2,297.3,297.02,297.23,8173.0
2019-11-22 14:05:00,297.27,297.4,297.21,297.3,7407.0,297.27,297.4,297.21,297.3,7407.0
2019-11-22 14:10:00,297.3,297.35,297.21,297.26,5784.0,297.3,297.35,297.21,297.26,5784.0
2019-11-22 14:15:00,297.22,297.44,297.21,297.3,5617.0,297.22,297.44,297.21,297.3,5617.0
2019-11-22 14:20:00,297.4,297.53,297.35,297.51,7227.0,297.4,297.53,297.35,297.51,7227.0
2019-11-22 14:25:00,297.5,297.53,297.21,297.21,11006.0,297.5,297.53,297.21,297.21,11006.0
2019-11-22 14:30:00,297.24,297.45,297.16,297.44,2399.0,297.24,297.45,297.16,297.44,2399.0
2019-11-22 14:35:00,297.49,297.61,297.45,297.5,7395.0,297.49,297.61,297.45,297.5,7395.0
2019-11-22 14:40:00,297.44,297.55,297.32,297.54,5500.0,297.44,297.55,297.32,297.54,5500.0
2019-11-22 14:45:00,297.58,298.18,297.56,298.11,12603.0,297.58,298.18,297.56,298.11,12603.0
2019-11-22 14:50:00,298.11,298.24,297.97,298.03,15198.0,298.11,298.24,297.97,298.03,15198.0
2019-11-22 14:55:00,298.05,298.22,298.03,298.18,4350.0,298.05,298.22,298.03,298.18,4350.0
2019-11-22 15:00:00,298.19,298.29,298.07,298.2,6300.0,298.19,298.29,298.07,298.2,6300.0
2019-11-22 15:05:00,298.25,298.69,298.15,298.69,8316.0,298.25,298.69,298.15,298.69,8316.0
2019-11-22 15:10:00,298.69,298.89,298.49,298.71,22246.0,298.69,298.89,298.49,298.71,22246.0
2019-11-22 15:15:00,298.71,298.88,298.55,298.81,10343.0,298.71,298.88,298.55,298.81,10343.0
2019-11-22 15:20:00,298.81,299.12,298.78,299.04,23488.0,298.81,299.12,298.78,299.04,23488.0
2019-11-22 15:25:00,299.06,299.32,299.03,299.31,15558.0,299.06,299.32,299.03,299.31,15558.0
2019-11-22 15:30:00,299.29,299.49,299.03,299.08,18935.0,299.29,299.49,299.03,299.08,18935.0
2019-11-22 15:35:00,299.06,299.28,298.97,299.08,19479.0,299.06,299.28,298.97,299.08,19479.0
2019-11-22 15:40:00,299.08,299.14,298.88,299.1,12485.0,299.08,299.14,298.88,299.1,12485.0
2019-11-22 15:45:00,299.06,299.07,298.59,298.67,14132.0,299.06,299.07,298.59,298.67,14132.0
2019-11-22 15:50:00,298.61,298.99,298.44,298.99,27330.0,298.61,298.99,298.44,298.99,27330.0
2019-11-22 15:55:00,299.0,299.41,298.76,299.4,86254.0,299.0,299.41,298.76,299.4,86254.0
2019-11-25 09:30:00,300.48,301.88,300.48,301.55,43081.0,300.48,301.88,300.48,301.55,43081.0
2019-11-25 09:35:00,301.55,302.21,301.55,302.09,17436.0,301.55,302.21,301.55,302.09,17436.0
2019-11-25 09:40:00,301.97,302.55,301.27,301.56,59449.0,301.97,302.55,301.27,301.56,59449.0
2019-11-25 09:45:00,301.44,302.42,301.23,302.05,19928.0,301.44,302.42,301.23,302.05,19928.0
2019-11-25 09:50:00,301.96,302.82,301.96,302.49,25635.0,301.96,302.82,301.96,302.49,25635.0
2019-11-25 09:55:00,302.6,302.6,301.38,301.61,37787.0,302.6,302.6,301.38,301.61,37787.0
2019-11-25 10:00:00,301.64,301.7,300.78,301.01,14200.0,301.64,301.7,300.78,301.01,14200.0
2019-11-25 10:05:00,301.05,302.04,301.01,302.04,13079.0,301.05,302.04,301.01,302.04,13079.0
2019-11-25 10:10:00,302.02,302.04,301.41,301.42,18259.0,302.02,302.04,301.41,301.42,18259.0
2019-11-25 10:15:00,301.36,301.81,301.19,301.57,25398.0,301.36,301.81,301.19,301.57,25398.0
2019-11-25 10:20:00,301.66,302.35,301.59,302.35,11151.0,301.66,302.35,301.59,302.35,11151.0
2019-11-25 10:25:00,302.38,302.74,302.29,302.55,14035.0,302.38,302.74,302.29,302.55,14035.0
2019-11-25 10:30:00,302.65,302.88,302.5,302.82,9296.0,302.65,302.88,302.5,302.82,9296.0
2019-11-25 10:35:00,302.83,303.35,302.83,303.21,42977.0,302.83,303.35,302.83,303.21,42977.0
2019-11-25 10:40:00,303.18,303.41,303.06,303.22,30793.0,303.18,303.41,303.06,303.22,30793.0
2019-11-25 10:45:00,303.18,303.51,303.13,303.51,20469.0,303.18,303.51,303.13,303.51,20469.0
2019-11-25 10:50:00,303.55,303.71,303.09,303.37,15931.0,303.55,303.71,303.09,303.37,15931.0
2019-11-25 10:55:00,303.32,303.49,303.25,303.28,7249.0,303.32,303.49,303.25,303.28,7249.0
2019-11-25 11:00:00,303.29,303.68,303.25,303.6,8305.0,303.29,303.68,303.25,303.6,8305.0
2019-11-25 11:05:00,303.61,303.78,303.45,303.55,12324.0,303.61,303.78,303.45,303.55,12324.0
2019-11-25 11:10:00,303.57,303.75,303.36,303.72,14725.0,303.57,303.75,303.36,303.72,14725.0
2019-11-25 11:15:00,303.72,303.74,303.33,303.59,9922.0,303.72,303.74,303.33,303.59,9922.0
2019-11-25 11:20:00,303.5,303.58,303.23,303.55,13481.0,303.5,303.58,303.23,303.55,13481.0
2019-11-25 11:25:00,303.54,303.98,303.51,303.78,8908.0,303.54,303.98,303.51,303.78,8908.0
2019-11-25 11:30:00,303.78,303.81,303.24,303.36,14226.0,303.78,303.81,303.24,303.36,14226.0
2019-11-25 11:35:00,303.32,303.4,303.2,303.26,9708.0,303.32,303.4,303.2,303.26,9708.0
2019-11-25 11:40:00,303.26,303.28,303.06,303.21,13438.0,303.26,303.28,303.06,303.21,13438.0
2019-11-25 11:45:00,303.25,303.34,303.07,303.22,7325.0,303.25,303.34,303.07,303.22,7325.0
2019-11-25 11:50:00,303.2,303.55,303.2,303.5,9139.0,303.2,303.55,303.2,303.5,9139.0
2019-11-25 11:55:00,303.5,304.06,303.48,304.03,12885.0,303.5,304.06,303.48,304.03,12885.0
2019-11-25 12:00:00,304.02,304.18,303.71,304.11,9708.0,304.02,304.18,303.71,304.11,9708.0
2019-11-25 12:05:00,304.13,304.2,303.86,303.92,6903.0,304.13,304.2,303.86,303.92,6903.0
2019-11-25 12:10:00,303.91,303.92,303.67,303.85,5429.0,303.91,303.92,303.67,303.85,5429.0
2019-11-25 12:15:00,303.9,303.9,303.43,303.52,8035.0,303.9,303.9,303.43,303.52,8035.0
2019-11-25 12:20:00,303.52,303.56,303.29,303.49,7625.0,303.52,303.56,303.29,303.49,7625.0
2019-11-25 12:25:00,303.46,303.49,303.26,303.31,6262.0,303.46,303.49,303.26,303.31,6262.0
2019-11-25 12:30:00,303.36,303.55,303.29,303.46,7158.0,303.36,303.55,303.29,303.46,7158.0
2019-11-25 12:35:00,303.54,303.54,303.3,303.34,5200.0,303.54,303.54,303.3,303.34,5200.0
2019-11-25 12:40:00,303.31,303.51,303.26,303.42,5041.0,303.31,303.51,303.26,303.42,5041.0
2019-11-25 12:45:00,303.44,303.56,303.4,303.4,6839.0,303.44,303.56,303.4,303.4,6839.0
2019-11-25 12:50:00,303.32,303.43,303.2,303.27,6617.0,303.32,303.43,303.2,303.27,6617.0
2019-11-25 12:55:00,303.25,303.43,303.2,303.43,5315.0,303.25,303.43,303.2,303.43,5315.0
2019-11-25 13:00:00,303.43,303.77,303.42,303.57,9750.0,303.43,303.77,303.42,303.57,9750.0
2019-11-25 13:05:00,303.51,303.58,303.46,303.49,7026.0,303.51,303.58,303.46,303.49,7026.0
2019-11-25 13:10:00,303.52,303.85,303.49,303.75,7885.0,303.52,303.85,303.49,303.75,7885.0
2019-11-25 13:15:00,303.7,303.86,303.68,303.72,5460.0,303.7,303.86,303.68,303.72,5460.0
2019-11-25 13:20:00,303.72,304.19,303.72,304.12,12608.0,303.72,304.19,303.72,304.12,12608.0
2019-11-25 13:25:00,304.09,304.29,304.07,304.22,7653.0,304.09,304.29,304.07,304.22,7653.0
2019-11-25 13:30:00,304.26,304.29,304.15,304.26,10509.0,304.26,304.29,304.15,304.26,10509.0
2019-11-25 13:35:00,304.23,304.26,304.08,304.25,6288.0,304.23,304.26,304.08,304.25,6288.0
2019-11-25 13:40:00,304.25,304.35,304.05,304.05,8160.0,304.25,304.35,304.05,304.05,8160.0
2019-11-25 13:45:00,304.05,304.27,304.0,304.27,6248.0,304.05,304.27,304.0,304.27,6248.0
2019-11-25 13:50:00,304.24,304.47,304.19,304.26,14889.0,304.24,304.47,304.19,304.26,14889.0
2019-11-25 13:55:00,304.3,304.33,304.1,304.15,14686.0,304.3,304.33,304.1,304.15,14686.0
2019-11-25 14:00:00,304.13,304.22,303.89,304.18,7443.0,304.13,304.22,303.89,304.18,7443.0
2019-11-25 14:05:00,304.23,304.37,304.2,304.34,9757.0,304.23,304.37,304.2,304.34,9757.0
2019-11-25 14:10:00,304.34,304.34,304.15,304.24,7532.0,304.34,304.34,304.15,304.24,7532.0
2019-11-25 14:15:00,304.21,304.37,304.21,304.3,11184.0,304.21,304.37,304.21,304.3,11184.0
2019-11-25 14:20:00,304.28,304.36,304.19,304.35,10506.0,304.28,304.36,304.19,304.35,10506.0
2019-11-25 14:25:00,304.32,304.37,304.22,304.26,7240.0,304.32,304.37,304.22,304.26,7240.0
2019-11-25 14:30:00,304.25,304.38,304.18,304.33,9214.0,304.25,304.38,304.18,304.33,9214.0
2019-11-25 14:35:00,304.37,304.37,304.04,304.08,7432.0,304.37,304.37,304.04,304.08,7432.0
2019-11-25 14:40:00,304.06,304.33,304.0,304.28,9824.0,304.06,304.33,304.0,304.28,9824.0
2019-11-25 14:45:00,304.28,304.69,304.27,304.65,15249.0,304.28,304.69,304.27,304.65,15249.0
2019-11-25 14:50:00,304.64,304.8,304.56,304.64,15167.0,304.64,304.8,304.56,304.64,15167.0
2019-11-25 14:55:00,304.67,304.82,304.59,304.77,11386.0,304.67,304.82,304.59,304.77,11386.0
2019-11-25 15:00:00,304.76,304.8,304.68,304.7,13025.0,304.76,304.8,304.68,304.7,13025.0
2019-11-25 15:05:00,304.71,304.83,304.5,304.56,30930.0,304.71,304.83,304.5,304.56,30930.0
2019-11-25 15:10:00,304.58,304.59,304.35,304.47,7698.0,304.58,304.59,304.35,304.47,7698.0
2019-11-25 15:15:00,304.49,304.53,304.41,304.51,7972.0,304.49,304.53,304.41,304.51,7972.0
2019-11-25 15:20:00,304.51,304.81,304.51,304.79,10403.0,304.51,304.81,304.51,304.79,10403.0
2019-11-25 15:25:00,304.78,304.86,304.69,304.75,7343.0,304.78,304.86,304.69,304.75,7343.0
2019-11-25 15:30:00,304.75,304.83,304.66,304.68,14223.0,304.75,304.83,304.66,304.68,14223.0
2019-11-25 15:35:00,304.66,304.67,304.38,304.55,11785.0,304.66,304.67,304.38,304.55,11785.0
2019-11-25 15:40:00,304.56,304.7,304.39,304.61,14739.0,304.56,304.7,304.39,304.61,14739.0
2019-11-25 15:45:00,304.6,304.83,304.47,304.76,17917.0,304.6,304.83,304.47,304.76,17917.0
2019-11-25 15:50:00,304.74,305.26,304.43,305.25,68685.0,304.74,305.26,304.43,305.25,68685.0
2019-11-25 15:55:00,305.25,305.45,304.99,305.32,103625.0,305.25,305.45,304.99,305.32,103625.0
2019-11-26 09:30:00,305.0,307.75,305.0,307.15,65932.0,305.0,307.75,305.0,307.15,65932.0
2019-11-26 09:35:00,307.26,307.27,305.74,306.25,30430.0,307.26,307.27,305.74,306.25,30430.0
2019-11-26 09:40:00,306.03,306.97,305.96,305.98,17261.0,306.03,306.97,305.96,305.98,17261.0
2019-11-26 09:45:00,305.96,306.08,304.89,305.24,23233.0,305.96,306.08,304.89,305.24,23233.0
2019-11-26 09:50:00,305.31,306.31,305.04,306.2,31214.0,305.31,306.31,305.04,306.2,31214.0
2019-11-26 09:55:00,306.27,306.55,306.0,306.16,22912.0,306.27,306.55,306.0,306.16,22912.0
2019-11-26 10:00:00,306.35,306.64,306.08,306.14,15409.0,306.35,306.64,306.08,306.14,15409.0
2019-11-26 10:05:00,306.12,306.3,305.91,306.18,31221.0,306.12,306.3,305.91,306.18,31221.0
2019-11-26 10:10:00,306.16,306.92,306.09,306.79,26537.0,306.16,306.92,306.09,306.79,26537.0
2019-11-26 10:15:00,306.8,307.24,306.62,307.1,16685.0,306.8,307.24,306.62,307.1,16685.0
2019-11-26 10:20:00,307.18,307.28,306.99,307.2,11359.0,307.18,307.28,306.99,307.2,11359.0
2019-11-26 10:25:00,307.14,307.46,307.06,307.24,17261.0,307.14,307.46,307.06,307.24,17261.0
2019-11-26 10:30:00,307.2,307.2,306.8,306.98,10964.0,307.2,307.2,306.8,306.98,10964.0
2019-11-26 10:35:00,306.88,306.97,306.6,306.88,5625.0,306.88,306.97,306.6,306.88,5625.0
2019-11-26 10:40:00,306.89,307.04,306.54,306.54,7296.0,306.89,307.04,306.54,306.54,7296.0
2019-11-26 10:45:00,306.52,306.68,306.39,306.39,15879.0,306.52,306.68,306.39,306.39,15879.0
2019-11-26 10:50:00,306.48,306.78,306.48,306.66,12294.0,306.48,306.78,306.48,306.66,12294.0
2019-11-26 10:55:00,306.72,307.29,306.69,306.97,14116.0,306.72,307.29,306.69,306.97,14116.0
2019-11-26 11:00:00,306.98,307.29,306.9,307.2,9693.0,306.98,307.29,306.9,307.2,9693.0
2019-11-26 11:05:00,307.2,307.48,306.87,307.05,16653.0,307.2,307.48,306.87,307.05,16653.0
2019-11-26 11:10:00,307.09,307.72,307.08,307.71,7850.0,307.09,307.72,307.08,307.71,7850.0
2019-11-26 11:15:00,307.71,307.84,307.56,307.84,10371.0,307.71,307.84,307.56,307.84,10371.0
2019-11-26 11:20:00,307.82,307.89,307.65,307.87,8799.0,307.82,307.89,307.65,307.87,8799.0
2019-11-26 11:25:00,307.86,307.87,307.61,307.69,11877.0,307.86,307.87,307.61,307.69,11877.0
2019-11-26 11:30:00,307.66,307.88,307.56,307.61,8579.0,307.66,307.88,307.56,307.61,8579.0
2019-11-26 11:35:00,307.63,307.92,307.39,307.69,17506.0,307.63,307.92,307.39,307.69,17506.0
2019-11-26 11:40:00,307.66,307.74,307.56,307.63,6794.0,307.66,307.74,307.56,307.63,6794.0
2019-11-26 11:45:00,307.63,307.75,307.37,307.47,9507.0,307.63,307.75,307.37,307.47,9507.0
2019-11-26 11:50:00,307.51,307.75,307.51,307.75,13177.0,307.51,307.75,307.51,307.75,13177.0
2019-11-26 11:55:00,307.76,307.79,307.11,307.24,18136.0,307.76,307.79,307.11,307.24,18136.0
2019-11-26 12:00:00,307.25,307.56,307.25,307.53,9031.0,307.25,307.56,307.25,307.53,9031.0
2019-11-26 12:05:00,307.57,307.89,307.55,307.85,8934.0,307.57,307.89,307.55,307.85,8934.0
2019-11-26 12:10:00,307.84,308.03,307.81,307.99,15673.0,307.84,308.03,307.81,307.99,15673.0
2019-11-26 12:15:00,308.01,308.12,307.91,307.92,14242.0,308.01,308.12,307.91,307.92,14242.0
2019-11-26 12:20:00,307.98,308.0,307.84,307.93,9093.0,307.98,308.0,307.84,307.93,9093.0
2019-11-26 12:25:00,307.96,308.05,307.8,308.05,6712.0,307.96,308.05,307.8,308.05,6712.0
2019-11-26 12:30:00,308.02,308.16,307.89,308.03,8329.0,308.02,308.16,307.89,308.03,8329.0
2019-11-26 12:35:00,308.03,308.03,307.9,307.93,9420.0,308.03,308.03,307.9,307.93,9420.0
2019-11-26 12:40:00,307.97,308.06,307.79,307.99,23055.0,307.97,308.06,307.79,307.99,23055.0
2019-11-26 12:45:00,308.0,308.0,307.69,307.72,5197.0,308.0,308.0,307.69,307.72,5197.0
2019-11-26 12:50:00,307.69,307.91,307.61,307.79,5915.0,307.69,307.91,307.61,307.79,5915.0
2019-11-26 12:55:00,307.91,308.05,307.91,308.0,4693.0,307.91,308.05,307.91,308.0,4693.0
2019-11-26 13:00:00,308.08,308.19,307.86,307.93,8297.0,308.08,308.19,307.86,307.93,8297.0
2019-11-26 13:05:00,307.88,308.09,307.88,307.95,5093.0,307.88,308.09,307.88,307.95,5093.0
2019-11-26 13:10:00,307.96,308.25,307.92,308.19,16007.0,307.96,308.25,307.92,308.19,16007.0
2019-11-26 13:15:00,308.2,308.4,308.06,308.22,12160.0,308.2,308.4,308.06,308.22,12160.0
2019-11-26 13:20:00,308.2,308.21,307.92,307.97,6102.0,308.2,308.21,307.92,307.97,6102.0
2019-11-26 13:25:00,308.05,308.31,308.04,308.3,7203.0,308.05,308.31,308.04,308.3,7203.0
2019-11-26 13:30:00,308.3,308.42,308.27,308.27,10845.0,308.3,308.42,308.27,308.27,10845.0
2019-11-26 13:35:00,308.31,308.33,307.98,308.11,11829.0,308.31,308.33,307.98,308.11,11829.0
2019-11-26 13:40:00,308.12,308.24,307.98,308.24,13462.0,308.12,308.24,307.98,308.24,13462.0
2019-11-26 13:45:00,308.24,308.4,308.05,308.06,10688.0,308.24,308.4,308.05,308.06,10688.0
2019-11-26 13:50:00,308.11,308.4,308.1,308.3,24047.0,308.11,308.4,308.1,308.3,24047.0
2019-11-26 13:55:00,308.24,308.42,308.24,308.39,40844.0,308.24,308.42,308.24,308.39,40844.0
2019-11-26 14:00:00,308.4,308.88,308.38,308.82,113227.0,308.4,308.88,308.38,308.82,113227.0
2019-11-26 14:05:00,308.81,308.86,308.66,308.72,10873.0,308.81,308.86,308.66,308.72,10873.0
2019-11-26 14:10:00,308.74,309.06,308.69,308.8,17211.0,308.74,309.06,308.69,308.8,17211.0
2019-11-26 14:15:00,308.83,308.83,308.39,308.64,16724.0,308.83,308.83,308.39,308.64,16724.0
2019-11-26 14:20:00,308.58,308.62,308.42,308.46,10745.0,308.58,308.62,308.42,308.46,10745.0
2019-11-26 14:25:00,308.44,308.54,308.41,308.43,7959.0,308.44,308.54,308.41,308.43,7959.0
2019-11-26 14:30:00,308.48,308.52,307.54,307.54,15162.0,308.48,308.52,307.54,307.54,15162.0
2019-11-26 14:35:00,307.56,307.57,307.25,307.38,11918.0,307.56,307.57,307.25,307.38,11918.0
2019-11-26 14:40:00,307.38,307.48,307.33,307.38,6495.0,307.38,307.48,307.33,307.38,6495.0
2019-11-26 14:45:00,307.4,307.62,307.3,307.32,12078.0,307.4,307.62,307.3,307.32,12078.0
2019-11-26 14:50:00,307.27,307.38,307.23,307.31,11058.0,307.27,307.38,307.23,307.31,11058.0
2019-11-26 14:55:00,307.36,307.49,307.1,307.12,14128.0,307.36,307.49,307.1,307.12,14128.0
2019-11-26 15:00:00,307.14,307.17,307.03,307.17,9190.0,307.14,307.17,307.03,307.17,9190.0
2019-11-26 15:05:00,307.19,307.19,306.78,306.88,11132.0,307.19,307.19,306.78,306.88,11132.0
2019-11-26 15:10:00,306.83,306.93,306.64,306.88,6632.0,306.83,306.93,306.64,306.88,6632.0
2019-11-26 15:15:00,306.85,307.26,306.82,307.25,7107.0,306.85,307.26,306.82,307.25,7107.0
2019-11-26 15:20:00,307.29,307.46,307.12,307.15,11796.0,307.29,307.46,307.12,307.15,11796.0
2019-11-26 15:25:00,307.16,307.43,307.1,307.41,9726.0,307.16,307.43,307.1,307.41,9726.0
2019-11-26 15:30:00,307.45,307.58,307.41,307.41,12025.0,307.45,307.58,307.41,307.41,12025.0
2019-11-26 15:35:00,307.4,307.41,307.19,307.36,9976.0,307.4,307.41,307.19,307.36,9976.0
2019-11-26 15:40:00,307.37,307.58,307.29,307.56,13252.0,307.37,307.58,307.29,307.56,13252.0
2019-11-26 15:45:00,307.49,307.5,307.2,307.37,14832.0,307.49,307.5,307.2,307.37,14832.0
2019-11-26 15:50:00,307.37,307.92,307.29,307.9,32065.0,307.37,307.92,307.29,307.9,32065.0
2019-11-26 15:55:00,307.89,308.01,307.68,307.9,133617.0,307.89,308.01,307.68,307.9,133617.0
2019-11-27 09:30:00,308.5,309.0,307.59,308.31,48424.0,308.5,309.0,307.59,308.31,48424.0
2019-11-27 09:35:00,308.34,308.87,308.21,308.24,19617.0,308.34,308.87,308.21,308.24,19617.0
2019-11-27 09:40:00,308.11,308.23,306.57,306.59,33070.0,308.11,308.23,306.57,306.59,33070.0
2019-11-27 09:45:00,306.5,306.9,306.11,306.39,27583.0,306.5,306.9,306.11,306.39,27583.0
2019-11-27 09:50:00,306.39,306.7,305.74,306.13,39927.0,306.39,306.7,305.74,306.13,39927.0
2019-11-27 09:55:00,306.0,306.43,305.83,306.23,18315.0,306.0,306.43,305.83,306.23,18315.0
2019-11-27 10:00:00,306.12,306.48,306.06,306.23,13592.0,306.12,306.48,306.06,306.23,13592.0
2019-11-27 10:05:00,306.27,306.48,306.05,306.07,13000.0,306.27,306.48,306.05,306.07,13000.0
2019-11-27 10:10:00,306.09,306.32,306.07,306.25,12802.0,306.09,306.32,306.07,306.25,12802.0
2019-11-27 10:15:00,306.32,306.74,306.26,306.41,7055.0,306.32,306.74,306.26,306.41,7055.0
2019-11-27 10:20:00,306.41,306.52,306.15,306.35,25773.0,306.41,306.52,306.15,306.35,25773.0
2019-11-27 10:25:00,306.39,306.67,306.25,306.57,6171.0,306.39,306.67,306.25,306.57,6171.0
2019-11-27 10:30:00,306.63,306.83,306.38,306.63,4384.0,306.63,306.83,306.38,306.63,4384.0
2019-11-27 10:35:00,306.58,306.64,306.36,306.4,4957.0,306.58,306.64,306.36,306.4,4957.0
2019-11-27 10:40:00,306.39,306.49,306.29,306.44,3595.0,306.39,306.49,306.29,306.44,3595.0
2019-11-27 10:45:00,306.47,306.62,306.41,306.48,17836.0,306.47,306.62,306.41,306.48,17836.0
2019-11-27 10:50:00,306.49,306.65,306.47,306.64,9810.0,306.49,306.65,306.47,306.64,9810.0
2019-11-27 10:55:00,306.69,306.74,306.5,306.52,14715.0,306.69,306.74,306.5,306.52,14715.0
2019-11-27 11:00:00,306.55,306.95,306.54,306.94,6871.0,306.55,306.95,306.54,306.94,6871.0
2019-11-27 11:05:00,306.93,306.93,306.58,306.77,8959.0,306.93,306.93,306.58,306.77,8959.0
2019-11-27 11:10:00,306.79,306.86,306.41,306.81,7171.0,306.79,306.86,306.41,306.81,7171.0
2019-11-27 11:15:00,306.81,306.96,306.58,306.72,31404.0,306.81,306.96,306.58,306.72,31404.0
2019-11-27 11:20:00,306.7,307.09,306.69,306.86,15407.0,306.7,307.09,306.69,306.86,15407.0
2019-11-27 11:25:00,306.83,307.2,306.82,307.18,3455.0,306.83,307.2,306.82,307.18,3455.0
2019-11-27 11:30:00,307.18,307.5,307.12,307.26,7235.0,307.18,307.5,307.12,307.26,7235.0
2019-11-27 11:35:00,307.31,307.76,307.26,307.75,4695.0,307.31,307.76,307.26,307.75,4695.0
2019-11-27 11:40:00,307.71,308.17,307.7,308.17,10728.0,307.71,308.17,307.7,308.17,10728.0
2019-11-27 11:45:00,308.17,308.33,308.1,308.23,8780.0,308.17,308.33,308.1,308.23,8780.0
2019-11-27 11:50:00,308.26,308.29,308.12,308.29,3163.0,308.26,308.29,308.12,308.29,3163.0
2019-11-27 11:55:00,308.34,308.34,308.18,308.25,3687.0,308.34,308.34,308.18,308.25,3687.0
2019-11-27 12:00:00,308.32,308.55,308.29,308.55,8327.0,308.32,308.55,308.29,308.55,8327.0
2019-11-27 12:05:00,308.57,308.67,308.48,308.55,5205.0,308.57,308.67,308.48,308.55,5205.0
2019-11-27 12:10:00,308.53,308.54,307.79,307.79,7014.0,308.53,308.54,307.79,307.79,7014.0
2019-11-27 12:15:00,307.81,308.02,307.8,307.94,3517.0,307.81,308.02,307.8,307.94,3517.0
2019-11-27 12:20:00,307.89,308.15,307.87,307.88,5153.0,307.89,308.15,307.87,307.88,5153.0
2019-11-27 12:25:00,307.88,307.89,307.66,307.77,4250.0,307.88,307.89,307.66,307.77,4250.0
2019-11-27 12:30:00,307.72,307.84,307.64,307.79,4066.0,307.72,307.84,307.64,307.79,4066.0
2019-11-27 12:35:00,307.72,308.0,307.72,307.91,8715.0,307.72,308.0,307.72,307.91,8715.0
2019-11-27 12:40:00,307.92,307.98,307.75,307.75,4211.0,307.92,307.98,307.75,307.75,4211.0
2019-11-27 12:45:00,307.78,307.87,307.7,307.86,2148.0,307.78,307.87,307.7,307.86,2148.0
2019-11-27 12:50:00,307.91,308.04,307.82,308.0,7426.0,307.91,308.04,307.82,308.0,7426.0
2019-11-27 12:55:00,307.98,308.01,307.82,307.85,3080.0,307.98,308.01,307.82,307.85,3080.0
2019-11-27 13:00:00,307.94,308.19,307.94,308.18,3756.0,307.94,308.19,307.94,308.18,3756.0
2019-11-27 13:05:00,308.13,308.18,308.04,308.11,3742.0,308.13,308.18,308.04,308.11,3742.0
2019-11-27 13:10:00,308.11,308.21,307.88,308.13,5125.0,308.11,308.21,307.88,308.13,5125.0
2019-11-27 13:15:00,308.08,308.17,307.84,307.9,1771.0,308.08,308.17,307.84,307.9,1771.0
2019-11-27 13:20:00,307.98,308.08,307.98,307.99,4818.0,307.98,308.08,307.98,307.99,4818.0
2019-11-27 13:25:00,307.99,308.01,307.72,307.83,3998.0,307.99,308.01,307.72,307.83,3998.0
2019-11-27 13:30:00,307.84,307.92,307.81,307.84,4399.0,307.84,307.92,307.81,307.84,4399.0
2019-11-27 13:35:00,307.88,308.18,307.88,308.0,4296.0,307.88,308.18,307.88,308.0,4296.0
2019-11-27 13:40:00,308.01,308.05,307.87,307.92,3429.0,308.01,308.05,307.87,307.92,3429.0
2019-11-27 13:45:00,307.88,307.95,307.74,307.81,2251.0,307.88,307.95,307.74,307.81,2251.0
2019-11-27 13:50:00,307.76,308.01,307.75,307.81,4331.0,307.76,308.01,307.75,307.81,4331.0
2019-11-27 13:55:00,307.82,307.84,307.69,307.84,2284.0,307.82,307.84,307.69,307.84,2284.0
2019-11-27 14:00:00,307.77,307.8,307.66,307.77,5478.0,307.77,307.8,307.66,307.77,5478.0
2019-11-27 14:05:00,307.74,307.77,307.42,307.63,8916.0,307.74,307.77,307.42,307.63,8916.0
2019-11-27 14:10:00,307.61,307.7,307.59,307.69,2807.0,307.61,307.7,307.59,307.69,2807.0
2019-11-27 14:15:00,307.68,307.76,307.6,307.6,5667.0,307.68,307.76,307.6,307.6,5667.0
2019-11-27 14:20:00,307.64,307.79,307.6,307.66,6988.0,307.64,307.79,307.6,307.66,6988.0
2019-11-27 14:25:00,307.65,307.68,307.56,307.57,12032.0,307.65,307.68,307.56,307.57,12032.0
2019-11-27 14:30:00,307.63,307.76,307.53,307.63,5205.0,307.63,307.76,307.53,307.63,5205.0
2019-11-27 14:35:00,307.65,308.0,307.65,307.97,5563.0,307.65,308.0,307.65,307.97,5563.0
2019-11-27 14:40:00,308.04,308.14,307.92,308.07,5821.0,308.04,308.14,307.92,308.07,5821.0
2019-11-27 14:45:00,308.12,308.14,308.02,308.08,5542.0,308.12,308.14,308.02,308.08,5542.0
2019-11-27 14:50:00,308.06,308.1,308.0,308.07,4352.0,308.06,308.1,308.0,308.07,4352.0
2019-11-27 14:55:00,308.08,308.13,307.71,307.96,10900.0,308.08,308.13,307.71,307.96,10900.0
2019-11-27 15:00:00,307.96,308.15,307.84,308.11,12372.0,307.96,308.15,307.84,308.11,12372.0
2019-11-27 15:05:00,308.14,308.17,308.02,308.12,11625.0,308.14,308.17,308.02,308.12,11625.0
2019-11-27 15:10:00,308.13,308.33,308.13,308.31,6052.0,308.13,308.33,308.13,308.31,6052.0
2019-11-27 15:15:00,308.33,308.51,308.27,308.43,8996.0,308.33,308.51,308.27,308.43,8996.0
2019-11-27 15:20:00,308.4,308.52,308.34,308.4,5539.0,308.4,308.52,308.34,308.4,5539.0
2019-11-27 15:25:00,308.4,308.53,308.37,308.52,6468.0,308.4,308.53,308.37,308.52,6468.0
2019-11-27 15:30:00,308.5,308.71,308.42,308.54,8777.0,308.5,308.71,308.42,308.54,8777.0
2019-11-27 15:35:00,308.51,308.7,308.51,308.6,7740.0,308.51,308.7,308.51,308.6,7740.0
2019-11-27 15:40:00,308.61,308.84,308.58,308.81,15357.0,308.61,308.84,308.58,308.81,15357.0
2019-11-27 15:45:00,308.83,308.92,308.73,308.85,13812.0,308.83,308.92,308.73,308.85,13812.0
2019-11-27 15:50:00,308.87,309.0,308.76,308.92,22444.0,308.87,309.0,308.76,308.92,22444.0
2019-11-27 15:55:00,308.88,309.17,308.77,309.13,51516.0,308.88,309.17,308.77,309.13,51516.0
2019-11-29 09:30:00,308.52,308.64,308.0,308.43,33709.0,308.52,308.64,308.0,308.43,33709.0
2019-11-29 09:35:00,308.75,308.85,308.14,308.46,12775.0,308.75,308.85,308.14,308.46,12775.0
2019-11-29 09:40:00,308.33,308.72,308.16,308.72,20468.0,308.33,308.72,308.16,308.72,20468.0
2019-11-29 09:45:00,308.73,308.91,308.57,308.75,14665.0,308.73,308.91,308.57,308.75,14665.0
2019-11-29 09:50:00,308.53,309.16,308.28,308.99,14949.0,308.53,309.16,308.28,308.99,14949.0
2019-11-29 09:55:00,308.9,309.16,308.71,309.03,22501.0,308.9,309.16,308.71,309.03,22501.0
2019-11-29 10:00:00,309.0,309.66,308.52,309.51,35040.0,309.0,309.66,308.52,309.51,35040.0
2019-11-29 10:05:00,309.49,309.5,309.2,309.29,9961.0,309.49,309.5,309.2,309.29,9961.0
2019-11-29 10:10:00,309.33,309.78,309.27,309.61,12171.0,309.33,309.78,309.27,309.61,12171.0
2019-11-29 10:15:00,309.64,309.87,309.42,309.52,23621.0,309.64,309.87,309.42,309.52,23621.0
2019-11-29 10:20:00,309.52,309.6,309.32,309.47,6307.0,309.52,309.6,309.32,309.47,6307.0
2019-11-29 10:25:00,309.47,309.6,309.29,309.29,3222.0,309.47,309.6,309.29,309.29,3222.0
2019-11-29 10:30:00,309.24,309.29,309.01,309.08,5278.0,309.24,309.29,309.01,309.08,5278.0
2019-11-29 10:35:00,309.04,309.63,309.04,309.61,11174.0,309.04,309.63,309.04,309.61,11174.0
2019-11-29 10:40:00,309.66,309.75,309.6,309.68,2750.0,309.66,309.75,309.6,309.68,2750.0
2019-11-29 10:45:00,309.68,309.77,309.65,309.74,6687.0,309.68,309.77,309.65,309.74,6687.0
2019-11-29 10:50:00,309.7,309.7,309.51,309.67,7231.0,309.7,309.7,309.51,309.67,7231.0
2019-11-29 10:55:00,309.68,309.92,309.6,309.82,6634.0,309.68,309.92,309.6,309.82,6634.0
2019-11-29 11:00:00,309.8,309.89,309.53,309.53,6105.0,309.8,309.89,309.53,309.53,6105.0
2019-11-29 11:05:00,309.57,309.7,309.51,309.69,17612.0,309.57,309.7,309.51,309.69,17612.0
2019-11-29 11:10:00,309.67,309.7,309.46,309.48,5482.0,309.67,309.7,309.46,309.48,5482.0
2019-11-29 11:15:00,309.53,309.69,309.48,309.55,5839.0,309.53,309.69,309.48,309.55,5839.0
2019-11-29 11:20:00,309.52,309.64,309.41,309.54,5943.0,309.52,309.64,309.41,309.54,5943.0
2019-11-29 11:25:00,309.57,309.64,309.47,309.64,5202.0,309.57,309.64,309.47,309.64,5202.0
2019-11-29 11:30:00,309.56,309.7,309.47,309.47,17838.0,309.56,309.7,309.47,309.47,17838.0
2019-11-29 11:35:00,309.42,309.51,309.3,309.41,14830.0,309.42,309.51,309.3,309.41,14830.0
2019-11-29 11:40:00,309.42,309.46,309.16,309.23,17543.0,309.42,309.46,309.16,309.23,17543.0
2019-11-29 11:45:00,309.28,309.47,309.14,309.42,11083.0,309.28,309.47,309.14,309.42,11083.0
2019-11-29 11:50:00,309.4,309.68,309.28,309.6,14013.0,309.4,309.68,309.28,309.6,14013.0
2019-11-29 11:55:00,309.63,309.87,309.62,309.84,16314.0,309.63,309.87,309.62,309.84,16314.0
2019-11-29 12:00:00,309.88,309.88,309.32,309.32,34128.0,309.88,309.88,309.32,309.32,34128.0
2019-11-29 12:05:00,309.33,309.46,309.14,309.26,12615.0,309.33,309.46,309.14,309.26,12615.0
2019-11-29 12:10:00,309.32,309.49,309.13,309.13,17269.0,309.32,309.49,309.13,309.13,17269.0
2019-11-29 12:15:00,309.1,309.17,308.64,308.65,19104.0,309.1,309.17,308.64,308.65,19104.0
2019-11-29 12:20:00,308.62,308.84,308.51,308.84,7061.0,308.62,308.84,308.51,308.84,7061.0
2019-11-29 12:25:00,308.83,309.15,308.75,309.11,15505.0,308.83,309.15,308.75,309.11,15505.0
2019-11-29 12:30:00,309.1,309.28,309.01,309.25,15420.0,309.1,309.28,309.01,309.25,15420.0
2019-11-29 12:35:00,309.27,309.57,309.26,309.43,17850.0,309.27,309.57,309.26,309.43,17850.0
2019-11-29 12:40:00,309.37,309.54,309.19,309.31,17980.0,309.37,309.54,309.19,309.31,17980.0
2019-11-29 12:45:00,309.32,309.82,309.32,309.71,18269.0,309.32,309.82,309.32,309.71,18269.0
2019-11-29 12:50:00,309.7,309.91,309.56,309.73,24822.0,309.7,309.91,309.56,309.73,24822.0
2019-11-29 12:55:00,309.7,310.0,309.49,309.61,83349.0,309.7,310.0,309.49,309.61,83349.0
2019-12-02 09:30:00,309.22,309.9,305.69,307.21,71131.0,309.22,309.9,305.69,307.21,71131.0
2019-12-02 09:35:00,307.07,307.07,304.54,304.69,33245.0,307.07,307.07,304.54,304.69,33245.0
2019-12-02 09:40:00,304.52,304.52,302.62,303.35,50446.0,304.52,304.52,302.62,303.35,50446.0
2019-12-02 09:45:00,303.33,303.62,302.06,302.38,48141.0,303.33,303.62,302.06,302.38,48141.0
2019-12-02 09:50:00,302.28,302.67,301.35,301.8,131513.0,302.28,302.67,301.35,301.8,131513.0
2019-12-02 09:55:00,301.91,302.52,300.78,301.42,211374.0,301.91,302.52,300.78,301.42,211374.0
2019-12-02 10:00:00,301.12,302.1,300.83,302.1,109548.0,301.12,302.1,300.83,302.1,109548.0
2019-12-02 10:05:00,301.95,302.09,300.0,301.92,52034.0,301.95,302.09,300.0,301.92,52034.0
2019-12-02 10:10:00,301.82,303.09,301.59,302.7,23745.0,301.82,303.09,301.59,302.7,23745.0
2019-12-02 10:15:00,302.78,303.11,302.36,302.44,13582.0,302.78,303.11,302.36,302.44,13582.0
2019-12-02 10:20:00,302.47,302.73,302.01,302.01,11429.0,302.47,302.73,302.01,302.01,11429.0
2019-12-02 10:25:00,301.98,302.94,301.82,302.87,19374.0,301.98,302.94,301.82,302.87,19374.0
2019-12-02 10:30:00,302.83,302.84,302.01,302.5,34365.0,302.83,302.84,302.01,302.5,34365.0
2019-12-02 10:35:00,302.49,302.88,301.15,302.61,38094.0,302.49,302.88,301.15,302.61,38094.0
2019-12-02 10:40:00,302.5,303.16,302.49,302.72,12261.0,302.5,303.16,302.49,302.72,12261.0
2019-12-02 10:45:00,302.76,303.16,302.01,302.01,13147.0,302.76,303.16,302.01,302.01,13147.0
2019-12-02 10:50:00,302.09,302.42,301.67,301.94,6268.0,302.09,302.42,301.67,301.94,6268.0
2019-12-02 10:55:00,301.84,302.4,301.73,301.76,13659.0,301.84,302.4,301.73,301.76,13659.0
2019-12-02 11:00:00,301.59,301.81,301.08,301.13,24660.0,301.59,301.81,301.08,301.13,24660.0
2019-12-02 11:05:00,301.03,301.08,300.26,300.26,16134.0,301.03,301.08,300.26,300.26,16134.0
2019-12-02 11:10:00,300.16,300.44,299.85,300.2,21337.0,300.16,300.44,299.85,300.2,21337.0
2019-12-02 11:15:00,300.16,300.36,299.51,300.15,25538.0,300.16,300.36,299.51,300.15,25538.0
2019-12-02 11:20:00,300.12,301.39,300.12,300.91,21655.0,300.12,301.39,300.12,300.91,21655.0
2019-12-02 11:25:00,300.99,301.12,300.58,300.66,12169.0,300.99,301.12,300.58,300.66,12169.0
2019-12-02 11:30:00,300.55,300.76,300.16,300.57,13293.0,300.55,300.76,300.16,300.57,13293.0
2019-12-02 11:35:00,300.6,301.36,300.6,301.31,11482.0,300.6,301.36,300.6,301.31,11482.0
2019-12-02 11:40:00,301.48,301.98,301.4,301.87,7307.0,301.48,301.98,301.4,301.87,7307.0
2019-12-02 11:45:00,301.93,302.28,301.9,302.23,13258.0,301.93,302.28,301.9,302.23,13258.0
2019-12-02 11:50:00,302.24,302.44,302.16,302.27,6846.0,302.24,302.44,302.16,302.27,6846.0
2019-12-02 11:55:00,302.28,302.44,302.17,302.26,2570.0,302.28,302.44,302.17,302.26,2570.0
2019-12-02 12:00:00,302.45,302.78,302.37,302.38,7083.0,302.45,302.78,302.37,302.38,7083.0
2019-12-02 12:05:00,302.43,302.49,302.07,302.2,13620.0,302.43,302.49,302.07,302.2,13620.0
2019-12-02 12:10:00,302.23,302.68,302.18,302.32,6761.0,302.23,302.68,302.18,302.32,6761.0
2019-12-02 12:15:00,302.37,302.77,302.37,302.77,5884.0,302.37,302.77,302.37,302.77,5884.0
2019-12-02 12:20:00,302.8,302.81,302.48,302.61,5324.0,302.8,302.81,302.48,302.61,5324.0
2019-12-02 12:25:00,302.59,302.69,301.61,301.88,17016.0,302.59,302.69,301.61,301.88,17016.0
2019-12-02 12:30:00,301.89,301.96,301.64,301.81,5142.0,301.89,301.96,301.64,301.81,5142.0
2019-12-02 12:35:00,301.87,302.01,301.46,301.66,8525.0,301.87,302.01,301.46,301.66,8525.0
2019-12-02 12:40:00,301.6,301.86,301.44,301.67,3630.0,301.6,301.86,301.44,301.67,3630.0
2019-12-02 12:45:00,301.79,302.1,301.78,302.04,5052.0,301.79,302.1,301.78,302.04,5052.0
2019-12-02 12:50:00,302.01,302.09,301.86,302.0,4357.0,302.01,302.09,301.86,302.0,4357.0
2019-12-02 12:55:00,302.0,302.19,301.92,301.94,3958.0,302.0,302.19,301.92,301.94,3958.0
2019-12-02 13:00:00,301.89,302.49,301.85,302.44,8313.0,301.89,302.49,301.85,302.44,8313.0
2019-12-02 13:05:00,302.54,302.9,302.39,302.83,3905.0,302.54,302.9,302.39,302.83,3905.0
2019-12-02 13:10:00,302.81,302.96,302.57,302.89,5451.0,302.81,302.96,302.57,302.89,5451.0
2019-12-02 13:15:00,302.9,303.23,302.86,302.96,8634.0,302.9,303.23,302.86,302.96,8634.0
2019-12-02 13:20:00,302.84,303.21,302.84,303.15,8947.0,302.84,303.21,302.84,303.15,8947.0
2019-12-02 13:25:00,303.13,303.35,303.13,303.23,6189.0,303.13,303.35,303.13,303.23,6189.0
2019-12-02 13:30:00,303.28,303.28,302.92,302.99,3381.0,303.28,303.28,302.92,302.99,3381.0
2019-12-02 13:35:00,303.03,303.34,302.98,303.28,8442.0,303.03,303.34,302.98,303.28,8442.0
2019-12-02 13:40:00,303.28,303.31,303.01,303.25,4736.0,303.28,303.31,303.01,303.25,4736.0
2019-12-02 13:45:00,303.27,303.38,303.14,303.3,6334.0,303.27,303.38,303.14,303.3,6334.0
2019-12-02 13:50:00,303.34,303.62,303.34,303.61,9988.0,303.34,303.62,303.34,303.61,9988.0
2019-12-02 13:55:00,303.66,303.71,303.38,303.4,6050.0,303.66,303.71,303.38,303.4,6050.0
2019-12-02 14:00:00,303.39,303.54,303.23,303.44,6313.0,303.39,303.54,303.23,303.44,6313.0
2019-12-02 14:05:00,303.46,303.64,303.44,303.53,4863.0,303.46,303.64,303.44,303.53,4863.0
2019-12-02 14:10:00,303.49,303.87,303.49,303.77,4893.0,303.49,303.87,303.49,303.77,4893.0
2019-12-02 14:15:00,303.69,304.02,303.69,304.02,6324.0,303.69,304.02,303.69,304.02,6324.0
2019-12-02 14:20:00,304.06,304.24,303.95,304.2,9985.0,304.06,304.24,303.95,304.2,9985.0
2019-12-02 14:25:00,304.11,304.29,304.06,304.1,6912.0,304.11,304.29,304.06,304.1,6912.0
2019-12-02 14:30:00,304.1,304.34,304.07,304.22,8200.0,304.1,304.34,304.07,304.22,8200.0
2019-12-02 14:35:00,304.26,304.32,304.09,304.22,7019.0,304.26,304.32,304.09,304.22,7019.0
2019-12-02 14:40:00,304.17,304.27,304.0,304.24,6007.0,304.17,304.27,304.0,304.24,6007.0
2019-12-02 14:45:00,304.25,304.26,304.05,304.18,5198.0,304.25,304.26,304.05,304.18,5198.0
2019-12-02 14:50:00,304.23,304.24,303.77,303.82,8793.0,304.23,304.24,303.77,303.82,8793.0
2019-12-02 14:55:00,303.81,303.93,303.76,303.81,7147.0,303.81,303.93,303.76,303.81,7147.0
2019-12-02 15:00:00,303.8,303.8,303.44,303.44,5891.0,303.8,303.8,303.44,303.44,5891.0
2019-12-02 15:05:00,303.43,303.5,303.14,303.18,8986.0,303.43,303.5,303.14,303.18,8986.0
2019-12-02 15:10:00,303.17,303.31,303.15,303.2,8213.0,303.17,303.31,303.15,303.2,8213.0
2019-12-02 15:15:00,303.17,303.35,303.12,303.35,7895.0,303.17,303.35,303.12,303.35,7895.0
2019-12-02 15:20:00,303.33,303.33,302.94,303.0,12953.0,303.33,303.33,302.94,303.0,12953.0
2019-12-02 15:25:00,302.93,303.09,302.83,302.85,11782.0,302.93,303.09,302.83,302.85,11782.0
2019-12-02 15:30:00,302.73,302.87,302.51,302.87,14781.0,302.73,302.87,302.51,302.87,14781.0
2019-12-02 15:35:00,302.88,303.17,302.67,303.01,22518.0,302.88,303.17,302.67,303.01,22518.0
2019-12-02 15:40:00,303.05,303.16,302.97,303.09,27995.0,303.05,303.16,302.97,303.09,27995.0
2019-12-02 15:45:00,303.11,303.31,302.99,302.99,20703.0,303.11,303.31,302.99,302.99,20703.0
2019-12-02 15:50:00,302.96,303.2,302.48,302.6,57014.0,302.96,303.2,302.48,302.6,57014.0
2019-12-02 15:55:00,302.56,302.85,302.38,302.75,162665.0,302.56,302.85,302.38,302.75,162665.0
2019-12-03 09:30:00,298.24,300.41,297.32,299.89,125867.0,298.24,300.41,297.32,299.89,125867.0
2019-12-03 09:35:00,299.81,300.7,299.14,299.61,37098.0,299.81,300.7,299.14,299.61,37098.0
2019-12-03 09:40:00,299.7,299.7,298.52,298.53,21475.0,299.7,299.7,298.52,298.53,21475.0
2019-12-03 09:45:00,298.5,299.63,298.23,298.48,29378.0,298.5,299.63,298.23,298.48,29378.0
2019-12-03 09:50:00,298.44,299.52,298.06,299.52,31801.0,298.44,299.52,298.06,299.52,31801.0
2019-12-03 09:55:00,299.44,300.4,299.3,300.4,20376.0,299.44,300.4,299.3,300.4,20376.0
2019-12-03 10:00:00,300.25,300.92,300.15,300.2,16416.0,300.25,300.92,300.15,300.2,16416.0
2019-12-03 10:05:00,300.3,300.5,299.72,299.72,10225.0,300.3,300.5,299.72,299.72,10225.0
2019-12-03 10:10:00,299.67,300.6,299.45,300.45,13132.0,299.67,300.6,299.45,300.45,13132.0
2019-12-03 10:15:00,300.34,301.91,300.33,301.71,21099.0,300.34,301.91,300.33,301.71,21099.0
2019-12-03 10:20:00,301.61,301.97,301.44,301.72,11674.0,301.61,301.97,301.44,301.72,11674.0
2019-12-03 10:25:00,301.7,301.81,301.0,301.06,8218.0,301.7,301.81,301.0,301.06,8218.0
2019-12-03 10:30:00,301.14,301.79,301.12,301.65,7490.0,301.14,301.79,301.12,301.65,7490.0
2019-12-03 10:35:00,301.56,301.92,301.06,301.88,27621.0,301.56,301.92,301.06,301.88,27621.0
2019-12-03 10:40:00,301.87,302.3,301.66,302.2,23314.0,301.87,302.3,301.66,302.2,23314.0
2019-12-03 10:45:00,302.22,302.32,300.42,300.75,11590.0,302.22,302.32,300.42,300.75,11590.0
2019-12-03 10:50:00,300.62,300.93,300.26,300.63,8822.0,300.62,300.93,300.26,300.63,8822.0
2019-12-03 10:55:00,300.56,301.56,300.46,301.55,6524.0,300.56,301.56,300.46,301.55,6524.0
2019-12-03 11:00:00,301.45,301.45,300.8,300.87,7776.0,301.45,301.45,300.8,300.87,7776.0
2019-12-03 11:05:00,301.05,301.29,300.6,301.29,4441.0,301.05,301.29,300.6,301.29,4441.0
2019-12-03 11:10:00,301.19,301.77,301.08,301.69,6255.0,301.19,301.77,301.08,301.69,6255.0
2019-12-03 11:15:00,301.76,302.3,301.73,301.74,11027.0,301.76,302.3,301.73,301.74,11027.0
2019-12-03 11:20:00,301.83,301.97,301.56,301.56,4839.0,301.83,301.97,301.56,301.56,4839.0
2019-12-03 11:25:00,301.53,301.77,301.41,301.57,4977.0,301.53,301.77,301.41,301.57,4977.0
2019-12-03 11:30:00,301.72,301.72,301.32,301.58,6457.0,301.72,301.72,301.32,301.58,6457.0
2019-12-03 11:35:00,301.56,302.0,301.43,302.0,4726.0,301.56,302.0,301.43,302.0,4726.0
2019-12-03 11:40:00,302.0,302.12,301.78,301.86,6443.0,302.0,302.12,301.78,301.86,6443.0
2019-12-03 11:45:00,301.84,302.04,301.79,301.91,3579.0,301.84,302.04,301.79,301.91,3579.0
2019-12-03 11:50:00,301.97,302.16,301.67,301.72,5459.0,301.97,302.16,301.67,301.72,5459.0
2019-12-03 11:55:00,301.69,302.06,301.69,302.01,3779.0,301.69,302.06,301.69,302.01,3779.0
2019-12-03 12:00:00,302.0,302.03,301.63,301.74,7939.0,302.0,302.03,301.63,301.74,7939.0
2019-12-03 12:05:00,301.85,302.22,301.82,302.21,3135.0,301.85,302.22,301.82,302.21,3135.0
2019-12-03 12:10:00,302.24,302.41,301.99,302.05,3780.0,302.24,302.41,301.99,302.05,3780.0
2019-12-03 12:15:00,302.1,302.32,301.83,302.32,8215.0,302.1,302.32,301.83,302.32,8215.0
2019-12-03 12:20:00,302.24,302.37,302.17,302.32,2865.0,302.24,302.37,302.17,302.32,2865.0
2019-12-03 12:25:00,302.31,302.43,302.2,302.34,2600.0,302.31,302.43,302.2,302.34,2600.0
2019-12-03 12:30:00,302.33,302.44,301.8,301.94,4376.0,302.33,302.44,301.8,301.94,4376.0
2019-12-03 12:35:00,302.01,302.01,301.81,301.83,13232.0,302.01,302.01,301.81,301.83,13232.0
2019-12-03 12:40:00,301.8,302.13,301.76,302.01,9649.0,301.8,302.13,301.76,302.01,9649.0
2019-12-03 12:45:00,301.89,302.26,301.89,302.25,5351.0,301.89,302.26,301.89,302.25,5351.0
2019-12-03 12:50:00,302.25,302.43,302.18,302.41,4015.0,302.25,302.43,302.18,302.41,4015.0
2019-12-03 12:55:00,302.43,302.63,302.32,302.59,5536.0,302.43,302.63,302.32,302.59,5536.0
2019-12-03 13:00:00,302.61,302.69,302.3,302.3,6475.0,302.61,302.69,302.3,302.3,6475.0
2019-12-03 13:05:00,302.2,302.48,302.06,302.34,6736.0,302.2,302.48,302.06,302.34,6736.0
2019-12-03 13:10:00,302.32,302.59,302.27,302.53,5081.0,302.32,302.59,302.27,302.53,5081.0
2019-12-03 13:15:00,302.54,302.55,302.17,302.23,5240.0,302.54,302.55,302.17,302.23,5240.0
2019-12-03 13:20:00,302.22,302.51,302.22,302.38,9628.0,302.22,302.51,302.22,302.38,9628.0
2019-12-03 13:25:00,302.37,302.57,302.29,302.48,4477.0,302.37,302.57,302.29,302.48,4477.0
2019-12-03 13:30:00,302.5,302.72,302.45,302.67,5538.0,302.5,302.72,302.45,302.67,5538.0
2019-12-03 13:35:00,302.66,302.89,302.66,302.79,4201.0,302.66,302.89,302.66,302.79,4201.0
2019-12-03 13:40:00,302.77,303.0,302.68,302.95,6002.0,302.77,303.0,302.68,302.95,6002.0
2019-12-03 13:45:00,302.83,303.1,302.82,302.93,7958.0,302.83,303.1,302.82,302.93,7958.0
2019-12-03 13:50:00,302.9,303.2,302.72,303.13,3954.0,302.9,303.2,302.72,303.13,3954.0
2019-12-03 13:55:00,303.07,303.26,303.03,303.24,4039.0,303.07,303.26,303.03,303.24,4039.0
2019-12-03 14:00:00,303.34,303.55,303.23,303.41,7263.0,303.34,303.55,303.23,303.41,7263.0
2019-12-03 14:05:00,303.4,303.4,303.03,303.12,3831.0,303.4,303.4,303.03,303.12,3831.0
2019-12-03 14:10:00,303.18,303.32,303.1,303.25,5129.0,303.18,303.32,303.1,303.25,5129.0
2019-12-03 14:15:00,303.22,303.24,302.69,302.7,7949.0,303.22,303.24,302.69,302.7,7949.0
2019-12-03 14:20:00,302.7,302.77,302.57,302.75,3771.0,302.7,302.77,302.57,302.75,3771.0
2019-12-03 14:25:00,302.74,302.93,302.66,302.93,3139.0,302.74,302.93,302.66,302.93,3139.0
2019-12-03 14:30:00,302.97,303.11,302.82,303.11,3819.0,302.97,303.11,302.82,303.11,3819.0
2019-12-03 14:35:00,303.09,303.11,302.93,303.09,2529.0,303.09,303.11,302.93,303.09,2529.0
2019-12-03 14:40:00,303.15,303.36,303.14,303.28,3896.0,303.15,303.36,303.14,303.28,3896.0
2019-12-03 14:45:00,303.29,303.58,303.27,303.45,4135.0,303.29,303.58,303.27,303.45,4135.0
2019-12-03 14:50:00,303.48,303.63,303.43,303.5,5338.0,303.48,303.63,303.43,303.5,5338.0
2019-12-03 14:55:00,303.49,303.69,303.4,303.4,4428.0,303.49,303.69,303.4,303.4,4428.0
2019-12-03 15:00:00,303.35,303.45,303.0,303.05,7454.0,303.35,303.45,303.0,303.05,7454.0
2019-12-03 15:05:00,303.11,303.12,302.82,302.97,6395.0,303.11,303.12,302.82,302.97,6395.0
2019-12-03 15:10:00,303.02,303.39,302.88,303.32,5469.0,303.02,303.39,302.88,303.32,5469.0
2019-12-03 15:15:00,303.39,303.44,303.35,303.37,2902.0,303.39,303.44,303.35,303.37,2902.0
2019-12-03 15:20:00,303.4,304.27,303.4,304.18,12865.0,303.4,304.27,303.4,304.18,12865.0
2019-12-03 15:25:00,304.17,304.46,304.02,304.35,12433.0,304.17,304.46,304.02,304.35,12433.0
2019-12-03 15:30:00,304.42,304.42,304.0,304.04,8144.0,304.42,304.42,304.0,304.04,8144.0
2019-12-03 15:35:00,303.98,304.01,303.65,303.9,11630.0,303.98,304.01,303.65,303.9,11630.0
2019-12-03 15:40:00,303.86,303.87,303.47,303.48,11620.0,303.86,303.87,303.47,303.48,11620.0
2019-12-03 15:45:00,303.46,303.87,303.45,303.82,15630.0,303.46,303.87,303.45,303.82,15630.0
2019-12-03 15:50:00,303.83,304.03,303.59,303.96,18213.0,303.83,304.03,303.59,303.96,18213.0
2019-12-03 15:55:00,303.94,304.06,303.73,303.81,63051.0,303.94,304.06,303.73,303.81,63051.0
2019-12-04 09:30:00,305.0,305.33,302.0,303.06,58789.0,305.0,305.33,302.0,303.06,58789.0
2019-12-04 09:35:00,303.06,303.54,302.24,302.53,10828.0,303.06,303.54,302.24,302.53,10828.0
2019-12-04 09:40:00,302.65,302.91,301.6,302.46,15198.0,302.65,302.91,301.6,302.46,15198.0
2019-12-04 09:45:00,302.54,303.42,302.54,303.05,12230.0,302.54,303.42,302.54,303.05,12230.0
2019-12-04 09:50:00,303.01,303.9,302.64,303.71,13795.0,303.01,303.9,302.64,303.71,13795.0
2019-12-04 09:55:00,303.7,304.07,303.27,303.66,21897.0,303.7,304.07,303.27,303.66,21897.0
2019-12-04 10:00:00,303.41,304.0,302.52,303.5,11134.0,303.41,304.0,302.52,303.5,11134.0
2019-12-04 10:05:00,303.47,303.84,303.13,303.13,18845.0,303.47,303.84,303.13,303.13,18845.0
2019-12-04 10:10:00,303.17,303.36,302.86,303.36,23131.0,303.17,303.36,302.86,303.36,23131.0
2019-12-04 10:15:00,303.38,303.52,302.95,303.45,23550.0,303.38,303.52,302.95,303.45,23550.0
2019-12-04 10:20:00,303.45,303.67,302.95,302.95,19377.0,303.45,303.67,302.95,302.95,19377.0
2019-12-04 10:25:00,302.94,303.02,302.58,302.75,14792.0,302.94,303.02,302.58,302.75,14792.0
2019-12-04 10:30:00,302.57,303.3,302.57,303.28,11111.0,302.57,303.3,302.57,303.28,11111.0
2019-12-04 10:35:00,303.29,303.59,303.16,303.27,4375.0,303.29,303.59,303.16,303.27,4375.0
2019-12-04 10:40:00,303.32,303.5,303.18,303.18,7090.0,303.32,303.5,303.18,303.18,7090.0
2019-12-04 10:45:00,303.25,303.87,303.19,303.78,14432.0,303.25,303.87,303.19,303.78,14432.0
2019-12-04 10:50:00,303.78,303.84,303.57,303.58,5419.0,303.78,303.84,303.57,303.58,5419.0
2019-12-04 10:55:00,303.53,303.57,303.25,303.25,7817.0,303.53,303.57,303.25,303.25,7817.0
2019-12-04 11:00:00,303.27,303.4,302.9,303.16,8148.0,303.27,303.4,302.9,303.16,8148.0
2019-12-04 11:05:00,303.14,303.17,302.61,302.62,12045.0,303.14,303.17,302.61,302.62,12045.0
2019-12-04 11:10:00,302.53,302.57,302.02,302.45,10414.0,302.53,302.57,302.02,302.45,10414.0
2019-12-04 11:15:00,302.42,303.07,302.41,303.01,9382.0,302.42,303.07,302.41,303.01,9382.0
2019-12-04 11:20:00,303.0,303.2,302.88,303.12,6651.0,303.0,303.2,302.88,303.12,6651.0
2019-12-04 11:25:00,303.18,303.25,302.8,302.8,8970.0,303.18,303.25,302.8,302.8,8970.0
2019-12-04 11:30:00,302.98,303.14,302.93,303.14,4091.0,302.98,303.14,302.93,303.14,4091.0
2019-12-04 11:35:00,303.14,303.26,302.9,303.06,7409.0,303.14,303.26,302.9,303.06,7409.0
2019-12-04 11:40:00,302.97,303.21,302.94,303.18,5545.0,302.97,303.21,302.94,303.18,5545.0
2019-12-04 11:45:00,303.19,303.22,302.9,302.96,11909.0,303.19,303.22,302.9,302.96,11909.0
2019-12-04 11:50:00,302.92,302.97,302.51,302.51,9976.0,302.92,302.97,302.51,302.51,9976.0
2019-12-04 11:55:00,302.46,302.46,301.47,301.72,13414.0,302.46,302.46,301.47,301.72,13414.0
2019-12-04 12:00:00,301.71,302.67,301.71,302.45,22389.0,301.71,302.67,301.71,302.45,22389.0
2019-12-04 12:05:00,302.36,302.59,302.29,302.33,9437.0,302.36,302.59,302.29,302.33,9437.0
2019-12-04 12:10:00,302.3,302.44,302.13,302.19,8404.0,302.3,302.44,302.13,302.19,8404.0
2019-12-04 12:15:00,302.14,302.21,301.71,301.82,8883.0,302.14,302.21,301.71,301.82,8883.0
2019-12-04 12:20:00,301.79,301.94,301.4,301.43,9372.0,301.79,301.94,301.4,301.43,9372.0
2019-12-04 12:25:00,301.28,301.6,301.28,301.49,4050.0,301.28,301.6,301.28,301.49,4050.0
2019-12-04 12:30:00,301.54,301.95,301.54,301.81,7906.0,301.54,301.95,301.54,301.81,7906.0
2019-12-04 12:35:00,301.85,302.19,301.73,302.19,6274.0,301.85,302.19,301.73,302.19,6274.0
2019-12-04 12:40:00,302.15,302.39,302.15,302.3,5570.0,302.15,302.39,302.15,302.3,5570.0
2019-12-04 12:45:00,302.31,302.48,302.28,302.45,2757.0,302.31,302.48,302.28,302.45,2757.0
2019-12-04 12:50:00,302.48,302.84,302.47,302.63,2000.0,302.48,302.84,302.47,302.63,2000.0
2019-12-04 12:55:00,302.62,302.79,302.54,302.66,3000.0,302.62,302.79,302.54,302.66,3000.0
2019-12-04 13:00:00,302.79,302.91,302.54,302.57,6100.0,302.79,302.91,302.54,302.57,6100.0
2019-12-04 13:05:00,302.46,302.55,302.22,302.22,5279.0,302.46,302.55,302.22,302.22,5279.0
2019-12-04 13:10:00,302.16,302.21,302.02,302.02,7443.0,302.16,302.21,302.02,302.02,7443.0
2019-12-04 13:15:00,302.07,302.19,301.79,302.01,7236.0,302.07,302.19,301.79,302.01,7236.0
2019-12-04 13:20:00,302.03,302.23,301.83,302.13,7729.0,302.03,302.23,301.83,302.13,7729.0
2019-12-04 13:25:00,302.24,302.24,302.02,302.13,4783.0,302.24,302.24,302.02,302.13,4783.0
2019-12-04 13:30:00,302.16,302.19,301.95,302.08,4300.0,302.16,302.19,301.95,302.08,4300.0
2019-12-04 13:35:00,302.06,302.07,301.72,301.81,5678.0,302.06,302.07,301.72,301.81,5678.0
2019-12-04 13:40:00,301.77,301.99,301.75,301.99,4050.0,301.77,301.99,301.75,301.99,4050.0
2019-12-04 13:45:00,302.0,302.19,301.96,302.18,11402.0,302.0,302.19,301.96,302.18,11402.0
2019-12-04 13:50:00,302.21,302.21,302.02,302.04,4689.0,302.21,302.21,302.02,302.04,4689.0
2019-12-04 13:55:00,301.96,302.2,301.91,302.16,5631.0,301.96,302.2,301.91,302.16,5631.0
2019-12-04 14:00:00,302.17,302.25,302.12,302.19,7735.0,302.17,302.25,302.12,302.19,7735.0
2019-12-04 14:05:00,302.18,302.61,302.17,302.44,14363.0,302.18,302.61,302.17,302.44,14363.0
2019-12-04 14:10:00,302.44,302.51,302.41,302.5,4500.0,302.44,302.51,302.41,302.5,4500.0
2019-12-04 14:15:00,302.47,302.53,302.39,302.48,5707.0,302.47,302.53,302.39,302.48,5707.0
2019-12-04 14:20:00,302.51,302.53,302.32,302.48,4150.0,302.51,302.53,302.32,302.48,4150.0
2019-12-04 14:25:00,302.4,302.69,302.28,302.67,16479.0,302.4,302.69,302.28,302.67,16479.0
2019-12-04 14:30:00,302.62,302.65,302.35,302.51,10434.0,302.62,302.65,302.35,302.51,10434.0
2019-12-04 14:35:00,302.55,302.73,302.53,302.6,7049.0,302.55,302.73,302.53,302.6,7049.0
2019-12-04 14:40:00,302.61,302.74,302.56,302.61,8426.0,302.61,302.74,302.56,302.61,8426.0
2019-12-04 14:45:00,302.69,302.81,302.59,302.67,5587.0,302.69,302.81,302.59,302.67,5587.0
2019-12-04 14:50:00,302.73,303.09,302.68,303.03,9600.0,302.73,303.09,302.68,303.03,9600.0
2019-12-04 14:55:00,303.03,303.27,303.03,303.16,7530.0,303.03,303.27,303.03,303.16,7530.0
2019-12-04 15:00:00,303.26,303.52,303.26,303.5,4775.0,303.26,303.52,303.26,303.5,4775.0
2019-12-04 15:05:00,303.48,303.55,303.39,303.4,5326.0,303.48,303.55,303.39,303.4,5326.0
2019-12-04 15:10:00,303.39,303.39,303.13,303.29,6668.0,303.39,303.39,303.13,303.29,6668.0
2019-12-04 15:15:00,303.3,303.4,303.21,303.21,4982.0,303.3,303.4,303.21,303.21,4982.0
2019-12-04 15:20:00,303.23,303.26,303.1,303.24,6376.0,303.23,303.26,303.1,303.24,6376.0
2019-12-04 15:25:00,303.21,303.22,303.08,303.1,7017.0,303.21,303.22,303.08,303.1,7017.0
2019-12-04 15:30:00,303.11,303.21,302.93,303.05,7745.0,303.11,303.21,302.93,303.05,7745.0
2019-12-04 15:35:00,303.04,303.29,302.88,303.29,7224.0,303.04,303.29,302.88,303.29,7224.0
2019-12-04 15:40:00,303.26,303.32,303.1,303.2,7315.0,303.26,303.32,303.1,303.2,7315.0
2019-12-04 15:45:00,303.22,303.23,303.01,303.12,18557.0,303.22,303.23,303.01,303.12,18557.0
2019-12-04 15:50:00,303.16,303.3,302.59,302.72,46667.0,303.16,303.3,302.59,302.72,46667.0
2019-12-04 15:55:00,302.68,302.78,302.45,302.51,46582.0,302.68,302.78,302.45,302.51,46582.0
2019-12-05 09:30:00,303.13,303.13,301.69,301.84,41181.0,303.13,303.13,301.69,301.84,41181.0
2019-12-05 09:35:00,301.7,302.12,301.29,301.48,26730.0,301.7,302.12,301.29,301.48,26730.0
2019-12-05 09:40:00,301.25,302.64,301.0,302.37,32822.0,301.25,302.64,301.0,302.37,32822.0
2019-12-05 09:45:00,302.48,303.27,302.48,302.81,13331.0,302.48,303.27,302.48,302.81,13331.0
2019-12-05 09:50:00,302.83,303.3,302.83,302.88,21418.0,302.83,303.3,302.83,302.88,21418.0
2019-12-05 09:55:00,302.88,303.02,302.53,302.7,29265.0,302.88,303.02,302.53,302.7,29265.0
2019-12-05 10:00:00,302.59,302.78,302.29,302.54,29752.0,302.59,302.78,302.29,302.54,29752.0
2019-12-05 10:05:00,302.51,302.71,301.31,301.57,53447.0,302.51,302.71,301.31,301.57,53447.0
2019-12-05 10:10:00,301.64,301.85,301.31,301.6,19265.0,301.64,301.85,301.31,301.6,19265.0
2019-12-05 10:15:00,301.4,302.5,301.4,302.16,24869.0,301.4,302.5,301.4,302.16,24869.0
2019-12-05 10:20:00,302.11,302.15,301.77,302.15,9052.0,302.11,302.15,301.77,302.15,9052.0
2019-12-05 10:25:00,302.25,302.31,301.97,302.07,9141.0,302.25,302.31,301.97,302.07,9141.0
2019-12-05 10:30:00,302.06,302.62,301.95,302.38,31410.0,302.06,302.62,301.95,302.38,31410.0
2019-12-05 10:35:00,302.39,302.82,302.12,302.58,5441.0,302.39,302.82,302.12,302.58,5441.0
2019-12-05 10:40:00,302.56,302.72,302.16,302.25,4905.0,302.56,302.72,302.16,302.25,4905.0
2019-12-05 10:45:00,302.38,302.79,302.3,302.79,2601.0,302.38,302.79,302.3,302.79,2601.0
2019-12-05 10:50:00,302.83,303.3,302.66,303.29,7296.0,302.83,303.3,302.66,303.29,7296.0
2019-12-05 10:55:00,303.31,303.51,302.96,303.47,6707.0,303.31,303.51,302.96,303.47,6707.0
2019-12-05 11:00:00,303.22,303.55,303.08,303.13,3471.0,303.22,303.55,303.08,303.13,3471.0
2019-12-05 11:05:00,303.15,303.38,302.82,303.32,5811.0,303.15,303.38,302.82,303.32,5811.0
2019-12-05 11:10:00,303.39,303.51,303.22,303.45,4818.0,303.39,303.51,303.22,303.45,4818.0
2019-12-05 11:15:00,303.47,304.1,303.45,304.1,9162.0,303.47,304.1,303.45,304.1,9162.0
2019-12-05 11:20:00,304.13,304.24,303.94,304.01,13114.0,304.13,304.24,303.94,304.01,13114.0
2019-12-05 11:25:00,304.0,304.21,303.92,303.95,15218.0,304.0,304.21,303.92,303.95,15218.0
2019-12-05 11:30:00,304.15,304.15,303.07,303.09,13421.0,304.15,304.15,303.07,303.09,13421.0
2019-12-05 11:35:00,303.08,304.19,303.08,304.17,24151.0,303.08,304.19,303.08,304.17,24151.0
2019-12-05 11:40:00,304.17,304.18,303.86,304.1,18064.0,304.17,304.18,303.86,304.1,18064.0
2019-12-05 11:45:00,304.18,304.18,303.44,303.65,6152.0,304.18,304.18,303.44,303.65,6152.0
2019-12-05 11:50:00,303.68,303.99,303.56,303.56,6210.0,303.68,303.99,303.56,303.56,6210.0
2019-12-05 11:55:00,303.54,303.71,303.44,303.6,6135.0,303.54,303.71,303.44,303.6,6135.0
2019-12-05 12:00:00,303.59,303.67,303.49,303.54,4250.0,303.59,303.67,303.49,303.54,4250.0
2019-12-05 12:05:00,303.6,303.75,303.57,303.67,2836.0,303.6,303.75,303.57,303.67,2836.0
2019-12-05 12:10:00,303.66,303.74,303.54,303.55,2830.0,303.66,303.74,303.54,303.55,2830.0
2019-12-05 12:15:00,303.67,303.69,303.36,303.36,6096.0,303.67,303.69,303.36,303.36,6096.0
2019-12-05 12:20:00,303.31,303.4,303.1,303.1,2260.0,303.31,303.4,303.1,303.1,2260.0
2019-12-05 12:25:00,303.09,303.12,303.0,303.1,3221.0,303.09,303.12,303.0,303.1,3221.0
2019-12-05 12:30:00,303.09,303.09,302.64,302.69,4076.0,303.09,303.09,302.64,302.69,4076.0
2019-12-05 12:35:00,302.67,302.99,302.6,302.99,2644.0,302.67,302.99,302.6,302.99,2644.0
2019-12-05 12:40:00,303.01,303.04,302.78,302.82,4605.0,303.01,303.04,302.78,302.82,4605.0
2019-12-05 12:45:00,302.8,302.83,302.59,302.68,5989.0,302.8,302.83,302.59,302.68,5989.0
2019-12-05 12:50:00,302.66,302.87,302.59,302.59,2138.0,302.66,302.87,302.59,302.59,2138.0
2019-12-05 12:55:00,302.66,302.76,302.56,302.67,4461.0,302.66,302.76,302.56,302.67,4461.0
2019-12-05 13:00:00,302.54,302.76,302.46,302.46,3891.0,302.54,302.76,302.46,302.46,3891.0
2019-12-05 13:05:00,302.54,302.58,302.42,302.48,2429.0,302.54,302.58,302.42,302.48,2429.0
2019-12-05 13:10:00,302.53,302.98,302.53,302.89,7098.0,302.53,302.98,302.53,302.89,7098.0
2019-12-05 13:15:00,302.9,303.04,302.86,302.92,3855.0,302.9,303.04,302.86,302.92,3855.0
2019-12-05 13:20:00,302.98,302.98,302.72,302.74,2118.0,302.98,302.98,302.72,302.74,2118.0
2019-12-05 13:25:00,302.73,302.8,302.64,302.69,3608.0,302.73,302.8,302.64,302.69,3608.0
2019-12-05 13:30:00,302.63,302.8,302.54,302.54,8084.0,302.63,302.8,302.54,302.54,8084.0
2019-12-05 13:35:00,302.55,302.86,302.55,302.86,7469.0,302.55,302.86,302.55,302.86,7469.0
2019-12-05 13:40:00,302.84,302.84,302.43,302.79,9103.0,302.84,302.84,302.43,302.79,9103.0
2019-12-05 13:45:00,302.76,303.18,302.76,302.99,6625.0,302.76,303.18,302.76,302.99,6625.0
2019-12-05 13:50:00,303.01,303.06,302.65,302.86,14100.0,303.01,303.06,302.65,302.86,14100.0
2019-12-05 13:55:00,302.91,303.1,302.8,302.95,3696.0,302.91,303.1,302.8,302.95,3696.0
2019-12-05 14:00:00,303.04,303.17,302.89,303.03,2865.0,303.04,303.17,302.89,303.03,2865.0
2019-12-05 14:05:00,303.19,303.34,303.1,303.33,3500.0,303.19,303.34,303.1,303.33,3500.0
2019-12-05 14:10:00,303.34,303.43,303.18,303.42,11199.0,303.34,303.43,303.18,303.42,11199.0
2019-12-05 14:15:00,303.39,303.52,303.24,303.38,9372.0,303.39,303.52,303.24,303.38,9372.0
2019-12-05 14:20:00,303.31,303.38,303.27,303.34,2834.0,303.31,303.38,303.27,303.34,2834.0
2019-12-05 14:25:00,303.36,303.52,303.27,303.5,3514.0,303.36,303.52,303.27,303.5,3514.0
2019-12-05 14:30:00,303.45,303.68,303.45,303.51,5007.0,303.45,303.68,303.45,303.51,5007.0
2019-12-05 14:35:00,303.52,303.7,303.49,303.58,5453.0,303.52,303.7,303.49,303.58,5453.0
2019-12-05 14:40:00,303.58,303.67,303.51,303.56,6370.0,303.58,303.67,303.51,303.56,6370.0
2019-12-05 14:45:00,303.53,303.54,303.32,303.43,5462.0,303.53,303.54,303.32,303.43,5462.0
2019-12-05 14:50:00,303.45,303.55,303.36,303.43,8509.0,303.45,303.55,303.36,303.43,8509.0
2019-12-05 14:55:00,303.43,303.57,302.56,303.38,23613.0,303.43,303.57,302.56,303.38,23613.0
2019-12-05 15:00:00,303.3,303.41,303.09,303.2,11532.0,303.3,303.41,303.09,303.2,11532.0
2019-12-05 15:05:00,303.17,303.23,303.01,303.06,10898.0,303.17,303.23,303.01,303.06,10898.0
2019-12-05 15:10:00,303.12,303.35,303.12,303.33,7987.0,303.12,303.35,303.12,303.33,7987.0
2019-12-05 15:15:00,303.32,303.33,303.03,303.08,7730.0,303.32,303.33,303.03,303.08,7730.0
2019-12-05 15:20:00,303.08,303.29,303.05,303.1,10650.0,303.08,303.29,303.05,303.1,10650.0
2019-12-05 15:25:00,303.09,303.34,303.02,303.34,10184.0,303.09,303.34,303.02,303.34,10184.0
2019-12-05 15:30:00,303.25,303.44,303.21,303.31,9952.0,303.25,303.44,303.21,303.31,9952.0
2019-12-05 15:35:00,303.34,303.36,303.25,303.31,12267.0,303.34,303.36,303.25,303.31,12267.0
2019-12-05 15:40:00,303.32,303.35,303.2,303.24,20690.0,303.32,303.35,303.2,303.24,20690.0
2019-12-05 15:45:00,303.22,303.45,303.17,303.17,15936.0,303.22,303.45,303.17,303.17,15936.0
2019-12-05 15:50:00,303.13,303.25,303.07,303.07,27684.0,303.13,303.25,303.07,303.07,27684.0
2019-12-05 15:55:00,303.06,303.27,302.9,303.02,90599.0,303.06,303.27,302.9,303.02,90599.0
2019-12-06 09:30:00,306.2,306.75,303.3,303.3,56511.0,306.2,306.75,303.3,303.3,56511.0
2019-12-06 09:35:00,303.44,304.17,303.16,303.99,19884.0,303.44,304.17,303.16,303.99,19884.0
2019-12-06 09:40:00,304.08,305.14,303.78,304.71,18377.0,304.08,305.14,303.78,304.71,18377.0
2019-12-06 09:45:00,305.08,305.1,304.51,304.62,18066.0,305.08,305.1,304.51,304.62,18066.0
2019-12-06 09:50:00,304.67,304.92,303.97,304.9,12530.0,304.67,304.92,303.97,304.9,12530.0
2019-12-06 09:55:00,304.94,304.97,304.15,304.94,10655.0,304.94,304.97,304.15,304.94,10655.0
2019-12-06 10:00:00,304.7,305.16,304.45,304.97,11703.0,304.7,305.16,304.45,304.97,11703.0
2019-12-06 10:05:00,305.0,305.01,304.07,304.81,12208.0,305.0,305.01,304.07,304.81,12208.0
2019-12-06 10:10:00,304.87,304.9,304.4,304.74,31867.0,304.87,304.9,304.4,304.74,31867.0
2019-12-06 10:15:00,304.7,305.05,303.75,304.98,14108.0,304.7,305.05,303.75,304.98,14108.0
2019-12-06 10:20:00,304.88,305.43,304.46,305.32,41498.0,304.88,305.43,304.46,305.32,41498.0
2019-12-06 10:25:00,305.29,305.77,305.22,305.77,23253.0,305.29,305.77,305.22,305.77,23253.0
2019-12-06 10:30:00,305.78,305.78,305.01,305.01,6828.0,305.78,305.78,305.01,305.01,6828.0
2019-12-06 10:35:00,305.07,305.37,305.03,305.32,12506.0,305.07,305.37,305.03,305.32,12506.0
2019-12-06 10:40:00,305.3,305.41,305.13,305.2,10351.0,305.3,305.41,305.13,305.2,10351.0
2019-12-06 10:45:00,305.25,305.4,305.2,305.22,8969.0,305.25,305.4,305.2,305.22,8969.0
2019-12-06 10:50:00,305.27,305.41,305.13,305.31,13365.0,305.27,305.41,305.13,305.31,13365.0
2019-12-06 10:55:00,305.28,305.35,305.08,305.11,11949.0,305.28,305.35,305.08,305.11,11949.0
2019-12-06 11:00:00,305.08,305.24,304.85,305.19,9689.0,305.08,305.24,304.85,305.19,9689.0
2019-12-06 11:05:00,305.14,305.27,304.92,305.17,6418.0,305.14,305.27,304.92,305.17,6418.0
2019-12-06 11:10:00,305.18,305.31,305.04,305.19,7504.0,305.18,305.31,305.04,305.19,7504.0
2019-12-06 11:15:00,305.17,305.29,304.99,305.16,9187.0,305.17,305.29,304.99,305.16,9187.0
2019-12-06 11:20:00,305.16,305.21,304.84,304.97,15762.0,305.16,305.21,304.84,304.97,15762.0
2019-12-06 11:25:00,304.99,305.28,304.97,305.17,4181.0,304.99,305.28,304.97,305.17,4181.0
2019-12-06 11:30:00,305.16,305.16,304.86,305.11,10311.0,305.16,305.16,304.86,305.11,10311.0
2019-12-06 11:35:00,305.1,305.14,305.0,305.1,5228.0,305.1,305.14,305.0,305.1,5228.0
2019-12-06 11:40:00,305.09,305.15,304.81,304.82,7995.0,305.09,305.15,304.81,304.82,7995.0
2019-12-06 11:45:00,304.76,305.15,304.74,305.0,8771.0,304.76,305.15,304.74,305.0,8771.0
2019-12-06 11:50:00,304.96,304.96,304.5,304.65,6489.0,304.96,304.96,304.5,304.65,6489.0
2019-12-06 11:55:00,304.7,304.78,304.52,304.58,4762.0,304.7,304.78,304.52,304.58,4762.0
2019-12-06 12:00:00,304.63,304.94,304.63,304.85,4875.0,304.63,304.94,304.63,304.85,4875.0
2019-12-06 12:05:00,304.8,304.98,304.73,304.8,3945.0,304.8,304.98,304.73,304.8,3945.0
2019-12-06 12:10:00,304.74,304.94,304.73,304.82,4740.0,304.74,304.94,304.73,304.82,4740.0
2019-12-06 12:15:00,304.81,304.93,304.73,304.92,3604.0,304.81,304.93,304.73,304.92,3604.0
2019-12-06 12:20:00,304.84,305.04,304.83,305.01,2833.0,304.84,305.04,304.83,305.01,2833.0
2019-12-06 12:25:00,305.0,305.04,304.73,304.91,12256.0,305.0,305.04,304.73,304.91,12256.0
2019-12-06 12:30:00,304.9,305.18,304.86,305.17,8225.0,304.9,305.18,304.86,305.17,8225.0
2019-12-06 12:35:00,305.21,305.47,305.19,305.43,18136.0,305.21,305.47,305.19,305.43,18136.0
2019-12-06 12:40:00,305.45,305.68,305.43,305.64,24342.0,305.45,305.68,305.43,305.64,24342.0
2019-12-06 12:45:00,305.59,305.69,305.26,305.39,14532.0,305.59,305.69,305.26,305.39,14532.0
2019-12-06 12:50:00,305.36,305.56,305.24,305.56,4879.0,305.36,305.56,305.24,305.56,4879.0
2019-12-06 12:55:00,305.59,305.7,305.35,305.36,7532.0,305.59,305.7,305.35,305.36,7532.0
2019-12-06 13:00:00,305.36,305.43,305.24,305.43,3051.0,305.36,305.43,305.24,305.43,3051.0
2019-12-06 13:05:00,305.51,305.77,305.51,305.63,16402.0,305.51,305.77,305.51,305.63,16402.0
2019-12-06 13:10:00,305.69,305.77,305.55,305.58,5462.0,305.69,305.77,305.55,305.58,5462.0
2019-12-06 13:15:00,305.47,305.6,305.47,305.5,2900.0,305.47,305.6,305.47,305.5,2900.0
2019-12-06 13:20:00,305.52,305.54,305.38,305.38,3384.0,305.52,305.54,305.38,305.38,3384.0
2019-12-06 13:25:00,305.38,305.38,304.96,305.17,5815.0,305.38,305.38,304.96,305.17,5815.0
2019-12-06 13:30:00,305.3,305.36,305.2,305.23,3254.0,305.3,305.36,305.2,305.23,3254.0
2019-12-06 13:35:00,305.27,305.53,305.27,305.44,3157.0,305.27,305.53,305.27,305.44,3157.0
2019-12-06 13:40:00,305.48,305.54,305.42,305.45,5126.0,305.48,305.54,305.42,305.45,5126.0
2019-12-06 13:45:00,305.45,305.49,305.37,305.47,5621.0,305.45,305.49,305.37,305.47,5621.0
2019-12-06 13:50:00,305.48,305.48,305.39,305.43,7508.0,305.48,305.48,305.39,305.43,7508.0
2019-12-06 13:55:00,305.41,305.51,305.36,305.51,4175.0,305.41,305.51,305.36,305.51,4175.0
2019-12-06 14:00:00,305.5,305.55,305.43,305.52,8067.0,305.5,305.55,305.43,305.52,8067.0
2019-12-06 14:05:00,305.51,305.51,305.18,305.37,9045.0,305.51,305.51,305.18,305.37,9045.0
2019-12-06 14:10:00,305.42,305.45,305.15,305.29,5692.0,305.42,305.45,305.15,305.29,5692.0
2019-12-06 14:15:00,305.35,305.49,305.22,305.47,9106.0,305.35,305.49,305.22,305.47,9106.0
2019-12-06 14:20:00,305.49,305.65,305.44,305.6,3040.0,305.49,305.65,305.44,305.6,3040.0
2019-12-06 14:25:00,305.65,305.8,305.65,305.73,8285.0,305.65,305.8,305.65,305.73,8285.0
2019-12-06 14:30:00,305.75,305.85,305.62,305.82,5359.0,305.75,305.85,305.62,305.82,5359.0
2019-12-06 14:35:00,305.79,305.97,305.79,305.92,6674.0,305.79,305.97,305.79,305.92,6674.0
2019-12-06 14:40:00,305.97,306.0,305.92,305.96,7817.0,305.97,306.0,305.92,305.96,7817.0
2019-12-06 14:45:00,305.99,306.01,305.87,305.87,5508.0,305.99,306.01,305.87,305.87,5508.0
2019-12-06 14:50:00,305.91,305.95,305.87,305.9,2958.0,305.91,305.95,305.87,305.9,2958.0
2019-12-06 14:55:00,305.84,305.98,305.7,305.86,18997.0,305.84,305.98,305.7,305.86,18997.0
2019-12-06 15:00:00,305.89,305.92,305.77,305.91,5533.0,305.89,305.92,305.77,305.91,5533.0
2019-12-06 15:05:00,305.85,305.89,305.75,305.89,4346.0,305.85,305.89,305.75,305.89,4346.0
2019-12-06 15:10:00,305.88,305.9,305.67,305.72,5638.0,305.88,305.9,305.67,305.72,5638.0
2019-12-06 15:15:00,305.71,305.75,305.52,305.71,7988.0,305.71,305.75,305.52,305.71,7988.0
2019-12-06 15:20:00,305.7,305.87,305.63,305.87,6670.0,305.7,305.87,305.63,305.87,6670.0
2019-12-06 15:25:00,305.89,305.93,305.78,305.9,5757.0,305.89,305.93,305.78,305.9,5757.0
2019-12-06 15:30:00,305.89,306.0,305.83,305.94,8692.0,305.89,306.0,305.83,305.94,8692.0
2019-12-06 15:35:00,305.93,306.1,305.93,306.09,9426.0,305.93,306.1,305.93,306.09,9426.0
2019-12-06 15:40:00,306.1,306.35,306.1,306.35,18121.0,306.1,306.35,306.1,306.35,18121.0
2019-12-06 15:45:00,306.33,306.35,305.89,305.93,17210.0,306.33,306.35,305.89,305.93,17210.0
2019-12-06 15:50:00,305.91,306.13,305.75,306.13,43681.0,305.91,306.13,305.75,306.13,43681.0
2019-12-06 15:55:00,306.04,306.32,305.68,306.32,116211.0,306.04,306.32,305.68,306.32,116211.0
2019-12-09 09:30:00,308.91,310.19,307.75,309.86,94810.0,308.91,310.19,307.75,309.86,94810.0
2019-12-09 09:35:00,309.93,310.33,309.17,309.59,46192.0,309.93,310.33,309.17,309.59,46192.0
2019-12-09 09:40:00,309.77,310.5,309.53,309.69,54195.0,309.77,310.5,309.53,309.69,54195.0
2019-12-09 09:45:00,309.78,310.23,309.56,310.04,81230.0,309.78,310.23,309.56,310.04,81230.0
2019-12-09 09:50:00,310.07,310.5,309.91,310.15,56640.0,310.07,310.5,309.91,310.15,56640.0
2019-12-09 09:55:00,310.24,310.91,310.12,310.66,50525.0,310.24,310.91,310.12,310.66,50525.0
2019-12-09 10:00:00,310.59,310.66,309.97,309.97,38504.0,310.59,310.66,309.97,309.97,38504.0
2019-12-09 10:05:00,309.97,310.04,308.61,308.7,87084.0,309.97,310.04,308.61,308.7,87084.0
2019-12-09 10:10:00,308.7,309.11,308.06,309.06,77686.0,308.7,309.11,308.06,309.06,77686.0
2019-12-09 10:15:00,309.08,309.24,308.76,308.76,43811.0,309.08,309.24,308.76,308.76,43811.0
2019-12-09 10:20:00,308.93,308.93,308.38,308.48,36785.0,308.93,308.93,308.38,308.48,36785.0
2019-12-09 10:25:00,308.54,308.68,308.23,308.48,78497.0,308.54,308.68,308.23,308.48,78497.0
2019-12-09 10:30:00,308.51,308.62,307.9,308.17,24235.0,308.51,308.62,307.9,308.17,24235.0
2019-12-09 10:35:00,308.17,309.0,308.17,308.93,33932.0,308.17,309.0,308.17,308.93,33932.0
2019-12-09 10:40:00,308.9,309.0,308.1,308.2,38566.0,308.9,309.0,308.1,308.2,38566.0
2019-12-09 10:45:00,308.17,308.52,307.8,308.35,43496.0,308.17,308.52,307.8,308.35,43496.0
2019-12-09 10:50:00,308.35,308.5,308.1,308.41,20760.0,308.35,308.5,308.1,308.41,20760.0
2019-12-09 10:55:00,308.47,308.71,308.43,308.49,15359.0,308.47,308.71,308.43,308.49,15359.0
2019-12-09 11:00:00,308.54,309.0,308.54,308.94,14851.0,308.54,309.0,308.54,308.94,14851.0
2019-12-09 11:05:00,308.99,308.99,308.61,308.93,9800.0,308.99,308.99,308.61,308.93,9800.0
2019-12-09 11:10:00,308.96,309.07,308.6,308.71,16345.0,308.96,309.07,308.6,308.71,16345.0
2019-12-09 11:15:00,308.6,308.69,308.21,308.24,13552.0,308.6,308.69,308.21,308.24,13552.0
2019-12-09 11:20:00,308.21,308.35,307.9,307.97,16990.0,308.21,308.35,307.9,307.97,16990.0
2019-12-09 11:25:00,307.92,308.04,307.74,307.84,19636.0,307.92,308.04,307.74,307.84,19636.0
2019-12-09 11:30:00,307.83,308.08,307.78,308.0,10778.0,307.83,308.08,307.78,308.0,10778.0
2019-12-09 11:35:00,308.01,308.49,307.93,308.37,12072.0,308.01,308.49,307.93,308.37,12072.0
2019-12-09 11:40:00,308.4,308.82,308.34,308.73,6900.0,308.4,308.82,308.34,308.73,6900.0
2019-12-09 11:45:00,308.76,309.08,308.7,309.05,10169.0,308.76,309.08,308.7,309.05,10169.0
2019-12-09 11:50:00,309.05,309.3,309.03,309.23,10293.0,309.05,309.3,309.03,309.23,10293.0
2019-12-09 11:55:00,309.26,309.63,309.16,309.61,23686.0,309.26,309.63,309.16,309.61,23686.0
2019-12-09 12:00:00,309.59,309.83,309.48,309.71,8563.0,309.59,309.83,309.48,309.71,8563.0
2019-12-09 12:05:00,309.74,309.9,309.61,309.68,6505.0,309.74,309.9,309.61,309.68,6505.0
2019-12-09 12:10:00,309.74,309.91,309.61,309.79,8488.0,309.74,309.91,309.61,309.79,8488.0
2019-12-09 12:15:00,309.76,310.0,309.67,309.8,9398.0,309.76,310.0,309.67,309.8,9398.0
2019-12-09 12:20:00,309.6,309.67,309.44,309.47,6609.0,309.6,309.67,309.44,309.47,6609.0
2019-12-09 12:25:00,309.53,309.53,309.23,309.5,4676.0,309.53,309.53,309.23,309.5,4676.0
2019-12-09 12:30:00,309.51,309.57,309.44,309.56,6029.0,309.51,309.57,309.44,309.56,6029.0
2019-12-09 12:35:00,309.56,309.74,309.37,309.47,13404.0,309.56,309.74,309.37,309.47,13404.0
2019-12-09 12:40:00,309.44,309.63,309.44,309.44,4920.0,309.44,309.63,309.44,309.44,4920.0
2019-12-09 12:45:00,309.4,309.47,309.35,309.46,4163.0,309.4,309.47,309.35,309.46,4163.0
2019-12-09 12:50:00,309.46,309.62,309.26,309.36,5796.0,309.46,309.62,309.26,309.36,5796.0
2019-12-09 12:55:00,309.36,309.49,309.35,309.45,4846.0,309.36,309.49,309.35,309.45,4846.0
2019-12-09 13:00:00,309.46,309.49,309.29,309.46,3750.0,309.46,309.49,309.29,309.46,3750.0
2019-12-09 13:05:00,309.44,309.54,309.41,309.48,6318.0,309.44,309.54,309.41,309.48,6318.0
2019-12-09 13:10:00,309.46,309.62,309.35,309.35,7300.0,309.46,309.62,309.35,309.35,7300.0
2019-12-09 13:15:00,309.37,309.43,308.92,308.97,7929.0,309.37,309.43,308.92,308.97,7929.0
2019-12-09 13:20:00,308.9,309.19,308.77,309.17,12444.0,308.9,309.19,308.77,309.17,12444.0
2019-12-09 13:25:00,309.17,309.23,309.07,309.16,6120.0,309.17,309.23,309.07,309.16,6120.0
2019-12-09 13:30:00,309.13,309.2,308.97,309.02,4450.0,309.13,309.2,308.97,309.02,4450.0
2019-12-09 13:35:00,309.04,309.29,309.03,309.27,5595.0,309.04,309.29,309.03,309.27,5595.0
2019-12-09 13:40:00,309.3,309.46,309.22,309.38,6818.0,309.3,309.46,309.22,309.38,6818.0
2019-12-09 13:45:00,309.42,309.45,309.09,309.17,6083.0,309.42,309.45,309.09,309.17,6083.0
2019-12-09 13:50:00,309.12,309.27,309.05,309.27,2253.0,309.12,309.27,309.05,309.27,2253.0
2019-12-09 13:55:00,309.27,309.33,309.08,309.24,5954.0,309.27,309.33,309.08,309.24,5954.0
2019-12-09 14:00:00,309.26,309.33,309.02,309.07,5986.0,309.26,309.33,309.02,309.07,5986.0
2019-12-09 14:05:00,309.07,309.08,308.3,308.41,6368.0,309.07,309.08,308.3,308.41,6368.0
2019-12-09 14:10:00,308.41,308.46,308.2,308.3,5362.0,308.41,308.46,308.2,308.3,5362.0
2019-12-09 14:15:00,308.29,308.55,308.15,308.26,6068.0,308.29,308.55,308.15,308.26,6068.0
2019-12-09 14:20:00,308.28,308.43,308.15,308.37,9238.0,308.28,308.43,308.15,308.37,9238.0
2019-12-09 14:25:00,308.31,308.7,308.31,308.69,2565.0,308.31,308.7,308.31,308.69,2565.0
2019-12-09 14:30:00,308.7,308.72,308.57,308.67,6587.0,308.7,308.72,308.57,308.67,6587.0
2019-12-09 14:35:00,308.63,308.69,308.48,308.48,6340.0,308.63,308.69,308.48,308.48,6340.0
2019-12-09 14:40:00,308.42,308.42,308.12,308.17,4921.0,308.42,308.42,308.12,308.17,4921.0
2019-12-09 14:45:00,308.2,308.31,307.93,307.96,8528.0,308.2,308.31,307.93,307.96,8528.0
2019-12-09 14:50:00,307.99,308.14,307.93,308.04,7605.0,307.99,308.14,307.93,308.04,7605.0
2019-12-09 14:55:00,308.0,308.0,307.87,307.92,8885.0,308.0,308.0,307.87,307.92,8885.0
2019-12-09 15:00:00,307.86,308.15,307.79,307.92,12615.0,307.86,308.15,307.79,307.92,12615.0
2019-12-09 15:05:00,307.92,308.0,307.8,307.99,6424.0,307.92,308.0,307.8,307.99,6424.0
2019-12-09 15:10:00,307.98,308.02,307.4,307.55,24273.0,307.98,308.02,307.4,307.55,24273.0
2019-12-09 15:15:00,307.64,308.03,307.6,308.01,17516.0,307.64,308.03,307.6,308.01,17516.0
2019-12-09 15:20:00,308.05,308.16,307.84,307.88,12618.0,308.05,308.16,307.84,307.88,12618.0
2019-12-09 15:25:00,307.86,307.95,307.73,307.91,7210.0,307.86,307.95,307.73,307.91,7210.0
2019-12-09 15:30:00,307.92,307.92,307.42,307.42,18238.0,307.92,307.92,307.42,307.42,18238.0
2019-12-09 15:35:00,307.41,307.43,307.01,307.11,21619.0,307.41,307.43,307.01,307.11,21619.0
2019-12-09 15:40:00,307.07,307.37,307.01,307.3,17012.0,307.07,307.37,307.01,307.3,17012.0
2019-12-09 15:45:00,307.31,307.35,307.08,307.21,13600.0,307.31,307.35,307.08,307.21,13600.0
2019-12-09 15:50:00,307.19,307.21,307.0,307.11,38133.0,307.19,307.21,307.0,307.11,38133.0
2019-12-09 15:55:00,307.06,307.09,306.7,307.05,117329.0,307.06,307.09,306.7,307.05,117329.0
2019-12-10 09:30:00,306.62,308.08,306.62,307.42,58295.0,306.62,308.08,306.62,307.42,58295.0
2019-12-10 09:35:00,307.29,307.94,306.79,307.42,24749.0,307.29,307.94,306.79,307.42,24749.0
2019-12-10 09:40:00,307.18,308.82,306.88,308.77,24079.0,307.18,308.82,306.88,308.77,24079.0
2019-12-10 09:45:00,308.73,309.03,308.35,308.57,34570.0,308.73,309.03,308.35,308.57,34570.0
2019-12-10 09:50:00,308.81,309.0,308.22,308.89,16636.0,308.81,309.0,308.22,308.89,16636.0
2019-12-10 09:55:00,308.84,309.02,307.62,308.08,16532.0,308.84,309.02,307.62,308.08,16532.0
2019-12-10 10:00:00,308.17,308.24,307.82,308.04,12722.0,308.17,308.24,307.82,308.04,12722.0
2019-12-10 10:05:00,308.03,308.25,307.72,308.16,26074.0,308.03,308.25,307.72,308.16,26074.0
2019-12-10 10:10:00,308.14,308.77,307.9,308.42,10503.0,308.14,308.77,307.9,308.42,10503.0
2019-12-10 10:15:00,308.43,308.59,308.02,308.1,19664.0,308.43,308.59,308.02,308.1,19664.0
2019-12-10 10:20:00,308.14,308.35,307.69,308.31,27909.0,308.14,308.35,307.69,308.31,27909.0
2019-12-10 10:25:00,308.32,308.62,308.13,308.38,33482.0,308.32,308.62,308.13,308.38,33482.0
2019-12-10 10:30:00,308.38,308.41,308.02,308.05,14171.0,308.38,308.41,308.02,308.05,14171.0
2019-12-10 10:35:00,308.04,308.1,307.91,308.08,6813.0,308.04,308.1,307.91,308.08,6813.0
2019-12-10 10:40:00,308.04,308.18,307.66,307.68,21079.0,308.04,308.18,307.66,307.68,21079.0
2019-12-10 10:45:00,307.51,307.82,307.34,307.44,10553.0,307.51,307.82,307.34,307.44,10553.0
2019-12-10 10:50:00,307.45,307.5,307.15,307.22,9640.0,307.45,307.5,307.15,307.22,9640.0
2019-12-10 10:55:00,307.21,307.21,306.91,307.17,15433.0,307.21,307.21,306.91,307.17,15433.0
2019-12-10 11:00:00,307.22,307.62,306.53,306.88,14362.0,307.22,307.62,306.53,306.88,14362.0
2019-12-10 11:05:00,306.85,307.58,306.83,307.43,9902.0,306.85,307.58,306.83,307.43,9902.0
2019-12-10 11:10:00,307.44,307.51,306.91,306.95,5800.0,307.44,307.51,306.91,306.95,5800.0
2019-12-10 11:15:00,306.97,307.03,306.62,306.65,8139.0,306.97,307.03,306.62,306.65,8139.0
2019-12-10 11:20:00,306.65,306.73,306.26,306.49,16863.0,306.65,306.73,306.26,306.49,16863.0
2019-12-10 11:25:00,306.41,306.59,306.2,306.4,31933.0,306.41,306.59,306.2,306.4,31933.0
2019-12-10 11:30:00,306.41,306.46,306.02,306.14,17075.0,306.41,306.46,306.02,306.14,17075.0
2019-12-10 11:35:00,306.13,306.22,305.86,306.21,26800.0,306.13,306.22,305.86,306.21,26800.0
2019-12-10 11:40:00,306.17,306.5,306.17,306.31,13615.0,306.17,306.5,306.17,306.31,13615.0
2019-12-10 11:45:00,306.35,306.64,306.26,306.59,5096.0,306.35,306.64,306.26,306.59,5096.0
2019-12-10 11:50:00,306.61,306.62,306.2,306.48,7547.0,306.61,306.62,306.2,306.48,7547.0
2019-12-10 11:55:00,306.47,306.47,306.19,306.26,6894.0,306.47,306.47,306.19,306.26,6894.0
2019-12-10 12:00:00,306.31,306.31,306.14,306.26,9122.0,306.31,306.31,306.14,306.26,9122.0
2019-12-10 12:05:00,306.26,306.34,305.95,306.01,13801.0,306.26,306.34,305.95,306.01,13801.0
2019-12-10 12:10:00,305.98,306.07,305.85,305.87,6327.0,305.98,306.07,305.85,305.87,6327.0
2019-12-10 12:15:00,305.87,306.02,305.67,306.02,7691.0,305.87,306.02,305.67,306.02,7691.0
2019-12-10 12:20:00,306.05,306.06,305.61,305.72,8266.0,306.05,306.06,305.61,305.72,8266.0
2019-12-10 12:25:00,305.62,305.82,305.51,305.6,7449.0,305.62,305.82,305.51,305.6,7449.0
2019-12-10 12:30:00,305.62,305.81,305.62,305.74,6924.0,305.62,305.81,305.62,305.74,6924.0
2019-12-10 12:35:00,305.78,305.83,305.71,305.81,6117.0,305.78,305.83,305.71,305.81,6117.0
2019-12-10 12:40:00,305.81,305.81,305.62,305.62,4946.0,305.81,305.81,305.62,305.62,4946.0
2019-12-10 12:45:00,305.62,305.79,305.61,305.7,7100.0,305.62,305.79,305.61,305.7,7100.0
2019-12-10 12:50:00,305.72,305.72,305.51,305.55,4984.0,305.72,305.72,305.51,305.55,4984.0
2019-12-10 12:55:00,305.57,306.07,305.51,305.99,10477.0,305.57,306.07,305.51,305.99,10477.0
2019-12-10 13:00:00,306.03,306.56,306.02,306.42,8760.0,306.03,306.56,306.02,306.42,8760.0
2019-12-10 13:05:00,306.38,306.45,305.85,305.86,11326.0,306.38,306.45,305.85,305.86,11326.0
2019-12-10 13:10:00,305.86,306.02,305.71,305.87,12066.0,305.86,306.02,305.71,305.87,12066.0
2019-12-10 13:15:00,305.84,305.84,305.56,305.57,6749.0,305.84,305.84,305.56,305.57,6749.0
2019-12-10 13:20:00,305.61,305.67,305.51,305.62,4377.0,305.61,305.67,305.51,305.62,4377.0
2019-12-10 13:25:00,305.61,305.65,305.42,305.48,7360.0,305.61,305.65,305.42,305.48,7360.0
2019-12-10 13:30:00,305.52,305.56,305.37,305.54,9551.0,305.52,305.56,305.37,305.54,9551.0
2019-12-10 13:35:00,305.57,305.93,305.57,305.77,8290.0,305.57,305.93,305.57,305.77,8290.0
2019-12-10 13:40:00,305.79,305.79,305.58,305.64,4756.0,305.79,305.79,305.58,305.64,4756.0
2019-12-10 13:45:00,305.64,305.64,305.55,305.63,5171.0,305.64,305.64,305.55,305.63,5171.0
2019-12-10 13:50:00,305.62,305.62,305.29,305.31,9543.0,305.62,305.62,305.29,305.31,9543.0
2019-12-10 13:55:00,305.31,305.4,305.27,305.33,7695.0,305.31,305.4,305.27,305.33,7695.0
2019-12-10 14:00:00,305.31,305.32,305.08,305.17,14630.0,305.31,305.32,305.08,305.17,14630.0
2019-12-10 14:05:00,305.22,305.56,305.2,305.54,10009.0,305.22,305.56,305.2,305.54,10009.0
2019-12-10 14:10:00,305.51,305.63,305.42,305.55,4710.0,305.51,305.63,305.42,305.55,4710.0
2019-12-10 14:15:00,305.54,305.6,305.43,305.51,5712.0,305.54,305.6,305.43,305.51,5712.0
2019-12-10 14:20:00,305.51,305.51,305.4,305.44,4097.0,305.51,305.51,305.4,305.44,4097.0
2019-12-10 14:25:00,305.41,305.53,305.34,305.34,9277.0,305.41,305.53,305.34,305.34,9277.0
2019-12-10 14:30:00,305.38,305.53,305.38,305.41,8734.0,305.38,305.53,305.38,305.41,8734.0
2019-12-10 14:35:00,305.34,305.34,305.16,305.17,8686.0,305.34,305.34,305.16,305.17,8686.0
2019-12-10 14:40:00,305.17,305.27,305.11,305.24,8555.0,305.17,305.27,305.11,305.24,8555.0
2019-12-10 14:45:00,305.25,305.34,305.18,305.3,5725.0,305.25,305.34,305.18,305.3,5725.0
2019-12-10 14:50:00,305.31,305.41,305.3,305.38,11482.0,305.31,305.41,305.3,305.38,11482.0
2019-12-10 14:55:00,305.35,305.39,305.29,305.3,6742.0,305.35,305.39,305.29,305.3,6742.0
2019-12-10 15:00:00,305.29,305.54,305.28,305.5,11000.0,305.29,305.54,305.28,305.5,11000.0
2019-12-10 15:05:00,305.52,305.52,305.34,305.36,6150.0,305.52,305.52,305.34,305.36,6150.0
2019-12-10 15:10:00,305.38,305.68,305.38,305.6,8470.0,305.38,305.68,305.38,305.6,8470.0
2019-12-10 15:15:00,305.56,305.56,305.2,305.3,6832.0,305.56,305.56,305.2,305.3,6832.0
2019-12-10 15:20:00,305.3,305.3,305.08,305.15,8584.0,305.3,305.3,305.08,305.15,8584.0
2019-12-10 15:25:00,305.14,305.22,304.95,304.95,14192.0,305.14,305.22,304.95,304.95,14192.0
2019-12-10 15:30:00,304.96,305.01,304.27,304.29,27318.0,304.96,305.01,304.27,304.29,27318.0
2019-12-10 15:35:00,304.27,304.53,304.27,304.38,23667.0,304.27,304.53,304.27,304.38,23667.0
2019-12-10 15:40:00,304.36,304.63,304.34,304.44,14267.0,304.36,304.63,304.34,304.44,14267.0
2019-12-10 15:45:00,304.49,304.62,304.29,304.47,17162.0,304.49,304.62,304.29,304.47,17162.0
2019-12-10 15:50:00,304.28,304.48,304.18,304.18,40129.0,304.28,304.48,304.18,304.18,40129.0
2019-12-10 15:55:00,304.14,304.43,304.1,304.17,132171.0,304.14,304.43,304.1,304.17,132171.0
2019-12-11 09:30:00,305.33,305.38,303.84,304.43,60076.0,305.33,305.38,303.84,304.43,60076.0
2019-12-11 09:35:00,304.26,304.86,303.63,304.73,35907.0,304.26,304.86,303.63,304.73,35907.0
2019-12-11 09:40:00,304.79,304.79,302.94,303.0,27899.0,304.79,304.79,302.94,303.0,27899.0
2019-12-11 09:45:00,302.96,303.68,302.8,302.9,35346.0,302.96,303.68,302.8,302.9,35346.0
2019-12-11 09:50:00,302.91,303.92,302.85,303.58,26101.0,302.91,303.92,302.85,303.58,26101.0
2019-12-11 09:55:00,303.44,303.87,303.0,303.87,59856.0,303.44,303.87,303.0,303.87,59856.0
2019-12-11 10:00:00,303.95,304.36,303.56,304.11,27876.0,303.95,304.36,303.56,304.11,27876.0
2019-12-11 10:05:00,304.12,304.22,303.86,304.06,12888.0,304.12,304.22,303.86,304.06,12888.0
2019-12-11 10:10:00,304.13,304.4,304.03,304.3,17144.0,304.13,304.4,304.03,304.3,17144.0
2019-12-11 10:15:00,304.3,304.38,304.07,304.23,12811.0,304.3,304.38,304.07,304.23,12811.0
2019-12-11 10:20:00,304.25,304.34,304.05,304.2,10700.0,304.25,304.34,304.05,304.2,10700.0
2019-12-11 10:25:00,304.16,304.28,303.97,304.01,29173.0,304.16,304.28,303.97,304.01,29173.0
2019-12-11 10:30:00,304.06,304.08,303.69,303.73,21423.0,304.06,304.08,303.69,303.73,21423.0
2019-12-11 10:35:00,303.69,303.75,303.35,303.41,27856.0,303.69,303.75,303.35,303.41,27856.0
2019-12-11 10:40:00,303.39,303.41,302.95,303.03,29916.0,303.39,303.41,302.95,303.03,29916.0
2019-12-11 10:45:00,303.06,303.28,302.95,303.09,23344.0,303.06,303.28,302.95,303.09,23344.0
2019-12-11 10:50:00,303.03,303.15,302.79,302.91,14556.0,303.03,303.15,302.79,302.91,14556.0
2019-12-11 10:55:00,302.86,302.91,302.62,302.78,17875.0,302.86,302.91,302.62,302.78,17875.0
2019-12-11 11:00:00,302.76,302.83,302.37,302.53,21062.0,302.76,302.83,302.37,302.53,21062.0
2019-12-11 11:05:00,302.43,302.62,302.13,302.36,34703.0,302.43,302.62,302.13,302.36,34703.0
2019-12-11 11:10:00,302.4,302.54,301.99,302.21,35649.0,302.4,302.54,301.99,302.21,35649.0
2019-12-11 11:15:00,302.24,302.85,302.1,302.79,29834.0,302.24,302.85,302.1,302.79,29834.0
2019-12-11 11:20:00,302.75,302.75,302.18,302.44,17637.0,302.75,302.75,302.18,302.44,17637.0
2019-12-11 11:25:00,302.44,302.59,302.22,302.23,13377.0,302.44,302.59,302.22,302.23,13377.0
2019-12-11 11:30:00,302.31,302.4,301.94,302.0,17457.0,302.31,302.4,301.94,302.0,17457.0
2019-12-11 11:35:00,302.06,302.75,302.01,302.72,24143.0,302.06,302.75,302.01,302.72,24143.0
2019-12-11 11:40:00,302.75,303.16,302.73,302.94,26094.0,302.75,303.16,302.73,302.94,26094.0
2019-12-11 11:45:00,302.91,303.06,302.7,302.77,10568.0,302.91,303.06,302.7,302.77,10568.0
2019-12-11 11:50:00,302.76,302.79,302.41,302.49,10989.0,302.76,302.79,302.41,302.49,10989.0
2019-12-11 11:55:00,302.49,302.51,301.73,301.81,14689.0,302.49,302.51,301.73,301.81,14689.0
2019-12-11 12:00:00,301.73,301.92,301.56,301.74,12222.0,301.73,301.92,301.56,301.74,12222.0
2019-12-11 12:05:00,301.85,301.97,301.48,301.73,13878.0,301.85,301.97,301.48,301.73,13878.0
2019-12-11 12:10:00,301.77,302.01,301.53,301.54,11400.0,301.77,302.01,301.53,301.54,11400.0
2019-12-11 12:15:00,301.56,302.13,301.5,302.06,11362.0,301.56,302.13,301.5,302.06,11362.0
2019-12-11 12:20:00,301.98,302.48,301.91,302.14,9300.0,301.98,302.48,301.91,302.14,9300.0
2019-12-11 12:25:00,302.08,302.42,302.02,302.42,8458.0,302.08,302.42,302.02,302.42,8458.0
2019-12-11 12:30:00,302.4,302.59,302.36,302.56,4355.0,302.4,302.59,302.36,302.56,4355.0
2019-12-11 12:35:00,302.57,302.59,302.35,302.35,6255.0,302.57,302.59,302.35,302.35,6255.0
2019-12-11 12:40:00,302.42,302.76,302.42,302.45,5610.0,302.42,302.76,302.42,302.45,5610.0
2019-12-11 12:45:00,302.43,302.74,302.43,302.69,4280.0,302.43,302.74,302.43,302.69,4280.0
2019-12-11 12:50:00,302.69,302.99,302.69,302.94,10215.0,302.69,302.99,302.69,302.94,10215.0
2019-12-11 12:55:00,303.0,303.16,302.99,303.13,5837.0,303.0,303.16,302.99,303.13,5837.0
2019-12-11 13:00:00,303.15,303.32,303.06,303.06,9470.0,303.15,303.32,303.06,303.06,9470.0
2019-12-11 13:05:00,303.02,303.04,302.71,302.92,8598.0,303.02,303.04,302.71,302.92,8598.0
2019-12-11 13:10:00,302.87,302.98,302.74,302.97,3938.0,302.87,302.98,302.74,302.97,3938.0
2019-12-11 13:15:00,302.98,303.12,302.86,303.08,5289.0,302.98,303.12,302.86,303.08,5289.0
2019-12-11 13:20:00,303.15,303.19,303.01,303.17,5384.0,303.15,303.19,303.01,303.17,5384.0
2019-12-11 13:25:00,303.18,303.6,303.18,303.6,6999.0,303.18,303.6,303.18,303.6,6999.0
2019-12-11 13:30:00,303.56,303.71,303.39,303.44,4769.0,303.56,303.71,303.39,303.44,4769.0
2019-12-11 13:35:00,303.43,303.44,303.12,303.12,4828.0,303.43,303.44,303.12,303.12,4828.0
2019-12-11 13:40:00,303.13,303.13,302.76,302.88,10000.0,303.13,303.13,302.76,302.88,10000.0
2019-12-11 13:45:00,302.79,302.96,302.74,302.88,6980.0,302.79,302.96,302.74,302.88,6980.0
2019-12-11 13:50:00,302.94,303.15,302.78,302.78,9309.0,302.94,303.15,302.78,302.78,9309.0
2019-12-11 13:55:00,302.82,302.9,302.66,302.7,8102.0,302.82,302.9,302.66,302.7,8102.0
2019-12-11 14:00:00,302.66,303.22,302.1,303.19,17895.0,302.66,303.22,302.1,303.19,17895.0
2019-12-11 14:05:00,303.22,303.51,302.99,303.1,11007.0,303.22,303.51,302.99,303.1,11007.0
2019-12-11 14:10:00,303.13,303.44,303.1,303.26,14003.0,303.13,303.44,303.1,303.26,14003.0
2019-12-11 14:15:00,303.34,303.69,303.3,303.53,6734.0,303.34,303.69,303.3,303.53,6734.0
2019-12-11 14:20:00,303.53,303.65,303.4,303.56,7768.0,303.53,303.65,303.4,303.56,7768.0
2019-12-11 14:25:00,303.57,303.6,303.24,303.24,7121.0,303.57,303.6,303.24,303.24,7121.0
2019-12-11 14:30:00,303.24,303.36,303.21,303.33,8333.0,303.24,303.36,303.21,303.33,8333.0
2019-12-11 14:35:00,303.32,303.55,303.18,303.37,10434.0,303.32,303.55,303.18,303.37,10434.0
2019-12-11 14:40:00,303.4,303.65,303.25,303.41,16106.0,303.4,303.65,303.25,303.41,16106.0
2019-12-11 14:45:00,303.34,303.44,303.24,303.36,9808.0,303.34,303.44,303.24,303.36,9808.0
2019-12-11 14:50:00,303.36,303.72,303.14,303.63,14368.0,303.36,303.72,303.14,303.63,14368.0
2019-12-11 14:55:00,303.63,303.75,303.51,303.55,7472.0,303.63,303.75,303.51,303.55,7472.0
2019-12-11 15:00:00,303.6,303.8,303.55,303.57,16203.0,303.6,303.8,303.55,303.57,16203.0
2019-12-11 15:05:00,303.56,303.68,303.48,303.68,11970.0,303.56,303.68,303.48,303.68,11970.0
2019-12-11 15:10:00,303.65,303.65,303.32,303.56,11118.0,303.65,303.65,303.32,303.56,11118.0
2019-12-11 15:15:00,303.55,303.77,303.44,303.44,11460.0,303.55,303.77,303.44,303.44,11460.0
2019-12-11 15:20:00,303.42,303.59,303.36,303.44,14969.0,303.42,303.59,303.36,303.44,14969.0
2019-12-11 15:25:00,303.47,303.76,303.39,303.45,16258.0,303.47,303.76,303.39,303.45,16258.0
2019-12-11 15:30:00,303.45,303.6,303.33,303.35,21700.0,303.45,303.6,303.33,303.35,21700.0
2019-12-11 15:35:00,303.35,303.43,303.07,303.16,25025.0,303.35,303.43,303.07,303.16,25025.0
2019-12-11 15:40:00,303.13,303.37,303.08,303.26,22519.0,303.13,303.37,303.08,303.26,22519.0
2019-12-11 15:45:00,303.25,303.25,302.51,302.6,37248.0,303.25,303.25,302.51,302.6,37248.0
2019-12-11 15:50:00,302.62,303.95,302.6,303.95,64648.0,302.62,303.95,302.6,303.95,64648.0
2019-12-11 15:55:00,303.8,304.17,303.14,303.72,147021.0,303.8,304.17,303.14,303.72,147021.0
2019-12-12 09:30:00,303.0,303.74,301.47,301.97,57155.0,303.0,303.74,301.47,301.97,57155.0
2019-12-12 09:35:00,301.95,304.78,300.72,304.41,34750.0,301.95,304.78,300.72,304.41,34750.0
2019-12-12 09:40:00,304.45,305.05,303.93,304.87,18525.0,304.45,305.05,303.93,304.87,18525.0
2019-12-12 09:45:00,304.85,305.53,304.52,304.88,15664.0,304.85,305.53,304.52,304.88,15664.0
2019-12-12 09:50:00,304.98,305.32,304.82,305.25,18619.0,304.98,305.32,304.82,305.25,18619.0
2019-12-12 09:55:00,305.34,305.57,304.89,305.25,36204.0,305.34,305.57,304.89,305.25,36204.0
2019-12-12 10:00:00,305.17,305.63,304.53,305.25,35944.0,305.17,305.63,304.53,305.25,35944.0
2019-12-12 10:05:00,305.06,305.57,304.73,305.28,22317.0,305.06,305.57,304.73,305.28,22317.0
2019-12-12 10:10:00,305.35,305.94,304.92,305.58,25032.0,305.35,305.94,304.92,305.58,25032.0
2019-12-12 10:15:00,305.6,305.92,305.4,305.79,11228.0,305.6,305.92,305.4,305.79,11228.0
2019-12-12 10:20:00,305.91,306.23,305.78,306.1,12745.0,305.91,306.23,305.78,306.1,12745.0
2019-12-12 10:25:00,306.26,306.59,305.79,306.51,19562.0,306.26,306.59,305.79,306.51,19562.0
2019-12-12 10:30:00,306.56,306.56,305.98,306.13,18305.0,306.56,306.56,305.98,306.13,18305.0
2019-12-12 10:35:00,306.13,306.32,305.8,305.87,23164.0,306.13,306.32,305.8,305.87,23164.0
2019-12-12 10:40:00,305.85,306.11,305.64,305.84,22783.0,305.85,306.11,305.64,305.84,22783.0
2019-12-12 10:45:00,305.8,306.01,305.43,305.44,14667.0,305.8,306.01,305.43,305.44,14667.0
2019-12-12 10:50:00,305.48,306.01,305.46,305.98,28775.0,305.48,306.01,305.46,305.98,28775.0
2019-12-12 10:55:00,306.04,306.18,305.66,305.84,25718.0,306.04,306.18,305.66,305.84,25718.0
2019-12-12 11:00:00,305.84,306.0,305.14,305.21,26434.0,305.84,306.0,305.14,305.21,26434.0
2019-12-12 11:05:00,305.18,305.36,305.0,305.04,21592.0,305.18,305.36,305.0,305.04,21592.0
2019-12-12 11:10:00,305.04,305.37,304.91,305.37,20783.0,305.04,305.37,304.91,305.37,20783.0
2019-12-12 11:15:00,305.28,305.3,304.96,305.11,10494.0,305.28,305.3,304.96,305.11,10494.0
2019-12-12 11:20:00,305.04,305.05,304.2,304.24,17282.0,305.04,305.05,304.2,304.24,17282.0
2019-12-12 11:25:00,304.15,304.3,302.87,302.92,25646.0,304.15,304.3,302.87,302.92,25646.0
2019-12-12 11:30:00,302.86,303.42,302.69,303.37,33556.0,302.86,303.42,302.69,303.37,33556.0
2019-12-12 11:35:00,303.29,303.8,303.02,303.44,17356.0,303.29,303.8,303.02,303.44,17356.0
2019-12-12 11:40:00,303.42,303.63,303.17,303.49,10419.0,303.42,303.63,303.17,303.49,10419.0
2019-12-12 11:45:00,303.5,304.23,303.49,304.0,14590.0,303.5,304.23,303.49,304.0,14590.0
2019-12-12 11:50:00,303.91,304.29,303.74,303.76,8300.0,303.91,304.29,303.74,303.76,8300.0
2019-12-12 11:55:00,303.62,303.94,303.23,303.66,9842.0,303.62,303.94,303.23,303.66,9842.0
2019-12-12 12:00:00,303.81,303.83,303.55,303.55,9182.0,303.81,303.83,303.55,303.55,9182.0
2019-12-12 12:05:00,303.44,304.04,303.44,304.0,5766.0,303.44,304.04,303.44,304.0,5766.0
2019-12-12 12:10:00,304.0,304.01,303.67,303.79,4098.0,304.0,304.01,303.67,303.79,4098.0
2019-12-12 12:15:00,303.82,303.98,303.4,303.48,5154.0,303.82,303.98,303.4,303.48,5154.0
2019-12-12 12:20:00,303.41,303.54,303.08,303.09,10826.0,303.41,303.54,303.08,303.09,10826.0
2019-12-12 12:25:00,303.11,303.41,302.91,303.41,11998.0,303.11,303.41,302.91,303.41,11998.0
2019-12-12 12:30:00,303.48,304.0,303.45,303.72,22561.0,303.48,304.0,303.45,303.72,22561.0
2019-12-12 12:35:00,303.77,304.42,303.72,304.25,9196.0,303.77,304.42,303.72,304.25,9196.0
2019-12-12 12:40:00,304.32,304.32,304.0,304.07,8030.0,304.32,304.32,304.0,304.07,8030.0
2019-12-12 12:45:00,304.0,304.42,303.99,304.38,6428.0,304.0,304.42,303.99,304.38,6428.0
2019-12-12 12:50:00,304.39,304.39,303.77,303.78,11024.0,304.39,304.39,303.77,303.78,11024.0
2019-12-12 12:55:00,303.76,303.99,303.57,303.58,4721.0,303.76,303.99,303.57,303.58,4721.0
2019-12-12 13:00:00,303.67,304.34,303.61,304.18,9080.0,303.67,304.34,303.61,304.18,9080.0
2019-12-12 13:05:00,304.24,304.42,304.03,304.06,10445.0,304.24,304.42,304.03,304.06,10445.0
2019-12-12 13:10:00,304.08,304.36,304.05,304.18,7815.0,304.08,304.36,304.05,304.18,7815.0
2019-12-12 13:15:00,304.17,304.35,304.15,304.35,4325.0,304.17,304.35,304.15,304.35,4325.0
2019-12-12 13:20:00,304.38,304.38,304.01,304.05,8107.0,304.38,304.38,304.01,304.05,8107.0
2019-12-12 13:25:00,304.05,304.17,304.0,304.16,5394.0,304.05,304.17,304.0,304.16,5394.0
2019-12-12 13:30:00,304.17,304.28,304.09,304.23,6586.0,304.17,304.28,304.09,304.23,6586.0
2019-12-12 13:35:00,304.25,304.3,304.12,304.18,8557.0,304.25,304.3,304.12,304.18,8557.0
2019-12-12 13:40:00,304.13,304.44,304.12,304.38,6814.0,304.13,304.44,304.12,304.38,6814.0
2019-12-12 13:45:00,304.38,304.43,304.16,304.34,9485.0,304.38,304.43,304.16,304.34,9485.0
2019-12-12 13:50:00,304.35,304.77,304.34,304.73,20176.0,304.35,304.77,304.34,304.73,20176.0
2019-12-12 13:55:00,304.76,304.77,304.39,304.65,9229.0,304.76,304.77,304.39,304.65,9229.0
2019-12-12 14:00:00,304.65,304.75,304.42,304.49,13049.0,304.65,304.75,304.42,304.49,13049.0
2019-12-12 14:05:00,304.44,304.77,304.42,304.67,8060.0,304.44,304.77,304.42,304.67,8060.0
2019-12-12 14:10:00,304.73,304.99,304.32,304.63,9139.0,304.73,304.99,304.32,304.63,9139.0
2019-12-12 14:15:00,304.7,304.83,304.57,304.69,5186.0,304.7,304.83,304.57,304.69,5186.0
2019-12-12 14:20:00,304.72,304.79,304.61,304.79,6400.0,304.72,304.79,304.61,304.79,6400.0
2019-12-12 14:25:00,304.79,304.86,304.59,304.82,8689.0,304.79,304.86,304.59,304.82,8689.0
2019-12-12 14:30:00,304.85,305.63,304.75,305.16,53669.0,304.85,305.63,304.75,305.16,53669.0
2019-12-12 14:35:00,305.16,305.2,304.69,304.76,7753.0,305.16,305.2,304.69,304.76,7753.0
2019-12-12 14:40:00,304.78,305.41,304.78,305.03,24295.0,304.78,305.41,304.78,305.03,24295.0
2019-12-12 14:45:00,305.13,305.18,304.77,304.87,18290.0,305.13,305.18,304.77,304.87,18290.0
2019-12-12 14:50:00,304.92,305.01,304.56,305.0,11855.0,304.92,305.01,304.56,305.0,11855.0
2019-12-12 14:55:00,305.0,305.26,304.85,304.93,11232.0,305.0,305.26,304.85,304.93,11232.0
2019-12-12 15:00:00,304.97,305.09,304.69,304.76,13784.0,304.97,305.09,304.69,304.76,13784.0
2019-12-12 15:05:00,304.74,305.0,304.74,304.89,15004.0,304.74,305.0,304.74,304.89,15004.0
2019-12-12 15:10:00,304.96,304.96,304.7,304.77,8783.0,304.96,304.96,304.7,304.77,8783.0
2019-12-12 15:15:00,304.75,304.78,304.55,304.67,17166.0,304.75,304.78,304.55,304.67,17166.0
2019-12-12 15:20:00,304.67,305.0,304.6,305.0,13116.0,304.67,305.0,304.6,305.0,13116.0
2019-12-12 15:25:00,304.96,305.59,304.96,305.49,28703.0,304.96,305.59,304.96,305.49,28703.0
2019-12-12 15:30:00,305.49,305.57,305.21,305.22,29152.0,305.49,305.57,305.21,305.22,29152.0
2019-12-12 15:35:00,305.21,305.45,304.84,305.11,34542.0,305.21,305.45,304.84,305.11,34542.0
2019-12-12 15:40:00,305.11,305.49,305.11,305.45,31045.0,305.11,305.49,305.11,305.45,31045.0
2019-12-12 15:45:00,305.45,305.54,305.15,305.38,43224.0,305.45,305.54,305.15,305.38,43224.0
2019-12-12 15:50:00,305.41,305.96,305.4,305.85,64311.0,305.41,305.96,305.4,305.85,64311.0
2019-12-12 15:55:00,305.87,306.0,305.51,305.73,75953.0,305.87,306.0,305.51,305.73,75953.0
2019-12-13 09:30:00,314.0,317.55,313.74,315.22,395642.0,314.0,317.55,313.74,315.22,395642.0
2019-12-13 09:35:00,315.43,318.77,315.24,317.5,254106.0,315.43,318.77,315.24,317.5,254106.0
2019-12-13 09:40:00,317.63,318.5,317.04,317.77,182994.0,317.63,318.5,317.04,317.77,182994.0
2019-12-13 09:45:00,317.87,319.11,317.86,318.39,157473.0,317.87,319.11,317.86,318.39,157473.0
2019-12-13 09:50:00,318.42,319.01,317.63,318.0,149326.0,318.42,319.01,317.63,318.0,149326.0
2019-12-13 09:55:00,317.95,319.58,317.86,319.4,78007.0,317.95,319.58,317.86,319.4,78007.0
2019-12-13 10:00:00,319.31,320.88,318.88,320.79,184478.0,319.31,320.88,318.88,320.79,184478.0
2019-12-13 10:05:00,320.77,320.97,319.87,319.89,147638.0,320.77,320.97,319.87,319.89,147638.0
2019-12-13 10:10:00,319.89,321.12,318.52,318.91,81156.0,319.89,321.12,318.52,318.91,81156.0
2019-12-13 10:15:00,319.11,320.36,318.82,320.18,56204.0,319.11,320.36,318.82,320.18,56204.0
2019-12-13 10:20:00,320.12,320.89,320.11,320.79,58822.0,320.12,320.89,320.11,320.79,58822.0
2019-12-13 10:25:00,320.69,320.75,319.36,320.11,42084.0,320.69,320.75,319.36,320.11,42084.0
2019-12-13 10:30:00,320.11,320.95,319.51,320.9,35113.0,320.11,320.95,319.51,320.9,35113.0
2019-12-13 10:35:00,320.83,321.03,319.64,320.16,49829.0,320.83,321.03,319.64,320.16,49829.0
2019-12-13 10:40:00,320.08,320.88,319.89,320.82,40519.0,320.08,320.88,319.89,320.82,40519.0
2019-12-13 10:45:00,320.78,321.73,320.68,321.28,70654.0,320.78,321.73,320.68,321.28,70654.0
2019-12-13 10:50:00,321.18,321.53,319.75,319.84,42944.0,321.18,321.53,319.75,319.84,42944.0
2019-12-13 10:55:00,319.8,320.91,319.63,320.18,52685.0,319.8,320.91,319.63,320.18,52685.0
2019-12-13 11:00:00,320.23,321.13,319.74,320.13,53146.0,320.23,321.13,319.74,320.13,53146.0
2019-12-13 11:05:00,320.29,320.86,320.11,320.66,27156.0,320.29,320.86,320.11,320.66,27156.0
2019-12-13 11:10:00,320.78,321.55,320.43,321.36,51080.0,320.78,321.55,320.43,321.36,51080.0
2019-12-13 11:15:00,321.36,321.52,320.7,320.8,36403.0,321.36,321.52,320.7,320.8,36403.0
2019-12-13 11:20:00,320.75,320.81,320.02,320.25,35327.0,320.75,320.81,320.02,320.25,35327.0
2019-12-13 11:25:00,320.25,320.63,319.87,320.44,42996.0,320.25,320.63,319.87,320.44,42996.0
2019-12-13 11:30:00,320.4,320.95,320.39,320.69,24197.0,320.4,320.95,320.39,320.69,24197.0
2019-12-13 11:35:00,320.8,321.5,320.8,321.25,32447.0,320.8,321.5,320.8,321.25,32447.0
2019-12-13 11:40:00,321.25,321.43,320.46,320.64,26411.0,321.25,321.43,320.46,320.64,26411.0
2019-12-13 11:45:00,320.63,320.68,320.15,320.5,51367.0,320.63,320.68,320.15,320.5,51367.0
2019-12-13 11:50:00,320.52,320.89,319.92,320.0,37293.0,320.52,320.89,319.92,320.0,37293.0
2019-12-13 11:55:00,320.0,320.36,319.27,319.3,38006.0,320.0,320.36,319.27,319.3,38006.0
2019-12-13 12:00:00,319.4,320.24,319.28,320.24,69238.0,319.4,320.24,319.28,320.24,69238.0
2019-12-13 12:05:00,320.19,320.32,319.74,319.96,25505.0,320.19,320.32,319.74,319.96,25505.0
2019-12-13 12:10:00,319.92,320.17,319.51,319.52,38737.0,319.92,320.17,319.51,319.52,38737.0
2019-12-13 12:15:00,319.51,319.81,319.38,319.7,14557.0,319.51,319.81,319.38,319.7,14557.0
2019-12-13 12:20:00,319.71,319.94,319.54,319.71,21068.0,319.71,319.94,319.54,319.71,21068.0
2019-12-13 12:25:00,319.79,320.36,319.57,320.35,51803.0,319.79,320.36,319.57,320.35,51803.0
2019-12-13 12:30:00,320.35,320.37,320.0,320.33,18710.0,320.35,320.37,320.0,320.33,18710.0
2019-12-13 12:35:00,320.37,320.38,319.85,320.15,24573.0,320.37,320.38,319.85,320.15,24573.0
2019-12-13 12:40:00,320.19,320.5,319.97,320.4,27468.0,320.19,320.5,319.97,320.4,27468.0
2019-12-13 12:45:00,320.43,320.5,320.0,320.02,31144.0,320.43,320.5,320.0,320.02,31144.0
2019-12-13 12:50:00,320.02,320.5,319.97,320.35,15529.0,320.02,320.5,319.97,320.35,15529.0
2019-12-13 12:55:00,320.35,320.76,320.31,320.74,44554.0,320.35,320.76,320.31,320.74,44554.0
2019-12-13 13:00:00,320.72,321.06,320.41,320.96,22529.0,320.72,321.06,320.41,320.96,22529.0
2019-12-13 13:05:00,321.0,321.13,320.22,320.34,32808.0,321.0,321.13,320.22,320.34,32808.0
2019-12-13 13:10:00,320.29,320.33,319.81,320.07,34606.0,320.29,320.33,319.81,320.07,34606.0
2019-12-13 13:15:00,320.12,320.26,319.8,320.0,32273.0,320.12,320.26,319.8,320.0,32273.0
2019-12-13 13:20:00,320.02,320.03,319.43,319.52,18740.0,320.02,320.03,319.43,319.52,18740.0
2019-12-13 13:25:00,319.5,319.61,319.39,319.45,14795.0,319.5,319.61,319.39,319.45,14795.0
2019-12-13 13:30:00,319.42,320.05,319.41,319.89,30265.0,319.42,320.05,319.41,319.89,30265.0
2019-12-13 13:35:00,319.84,320.58,319.82,319.97,106372.0,319.84,320.58,319.82,319.97,106372.0
2019-12-13 13:40:00,320.03,320.11,319.65,319.9,18971.0,320.03,320.11,319.65,319.9,18971.0
2019-12-13 13:45:00,319.92,320.01,319.5,319.57,15506.0,319.92,320.01,319.5,319.57,15506.0
2019-12-13 13:50:00,319.61,319.85,319.55,319.56,16976.0,319.61,319.85,319.55,319.56,16976.0
2019-12-13 13:55:00,319.52,319.79,319.51,319.76,12573.0,319.52,319.79,319.51,319.76,12573.0
2019-12-13 14:00:00,319.81,319.87,319.54,319.82,15055.0,319.81,319.87,319.54,319.82,15055.0
2019-12-13 14:05:00,319.81,319.81,319.57,319.67,10853.0,319.81,319.81,319.57,319.67,10853.0
2019-12-13 14:10:00,319.65,319.79,319.6,319.73,15956.0,319.65,319.79,319.6,319.73,15956.0
2019-12-13 14:15:00,319.74,320.19,319.74,319.96,17989.0,319.74,320.19,319.74,319.96,17989.0
2019-12-13 14:20:00,320.0,320.12,319.83,319.97,19297.0,320.0,320.12,319.83,319.97,19297.0
2019-12-13 14:25:00,319.97,320.16,319.91,320.13,20174.0,319.97,320.16,319.91,320.13,20174.0
2019-12-13 14:30:00,320.1,320.1,319.81,319.9,13395.0,320.1,320.1,319.81,319.9,13395.0
2019-12-13 14:35:00,319.94,319.94,319.26,319.28,54076.0,319.94,319.94,319.26,319.28,54076.0
2019-12-13 14:40:00,319.29,319.46,319.1,319.44,27412.0,319.29,319.46,319.1,319.44,27412.0
2019-12-13 14:45:00,319.42,319.7,319.41,319.6,26743.0,319.42,319.7,319.41,319.6,26743.0
2019-12-13 14:50:00,319.58,319.87,319.55,319.84,17847.0,319.58,319.87,319.55,319.84,17847.0
2019-12-13 14:55:00,319.85,319.89,319.61,319.74,16828.0,319.85,319.89,319.61,319.74,16828.0
2019-12-13 15:00:00,319.77,319.98,319.65,319.98,19897.0,319.77,319.98,319.65,319.98,19897.0
2019-12-13 15:05:00,319.99,320.1,319.66,319.72,18767.0,319.99,320.1,319.66,319.72,18767.0
2019-12-13 15:10:00,319.74,319.99,319.73,319.73,15468.0,319.74,319.99,319.73,319.73,15468.0
2019-12-13 15:15:00,319.69,319.9,319.51,319.72,31663.0,319.69,319.9,319.51,319.72,31663.0
2019-12-13 15:20:00,319.72,319.78,319.31,319.41,18903.0,319.72,319.78,319.31,319.41,18903.0
2019-12-13 15:25:00,319.43,319.7,319.43,319.64,37248.0,319.43,319.7,319.43,319.64,37248.0
2019-12-13 15:30:00,319.68,320.0,319.64,319.96,47734.0,319.68,320.0,319.64,319.96,47734.0
2019-12-13 15:35:00,319.94,320.27,319.92,320.2,49001.0,319.94,320.27,319.92,320.2,49001.0
2019-12-13 15:40:00,320.22,320.49,320.11,320.19,44911.0,320.22,320.49,320.11,320.19,44911.0
2019-12-13 15:45:00,320.22,320.63,320.17,320.31,45859.0,320.22,320.63,320.17,320.31,45859.0
2019-12-13 15:50:00,320.33,320.47,319.03,319.23,122033.0,320.33,320.47,319.03,319.23,122033.0
2019-12-13 15:55:00,319.21,319.79,316.88,316.89,271392.0,319.21,319.79,316.88,316.89,271392.0
2019-12-16 09:30:00,319.27,322.67,319.27,322.4,188260.0,319.27,322.67,319.27,322.4,188260.0
2019-12-16 09:35:00,322.49,323.95,322.36,323.05,66845.0,322.49,323.95,322.36,323.05,66845.0
2019-12-16 09:40:00,323.15,323.79,322.75,323.57,68979.0,323.15,323.79,322.75,323.57,68979.0
2019-12-16 09:45:00,323.49,324.37,323.37,324.33,41766.0,323.49,324.37,323.37,324.33,41766.0
2019-12-16 09:50:00,324.26,324.29,323.61,323.81,45985.0,324.26,324.29,323.61,323.81,45985.0
2019-12-16 09:55:00,323.72,324.46,323.32,324.31,30205.0,323.72,324.46,323.32,324.31,30205.0
2019-12-16 10:00:00,324.36,324.5,323.87,324.26,33038.0,324.36,324.5,323.87,324.26,33038.0
2019-12-16 10:05:00,324.22,324.7,324.09,324.49,28655.0,324.22,324.7,324.09,324.49,28655.0
2019-12-16 10:10:00,324.47,324.74,324.11,324.37,21888.0,324.47,324.74,324.11,324.37,21888.0
2019-12-16 10:15:00,324.49,324.91,324.47,324.82,26611.0,324.49,324.91,324.47,324.82,26611.0
2019-12-16 10:20:00,324.78,325.14,324.62,324.72,34163.0,324.78,325.14,324.62,324.72,34163.0
2019-12-16 10:25:00,324.75,325.1,324.73,324.9,15299.0,324.75,325.1,324.73,324.9,15299.0
2019-12-16 10:30:00,324.89,324.95,324.39,324.47,29831.0,324.89,324.95,324.39,324.47,29831.0
2019-12-16 10:35:00,324.43,324.57,324.19,324.29,17039.0,324.43,324.57,324.19,324.29,17039.0
2019-12-16 10:40:00,324.33,325.2,324.23,325.16,19134.0,324.33,325.2,324.23,325.16,19134.0
2019-12-16 10:45:00,325.12,325.25,324.95,325.06,12903.0,325.12,325.25,324.95,325.06,12903.0
2019-12-16 10:50:00,325.05,325.1,324.48,324.63,18980.0,325.05,325.1,324.48,324.63,18980.0
2019-12-16 10:55:00,324.61,324.66,324.22,324.61,30857.0,324.61,324.66,324.22,324.61,30857.0
2019-12-16 11:00:00,324.59,324.78,324.18,324.65,33861.0,324.59,324.78,324.18,324.65,33861.0
2019-12-16 11:05:00,324.61,324.72,324.38,324.67,14187.0,324.61,324.72,324.38,324.67,14187.0
2019-12-16 11:10:00,324.67,324.71,324.26,324.32,15781.0,324.67,324.71,324.26,324.32,15781.0
2019-12-16 11:15:00,324.28,324.5,323.89,324.14,18576.0,324.28,324.5,323.89,324.14,18576.0
2019-12-16 11:20:00,324.11,324.58,324.1,324.31,13168.0,324.11,324.58,324.1,324.31,13168.0
2019-12-16 11:25:00,324.32,324.66,324.14,324.47,18197.0,324.32,324.66,324.14,324.47,18197.0
2019-12-16 11:30:00,324.41,324.42,323.86,324.05,15143.0,324.41,324.42,323.86,324.05,15143.0
2019-12-16 11:35:00,324.05,324.54,323.88,324.44,14549.0,324.05,324.54,323.88,324.44,14549.0
2019-12-16 11:40:00,324.41,324.63,324.4,324.44,20058.0,324.41,324.63,324.4,324.44,20058.0
2019-12-16 11:45:00,324.49,324.63,324.09,324.23,44465.0,324.49,324.63,324.09,324.23,44465.0
2019-12-16 11:50:00,324.22,324.45,324.07,324.24,8568.0,324.22,324.45,324.07,324.24,8568.0
2019-12-16 11:55:00,324.27,324.69,324.16,324.2,32170.0,324.27,324.69,324.16,324.2,32170.0
2019-12-16 12:00:00,324.18,324.38,324.15,324.17,14995.0,324.18,324.38,324.15,324.17,14995.0
2019-12-16 12:05:00,324.17,324.26,323.94,323.99,21223.0,324.17,324.26,323.94,323.99,21223.0
2019-12-16 12:10:00,324.11,324.37,323.8,324.04,17023.0,324.11,324.37,323.8,324.04,17023.0
2019-12-16 12:15:00,324.06,324.06,323.66,323.68,11249.0,324.06,324.06,323.66,323.68,11249.0
2019-12-16 12:20:00,323.68,323.89,323.62,323.86,7874.0,323.68,323.89,323.62,323.86,7874.0
2019-12-16 12:25:00,323.88,323.99,323.54,323.75,10653.0,323.88,323.99,323.54,323.75,10653.0
2019-12-16 12:30:00,323.76,323.82,323.09,323.1,29976.0,323.76,323.82,323.09,323.1,29976.0
2019-12-16 12:35:00,323.14,323.23,322.93,322.94,69401.0,323.14,323.23,322.93,322.94,69401.0
2019-12-16 12:40:00,322.95,323.04,322.83,323.0,18527.0,322.95,323.04,322.83,323.0,18527.0
2019-12-16 12:45:00,323.0,323.09,322.86,322.93,24047.0,323.0,323.09,322.86,322.93,24047.0
2019-12-16 12:50:00,322.92,323.06,322.71,322.8,14272.0,322.92,323.06,322.71,322.8,14272.0
2019-12-16 12:55:00,322.81,322.84,322.58,322.65,9758.0,322.81,322.84,322.58,322.65,9758.0
2019-12-16 13:00:00,322.7,322.78,322.58,322.61,13428.0,322.7,322.78,322.58,322.61,13428.0
2019-12-16 13:05:00,322.57,322.59,322.38,322.48,10190.0,322.57,322.59,322.38,322.48,10190.0
2019-12-16 13:10:00,322.48,322.75,322.39,322.75,13176.0,322.48,322.75,322.39,322.75,13176.0
2019-12-16 13:15:00,322.75,323.24,322.72,323.16,22320.0,322.75,323.24,322.72,323.16,22320.0
2019-12-16 13:20:00,323.16,323.45,323.13,323.27,20703.0,323.16,323.45,323.13,323.27,20703.0
2019-12-16 13:25:00,323.23,323.49,323.11,323.15,31248.0,323.23,323.49,323.11,323.15,31248.0
2019-12-16 13:30:00,323.14,323.31,323.13,323.26,14116.0,323.14,323.31,323.13,323.26,14116.0
2019-12-16 13:35:00,323.27,323.31,323.13,323.3,11348.0,323.27,323.31,323.13,323.3,11348.0
2019-12-16 13:40:00,323.3,323.4,323.11,323.22,19520.0,323.3,323.4,323.11,323.22,19520.0
2019-12-16 13:45:00,323.23,323.72,323.2,323.72,23483.0,323.23,323.72,323.2,323.72,23483.0
2019-12-16 13:50:00,323.69,323.69,323.5,323.65,10005.0,323.69,323.69,323.5,323.65,10005.0
2019-12-16 13:55:00,323.63,323.73,323.55,323.65,8470.0,323.63,323.73,323.55,323.65,8470.0
2019-12-16 14:00:00,323.68,323.78,323.58,323.7,14410.0,323.68,323.78,323.58,323.7,14410.0
2019-12-16 14:05:00,323.71,323.8,323.52,323.76,10576.0,323.71,323.8,323.52,323.76,10576.0
2019-12-16 14:10:00,323.72,323.82,323.62,323.67,7655.0,323.72,323.82,323.62,323.67,7655.0
2019-12-16 14:15:00,323.66,323.72,323.32,323.65,9320.0,323.66,323.72,323.32,323.65,9320.0
2019-12-16 14:20:00,323.69,323.76,323.63,323.65,6332.0,323.69,323.76,323.63,323.65,6332.0
2019-12-16 14:25:00,323.69,323.73,323.22,323.26,15621.0,323.69,323.73,323.22,323.26,15621.0
2019-12-16 14:30:00,323.3,323.48,323.29,323.36,8468.0,323.3,323.48,323.29,323.36,8468.0
2019-12-16 14:35:00,323.4,323.76,323.4,323.74,8940.0,323.4,323.76,323.4,323.74,8940.0
2019-12-16 14:40:00,323.73,323.78,323.55,323.55,8830.0,323.73,323.78,323.55,323.55,8830.0
2019-12-16 14:45:00,323.61,323.77,323.58,323.77,8148.0,323.61,323.77,323.58,323.77,8148.0
2019-12-16 14:50:00,323.73,323.85,323.69,323.83,9233.0,323.73,323.85,323.69,323.83,9233.0
2019-12-16 14:55:00,323.8,323.88,323.53,323.81,29858.0,323.8,323.88,323.53,323.81,29858.0
2019-12-16 15:00:00,323.69,323.7,323.48,323.56,6887.0,323.69,323.7,323.48,323.56,6887.0
2019-12-16 15:05:00,323.56,323.7,323.51,323.63,10102.0,323.56,323.7,323.51,323.63,10102.0
2019-12-16 15:10:00,323.65,323.8,323.54,323.59,11897.0,323.65,323.8,323.54,323.59,11897.0
2019-12-16 15:15:00,323.63,323.75,323.51,323.52,20647.0,323.63,323.75,323.51,323.52,20647.0
2019-12-16 15:20:00,323.46,323.81,323.46,323.67,10916.0,323.46,323.81,323.46,323.67,10916.0
2019-12-16 15:25:00,323.64,323.73,323.54,323.68,9704.0,323.64,323.73,323.54,323.68,9704.0
2019-12-16 15:30:00,323.68,323.95,323.49,323.88,15043.0,323.68,323.95,323.49,323.88,15043.0
2019-12-16 15:35:00,323.86,323.93,323.67,323.78,24831.0,323.86,323.93,323.67,323.78,24831.0
2019-12-16 15:40:00,323.79,323.85,323.64,323.8,20152.0,323.79,323.85,323.64,323.8,20152.0
2019-12-16 15:45:00,323.75,323.83,323.44,323.83,29013.0,323.75,323.83,323.44,323.83,29013.0
2019-12-16 15:50:00,323.84,324.13,323.41,323.44,86436.0,323.84,324.13,323.41,323.44,86436.0
2019-12-16 15:55:00,323.43,324.2,323.42,323.87,113523.0,323.43,324.2,323.42,323.87,113523.0
2019-12-17 09:30:00,324.81,325.08,322.56,324.1,110015.0,324.81,325.08,322.56,324.1,110015.0
2019-12-17 09:35:00,324.05,324.98,323.54,323.7,34997.0,324.05,324.98,323.54,323.7,34997.0
2019-12-17 09:40:00,323.65,323.65,322.67,322.77,46857.0,323.65,323.65,322.67,322.77,46857.0
2019-12-17 09:45:00,322.79,322.8,321.75,322.12,46649.0,322.79,322.8,321.75,322.12,46649.0
2019-12-17 09:50:00,322.24,322.8,321.79,322.35,20306.0,322.24,322.8,321.79,322.35,20306.0
2019-12-17 09:55:00,322.61,322.65,321.81,321.98,14524.0,322.61,322.65,321.81,321.98,14524.0
2019-12-17 10:00:00,322.26,323.47,321.75,323.38,20809.0,322.26,323.47,321.75,323.38,20809.0
2019-12-17 10:05:00,323.37,323.83,322.97,323.73,11602.0,323.37,323.83,322.97,323.73,11602.0
2019-12-17 10:10:00,323.74,324.04,323.49,323.49,16213.0,323.74,324.04,323.49,323.49,16213.0
2019-12-17 10:15:00,323.49,324.1,323.34,324.07,12906.0,323.49,324.1,323.34,324.07,12906.0
2019-12-17 10:20:00,324.0,324.03,323.64,323.64,10475.0,324.0,324.03,323.64,323.64,10475.0
2019-12-17 10:25:00,323.76,323.76,323.41,323.61,7607.0,323.76,323.76,323.41,323.61,7607.0
2019-12-17 10:30:00,323.68,323.68,323.12,323.28,30846.0,323.68,323.68,323.12,323.28,30846.0
2019-12-17 10:35:00,323.27,323.33,322.95,322.96,4891.0,323.27,323.33,322.95,322.96,4891.0
2019-12-17 10:40:00,322.94,323.03,322.39,322.74,8231.0,322.94,323.03,322.39,322.74,8231.0
2019-12-17 10:45:00,322.75,323.32,322.75,323.09,11461.0,322.75,323.32,322.75,323.09,11461.0
2019-12-17 10:50:00,323.17,323.25,322.94,323.07,18326.0,323.17,323.25,322.94,323.07,18326.0
2019-12-17 10:55:00,323.02,323.44,322.98,323.24,4585.0,323.02,323.44,322.98,323.24,4585.0
2019-12-17 11:00:00,323.38,323.47,323.23,323.23,7601.0,323.38,323.47,323.23,323.23,7601.0
2019-12-17 11:05:00,323.3,323.36,323.08,323.09,8311.0,323.3,323.36,323.08,323.09,8311.0
2019-12-17 11:10:00,323.04,323.11,322.89,323.02,6899.0,323.04,323.11,322.89,323.02,6899.0
2019-12-17 11:15:00,323.02,323.13,322.9,323.01,10659.0,323.02,323.13,322.9,323.01,10659.0
2019-12-17 11:20:00,323.09,323.63,323.09,323.63,11930.0,323.09,323.63,323.09,323.63,11930.0
2019-12-17 11:25:00,323.64,324.0,323.62,324.0,8489.0,323.64,324.0,323.62,324.0,8489.0
2019-12-17 11:30:00,323.9,323.96,323.39,323.86,7159.0,323.9,323.96,323.39,323.86,7159.0
2019-12-17 11:35:00,323.78,323.85,323.52,323.65,6307.0,323.78,323.85,323.52,323.65,6307.0
2019-12-17 11:40:00,323.65,323.68,323.38,323.5,8837.0,323.65,323.68,323.38,323.5,8837.0
2019-12-17 11:45:00,323.46,323.6,323.37,323.44,8221.0,323.46,323.6,323.37,323.44,8221.0
2019-12-17 11:50:00,323.45,323.6,323.29,323.5,8763.0,323.45,323.6,323.29,323.5,8763.0
2019-12-17 11:55:00,323.44,323.48,323.32,323.36,6553.0,323.44,323.48,323.32,323.36,6553.0
2019-12-17 12:00:00,323.46,323.48,323.06,323.12,6808.0,323.46,323.48,323.06,323.12,6808.0
2019-12-17 12:05:00,323.1,323.11,322.76,322.95,4716.0,323.1,323.11,322.76,322.95,4716.0
2019-12-17 12:10:00,322.9,323.01,322.7,322.81,8807.0,322.9,323.01,322.7,322.81,8807.0
2019-12-17 12:15:00,322.81,323.11,322.79,322.94,3565.0,322.81,323.11,322.79,322.94,3565.0
2019-12-17 12:20:00,322.88,322.95,322.49,322.54,7240.0,322.88,322.95,322.49,322.54,7240.0
2019-12-17 12:25:00,322.54,323.23,322.5,323.14,13854.0,322.54,323.23,322.5,323.14,13854.0
2019-12-17 12:30:00,323.14,323.23,322.85,322.94,7656.0,323.14,323.23,322.85,322.94,7656.0
2019-12-17 12:35:00,322.86,322.94,322.83,322.9,4454.0,322.86,322.94,322.83,322.9,4454.0
2019-12-17 12:40:00,322.82,322.97,322.76,322.94,7051.0,322.82,322.97,322.76,322.94,7051.0
2019-12-17 12:45:00,322.92,323.01,322.78,322.79,5320.0,322.92,323.01,322.78,322.79,5320.0
2019-12-17 12:50:00,322.73,322.9,322.73,322.87,4123.0,322.73,322.9,322.73,322.87,4123.0
2019-12-17 12:55:00,322.88,322.94,322.64,322.75,6786.0,322.88,322.94,322.64,322.75,6786.0
2019-12-17 13:00:00,322.68,322.72,322.28,322.35,5214.0,322.68,322.72,322.28,322.35,5214.0
2019-12-17 13:05:00,322.35,322.47,322.26,322.33,4083.0,322.35,322.47,322.26,322.33,4083.0
2019-12-17 13:10:00,322.38,322.56,322.32,322.55,14788.0,322.38,322.56,322.32,322.55,14788.0
2019-12-17 13:15:00,322.58,322.69,322.54,322.62,5530.0,322.58,322.69,322.54,322.62,5530.0
2019-12-17 13:20:00,322.59,322.67,322.55,322.67,4136.0,322.59,322.67,322.55,322.67,4136.0
2019-12-17 13:25:00,322.71,322.8,322.66,322.76,20627.0,322.71,322.8,322.66,322.76,20627.0
2019-12-17 13:30:00,322.8,323.07,322.7,322.98,8544.0,322.8,323.07,322.7,322.98,8544.0
2019-12-17 13:35:00,323.0,323.13,322.93,322.97,10506.0,323.0,323.13,322.93,322.97,10506.0
2019-12-17 13:40:00,323.06,323.12,322.95,322.99,7251.0,323.06,323.12,322.95,322.99,7251.0
2019-12-17 13:45:00,323.03,323.04,322.67,322.67,8730.0,323.03,323.04,322.67,322.67,8730.0
2019-12-17 13:50:00,322.69,322.81,322.55,322.78,4486.0,322.69,322.81,322.55,322.78,4486.0
2019-12-17 13:55:00,322.78,322.99,322.75,322.95,15949.0,322.78,322.99,322.75,322.95,15949.0
2019-12-17 14:00:00,322.98,323.02,322.57,322.58,9317.0,322.98,323.02,322.57,322.58,9317.0
2019-12-17 14:05:00,322.62,322.86,322.62,322.86,15116.0,322.62,322.86,322.62,322.86,15116.0
2019-12-17 14:10:00,322.88,322.94,322.75,322.89,4901.0,322.88,322.94,322.75,322.89,4901.0
2019-12-17 14:15:00,322.84,322.84,322.69,322.76,5378.0,322.84,322.84,322.69,322.76,5378.0
2019-12-17 14:20:00,322.74,322.78,322.61,322.68,4426.0,322.74,322.78,322.61,322.68,4426.0
2019-12-17 14:25:00,322.71,322.71,322.5,322.53,6395.0,322.71,322.71,322.5,322.53,6395.0
2019-12-17 14:30:00,322.56,322.71,322.42,322.66,9315.0,322.56,322.71,322.42,322.66,9315.0
2019-12-17 14:35:00,322.62,322.72,322.53,322.71,13337.0,322.62,322.72,322.53,322.71,13337.0
2019-12-17 14:40:00,322.69,322.93,322.67,322.93,11502.0,322.69,322.93,322.67,322.93,11502.0
2019-12-17 14:45:00,322.91,322.98,322.71,322.82,9865.0,322.91,322.98,322.71,322.82,9865.0
2019-12-17 14:50:00,322.8,322.83,322.68,322.83,4727.0,322.8,322.83,322.68,322.83,4727.0
2019-12-17 14:55:00,322.8,322.93,322.79,322.79,6644.0,322.8,322.93,322.79,322.79,6644.0
2019-12-17 15:00:00,322.83,322.87,322.7,322.77,8322.0,322.83,322.87,322.7,322.77,8322.0
2019-12-17 15:05:00,322.76,322.91,322.74,322.88,8146.0,322.76,322.91,322.74,322.88,8146.0
2019-12-17 15:10:00,322.85,323.04,322.74,323.0,44999.0,322.85,323.04,322.74,323.0,44999.0
2019-12-17 15:15:00,323.0,323.11,322.94,323.09,17723.0,323.0,323.11,322.94,323.09,17723.0
2019-12-17 15:20:00,323.12,323.17,323.08,323.1,29967.0,323.12,323.17,323.08,323.1,29967.0
2019-12-17 15:25:00,323.1,323.17,323.07,323.17,16350.0,323.1,323.17,323.07,323.17,16350.0
2019-12-17 15:30:00,323.19,323.24,322.92,322.93,11418.0,323.19,323.24,322.92,322.93,11418.0
2019-12-17 15:35:00,322.92,323.13,322.88,323.0,9186.0,322.92,323.13,322.88,323.0,9186.0
2019-12-17 15:40:00,322.99,323.02,322.67,322.69,8413.0,322.99,323.02,322.67,322.69,8413.0
2019-12-17 15:45:00,322.71,322.75,322.54,322.66,18395.0,322.71,322.75,322.54,322.66,18395.0
2019-12-17 15:50:00,322.66,322.97,322.58,322.95,31211.0,322.66,322.97,322.58,322.95,31211.0
2019-12-17 15:55:00,322.95,322.97,322.71,322.85,70602.0,322.95,322.97,322.71,322.85,70602.0
2019-12-18 09:30:00,322.1,323.37,322.0,323.2,58766.0,322.1,323.37,322.0,323.2,58766.0
2019-12-18 09:35:00,323.24,324.35,323.23,323.66,22930.0,323.24,324.35,323.23,323.66,22930.0
2019-12-18 09:40:00,323.5,324.0,323.29,323.95,12679.0,323.5,324.0,323.29,323.95,12679.0
2019-12-18 09:45:00,323.83,324.34,323.6,324.2,36109.0,323.83,324.34,323.6,324.2,36109.0
2019-12-18 09:50:00,324.22,324.61,323.95,324.6,27688.0,324.22,324.61,323.95,324.6,27688.0
2019-12-18 09:55:00,324.57,324.88,324.16,324.78,19396.0,324.57,324.88,324.16,324.78,19396.0
2019-12-18 10:00:00,324.79,324.91,324.58,324.62,20880.0,324.79,324.91,324.58,324.62,20880.0
2019-12-18 10:05:00,324.74,325.24,324.7,325.19,23897.0,324.74,325.24,324.7,325.19,23897.0
2019-12-18 10:10:00,325.14,325.18,324.39,324.85,18428.0,325.14,325.18,324.39,324.85,18428.0
2019-12-18 10:15:00,324.68,325.17,324.67,325.03,21385.0,324.68,325.17,324.67,325.03,21385.0
2019-12-18 10:20:00,325.05,325.12,324.87,325.05,17692.0,325.05,325.12,324.87,325.05,17692.0
2019-12-18 10:25:00,325.11,325.85,325.11,325.85,24897.0,325.11,325.85,325.11,325.85,24897.0
2019-12-18 10:30:00,325.77,325.87,325.34,325.37,13657.0,325.77,325.87,325.34,325.37,13657.0
2019-12-18 10:35:00,325.45,325.89,325.42,325.72,6657.0,325.45,325.89,325.42,325.72,6657.0
2019-12-18 10:40:00,325.77,326.09,325.66,326.02,16022.0,325.77,326.09,325.66,326.02,16022.0
2019-12-18 10:45:00,326.01,326.32,325.98,326.3,14972.0,326.01,326.32,325.98,326.3,14972.0
2019-12-18 10:50:00,326.28,326.82,326.18,326.21,20842.0,326.28,326.82,326.18,326.21,20842.0
2019-12-18 10:55:00,326.17,326.27,325.9,325.96,12869.0,326.17,326.27,325.9,325.96,12869.0
2019-12-18 11:00:00,325.68,325.87,325.47,325.74,29686.0,325.68,325.87,325.47,325.74,29686.0
2019-12-18 11:05:00,325.65,326.09,325.57,326.06,9443.0,325.65,326.09,325.57,326.06,9443.0
2019-12-18 11:10:00,325.97,326.35,325.9,326.35,16379.0,325.97,326.35,325.9,326.35,16379.0
2019-12-18 11:15:00,326.39,326.63,326.16,326.37,25493.0,326.39,326.63,326.16,326.37,25493.0
2019-12-18 11:20:00,326.37,326.68,326.14,326.38,12046.0,326.37,326.68,326.14,326.38,12046.0
2019-12-18 11:25:00,326.29,326.49,326.26,326.45,9014.0,326.29,326.49,326.26,326.45,9014.0
2019-12-18 11:30:00,326.46,326.62,326.1,326.1,12798.0,326.46,326.62,326.1,326.1,12798.0
2019-12-18 11:35:00,326.18,326.36,326.09,326.19,8738.0,326.18,326.36,326.09,326.19,8738.0
2019-12-18 11:40:00,326.22,326.5,326.12,326.31,13036.0,326.22,326.5,326.12,326.31,13036.0
2019-12-18 11:45:00,326.38,326.5,325.78,326.18,8897.0,326.38,326.5,325.78,326.18,8897.0
2019-12-18 11:50:00,326.23,326.23,325.99,326.09,4847.0,326.23,326.23,325.99,326.09,4847.0
2019-12-18 11:55:00,326.14,326.15,325.65,325.86,9898.0,326.14,326.15,325.65,325.86,9898.0
2019-12-18 12:00:00,325.85,326.0,325.75,325.87,4109.0,325.85,326.0,325.75,325.87,4109.0
2019-12-18 12:05:00,325.83,325.97,325.7,325.91,5549.0,325.83,325.97,325.7,325.91,5549.0
2019-12-18 12:10:00,325.92,326.1,325.85,325.88,8702.0,325.92,326.1,325.85,325.88,8702.0
2019-12-18 12:15:00,325.93,326.03,325.88,326.0,5039.0,325.93,326.03,325.88,326.0,5039.0
2019-12-18 12:20:00,325.94,326.01,325.85,325.92,2367.0,325.94,326.01,325.85,325.92,2367.0
2019-12-18 12:25:00,325.87,325.87,325.38,325.4,6680.0,325.87,325.87,325.38,325.4,6680.0
2019-12-18 12:30:00,325.46,325.59,325.41,325.52,5273.0,325.46,325.59,325.41,325.52,5273.0
2019-12-18 12:35:00,325.56,325.61,325.49,325.5,4029.0,325.56,325.61,325.49,325.5,4029.0
2019-12-18 12:40:00,325.49,325.85,325.48,325.8,15119.0,325.49,325.85,325.48,325.8,15119.0
2019-12-18 12:45:00,325.8,325.88,325.78,325.8,2452.0,325.8,325.88,325.78,325.8,2452.0
2019-12-18 12:50:00,325.81,325.88,325.78,325.78,3470.0,325.81,325.88,325.78,325.78,3470.0
2019-12-18 12:55:00,325.81,325.84,325.75,325.75,4313.0,325.81,325.84,325.75,325.75,4313.0
2019-12-18 13:00:00,325.77,325.77,325.46,325.46,3646.0,325.77,325.77,325.46,325.46,3646.0
2019-12-18 13:05:00,325.46,325.56,325.37,325.42,5048.0,325.46,325.56,325.37,325.42,5048.0
2019-12-18 13:10:00,325.4,325.57,325.39,325.53,3666.0,325.4,325.57,325.39,325.53,3666.0
2019-12-18 13:15:00,325.56,325.58,325.2,325.29,6635.0,325.56,325.58,325.2,325.29,6635.0
2019-12-18 13:20:00,325.23,325.47,325.22,325.45,3421.0,325.23,325.47,325.22,325.45,3421.0
2019-12-18 13:25:00,325.44,325.45,325.35,325.35,2274.0,325.44,325.45,325.35,325.35,2274.0
2019-12-18 13:30:00,325.39,325.5,325.32,325.5,3020.0,325.39,325.5,325.32,325.5,3020.0
2019-12-18 13:35:00,325.51,325.54,325.31,325.42,5537.0,325.51,325.54,325.31,325.42,5537.0
2019-12-18 13:40:00,325.42,325.5,325.39,325.44,3792.0,325.42,325.5,325.39,325.44,3792.0
2019-12-18 13:45:00,325.43,325.52,325.26,325.26,8601.0,325.43,325.52,325.26,325.26,8601.0
2019-12-18 13:50:00,325.22,325.45,325.11,325.44,5375.0,325.22,325.45,325.11,325.44,5375.0
2019-12-18 13:55:00,325.42,325.55,325.42,325.5,7614.0,325.42,325.55,325.42,325.5,7614.0
2019-12-18 14:00:00,325.5,325.86,325.41,325.75,27235.0,325.5,325.86,325.41,325.75,27235.0
2019-12-18 14:05:00,325.71,325.73,325.56,325.63,11878.0,325.71,325.73,325.56,325.63,11878.0
2019-12-18 14:10:00,325.64,325.66,325.5,325.6,9374.0,325.64,325.66,325.5,325.6,9374.0
2019-12-18 14:15:00,325.6,325.65,325.47,325.47,10058.0,325.6,325.65,325.47,325.47,10058.0
2019-12-18 14:20:00,325.47,325.55,325.37,325.53,4944.0,325.47,325.55,325.37,325.53,4944.0
2019-12-18 14:25:00,325.55,325.72,325.55,325.69,5557.0,325.55,325.72,325.55,325.69,5557.0
2019-12-18 14:30:00,325.69,325.82,325.56,325.74,7399.0,325.69,325.82,325.56,325.74,7399.0
2019-12-18 14:35:00,325.75,326.0,325.75,325.84,13516.0,325.75,326.0,325.75,325.84,13516.0
2019-12-18 14:40:00,325.82,325.83,325.55,325.63,6566.0,325.82,325.83,325.55,325.63,6566.0
2019-12-18 14:45:00,325.6,325.71,325.53,325.56,5255.0,325.6,325.71,325.53,325.56,5255.0
2019-12-18 14:50:00,325.51,325.65,325.5,325.53,7567.0,325.51,325.65,325.5,325.53,7567.0
2019-12-18 14:55:00,325.55,325.55,325.39,325.47,5092.0,325.55,325.55,325.39,325.47,5092.0
2019-12-18 15:00:00,325.46,325.46,325.26,325.44,5356.0,325.46,325.46,325.26,325.44,5356.0
2019-12-18 15:05:00,325.39,325.49,325.33,325.46,3440.0,325.39,325.49,325.33,325.46,3440.0
2019-12-18 15:10:00,325.52,325.54,325.21,325.21,6706.0,325.52,325.54,325.21,325.21,6706.0
2019-12-18 15:15:00,325.18,325.31,325.13,325.24,7774.0,325.18,325.31,325.13,325.24,7774.0
2019-12-18 15:20:00,325.2,325.23,325.08,325.21,8583.0,325.2,325.23,325.08,325.21,8583.0
2019-12-18 15:25:00,325.19,325.19,324.75,324.87,11168.0,325.19,325.19,324.75,324.87,11168.0
2019-12-18 15:30:00,324.86,324.91,324.57,324.82,17744.0,324.86,324.91,324.57,324.82,17744.0
2019-12-18 15:35:00,324.81,325.08,324.79,325.05,6717.0,324.81,325.08,324.79,325.05,6717.0
2019-12-18 15:40:00,325.06,325.25,324.95,324.98,13665.0,325.06,325.25,324.95,324.98,13665.0
2019-12-18 15:45:00,324.94,325.03,324.83,324.93,18233.0,324.94,325.03,324.83,324.93,18233.0
2019-12-18 15:50:00,324.9,325.07,324.7,324.7,33285.0,324.9,325.07,324.7,324.7,33285.0
2019-12-18 15:55:00,324.74,324.94,324.38,324.38,111743.0,324.74,324.94,324.38,324.38,111743.0
2019-12-19 09:30:00,324.39,325.53,324.26,325.43,51988.0,324.39,325.53,324.26,325.43,51988.0
2019-12-19 09:35:00,325.5,325.8,324.44,324.51,22160.0,325.5,325.8,324.44,324.51,22160.0
2019-12-19 09:40:00,324.53,325.3,324.53,325.13,21765.0,324.53,325.3,324.53,325.13,21765.0
2019-12-19 09:45:00,325.11,325.75,324.98,325.75,13599.0,325.11,325.75,324.98,325.75,13599.0
2019-12-19 09:50:00,325.69,325.96,325.43,325.96,27994.0,325.69,325.96,325.43,325.96,27994.0
2019-12-19 09:55:00,325.97,326.0,325.62,325.86,31192.0,325.97,326.0,325.62,325.86,31192.0
2019-12-19 10:00:00,325.82,325.83,325.12,325.32,24352.0,325.82,325.83,325.12,325.32,24352.0
2019-12-19 10:05:00,325.32,325.54,325.26,325.5,17334.0,325.32,325.54,325.26,325.5,17334.0
2019-12-19 10:10:00,325.5,326.15,325.35,326.03,41956.0,325.5,326.15,325.35,326.03,41956.0
2019-12-19 10:15:00,326.01,326.2,325.89,326.06,13495.0,326.01,326.2,325.89,326.06,13495.0
2019-12-19 10:20:00,325.98,326.13,325.4,325.48,9207.0,325.98,326.13,325.4,325.48,9207.0
2019-12-19 10:25:00,325.4,325.8,325.31,325.65,17070.0,325.4,325.8,325.31,325.65,17070.0
2019-12-19 10:30:00,325.77,325.99,325.61,325.67,31149.0,325.77,325.99,325.61,325.67,31149.0
2019-12-19 10:35:00,325.5,325.83,325.39,325.76,9840.0,325.5,325.83,325.39,325.76,9840.0
2019-12-19 10:40:00,325.71,325.76,325.59,325.64,7748.0,325.71,325.76,325.59,325.64,7748.0
2019-12-19 10:45:00,325.6,326.17,325.6,326.03,8335.0,325.6,326.17,325.6,326.03,8335.0
2019-12-19 10:50:00,326.14,326.14,325.7,325.82,3849.0,326.14,326.14,325.7,325.82,3849.0
2019-12-19 10:55:00,325.79,325.91,325.74,325.83,4088.0,325.79,325.91,325.74,325.83,4088.0
2019-12-19 11:00:00,325.75,325.99,325.59,325.99,7817.0,325.75,325.99,325.59,325.99,7817.0
2019-12-19 11:05:00,325.99,325.99,325.8,325.81,5676.0,325.99,325.99,325.8,325.81,5676.0
2019-12-19 11:10:00,325.92,325.92,325.66,325.7,4624.0,325.92,325.92,325.66,325.7,4624.0
2019-12-19 11:15:00,325.66,325.86,325.57,325.86,7102.0,325.66,325.86,325.57,325.86,7102.0
2019-12-19 11:20:00,325.96,326.41,325.96,326.37,12341.0,325.96,326.41,325.96,326.37,12341.0
2019-12-19 11:25:00,326.35,326.72,326.34,326.66,10024.0,326.35,326.72,326.34,326.66,10024.0
2019-12-19 11:30:00,326.63,326.73,326.56,326.66,13769.0,326.63,326.73,326.56,326.66,13769.0
2019-12-19 11:35:00,326.75,326.86,326.68,326.76,9226.0,326.75,326.86,326.68,326.76,9226.0
2019-12-19 11:40:00,326.79,326.84,326.49,326.49,7155.0,326.79,326.84,326.49,326.49,7155.0
2019-12-19 11:45:00,326.47,326.72,326.41,326.67,11265.0,326.47,326.72,326.41,326.67,11265.0
2019-12-19 11:50:00,326.75,326.94,326.7,326.83,12990.0,326.75,326.94,326.7,326.83,12990.0
2019-12-19 11:55:00,326.86,327.1,326.85,327.04,11329.0,326.86,327.1,326.85,327.04,11329.0
2019-12-19 12:00:00,327.05,327.69,327.05,327.66,10566.0,327.05,327.69,327.05,327.66,10566.0
2019-12-19 12:05:00,327.6,327.68,327.51,327.55,6348.0,327.6,327.68,327.51,327.55,6348.0
2019-12-19 12:10:00,327.58,327.79,327.37,327.44,6948.0,327.58,327.79,327.37,327.44,6948.0
2019-12-19 12:15:00,327.4,327.63,327.4,327.63,19129.0,327.4,327.63,327.4,327.63,19129.0
2019-12-19 12:20:00,327.69,327.69,327.49,327.52,4824.0,327.69,327.69,327.49,327.52,4824.0
2019-12-19 12:25:00,327.51,327.55,327.15,327.16,5618.0,327.51,327.55,327.15,327.16,5618.0
2019-12-19 12:30:00,327.15,327.19,326.92,327.15,12247.0,327.15,327.19,326.92,327.15,12247.0
2019-12-19 12:35:00,327.09,327.1,326.86,326.93,5525.0,327.09,327.1,326.86,326.93,5525.0
2019-12-19 12:40:00,327.0,327.12,326.95,326.97,3248.0,327.0,327.12,326.95,326.97,3248.0
2019-12-19 12:45:00,327.0,327.01,326.76,326.87,13727.0,327.0,327.01,326.76,326.87,13727.0
2019-12-19 12:50:00,326.89,326.9,326.76,326.82,6256.0,326.89,326.9,326.76,326.82,6256.0
2019-12-19 12:55:00,326.86,327.0,326.85,326.88,5010.0,326.86,327.0,326.85,326.88,5010.0
2019-12-19 13:00:00,326.88,327.0,326.76,326.91,7831.0,326.88,327.0,326.76,326.91,7831.0
2019-12-19 13:05:00,326.91,326.99,326.9,326.98,3676.0,326.91,326.99,326.9,326.98,3676.0
2019-12-19 13:10:00,327.0,327.07,326.9,326.9,6789.0,327.0,327.07,326.9,326.9,6789.0
2019-12-19 13:15:00,326.91,327.08,326.89,327.02,6664.0,326.91,327.08,326.89,327.02,6664.0
2019-12-19 13:20:00,327.04,327.09,326.99,327.08,2129.0,327.04,327.09,326.99,327.08,2129.0
2019-12-19 13:25:00,327.1,327.12,327.03,327.07,5688.0,327.1,327.12,327.03,327.07,5688.0
2019-12-19 13:30:00,327.04,327.35,327.04,327.34,4949.0,327.04,327.35,327.04,327.34,4949.0
2019-12-19 13:35:00,327.35,327.41,327.25,327.25,5769.0,327.35,327.41,327.25,327.25,5769.0
2019-12-19 13:40:00,327.27,327.37,327.2,327.23,5682.0,327.27,327.37,327.2,327.23,5682.0
2019-12-19 13:45:00,327.28,327.35,327.21,327.31,4230.0,327.28,327.35,327.21,327.31,4230.0
2019-12-19 13:50:00,327.31,327.5,327.31,327.36,6016.0,327.31,327.5,327.31,327.36,6016.0
2019-12-19 13:55:00,327.44,327.44,326.88,326.9,12052.0,327.44,327.44,326.88,326.9,12052.0
2019-12-19 14:00:00,326.92,326.98,326.89,326.96,3780.0,326.92,326.98,326.89,326.96,3780.0
2019-12-19 14:05:00,326.99,327.12,326.98,327.02,3625.0,326.99,327.12,326.98,327.02,3625.0
2019-12-19 14:10:00,327.03,327.25,327.03,327.16,4151.0,327.03,327.25,327.03,327.16,4151.0
2019-12-19 14:15:00,327.13,327.26,327.04,327.08,9898.0,327.13,327.26,327.04,327.08,9898.0
2019-12-19 14:20:00,327.11,327.17,327.07,327.14,8607.0,327.11,327.17,327.07,327.14,8607.0
2019-12-19 14:25:00,327.13,327.28,327.1,327.25,5173.0,327.13,327.28,327.1,327.25,5173.0
2019-12-19 14:30:00,327.31,327.44,327.28,327.35,8899.0,327.31,327.44,327.28,327.35,8899.0
2019-12-19 14:35:00,327.38,327.43,327.11,327.12,36266.0,327.38,327.43,327.11,327.12,36266.0
2019-12-19 14:40:00,327.08,327.18,327.0,327.18,15611.0,327.08,327.18,327.0,327.18,15611.0
2019-12-19 14:45:00,327.22,327.31,327.22,327.29,7049.0,327.22,327.31,327.22,327.29,7049.0
2019-12-19 14:50:00,327.32,327.43,327.32,327.4,7413.0,327.32,327.43,327.32,327.4,7413.0
2019-12-19 14:55:00,327.41,327.43,327.27,327.37,5781.0,327.41,327.43,327.27,327.37,5781.0
2019-12-19 15:00:00,327.4,327.57,327.29,327.46,8250.0,327.4,327.57,327.29,327.46,8250.0
2019-12-19 15:05:00,327.49,327.5,327.3,327.41,7369.0,327.49,327.5,327.3,327.41,7369.0
2019-12-19 15:10:00,327.43,327.53,327.38,327.53,4982.0,327.43,327.53,327.38,327.53,4982.0
2019-12-19 15:15:00,327.49,327.65,327.43,327.64,5857.0,327.49,327.65,327.43,327.64,5857.0
2019-12-19 15:20:00,327.64,327.79,327.59,327.7,13345.0,327.64,327.79,327.59,327.7,13345.0
2019-12-19 15:25:00,327.7,327.81,327.65,327.8,10145.0,327.7,327.81,327.65,327.8,10145.0
2019-12-19 15:30:00,327.82,327.83,327.48,327.62,10447.0,327.82,327.83,327.48,327.62,10447.0
2019-12-19 15:35:00,327.63,327.65,327.47,327.6,13453.0,327.63,327.65,327.47,327.6,13453.0
2019-12-19 15:40:00,327.6,327.84,327.59,327.84,13026.0,327.6,327.84,327.59,327.84,13026.0
2019-12-19 15:45:00,327.82,327.83,327.68,327.73,14143.0,327.82,327.83,327.68,327.73,14143.0
2019-12-19 15:50:00,327.72,327.96,327.37,327.55,52345.0,327.72,327.96,327.37,327.55,52345.0
2019-12-19 15:55:00,327.61,327.96,327.6,327.65,104472.0,327.61,327.96,327.6,327.65,104472.0
2019-12-20 09:30:00,329.0,330.0,327.19,327.52,683495.0,329.0,330.0,327.19,327.52,683495.0
2019-12-20 09:35:00,327.59,328.01,327.05,327.17,43253.0,327.59,328.01,327.05,327.17,43253.0
2019-12-20 09:40:00,327.16,327.88,326.94,327.59,38023.0,327.16,327.88,326.94,327.59,38023.0
2019-12-20 09:45:00,327.5,328.1,327.39,327.67,23487.0,327.5,328.1,327.39,327.67,23487.0
2019-12-20 09:50:00,327.57,327.93,327.16,327.28,22955.0,327.57,327.93,327.16,327.28,22955.0
2019-12-20 09:55:00,327.47,327.47,326.35,326.48,48294.0,327.47,327.47,326.35,326.48,48294.0
2019-12-20 10:00:00,326.48,327.08,326.25,326.75,54141.0,326.48,327.08,326.25,326.75,54141.0
2019-12-20 10:05:00,326.62,326.69,326.21,326.42,23707.0,326.62,326.69,326.21,326.42,23707.0
2019-12-20 10:10:00,326.35,326.4,325.62,326.11,19818.0,326.35,326.4,325.62,326.11,19818.0
2019-12-20 10:15:00,326.19,326.51,326.11,326.25,16768.0,326.19,326.51,326.11,326.25,16768.0
2019-12-20 10:20:00,326.24,326.48,325.95,326.41,16131.0,326.24,326.48,325.95,326.41,16131.0
2019-12-20 10:25:00,326.47,326.52,326.02,326.41,11384.0,326.47,326.52,326.02,326.41,11384.0
2019-12-20 10:30:00,326.53,327.21,326.53,326.86,8811.0,326.53,327.21,326.53,326.86,8811.0
2019-12-20 10:35:00,326.75,326.97,326.36,326.52,8966.0,326.75,326.97,326.36,326.52,8966.0
2019-12-20 10:40:00,326.64,327.0,326.61,326.62,6275.0,326.64,327.0,326.61,326.62,6275.0
2019-12-20 10:45:00,326.66,326.76,326.48,326.48,8472.0,326.66,326.76,326.48,326.48,8472.0
2019-12-20 10:50:00,326.5,326.5,326.03,326.24,5360.0,326.5,326.5,326.03,326.24,5360.0
2019-12-20 10:55:00,326.24,326.43,326.11,326.37,5419.0,326.24,326.43,326.11,326.37,5419.0
2019-12-20 11:00:00,326.33,326.42,326.29,326.34,6264.0,326.33,326.42,326.29,326.34,6264.0
2019-12-20 11:05:00,326.42,326.89,326.42,326.89,8692.0,326.42,326.89,326.42,326.89,8692.0
2019-12-20 11:10:00,326.93,326.99,326.81,326.9,5869.0,326.93,326.99,326.81,326.9,5869.0
2019-12-20 11:15:00,326.89,327.15,326.62,326.82,21047.0,326.89,327.15,326.62,326.82,21047.0
2019-12-20 11:20:00,326.82,326.87,326.69,326.8,9754.0,326.82,326.87,326.69,326.8,9754.0
2019-12-20 11:25:00,326.71,326.89,326.69,326.84,6663.0,326.71,326.89,326.69,326.84,6663.0
2019-12-20 11:30:00,326.93,327.25,326.89,327.08,8653.0,326.93,327.25,326.89,327.08,8653.0
2019-12-20 11:35:00,327.08,327.35,327.01,327.35,6663.0,327.08,327.35,327.01,327.35,6663.0
2019-12-20 11:40:00,327.39,327.46,327.04,327.2,8120.0,327.39,327.46,327.04,327.2,8120.0
2019-12-20 11:45:00,327.17,327.3,326.97,327.24,5870.0,327.17,327.3,326.97,327.24,5870.0
2019-12-20 11:50:00,327.24,327.56,327.2,327.49,10657.0,327.24,327.56,327.2,327.49,10657.0
2019-12-20 11:55:00,327.54,327.58,327.45,327.45,8573.0,327.54,327.58,327.45,327.45,8573.0
2019-12-20 12:00:00,327.49,327.64,327.48,327.54,7085.0,327.49,327.64,327.48,327.54,7085.0
2019-12-20 12:05:00,327.57,327.62,327.43,327.47,6056.0,327.57,327.62,327.43,327.47,6056.0
2019-12-20 12:10:00,327.49,327.6,327.38,327.42,7003.0,327.49,327.6,327.38,327.42,7003.0
2019-12-20 12:15:00,327.44,327.6,327.41,327.58,5549.0,327.44,327.6,327.41,327.58,5549.0
2019-12-20 12:20:00,327.55,327.64,327.48,327.51,6207.0,327.55,327.64,327.48,327.51,6207.0
2019-12-20 12:25:00,327.54,327.68,327.54,327.64,3309.0,327.54,327.68,327.54,327.64,3309.0
2019-12-20 12:30:00,327.65,327.67,327.54,327.61,7674.0,327.65,327.67,327.54,327.61,7674.0
2019-12-20 12:35:00,327.63,327.77,327.6,327.77,4897.0,327.63,327.77,327.6,327.77,4897.0
2019-12-20 12:40:00,327.77,328.07,327.75,328.07,7961.0,327.77,328.07,327.75,328.07,7961.0
2019-12-20 12:45:00,328.1,328.1,327.5,327.5,8074.0,328.1,328.1,327.5,327.5,8074.0
2019-12-20 12:50:00,327.56,328.01,327.53,328.0,3870.0,327.56,328.01,327.53,328.0,3870.0
2019-12-20 12:55:00,328.03,328.03,327.59,327.59,5909.0,328.03,328.03,327.59,327.59,5909.0
2019-12-20 13:00:00,327.63,327.64,327.53,327.64,4249.0,327.63,327.64,327.53,327.64,4249.0
2019-12-20 13:05:00,327.62,327.86,327.62,327.63,6961.0,327.62,327.86,327.62,327.63,6961.0
2019-12-20 13:10:00,327.61,327.84,327.5,327.76,6091.0,327.61,327.84,327.5,327.76,6091.0
2019-12-20 13:15:00,327.76,327.81,327.55,327.75,5707.0,327.76,327.81,327.55,327.75,5707.0
2019-12-20 13:20:00,327.75,327.81,327.35,327.35,12374.0,327.75,327.81,327.35,327.35,12374.0
2019-12-20 13:25:00,327.46,327.46,327.21,327.32,5591.0,327.46,327.46,327.21,327.32,5591.0
2019-12-20 13:30:00,327.31,327.39,327.25,327.37,4605.0,327.31,327.39,327.25,327.37,4605.0
2019-12-20 13:35:00,327.34,327.41,327.19,327.19,6438.0,327.34,327.41,327.19,327.19,6438.0
2019-12-20 13:40:00,327.19,327.23,327.06,327.23,4062.0,327.19,327.23,327.06,327.23,4062.0
2019-12-20 13:45:00,327.21,327.36,327.18,327.35,4657.0,327.21,327.36,327.18,327.35,4657.0
2019-12-20 13:50:00,327.37,327.45,327.31,327.38,4518.0,327.37,327.45,327.31,327.38,4518.0
2019-12-20 13:55:00,327.35,327.46,327.32,327.39,5458.0,327.35,327.46,327.32,327.39,5458.0
2019-12-20 14:00:00,327.41,327.46,327.1,327.18,12210.0,327.41,327.46,327.1,327.18,12210.0
2019-12-20 14:05:00,327.11,327.18,326.98,327.07,7985.0,327.11,327.18,326.98,327.07,7985.0
2019-12-20 14:10:00,327.05,327.34,327.05,327.28,5447.0,327.05,327.34,327.05,327.28,5447.0
2019-12-20 14:15:00,327.25,327.45,327.24,327.36,4607.0,327.25,327.45,327.24,327.36,4607.0
2019-12-20 14:20:00,327.36,327.36,327.11,327.11,6058.0,327.36,327.36,327.11,327.11,6058.0
2019-12-20 14:25:00,327.1,327.19,327.08,327.17,4555.0,327.1,327.19,327.08,327.17,4555.0
2019-12-20 14:30:00,327.23,327.23,327.01,327.14,3948.0,327.23,327.23,327.01,327.14,3948.0
2019-12-20 14:35:00,327.12,327.3,326.99,327.3,8811.0,327.12,327.3,326.99,327.3,8811.0
2019-12-20 14:40:00,327.27,327.37,327.2,327.3,9286.0,327.27,327.37,327.2,327.3,9286.0
2019-12-20 14:45:00,327.31,327.68,327.3,327.61,8601.0,327.31,327.68,327.3,327.61,8601.0
2019-12-20 14:50:00,327.62,327.89,327.59,327.64,9123.0,327.62,327.89,327.59,327.64,9123.0
2019-12-20 14:55:00,327.55,327.89,327.53,327.83,10978.0,327.55,327.89,327.53,327.83,10978.0
2019-12-20 15:00:00,327.82,327.98,327.69,327.84,10831.0,327.82,327.98,327.69,327.84,10831.0
2019-12-20 15:05:00,327.87,327.98,327.84,327.91,8788.0,327.87,327.98,327.84,327.91,8788.0
2019-12-20 15:10:00,327.9,328.0,327.82,327.82,10407.0,327.9,328.0,327.82,327.82,10407.0
2019-12-20 15:15:00,327.84,327.99,327.81,327.89,9946.0,327.84,327.99,327.81,327.89,9946.0
2019-12-20 15:20:00,327.88,327.92,327.8,327.82,10664.0,327.88,327.92,327.8,327.82,10664.0
2019-12-20 15:25:00,327.79,328.15,327.77,328.06,13911.0,327.79,328.15,327.77,328.06,13911.0
2019-12-20 15:30:00,328.07,328.1,327.89,328.02,12365.0,328.07,328.1,327.89,328.02,12365.0
2019-12-20 15:35:00,328.02,328.25,328.01,328.08,16702.0,328.02,328.25,328.01,328.08,16702.0
2019-12-20 15:40:00,328.03,328.06,327.86,327.9,13975.0,328.03,328.06,327.86,327.9,13975.0
2019-12-20 15:45:00,327.91,328.1,327.86,327.97,24995.0,327.91,328.1,327.86,327.97,24995.0
2019-12-20 15:50:00,328.01,328.15,327.51,327.7,44334.0,328.01,328.15,327.51,327.7,44334.0
2019-12-20 15:55:00,327.68,328.0,327.59,327.6,129072.0,327.68,328.0,327.59,327.6,129072.0
2019-12-23 09:30:00,328.72,329.05,327.26,327.95,38791.0,328.72,329.05,327.26,327.95,38791.0
2019-12-23 09:35:00,327.64,328.18,327.57,327.57,8914.0,327.64,328.18,327.57,327.57,8914.0
2019-12-23 09:40:00,327.61,328.47,327.39,328.15,9178.0,327.61,328.47,327.39,328.15,9178.0
2019-12-23 09:45:00,328.35,328.87,328.23,328.66,9550.0,328.35,328.87,328.23,328.66,9550.0
2019-12-23 09:50:00,328.67,329.1,328.18,328.56,18633.0,328.67,329.1,328.18,328.56,18633.0
2019-12-23 09:55:00,328.6,328.77,328.29,328.36,33387.0,328.6,328.77,328.29,328.36,33387.0
2019-12-23 10:00:00,328.36,328.94,328.35,328.43,7084.0,328.36,328.94,328.35,328.43,7084.0
2019-12-23 10:05:00,328.44,328.6,328.39,328.39,12660.0,328.44,328.6,328.39,328.39,12660.0
2019-12-23 10:10:00,328.43,328.54,328.19,328.43,5553.0,328.43,328.54,328.19,328.43,5553.0
2019-12-23 10:15:00,328.38,328.59,328.0,328.59,15112.0,328.38,328.59,328.0,328.59,15112.0
2019-12-23 10:20:00,328.52,329.05,328.27,328.85,11189.0,328.52,329.05,328.27,328.85,11189.0
2019-12-23 10:25:00,328.85,329.0,328.71,328.98,5302.0,328.85,329.0,328.71,328.98,5302.0
2019-12-23 10:30:00,328.97,329.09,328.87,328.88,7616.0,328.97,329.09,328.87,328.88,7616.0
2019-12-23 10:35:00,328.87,328.96,328.72,328.87,4653.0,328.87,328.96,328.72,328.87,4653.0
2019-12-23 10:40:00,328.82,329.11,328.72,329.11,5935.0,328.82,329.11,328.72,329.11,5935.0
2019-12-23 10:45:00,329.13,329.38,329.13,329.28,13516.0,329.13,329.38,329.13,329.28,13516.0
2019-12-23 10:50:00,329.31,329.72,329.31,329.61,11567.0,329.31,329.72,329.31,329.61,11567.0
2019-12-23 10:55:00,329.63,329.88,329.59,329.83,7005.0,329.63,329.88,329.59,329.83,7005.0
2019-12-23 11:00:00,329.79,329.82,329.43,329.66,9846.0,329.79,329.82,329.43,329.66,9846.0
2019-12-23 11:05:00,329.6,329.68,329.38,329.54,7458.0,329.6,329.68,329.38,329.54,7458.0
2019-12-23 11:10:00,329.49,329.49,329.05,329.05,3882.0,329.49,329.49,329.05,329.05,3882.0
2019-12-23 11:15:00,329.04,329.09,328.57,328.64,5509.0,329.04,329.09,328.57,328.64,5509.0
2019-12-23 11:20:00,328.69,329.09,328.69,329.09,6398.0,328.69,329.09,328.69,329.09,6398.0
2019-12-23 11:25:00,329.14,329.14,328.91,328.95,8805.0,329.14,329.14,328.91,328.95,8805.0
2019-12-23 11:30:00,328.96,329.26,328.92,329.22,6977.0,328.96,329.26,328.92,329.22,6977.0
2019-12-23 11:35:00,329.23,329.29,329.21,329.26,3981.0,329.23,329.29,329.21,329.26,3981.0
2019-12-23 11:40:00,329.31,329.59,329.3,329.47,14977.0,329.31,329.59,329.3,329.47,14977.0
2019-12-23 11:45:00,329.41,329.43,329.28,329.43,3150.0,329.41,329.43,329.28,329.43,3150.0
2019-12-23 11:50:00,329.4,329.42,329.25,329.25,3660.0,329.4,329.42,329.25,329.25,3660.0
2019-12-23 11:55:00,329.25,329.5,329.21,329.44,5053.0,329.25,329.5,329.21,329.44,5053.0
2019-12-23 12:00:00,329.43,329.62,329.41,329.59,9333.0,329.43,329.62,329.41,329.59,9333.0
2019-12-23 12:05:00,329.67,329.69,329.49,329.55,5683.0,329.67,329.69,329.49,329.55,5683.0
2019-12-23 12:10:00,329.52,329.77,329.47,329.68,7690.0,329.52,329.77,329.47,329.68,7690.0
2019-12-23 12:15:00,329.69,329.81,329.69,329.75,4402.0,329.69,329.81,329.69,329.75,4402.0
2019-12-23 12:20:00,329.74,329.74,329.37,329.43,5285.0,329.74,329.74,329.37,329.43,5285.0
2019-12-23 12:25:00,329.38,329.57,329.33,329.4,5449.0,329.38,329.57,329.33,329.4,5449.0
2019-12-23 12:30:00,329.36,329.6,329.36,329.46,5679.0,329.36,329.6,329.36,329.46,5679.0
2019-12-23 12:35:00,329.5,329.53,329.39,329.44,6108.0,329.5,329.53,329.39,329.44,6108.0
2019-12-23 12:40:00,329.4,329.4,328.9,329.11,7042.0,329.4,329.4,328.9,329.11,7042.0
2019-12-23 12:45:00,329.06,329.26,329.0,329.07,17418.0,329.06,329.26,329.0,329.07,17418.0
2019-12-23 12:50:00,329.1,329.35,329.1,329.24,9232.0,329.1,329.35,329.1,329.24,9232.0
2019-12-23 12:55:00,329.19,329.24,329.0,329.07,4941.0,329.19,329.24,329.0,329.07,4941.0
2019-12-23 13:00:00,329.12,329.29,329.11,329.29,4612.0,329.12,329.29,329.11,329.29,4612.0
2019-12-23 13:05:00,329.27,329.31,329.18,329.24,9294.0,329.27,329.31,329.18,329.24,9294.0
2019-12-23 13:10:00,329.25,329.31,329.12,329.12,3498.0,329.25,329.31,329.12,329.12,3498.0
2019-12-23 13:15:00,329.18,329.18,329.0,329.05,15155.0,329.18,329.18,329.0,329.05,15155.0
2019-12-23 13:20:00,329.05,329.09,328.97,328.99,8883.0,329.05,329.09,328.97,328.99,8883.0
2019-12-23 13:25:00,328.98,329.07,328.98,329.01,7001.0,328.98,329.07,328.98,329.01,7001.0
2019-12-23 13:30:00,329.01,329.1,329.01,329.06,6336.0,329.01,329.1,329.01,329.06,6336.0
2019-12-23 13:35:00,329.06,329.1,329.03,329.05,9899.0,329.06,329.1,329.03,329.05,9899.0
2019-12-23 13:40:00,329.05,329.07,328.92,328.96,14684.0,329.05,329.07,328.92,328.96,14684.0
2019-12-23 13:45:00,328.94,328.98,328.8,328.8,13711.0,328.94,328.98,328.8,328.8,13711.0
2019-12-23 13:50:00,328.81,328.88,328.78,328.8,11382.0,328.81,328.88,328.78,328.8,11382.0
2019-12-23 13:55:00,328.86,328.96,328.81,328.94,29666.0,328.86,328.96,328.81,328.94,29666.0
2019-12-23 14:00:00,328.96,329.01,328.93,329.0,14712.0,328.96,329.01,328.93,329.0,14712.0
2019-12-23 14:05:00,328.99,329.03,328.97,329.01,19501.0,328.99,329.03,328.97,329.01,19501.0
2019-12-23 14:10:00,329.03,329.17,329.0,329.13,18149.0,329.03,329.17,329.0,329.13,18149.0
2019-12-23 14:15:00,329.13,329.29,329.09,329.27,16348.0,329.13,329.29,329.09,329.27,16348.0
2019-12-23 14:20:00,329.25,329.29,329.2,329.21,32266.0,329.25,329.29,329.2,329.21,32266.0
2019-12-23 14:25:00,329.21,329.21,329.0,329.15,13557.0,329.21,329.21,329.0,329.15,13557.0
2019-12-23 14:30:00,329.15,329.15,329.11,329.15,12026.0,329.15,329.15,329.11,329.15,12026.0
2019-12-23 14:35:00,329.15,329.29,329.14,329.17,15883.0,329.15,329.29,329.14,329.17,15883.0
2019-12-23 14:40:00,329.18,329.18,329.05,329.14,11865.0,329.18,329.18,329.05,329.14,11865.0
2019-12-23 14:45:00,329.14,329.24,329.08,329.11,13420.0,329.14,329.24,329.08,329.11,13420.0
2019-12-23 14:50:00,329.09,329.16,328.97,329.08,9517.0,329.09,329.16,328.97,329.08,9517.0
2019-12-23 14:55:00,329.08,329.25,329.07,329.24,15455.0,329.08,329.25,329.07,329.24,15455.0
2019-12-23 15:00:00,329.22,329.26,329.17,329.2,16114.0,329.22,329.26,329.17,329.2,16114.0
2019-12-23 15:05:00,329.22,329.24,329.08,329.1,16091.0,329.22,329.24,329.08,329.1,16091.0
2019-12-23 15:10:00,329.12,329.14,329.07,329.1,13436.0,329.12,329.14,329.07,329.1,13436.0
2019-12-23 15:15:00,329.09,329.16,329.01,329.13,12160.0,329.09,329.16,329.01,329.13,12160.0
2019-12-23 15:20:00,329.15,329.17,329.05,329.11,18279.0,329.15,329.17,329.05,329.11,18279.0
2019-12-23 15:25:00,329.12,329.3,329.09,329.21,30284.0,329.12,329.3,329.09,329.21,30284.0
2019-12-23 15:30:00,329.23,329.26,329.18,329.22,16988.0,329.23,329.26,329.18,329.22,16988.0
2019-12-23 15:35:00,329.25,329.39,329.21,329.25,25523.0,329.25,329.39,329.21,329.25,25523.0
2019-12-23 15:40:00,329.24,329.24,329.09,329.17,16786.0,329.24,329.24,329.09,329.17,16786.0
2019-12-23 15:45:00,329.16,329.18,328.81,328.83,29080.0,329.16,329.18,328.81,328.83,29080.0
2019-12-23 15:50:00,328.82,329.2,328.69,328.99,46306.0,328.82,329.2,328.69,328.99,46306.0
2019-12-23 15:55:00,328.96,329.07,328.85,328.97,68526.0,328.96,329.07,328.85,328.97,68526.0
2019-12-24 09:30:00,329.0,329.68,328.68,329.32,35281.0,329.0,329.68,328.68,329.32,35281.0
2019-12-24 09:35:00,329.4,329.8,329.09,329.8,19388.0,329.4,329.8,329.09,329.8,19388.0
2019-12-24 09:40:00,329.8,330.35,329.2,329.25,27759.0,329.8,330.35,329.2,329.25,27759.0
2019-12-24 09:45:00,329.39,329.44,329.15,329.24,6608.0,329.39,329.44,329.15,329.24,6608.0
2019-12-24 09:50:00,329.24,329.3,328.75,328.82,13794.0,329.24,329.3,328.75,328.82,13794.0
2019-12-24 09:55:00,328.85,328.97,328.73,328.87,8050.0,328.85,328.97,328.73,328.87,8050.0
2019-12-24 10:00:00,328.82,329.58,328.82,329.49,10536.0,328.82,329.58,328.82,329.49,10536.0
2019-12-24 10:05:00,329.59,329.66,329.4,329.51,9041.0,329.59,329.66,329.4,329.51,9041.0
2019-12-24 10:10:00,329.52,329.8,329.52,329.75,9204.0,329.52,329.8,329.52,329.75,9204.0
2019-12-24 10:15:00,329.76,329.76,329.52,329.64,19602.0,329.76,329.76,329.52,329.64,19602.0
2019-12-24 10:20:00,329.66,329.93,329.56,329.84,12402.0,329.66,329.93,329.56,329.84,12402.0
2019-12-24 10:25:00,329.88,330.26,329.84,330.2,20450.0,329.88,330.26,329.84,330.2,20450.0
2019-12-24 10:30:00,330.19,330.45,330.19,330.29,12031.0,330.19,330.45,330.19,330.29,12031.0
2019-12-24 10:35:00,330.24,330.47,330.2,330.32,14071.0,330.24,330.47,330.2,330.32,14071.0
2019-12-24 10:40:00,330.29,330.34,330.21,330.3,16205.0,330.29,330.34,330.21,330.3,16205.0
2019-12-24 10:45:00,330.26,330.45,330.23,330.3,12093.0,330.26,330.45,330.23,330.3,12093.0
2019-12-24 10:50:00,330.34,330.59,330.3,330.57,13273.0,330.34,330.59,330.3,330.57,13273.0
2019-12-24 10:55:00,330.49,330.74,330.49,330.7,14904.0,330.49,330.74,330.49,330.7,14904.0
2019-12-24 11:00:00,330.73,330.99,330.72,330.82,23165.0,330.73,330.99,330.72,330.82,23165.0
2019-12-24 11:05:00,330.8,331.27,330.8,331.21,14238.0,330.8,331.27,330.8,331.21,14238.0
2019-12-24 11:10:00,331.18,331.54,331.18,331.34,18425.0,331.18,331.54,331.18,331.34,18425.0
2019-12-24 11:15:00,331.35,331.44,331.1,331.11,14604.0,331.35,331.44,331.1,331.11,14604.0
2019-12-24 11:20:00,331.15,331.15,330.9,330.93,6958.0,331.15,331.15,330.9,330.93,6958.0
2019-12-24 11:25:00,330.97,331.27,330.96,331.26,8221.0,330.97,331.27,330.96,331.26,8221.0
2019-12-24 11:30:00,331.25,331.4,330.79,330.9,8169.0,331.25,331.4,330.79,330.9,8169.0
2019-12-24 11:35:00,330.85,330.86,330.71,330.73,10244.0,330.85,330.86,330.71,330.73,10244.0
2019-12-24 11:40:00,330.71,330.86,330.63,330.66,5177.0,330.71,330.86,330.63,330.66,5177.0
2019-12-24 11:45:00,330.65,330.65,330.33,330.36,11690.0,330.65,330.65,330.33,330.36,11690.0
2019-12-24 11:50:00,330.39,330.49,330.25,330.44,10412.0,330.39,330.49,330.25,330.44,10412.0
2019-12-24 11:55:00,330.46,330.53,330.09,330.14,14589.0,330.46,330.53,330.09,330.14,14589.0
2019-12-24 12:00:00,330.17,330.31,329.96,330.19,12911.0,330.17,330.31,329.96,330.19,12911.0
2019-12-24 12:05:00,330.17,330.17,329.8,329.85,6203.0,330.17,330.17,329.8,329.85,6203.0
2019-12-24 12:10:00,329.88,329.98,329.76,329.8,8292.0,329.88,329.98,329.76,329.8,8292.0
2019-12-24 12:15:00,329.8,330.04,329.71,330.0,9908.0,329.8,330.04,329.71,330.0,9908.0
2019-12-24 12:20:00,329.97,330.05,329.88,329.92,7123.0,329.97,330.05,329.88,329.92,7123.0
2019-12-24 12:25:00,329.89,330.01,329.89,329.97,5350.0,329.89,330.01,329.89,329.97,5350.0
2019-12-24 12:30:00,330.0,330.01,329.76,329.79,19305.0,330.0,330.01,329.76,329.79,19305.0
2019-12-24 12:35:00,329.81,330.05,329.81,329.86,11500.0,329.81,330.05,329.81,329.86,11500.0
2019-12-24 12:40:00,329.93,329.93,329.63,329.75,19400.0,329.93,329.93,329.63,329.75,19400.0
2019-12-24 12:45:00,329.8,329.8,329.44,329.5,13322.0,329.8,329.8,329.44,329.5,13322.0
2019-12-24 12:50:00,329.5,329.6,329.42,329.44,11198.0,329.5,329.6,329.42,329.44,11198.0
2019-12-24 12:55:00,329.44,329.71,329.16,329.64,28872.0,329.44,329.71,329.16,329.64,28872.0
2019-12-26 09:30:00,329.63,330.25,329.63,330.21,21187.0,329.63,330.25,329.63,330.21,21187.0
2019-12-26 09:35:00,330.17,330.92,330.16,330.83,12415.0,330.17,330.92,330.16,330.83,12415.0
2019-12-26 09:40:00,330.85,331.08,330.75,330.9,16367.0,330.85,331.08,330.75,330.9,16367.0
2019-12-26 09:45:00,330.93,331.28,330.87,330.91,7944.0,330.93,331.28,330.87,330.91,7944.0
2019-12-26 09:50:00,330.98,331.02,330.68,330.68,2932.0,330.98,331.02,330.68,330.68,2932.0
2019-12-26 09:55:00,330.68,331.24,330.55,330.98,6079.0,330.68,331.24,330.55,330.98,6079.0
2019-12-26 10:00:00,331.0,331.2,330.92,330.98,6817.0,331.0,331.2,330.92,330.98,6817.0
2019-12-26 10:05:00,331.02,331.15,330.9,331.08,7948.0,331.02,331.15,330.9,331.08,7948.0
2019-12-26 10:10:00,331.07,331.24,331.01,331.19,8199.0,331.07,331.24,331.01,331.19,8199.0
2019-12-26 10:15:00,331.22,331.22,330.78,330.97,4478.0,331.22,331.22,330.78,330.97,4478.0
2019-12-26 10:20:00,330.94,331.11,330.89,331.06,4116.0,330.94,331.11,330.89,331.06,4116.0
2019-12-26 10:25:00,331.06,331.1,330.82,330.95,4386.0,331.06,331.1,330.82,330.95,4386.0
2019-12-26 10:30:00,330.98,331.16,330.89,331.06,6317.0,330.98,331.16,330.89,331.06,6317.0
2019-12-26 10:35:00,331.0,331.25,330.95,331.1,4599.0,331.0,331.25,330.95,331.1,4599.0
2019-12-26 10:40:00,331.11,331.24,331.04,331.1,3160.0,331.11,331.24,331.04,331.1,3160.0
2019-12-26 10:45:00,331.19,331.26,331.17,331.17,5075.0,331.19,331.26,331.17,331.17,5075.0
2019-12-26 10:50:00,331.19,331.23,331.12,331.12,4495.0,331.19,331.23,331.12,331.12,4495.0
2019-12-26 10:55:00,331.09,331.11,330.99,330.99,2675.0,331.09,331.11,330.99,330.99,2675.0
2019-12-26 11:00:00,331.0,331.27,330.92,331.15,4647.0,331.0,331.27,330.92,331.15,4647.0
2019-12-26 11:05:00,331.14,331.26,331.12,331.12,4663.0,331.14,331.26,331.12,331.12,4663.0
2019-12-26 11:10:00,330.97,330.99,330.74,330.88,3932.0,330.97,330.99,330.74,330.88,3932.0
2019-12-26 11:15:00,330.85,331.0,330.71,331.0,10350.0,330.85,331.0,330.71,331.0,10350.0
2019-12-26 11:20:00,330.97,331.1,330.86,330.86,4049.0,330.97,331.1,330.86,330.86,4049.0
2019-12-26 11:25:00,330.81,330.93,330.59,330.59,5418.0,330.81,330.93,330.59,330.59,5418.0
2019-12-26 11:30:00,330.62,330.92,330.57,330.86,4700.0,330.62,330.92,330.57,330.86,4700.0
2019-12-26 11:35:00,330.84,331.0,330.8,331.0,7450.0,330.84,331.0,330.8,331.0,7450.0
2019-12-26 11:40:00,331.0,331.08,330.89,330.92,5212.0,331.0,331.08,330.89,330.92,5212.0
2019-12-26 11:45:00,330.91,330.91,330.47,330.69,11121.0,330.91,330.91,330.47,330.69,11121.0
2019-12-26 11:50:00,330.67,330.78,330.55,330.71,8128.0,330.67,330.78,330.55,330.71,8128.0
2019-12-26 11:55:00,330.71,330.8,330.6,330.78,6704.0,330.71,330.8,330.6,330.78,6704.0
2019-12-26 12:00:00,330.84,330.87,330.71,330.71,8086.0,330.84,330.87,330.71,330.71,8086.0
2019-12-26 12:05:00,330.72,330.77,330.6,330.7,4916.0,330.72,330.77,330.6,330.7,4916.0
2019-12-26 12:10:00,330.71,330.72,330.46,330.6,6359.0,330.71,330.72,330.46,330.6,6359.0
2019-12-26 12:15:00,330.54,330.64,330.5,330.51,4186.0,330.54,330.64,330.5,330.51,4186.0
2019-12-26 12:20:00,330.57,330.78,330.57,330.66,2439.0,330.57,330.78,330.57,330.66,2439.0
2019-12-26 12:25:00,330.67,330.94,330.66,330.83,6068.0,330.67,330.94,330.66,330.83,6068.0
2019-12-26 12:30:00,330.85,330.85,330.64,330.75,6027.0,330.85,330.85,330.64,330.75,6027.0
2019-12-26 12:35:00,330.68,330.68,330.5,330.55,1764.0,330.68,330.68,330.5,330.55,1764.0
2019-12-26 12:40:00,330.51,330.59,330.51,330.55,2883.0,330.51,330.59,330.51,330.55,2883.0
2019-12-26 12:45:00,330.56,330.75,330.56,330.73,4125.0,330.56,330.75,330.56,330.73,4125.0
2019-12-26 12:50:00,330.7,330.72,330.61,330.63,2778.0,330.7,330.72,330.61,330.63,2778.0
2019-12-26 12:55:00,330.63,330.77,330.58,330.74,8236.0,330.63,330.77,330.58,330.74,8236.0
2019-12-26 13:00:00,330.74,330.85,330.67,330.69,17164.0,330.74,330.85,330.67,330.69,17164.0
2019-12-26 13:05:00,330.67,330.76,330.64,330.7,3188.0,330.67,330.76,330.64,330.7,3188.0
2019-12-26 13:10:00,330.78,330.82,330.71,330.73,9988.0,330.78,330.82,330.71,330.73,9988.0
2019-12-26 13:15:00,330.78,330.98,330.77,330.94,8020.0,330.78,330.98,330.77,330.94,8020.0
2019-12-26 13:20:00,330.98,330.99,330.85,330.92,5646.0,330.98,330.99,330.85,330.92,5646.0
2019-12-26 13:25:00,330.9,330.94,330.85,330.85,4550.0,330.9,330.94,330.85,330.85,4550.0
2019-12-26 13:30:00,330.9,330.94,330.85,330.91,6157.0,330.9,330.94,330.85,330.91,6157.0
2019-12-26 13:35:00,330.93,330.97,330.88,330.93,7747.0,330.93,330.97,330.88,330.93,7747.0
2019-12-26 13:40:00,330.98,331.04,330.88,330.98,6200.0,330.98,331.04,330.88,330.98,6200.0
2019-12-26 13:45:00,331.0,331.03,330.88,330.94,2266.0,331.0,331.03,330.88,330.94,2266.0
2019-12-26 13:50:00,330.91,331.02,330.88,330.96,5398.0,330.91,331.02,330.88,330.96,5398.0
2019-12-26 13:55:00,330.95,331.04,330.9,330.9,3712.0,330.95,331.04,330.9,330.9,3712.0
2019-12-26 14:00:00,330.96,331.04,330.92,330.98,7031.0,330.96,331.04,330.92,330.98,7031.0
2019-12-26 14:05:00,331.0,331.0,330.82,330.88,3364.0,331.0,331.0,330.82,330.88,3364.0
2019-12-26 14:10:00,330.89,330.95,330.67,330.81,5576.0,330.89,330.95,330.67,330.81,5576.0
2019-12-26 14:15:00,330.81,330.82,330.66,330.75,3120.0,330.81,330.82,330.66,330.75,3120.0
2019-12-26 14:20:00,330.8,330.8,330.71,330.73,3400.0,330.8,330.8,330.71,330.73,3400.0
2019-12-26 14:25:00,330.69,330.73,330.5,330.5,7692.0,330.69,330.73,330.5,330.5,7692.0
2019-12-26 14:30:00,330.49,330.64,330.41,330.64,3583.0,330.49,330.64,330.41,330.64,3583.0
2019-12-26 14:35:00,330.63,330.72,330.56,330.65,2933.0,330.63,330.72,330.56,330.65,2933.0
2019-12-26 14:40:00,330.72,331.0,330.71,330.96,7364.0,330.72,331.0,330.71,330.96,7364.0
2019-12-26 14:45:00,330.94,330.97,330.83,330.94,4633.0,330.94,330.97,330.83,330.94,4633.0
2019-12-26 14:50:00,330.95,330.99,330.89,330.89,3250.0,330.95,330.99,330.89,330.89,3250.0
2019-12-26 14:55:00,330.9,330.97,330.85,330.92,6718.0,330.9,330.97,330.85,330.92,6718.0
2019-12-26 15:00:00,330.93,330.95,330.69,330.7,3566.0,330.93,330.95,330.69,330.7,3566.0
2019-12-26 15:05:00,330.73,330.84,330.73,330.79,3155.0,330.73,330.84,330.73,330.79,3155.0
2019-12-26 15:10:00,330.75,330.9,330.74,330.84,3131.0,330.75,330.9,330.74,330.84,3131.0
2019-12-26 15:15:00,330.95,330.95,330.83,330.86,2601.0,330.95,330.95,330.83,330.86,2601.0
2019-12-26 15:20:00,330.87,330.97,330.75,330.75,4896.0,330.87,330.97,330.75,330.75,4896.0
2019-12-26 15:25:00,330.74,330.74,330.4,330.43,11302.0,330.74,330.74,330.4,330.43,11302.0
2019-12-26 15:30:00,330.37,330.66,330.36,330.62,8720.0,330.37,330.66,330.36,330.62,8720.0
2019-12-26 15:35:00,330.66,330.78,330.52,330.62,5955.0,330.66,330.78,330.52,330.62,5955.0
2019-12-26 15:40:00,330.64,330.89,330.58,330.87,9721.0,330.64,330.89,330.58,330.87,9721.0
2019-12-26 15:45:00,330.9,330.93,330.54,330.64,9413.0,330.9,330.93,330.54,330.64,9413.0
2019-12-26 15:50:00,330.6,330.92,330.58,330.85,18140.0,330.6,330.92,330.58,330.85,18140.0
2019-12-26 15:55:00,330.95,331.2,330.71,331.2,81333.0,330.95,331.2,330.71,331.2,81333.0
2019-12-27 09:30:00,332.84,332.88,331.52,331.84,41160.0,332.84,332.88,331.52,331.84,41160.0
2019-12-27 09:35:00,331.9,331.9,330.67,331.34,32716.0,331.9,331.9,330.67,331.34,32716.0
2019-12-27 09:40:00,331.25,331.5,330.59,330.75,16602.0,331.25,331.5,330.59,330.75,16602.0
2019-12-27 09:45:00,330.69,330.77,329.91,330.04,16557.0,330.69,330.77,329.91,330.04,16557.0
2019-12-27 09:50:00,330.08,330.83,330.02,330.2,12977.0,330.08,330.83,330.02,330.2,12977.0
2019-12-27 09:55:00,330.16,330.49,329.91,330.1,15057.0,330.16,330.49,329.91,330.1,15057.0
2019-12-27 10:00:00,330.05,330.43,329.97,329.97,9719.0,330.05,330.43,329.97,329.97,9719.0
2019-12-27 10:05:00,330.12,330.61,330.12,330.35,7176.0,330.12,330.61,330.12,330.35,7176.0
2019-12-27 10:10:00,330.32,330.7,330.15,330.47,5174.0,330.32,330.7,330.15,330.47,5174.0
2019-12-27 10:15:00,330.43,330.62,330.33,330.57,7246.0,330.43,330.62,330.33,330.57,7246.0
2019-12-27 10:20:00,330.58,330.8,330.47,330.56,7859.0,330.58,330.8,330.47,330.56,7859.0
2019-12-27 10:25:00,330.55,330.58,330.16,330.23,4119.0,330.55,330.58,330.16,330.23,4119.0
2019-12-27 10:30:00,330.23,330.53,330.22,330.45,6356.0,330.23,330.53,330.22,330.45,6356.0
2019-12-27 10:35:00,330.47,330.48,330.33,330.4,5654.0,330.47,330.48,330.33,330.4,5654.0
2019-12-27 10:40:00,330.4,330.5,330.25,330.38,5457.0,330.4,330.5,330.25,330.38,5457.0
2019-12-27 10:45:00,330.4,330.5,330.28,330.34,6108.0,330.4,330.5,330.28,330.34,6108.0
2019-12-27 10:50:00,330.37,330.8,330.07,330.77,16802.0,330.37,330.8,330.07,330.77,16802.0
2019-12-27 10:55:00,330.8,330.83,330.67,330.71,8554.0,330.8,330.83,330.67,330.71,8554.0
2019-12-27 11:00:00,330.77,331.12,330.75,331.06,6743.0,330.77,331.12,330.75,331.06,6743.0
2019-12-27 11:05:00,331.07,331.11,330.84,330.84,3231.0,331.07,331.11,330.84,330.84,3231.0
2019-12-27 11:10:00,330.7,330.74,330.59,330.68,2718.0,330.7,330.74,330.59,330.68,2718.0
2019-12-27 11:15:00,330.7,330.91,330.64,330.79,7646.0,330.7,330.91,330.64,330.79,7646.0
2019-12-27 11:20:00,330.83,331.05,330.83,330.96,3791.0,330.83,331.05,330.83,330.96,3791.0
2019-12-27 11:25:00,331.01,331.01,330.66,330.81,4250.0,331.01,331.01,330.66,330.81,4250.0
2019-12-27 11:30:00,330.87,331.02,330.87,331.02,4612.0,330.87,331.02,330.87,331.02,4612.0
2019-12-27 11:35:00,330.98,331.08,330.91,330.96,6914.0,330.98,331.08,330.91,330.96,6914.0
2019-12-27 11:40:00,330.94,331.02,330.9,330.92,2840.0,330.94,331.02,330.9,330.92,2840.0
2019-12-27 11:45:00,330.9,330.95,330.8,330.93,2940.0,330.9,330.95,330.8,330.93,2940.0
2019-12-27 11:50:00,330.94,330.96,330.88,330.88,2124.0,330.94,330.96,330.88,330.88,2124.0
2019-12-27 11:55:00,330.87,330.88,330.56,330.64,4450.0,330.87,330.88,330.56,330.64,4450.0
2019-12-27 12:00:00,330.64,330.85,330.64,330.66,4901.0,330.64,330.85,330.64,330.66,4901.0
2019-12-27 12:05:00,330.63,330.66,330.54,330.62,5383.0,330.63,330.66,330.54,330.62,5383.0
2019-12-27 12:10:00,330.62,330.85,330.62,330.85,3796.0,330.62,330.85,330.62,330.85,3796.0
2019-12-27 12:15:00,330.84,331.06,330.81,331.01,3853.0,330.84,331.06,330.81,331.01,3853.0
2019-12-27 12:20:00,331.01,331.05,330.82,330.87,5556.0,331.01,331.05,330.82,330.87,5556.0
2019-12-27 12:25:00,330.91,331.13,330.91,330.92,7911.0,330.91,331.13,330.91,330.92,7911.0
2019-12-27 12:30:00,330.9,331.02,330.79,330.85,4345.0,330.9,331.02,330.79,330.85,4345.0
2019-12-27 12:35:00,330.81,330.94,330.78,330.94,4170.0,330.81,330.94,330.78,330.94,4170.0
2019-12-27 12:40:00,330.94,330.94,330.79,330.87,2810.0,330.94,330.94,330.79,330.87,2810.0
2019-12-27 12:45:00,330.9,331.1,330.9,331.01,13284.0,330.9,331.1,330.9,331.01,13284.0
2019-12-27 12:50:00,331.08,331.08,330.92,330.96,4158.0,331.08,331.08,330.92,330.96,4158.0
2019-12-27 12:55:00,330.93,331.01,330.93,330.93,1900.0,330.93,331.01,330.93,330.93,1900.0
2019-12-27 13:00:00,331.0,331.03,330.93,331.01,4321.0,331.0,331.03,330.93,331.01,4321.0
2019-12-27 13:05:00,331.1,331.2,331.03,331.15,4222.0,331.1,331.2,331.03,331.15,4222.0
2019-12-27 13:10:00,331.16,331.16,330.93,330.98,3792.0,331.16,331.16,330.93,330.98,3792.0
2019-12-27 13:15:00,330.89,330.91,330.79,330.79,3700.0,330.89,330.91,330.79,330.79,3700.0
2019-12-27 13:20:00,330.82,330.88,330.75,330.75,2821.0,330.82,330.88,330.75,330.75,2821.0
2019-12-27 13:25:00,330.84,330.96,330.79,330.92,3275.0,330.84,330.96,330.79,330.92,3275.0
2019-12-27 13:30:00,330.95,331.02,330.93,330.96,3809.0,330.95,331.02,330.93,330.96,3809.0
2019-12-27 13:35:00,331.01,331.03,330.91,330.95,5711.0,331.01,331.03,330.91,330.95,5711.0
2019-12-27 13:40:00,330.96,330.98,330.73,330.73,2950.0,330.96,330.98,330.73,330.73,2950.0
2019-12-27 13:45:00,330.77,330.86,330.77,330.85,2386.0,330.77,330.86,330.77,330.85,2386.0
2019-12-27 13:50:00,330.84,330.87,330.65,330.87,3528.0,330.84,330.87,330.65,330.87,3528.0
2019-12-27 13:55:00,330.9,330.9,330.76,330.77,4205.0,330.9,330.9,330.76,330.77,4205.0
2019-12-27 14:00:00,330.77,330.9,330.73,330.83,5210.0,330.77,330.9,330.73,330.83,5210.0
2019-12-27 14:05:00,330.87,330.88,330.82,330.86,1124.0,330.87,330.88,330.82,330.86,1124.0
2019-12-27 14:10:00,330.85,330.92,330.8,330.92,2100.0,330.85,330.92,330.8,330.92,2100.0
2019-12-27 14:15:00,330.88,330.91,330.76,330.84,3585.0,330.88,330.91,330.76,330.84,3585.0
2019-12-27 14:20:00,330.93,330.96,330.91,330.91,1511.0,330.93,330.96,330.91,330.91,1511.0
2019-12-27 14:25:00,330.93,330.96,330.87,330.87,3769.0,330.93,330.96,330.87,330.87,3769.0
2019-12-27 14:30:00,330.92,331.06,330.92,330.99,8124.0,330.92,331.06,330.92,330.99,8124.0
2019-12-27 14:35:00,331.02,331.03,330.96,330.98,3239.0,331.02,331.03,330.96,330.98,3239.0
2019-12-27 14:40:00,330.95,331.02,330.95,331.0,5306.0,330.95,331.02,330.95,331.0,5306.0
2019-12-27 14:45:00,331.02,331.05,330.95,331.0,6037.0,331.02,331.05,330.95,331.0,6037.0
2019-12-27 14:50:00,331.0,331.1,330.95,330.99,5936.0,331.0,331.1,330.95,330.99,5936.0
2019-12-27 14:55:00,330.96,331.01,330.94,330.98,4601.0,330.96,331.01,330.94,330.98,4601.0
2019-12-27 15:00:00,330.97,331.01,330.86,330.88,3920.0,330.97,331.01,330.86,330.88,3920.0
2019-12-27 15:05:00,330.86,330.97,330.82,330.91,4352.0,330.86,330.97,330.82,330.91,4352.0
2019-12-27 15:10:00,330.93,331.04,330.88,331.0,6471.0,330.93,331.04,330.88,331.0,6471.0
2019-12-27 15:15:00,331.02,331.11,330.98,331.04,27073.0,331.02,331.11,330.98,331.04,27073.0
2019-12-27 15:20:00,331.04,331.06,330.97,331.01,19488.0,331.04,331.06,330.97,331.01,19488.0
2019-12-27 15:25:00,331.0,331.04,330.86,330.86,15341.0,331.0,331.04,330.86,330.86,15341.0
2019-12-27 15:30:00,330.88,331.04,330.82,330.93,9948.0,330.88,331.04,330.82,330.93,9948.0
2019-12-27 15:35:00,330.93,330.93,330.74,330.8,8576.0,330.93,330.93,330.74,330.8,8576.0
2019-12-27 15:40:00,330.78,330.78,330.23,330.23,6613.0,330.78,330.78,330.23,330.23,6613.0
2019-12-27 15:45:00,330.25,330.45,330.04,330.04,9354.0,330.25,330.45,330.04,330.04,9354.0
2019-12-27 15:50:00,330.03,330.57,329.77,330.51,21695.0,330.03,330.57,329.77,330.51,21695.0
2019-12-27 15:55:00,330.55,330.81,330.54,330.79,44091.0,330.55,330.81,330.54,330.79,44091.0
2019-12-30 09:30:00,330.36,330.47,328.71,328.71,42175.0,330.36,330.47,328.71,328.71,42175.0
2019-12-30 09:35:00,328.72,328.9,327.19,327.39,27025.0,328.72,328.9,327.19,327.39,27025.0
2019-12-30 09:40:00,327.41,327.79,326.56,326.95,15014.0,327.41,327.79,326.56,326.95,15014.0
2019-12-30 09:45:00,326.76,327.08,325.83,325.84,28783.0,326.76,327.08,325.83,325.84,28783.0
2019-12-30 09:50:00,325.99,326.75,325.83,326.75,12096.0,325.99,326.75,325.83,326.75,12096.0
2019-12-30 09:55:00,326.87,327.02,325.86,326.41,22255.0,326.87,327.02,325.86,326.41,22255.0
2019-12-30 10:00:00,326.36,326.82,326.35,326.6,6973.0,326.36,326.82,326.35,326.6,6973.0
2019-12-30 10:05:00,326.66,327.01,326.6,326.82,12417.0,326.66,327.01,326.6,326.82,12417.0
2019-12-30 10:10:00,326.91,327.31,325.63,325.63,22937.0,326.91,327.31,325.63,325.63,22937.0
2019-12-30 10:15:00,325.6,326.02,325.16,325.89,19117.0,325.6,326.02,325.16,325.89,19117.0
2019-12-30 10:20:00,325.86,326.61,325.7,326.34,9539.0,325.86,326.61,325.7,326.34,9539.0
2019-12-30 10:25:00,326.37,326.7,326.25,326.7,6284.0,326.37,326.7,326.25,326.7,6284.0
2019-12-30 10:30:00,326.63,326.76,326.55,326.72,3979.0,326.63,326.76,326.55,326.72,3979.0
2019-12-30 10:35:00,326.7,327.54,326.61,327.53,8663.0,326.7,327.54,326.61,327.53,8663.0
2019-12-30 10:40:00,327.66,327.95,327.42,327.58,11914.0,327.66,327.95,327.42,327.58,11914.0
2019-12-30 10:45:00,327.62,327.81,327.49,327.59,9286.0,327.62,327.81,327.49,327.59,9286.0
2019-12-30 10:50:00,327.67,327.82,327.48,327.6,15960.0,327.67,327.82,327.48,327.6,15960.0
2019-12-30 10:55:00,327.57,327.68,327.02,327.12,7786.0,327.57,327.68,327.02,327.12,7786.0
2019-12-30 11:00:00,327.21,327.22,326.41,326.48,13260.0,327.21,327.22,326.41,326.48,13260.0
2019-12-30 11:05:00,326.38,326.44,326.04,326.04,16050.0,326.38,326.44,326.04,326.04,16050.0
2019-12-30 11:10:00,326.09,326.66,326.02,326.66,7325.0,326.09,326.66,326.02,326.66,7325.0
2019-12-30 11:15:00,326.64,326.82,326.53,326.57,12215.0,326.64,326.82,326.53,326.57,12215.0
2019-12-30 11:20:00,326.61,327.26,326.57,327.26,6915.0,326.61,327.26,326.57,327.26,6915.0
2019-12-30 11:25:00,327.15,327.33,326.92,327.06,8245.0,327.15,327.33,326.92,327.06,8245.0
2019-12-30 11:30:00,327.05,327.26,326.85,326.93,6541.0,327.05,327.26,326.85,326.93,6541.0
2019-12-30 11:35:00,326.88,327.19,326.88,327.19,8292.0,326.88,327.19,326.88,327.19,8292.0
2019-12-30 11:40:00,327.12,327.24,326.84,327.2,22286.0,327.12,327.24,326.84,327.2,22286.0
2019-12-30 11:45:00,327.12,327.22,326.92,326.97,19076.0,327.12,327.22,326.92,326.97,19076.0
2019-12-30 11:50:00,326.95,326.99,326.81,326.93,15322.0,326.95,326.99,326.81,326.93,15322.0
2019-12-30 11:55:00,326.87,327.41,326.63,327.17,11438.0,326.87,327.41,326.63,327.17,11438.0
2019-12-30 12:00:00,327.24,327.47,327.19,327.31,21795.0,327.24,327.47,327.19,327.31,21795.0
2019-12-30 12:05:00,327.22,327.77,327.2,327.74,13429.0,327.22,327.77,327.2,327.74,13429.0
2019-12-30 12:10:00,327.75,327.95,327.64,327.69,20335.0,327.75,327.95,327.64,327.69,20335.0
2019-12-30 12:15:00,327.67,327.74,327.5,327.74,18580.0,327.67,327.74,327.5,327.74,18580.0
2019-12-30 12:20:00,327.74,327.84,327.6,327.72,20988.0,327.74,327.84,327.6,327.72,20988.0
2019-12-30 12:25:00,327.72,327.98,327.58,327.98,24564.0,327.72,327.98,327.58,327.98,24564.0
2019-12-30 12:30:00,327.98,328.03,327.64,327.7,15395.0,327.98,328.03,327.64,327.7,15395.0
2019-12-30 12:35:00,327.67,328.16,327.64,328.14,6952.0,327.67,328.16,327.64,328.14,6952.0
2019-12-30 12:40:00,328.15,328.49,328.14,328.46,13246.0,328.15,328.49,328.14,328.46,13246.0
2019-12-30 12:45:00,328.49,328.65,328.4,328.56,25753.0,328.49,328.65,328.4,328.56,25753.0
2019-12-30 12:50:00,328.67,329.35,328.66,329.24,12105.0,328.67,329.35,328.66,329.24,12105.0
2019-12-30 12:55:00,329.32,329.33,328.34,328.38,8568.0,329.32,329.33,328.34,328.38,8568.0
2019-12-30 13:00:00,328.3,328.44,328.2,328.2,3760.0,328.3,328.44,328.2,328.2,3760.0
2019-12-30 13:05:00,328.29,328.39,328.21,328.28,2973.0,328.29,328.39,328.21,328.28,2973.0
2019-12-30 13:10:00,328.38,328.62,328.29,328.61,4858.0,328.38,328.62,328.29,328.61,4858.0
2019-12-30 13:15:00,328.6,328.65,328.25,328.25,6913.0,328.6,328.65,328.25,328.25,6913.0
2019-12-30 13:20:00,328.05,328.26,328.05,328.23,6553.0,328.05,328.26,328.05,328.23,6553.0
2019-12-30 13:25:00,328.25,328.49,328.13,328.25,17846.0,328.25,328.49,328.13,328.25,17846.0
2019-12-30 13:30:00,328.24,328.31,328.0,328.06,4061.0,328.24,328.31,328.0,328.06,4061.0
2019-12-30 13:35:00,328.08,328.23,327.8,328.23,19392.0,328.08,328.23,327.8,328.23,19392.0
2019-12-30 13:40:00,328.2,328.56,328.19,328.56,4798.0,328.2,328.56,328.19,328.56,4798.0
2019-12-30 13:45:00,328.62,328.7,328.3,328.35,5866.0,328.62,328.7,328.3,328.35,5866.0
2019-12-30 13:50:00,328.31,328.55,328.28,328.34,5100.0,328.31,328.55,328.28,328.34,5100.0
2019-12-30 13:55:00,328.34,328.47,328.24,328.47,5700.0,328.34,328.47,328.24,328.47,5700.0
2019-12-30 14:00:00,328.47,328.47,328.05,328.1,8301.0,328.47,328.47,328.05,328.1,8301.0
2019-12-30 14:05:00,328.08,328.27,328.01,328.24,6109.0,328.08,328.27,328.01,328.24,6109.0
2019-12-30 14:10:00,328.28,328.54,328.25,328.32,6308.0,328.28,328.54,328.25,328.32,6308.0
2019-12-30 14:15:00,328.35,328.48,328.22,328.46,10514.0,328.35,328.48,328.22,328.46,10514.0
2019-12-30 14:20:00,328.32,328.32,328.09,328.09,6786.0,328.32,328.32,328.09,328.09,6786.0
2019-12-30 14:25:00,328.07,328.35,328.03,328.33,8330.0,328.07,328.35,328.03,328.33,8330.0
2019-12-30 14:30:00,328.28,328.31,327.87,328.0,14917.0,328.28,328.31,327.87,328.0,14917.0
2019-12-30 14:35:00,327.98,328.29,327.98,328.23,4750.0,327.98,328.29,327.98,328.23,4750.0
2019-12-30 14:40:00,328.19,328.39,328.02,328.15,6600.0,328.19,328.39,328.02,328.15,6600.0
2019-12-30 14:45:00,328.13,328.33,328.05,328.33,3980.0,328.13,328.33,328.05,328.33,3980.0
2019-12-30 14:50:00,328.34,328.5,328.24,328.48,5044.0,328.34,328.5,328.24,328.48,5044.0
2019-12-30 14:55:00,328.5,328.5,328.26,328.27,4662.0,328.5,328.5,328.26,328.27,4662.0
2019-12-30 15:00:00,328.28,328.45,328.08,328.45,5825.0,328.28,328.45,328.08,328.45,5825.0
2019-12-30 15:05:00,328.41,328.45,328.33,328.34,7529.0,328.41,328.45,328.33,328.34,7529.0
2019-12-30 15:10:00,328.36,328.5,328.35,328.49,5765.0,328.36,328.5,328.35,328.49,5765.0
2019-12-30 15:15:00,328.45,328.81,328.45,328.78,10524.0,328.45,328.81,328.45,328.78,10524.0
2019-12-30 15:20:00,328.78,328.94,328.72,328.75,10958.0,328.78,328.94,328.72,328.75,10958.0
2019-12-30 15:25:00,328.69,328.82,328.46,328.73,7768.0,328.69,328.82,328.46,328.73,7768.0
2019-12-30 15:30:00,328.75,328.88,328.31,328.31,14395.0,328.75,328.88,328.31,328.31,14395.0
2019-12-30 15:35:00,328.31,328.48,328.29,328.44,7397.0,328.31,328.48,328.29,328.44,7397.0
2019-12-30 15:40:00,328.44,328.67,328.39,328.65,12851.0,328.44,328.67,328.39,328.65,12851.0
2019-12-30 15:45:00,328.63,328.69,328.13,328.44,16177.0,328.63,328.69,328.13,328.44,16177.0
2019-12-30 15:50:00,328.38,328.47,328.03,328.24,29900.0,328.38,328.47,328.03,328.24,29900.0
2019-12-30 15:55:00,328.14,328.45,327.93,328.45,58021.0,328.14,328.45,327.93,328.45,58021.0
2019-12-31 09:30:00,327.55,328.25,326.25,327.8,23633.0,327.55,328.25,326.25,327.8,23633.0
2019-12-31 09:35:00,328.19,329.64,327.7,328.95,7871.0,328.19,329.64,327.7,328.95,7871.0
2019-12-31 09:40:00,329.09,329.23,328.43,328.44,5977.0,329.09,329.23,328.43,328.44,5977.0
2019-12-31 09:45:00,328.48,328.68,328.35,328.48,5768.0,328.48,328.68,328.35,328.48,5768.0
2019-12-31 09:50:00,328.34,328.34,327.64,328.12,3859.0,328.34,328.34,327.64,328.12,3859.0
2019-12-31 09:55:00,328.06,328.6,328.06,328.4,4814.0,328.06,328.6,328.06,328.4,4814.0
2019-12-31 10:00:00,328.46,328.65,327.9,328.01,19280.0,328.46,328.65,327.9,328.01,19280.0
2019-12-31 10:05:00,327.97,328.09,327.46,327.64,16302.0,327.97,328.09,327.46,327.64,16302.0
2019-12-31 10:10:00,327.61,328.13,327.51,328.13,10172.0,327.61,328.13,327.51,328.13,10172.0
2019-12-31 10:15:00,328.17,328.55,328.16,328.51,4445.0,328.17,328.55,328.16,328.51,4445.0
2019-12-31 10:20:00,328.47,328.47,328.14,328.23,2555.0,328.47,328.47,328.14,328.23,2555.0
2019-12-31 10:25:00,328.28,328.28,327.89,327.94,3170.0,328.28,328.28,327.89,327.94,3170.0
2019-12-31 10:30:00,328.02,328.03,327.76,327.78,6739.0,328.02,328.03,327.76,327.78,6739.0
2019-12-31 10:35:00,327.78,328.15,327.76,328.12,5800.0,327.78,328.15,327.76,328.12,5800.0
2019-12-31 10:40:00,328.11,328.22,327.93,327.93,3950.0,328.11,328.22,327.93,327.93,3950.0
2019-12-31 10:45:00,327.83,328.0,327.72,327.86,4962.0,327.83,328.0,327.72,327.86,4962.0
2019-12-31 10:50:00,327.73,327.95,327.62,327.94,3170.0,327.73,327.95,327.62,327.94,3170.0
2019-12-31 10:55:00,327.91,328.06,327.46,327.54,7826.0,327.91,328.06,327.46,327.54,7826.0
2019-12-31 11:00:00,327.55,328.24,327.5,328.24,4948.0,327.55,328.24,327.5,328.24,4948.0
2019-12-31 11:05:00,328.24,328.46,328.19,328.34,2607.0,328.24,328.46,328.19,328.34,2607.0
2019-12-31 11:10:00,328.29,328.31,327.94,327.95,2651.0,328.29,328.31,327.94,327.95,2651.0
2019-12-31 11:15:00,328.15,328.15,327.79,327.88,6313.0,328.15,328.15,327.79,327.88,6313.0
2019-12-31 11:20:00,327.9,327.91,327.48,327.51,4374.0,327.9,327.91,327.48,327.51,4374.0
2019-12-31 11:25:00,327.65,327.87,327.22,327.29,10517.0,327.65,327.87,327.22,327.29,10517.0
2019-12-31 11:30:00,327.36,327.54,327.1,327.18,12106.0,327.36,327.54,327.1,327.18,12106.0
2019-12-31 11:35:00,327.32,327.46,327.22,327.46,14608.0,327.32,327.46,327.22,327.46,14608.0
2019-12-31 11:40:00,327.48,327.56,327.29,327.42,19115.0,327.48,327.56,327.29,327.42,19115.0
2019-12-31 11:45:00,327.48,327.83,327.41,327.81,9831.0,327.48,327.83,327.41,327.81,9831.0
2019-12-31 11:50:00,327.71,327.77,327.42,327.51,6565.0,327.71,327.77,327.42,327.51,6565.0
2019-12-31 11:55:00,327.36,327.63,327.36,327.54,6220.0,327.36,327.63,327.36,327.54,6220.0
2019-12-31 12:00:00,327.49,327.56,327.35,327.54,5730.0,327.49,327.56,327.35,327.54,5730.0
2019-12-31 12:05:00,327.52,327.66,327.48,327.52,6514.0,327.52,327.66,327.48,327.52,6514.0
2019-12-31 12:10:00,327.5,327.58,327.37,327.42,2281.0,327.5,327.58,327.37,327.42,2281.0
2019-12-31 12:15:00,327.41,327.46,327.36,327.42,3024.0,327.41,327.46,327.36,327.42,3024.0
2019-12-31 12:20:00,327.35,327.69,327.31,327.51,8623.0,327.35,327.69,327.31,327.51,8623.0
2019-12-31 12:25:00,327.57,327.78,327.5,327.74,19739.0,327.57,327.78,327.5,327.74,19739.0
2019-12-31 12:30:00,327.75,327.79,327.55,327.57,7504.0,327.75,327.79,327.55,327.57,7504.0
2019-12-31 12:35:00,327.52,327.68,327.52,327.64,4760.0,327.52,327.68,327.52,327.64,4760.0
2019-12-31 12:40:00,327.67,327.69,327.53,327.53,17303.0,327.67,327.69,327.53,327.53,17303.0
2019-12-31 12:45:00,327.55,327.57,327.45,327.5,2664.0,327.55,327.57,327.45,327.5,2664.0
2019-12-31 12:50:00,327.51,327.63,327.37,327.62,10582.0,327.51,327.63,327.37,327.62,10582.0
2019-12-31 12:55:00,327.62,327.76,327.6,327.76,14430.0,327.62,327.76,327.6,327.76,14430.0
2019-12-31 13:00:00,327.79,328.14,327.77,328.14,1850.0,327.79,328.14,327.77,328.14,1850.0
2019-12-31 13:05:00,328.14,328.38,328.14,328.32,4722.0,328.14,328.38,328.14,328.32,4722.0
2019-12-31 13:10:00,328.36,328.39,328.22,328.26,2956.0,328.36,328.39,328.22,328.26,2956.0
2019-12-31 13:15:00,328.26,328.32,328.11,328.11,2129.0,328.26,328.32,328.11,328.11,2129.0
2019-12-31 13:20:00,328.12,328.25,328.06,328.06,3849.0,328.12,328.25,328.06,328.06,3849.0
2019-12-31 13:25:00,328.12,328.17,327.91,327.99,4700.0,328.12,328.17,327.91,327.99,4700.0
2019-12-31 13:30:00,328.0,328.34,327.99,328.27,4332.0,328.0,328.34,327.99,328.27,4332.0
2019-12-31 13:35:00,328.32,328.46,328.27,328.45,5236.0,328.32,328.46,328.27,328.45,5236.0
2019-12-31 13:40:00,328.47,328.5,328.36,328.36,5316.0,328.47,328.5,328.36,328.36,5316.0
2019-12-31 13:45:00,328.44,328.54,328.44,328.48,2675.0,328.44,328.54,328.44,328.48,2675.0
2019-12-31 13:50:00,328.48,328.59,328.37,328.38,4787.0,328.48,328.59,328.37,328.38,4787.0
2019-12-31 13:55:00,328.49,328.55,328.39,328.43,3897.0,328.49,328.55,328.39,328.43,3897.0
2019-12-31 14:00:00,328.45,328.51,328.25,328.32,4605.0,328.45,328.51,328.25,328.32,4605.0
2019-12-31 14:05:00,328.31,328.46,328.26,328.33,5782.0,328.31,328.46,328.26,328.33,5782.0
2019-12-31 14:10:00,328.31,328.31,327.83,327.87,3651.0,328.31,328.31,327.83,327.87,3651.0
2019-12-31 14:15:00,327.92,328.05,327.84,327.98,3994.0,327.92,328.05,327.84,327.98,3994.0
2019-12-31 14:20:00,328.08,328.21,328.07,328.15,7034.0,328.08,328.21,328.07,328.15,7034.0
2019-12-31 14:25:00,328.17,328.31,328.14,328.31,3050.0,328.17,328.31,328.14,328.31,3050.0
2019-12-31 14:30:00,328.32,328.41,328.26,328.41,5990.0,328.32,328.41,328.26,328.41,5990.0
2019-12-31 14:35:00,328.43,328.46,328.3,328.34,4668.0,328.43,328.46,328.3,328.34,4668.0
2019-12-31 14:40:00,328.4,328.51,328.37,328.48,4845.0,328.4,328.51,328.37,328.48,4845.0
2019-12-31 14:45:00,328.5,328.63,328.47,328.53,7655.0,328.5,328.63,328.47,328.53,7655.0
2019-12-31 14:50:00,328.51,328.6,328.49,328.5,3945.0,328.51,328.6,328.49,328.5,3945.0
2019-12-31 14:55:00,328.51,328.52,328.29,328.48,7271.0,328.51,328.52,328.29,328.48,7271.0
2019-12-31 15:00:00,328.43,328.52,328.39,328.52,6530.0,328.43,328.52,328.39,328.52,6530.0
2019-12-31 15:05:00,328.48,328.67,328.48,328.67,13545.0,328.48,328.67,328.48,328.67,13545.0
2019-12-31 15:10:00,328.67,329.1,328.6,329.1,17160.0,328.67,329.1,328.6,329.1,17160.0
2019-12-31 15:15:00,329.11,329.32,329.0,329.14,14551.0,329.11,329.32,329.0,329.14,14551.0
2019-12-31 15:20:00,329.13,329.27,328.83,328.88,10130.0,329.13,329.27,328.83,328.88,10130.0
2019-12-31 15:25:00,328.96,329.13,328.92,329.13,11090.0,328.96,329.13,328.92,329.13,11090.0
2019-12-31 15:30:00,329.12,329.13,328.81,328.97,19828.0,329.12,329.13,328.81,328.97,19828.0
2019-12-31 15:35:00,329.01,329.01,328.82,328.92,11220.0,329.01,329.01,328.82,328.92,11220.0
2019-12-31 15:40:00,329.0,329.09,328.93,329.06,11639.0,329.0,329.09,328.93,329.06,11639.0
2019-12-31 15:45:00,329.04,329.11,328.94,329.07,19577.0,329.04,329.11,328.94,329.07,19577.0
2019-12-31 15:50:00,329.09,329.75,328.89,329.67,57094.0,329.09,329.75,328.89,329.67,57094.0
2019-12-31 15:55:00,329.71,329.94,329.4,329.76,127739.0,329.71,329.94,329.4,329.76,127739.0
2020-01-02 09:30:00,330.0,331.35,329.17,331.04,93157.0,330.0,331.35,329.17,331.04,93157.0
2020-01-02 09:35:00,330.98,332.84,330.97,332.72,29986.0,330.98,332.84,330.97,332.72,29986.0
2020-01-02 09:40:00,332.84,333.54,332.84,333.46,21197.0,332.84,333.54,332.84,333.46,21197.0
2020-01-02 09:45:00,333.5,333.59,332.06,332.47,25985.0,333.5,333.59,332.06,332.47,25985.0
2020-01-02 09:50:00,332.58,332.92,332.27,332.84,29585.0,332.58,332.92,332.27,332.84,29585.0
2020-01-02 09:55:00,332.79,333.57,332.79,333.36,25262.0,332.79,333.57,332.79,333.36,25262.0
2020-01-02 10:00:00,333.37,333.53,333.16,333.32,28472.0,333.37,333.53,333.16,333.32,28472.0
2020-01-02 10:05:00,333.31,333.5,332.92,332.92,17040.0,333.31,333.5,332.92,332.92,17040.0
2020-01-02 10:10:00,332.96,332.99,332.11,332.2,13827.0,332.96,332.99,332.11,332.2,13827.0
2020-01-02 10:15:00,332.11,332.13,331.4,331.87,15985.0,332.11,332.13,331.4,331.87,15985.0
2020-01-02 10:20:00,331.79,331.95,331.3,331.85,25496.0,331.79,331.95,331.3,331.85,25496.0
2020-01-02 10:25:00,331.74,332.49,331.66,332.18,16014.0,331.74,332.49,331.66,332.18,16014.0
2020-01-02 10:30:00,332.23,332.3,331.96,332.19,5207.0,332.23,332.3,331.96,332.19,5207.0
2020-01-02 10:35:00,332.14,332.3,331.62,331.85,23936.0,332.14,332.3,331.62,331.85,23936.0
2020-01-02 10:40:00,331.84,332.38,331.83,332.29,16501.0,331.84,332.38,331.83,332.29,16501.0
2020-01-02 10:45:00,332.3,332.59,331.77,331.95,15101.0,332.3,332.59,331.77,331.95,15101.0
2020-01-02 10:50:00,331.87,332.37,331.81,332.36,11347.0,331.87,332.37,331.81,332.36,11347.0
2020-01-02 10:55:00,332.3,332.89,332.3,332.82,10616.0,332.3,332.89,332.3,332.82,10616.0
2020-01-02 11:00:00,332.85,333.1,332.81,333.05,10455.0,332.85,333.1,332.81,333.05,10455.0
2020-01-02 11:05:00,333.01,333.22,332.92,333.2,10015.0,333.01,333.22,332.92,333.2,10015.0
2020-01-02 11:10:00,333.15,333.34,333.09,333.09,8283.0,333.15,333.34,333.09,333.09,8283.0
2020-01-02 11:15:00,333.05,333.12,332.8,332.83,9225.0,333.05,333.12,332.8,332.83,9225.0
2020-01-02 11:20:00,332.89,333.23,332.72,333.01,9560.0,332.89,333.23,332.72,333.01,9560.0
2020-01-02 11:25:00,333.02,333.02,332.66,332.66,5072.0,333.02,333.02,332.66,332.66,5072.0
2020-01-02 11:30:00,332.73,332.75,331.65,331.66,24076.0,332.73,332.75,331.65,331.66,24076.0
2020-01-02 11:35:00,331.62,332.33,331.57,332.24,23753.0,331.62,332.33,331.57,332.24,23753.0
2020-01-02 11:40:00,332.2,332.62,332.12,332.51,27812.0,332.2,332.62,332.12,332.51,27812.0
2020-01-02 11:45:00,332.5,333.0,332.5,332.83,12840.0,332.5,333.0,332.5,332.83,12840.0
2020-01-02 11:50:00,332.89,332.92,332.75,332.86,8212.0,332.89,332.92,332.75,332.86,8212.0
2020-01-02 11:55:00,332.96,333.2,332.87,333.08,5911.0,332.96,333.2,332.87,333.08,5911.0
2020-01-02 12:00:00,333.12,333.13,332.82,332.93,4135.0,333.12,333.13,332.82,332.93,4135.0
2020-01-02 12:05:00,332.91,332.91,332.47,332.48,9837.0,332.91,332.91,332.47,332.48,9837.0
2020-01-02 12:10:00,332.49,332.7,332.47,332.69,4039.0,332.49,332.7,332.47,332.69,4039.0
2020-01-02 12:15:00,332.64,332.86,332.48,332.86,3701.0,332.64,332.86,332.48,332.86,3701.0
2020-01-02 12:20:00,332.96,332.96,332.74,332.87,10526.0,332.96,332.96,332.74,332.87,10526.0
2020-01-02 12:25:00,332.85,333.03,332.76,332.79,4619.0,332.85,333.03,332.76,332.79,4619.0
2020-01-02 12:30:00,332.83,332.95,332.79,332.95,4588.0,332.83,332.95,332.79,332.95,4588.0
2020-01-02 12:35:00,332.96,333.21,332.94,333.21,6052.0,332.96,333.21,332.94,333.21,6052.0
2020-01-02 12:40:00,333.25,333.32,333.12,333.24,7447.0,333.25,333.32,333.12,333.24,7447.0
2020-01-02 12:45:00,333.23,333.23,332.99,333.15,7957.0,333.23,333.23,332.99,333.15,7957.0
2020-01-02 12:50:00,333.06,333.14,332.99,333.09,6556.0,333.06,333.14,332.99,333.09,6556.0
2020-01-02 12:55:00,333.1,333.14,332.9,332.92,6429.0,333.1,333.14,332.9,332.92,6429.0
2020-01-02 13:00:00,332.93,333.02,332.75,332.97,4340.0,332.93,333.02,332.75,332.97,4340.0
2020-01-02 13:05:00,333.03,333.12,332.92,332.92,2995.0,333.03,333.12,332.92,332.92,2995.0
2020-01-02 13:10:00,332.93,333.0,332.86,332.9,5146.0,332.93,333.0,332.86,332.9,5146.0
2020-01-02 13:15:00,332.89,332.89,332.78,332.82,3421.0,332.89,332.89,332.78,332.82,3421.0
2020-01-02 13:20:00,332.82,332.97,332.81,332.82,5543.0,332.82,332.97,332.81,332.82,5543.0
2020-01-02 13:25:00,332.84,332.87,332.55,332.62,4825.0,332.84,332.87,332.55,332.62,4825.0
2020-01-02 13:30:00,332.62,332.69,332.49,332.66,8529.0,332.62,332.69,332.49,332.66,8529.0
2020-01-02 13:35:00,332.66,332.66,332.43,332.45,7902.0,332.66,332.66,332.43,332.45,7902.0
2020-01-02 13:40:00,332.44,332.49,332.29,332.34,6180.0,332.44,332.49,332.29,332.34,6180.0
2020-01-02 13:45:00,332.39,332.7,332.35,332.7,6183.0,332.39,332.7,332.35,332.7,6183.0
2020-01-02 13:50:00,332.68,332.86,332.64,332.8,8377.0,332.68,332.86,332.64,332.8,8377.0
2020-01-02 13:55:00,332.81,333.02,332.81,332.9,9882.0,332.81,333.02,332.81,332.9,9882.0
2020-01-02 14:00:00,332.91,333.14,332.89,333.14,9139.0,332.91,333.14,332.89,333.14,9139.0
2020-01-02 14:05:00,333.14,333.14,332.88,332.9,7117.0,333.14,333.14,332.88,332.9,7117.0
2020-01-02 14:10:00,332.9,332.94,332.73,332.82,6725.0,332.9,332.94,332.73,332.82,6725.0
2020-01-02 14:15:00,332.82,332.84,332.74,332.8,8200.0,332.82,332.84,332.74,332.8,8200.0
2020-01-02 14:20:00,332.82,332.98,332.78,332.94,11888.0,332.82,332.98,332.78,332.94,11888.0
2020-01-02 14:25:00,332.92,333.02,332.9,332.9,7246.0,332.92,333.02,332.9,332.9,7246.0
2020-01-02 14:30:00,332.93,332.95,332.76,332.77,6602.0,332.93,332.95,332.76,332.77,6602.0
2020-01-02 14:35:00,332.72,333.03,332.69,332.72,11601.0,332.72,333.03,332.69,332.72,11601.0
2020-01-02 14:40:00,332.79,333.08,332.79,333.0,13462.0,332.79,333.08,332.79,333.0,13462.0
2020-01-02 14:45:00,333.03,333.08,332.89,332.92,7000.0,333.03,333.08,332.89,332.92,7000.0
2020-01-02 14:50:00,332.89,333.16,332.74,333.13,20027.0,332.89,333.16,332.74,333.13,20027.0
2020-01-02 14:55:00,333.12,333.25,332.9,332.93,9058.0,333.12,333.25,332.9,332.93,9058.0
2020-01-02 15:00:00,332.95,333.02,332.75,332.8,6014.0,332.95,333.02,332.75,332.8,6014.0
2020-01-02 15:05:00,332.74,332.87,332.73,332.75,6685.0,332.74,332.87,332.73,332.75,6685.0
2020-01-02 15:10:00,332.72,333.04,332.72,332.99,9008.0,332.72,333.04,332.72,332.99,9008.0
2020-01-02 15:15:00,332.99,333.02,332.89,332.9,7621.0,332.99,333.02,332.89,332.9,7621.0
2020-01-02 15:20:00,332.93,333.2,332.93,332.99,10201.0,332.93,333.2,332.93,332.99,10201.0
2020-01-02 15:25:00,333.03,333.07,332.89,332.9,11299.0,333.03,333.07,332.89,332.9,11299.0
2020-01-02 15:30:00,332.93,333.28,332.93,333.26,11103.0,332.93,333.28,332.93,333.26,11103.0
2020-01-02 15:35:00,333.26,333.34,333.16,333.17,9882.0,333.26,333.34,333.16,333.17,9882.0
2020-01-02 15:40:00,333.23,333.52,333.19,333.52,13318.0,333.23,333.52,333.19,333.52,13318.0
2020-01-02 15:45:00,333.49,333.6,333.41,333.53,15628.0,333.49,333.6,333.41,333.53,15628.0
2020-01-02 15:50:00,333.56,334.31,333.56,334.27,54511.0,333.56,334.31,333.56,334.27,54511.0
2020-01-02 15:55:00,334.25,334.48,333.94,334.48,99481.0,334.25,334.48,333.94,334.48,99481.0
2020-01-03 09:30:00,329.0,331.35,328.69,330.9,96246.0,329.0,331.35,328.69,330.9,96246.0
2020-01-03 09:35:00,330.58,331.86,330.52,331.5,17909.0,330.58,331.86,330.52,331.5,17909.0
2020-01-03 09:40:00,331.28,332.5,331.28,332.08,15799.0,331.28,332.5,331.28,332.08,15799.0
2020-01-03 09:45:00,331.96,332.46,331.36,331.86,6097.0,331.96,332.46,331.36,331.86,6097.0
2020-01-03 09:50:00,331.84,332.05,331.6,331.66,8791.0,331.84,332.05,331.6,331.66,8791.0
2020-01-03 09:55:00,331.82,332.8,331.54,332.75,10623.0,331.82,332.8,331.54,332.75,10623.0
2020-01-03 10:00:00,332.88,332.88,331.98,332.21,16497.0,332.88,332.88,331.98,332.21,16497.0
2020-01-03 10:05:00,332.15,332.75,332.02,332.49,24065.0,332.15,332.75,332.02,332.49,24065.0
2020-01-03 10:10:00,332.34,332.42,332.09,332.4,10419.0,332.34,332.42,332.09,332.4,10419.0
2020-01-03 10:15:00,332.47,332.59,332.21,332.21,9131.0,332.47,332.59,332.21,332.21,9131.0
2020-01-03 10:20:00,332.09,332.35,331.49,332.35,8015.0,332.09,332.35,331.49,332.35,8015.0
2020-01-03 10:25:00,332.36,332.87,332.25,332.87,13653.0,332.36,332.87,332.25,332.87,13653.0
2020-01-03 10:30:00,332.8,332.98,332.63,332.85,11441.0,332.8,332.98,332.63,332.85,11441.0
2020-01-03 10:35:00,332.73,332.73,332.02,332.3,11078.0,332.73,332.73,332.02,332.3,11078.0
2020-01-03 10:40:00,332.42,332.75,332.13,332.48,16212.0,332.42,332.75,332.13,332.48,16212.0
2020-01-03 10:45:00,332.53,332.81,332.36,332.41,17395.0,332.53,332.81,332.36,332.41,17395.0
2020-01-03 10:50:00,332.42,332.42,331.79,331.87,18279.0,332.42,332.42,331.79,331.87,18279.0
2020-01-03 10:55:00,331.82,331.92,331.21,331.21,11030.0,331.82,331.92,331.21,331.21,11030.0
2020-01-03 11:00:00,331.3,331.49,331.1,331.34,9374.0,331.3,331.49,331.1,331.34,9374.0
2020-01-03 11:05:00,331.27,331.62,331.21,331.24,7109.0,331.27,331.62,331.21,331.24,7109.0
2020-01-03 11:10:00,331.25,331.27,331.01,331.09,14789.0,331.25,331.27,331.01,331.09,14789.0
2020-01-03 11:15:00,331.15,331.23,331.01,331.08,9534.0,331.15,331.23,331.01,331.08,9534.0
2020-01-03 11:20:00,331.05,332.14,331.05,331.92,16714.0,331.05,332.14,331.05,331.92,16714.0
2020-01-03 11:25:00,331.97,332.24,331.88,332.14,10186.0,331.97,332.24,331.88,332.14,10186.0
2020-01-03 11:30:00,332.2,332.3,331.82,332.12,11777.0,332.2,332.3,331.82,332.12,11777.0
2020-01-03 11:35:00,332.11,332.44,332.0,332.36,18895.0,332.11,332.44,332.0,332.36,18895.0
2020-01-03 11:40:00,332.42,332.6,332.02,332.03,10663.0,332.42,332.6,332.02,332.03,10663.0
2020-01-03 11:45:00,332.07,332.27,331.97,332.19,3707.0,332.07,332.27,331.97,332.19,3707.0
2020-01-03 11:50:00,332.18,332.18,331.81,332.15,5759.0,332.18,332.18,331.81,332.15,5759.0
2020-01-03 11:55:00,332.1,332.16,331.88,331.91,3025.0,332.1,332.16,331.88,331.91,3025.0
2020-01-03 12:00:00,331.9,332.63,331.9,332.63,5358.0,331.9,332.63,331.9,332.63,5358.0
2020-01-03 12:05:00,332.56,332.84,332.45,332.78,4895.0,332.56,332.84,332.45,332.78,4895.0
2020-01-03 12:10:00,332.81,332.81,332.46,332.5,3561.0,332.81,332.81,332.46,332.5,3561.0
2020-01-03 12:15:00,332.5,332.5,332.31,332.31,6530.0,332.5,332.5,332.31,332.31,6530.0
2020-01-03 12:20:00,332.31,332.6,332.28,332.57,15263.0,332.31,332.6,332.28,332.57,15263.0
2020-01-03 12:25:00,332.56,332.57,332.42,332.5,10330.0,332.56,332.57,332.42,332.5,10330.0
2020-01-03 12:30:00,332.47,332.72,332.36,332.72,6103.0,332.47,332.72,332.36,332.72,6103.0
2020-01-03 12:35:00,332.66,332.81,332.56,332.79,4903.0,332.66,332.81,332.56,332.79,4903.0
2020-01-03 12:40:00,332.7,332.8,332.62,332.66,5293.0,332.7,332.8,332.62,332.66,5293.0
2020-01-03 12:45:00,332.68,332.8,332.67,332.74,3258.0,332.68,332.8,332.67,332.74,3258.0
2020-01-03 12:50:00,332.79,332.94,332.76,332.81,3826.0,332.79,332.94,332.76,332.81,3826.0
2020-01-03 12:55:00,332.79,332.92,332.66,332.66,4505.0,332.79,332.92,332.66,332.66,4505.0
2020-01-03 13:00:00,332.67,332.85,332.66,332.74,3833.0,332.67,332.85,332.66,332.74,3833.0
2020-01-03 13:05:00,332.78,332.88,332.55,332.55,4171.0,332.78,332.88,332.55,332.55,4171.0
2020-01-03 13:10:00,332.4,332.75,332.4,332.65,4171.0,332.4,332.75,332.4,332.65,4171.0
2020-01-03 13:15:00,332.59,332.6,332.4,332.4,1957.0,332.59,332.6,332.4,332.4,1957.0
2020-01-03 13:20:00,332.35,332.62,332.35,332.61,2633.0,332.35,332.62,332.35,332.61,2633.0
2020-01-03 13:25:00,332.61,332.74,332.58,332.58,4007.0,332.61,332.74,332.58,332.58,4007.0
2020-01-03 13:30:00,332.7,332.76,332.34,332.34,5472.0,332.7,332.76,332.34,332.34,5472.0
2020-01-03 13:35:00,332.3,332.3,331.47,331.92,5220.0,332.3,332.3,331.47,331.92,5220.0
2020-01-03 13:40:00,332.06,332.31,331.99,332.24,3578.0,332.06,332.31,331.99,332.24,3578.0
2020-01-03 13:45:00,332.27,332.48,332.17,332.32,8312.0,332.27,332.48,332.17,332.32,8312.0
2020-01-03 13:50:00,332.47,332.47,331.98,332.02,10554.0,332.47,332.47,331.98,332.02,10554.0
2020-01-03 13:55:00,332.07,332.16,331.98,332.11,5727.0,332.07,332.16,331.98,332.11,5727.0
2020-01-03 14:00:00,332.19,332.32,331.76,331.77,9775.0,332.19,332.32,331.76,331.77,9775.0
2020-01-03 14:05:00,331.85,331.85,331.47,331.48,5479.0,331.85,331.85,331.47,331.48,5479.0
2020-01-03 14:10:00,331.39,331.51,331.2,331.2,4645.0,331.39,331.51,331.2,331.2,4645.0
2020-01-03 14:15:00,331.22,332.04,331.2,331.59,30393.0,331.22,332.04,331.2,331.59,30393.0
2020-01-03 14:20:00,331.61,332.0,331.38,331.65,15443.0,331.61,332.0,331.38,331.65,15443.0
2020-01-03 14:25:00,331.64,331.76,331.41,331.68,8196.0,331.64,331.76,331.41,331.68,8196.0
2020-01-03 14:30:00,331.69,331.94,331.64,331.94,6059.0,331.69,331.94,331.64,331.94,6059.0
2020-01-03 14:35:00,331.94,332.04,331.73,331.86,8382.0,331.94,332.04,331.73,331.86,8382.0
2020-01-03 14:40:00,331.94,332.07,331.94,332.01,3573.0,331.94,332.07,331.94,332.01,3573.0
2020-01-03 14:45:00,332.11,332.22,332.07,332.16,3519.0,332.11,332.22,332.07,332.16,3519.0
2020-01-03 14:50:00,332.14,332.54,332.14,332.54,5504.0,332.14,332.54,332.14,332.54,5504.0
2020-01-03 14:55:00,332.52,332.68,332.52,332.6,2766.0,332.52,332.68,332.52,332.6,2766.0
2020-01-03 15:00:00,332.58,332.94,332.46,332.81,8119.0,332.58,332.94,332.46,332.81,8119.0
2020-01-03 15:05:00,332.81,332.82,332.67,332.78,2835.0,332.81,332.82,332.67,332.78,2835.0
2020-01-03 15:10:00,332.7,332.76,332.54,332.62,4570.0,332.7,332.76,332.54,332.62,4570.0
2020-01-03 15:15:00,332.59,332.75,332.53,332.71,3111.0,332.59,332.75,332.53,332.71,3111.0
2020-01-03 15:20:00,332.77,332.87,332.58,332.59,5395.0,332.77,332.87,332.58,332.59,5395.0
2020-01-03 15:25:00,332.64,332.72,332.56,332.6,3849.0,332.64,332.72,332.56,332.6,3849.0
2020-01-03 15:30:00,332.62,332.63,332.26,332.35,4984.0,332.62,332.63,332.26,332.35,4984.0
2020-01-03 15:35:00,332.34,332.57,332.25,332.4,4459.0,332.34,332.57,332.25,332.4,4459.0
2020-01-03 15:40:00,332.42,332.51,332.3,332.51,4950.0,332.42,332.51,332.3,332.51,4950.0
2020-01-03 15:45:00,332.53,332.57,332.23,332.46,5712.0,332.53,332.57,332.23,332.46,5712.0
2020-01-03 15:50:00,332.39,332.63,331.83,331.83,26720.0,332.39,332.63,331.83,331.83,26720.0
2020-01-03 15:55:00,331.95,332.16,331.62,331.71,84087.0,331.95,332.16,331.62,331.71,84087.0
2020-01-06 09:30:00,328.29,329.58,328.2,329.39,63022.0,328.29,329.58,328.2,329.39,63022.0
2020-01-06 09:35:00,329.19,330.2,328.96,330.14,19600.0,329.19,330.2,328.96,330.14,19600.0
2020-01-06 09:40:00,330.09,331.43,330.09,331.27,31884.0,330.09,331.43,330.09,331.27,31884.0
2020-01-06 09:45:00,331.27,331.63,331.02,331.17,25764.0,331.27,331.63,331.02,331.17,25764.0
2020-01-06 09:50:00,331.09,331.41,330.96,331.26,23926.0,331.09,331.41,330.96,331.26,23926.0
2020-01-06 09:55:00,331.3,332.4,331.23,331.94,19591.0,331.3,332.4,331.23,331.94,19591.0
2020-01-06 10:00:00,332.12,332.29,331.67,332.2,9898.0,332.12,332.29,331.67,332.2,9898.0
2020-01-06 10:05:00,332.21,332.31,331.79,331.79,12373.0,332.21,332.31,331.79,331.79,12373.0
2020-01-06 10:10:00,331.87,332.19,331.7,331.77,15530.0,331.87,332.19,331.7,331.77,15530.0
2020-01-06 10:15:00,331.83,331.88,331.42,331.72,17745.0,331.83,331.88,331.42,331.72,17745.0
2020-01-06 10:20:00,331.78,332.0,331.63,331.85,9016.0,331.78,332.0,331.63,331.85,9016.0
2020-01-06 10:25:00,331.85,331.93,331.56,331.85,7785.0,331.85,331.93,331.56,331.85,7785.0
2020-01-06 10:30:00,331.86,331.86,331.55,331.71,7995.0,331.86,331.86,331.55,331.71,7995.0
2020-01-06 10:35:00,331.74,332.05,331.7,331.76,7506.0,331.74,332.05,331.7,331.76,7506.0
2020-01-06 10:40:00,331.79,332.1,331.71,332.05,13205.0,331.79,332.1,331.71,332.05,13205.0
2020-01-06 10:45:00,332.04,332.04,331.8,331.88,9844.0,332.04,332.04,331.8,331.88,9844.0
2020-01-06 10:50:00,331.83,331.99,331.74,331.9,12647.0,331.83,331.99,331.74,331.9,12647.0
2020-01-06 10:55:00,331.88,331.91,331.46,331.53,9667.0,331.88,331.91,331.46,331.53,9667.0
2020-01-06 11:00:00,331.54,331.67,331.21,331.63,14823.0,331.54,331.67,331.21,331.63,14823.0
2020-01-06 11:05:00,331.64,331.86,331.58,331.74,10679.0,331.64,331.86,331.58,331.74,10679.0
2020-01-06 11:10:00,331.77,331.84,331.42,331.81,24479.0,331.77,331.84,331.42,331.81,24479.0
2020-01-06 11:15:00,331.78,331.95,331.41,331.8,15585.0,331.78,331.95,331.41,331.8,15585.0
2020-01-06 11:20:00,331.76,331.84,331.25,331.37,9338.0,331.76,331.84,331.25,331.37,9338.0
2020-01-06 11:25:00,331.34,331.46,331.2,331.46,6308.0,331.34,331.46,331.2,331.46,6308.0
2020-01-06 11:30:00,331.46,331.92,331.46,331.77,6192.0,331.46,331.92,331.46,331.77,6192.0
2020-01-06 11:35:00,331.79,331.82,331.69,331.73,5934.0,331.79,331.82,331.69,331.73,5934.0
2020-01-06 11:40:00,331.89,331.97,331.86,331.9,3993.0,331.89,331.97,331.86,331.9,3993.0
2020-01-06 11:45:00,331.94,332.16,331.91,332.07,13204.0,331.94,332.16,331.91,332.07,13204.0
2020-01-06 11:50:00,332.01,332.2,331.95,332.05,7851.0,332.01,332.2,331.95,332.05,7851.0
2020-01-06 11:55:00,332.05,332.16,331.93,331.93,7856.0,332.05,332.16,331.93,331.93,7856.0
2020-01-06 12:00:00,331.88,332.0,331.3,331.33,13207.0,331.88,332.0,331.3,331.33,13207.0
2020-01-06 12:05:00,331.32,331.45,331.25,331.37,6045.0,331.32,331.45,331.25,331.37,6045.0
2020-01-06 12:10:00,331.38,331.38,330.73,330.78,9123.0,331.38,331.38,330.73,330.78,9123.0
2020-01-06 12:15:00,330.79,331.1,330.73,331.1,12200.0,330.79,331.1,330.73,331.1,12200.0
2020-01-06 12:20:00,331.04,331.39,331.03,331.32,5120.0,331.04,331.39,331.03,331.32,5120.0
2020-01-06 12:25:00,331.26,331.67,331.18,331.67,6854.0,331.26,331.67,331.18,331.67,6854.0
2020-01-06 12:30:00,331.66,331.81,331.53,331.77,4004.0,331.66,331.81,331.53,331.77,4004.0
2020-01-06 12:35:00,331.69,331.78,331.57,331.58,3726.0,331.69,331.78,331.57,331.58,3726.0
2020-01-06 12:40:00,331.6,331.99,331.6,331.97,4388.0,331.6,331.99,331.6,331.97,4388.0
2020-01-06 12:45:00,332.0,332.0,331.82,332.0,7208.0,332.0,332.0,331.82,332.0,7208.0
2020-01-06 12:50:00,331.98,332.06,331.89,332.04,3056.0,331.98,332.06,331.89,332.04,3056.0
2020-01-06 12:55:00,332.0,332.5,332.0,332.5,12469.0,332.0,332.5,332.0,332.5,12469.0
2020-01-06 13:00:00,332.43,332.65,332.41,332.64,5714.0,332.43,332.65,332.41,332.64,5714.0
2020-01-06 13:05:00,332.67,332.83,332.62,332.66,5574.0,332.67,332.83,332.62,332.66,5574.0
2020-01-06 13:10:00,332.7,332.82,332.66,332.75,5802.0,332.7,332.82,332.66,332.75,5802.0
2020-01-06 13:15:00,332.81,332.94,332.67,332.71,6104.0,332.81,332.94,332.67,332.71,6104.0
2020-01-06 13:20:00,332.75,333.0,332.74,332.9,13873.0,332.75,333.0,332.74,332.9,13873.0
2020-01-06 13:25:00,332.88,333.58,332.86,333.58,22045.0,332.88,333.58,332.86,333.58,22045.0
2020-01-06 13:30:00,333.55,333.57,333.21,333.29,10229.0,333.55,333.57,333.21,333.29,10229.0
2020-01-06 13:35:00,333.27,333.27,332.87,332.99,6693.0,333.27,333.27,332.87,332.99,6693.0
2020-01-06 13:40:00,333.07,333.15,333.04,333.09,4215.0,333.07,333.15,333.04,333.09,4215.0
2020-01-06 13:45:00,333.11,333.11,332.93,332.93,5167.0,333.11,333.11,332.93,332.93,5167.0
2020-01-06 13:50:00,332.88,332.99,332.74,332.99,6989.0,332.88,332.99,332.74,332.99,6989.0
2020-01-06 13:55:00,332.99,332.99,332.79,332.83,5523.0,332.99,332.99,332.79,332.83,5523.0
2020-01-06 14:00:00,332.81,332.81,332.41,332.53,7654.0,332.81,332.81,332.41,332.53,7654.0
2020-01-06 14:05:00,332.57,332.7,332.4,332.6,14812.0,332.57,332.7,332.4,332.6,14812.0
2020-01-06 14:10:00,332.55,333.1,332.55,332.98,16408.0,332.55,333.1,332.55,332.98,16408.0
2020-01-06 14:15:00,332.92,332.93,332.82,332.88,5092.0,332.92,332.93,332.82,332.88,5092.0
2020-01-06 14:20:00,332.91,333.01,332.88,332.98,4681.0,332.91,333.01,332.88,332.98,4681.0
2020-01-06 14:25:00,332.92,332.94,332.73,332.73,3830.0,332.92,332.94,332.73,332.73,3830.0
2020-01-06 14:30:00,332.78,332.91,332.62,332.67,7666.0,332.78,332.91,332.62,332.67,7666.0
2020-01-06 14:35:00,332.68,332.82,332.52,332.52,4466.0,332.68,332.82,332.52,332.52,4466.0
2020-01-06 14:40:00,332.55,332.74,332.53,332.73,2300.0,332.55,332.74,332.53,332.73,2300.0
2020-01-06 14:45:00,332.7,332.84,332.64,332.78,4570.0,332.7,332.84,332.64,332.78,4570.0
2020-01-06 14:50:00,332.77,332.9,332.69,332.69,5522.0,332.77,332.9,332.69,332.69,5522.0
2020-01-06 14:55:00,332.69,332.87,332.69,332.82,5100.0,332.69,332.87,332.69,332.82,5100.0
2020-01-06 15:00:00,332.85,332.85,332.64,332.66,4521.0,332.85,332.85,332.64,332.66,4521.0
2020-01-06 15:05:00,332.64,332.82,332.47,332.82,3684.0,332.64,332.82,332.47,332.82,3684.0
2020-01-06 15:10:00,332.85,332.92,332.76,332.84,6777.0,332.85,332.92,332.76,332.84,6777.0
2020-01-06 15:15:00,332.89,332.89,332.59,332.59,6153.0,332.89,332.89,332.59,332.59,6153.0
2020-01-06 15:20:00,332.68,332.89,332.65,332.88,5248.0,332.68,332.89,332.65,332.88,5248.0
2020-01-06 15:25:00,332.88,333.0,332.72,332.77,7245.0,332.88,333.0,332.72,332.77,7245.0
2020-01-06 15:30:00,332.7,332.81,332.56,332.69,19039.0,332.7,332.81,332.56,332.69,19039.0
2020-01-06 15:35:00,332.74,332.99,332.69,332.99,10344.0,332.74,332.99,332.69,332.99,10344.0
2020-01-06 15:40:00,333.01,333.14,332.85,333.06,7348.0,333.01,333.14,332.85,333.06,7348.0
2020-01-06 15:45:00,333.05,333.35,333.0,333.05,18557.0,333.05,333.35,333.0,333.05,18557.0
2020-01-06 15:50:00,333.15,333.91,333.1,333.91,42021.0,333.15,333.91,333.1,333.91,42021.0
2020-01-06 15:55:00,333.77,333.77,333.2,333.71,64027.0,333.77,333.77,333.2,333.71,64027.0
2020-01-07 09:30:00,334.15,334.27,332.3,333.66,68152.0,334.15,334.27,332.3,333.66,68152.0
2020-01-07 09:35:00,333.87,334.41,333.01,333.09,39440.0,333.87,334.41,333.01,333.09,39440.0
2020-01-07 09:40:00,333.02,334.08,332.8,333.87,26170.0,333.02,334.08,332.8,333.87,26170.0
2020-01-07 09:45:00,333.88,333.88,333.3,333.6,18291.0,333.88,333.88,333.3,333.6,18291.0
2020-01-07 09:50:00,333.61,334.09,333.35,333.93,23574.0,333.61,334.09,333.35,333.93,23574.0
2020-01-07 09:55:00,334.0,334.77,333.95,334.3,29914.0,334.0,334.77,333.95,334.3,29914.0
2020-01-07 10:00:00,334.37,334.79,333.9,334.41,41860.0,334.37,334.79,333.9,334.41,41860.0
2020-01-07 10:05:00,334.42,334.58,334.01,334.26,21684.0,334.42,334.58,334.01,334.26,21684.0
2020-01-07 10:10:00,334.34,334.65,334.31,334.6,20052.0,334.34,334.65,334.31,334.6,20052.0
2020-01-07 10:15:00,334.62,334.65,334.22,334.38,17160.0,334.62,334.65,334.22,334.38,17160.0
2020-01-07 10:20:00,334.42,334.57,334.34,334.42,19562.0,334.42,334.57,334.34,334.42,19562.0
2020-01-07 10:25:00,334.38,334.43,333.8,333.87,46676.0,334.38,334.43,333.8,333.87,46676.0
2020-01-07 10:30:00,333.87,333.91,332.94,333.29,20784.0,333.87,333.91,332.94,333.29,20784.0
2020-01-07 10:35:00,333.25,333.28,332.99,333.19,13456.0,333.25,333.28,332.99,333.19,13456.0
2020-01-07 10:40:00,333.14,333.22,332.71,332.84,53353.0,333.14,333.22,332.71,332.84,53353.0
2020-01-07 10:45:00,332.87,333.14,332.72,332.95,25673.0,332.87,333.14,332.72,332.95,25673.0
2020-01-07 10:50:00,332.95,333.45,332.58,333.28,51303.0,332.95,333.45,332.58,333.28,51303.0
2020-01-07 10:55:00,333.43,333.59,333.19,333.49,18466.0,333.43,333.59,333.19,333.49,18466.0
2020-01-07 11:00:00,333.44,333.94,333.28,333.86,27845.0,333.44,333.94,333.28,333.86,27845.0
2020-01-07 11:05:00,333.84,333.9,333.4,333.49,11418.0,333.84,333.9,333.4,333.49,11418.0
2020-01-07 11:10:00,333.26,333.65,333.25,333.57,6951.0,333.26,333.65,333.25,333.57,6951.0
2020-01-07 11:15:00,333.57,333.76,333.39,333.5,6764.0,333.57,333.76,333.39,333.5,6764.0
2020-01-07 11:20:00,333.46,333.81,333.43,333.79,4750.0,333.46,333.81,333.43,333.79,4750.0
2020-01-07 11:25:00,333.83,334.06,333.8,333.94,10505.0,333.83,334.06,333.8,333.94,10505.0
2020-01-07 11:30:00,333.99,334.03,333.29,333.38,11067.0,333.99,334.03,333.29,333.38,11067.0
2020-01-07 11:35:00,333.5,333.7,333.48,333.51,4250.0,333.5,333.7,333.48,333.51,4250.0
2020-01-07 11:40:00,333.56,333.68,333.49,333.49,3778.0,333.56,333.68,333.49,333.49,3778.0
2020-01-07 11:45:00,333.54,333.54,333.28,333.37,4674.0,333.54,333.54,333.28,333.37,4674.0
2020-01-07 11:50:00,333.38,333.58,333.34,333.54,10815.0,333.38,333.58,333.34,333.54,10815.0
2020-01-07 11:55:00,333.45,333.71,333.25,333.71,7490.0,333.45,333.71,333.25,333.71,7490.0
2020-01-07 12:00:00,333.66,333.92,333.61,333.85,4433.0,333.66,333.92,333.61,333.85,4433.0
2020-01-07 12:05:00,333.92,333.95,333.62,333.64,8203.0,333.92,333.95,333.62,333.64,8203.0
2020-01-07 12:10:00,333.61,333.71,333.34,333.67,6529.0,333.61,333.71,333.34,333.67,6529.0
2020-01-07 12:15:00,333.81,334.02,333.75,333.98,3100.0,333.81,334.02,333.75,333.98,3100.0
2020-01-07 12:20:00,333.97,334.03,333.9,334.03,3909.0,333.97,334.03,333.9,334.03,3909.0
2020-01-07 12:25:00,334.03,334.07,333.93,334.01,3058.0,334.03,334.07,333.93,334.01,3058.0
2020-01-07 12:30:00,334.01,334.01,333.86,333.94,5646.0,334.01,334.01,333.86,333.94,5646.0
2020-01-07 12:35:00,333.98,334.05,333.87,334.0,7044.0,333.98,334.05,333.87,334.0,7044.0
2020-01-07 12:40:00,333.98,334.17,333.91,334.09,18053.0,333.98,334.17,333.91,334.09,18053.0
2020-01-07 12:45:00,334.12,334.12,333.92,333.96,21545.0,334.12,334.12,333.92,333.96,21545.0
2020-01-07 12:50:00,334.0,334.38,334.0,334.27,10081.0,334.0,334.38,334.0,334.27,10081.0
2020-01-07 12:55:00,334.27,334.58,334.22,334.42,4993.0,334.27,334.58,334.22,334.42,4993.0
2020-01-07 13:00:00,334.53,334.79,334.44,334.52,10056.0,334.53,334.79,334.44,334.52,10056.0
2020-01-07 13:05:00,334.49,334.5,334.21,334.35,3843.0,334.49,334.5,334.21,334.35,3843.0
2020-01-07 13:10:00,334.45,334.53,334.38,334.49,4540.0,334.45,334.53,334.38,334.49,4540.0
2020-01-07 13:15:00,334.47,334.62,334.43,334.56,6059.0,334.47,334.62,334.43,334.56,6059.0
2020-01-07 13:20:00,334.55,334.73,334.28,334.28,11334.0,334.55,334.73,334.28,334.28,11334.0
2020-01-07 13:25:00,334.27,334.28,334.04,334.24,3321.0,334.27,334.28,334.04,334.24,3321.0
2020-01-07 13:30:00,334.26,334.5,334.21,334.41,6561.0,334.26,334.5,334.21,334.41,6561.0
2020-01-07 13:35:00,334.43,334.47,334.3,334.3,3390.0,334.43,334.47,334.3,334.3,3390.0
2020-01-07 13:40:00,334.32,334.46,334.22,334.22,5371.0,334.32,334.46,334.22,334.22,5371.0
2020-01-07 13:45:00,334.22,334.25,334.0,334.0,5691.0,334.22,334.25,334.0,334.0,5691.0
2020-01-07 13:50:00,333.94,333.94,333.55,333.82,30025.0,333.94,333.94,333.55,333.82,30025.0
2020-01-07 13:55:00,333.88,333.98,333.65,333.81,19289.0,333.88,333.98,333.65,333.81,19289.0
2020-01-07 14:00:00,333.79,333.84,333.55,333.82,11647.0,333.79,333.84,333.55,333.82,11647.0
2020-01-07 14:05:00,333.75,333.88,333.72,333.82,3284.0,333.75,333.88,333.72,333.82,3284.0
2020-01-07 14:10:00,333.81,333.87,333.5,333.5,9747.0,333.81,333.87,333.5,333.5,9747.0
2020-01-07 14:15:00,333.45,333.48,332.91,333.0,51504.0,333.45,333.48,332.91,333.0,51504.0
2020-01-07 14:20:00,332.94,333.02,332.88,332.89,11755.0,332.94,333.02,332.88,332.89,11755.0
2020-01-07 14:25:00,332.9,333.41,332.9,333.41,8114.0,332.9,333.41,332.9,333.41,8114.0
2020-01-07 14:30:00,333.47,333.66,333.38,333.66,3948.0,333.47,333.66,333.38,333.66,3948.0
2020-01-07 14:35:00,333.69,333.7,333.22,333.22,4065.0,333.69,333.7,333.22,333.22,4065.0
2020-01-07 14:40:00,333.25,333.43,333.21,333.43,3543.0,333.25,333.43,333.21,333.43,3543.0
2020-01-07 14:45:00,333.38,333.5,333.28,333.5,4406.0,333.38,333.5,333.28,333.5,4406.0
2020-01-07 14:50:00,333.52,333.66,333.48,333.61,3221.0,333.52,333.66,333.48,333.61,3221.0
2020-01-07 14:55:00,333.56,333.66,333.38,333.56,6237.0,333.56,333.66,333.38,333.56,6237.0
2020-01-07 15:00:00,333.57,333.72,333.54,333.64,3725.0,333.57,333.72,333.54,333.64,3725.0
2020-01-07 15:05:00,333.67,333.97,333.65,333.92,4783.0,333.67,333.97,333.65,333.92,4783.0
2020-01-07 15:10:00,333.93,334.16,333.93,334.12,10355.0,333.93,334.16,333.93,334.12,10355.0
2020-01-07 15:15:00,334.11,334.19,334.04,334.13,10025.0,334.11,334.19,334.04,334.13,10025.0
2020-01-07 15:20:00,334.12,334.24,333.99,334.05,8699.0,334.12,334.24,333.99,334.05,8699.0
2020-01-07 15:25:00,334.06,334.19,333.97,334.07,14317.0,334.06,334.19,333.97,334.07,14317.0
2020-01-07 15:30:00,334.1,334.12,333.93,333.98,14149.0,334.1,334.12,333.93,333.98,14149.0
2020-01-07 15:35:00,334.03,334.06,333.81,333.91,6061.0,334.03,334.06,333.81,333.91,6061.0
2020-01-07 15:40:00,333.94,333.94,333.8,333.86,8709.0,333.94,333.94,333.8,333.86,8709.0
2020-01-07 15:45:00,333.9,333.91,333.76,333.91,9167.0,333.9,333.91,333.76,333.91,9167.0
2020-01-07 15:50:00,333.91,333.91,333.32,333.5,27429.0,333.91,333.91,333.32,333.5,27429.0
2020-01-07 15:55:00,333.44,333.55,333.24,333.51,57578.0,333.44,333.55,333.24,333.51,57578.0
2020-01-08 09:30:00,333.81,335.46,333.41,335.17,89955.0,333.81,335.46,333.41,335.17,89955.0
2020-01-08 09:35:00,335.35,336.32,334.46,336.18,43507.0,335.35,336.32,334.46,336.18,43507.0
2020-01-08 09:40:00,336.27,336.5,335.95,336.15,25530.0,336.27,336.5,335.95,336.15,25530.0
2020-01-08 09:45:00,336.13,336.99,335.96,336.91,36519.0,336.13,336.99,335.96,336.91,36519.0
2020-01-08 09:50:00,336.91,337.33,336.74,337.21,29693.0,336.91,337.33,336.74,337.21,29693.0
2020-01-08 09:55:00,337.27,337.5,337.17,337.42,19222.0,337.27,337.5,337.17,337.42,19222.0
2020-01-08 10:00:00,337.28,337.28,336.43,336.47,17451.0,337.28,337.28,336.43,336.47,17451.0
2020-01-08 10:05:00,336.57,336.69,335.8,335.82,17188.0,336.57,336.69,335.8,335.82,17188.0
2020-01-08 10:10:00,335.81,336.74,335.8,336.71,15694.0,335.81,336.74,335.8,336.71,15694.0
2020-01-08 10:15:00,336.71,336.99,336.46,336.51,10674.0,336.71,336.99,336.46,336.51,10674.0
2020-01-08 10:20:00,336.47,336.76,336.31,336.68,17885.0,336.47,336.76,336.31,336.68,17885.0
2020-01-08 10:25:00,336.68,336.8,336.02,336.03,12951.0,336.68,336.8,336.02,336.03,12951.0
2020-01-08 10:30:00,336.05,336.19,335.94,336.04,9807.0,336.05,336.19,335.94,336.04,9807.0
2020-01-08 10:35:00,335.89,335.93,335.51,335.88,23576.0,335.89,335.93,335.51,335.88,23576.0
2020-01-08 10:40:00,335.92,336.12,335.67,335.84,9507.0,335.92,336.12,335.67,335.84,9507.0
2020-01-08 10:45:00,335.86,336.09,335.58,335.84,25224.0,335.86,336.09,335.58,335.84,25224.0
2020-01-08 10:50:00,335.82,336.15,335.62,336.07,7350.0,335.82,336.15,335.62,336.07,7350.0
2020-01-08 10:55:00,336.0,336.11,335.88,335.89,7277.0,336.0,336.11,335.88,335.89,7277.0
2020-01-08 11:00:00,335.91,335.95,335.36,335.56,8399.0,335.91,335.95,335.36,335.56,8399.0
2020-01-08 11:05:00,335.5,336.27,335.44,336.16,31084.0,335.5,336.27,335.44,336.16,31084.0
2020-01-08 11:10:00,336.29,336.76,336.26,336.47,46759.0,336.29,336.76,336.26,336.47,46759.0
2020-01-08 11:15:00,336.47,337.31,336.45,337.16,41100.0,336.47,337.31,336.45,337.16,41100.0
2020-01-08 11:20:00,337.16,337.26,336.66,336.66,19005.0,337.16,337.26,336.66,336.66,19005.0
2020-01-08 11:25:00,336.64,337.5,336.42,337.12,18604.0,336.64,337.5,336.42,337.12,18604.0
2020-01-08 11:30:00,336.98,337.3,336.5,337.15,9096.0,336.98,337.3,336.5,337.15,9096.0
2020-01-08 11:35:00,337.16,337.95,337.12,337.83,18626.0,337.16,337.95,337.12,337.83,18626.0
2020-01-08 11:40:00,337.9,338.48,337.72,338.41,21401.0,337.9,338.48,337.72,338.41,21401.0
2020-01-08 11:45:00,338.36,338.41,337.88,338.03,18723.0,338.36,338.41,337.88,338.03,18723.0
2020-01-08 11:50:00,338.03,338.23,337.97,338.15,21135.0,338.03,338.23,337.97,338.15,21135.0
2020-01-08 11:55:00,338.13,338.2,337.75,337.77,8135.0,338.13,338.2,337.75,337.77,8135.0
2020-01-08 12:00:00,337.8,338.0,337.79,337.95,6360.0,337.8,338.0,337.79,337.95,6360.0
2020-01-08 12:05:00,337.97,337.98,337.69,337.83,3808.0,337.97,337.98,337.69,337.83,3808.0
2020-01-08 12:10:00,337.79,337.81,337.4,337.48,7202.0,337.79,337.81,337.4,337.48,7202.0
2020-01-08 12:15:00,337.54,337.55,337.42,337.52,5700.0,337.54,337.55,337.42,337.52,5700.0
2020-01-08 12:20:00,337.49,337.79,337.37,337.73,9389.0,337.49,337.79,337.37,337.73,9389.0
2020-01-08 12:25:00,337.77,337.88,337.65,337.65,9417.0,337.77,337.88,337.65,337.65,9417.0
2020-01-08 12:30:00,337.73,337.87,337.56,337.62,4644.0,337.73,337.87,337.56,337.62,4644.0
2020-01-08 12:35:00,337.59,337.6,337.26,337.4,5953.0,337.59,337.6,337.26,337.4,5953.0
2020-01-08 12:40:00,337.46,337.65,337.45,337.65,4600.0,337.46,337.65,337.45,337.65,4600.0
2020-01-08 12:45:00,337.66,338.08,337.66,337.98,18289.0,337.66,338.08,337.66,337.98,18289.0
2020-01-08 12:50:00,338.0,338.08,337.92,337.97,10101.0,338.0,338.08,337.92,337.97,10101.0
2020-01-08 12:55:00,338.0,338.1,337.84,337.84,6179.0,338.0,338.1,337.84,337.84,6179.0
2020-01-08 13:00:00,337.84,338.02,337.82,337.94,8617.0,337.84,338.02,337.82,337.94,8617.0
2020-01-08 13:05:00,337.91,337.99,337.72,337.72,6726.0,337.91,337.99,337.72,337.72,6726.0
2020-01-08 13:10:00,337.69,337.69,337.42,337.56,4766.0,337.69,337.69,337.42,337.56,4766.0
2020-01-08 13:15:00,337.56,337.6,337.47,337.55,5556.0,337.56,337.6,337.47,337.55,5556.0
2020-01-08 13:20:00,337.51,337.54,337.38,337.42,8082.0,337.51,337.54,337.38,337.42,8082.0
2020-01-08 13:25:00,337.41,337.54,337.36,337.41,6386.0,337.41,337.54,337.36,337.41,6386.0
2020-01-08 13:30:00,337.41,338.0,337.41,337.81,3400.0,337.41,338.0,337.41,337.81,3400.0
2020-01-08 13:35:00,337.73,337.81,337.64,337.67,7705.0,337.73,337.81,337.64,337.67,7705.0
2020-01-08 13:40:00,337.69,337.82,337.64,337.7,7103.0,337.69,337.82,337.64,337.7,7103.0
2020-01-08 13:45:00,337.7,337.79,337.57,337.7,12109.0,337.7,337.79,337.57,337.7,12109.0
2020-01-08 13:50:00,337.72,337.79,337.61,337.61,6309.0,337.72,337.79,337.61,337.61,6309.0
2020-01-08 13:55:00,337.62,337.68,337.42,337.46,4372.0,337.62,337.68,337.42,337.46,4372.0
2020-01-08 14:00:00,337.5,338.08,337.47,338.01,9983.0,337.5,338.08,337.47,338.01,9983.0
2020-01-08 14:05:00,337.99,338.32,337.93,338.24,13990.0,337.99,338.32,337.93,338.24,13990.0
2020-01-08 14:10:00,338.25,338.25,338.05,338.06,9416.0,338.25,338.25,338.05,338.06,9416.0
2020-01-08 14:15:00,338.06,338.14,338.01,338.12,4945.0,338.06,338.14,338.01,338.12,4945.0
2020-01-08 14:20:00,338.09,338.25,337.97,337.99,7170.0,338.09,338.25,337.97,337.99,7170.0
2020-01-08 14:25:00,337.93,338.08,337.78,337.8,6605.0,337.93,338.08,337.78,337.8,6605.0
2020-01-08 14:30:00,337.75,337.77,337.53,337.6,4200.0,337.75,337.77,337.53,337.6,4200.0
2020-01-08 14:35:00,337.56,337.63,337.4,337.4,10110.0,337.56,337.63,337.4,337.4,10110.0
2020-01-08 14:40:00,337.48,337.53,337.43,337.46,7697.0,337.48,337.53,337.43,337.46,7697.0
2020-01-08 14:45:00,337.45,337.68,337.45,337.58,6006.0,337.45,337.68,337.45,337.58,6006.0
2020-01-08 14:50:00,337.54,337.78,337.5,337.66,8165.0,337.54,337.78,337.5,337.66,8165.0
2020-01-08 14:55:00,337.64,337.68,337.57,337.62,9085.0,337.64,337.68,337.57,337.62,9085.0
2020-01-08 15:00:00,337.64,337.93,337.59,337.87,9186.0,337.64,337.93,337.59,337.87,9186.0
2020-01-08 15:05:00,337.88,337.91,337.8,337.91,8960.0,337.88,337.91,337.8,337.91,8960.0
2020-01-08 15:10:00,337.95,338.4,337.92,338.38,12614.0,337.95,338.4,337.92,338.38,12614.0
2020-01-08 15:15:00,338.38,338.5,338.34,338.47,20900.0,338.38,338.5,338.34,338.47,20900.0
2020-01-08 15:20:00,338.47,338.9,338.41,338.86,21095.0,338.47,338.9,338.41,338.86,21095.0
2020-01-08 15:25:00,338.81,339.23,338.81,339.17,23259.0,338.81,339.23,338.81,339.17,23259.0
2020-01-08 15:30:00,339.13,339.18,338.72,338.89,26530.0,339.13,339.18,338.72,338.89,26530.0
2020-01-08 15:35:00,338.85,339.05,338.79,339.03,17209.0,338.85,339.05,338.79,339.03,17209.0
2020-01-08 15:40:00,338.96,339.03,338.71,338.71,18112.0,338.96,339.03,338.71,338.71,18112.0
2020-01-08 15:45:00,338.69,338.78,337.73,337.73,28994.0,338.69,338.78,337.73,337.73,28994.0
2020-01-08 15:50:00,337.8,338.14,337.69,338.04,43157.0,337.8,338.14,337.69,338.04,43157.0
2020-01-08 15:55:00,337.97,337.98,337.51,337.92,76355.0,337.97,337.98,337.51,337.92,76355.0
2020-01-09 09:30:00,340.18,341.0,340.0,340.88,64330.0,340.18,341.0,340.0,340.88,64330.0
2020-01-09 09:35:00,340.99,341.81,340.32,340.4,29457.0,340.99,341.81,340.32,340.4,29457.0
2020-01-09 09:40:00,340.34,340.57,339.52,339.9,14280.0,340.34,340.57,339.52,339.9,14280.0
2020-01-09 09:45:00,339.78,340.19,338.85,339.22,11060.0,339.78,340.19,338.85,339.22,11060.0
2020-01-09 09:50:00,339.3,339.73,338.9,339.51,11832.0,339.3,339.73,338.9,339.51,11832.0
2020-01-09 09:55:00,339.31,339.73,339.16,339.58,15424.0,339.31,339.73,339.16,339.58,15424.0
2020-01-09 10:00:00,339.66,340.3,339.61,340.01,32882.0,339.66,340.3,339.61,340.01,32882.0
2020-01-09 10:05:00,340.0,340.11,339.52,339.71,9430.0,340.0,340.11,339.52,339.71,9430.0
2020-01-09 10:10:00,339.69,340.11,339.4,339.5,9211.0,339.69,340.11,339.4,339.5,9211.0
2020-01-09 10:15:00,339.5,339.78,339.11,339.7,8465.0,339.5,339.78,339.11,339.7,8465.0
2020-01-09 10:20:00,339.77,339.77,339.43,339.44,6410.0,339.77,339.77,339.43,339.44,6410.0
2020-01-09 10:25:00,339.49,339.59,338.69,338.81,11913.0,339.49,339.59,338.69,338.81,11913.0
2020-01-09 10:30:00,338.86,339.69,338.86,339.69,7013.0,338.86,339.69,338.86,339.69,7013.0
2020-01-09 10:35:00,339.67,339.91,339.26,339.9,7839.0,339.67,339.91,339.26,339.9,7839.0
2020-01-09 10:40:00,340.11,340.4,339.67,339.8,10551.0,340.11,340.4,339.67,339.8,10551.0
2020-01-09 10:45:00,339.74,339.91,339.25,339.55,13499.0,339.74,339.91,339.25,339.55,13499.0
2020-01-09 10:50:00,339.52,339.82,339.43,339.5,8853.0,339.52,339.82,339.43,339.5,8853.0
2020-01-09 10:55:00,339.55,339.94,339.48,339.81,19250.0,339.55,339.94,339.48,339.81,19250.0
2020-01-09 11:00:00,339.78,339.94,339.64,339.68,31320.0,339.78,339.94,339.64,339.68,31320.0
2020-01-09 11:05:00,339.59,339.67,339.4,339.53,22259.0,339.59,339.67,339.4,339.53,22259.0
2020-01-09 11:10:00,339.45,339.66,339.45,339.58,2217.0,339.45,339.66,339.45,339.58,2217.0
2020-01-09 11:15:00,339.56,339.75,339.39,339.75,3619.0,339.56,339.75,339.39,339.75,3619.0
2020-01-09 11:20:00,339.81,339.91,339.67,339.7,4885.0,339.81,339.91,339.67,339.7,4885.0
2020-01-09 11:25:00,339.7,339.81,339.45,339.57,6694.0,339.7,339.81,339.45,339.57,6694.0
2020-01-09 11:30:00,339.58,339.7,339.16,339.17,7777.0,339.58,339.7,339.16,339.17,7777.0
2020-01-09 11:35:00,339.19,339.89,339.11,339.89,4821.0,339.19,339.89,339.11,339.89,4821.0
2020-01-09 11:40:00,339.89,340.13,339.73,339.73,5432.0,339.89,340.13,339.73,339.73,5432.0
2020-01-09 11:45:00,339.71,340.15,339.7,340.09,14449.0,339.71,340.15,339.7,340.09,14449.0
2020-01-09 11:50:00,340.15,340.38,340.15,340.31,7622.0,340.15,340.38,340.15,340.31,7622.0
2020-01-09 11:55:00,340.3,340.44,340.17,340.17,8933.0,340.3,340.44,340.17,340.17,8933.0
2020-01-09 12:00:00,340.24,340.3,339.69,339.77,19101.0,340.24,340.3,339.69,339.77,19101.0
2020-01-09 12:05:00,339.81,339.81,339.52,339.7,13531.0,339.81,339.81,339.52,339.7,13531.0
2020-01-09 12:10:00,339.71,339.75,339.46,339.55,4665.0,339.71,339.75,339.46,339.55,4665.0
2020-01-09 12:15:00,339.63,340.03,339.59,339.97,5988.0,339.63,340.03,339.59,339.97,5988.0
2020-01-09 12:20:00,340.0,340.05,339.35,339.55,6790.0,340.0,340.05,339.35,339.55,6790.0
2020-01-09 12:25:00,339.6,339.68,339.37,339.51,6902.0,339.6,339.68,339.37,339.51,6902.0
2020-01-09 12:30:00,339.48,339.62,338.84,338.84,7934.0,339.48,339.62,338.84,338.84,7934.0
2020-01-09 12:35:00,338.9,339.02,338.56,338.56,6316.0,338.9,339.02,338.56,338.56,6316.0
2020-01-09 12:40:00,338.54,338.62,338.19,338.23,11233.0,338.54,338.62,338.19,338.23,11233.0
2020-01-09 12:45:00,338.34,338.72,338.33,338.72,8672.0,338.34,338.72,338.33,338.72,8672.0
2020-01-09 12:50:00,338.75,338.84,338.49,338.57,10022.0,338.75,338.84,338.49,338.57,10022.0
2020-01-09 12:55:00,338.56,338.65,338.37,338.65,3600.0,338.56,338.65,338.37,338.65,3600.0
2020-01-09 13:00:00,338.7,338.91,338.57,338.88,7822.0,338.7,338.91,338.57,338.88,7822.0
2020-01-09 13:05:00,338.97,339.05,338.77,338.8,5953.0,338.97,339.05,338.77,338.8,5953.0
2020-01-09 13:10:00,338.81,339.14,338.69,339.13,4159.0,338.81,339.14,338.69,339.13,4159.0
2020-01-09 13:15:00,339.11,339.44,339.08,339.1,11859.0,339.11,339.44,339.08,339.1,11859.0
2020-01-09 13:20:00,339.28,339.28,338.84,339.03,7093.0,339.28,339.28,338.84,339.03,7093.0
2020-01-09 13:25:00,338.97,339.36,338.97,339.3,8109.0,338.97,339.36,338.97,339.3,8109.0
2020-01-09 13:30:00,339.31,339.6,339.3,339.53,10022.0,339.31,339.6,339.3,339.53,10022.0
2020-01-09 13:35:00,339.58,339.58,339.27,339.31,2400.0,339.58,339.58,339.27,339.31,2400.0
2020-01-09 13:40:00,339.34,339.68,339.3,339.42,9511.0,339.34,339.68,339.3,339.42,9511.0
2020-01-09 13:45:00,339.48,339.59,339.43,339.58,6667.0,339.48,339.59,339.43,339.58,6667.0
2020-01-09 13:50:00,339.61,339.72,339.5,339.53,8224.0,339.61,339.72,339.5,339.53,8224.0
2020-01-09 13:55:00,339.56,339.77,339.4,339.4,11361.0,339.56,339.77,339.4,339.4,11361.0
2020-01-09 14:00:00,339.52,339.59,339.48,339.5,4300.0,339.52,339.59,339.48,339.5,4300.0
2020-01-09 14:05:00,339.5,339.56,339.4,339.49,7054.0,339.5,339.56,339.4,339.49,7054.0
2020-01-09 14:10:00,339.55,339.72,339.42,339.62,7809.0,339.55,339.72,339.42,339.62,7809.0
2020-01-09 14:15:00,339.72,339.8,339.62,339.68,4050.0,339.72,339.8,339.62,339.68,4050.0
2020-01-09 14:20:00,339.66,339.74,339.61,339.71,2407.0,339.66,339.74,339.61,339.71,2407.0
2020-01-09 14:25:00,339.72,339.89,339.61,339.88,7317.0,339.72,339.89,339.61,339.88,7317.0
2020-01-09 14:30:00,339.89,340.05,339.73,339.87,7673.0,339.89,340.05,339.73,339.87,7673.0
2020-01-09 14:35:00,339.83,340.22,339.83,340.01,17394.0,339.83,340.22,339.83,340.01,17394.0
2020-01-09 14:40:00,340.09,340.27,340.06,340.1,4522.0,340.09,340.27,340.06,340.1,4522.0
2020-01-09 14:45:00,340.08,340.13,339.93,339.96,5070.0,340.08,340.13,339.93,339.96,5070.0
2020-01-09 14:50:00,339.93,339.98,339.68,339.8,5192.0,339.93,339.98,339.68,339.8,5192.0
2020-01-09 14:55:00,339.75,340.17,339.75,340.09,9274.0,339.75,340.17,339.75,340.09,9274.0
2020-01-09 15:00:00,340.08,340.15,339.84,339.98,5309.0,340.08,340.15,339.84,339.98,5309.0
2020-01-09 15:05:00,339.98,339.98,339.64,339.64,3062.0,339.98,339.98,339.64,339.64,3062.0
2020-01-09 15:10:00,339.67,339.84,339.64,339.77,5390.0,339.67,339.84,339.64,339.77,5390.0
2020-01-09 15:15:00,339.74,339.82,339.66,339.75,6978.0,339.74,339.82,339.66,339.75,6978.0
2020-01-09 15:20:00,339.71,339.71,339.34,339.37,9074.0,339.71,339.71,339.34,339.37,9074.0
2020-01-09 15:25:00,339.37,339.58,339.32,339.49,17527.0,339.37,339.58,339.32,339.49,17527.0
2020-01-09 15:30:00,339.49,339.63,339.44,339.44,20563.0,339.49,339.63,339.44,339.44,20563.0
2020-01-09 15:35:00,339.44,339.87,339.4,339.7,14577.0,339.44,339.87,339.4,339.7,14577.0
2020-01-09 15:40:00,339.75,339.87,339.65,339.82,9218.0,339.75,339.87,339.65,339.82,9218.0
2020-01-09 15:45:00,339.83,339.89,339.69,339.81,20552.0,339.83,339.89,339.69,339.81,20552.0
2020-01-09 15:50:00,339.83,340.49,339.78,340.49,19575.0,339.83,340.49,339.78,340.49,19575.0
2020-01-09 15:55:00,340.36,340.63,340.16,340.45,48700.0,340.36,340.63,340.16,340.45,48700.0
2020-01-10 09:30:00,342.05,342.26,341.28,341.8,38786.0,342.05,342.26,341.28,341.8,38786.0
2020-01-10 09:35:00,341.84,342.28,341.27,341.65,8518.0,341.84,342.28,341.27,341.65,8518.0
2020-01-10 09:40:00,341.57,342.0,341.39,341.67,8140.0,341.57,342.0,341.39,341.67,8140.0
2020-01-10 09:45:00,341.7,342.15,340.93,342.15,9276.0,341.7,342.15,340.93,342.15,9276.0
2020-01-10 09:50:00,342.24,342.73,342.12,342.7,8461.0,342.24,342.73,342.12,342.7,8461.0
2020-01-10 09:55:00,342.8,343.11,341.74,341.79,50544.0,342.8,343.11,341.74,341.79,50544.0
2020-01-10 10:00:00,341.9,343.16,341.84,342.63,23791.0,341.9,343.16,341.84,342.63,23791.0
2020-01-10 10:05:00,342.57,343.22,342.49,343.12,8306.0,342.57,343.22,342.49,343.12,8306.0
2020-01-10 10:10:00,343.18,343.23,342.45,342.47,12657.0,343.18,343.23,342.45,342.47,12657.0
2020-01-10 10:15:00,342.61,343.3,342.48,342.87,34489.0,342.61,343.3,342.48,342.87,34489.0
2020-01-10 10:20:00,342.93,343.36,342.6,342.93,28904.0,342.93,343.36,342.6,342.93,28904.0
2020-01-10 10:25:00,343.03,343.03,342.28,342.74,9767.0,343.03,343.03,342.28,342.74,9767.0
2020-01-10 10:30:00,342.74,342.79,342.43,342.79,24261.0,342.74,342.79,342.43,342.79,24261.0
2020-01-10 10:35:00,342.79,342.81,342.39,342.45,7669.0,342.79,342.81,342.39,342.45,7669.0
2020-01-10 10:40:00,342.44,342.51,342.25,342.29,13082.0,342.44,342.51,342.25,342.29,13082.0
2020-01-10 10:45:00,342.27,342.38,341.96,342.06,6374.0,342.27,342.38,341.96,342.06,6374.0
2020-01-10 10:50:00,341.92,342.04,341.76,342.04,6266.0,341.92,342.04,341.76,342.04,6266.0
2020-01-10 10:55:00,342.09,342.6,342.08,342.6,5650.0,342.09,342.6,342.08,342.6,5650.0
2020-01-10 11:00:00,342.47,342.5,342.2,342.27,5433.0,342.47,342.5,342.2,342.27,5433.0
2020-01-10 11:05:00,342.27,342.5,342.18,342.36,8298.0,342.27,342.5,342.18,342.36,8298.0
2020-01-10 11:10:00,342.29,342.67,342.22,342.22,8997.0,342.29,342.67,342.22,342.22,8997.0
2020-01-10 11:15:00,342.21,342.24,341.93,342.02,6927.0,342.21,342.24,341.93,342.02,6927.0
2020-01-10 11:20:00,342.06,342.27,341.99,342.06,4182.0,342.06,342.27,341.99,342.06,4182.0
2020-01-10 11:25:00,342.14,342.21,341.78,341.88,6620.0,342.14,342.21,341.78,341.88,6620.0
2020-01-10 11:30:00,341.86,341.86,341.2,341.31,11589.0,341.86,341.86,341.2,341.31,11589.0
2020-01-10 11:35:00,341.33,341.65,341.29,341.61,3386.0,341.33,341.65,341.29,341.61,3386.0
2020-01-10 11:40:00,341.63,341.87,341.38,341.38,6540.0,341.63,341.87,341.38,341.38,6540.0
2020-01-10 11:45:00,341.45,341.57,341.3,341.37,4645.0,341.45,341.57,341.3,341.37,4645.0
2020-01-10 11:50:00,341.4,341.45,341.16,341.39,7945.0,341.4,341.45,341.16,341.39,7945.0
2020-01-10 11:55:00,341.43,341.49,341.32,341.38,5659.0,341.43,341.49,341.32,341.38,5659.0
2020-01-10 12:00:00,341.32,341.39,340.81,340.81,7608.0,341.32,341.39,340.81,340.81,7608.0
2020-01-10 12:05:00,340.9,341.14,340.28,340.41,6558.0,340.9,341.14,340.28,340.41,6558.0
2020-01-10 12:10:00,340.46,340.83,340.2,340.49,11316.0,340.46,340.83,340.2,340.49,11316.0
2020-01-10 12:15:00,340.33,340.45,340.21,340.37,4565.0,340.33,340.45,340.21,340.37,4565.0
2020-01-10 12:20:00,340.18,340.4,340.1,340.3,8345.0,340.18,340.4,340.1,340.3,8345.0
2020-01-10 12:25:00,340.44,340.66,340.27,340.27,11639.0,340.44,340.66,340.27,340.27,11639.0
2020-01-10 12:30:00,340.25,340.33,340.1,340.15,7426.0,340.25,340.33,340.1,340.15,7426.0
2020-01-10 12:35:00,340.15,340.43,339.82,340.42,13060.0,340.15,340.43,339.82,340.42,13060.0
2020-01-10 12:40:00,340.33,340.51,340.33,340.51,5871.0,340.33,340.51,340.33,340.51,5871.0
2020-01-10 12:45:00,340.57,340.57,340.19,340.19,8966.0,340.57,340.57,340.19,340.19,8966.0
2020-01-10 12:50:00,340.24,340.34,340.2,340.28,5086.0,340.24,340.34,340.2,340.28,5086.0
2020-01-10 12:55:00,340.25,340.48,340.21,340.25,9014.0,340.25,340.48,340.21,340.25,9014.0
2020-01-10 13:00:00,340.12,340.42,340.11,340.27,5711.0,340.12,340.42,340.11,340.27,5711.0
2020-01-10 13:05:00,340.28,340.48,340.27,340.32,4620.0,340.28,340.48,340.27,340.32,4620.0
2020-01-10 13:10:00,340.31,340.7,340.31,340.7,5084.0,340.31,340.7,340.31,340.7,5084.0
2020-01-10 13:15:00,340.67,340.67,340.56,340.59,3288.0,340.67,340.67,340.56,340.59,3288.0
2020-01-10 13:20:00,340.56,340.59,340.32,340.32,5228.0,340.56,340.59,340.32,340.32,5228.0
2020-01-10 13:25:00,340.3,340.37,340.22,340.22,12750.0,340.3,340.37,340.22,340.22,12750.0
2020-01-10 13:30:00,340.24,340.59,340.24,340.59,3027.0,340.24,340.59,340.24,340.59,3027.0
2020-01-10 13:35:00,340.6,340.73,340.58,340.64,4640.0,340.6,340.73,340.58,340.64,4640.0
2020-01-10 13:40:00,340.61,341.12,340.56,341.12,5136.0,340.61,341.12,340.56,341.12,5136.0
2020-01-10 13:45:00,341.06,341.1,340.97,341.05,4207.0,341.06,341.1,340.97,341.05,4207.0
2020-01-10 13:50:00,341.02,341.08,340.87,340.98,5751.0,341.02,341.08,340.87,340.98,5751.0
2020-01-10 13:55:00,341.0,341.28,340.96,341.2,4152.0,341.0,341.28,340.96,341.2,4152.0
2020-01-10 14:00:00,341.21,341.27,340.95,340.95,7103.0,341.21,341.27,340.95,340.95,7103.0
2020-01-10 14:05:00,340.94,340.94,340.41,340.53,6189.0,340.94,340.94,340.41,340.53,6189.0
2020-01-10 14:10:00,340.53,340.57,340.15,340.22,7243.0,340.53,340.57,340.15,340.22,7243.0
2020-01-10 14:15:00,340.24,340.93,340.23,340.91,7270.0,340.24,340.93,340.23,340.91,7270.0
2020-01-10 14:20:00,340.79,341.11,340.75,340.94,5566.0,340.79,341.11,340.75,340.94,5566.0
2020-01-10 14:25:00,340.92,340.92,340.42,340.44,9227.0,340.92,340.92,340.42,340.44,9227.0
2020-01-10 14:30:00,340.47,340.68,340.3,340.31,8704.0,340.47,340.68,340.3,340.31,8704.0
2020-01-10 14:35:00,340.42,340.57,340.41,340.55,5025.0,340.42,340.57,340.41,340.55,5025.0
2020-01-10 14:40:00,340.55,340.55,340.38,340.44,4664.0,340.55,340.55,340.38,340.44,4664.0
2020-01-10 14:45:00,340.43,340.65,340.3,340.65,5191.0,340.43,340.65,340.3,340.65,5191.0
2020-01-10 14:50:00,340.59,340.6,340.46,340.56,3757.0,340.59,340.6,340.46,340.56,3757.0
2020-01-10 14:55:00,340.63,340.74,340.56,340.67,7724.0,340.63,340.74,340.56,340.67,7724.0
2020-01-10 15:00:00,340.65,340.71,340.31,340.69,7693.0,340.65,340.71,340.31,340.69,7693.0
2020-01-10 15:05:00,340.68,340.68,340.27,340.37,8321.0,340.68,340.68,340.27,340.37,8321.0
2020-01-10 15:10:00,340.45,340.65,340.37,340.46,6229.0,340.45,340.65,340.37,340.46,6229.0
2020-01-10 15:15:00,340.46,340.62,340.29,340.36,11713.0,340.46,340.62,340.29,340.36,11713.0
2020-01-10 15:20:00,340.32,340.39,340.05,340.13,7791.0,340.32,340.39,340.05,340.13,7791.0
2020-01-10 15:25:00,340.09,340.36,340.07,340.3,4880.0,340.09,340.36,340.07,340.3,4880.0
2020-01-10 15:30:00,340.2,340.2,339.84,339.84,13534.0,340.2,340.2,339.84,339.84,13534.0
2020-01-10 15:35:00,339.81,340.12,339.81,339.85,6763.0,339.81,340.12,339.81,339.85,6763.0
2020-01-10 15:40:00,339.85,340.03,339.62,340.01,7335.0,339.85,340.03,339.62,340.01,7335.0
2020-01-10 15:45:00,339.98,340.23,339.92,339.95,39000.0,339.98,340.23,339.92,339.95,39000.0
2020-01-10 15:50:00,339.68,340.25,339.67,339.89,32777.0,339.68,340.25,339.67,339.89,32777.0
2020-01-10 15:55:00,339.84,340.12,339.81,339.81,65498.0,339.84,340.12,339.81,339.81,65498.0
2020-01-13 09:30:00,341.54,342.25,341.22,341.65,43745.0,341.54,342.25,341.22,341.65,43745.0
2020-01-13 09:35:00,341.73,343.14,341.73,342.78,18384.0,341.73,343.14,341.73,342.78,18384.0
2020-01-13 09:40:00,342.57,342.92,341.86,342.81,20169.0,342.57,342.92,341.86,342.81,20169.0
2020-01-13 09:45:00,342.86,343.18,342.32,343.01,13445.0,342.86,343.18,342.32,343.01,13445.0
2020-01-13 09:50:00,342.99,343.44,342.94,342.94,18088.0,342.99,343.44,342.94,342.94,18088.0
2020-01-13 09:55:00,343.0,343.38,342.94,343.21,7211.0,343.0,343.38,342.94,343.21,7211.0
2020-01-13 10:00:00,343.17,343.79,343.06,343.17,31621.0,343.17,343.79,343.06,343.17,31621.0
2020-01-13 10:05:00,343.04,343.79,342.73,343.77,21134.0,343.04,343.79,342.73,343.77,21134.0
2020-01-13 10:10:00,343.96,344.11,343.6,344.03,26551.0,343.96,344.11,343.6,344.03,26551.0
2020-01-13 10:15:00,343.99,344.3,343.95,344.19,19451.0,343.99,344.3,343.95,344.19,19451.0
2020-01-13 10:20:00,344.1,344.22,343.15,343.15,33960.0,344.1,344.22,343.15,343.15,33960.0
2020-01-13 10:25:00,343.34,343.59,343.31,343.59,11634.0,343.34,343.59,343.31,343.59,11634.0
2020-01-13 10:30:00,343.6,343.69,343.33,343.38,11800.0,343.6,343.69,343.33,343.38,11800.0
2020-01-13 10:35:00,343.38,343.95,343.34,343.46,23316.0,343.38,343.95,343.34,343.46,23316.0
2020-01-13 10:40:00,343.32,343.62,343.32,343.6,6732.0,343.32,343.62,343.32,343.6,6732.0
2020-01-13 10:45:00,343.68,343.98,343.45,343.87,22791.0,343.68,343.98,343.45,343.87,22791.0
2020-01-13 10:50:00,343.87,344.12,343.75,343.81,10106.0,343.87,344.12,343.75,343.81,10106.0
2020-01-13 10:55:00,343.79,343.79,343.54,343.7,3700.0,343.79,343.79,343.54,343.7,3700.0
2020-01-13 11:00:00,343.65,343.65,343.3,343.48,9336.0,343.65,343.65,343.3,343.48,9336.0
2020-01-13 11:05:00,343.38,343.78,343.3,343.54,6483.0,343.38,343.78,343.3,343.54,6483.0
2020-01-13 11:10:00,343.54,343.86,343.29,343.32,7482.0,343.54,343.86,343.29,343.32,7482.0
2020-01-13 11:15:00,343.34,343.58,343.25,343.5,7325.0,343.34,343.58,343.25,343.5,7325.0
2020-01-13 11:20:00,343.48,343.67,343.4,343.61,7295.0,343.48,343.67,343.4,343.61,7295.0
2020-01-13 11:25:00,343.63,343.72,343.13,343.29,12122.0,343.63,343.72,343.13,343.29,12122.0
2020-01-13 11:30:00,343.3,343.56,343.23,343.49,8733.0,343.3,343.56,343.23,343.49,8733.0
2020-01-13 11:35:00,343.59,343.83,343.49,343.83,5970.0,343.59,343.83,343.49,343.83,5970.0
2020-01-13 11:40:00,343.78,343.85,343.48,343.48,9580.0,343.78,343.85,343.48,343.48,9580.0
2020-01-13 11:45:00,343.51,343.51,343.19,343.3,5839.0,343.51,343.51,343.19,343.3,5839.0
2020-01-13 11:50:00,343.24,343.34,343.12,343.12,6904.0,343.24,343.34,343.12,343.12,6904.0
2020-01-13 11:55:00,343.17,343.46,343.07,343.46,7130.0,343.17,343.46,343.07,343.46,7130.0
2020-01-13 12:00:00,343.47,344.04,343.45,344.02,4848.0,343.47,344.04,343.45,344.02,4848.0
2020-01-13 12:05:00,344.04,344.04,343.85,343.94,5306.0,344.04,344.04,343.85,343.94,5306.0
2020-01-13 12:10:00,343.9,344.18,343.9,344.13,4762.0,343.9,344.18,343.9,344.13,4762.0
2020-01-13 12:15:00,344.15,344.32,344.0,344.03,10698.0,344.15,344.32,344.0,344.03,10698.0
2020-01-13 12:20:00,344.06,344.21,344.04,344.13,6158.0,344.06,344.21,344.04,344.13,6158.0
2020-01-13 12:25:00,344.12,344.36,344.04,344.31,8116.0,344.12,344.36,344.04,344.31,8116.0
2020-01-13 12:30:00,344.31,344.56,344.26,344.44,11970.0,344.31,344.56,344.26,344.44,11970.0
2020-01-13 12:35:00,344.41,344.71,344.36,344.41,20719.0,344.41,344.71,344.36,344.41,20719.0
2020-01-13 12:40:00,344.47,344.77,344.47,344.77,21696.0,344.47,344.77,344.47,344.77,21696.0
2020-01-13 12:45:00,344.75,344.96,344.74,344.84,19705.0,344.75,344.96,344.74,344.84,19705.0
2020-01-13 12:50:00,344.84,345.12,344.81,345.06,25674.0,344.84,345.12,344.81,345.06,25674.0
2020-01-13 12:55:00,345.06,345.32,344.78,344.85,24144.0,345.06,345.32,344.78,344.85,24144.0
2020-01-13 13:00:00,344.86,345.06,344.83,344.92,41365.0,344.86,345.06,344.83,344.92,41365.0
2020-01-13 13:05:00,344.91,345.31,344.81,345.28,3722.0,344.91,345.31,344.81,345.28,3722.0
2020-01-13 13:10:00,345.31,345.31,345.12,345.22,6000.0,345.31,345.31,345.12,345.22,6000.0
2020-01-13 13:15:00,345.25,345.26,344.96,345.11,15232.0,345.25,345.26,344.96,345.11,15232.0
2020-01-13 13:20:00,345.14,345.46,345.11,345.43,6642.0,345.14,345.46,345.11,345.43,6642.0
2020-01-13 13:25:00,345.41,345.47,345.33,345.42,7276.0,345.41,345.47,345.33,345.42,7276.0
2020-01-13 13:30:00,345.44,345.5,345.32,345.37,5042.0,345.44,345.5,345.32,345.37,5042.0
2020-01-13 13:35:00,345.34,345.48,345.18,345.3,6772.0,345.34,345.48,345.18,345.3,6772.0
2020-01-13 13:40:00,345.3,345.51,345.12,345.12,7003.0,345.3,345.51,345.12,345.12,7003.0
2020-01-13 13:45:00,345.12,345.38,345.11,345.31,7832.0,345.12,345.38,345.11,345.31,7832.0
2020-01-13 13:50:00,345.3,345.55,345.24,345.38,9618.0,345.3,345.55,345.24,345.38,9618.0
2020-01-13 13:55:00,345.38,345.39,345.26,345.26,5552.0,345.38,345.39,345.26,345.26,5552.0
2020-01-13 14:00:00,345.31,345.35,344.89,345.29,7465.0,345.31,345.35,344.89,345.29,7465.0
2020-01-13 14:05:00,345.29,345.3,345.0,345.22,8972.0,345.29,345.3,345.0,345.22,8972.0
2020-01-13 14:10:00,345.3,345.47,345.29,345.35,4496.0,345.3,345.47,345.29,345.35,4496.0
2020-01-13 14:15:00,345.3,345.36,344.97,344.97,6666.0,345.3,345.36,344.97,344.97,6666.0
2020-01-13 14:20:00,344.94,345.27,344.91,345.27,5827.0,344.94,345.27,344.91,345.27,5827.0
2020-01-13 14:25:00,345.24,345.32,345.16,345.22,5570.0,345.24,345.32,345.16,345.22,5570.0
2020-01-13 14:30:00,345.18,345.18,344.99,345.16,6558.0,345.18,345.18,344.99,345.16,6558.0
2020-01-13 14:35:00,345.18,345.21,345.04,345.11,7761.0,345.18,345.21,345.04,345.11,7761.0
2020-01-13 14:40:00,345.11,345.15,344.97,345.08,7980.0,345.11,345.15,344.97,345.08,7980.0
2020-01-13 14:45:00,345.04,345.11,344.75,344.76,6685.0,345.04,345.11,344.75,344.76,6685.0
2020-01-13 14:50:00,344.76,345.0,344.65,344.98,7006.0,344.76,345.0,344.65,344.98,7006.0
2020-01-13 14:55:00,344.99,345.03,344.91,344.98,5481.0,344.99,345.03,344.91,344.98,5481.0
2020-01-13 15:00:00,345.0,345.01,344.85,344.93,4517.0,345.0,345.01,344.85,344.93,4517.0
2020-01-13 15:05:00,344.92,345.1,344.88,345.1,5134.0,344.92,345.1,344.88,345.1,5134.0
2020-01-13 15:10:00,345.12,345.12,344.98,345.04,16404.0,345.12,345.12,344.98,345.04,16404.0
2020-01-13 15:15:00,345.05,345.05,344.64,344.76,8126.0,345.05,345.05,344.64,344.76,8126.0
2020-01-13 15:20:00,344.72,344.9,344.66,344.69,6354.0,344.72,344.9,344.66,344.69,6354.0
2020-01-13 15:25:00,344.74,344.81,344.61,344.68,10229.0,344.74,344.81,344.61,344.68,10229.0
2020-01-13 15:30:00,344.73,345.1,344.64,345.08,11478.0,344.73,345.1,344.64,345.08,11478.0
2020-01-13 15:35:00,345.06,345.21,344.97,345.2,9929.0,345.06,345.21,344.97,345.2,9929.0
2020-01-13 15:40:00,345.15,345.2,345.02,345.19,17347.0,345.15,345.2,345.02,345.19,17347.0
2020-01-13 15:45:00,345.17,345.43,345.09,345.4,21574.0,345.17,345.43,345.09,345.4,21574.0
2020-01-13 15:50:00,345.43,345.58,345.2,345.58,35476.0,345.43,345.58,345.2,345.58,35476.0
2020-01-13 15:55:00,345.61,345.73,345.44,345.73,59262.0,345.61,345.73,345.44,345.73,59262.0
2020-01-14 09:30:00,347.01,347.22,344.75,344.75,55312.0,347.01,347.22,344.75,344.75,55312.0
2020-01-14 09:35:00,345.01,345.23,343.15,344.22,56529.0,345.01,345.23,343.15,344.22,56529.0
2020-01-14 09:40:00,344.21,345.09,343.51,344.86,40780.0,344.21,345.09,343.51,344.86,40780.0
2020-01-14 09:45:00,344.93,344.99,344.2,344.88,22486.0,344.93,344.99,344.2,344.88,22486.0
2020-01-14 09:50:00,344.78,344.96,344.36,344.87,10902.0,344.78,344.96,344.36,344.87,10902.0
2020-01-14 09:55:00,344.85,344.88,344.13,344.5,17245.0,344.85,344.88,344.13,344.5,17245.0
2020-01-14 10:00:00,344.61,345.16,344.54,345.15,12570.0,344.61,345.16,344.54,345.15,12570.0
2020-01-14 10:05:00,345.15,346.11,345.15,345.88,10188.0,345.15,346.11,345.15,345.88,10188.0
2020-01-14 10:10:00,345.93,346.28,345.66,346.26,15781.0,345.93,346.28,345.66,346.26,15781.0
2020-01-14 10:15:00,346.31,346.44,345.87,346.33,5380.0,346.31,346.44,345.87,346.33,5380.0
2020-01-14 10:20:00,346.31,346.4,345.82,345.94,6860.0,346.31,346.4,345.82,345.94,6860.0
2020-01-14 10:25:00,346.03,346.28,345.93,346.25,7851.0,346.03,346.28,345.93,346.25,7851.0
2020-01-14 10:30:00,346.38,346.53,346.02,346.05,10569.0,346.38,346.53,346.02,346.05,10569.0
2020-01-14 10:35:00,346.22,346.49,346.01,346.29,6307.0,346.22,346.49,346.01,346.29,6307.0
2020-01-14 10:40:00,346.29,346.36,345.5,345.64,7456.0,346.29,346.36,345.5,345.64,7456.0
2020-01-14 10:45:00,345.6,345.67,345.4,345.65,8301.0,345.6,345.67,345.4,345.65,8301.0
2020-01-14 10:50:00,345.65,345.83,345.41,345.57,25416.0,345.65,345.83,345.41,345.57,25416.0
2020-01-14 10:55:00,345.61,345.62,345.25,345.4,13599.0,345.61,345.62,345.25,345.4,13599.0
2020-01-14 11:00:00,345.4,345.69,345.32,345.49,10837.0,345.4,345.69,345.32,345.49,10837.0
2020-01-14 11:05:00,345.47,345.7,345.25,345.48,12170.0,345.47,345.7,345.25,345.48,12170.0
2020-01-14 11:10:00,345.57,345.58,345.06,345.09,17078.0,345.57,345.58,345.06,345.09,17078.0
2020-01-14 11:15:00,345.15,345.3,345.07,345.17,6686.0,345.15,345.3,345.07,345.17,6686.0
2020-01-14 11:20:00,345.29,345.41,344.8,344.96,14642.0,345.29,345.41,344.8,344.96,14642.0
2020-01-14 11:25:00,344.99,345.53,344.79,345.38,43577.0,344.99,345.53,344.79,345.38,43577.0
2020-01-14 11:30:00,345.27,345.58,345.06,345.27,21449.0,345.27,345.58,345.06,345.27,21449.0
2020-01-14 11:35:00,345.27,345.69,345.27,345.54,7887.0,345.27,345.69,345.27,345.54,7887.0
2020-01-14 11:40:00,345.52,345.66,345.45,345.63,9161.0,345.52,345.66,345.45,345.63,9161.0
2020-01-14 11:45:00,345.66,345.8,345.41,345.8,10037.0,345.66,345.8,345.41,345.8,10037.0
2020-01-14 11:50:00,345.65,346.16,345.64,346.1,6292.0,345.65,346.16,345.64,346.1,6292.0
2020-01-14 11:55:00,346.15,346.8,346.11,346.8,5267.0,346.15,346.8,346.11,346.8,5267.0
2020-01-14 12:00:00,346.7,346.7,346.2,346.21,4594.0,346.7,346.7,346.2,346.21,4594.0
2020-01-14 12:05:00,346.26,346.35,346.2,346.31,2700.0,346.26,346.35,346.2,346.31,2700.0
2020-01-14 12:10:00,346.44,346.66,346.16,346.4,5254.0,346.44,346.66,346.16,346.4,5254.0
2020-01-14 12:15:00,346.38,346.61,346.27,346.61,7789.0,346.38,346.61,346.27,346.61,7789.0
2020-01-14 12:20:00,346.48,346.8,346.41,346.67,8093.0,346.48,346.8,346.41,346.67,8093.0
2020-01-14 12:25:00,346.62,346.71,346.55,346.56,6399.0,346.62,346.71,346.55,346.56,6399.0
2020-01-14 12:30:00,346.62,346.86,346.58,346.86,16136.0,346.62,346.86,346.58,346.86,16136.0
2020-01-14 12:35:00,346.67,347.05,346.6,346.89,12215.0,346.67,347.05,346.6,346.89,12215.0
2020-01-14 12:40:00,346.87,347.04,346.62,346.64,7143.0,346.87,347.04,346.62,346.64,7143.0
2020-01-14 12:45:00,346.71,346.8,346.54,346.75,5251.0,346.71,346.8,346.54,346.75,5251.0
2020-01-14 12:50:00,346.73,346.78,346.42,346.73,3643.0,346.73,346.78,346.42,346.73,3643.0
2020-01-14 12:55:00,346.76,346.94,346.68,346.86,8101.0,346.76,346.94,346.68,346.86,8101.0
2020-01-14 13:00:00,346.85,346.92,346.77,346.84,2975.0,346.85,346.92,346.77,346.84,2975.0
2020-01-14 13:05:00,346.79,347.02,346.79,346.81,3147.0,346.79,347.02,346.79,346.81,3147.0
2020-01-14 13:10:00,346.92,346.93,346.75,346.77,2912.0,346.92,346.93,346.75,346.77,2912.0
2020-01-14 13:15:00,346.73,346.85,346.66,346.66,3214.0,346.73,346.85,346.66,346.66,3214.0
2020-01-14 13:20:00,346.71,346.87,346.57,346.68,7143.0,346.71,346.87,346.57,346.68,7143.0
2020-01-14 13:25:00,346.66,346.85,346.64,346.84,3967.0,346.66,346.85,346.64,346.84,3967.0
2020-01-14 13:30:00,346.85,347.27,346.85,347.12,8334.0,346.85,347.27,346.85,347.12,8334.0
2020-01-14 13:35:00,347.16,347.23,345.87,346.95,39007.0,347.16,347.23,345.87,346.95,39007.0
2020-01-14 13:40:00,347.04,347.2,346.75,346.75,24130.0,347.04,347.2,346.75,346.75,24130.0
2020-01-14 13:45:00,346.75,346.9,346.35,346.87,13056.0,346.75,346.9,346.35,346.87,13056.0
2020-01-14 13:50:00,346.88,347.1,346.38,346.59,11565.0,346.88,347.1,346.38,346.59,11565.0
2020-01-14 13:55:00,346.5,346.69,346.17,346.3,8840.0,346.5,346.69,346.17,346.3,8840.0
2020-01-14 14:00:00,346.42,346.46,345.7,345.94,6366.0,346.42,346.46,345.7,345.94,6366.0
2020-01-14 14:05:00,345.98,346.41,345.97,346.25,14309.0,345.98,346.41,345.97,346.25,14309.0
2020-01-14 14:10:00,346.32,346.42,345.55,345.79,9462.0,346.32,346.42,345.55,345.79,9462.0
2020-01-14 14:15:00,345.75,346.17,345.75,346.05,7586.0,345.75,346.17,345.75,346.05,7586.0
2020-01-14 14:20:00,345.92,346.24,345.85,346.24,9021.0,345.92,346.24,345.85,346.24,9021.0
2020-01-14 14:25:00,346.29,346.72,346.17,346.43,10867.0,346.29,346.72,346.17,346.43,10867.0
2020-01-14 14:30:00,346.48,346.68,346.24,346.63,15573.0,346.48,346.68,346.24,346.63,15573.0
2020-01-14 14:35:00,346.61,346.68,346.32,346.41,33855.0,346.61,346.68,346.32,346.41,33855.0
2020-01-14 14:40:00,346.53,346.62,346.3,346.55,6149.0,346.53,346.62,346.3,346.55,6149.0
2020-01-14 14:45:00,346.68,346.76,346.51,346.51,5890.0,346.68,346.76,346.51,346.51,5890.0
2020-01-14 14:50:00,346.47,346.49,346.18,346.43,16911.0,346.47,346.49,346.18,346.43,16911.0
2020-01-14 14:55:00,346.38,346.39,346.12,346.27,6288.0,346.38,346.39,346.12,346.27,6288.0
2020-01-14 15:00:00,346.23,346.33,345.88,345.99,7560.0,346.23,346.33,345.88,345.99,7560.0
2020-01-14 15:05:00,346.0,346.15,345.92,345.99,12607.0,346.0,346.15,345.92,345.99,12607.0
2020-01-14 15:10:00,346.02,346.1,345.21,345.36,19736.0,346.02,346.1,345.21,345.36,19736.0
2020-01-14 15:15:00,345.35,345.67,345.34,345.44,13585.0,345.35,345.67,345.34,345.44,13585.0
2020-01-14 15:20:00,345.43,345.61,345.43,345.48,7651.0,345.43,345.61,345.43,345.48,7651.0
2020-01-14 15:25:00,345.46,345.56,345.01,345.01,53477.0,345.46,345.56,345.01,345.01,53477.0
2020-01-14 15:30:00,345.0,345.48,344.88,345.28,53801.0,345.0,345.48,344.88,345.28,53801.0
2020-01-14 15:35:00,345.28,345.51,345.23,345.41,13971.0,345.28,345.51,345.23,345.41,13971.0
2020-01-14 15:40:00,345.45,345.76,345.25,345.38,11318.0,345.45,345.76,345.25,345.38,11318.0
2020-01-14 15:45:00,345.41,345.54,345.1,345.1,13713.0,345.41,345.54,345.1,345.1,13713.0
2020-01-14 15:50:00,345.05,345.1,344.58,344.61,33230.0,345.05,345.1,344.58,344.61,33230.0
2020-01-14 15:55:00,344.69,344.77,344.41,344.63,61576.0,344.69,344.77,344.41,344.63,61576.0
2020-01-15 09:30:00,346.42,346.98,345.01,345.89,75951.0,346.42,346.98,345.01,345.89,75951.0
2020-01-15 09:35:00,346.35,347.13,345.93,346.7,26667.0,346.35,347.13,345.93,346.7,26667.0
2020-01-15 09:40:00,346.9,347.13,346.61,346.65,28838.0,346.9,347.13,346.61,346.65,28838.0
2020-01-15 09:45:00,346.67,346.75,345.78,346.38,13212.0,346.67,346.75,345.78,346.38,13212.0
2020-01-15 09:50:00,346.52,346.71,346.35,346.52,16120.0,346.52,346.71,346.35,346.52,16120.0
2020-01-15 09:55:00,346.77,346.79,346.02,346.18,9298.0,346.77,346.79,346.02,346.18,9298.0
2020-01-15 10:00:00,346.4,346.47,345.96,346.06,11052.0,346.4,346.47,345.96,346.06,11052.0
2020-01-15 10:05:00,346.12,346.32,345.88,346.2,12738.0,346.12,346.32,345.88,346.2,12738.0
2020-01-15 10:10:00,346.13,346.26,345.77,345.99,16828.0,346.13,346.26,345.77,345.99,16828.0
2020-01-15 10:15:00,346.13,346.15,345.78,346.12,10822.0,346.13,346.15,345.78,346.12,10822.0
2020-01-15 10:20:00,346.03,346.03,345.28,345.55,10509.0,346.03,346.03,345.28,345.55,10509.0
2020-01-15 10:25:00,345.62,345.96,345.55,345.96,4821.0,345.62,345.96,345.55,345.96,4821.0
2020-01-15 10:30:00,346.08,346.48,345.76,346.48,25982.0,346.08,346.48,345.76,346.48,25982.0
2020-01-15 10:35:00,346.66,346.94,346.27,346.68,49497.0,346.66,346.94,346.27,346.68,49497.0
2020-01-15 10:40:00,346.67,347.28,346.6,347.13,16258.0,346.67,347.28,346.6,347.13,16258.0
2020-01-15 10:45:00,347.28,347.5,346.81,346.81,11065.0,347.28,347.5,346.81,346.81,11065.0
2020-01-15 10:50:00,346.88,346.98,346.48,346.64,13795.0,346.88,346.98,346.48,346.64,13795.0
2020-01-15 10:55:00,346.71,346.88,346.33,346.56,18330.0,346.71,346.88,346.33,346.56,18330.0
2020-01-15 11:00:00,346.6,346.64,346.01,346.4,14253.0,346.6,346.64,346.01,346.4,14253.0
2020-01-15 11:05:00,346.39,346.39,345.99,346.02,8678.0,346.39,346.39,345.99,346.02,8678.0
2020-01-15 11:10:00,346.01,346.33,345.83,346.33,7862.0,346.01,346.33,345.83,346.33,7862.0
2020-01-15 11:15:00,346.24,346.43,346.24,346.38,10781.0,346.24,346.43,346.24,346.38,10781.0
2020-01-15 11:20:00,346.3,346.44,346.05,346.21,8104.0,346.3,346.44,346.05,346.21,8104.0
2020-01-15 11:25:00,346.17,346.24,345.68,345.72,7591.0,346.17,346.24,345.68,345.72,7591.0
2020-01-15 11:30:00,345.8,346.23,345.75,346.13,10529.0,345.8,346.23,345.75,346.13,10529.0
2020-01-15 11:35:00,346.2,346.25,345.93,346.08,6062.0,346.2,346.25,345.93,346.08,6062.0
2020-01-15 11:40:00,346.02,346.08,345.91,345.99,5290.0,346.02,346.08,345.91,345.99,5290.0
2020-01-15 11:45:00,345.95,345.95,345.58,345.63,6094.0,345.95,345.95,345.58,345.63,6094.0
2020-01-15 11:50:00,345.63,345.95,345.62,345.69,5191.0,345.63,345.95,345.62,345.69,5191.0
2020-01-15 11:55:00,345.75,345.87,345.54,345.79,18905.0,345.75,345.87,345.54,345.79,18905.0
2020-01-15 12:00:00,345.78,346.4,345.75,346.32,11301.0,345.78,346.4,345.75,346.32,11301.0
2020-01-15 12:05:00,346.38,346.5,346.27,346.34,9952.0,346.38,346.5,346.27,346.34,9952.0
2020-01-15 12:10:00,346.33,346.5,346.33,346.38,5760.0,346.33,346.5,346.33,346.38,5760.0
2020-01-15 12:15:00,346.41,346.59,346.33,346.34,5090.0,346.41,346.59,346.33,346.34,5090.0
2020-01-15 12:20:00,346.27,346.45,346.27,346.28,2976.0,346.27,346.45,346.27,346.28,2976.0
2020-01-15 12:25:00,346.38,346.45,346.17,346.18,4631.0,346.38,346.45,346.17,346.18,4631.0
2020-01-15 12:30:00,346.12,346.14,345.6,345.67,6235.0,346.12,346.14,345.6,345.67,6235.0
2020-01-15 12:35:00,345.63,346.04,345.53,345.93,5060.0,345.63,346.04,345.53,345.93,5060.0
2020-01-15 12:40:00,345.99,346.25,345.92,346.12,4414.0,345.99,346.25,345.92,346.12,4414.0
2020-01-15 12:45:00,346.12,346.16,345.79,345.84,6222.0,346.12,346.16,345.79,345.84,6222.0
2020-01-15 12:50:00,345.78,345.86,345.43,345.52,9610.0,345.78,345.86,345.43,345.52,9610.0
2020-01-15 12:55:00,345.5,345.56,345.32,345.42,10174.0,345.5,345.56,345.32,345.42,10174.0
2020-01-15 13:00:00,345.38,345.38,345.01,345.31,6180.0,345.38,345.38,345.01,345.31,6180.0
2020-01-15 13:05:00,345.36,345.51,345.29,345.51,7402.0,345.36,345.51,345.29,345.51,7402.0
2020-01-15 13:10:00,345.51,345.52,345.08,345.16,5510.0,345.51,345.52,345.08,345.16,5510.0
2020-01-15 13:15:00,345.13,345.29,345.0,345.03,11418.0,345.13,345.29,345.0,345.03,11418.0
2020-01-15 13:20:00,345.02,345.15,344.79,344.79,4763.0,345.02,345.15,344.79,344.79,4763.0
2020-01-15 13:25:00,344.78,344.92,344.77,344.92,4359.0,344.78,344.92,344.77,344.92,4359.0
2020-01-15 13:30:00,344.92,345.11,344.61,344.84,17133.0,344.92,345.11,344.61,344.84,17133.0
2020-01-15 13:35:00,344.88,345.13,344.87,344.93,5368.0,344.88,345.13,344.87,344.93,5368.0
2020-01-15 13:40:00,345.01,345.28,344.97,345.12,6894.0,345.01,345.28,344.97,345.12,6894.0
2020-01-15 13:45:00,345.12,345.13,344.93,344.96,8526.0,345.12,345.13,344.93,344.96,8526.0
2020-01-15 13:50:00,344.88,344.94,344.22,344.22,8166.0,344.88,344.94,344.22,344.22,8166.0
2020-01-15 13:55:00,344.3,344.3,343.84,344.22,10048.0,344.3,344.3,343.84,344.22,10048.0
2020-01-15 14:00:00,344.28,344.5,344.06,344.39,10862.0,344.28,344.5,344.06,344.39,10862.0
2020-01-15 14:05:00,344.39,344.65,344.24,344.62,12928.0,344.39,344.65,344.24,344.62,12928.0
2020-01-15 14:10:00,344.67,345.02,344.56,345.0,9242.0,344.67,345.02,344.56,345.0,9242.0
2020-01-15 14:15:00,345.01,345.01,344.68,344.73,7893.0,345.01,345.01,344.68,344.73,7893.0
2020-01-15 14:20:00,344.71,344.92,344.61,344.75,9974.0,344.71,344.92,344.61,344.75,9974.0
2020-01-15 14:25:00,344.74,344.8,344.46,344.67,12345.0,344.74,344.8,344.46,344.67,12345.0
2020-01-15 14:30:00,344.67,344.67,344.33,344.45,9028.0,344.67,344.67,344.33,344.45,9028.0
2020-01-15 14:35:00,344.39,344.47,344.13,344.16,11201.0,344.39,344.47,344.13,344.16,11201.0
2020-01-15 14:40:00,344.18,344.2,343.89,343.97,16780.0,344.18,344.2,343.89,343.97,16780.0
2020-01-15 14:45:00,343.99,344.09,343.89,343.9,14739.0,343.99,344.09,343.89,343.9,14739.0
2020-01-15 14:50:00,343.94,344.06,343.84,343.93,8453.0,343.94,344.06,343.84,343.93,8453.0
2020-01-15 14:55:00,343.93,344.02,343.61,343.61,11456.0,343.93,344.02,343.61,343.61,11456.0
2020-01-15 15:00:00,343.62,343.73,343.47,343.5,10035.0,343.62,343.73,343.47,343.5,10035.0
2020-01-15 15:05:00,343.46,343.58,343.4,343.44,10397.0,343.46,343.58,343.4,343.44,10397.0
2020-01-15 15:10:00,343.49,343.62,343.35,343.6,9046.0,343.49,343.62,343.35,343.6,9046.0
2020-01-15 15:15:00,343.57,343.71,343.36,343.37,11514.0,343.57,343.71,343.36,343.37,11514.0
2020-01-15 15:20:00,343.34,343.57,343.25,343.25,10197.0,343.34,343.57,343.25,343.25,10197.0
2020-01-15 15:25:00,343.22,343.26,342.88,343.19,18590.0,343.22,343.26,342.88,343.19,18590.0
2020-01-15 15:30:00,343.25,343.49,342.93,343.24,20145.0,343.25,343.49,342.93,343.24,20145.0
2020-01-15 15:35:00,343.17,343.5,343.12,343.23,16622.0,343.17,343.5,343.12,343.23,16622.0
2020-01-15 15:40:00,343.2,343.21,342.78,343.03,20559.0,343.2,343.21,342.78,343.03,20559.0
2020-01-15 15:45:00,343.03,343.14,342.73,342.81,34380.0,343.03,343.14,342.73,342.81,34380.0
2020-01-15 15:50:00,342.83,342.95,342.47,342.47,62268.0,342.83,342.95,342.47,342.47,62268.0
2020-01-15 15:55:00,342.52,343.01,342.46,342.94,126745.0,342.52,343.01,342.46,342.94,126745.0
2020-01-16 09:30:00,345.9,345.99,343.83,345.06,60537.0,345.9,345.99,343.83,345.06,60537.0
2020-01-16 09:35:00,345.6,345.6,344.33,344.33,10702.0,345.6,345.6,344.33,344.33,10702.0
2020-01-16 09:40:00,344.33,344.99,343.6,343.98,13316.0,344.33,344.99,343.6,343.98,13316.0
2020-01-16 09:45:00,343.97,344.85,343.77,344.83,12637.0,343.97,344.85,343.77,344.83,12637.0
2020-01-16 09:50:00,344.84,345.25,344.33,344.86,8169.0,344.84,345.25,344.33,344.86,8169.0
2020-01-16 09:55:00,345.05,345.44,344.75,345.43,12169.0,345.05,345.44,344.75,345.43,12169.0
2020-01-16 10:00:00,345.45,345.5,344.85,345.0,14360.0,345.45,345.5,344.85,345.0,14360.0
2020-01-16 10:05:00,345.16,345.44,344.91,345.08,9189.0,345.16,345.44,344.91,345.08,9189.0
2020-01-16 10:10:00,345.16,345.2,344.84,344.84,12342.0,345.16,345.2,344.84,344.84,12342.0
2020-01-16 10:15:00,344.92,344.94,344.33,344.33,8143.0,344.92,344.94,344.33,344.33,8143.0
2020-01-16 10:20:00,344.4,344.4,343.83,343.99,6192.0,344.4,344.4,343.83,343.99,6192.0
2020-01-16 10:25:00,344.02,344.26,343.7,344.0,9493.0,344.02,344.26,343.7,344.0,9493.0
2020-01-16 10:30:00,343.93,344.13,343.56,343.81,10792.0,343.93,344.13,343.56,343.81,10792.0
2020-01-16 10:35:00,343.75,343.97,343.51,343.54,13016.0,343.75,343.97,343.51,343.54,13016.0
2020-01-16 10:40:00,343.55,343.65,343.31,343.46,16246.0,343.55,343.65,343.31,343.46,16246.0
2020-01-16 10:45:00,343.43,344.1,343.38,343.92,39473.0,343.43,344.1,343.38,343.92,39473.0
2020-01-16 10:50:00,343.89,343.93,343.44,343.55,10945.0,343.89,343.93,343.44,343.55,10945.0
2020-01-16 10:55:00,343.63,343.73,343.29,343.38,8893.0,343.63,343.73,343.29,343.38,8893.0
2020-01-16 11:00:00,343.41,343.7,343.41,343.54,6382.0,343.41,343.7,343.41,343.54,6382.0
2020-01-16 11:05:00,343.6,343.64,343.38,343.44,14722.0,343.6,343.64,343.38,343.44,14722.0
2020-01-16 11:10:00,343.49,343.57,342.92,343.0,10075.0,343.49,343.57,342.92,343.0,10075.0
2020-01-16 11:15:00,343.1,343.19,342.76,342.98,7335.0,343.1,343.19,342.76,342.98,7335.0
2020-01-16 11:20:00,342.96,343.21,342.89,343.14,6880.0,342.96,343.21,342.89,343.14,6880.0
2020-01-16 11:25:00,343.13,343.4,343.08,343.14,11074.0,343.13,343.4,343.08,343.14,11074.0
2020-01-16 11:30:00,343.19,343.22,342.97,343.05,6012.0,343.19,343.22,342.97,343.05,6012.0
2020-01-16 11:35:00,343.14,343.31,343.05,343.22,4463.0,343.14,343.31,343.05,343.22,4463.0
2020-01-16 11:40:00,343.34,343.47,343.29,343.47,5596.0,343.34,343.47,343.29,343.47,5596.0
2020-01-16 11:45:00,343.42,343.62,343.33,343.44,5183.0,343.42,343.62,343.33,343.44,5183.0
2020-01-16 11:50:00,343.41,343.58,343.31,343.49,5830.0,343.41,343.58,343.31,343.49,5830.0
2020-01-16 11:55:00,343.56,343.65,343.46,343.55,5600.0,343.56,343.65,343.46,343.55,5600.0
2020-01-16 12:00:00,343.64,343.75,343.43,343.67,5424.0,343.64,343.75,343.43,343.67,5424.0
2020-01-16 12:05:00,343.74,343.82,343.59,343.72,5147.0,343.74,343.82,343.59,343.72,5147.0
2020-01-16 12:10:00,343.82,343.87,343.71,343.81,5779.0,343.82,343.87,343.71,343.81,5779.0
2020-01-16 12:15:00,343.82,343.96,343.76,343.91,4108.0,343.82,343.96,343.76,343.91,4108.0
2020-01-16 12:20:00,343.89,343.89,343.71,343.81,4344.0,343.89,343.89,343.71,343.81,4344.0
2020-01-16 12:25:00,343.78,343.94,343.71,343.81,4891.0,343.78,343.94,343.71,343.81,4891.0
2020-01-16 12:30:00,343.72,344.04,343.72,344.04,4250.0,343.72,344.04,343.72,344.04,4250.0
2020-01-16 12:35:00,344.03,344.15,343.89,344.13,4801.0,344.03,344.15,343.89,344.13,4801.0
2020-01-16 12:40:00,344.17,344.19,343.88,343.92,5732.0,344.17,344.19,343.88,343.92,5732.0
2020-01-16 12:45:00,344.01,344.09,343.94,344.01,5684.0,344.01,344.09,343.94,344.01,5684.0
2020-01-16 12:50:00,344.02,344.06,343.91,343.92,7412.0,344.02,344.06,343.91,343.92,7412.0
2020-01-16 12:55:00,343.9,343.99,343.7,343.7,5100.0,343.9,343.99,343.7,343.7,5100.0
2020-01-16 13:00:00,343.75,344.03,343.75,343.99,5200.0,343.75,344.03,343.75,343.99,5200.0
2020-01-16 13:05:00,343.98,344.01,343.87,343.88,4150.0,343.98,344.01,343.87,343.88,4150.0
2020-01-16 13:10:00,343.9,343.9,343.75,343.78,3722.0,343.9,343.9,343.75,343.78,3722.0
2020-01-16 13:15:00,343.75,343.79,343.54,343.59,7400.0,343.75,343.79,343.54,343.59,7400.0
2020-01-16 13:20:00,343.57,343.76,343.52,343.71,8831.0,343.57,343.76,343.52,343.71,8831.0
2020-01-16 13:25:00,343.71,343.97,343.69,343.97,4404.0,343.71,343.97,343.69,343.97,4404.0
2020-01-16 13:30:00,343.98,344.13,343.9,343.96,9884.0,343.98,344.13,343.9,343.96,9884.0
2020-01-16 13:35:00,343.96,344.16,343.96,344.1,6811.0,343.96,344.16,343.96,344.1,6811.0
2020-01-16 13:40:00,344.12,344.22,344.1,344.16,4421.0,344.12,344.22,344.1,344.16,4421.0
2020-01-16 13:45:00,344.22,344.33,344.16,344.32,4785.0,344.22,344.33,344.16,344.32,4785.0
2020-01-16 13:50:00,344.32,344.4,344.25,344.35,11004.0,344.32,344.4,344.25,344.35,11004.0
2020-01-16 13:55:00,344.31,344.38,344.1,344.1,8269.0,344.31,344.38,344.1,344.1,8269.0
2020-01-16 14:00:00,344.09,344.14,344.01,344.05,8740.0,344.09,344.14,344.01,344.05,8740.0
2020-01-16 14:05:00,344.06,344.12,343.95,344.05,6400.0,344.06,344.12,343.95,344.05,6400.0
2020-01-16 14:10:00,344.09,344.17,344.05,344.08,15076.0,344.09,344.17,344.05,344.08,15076.0
2020-01-16 14:15:00,344.1,344.15,344.01,344.13,19525.0,344.1,344.15,344.01,344.13,19525.0
2020-01-16 14:20:00,344.14,344.5,344.12,344.36,22956.0,344.14,344.5,344.12,344.36,22956.0
2020-01-16 14:25:00,344.42,344.81,344.41,344.72,9345.0,344.42,344.81,344.41,344.72,9345.0
2020-01-16 14:30:00,344.72,344.74,344.57,344.61,5650.0,344.72,344.74,344.57,344.61,5650.0
2020-01-16 14:35:00,344.63,344.84,344.62,344.74,4527.0,344.63,344.84,344.62,344.74,4527.0
2020-01-16 14:40:00,344.74,344.86,344.71,344.8,6401.0,344.74,344.86,344.71,344.8,6401.0
2020-01-16 14:45:00,344.8,344.89,344.7,344.88,6631.0,344.8,344.89,344.7,344.88,6631.0
2020-01-16 14:50:00,344.85,344.85,344.58,344.58,4400.0,344.85,344.85,344.58,344.58,4400.0
2020-01-16 14:55:00,344.55,344.56,344.34,344.34,5486.0,344.55,344.56,344.34,344.34,5486.0
2020-01-16 15:00:00,344.32,344.43,344.26,344.33,3368.0,344.32,344.43,344.26,344.33,3368.0
2020-01-16 15:05:00,344.34,344.37,344.22,344.31,5277.0,344.34,344.37,344.22,344.31,5277.0
2020-01-16 15:10:00,344.31,344.65,344.28,344.65,7708.0,344.31,344.65,344.28,344.65,7708.0
2020-01-16 15:15:00,344.64,344.86,344.63,344.86,4500.0,344.64,344.86,344.63,344.86,4500.0
2020-01-16 15:20:00,344.85,344.86,344.67,344.67,3400.0,344.85,344.86,344.67,344.67,3400.0
2020-01-16 15:25:00,344.69,344.75,344.54,344.67,3565.0,344.69,344.75,344.54,344.67,3565.0
2020-01-16 15:30:00,344.68,344.95,344.67,344.86,9866.0,344.68,344.95,344.67,344.86,9866.0
2020-01-16 15:35:00,344.85,344.98,344.74,344.88,16472.0,344.85,344.98,344.74,344.88,16472.0
2020-01-16 15:40:00,344.89,345.07,344.81,345.01,15464.0,344.89,345.07,344.81,345.01,15464.0
2020-01-16 15:45:00,344.98,345.24,344.83,345.03,21579.0,344.98,345.24,344.83,345.03,21579.0
2020-01-16 15:50:00,345.06,345.38,345.03,345.3,53120.0,345.06,345.38,345.03,345.3,53120.0
2020-01-16 15:55:00,345.29,345.39,345.08,345.39,75365.0,345.29,345.39,345.08,345.39,75365.0
2020-01-17 09:30:00,348.14,349.11,347.0,348.16,258455.0,348.14,349.11,347.0,348.16,258455.0
2020-01-17 09:35:00,348.27,348.29,346.61,347.8,26416.0,348.27,348.29,346.61,347.8,26416.0
2020-01-17 09:40:00,347.49,347.92,347.17,347.53,12512.0,347.49,347.92,347.17,347.53,12512.0
2020-01-17 09:45:00,347.53,348.41,347.49,347.81,18398.0,347.53,348.41,347.49,347.81,18398.0
2020-01-17 09:50:00,347.81,348.5,347.35,347.84,16014.0,347.81,348.5,347.35,347.84,16014.0
2020-01-17 09:55:00,347.96,348.84,347.94,348.75,22725.0,347.96,348.84,347.94,348.75,22725.0
2020-01-17 10:00:00,348.72,348.74,348.08,348.43,14648.0,348.72,348.74,348.08,348.43,14648.0
2020-01-17 10:05:00,348.31,348.59,347.83,348.35,10691.0,348.31,348.59,347.83,348.35,10691.0
2020-01-17 10:10:00,348.35,348.35,347.7,347.7,12780.0,348.35,348.35,347.7,347.7,12780.0
2020-01-17 10:15:00,347.75,348.12,347.73,348.09,10839.0,347.75,348.12,347.73,348.09,10839.0
2020-01-17 10:20:00,348.09,348.37,347.82,348.37,7653.0,348.09,348.37,347.82,348.37,7653.0
2020-01-17 10:25:00,348.27,348.5,348.06,348.49,21612.0,348.27,348.5,348.06,348.49,21612.0
2020-01-17 10:30:00,348.4,348.49,348.13,348.31,30647.0,348.4,348.49,348.13,348.31,30647.0
2020-01-17 10:35:00,348.31,348.4,348.01,348.12,6481.0,348.31,348.4,348.01,348.12,6481.0
2020-01-17 10:40:00,348.01,348.47,347.91,348.4,8379.0,348.01,348.47,347.91,348.4,8379.0
2020-01-17 10:45:00,348.5,348.51,348.16,348.2,10564.0,348.5,348.51,348.16,348.2,10564.0
2020-01-17 10:50:00,348.15,348.26,347.97,348.2,6982.0,348.15,348.26,347.97,348.2,6982.0
2020-01-17 10:55:00,348.21,348.21,347.53,347.57,16543.0,348.21,348.21,347.53,347.57,16543.0
2020-01-17 11:00:00,347.59,347.76,347.52,347.63,10891.0,347.59,347.76,347.52,347.63,10891.0
2020-01-17 11:05:00,347.68,347.74,347.03,347.36,43756.0,347.68,347.74,347.03,347.36,43756.0
2020-01-17 11:10:00,347.36,347.45,346.38,346.52,17684.0,347.36,347.45,346.38,346.52,17684.0
2020-01-17 11:15:00,346.43,347.16,346.43,347.16,8887.0,346.43,347.16,346.43,347.16,8887.0
2020-01-17 11:20:00,347.16,347.28,346.9,347.05,5283.0,347.16,347.28,346.9,347.05,5283.0
2020-01-17 11:25:00,347.01,347.4,346.99,347.37,2800.0,347.01,347.4,346.99,347.37,2800.0
2020-01-17 11:30:00,347.33,347.74,347.33,347.62,7987.0,347.33,347.74,347.33,347.62,7987.0
2020-01-17 11:35:00,347.57,347.61,347.36,347.41,3808.0,347.57,347.61,347.36,347.41,3808.0
2020-01-17 11:40:00,347.42,347.7,347.42,347.46,7283.0,347.42,347.7,347.42,347.46,7283.0
2020-01-17 11:45:00,347.62,347.74,347.56,347.66,8605.0,347.62,347.74,347.56,347.66,8605.0
2020-01-17 11:50:00,347.7,347.87,347.55,347.84,7972.0,347.7,347.87,347.55,347.84,7972.0
2020-01-17 11:55:00,347.84,347.99,347.66,347.92,9860.0,347.84,347.99,347.66,347.92,9860.0
2020-01-17 12:00:00,347.94,347.97,347.65,347.73,8207.0,347.94,347.97,347.65,347.73,8207.0
2020-01-17 12:05:00,347.79,347.94,347.63,347.71,6196.0,347.79,347.94,347.63,347.71,6196.0
2020-01-17 12:10:00,347.63,348.05,347.61,348.03,13149.0,347.63,348.05,347.61,348.03,13149.0
2020-01-17 12:15:00,348.01,348.23,348.01,348.16,7003.0,348.01,348.23,348.01,348.16,7003.0
2020-01-17 12:20:00,348.17,348.24,348.11,348.13,6074.0,348.17,348.24,348.11,348.13,6074.0
2020-01-17 12:25:00,348.16,348.29,348.13,348.2,4219.0,348.16,348.29,348.13,348.2,4219.0
2020-01-17 12:30:00,348.27,348.27,348.01,348.05,14373.0,348.27,348.27,348.01,348.05,14373.0
2020-01-17 12:35:00,348.06,348.16,348.0,348.09,2129.0,348.06,348.16,348.0,348.09,2129.0
2020-01-17 12:40:00,348.1,348.14,348.01,348.06,4848.0,348.1,348.14,348.01,348.06,4848.0
2020-01-17 12:45:00,348.07,348.09,347.84,347.88,6628.0,348.07,348.09,347.84,347.88,6628.0
2020-01-17 12:50:00,347.9,347.9,347.63,347.63,1678.0,347.9,347.9,347.63,347.63,1678.0
2020-01-17 12:55:00,347.69,347.75,347.49,347.49,2500.0,347.69,347.75,347.49,347.49,2500.0
2020-01-17 13:00:00,347.54,347.89,347.54,347.89,4115.0,347.54,347.89,347.54,347.89,4115.0
2020-01-17 13:05:00,347.92,347.94,347.7,347.77,5599.0,347.92,347.94,347.7,347.77,5599.0
2020-01-17 13:10:00,347.89,348.05,347.79,347.88,10573.0,347.89,348.05,347.79,347.88,10573.0
2020-01-17 13:15:00,347.85,347.9,347.76,347.86,2249.0,347.85,347.9,347.76,347.86,2249.0
2020-01-17 13:20:00,348.06,348.2,347.93,348.19,6698.0,348.06,348.2,347.93,348.19,6698.0
2020-01-17 13:25:00,348.17,348.35,348.15,348.23,8868.0,348.17,348.35,348.15,348.23,8868.0
2020-01-17 13:30:00,348.27,348.27,348.03,348.06,21139.0,348.27,348.27,348.03,348.06,21139.0
2020-01-17 13:35:00,348.05,348.11,347.85,347.9,16251.0,348.05,348.11,347.85,347.9,16251.0
2020-01-17 13:40:00,347.97,348.19,347.93,348.19,6681.0,347.97,348.19,347.93,348.19,6681.0
2020-01-17 13:45:00,348.19,348.23,348.08,348.18,7229.0,348.19,348.23,348.08,348.18,7229.0
2020-01-17 13:50:00,348.19,348.34,348.18,348.33,6698.0,348.19,348.34,348.18,348.33,6698.0
2020-01-17 13:55:00,348.29,348.41,348.28,348.3,8809.0,348.29,348.41,348.28,348.3,8809.0
2020-01-17 14:00:00,348.3,348.31,348.02,348.13,15790.0,348.3,348.31,348.02,348.13,15790.0
2020-01-17 14:05:00,348.07,348.14,348.0,348.1,4718.0,348.07,348.14,348.0,348.1,4718.0
2020-01-17 14:10:00,348.12,348.29,348.12,348.26,9027.0,348.12,348.29,348.12,348.26,9027.0
2020-01-17 14:15:00,348.27,348.36,348.21,348.24,9490.0,348.27,348.36,348.21,348.24,9490.0
2020-01-17 14:20:00,348.28,348.33,348.0,348.04,6012.0,348.28,348.33,348.0,348.04,6012.0
2020-01-17 14:25:00,348.04,348.06,347.95,348.01,4700.0,348.04,348.06,347.95,348.01,4700.0
2020-01-17 14:30:00,348.02,348.15,347.92,348.14,7132.0,348.02,348.15,347.92,348.14,7132.0
2020-01-17 14:35:00,348.11,348.2,348.04,348.05,15640.0,348.11,348.2,348.04,348.05,15640.0
2020-01-17 14:40:00,348.11,348.13,348.04,348.06,2274.0,348.11,348.13,348.04,348.06,2274.0
2020-01-17 14:45:00,348.12,348.15,348.06,348.06,3900.0,348.12,348.15,348.06,348.06,3900.0
2020-01-17 14:50:00,348.04,348.1,347.87,347.93,9982.0,348.04,348.1,347.87,347.93,9982.0
2020-01-17 14:55:00,347.91,348.19,347.82,348.15,6237.0,347.91,348.19,347.82,348.15,6237.0
2020-01-17 15:00:00,348.19,348.33,348.05,348.23,3821.0,348.19,348.33,348.05,348.23,3821.0
2020-01-17 15:05:00,348.3,348.33,347.77,347.77,6688.0,348.3,348.33,347.77,347.77,6688.0
2020-01-17 15:10:00,347.87,347.93,347.64,347.88,7082.0,347.87,347.93,347.64,347.88,7082.0
2020-01-17 15:15:00,347.95,348.22,347.95,348.17,6769.0,347.95,348.22,347.95,348.17,6769.0
2020-01-17 15:20:00,348.14,348.14,347.88,348.01,6820.0,348.14,348.14,347.88,348.01,6820.0
2020-01-17 15:25:00,347.95,348.1,347.92,348.04,5227.0,347.95,348.1,347.92,348.04,5227.0
2020-01-17 15:30:00,348.05,348.47,348.05,348.38,10647.0,348.05,348.47,348.05,348.38,10647.0
2020-01-17 15:35:00,348.4,348.47,348.07,348.07,16132.0,348.4,348.47,348.07,348.07,16132.0
2020-01-17 15:40:00,348.19,348.38,348.1,348.25,11980.0,348.19,348.38,348.1,348.25,11980.0
2020-01-17 15:45:00,348.27,348.72,348.27,348.64,13849.0,348.27,348.72,348.27,348.64,13849.0
2020-01-17 15:50:00,348.66,349.95,348.62,349.69,74427.0,348.66,349.95,348.62,349.69,74427.0
2020-01-17 15:55:00,349.65,349.84,349.51,349.74,145662.0,349.65,349.84,349.51,349.74,145662.0
2020-01-21 09:30:00,346.38,347.4,345.67,347.11,93229.0,346.38,347.4,345.67,347.11,93229.0
2020-01-21 09:35:00,347.22,348.39,347.12,348.11,20821.0,347.22,348.39,347.12,348.11,20821.0
2020-01-21 09:40:00,347.99,348.54,347.59,348.52,15887.0,347.99,348.54,347.59,348.52,15887.0
2020-01-21 09:45:00,348.46,348.75,348.06,348.72,20375.0,348.46,348.75,348.06,348.72,20375.0
2020-01-21 09:50:00,348.67,349.07,348.48,349.07,8889.0,348.67,349.07,348.48,349.07,8889.0
2020-01-21 09:55:00,349.18,349.22,348.73,348.73,12057.0,349.18,349.22,348.73,348.73,12057.0
2020-01-21 10:00:00,348.81,349.92,348.57,349.63,13480.0,348.81,349.92,348.57,349.63,13480.0
2020-01-21 10:05:00,349.87,350.31,349.85,350.24,38436.0,349.87,350.31,349.85,350.24,38436.0
2020-01-21 10:10:00,350.22,350.34,349.88,350.2,12123.0,350.22,350.34,349.88,350.2,12123.0
2020-01-21 10:15:00,350.2,350.2,349.89,350.09,13447.0,350.2,350.2,349.89,350.09,13447.0
2020-01-21 10:20:00,350.09,350.26,349.94,350.12,10832.0,350.09,350.26,349.94,350.12,10832.0
2020-01-21 10:25:00,350.18,350.39,349.94,350.32,29257.0,350.18,350.39,349.94,350.32,29257.0
2020-01-21 10:30:00,350.43,350.7,350.43,350.48,7365.0,350.43,350.7,350.43,350.48,7365.0
2020-01-21 10:35:00,350.5,350.74,350.5,350.68,4172.0,350.5,350.74,350.5,350.68,4172.0
2020-01-21 10:40:00,350.75,350.75,350.13,350.24,9913.0,350.75,350.75,350.13,350.24,9913.0
2020-01-21 10:45:00,350.18,350.37,349.97,350.26,4554.0,350.18,350.37,349.97,350.26,4554.0
2020-01-21 10:50:00,350.38,350.45,350.16,350.36,6086.0,350.38,350.45,350.16,350.36,6086.0
2020-01-21 10:55:00,350.33,350.51,350.01,350.04,9208.0,350.33,350.51,350.01,350.04,9208.0
2020-01-21 11:00:00,350.0,350.74,349.93,350.65,14400.0,350.0,350.74,349.93,350.65,14400.0
2020-01-21 11:05:00,350.6,350.67,350.15,350.51,13333.0,350.6,350.67,350.15,350.51,13333.0
2020-01-21 11:10:00,350.57,351.17,350.47,351.15,16183.0,350.57,351.17,350.47,351.15,16183.0
2020-01-21 11:15:00,351.26,351.63,351.17,351.36,8585.0,351.26,351.63,351.17,351.36,8585.0
2020-01-21 11:20:00,351.34,351.84,351.25,351.84,12319.0,351.34,351.84,351.25,351.84,12319.0
2020-01-21 11:25:00,351.74,352.32,351.7,352.32,13236.0,351.74,352.32,351.7,352.32,13236.0
2020-01-21 11:30:00,352.24,352.37,352.1,352.3,8667.0,352.24,352.37,352.1,352.3,8667.0
2020-01-21 11:35:00,352.3,352.36,351.78,351.91,19094.0,352.3,352.36,351.78,351.91,19094.0
2020-01-21 11:40:00,351.89,352.0,351.56,351.85,6933.0,351.89,352.0,351.56,351.85,6933.0
2020-01-21 11:45:00,351.85,352.0,351.77,351.95,9307.0,351.85,352.0,351.77,351.95,9307.0
2020-01-21 11:50:00,351.94,352.18,351.83,352.18,11313.0,351.94,352.18,351.83,352.18,11313.0
2020-01-21 11:55:00,352.12,352.34,351.95,352.21,7817.0,352.12,352.34,351.95,352.21,7817.0
2020-01-21 12:00:00,352.21,352.36,351.82,352.31,12426.0,352.21,352.36,351.82,352.31,12426.0
2020-01-21 12:05:00,352.31,352.36,351.77,351.78,14721.0,352.31,352.36,351.77,351.78,14721.0
2020-01-21 12:10:00,351.71,351.73,351.31,351.35,6430.0,351.71,351.73,351.31,351.35,6430.0
2020-01-21 12:15:00,351.38,351.58,351.25,351.47,7004.0,351.38,351.58,351.25,351.47,7004.0
2020-01-21 12:20:00,351.49,351.65,351.45,351.61,4534.0,351.49,351.65,351.45,351.61,4534.0
2020-01-21 12:25:00,351.63,351.91,351.62,351.82,8778.0,351.63,351.91,351.62,351.82,8778.0
2020-01-21 12:30:00,351.74,351.94,351.54,351.67,6365.0,351.74,351.94,351.54,351.67,6365.0
2020-01-21 12:35:00,351.63,351.69,351.45,351.46,4849.0,351.63,351.69,351.45,351.46,4849.0
2020-01-21 12:40:00,351.49,351.77,351.41,351.52,6013.0,351.49,351.77,351.41,351.52,6013.0
2020-01-21 12:45:00,351.53,351.53,351.36,351.37,4102.0,351.53,351.53,351.36,351.37,4102.0
2020-01-21 12:50:00,351.31,351.46,351.14,351.37,8847.0,351.31,351.46,351.14,351.37,8847.0
2020-01-21 12:55:00,351.34,351.63,351.29,351.63,5285.0,351.34,351.63,351.29,351.63,5285.0
2020-01-21 13:00:00,351.61,351.96,351.56,351.88,8764.0,351.61,351.96,351.56,351.88,8764.0
2020-01-21 13:05:00,351.91,352.01,351.65,351.88,4690.0,351.91,352.01,351.65,351.88,4690.0
2020-01-21 13:10:00,351.82,351.87,351.45,351.54,5133.0,351.82,351.87,351.45,351.54,5133.0
2020-01-21 13:15:00,351.52,351.67,351.35,351.38,7989.0,351.52,351.67,351.35,351.38,7989.0
2020-01-21 13:20:00,351.42,351.42,351.06,351.26,8494.0,351.42,351.42,351.06,351.26,8494.0
2020-01-21 13:25:00,351.4,351.6,351.38,351.54,2981.0,351.4,351.6,351.38,351.54,2981.0
2020-01-21 13:30:00,351.54,351.54,351.2,351.45,9087.0,351.54,351.54,351.2,351.45,9087.0
2020-01-21 13:35:00,351.41,351.41,351.06,351.07,13609.0,351.41,351.41,351.06,351.07,13609.0
2020-01-21 13:40:00,351.07,351.17,350.75,351.06,7498.0,351.07,351.17,350.75,351.06,7498.0
2020-01-21 13:45:00,351.1,351.22,350.85,350.91,12494.0,351.1,351.22,350.85,350.91,12494.0
2020-01-21 13:50:00,350.92,351.18,350.66,350.85,7080.0,350.92,351.18,350.66,350.85,7080.0
2020-01-21 13:55:00,350.91,351.21,350.84,351.06,5423.0,350.91,351.21,350.84,351.06,5423.0
2020-01-21 14:00:00,351.01,351.28,350.67,351.25,6285.0,351.01,351.28,350.67,351.25,6285.0
2020-01-21 14:05:00,351.26,351.59,350.87,351.58,6771.0,351.26,351.59,350.87,351.58,6771.0
2020-01-21 14:10:00,351.61,351.81,351.52,351.74,7796.0,351.61,351.81,351.52,351.74,7796.0
2020-01-21 14:15:00,351.76,351.88,351.59,351.66,8010.0,351.76,351.88,351.59,351.66,8010.0
2020-01-21 14:20:00,351.72,351.8,351.13,351.21,15655.0,351.72,351.8,351.13,351.21,15655.0
2020-01-21 14:25:00,351.17,351.33,350.87,350.94,16776.0,351.17,351.33,350.87,350.94,16776.0
2020-01-21 14:30:00,350.95,351.0,350.83,350.85,9452.0,350.95,351.0,350.83,350.85,9452.0
2020-01-21 14:35:00,350.79,351.0,350.4,350.93,6994.0,350.79,351.0,350.4,350.93,6994.0
2020-01-21 14:40:00,350.92,350.96,350.63,350.87,5925.0,350.92,350.96,350.63,350.87,5925.0
2020-01-21 14:45:00,350.71,350.87,350.59,350.64,5023.0,350.71,350.87,350.59,350.64,5023.0
2020-01-21 14:50:00,350.64,350.84,350.53,350.71,3791.0,350.64,350.84,350.53,350.71,3791.0
2020-01-21 14:55:00,350.84,350.98,350.74,350.98,3236.0,350.84,350.98,350.74,350.98,3236.0
2020-01-21 15:00:00,351.0,351.06,350.87,350.99,14070.0,351.0,351.06,350.87,350.99,14070.0
2020-01-21 15:05:00,350.95,351.24,350.88,351.15,6419.0,350.95,351.24,350.88,351.15,6419.0
2020-01-21 15:10:00,351.15,351.26,351.02,351.17,11542.0,351.15,351.26,351.02,351.17,11542.0
2020-01-21 15:15:00,351.1,351.31,350.84,350.84,6848.0,351.1,351.31,350.84,350.84,6848.0
2020-01-21 15:20:00,350.85,351.07,350.7,350.72,6076.0,350.85,351.07,350.7,350.72,6076.0
2020-01-21 15:25:00,350.69,350.93,350.58,350.84,16082.0,350.69,350.93,350.58,350.84,16082.0
2020-01-21 15:30:00,350.87,351.07,350.64,350.64,14763.0,350.87,351.07,350.64,350.64,14763.0
2020-01-21 15:35:00,350.55,350.67,350.38,350.44,7959.0,350.55,350.67,350.38,350.44,7959.0
2020-01-21 15:40:00,350.47,350.47,350.13,350.32,12040.0,350.47,350.47,350.13,350.32,12040.0
2020-01-21 15:45:00,350.29,350.42,350.0,350.0,14618.0,350.29,350.42,350.0,350.0,14618.0
2020-01-21 15:50:00,350.02,350.36,349.77,350.36,30219.0,350.02,350.36,349.77,350.36,30219.0
2020-01-21 15:55:00,350.41,350.75,349.96,350.0,113686.0,350.41,350.75,349.96,350.0,113686.0
2020-01-22 09:30:00,352.32,353.25,352.02,353.18,46716.0,352.32,353.25,352.02,353.18,46716.0
2020-01-22 09:35:00,353.08,353.87,353.08,353.84,22083.0,353.08,353.87,353.08,353.84,22083.0
2020-01-22 09:40:00,353.75,354.28,353.26,353.31,18185.0,353.75,354.28,353.26,353.31,18185.0
2020-01-22 09:45:00,353.49,353.63,353.15,353.38,8105.0,353.49,353.63,353.15,353.38,8105.0
2020-01-22 09:50:00,353.44,353.7,353.2,353.45,15800.0,353.44,353.7,353.2,353.45,15800.0
2020-01-22 09:55:00,353.36,353.68,353.26,353.62,10308.0,353.36,353.68,353.26,353.62,10308.0
2020-01-22 10:00:00,353.6,353.68,353.18,353.19,18630.0,353.6,353.68,353.18,353.19,18630.0
2020-01-22 10:05:00,353.18,353.27,352.71,352.87,9541.0,353.18,353.27,352.71,352.87,9541.0
2020-01-22 10:10:00,352.93,353.18,352.73,352.88,7386.0,352.93,353.18,352.73,352.88,7386.0
2020-01-22 10:15:00,352.68,352.91,352.44,352.57,9106.0,352.68,352.91,352.44,352.57,9106.0
2020-01-22 10:20:00,352.76,353.98,352.65,353.92,20134.0,352.76,353.98,352.65,353.92,20134.0
2020-01-22 10:25:00,353.92,354.13,353.88,353.97,19454.0,353.92,354.13,353.88,353.97,19454.0
2020-01-22 10:30:00,353.91,353.95,353.55,353.56,8488.0,353.91,353.95,353.55,353.56,8488.0
2020-01-22 10:35:00,353.55,353.63,353.28,353.43,14622.0,353.55,353.63,353.28,353.43,14622.0
2020-01-22 10:40:00,353.47,353.62,353.31,353.55,28966.0,353.47,353.62,353.31,353.55,28966.0
2020-01-22 10:45:00,353.59,353.66,353.37,353.45,14819.0,353.59,353.66,353.37,353.45,14819.0
2020-01-22 10:50:00,353.42,353.58,352.95,352.95,11850.0,353.42,353.58,352.95,352.95,11850.0
2020-01-22 10:55:00,352.96,353.09,352.66,352.69,11377.0,352.96,353.09,352.66,352.69,11377.0
2020-01-22 11:00:00,352.68,352.79,352.25,352.39,10444.0,352.68,352.79,352.25,352.39,10444.0
2020-01-22 11:05:00,352.29,352.69,352.25,352.42,7986.0,352.29,352.69,352.25,352.42,7986.0
2020-01-22 11:10:00,352.3,352.49,351.65,351.77,13499.0,352.3,352.49,351.65,351.77,13499.0
2020-01-22 11:15:00,351.73,351.96,351.72,351.9,8995.0,351.73,351.96,351.72,351.9,8995.0
2020-01-22 11:20:00,351.99,351.99,351.65,351.7,3887.0,351.99,351.99,351.65,351.7,3887.0
2020-01-22 11:25:00,351.66,351.97,351.66,351.88,3271.0,351.66,351.97,351.66,351.88,3271.0
2020-01-22 11:30:00,352.06,352.62,351.99,352.62,5070.0,352.06,352.62,351.99,352.62,5070.0
2020-01-22 11:35:00,352.59,352.59,352.12,352.12,3490.0,352.59,352.59,352.12,352.12,3490.0
2020-01-22 11:40:00,352.13,352.13,351.62,351.7,3328.0,352.13,352.13,351.62,351.7,3328.0
2020-01-22 11:45:00,351.73,351.8,351.5,351.5,2700.0,351.73,351.8,351.5,351.5,2700.0
2020-01-22 11:50:00,351.42,351.92,351.41,351.92,3524.0,351.42,351.92,351.41,351.92,3524.0
2020-01-22 11:55:00,351.85,351.86,351.42,351.42,4026.0,351.85,351.86,351.42,351.42,4026.0
2020-01-22 12:00:00,351.49,351.75,351.49,351.58,3300.0,351.49,351.75,351.49,351.58,3300.0
2020-01-22 12:05:00,351.66,351.66,351.31,351.45,11178.0,351.66,351.66,351.31,351.45,11178.0
2020-01-22 12:10:00,351.43,351.66,351.43,351.45,5400.0,351.43,351.66,351.43,351.45,5400.0
2020-01-22 12:15:00,351.28,351.59,351.28,351.4,2795.0,351.28,351.59,351.28,351.4,2795.0
2020-01-22 12:20:00,351.49,351.49,351.05,351.1,3374.0,351.49,351.49,351.05,351.1,3374.0
2020-01-22 12:25:00,351.08,351.1,350.79,350.93,5512.0,351.08,351.1,350.79,350.93,5512.0
2020-01-22 12:30:00,350.88,351.11,350.87,351.0,4358.0,350.88,351.11,350.87,351.0,4358.0
2020-01-22 12:35:00,350.8,351.19,350.8,351.02,4216.0,350.8,351.19,350.8,351.02,4216.0
2020-01-22 12:40:00,350.97,351.4,350.9,351.19,32256.0,350.97,351.4,350.9,351.19,32256.0
2020-01-22 12:45:00,351.41,351.88,351.39,351.73,6510.0,351.41,351.88,351.39,351.73,6510.0
2020-01-22 12:50:00,351.72,351.79,351.6,351.77,2329.0,351.72,351.79,351.6,351.77,2329.0
2020-01-22 12:55:00,351.79,351.93,351.75,351.87,2470.0,351.79,351.93,351.75,351.87,2470.0
2020-01-22 13:00:00,351.94,352.18,351.9,351.95,7858.0,351.94,352.18,351.9,351.95,7858.0
2020-01-22 13:05:00,351.98,352.02,351.86,351.96,2791.0,351.98,352.02,351.86,351.96,2791.0
2020-01-22 13:10:00,352.08,352.5,351.99,352.5,5556.0,352.08,352.5,351.99,352.5,5556.0
2020-01-22 13:15:00,352.46,352.64,352.36,352.44,6504.0,352.46,352.64,352.36,352.44,6504.0
2020-01-22 13:20:00,352.41,352.41,352.25,352.32,4713.0,352.41,352.41,352.25,352.32,4713.0
2020-01-22 13:25:00,352.34,352.45,352.25,352.41,2989.0,352.34,352.45,352.25,352.41,2989.0
2020-01-22 13:30:00,352.38,352.38,352.04,352.04,5967.0,352.38,352.38,352.04,352.04,5967.0
2020-01-22 13:35:00,352.02,352.11,351.88,352.11,5279.0,352.02,352.11,351.88,352.11,5279.0
2020-01-22 13:40:00,351.96,352.19,351.96,352.07,8445.0,351.96,352.19,351.96,352.07,8445.0
2020-01-22 13:45:00,352.03,352.09,351.88,351.99,2956.0,352.03,352.09,351.88,351.99,2956.0
2020-01-22 13:50:00,351.97,351.98,351.7,351.81,5687.0,351.97,351.98,351.7,351.81,5687.0
2020-01-22 13:55:00,351.86,351.89,351.66,351.72,4705.0,351.86,351.89,351.66,351.72,4705.0
2020-01-22 14:00:00,351.69,351.96,351.69,351.91,3363.0,351.69,351.96,351.69,351.91,3363.0
2020-01-22 14:05:00,351.9,352.29,351.9,352.29,7300.0,351.9,352.29,351.9,352.29,7300.0
2020-01-22 14:10:00,352.31,352.32,351.77,351.77,9419.0,352.31,352.32,351.77,351.77,9419.0
2020-01-22 14:15:00,351.85,351.93,351.55,351.56,7230.0,351.85,351.93,351.55,351.56,7230.0
2020-01-22 14:20:00,351.58,351.71,351.51,351.59,4325.0,351.58,351.71,351.51,351.59,4325.0
2020-01-22 14:25:00,351.64,351.8,351.58,351.62,4131.0,351.64,351.8,351.58,351.62,4131.0
2020-01-22 14:30:00,351.67,352.07,351.51,351.95,3893.0,351.67,352.07,351.51,351.95,3893.0
2020-01-22 14:35:00,352.0,352.18,351.95,352.1,4958.0,352.0,352.18,351.95,352.1,4958.0
2020-01-22 14:40:00,352.1,352.13,351.85,352.11,4618.0,352.1,352.13,351.85,352.11,4618.0
2020-01-22 14:45:00,352.14,352.29,352.01,352.19,9454.0,352.14,352.29,352.01,352.19,9454.0
2020-01-22 14:50:00,352.13,352.41,352.03,352.41,7838.0,352.13,352.41,352.03,352.41,7838.0
2020-01-22 14:55:00,352.43,352.54,352.29,352.29,7561.0,352.43,352.54,352.29,352.29,7561.0
2020-01-22 15:00:00,352.3,352.43,351.95,351.95,12159.0,352.3,352.43,351.95,351.95,12159.0
2020-01-22 15:05:00,351.89,351.97,351.48,351.56,11751.0,351.89,351.97,351.48,351.56,11751.0
2020-01-22 15:10:00,351.6,351.62,351.0,351.01,17794.0,351.6,351.62,351.0,351.01,17794.0
2020-01-22 15:15:00,350.98,350.98,350.72,350.77,10032.0,350.98,350.98,350.72,350.77,10032.0
2020-01-22 15:20:00,350.74,350.77,350.09,350.17,14127.0,350.74,350.77,350.09,350.17,14127.0
2020-01-22 15:25:00,350.18,350.47,349.96,350.23,16066.0,350.18,350.47,349.96,350.23,16066.0
2020-01-22 15:30:00,350.4,350.95,350.4,350.65,10751.0,350.4,350.95,350.4,350.65,10751.0
2020-01-22 15:35:00,350.71,351.04,350.71,350.91,9248.0,350.71,351.04,350.71,350.91,9248.0
2020-01-22 15:40:00,350.87,350.87,350.3,350.37,14117.0,350.87,350.87,350.3,350.37,14117.0
2020-01-22 15:45:00,350.38,350.89,350.29,350.74,13278.0,350.38,350.89,350.29,350.74,13278.0
2020-01-22 15:50:00,350.8,351.46,350.51,350.74,38613.0,350.8,351.46,350.51,350.74,38613.0
2020-01-22 15:55:00,350.82,350.97,349.99,350.05,86606.0,350.82,350.97,349.99,350.05,86606.0
2020-01-23 09:30:00,351.02,351.36,348.31,349.02,92892.0,351.02,351.36,348.31,349.02,92892.0
2020-01-23 09:35:00,349.16,350.4,347.85,349.64,40843.0,349.16,350.4,347.85,349.64,40843.0
2020-01-23 09:40:00,349.55,350.1,348.2,348.64,16402.0,349.55,350.1,348.2,348.64,16402.0
2020-01-23 09:45:00,348.54,350.38,348.5,350.07,9846.0,348.54,350.38,348.5,350.07,9846.0
2020-01-23 09:50:00,350.03,351.24,350.03,351.24,20022.0,350.03,351.24,350.03,351.24,20022.0
2020-01-23 09:55:00,351.15,351.88,351.02,351.88,13898.0,351.15,351.88,351.02,351.88,13898.0
2020-01-23 10:00:00,351.91,351.91,350.87,351.16,34139.0,351.91,351.91,350.87,351.16,34139.0
2020-01-23 10:05:00,351.11,351.73,350.7,351.0,20119.0,351.11,351.73,350.7,351.0,20119.0
2020-01-23 10:10:00,351.19,351.93,350.76,351.92,13015.0,351.19,351.93,350.76,351.92,13015.0
2020-01-23 10:15:00,351.9,351.93,351.39,351.61,14012.0,351.9,351.93,351.39,351.61,14012.0
2020-01-23 10:20:00,351.63,352.08,351.24,351.38,18423.0,351.63,352.08,351.24,351.38,18423.0
2020-01-23 10:25:00,351.36,351.54,350.89,350.99,18207.0,351.36,351.54,350.89,350.99,18207.0
2020-01-23 10:30:00,351.02,351.57,350.58,351.43,8228.0,351.02,351.57,350.58,351.43,8228.0
2020-01-23 10:35:00,351.49,351.49,350.82,350.84,10692.0,351.49,351.49,350.82,350.84,10692.0
2020-01-23 10:40:00,350.87,351.37,350.87,351.1,12500.0,350.87,351.37,350.87,351.1,12500.0
2020-01-23 10:45:00,351.21,351.22,350.19,350.52,8585.0,351.21,351.22,350.19,350.52,8585.0
2020-01-23 10:50:00,350.56,350.99,350.56,350.71,6939.0,350.56,350.99,350.56,350.71,6939.0
2020-01-23 10:55:00,350.67,350.67,350.0,350.17,6522.0,350.67,350.67,350.0,350.17,6522.0
2020-01-23 11:00:00,350.1,350.31,349.79,349.79,10485.0,350.1,350.31,349.79,349.79,10485.0
2020-01-23 11:05:00,349.74,349.88,349.67,349.73,13569.0,349.74,349.88,349.67,349.73,13569.0
2020-01-23 11:10:00,349.68,350.12,349.66,350.12,11987.0,349.68,350.12,349.66,350.12,11987.0
2020-01-23 11:15:00,350.09,350.49,350.08,350.39,15017.0,350.09,350.49,350.08,350.39,15017.0
2020-01-23 11:20:00,350.33,350.72,350.2,350.24,6974.0,350.33,350.72,350.2,350.24,6974.0
2020-01-23 11:25:00,350.22,350.26,349.75,349.86,8712.0,350.22,350.26,349.75,349.86,8712.0
2020-01-23 11:30:00,349.9,350.0,349.58,349.71,13866.0,349.9,350.0,349.58,349.71,13866.0
2020-01-23 11:35:00,349.82,350.32,349.76,350.3,3568.0,349.82,350.32,349.76,350.3,3568.0
2020-01-23 11:40:00,350.32,350.33,350.05,350.11,3103.0,350.32,350.33,350.05,350.11,3103.0
2020-01-23 11:45:00,350.12,350.22,349.73,349.81,4119.0,350.12,350.22,349.73,349.81,4119.0
2020-01-23 11:50:00,349.79,350.02,349.67,349.89,8973.0,349.79,350.02,349.67,349.89,8973.0
2020-01-23 11:55:00,350.09,350.36,350.02,350.29,3470.0,350.09,350.36,350.02,350.29,3470.0
2020-01-23 12:00:00,350.27,350.42,350.23,350.3,5330.0,350.27,350.42,350.23,350.3,5330.0
2020-01-23 12:05:00,350.44,350.64,350.41,350.57,4354.0,350.44,350.64,350.41,350.57,4354.0
2020-01-23 12:10:00,350.56,350.63,350.37,350.52,3200.0,350.56,350.63,350.37,350.52,3200.0
2020-01-23 12:15:00,350.58,350.61,350.42,350.42,3376.0,350.58,350.61,350.42,350.42,3376.0
2020-01-23 12:20:00,350.44,350.6,350.31,350.6,3431.0,350.44,350.6,350.31,350.6,3431.0
2020-01-23 12:25:00,350.61,350.73,350.47,350.63,3777.0,350.61,350.73,350.47,350.63,3777.0
2020-01-23 12:30:00,350.68,350.78,350.57,350.63,2631.0,350.68,350.78,350.57,350.63,2631.0
2020-01-23 12:35:00,350.67,350.77,350.42,350.42,3542.0,350.67,350.77,350.42,350.42,3542.0
2020-01-23 12:40:00,350.38,350.6,350.37,350.39,4453.0,350.38,350.6,350.37,350.39,4453.0
2020-01-23 12:45:00,350.39,350.62,350.39,350.53,3139.0,350.39,350.62,350.39,350.53,3139.0
2020-01-23 12:50:00,350.56,350.79,350.44,350.55,3446.0,350.56,350.79,350.44,350.55,3446.0
2020-01-23 12:55:00,350.5,350.52,350.32,350.36,3300.0,350.5,350.52,350.32,350.36,3300.0
2020-01-23 13:00:00,350.33,350.33,350.11,350.21,2500.0,350.33,350.33,350.11,350.21,2500.0
2020-01-23 13:05:00,350.24,350.24,349.91,349.97,5347.0,350.24,350.24,349.91,349.97,5347.0
2020-01-23 13:10:00,349.95,350.15,349.93,350.02,9573.0,349.95,350.15,349.93,350.02,9573.0
2020-01-23 13:15:00,350.01,350.25,349.95,350.17,4718.0,350.01,350.25,349.95,350.17,4718.0
2020-01-23 13:20:00,350.2,350.8,350.19,350.75,8670.0,350.2,350.8,350.19,350.75,8670.0
2020-01-23 13:25:00,350.76,350.76,350.3,350.32,4140.0,350.76,350.76,350.3,350.32,4140.0
2020-01-23 13:30:00,350.31,350.45,350.26,350.43,6688.0,350.31,350.45,350.26,350.43,6688.0
2020-01-23 13:35:00,350.43,350.45,350.28,350.3,5079.0,350.43,350.45,350.28,350.3,5079.0
2020-01-23 13:40:00,350.23,350.48,350.15,350.43,8636.0,350.23,350.48,350.15,350.43,8636.0
2020-01-23 13:45:00,350.42,350.63,350.39,350.42,3136.0,350.42,350.63,350.39,350.42,3136.0
2020-01-23 13:50:00,350.45,350.7,350.44,350.6,6539.0,350.45,350.7,350.44,350.6,6539.0
2020-01-23 13:55:00,350.6,350.66,350.45,350.56,5432.0,350.6,350.66,350.45,350.56,5432.0
2020-01-23 14:00:00,350.6,350.92,350.54,350.82,9716.0,350.6,350.92,350.54,350.82,9716.0
2020-01-23 14:05:00,350.81,350.81,350.61,350.69,2263.0,350.81,350.81,350.61,350.69,2263.0
2020-01-23 14:10:00,350.73,350.93,350.63,350.93,19397.0,350.73,350.93,350.63,350.93,19397.0
2020-01-23 14:15:00,350.86,350.98,350.83,350.87,7298.0,350.86,350.98,350.83,350.87,7298.0
2020-01-23 14:20:00,350.83,350.88,350.66,350.75,5383.0,350.83,350.88,350.66,350.75,5383.0
2020-01-23 14:25:00,350.73,350.77,350.55,350.71,5780.0,350.73,350.77,350.55,350.71,5780.0
2020-01-23 14:30:00,350.76,350.94,350.58,350.61,6011.0,350.76,350.94,350.58,350.61,6011.0
2020-01-23 14:35:00,350.7,350.84,350.56,350.8,7059.0,350.7,350.84,350.56,350.8,7059.0
2020-01-23 14:40:00,350.82,350.84,350.62,350.78,4331.0,350.82,350.84,350.62,350.78,4331.0
2020-01-23 14:45:00,350.78,350.83,350.61,350.61,3463.0,350.78,350.83,350.61,350.61,3463.0
2020-01-23 14:50:00,350.57,350.89,350.57,350.82,2143.0,350.57,350.89,350.57,350.82,2143.0
2020-01-23 14:55:00,350.78,351.12,350.77,351.02,6270.0,350.78,351.12,350.77,351.02,6270.0
2020-01-23 15:00:00,351.14,351.18,350.91,350.91,6583.0,351.14,351.18,350.91,350.91,6583.0
2020-01-23 15:05:00,350.95,351.07,350.57,350.94,5959.0,350.95,351.07,350.57,350.94,5959.0
2020-01-23 15:10:00,350.72,350.81,350.52,350.52,5937.0,350.72,350.81,350.52,350.52,5937.0
2020-01-23 15:15:00,350.48,350.7,350.48,350.67,8461.0,350.48,350.7,350.48,350.67,8461.0
2020-01-23 15:20:00,350.69,350.81,350.65,350.75,6316.0,350.69,350.81,350.65,350.75,6316.0
2020-01-23 15:25:00,350.74,351.0,350.61,350.94,5191.0,350.74,351.0,350.61,350.94,5191.0
2020-01-23 15:30:00,350.92,351.33,350.89,351.18,9322.0,350.92,351.33,350.89,351.18,9322.0
2020-01-23 15:35:00,351.11,351.27,351.09,351.16,11429.0,351.11,351.27,351.09,351.16,11429.0
2020-01-23 15:40:00,351.12,351.12,350.74,350.93,11255.0,351.12,351.12,350.74,350.93,11255.0
2020-01-23 15:45:00,350.92,351.48,350.92,351.29,16248.0,350.92,351.48,350.92,351.29,16248.0
2020-01-23 15:50:00,351.36,352.16,350.88,351.99,58116.0,351.36,352.16,350.88,351.99,58116.0
2020-01-23 15:55:00,351.89,352.1,351.69,351.81,72540.0,351.89,352.1,351.69,351.81,72540.0
2020-01-24 09:30:00,354.1,354.24,352.91,352.92,37731.0,354.1,354.24,352.91,352.92,37731.0
2020-01-24 09:35:00,352.92,354.39,352.89,354.19,11959.0,352.92,354.39,352.89,354.19,11959.0
2020-01-24 09:40:00,354.26,354.77,353.9,354.73,15116.0,354.26,354.77,353.9,354.73,15116.0
2020-01-24 09:45:00,354.63,355.1,354.3,355.03,20957.0,354.63,355.1,354.3,355.03,20957.0
2020-01-24 09:50:00,355.1,355.23,354.63,354.92,16987.0,355.1,355.23,354.63,354.92,16987.0
2020-01-24 09:55:00,354.93,355.64,354.75,355.11,8427.0,354.93,355.64,354.75,355.11,8427.0
2020-01-24 10:00:00,355.14,355.19,354.55,354.77,7596.0,355.14,355.19,354.55,354.77,7596.0
2020-01-24 10:05:00,354.74,354.79,354.45,354.46,6729.0,354.74,354.79,354.45,354.46,6729.0
2020-01-24 10:10:00,354.68,355.1,354.66,355.09,23888.0,354.68,355.1,354.66,355.09,23888.0
2020-01-24 10:15:00,355.1,355.1,354.0,354.13,4521.0,355.1,355.1,354.0,354.13,4521.0
2020-01-24 10:20:00,354.24,354.53,354.07,354.42,4856.0,354.24,354.53,354.07,354.42,4856.0
2020-01-24 10:25:00,354.37,354.38,353.9,353.92,9656.0,354.37,354.38,353.9,353.92,9656.0
2020-01-24 10:30:00,353.95,354.2,353.72,354.15,7086.0,353.95,354.2,353.72,354.15,7086.0
2020-01-24 10:35:00,354.16,354.65,354.0,354.44,8330.0,354.16,354.65,354.0,354.44,8330.0
2020-01-24 10:40:00,354.35,354.44,353.75,353.75,6896.0,354.35,354.44,353.75,353.75,6896.0
2020-01-24 10:45:00,353.87,354.15,353.49,353.87,18244.0,353.87,354.15,353.49,353.87,18244.0
2020-01-24 10:50:00,353.96,354.47,353.81,354.29,37160.0,353.96,354.47,353.81,354.29,37160.0
2020-01-24 10:55:00,354.38,354.91,354.36,354.75,10761.0,354.38,354.91,354.36,354.75,10761.0
2020-01-24 11:00:00,354.76,355.16,354.6,355.09,20542.0,354.76,355.16,354.6,355.09,20542.0
2020-01-24 11:05:00,355.14,355.69,355.06,355.58,15456.0,355.14,355.69,355.06,355.58,15456.0
2020-01-24 11:10:00,355.57,355.62,355.0,355.09,13716.0,355.57,355.62,355.0,355.09,13716.0
2020-01-24 11:15:00,355.04,355.1,354.27,354.79,11579.0,355.04,355.1,354.27,354.79,11579.0
2020-01-24 11:20:00,354.63,354.99,354.45,354.45,11867.0,354.63,354.99,354.45,354.45,11867.0
2020-01-24 11:25:00,354.57,354.98,354.44,354.97,7607.0,354.57,354.98,354.44,354.97,7607.0
2020-01-24 11:30:00,354.95,354.98,354.0,354.07,16598.0,354.95,354.98,354.0,354.07,16598.0
2020-01-24 11:35:00,354.1,354.24,353.76,353.81,13021.0,354.1,354.24,353.76,353.81,13021.0
2020-01-24 11:40:00,353.72,353.91,353.47,353.65,13660.0,353.72,353.91,353.47,353.65,13660.0
2020-01-24 11:45:00,353.71,353.74,353.51,353.64,17093.0,353.71,353.74,353.51,353.64,17093.0
2020-01-24 11:50:00,353.67,353.84,353.54,353.78,7842.0,353.67,353.84,353.54,353.78,7842.0
2020-01-24 11:55:00,353.85,353.97,353.47,353.48,9661.0,353.85,353.97,353.47,353.48,9661.0
2020-01-24 12:00:00,353.47,353.64,353.01,353.28,10030.0,353.47,353.64,353.01,353.28,10030.0
2020-01-24 12:05:00,353.31,353.32,352.5,352.59,13677.0,353.31,353.32,352.5,352.59,13677.0
2020-01-24 12:10:00,352.64,352.85,352.5,352.64,11661.0,352.64,352.85,352.5,352.64,11661.0
2020-01-24 12:15:00,352.62,352.69,351.65,351.85,11137.0,352.62,352.69,351.65,351.85,11137.0
2020-01-24 12:20:00,351.8,352.7,351.72,352.56,12233.0,351.8,352.7,351.72,352.56,12233.0
2020-01-24 12:25:00,352.6,352.6,351.8,352.29,6329.0,352.6,352.6,351.8,352.29,6329.0
2020-01-24 12:30:00,352.4,352.86,352.3,352.42,6661.0,352.4,352.86,352.3,352.42,6661.0
2020-01-24 12:35:00,352.45,352.97,352.41,352.57,8014.0,352.45,352.97,352.41,352.57,8014.0
2020-01-24 12:40:00,352.69,352.96,352.44,352.68,4771.0,352.69,352.96,352.44,352.68,4771.0
2020-01-24 12:45:00,352.6,353.03,352.44,352.92,12053.0,352.6,353.03,352.44,352.92,12053.0
2020-01-24 12:50:00,353.09,353.23,352.91,353.21,6307.0,353.09,353.23,352.91,353.21,6307.0
2020-01-24 12:55:00,353.21,353.35,352.64,353.1,19154.0,353.21,353.35,352.64,353.1,19154.0
2020-01-24 13:00:00,353.03,353.03,352.34,352.37,3485.0,353.03,353.03,352.34,352.37,3485.0
2020-01-24 13:05:00,352.33,352.66,351.95,352.56,4694.0,352.33,352.66,351.95,352.56,4694.0
2020-01-24 13:10:00,352.64,352.65,352.04,352.04,4249.0,352.64,352.65,352.04,352.04,4249.0
2020-01-24 13:15:00,352.02,352.14,351.65,351.65,9724.0,352.02,352.14,351.65,351.65,9724.0
2020-01-24 13:20:00,351.59,352.24,351.59,352.01,9448.0,351.59,352.24,351.59,352.01,9448.0
2020-01-24 13:25:00,352.02,352.1,351.65,351.65,4330.0,352.02,352.1,351.65,351.65,4330.0
2020-01-24 13:30:00,351.51,351.59,351.36,351.45,2441.0,351.51,351.59,351.36,351.45,2441.0
2020-01-24 13:35:00,351.34,351.57,351.16,351.39,6792.0,351.34,351.57,351.16,351.39,6792.0
2020-01-24 13:40:00,351.3,351.3,351.05,351.19,7165.0,351.3,351.3,351.05,351.19,7165.0
2020-01-24 13:45:00,351.17,351.45,350.68,350.84,10385.0,351.17,351.45,350.68,350.84,10385.0
2020-01-24 13:50:00,350.85,350.85,350.38,350.68,8353.0,350.85,350.85,350.38,350.68,8353.0
2020-01-24 13:55:00,350.84,351.22,350.47,351.17,15405.0,350.84,351.22,350.47,351.17,15405.0
2020-01-24 14:00:00,351.16,351.26,350.6,350.67,8115.0,351.16,351.26,350.6,350.67,8115.0
2020-01-24 14:05:00,350.67,351.36,350.62,351.01,12655.0,350.67,351.36,350.62,351.01,12655.0
2020-01-24 14:10:00,351.0,351.0,350.42,350.43,8392.0,351.0,351.0,350.42,350.43,8392.0
2020-01-24 14:15:00,350.44,350.52,349.82,349.82,8168.0,350.44,350.52,349.82,349.82,8168.0
2020-01-24 14:20:00,349.86,349.98,349.2,349.36,8813.0,349.86,349.98,349.2,349.36,8813.0
2020-01-24 14:25:00,349.47,350.02,349.41,349.75,10532.0,349.47,350.02,349.41,349.75,10532.0
2020-01-24 14:30:00,349.88,350.36,349.88,350.22,10660.0,349.88,350.36,349.88,350.22,10660.0
2020-01-24 14:35:00,350.3,350.52,350.0,350.52,11413.0,350.3,350.52,350.0,350.52,11413.0
2020-01-24 14:40:00,350.61,350.8,350.08,350.08,14509.0,350.61,350.8,350.08,350.08,14509.0
2020-01-24 14:45:00,350.02,350.54,349.86,350.54,11460.0,350.02,350.54,349.86,350.54,11460.0
2020-01-24 14:50:00,350.48,350.85,350.47,350.74,5355.0,350.48,350.85,350.47,350.74,5355.0
2020-01-24 14:55:00,350.82,351.13,350.82,351.02,4899.0,350.82,351.13,350.82,351.02,4899.0
2020-01-24 15:00:00,351.15,351.65,350.89,351.34,7584.0,351.15,351.65,350.89,351.34,7584.0
2020-01-24 15:05:00,351.32,351.62,351.21,351.42,6515.0,351.32,351.62,351.21,351.42,6515.0
2020-01-24 15:10:00,351.51,351.61,351.08,351.42,7104.0,351.51,351.61,351.08,351.42,7104.0
2020-01-24 15:15:00,351.48,351.86,351.29,351.86,5374.0,351.48,351.86,351.29,351.86,5374.0
2020-01-24 15:20:00,351.73,351.86,351.23,351.29,10571.0,351.73,351.86,351.23,351.29,10571.0
2020-01-24 15:25:00,351.24,351.46,351.17,351.36,11055.0,351.24,351.46,351.17,351.36,11055.0
2020-01-24 15:30:00,351.29,351.29,350.19,350.46,23067.0,351.29,351.29,350.19,350.46,23067.0
2020-01-24 15:35:00,350.44,350.94,350.27,350.27,30607.0,350.44,350.94,350.27,350.27,30607.0
2020-01-24 15:40:00,350.32,350.32,349.69,349.81,15145.0,350.32,350.32,349.69,349.81,15145.0
2020-01-24 15:45:00,349.8,350.61,349.71,350.52,29344.0,349.8,350.61,349.71,350.52,29344.0
2020-01-24 15:50:00,350.3,351.41,350.12,351.24,27160.0,350.3,351.41,350.12,351.24,27160.0
2020-01-24 15:55:00,351.28,351.55,351.13,351.37,42076.0,351.28,351.55,351.13,351.37,42076.0
2020-01-27 09:30:00,341.7,344.99,340.7,344.47,272049.0,341.7,344.99,340.7,344.47,272049.0
2020-01-27 09:35:00,344.29,347.0,344.15,345.17,53987.0,344.29,347.0,344.15,345.17,53987.0
2020-01-27 09:40:00,345.14,346.67,344.6,346.45,32978.0,345.14,346.67,344.6,346.45,32978.0
2020-01-27 09:45:00,346.25,347.34,345.64,346.27,26970.0,346.25,347.34,345.64,346.27,26970.0
2020-01-27 09:50:00,346.47,347.4,346.19,346.85,13322.0,346.47,347.4,346.19,346.85,13322.0
2020-01-27 09:55:00,346.51,346.79,345.53,346.79,48401.0,346.51,346.79,345.53,346.79,48401.0
2020-01-27 10:00:00,346.53,346.97,345.84,346.44,29965.0,346.53,346.97,345.84,346.44,29965.0
2020-01-27 10:05:00,346.52,347.36,346.42,347.35,19600.0,346.52,347.36,346.42,347.35,19600.0
2020-01-27 10:10:00,347.37,347.42,345.44,345.62,15921.0,347.37,347.42,345.44,345.62,15921.0
2020-01-27 10:15:00,345.86,346.4,345.4,345.51,20465.0,345.86,346.4,345.4,345.51,20465.0
2020-01-27 10:20:00,345.56,347.11,345.56,346.96,14855.0,345.56,347.11,345.56,346.96,14855.0
2020-01-27 10:25:00,347.1,347.3,346.04,347.0,14388.0,347.1,347.3,346.04,347.0,14388.0
2020-01-27 10:30:00,346.84,347.38,346.59,346.68,15256.0,346.84,347.38,346.59,346.68,15256.0
2020-01-27 10:35:00,346.63,347.6,346.52,347.35,18205.0,346.63,347.6,346.52,347.35,18205.0
2020-01-27 10:40:00,347.36,347.5,347.07,347.2,23636.0,347.36,347.5,347.07,347.2,23636.0
2020-01-27 10:45:00,347.16,347.56,347.02,347.56,23636.0,347.16,347.56,347.02,347.56,23636.0
2020-01-27 10:50:00,347.48,347.51,346.7,346.7,14284.0,347.48,347.51,346.7,346.7,14284.0
2020-01-27 10:55:00,346.58,347.64,346.54,347.59,13055.0,346.58,347.64,346.54,347.59,13055.0
2020-01-27 11:00:00,347.6,348.44,347.51,348.29,21677.0,347.6,348.44,347.51,348.29,21677.0
2020-01-27 11:05:00,348.29,348.49,347.72,348.45,11504.0,348.29,348.49,347.72,348.45,11504.0
2020-01-27 11:10:00,348.38,348.45,347.81,347.88,17069.0,348.38,348.45,347.81,347.88,17069.0
2020-01-27 11:15:00,347.94,347.98,347.33,347.7,24231.0,347.94,347.98,347.33,347.7,24231.0
2020-01-27 11:20:00,347.64,348.18,347.5,347.93,35122.0,347.64,348.18,347.5,347.93,35122.0
2020-01-27 11:25:00,347.98,348.48,347.86,348.38,18545.0,347.98,348.48,347.86,348.38,18545.0
2020-01-27 11:30:00,348.44,348.46,347.86,348.28,13538.0,348.44,348.46,347.86,348.28,13538.0
2020-01-27 11:35:00,348.39,349.0,348.28,348.73,12856.0,348.39,349.0,348.28,348.73,12856.0
2020-01-27 11:40:00,348.72,349.24,348.65,349.12,10438.0,348.72,349.24,348.65,349.12,10438.0
2020-01-27 11:45:00,349.18,349.26,348.88,348.98,10082.0,349.18,349.26,348.88,348.98,10082.0
2020-01-27 11:50:00,348.98,349.39,348.71,349.17,14359.0,348.98,349.39,348.71,349.17,14359.0
2020-01-27 11:55:00,349.24,349.58,348.93,349.42,16028.0,349.24,349.58,348.93,349.42,16028.0
2020-01-27 12:00:00,349.4,349.41,348.45,348.69,19676.0,349.4,349.41,348.45,348.69,19676.0
2020-01-27 12:05:00,348.87,349.35,348.81,349.21,13544.0,348.87,349.35,348.81,349.21,13544.0
2020-01-27 12:10:00,349.21,349.76,349.17,349.68,14368.0,349.21,349.76,349.17,349.68,14368.0
2020-01-27 12:15:00,349.66,349.73,349.15,349.19,14409.0,349.66,349.73,349.15,349.19,14409.0
2020-01-27 12:20:00,349.18,349.9,349.18,349.54,11392.0,349.18,349.9,349.18,349.54,11392.0
2020-01-27 12:25:00,349.53,349.61,349.21,349.31,10490.0,349.53,349.61,349.21,349.31,10490.0
2020-01-27 12:30:00,349.2,349.8,349.19,349.65,9582.0,349.2,349.8,349.19,349.65,9582.0
2020-01-27 12:35:00,349.71,349.71,348.74,348.85,23980.0,349.71,349.71,348.74,348.85,23980.0
2020-01-27 12:40:00,348.73,349.23,348.71,349.2,9215.0,348.73,349.23,348.71,349.2,9215.0
2020-01-27 12:45:00,349.1,349.54,349.01,349.27,9237.0,349.1,349.54,349.01,349.27,9237.0
2020-01-27 12:50:00,349.31,349.4,348.81,348.84,8638.0,349.31,349.4,348.81,348.84,8638.0
2020-01-27 12:55:00,348.86,348.89,348.55,348.58,8181.0,348.86,348.89,348.55,348.58,8181.0
2020-01-27 13:00:00,348.56,348.92,348.56,348.68,4822.0,348.56,348.92,348.56,348.68,4822.0
2020-01-27 13:05:00,348.67,348.84,348.55,348.67,4217.0,348.67,348.84,348.55,348.67,4217.0
2020-01-27 13:10:00,348.62,348.7,348.38,348.58,22687.0,348.62,348.7,348.38,348.58,22687.0
2020-01-27 13:15:00,348.56,349.08,348.56,349.0,8307.0,348.56,349.08,348.56,349.0,8307.0
2020-01-27 13:20:00,349.09,349.41,348.94,348.94,16953.0,349.09,349.41,348.94,348.94,16953.0
2020-01-27 13:25:00,348.98,349.28,348.98,349.22,33091.0,348.98,349.28,348.98,349.22,33091.0
2020-01-27 13:30:00,349.07,349.39,349.07,349.27,7020.0,349.07,349.39,349.07,349.27,7020.0
2020-01-27 13:35:00,349.2,349.4,349.2,349.35,4971.0,349.2,349.4,349.2,349.35,4971.0
2020-01-27 13:40:00,349.39,349.39,349.09,349.15,7410.0,349.39,349.39,349.09,349.15,7410.0
2020-01-27 13:45:00,349.18,349.19,349.06,349.12,6190.0,349.18,349.19,349.06,349.12,6190.0
2020-01-27 13:50:00,349.13,349.22,349.0,349.19,11749.0,349.13,349.22,349.0,349.19,11749.0
2020-01-27 13:55:00,349.15,349.26,349.0,349.07,11793.0,349.15,349.26,349.0,349.07,11793.0
2020-01-27 14:00:00,349.04,349.04,348.39,348.44,10298.0,349.04,349.04,348.39,348.44,10298.0
2020-01-27 14:05:00,348.42,348.51,348.21,348.23,4940.0,348.42,348.51,348.21,348.23,4940.0
2020-01-27 14:10:00,348.23,348.5,348.22,348.36,7113.0,348.23,348.5,348.22,348.36,7113.0
2020-01-27 14:15:00,348.31,348.79,348.13,348.68,6757.0,348.31,348.79,348.13,348.68,6757.0
2020-01-27 14:20:00,348.71,348.77,348.17,348.39,6591.0,348.71,348.77,348.17,348.39,6591.0
2020-01-27 14:25:00,348.38,348.91,348.32,348.91,14160.0,348.38,348.91,348.32,348.91,14160.0
2020-01-27 14:30:00,348.85,348.93,348.76,348.9,5211.0,348.85,348.93,348.76,348.9,5211.0
2020-01-27 14:35:00,348.96,349.09,348.28,348.73,5263.0,348.96,349.09,348.28,348.73,5263.0
2020-01-27 14:40:00,348.7,348.85,348.42,348.43,6845.0,348.7,348.85,348.42,348.43,6845.0
2020-01-27 14:45:00,348.37,348.54,347.74,347.74,8130.0,348.37,348.54,347.74,347.74,8130.0
2020-01-27 14:50:00,347.74,347.81,347.25,347.61,12945.0,347.74,347.81,347.25,347.61,12945.0
2020-01-27 14:55:00,347.53,347.94,347.31,347.81,10404.0,347.53,347.94,347.31,347.81,10404.0
2020-01-27 15:00:00,347.81,347.85,347.43,347.54,10062.0,347.81,347.85,347.43,347.54,10062.0
2020-01-27 15:05:00,347.48,347.88,347.48,347.6,9525.0,347.48,347.88,347.48,347.6,9525.0
2020-01-27 15:10:00,347.56,347.68,347.22,347.5,7588.0,347.56,347.68,347.22,347.5,7588.0
2020-01-27 15:15:00,347.53,348.2,347.53,348.12,7136.0,347.53,348.2,347.53,348.12,7136.0
2020-01-27 15:20:00,348.11,348.19,347.9,347.94,9466.0,348.11,348.19,347.9,347.94,9466.0
2020-01-27 15:25:00,347.94,347.94,347.54,347.67,14469.0,347.94,347.94,347.54,347.67,14469.0
2020-01-27 15:30:00,347.65,347.66,347.12,347.58,17576.0,347.65,347.66,347.12,347.58,17576.0
2020-01-27 15:35:00,347.41,347.41,346.85,347.31,20011.0,347.41,347.41,346.85,347.31,20011.0
2020-01-27 15:40:00,347.27,347.57,347.27,347.48,12802.0,347.27,347.57,347.27,347.48,12802.0
2020-01-27 15:45:00,347.42,347.7,346.94,346.99,11732.0,347.42,347.7,346.94,346.99,11732.0
2020-01-27 15:50:00,346.95,347.22,346.68,346.78,38513.0,346.95,347.22,346.68,346.78,38513.0
2020-01-27 15:55:00,346.78,347.31,346.71,346.89,62341.0,346.78,347.31,346.71,346.89,62341.0
2020-01-28 09:30:00,348.8,349.0,347.12,348.01,82157.0,348.8,349.0,347.12,348.01,82157.0
2020-01-28 09:35:00,347.78,348.44,347.46,347.83,13768.0,347.78,348.44,347.46,347.83,13768.0
2020-01-28 09:40:00,348.05,349.62,347.86,349.28,18837.0,348.05,349.62,347.86,349.28,18837.0
2020-01-28 09:45:00,349.29,349.94,348.92,349.65,21401.0,349.29,349.94,348.92,349.65,21401.0
2020-01-28 09:50:00,349.71,349.84,348.86,349.2,21735.0,349.71,349.84,348.86,349.2,21735.0
2020-01-28 09:55:00,349.25,349.87,349.21,349.82,11270.0,349.25,349.87,349.21,349.82,11270.0
2020-01-28 10:00:00,349.82,350.75,349.72,349.86,66576.0,349.82,350.75,349.72,349.86,66576.0
2020-01-28 10:05:00,349.93,350.98,349.91,350.39,23296.0,349.93,350.98,349.91,350.39,23296.0
2020-01-28 10:10:00,350.44,350.93,350.28,350.85,15130.0,350.44,350.93,350.28,350.85,15130.0
2020-01-28 10:15:00,350.88,351.04,350.51,350.71,19915.0,350.88,351.04,350.51,350.71,19915.0
2020-01-28 10:20:00,350.55,351.14,350.4,351.11,17501.0,350.55,351.14,350.4,351.11,17501.0
2020-01-28 10:25:00,351.17,351.45,351.07,351.18,21241.0,351.17,351.45,351.07,351.18,21241.0
2020-01-28 10:30:00,351.27,351.43,351.18,351.34,13408.0,351.27,351.43,351.18,351.34,13408.0
2020-01-28 10:35:00,351.28,351.77,351.1,351.63,29154.0,351.28,351.77,351.1,351.63,29154.0
2020-01-28 10:40:00,351.79,352.34,351.66,352.2,45549.0,351.79,352.34,351.66,352.2,45549.0
2020-01-28 10:45:00,352.26,352.45,352.02,352.05,13521.0,352.26,352.45,352.02,352.05,13521.0
2020-01-28 10:50:00,352.02,352.71,351.86,352.62,39153.0,352.02,352.71,351.86,352.62,39153.0
2020-01-28 10:55:00,352.66,352.79,352.33,352.72,31687.0,352.66,352.79,352.33,352.72,31687.0
2020-01-28 11:00:00,352.69,352.73,352.13,352.6,24803.0,352.69,352.73,352.13,352.6,24803.0
2020-01-28 11:05:00,352.51,352.92,352.51,352.75,32857.0,352.51,352.92,352.51,352.75,32857.0
2020-01-28 11:10:00,352.8,353.85,352.73,353.7,16093.0,352.8,353.85,352.73,353.7,16093.0
2020-01-28 11:15:00,353.66,354.18,353.6,354.07,19535.0,353.66,354.18,353.6,354.07,19535.0
2020-01-28 11:20:00,354.07,354.16,353.65,353.76,16708.0,354.07,354.16,353.65,353.76,16708.0
2020-01-28 11:25:00,353.77,354.15,353.52,354.15,12324.0,353.77,354.15,353.52,354.15,12324.0
2020-01-28 11:30:00,354.17,354.53,354.09,354.51,16068.0,354.17,354.53,354.09,354.51,16068.0
2020-01-28 11:35:00,354.51,354.51,354.23,354.36,11214.0,354.51,354.51,354.23,354.36,11214.0
2020-01-28 11:40:00,354.26,354.65,354.26,354.47,8259.0,354.26,354.65,354.26,354.47,8259.0
2020-01-28 11:45:00,354.5,354.57,353.89,354.36,10826.0,354.5,354.57,353.89,354.36,10826.0
2020-01-28 11:50:00,354.4,354.56,354.19,354.23,14167.0,354.4,354.56,354.19,354.23,14167.0
2020-01-28 11:55:00,354.31,354.55,354.3,354.53,8291.0,354.31,354.55,354.3,354.53,8291.0
2020-01-28 12:00:00,354.53,354.67,354.16,354.67,17265.0,354.53,354.67,354.16,354.67,17265.0
2020-01-28 12:05:00,354.67,354.73,354.54,354.61,10658.0,354.67,354.73,354.54,354.61,10658.0
2020-01-28 12:10:00,354.58,354.68,354.38,354.57,8943.0,354.58,354.68,354.38,354.57,8943.0
2020-01-28 12:15:00,354.58,354.87,354.49,354.82,7880.0,354.58,354.87,354.49,354.82,7880.0
2020-01-28 12:20:00,354.82,354.99,354.71,354.94,6878.0,354.82,354.99,354.71,354.94,6878.0
2020-01-28 12:25:00,354.96,354.96,354.7,354.75,8384.0,354.96,354.96,354.7,354.75,8384.0
2020-01-28 12:30:00,354.73,354.85,354.58,354.64,12224.0,354.73,354.85,354.58,354.64,12224.0
2020-01-28 12:35:00,354.7,354.71,354.09,354.19,7955.0,354.7,354.71,354.09,354.19,7955.0
2020-01-28 12:40:00,354.21,354.43,354.05,354.13,8300.0,354.21,354.43,354.05,354.13,8300.0
2020-01-28 12:45:00,354.14,354.47,354.13,354.4,17226.0,354.14,354.47,354.13,354.4,17226.0
2020-01-28 12:50:00,354.42,354.42,354.02,354.2,7284.0,354.42,354.42,354.02,354.2,7284.0
2020-01-28 12:55:00,354.18,354.18,353.69,354.01,8321.0,354.18,354.18,353.69,354.01,8321.0
2020-01-28 13:00:00,354.09,354.09,353.68,353.74,8593.0,354.09,354.09,353.68,353.74,8593.0
2020-01-28 13:05:00,353.7,353.77,353.47,353.63,7861.0,353.7,353.77,353.47,353.63,7861.0
2020-01-28 13:10:00,353.59,354.09,353.59,354.05,4260.0,353.59,354.09,353.59,354.05,4260.0
2020-01-28 13:15:00,354.07,354.22,354.07,354.19,3395.0,354.07,354.22,354.07,354.19,3395.0
2020-01-28 13:20:00,354.15,354.37,354.14,354.26,7993.0,354.15,354.37,354.14,354.26,7993.0
2020-01-28 13:25:00,354.25,354.34,353.91,353.92,4161.0,354.25,354.34,353.91,353.92,4161.0
2020-01-28 13:30:00,353.96,354.16,353.9,353.95,10013.0,353.96,354.16,353.9,353.95,10013.0
2020-01-28 13:35:00,353.9,353.97,353.55,353.76,12182.0,353.9,353.97,353.55,353.76,12182.0
2020-01-28 13:40:00,353.81,354.22,353.79,354.22,10048.0,353.81,354.22,353.79,354.22,10048.0
2020-01-28 13:45:00,354.35,354.46,354.31,354.42,8036.0,354.35,354.46,354.31,354.42,8036.0
2020-01-28 13:50:00,354.44,354.57,354.35,354.56,7422.0,354.44,354.57,354.35,354.56,7422.0
2020-01-28 13:55:00,354.58,354.58,354.12,354.24,7623.0,354.58,354.58,354.12,354.24,7623.0
2020-01-28 14:00:00,354.23,354.43,354.23,354.43,6931.0,354.23,354.43,354.23,354.43,6931.0
2020-01-28 14:05:00,354.39,354.61,354.38,354.57,12510.0,354.39,354.61,354.38,354.57,12510.0
2020-01-28 14:10:00,354.61,354.73,354.47,354.73,8526.0,354.61,354.73,354.47,354.73,8526.0
2020-01-28 14:15:00,354.74,354.98,354.62,354.92,11657.0,354.74,354.98,354.62,354.92,11657.0
2020-01-28 14:20:00,354.92,355.15,354.6,354.71,24403.0,354.92,355.15,354.6,354.71,24403.0
2020-01-28 14:25:00,354.69,354.79,354.56,354.66,5780.0,354.69,354.79,354.56,354.66,5780.0
2020-01-28 14:30:00,354.64,354.78,354.56,354.74,5474.0,354.64,354.78,354.56,354.74,5474.0
2020-01-28 14:35:00,354.71,355.18,354.7,355.0,10804.0,354.71,355.18,354.7,355.0,10804.0
2020-01-28 14:40:00,355.12,355.28,355.07,355.22,5866.0,355.12,355.28,355.07,355.22,5866.0
2020-01-28 14:45:00,355.25,355.44,355.18,355.19,9851.0,355.25,355.44,355.18,355.19,9851.0
2020-01-28 14:50:00,355.17,355.21,354.83,355.06,7529.0,355.17,355.21,354.83,355.06,7529.0
2020-01-28 14:55:00,355.0,355.32,354.89,355.23,12875.0,355.0,355.32,354.89,355.23,12875.0
2020-01-28 15:00:00,355.19,355.35,354.95,355.02,11622.0,355.19,355.35,354.95,355.02,11622.0
2020-01-28 15:05:00,355.02,355.3,355.0,355.13,13591.0,355.02,355.3,355.0,355.13,13591.0
2020-01-28 15:10:00,355.18,355.48,355.18,355.44,10605.0,355.18,355.48,355.18,355.44,10605.0
2020-01-28 15:15:00,355.42,355.5,355.15,355.49,11435.0,355.42,355.5,355.15,355.49,11435.0
2020-01-28 15:20:00,355.53,355.66,355.39,355.61,10097.0,355.53,355.66,355.39,355.61,10097.0
2020-01-28 15:25:00,355.64,355.65,355.43,355.63,11274.0,355.64,355.65,355.43,355.63,11274.0
2020-01-28 15:30:00,355.62,355.66,355.4,355.57,14036.0,355.62,355.66,355.4,355.57,14036.0
2020-01-28 15:35:00,355.59,355.62,355.03,355.06,21939.0,355.59,355.62,355.03,355.06,21939.0
2020-01-28 15:40:00,355.11,355.27,354.94,355.25,15480.0,355.11,355.27,354.94,355.25,15480.0
2020-01-28 15:45:00,355.31,355.59,355.27,355.48,22049.0,355.31,355.59,355.27,355.48,22049.0
2020-01-28 15:50:00,355.42,355.44,354.85,354.98,34367.0,355.42,355.44,354.85,354.98,34367.0
2020-01-28 15:55:00,354.89,355.2,354.51,354.63,76374.0,354.89,355.2,354.51,354.63,76374.0
2020-01-29 09:30:00,355.81,356.7,354.63,355.43,62879.0,355.81,356.7,354.63,355.43,62879.0
2020-01-29 09:35:00,355.61,355.75,353.67,353.98,24547.0,355.61,355.75,353.67,353.98,24547.0
2020-01-29 09:40:00,354.31,354.99,353.53,353.53,23382.0,354.31,354.99,353.53,353.53,23382.0
2020-01-29 09:45:00,353.6,353.6,352.36,352.63,26785.0,353.6,353.6,352.36,352.63,26785.0
2020-01-29 09:50:00,352.48,353.69,352.48,353.19,12011.0,352.48,353.69,352.48,353.19,12011.0
2020-01-29 09:55:00,353.0,353.0,352.13,352.4,18434.0,353.0,353.0,352.13,352.4,18434.0
2020-01-29 10:00:00,352.24,352.26,351.42,351.69,25040.0,352.24,352.26,351.42,351.69,25040.0
2020-01-29 10:05:00,351.77,352.25,351.7,351.7,12107.0,351.77,352.25,351.7,351.7,12107.0
2020-01-29 10:10:00,351.71,352.41,351.41,352.05,16424.0,351.71,352.41,351.41,352.05,16424.0
2020-01-29 10:15:00,352.1,352.15,351.74,351.82,8023.0,352.1,352.15,351.74,351.82,8023.0
2020-01-29 10:20:00,351.82,352.65,351.82,352.21,7174.0,351.82,352.65,351.82,352.21,7174.0
2020-01-29 10:25:00,352.29,352.46,352.0,352.37,6388.0,352.29,352.46,352.0,352.37,6388.0
2020-01-29 10:30:00,352.4,352.89,352.12,352.36,11179.0,352.4,352.89,352.12,352.36,11179.0
2020-01-29 10:35:00,352.33,352.33,352.01,352.23,5370.0,352.33,352.33,352.01,352.23,5370.0
2020-01-29 10:40:00,352.27,352.75,352.26,352.68,11967.0,352.27,352.75,352.26,352.68,11967.0
2020-01-29 10:45:00,352.76,352.78,352.3,352.56,20475.0,352.76,352.78,352.3,352.56,20475.0
2020-01-29 10:50:00,352.57,353.09,352.5,352.88,11843.0,352.57,353.09,352.5,352.88,11843.0
2020-01-29 10:55:00,352.88,352.97,352.6,352.85,9876.0,352.88,352.97,352.6,352.85,9876.0
2020-01-29 11:00:00,352.91,353.28,352.8,353.23,14272.0,352.91,353.28,352.8,353.23,14272.0
2020-01-29 11:05:00,353.24,353.25,352.95,353.09,5287.0,353.24,353.25,352.95,353.09,5287.0
2020-01-29 11:10:00,353.12,353.13,352.81,352.89,6218.0,353.12,353.13,352.81,352.89,6218.0
2020-01-29 11:15:00,352.93,353.02,352.67,352.86,5067.0,352.93,353.02,352.67,352.86,5067.0
2020-01-29 11:20:00,352.82,353.38,352.73,353.38,4283.0,352.82,353.38,352.73,353.38,4283.0
2020-01-29 11:25:00,353.38,353.56,353.35,353.42,7272.0,353.38,353.56,353.35,353.42,7272.0
2020-01-29 11:30:00,353.42,353.58,353.26,353.26,7788.0,353.42,353.58,353.26,353.26,7788.0
2020-01-29 11:35:00,353.31,353.36,353.02,353.08,4513.0,353.31,353.36,353.02,353.08,4513.0
2020-01-29 11:40:00,353.12,353.22,352.99,353.22,5626.0,353.12,353.22,352.99,353.22,5626.0
2020-01-29 11:45:00,353.22,353.5,353.18,353.4,6277.0,353.22,353.5,353.18,353.4,6277.0
2020-01-29 11:50:00,353.39,353.55,353.35,353.4,5233.0,353.39,353.55,353.35,353.4,5233.0
2020-01-29 11:55:00,353.35,353.46,353.17,353.3,15440.0,353.35,353.46,353.17,353.3,15440.0
2020-01-29 12:00:00,353.26,353.44,353.09,353.32,23632.0,353.26,353.44,353.09,353.32,23632.0
2020-01-29 12:05:00,353.3,353.6,353.21,353.6,37980.0,353.3,353.6,353.21,353.6,37980.0
2020-01-29 12:10:00,353.56,353.81,353.56,353.77,7743.0,353.56,353.81,353.56,353.77,7743.0
2020-01-29 12:15:00,353.72,354.15,353.65,354.15,4890.0,353.72,354.15,353.65,354.15,4890.0
2020-01-29 12:20:00,354.02,354.13,353.89,354.1,3072.0,354.02,354.13,353.89,354.1,3072.0
2020-01-29 12:25:00,354.1,354.12,353.98,354.02,5510.0,354.1,354.12,353.98,354.02,5510.0
2020-01-29 12:30:00,354.02,354.03,353.73,353.73,1986.0,354.02,354.03,353.73,353.73,1986.0
2020-01-29 12:35:00,353.81,353.87,353.59,353.62,8571.0,353.81,353.87,353.59,353.62,8571.0
2020-01-29 12:40:00,353.59,353.63,353.4,353.54,11056.0,353.59,353.63,353.4,353.54,11056.0
2020-01-29 12:45:00,353.59,353.63,353.43,353.44,4832.0,353.59,353.63,353.43,353.44,4832.0
2020-01-29 12:50:00,353.43,353.53,353.4,353.42,5624.0,353.43,353.53,353.4,353.42,5624.0
2020-01-29 12:55:00,353.41,353.63,353.18,353.18,4362.0,353.41,353.63,353.18,353.18,4362.0
2020-01-29 13:00:00,353.17,353.39,353.15,353.39,4074.0,353.17,353.39,353.15,353.39,4074.0
2020-01-29 13:05:00,353.33,353.43,352.93,353.03,14061.0,353.33,353.43,352.93,353.03,14061.0
2020-01-29 13:10:00,353.05,353.39,353.05,353.34,2351.0,353.05,353.39,353.05,353.34,2351.0
2020-01-29 13:15:00,353.33,353.58,353.25,353.48,3687.0,353.33,353.58,353.25,353.48,3687.0
2020-01-29 13:20:00,353.56,353.63,353.45,353.61,2500.0,353.56,353.63,353.45,353.61,2500.0
2020-01-29 13:25:00,353.63,353.85,353.63,353.81,3600.0,353.63,353.85,353.63,353.81,3600.0
2020-01-29 13:30:00,353.82,354.01,353.82,353.98,6035.0,353.82,354.01,353.82,353.98,6035.0
2020-01-29 13:35:00,354.01,354.01,353.87,353.97,3200.0,354.01,354.01,353.87,353.97,3200.0
2020-01-29 13:40:00,353.89,353.95,353.88,353.94,2400.0,353.89,353.95,353.88,353.94,2400.0
2020-01-29 13:45:00,353.91,353.91,353.51,353.65,5967.0,353.91,353.91,353.51,353.65,5967.0
2020-01-29 13:50:00,353.61,353.7,353.42,353.45,6616.0,353.61,353.7,353.42,353.45,6616.0
2020-01-29 13:55:00,353.45,353.56,352.94,352.94,3765.0,353.45,353.56,352.94,352.94,3765.0
2020-01-29 14:00:00,353.05,354.25,353.05,354.25,6796.0,353.05,354.25,353.05,354.25,6796.0
2020-01-29 14:05:00,354.18,354.44,354.11,354.14,5270.0,354.18,354.44,354.11,354.14,5270.0
2020-01-29 14:10:00,354.11,354.11,353.53,353.6,9431.0,354.11,354.11,353.53,353.6,9431.0
2020-01-29 14:15:00,353.68,353.69,353.49,353.56,7182.0,353.68,353.69,353.49,353.56,7182.0
2020-01-29 14:20:00,353.57,353.65,353.31,353.53,7585.0,353.57,353.65,353.31,353.53,7585.0
2020-01-29 14:25:00,353.45,353.45,353.19,353.33,4846.0,353.45,353.45,353.19,353.33,4846.0
2020-01-29 14:30:00,353.26,353.57,353.26,353.48,6149.0,353.26,353.57,353.26,353.48,6149.0
2020-01-29 14:35:00,353.36,353.63,353.1,353.58,6341.0,353.36,353.63,353.1,353.58,6341.0
2020-01-29 14:40:00,353.61,353.91,353.5,353.77,6000.0,353.61,353.91,353.5,353.77,6000.0
2020-01-29 14:45:00,353.8,353.87,353.59,353.81,3302.0,353.8,353.87,353.59,353.81,3302.0
2020-01-29 14:50:00,353.74,354.0,353.64,353.69,7550.0,353.74,354.0,353.64,353.69,7550.0
2020-01-29 14:55:00,353.77,353.77,353.04,353.06,3757.0,353.77,353.77,353.04,353.06,3757.0
2020-01-29 15:00:00,353.14,353.21,352.59,352.67,7271.0,353.14,353.21,352.59,352.67,7271.0
2020-01-29 15:05:00,352.67,353.17,352.66,352.95,8112.0,352.67,353.17,352.66,352.95,8112.0
2020-01-29 15:10:00,352.9,353.02,352.33,352.33,4917.0,352.9,353.02,352.33,352.33,4917.0
2020-01-29 15:15:00,352.38,352.38,351.9,352.12,11508.0,352.38,352.38,351.9,352.12,11508.0
2020-01-29 15:20:00,352.11,352.15,351.66,352.06,8654.0,352.11,352.15,351.66,352.06,8654.0
2020-01-29 15:25:00,352.2,352.51,352.1,352.38,5801.0,352.2,352.51,352.1,352.38,5801.0
2020-01-29 15:30:00,352.37,352.43,352.11,352.18,8326.0,352.37,352.43,352.11,352.18,8326.0
2020-01-29 15:35:00,352.32,352.39,352.09,352.16,8261.0,352.32,352.39,352.09,352.16,8261.0
2020-01-29 15:40:00,352.11,352.13,351.74,351.95,8794.0,352.11,352.13,351.74,351.95,8794.0
2020-01-29 15:45:00,351.97,352.02,351.62,351.84,14292.0,351.97,352.02,351.62,351.84,14292.0
2020-01-29 15:50:00,351.88,352.17,351.74,352.12,37768.0,351.88,352.17,351.74,352.12,37768.0
2020-01-29 15:55:00,352.12,352.24,351.36,351.65,36670.0,352.12,352.24,351.36,351.65,36670.0
2020-01-30 09:30:00,350.57,353.44,349.69,353.2,69698.0,350.57,353.44,349.69,353.2,69698.0
2020-01-30 09:35:00,353.39,354.45,352.97,354.34,26286.0,353.39,354.45,352.97,354.34,26286.0
2020-01-30 09:40:00,354.25,354.47,352.91,353.74,21692.0,354.25,354.47,352.91,353.74,21692.0
2020-01-30 09:45:00,353.51,353.51,352.61,352.61,23663.0,353.51,353.51,352.61,352.61,23663.0
2020-01-30 09:50:00,352.6,353.74,352.6,353.22,22009.0,352.6,353.74,352.6,353.22,22009.0
2020-01-30 09:55:00,353.04,353.55,352.78,352.93,18938.0,353.04,353.55,352.78,352.93,18938.0
2020-01-30 10:00:00,352.69,353.17,352.22,352.38,10900.0,352.69,353.17,352.22,352.38,10900.0
2020-01-30 10:05:00,352.31,353.47,352.31,353.33,10111.0,352.31,353.47,352.31,353.33,10111.0
2020-01-30 10:10:00,353.4,353.53,352.6,352.96,11043.0,353.4,353.53,352.6,352.96,11043.0
2020-01-30 10:15:00,352.99,353.15,352.1,352.44,7262.0,352.99,353.15,352.1,352.44,7262.0
2020-01-30 10:20:00,352.4,352.6,351.91,352.16,7350.0,352.4,352.6,351.91,352.16,7350.0
2020-01-30 10:25:00,352.17,352.53,352.03,352.4,5961.0,352.17,352.53,352.03,352.4,5961.0
2020-01-30 10:30:00,352.37,352.38,351.74,351.8,18948.0,352.37,352.38,351.74,351.8,18948.0
2020-01-30 10:35:00,351.86,351.86,351.07,351.21,14662.0,351.86,351.86,351.07,351.21,14662.0
2020-01-30 10:40:00,351.22,351.44,350.94,351.22,10929.0,351.22,351.44,350.94,351.22,10929.0
2020-01-30 10:45:00,351.25,352.03,350.92,352.03,31144.0,351.25,352.03,350.92,352.03,31144.0
2020-01-30 10:50:00,352.06,352.18,351.09,351.21,10626.0,352.06,352.18,351.09,351.21,10626.0
2020-01-30 10:55:00,351.21,351.26,350.61,350.71,7049.0,351.21,351.26,350.61,350.71,7049.0
2020-01-30 11:00:00,350.79,351.21,350.78,351.11,4291.0,350.79,351.21,350.78,351.11,4291.0
2020-01-30 11:05:00,350.99,351.35,350.87,350.88,5761.0,350.99,351.35,350.87,350.88,5761.0
2020-01-30 11:10:00,350.94,352.0,350.94,352.0,7662.0,350.94,352.0,350.94,352.0,7662.0
2020-01-30 11:15:00,351.88,351.88,351.64,351.76,8463.0,351.88,351.88,351.64,351.76,8463.0
2020-01-30 11:20:00,351.65,351.91,351.49,351.79,9317.0,351.65,351.91,351.49,351.79,9317.0
2020-01-30 11:25:00,351.74,351.97,351.6,351.88,4623.0,351.74,351.97,351.6,351.88,4623.0
2020-01-30 11:30:00,351.9,352.52,351.9,352.49,8335.0,351.9,352.52,351.9,352.49,8335.0
2020-01-30 11:35:00,352.6,352.89,352.43,352.81,6480.0,352.6,352.89,352.43,352.81,6480.0
2020-01-30 11:40:00,352.7,353.07,352.7,352.85,7319.0,352.7,353.07,352.7,352.85,7319.0
2020-01-30 11:45:00,352.9,353.29,352.89,353.13,5601.0,352.9,353.29,352.89,353.13,5601.0
2020-01-30 11:50:00,353.15,353.4,353.04,353.4,10418.0,353.15,353.4,353.04,353.4,10418.0
2020-01-30 11:55:00,353.42,353.42,352.7,352.72,12698.0,353.42,353.42,352.7,352.72,12698.0
2020-01-30 12:00:00,352.76,353.25,352.76,353.12,4332.0,352.76,353.25,352.76,353.12,4332.0
2020-01-30 12:05:00,353.15,353.17,352.83,352.86,4091.0,353.15,353.17,352.83,352.86,4091.0
2020-01-30 12:10:00,352.86,353.03,352.86,353.03,3307.0,352.86,353.03,352.86,353.03,3307.0
2020-01-30 12:15:00,353.02,353.08,352.91,353.03,4563.0,353.02,353.08,352.91,353.03,4563.0
2020-01-30 12:20:00,353.03,353.29,353.03,353.29,2277.0,353.03,353.29,353.03,353.29,2277.0
2020-01-30 12:25:00,353.27,353.31,352.53,352.61,4515.0,353.27,353.31,352.53,352.61,4515.0
2020-01-30 12:30:00,352.48,352.58,352.06,352.24,5545.0,352.48,352.58,352.06,352.24,5545.0
2020-01-30 12:35:00,352.27,352.28,351.4,351.66,4742.0,352.27,352.28,351.4,351.66,4742.0
2020-01-30 12:40:00,351.67,351.95,351.45,351.78,6367.0,351.67,351.95,351.45,351.78,6367.0
2020-01-30 12:45:00,351.72,351.74,351.34,351.62,5433.0,351.72,351.74,351.34,351.62,5433.0
2020-01-30 12:50:00,351.61,352.05,351.61,351.81,4220.0,351.61,352.05,351.61,351.81,4220.0
2020-01-30 12:55:00,351.84,352.28,351.77,352.18,5872.0,351.84,352.28,351.77,352.18,5872.0
2020-01-30 13:00:00,352.19,352.56,352.16,352.46,3025.0,352.19,352.56,352.16,352.46,3025.0
2020-01-30 13:05:00,352.46,352.55,352.12,352.32,5354.0,352.46,352.55,352.12,352.32,5354.0
2020-01-30 13:10:00,352.26,352.54,352.26,352.49,17526.0,352.26,352.54,352.26,352.49,17526.0
2020-01-30 13:15:00,352.42,352.73,352.26,352.26,9913.0,352.42,352.73,352.26,352.26,9913.0
2020-01-30 13:20:00,352.11,352.45,352.07,352.32,7693.0,352.11,352.45,352.07,352.32,7693.0
2020-01-30 13:25:00,352.44,352.78,352.35,352.76,5108.0,352.44,352.78,352.35,352.76,5108.0
2020-01-30 13:30:00,352.8,352.8,352.48,352.75,4538.0,352.8,352.8,352.48,352.75,4538.0
2020-01-30 13:35:00,352.6,352.69,352.52,352.62,2926.0,352.6,352.69,352.52,352.62,2926.0
2020-01-30 13:40:00,352.59,352.76,352.53,352.58,3184.0,352.59,352.76,352.53,352.58,3184.0
2020-01-30 13:45:00,352.6,352.81,352.6,352.65,4106.0,352.6,352.81,352.6,352.65,4106.0
2020-01-30 13:50:00,352.51,352.72,352.41,352.66,3157.0,352.51,352.72,352.41,352.66,3157.0
2020-01-30 13:55:00,352.64,352.73,352.6,352.73,4703.0,352.64,352.73,352.6,352.73,4703.0
2020-01-30 14:00:00,352.86,353.22,352.83,353.22,13271.0,352.86,353.22,352.83,353.22,13271.0
2020-01-30 14:05:00,353.18,353.56,353.06,353.51,28298.0,353.18,353.56,353.06,353.51,28298.0
2020-01-30 14:10:00,353.47,353.66,353.44,353.56,13298.0,353.47,353.66,353.44,353.56,13298.0
2020-01-30 14:15:00,353.66,353.75,353.53,353.74,9555.0,353.66,353.75,353.53,353.74,9555.0
2020-01-30 14:20:00,353.8,354.08,353.75,353.96,8834.0,353.8,354.08,353.75,353.96,8834.0
2020-01-30 14:25:00,353.93,354.08,353.66,353.81,9052.0,353.93,354.08,353.66,353.81,9052.0
2020-01-30 14:30:00,353.81,353.81,353.56,353.7,5502.0,353.81,353.81,353.56,353.7,5502.0
2020-01-30 14:35:00,353.66,353.79,353.49,353.79,3388.0,353.66,353.79,353.49,353.79,3388.0
2020-01-30 14:40:00,353.74,355.1,353.17,353.36,18481.0,353.74,355.1,353.17,353.36,18481.0
2020-01-30 14:45:00,353.41,354.46,352.98,354.18,9794.0,353.41,354.46,352.98,354.18,9794.0
2020-01-30 14:50:00,354.53,354.66,353.79,354.39,6550.0,354.53,354.66,353.79,354.39,6550.0
2020-01-30 14:55:00,354.45,355.22,354.39,354.9,11405.0,354.45,355.22,354.39,354.9,11405.0
2020-01-30 15:00:00,355.06,355.71,354.9,355.71,8338.0,355.06,355.71,354.9,355.71,8338.0
2020-01-30 15:05:00,355.56,355.59,354.72,354.72,13501.0,355.56,355.59,354.72,354.72,13501.0
2020-01-30 15:10:00,354.82,355.05,354.61,354.79,4921.0,354.82,355.05,354.61,354.79,4921.0
2020-01-30 15:15:00,354.91,355.36,354.79,355.19,8528.0,354.91,355.36,354.79,355.19,8528.0
2020-01-30 15:20:00,355.15,355.56,354.91,355.43,12095.0,355.15,355.56,354.91,355.43,12095.0
2020-01-30 15:25:00,355.41,355.41,354.71,354.75,13339.0,355.41,355.41,354.71,354.75,13339.0
2020-01-30 15:30:00,354.74,355.2,354.74,355.2,11235.0,354.74,355.2,354.74,355.2,11235.0
2020-01-30 15:35:00,355.24,355.44,355.04,355.23,11190.0,355.24,355.44,355.04,355.23,11190.0
2020-01-30 15:40:00,355.25,356.0,355.24,355.77,15567.0,355.25,356.0,355.24,355.77,15567.0
2020-01-30 15:45:00,355.88,356.15,355.75,356.01,38759.0,355.88,356.15,355.75,356.01,38759.0
2020-01-30 15:50:00,355.96,356.39,355.73,356.28,35986.0,355.96,356.39,355.73,356.28,35986.0
2020-01-30 15:55:00,356.19,356.82,356.1,356.66,66932.0,356.19,356.82,356.1,356.66,66932.0
2020-01-31 09:30:00,355.84,355.84,353.03,353.86,79632.0,355.84,355.84,353.03,353.86,79632.0
2020-01-31 09:35:00,353.96,355.72,353.56,355.19,20546.0,353.96,355.72,353.56,355.19,20546.0
2020-01-31 09:40:00,355.07,355.07,353.37,353.7,29503.0,355.07,355.07,353.37,353.7,29503.0
2020-01-31 09:45:00,353.67,354.97,353.33,354.97,12303.0,353.67,354.97,353.33,354.97,12303.0
2020-01-31 09:50:00,355.08,355.08,353.38,353.92,13275.0,355.08,355.08,353.38,353.92,13275.0
2020-01-31 09:55:00,353.94,355.07,353.7,355.02,9116.0,353.94,355.07,353.7,355.02,9116.0
2020-01-31 10:00:00,354.95,355.05,353.37,353.49,16672.0,354.95,355.05,353.37,353.49,16672.0
2020-01-31 10:05:00,353.52,353.74,353.21,353.49,9493.0,353.52,353.74,353.21,353.49,9493.0
2020-01-31 10:10:00,353.4,353.46,352.35,352.56,14857.0,353.4,353.46,352.35,352.56,14857.0
2020-01-31 10:15:00,352.56,352.89,352.04,352.46,14712.0,352.56,352.89,352.04,352.46,14712.0
2020-01-31 10:20:00,352.35,352.52,352.1,352.27,16331.0,352.35,352.52,352.1,352.27,16331.0
2020-01-31 10:25:00,352.19,352.42,350.73,350.82,20115.0,352.19,352.42,350.73,350.82,20115.0
2020-01-31 10:30:00,350.76,351.4,350.73,351.36,6852.0,350.76,351.4,350.73,351.36,6852.0
2020-01-31 10:35:00,351.19,351.21,350.51,350.7,9159.0,351.19,351.21,350.51,350.7,9159.0
2020-01-31 10:40:00,350.7,350.77,349.71,349.86,14702.0,350.7,350.77,349.71,349.86,14702.0
2020-01-31 10:45:00,349.87,350.75,349.72,350.14,13344.0,349.87,350.75,349.72,350.14,13344.0
2020-01-31 10:50:00,350.07,350.2,349.37,349.75,16790.0,350.07,350.2,349.37,349.75,16790.0
2020-01-31 10:55:00,349.75,350.19,349.57,350.0,8206.0,349.75,350.19,349.57,350.0,8206.0
2020-01-31 11:00:00,350.06,351.65,349.97,351.52,9309.0,350.06,351.65,349.97,351.52,9309.0
2020-01-31 11:05:00,351.57,351.58,350.5,350.54,13348.0,351.57,351.58,350.5,350.54,13348.0
2020-01-31 11:10:00,350.34,350.84,350.0,350.0,13263.0,350.34,350.84,350.0,350.0,13263.0
2020-01-31 11:15:00,349.9,350.38,348.93,350.29,17802.0,349.9,350.38,348.93,350.29,17802.0
2020-01-31 11:20:00,350.31,350.45,349.5,349.55,11515.0,350.31,350.45,349.5,349.55,11515.0
2020-01-31 11:25:00,349.45,349.74,348.99,349.05,11572.0,349.45,349.74,348.99,349.05,11572.0
2020-01-31 11:30:00,349.23,349.44,348.59,349.27,13793.0,349.23,349.44,348.59,349.27,13793.0
2020-01-31 11:35:00,349.42,349.52,348.29,348.7,21358.0,349.42,349.52,348.29,348.7,21358.0
2020-01-31 11:40:00,348.86,349.74,348.86,349.73,7061.0,348.86,349.74,348.86,349.73,7061.0
2020-01-31 11:45:00,349.85,350.62,349.85,350.16,12591.0,349.85,350.62,349.85,350.16,12591.0
2020-01-31 11:50:00,350.1,350.19,349.86,350.16,8621.0,350.1,350.19,349.86,350.16,8621.0
2020-01-31 11:55:00,350.23,350.8,350.23,350.73,16628.0,350.23,350.8,350.23,350.73,16628.0
2020-01-31 12:00:00,350.73,350.93,350.07,350.46,85023.0,350.73,350.93,350.07,350.46,85023.0
2020-01-31 12:05:00,350.45,350.51,349.37,350.0,86087.0,350.45,350.51,349.37,350.0,86087.0
2020-01-31 12:10:00,349.9,350.41,349.5,349.59,40877.0,349.9,350.41,349.5,349.59,40877.0
2020-01-31 12:15:00,349.7,350.33,349.44,350.29,4894.0,349.7,350.33,349.44,350.29,4894.0
2020-01-31 12:20:00,350.21,350.39,349.93,350.33,4569.0,350.21,350.39,349.93,350.33,4569.0
2020-01-31 12:25:00,350.23,350.7,350.09,350.62,8811.0,350.23,350.7,350.09,350.62,8811.0
2020-01-31 12:30:00,350.62,350.76,350.13,350.23,67603.0,350.62,350.76,350.13,350.23,67603.0
2020-01-31 12:35:00,350.02,350.23,349.19,349.71,36832.0,350.02,350.23,349.19,349.71,36832.0
2020-01-31 12:40:00,349.66,350.59,349.63,350.57,9134.0,349.66,350.59,349.63,350.57,9134.0
2020-01-31 12:45:00,350.58,350.96,350.41,350.63,14155.0,350.58,350.96,350.41,350.63,14155.0
2020-01-31 12:50:00,350.6,350.78,350.09,350.63,4795.0,350.6,350.78,350.09,350.63,4795.0
2020-01-31 12:55:00,350.69,350.89,350.6,350.8,6916.0,350.69,350.89,350.6,350.8,6916.0
2020-01-31 13:00:00,350.8,351.16,350.63,350.67,8457.0,350.8,351.16,350.63,350.67,8457.0
2020-01-31 13:05:00,350.67,350.75,350.19,350.37,6288.0,350.67,350.75,350.19,350.37,6288.0
2020-01-31 13:10:00,350.33,350.44,350.05,350.05,7651.0,350.33,350.44,350.05,350.05,7651.0
2020-01-31 13:15:00,350.09,350.55,349.92,350.49,5679.0,350.09,350.55,349.92,350.49,5679.0
2020-01-31 13:20:00,350.49,350.93,350.43,350.93,6486.0,350.49,350.93,350.43,350.93,6486.0
2020-01-31 13:25:00,350.91,350.93,350.47,350.93,5037.0,350.91,350.93,350.47,350.93,5037.0
2020-01-31 13:30:00,350.84,350.84,350.1,350.54,8099.0,350.84,350.84,350.1,350.54,8099.0
2020-01-31 13:35:00,350.55,350.64,350.22,350.5,4723.0,350.55,350.64,350.22,350.5,4723.0
2020-01-31 13:40:00,350.55,350.83,350.4,350.56,5427.0,350.55,350.83,350.4,350.56,5427.0
2020-01-31 13:45:00,350.57,350.83,350.21,350.69,5071.0,350.57,350.83,350.21,350.69,5071.0
2020-01-31 13:50:00,350.64,350.85,350.38,350.8,6384.0,350.64,350.85,350.38,350.8,6384.0
2020-01-31 13:55:00,350.88,351.1,350.78,351.0,10181.0,350.88,351.1,350.78,351.0,10181.0
2020-01-31 14:00:00,351.1,351.43,350.91,351.36,6890.0,351.1,351.43,350.91,351.36,6890.0
2020-01-31 14:05:00,351.38,351.42,351.07,351.07,13562.0,351.38,351.42,351.07,351.07,13562.0
2020-01-31 14:10:00,351.06,351.18,350.92,351.06,8348.0,351.06,351.18,350.92,351.06,8348.0
2020-01-31 14:15:00,351.04,351.35,350.86,351.3,6871.0,351.04,351.35,350.86,351.3,6871.0
2020-01-31 14:20:00,351.26,351.31,350.23,350.46,9152.0,351.26,351.31,350.23,350.46,9152.0
2020-01-31 14:25:00,350.43,350.83,350.38,350.59,4572.0,350.43,350.83,350.38,350.59,4572.0
2020-01-31 14:30:00,350.55,352.29,350.49,352.09,14302.0,350.55,352.29,350.49,352.09,14302.0
2020-01-31 14:35:00,352.11,352.37,351.98,352.17,10765.0,352.11,352.37,351.98,352.17,10765.0
2020-01-31 14:40:00,352.16,352.17,351.62,351.69,12064.0,352.16,352.17,351.62,351.69,12064.0
2020-01-31 14:45:00,351.74,351.93,351.52,351.68,10827.0,351.74,351.93,351.52,351.68,10827.0
2020-01-31 14:50:00,351.63,352.02,351.56,351.86,6059.0,351.63,352.02,351.56,351.86,6059.0
2020-01-31 14:55:00,351.93,352.18,351.86,351.99,10531.0,351.93,352.18,351.86,351.99,10531.0
2020-01-31 15:00:00,351.79,352.11,351.35,351.44,13860.0,351.79,352.11,351.35,351.44,13860.0
2020-01-31 15:05:00,351.33,351.5,350.85,351.18,14692.0,351.33,351.5,350.85,351.18,14692.0
2020-01-31 15:10:00,351.11,351.18,350.61,350.61,7129.0,351.11,351.18,350.61,350.61,7129.0
2020-01-31 15:15:00,350.62,351.2,350.43,350.94,10355.0,350.62,351.2,350.43,350.94,10355.0
2020-01-31 15:20:00,350.91,351.17,350.67,351.14,8272.0,350.91,351.17,350.67,351.14,8272.0
2020-01-31 15:25:00,351.16,351.16,350.56,350.57,13037.0,351.16,351.16,350.56,350.57,13037.0
2020-01-31 15:30:00,350.48,350.48,349.99,350.16,14334.0,350.48,350.48,349.99,350.16,14334.0
2020-01-31 15:35:00,350.13,350.26,349.87,349.87,15725.0,350.13,350.26,349.87,349.87,15725.0
2020-01-31 15:40:00,349.9,350.82,349.36,350.65,19772.0,349.9,350.82,349.36,350.65,19772.0
2020-01-31 15:45:00,350.75,350.96,350.26,350.37,18149.0,350.75,350.96,350.26,350.37,18149.0
2020-01-31 15:50:00,350.39,351.83,350.37,351.5,89290.0,350.39,351.83,350.37,351.5,89290.0
2020-01-31 15:55:00,351.7,351.82,350.88,351.14,119945.0,351.7,351.82,350.88,351.14,119945.0
2020-02-03 09:30:00,353.59,353.75,352.29,352.77,83195.0,353.59,353.75,352.29,352.77,83195.0
2020-02-03 09:35:00,352.69,354.35,352.43,354.1,24492.0,352.69,354.35,352.43,354.1,24492.0
2020-02-03 09:40:00,354.01,355.13,353.68,354.81,21678.0,354.01,355.13,353.68,354.81,21678.0
2020-02-03 09:45:00,354.6,355.86,354.43,355.48,17618.0,354.6,355.86,354.43,355.48,17618.0
2020-02-03 09:50:00,355.44,355.71,355.04,355.15,18327.0,355.44,355.71,355.04,355.15,18327.0
2020-02-03 09:55:00,355.03,355.68,354.74,355.66,11335.0,355.03,355.68,354.74,355.66,11335.0
2020-02-03 10:00:00,355.73,356.48,354.7,354.99,13371.0,355.73,356.48,354.7,354.99,13371.0
2020-02-03 10:05:00,354.85,354.93,353.99,354.41,15471.0,354.85,354.93,353.99,354.41,15471.0
2020-02-03 10:10:00,354.48,355.73,354.26,355.73,25560.0,354.48,355.73,354.26,355.73,25560.0
2020-02-03 10:15:00,355.62,355.99,355.36,355.72,23147.0,355.62,355.99,355.36,355.72,23147.0
2020-02-03 10:20:00,355.73,356.03,355.44,355.92,10779.0,355.73,356.03,355.44,355.92,10779.0
2020-02-03 10:25:00,355.92,356.18,355.64,356.13,11182.0,355.92,356.18,355.64,356.13,11182.0
2020-02-03 10:30:00,356.13,356.18,355.4,355.41,6352.0,356.13,356.18,355.4,355.41,6352.0
2020-02-03 10:35:00,355.34,355.43,354.93,355.05,8749.0,355.34,355.43,354.93,355.05,8749.0
2020-02-03 10:40:00,355.05,355.57,354.86,355.57,9099.0,355.05,355.57,354.86,355.57,9099.0
2020-02-03 10:45:00,355.48,355.57,354.55,354.55,10085.0,355.48,355.57,354.55,354.55,10085.0
2020-02-03 10:50:00,354.46,354.72,354.39,354.61,7995.0,354.46,354.72,354.39,354.61,7995.0
2020-02-03 10:55:00,354.61,354.92,354.52,354.86,8373.0,354.61,354.92,354.52,354.86,8373.0
2020-02-03 11:00:00,354.77,355.3,354.66,355.23,25378.0,354.77,355.3,354.66,355.23,25378.0
2020-02-03 11:05:00,355.3,355.76,355.12,355.38,99790.0,355.3,355.76,355.12,355.38,99790.0
2020-02-03 11:10:00,355.37,355.51,354.81,354.93,7478.0,355.37,355.51,354.81,354.93,7478.0
2020-02-03 11:15:00,354.99,355.22,354.81,355.22,11689.0,354.99,355.22,354.81,355.22,11689.0
2020-02-03 11:20:00,355.25,355.86,355.25,355.8,12018.0,355.25,355.86,355.25,355.8,12018.0
2020-02-03 11:25:00,355.78,356.13,354.81,354.9,73518.0,355.78,356.13,354.81,354.9,73518.0
2020-02-03 11:30:00,354.97,355.67,354.81,355.08,78174.0,354.97,355.67,354.81,355.08,78174.0
2020-02-03 11:35:00,355.07,355.19,354.85,355.16,15080.0,355.07,355.19,354.85,355.16,15080.0
2020-02-03 11:40:00,355.17,355.39,354.21,354.6,11527.0,355.17,355.39,354.21,354.6,11527.0
2020-02-03 11:45:00,354.49,354.81,354.28,354.28,8625.0,354.49,354.81,354.28,354.28,8625.0
2020-02-03 11:50:00,354.25,354.51,354.11,354.38,7485.0,354.25,354.51,354.11,354.38,7485.0
2020-02-03 11:55:00,354.38,354.6,354.27,354.5,12492.0,354.38,354.6,354.27,354.5,12492.0
2020-02-03 12:00:00,354.51,355.23,354.28,355.17,16348.0,354.51,355.23,354.28,355.17,16348.0
2020-02-03 12:05:00,355.24,355.28,354.77,354.78,6553.0,355.24,355.28,354.77,354.78,6553.0
2020-02-03 12:10:00,354.73,354.73,354.52,354.58,5243.0,354.73,354.73,354.52,354.58,5243.0
2020-02-03 12:15:00,354.68,355.33,354.56,355.33,7172.0,354.68,355.33,354.56,355.33,7172.0
2020-02-03 12:20:00,355.35,355.65,355.34,355.59,8051.0,355.35,355.65,355.34,355.59,8051.0
2020-02-03 12:25:00,355.6,355.64,355.16,355.22,8895.0,355.6,355.64,355.16,355.22,8895.0
2020-02-03 12:30:00,355.2,355.36,355.12,355.18,5268.0,355.2,355.36,355.12,355.18,5268.0
2020-02-03 12:35:00,355.15,355.24,355.07,355.21,3631.0,355.15,355.24,355.07,355.21,3631.0
2020-02-03 12:40:00,355.27,355.66,355.23,355.58,7270.0,355.27,355.66,355.23,355.58,7270.0
2020-02-03 12:45:00,355.5,355.52,355.17,355.17,7935.0,355.5,355.52,355.17,355.17,7935.0
2020-02-03 12:50:00,355.25,355.48,355.14,355.47,4951.0,355.25,355.48,355.14,355.47,4951.0
2020-02-03 12:55:00,355.53,356.08,355.5,355.94,6934.0,355.53,356.08,355.5,355.94,6934.0
2020-02-03 13:00:00,355.9,355.9,355.31,355.38,4775.0,355.9,355.9,355.31,355.38,4775.0
2020-02-03 13:05:00,355.47,355.7,355.35,355.67,5642.0,355.47,355.7,355.35,355.67,5642.0
2020-02-03 13:10:00,355.75,355.75,355.06,355.08,9994.0,355.75,355.75,355.06,355.08,9994.0
2020-02-03 13:15:00,355.09,355.56,354.83,355.47,6086.0,355.09,355.56,354.83,355.47,6086.0
2020-02-03 13:20:00,355.47,355.89,355.41,355.85,11595.0,355.47,355.89,355.41,355.85,11595.0
2020-02-03 13:25:00,355.92,355.92,355.49,355.55,17200.0,355.92,355.92,355.49,355.55,17200.0
2020-02-03 13:30:00,355.5,355.96,355.49,355.96,6511.0,355.5,355.96,355.49,355.96,6511.0
2020-02-03 13:35:00,356.0,356.58,355.96,356.49,13461.0,356.0,356.58,355.96,356.49,13461.0
2020-02-03 13:40:00,356.5,356.53,356.3,356.3,6387.0,356.5,356.53,356.3,356.3,6387.0
2020-02-03 13:45:00,356.3,356.53,356.05,356.51,10514.0,356.3,356.53,356.05,356.51,10514.0
2020-02-03 13:50:00,356.48,356.49,356.2,356.21,8802.0,356.48,356.49,356.2,356.21,8802.0
2020-02-03 13:55:00,356.21,356.6,356.19,356.57,30190.0,356.21,356.6,356.19,356.57,30190.0
2020-02-03 14:00:00,356.58,356.83,356.39,356.51,30448.0,356.58,356.83,356.39,356.51,30448.0
2020-02-03 14:05:00,356.58,356.72,356.25,356.39,59345.0,356.58,356.72,356.25,356.39,59345.0
2020-02-03 14:10:00,356.23,356.23,355.96,356.07,6628.0,356.23,356.23,355.96,356.07,6628.0
2020-02-03 14:15:00,356.18,356.43,356.17,356.41,4514.0,356.18,356.43,356.17,356.41,4514.0
2020-02-03 14:20:00,356.58,356.91,356.55,356.82,9496.0,356.58,356.91,356.55,356.82,9496.0
2020-02-03 14:25:00,356.85,357.14,356.84,357.09,12521.0,356.85,357.14,356.84,357.09,12521.0
2020-02-03 14:30:00,357.1,357.34,356.44,356.46,10975.0,357.1,357.34,356.44,356.46,10975.0
2020-02-03 14:35:00,356.34,356.63,356.31,356.59,7300.0,356.34,356.63,356.31,356.59,7300.0
2020-02-03 14:40:00,356.56,357.35,356.42,357.27,8045.0,356.56,357.35,356.42,357.27,8045.0
2020-02-03 14:45:00,357.17,357.51,357.04,357.5,8944.0,357.17,357.51,357.04,357.5,8944.0
2020-02-03 14:50:00,357.5,357.97,357.29,357.96,35968.0,357.5,357.97,357.29,357.96,35968.0
2020-02-03 14:55:00,357.97,357.97,357.75,357.83,19271.0,357.97,357.97,357.75,357.83,19271.0
2020-02-03 15:00:00,357.83,358.03,357.73,357.93,8694.0,357.83,358.03,357.73,357.93,8694.0
2020-02-03 15:05:00,358.01,358.11,357.87,357.92,6079.0,358.01,358.11,357.87,357.92,6079.0
2020-02-03 15:10:00,358.06,358.08,357.72,357.79,8240.0,358.06,358.08,357.72,357.79,8240.0
2020-02-03 15:15:00,357.93,357.93,357.52,357.57,12579.0,357.93,357.93,357.52,357.57,12579.0
2020-02-03 15:20:00,357.58,358.08,357.5,358.04,8768.0,357.58,358.08,357.5,358.04,8768.0
2020-02-03 15:25:00,358.06,358.1,357.93,358.1,13386.0,358.06,358.1,357.93,358.1,13386.0
2020-02-03 15:30:00,358.1,358.32,357.9,358.23,19477.0,358.1,358.32,357.9,358.23,19477.0
2020-02-03 15:35:00,358.3,358.3,357.8,357.91,18617.0,358.3,358.3,357.8,357.91,18617.0
2020-02-03 15:40:00,357.97,358.03,357.68,357.73,15233.0,357.97,358.03,357.68,357.73,15233.0
2020-02-03 15:45:00,357.72,357.74,357.15,357.16,18060.0,357.72,357.74,357.15,357.16,18060.0
2020-02-03 15:50:00,357.1,358.67,357.09,358.57,66793.0,357.1,358.67,357.09,358.57,66793.0
2020-02-03 15:55:00,358.45,358.45,357.77,358.09,115539.0,358.45,358.45,357.77,358.09,115539.0
2020-02-04 09:30:00,363.59,363.75,361.11,362.78,100248.0,363.59,363.75,361.11,362.78,100248.0
2020-02-04 09:35:00,362.61,363.0,360.5,360.5,25929.0,362.61,363.0,360.5,360.5,25929.0
2020-02-04 09:40:00,360.47,362.36,360.45,361.7,13304.0,360.47,362.36,360.45,361.7,13304.0
2020-02-04 09:45:00,361.81,362.48,361.31,362.26,23226.0,361.81,362.48,361.31,362.26,23226.0
2020-02-04 09:50:00,362.28,362.57,361.91,362.0,11920.0,362.28,362.57,361.91,362.0,11920.0
2020-02-04 09:55:00,361.91,363.21,361.91,362.77,11254.0,361.91,363.21,361.91,362.77,11254.0
2020-02-04 10:00:00,362.75,363.42,362.75,363.12,7835.0,362.75,363.42,362.75,363.12,7835.0
2020-02-04 10:05:00,363.24,363.63,363.24,363.43,10574.0,363.24,363.63,363.24,363.43,10574.0
2020-02-04 10:10:00,363.41,363.49,362.98,363.11,18925.0,363.41,363.49,362.98,363.11,18925.0
2020-02-04 10:15:00,363.02,363.21,362.63,363.0,16714.0,363.02,363.21,362.63,363.0,16714.0
2020-02-04 10:20:00,362.94,363.96,362.88,363.76,14852.0,362.94,363.96,362.88,363.76,14852.0
2020-02-04 10:25:00,363.89,363.99,363.12,363.4,16574.0,363.89,363.99,363.12,363.4,16574.0
2020-02-04 10:30:00,363.46,363.79,363.4,363.58,16321.0,363.46,363.79,363.4,363.58,16321.0
2020-02-04 10:35:00,363.69,364.31,363.62,364.08,17207.0,363.69,364.31,363.62,364.08,17207.0
2020-02-04 10:40:00,364.14,364.7,364.07,364.07,23103.0,364.14,364.7,364.07,364.07,23103.0
2020-02-04 10:45:00,364.1,364.14,363.55,363.71,14908.0,364.1,364.14,363.55,363.71,14908.0
2020-02-04 10:50:00,363.75,364.11,363.48,363.5,10975.0,363.75,364.11,363.48,363.5,10975.0
2020-02-04 10:55:00,363.42,363.73,363.2,363.47,8734.0,363.42,363.73,363.2,363.47,8734.0
2020-02-04 11:00:00,363.62,363.97,363.42,363.93,18038.0,363.62,363.97,363.42,363.93,18038.0
2020-02-04 11:05:00,363.93,364.4,363.92,364.08,12420.0,363.93,364.4,363.92,364.08,12420.0
2020-02-04 11:10:00,364.09,364.89,364.09,364.59,16445.0,364.09,364.89,364.09,364.59,16445.0
2020-02-04 11:15:00,364.56,365.24,364.53,365.1,24558.0,364.56,365.24,364.53,365.1,24558.0
2020-02-04 11:20:00,365.02,365.57,364.65,365.56,86074.0,365.02,365.57,364.65,365.56,86074.0
2020-02-04 11:25:00,365.58,365.58,364.92,365.25,13634.0,365.58,365.58,364.92,365.25,13634.0
2020-02-04 11:30:00,365.24,365.99,365.23,365.87,12453.0,365.24,365.99,365.23,365.87,12453.0
2020-02-04 11:35:00,365.97,366.82,365.95,366.35,64270.0,365.97,366.82,365.95,366.35,64270.0
2020-02-04 11:40:00,366.43,366.58,365.87,366.58,27357.0,366.43,366.58,365.87,366.58,27357.0
2020-02-04 11:45:00,366.54,366.84,366.45,366.74,4384.0,366.54,366.84,366.45,366.74,4384.0
2020-02-04 11:50:00,366.63,366.64,366.2,366.4,5449.0,366.63,366.64,366.2,366.4,5449.0
2020-02-04 11:55:00,366.34,366.5,366.23,366.46,6360.0,366.34,366.5,366.23,366.46,6360.0
2020-02-04 12:00:00,366.51,366.89,366.45,366.81,14294.0,366.51,366.89,366.45,366.81,14294.0
2020-02-04 12:05:00,366.8,367.23,366.75,366.81,53566.0,366.8,367.23,366.75,366.81,53566.0
2020-02-04 12:10:00,366.71,367.3,366.49,367.27,15419.0,366.71,367.3,366.49,367.27,15419.0
2020-02-04 12:15:00,367.3,367.43,366.96,366.99,13919.0,367.3,367.43,366.96,366.99,13919.0
2020-02-04 12:20:00,366.99,367.04,366.87,367.0,4907.0,366.99,367.04,366.87,367.0,4907.0
2020-02-04 12:25:00,366.95,367.0,366.76,366.84,9927.0,366.95,367.0,366.76,366.84,9927.0
2020-02-04 12:30:00,366.88,366.88,366.31,366.33,2322.0,366.88,366.88,366.31,366.33,2322.0
2020-02-04 12:35:00,366.39,366.43,366.29,366.3,5691.0,366.39,366.43,366.29,366.3,5691.0
2020-02-04 12:40:00,366.37,366.43,366.21,366.43,7853.0,366.37,366.43,366.21,366.43,7853.0
2020-02-04 12:45:00,366.41,366.67,366.33,366.33,14274.0,366.41,366.67,366.33,366.33,14274.0
2020-02-04 12:50:00,366.31,366.35,365.75,365.85,28260.0,366.31,366.35,365.75,365.85,28260.0
2020-02-04 12:55:00,365.82,365.86,365.58,365.85,15717.0,365.82,365.86,365.58,365.85,15717.0
2020-02-04 13:00:00,365.97,366.45,365.89,366.43,8951.0,365.97,366.45,365.89,366.43,8951.0
2020-02-04 13:05:00,366.4,366.5,366.01,366.09,5779.0,366.4,366.5,366.01,366.09,5779.0
2020-02-04 13:10:00,366.08,366.13,365.73,365.73,6279.0,366.08,366.13,365.73,365.73,6279.0
2020-02-04 13:15:00,365.72,365.72,365.1,365.16,13052.0,365.72,365.72,365.1,365.16,13052.0
2020-02-04 13:20:00,365.26,365.45,365.26,365.33,4423.0,365.26,365.45,365.26,365.33,4423.0
2020-02-04 13:25:00,365.3,365.32,365.02,365.31,4571.0,365.3,365.32,365.02,365.31,4571.0
2020-02-04 13:30:00,365.31,365.99,365.31,365.91,6593.0,365.31,365.99,365.31,365.91,6593.0
2020-02-04 13:35:00,365.94,366.19,365.94,366.06,5926.0,365.94,366.19,365.94,366.06,5926.0
2020-02-04 13:40:00,366.12,366.15,365.8,365.99,6777.0,366.12,366.15,365.8,365.99,6777.0
2020-02-04 13:45:00,366.14,366.5,366.14,366.49,5961.0,366.14,366.5,366.14,366.49,5961.0
2020-02-04 13:50:00,366.54,366.68,366.36,366.46,15247.0,366.54,366.68,366.36,366.46,15247.0
2020-02-04 13:55:00,366.54,366.62,366.4,366.43,10038.0,366.54,366.62,366.4,366.43,10038.0
2020-02-04 14:00:00,366.48,366.85,366.45,366.65,10167.0,366.48,366.85,366.45,366.65,10167.0
2020-02-04 14:05:00,366.73,366.96,366.73,366.84,7100.0,366.73,366.96,366.73,366.84,7100.0
2020-02-04 14:10:00,366.88,366.91,366.77,366.89,8573.0,366.88,366.91,366.77,366.89,8573.0
2020-02-04 14:15:00,366.86,366.99,366.54,366.54,12069.0,366.86,366.99,366.54,366.54,12069.0
2020-02-04 14:20:00,366.57,366.94,366.57,366.72,7172.0,366.57,366.94,366.57,366.72,7172.0
2020-02-04 14:25:00,366.72,366.86,366.64,366.75,10783.0,366.72,366.86,366.64,366.75,10783.0
2020-02-04 14:30:00,366.68,366.93,366.5,366.5,8822.0,366.68,366.93,366.5,366.5,8822.0
2020-02-04 14:35:00,366.51,366.8,366.36,366.38,8616.0,366.51,366.8,366.36,366.38,8616.0
2020-02-04 14:40:00,366.37,366.88,366.33,366.78,10110.0,366.37,366.88,366.33,366.78,10110.0
2020-02-04 14:45:00,366.76,366.93,366.61,366.86,7975.0,366.76,366.93,366.61,366.86,7975.0
2020-02-04 14:50:00,366.88,366.9,366.65,366.8,16405.0,366.88,366.9,366.65,366.8,16405.0
2020-02-04 14:55:00,366.82,367.37,366.77,367.34,13162.0,366.82,367.37,366.77,367.34,13162.0
2020-02-04 15:00:00,367.33,367.45,367.14,367.31,9933.0,367.33,367.45,367.14,367.31,9933.0
2020-02-04 15:05:00,367.24,367.31,366.88,366.93,11957.0,367.24,367.31,366.88,366.93,11957.0
2020-02-04 15:10:00,366.95,367.04,366.62,366.68,11615.0,366.95,367.04,366.62,366.68,11615.0
2020-02-04 15:15:00,366.71,366.8,366.48,366.66,12815.0,366.71,366.8,366.48,366.66,12815.0
2020-02-04 15:20:00,366.73,367.01,366.55,366.88,8858.0,366.73,367.01,366.55,366.88,8858.0
2020-02-04 15:25:00,366.9,366.9,366.67,366.8,12685.0,366.9,366.9,366.67,366.8,12685.0
2020-02-04 15:30:00,366.83,366.95,366.72,366.8,27227.0,366.83,366.95,366.72,366.8,27227.0
2020-02-04 15:35:00,366.82,366.98,366.5,366.72,17092.0,366.82,366.98,366.5,366.72,17092.0
2020-02-04 15:40:00,366.68,366.76,366.35,366.51,19499.0,366.68,366.76,366.35,366.51,19499.0
2020-02-04 15:45:00,366.49,366.88,366.37,366.77,20504.0,366.49,366.88,366.37,366.77,20504.0
2020-02-04 15:50:00,366.76,367.32,366.13,367.32,70282.0,366.76,367.32,366.13,367.32,70282.0
2020-02-04 15:55:00,367.18,367.3,366.56,366.77,103766.0,367.18,367.3,366.56,366.77,103766.0
2020-02-05 09:30:00,373.99,374.48,370.66,371.16,112476.0,373.99,374.48,370.66,371.16,112476.0
2020-02-05 09:35:00,370.97,371.14,368.26,368.77,52997.0,370.97,371.14,368.26,368.77,52997.0
2020-02-05 09:40:00,368.57,371.0,366.85,367.52,47694.0,368.57,371.0,366.85,367.52,47694.0
2020-02-05 09:45:00,367.42,368.77,366.95,368.27,32711.0,367.42,368.77,366.95,368.27,32711.0
2020-02-05 09:50:00,368.33,368.48,366.11,366.41,35616.0,368.33,368.48,366.11,366.41,35616.0
2020-02-05 09:55:00,366.11,368.12,365.68,368.07,17821.0,366.11,368.12,365.68,368.07,17821.0
2020-02-05 10:00:00,368.24,368.46,367.76,367.8,20205.0,368.24,368.46,367.76,367.8,20205.0
2020-02-05 10:05:00,367.81,368.38,366.87,366.87,37824.0,367.81,368.38,366.87,366.87,37824.0
2020-02-05 10:10:00,367.12,367.89,365.99,366.66,16446.0,367.12,367.89,365.99,366.66,16446.0
2020-02-05 10:15:00,366.77,367.04,366.26,366.66,7818.0,366.77,367.04,366.26,366.66,7818.0
2020-02-05 10:20:00,366.54,367.49,366.54,366.8,8545.0,366.54,367.49,366.54,366.8,8545.0
2020-02-05 10:25:00,366.78,366.83,365.0,365.65,15849.0,366.78,366.83,365.0,365.65,15849.0
2020-02-05 10:30:00,365.46,365.7,364.94,365.21,20143.0,365.46,365.7,364.94,365.21,20143.0
2020-02-05 10:35:00,365.1,365.27,364.12,364.24,20844.0,365.1,365.27,364.12,364.24,20844.0
2020-02-05 10:40:00,364.28,364.36,363.17,363.48,59846.0,364.28,364.36,363.17,363.48,59846.0
2020-02-05 10:45:00,363.47,363.68,362.76,363.6,18556.0,363.47,363.68,362.76,363.6,18556.0
2020-02-05 10:50:00,363.7,364.72,363.58,364.14,20951.0,363.7,364.72,363.58,364.14,20951.0
2020-02-05 10:55:00,363.82,364.88,363.77,364.2,17237.0,363.82,364.88,363.77,364.2,17237.0
2020-02-05 11:00:00,364.37,365.01,364.0,364.89,15470.0,364.37,365.01,364.0,364.89,15470.0
2020-02-05 11:05:00,364.78,365.59,364.58,365.51,9956.0,364.78,365.59,364.58,365.51,9956.0
2020-02-05 11:10:00,365.5,365.88,365.15,365.61,13824.0,365.5,365.88,365.15,365.61,13824.0
2020-02-05 11:15:00,365.68,365.72,365.15,365.55,7967.0,365.68,365.72,365.15,365.55,7967.0
2020-02-05 11:20:00,365.54,365.64,364.55,364.7,9407.0,365.54,365.64,364.55,364.7,9407.0
2020-02-05 11:25:00,364.71,364.93,364.37,364.66,6442.0,364.71,364.93,364.37,364.66,6442.0
2020-02-05 11:30:00,364.71,364.79,364.0,364.07,27612.0,364.71,364.79,364.0,364.07,27612.0
2020-02-05 11:35:00,363.86,364.04,363.15,363.47,17351.0,363.86,364.04,363.15,363.47,17351.0
2020-02-05 11:40:00,363.3,363.4,362.31,362.79,31267.0,363.3,363.4,362.31,362.79,31267.0
2020-02-05 11:45:00,363.02,363.54,362.77,363.54,34107.0,363.02,363.54,362.77,363.54,34107.0
2020-02-05 11:50:00,363.58,364.05,363.56,363.79,7014.0,363.58,364.05,363.56,363.79,7014.0
2020-02-05 11:55:00,363.82,364.59,363.77,364.47,14134.0,363.82,364.59,363.77,364.47,14134.0
2020-02-05 12:00:00,364.58,364.74,364.29,364.36,9683.0,364.58,364.74,364.29,364.36,9683.0
2020-02-05 12:05:00,364.42,365.31,364.42,365.12,6500.0,364.42,365.31,364.42,365.12,6500.0
2020-02-05 12:10:00,365.17,365.23,364.78,364.81,6778.0,365.17,365.23,364.78,364.81,6778.0
2020-02-05 12:15:00,364.8,364.99,364.69,364.8,7781.0,364.8,364.99,364.69,364.8,7781.0
2020-02-05 12:20:00,364.59,364.7,364.38,364.5,5291.0,364.59,364.7,364.38,364.5,5291.0
2020-02-05 12:25:00,364.56,364.69,364.17,364.41,5130.0,364.56,364.69,364.17,364.41,5130.0
2020-02-05 12:30:00,364.31,364.97,364.13,364.94,5710.0,364.31,364.97,364.13,364.94,5710.0
2020-02-05 12:35:00,364.84,364.84,364.53,364.64,5000.0,364.84,364.84,364.53,364.64,5000.0
2020-02-05 12:40:00,364.65,364.76,364.33,364.67,5707.0,364.65,364.76,364.33,364.67,5707.0
2020-02-05 12:45:00,364.69,364.83,364.36,364.37,6150.0,364.69,364.83,364.36,364.37,6150.0
2020-02-05 12:50:00,364.55,364.75,364.1,364.12,5946.0,364.55,364.75,364.1,364.12,5946.0
2020-02-05 12:55:00,364.13,364.17,363.83,363.83,3239.0,364.13,364.17,363.83,363.83,3239.0
2020-02-05 13:00:00,363.86,364.04,363.68,363.73,4263.0,363.86,364.04,363.68,363.73,4263.0
2020-02-05 13:05:00,363.71,363.89,363.46,363.69,6416.0,363.71,363.89,363.46,363.69,6416.0
2020-02-05 13:10:00,363.51,363.67,363.19,363.46,8352.0,363.51,363.67,363.19,363.46,8352.0
2020-02-05 13:15:00,363.58,363.7,363.15,363.22,12261.0,363.58,363.7,363.15,363.22,12261.0
2020-02-05 13:20:00,363.29,363.42,363.0,363.09,8504.0,363.29,363.42,363.0,363.09,8504.0
2020-02-05 13:25:00,363.04,363.21,362.7,362.77,15506.0,363.04,363.21,362.7,362.77,15506.0
2020-02-05 13:30:00,362.78,363.25,362.7,363.14,11140.0,362.78,363.25,362.7,363.14,11140.0
2020-02-05 13:35:00,363.14,363.34,362.62,362.89,7585.0,363.14,363.34,362.62,362.89,7585.0
2020-02-05 13:40:00,362.97,363.24,362.79,363.14,10739.0,362.97,363.24,362.79,363.14,10739.0
2020-02-05 13:45:00,363.13,363.43,363.12,363.43,7008.0,363.13,363.43,363.12,363.43,7008.0
2020-02-05 13:50:00,363.37,363.64,363.27,363.43,7757.0,363.37,363.64,363.27,363.43,7757.0
2020-02-05 13:55:00,363.36,363.57,363.2,363.2,6140.0,363.36,363.57,363.2,363.2,6140.0
2020-02-05 14:00:00,363.17,363.22,362.72,362.81,9391.0,363.17,363.22,362.72,362.81,9391.0
2020-02-05 14:05:00,362.85,362.89,362.54,362.77,9986.0,362.85,362.89,362.54,362.77,9986.0
2020-02-05 14:10:00,362.67,363.07,362.35,363.03,7510.0,362.67,363.07,362.35,363.03,7510.0
2020-02-05 14:15:00,363.07,363.22,362.81,362.89,4714.0,363.07,363.22,362.81,362.89,4714.0
2020-02-05 14:20:00,362.9,363.49,362.9,363.49,5285.0,362.9,363.49,362.9,363.49,5285.0
2020-02-05 14:25:00,363.5,363.53,363.25,363.33,3229.0,363.5,363.53,363.25,363.33,3229.0
2020-02-05 14:30:00,363.33,363.57,363.27,363.48,5233.0,363.33,363.57,363.27,363.48,5233.0
2020-02-05 14:35:00,363.38,363.78,363.37,363.61,3450.0,363.38,363.78,363.37,363.61,3450.0
2020-02-05 14:40:00,363.65,364.05,363.54,363.93,10549.0,363.65,364.05,363.54,363.93,10549.0
2020-02-05 14:45:00,363.99,364.33,363.83,364.33,4246.0,363.99,364.33,363.83,364.33,4246.0
2020-02-05 14:50:00,364.33,364.98,364.32,364.98,11875.0,364.33,364.98,364.32,364.98,11875.0
2020-02-05 14:55:00,365.15,365.32,364.79,364.79,10880.0,365.15,365.32,364.79,364.79,10880.0
2020-02-05 15:00:00,364.84,365.58,364.65,365.55,16194.0,364.84,365.58,364.65,365.55,16194.0
2020-02-05 15:05:00,365.54,365.68,365.2,365.2,14543.0,365.54,365.68,365.2,365.2,14543.0
2020-02-05 15:10:00,365.27,365.45,365.08,365.27,12714.0,365.27,365.45,365.08,365.27,12714.0
2020-02-05 15:15:00,365.29,365.52,365.19,365.38,11779.0,365.29,365.52,365.19,365.38,11779.0
2020-02-05 15:20:00,365.43,365.8,365.43,365.55,16274.0,365.43,365.8,365.43,365.55,16274.0
2020-02-05 15:25:00,365.55,365.63,365.1,365.23,11901.0,365.55,365.63,365.1,365.23,11901.0
2020-02-05 15:30:00,365.22,365.22,364.55,364.85,16336.0,365.22,365.22,364.55,364.85,16336.0
2020-02-05 15:35:00,364.75,365.1,364.74,365.0,8100.0,364.75,365.1,364.74,365.0,8100.0
2020-02-05 15:40:00,365.01,365.29,364.98,365.19,19115.0,365.01,365.29,364.98,365.19,19115.0
2020-02-05 15:45:00,365.18,365.33,364.75,365.07,21907.0,365.18,365.33,364.75,365.07,21907.0
2020-02-05 15:50:00,364.95,365.48,364.69,365.48,62589.0,364.95,365.48,364.69,365.48,62589.0
2020-02-05 15:55:00,365.47,365.71,364.96,365.7,78647.0,365.47,365.71,364.96,365.7,78647.0
2020-02-06 09:30:00,366.16,366.55,363.73,364.17,60969.0,366.16,366.55,363.73,364.17,60969.0
2020-02-06 09:35:00,364.22,365.0,363.01,363.25,44326.0,364.22,365.0,363.01,363.25,44326.0
2020-02-06 09:40:00,363.25,365.1,363.21,364.58,22008.0,363.25,365.1,363.21,364.58,22008.0
2020-02-06 09:45:00,364.49,368.18,364.35,368.01,21181.0,364.49,368.18,364.35,368.01,21181.0
2020-02-06 09:50:00,368.1,368.16,367.04,367.47,15056.0,368.1,368.16,367.04,367.47,15056.0
2020-02-06 09:55:00,367.48,368.0,366.81,367.97,16084.0,367.48,368.0,366.81,367.97,16084.0
2020-02-06 10:00:00,367.98,367.98,366.87,367.52,13435.0,367.98,367.98,366.87,367.52,13435.0
2020-02-06 10:05:00,367.45,367.82,366.99,366.99,11274.0,367.45,367.82,366.99,366.99,11274.0
2020-02-06 10:10:00,366.95,367.01,366.07,366.27,16210.0,366.95,367.01,366.07,366.27,16210.0
2020-02-06 10:15:00,366.5,366.9,365.76,366.19,12139.0,366.5,366.9,365.76,366.19,12139.0
2020-02-06 10:20:00,366.28,366.98,366.16,366.67,10867.0,366.28,366.98,366.16,366.67,10867.0
2020-02-06 10:25:00,366.7,366.82,366.09,366.35,11632.0,366.7,366.82,366.09,366.35,11632.0
2020-02-06 10:30:00,366.24,367.34,366.13,367.16,11646.0,366.24,367.34,366.13,367.16,11646.0
2020-02-06 10:35:00,367.23,367.23,366.92,367.0,14229.0,367.23,367.23,366.92,367.0,14229.0
2020-02-06 10:40:00,367.05,367.28,366.55,366.55,10797.0,367.05,367.28,366.55,366.55,10797.0
2020-02-06 10:45:00,366.56,367.41,366.55,367.3,7552.0,366.56,367.41,366.55,367.3,7552.0
2020-02-06 10:50:00,367.25,367.56,366.19,366.48,104154.0,367.25,367.56,366.19,366.48,104154.0
2020-02-06 10:55:00,366.31,366.97,366.2,366.81,47764.0,366.31,366.97,366.2,366.81,47764.0
2020-02-06 11:00:00,366.8,367.46,366.57,366.98,6241.0,366.8,367.46,366.57,366.98,6241.0
2020-02-06 11:05:00,367.07,367.35,366.72,366.85,10908.0,367.07,367.35,366.72,366.85,10908.0
2020-02-06 11:10:00,366.85,367.33,366.8,367.13,9159.0,366.85,367.33,366.8,367.13,9159.0
2020-02-06 11:15:00,367.1,367.24,366.71,367.12,28373.0,367.1,367.24,366.71,367.12,28373.0
2020-02-06 11:20:00,367.02,367.38,366.74,367.09,51369.0,367.02,367.38,366.74,367.09,51369.0
2020-02-06 11:25:00,367.07,367.37,366.86,367.27,12675.0,367.07,367.37,366.86,367.27,12675.0
2020-02-06 11:30:00,367.39,367.67,367.24,367.67,6711.0,367.39,367.67,367.24,367.67,6711.0
2020-02-06 11:35:00,367.6,367.64,367.21,367.52,8307.0,367.6,367.64,367.21,367.52,8307.0
2020-02-06 11:40:00,367.65,367.66,366.83,366.83,5148.0,367.65,367.66,366.83,366.83,5148.0
2020-02-06 11:45:00,366.84,367.23,366.8,367.18,7382.0,366.84,367.23,366.8,367.18,7382.0
2020-02-06 11:50:00,367.14,367.14,366.68,366.72,4715.0,367.14,367.14,366.68,366.72,4715.0
2020-02-06 11:55:00,366.82,366.87,366.42,366.56,10238.0,366.82,366.87,366.42,366.56,10238.0
2020-02-06 12:00:00,366.52,366.97,366.52,366.93,7570.0,366.52,366.97,366.52,366.93,7570.0
2020-02-06 12:05:00,366.92,367.36,366.68,367.01,111563.0,366.92,367.36,366.68,367.01,111563.0
2020-02-06 12:10:00,366.88,366.89,366.21,366.29,8231.0,366.88,366.89,366.21,366.29,8231.0
2020-02-06 12:15:00,366.35,366.72,366.31,366.53,6619.0,366.35,366.72,366.31,366.53,6619.0
2020-02-06 12:20:00,366.52,366.95,366.41,366.63,49031.0,366.52,366.95,366.41,366.63,49031.0
2020-02-06 12:25:00,366.65,366.65,366.12,366.26,25921.0,366.65,366.65,366.12,366.26,25921.0
2020-02-06 12:30:00,366.31,366.98,366.18,366.89,9918.0,366.31,366.98,366.18,366.89,9918.0
2020-02-06 12:35:00,366.86,367.03,366.7,367.03,6090.0,366.86,367.03,366.7,367.03,6090.0
2020-02-06 12:40:00,367.1,367.59,367.1,367.53,10599.0,367.1,367.59,367.1,367.53,10599.0
2020-02-06 12:45:00,367.58,367.76,367.58,367.76,6482.0,367.58,367.76,367.58,367.76,6482.0
2020-02-06 12:50:00,367.76,367.85,367.58,367.77,6786.0,367.76,367.85,367.58,367.77,6786.0
2020-02-06 12:55:00,367.83,368.11,367.79,367.94,9080.0,367.83,368.11,367.79,367.94,9080.0
2020-02-06 13:00:00,368.01,368.22,367.86,368.2,15735.0,368.01,368.22,367.86,368.2,15735.0
2020-02-06 13:05:00,368.17,368.25,367.88,367.97,6443.0,368.17,368.25,367.88,367.97,6443.0
2020-02-06 13:10:00,367.94,367.98,367.67,367.67,9392.0,367.94,367.98,367.67,367.67,9392.0
2020-02-06 13:15:00,367.65,367.73,367.45,367.56,8460.0,367.65,367.73,367.45,367.56,8460.0
2020-02-06 13:20:00,367.55,367.55,367.2,367.36,22492.0,367.55,367.55,367.2,367.36,22492.0
2020-02-06 13:25:00,367.3,367.3,366.93,367.13,4140.0,367.3,367.3,366.93,367.13,4140.0
2020-02-06 13:30:00,367.18,367.36,367.18,367.21,8627.0,367.18,367.36,367.18,367.21,8627.0
2020-02-06 13:35:00,367.18,367.3,366.99,367.3,4847.0,367.18,367.3,366.99,367.3,4847.0
2020-02-06 13:40:00,367.26,367.57,367.26,367.5,10979.0,367.26,367.57,367.26,367.5,10979.0
2020-02-06 13:45:00,367.56,367.84,367.53,367.82,4733.0,367.56,367.84,367.53,367.82,4733.0
2020-02-06 13:50:00,367.81,368.14,367.8,367.83,8891.0,367.81,368.14,367.8,367.83,8891.0
2020-02-06 13:55:00,367.79,368.01,367.66,367.66,8621.0,367.79,368.01,367.66,367.66,8621.0
2020-02-06 14:00:00,367.66,367.93,367.66,367.89,7147.0,367.66,367.93,367.66,367.89,7147.0
2020-02-06 14:05:00,367.89,367.98,367.63,367.94,11626.0,367.89,367.98,367.63,367.94,11626.0
2020-02-06 14:10:00,367.97,368.03,367.73,367.97,8380.0,367.97,368.03,367.73,367.97,8380.0
2020-02-06 14:15:00,367.96,368.22,367.64,367.7,14473.0,367.96,368.22,367.64,367.7,14473.0
2020-02-06 14:20:00,367.74,367.76,367.3,367.37,6599.0,367.74,367.76,367.3,367.37,6599.0
2020-02-06 14:25:00,367.41,367.69,367.17,367.54,9922.0,367.41,367.69,367.17,367.54,9922.0
2020-02-06 14:30:00,367.58,367.62,367.36,367.5,12089.0,367.58,367.62,367.36,367.5,12089.0
2020-02-06 14:35:00,367.44,367.44,367.22,367.25,6479.0,367.44,367.44,367.22,367.25,6479.0
2020-02-06 14:40:00,367.23,367.43,367.16,367.17,8084.0,367.23,367.43,367.16,367.17,8084.0
2020-02-06 14:45:00,367.2,367.37,366.92,367.37,8734.0,367.2,367.37,366.92,367.37,8734.0
2020-02-06 14:50:00,367.39,367.39,367.05,367.21,8420.0,367.39,367.39,367.05,367.21,8420.0
2020-02-06 14:55:00,367.18,367.19,366.95,367.1,12791.0,367.18,367.19,366.95,367.1,12791.0
2020-02-06 15:00:00,367.11,367.51,367.11,367.51,7906.0,367.11,367.51,367.11,367.51,7906.0
2020-02-06 15:05:00,367.55,367.76,367.5,367.76,5746.0,367.55,367.76,367.5,367.76,5746.0
2020-02-06 15:10:00,367.78,367.78,367.36,367.43,7055.0,367.78,367.78,367.36,367.43,7055.0
2020-02-06 15:15:00,367.38,367.44,367.35,367.36,5073.0,367.38,367.44,367.35,367.36,5073.0
2020-02-06 15:20:00,367.36,367.37,367.03,367.2,11207.0,367.36,367.37,367.03,367.2,11207.0
2020-02-06 15:25:00,367.23,367.51,367.21,367.28,7813.0,367.23,367.51,367.21,367.28,7813.0
2020-02-06 15:30:00,367.26,367.34,367.04,367.23,11242.0,367.26,367.34,367.04,367.23,11242.0
2020-02-06 15:35:00,367.25,367.56,367.24,367.24,8438.0,367.25,367.56,367.24,367.24,8438.0
2020-02-06 15:40:00,367.27,367.52,367.27,367.36,11283.0,367.27,367.52,367.27,367.36,11283.0
2020-02-06 15:45:00,367.34,367.41,367.15,367.31,17254.0,367.34,367.41,367.15,367.31,17254.0
2020-02-06 15:50:00,367.32,367.88,367.26,367.86,36331.0,367.32,367.88,367.26,367.86,36331.0
2020-02-06 15:55:00,367.88,367.9,367.23,367.47,83392.0,367.88,367.9,367.23,367.47,83392.0
2020-02-07 09:30:00,366.0,367.41,365.81,365.98,42234.0,366.0,367.41,365.81,365.98,42234.0
2020-02-07 09:35:00,365.94,366.47,364.38,364.83,30309.0,365.94,366.47,364.38,364.83,30309.0
2020-02-07 09:40:00,364.6,366.45,364.43,366.03,30250.0,364.6,366.45,364.43,366.03,30250.0
2020-02-07 09:45:00,366.01,366.01,364.97,365.44,12251.0,366.01,366.01,364.97,365.44,12251.0
2020-02-07 09:50:00,365.55,366.29,365.13,366.29,12389.0,365.55,366.29,365.13,366.29,12389.0
2020-02-07 09:55:00,366.23,366.48,365.62,365.75,10426.0,366.23,366.48,365.62,365.75,10426.0
2020-02-07 10:00:00,365.61,366.05,365.46,365.89,13911.0,365.61,366.05,365.46,365.89,13911.0
2020-02-07 10:05:00,366.02,366.05,365.09,366.05,16517.0,366.02,366.05,365.09,366.05,16517.0
2020-02-07 10:10:00,366.06,366.68,365.87,366.66,22662.0,366.06,366.68,365.87,366.66,22662.0
2020-02-07 10:15:00,366.61,367.18,366.4,367.16,19773.0,366.61,367.18,366.4,367.16,19773.0
2020-02-07 10:20:00,367.08,367.4,366.53,366.53,21661.0,367.08,367.4,366.53,366.53,21661.0
2020-02-07 10:25:00,366.52,366.6,365.93,365.98,22502.0,366.52,366.6,365.93,365.98,22502.0
2020-02-07 10:30:00,365.95,365.97,365.06,365.07,44750.0,365.95,365.97,365.06,365.07,44750.0
2020-02-07 10:35:00,365.05,365.62,364.41,365.41,78244.0,365.05,365.62,364.41,365.41,78244.0
2020-02-07 10:40:00,365.5,366.11,365.48,365.58,18062.0,365.5,366.11,365.48,365.58,18062.0
2020-02-07 10:45:00,365.7,366.11,365.26,366.04,19107.0,365.7,366.11,365.26,366.04,19107.0
2020-02-07 10:50:00,366.0,366.13,365.72,365.81,7028.0,366.0,366.13,365.72,365.81,7028.0
2020-02-07 10:55:00,365.86,366.15,365.65,365.65,14586.0,365.86,366.15,365.65,365.65,14586.0
2020-02-07 11:00:00,365.67,366.36,365.44,366.29,58148.0,365.67,366.36,365.44,366.29,58148.0
2020-02-07 11:05:00,366.23,367.0,365.73,367.0,81707.0,366.23,367.0,365.73,367.0,81707.0
2020-02-07 11:10:00,367.01,367.07,366.52,366.87,5925.0,367.01,367.07,366.52,366.87,5925.0
2020-02-07 11:15:00,366.92,367.27,366.69,367.15,13484.0,366.92,367.27,366.69,367.15,13484.0
2020-02-07 11:20:00,367.15,367.76,367.15,367.64,17824.0,367.15,367.76,367.15,367.64,17824.0
2020-02-07 11:25:00,367.58,368.0,367.58,367.83,11451.0,367.58,368.0,367.58,367.83,11451.0
2020-02-07 11:30:00,367.77,368.25,367.69,368.22,24210.0,367.77,368.25,367.69,368.22,24210.0
2020-02-07 11:35:00,368.16,369.0,368.11,368.86,14644.0,368.16,369.0,368.11,368.86,14644.0
2020-02-07 11:40:00,368.81,369.34,368.75,369.19,11374.0,368.81,369.34,368.75,369.19,11374.0
2020-02-07 11:45:00,369.21,369.21,368.39,368.39,12936.0,369.21,369.21,368.39,368.39,12936.0
2020-02-07 11:50:00,368.44,368.52,367.95,368.49,10273.0,368.44,368.52,367.95,368.49,10273.0
2020-02-07 11:55:00,368.5,368.57,367.84,367.9,8761.0,368.5,368.57,367.84,367.9,8761.0
2020-02-07 12:00:00,367.83,367.98,367.52,367.77,4947.0,367.83,367.98,367.52,367.77,4947.0
2020-02-07 12:05:00,367.79,368.24,367.79,368.15,5670.0,367.79,368.24,367.79,368.15,5670.0
2020-02-07 12:10:00,368.27,368.56,368.21,368.44,4346.0,368.27,368.56,368.21,368.44,4346.0
2020-02-07 12:15:00,368.44,368.5,368.06,368.12,4594.0,368.44,368.5,368.06,368.12,4594.0
2020-02-07 12:20:00,368.08,368.08,367.43,367.58,13875.0,368.08,368.08,367.43,367.58,13875.0
2020-02-07 12:25:00,367.62,367.95,367.6,367.91,10160.0,367.62,367.95,367.6,367.91,10160.0
2020-02-07 12:30:00,367.87,367.89,367.7,367.84,3010.0,367.87,367.89,367.7,367.84,3010.0
2020-02-07 12:35:00,367.84,367.84,367.0,367.02,8677.0,367.84,367.84,367.0,367.02,8677.0
2020-02-07 12:40:00,366.98,367.32,366.97,367.18,8704.0,366.98,367.32,366.97,367.18,8704.0
2020-02-07 12:45:00,367.13,367.45,367.09,367.38,6765.0,367.13,367.45,367.09,367.38,6765.0
2020-02-07 12:50:00,367.42,367.46,367.08,367.16,9085.0,367.42,367.46,367.08,367.16,9085.0
2020-02-07 12:55:00,367.2,367.46,367.04,367.44,13777.0,367.2,367.46,367.04,367.44,13777.0
2020-02-07 13:00:00,367.42,367.46,367.27,367.4,7988.0,367.42,367.46,367.27,367.4,7988.0
2020-02-07 13:05:00,367.4,367.53,367.27,367.51,7421.0,367.4,367.53,367.27,367.51,7421.0
2020-02-07 13:10:00,367.55,367.71,367.12,367.23,9460.0,367.55,367.71,367.12,367.23,9460.0
2020-02-07 13:15:00,367.19,367.22,366.77,366.93,5972.0,367.19,367.22,366.77,366.93,5972.0
2020-02-07 13:20:00,366.92,366.94,366.6,366.69,7745.0,366.92,366.94,366.6,366.69,7745.0
2020-02-07 13:25:00,366.75,367.29,366.73,367.29,6383.0,366.75,367.29,366.73,367.29,6383.0
2020-02-07 13:30:00,367.32,367.65,366.81,366.82,14357.0,367.32,367.65,366.81,366.82,14357.0
2020-02-07 13:35:00,366.81,367.24,366.25,366.27,12561.0,366.81,367.24,366.25,366.27,12561.0
2020-02-07 13:40:00,366.31,366.57,366.16,366.57,5303.0,366.31,366.57,366.16,366.57,5303.0
2020-02-07 13:45:00,366.49,366.49,365.93,365.96,7421.0,366.49,366.49,365.93,365.96,7421.0
2020-02-07 13:50:00,366.1,367.39,366.08,366.91,16309.0,366.1,367.39,366.08,366.91,16309.0
2020-02-07 13:55:00,366.75,366.75,366.22,366.23,7471.0,366.75,366.75,366.22,366.23,7471.0
2020-02-07 14:00:00,366.23,366.23,365.71,365.71,5130.0,366.23,366.23,365.71,365.71,5130.0
2020-02-07 14:05:00,365.56,365.98,365.15,365.3,9586.0,365.56,365.98,365.15,365.3,9586.0
2020-02-07 14:10:00,365.23,365.57,365.03,365.22,12108.0,365.23,365.57,365.03,365.22,12108.0
2020-02-07 14:15:00,365.4,365.61,364.62,364.69,20796.0,365.4,365.61,364.62,364.69,20796.0
2020-02-07 14:20:00,364.8,364.9,364.41,364.61,7042.0,364.8,364.9,364.41,364.61,7042.0
2020-02-07 14:25:00,364.52,365.21,364.45,365.03,5058.0,364.52,365.21,364.45,365.03,5058.0
2020-02-07 14:30:00,365.06,365.55,365.03,365.42,6268.0,365.06,365.55,365.03,365.42,6268.0
2020-02-07 14:35:00,365.36,365.7,365.36,365.48,7388.0,365.36,365.7,365.36,365.48,7388.0
2020-02-07 14:40:00,365.44,366.0,365.36,365.85,6476.0,365.44,366.0,365.36,365.85,6476.0
2020-02-07 14:45:00,365.84,365.84,365.42,365.46,6190.0,365.84,365.84,365.42,365.46,6190.0
2020-02-07 14:50:00,365.44,365.81,365.44,365.81,4300.0,365.44,365.81,365.44,365.81,4300.0
2020-02-07 14:55:00,365.89,366.0,365.6,366.0,4216.0,365.89,366.0,365.6,366.0,4216.0
2020-02-07 15:00:00,366.06,366.22,365.97,365.98,7499.0,366.06,366.22,365.97,365.98,7499.0
2020-02-07 15:05:00,366.03,366.03,365.51,365.57,7708.0,366.03,366.03,365.51,365.57,7708.0
2020-02-07 15:10:00,365.63,365.82,365.48,365.81,6047.0,365.63,365.82,365.48,365.81,6047.0
2020-02-07 15:15:00,365.78,365.87,365.57,365.8,6504.0,365.78,365.87,365.57,365.8,6504.0
2020-02-07 15:20:00,365.66,365.66,365.33,365.44,7240.0,365.66,365.66,365.33,365.44,7240.0
2020-02-07 15:25:00,365.38,365.81,365.38,365.56,5950.0,365.38,365.81,365.38,365.56,5950.0
2020-02-07 15:30:00,365.54,365.91,365.54,365.9,11341.0,365.54,365.91,365.54,365.9,11341.0
2020-02-07 15:35:00,365.87,365.89,364.93,365.27,24171.0,365.87,365.89,364.93,365.27,24171.0
2020-02-07 15:40:00,365.29,365.81,365.26,365.69,13485.0,365.29,365.81,365.26,365.69,13485.0
2020-02-07 15:45:00,365.65,366.12,365.65,365.7,15306.0,365.65,366.12,365.65,365.7,15306.0
2020-02-07 15:50:00,365.71,366.0,365.54,365.74,43244.0,365.71,366.0,365.54,365.74,43244.0
2020-02-07 15:55:00,365.73,366.34,365.72,366.06,55349.0,365.73,366.34,365.72,366.06,55349.0
2020-02-10 09:30:00,365.32,366.82,364.94,366.64,47831.0,365.32,366.82,364.94,366.64,47831.0
2020-02-10 09:35:00,366.51,366.98,365.67,365.84,18722.0,366.51,366.98,365.67,365.84,18722.0
2020-02-10 09:40:00,365.98,367.72,365.79,367.41,19027.0,365.98,367.72,365.79,367.41,19027.0
2020-02-10 09:45:00,367.7,367.7,366.29,366.68,13631.0,367.7,367.7,366.29,366.68,13631.0
2020-02-10 09:50:00,366.66,366.66,366.17,366.51,18810.0,366.66,366.66,366.17,366.51,18810.0
2020-02-10 09:55:00,366.53,367.17,366.06,366.19,13139.0,366.53,367.17,366.06,366.19,13139.0
2020-02-10 10:00:00,366.32,366.95,366.11,366.81,11058.0,366.32,366.95,366.11,366.81,11058.0
2020-02-10 10:05:00,366.89,367.02,366.38,366.73,14216.0,366.89,367.02,366.38,366.73,14216.0
2020-02-10 10:10:00,366.91,367.19,366.58,366.8,17204.0,366.91,367.19,366.58,366.8,17204.0
2020-02-10 10:15:00,366.87,367.5,366.85,367.47,16866.0,366.87,367.5,366.85,367.47,16866.0
2020-02-10 10:20:00,367.48,367.75,367.23,367.74,18120.0,367.48,367.75,367.23,367.74,18120.0
2020-02-10 10:25:00,367.74,367.99,367.6,367.92,18861.0,367.74,367.99,367.6,367.92,18861.0
2020-02-10 10:30:00,368.0,368.06,367.5,367.8,28043.0,368.0,368.06,367.5,367.8,28043.0
2020-02-10 10:35:00,367.81,368.2,367.63,368.12,11450.0,367.81,368.2,367.63,368.12,11450.0
2020-02-10 10:40:00,368.09,368.09,367.02,367.5,29465.0,368.09,368.09,367.02,367.5,29465.0
2020-02-10 10:45:00,367.45,367.75,367.27,367.72,15630.0,367.45,367.75,367.27,367.72,15630.0
2020-02-10 10:50:00,367.76,367.99,367.18,367.22,8266.0,367.76,367.99,367.18,367.22,8266.0
2020-02-10 10:55:00,367.16,367.27,366.55,366.73,17010.0,367.16,367.27,366.55,366.73,17010.0
2020-02-10 11:00:00,366.77,367.13,366.61,367.03,15756.0,366.77,367.13,366.61,367.03,15756.0
2020-02-10 11:05:00,367.02,367.7,367.02,367.59,15798.0,367.02,367.7,367.02,367.59,15798.0
2020-02-10 11:10:00,367.57,367.61,367.32,367.36,7311.0,367.57,367.61,367.32,367.36,7311.0
2020-02-10 11:15:00,367.32,367.85,367.32,367.6,53719.0,367.32,367.85,367.32,367.6,53719.0
2020-02-10 11:20:00,367.6,368.9,367.6,368.78,91956.0,367.6,368.9,367.6,368.78,91956.0
2020-02-10 11:25:00,368.78,369.37,368.4,368.4,97774.0,368.78,369.37,368.4,368.4,97774.0
2020-02-10 11:30:00,368.55,369.09,368.31,368.75,71280.0,368.55,369.09,368.31,368.75,71280.0
2020-02-10 11:35:00,368.68,369.92,368.68,369.86,18372.0,368.68,369.92,368.68,369.86,18372.0
2020-02-10 11:40:00,369.85,370.38,369.74,369.99,42189.0,369.85,370.38,369.74,369.99,42189.0
2020-02-10 11:45:00,370.02,370.76,369.98,370.44,25767.0,370.02,370.76,369.98,370.44,25767.0
2020-02-10 11:50:00,370.53,370.65,369.77,369.77,19703.0,370.53,370.65,369.77,369.77,19703.0
2020-02-10 11:55:00,369.82,370.81,369.82,370.37,32677.0,369.82,370.81,369.82,370.37,32677.0
2020-02-10 12:00:00,370.38,370.63,370.01,370.12,5898.0,370.38,370.63,370.01,370.12,5898.0
2020-02-10 12:05:00,370.16,370.25,369.86,370.09,6883.0,370.16,370.25,369.86,370.09,6883.0
2020-02-10 12:10:00,370.13,370.33,369.93,370.01,7576.0,370.13,370.33,369.93,370.01,7576.0
2020-02-10 12:15:00,369.96,370.29,369.95,369.97,4054.0,369.96,370.29,369.95,369.97,4054.0
2020-02-10 12:20:00,369.96,370.09,369.42,369.51,6102.0,369.96,370.09,369.42,369.51,6102.0
2020-02-10 12:25:00,369.5,369.68,369.19,369.2,4518.0,369.5,369.68,369.19,369.2,4518.0
2020-02-10 12:30:00,369.29,369.57,369.28,369.42,4197.0,369.29,369.57,369.28,369.42,4197.0
2020-02-10 12:35:00,369.33,369.33,368.93,369.33,10861.0,369.33,369.33,368.93,369.33,10861.0
2020-02-10 12:40:00,369.37,369.59,369.31,369.59,4410.0,369.37,369.59,369.31,369.59,4410.0
2020-02-10 12:45:00,369.49,369.57,369.28,369.31,2413.0,369.49,369.57,369.28,369.31,2413.0
2020-02-10 12:50:00,369.36,369.47,369.03,369.24,6221.0,369.36,369.47,369.03,369.24,6221.0
2020-02-10 12:55:00,369.5,369.5,369.15,369.24,8400.0,369.5,369.5,369.15,369.24,8400.0
2020-02-10 13:00:00,369.37,369.55,369.23,369.4,1945.0,369.37,369.55,369.23,369.4,1945.0
2020-02-10 13:05:00,369.37,369.47,369.12,369.47,4628.0,369.37,369.47,369.12,369.47,4628.0
2020-02-10 13:10:00,369.55,369.77,369.44,369.71,2639.0,369.55,369.77,369.44,369.71,2639.0
2020-02-10 13:15:00,369.8,369.85,369.56,369.64,3185.0,369.8,369.85,369.56,369.64,3185.0
2020-02-10 13:20:00,369.66,369.66,369.13,369.31,10298.0,369.66,369.66,369.13,369.31,10298.0
2020-02-10 13:25:00,369.26,369.28,369.0,369.04,4843.0,369.26,369.28,369.0,369.04,4843.0
2020-02-10 13:30:00,369.0,369.24,369.0,369.09,4200.0,369.0,369.24,369.0,369.09,4200.0
2020-02-10 13:35:00,369.13,369.21,369.0,369.11,5248.0,369.13,369.21,369.0,369.11,5248.0
2020-02-10 13:40:00,369.08,369.26,368.99,369.21,6501.0,369.08,369.26,368.99,369.21,6501.0
2020-02-10 13:45:00,369.18,369.25,368.94,369.15,3484.0,369.18,369.25,368.94,369.15,3484.0
2020-02-10 13:50:00,369.16,369.3,369.07,369.07,5987.0,369.16,369.3,369.07,369.07,5987.0
2020-02-10 13:55:00,369.0,369.13,368.86,369.07,8814.0,369.0,369.13,368.86,369.07,8814.0
2020-02-10 14:00:00,369.07,369.07,368.69,368.89,6103.0,369.07,369.07,368.69,368.89,6103.0
2020-02-10 14:05:00,368.88,368.89,368.7,368.75,4743.0,368.88,368.89,368.7,368.75,4743.0
2020-02-10 14:10:00,368.78,368.87,368.49,368.68,16545.0,368.78,368.87,368.49,368.68,16545.0
2020-02-10 14:15:00,368.68,368.78,368.48,368.73,7643.0,368.68,368.78,368.48,368.73,7643.0
2020-02-10 14:20:00,368.71,368.71,368.19,368.33,10582.0,368.71,368.71,368.19,368.33,10582.0
2020-02-10 14:25:00,368.26,368.34,368.04,368.11,7250.0,368.26,368.34,368.04,368.11,7250.0
2020-02-10 14:30:00,368.07,368.25,367.97,368.24,8661.0,368.07,368.25,367.97,368.24,8661.0
2020-02-10 14:35:00,368.24,368.57,368.23,368.53,14257.0,368.24,368.57,368.23,368.53,14257.0
2020-02-10 14:40:00,368.49,368.58,368.43,368.53,6689.0,368.49,368.58,368.43,368.53,6689.0
2020-02-10 14:45:00,368.51,368.51,368.13,368.18,9741.0,368.51,368.51,368.13,368.18,9741.0
2020-02-10 14:50:00,368.18,368.49,368.13,368.21,8488.0,368.18,368.49,368.13,368.21,8488.0
2020-02-10 14:55:00,368.29,368.61,368.27,368.55,8681.0,368.29,368.61,368.27,368.55,8681.0
2020-02-10 15:00:00,368.53,369.07,368.53,368.83,11649.0,368.53,369.07,368.53,368.83,11649.0
2020-02-10 15:05:00,368.84,369.23,368.7,369.16,12913.0,368.84,369.23,368.7,369.16,12913.0
2020-02-10 15:10:00,369.19,369.59,369.17,369.44,12337.0,369.19,369.59,369.17,369.44,12337.0
2020-02-10 15:15:00,369.43,369.48,369.3,369.4,10022.0,369.43,369.48,369.3,369.4,10022.0
2020-02-10 15:20:00,369.41,369.41,369.19,369.2,10189.0,369.41,369.41,369.19,369.2,10189.0
2020-02-10 15:25:00,369.24,369.27,369.08,369.12,11835.0,369.24,369.27,369.08,369.12,11835.0
2020-02-10 15:30:00,369.12,369.21,368.88,369.16,16707.0,369.12,369.21,368.88,369.16,16707.0
2020-02-10 15:35:00,369.18,369.24,368.95,368.95,15454.0,369.18,369.24,368.95,368.95,15454.0
2020-02-10 15:40:00,368.91,369.16,368.87,369.16,20720.0,368.91,369.16,368.87,369.16,20720.0
2020-02-10 15:45:00,369.16,369.26,368.78,369.13,25089.0,369.16,369.26,368.78,369.13,25089.0
2020-02-10 15:50:00,369.08,369.88,369.08,369.88,55101.0,369.08,369.88,369.08,369.88,55101.0
2020-02-10 15:55:00,369.85,370.15,369.61,370.15,73843.0,369.85,370.15,369.61,370.15,73843.0
2020-02-11 09:30:00,372.84,373.7,370.48,370.69,56219.0,372.84,373.7,370.48,370.69,56219.0
2020-02-11 09:35:00,370.72,370.85,368.51,368.78,15415.0,370.72,370.85,368.51,368.78,15415.0
2020-02-11 09:40:00,369.33,371.07,369.22,369.77,14936.0,369.33,371.07,369.22,369.77,14936.0
2020-02-11 09:45:00,370.19,370.7,369.58,369.74,16686.0,370.19,370.7,369.58,369.74,16686.0
2020-02-11 09:50:00,369.81,369.86,368.33,368.38,33538.0,369.81,369.86,368.33,368.38,33538.0
2020-02-11 09:55:00,368.51,368.99,368.29,368.67,23298.0,368.51,368.99,368.29,368.67,23298.0
2020-02-11 10:00:00,368.88,370.26,368.82,369.9,14460.0,368.88,370.26,368.82,369.9,14460.0
2020-02-11 10:05:00,369.69,370.65,369.63,370.59,8329.0,369.69,370.65,369.63,370.59,8329.0
2020-02-11 10:10:00,370.31,370.93,370.03,370.93,12424.0,370.31,370.93,370.03,370.93,12424.0
2020-02-11 10:15:00,370.9,371.22,370.65,370.84,10795.0,370.9,371.22,370.65,370.84,10795.0
2020-02-11 10:20:00,370.85,371.19,370.59,371.03,6063.0,370.85,371.19,370.59,371.03,6063.0
2020-02-11 10:25:00,370.95,371.33,370.95,371.19,6532.0,370.95,371.33,370.95,371.19,6532.0
2020-02-11 10:30:00,371.06,371.13,370.71,370.71,5584.0,371.06,371.13,370.71,370.71,5584.0
2020-02-11 10:35:00,370.81,370.81,370.35,370.68,7407.0,370.81,370.81,370.35,370.68,7407.0
2020-02-11 10:40:00,370.85,371.21,370.8,370.87,11831.0,370.85,371.21,370.8,370.87,11831.0
2020-02-11 10:45:00,370.8,371.6,370.31,370.63,69815.0,370.8,371.6,370.31,370.63,69815.0
2020-02-11 10:50:00,370.65,371.48,370.28,370.9,59562.0,370.65,371.48,370.28,370.9,59562.0
2020-02-11 10:55:00,370.9,371.22,370.79,370.84,4682.0,370.9,371.22,370.79,370.84,4682.0
2020-02-11 11:00:00,370.83,371.26,370.8,370.92,5101.0,370.83,371.26,370.8,370.92,5101.0
2020-02-11 11:05:00,370.88,371.34,370.72,371.28,7219.0,370.88,371.34,370.72,371.28,7219.0
2020-02-11 11:10:00,371.36,371.48,371.18,371.19,9015.0,371.36,371.48,371.18,371.19,9015.0
2020-02-11 11:15:00,371.12,371.39,371.11,371.24,10518.0,371.12,371.39,371.11,371.24,10518.0
2020-02-11 11:20:00,371.29,371.29,370.68,370.68,3556.0,371.29,371.29,370.68,370.68,3556.0
2020-02-11 11:25:00,370.73,370.91,370.52,370.91,8537.0,370.73,370.91,370.52,370.91,8537.0
2020-02-11 11:30:00,370.85,370.98,369.29,369.39,54073.0,370.85,370.98,369.29,369.39,54073.0
2020-02-11 11:35:00,369.3,370.0,368.4,368.61,97922.0,369.3,370.0,368.4,368.61,97922.0
2020-02-11 11:40:00,368.69,369.63,368.45,369.32,11769.0,368.69,369.63,368.45,369.32,11769.0
2020-02-11 11:45:00,369.34,369.71,369.1,369.62,8049.0,369.34,369.71,369.1,369.62,8049.0
2020-02-11 11:50:00,369.67,369.83,369.44,369.52,7280.0,369.67,369.83,369.44,369.52,7280.0
2020-02-11 11:55:00,369.52,369.62,369.27,369.33,9295.0,369.52,369.62,369.27,369.33,9295.0
2020-02-11 12:00:00,369.43,369.99,369.38,369.67,9511.0,369.43,369.99,369.38,369.67,9511.0
2020-02-11 12:05:00,369.62,369.66,369.26,369.35,5064.0,369.62,369.66,369.26,369.35,5064.0
2020-02-11 12:10:00,369.37,369.57,369.23,369.4,6239.0,369.37,369.57,369.23,369.4,6239.0
2020-02-11 12:15:00,369.37,369.64,369.23,369.58,10796.0,369.37,369.64,369.23,369.58,10796.0
2020-02-11 12:20:00,369.58,369.82,369.45,369.75,8005.0,369.58,369.82,369.45,369.75,8005.0
2020-02-11 12:25:00,369.89,370.08,369.85,370.0,3292.0,369.89,370.08,369.85,370.0,3292.0
2020-02-11 12:30:00,369.97,370.25,369.92,370.08,4768.0,369.97,370.25,369.92,370.08,4768.0
2020-02-11 12:35:00,370.09,370.13,369.62,369.91,4569.0,370.09,370.13,369.62,369.91,4569.0
2020-02-11 12:40:00,369.99,370.09,369.83,369.92,7075.0,369.99,370.09,369.83,369.92,7075.0
2020-02-11 12:45:00,369.78,370.08,369.68,370.02,9379.0,369.78,370.08,369.68,370.02,9379.0
2020-02-11 12:50:00,370.06,370.25,369.91,370.22,5750.0,370.06,370.25,369.91,370.22,5750.0
2020-02-11 12:55:00,370.21,370.3,370.06,370.3,3539.0,370.21,370.3,370.06,370.3,3539.0
2020-02-11 13:00:00,370.26,370.77,370.12,370.52,5526.0,370.26,370.77,370.12,370.52,5526.0
2020-02-11 13:05:00,370.49,371.01,370.49,370.92,6596.0,370.49,371.01,370.49,370.92,6596.0
2020-02-11 13:10:00,370.92,370.98,370.65,370.65,3461.0,370.92,370.98,370.65,370.65,3461.0
2020-02-11 13:15:00,370.65,370.65,370.35,370.36,5640.0,370.65,370.65,370.35,370.36,5640.0
2020-02-11 13:20:00,370.3,370.48,370.23,370.32,4978.0,370.3,370.48,370.23,370.32,4978.0
2020-02-11 13:25:00,370.38,370.38,369.98,370.07,7483.0,370.38,370.38,369.98,370.07,7483.0
2020-02-11 13:30:00,370.01,370.13,369.89,369.89,5850.0,370.01,370.13,369.89,369.89,5850.0
2020-02-11 13:35:00,369.9,370.09,369.88,370.03,9499.0,369.9,370.09,369.88,370.03,9499.0
2020-02-11 13:40:00,369.96,370.33,369.96,370.24,2535.0,369.96,370.33,369.96,370.24,2535.0
2020-02-11 13:45:00,370.19,370.32,370.14,370.23,3288.0,370.19,370.32,370.14,370.23,3288.0
2020-02-11 13:50:00,370.26,370.38,369.43,369.43,9398.0,370.26,370.38,369.43,369.43,9398.0
2020-02-11 13:55:00,369.46,369.78,369.41,369.51,6153.0,369.46,369.78,369.41,369.51,6153.0
2020-02-11 14:00:00,369.59,369.8,369.12,369.19,7518.0,369.59,369.8,369.12,369.19,7518.0
2020-02-11 14:05:00,369.25,369.35,369.03,369.34,5918.0,369.25,369.35,369.03,369.34,5918.0
2020-02-11 14:10:00,369.16,369.45,368.98,369.41,12062.0,369.16,369.45,368.98,369.41,12062.0
2020-02-11 14:15:00,369.49,369.6,369.3,369.4,7795.0,369.49,369.6,369.3,369.4,7795.0
2020-02-11 14:20:00,369.41,369.43,368.97,369.04,7925.0,369.41,369.43,368.97,369.04,7925.0
2020-02-11 14:25:00,368.94,369.26,368.91,369.23,7396.0,368.94,369.26,368.91,369.23,7396.0
2020-02-11 14:30:00,369.24,369.56,369.04,369.26,4946.0,369.24,369.56,369.04,369.26,4946.0
2020-02-11 14:35:00,369.29,369.29,368.6,368.97,13889.0,369.29,369.29,368.6,368.97,13889.0
2020-02-11 14:40:00,369.09,369.09,368.76,368.76,12030.0,369.09,369.09,368.76,368.76,12030.0
2020-02-11 14:45:00,368.79,368.84,368.31,368.78,11602.0,368.79,368.84,368.31,368.78,11602.0
2020-02-11 14:50:00,368.84,369.02,368.72,369.02,9604.0,368.84,369.02,368.72,369.02,9604.0
2020-02-11 14:55:00,369.06,369.18,368.68,368.81,6910.0,369.06,369.18,368.68,368.81,6910.0
2020-02-11 15:00:00,368.83,369.26,367.84,367.96,11548.0,368.83,369.26,367.84,367.96,11548.0
2020-02-11 15:05:00,367.93,368.04,367.47,367.47,17776.0,367.93,368.04,367.47,367.47,17776.0
2020-02-11 15:10:00,367.48,367.61,367.29,367.36,9462.0,367.48,367.61,367.29,367.36,9462.0
2020-02-11 15:15:00,367.33,367.71,367.25,367.61,14660.0,367.33,367.71,367.25,367.61,14660.0
2020-02-11 15:20:00,367.69,368.29,367.61,368.27,8921.0,367.69,368.29,367.61,368.27,8921.0
2020-02-11 15:25:00,368.48,368.49,367.85,367.93,8637.0,368.48,368.49,367.85,367.93,8637.0
2020-02-11 15:30:00,368.05,368.29,367.9,368.1,9729.0,368.05,368.29,367.9,368.1,9729.0
2020-02-11 15:35:00,368.15,368.47,368.09,368.42,7732.0,368.15,368.47,368.09,368.42,7732.0
2020-02-11 15:40:00,368.44,369.14,368.38,369.14,20534.0,368.44,369.14,368.38,369.14,20534.0
2020-02-11 15:45:00,369.16,369.23,368.65,368.73,13733.0,369.16,369.23,368.65,368.73,13733.0
2020-02-11 15:50:00,368.65,369.41,368.37,369.09,55862.0,368.65,369.41,368.37,369.09,55862.0
2020-02-11 15:55:00,369.1,369.38,368.89,369.28,75962.0,369.1,369.38,368.89,369.28,75962.0
2020-02-12 09:30:00,370.64,371.75,369.68,370.34,63744.0,370.64,371.75,369.68,370.34,63744.0
2020-02-12 09:35:00,370.32,370.85,369.83,369.92,12243.0,370.32,370.85,369.83,369.92,12243.0
2020-02-12 09:40:00,370.12,370.51,369.0,369.15,15370.0,370.12,370.51,369.0,369.15,15370.0
2020-02-12 09:45:00,369.01,369.65,368.6,369.09,10266.0,369.01,369.65,368.6,369.09,10266.0
2020-02-12 09:50:00,369.06,369.14,367.82,367.94,14162.0,369.06,369.14,367.82,367.94,14162.0
2020-02-12 09:55:00,367.83,368.79,367.15,368.69,18354.0,367.83,368.79,367.15,368.69,18354.0
2020-02-12 10:00:00,368.56,369.32,368.0,368.46,16315.0,368.56,369.32,368.0,368.46,16315.0
2020-02-12 10:05:00,368.5,368.76,367.94,368.58,11524.0,368.5,368.76,367.94,368.58,11524.0
2020-02-12 10:10:00,368.67,369.78,368.39,369.71,10952.0,368.67,369.78,368.39,369.71,10952.0
2020-02-12 10:15:00,369.91,370.42,369.61,369.79,7682.0,369.91,370.42,369.61,369.79,7682.0
2020-02-12 10:20:00,369.8,370.23,369.56,369.93,2800.0,369.8,370.23,369.56,369.93,2800.0
2020-02-12 10:25:00,370.02,370.24,369.72,370.11,6587.0,370.02,370.24,369.72,370.11,6587.0
2020-02-12 10:30:00,369.98,370.3,369.81,370.1,17011.0,369.98,370.3,369.81,370.1,17011.0
2020-02-12 10:35:00,370.1,370.52,370.06,370.36,8500.0,370.1,370.52,370.06,370.36,8500.0
2020-02-12 10:40:00,370.53,370.69,369.64,369.81,23524.0,370.53,370.69,369.64,369.81,23524.0
2020-02-12 10:45:00,369.8,371.18,369.6,370.52,67832.0,369.8,371.18,369.6,370.52,67832.0
2020-02-12 10:50:00,370.51,371.65,370.3,371.02,88479.0,370.51,371.65,370.3,371.02,88479.0
2020-02-12 10:55:00,370.96,371.06,370.06,370.6,23889.0,370.96,371.06,370.06,370.6,23889.0
2020-02-12 11:00:00,370.6,371.65,370.48,371.41,11716.0,370.6,371.65,370.48,371.41,11716.0
2020-02-12 11:05:00,371.5,371.97,371.36,371.68,9524.0,371.5,371.97,371.36,371.68,9524.0
2020-02-12 11:10:00,371.74,372.0,371.34,372.0,6862.0,371.74,372.0,371.34,372.0,6862.0
2020-02-12 11:15:00,371.91,372.25,371.65,372.04,8290.0,371.91,372.25,371.65,372.04,8290.0
2020-02-12 11:20:00,371.99,372.46,371.34,372.46,80734.0,371.99,372.46,371.34,372.46,80734.0
2020-02-12 11:25:00,372.4,372.66,371.98,372.66,22860.0,372.4,372.66,371.98,372.66,22860.0
2020-02-12 11:30:00,372.62,372.76,372.06,372.61,10835.0,372.62,372.76,372.06,372.61,10835.0
2020-02-12 11:35:00,372.56,372.89,372.21,372.85,7524.0,372.56,372.89,372.21,372.85,7524.0
2020-02-12 11:40:00,372.8,372.87,372.06,372.21,6070.0,372.8,372.87,372.06,372.21,6070.0
2020-02-12 11:45:00,372.14,372.55,372.07,372.55,4370.0,372.14,372.55,372.07,372.55,4370.0
2020-02-12 11:50:00,372.52,372.94,372.49,372.49,6631.0,372.52,372.94,372.49,372.49,6631.0
2020-02-12 11:55:00,372.49,372.49,372.01,372.01,4773.0,372.49,372.49,372.01,372.01,4773.0
2020-02-12 12:00:00,372.0,372.45,372.0,372.37,10070.0,372.0,372.45,372.0,372.37,10070.0
2020-02-12 12:05:00,372.38,372.75,372.37,372.56,7195.0,372.38,372.75,372.37,372.56,7195.0
2020-02-12 12:10:00,372.43,372.44,372.09,372.15,3244.0,372.43,372.44,372.09,372.15,3244.0
2020-02-12 12:15:00,372.15,372.44,372.12,372.37,23314.0,372.15,372.44,372.12,372.37,23314.0
2020-02-12 12:20:00,372.39,372.56,372.38,372.47,7814.0,372.39,372.56,372.38,372.47,7814.0
2020-02-12 12:25:00,372.47,372.91,372.47,372.9,7683.0,372.47,372.91,372.47,372.9,7683.0
2020-02-12 12:30:00,372.92,373.0,372.47,372.57,13783.0,372.92,373.0,372.47,372.57,13783.0
2020-02-12 12:35:00,372.94,373.15,372.41,372.97,18861.0,372.94,373.15,372.41,372.97,18861.0
2020-02-12 12:40:00,372.87,373.0,372.71,372.84,4058.0,372.87,373.0,372.71,372.84,4058.0
2020-02-12 12:45:00,372.91,373.05,372.58,373.03,8336.0,372.91,373.05,372.58,373.03,8336.0
2020-02-12 12:50:00,372.91,373.04,372.65,372.82,3093.0,372.91,373.04,372.65,372.82,3093.0
2020-02-12 12:55:00,372.86,372.86,372.51,372.83,11567.0,372.86,372.86,372.51,372.83,11567.0
2020-02-12 13:00:00,372.89,373.28,372.89,373.2,5961.0,372.89,373.28,372.89,373.2,5961.0
2020-02-12 13:05:00,373.21,373.23,372.14,372.25,22780.0,373.21,373.23,372.14,372.25,22780.0
2020-02-12 13:10:00,372.31,372.45,372.14,372.34,5617.0,372.31,372.45,372.14,372.34,5617.0
2020-02-12 13:15:00,372.29,372.3,371.85,371.89,9161.0,372.29,372.3,371.85,371.89,9161.0
2020-02-12 13:20:00,371.88,371.89,371.6,371.71,9604.0,371.88,371.89,371.6,371.71,9604.0
2020-02-12 13:25:00,371.68,371.83,371.54,371.72,8700.0,371.68,371.83,371.54,371.72,8700.0
2020-02-12 13:30:00,371.77,371.92,371.52,371.67,11021.0,371.77,371.92,371.52,371.67,11021.0
2020-02-12 13:35:00,371.62,372.29,371.62,372.29,4714.0,371.62,372.29,371.62,372.29,4714.0
2020-02-12 13:40:00,372.33,372.38,371.92,371.93,8121.0,372.33,372.38,371.92,371.93,8121.0
2020-02-12 13:45:00,371.93,372.23,371.92,372.15,5380.0,371.93,372.23,371.92,372.15,5380.0
2020-02-12 13:50:00,372.21,372.26,371.9,372.06,4914.0,372.21,372.26,371.9,372.06,4914.0
2020-02-12 13:55:00,371.99,372.5,371.98,372.48,3000.0,371.99,372.5,371.98,372.48,3000.0
2020-02-12 14:00:00,372.42,372.75,372.42,372.46,12789.0,372.42,372.75,372.42,372.46,12789.0
2020-02-12 14:05:00,372.46,372.78,372.46,372.62,5519.0,372.46,372.78,372.46,372.62,5519.0
2020-02-12 14:10:00,372.5,372.82,372.34,372.34,8153.0,372.5,372.82,372.34,372.34,8153.0
2020-02-12 14:15:00,372.47,372.52,372.05,372.06,10072.0,372.47,372.52,372.05,372.06,10072.0
2020-02-12 14:20:00,372.18,372.57,372.14,372.5,6841.0,372.18,372.57,372.14,372.5,6841.0
2020-02-12 14:25:00,372.51,372.64,372.38,372.64,6875.0,372.51,372.64,372.38,372.64,6875.0
2020-02-12 14:30:00,372.63,372.64,372.29,372.56,6866.0,372.63,372.64,372.29,372.56,6866.0
2020-02-12 14:35:00,372.6,373.2,372.52,373.2,28000.0,372.6,373.2,372.52,373.2,28000.0
2020-02-12 14:40:00,373.25,373.31,372.83,372.86,10312.0,373.25,373.31,372.83,372.86,10312.0
2020-02-12 14:45:00,372.92,373.52,372.85,373.42,11643.0,372.92,373.52,372.85,373.42,11643.0
2020-02-12 14:50:00,373.44,373.56,373.25,373.41,7932.0,373.44,373.56,373.25,373.41,7932.0
2020-02-12 14:55:00,373.36,373.37,373.08,373.22,7012.0,373.36,373.37,373.08,373.22,7012.0
2020-02-12 15:00:00,373.28,373.74,373.28,373.6,9919.0,373.28,373.74,373.28,373.6,9919.0
2020-02-12 15:05:00,373.55,373.82,373.53,373.72,14546.0,373.55,373.82,373.53,373.72,14546.0
2020-02-12 15:10:00,373.68,373.69,373.18,373.29,8258.0,373.68,373.69,373.18,373.29,8258.0
2020-02-12 15:15:00,373.22,373.4,373.15,373.27,12246.0,373.22,373.4,373.15,373.27,12246.0
2020-02-12 15:20:00,373.36,373.49,373.26,373.49,6946.0,373.36,373.49,373.26,373.49,6946.0
2020-02-12 15:25:00,373.48,373.48,373.21,373.29,10498.0,373.48,373.48,373.21,373.29,10498.0
2020-02-12 15:30:00,373.28,373.41,373.09,373.26,9916.0,373.28,373.41,373.09,373.26,9916.0
2020-02-12 15:35:00,373.27,373.53,373.17,373.29,14211.0,373.27,373.53,373.17,373.29,14211.0
2020-02-12 15:40:00,373.3,373.33,373.1,373.28,9756.0,373.3,373.33,373.1,373.28,9756.0
2020-02-12 15:45:00,373.28,373.54,373.19,373.34,19947.0,373.28,373.54,373.19,373.34,19947.0
2020-02-12 15:50:00,373.51,374.4,373.43,374.38,55730.0,373.51,374.4,373.43,374.38,55730.0
2020-02-12 15:55:00,374.43,374.43,373.88,374.3,87945.0,374.43,374.43,373.88,374.3,87945.0
2020-02-13 09:30:00,372.56,374.82,372.39,374.39,42762.0,372.56,374.82,372.39,374.39,42762.0
2020-02-13 09:35:00,374.75,375.36,373.72,374.14,17699.0,374.75,375.36,373.72,374.14,17699.0
2020-02-13 09:40:00,374.19,375.19,374.11,374.4,9143.0,374.19,375.19,374.11,374.4,9143.0
2020-02-13 09:45:00,374.39,375.21,374.24,374.6,6892.0,374.39,375.21,374.24,374.6,6892.0
2020-02-13 09:50:00,374.79,375.72,374.52,375.33,13257.0,374.79,375.72,374.52,375.33,13257.0
2020-02-13 09:55:00,375.31,375.77,374.89,375.09,8872.0,375.31,375.77,374.89,375.09,8872.0
2020-02-13 10:00:00,375.06,375.13,374.22,374.48,12682.0,375.06,375.13,374.22,374.48,12682.0
2020-02-13 10:05:00,374.55,375.15,374.55,375.06,4821.0,374.55,375.15,374.55,375.06,4821.0
2020-02-13 10:10:00,375.2,375.45,374.98,375.15,15057.0,375.2,375.45,374.98,375.15,15057.0
2020-02-13 10:15:00,375.05,375.76,375.04,375.58,11391.0,375.05,375.76,375.04,375.58,11391.0
2020-02-13 10:20:00,375.4,375.49,375.12,375.12,6829.0,375.4,375.49,375.12,375.12,6829.0
2020-02-13 10:25:00,375.07,375.17,374.84,374.84,10917.0,375.07,375.17,374.84,374.84,10917.0
2020-02-13 10:30:00,374.97,375.59,374.91,375.59,3229.0,374.97,375.59,374.91,375.59,3229.0
2020-02-13 10:35:00,375.53,375.8,375.24,375.74,7800.0,375.53,375.8,375.24,375.74,7800.0
2020-02-13 10:40:00,375.78,376.09,375.57,376.0,7727.0,375.78,376.09,375.57,376.0,7727.0
2020-02-13 10:45:00,375.99,376.54,375.98,376.29,9000.0,375.99,376.54,375.98,376.29,9000.0
2020-02-13 10:50:00,376.41,376.75,376.29,376.32,12190.0,376.41,376.75,376.29,376.32,12190.0
2020-02-13 10:55:00,376.32,376.58,376.29,376.58,7071.0,376.32,376.58,376.29,376.58,7071.0
2020-02-13 11:00:00,376.58,377.28,376.58,376.93,11448.0,376.58,377.28,376.58,376.93,11448.0
2020-02-13 11:05:00,376.99,377.03,376.44,376.7,18272.0,376.99,377.03,376.44,376.7,18272.0
2020-02-13 11:10:00,376.73,377.57,376.41,376.41,97975.0,376.73,377.57,376.41,376.41,97975.0
2020-02-13 11:15:00,376.48,376.68,376.35,376.61,5146.0,376.48,376.68,376.35,376.61,5146.0
2020-02-13 11:20:00,376.75,377.32,376.74,377.32,3167.0,376.75,377.32,376.74,377.32,3167.0
2020-02-13 11:25:00,377.38,377.39,377.0,377.18,15199.0,377.38,377.39,377.0,377.18,15199.0
2020-02-13 11:30:00,377.22,377.71,377.21,377.52,11283.0,377.22,377.71,377.21,377.52,11283.0
2020-02-13 11:35:00,377.65,377.68,377.02,377.05,7137.0,377.65,377.68,377.02,377.05,7137.0
2020-02-13 11:40:00,377.07,377.53,376.37,376.97,49080.0,377.07,377.53,376.37,376.97,49080.0
2020-02-13 11:45:00,376.9,377.06,376.01,376.44,99098.0,376.9,377.06,376.01,376.44,99098.0
2020-02-13 11:50:00,376.32,376.4,375.74,375.75,57576.0,376.32,376.4,375.74,375.75,57576.0
2020-02-13 11:55:00,375.67,376.38,375.62,376.3,5800.0,375.67,376.38,375.62,376.3,5800.0
2020-02-13 12:00:00,376.27,376.81,376.26,376.74,4700.0,376.27,376.81,376.26,376.74,4700.0
2020-02-13 12:05:00,376.85,377.08,376.78,377.08,6732.0,376.85,377.08,376.78,377.08,6732.0
2020-02-13 12:10:00,377.21,377.28,376.97,377.13,4435.0,377.21,377.28,376.97,377.13,4435.0
2020-02-13 12:15:00,377.13,377.13,376.58,376.58,6816.0,377.13,377.13,376.58,376.58,6816.0
2020-02-13 12:20:00,376.48,376.67,376.35,376.64,12063.0,376.48,376.67,376.35,376.64,12063.0
2020-02-13 12:25:00,376.65,376.74,376.12,376.23,8579.0,376.65,376.74,376.12,376.23,8579.0
2020-02-13 12:30:00,376.24,376.42,376.2,376.38,2632.0,376.24,376.42,376.2,376.38,2632.0
2020-02-13 12:35:00,376.35,376.4,376.07,376.2,6624.0,376.35,376.4,376.07,376.2,6624.0
2020-02-13 12:40:00,376.24,376.33,375.98,376.07,4752.0,376.24,376.33,375.98,376.07,4752.0
2020-02-13 12:45:00,376.22,376.26,375.93,375.94,5639.0,376.22,376.26,375.93,375.94,5639.0
2020-02-13 12:50:00,375.96,376.14,375.92,375.92,1900.0,375.96,376.14,375.92,375.92,1900.0
2020-02-13 12:55:00,375.97,375.97,374.95,374.96,18443.0,375.97,375.97,374.95,374.96,18443.0
2020-02-13 13:00:00,375.04,375.25,374.89,374.89,7069.0,375.04,375.25,374.89,374.89,7069.0
2020-02-13 13:05:00,374.78,375.22,374.78,375.18,7128.0,374.78,375.22,374.78,375.18,7128.0
2020-02-13 13:10:00,375.18,375.54,374.89,374.9,11671.0,375.18,375.54,374.89,374.9,11671.0
2020-02-13 13:15:00,374.74,375.02,374.63,375.02,9722.0,374.74,375.02,374.63,375.02,9722.0
2020-02-13 13:20:00,375.05,375.48,375.05,375.47,7600.0,375.05,375.48,375.05,375.47,7600.0
2020-02-13 13:25:00,375.48,375.75,375.46,375.75,5249.0,375.48,375.75,375.46,375.75,5249.0
2020-02-13 13:30:00,375.73,375.91,375.62,375.89,6252.0,375.73,375.91,375.62,375.89,6252.0
2020-02-13 13:35:00,375.99,376.06,375.91,376.0,6879.0,375.99,376.06,375.91,376.0,6879.0
2020-02-13 13:40:00,376.06,376.25,376.01,376.21,6242.0,376.06,376.25,376.01,376.21,6242.0
2020-02-13 13:45:00,376.3,376.69,376.3,376.55,5944.0,376.3,376.69,376.3,376.55,5944.0
2020-02-13 13:50:00,376.57,376.63,376.36,376.36,4268.0,376.57,376.63,376.36,376.36,4268.0
2020-02-13 13:55:00,376.35,376.66,376.14,376.53,9269.0,376.35,376.66,376.14,376.53,9269.0
2020-02-13 14:00:00,376.47,376.95,376.47,376.85,8710.0,376.47,376.95,376.47,376.85,8710.0
2020-02-13 14:05:00,376.85,376.85,376.16,376.19,4110.0,376.85,376.85,376.16,376.19,4110.0
2020-02-13 14:10:00,376.18,376.19,375.66,375.92,10137.0,376.18,376.19,375.66,375.92,10137.0
2020-02-13 14:15:00,375.99,376.0,375.62,375.7,6422.0,375.99,376.0,375.62,375.7,6422.0
2020-02-13 14:20:00,375.81,375.96,375.65,375.79,6734.0,375.81,375.96,375.65,375.79,6734.0
2020-02-13 14:25:00,375.63,375.63,375.08,375.22,6114.0,375.63,375.63,375.08,375.22,6114.0
2020-02-13 14:30:00,375.23,375.87,375.22,375.83,7480.0,375.23,375.87,375.22,375.83,7480.0
2020-02-13 14:35:00,375.92,376.09,375.81,375.83,10700.0,375.92,376.09,375.81,375.83,10700.0
2020-02-13 14:40:00,375.96,375.96,375.59,375.73,5660.0,375.96,375.96,375.59,375.73,5660.0
2020-02-13 14:45:00,375.8,376.12,375.75,376.09,9025.0,375.8,376.12,375.75,376.09,9025.0
2020-02-13 14:50:00,376.14,376.41,376.0,376.41,6989.0,376.14,376.41,376.0,376.41,6989.0
2020-02-13 14:55:00,376.37,376.38,375.63,375.63,7400.0,376.37,376.38,375.63,375.63,7400.0
2020-02-13 15:00:00,375.75,375.91,374.85,374.86,14277.0,375.75,375.91,374.85,374.86,14277.0
2020-02-13 15:05:00,374.9,375.36,374.9,375.36,6932.0,374.9,375.36,374.9,375.36,6932.0
2020-02-13 15:10:00,375.32,375.46,374.96,374.96,15353.0,375.32,375.46,374.96,374.96,15353.0
2020-02-13 15:15:00,375.05,375.3,375.0,375.2,4895.0,375.05,375.3,375.0,375.2,4895.0
2020-02-13 15:20:00,375.16,375.24,375.0,375.1,6277.0,375.16,375.24,375.0,375.1,6277.0
2020-02-13 15:25:00,375.15,375.35,375.0,375.12,7951.0,375.15,375.35,375.0,375.12,7951.0
2020-02-13 15:30:00,375.02,375.21,374.81,375.06,14121.0,375.02,375.21,374.81,375.06,14121.0
2020-02-13 15:35:00,375.05,375.2,374.8,374.91,8941.0,375.05,375.2,374.8,374.91,8941.0
2020-02-13 15:40:00,374.98,375.1,374.32,374.5,13359.0,374.98,375.1,374.32,374.5,13359.0
2020-02-13 15:45:00,374.46,374.94,374.31,374.77,13658.0,374.46,374.94,374.31,374.77,13658.0
2020-02-13 15:50:00,374.86,375.2,374.74,374.82,31439.0,374.86,375.2,374.74,374.82,31439.0
2020-02-13 15:55:00,374.79,375.1,374.61,374.83,50028.0,374.79,375.1,374.61,374.83,50028.0
2020-02-14 09:30:00,376.22,378.0,376.2,378.0,43999.0,376.22,378.0,376.2,378.0,43999.0
2020-02-14 09:35:00,378.0,378.22,376.02,377.63,16469.0,378.0,378.22,376.02,377.63,16469.0
2020-02-14 09:40:00,377.65,377.81,375.85,376.05,11265.0,377.65,377.81,375.85,376.05,11265.0
2020-02-14 09:45:00,376.22,377.0,376.0,376.5,17275.0,376.22,377.0,376.0,376.5,17275.0
2020-02-14 09:50:00,376.59,376.69,375.85,376.67,11542.0,376.59,376.69,375.85,376.67,11542.0
2020-02-14 09:55:00,376.78,376.78,376.12,376.55,6654.0,376.78,376.78,376.12,376.55,6654.0
2020-02-14 10:00:00,376.55,377.01,376.5,376.87,6013.0,376.55,377.01,376.5,376.87,6013.0
2020-02-14 10:05:00,376.79,376.94,376.45,376.69,9919.0,376.79,376.94,376.45,376.69,9919.0
2020-02-14 10:10:00,376.9,376.97,376.37,376.72,12297.0,376.9,376.97,376.37,376.72,12297.0
2020-02-14 10:15:00,376.84,377.27,376.58,377.03,9308.0,376.84,377.27,376.58,377.03,9308.0
2020-02-14 10:20:00,377.02,377.56,376.95,376.96,9533.0,377.02,377.56,376.95,376.96,9533.0
2020-02-14 10:25:00,376.97,377.87,376.95,377.61,84713.0,376.97,377.87,376.95,377.61,84713.0
2020-02-14 10:30:00,377.41,377.41,376.97,377.2,9034.0,377.41,377.41,376.97,377.2,9034.0
2020-02-14 10:35:00,377.18,377.48,376.84,377.12,6569.0,377.18,377.48,376.84,377.12,6569.0
2020-02-14 10:40:00,377.18,377.91,377.17,377.85,8318.0,377.18,377.91,377.17,377.85,8318.0
2020-02-14 10:45:00,377.84,378.6,377.52,378.38,14880.0,377.84,378.6,377.52,378.38,14880.0
2020-02-14 10:50:00,378.45,378.66,378.05,378.3,7462.0,378.45,378.66,378.05,378.3,7462.0
2020-02-14 10:55:00,378.43,378.78,378.19,378.7,9507.0,378.43,378.78,378.19,378.7,9507.0
2020-02-14 11:00:00,378.66,379.06,378.48,379.01,12267.0,378.66,379.06,378.48,379.01,12267.0
2020-02-14 11:05:00,379.08,379.11,378.65,378.83,12895.0,379.08,379.11,378.65,378.83,12895.0
2020-02-14 11:10:00,378.92,379.1,378.63,378.94,7636.0,378.92,379.1,378.63,378.94,7636.0
2020-02-14 11:15:00,378.94,379.32,378.93,379.19,5071.0,378.94,379.32,378.93,379.19,5071.0
2020-02-14 11:20:00,379.2,379.2,378.55,378.56,6202.0,379.2,379.2,378.55,378.56,6202.0
2020-02-14 11:25:00,378.49,378.56,378.13,378.54,11022.0,378.49,378.56,378.13,378.54,11022.0
2020-02-14 11:30:00,378.39,378.5,378.09,378.42,11293.0,378.39,378.5,378.09,378.42,11293.0
2020-02-14 11:35:00,378.52,378.71,378.41,378.58,7517.0,378.52,378.71,378.41,378.58,7517.0
2020-02-14 11:40:00,378.69,378.93,378.68,378.74,5000.0,378.69,378.93,378.68,378.74,5000.0
2020-02-14 11:45:00,378.69,378.9,378.29,378.35,9411.0,378.69,378.9,378.29,378.35,9411.0
2020-02-14 11:50:00,378.36,378.5,378.29,378.44,4867.0,378.36,378.5,378.29,378.44,4867.0
2020-02-14 11:55:00,378.42,378.55,378.33,378.39,6657.0,378.42,378.55,378.33,378.39,6657.0
2020-02-14 12:00:00,378.43,378.82,378.43,378.61,4384.0,378.43,378.82,378.43,378.61,4384.0
2020-02-14 12:05:00,378.7,378.77,378.09,378.09,4170.0,378.7,378.77,378.09,378.09,4170.0
2020-02-14 12:10:00,378.01,378.15,377.82,377.93,8839.0,378.01,378.15,377.82,377.93,8839.0
2020-02-14 12:15:00,377.81,378.04,377.71,377.84,5144.0,377.81,378.04,377.71,377.84,5144.0
2020-02-14 12:20:00,377.85,377.92,377.59,377.89,9684.0,377.85,377.92,377.59,377.89,9684.0
2020-02-14 12:25:00,377.94,378.07,377.82,377.93,3300.0,377.94,378.07,377.82,377.93,3300.0
2020-02-14 12:30:00,377.83,378.28,377.83,378.25,5446.0,377.83,378.28,377.83,378.25,5446.0
2020-02-14 12:35:00,378.17,378.42,378.1,378.32,8325.0,378.17,378.42,378.1,378.32,8325.0
2020-02-14 12:40:00,378.4,378.47,378.22,378.25,3640.0,378.4,378.47,378.22,378.25,3640.0
2020-02-14 12:45:00,378.22,378.23,377.9,378.19,6079.0,378.22,378.23,377.9,378.19,6079.0
2020-02-14 12:50:00,378.16,378.17,377.81,377.82,5270.0,378.16,378.17,377.81,377.82,5270.0
2020-02-14 12:55:00,377.78,377.78,377.4,377.62,14121.0,377.78,377.78,377.4,377.62,14121.0
2020-02-14 13:00:00,377.59,377.78,377.44,377.66,8478.0,377.59,377.78,377.44,377.66,8478.0
2020-02-14 13:05:00,377.72,378.05,377.57,377.57,7253.0,377.72,378.05,377.57,377.57,7253.0
2020-02-14 13:10:00,377.67,378.1,377.6,377.98,3784.0,377.67,378.1,377.6,377.98,3784.0
2020-02-14 13:15:00,378.06,378.07,377.76,377.76,5731.0,378.06,378.07,377.76,377.76,5731.0
2020-02-14 13:20:00,377.74,377.83,377.56,377.61,6905.0,377.74,377.83,377.56,377.61,6905.0
2020-02-14 13:25:00,377.59,377.69,377.46,377.57,3954.0,377.59,377.69,377.46,377.57,3954.0
2020-02-14 13:30:00,377.54,377.82,377.52,377.81,4089.0,377.54,377.82,377.52,377.81,4089.0
2020-02-14 13:35:00,377.86,377.97,377.69,377.74,10098.0,377.86,377.97,377.69,377.74,10098.0
2020-02-14 13:40:00,377.7,377.96,377.59,377.93,5730.0,377.7,377.96,377.59,377.93,5730.0
2020-02-14 13:45:00,377.92,377.92,377.38,377.6,19690.0,377.92,377.92,377.38,377.6,19690.0
2020-02-14 13:50:00,377.65,377.65,377.38,377.38,12127.0,377.65,377.65,377.38,377.38,12127.0
2020-02-14 13:55:00,377.38,377.38,377.13,377.16,9090.0,377.38,377.38,377.13,377.16,9090.0
2020-02-14 14:00:00,377.1,377.52,377.1,377.52,8131.0,377.1,377.52,377.1,377.52,8131.0
2020-02-14 14:05:00,377.51,377.78,377.47,377.71,24252.0,377.51,377.78,377.47,377.71,24252.0
2020-02-14 14:10:00,377.74,377.82,377.48,377.55,6586.0,377.74,377.82,377.48,377.55,6586.0
2020-02-14 14:15:00,377.49,377.49,376.85,377.05,6965.0,377.49,377.49,376.85,377.05,6965.0
2020-02-14 14:20:00,377.1,377.54,377.04,377.42,7796.0,377.1,377.54,377.04,377.42,7796.0
2020-02-14 14:25:00,377.52,377.99,377.52,377.93,6275.0,377.52,377.99,377.52,377.93,6275.0
2020-02-14 14:30:00,377.91,378.03,377.69,378.03,7649.0,377.91,378.03,377.69,378.03,7649.0
2020-02-14 14:35:00,378.19,378.48,378.05,378.35,7530.0,378.19,378.48,378.05,378.35,7530.0
2020-02-14 14:40:00,378.32,378.32,377.91,378.1,14424.0,378.32,378.32,377.91,378.1,14424.0
2020-02-14 14:45:00,378.04,378.27,377.94,378.19,5280.0,378.04,378.27,377.94,378.19,5280.0
2020-02-14 14:50:00,378.16,378.38,378.15,378.24,3387.0,378.16,378.38,378.15,378.24,3387.0
2020-02-14 14:55:00,378.21,378.43,378.15,378.38,6470.0,378.21,378.43,378.15,378.38,6470.0
2020-02-14 15:00:00,378.4,378.6,378.33,378.34,11088.0,378.4,378.6,378.33,378.34,11088.0
2020-02-14 15:05:00,378.47,378.48,378.33,378.44,6414.0,378.47,378.48,378.33,378.44,6414.0
2020-02-14 15:10:00,378.4,378.63,378.08,378.08,13541.0,378.4,378.63,378.08,378.08,13541.0
2020-02-14 15:15:00,378.14,378.22,377.85,378.1,12506.0,378.14,378.22,377.85,378.1,12506.0
2020-02-14 15:20:00,378.08,378.54,378.03,378.51,12882.0,378.08,378.54,378.03,378.51,12882.0
2020-02-14 15:25:00,378.5,378.5,378.06,378.09,7069.0,378.5,378.5,378.06,378.09,7069.0
2020-02-14 15:30:00,378.06,378.44,377.98,378.32,9847.0,378.06,378.44,377.98,378.32,9847.0
2020-02-14 15:35:00,378.37,378.61,378.37,378.57,14676.0,378.37,378.61,378.37,378.57,14676.0
2020-02-14 15:40:00,378.54,378.56,378.33,378.4,10508.0,378.54,378.56,378.33,378.4,10508.0
2020-02-14 15:45:00,378.37,378.77,378.37,378.77,16963.0,378.37,378.77,378.37,378.77,16963.0
2020-02-14 15:50:00,378.72,379.57,378.72,379.43,45203.0,378.72,379.57,378.72,379.43,45203.0
2020-02-14 15:55:00,379.37,379.83,379.28,379.67,92118.0,379.37,379.83,379.28,379.67,92118.0
2020-02-18 09:30:00,380.2,381.1,379.26,380.03,93240.0,380.2,381.1,379.26,380.03,93240.0
2020-02-18 09:35:00,379.79,379.97,378.8,379.06,25258.0,379.79,379.97,378.8,379.06,25258.0
2020-02-18 09:40:00,379.42,380.65,379.22,380.36,19579.0,379.42,380.65,379.22,380.36,19579.0
2020-02-18 09:45:00,380.47,380.51,379.5,380.23,9080.0,380.47,380.51,379.5,380.23,9080.0
2020-02-18 09:50:00,380.22,380.62,379.79,380.13,16299.0,380.22,380.62,379.79,380.13,16299.0
2020-02-18 09:55:00,380.14,380.41,379.62,380.36,21931.0,380.14,380.41,379.62,380.36,21931.0
2020-02-18 10:00:00,380.46,380.8,380.25,380.46,28832.0,380.46,380.8,380.25,380.46,28832.0
2020-02-18 10:05:00,380.8,381.2,380.69,381.2,6632.0,380.8,381.2,380.69,381.2,6632.0
2020-02-18 10:10:00,381.01,381.8,381.01,381.71,13074.0,381.01,381.8,381.01,381.71,13074.0
2020-02-18 10:15:00,381.7,381.93,381.42,381.82,30338.0,381.7,381.93,381.42,381.82,30338.0
2020-02-18 10:20:00,381.64,382.59,381.5,381.97,22246.0,381.64,382.59,381.5,381.97,22246.0
2020-02-18 10:25:00,382.03,382.1,381.03,381.04,19958.0,382.03,382.1,381.03,381.04,19958.0
2020-02-18 10:30:00,381.2,381.69,381.2,381.47,20539.0,381.2,381.69,381.2,381.47,20539.0
2020-02-18 10:35:00,381.45,381.5,380.81,381.0,18276.0,381.45,381.5,380.81,381.0,18276.0
2020-02-18 10:40:00,380.87,380.97,380.42,380.91,15642.0,380.87,380.97,380.42,380.91,15642.0
2020-02-18 10:45:00,381.06,381.82,381.05,381.48,8328.0,381.06,381.82,381.05,381.48,8328.0
2020-02-18 10:50:00,381.46,381.67,381.36,381.51,14203.0,381.46,381.67,381.36,381.51,14203.0
2020-02-18 10:55:00,381.57,381.64,380.94,380.96,8504.0,381.57,381.64,380.94,380.96,8504.0
2020-02-18 11:00:00,380.92,381.18,380.75,380.91,18492.0,380.92,381.18,380.75,380.91,18492.0
2020-02-18 11:05:00,380.9,381.54,380.68,380.76,105432.0,380.9,381.54,380.68,380.76,105432.0
2020-02-18 11:10:00,380.8,381.22,380.76,380.98,5694.0,380.8,381.22,380.76,380.98,5694.0
2020-02-18 11:15:00,381.0,381.45,380.91,381.13,6268.0,381.0,381.45,380.91,381.13,6268.0
2020-02-18 11:20:00,381.21,381.31,381.0,381.24,3681.0,381.21,381.31,381.0,381.24,3681.0
2020-02-18 11:25:00,381.13,381.23,380.92,380.96,17289.0,381.13,381.23,380.92,380.96,17289.0
2020-02-18 11:30:00,380.96,381.29,380.86,380.98,4574.0,380.96,381.29,380.86,380.98,4574.0
2020-02-18 11:35:00,381.05,381.31,380.41,380.52,15907.0,381.05,381.31,380.41,380.52,15907.0
2020-02-18 11:40:00,380.5,380.7,379.82,379.83,29466.0,380.5,380.7,379.82,379.83,29466.0
2020-02-18 11:45:00,379.89,379.92,379.49,379.64,12011.0,379.89,379.92,379.49,379.64,12011.0
2020-02-18 11:50:00,379.59,380.14,379.58,379.83,9042.0,379.59,380.14,379.58,379.83,9042.0
2020-02-18 11:55:00,379.76,379.76,379.54,379.63,13505.0,379.76,379.76,379.54,379.63,13505.0
2020-02-18 12:00:00,379.7,379.87,379.55,379.63,8474.0,379.7,379.87,379.55,379.63,8474.0
2020-02-18 12:05:00,379.79,380.08,379.59,379.79,10142.0,379.79,380.08,379.59,379.79,10142.0
2020-02-18 12:10:00,379.9,380.29,379.9,380.27,8080.0,379.9,380.29,379.9,380.27,8080.0
2020-02-18 12:15:00,380.24,380.35,379.73,379.74,3307.0,380.24,380.35,379.73,379.74,3307.0
2020-02-18 12:20:00,379.78,379.96,379.62,379.68,6360.0,379.78,379.96,379.62,379.68,6360.0
2020-02-18 12:25:00,379.74,379.95,379.45,379.95,9678.0,379.74,379.95,379.45,379.95,9678.0
2020-02-18 12:30:00,380.04,380.33,379.98,380.33,6559.0,380.04,380.33,379.98,380.33,6559.0
2020-02-18 12:35:00,380.31,380.32,380.02,380.21,6050.0,380.31,380.32,380.02,380.21,6050.0
2020-02-18 12:40:00,380.19,380.19,379.99,380.04,3935.0,380.19,380.19,379.99,380.04,3935.0
2020-02-18 12:45:00,380.11,380.37,380.04,380.37,11958.0,380.11,380.37,380.04,380.37,11958.0
2020-02-18 12:50:00,380.44,380.58,380.27,380.47,6480.0,380.44,380.58,380.27,380.47,6480.0
2020-02-18 12:55:00,380.51,380.7,380.39,380.41,9653.0,380.51,380.7,380.39,380.41,9653.0
2020-02-18 13:00:00,380.42,380.85,380.41,380.77,3878.0,380.42,380.85,380.41,380.77,3878.0
2020-02-18 13:05:00,380.73,381.02,380.64,380.93,10165.0,380.73,381.02,380.64,380.93,10165.0
2020-02-18 13:10:00,380.98,381.08,380.73,381.0,5108.0,380.98,381.08,380.73,381.0,5108.0
2020-02-18 13:15:00,380.97,380.97,380.64,380.74,4588.0,380.97,380.97,380.64,380.74,4588.0
2020-02-18 13:20:00,380.73,380.77,380.47,380.47,11867.0,380.73,380.77,380.47,380.47,11867.0
2020-02-18 13:25:00,380.47,380.53,380.33,380.44,4140.0,380.47,380.53,380.33,380.44,4140.0
2020-02-18 13:30:00,380.43,380.53,380.29,380.39,5047.0,380.43,380.53,380.29,380.39,5047.0
2020-02-18 13:35:00,380.34,380.39,379.95,380.05,11886.0,380.34,380.39,379.95,380.05,11886.0
2020-02-18 13:40:00,380.03,380.29,379.92,379.92,17225.0,380.03,380.29,379.92,379.92,17225.0
2020-02-18 13:45:00,379.97,380.27,379.68,379.76,9789.0,379.97,380.27,379.68,379.76,9789.0
2020-02-18 13:50:00,379.6,379.61,379.22,379.22,7987.0,379.6,379.61,379.22,379.22,7987.0
2020-02-18 13:55:00,379.22,379.48,379.11,379.38,9324.0,379.22,379.48,379.11,379.38,9324.0
2020-02-18 14:00:00,379.42,379.42,378.93,379.25,26479.0,379.42,379.42,378.93,379.25,26479.0
2020-02-18 14:05:00,379.22,379.67,379.05,379.05,14887.0,379.22,379.67,379.05,379.05,14887.0
2020-02-18 14:10:00,378.98,379.15,378.86,378.92,12180.0,378.98,379.15,378.86,378.92,12180.0
2020-02-18 14:15:00,378.97,379.69,378.97,379.55,13935.0,378.97,379.69,378.97,379.55,13935.0
2020-02-18 14:20:00,379.54,380.0,379.4,380.0,19073.0,379.54,380.0,379.4,380.0,19073.0
2020-02-18 14:25:00,380.0,380.07,379.54,379.55,38869.0,380.0,380.07,379.54,379.55,38869.0
2020-02-18 14:30:00,379.55,379.57,379.01,379.15,18450.0,379.55,379.57,379.01,379.15,18450.0
2020-02-18 14:35:00,379.18,379.41,379.05,379.25,8503.0,379.18,379.41,379.05,379.25,8503.0
2020-02-18 14:40:00,379.27,379.63,379.18,379.34,11811.0,379.27,379.63,379.18,379.34,11811.0
2020-02-18 14:45:00,379.3,379.33,379.09,379.16,6238.0,379.3,379.33,379.09,379.16,6238.0
2020-02-18 14:50:00,379.21,379.36,379.16,379.21,7362.0,379.21,379.36,379.16,379.21,7362.0
2020-02-18 14:55:00,379.21,379.46,379.12,379.19,13288.0,379.21,379.46,379.12,379.19,13288.0
2020-02-18 15:00:00,379.34,379.42,379.07,379.39,8527.0,379.34,379.42,379.07,379.39,8527.0
2020-02-18 15:05:00,379.39,379.49,379.21,379.25,17026.0,379.39,379.49,379.21,379.25,17026.0
2020-02-18 15:10:00,379.3,379.72,379.27,379.7,8369.0,379.3,379.72,379.27,379.7,8369.0
2020-02-18 15:15:00,379.7,379.73,379.28,379.34,16600.0,379.7,379.73,379.28,379.34,16600.0
2020-02-18 15:20:00,379.39,379.4,379.14,379.22,5361.0,379.39,379.4,379.14,379.22,5361.0
2020-02-18 15:25:00,379.28,379.46,379.05,379.34,12566.0,379.28,379.46,379.05,379.34,12566.0
2020-02-18 15:30:00,379.37,379.39,379.07,379.34,12851.0,379.37,379.39,379.07,379.34,12851.0
2020-02-18 15:35:00,379.31,379.53,379.23,379.27,12076.0,379.31,379.53,379.23,379.27,12076.0
2020-02-18 15:40:00,379.29,379.57,379.18,379.53,14558.0,379.29,379.57,379.18,379.53,14558.0
2020-02-18 15:45:00,379.49,379.59,378.9,378.94,17160.0,379.49,379.59,378.9,378.94,17160.0
2020-02-18 15:50:00,378.91,378.91,378.59,378.78,33978.0,378.91,378.91,378.59,378.78,33978.0
2020-02-18 15:55:00,378.81,378.96,378.66,378.89,51261.0,378.81,378.96,378.66,378.89,51261.0
2020-02-19 09:30:00,383.83,384.49,382.21,383.29,106892.0,383.83,384.49,382.21,383.29,106892.0
2020-02-19 09:35:00,383.33,383.62,382.58,382.8,26453.0,383.33,383.62,382.58,382.8,26453.0
2020-02-19 09:40:00,382.64,383.03,382.02,382.64,24653.0,382.64,383.03,382.02,382.64,24653.0
2020-02-19 09:45:00,382.61,383.44,382.61,383.23,35641.0,382.61,383.44,382.61,383.23,35641.0
2020-02-19 09:50:00,383.13,383.98,382.89,383.57,41756.0,383.13,383.98,382.89,383.57,41756.0
2020-02-19 09:55:00,383.84,384.29,383.44,383.47,18896.0,383.84,384.29,383.44,383.47,18896.0
2020-02-19 10:00:00,383.35,384.11,383.33,383.98,12679.0,383.35,384.11,383.33,383.98,12679.0
2020-02-19 10:05:00,383.97,384.0,383.56,383.56,11560.0,383.97,384.0,383.56,383.56,11560.0
2020-02-19 10:10:00,383.65,383.65,382.84,382.84,20291.0,383.65,383.65,382.84,382.84,20291.0
2020-02-19 10:15:00,382.98,383.32,382.7,383.2,24416.0,382.98,383.32,382.7,383.2,24416.0
2020-02-19 10:20:00,383.32,383.48,383.04,383.34,22199.0,383.32,383.48,383.04,383.34,22199.0
2020-02-19 10:25:00,383.34,383.4,382.25,382.5,64156.0,383.34,383.4,382.25,382.5,64156.0
2020-02-19 10:30:00,382.55,382.83,381.8,382.01,57268.0,382.55,382.83,381.8,382.01,57268.0
2020-02-19 10:35:00,382.04,382.37,381.48,381.97,62844.0,382.04,382.37,381.48,381.97,62844.0
2020-02-19 10:40:00,382.11,382.91,381.97,382.87,19667.0,382.11,382.91,381.97,382.87,19667.0
2020-02-19 10:45:00,382.86,383.22,382.32,383.02,25260.0,382.86,383.22,382.32,383.02,25260.0
2020-02-19 10:50:00,382.95,383.34,382.78,383.34,16215.0,382.95,383.34,382.78,383.34,16215.0
2020-02-19 10:55:00,383.27,383.58,383.26,383.46,21989.0,383.27,383.58,383.26,383.46,21989.0
2020-02-19 11:00:00,383.53,383.64,383.46,383.64,6778.0,383.53,383.64,383.46,383.64,6778.0
2020-02-19 11:05:00,383.7,384.14,383.6,384.14,9946.0,383.7,384.14,383.6,384.14,9946.0
2020-02-19 11:10:00,384.13,384.18,383.95,383.95,4491.0,384.13,384.18,383.95,383.95,4491.0
2020-02-19 11:15:00,383.96,384.07,383.81,384.02,12108.0,383.96,384.07,383.81,384.02,12108.0
2020-02-19 11:20:00,384.0,384.26,383.77,384.13,9799.0,384.0,384.26,383.77,384.13,9799.0
2020-02-19 11:25:00,384.13,384.3,384.05,384.27,13380.0,384.13,384.3,384.05,384.27,13380.0
2020-02-19 11:30:00,384.25,384.67,383.98,384.24,93424.0,384.25,384.67,383.98,384.24,93424.0
2020-02-19 11:35:00,384.37,384.95,384.03,384.91,82614.0,384.37,384.95,384.03,384.91,82614.0
2020-02-19 11:40:00,384.85,384.85,384.4,384.64,30836.0,384.85,384.85,384.4,384.64,30836.0
2020-02-19 11:45:00,384.64,384.82,384.53,384.81,4581.0,384.64,384.82,384.53,384.81,4581.0
2020-02-19 11:50:00,384.92,384.95,384.13,384.13,12718.0,384.92,384.95,384.13,384.13,12718.0
2020-02-19 11:55:00,384.11,384.21,383.92,384.02,13839.0,384.11,384.21,383.92,384.02,13839.0
2020-02-19 12:00:00,383.98,384.05,383.69,383.77,10184.0,383.98,384.05,383.69,383.77,10184.0
2020-02-19 12:05:00,383.85,383.97,383.78,383.87,6861.0,383.85,383.97,383.78,383.87,6861.0
2020-02-19 12:10:00,383.9,384.11,383.77,383.98,7863.0,383.9,384.11,383.77,383.98,7863.0
2020-02-19 12:15:00,384.03,384.26,384.03,384.2,6639.0,384.03,384.26,384.03,384.2,6639.0
2020-02-19 12:20:00,384.24,384.24,384.01,384.12,3430.0,384.24,384.24,384.01,384.12,3430.0
2020-02-19 12:25:00,384.13,384.21,384.02,384.1,3055.0,384.13,384.21,384.02,384.1,3055.0
2020-02-19 12:30:00,384.01,384.15,383.97,384.11,5662.0,384.01,384.15,383.97,384.11,5662.0
2020-02-19 12:35:00,384.11,384.11,383.8,383.99,14155.0,384.11,384.11,383.8,383.99,14155.0
2020-02-19 12:40:00,383.98,384.05,383.81,383.87,7149.0,383.98,384.05,383.81,383.87,7149.0
2020-02-19 12:45:00,383.86,384.54,383.86,384.54,12942.0,383.86,384.54,383.86,384.54,12942.0
2020-02-19 12:50:00,384.52,384.57,384.25,384.25,3775.0,384.52,384.57,384.25,384.25,3775.0
2020-02-19 12:55:00,384.17,384.25,383.98,384.03,4356.0,384.17,384.25,383.98,384.03,4356.0
2020-02-19 13:00:00,384.14,384.2,383.95,384.17,4224.0,384.14,384.2,383.95,384.17,4224.0
2020-02-19 13:05:00,384.18,384.29,384.0,384.09,6290.0,384.18,384.29,384.0,384.09,6290.0
2020-02-19 13:10:00,384.16,384.18,383.95,384.0,3017.0,384.16,384.18,383.95,384.0,3017.0
2020-02-19 13:15:00,384.06,384.16,384.0,384.07,2442.0,384.06,384.16,384.0,384.07,2442.0
2020-02-19 13:20:00,384.02,384.02,383.74,383.8,6323.0,384.02,384.02,383.74,383.8,6323.0
2020-02-19 13:25:00,383.87,383.89,383.76,383.87,2000.0,383.87,383.89,383.76,383.87,2000.0
2020-02-19 13:30:00,383.9,384.14,383.84,383.95,18799.0,383.9,384.14,383.84,383.95,18799.0
2020-02-19 13:35:00,384.02,384.12,383.87,384.0,9634.0,384.02,384.12,383.87,384.0,9634.0
2020-02-19 13:40:00,383.95,384.03,383.87,384.03,7201.0,383.95,384.03,383.87,384.03,7201.0
2020-02-19 13:45:00,384.03,384.08,383.97,384.0,9617.0,384.03,384.08,383.97,384.0,9617.0
2020-02-19 13:50:00,384.0,384.03,383.77,383.92,10108.0,384.0,384.03,383.77,383.92,10108.0
2020-02-19 13:55:00,383.99,384.0,383.67,383.72,4914.0,383.99,384.0,383.67,383.72,4914.0
2020-02-19 14:00:00,383.69,383.82,383.44,383.51,8262.0,383.69,383.82,383.44,383.51,8262.0
2020-02-19 14:05:00,383.53,384.3,383.53,384.3,8860.0,383.53,384.3,383.53,384.3,8860.0
2020-02-19 14:10:00,384.3,384.46,384.24,384.43,6867.0,384.3,384.46,384.24,384.43,6867.0
2020-02-19 14:15:00,384.46,384.76,384.46,384.59,4694.0,384.46,384.76,384.46,384.59,4694.0
2020-02-19 14:20:00,384.57,384.77,384.52,384.75,7029.0,384.57,384.77,384.52,384.75,7029.0
2020-02-19 14:25:00,384.78,384.86,384.73,384.78,12571.0,384.78,384.86,384.73,384.78,12571.0
2020-02-19 14:30:00,384.76,384.8,384.61,384.73,5219.0,384.76,384.8,384.61,384.73,5219.0
2020-02-19 14:35:00,384.76,384.76,384.45,384.66,7715.0,384.76,384.76,384.45,384.66,7715.0
2020-02-19 14:40:00,384.67,385.0,384.61,384.99,6617.0,384.67,385.0,384.61,384.99,6617.0
2020-02-19 14:45:00,384.91,384.98,384.64,384.69,8204.0,384.91,384.98,384.64,384.69,8204.0
2020-02-19 14:50:00,384.7,384.82,384.51,384.52,10997.0,384.7,384.82,384.51,384.52,10997.0
2020-02-19 14:55:00,384.56,384.59,384.28,384.38,6343.0,384.56,384.59,384.28,384.38,6343.0
2020-02-19 15:00:00,384.47,384.47,384.07,384.14,7144.0,384.47,384.47,384.07,384.14,7144.0
2020-02-19 15:05:00,384.18,384.19,383.95,383.99,13372.0,384.18,384.19,383.95,383.99,13372.0
2020-02-19 15:10:00,384.0,384.0,383.81,384.0,6733.0,384.0,384.0,383.81,384.0,6733.0
2020-02-19 15:15:00,384.05,384.19,383.97,383.99,17188.0,384.05,384.19,383.97,383.99,17188.0
2020-02-19 15:20:00,383.95,384.26,383.88,384.16,13305.0,383.95,384.26,383.88,384.16,13305.0
2020-02-19 15:25:00,384.12,384.13,383.84,383.85,7674.0,384.12,384.13,383.84,383.85,7674.0
2020-02-19 15:30:00,383.87,384.01,383.59,383.59,16400.0,383.87,384.01,383.59,383.59,16400.0
2020-02-19 15:35:00,383.59,383.81,383.41,383.56,15350.0,383.59,383.81,383.41,383.56,15350.0
2020-02-19 15:40:00,383.48,383.65,383.27,383.29,15273.0,383.48,383.65,383.27,383.29,15273.0
2020-02-19 15:45:00,383.31,383.45,383.1,383.15,19284.0,383.31,383.45,383.1,383.15,19284.0
2020-02-19 15:50:00,383.19,383.63,382.96,383.33,77049.0,383.19,383.63,382.96,383.33,77049.0
2020-02-19 15:55:00,383.3,383.49,382.93,383.27,135469.0,383.3,383.49,382.93,383.27,135469.0
2020-02-20 09:30:00,384.0,384.44,382.51,383.9,76037.0,384.0,384.44,382.51,383.9,76037.0
2020-02-20 09:35:00,383.69,384.69,383.01,384.0,40448.0,383.69,384.69,383.01,384.0,40448.0
2020-02-20 09:40:00,384.26,385.54,383.92,385.33,25758.0,384.26,385.54,383.92,385.33,25758.0
2020-02-20 09:45:00,385.32,385.48,383.67,384.09,24449.0,385.32,385.48,383.67,384.09,24449.0
2020-02-20 09:50:00,383.9,384.62,383.3,384.29,19951.0,383.9,384.62,383.3,384.29,19951.0
2020-02-20 09:55:00,384.16,384.58,383.5,384.24,16765.0,384.16,384.58,383.5,384.24,16765.0
2020-02-20 10:00:00,384.15,384.3,383.8,384.3,20060.0,384.15,384.3,383.8,384.3,20060.0
2020-02-20 10:05:00,384.3,384.99,384.18,384.78,10231.0,384.3,384.99,384.18,384.78,10231.0
2020-02-20 10:10:00,384.74,385.48,384.74,385.29,19635.0,384.74,385.48,384.74,385.29,19635.0
2020-02-20 10:15:00,385.23,385.63,385.22,385.33,15611.0,385.23,385.63,385.22,385.33,15611.0
2020-02-20 10:20:00,385.36,385.48,385.02,385.21,14621.0,385.36,385.48,385.02,385.21,14621.0
2020-02-20 10:25:00,385.21,385.98,385.21,385.76,12402.0,385.21,385.98,385.21,385.76,12402.0
2020-02-20 10:30:00,385.64,386.2,385.51,385.75,12643.0,385.64,386.2,385.51,385.75,12643.0
2020-02-20 10:35:00,385.71,386.25,385.71,386.25,12238.0,385.71,386.25,385.71,386.25,12238.0
2020-02-20 10:40:00,386.36,386.68,386.07,386.68,16029.0,386.36,386.68,386.07,386.68,16029.0
2020-02-20 10:45:00,386.66,386.75,386.18,386.74,20075.0,386.66,386.75,386.18,386.74,20075.0
2020-02-20 10:50:00,386.61,386.61,385.7,385.72,28201.0,386.61,386.61,385.7,385.72,28201.0
2020-02-20 10:55:00,385.72,385.91,385.4,385.61,11573.0,385.72,385.91,385.4,385.61,11573.0
2020-02-20 11:00:00,385.53,385.61,384.36,384.37,23697.0,385.53,385.61,384.36,384.37,23697.0
2020-02-20 11:05:00,384.33,384.54,383.74,384.29,18922.0,384.33,384.54,383.74,384.29,18922.0
2020-02-20 11:10:00,384.16,384.16,383.0,383.09,36239.0,384.16,384.16,383.0,383.09,36239.0
2020-02-20 11:15:00,383.08,383.08,381.77,382.5,28056.0,383.08,383.08,381.77,382.5,28056.0
2020-02-20 11:20:00,382.4,382.47,381.22,381.24,27650.0,382.4,382.47,381.22,381.24,27650.0
2020-02-20 11:25:00,381.29,381.3,378.62,378.64,33095.0,381.29,381.3,378.62,378.64,33095.0
2020-02-20 11:30:00,378.66,378.87,373.48,375.4,87001.0,378.66,378.87,373.48,375.4,87001.0
2020-02-20 11:35:00,375.43,377.63,374.67,377.63,41754.0,375.43,377.63,374.67,377.63,41754.0
2020-02-20 11:40:00,377.84,377.85,377.28,377.6,55884.0,377.84,377.85,377.28,377.6,55884.0
2020-02-20 11:45:00,377.6,377.6,376.0,376.06,48452.0,377.6,377.6,376.0,376.06,48452.0
2020-02-20 11:50:00,376.12,378.21,376.06,378.06,27336.0,376.12,378.21,376.06,378.06,27336.0
2020-02-20 11:55:00,378.03,378.54,377.47,377.79,29946.0,378.03,378.54,377.47,377.79,29946.0
2020-02-20 12:00:00,377.7,377.7,376.21,376.66,26435.0,377.7,377.7,376.21,376.66,26435.0
2020-02-20 12:05:00,376.72,377.56,376.11,376.12,26817.0,376.72,377.56,376.11,376.12,26817.0
2020-02-20 12:10:00,376.09,377.24,376.09,376.97,32943.0,376.09,377.24,376.09,376.97,32943.0
2020-02-20 12:15:00,376.77,377.07,375.83,376.1,53441.0,376.77,377.07,375.83,376.1,53441.0
2020-02-20 12:20:00,376.02,376.11,374.72,375.01,29190.0,376.02,376.11,374.72,375.01,29190.0
2020-02-20 12:25:00,374.85,375.3,374.51,374.51,22875.0,374.85,375.3,374.51,374.51,22875.0
2020-02-20 12:30:00,374.58,375.56,374.22,375.36,34582.0,374.58,375.56,374.22,375.36,34582.0
2020-02-20 12:35:00,375.42,375.42,375.03,375.14,7549.0,375.42,375.42,375.03,375.14,7549.0
2020-02-20 12:40:00,375.1,375.48,375.06,375.29,27557.0,375.1,375.48,375.06,375.29,27557.0
2020-02-20 12:45:00,375.14,375.8,374.63,375.39,24877.0,375.14,375.8,374.63,375.39,24877.0
2020-02-20 12:50:00,375.34,376.32,375.22,376.32,9200.0,375.34,376.32,375.22,376.32,9200.0
2020-02-20 12:55:00,376.29,377.73,376.29,377.46,14447.0,376.29,377.73,376.29,377.46,14447.0
2020-02-20 13:00:00,377.39,377.53,377.06,377.5,9609.0,377.39,377.53,377.06,377.5,9609.0
2020-02-20 13:05:00,377.46,378.34,377.4,378.02,15959.0,377.46,378.34,377.4,378.02,15959.0
2020-02-20 13:10:00,378.03,378.65,377.94,378.24,14473.0,378.03,378.65,377.94,378.24,14473.0
2020-02-20 13:15:00,378.37,378.62,377.23,377.26,11756.0,378.37,378.62,377.23,377.26,11756.0
2020-02-20 13:20:00,377.48,378.12,377.4,377.84,7448.0,377.48,378.12,377.4,377.84,7448.0
2020-02-20 13:25:00,377.89,378.06,377.53,377.76,9457.0,377.89,378.06,377.53,377.76,9457.0
2020-02-20 13:30:00,377.73,377.99,377.39,377.76,9507.0,377.73,377.99,377.39,377.76,9507.0
2020-02-20 13:35:00,377.96,377.96,376.84,377.56,12340.0,377.96,377.96,376.84,377.56,12340.0
2020-02-20 13:40:00,377.69,377.89,377.05,377.22,10002.0,377.69,377.89,377.05,377.22,10002.0
2020-02-20 13:45:00,377.21,378.05,377.13,377.59,7701.0,377.21,378.05,377.13,377.59,7701.0
2020-02-20 13:50:00,377.63,377.8,377.46,377.77,5439.0,377.63,377.8,377.46,377.77,5439.0
2020-02-20 13:55:00,377.81,377.93,377.46,377.57,11209.0,377.81,377.93,377.46,377.57,11209.0
2020-02-20 14:00:00,377.65,378.29,377.64,378.1,28705.0,377.65,378.29,377.64,378.1,28705.0
2020-02-20 14:05:00,378.12,378.4,377.76,377.76,16570.0,378.12,378.4,377.76,377.76,16570.0
2020-02-20 14:10:00,377.75,378.57,377.69,378.1,73620.0,377.75,378.57,377.69,378.1,73620.0
2020-02-20 14:15:00,378.12,378.35,377.79,377.95,16355.0,378.12,378.35,377.79,377.95,16355.0
2020-02-20 14:20:00,378.0,378.34,377.93,378.34,11344.0,378.0,378.34,377.93,378.34,11344.0
2020-02-20 14:25:00,378.55,378.55,378.17,378.18,12479.0,378.55,378.55,378.17,378.18,12479.0
2020-02-20 14:30:00,378.15,379.38,378.01,378.96,13047.0,378.15,379.38,378.01,378.96,13047.0
2020-02-20 14:35:00,378.9,379.22,378.69,379.04,11548.0,378.9,379.22,378.69,379.04,11548.0
2020-02-20 14:40:00,378.98,379.05,378.48,378.66,7831.0,378.98,379.05,378.48,378.66,7831.0
2020-02-20 14:45:00,378.73,379.0,378.57,378.89,13305.0,378.73,379.0,378.57,378.89,13305.0
2020-02-20 14:50:00,378.95,378.98,378.05,378.47,13253.0,378.95,378.98,378.05,378.47,13253.0
2020-02-20 14:55:00,378.57,378.63,378.08,378.46,28788.0,378.57,378.63,378.08,378.46,28788.0
2020-02-20 15:00:00,378.54,378.54,378.08,378.2,7129.0,378.54,378.54,378.08,378.2,7129.0
2020-02-20 15:05:00,378.33,378.43,377.85,378.18,8877.0,378.33,378.43,377.85,378.18,8877.0
2020-02-20 15:10:00,378.1,378.15,377.52,378.0,16329.0,378.1,378.15,377.52,378.0,16329.0
2020-02-20 15:15:00,377.98,378.3,377.72,378.18,14065.0,377.98,378.3,377.72,378.18,14065.0
2020-02-20 15:20:00,378.17,378.59,378.12,378.4,20110.0,378.17,378.59,378.12,378.4,20110.0
2020-02-20 15:25:00,378.41,378.55,378.31,378.4,15868.0,378.41,378.55,378.31,378.4,15868.0
2020-02-20 15:30:00,378.39,378.81,378.39,378.62,29743.0,378.39,378.81,378.39,378.62,29743.0
2020-02-20 15:35:00,378.62,379.11,378.39,379.03,24949.0,378.62,379.11,378.39,379.03,24949.0
2020-02-20 15:40:00,379.05,379.29,378.67,379.0,19504.0,379.05,379.29,378.67,379.0,19504.0
2020-02-20 15:45:00,379.04,379.08,378.34,378.52,21539.0,379.04,379.08,378.34,378.52,21539.0
2020-02-20 15:50:00,378.43,378.78,378.26,378.67,56723.0,378.43,378.78,378.26,378.67,56723.0
2020-02-20 15:55:00,378.71,379.47,378.5,378.92,91501.0,378.71,379.47,378.5,378.92,91501.0
2020-02-21 09:30:00,378.02,378.34,375.55,375.77,199317.0,378.02,378.34,375.55,375.77,199317.0
2020-02-21 09:35:00,375.75,376.3,374.86,375.0,56195.0,375.75,376.3,374.86,375.0,56195.0
2020-02-21 09:40:00,375.2,375.24,373.08,375.0,41373.0,375.2,375.24,373.08,375.0,41373.0
2020-02-21 09:45:00,375.0,375.02,372.59,372.81,45926.0,375.0,375.02,372.59,372.81,45926.0
2020-02-21 09:50:00,372.8,374.07,371.45,373.27,43781.0,372.8,374.07,371.45,373.27,43781.0
2020-02-21 09:55:00,373.46,373.99,372.44,373.17,32406.0,373.46,373.99,372.44,373.17,32406.0
2020-02-21 10:00:00,373.53,374.03,372.15,372.32,17286.0,373.53,374.03,372.15,372.32,17286.0
2020-02-21 10:05:00,372.21,373.2,372.0,372.88,21114.0,372.21,373.2,372.0,372.88,21114.0
2020-02-21 10:10:00,372.87,372.88,371.69,371.96,21401.0,372.87,372.88,371.69,371.96,21401.0
2020-02-21 10:15:00,372.12,372.77,370.9,371.6,22882.0,372.12,372.77,370.9,371.6,22882.0
2020-02-21 10:20:00,371.61,373.5,371.6,373.0,15413.0,371.61,373.5,371.6,373.0,15413.0
2020-02-21 10:25:00,372.83,373.06,372.52,372.65,16259.0,372.83,373.06,372.52,372.65,16259.0
2020-02-21 10:30:00,372.64,372.87,371.68,371.95,16660.0,372.64,372.87,371.68,371.95,16660.0
2020-02-21 10:35:00,372.04,372.21,371.26,371.35,19006.0,372.04,372.21,371.26,371.35,19006.0
2020-02-21 10:40:00,371.27,371.58,370.81,371.45,70395.0,371.27,371.58,370.81,371.45,70395.0
2020-02-21 10:45:00,371.47,371.49,370.76,371.23,42197.0,371.47,371.49,370.76,371.23,42197.0
2020-02-21 10:50:00,371.1,372.37,370.89,372.21,16818.0,371.1,372.37,370.89,372.21,16818.0
2020-02-21 10:55:00,372.22,372.68,372.08,372.52,9831.0,372.22,372.68,372.08,372.52,9831.0
2020-02-21 11:00:00,372.58,373.26,372.21,373.18,8782.0,372.58,373.26,372.21,373.18,8782.0
2020-02-21 11:05:00,373.19,373.19,372.15,372.23,8636.0,373.19,373.19,372.15,372.23,8636.0
2020-02-21 11:10:00,372.25,372.92,372.01,372.82,17189.0,372.25,372.92,372.01,372.82,17189.0
2020-02-21 11:15:00,372.93,373.28,372.72,372.94,23898.0,372.93,373.28,372.72,372.94,23898.0
2020-02-21 11:20:00,373.02,373.31,372.73,373.2,19037.0,373.02,373.31,372.73,373.2,19037.0
2020-02-21 11:25:00,373.12,373.44,372.79,373.4,7812.0,373.12,373.44,372.79,373.4,7812.0
2020-02-21 11:30:00,373.53,374.1,373.49,373.9,25198.0,373.53,374.1,373.49,373.9,25198.0
2020-02-21 11:35:00,373.85,373.85,373.22,373.26,13565.0,373.85,373.85,373.22,373.26,13565.0
2020-02-21 11:40:00,373.2,373.31,372.77,373.28,12814.0,373.2,373.31,372.77,373.28,12814.0
2020-02-21 11:45:00,373.23,373.43,372.5,372.6,4541.0,373.23,373.43,372.5,372.6,4541.0
2020-02-21 11:50:00,372.56,373.34,372.44,373.34,3200.0,372.56,373.34,372.44,373.34,3200.0
2020-02-21 11:55:00,373.4,373.67,373.19,373.19,4055.0,373.4,373.67,373.19,373.19,4055.0
2020-02-21 12:00:00,373.22,373.7,373.01,373.69,6898.0,373.22,373.7,373.01,373.69,6898.0
2020-02-21 12:05:00,373.71,374.09,373.52,373.67,5613.0,373.71,374.09,373.52,373.67,5613.0
2020-02-21 12:10:00,373.6,373.83,373.35,373.48,3514.0,373.6,373.83,373.35,373.48,3514.0
2020-02-21 12:15:00,373.37,373.69,373.32,373.41,3633.0,373.37,373.69,373.32,373.41,3633.0
2020-02-21 12:20:00,373.45,373.6,372.93,372.94,7811.0,373.45,373.6,372.93,372.94,7811.0
2020-02-21 12:25:00,373.13,373.42,373.03,373.06,3051.0,373.13,373.42,373.03,373.06,3051.0
2020-02-21 12:30:00,373.05,373.19,372.46,372.54,8535.0,373.05,373.19,372.46,372.54,8535.0
2020-02-21 12:35:00,372.49,372.68,372.13,372.65,7016.0,372.49,372.68,372.13,372.65,7016.0
2020-02-21 12:40:00,372.72,372.83,372.0,372.34,20992.0,372.72,372.83,372.0,372.34,20992.0
2020-02-21 12:45:00,372.22,372.29,371.91,372.0,10297.0,372.22,372.29,371.91,372.0,10297.0
2020-02-21 12:50:00,372.12,372.38,371.9,371.94,6166.0,372.12,372.38,371.9,371.94,6166.0
2020-02-21 12:55:00,371.99,372.32,371.99,372.08,5500.0,371.99,372.32,371.99,372.08,5500.0
2020-02-21 13:00:00,371.97,372.76,371.84,372.68,4699.0,371.97,372.76,371.84,372.68,4699.0
2020-02-21 13:05:00,372.7,372.7,372.26,372.48,3205.0,372.7,372.7,372.26,372.48,3205.0
2020-02-21 13:10:00,372.38,372.39,371.33,371.52,11160.0,372.38,372.39,371.33,371.52,11160.0
2020-02-21 13:15:00,371.48,371.79,371.41,371.41,3464.0,371.48,371.79,371.41,371.41,3464.0
2020-02-21 13:20:00,371.51,371.75,371.33,371.62,9711.0,371.51,371.75,371.33,371.62,9711.0
2020-02-21 13:25:00,371.68,372.08,371.33,371.33,4860.0,371.68,372.08,371.33,371.33,4860.0
2020-02-21 13:30:00,371.33,371.33,370.76,370.79,12223.0,371.33,371.33,370.76,370.79,12223.0
2020-02-21 13:35:00,370.75,370.8,370.31,370.44,11478.0,370.75,370.8,370.31,370.44,11478.0
2020-02-21 13:40:00,370.73,371.25,370.7,370.91,6001.0,370.73,371.25,370.7,370.91,6001.0
2020-02-21 13:45:00,370.68,370.77,370.2,370.2,6626.0,370.68,370.77,370.2,370.2,6626.0
2020-02-21 13:50:00,370.11,370.2,368.75,368.8,32798.0,370.11,370.2,368.75,368.8,32798.0
2020-02-21 13:55:00,368.81,370.46,368.81,370.27,14331.0,368.81,370.46,368.81,370.27,14331.0
2020-02-21 14:00:00,370.33,370.89,369.9,370.55,10688.0,370.33,370.89,369.9,370.55,10688.0
2020-02-21 14:05:00,370.64,370.64,370.03,370.37,8290.0,370.64,370.64,370.03,370.37,8290.0
2020-02-21 14:10:00,370.41,370.68,370.17,370.3,14069.0,370.41,370.68,370.17,370.3,14069.0
2020-02-21 14:15:00,370.32,370.38,369.16,369.19,11401.0,370.32,370.38,369.16,369.19,11401.0
2020-02-21 14:20:00,369.12,369.95,369.09,369.31,17115.0,369.12,369.95,369.09,369.31,17115.0
2020-02-21 14:25:00,369.23,370.55,369.23,370.25,12127.0,369.23,370.55,369.23,370.25,12127.0
2020-02-21 14:30:00,370.25,370.88,370.24,370.54,12045.0,370.25,370.88,370.24,370.54,12045.0
2020-02-21 14:35:00,370.54,371.28,370.49,370.97,24955.0,370.54,371.28,370.49,370.97,24955.0
2020-02-21 14:40:00,370.98,371.93,370.84,371.72,18375.0,370.98,371.93,370.84,371.72,18375.0
2020-02-21 14:45:00,371.71,371.72,370.7,370.74,17184.0,371.71,371.72,370.7,370.74,17184.0
2020-02-21 14:50:00,370.59,371.87,370.57,371.42,17888.0,370.59,371.87,370.57,371.42,17888.0
2020-02-21 14:55:00,371.13,371.76,371.13,371.31,6309.0,371.13,371.76,371.13,371.31,6309.0
2020-02-21 15:00:00,371.32,371.49,370.97,371.19,7002.0,371.32,371.49,370.97,371.19,7002.0
2020-02-21 15:05:00,371.14,371.14,370.53,370.86,9429.0,371.14,371.14,370.53,370.86,9429.0
2020-02-21 15:10:00,370.85,371.9,370.79,371.75,12467.0,370.85,371.9,370.79,371.75,12467.0
2020-02-21 15:15:00,371.82,372.0,371.41,371.45,18603.0,371.82,372.0,371.41,371.45,18603.0
2020-02-21 15:20:00,371.44,371.53,371.07,371.07,14539.0,371.44,371.53,371.07,371.07,14539.0
2020-02-21 15:25:00,371.07,371.46,370.78,371.2,18647.0,371.07,371.46,370.78,371.2,18647.0
2020-02-21 15:30:00,371.21,371.54,370.51,370.61,33235.0,371.21,371.54,370.51,370.61,33235.0
2020-02-21 15:35:00,370.6,371.26,370.59,371.26,23864.0,370.6,371.26,370.59,371.26,23864.0
2020-02-21 15:40:00,371.24,371.69,371.14,371.55,25483.0,371.24,371.69,371.14,371.55,25483.0
2020-02-21 15:45:00,371.54,372.36,371.53,372.34,25488.0,371.54,372.36,371.53,372.34,25488.0
2020-02-21 15:50:00,372.59,373.62,372.47,373.47,63312.0,372.59,373.62,372.47,373.47,63312.0
2020-02-21 15:55:00,373.4,373.4,372.46,372.93,88073.0,373.4,373.4,372.46,372.93,88073.0
2020-02-24 09:30:00,355.39,361.52,349.17,361.51,308620.0,355.39,361.52,349.17,361.51,308620.0
2020-02-24 09:35:00,360.76,363.46,360.34,362.87,68057.0,360.76,363.46,360.34,362.87,68057.0
2020-02-24 09:40:00,362.56,363.42,361.34,362.02,46714.0,362.56,363.42,361.34,362.02,46714.0
2020-02-24 09:45:00,362.02,363.03,360.85,361.0,30123.0,362.02,363.03,360.85,361.0,30123.0
2020-02-24 09:50:00,361.25,362.41,360.56,361.78,20281.0,361.25,362.41,360.56,361.78,20281.0
2020-02-24 09:55:00,361.45,361.95,360.56,361.42,25125.0,361.45,361.95,360.56,361.42,25125.0
2020-02-24 10:00:00,360.98,362.85,360.69,362.13,50068.0,360.98,362.85,360.69,362.13,50068.0
2020-02-24 10:05:00,362.13,363.3,361.95,362.39,35765.0,362.13,363.3,361.95,362.39,35765.0
2020-02-24 10:10:00,362.53,363.06,361.78,363.05,32404.0,362.53,363.06,361.78,363.05,32404.0
2020-02-24 10:15:00,363.06,363.35,360.79,360.88,41347.0,363.06,363.35,360.79,360.88,41347.0
2020-02-24 10:20:00,360.76,361.04,360.14,360.63,26714.0,360.76,361.04,360.14,360.63,26714.0
2020-02-24 10:25:00,360.66,360.74,359.65,360.2,22006.0,360.66,360.74,359.65,360.2,22006.0
2020-02-24 10:30:00,360.05,360.22,358.4,359.28,26993.0,360.05,360.22,358.4,359.28,26993.0
2020-02-24 10:35:00,359.55,360.75,359.43,360.0,32158.0,359.55,360.75,359.43,360.0,32158.0
2020-02-24 10:40:00,359.97,360.96,359.32,360.72,20078.0,359.97,360.96,359.32,360.72,20078.0
2020-02-24 10:45:00,360.56,361.14,360.25,360.78,10119.0,360.56,361.14,360.25,360.78,10119.0
2020-02-24 10:50:00,361.15,361.78,360.43,360.54,14954.0,361.15,361.78,360.43,360.54,14954.0
2020-02-24 10:55:00,360.31,361.13,360.14,361.09,12625.0,360.31,361.13,360.14,361.09,12625.0
2020-02-24 11:00:00,361.0,361.5,359.99,360.67,13653.0,361.0,361.5,359.99,360.67,13653.0
2020-02-24 11:05:00,360.64,361.63,360.45,361.35,10326.0,360.64,361.63,360.45,361.35,10326.0
2020-02-24 11:10:00,361.38,361.49,360.89,361.25,12880.0,361.38,361.49,360.89,361.25,12880.0
2020-02-24 11:15:00,361.25,362.12,360.89,361.97,26800.0,361.25,362.12,360.89,361.97,26800.0
2020-02-24 11:20:00,362.13,362.49,361.54,361.55,16774.0,362.13,362.49,361.54,361.55,16774.0
2020-02-24 11:25:00,361.46,361.48,360.75,360.96,14374.0,361.46,361.48,360.75,360.96,14374.0
2020-02-24 11:30:00,360.9,361.33,360.5,360.55,20449.0,360.9,361.33,360.5,360.55,20449.0
2020-02-24 11:35:00,360.61,361.08,360.34,360.74,11279.0,360.61,361.08,360.34,360.74,11279.0
2020-02-24 11:40:00,360.63,360.63,359.38,359.78,16903.0,360.63,360.63,359.38,359.78,16903.0
2020-02-24 11:45:00,359.87,360.0,359.23,359.5,9319.0,359.87,360.0,359.23,359.5,9319.0
2020-02-24 11:50:00,359.53,359.84,359.41,359.69,10243.0,359.53,359.84,359.41,359.69,10243.0
2020-02-24 11:55:00,359.64,360.89,359.23,360.24,11725.0,359.64,360.89,359.23,360.24,11725.0
2020-02-24 12:00:00,360.17,360.26,358.89,359.1,16092.0,360.17,360.26,358.89,359.1,16092.0
2020-02-24 12:05:00,359.13,359.21,358.12,358.26,14130.0,359.13,359.21,358.12,358.26,14130.0
2020-02-24 12:10:00,358.05,359.22,357.91,358.62,16074.0,358.05,359.22,357.91,358.62,16074.0
2020-02-24 12:15:00,358.59,359.41,358.48,359.4,27349.0,358.59,359.41,358.48,359.4,27349.0
2020-02-24 12:20:00,359.26,359.58,358.73,358.79,8870.0,359.26,359.58,358.73,358.79,8870.0
2020-02-24 12:25:00,358.94,359.52,358.49,358.59,30406.0,358.94,359.52,358.49,358.59,30406.0
2020-02-24 12:30:00,358.54,358.8,357.77,358.05,16108.0,358.54,358.8,357.77,358.05,16108.0
2020-02-24 12:35:00,358.2,359.71,358.2,359.71,21778.0,358.2,359.71,358.2,359.71,21778.0
2020-02-24 12:40:00,359.71,360.05,359.19,359.78,10264.0,359.71,360.05,359.19,359.78,10264.0
2020-02-24 12:45:00,359.79,359.81,358.92,359.42,14961.0,359.79,359.81,358.92,359.42,14961.0
2020-02-24 12:50:00,359.41,359.76,359.01,359.44,16775.0,359.41,359.76,359.01,359.44,16775.0
2020-02-24 12:55:00,359.48,359.51,358.75,359.09,23477.0,359.48,359.51,358.75,359.09,23477.0
2020-02-24 13:00:00,358.9,358.9,357.71,357.81,20153.0,358.9,358.9,357.71,357.81,20153.0
2020-02-24 13:05:00,357.8,358.31,357.6,357.61,15207.0,357.8,358.31,357.6,357.61,15207.0
2020-02-24 13:10:00,357.64,357.88,357.0,357.3,15811.0,357.64,357.88,357.0,357.3,15811.0
2020-02-24 13:15:00,357.29,357.43,356.42,357.36,16734.0,357.29,357.43,356.42,357.36,16734.0
2020-02-24 13:20:00,357.35,358.46,357.33,357.64,20159.0,357.35,358.46,357.33,357.64,20159.0
2020-02-24 13:25:00,357.6,358.9,357.31,358.81,8254.0,357.6,358.9,357.31,358.81,8254.0
2020-02-24 13:30:00,358.87,359.32,358.5,358.9,10941.0,358.87,359.32,358.5,358.9,10941.0
2020-02-24 13:35:00,358.73,359.28,358.6,358.99,9728.0,358.73,359.28,358.6,358.99,9728.0
2020-02-24 13:40:00,358.92,358.92,358.28,358.71,10071.0,358.92,358.92,358.28,358.71,10071.0
2020-02-24 13:45:00,358.8,359.63,358.71,359.3,7814.0,358.8,359.63,358.71,359.3,7814.0
2020-02-24 13:50:00,359.4,359.64,358.83,358.83,17684.0,359.4,359.64,358.83,358.83,17684.0
2020-02-24 13:55:00,358.86,359.37,358.04,359.17,7184.0,358.86,359.37,358.04,359.17,7184.0
2020-02-24 14:00:00,359.12,359.52,358.75,359.1,9820.0,359.12,359.52,358.75,359.1,9820.0
2020-02-24 14:05:00,359.1,359.38,357.74,358.24,10732.0,359.1,359.38,357.74,358.24,10732.0
2020-02-24 14:10:00,358.24,358.53,357.75,357.76,9395.0,358.24,358.53,357.75,357.76,9395.0
2020-02-24 14:15:00,357.72,358.43,357.45,357.99,16924.0,357.72,358.43,357.45,357.99,16924.0
2020-02-24 14:20:00,358.0,359.05,358.0,359.04,13042.0,358.0,359.05,358.0,359.04,13042.0
2020-02-24 14:25:00,359.21,360.14,359.21,360.03,15185.0,359.21,360.14,359.21,360.03,15185.0
2020-02-24 14:30:00,359.96,360.35,359.84,360.04,12960.0,359.96,360.35,359.84,360.04,12960.0
2020-02-24 14:35:00,359.99,360.46,359.66,360.06,21126.0,359.99,360.46,359.66,360.06,21126.0
2020-02-24 14:40:00,360.2,360.5,359.79,360.4,10900.0,360.2,360.5,359.79,360.4,10900.0
2020-02-24 14:45:00,360.4,361.44,360.39,361.33,17019.0,360.4,361.44,360.39,361.33,17019.0
2020-02-24 14:50:00,361.58,361.75,360.82,361.62,11881.0,361.58,361.75,360.82,361.62,11881.0
2020-02-24 14:55:00,361.54,362.14,361.24,361.86,26175.0,361.54,362.14,361.24,361.86,26175.0
2020-02-24 15:00:00,361.83,363.0,361.69,362.4,11746.0,361.83,363.0,361.69,362.4,11746.0
2020-02-24 15:05:00,362.65,362.73,362.28,362.29,22457.0,362.65,362.73,362.28,362.29,22457.0
2020-02-24 15:10:00,362.25,362.28,360.8,360.94,16451.0,362.25,362.28,360.8,360.94,16451.0
2020-02-24 15:15:00,361.02,361.28,360.67,360.92,16825.0,361.02,361.28,360.67,360.92,16825.0
2020-02-24 15:20:00,360.99,361.22,360.36,360.36,18268.0,360.99,361.22,360.36,360.36,18268.0
2020-02-24 15:25:00,360.5,360.79,360.27,360.37,21659.0,360.5,360.79,360.27,360.37,21659.0
2020-02-24 15:30:00,360.46,360.54,359.6,359.65,26612.0,360.46,360.54,359.6,359.65,26612.0
2020-02-24 15:35:00,359.75,359.95,359.47,359.52,25247.0,359.75,359.95,359.47,359.52,25247.0
2020-02-24 15:40:00,359.51,359.71,358.51,358.8,27392.0,359.51,359.71,358.51,358.8,27392.0
2020-02-24 15:45:00,358.81,359.69,358.71,359.65,71994.0,358.81,359.69,358.71,359.65,71994.0
2020-02-24 15:50:00,359.5,359.5,357.19,357.23,130635.0,359.5,359.5,357.19,357.23,130635.0
2020-02-24 15:55:00,357.17,358.02,356.77,357.41,179882.0,357.17,358.02,356.77,357.41,179882.0
2020-02-25 09:30:00,361.0,362.49,360.26,360.48,103380.0,361.0,362.49,360.26,360.48,103380.0
2020-02-25 09:35:00,360.59,363.97,360.59,362.54,76484.0,360.59,363.97,360.59,362.54,76484.0
2020-02-25 09:40:00,362.46,362.93,359.56,359.75,44154.0,362.46,362.93,359.56,359.75,44154.0
2020-02-25 09:45:00,359.9,360.29,358.19,360.03,20657.0,359.9,360.29,358.19,360.03,20657.0
2020-02-25 09:50:00,359.91,361.21,359.3,360.67,14340.0,359.91,361.21,359.3,360.67,14340.0
2020-02-25 09:55:00,360.74,361.4,359.96,360.56,13063.0,360.74,361.4,359.96,360.56,13063.0
2020-02-25 10:00:00,360.56,361.73,359.67,360.23,10596.0,360.56,361.73,359.67,360.23,10596.0
2020-02-25 10:05:00,360.0,361.33,359.94,360.47,9807.0,360.0,361.33,359.94,360.47,9807.0
2020-02-25 10:10:00,360.37,360.42,358.83,359.47,36071.0,360.37,360.42,358.83,359.47,36071.0
2020-02-25 10:15:00,359.53,359.97,359.12,359.27,19010.0,359.53,359.97,359.12,359.27,19010.0
2020-02-25 10:20:00,359.34,359.34,358.17,358.2,24529.0,359.34,359.34,358.17,358.2,24529.0
2020-02-25 10:25:00,358.0,358.11,357.25,357.46,28820.0,358.0,358.11,357.25,357.46,28820.0
2020-02-25 10:30:00,357.7,358.06,355.51,357.01,16946.0,357.7,358.06,355.51,357.01,16946.0
2020-02-25 10:35:00,356.94,357.7,356.35,357.1,22259.0,356.94,357.7,356.35,357.1,22259.0
2020-02-25 10:40:00,357.01,358.62,356.83,358.41,17503.0,357.01,358.62,356.83,358.41,17503.0
2020-02-25 10:45:00,358.22,358.67,356.92,357.12,17288.0,358.22,358.67,356.92,357.12,17288.0
2020-02-25 10:50:00,356.89,356.89,354.64,356.12,18037.0,356.89,356.89,354.64,356.12,18037.0
2020-02-25 10:55:00,356.0,356.91,355.73,356.49,17815.0,356.0,356.91,355.73,356.49,17815.0
2020-02-25 11:00:00,356.24,356.76,355.5,355.69,18153.0,356.24,356.76,355.5,355.69,18153.0
2020-02-25 11:05:00,355.57,356.39,353.82,354.08,34754.0,355.57,356.39,353.82,354.08,34754.0
2020-02-25 11:10:00,354.11,355.41,353.99,354.93,27795.0,354.11,355.41,353.99,354.93,27795.0
2020-02-25 11:15:00,354.89,354.95,352.25,353.46,34365.0,354.89,354.95,352.25,353.46,34365.0
2020-02-25 11:20:00,353.29,354.18,352.7,353.65,25334.0,353.29,354.18,352.7,353.65,25334.0
2020-02-25 11:25:00,353.62,354.52,353.21,353.98,18484.0,353.62,354.52,353.21,353.98,18484.0
2020-02-25 11:30:00,353.96,355.13,353.19,354.37,31241.0,353.96,355.13,353.19,354.37,31241.0
2020-02-25 11:35:00,354.45,354.81,353.66,354.28,24936.0,354.45,354.81,353.66,354.28,24936.0
2020-02-25 11:40:00,354.38,354.42,353.08,353.32,20628.0,354.38,354.42,353.08,353.32,20628.0
2020-02-25 11:45:00,353.46,355.92,353.32,355.71,15431.0,353.46,355.92,353.32,355.71,15431.0
2020-02-25 11:50:00,355.55,356.97,355.4,356.95,51489.0,355.55,356.97,355.4,356.95,51489.0
2020-02-25 11:55:00,356.81,357.06,356.03,356.34,44188.0,356.81,357.06,356.03,356.34,44188.0
2020-02-25 12:00:00,356.53,357.54,356.53,357.05,27213.0,356.53,357.54,356.53,357.05,27213.0
2020-02-25 12:05:00,357.14,357.31,356.01,356.63,81495.0,357.14,357.31,356.01,356.63,81495.0
2020-02-25 12:10:00,356.63,357.23,355.97,356.38,113093.0,356.63,357.23,355.97,356.38,113093.0
2020-02-25 12:15:00,356.35,356.35,355.29,355.42,24824.0,356.35,356.35,355.29,355.42,24824.0
2020-02-25 12:20:00,355.46,355.82,354.96,355.3,30647.0,355.46,355.82,354.96,355.3,30647.0
2020-02-25 12:25:00,355.06,355.67,354.55,355.23,17074.0,355.06,355.67,354.55,355.23,17074.0
2020-02-25 12:30:00,355.13,355.76,354.88,355.3,17805.0,355.13,355.76,354.88,355.3,17805.0
2020-02-25 12:35:00,355.14,355.68,354.94,355.29,18073.0,355.14,355.68,354.94,355.29,18073.0
2020-02-25 12:40:00,355.25,355.31,353.08,353.59,18580.0,355.25,355.31,353.08,353.59,18580.0
2020-02-25 12:45:00,353.49,353.66,352.64,353.24,16997.0,353.49,353.66,352.64,353.24,16997.0
2020-02-25 12:50:00,353.18,353.7,352.45,353.69,16063.0,353.18,353.7,352.45,353.69,16063.0
2020-02-25 12:55:00,353.52,353.73,352.88,353.03,10609.0,353.52,353.73,352.88,353.03,10609.0
2020-02-25 13:00:00,352.97,353.41,352.04,352.65,13893.0,352.97,353.41,352.04,352.65,13893.0
2020-02-25 13:05:00,352.78,353.4,352.62,353.15,8661.0,352.78,353.4,352.62,353.15,8661.0
2020-02-25 13:10:00,353.13,353.56,352.81,353.0,64486.0,353.13,353.56,352.81,353.0,64486.0
2020-02-25 13:15:00,352.91,353.16,351.2,351.84,50412.0,352.91,353.16,351.2,351.84,50412.0
2020-02-25 13:20:00,351.6,352.37,351.6,352.21,9190.0,351.6,352.37,351.6,352.21,9190.0
2020-02-25 13:25:00,352.04,352.71,351.74,352.44,8659.0,352.04,352.71,351.74,352.44,8659.0
2020-02-25 13:30:00,352.27,352.27,351.22,352.12,23675.0,352.27,352.27,351.22,352.12,23675.0
2020-02-25 13:35:00,352.24,352.59,351.23,352.05,26277.0,352.24,352.59,351.23,352.05,26277.0
2020-02-25 13:40:00,351.92,352.39,351.21,352.03,28642.0,351.92,352.39,351.21,352.03,28642.0
2020-02-25 13:45:00,352.11,352.87,351.85,352.08,12850.0,352.11,352.87,351.85,352.08,12850.0
2020-02-25 13:50:00,352.14,352.94,351.27,351.67,13569.0,352.14,352.94,351.27,351.67,13569.0
2020-02-25 13:55:00,351.74,351.74,349.71,349.77,36412.0,351.74,351.74,349.71,349.77,36412.0
2020-02-25 14:00:00,349.67,350.12,348.52,349.85,23865.0,349.67,350.12,348.52,349.85,23865.0
2020-02-25 14:05:00,350.02,350.11,347.42,347.98,29814.0,350.02,350.11,347.42,347.98,29814.0
2020-02-25 14:10:00,347.98,349.27,347.62,349.15,34592.0,347.98,349.27,347.62,349.15,34592.0
2020-02-25 14:15:00,349.22,349.38,347.5,347.71,19237.0,349.22,349.38,347.5,347.71,19237.0
2020-02-25 14:20:00,347.93,348.87,347.53,347.62,16634.0,347.93,348.87,347.53,347.62,16634.0
2020-02-25 14:25:00,347.7,348.3,347.25,347.61,32676.0,347.7,348.3,347.25,347.61,32676.0
2020-02-25 14:30:00,347.17,348.03,346.28,347.42,77805.0,347.17,348.03,346.28,347.42,77805.0
2020-02-25 14:35:00,347.21,347.88,346.75,347.03,18177.0,347.21,347.88,346.75,347.03,18177.0
2020-02-25 14:40:00,347.29,349.18,346.62,349.18,22489.0,347.29,349.18,346.62,349.18,22489.0
2020-02-25 14:45:00,349.08,349.54,348.3,349.46,30081.0,349.08,349.54,348.3,349.46,30081.0
2020-02-25 14:50:00,349.45,350.18,348.73,350.12,23012.0,349.45,350.18,348.73,350.12,23012.0
2020-02-25 14:55:00,350.44,350.44,349.34,349.45,18017.0,350.44,350.44,349.34,349.45,18017.0
2020-02-25 15:00:00,349.59,351.27,349.59,350.19,12030.0,349.59,351.27,349.59,350.19,12030.0
2020-02-25 15:05:00,350.2,351.73,350.19,350.77,20411.0,350.2,351.73,350.19,350.77,20411.0
2020-02-25 15:10:00,350.77,350.77,350.15,350.49,31956.0,350.77,350.77,350.15,350.49,31956.0
2020-02-25 15:15:00,350.29,351.4,349.99,350.12,29935.0,350.29,351.4,349.99,350.12,29935.0
2020-02-25 15:20:00,350.2,350.3,348.11,348.68,21276.0,350.2,350.3,348.11,348.68,21276.0
2020-02-25 15:25:00,348.67,349.59,348.37,348.8,21848.0,348.67,349.59,348.37,348.8,21848.0
2020-02-25 15:30:00,348.68,348.68,346.75,347.48,29132.0,348.68,348.68,346.75,347.48,29132.0
2020-02-25 15:35:00,347.56,347.57,346.29,346.44,26771.0,347.56,347.57,346.29,346.44,26771.0
2020-02-25 15:40:00,346.51,348.01,346.51,347.63,34043.0,346.51,348.01,346.51,347.63,34043.0
2020-02-25 15:45:00,347.74,349.0,347.68,347.74,32629.0,347.74,349.0,347.68,347.74,32629.0
2020-02-25 15:50:00,347.87,348.66,347.19,347.44,51589.0,347.87,348.66,347.19,347.44,51589.0
2020-02-25 15:55:00,347.46,348.22,347.07,347.87,105044.0,347.46,348.22,347.07,347.87,105044.0
2020-02-26 09:30:00,349.4,354.08,348.62,353.0,132267.0,349.4,354.08,348.62,353.0,132267.0
2020-02-26 09:35:00,353.16,356.87,353.0,356.69,69642.0,353.16,356.87,353.0,356.69,69642.0
2020-02-26 09:40:00,356.72,358.7,355.92,357.15,66127.0,356.72,358.7,355.92,357.15,66127.0
2020-02-26 09:45:00,357.42,357.43,355.34,355.73,30492.0,357.42,357.43,355.34,355.73,30492.0
2020-02-26 09:50:00,356.0,356.62,354.92,356.55,22454.0,356.0,356.62,354.92,356.55,22454.0
2020-02-26 09:55:00,356.44,356.55,355.27,355.65,18193.0,356.44,356.55,355.27,355.65,18193.0
2020-02-26 10:00:00,355.53,356.02,354.5,355.19,29177.0,355.53,356.02,354.5,355.19,29177.0
2020-02-26 10:05:00,355.17,356.09,354.82,355.99,26482.0,355.17,356.09,354.82,355.99,26482.0
2020-02-26 10:10:00,356.06,357.46,355.43,357.38,29369.0,356.06,357.46,355.43,357.38,29369.0
2020-02-26 10:15:00,357.48,358.49,357.07,358.3,31916.0,357.48,358.49,357.07,358.3,31916.0
2020-02-26 10:20:00,358.45,358.87,357.38,357.89,46543.0,358.45,358.87,357.38,357.89,46543.0
2020-02-26 10:25:00,357.92,358.58,357.34,358.0,39675.0,357.92,358.58,357.34,358.0,39675.0
2020-02-26 10:30:00,357.87,358.75,357.78,358.41,38116.0,357.87,358.75,357.78,358.41,38116.0
2020-02-26 10:35:00,358.62,359.28,357.57,357.86,34614.0,358.62,359.28,357.57,357.86,34614.0
2020-02-26 10:40:00,357.95,358.5,357.36,358.36,28875.0,357.95,358.5,357.36,358.36,28875.0
2020-02-26 10:45:00,358.28,358.72,357.98,358.57,23756.0,358.28,358.72,357.98,358.57,23756.0
2020-02-26 10:50:00,358.73,359.55,358.15,358.15,25970.0,358.73,359.55,358.15,358.15,25970.0
2020-02-26 10:55:00,358.25,358.88,358.06,358.73,38526.0,358.25,358.88,358.06,358.73,38526.0
2020-02-26 11:00:00,358.57,359.11,357.71,358.67,45948.0,358.57,359.11,357.71,358.67,45948.0
2020-02-26 11:05:00,358.6,359.15,358.11,358.35,38825.0,358.6,359.15,358.11,358.35,38825.0
2020-02-26 11:10:00,358.63,358.81,357.6,357.84,35250.0,358.63,358.81,357.6,357.84,35250.0
2020-02-26 11:15:00,357.9,358.88,357.79,358.79,9736.0,357.9,358.88,357.79,358.79,9736.0
2020-02-26 11:20:00,358.83,359.93,358.67,359.91,15726.0,358.83,359.93,358.67,359.91,15726.0
2020-02-26 11:25:00,359.93,360.07,359.15,359.24,16651.0,359.93,360.07,359.15,359.24,16651.0
2020-02-26 11:30:00,359.14,359.14,357.75,358.33,17600.0,359.14,359.14,357.75,358.33,17600.0
2020-02-26 11:35:00,358.18,358.84,357.41,358.79,17453.0,358.18,358.84,357.41,358.79,17453.0
2020-02-26 11:40:00,358.89,359.04,357.83,358.11,12286.0,358.89,359.04,357.83,358.11,12286.0
2020-02-26 11:45:00,358.19,358.4,357.5,357.72,14399.0,358.19,358.4,357.5,357.72,14399.0
2020-02-26 11:50:00,357.94,357.96,356.83,356.93,22041.0,357.94,357.96,356.83,356.93,22041.0
2020-02-26 11:55:00,357.0,357.19,356.23,356.47,16363.0,357.0,357.19,356.23,356.47,16363.0
2020-02-26 12:00:00,356.55,356.85,355.15,355.16,19753.0,356.55,356.85,355.15,355.16,19753.0
2020-02-26 12:05:00,355.13,355.22,353.28,353.88,21406.0,355.13,355.22,353.28,353.88,21406.0
2020-02-26 12:10:00,354.03,354.18,353.37,353.63,19184.0,354.03,354.18,353.37,353.63,19184.0
2020-02-26 12:15:00,353.55,353.55,352.02,353.03,19699.0,353.55,353.55,352.02,353.03,19699.0
2020-02-26 12:20:00,352.82,354.16,352.78,353.78,23637.0,352.82,354.16,352.78,353.78,23637.0
2020-02-26 12:25:00,353.73,353.92,353.09,353.92,15501.0,353.73,353.92,353.09,353.92,15501.0
2020-02-26 12:30:00,353.96,355.17,353.96,354.9,17056.0,353.96,355.17,353.96,354.9,17056.0
2020-02-26 12:35:00,355.09,355.36,354.19,354.57,8814.0,355.09,355.36,354.19,354.57,8814.0
2020-02-26 12:40:00,354.39,354.39,353.51,353.51,14192.0,354.39,354.39,353.51,353.51,14192.0
2020-02-26 12:45:00,353.91,355.0,353.91,354.12,10076.0,353.91,355.0,353.91,354.12,10076.0
2020-02-26 12:50:00,354.15,354.71,353.64,353.77,11431.0,354.15,354.71,353.64,353.77,11431.0
2020-02-26 12:55:00,353.75,354.36,353.31,354.14,11705.0,353.75,354.36,353.31,354.14,11705.0
2020-02-26 13:00:00,354.07,354.61,353.94,354.09,8183.0,354.07,354.61,353.94,354.09,8183.0
2020-02-26 13:05:00,354.15,354.32,353.0,353.0,10081.0,354.15,354.32,353.0,353.0,10081.0
2020-02-26 13:10:00,352.92,353.39,352.81,353.36,12776.0,352.92,353.39,352.81,353.36,12776.0
2020-02-26 13:15:00,353.36,353.86,352.81,353.04,13359.0,353.36,353.86,352.81,353.04,13359.0
2020-02-26 13:20:00,353.0,353.23,352.13,352.35,27092.0,353.0,353.23,352.13,352.35,27092.0
2020-02-26 13:25:00,352.72,353.49,352.43,353.03,11807.0,352.72,353.49,352.43,353.03,11807.0
2020-02-26 13:30:00,352.97,353.0,350.67,350.67,17577.0,352.97,353.0,350.67,350.67,17577.0
2020-02-26 13:35:00,350.9,351.02,349.29,349.31,23548.0,350.9,351.02,349.29,349.31,23548.0
2020-02-26 13:40:00,349.35,349.74,348.68,348.8,18383.0,349.35,349.74,348.68,348.8,18383.0
2020-02-26 13:45:00,348.73,351.82,348.73,351.54,23005.0,348.73,351.82,348.73,351.54,23005.0
2020-02-26 13:50:00,351.37,351.38,350.45,350.45,13912.0,351.37,351.38,350.45,350.45,13912.0
2020-02-26 13:55:00,350.45,350.45,348.76,348.99,15390.0,350.45,350.45,348.76,348.99,15390.0
2020-02-26 14:00:00,349.25,350.37,348.6,349.79,24460.0,349.25,350.37,348.6,349.79,24460.0
2020-02-26 14:05:00,349.63,351.08,349.63,350.34,24375.0,349.63,351.08,349.63,350.34,24375.0
2020-02-26 14:10:00,350.53,351.84,350.19,351.84,16167.0,350.53,351.84,350.19,351.84,16167.0
2020-02-26 14:15:00,351.95,351.95,350.63,350.91,9946.0,351.95,351.95,350.63,350.91,9946.0
2020-02-26 14:20:00,350.83,351.63,350.74,351.59,10893.0,350.83,351.63,350.74,351.59,10893.0
2020-02-26 14:25:00,351.66,352.41,351.11,351.34,15881.0,351.66,352.41,351.11,351.34,15881.0
2020-02-26 14:30:00,351.13,351.93,350.41,351.22,18490.0,351.13,351.93,350.41,351.22,18490.0
2020-02-26 14:35:00,351.17,352.25,351.1,351.65,13665.0,351.17,352.25,351.1,351.65,13665.0
2020-02-26 14:40:00,351.59,351.69,350.44,350.9,14151.0,351.59,351.69,350.44,350.9,14151.0
2020-02-26 14:45:00,351.08,352.07,350.5,351.18,14726.0,351.08,352.07,350.5,351.18,14726.0
2020-02-26 14:50:00,351.52,351.52,350.5,351.3,15976.0,351.52,351.52,350.5,351.3,15976.0
2020-02-26 14:55:00,351.23,351.88,350.18,350.33,15713.0,351.23,351.88,350.18,350.33,15713.0
2020-02-26 15:00:00,350.5,351.68,350.5,351.06,23002.0,350.5,351.68,350.5,351.06,23002.0
2020-02-26 15:05:00,351.07,351.27,350.4,351.18,17908.0,351.07,351.27,350.4,351.18,17908.0
2020-02-26 15:10:00,351.41,351.84,350.69,351.63,41282.0,351.41,351.84,350.69,351.63,41282.0
2020-02-26 15:15:00,351.65,352.92,351.65,352.41,37907.0,351.65,352.92,351.65,352.41,37907.0
2020-02-26 15:20:00,352.57,352.64,351.65,351.83,18874.0,352.57,352.64,351.65,351.83,18874.0
2020-02-26 15:25:00,351.88,351.96,351.03,351.7,9729.0,351.88,351.96,351.03,351.7,9729.0
2020-02-26 15:30:00,351.86,352.2,350.83,351.1,25768.0,351.86,352.2,350.83,351.1,25768.0
2020-02-26 15:35:00,351.19,351.9,350.99,351.83,17676.0,351.19,351.9,350.99,351.83,17676.0
2020-02-26 15:40:00,351.82,352.03,351.24,352.03,22478.0,351.82,352.03,351.24,352.03,22478.0
2020-02-26 15:45:00,352.04,352.07,351.45,351.93,30174.0,352.04,352.07,351.45,351.93,30174.0
2020-02-26 15:50:00,351.98,352.83,351.82,352.2,60566.0,351.98,352.83,351.82,352.2,60566.0
2020-02-26 15:55:00,352.19,352.24,351.09,351.25,65766.0,352.19,352.24,351.09,351.25,65766.0
2020-02-27 09:30:00,340.11,342.65,338.44,341.58,139988.0,340.11,342.65,338.44,341.58,139988.0
2020-02-27 09:35:00,341.32,345.82,341.32,344.85,68630.0,341.32,345.82,341.32,344.85,68630.0
2020-02-27 09:40:00,345.11,346.65,344.13,344.72,33819.0,345.11,346.65,344.13,344.72,33819.0
2020-02-27 09:45:00,344.81,344.82,342.02,343.82,50077.0,344.81,344.82,342.02,343.82,50077.0
2020-02-27 09:50:00,343.81,345.5,343.05,344.95,34454.0,343.81,345.5,343.05,344.95,34454.0
2020-02-27 09:55:00,344.86,345.94,344.71,345.37,24624.0,344.86,345.94,344.71,345.37,24624.0
2020-02-27 10:00:00,345.33,346.81,344.72,344.98,34690.0,345.33,346.81,344.72,344.98,34690.0
2020-02-27 10:05:00,344.99,346.89,344.63,345.72,40558.0,344.99,346.89,344.63,345.72,40558.0
2020-02-27 10:10:00,346.05,346.69,345.41,346.32,35101.0,346.05,346.69,345.41,346.32,35101.0
2020-02-27 10:15:00,346.43,346.43,344.59,344.8,16907.0,346.43,346.43,344.59,344.8,16907.0
2020-02-27 10:20:00,344.95,345.27,343.7,343.94,26771.0,344.95,345.27,343.7,343.94,26771.0
2020-02-27 10:25:00,343.6,343.76,342.43,342.81,22776.0,343.6,343.76,342.43,342.81,22776.0
2020-02-27 10:30:00,342.82,342.86,340.59,340.75,43105.0,342.82,342.86,340.59,340.75,43105.0
2020-02-27 10:35:00,340.75,342.9,340.13,342.77,36615.0,340.75,342.9,340.13,342.77,36615.0
2020-02-27 10:40:00,342.86,343.61,341.88,342.03,18068.0,342.86,343.61,341.88,342.03,18068.0
2020-02-27 10:45:00,341.98,344.52,341.98,344.15,32326.0,341.98,344.52,341.98,344.15,32326.0
2020-02-27 10:50:00,343.99,345.63,343.9,344.52,37828.0,343.99,345.63,343.9,344.52,37828.0
2020-02-27 10:55:00,344.7,346.53,344.03,346.53,31235.0,344.7,346.53,344.03,346.53,31235.0
2020-02-27 11:00:00,346.55,347.75,346.15,346.59,38160.0,346.55,347.75,346.15,346.59,38160.0
2020-02-27 11:05:00,346.32,349.12,346.16,348.59,29228.0,346.32,349.12,346.16,348.59,29228.0
2020-02-27 11:10:00,348.5,348.75,346.9,348.25,18666.0,348.5,348.75,346.9,348.25,18666.0
2020-02-27 11:15:00,348.41,350.11,347.75,350.04,21904.0,348.41,350.11,347.75,350.04,21904.0
2020-02-27 11:20:00,349.98,349.98,347.96,347.96,15306.0,349.98,349.98,347.96,347.96,15306.0
2020-02-27 11:25:00,347.87,348.29,347.03,347.06,23648.0,347.87,348.29,347.03,347.06,23648.0
2020-02-27 11:30:00,347.06,348.24,346.63,347.03,12673.0,347.06,348.24,346.63,347.03,12673.0
2020-02-27 11:35:00,346.7,347.72,346.04,346.8,20418.0,346.7,347.72,346.04,346.8,20418.0
2020-02-27 11:40:00,346.45,347.62,346.16,346.67,13850.0,346.45,347.62,346.16,346.67,13850.0
2020-02-27 11:45:00,346.38,348.2,345.45,347.56,11674.0,346.38,348.2,345.45,347.56,11674.0
2020-02-27 11:50:00,347.65,348.62,347.32,348.3,11051.0,347.65,348.62,347.32,348.3,11051.0
2020-02-27 11:55:00,348.13,349.23,347.82,349.03,11280.0,348.13,349.23,347.82,349.03,11280.0
2020-02-27 12:00:00,349.06,349.43,348.38,348.64,14993.0,349.06,349.43,348.38,348.64,14993.0
2020-02-27 12:05:00,348.64,349.65,348.35,349.32,6706.0,348.64,349.65,348.35,349.32,6706.0
2020-02-27 12:10:00,349.51,350.73,349.5,350.73,9128.0,349.51,350.73,349.5,350.73,9128.0
2020-02-27 12:15:00,350.73,350.9,349.66,350.76,14891.0,350.73,350.9,349.66,350.76,14891.0
2020-02-27 12:20:00,350.7,350.7,347.14,348.32,19747.0,350.7,350.7,347.14,348.32,19747.0
2020-02-27 12:25:00,348.52,349.69,348.25,349.64,8404.0,348.52,349.69,348.25,349.64,8404.0
2020-02-27 12:30:00,349.54,350.72,349.4,350.19,9319.0,349.54,350.72,349.4,350.19,9319.0
2020-02-27 12:35:00,350.48,351.7,350.39,351.7,15250.0,350.48,351.7,350.39,351.7,15250.0
2020-02-27 12:40:00,351.54,351.65,350.48,350.84,15339.0,351.54,351.65,350.48,350.84,15339.0
2020-02-27 12:45:00,350.62,351.93,350.19,351.93,9415.0,350.62,351.93,350.19,351.93,9415.0
2020-02-27 12:50:00,351.67,352.24,350.89,351.75,10974.0,351.67,352.24,350.89,351.75,10974.0
2020-02-27 12:55:00,351.57,351.63,349.4,349.53,9080.0,351.57,351.63,349.4,349.53,9080.0
2020-02-27 13:00:00,349.37,351.14,349.17,350.98,10392.0,349.37,351.14,349.17,350.98,10392.0
2020-02-27 13:05:00,350.85,351.19,350.05,350.87,29752.0,350.85,351.19,350.05,350.87,29752.0
2020-02-27 13:10:00,351.1,351.56,350.97,351.54,8217.0,351.1,351.56,350.97,351.54,8217.0
2020-02-27 13:15:00,351.19,351.19,349.32,349.85,10572.0,351.19,351.19,349.32,349.85,10572.0
2020-02-27 13:20:00,349.8,350.35,349.8,350.19,16668.0,349.8,350.35,349.8,350.19,16668.0
2020-02-27 13:25:00,350.17,350.96,349.03,349.08,19057.0,350.17,350.96,349.03,349.08,19057.0
2020-02-27 13:30:00,348.96,350.14,348.76,349.31,51135.0,348.96,350.14,348.76,349.31,51135.0
2020-02-27 13:35:00,349.07,349.11,347.29,347.44,13562.0,349.07,349.11,347.29,347.44,13562.0
2020-02-27 13:40:00,347.61,348.22,345.01,346.19,18743.0,347.61,348.22,345.01,346.19,18743.0
2020-02-27 13:45:00,346.33,347.67,345.73,347.67,7458.0,346.33,347.67,345.73,347.67,7458.0
2020-02-27 13:50:00,347.31,349.05,346.74,348.94,8883.0,347.31,349.05,346.74,348.94,8883.0
2020-02-27 13:55:00,348.76,348.77,345.78,346.51,9613.0,348.76,348.77,345.78,346.51,9613.0
2020-02-27 14:00:00,346.28,346.81,345.35,345.58,19584.0,346.28,346.81,345.35,345.58,19584.0
2020-02-27 14:05:00,345.67,346.04,344.06,344.08,19264.0,345.67,346.04,344.06,344.08,19264.0
2020-02-27 14:10:00,344.04,345.72,343.69,345.41,14721.0,344.04,345.72,343.69,345.41,14721.0
2020-02-27 14:15:00,345.3,346.06,344.16,344.16,24244.0,345.3,346.06,344.16,344.16,24244.0
2020-02-27 14:20:00,344.24,346.78,344.23,346.73,9542.0,344.24,346.78,344.23,346.73,9542.0
2020-02-27 14:25:00,346.72,347.51,346.21,346.97,11939.0,346.72,347.51,346.21,346.97,11939.0
2020-02-27 14:30:00,346.8,346.87,345.25,346.24,23853.0,346.8,346.87,345.25,346.24,23853.0
2020-02-27 14:35:00,346.05,346.63,345.67,345.68,16205.0,346.05,346.63,345.67,345.68,16205.0
2020-02-27 14:40:00,345.68,346.97,345.34,346.86,26731.0,345.68,346.97,345.34,346.86,26731.0
2020-02-27 14:45:00,347.05,347.05,345.72,346.56,15033.0,347.05,347.05,345.72,346.56,15033.0
2020-02-27 14:50:00,346.85,346.93,345.88,346.32,14939.0,346.85,346.93,345.88,346.32,14939.0
2020-02-27 14:55:00,346.05,346.05,345.1,345.19,19748.0,346.05,346.05,345.1,345.19,19748.0
2020-02-27 15:00:00,345.0,345.23,343.09,343.36,54768.0,345.0,345.23,343.09,343.36,54768.0
2020-02-27 15:05:00,343.33,345.41,342.93,345.41,60275.0,343.33,345.41,342.93,345.41,60275.0
2020-02-27 15:10:00,345.49,346.26,345.13,345.13,23220.0,345.49,346.26,345.13,345.13,23220.0
2020-02-27 15:15:00,345.28,345.69,344.47,344.61,19900.0,345.28,345.69,344.47,344.61,19900.0
2020-02-27 15:20:00,344.69,345.18,344.06,344.17,12402.0,344.69,345.18,344.06,344.17,12402.0
2020-02-27 15:25:00,344.14,344.78,343.4,343.41,25848.0,344.14,344.78,343.4,343.41,25848.0
2020-02-27 15:30:00,343.36,343.7,342.64,343.44,33438.0,343.36,343.7,342.64,343.44,33438.0
2020-02-27 15:35:00,343.4,343.4,341.86,342.06,32089.0,343.4,343.4,341.86,342.06,32089.0
2020-02-27 15:40:00,342.18,342.31,341.69,342.07,27316.0,342.18,342.31,341.69,342.07,27316.0
2020-02-27 15:45:00,341.91,343.23,341.86,342.47,33164.0,341.91,343.23,341.86,342.47,33164.0
2020-02-27 15:50:00,342.57,342.57,339.69,339.73,78465.0,342.57,342.57,339.69,339.73,78465.0
2020-02-27 15:55:00,339.68,340.17,337.27,337.27,158273.0,339.68,340.17,337.27,337.27,158273.0
2020-02-28 09:30:00,326.1,334.66,324.0,334.0,210617.0,326.1,334.66,324.0,334.0,210617.0
2020-02-28 09:35:00,334.2,336.27,333.71,335.62,78329.0,334.2,336.27,333.71,335.62,78329.0
2020-02-28 09:40:00,335.09,336.68,332.73,332.92,102125.0,335.09,336.68,332.73,332.92,102125.0
2020-02-28 09:45:00,332.61,334.2,331.05,332.38,52074.0,332.61,334.2,331.05,332.38,52074.0
2020-02-28 09:50:00,332.57,333.76,331.31,332.63,60897.0,332.57,333.76,331.31,332.63,60897.0
2020-02-28 09:55:00,332.35,332.35,329.44,330.18,45963.0,332.35,332.35,329.44,330.18,45963.0
2020-02-28 10:00:00,330.02,330.16,327.39,327.72,77988.0,330.02,330.16,327.39,327.72,77988.0
2020-02-28 10:05:00,327.62,331.77,327.61,331.63,92629.0,327.62,331.77,327.61,331.63,92629.0
2020-02-28 10:10:00,331.51,332.15,330.41,331.14,41139.0,331.51,332.15,330.41,331.14,41139.0
2020-02-28 10:15:00,331.13,334.34,330.66,333.25,49468.0,331.13,334.34,330.66,333.25,49468.0
2020-02-28 10:20:00,333.27,333.94,331.77,332.37,65735.0,333.27,333.94,331.77,332.37,65735.0
2020-02-28 10:25:00,332.54,334.0,331.3,331.47,51514.0,332.54,334.0,331.3,331.47,51514.0
2020-02-28 10:30:00,331.22,333.42,331.22,333.28,39238.0,331.22,333.42,331.22,333.28,39238.0
2020-02-28 10:35:00,333.12,333.85,330.49,330.49,43592.0,333.12,333.85,330.49,330.49,43592.0
2020-02-28 10:40:00,331.59,332.24,329.75,329.75,35447.0,331.59,332.24,329.75,329.75,35447.0
2020-02-28 10:45:00,329.7,332.09,329.7,331.61,28573.0,329.7,332.09,329.7,331.61,28573.0
2020-02-28 10:50:00,331.32,334.72,331.31,334.72,18937.0,331.32,334.72,331.31,334.72,18937.0
2020-02-28 10:55:00,334.4,335.45,333.31,334.66,35031.0,334.4,335.45,333.31,334.66,35031.0
2020-02-28 11:00:00,334.55,335.12,332.08,332.31,34249.0,334.55,335.12,332.08,332.31,34249.0
2020-02-28 11:05:00,332.09,332.23,330.54,331.64,37475.0,332.09,332.23,330.54,331.64,37475.0
2020-02-28 11:10:00,331.59,333.3,331.34,333.23,23397.0,331.59,333.3,331.34,333.23,23397.0
2020-02-28 11:15:00,333.32,334.85,333.13,334.67,16720.0,333.32,334.85,333.13,334.67,16720.0
2020-02-28 11:20:00,334.68,335.88,334.44,335.37,30441.0,334.68,335.88,334.44,335.37,30441.0
2020-02-28 11:25:00,335.44,336.42,334.16,336.42,33951.0,335.44,336.42,334.16,336.42,33951.0
2020-02-28 11:30:00,336.66,337.44,335.9,337.12,48235.0,336.66,337.44,335.9,337.12,48235.0
2020-02-28 11:35:00,336.99,339.74,336.48,339.42,74887.0,336.99,339.74,336.48,339.42,74887.0
2020-02-28 11:40:00,339.34,343.0,339.03,341.47,121890.0,339.34,343.0,339.03,341.47,121890.0
2020-02-28 11:45:00,341.62,341.62,337.21,337.99,52957.0,341.62,341.62,337.21,337.99,52957.0
2020-02-28 11:50:00,338.21,339.28,335.37,335.9,32904.0,338.21,339.28,335.37,335.9,32904.0
2020-02-28 11:55:00,335.72,337.04,334.31,336.12,40419.0,335.72,337.04,334.31,336.12,40419.0
2020-02-28 12:00:00,336.19,336.7,334.2,336.08,33234.0,336.19,336.7,334.2,336.08,33234.0
2020-02-28 12:05:00,336.08,337.73,335.99,336.84,34382.0,336.08,337.73,335.99,336.84,34382.0
2020-02-28 12:10:00,336.99,337.42,336.46,336.7,29372.0,336.99,337.42,336.46,336.7,29372.0
2020-02-28 12:15:00,336.78,337.61,335.49,337.32,21722.0,336.78,337.61,335.49,337.32,21722.0
2020-02-28 12:20:00,337.65,338.87,337.34,337.93,51565.0,337.65,338.87,337.34,337.93,51565.0
2020-02-28 12:25:00,337.78,339.77,337.19,339.65,14098.0,337.78,339.77,337.19,339.65,14098.0
2020-02-28 12:30:00,339.97,340.71,339.14,340.56,21641.0,339.97,340.71,339.14,340.56,21641.0
2020-02-28 12:35:00,340.57,341.22,339.26,339.42,30188.0,340.57,341.22,339.26,339.42,30188.0
2020-02-28 12:40:00,339.55,340.81,338.77,339.06,20217.0,339.55,340.81,338.77,339.06,20217.0
2020-02-28 12:45:00,339.07,339.3,337.45,338.48,31279.0,339.07,339.3,337.45,338.48,31279.0
2020-02-28 12:50:00,338.38,340.75,338.31,340.72,29233.0,338.38,340.75,338.31,340.72,29233.0
2020-02-28 12:55:00,340.56,341.74,340.0,341.4,18805.0,340.56,341.74,340.0,341.4,18805.0
2020-02-28 13:00:00,341.47,342.37,340.4,340.46,17164.0,341.47,342.37,340.4,340.46,17164.0
2020-02-28 13:05:00,340.53,342.5,340.53,342.04,20036.0,340.53,342.5,340.53,342.04,20036.0
2020-02-28 13:10:00,341.89,341.89,339.79,339.99,23595.0,341.89,341.89,339.79,339.99,23595.0
2020-02-28 13:15:00,339.64,341.9,339.32,340.74,18247.0,339.64,341.9,339.32,340.74,18247.0
2020-02-28 13:20:00,340.95,340.99,339.55,340.06,18443.0,340.95,340.99,339.55,340.06,18443.0
2020-02-28 13:25:00,340.06,341.13,339.49,339.61,15498.0,340.06,341.13,339.49,339.61,15498.0
2020-02-28 13:30:00,339.39,339.39,337.25,337.3,29610.0,339.39,339.39,337.25,337.3,29610.0
2020-02-28 13:35:00,337.21,338.03,336.19,337.36,31131.0,337.21,338.03,336.19,337.36,31131.0
2020-02-28 13:40:00,337.16,337.17,334.69,335.63,41113.0,337.16,337.17,334.69,335.63,41113.0
2020-02-28 13:45:00,335.33,336.72,334.37,336.44,22635.0,335.33,336.72,334.37,336.44,22635.0
2020-02-28 13:50:00,336.37,336.47,334.7,335.45,38575.0,336.37,336.47,334.7,335.45,38575.0
2020-02-28 13:55:00,335.5,336.52,334.75,336.19,14583.0,335.5,336.52,334.75,336.19,14583.0
2020-02-28 14:00:00,336.28,336.36,334.11,334.49,21201.0,336.28,336.36,334.11,334.49,21201.0
2020-02-28 14:05:00,334.72,335.16,333.79,334.42,18467.0,334.72,335.16,333.79,334.42,18467.0
2020-02-28 14:10:00,334.3,336.43,334.3,335.93,19886.0,334.3,336.43,334.3,335.93,19886.0
2020-02-28 14:15:00,335.75,336.46,335.14,336.0,47073.0,335.75,336.46,335.14,336.0,47073.0
2020-02-28 14:20:00,335.89,338.03,335.33,336.56,21949.0,335.89,338.03,335.33,336.56,21949.0
2020-02-28 14:25:00,336.82,336.91,335.35,336.42,19085.0,336.82,336.91,335.35,336.42,19085.0
2020-02-28 14:30:00,336.71,339.66,336.09,337.79,31795.0,336.71,339.66,336.09,337.79,31795.0
2020-02-28 14:35:00,337.43,338.18,336.19,337.09,27176.0,337.43,338.18,336.19,337.09,27176.0
2020-02-28 14:40:00,337.0,341.13,337.0,341.11,30901.0,337.0,341.13,337.0,341.11,30901.0
2020-02-28 14:45:00,341.12,341.57,338.76,340.06,22148.0,341.12,341.57,338.76,340.06,22148.0
2020-02-28 14:50:00,340.27,341.32,338.93,339.81,27648.0,340.27,341.32,338.93,339.81,27648.0
2020-02-28 14:55:00,340.0,340.0,337.73,338.32,46676.0,340.0,340.0,337.73,338.32,46676.0
2020-02-28 15:00:00,338.85,339.1,336.39,336.39,44275.0,338.85,339.1,336.39,336.39,44275.0
2020-02-28 15:05:00,336.54,337.65,335.76,337.14,37672.0,336.54,337.65,335.76,337.14,37672.0
2020-02-28 15:10:00,337.04,339.28,336.69,338.71,52807.0,337.04,339.28,336.69,338.71,52807.0
2020-02-28 15:15:00,338.47,340.78,338.27,339.75,43435.0,338.47,340.78,338.27,339.75,43435.0
2020-02-28 15:20:00,339.85,340.09,337.87,337.98,25582.0,339.85,340.09,337.87,337.98,25582.0
2020-02-28 15:25:00,338.17,338.67,335.73,335.75,24112.0,338.17,338.67,335.73,335.75,24112.0
2020-02-28 15:30:00,335.6,337.84,335.6,336.55,41884.0,335.6,337.84,335.6,336.55,41884.0
2020-02-28 15:35:00,336.75,337.55,336.27,337.18,42629.0,336.75,337.55,336.27,337.18,42629.0
2020-02-28 15:40:00,337.14,337.51,335.68,335.75,45891.0,337.14,337.51,335.68,335.75,45891.0
2020-02-28 15:45:00,335.94,339.47,335.94,339.44,77874.0,335.94,339.47,335.94,339.44,77874.0
2020-02-28 15:50:00,339.04,340.57,337.97,340.31,152671.0,339.04,340.57,337.97,340.31,152671.0
2020-02-28 15:55:00,340.66,345.46,340.35,345.46,219817.0,340.66,345.46,340.35,345.46,219817.0
2020-03-02 09:30:00,349.64,353.49,348.31,348.92,171448.0,349.64,353.49,348.31,348.92,171448.0
2020-03-02 09:35:00,348.67,349.46,346.45,347.3,56285.0,348.67,349.46,346.45,347.3,56285.0
2020-03-02 09:40:00,347.03,350.25,346.53,349.02,51911.0,347.03,350.25,346.53,349.02,51911.0
2020-03-02 09:45:00,349.12,350.81,348.65,349.15,35381.0,349.12,350.81,348.65,349.15,35381.0
2020-03-02 09:50:00,349.28,350.4,347.86,349.46,41691.0,349.28,350.4,347.86,349.46,41691.0
2020-03-02 09:55:00,349.58,349.58,347.36,347.36,39183.0,349.58,349.58,347.36,347.36,39183.0
2020-03-02 10:00:00,347.3,347.49,345.53,346.34,32638.0,347.3,347.49,345.53,346.34,32638.0
2020-03-02 10:05:00,346.69,346.69,343.65,344.88,32689.0,346.69,346.69,343.65,344.88,32689.0
2020-03-02 10:10:00,344.69,346.44,344.69,346.29,23264.0,344.69,346.44,344.69,346.29,23264.0
2020-03-02 10:15:00,346.54,346.67,344.32,345.02,17237.0,346.54,346.67,344.32,345.02,17237.0
2020-03-02 10:20:00,344.97,344.97,342.61,343.47,22035.0,344.97,344.97,342.61,343.47,22035.0
2020-03-02 10:25:00,343.35,345.24,343.17,344.79,12864.0,343.35,345.24,343.17,344.79,12864.0
2020-03-02 10:30:00,345.1,345.19,343.13,344.0,22310.0,345.1,345.19,343.13,344.0,22310.0
2020-03-02 10:35:00,343.72,346.09,343.72,345.67,36771.0,343.72,346.09,343.72,345.67,36771.0
2020-03-02 10:40:00,345.73,346.94,345.6,346.64,26730.0,345.73,346.94,345.6,346.64,26730.0
2020-03-02 10:45:00,346.72,348.46,346.61,348.46,33712.0,346.72,348.46,346.61,348.46,33712.0
2020-03-02 10:50:00,348.2,349.82,348.09,349.16,38377.0,348.2,349.82,348.09,349.16,38377.0
2020-03-02 10:55:00,349.42,349.65,347.5,347.56,31113.0,349.42,349.65,347.5,347.56,31113.0
2020-03-02 11:00:00,347.43,348.99,347.15,348.62,29965.0,347.43,348.99,347.15,348.62,29965.0
2020-03-02 11:05:00,348.56,349.07,347.54,348.23,31436.0,348.56,349.07,347.54,348.23,31436.0
2020-03-02 11:10:00,348.35,351.81,348.21,351.52,53709.0,348.35,351.81,348.21,351.52,53709.0
2020-03-02 11:15:00,351.61,352.53,351.33,351.42,42204.0,351.61,352.53,351.33,351.42,42204.0
2020-03-02 11:20:00,351.48,353.33,351.48,352.84,50358.0,351.48,353.33,351.48,352.84,50358.0
2020-03-02 11:25:00,353.23,354.39,352.99,354.05,63825.0,353.23,354.39,352.99,354.05,63825.0
2020-03-02 11:30:00,354.19,354.79,353.58,354.08,77940.0,354.19,354.79,353.58,354.08,77940.0
2020-03-02 11:35:00,354.04,355.86,353.76,355.56,47152.0,354.04,355.86,353.76,355.56,47152.0
2020-03-02 11:40:00,355.57,356.25,354.82,356.07,76446.0,355.57,356.25,354.82,356.07,76446.0
2020-03-02 11:45:00,356.08,356.84,355.27,356.36,47497.0,356.08,356.84,355.27,356.36,47497.0
2020-03-02 11:50:00,356.35,357.79,356.0,357.42,36751.0,356.35,357.79,356.0,357.42,36751.0
2020-03-02 11:55:00,357.28,357.63,356.62,357.48,40579.0,357.28,357.63,356.62,357.48,40579.0
2020-03-02 12:00:00,357.51,357.84,356.76,357.47,111493.0,357.51,357.84,356.76,357.47,111493.0
2020-03-02 12:05:00,357.26,358.15,356.5,357.03,59315.0,357.26,358.15,356.5,357.03,59315.0
2020-03-02 12:10:00,357.1,357.18,355.55,355.95,48287.0,357.1,357.18,355.55,355.95,48287.0
2020-03-02 12:15:00,356.08,356.08,354.6,355.6,30774.0,356.08,356.08,354.6,355.6,30774.0
2020-03-02 12:20:00,355.62,355.62,354.46,355.37,41395.0,355.62,355.62,354.46,355.37,41395.0
2020-03-02 12:25:00,355.25,355.84,354.98,355.55,23299.0,355.25,355.84,354.98,355.55,23299.0
2020-03-02 12:30:00,355.59,356.51,355.46,356.0,26126.0,355.59,356.51,355.46,356.0,26126.0
2020-03-02 12:35:00,356.17,357.22,356.12,356.88,28401.0,356.17,357.22,356.12,356.88,28401.0
2020-03-02 12:40:00,356.9,357.18,355.8,356.4,45179.0,356.9,357.18,355.8,356.4,45179.0
2020-03-02 12:45:00,356.44,357.22,356.44,356.89,37952.0,356.44,357.22,356.44,356.89,37952.0
2020-03-02 12:50:00,357.04,357.66,356.41,357.59,40375.0,357.04,357.66,356.41,357.59,40375.0
2020-03-02 12:55:00,357.49,358.77,357.22,357.84,41210.0,357.49,358.77,357.22,357.84,41210.0
2020-03-02 13:00:00,358.13,358.28,357.25,357.88,16575.0,358.13,358.28,357.25,357.88,16575.0
2020-03-02 13:05:00,357.94,357.94,355.89,356.33,22100.0,357.94,357.94,355.89,356.33,22100.0
2020-03-02 13:10:00,356.43,356.78,355.99,356.34,9836.0,356.43,356.78,355.99,356.34,9836.0
2020-03-02 13:15:00,356.51,356.51,355.1,355.1,15213.0,356.51,356.51,355.1,355.1,15213.0
2020-03-02 13:20:00,355.36,356.01,355.22,355.59,19912.0,355.36,356.01,355.22,355.59,19912.0
2020-03-02 13:25:00,355.54,355.87,354.0,354.11,29754.0,355.54,355.87,354.0,354.11,29754.0
2020-03-02 13:30:00,354.28,354.58,353.24,353.92,16916.0,354.28,354.58,353.24,353.92,16916.0
2020-03-02 13:35:00,353.86,355.15,353.8,355.05,15887.0,353.86,355.15,353.8,355.05,15887.0
2020-03-02 13:40:00,355.17,355.36,354.44,355.12,10155.0,355.17,355.36,354.44,355.12,10155.0
2020-03-02 13:45:00,355.26,355.52,353.62,353.73,19795.0,355.26,355.52,353.62,353.73,19795.0
2020-03-02 13:50:00,353.61,354.47,352.79,353.1,43697.0,353.61,354.47,352.79,353.1,43697.0
2020-03-02 13:55:00,353.1,354.0,353.03,353.96,23895.0,353.1,354.0,353.03,353.96,23895.0
2020-03-02 14:00:00,353.8,354.37,353.35,353.94,12037.0,353.8,354.37,353.35,353.94,12037.0
2020-03-02 14:05:00,353.64,354.54,353.15,354.54,8440.0,353.64,354.54,353.15,354.54,8440.0
2020-03-02 14:10:00,354.44,354.81,354.16,354.7,15643.0,354.44,354.81,354.16,354.7,15643.0
2020-03-02 14:15:00,354.64,354.64,353.71,353.71,17023.0,354.64,354.64,353.71,353.71,17023.0
2020-03-02 14:20:00,353.71,354.12,353.27,353.31,13108.0,353.71,354.12,353.27,353.31,13108.0
2020-03-02 14:25:00,353.15,353.84,352.57,352.63,18933.0,353.15,353.84,352.57,352.63,18933.0
2020-03-02 14:30:00,352.65,352.96,351.99,351.99,15384.0,352.65,352.96,351.99,351.99,15384.0
2020-03-02 14:35:00,351.84,352.3,350.46,350.7,47502.0,351.84,352.3,350.46,350.7,47502.0
2020-03-02 14:40:00,350.7,350.91,349.46,350.56,37780.0,350.7,350.91,349.46,350.56,37780.0
2020-03-02 14:45:00,350.47,351.57,349.56,351.31,14419.0,350.47,351.57,349.56,351.31,14419.0
2020-03-02 14:50:00,351.22,352.22,350.52,352.22,30409.0,351.22,352.22,350.52,352.22,30409.0
2020-03-02 14:55:00,352.27,352.45,350.08,350.52,14015.0,352.27,352.45,350.08,350.52,14015.0
2020-03-02 15:00:00,350.73,352.6,350.69,352.44,22695.0,350.73,352.6,350.69,352.44,22695.0
2020-03-02 15:05:00,352.35,353.1,352.32,352.71,25786.0,352.35,353.1,352.32,352.71,25786.0
2020-03-02 15:10:00,352.51,352.93,351.91,352.58,16043.0,352.51,352.93,351.91,352.58,16043.0
2020-03-02 15:15:00,352.5,353.13,351.83,352.31,13346.0,352.5,353.13,351.83,352.31,13346.0
2020-03-02 15:20:00,352.36,354.23,352.11,354.07,26122.0,352.36,354.23,352.11,354.07,26122.0
2020-03-02 15:25:00,354.04,354.25,353.7,354.0,35725.0,354.04,354.25,353.7,354.0,35725.0
2020-03-02 15:30:00,354.0,354.73,353.46,354.5,29750.0,354.0,354.73,353.46,354.5,29750.0
2020-03-02 15:35:00,354.41,356.02,354.36,355.95,45699.0,354.41,356.02,354.36,355.95,45699.0
2020-03-02 15:40:00,355.88,356.17,354.9,355.03,42584.0,355.88,356.17,354.9,355.03,42584.0
2020-03-02 15:45:00,355.04,357.64,355.03,357.19,49063.0,355.04,357.64,355.03,357.19,49063.0
2020-03-02 15:50:00,357.27,360.75,357.17,360.31,133665.0,357.27,360.75,357.17,360.31,133665.0
2020-03-02 15:55:00,360.59,360.6,358.83,360.58,191577.0,360.59,360.6,358.83,360.58,191577.0
2020-03-03 09:30:00,361.76,361.8,358.5,358.5,160579.0,361.76,361.8,358.5,358.5,160579.0
2020-03-03 09:35:00,358.76,358.76,356.12,358.0,54562.0,358.76,358.76,356.12,358.0,54562.0
2020-03-03 09:40:00,358.09,359.5,356.26,357.26,38825.0,358.09,359.5,356.26,357.26,38825.0
2020-03-03 09:45:00,357.41,358.58,356.6,357.84,44483.0,357.41,358.58,356.6,357.84,44483.0
2020-03-03 09:50:00,357.32,357.32,355.13,356.05,40642.0,357.32,357.32,355.13,356.05,40642.0
2020-03-03 09:55:00,356.08,356.8,355.33,355.47,50683.0,356.08,356.8,355.33,355.47,50683.0
2020-03-03 10:00:00,355.46,364.95,355.44,362.32,79765.0,355.46,364.95,355.44,362.32,79765.0
2020-03-03 10:05:00,362.6,363.79,360.48,362.8,68933.0,362.6,363.79,360.48,362.8,68933.0
2020-03-03 10:10:00,362.73,363.67,359.25,359.25,60083.0,362.73,363.67,359.25,359.25,60083.0
2020-03-03 10:15:00,359.12,359.8,357.32,359.05,63566.0,359.12,359.8,357.32,359.05,63566.0
2020-03-03 10:20:00,359.38,362.47,359.34,362.38,42411.0,359.38,362.47,359.34,362.38,42411.0
2020-03-03 10:25:00,362.35,363.68,361.28,361.57,33903.0,362.35,363.68,361.28,361.57,33903.0
2020-03-03 10:30:00,361.36,362.36,360.4,360.46,33451.0,361.36,362.36,360.4,360.46,33451.0
2020-03-03 10:35:00,360.52,363.0,360.32,362.7,43744.0,360.52,363.0,360.32,362.7,43744.0
2020-03-03 10:40:00,362.53,364.46,362.53,364.11,26753.0,362.53,364.46,362.53,364.11,26753.0
2020-03-03 10:45:00,364.31,364.68,361.78,362.44,34081.0,364.31,364.68,361.78,362.44,34081.0
2020-03-03 10:50:00,362.81,362.96,361.23,361.71,16286.0,362.81,362.96,361.23,361.71,16286.0
2020-03-03 10:55:00,361.76,364.09,361.48,364.03,26596.0,361.76,364.09,361.48,364.03,26596.0
2020-03-03 11:00:00,363.76,364.3,362.01,362.58,19935.0,363.76,364.3,362.01,362.58,19935.0
2020-03-03 11:05:00,362.37,362.37,360.21,360.9,12350.0,362.37,362.37,360.21,360.9,12350.0
2020-03-03 11:10:00,360.51,360.68,357.75,357.84,26222.0,360.51,360.68,357.75,357.84,26222.0
2020-03-03 11:15:00,358.0,359.95,357.66,357.96,26796.0,358.0,359.95,357.66,357.96,26796.0
2020-03-03 11:20:00,357.99,358.29,355.13,355.19,34800.0,357.99,358.29,355.13,355.19,34800.0
2020-03-03 11:25:00,355.09,355.63,353.7,353.77,41176.0,355.09,355.63,353.7,353.77,41176.0
2020-03-03 11:30:00,353.65,355.32,353.47,355.25,21695.0,353.65,355.32,353.47,355.25,21695.0
2020-03-03 11:35:00,355.54,356.99,354.8,356.99,20007.0,355.54,356.99,354.8,356.99,20007.0
2020-03-03 11:40:00,357.0,357.56,355.49,356.64,15686.0,357.0,357.56,355.49,356.64,15686.0
2020-03-03 11:45:00,356.81,356.81,355.38,355.65,9420.0,356.81,356.81,355.38,355.65,9420.0
2020-03-03 11:50:00,355.57,357.87,355.54,357.43,16067.0,355.57,357.87,355.54,357.43,16067.0
2020-03-03 11:55:00,357.13,358.05,356.82,357.88,9166.0,357.13,358.05,356.82,357.88,9166.0
2020-03-03 12:00:00,357.71,358.21,357.05,358.2,14320.0,357.71,358.21,357.05,358.2,14320.0
2020-03-03 12:05:00,358.36,359.92,357.86,359.9,19848.0,358.36,359.92,357.86,359.9,19848.0
2020-03-03 12:10:00,359.83,360.46,358.31,358.31,41707.0,359.83,360.46,358.31,358.31,41707.0
2020-03-03 12:15:00,358.32,358.41,357.27,357.55,9892.0,358.32,358.41,357.27,357.55,9892.0
2020-03-03 12:20:00,357.19,357.98,357.0,357.57,6712.0,357.19,357.98,357.0,357.57,6712.0
2020-03-03 12:25:00,357.79,357.79,355.79,355.92,8621.0,357.79,357.79,355.79,355.92,8621.0
2020-03-03 12:30:00,356.17,356.52,355.02,355.36,10552.0,356.17,356.52,355.02,355.36,10552.0
2020-03-03 12:35:00,355.25,356.6,355.19,356.3,6929.0,355.25,356.6,355.19,356.3,6929.0
2020-03-03 12:40:00,356.39,356.85,355.3,355.3,7030.0,356.39,356.85,355.3,355.3,7030.0
2020-03-03 12:45:00,355.66,357.75,355.66,357.07,21987.0,355.66,357.75,355.66,357.07,21987.0
2020-03-03 12:50:00,357.21,357.22,355.25,355.35,5235.0,357.21,357.22,355.25,355.35,5235.0
2020-03-03 12:55:00,355.14,355.56,354.36,355.32,12360.0,355.14,355.56,354.36,355.32,12360.0
2020-03-03 13:00:00,355.05,355.25,354.16,354.59,33304.0,355.05,355.25,354.16,354.59,33304.0
2020-03-03 13:05:00,354.69,354.98,353.99,354.3,19806.0,354.69,354.98,353.99,354.3,19806.0
2020-03-03 13:10:00,354.3,354.83,353.11,353.41,18657.0,354.3,354.83,353.11,353.41,18657.0
2020-03-03 13:15:00,354.2,354.42,352.38,352.85,10000.0,354.2,354.42,352.38,352.85,10000.0
2020-03-03 13:20:00,352.86,353.32,351.05,351.61,13161.0,352.86,353.32,351.05,351.61,13161.0
2020-03-03 13:25:00,351.41,351.79,349.81,351.43,20960.0,351.41,351.79,349.81,351.43,20960.0
2020-03-03 13:30:00,351.37,352.31,350.18,352.03,13496.0,351.37,352.31,350.18,352.03,13496.0
2020-03-03 13:35:00,352.0,352.37,351.39,352.13,9363.0,352.0,352.37,351.39,352.13,9363.0
2020-03-03 13:40:00,351.94,352.02,349.0,349.0,8170.0,351.94,352.02,349.0,349.0,8170.0
2020-03-03 13:45:00,349.03,349.92,348.41,348.77,17272.0,349.03,349.92,348.41,348.77,17272.0
2020-03-03 13:50:00,349.05,349.52,347.71,348.2,19001.0,349.05,349.52,347.71,348.2,19001.0
2020-03-03 13:55:00,348.21,348.21,347.05,347.05,11094.0,348.21,348.21,347.05,347.05,11094.0
2020-03-03 14:00:00,347.29,347.95,345.84,346.18,22417.0,347.29,347.95,345.84,346.18,22417.0
2020-03-03 14:05:00,346.29,346.29,344.13,344.13,17060.0,346.29,346.29,344.13,344.13,17060.0
2020-03-03 14:10:00,344.04,347.15,344.04,346.76,20471.0,344.04,347.15,344.04,346.76,20471.0
2020-03-03 14:15:00,347.3,347.3,344.9,345.29,16404.0,347.3,347.3,344.9,345.29,16404.0
2020-03-03 14:20:00,345.2,346.72,344.76,345.05,14599.0,345.2,346.72,344.76,345.05,14599.0
2020-03-03 14:25:00,344.88,348.11,344.88,347.61,26886.0,344.88,348.11,344.88,347.61,26886.0
2020-03-03 14:30:00,347.85,349.48,347.15,348.5,18870.0,347.85,349.48,347.15,348.5,18870.0
2020-03-03 14:35:00,348.29,348.88,346.3,346.3,19142.0,348.29,348.88,346.3,346.3,19142.0
2020-03-03 14:40:00,346.04,347.04,345.81,345.94,14863.0,346.04,347.04,345.81,345.94,14863.0
2020-03-03 14:45:00,345.97,349.22,345.79,349.22,15478.0,345.97,349.22,345.79,349.22,15478.0
2020-03-03 14:50:00,349.08,349.54,347.5,349.54,13749.0,349.08,349.54,347.5,349.54,13749.0
2020-03-03 14:55:00,349.19,349.81,348.61,349.22,17194.0,349.19,349.81,348.61,349.22,17194.0
2020-03-03 15:00:00,348.96,350.81,348.85,350.7,21347.0,348.96,350.81,348.85,350.7,21347.0
2020-03-03 15:05:00,350.66,350.9,349.19,349.82,22895.0,350.66,350.9,349.19,349.82,22895.0
2020-03-03 15:10:00,349.56,352.12,349.37,351.61,19119.0,349.56,352.12,349.37,351.61,19119.0
2020-03-03 15:15:00,351.65,352.88,350.97,352.0,20063.0,351.65,352.88,350.97,352.0,20063.0
2020-03-03 15:20:00,351.93,351.93,349.15,349.16,14717.0,351.93,351.93,349.15,349.16,14717.0
2020-03-03 15:25:00,349.33,352.35,349.14,352.07,15289.0,349.33,352.35,349.14,352.07,15289.0
2020-03-03 15:30:00,352.23,352.23,349.22,350.19,20890.0,352.23,352.23,349.22,350.19,20890.0
2020-03-03 15:35:00,350.23,350.49,347.59,347.95,23972.0,350.23,350.49,347.59,347.95,23972.0
2020-03-03 15:40:00,347.83,350.35,347.6,349.7,17834.0,347.83,350.35,347.6,349.7,17834.0
2020-03-03 15:45:00,349.84,351.25,348.54,348.54,32015.0,349.84,351.25,348.54,348.54,32015.0
2020-03-03 15:50:00,348.43,350.33,346.64,349.89,74103.0,348.43,350.33,346.64,349.89,74103.0
2020-03-03 15:55:00,349.94,350.81,347.27,348.34,154979.0,349.94,350.81,347.27,348.34,154979.0
2020-03-04 09:30:00,354.16,358.22,353.57,356.96,105617.0,354.16,358.22,353.57,356.96,105617.0
2020-03-04 09:35:00,356.08,357.0,351.21,351.56,42492.0,356.08,357.0,351.21,351.56,42492.0
2020-03-04 09:40:00,351.92,353.73,351.27,352.5,27469.0,351.92,353.73,351.27,352.5,27469.0
2020-03-04 09:45:00,352.7,352.98,351.4,351.71,27775.0,352.7,352.98,351.4,351.71,27775.0
2020-03-04 09:50:00,351.89,352.66,350.87,350.87,21884.0,351.89,352.66,350.87,350.87,21884.0
2020-03-04 09:55:00,351.0,352.15,350.5,352.15,18928.0,351.0,352.15,350.5,352.15,18928.0
2020-03-04 10:00:00,351.92,352.5,350.78,351.61,23111.0,351.92,352.5,350.78,351.61,23111.0
2020-03-04 10:05:00,351.77,352.39,351.01,351.32,28401.0,351.77,352.39,351.01,351.32,28401.0
2020-03-04 10:10:00,351.35,352.53,350.65,352.25,28563.0,351.35,352.53,350.65,352.25,28563.0
2020-03-04 10:15:00,352.36,353.58,351.84,353.33,32798.0,352.36,353.58,351.84,353.33,32798.0
2020-03-04 10:20:00,353.23,354.06,352.22,353.89,30702.0,353.23,354.06,352.22,353.89,30702.0
2020-03-04 10:25:00,353.98,354.06,353.04,353.44,27792.0,353.98,354.06,353.04,353.44,27792.0
2020-03-04 10:30:00,353.4,353.5,352.3,352.48,25194.0,353.4,353.5,352.3,352.48,25194.0
2020-03-04 10:35:00,352.49,353.29,351.67,352.41,26531.0,352.49,353.29,351.67,352.41,26531.0
2020-03-04 10:40:00,352.37,352.78,351.54,352.18,44254.0,352.37,352.78,351.54,352.18,44254.0
2020-03-04 10:45:00,352.25,352.33,351.15,352.07,28302.0,352.25,352.33,351.15,352.07,28302.0
2020-03-04 10:50:00,352.0,352.85,351.57,351.57,17568.0,352.0,352.85,351.57,351.57,17568.0
2020-03-04 10:55:00,351.68,351.78,350.61,350.86,20991.0,351.68,351.78,350.61,350.86,20991.0
2020-03-04 11:00:00,350.9,351.57,350.32,350.35,46109.0,350.9,351.57,350.32,350.35,46109.0
2020-03-04 11:05:00,350.44,351.37,350.08,350.79,39949.0,350.44,351.37,350.08,350.79,39949.0
2020-03-04 11:10:00,350.8,352.39,350.69,352.02,38836.0,350.8,352.39,350.69,352.02,38836.0
2020-03-04 11:15:00,352.15,352.77,351.62,352.24,37444.0,352.15,352.77,351.62,352.24,37444.0
2020-03-04 11:20:00,352.25,353.39,351.56,353.31,29368.0,352.25,353.39,351.56,353.31,29368.0
2020-03-04 11:25:00,353.61,354.6,353.39,354.57,22230.0,353.61,354.6,353.39,354.57,22230.0
2020-03-04 11:30:00,354.65,354.85,353.44,354.33,10931.0,354.65,354.85,353.44,354.33,10931.0
2020-03-04 11:35:00,354.3,354.31,352.52,352.72,13703.0,354.3,354.31,352.52,352.72,13703.0
2020-03-04 11:40:00,352.59,353.42,352.19,353.42,9424.0,352.59,353.42,352.19,353.42,9424.0
2020-03-04 11:45:00,353.54,353.64,352.57,352.92,11370.0,353.54,353.64,352.57,352.92,11370.0
2020-03-04 11:50:00,353.04,354.31,352.93,353.61,13177.0,353.04,354.31,352.93,353.61,13177.0
2020-03-04 11:55:00,353.43,354.87,353.05,354.44,12431.0,353.43,354.87,353.05,354.44,12431.0
2020-03-04 12:00:00,354.54,355.55,354.22,354.69,80928.0,354.54,355.55,354.22,354.69,80928.0
2020-03-04 12:05:00,355.05,355.38,353.93,354.47,49384.0,355.05,355.38,353.93,354.47,49384.0
2020-03-04 12:10:00,354.77,355.35,354.57,355.35,7686.0,354.77,355.35,354.57,355.35,7686.0
2020-03-04 12:15:00,355.17,355.74,354.7,354.7,7956.0,355.17,355.74,354.7,354.7,7956.0
2020-03-04 12:20:00,354.88,355.36,354.45,355.31,6355.0,354.88,355.36,354.45,355.31,6355.0
2020-03-04 12:25:00,355.4,356.6,355.0,356.6,10759.0,355.4,356.6,355.0,356.6,10759.0
2020-03-04 12:30:00,356.23,356.7,355.85,356.3,17010.0,356.23,356.7,355.85,356.3,17010.0
2020-03-04 12:35:00,356.38,356.66,355.62,355.62,12792.0,356.38,356.66,355.62,355.62,12792.0
2020-03-04 12:40:00,355.6,355.93,355.44,355.92,8158.0,355.6,355.93,355.44,355.92,8158.0
2020-03-04 12:45:00,355.84,356.85,355.81,356.78,6983.0,355.84,356.85,355.81,356.78,6983.0
2020-03-04 12:50:00,356.74,357.8,356.56,357.75,28445.0,356.74,357.8,356.56,357.75,28445.0
2020-03-04 12:55:00,357.71,358.76,357.52,358.45,19557.0,357.71,358.76,357.52,358.45,19557.0
2020-03-04 13:00:00,358.52,359.46,358.38,359.45,20337.0,358.52,359.46,358.38,359.45,20337.0
2020-03-04 13:05:00,359.72,359.72,358.96,359.6,16958.0,359.72,359.72,358.96,359.6,16958.0
2020-03-04 13:10:00,359.6,359.94,359.15,359.85,15145.0,359.6,359.94,359.15,359.85,15145.0
2020-03-04 13:15:00,359.87,361.1,359.71,361.04,27557.0,359.87,361.1,359.71,361.04,27557.0
2020-03-04 13:20:00,361.1,361.4,360.8,361.3,23454.0,361.1,361.4,360.8,361.3,23454.0
2020-03-04 13:25:00,361.3,361.43,360.19,360.33,20901.0,361.3,361.43,360.19,360.33,20901.0
2020-03-04 13:30:00,360.14,360.43,359.78,359.78,13896.0,360.14,360.43,359.78,359.78,13896.0
2020-03-04 13:35:00,359.92,360.27,359.51,359.71,8738.0,359.92,360.27,359.51,359.71,8738.0
2020-03-04 13:40:00,359.83,360.24,359.83,360.04,18253.0,359.83,360.24,359.83,360.04,18253.0
2020-03-04 13:45:00,359.89,360.27,359.45,360.14,14893.0,359.89,360.27,359.45,360.14,14893.0
2020-03-04 13:50:00,360.23,360.87,360.06,360.59,20035.0,360.23,360.87,360.06,360.59,20035.0
2020-03-04 13:55:00,360.59,360.59,359.77,360.12,24559.0,360.59,360.59,359.77,360.12,24559.0
2020-03-04 14:00:00,360.26,360.53,359.01,359.22,16337.0,360.26,360.53,359.01,359.22,16337.0
2020-03-04 14:05:00,359.35,359.61,358.95,359.31,13410.0,359.35,359.61,358.95,359.31,13410.0
2020-03-04 14:10:00,359.35,359.94,359.34,359.6,17617.0,359.35,359.94,359.34,359.6,17617.0
2020-03-04 14:15:00,359.64,360.13,359.61,359.88,21368.0,359.64,360.13,359.61,359.88,21368.0
2020-03-04 14:20:00,359.97,360.23,359.49,359.99,20836.0,359.97,360.23,359.49,359.99,20836.0
2020-03-04 14:25:00,360.07,361.19,360.05,360.69,23744.0,360.07,361.19,360.05,360.69,23744.0
2020-03-04 14:30:00,360.7,361.29,360.69,360.99,18668.0,360.7,361.29,360.69,360.99,18668.0
2020-03-04 14:35:00,360.83,361.22,359.56,359.9,23543.0,360.83,361.22,359.56,359.9,23543.0
2020-03-04 14:40:00,360.0,360.22,359.42,359.56,10937.0,360.0,360.22,359.42,359.56,10937.0
2020-03-04 14:45:00,359.81,359.81,358.6,359.07,11376.0,359.81,359.81,358.6,359.07,11376.0
2020-03-04 14:50:00,359.08,359.43,358.39,359.21,13946.0,359.08,359.43,358.39,359.21,13946.0
2020-03-04 14:55:00,359.21,359.78,359.04,359.25,12338.0,359.21,359.78,359.04,359.25,12338.0
2020-03-04 15:00:00,359.25,360.04,359.1,360.0,12696.0,359.25,360.04,359.1,360.0,12696.0
2020-03-04 15:05:00,359.94,360.53,359.14,359.51,19980.0,359.94,360.53,359.14,359.51,19980.0
2020-03-04 15:10:00,359.6,360.56,359.56,360.29,17145.0,359.6,360.56,359.56,360.29,17145.0
2020-03-04 15:15:00,360.22,360.52,359.73,359.76,19767.0,360.22,360.52,359.73,359.76,19767.0
2020-03-04 15:20:00,359.95,361.34,359.95,361.16,26579.0,359.95,361.34,359.95,361.16,26579.0
2020-03-04 15:25:00,361.18,361.77,361.18,361.62,19884.0,361.18,361.77,361.18,361.62,19884.0
2020-03-04 15:30:00,361.69,362.11,361.41,362.11,45053.0,361.69,362.11,361.41,362.11,45053.0
2020-03-04 15:35:00,362.17,362.38,361.59,362.38,36853.0,362.17,362.38,361.59,362.38,36853.0
2020-03-04 15:40:00,362.5,362.5,361.08,361.38,40117.0,362.5,362.5,361.08,361.38,40117.0
2020-03-04 15:45:00,361.32,361.55,360.46,360.82,39722.0,361.32,361.55,360.46,360.82,39722.0
2020-03-04 15:50:00,360.89,363.4,360.8,363.0,126217.0,360.89,363.4,360.8,363.0,126217.0
2020-03-04 15:55:00,362.82,364.27,362.53,364.03,218101.0,362.82,364.27,362.53,364.03,218101.0
2020-03-05 09:30:00,355.06,357.04,353.0,356.7,86829.0,355.06,357.04,353.0,356.7,86829.0
2020-03-05 09:35:00,356.77,358.35,356.24,357.29,30320.0,356.77,358.35,356.24,357.29,30320.0
2020-03-05 09:40:00,357.74,357.74,356.03,357.53,33566.0,357.74,357.74,356.03,357.53,33566.0
2020-03-05 09:45:00,357.47,358.4,355.33,355.58,18090.0,357.47,358.4,355.33,355.58,18090.0
2020-03-05 09:50:00,355.47,355.71,353.58,354.03,19423.0,355.47,355.71,353.58,354.03,19423.0
2020-03-05 09:55:00,354.22,354.35,352.5,354.12,22193.0,354.22,354.35,352.5,354.12,22193.0
2020-03-05 10:00:00,354.08,354.65,353.5,353.66,23747.0,354.08,354.65,353.5,353.66,23747.0
2020-03-05 10:05:00,353.64,354.6,353.32,354.15,22434.0,353.64,354.6,353.32,354.15,22434.0
2020-03-05 10:10:00,354.24,356.12,354.24,355.89,20140.0,354.24,356.12,354.24,355.89,20140.0
2020-03-05 10:15:00,355.88,356.83,355.05,356.67,25792.0,355.88,356.83,355.05,356.67,25792.0
2020-03-05 10:20:00,356.42,357.67,356.24,357.12,11270.0,356.42,357.67,356.24,357.12,11270.0
2020-03-05 10:25:00,357.15,357.28,356.01,356.04,16551.0,357.15,357.28,356.01,356.04,16551.0
2020-03-05 10:30:00,356.22,357.58,356.13,356.81,13325.0,356.22,357.58,356.13,356.81,13325.0
2020-03-05 10:35:00,357.11,357.11,355.68,355.86,9634.0,357.11,357.11,355.68,355.86,9634.0
2020-03-05 10:40:00,355.77,357.1,355.62,356.17,11065.0,355.77,357.1,355.62,356.17,11065.0
2020-03-05 10:45:00,356.19,357.71,355.5,357.53,16299.0,356.19,357.71,355.5,357.53,16299.0
2020-03-05 10:50:00,357.54,358.24,357.31,357.84,10435.0,357.54,358.24,357.31,357.84,10435.0
2020-03-05 10:55:00,357.73,357.87,356.17,356.47,9857.0,357.73,357.87,356.17,356.47,9857.0
2020-03-05 11:00:00,356.47,357.4,356.23,356.93,14833.0,356.47,357.4,356.23,356.93,14833.0
2020-03-05 11:05:00,357.14,358.2,356.74,357.46,7764.0,357.14,358.2,356.74,357.46,7764.0
2020-03-05 11:10:00,357.42,359.65,357.41,359.15,11150.0,357.42,359.65,357.41,359.15,11150.0
2020-03-05 11:15:00,359.35,359.9,358.92,359.59,14966.0,359.35,359.9,358.92,359.59,14966.0
2020-03-05 11:20:00,359.87,360.0,359.03,359.07,23352.0,359.87,360.0,359.03,359.07,23352.0
2020-03-05 11:25:00,359.03,360.15,358.82,359.92,28839.0,359.03,360.15,358.82,359.92,28839.0
2020-03-05 11:30:00,359.78,360.45,358.0,358.0,88913.0,359.78,360.45,358.0,358.0,88913.0
2020-03-05 11:35:00,357.87,358.41,356.79,356.86,92291.0,357.87,358.41,356.79,356.86,92291.0
2020-03-05 11:40:00,356.86,357.3,356.22,356.53,25714.0,356.86,357.3,356.22,356.53,25714.0
2020-03-05 11:45:00,356.53,357.2,356.18,356.93,10936.0,356.53,357.2,356.18,356.93,10936.0
2020-03-05 11:50:00,356.9,357.09,355.8,356.52,44495.0,356.9,357.09,355.8,356.52,44495.0
2020-03-05 11:55:00,356.31,356.31,354.86,355.16,10129.0,356.31,356.31,354.86,355.16,10129.0
2020-03-05 12:00:00,355.38,355.76,354.27,354.43,12333.0,355.38,355.76,354.27,354.43,12333.0
2020-03-05 12:05:00,354.34,354.34,353.16,353.44,15918.0,354.34,354.34,353.16,353.44,15918.0
2020-03-05 12:10:00,353.57,354.38,353.28,353.68,7289.0,353.57,354.38,353.28,353.68,7289.0
2020-03-05 12:15:00,353.65,354.26,352.9,353.08,11057.0,353.65,354.26,352.9,353.08,11057.0
2020-03-05 12:20:00,353.3,353.64,352.55,352.97,8447.0,353.3,353.64,352.55,352.97,8447.0
2020-03-05 12:25:00,352.9,353.4,352.37,353.32,16113.0,352.9,353.4,352.37,353.32,16113.0
2020-03-05 12:30:00,353.29,354.08,353.29,353.76,6683.0,353.29,354.08,353.29,353.76,6683.0
2020-03-05 12:35:00,353.91,353.94,352.0,352.23,13195.0,353.91,353.94,352.0,352.23,13195.0
2020-03-05 12:40:00,352.27,352.46,350.57,350.76,14859.0,352.27,352.46,350.57,350.76,14859.0
2020-03-05 12:45:00,350.5,351.85,350.36,351.7,19164.0,350.5,351.85,350.36,351.7,19164.0
2020-03-05 12:50:00,351.7,352.12,351.34,351.83,6593.0,351.7,352.12,351.34,351.83,6593.0
2020-03-05 12:55:00,351.52,351.55,350.4,350.72,21028.0,351.52,351.55,350.4,350.72,21028.0
2020-03-05 13:00:00,350.72,351.77,350.56,351.49,10734.0,350.72,351.77,350.56,351.49,10734.0
2020-03-05 13:05:00,351.38,351.98,350.75,350.98,10435.0,351.38,351.98,350.75,350.98,10435.0
2020-03-05 13:10:00,350.81,351.25,350.2,350.61,34919.0,350.81,351.25,350.2,350.61,34919.0
2020-03-05 13:15:00,350.34,350.81,349.73,350.18,24128.0,350.34,350.81,349.73,350.18,24128.0
2020-03-05 13:20:00,349.87,351.13,349.78,350.52,9607.0,349.87,351.13,349.78,350.52,9607.0
2020-03-05 13:25:00,350.77,351.8,350.66,351.73,7019.0,350.77,351.8,350.66,351.73,7019.0
2020-03-05 13:30:00,351.64,352.95,351.61,352.7,13043.0,351.64,352.95,351.61,352.7,13043.0
2020-03-05 13:35:00,352.87,353.83,352.4,352.41,15437.0,352.87,353.83,352.4,352.41,15437.0
2020-03-05 13:40:00,352.62,352.8,351.8,352.11,8719.0,352.62,352.8,351.8,352.11,8719.0
2020-03-05 13:45:00,351.93,353.79,351.9,353.79,7202.0,351.93,353.79,351.9,353.79,7202.0
2020-03-05 13:50:00,353.79,354.15,352.23,352.37,11783.0,353.79,354.15,352.23,352.37,11783.0
2020-03-05 13:55:00,352.39,353.35,352.19,353.09,10048.0,352.39,353.35,352.19,353.09,10048.0
2020-03-05 14:00:00,353.26,353.26,351.5,351.72,26769.0,353.26,353.26,351.5,351.72,26769.0
2020-03-05 14:05:00,352.06,352.2,351.48,351.78,5405.0,352.06,352.2,351.48,351.78,5405.0
2020-03-05 14:10:00,351.94,353.15,351.72,353.02,6011.0,351.94,353.15,351.72,353.02,6011.0
2020-03-05 14:15:00,353.02,353.02,351.43,351.73,7353.0,353.02,353.02,351.43,351.73,7353.0
2020-03-05 14:20:00,351.84,351.96,350.43,350.43,7285.0,351.84,351.96,350.43,350.43,7285.0
2020-03-05 14:25:00,350.41,350.85,350.1,350.54,15147.0,350.41,350.85,350.1,350.54,15147.0
2020-03-05 14:30:00,350.78,351.52,350.65,351.08,9651.0,350.78,351.52,350.65,351.08,9651.0
2020-03-05 14:35:00,350.88,352.31,350.48,352.07,13555.0,350.88,352.31,350.48,352.07,13555.0
2020-03-05 14:40:00,351.97,352.38,351.28,351.29,6875.0,351.97,352.38,351.28,351.29,6875.0
2020-03-05 14:45:00,351.35,351.39,350.24,350.89,17482.0,351.35,351.39,350.24,350.89,17482.0
2020-03-05 14:50:00,351.04,351.61,350.0,350.0,16894.0,351.04,351.61,350.0,350.0,16894.0
2020-03-05 14:55:00,350.07,351.2,350.04,350.56,12343.0,350.07,351.2,350.04,350.56,12343.0
2020-03-05 15:00:00,350.68,350.77,349.38,349.58,13169.0,350.68,350.77,349.38,349.58,13169.0
2020-03-05 15:05:00,349.52,350.13,349.01,349.85,14997.0,349.52,350.13,349.01,349.85,14997.0
2020-03-05 15:10:00,349.89,350.2,347.63,348.05,33422.0,349.89,350.2,347.63,348.05,33422.0
2020-03-05 15:15:00,348.19,348.32,347.25,348.03,18905.0,348.19,348.32,347.25,348.03,18905.0
2020-03-05 15:20:00,347.93,348.7,347.34,347.63,15326.0,347.93,348.7,347.34,347.63,15326.0
2020-03-05 15:25:00,347.57,348.44,347.19,348.05,18693.0,347.57,348.44,347.19,348.05,18693.0
2020-03-05 15:30:00,347.79,351.09,347.48,350.39,28392.0,347.79,351.09,347.48,350.39,28392.0
2020-03-05 15:35:00,350.52,350.78,348.85,348.89,24586.0,350.52,350.78,348.85,348.89,24586.0
2020-03-05 15:40:00,348.9,349.64,347.81,349.42,21983.0,348.9,349.64,347.81,349.42,21983.0
2020-03-05 15:45:00,349.45,350.02,348.37,349.3,30767.0,349.45,350.02,348.37,349.3,30767.0
2020-03-05 15:50:00,349.43,351.71,349.22,350.0,73650.0,349.43,351.71,349.22,350.0,73650.0
2020-03-05 15:55:00,349.96,352.06,349.51,350.99,133247.0,349.96,352.06,349.51,350.99,133247.0
2020-03-06 09:30:00,340.37,344.16,338.05,342.25,118087.0,340.37,344.16,338.05,342.25,118087.0
2020-03-06 09:35:00,341.98,342.71,339.92,341.02,62103.0,341.98,342.71,339.92,341.02,62103.0
2020-03-06 09:40:00,341.18,341.18,338.41,338.49,48965.0,341.18,341.18,338.41,338.49,48965.0
2020-03-06 09:45:00,338.15,339.39,337.37,337.59,40637.0,338.15,339.39,337.37,337.59,40637.0
2020-03-06 09:50:00,337.42,338.22,336.18,338.22,43776.0,337.42,338.22,336.18,338.22,43776.0
2020-03-06 09:55:00,338.1,339.03,336.7,338.51,24912.0,338.1,339.03,336.7,338.51,24912.0
2020-03-06 10:00:00,338.73,339.74,338.29,338.33,22732.0,338.73,339.74,338.29,338.33,22732.0
2020-03-06 10:05:00,338.6,338.91,336.29,336.62,26814.0,338.6,338.91,336.29,336.62,26814.0
2020-03-06 10:10:00,336.45,337.67,335.91,337.18,21421.0,336.45,337.67,335.91,337.18,21421.0
2020-03-06 10:15:00,337.44,338.84,337.44,337.69,19486.0,337.44,338.84,337.44,337.69,19486.0
2020-03-06 10:20:00,337.57,338.84,337.15,338.42,14764.0,337.57,338.84,337.15,338.42,14764.0
2020-03-06 10:25:00,338.61,340.94,338.12,340.49,32817.0,338.61,340.94,338.12,340.49,32817.0
2020-03-06 10:30:00,340.55,341.72,338.99,339.0,29682.0,340.55,341.72,338.99,339.0,29682.0
2020-03-06 10:35:00,338.92,341.03,338.34,341.0,17872.0,338.92,341.03,338.34,341.0,17872.0
2020-03-06 10:40:00,340.85,342.38,340.0,340.7,26805.0,340.85,342.38,340.0,340.7,26805.0
2020-03-06 10:45:00,340.71,341.43,339.4,339.98,84785.0,340.71,341.43,339.4,339.98,84785.0
2020-03-06 10:50:00,340.55,341.09,339.7,340.21,28853.0,340.55,341.09,339.7,340.21,28853.0
2020-03-06 10:55:00,340.35,340.43,338.62,339.45,26509.0,340.35,340.43,338.62,339.45,26509.0
2020-03-06 11:00:00,339.48,339.56,337.5,337.78,24885.0,339.48,339.56,337.5,337.78,24885.0
2020-03-06 11:05:00,337.74,338.23,336.9,337.58,24229.0,337.74,338.23,336.9,337.58,24229.0
2020-03-06 11:10:00,337.31,338.64,336.95,337.4,19646.0,337.31,338.64,336.95,337.4,19646.0
2020-03-06 11:15:00,337.62,338.31,337.0,337.12,16385.0,337.62,338.31,337.0,337.12,16385.0
2020-03-06 11:20:00,337.4,337.82,336.54,336.61,16927.0,337.4,337.82,336.54,336.61,16927.0
2020-03-06 11:25:00,336.51,337.79,336.15,336.46,26283.0,336.51,337.79,336.15,336.46,26283.0
2020-03-06 11:30:00,336.69,338.2,336.67,337.24,16108.0,336.69,338.2,336.67,337.24,16108.0
2020-03-06 11:35:00,337.49,337.8,336.47,337.14,23327.0,337.49,337.8,336.47,337.14,23327.0
2020-03-06 11:40:00,337.05,337.05,335.2,335.37,25594.0,337.05,337.05,335.2,335.37,25594.0
2020-03-06 11:45:00,335.54,335.54,334.27,334.27,25707.0,335.54,335.54,334.27,334.27,25707.0
2020-03-06 11:50:00,334.59,335.8,334.25,334.89,21383.0,334.59,335.8,334.25,334.89,21383.0
2020-03-06 11:55:00,334.89,335.01,334.15,334.51,23740.0,334.89,335.01,334.15,334.51,23740.0
2020-03-06 12:00:00,334.9,334.97,332.76,332.93,52139.0,334.9,334.97,332.76,332.93,52139.0
2020-03-06 12:05:00,333.05,333.08,331.89,332.69,59901.0,333.05,333.08,331.89,332.69,59901.0
2020-03-06 12:10:00,332.52,333.26,332.17,332.75,35354.0,332.52,333.26,332.17,332.75,35354.0
2020-03-06 12:15:00,332.76,333.65,332.59,332.97,15796.0,332.76,333.65,332.59,332.97,15796.0
2020-03-06 12:20:00,333.11,333.79,332.85,332.85,15731.0,333.11,333.79,332.85,332.85,15731.0
2020-03-06 12:25:00,333.12,333.12,331.6,331.87,31448.0,333.12,333.12,331.6,331.87,31448.0
2020-03-06 12:30:00,331.98,332.93,331.7,332.62,32546.0,331.98,332.93,331.7,332.62,32546.0
2020-03-06 12:35:00,332.74,334.02,332.18,333.05,61785.0,332.74,334.02,332.18,333.05,61785.0
2020-03-06 12:40:00,332.97,333.07,331.88,332.63,107032.0,332.97,333.07,331.88,332.63,107032.0
2020-03-06 12:45:00,332.66,333.03,331.94,332.16,45878.0,332.66,333.03,331.94,332.16,45878.0
2020-03-06 12:50:00,331.96,332.48,331.41,331.65,15522.0,331.96,332.48,331.41,331.65,15522.0
2020-03-06 12:55:00,331.77,332.27,331.35,331.57,43191.0,331.77,332.27,331.35,331.57,43191.0
2020-03-06 13:00:00,331.76,332.7,331.51,332.39,16943.0,331.76,332.7,331.51,332.39,16943.0
2020-03-06 13:05:00,332.46,333.31,332.45,332.71,32575.0,332.46,333.31,332.45,332.71,32575.0
2020-03-06 13:10:00,332.87,333.3,332.16,332.65,28907.0,332.87,333.3,332.16,332.65,28907.0
2020-03-06 13:15:00,332.77,333.27,332.67,332.94,17101.0,332.77,333.27,332.67,332.94,17101.0
2020-03-06 13:20:00,333.12,334.25,332.65,333.96,39592.0,333.12,334.25,332.65,333.96,39592.0
2020-03-06 13:25:00,333.83,334.03,333.12,333.3,15047.0,333.83,334.03,333.12,333.3,15047.0
2020-03-06 13:30:00,333.29,333.84,332.42,332.64,17412.0,333.29,333.84,332.42,332.64,17412.0
2020-03-06 13:35:00,332.78,332.78,331.78,331.94,34632.0,332.78,332.78,331.78,331.94,34632.0
2020-03-06 13:40:00,331.9,332.74,331.7,331.81,19054.0,331.9,332.74,331.7,331.81,19054.0
2020-03-06 13:45:00,331.94,331.96,330.95,331.02,20719.0,331.94,331.96,330.95,331.02,20719.0
2020-03-06 13:50:00,330.96,331.31,330.28,330.33,95661.0,330.96,331.31,330.28,330.33,95661.0
2020-03-06 13:55:00,330.41,331.34,330.41,330.68,15576.0,330.41,331.34,330.41,330.68,15576.0
2020-03-06 14:00:00,330.78,330.98,330.07,330.55,25874.0,330.78,330.98,330.07,330.55,25874.0
2020-03-06 14:05:00,330.55,330.94,329.89,330.13,39397.0,330.55,330.94,329.89,330.13,39397.0
2020-03-06 14:10:00,330.01,330.83,329.84,330.17,11150.0,330.01,330.83,329.84,330.17,11150.0
2020-03-06 14:15:00,330.19,330.41,329.6,330.02,21257.0,330.19,330.41,329.6,330.02,21257.0
2020-03-06 14:20:00,329.91,330.86,329.63,330.83,18118.0,329.91,330.86,329.63,330.83,18118.0
2020-03-06 14:25:00,330.97,331.41,330.3,330.54,20745.0,330.97,331.41,330.3,330.54,20745.0
2020-03-06 14:30:00,330.64,330.7,328.93,328.95,20855.0,330.64,330.7,328.93,328.95,20855.0
2020-03-06 14:35:00,328.97,328.98,327.76,328.0,39535.0,328.97,328.98,327.76,328.0,39535.0
2020-03-06 14:40:00,328.06,328.76,327.64,327.84,30342.0,328.06,328.76,327.64,327.84,30342.0
2020-03-06 14:45:00,327.9,328.94,327.39,327.59,35079.0,327.9,328.94,327.39,327.59,35079.0
2020-03-06 14:50:00,327.65,328.11,327.04,327.61,27661.0,327.65,328.11,327.04,327.61,27661.0
2020-03-06 14:55:00,327.53,328.62,327.52,327.66,25534.0,327.53,328.62,327.52,327.66,25534.0
2020-03-06 15:00:00,327.6,328.13,326.83,327.08,35174.0,327.6,328.13,326.83,327.08,35174.0
2020-03-06 15:05:00,327.06,327.39,326.6,326.87,20162.0,327.06,327.39,326.6,326.87,20162.0
2020-03-06 15:10:00,326.83,329.15,326.68,328.06,25965.0,326.83,329.15,326.68,328.06,25965.0
2020-03-06 15:15:00,328.12,329.83,327.97,329.69,42316.0,328.12,329.83,327.97,329.69,42316.0
2020-03-06 15:20:00,329.53,330.43,329.14,330.3,33048.0,329.53,330.43,329.14,330.3,33048.0
2020-03-06 15:25:00,330.39,331.06,329.57,329.77,21652.0,330.39,331.06,329.57,329.77,21652.0
2020-03-06 15:30:00,329.62,332.76,329.0,332.19,27468.0,329.62,332.76,329.0,332.19,27468.0
2020-03-06 15:35:00,331.91,333.24,330.49,330.89,32499.0,331.91,333.24,330.49,330.89,32499.0
2020-03-06 15:40:00,330.96,333.02,330.5,332.76,36941.0,330.96,333.02,330.5,332.76,36941.0
2020-03-06 15:45:00,333.03,334.21,332.55,334.02,42861.0,333.03,334.21,332.55,334.02,42861.0
2020-03-06 15:50:00,334.25,336.8,334.18,335.87,93082.0,334.25,336.8,334.18,335.87,93082.0
2020-03-06 15:55:00,335.95,338.43,335.85,336.77,198063.0,335.95,338.43,335.85,336.77,198063.0
2020-03-09 09:30:00,311.67,313.88,310.24,313.13,221636.0,311.67,313.88,310.24,313.13,221636.0
2020-03-09 09:35:00,313.13,313.13,313.13,313.13,0.0,313.13,313.13,313.13,313.13,0.0
2020-03-09 09:40:00,313.13,313.13,313.13,313.13,0.0,313.13,313.13,313.13,313.13,0.0
2020-03-09 09:45:00,311.0,312.5,311.0,311.6,21401.0,311.0,312.5,311.0,311.6,21401.0
2020-03-09 09:50:00,311.36,315.9,311.01,315.9,69939.0,311.36,315.9,311.01,315.9,69939.0
2020-03-09 09:55:00,315.9,319.48,315.54,318.15,63567.0,315.9,319.48,315.54,318.15,63567.0
2020-03-09 10:00:00,318.57,319.19,316.82,317.24,61598.0,318.57,319.19,316.82,317.24,61598.0
2020-03-09 10:05:00,317.46,322.44,317.44,322.44,44972.0,317.46,322.44,317.44,322.44,44972.0
2020-03-09 10:10:00,321.8,322.0,319.8,320.59,33344.0,321.8,322.0,319.8,320.59,33344.0
2020-03-09 10:15:00,320.31,322.35,320.31,321.45,28381.0,320.31,322.35,320.31,321.45,28381.0
2020-03-09 10:20:00,321.54,321.56,317.66,318.36,26943.0,321.54,321.56,317.66,318.36,26943.0
2020-03-09 10:25:00,318.45,319.99,317.54,318.84,27868.0,318.45,319.99,317.54,318.84,27868.0
2020-03-09 10:30:00,318.85,319.96,317.84,319.24,36920.0,318.85,319.96,317.84,319.24,36920.0
2020-03-09 10:35:00,319.24,319.53,317.32,317.96,27044.0,319.24,319.53,317.32,317.96,27044.0
2020-03-09 10:40:00,318.24,318.27,316.36,317.19,30665.0,318.24,318.27,316.36,317.19,30665.0
2020-03-09 10:45:00,317.03,317.28,315.68,315.68,20882.0,317.03,317.28,315.68,315.68,20882.0
2020-03-09 10:50:00,315.73,316.37,315.2,315.68,21201.0,315.73,316.37,315.2,315.68,21201.0
2020-03-09 10:55:00,315.59,316.58,314.79,315.3,31387.0,315.59,316.58,314.79,315.3,31387.0
2020-03-09 11:00:00,315.49,316.6,314.78,315.21,22800.0,315.49,316.6,314.78,315.21,22800.0
2020-03-09 11:05:00,315.01,315.59,313.86,314.69,18049.0,315.01,315.59,313.86,314.69,18049.0
2020-03-09 11:10:00,314.74,316.53,314.63,315.94,13141.0,314.74,316.53,314.63,315.94,13141.0
2020-03-09 11:15:00,315.94,317.54,315.73,317.0,17479.0,315.94,317.54,315.73,317.0,17479.0
2020-03-09 11:20:00,316.83,317.81,316.53,317.81,37924.0,316.83,317.81,316.53,317.81,37924.0
2020-03-09 11:25:00,317.58,317.74,316.37,317.03,19437.0,317.58,317.74,316.37,317.03,19437.0
2020-03-09 11:30:00,316.43,317.25,315.64,317.13,20893.0,316.43,317.25,315.64,317.13,20893.0
2020-03-09 11:35:00,316.98,318.78,316.82,317.36,18766.0,316.98,318.78,316.82,317.36,18766.0
2020-03-09 11:40:00,317.51,318.96,317.03,318.75,20277.0,317.51,318.96,317.03,318.75,20277.0
2020-03-09 11:45:00,318.88,320.0,318.41,319.94,17786.0,318.88,320.0,318.41,319.94,17786.0
2020-03-09 11:50:00,319.81,320.7,318.86,319.36,16772.0,319.81,320.7,318.86,319.36,16772.0
2020-03-09 11:55:00,319.3,319.62,318.54,319.01,15754.0,319.3,319.62,318.54,319.01,15754.0
2020-03-09 12:00:00,318.64,319.12,317.88,318.21,21633.0,318.64,319.12,317.88,318.21,21633.0
2020-03-09 12:05:00,318.34,321.21,318.33,320.75,19270.0,318.34,321.21,318.33,320.75,19270.0
2020-03-09 12:10:00,320.73,321.36,319.69,319.93,23788.0,320.73,321.36,319.69,319.93,23788.0
2020-03-09 12:15:00,319.83,320.71,319.12,319.46,24506.0,319.83,320.71,319.12,319.46,24506.0
2020-03-09 12:20:00,319.26,320.25,318.89,319.28,24244.0,319.26,320.25,318.89,319.28,24244.0
2020-03-09 12:25:00,319.1,319.75,318.18,318.31,35283.0,319.1,319.75,318.18,318.31,35283.0
2020-03-09 12:30:00,318.25,319.26,317.75,318.08,19684.0,318.25,319.26,317.75,318.08,19684.0
2020-03-09 12:35:00,318.28,318.84,317.24,318.38,23979.0,318.28,318.84,317.24,318.38,23979.0
2020-03-09 12:40:00,318.43,319.03,316.35,316.84,32192.0,318.43,319.03,316.35,316.84,32192.0
2020-03-09 12:45:00,316.96,317.36,315.84,316.17,18042.0,316.96,317.36,315.84,316.17,18042.0
2020-03-09 12:50:00,316.28,317.31,316.15,317.0,11080.0,316.28,317.31,316.15,317.0,11080.0
2020-03-09 12:55:00,316.85,317.35,316.31,317.08,16236.0,316.85,317.35,316.31,317.08,16236.0
2020-03-09 13:00:00,317.03,318.31,316.52,316.82,13474.0,317.03,318.31,316.52,316.82,13474.0
2020-03-09 13:05:00,316.82,317.39,315.93,316.23,10732.0,316.82,317.39,315.93,316.23,10732.0
2020-03-09 13:10:00,316.11,317.61,316.11,317.41,12495.0,316.11,317.61,316.11,317.41,12495.0
2020-03-09 13:15:00,317.3,317.41,316.15,316.21,19705.0,317.3,317.41,316.15,316.21,19705.0
2020-03-09 13:20:00,316.19,316.34,314.92,315.24,29158.0,316.19,316.34,314.92,315.24,29158.0
2020-03-09 13:25:00,315.16,315.55,314.27,314.28,24318.0,315.16,315.55,314.27,314.28,24318.0
2020-03-09 13:30:00,314.19,314.53,312.61,312.63,26322.0,314.19,314.53,312.61,312.63,26322.0
2020-03-09 13:35:00,312.34,313.01,311.78,311.87,26541.0,312.34,313.01,311.78,311.87,26541.0
2020-03-09 13:40:00,312.02,312.63,309.12,309.9,93531.0,312.02,312.63,309.12,309.9,93531.0
2020-03-09 13:45:00,310.1,311.56,309.8,310.88,60338.0,310.1,311.56,309.8,310.88,60338.0
2020-03-09 13:50:00,310.97,310.97,309.33,309.78,29853.0,310.97,310.97,309.33,309.78,29853.0
2020-03-09 13:55:00,309.64,310.71,309.37,310.19,29865.0,309.64,310.71,309.37,310.19,29865.0
2020-03-09 14:00:00,310.54,310.66,308.67,308.94,19276.0,310.54,310.66,308.67,308.94,19276.0
2020-03-09 14:05:00,308.82,309.52,307.65,307.65,69959.0,308.82,309.52,307.65,307.65,69959.0
2020-03-09 14:10:00,307.86,309.36,307.52,308.93,37359.0,307.86,309.36,307.52,308.93,37359.0
2020-03-09 14:15:00,309.23,311.34,309.19,310.45,29758.0,309.23,311.34,309.19,310.45,29758.0
2020-03-09 14:20:00,310.91,311.41,309.54,309.61,20482.0,310.91,311.41,309.54,309.61,20482.0
2020-03-09 14:25:00,309.6,309.6,307.61,307.91,26078.0,309.6,309.6,307.61,307.91,26078.0
2020-03-09 14:30:00,307.65,308.06,307.06,307.66,36776.0,307.65,308.06,307.06,307.66,36776.0
2020-03-09 14:35:00,307.42,308.57,306.23,307.88,41245.0,307.42,308.57,306.23,307.88,41245.0
2020-03-09 14:40:00,307.98,308.2,305.52,306.04,43352.0,307.98,308.2,305.52,306.04,43352.0
2020-03-09 14:45:00,306.0,307.37,305.78,305.98,31360.0,306.0,307.37,305.78,305.98,31360.0
2020-03-09 14:50:00,305.91,308.92,305.91,308.13,46853.0,305.91,308.92,305.91,308.13,46853.0
2020-03-09 14:55:00,308.5,309.51,308.02,308.23,28457.0,308.5,309.51,308.02,308.23,28457.0
2020-03-09 15:00:00,308.38,309.9,307.17,309.35,62922.0,308.38,309.9,307.17,309.35,62922.0
2020-03-09 15:05:00,309.65,309.65,307.0,307.93,59459.0,309.65,309.65,307.0,307.93,59459.0
2020-03-09 15:10:00,307.93,307.93,305.91,306.12,51036.0,307.93,307.93,305.91,306.12,51036.0
2020-03-09 15:15:00,306.08,307.3,306.01,306.58,52822.0,306.08,307.3,306.01,306.58,52822.0
2020-03-09 15:20:00,306.53,308.83,306.12,308.5,35901.0,306.53,308.83,306.12,308.5,35901.0
2020-03-09 15:25:00,308.32,310.43,308.29,308.76,48571.0,308.32,310.43,308.29,308.76,48571.0
2020-03-09 15:30:00,308.75,308.82,306.62,307.35,41229.0,308.75,308.82,306.62,307.35,41229.0
2020-03-09 15:35:00,307.41,310.09,307.4,309.61,62901.0,307.41,310.09,307.4,309.61,62901.0
2020-03-09 15:40:00,309.63,310.33,309.25,309.86,63341.0,309.63,310.33,309.25,309.86,63341.0
2020-03-09 15:45:00,309.87,311.11,308.39,310.33,49428.0,309.87,311.11,308.39,310.33,49428.0
2020-03-09 15:50:00,310.16,310.38,307.5,309.32,126349.0,310.16,310.38,307.5,309.32,126349.0
2020-03-09 15:55:00,309.2,309.21,305.33,305.7,216365.0,309.2,309.21,305.33,305.7,216365.0
2020-03-10 09:30:00,318.01,318.98,316.03,316.33,164004.0,318.01,318.98,316.03,316.33,164004.0
2020-03-10 09:35:00,316.37,316.78,313.65,314.69,69653.0,316.37,316.78,313.65,314.69,69653.0
2020-03-10 09:40:00,314.4,315.3,313.46,314.91,31367.0,314.4,315.3,313.46,314.91,31367.0
2020-03-10 09:45:00,314.95,316.0,313.66,314.56,43924.0,314.95,316.0,313.66,314.56,43924.0
2020-03-10 09:50:00,314.49,315.47,313.53,314.97,40553.0,314.49,315.47,313.53,314.97,40553.0
2020-03-10 09:55:00,315.03,316.39,315.0,315.2,38494.0,315.03,316.39,315.0,315.2,38494.0
2020-03-10 10:00:00,315.69,316.86,315.02,316.49,28598.0,315.69,316.86,315.02,316.49,28598.0
2020-03-10 10:05:00,316.33,317.32,315.86,317.29,49318.0,316.33,317.32,315.86,317.29,49318.0
2020-03-10 10:10:00,317.25,318.72,316.98,318.35,46323.0,317.25,318.72,316.98,318.35,46323.0
2020-03-10 10:15:00,318.43,319.23,317.34,317.75,31519.0,318.43,319.23,317.34,317.75,31519.0
2020-03-10 10:20:00,318.05,319.37,318.05,318.18,26041.0,318.05,319.37,318.05,318.18,26041.0
2020-03-10 10:25:00,318.03,318.55,317.61,318.12,30662.0,318.03,318.55,317.61,318.12,30662.0
2020-03-10 10:30:00,318.18,318.83,317.73,318.65,30440.0,318.18,318.83,317.73,318.65,30440.0
2020-03-10 10:35:00,318.74,319.28,318.57,319.07,34480.0,318.74,319.28,318.57,319.07,34480.0
2020-03-10 10:40:00,319.26,319.41,318.25,318.63,34247.0,319.26,319.41,318.25,318.63,34247.0
2020-03-10 10:45:00,318.51,319.19,317.66,317.77,69525.0,318.51,319.19,317.66,317.77,69525.0
2020-03-10 10:50:00,317.74,317.97,316.67,317.44,74551.0,317.74,317.97,316.67,317.44,74551.0
2020-03-10 10:55:00,317.41,318.34,316.37,316.37,42495.0,317.41,318.34,316.37,316.37,42495.0
2020-03-10 11:00:00,316.81,318.27,316.33,317.54,33843.0,316.81,318.27,316.33,317.54,33843.0
2020-03-10 11:05:00,317.54,319.68,317.43,319.44,31009.0,317.54,319.68,317.43,319.44,31009.0
2020-03-10 11:10:00,319.21,319.21,317.18,317.21,24806.0,319.21,319.21,317.18,317.21,24806.0
2020-03-10 11:15:00,316.99,318.11,315.46,315.72,56140.0,316.99,318.11,315.46,315.72,56140.0
2020-03-10 11:20:00,315.76,316.0,312.83,312.9,29532.0,315.76,316.0,312.83,312.9,29532.0
2020-03-10 11:25:00,312.85,313.72,311.5,311.57,45421.0,312.85,313.72,311.5,311.57,45421.0
2020-03-10 11:30:00,311.77,312.75,310.9,311.05,39054.0,311.77,312.75,310.9,311.05,39054.0
2020-03-10 11:35:00,310.9,311.2,309.31,311.08,69768.0,310.9,311.2,309.31,311.08,69768.0
2020-03-10 11:40:00,311.06,313.33,309.93,313.32,57990.0,311.06,313.33,309.93,313.32,57990.0
2020-03-10 11:45:00,313.08,314.75,312.77,313.75,22208.0,313.08,314.75,312.77,313.75,22208.0
2020-03-10 11:50:00,313.88,314.31,312.05,312.82,20680.0,313.88,314.31,312.05,312.82,20680.0
2020-03-10 11:55:00,312.82,313.77,312.03,312.8,20820.0,312.82,313.77,312.03,312.8,20820.0
2020-03-10 12:00:00,313.5,315.87,313.5,314.39,24725.0,313.5,315.87,313.5,314.39,24725.0
2020-03-10 12:05:00,314.42,315.33,314.19,315.06,20716.0,314.42,315.33,314.19,315.06,20716.0
2020-03-10 12:10:00,315.31,317.89,315.3,317.24,22848.0,315.31,317.89,315.3,317.24,22848.0
2020-03-10 12:15:00,317.21,318.94,317.12,318.65,30420.0,317.21,318.94,317.12,318.65,30420.0
2020-03-10 12:20:00,318.57,319.98,318.37,319.98,62547.0,318.57,319.98,318.37,319.98,62547.0
2020-03-10 12:25:00,319.88,320.5,319.14,319.36,79377.0,319.88,320.5,319.14,319.36,79377.0
2020-03-10 12:30:00,319.29,319.37,318.21,319.02,61334.0,319.29,319.37,318.21,319.02,61334.0
2020-03-10 12:35:00,318.96,320.36,318.43,319.91,30041.0,318.96,320.36,318.43,319.91,30041.0
2020-03-10 12:40:00,319.88,322.33,319.73,322.24,64274.0,319.88,322.33,319.73,322.24,64274.0
2020-03-10 12:45:00,322.34,322.58,321.24,322.21,41386.0,322.34,322.58,321.24,322.21,41386.0
2020-03-10 12:50:00,322.1,323.74,321.3,323.64,40622.0,322.1,323.74,321.3,323.64,40622.0
2020-03-10 12:55:00,323.5,324.69,322.92,323.14,63845.0,323.5,324.69,322.92,323.14,63845.0
2020-03-10 13:00:00,323.2,323.62,321.57,322.62,45025.0,323.2,323.62,321.57,322.62,45025.0
2020-03-10 13:05:00,322.67,325.12,321.99,324.78,45900.0,322.67,325.12,321.99,324.78,45900.0
2020-03-10 13:10:00,324.77,325.33,323.14,324.96,32172.0,324.77,325.33,323.14,324.96,32172.0
2020-03-10 13:15:00,325.1,325.78,323.18,325.0,32708.0,325.1,325.78,323.18,325.0,32708.0
2020-03-10 13:20:00,324.99,326.5,324.99,326.1,45827.0,324.99,326.5,324.99,326.1,45827.0
2020-03-10 13:25:00,326.03,326.03,323.83,324.3,16900.0,326.03,326.03,323.83,324.3,16900.0
2020-03-10 13:30:00,324.68,325.07,322.9,324.2,25691.0,324.68,325.07,322.9,324.2,25691.0
2020-03-10 13:35:00,324.57,324.61,323.01,323.47,19708.0,324.57,324.61,323.01,323.47,19708.0
2020-03-10 13:40:00,323.8,323.96,322.68,323.49,47314.0,323.8,323.96,322.68,323.49,47314.0
2020-03-10 13:45:00,323.48,323.48,321.54,322.23,45226.0,323.48,323.48,321.54,322.23,45226.0
2020-03-10 13:50:00,322.51,322.85,320.42,320.46,21537.0,322.51,322.85,320.42,320.46,21537.0
2020-03-10 13:55:00,320.67,321.06,320.17,320.84,22893.0,320.67,321.06,320.17,320.84,22893.0
2020-03-10 14:00:00,320.68,320.7,319.86,319.97,39099.0,320.68,320.7,319.86,319.97,39099.0
2020-03-10 14:05:00,319.56,321.47,319.14,321.35,28175.0,319.56,321.47,319.14,321.35,28175.0
2020-03-10 14:10:00,321.4,322.06,320.68,321.69,25818.0,321.4,322.06,320.68,321.69,25818.0
2020-03-10 14:15:00,321.74,322.04,320.32,320.58,24916.0,321.74,322.04,320.32,320.58,24916.0
2020-03-10 14:20:00,320.58,321.41,319.45,319.51,33980.0,320.58,321.41,319.45,319.51,33980.0
2020-03-10 14:25:00,319.31,321.45,319.29,321.38,25282.0,319.31,321.45,319.29,321.38,25282.0
2020-03-10 14:30:00,321.34,323.33,320.83,323.17,18944.0,321.34,323.33,320.83,323.17,18944.0
2020-03-10 14:35:00,323.37,324.11,323.14,323.19,28415.0,323.37,324.11,323.14,323.19,28415.0
2020-03-10 14:40:00,323.38,325.78,323.25,325.66,30114.0,323.38,325.78,323.25,325.66,30114.0
2020-03-10 14:45:00,325.76,328.08,325.35,327.81,40907.0,325.76,328.08,325.35,327.81,40907.0
2020-03-10 14:50:00,327.86,327.86,326.31,327.3,39282.0,327.86,327.86,326.31,327.3,39282.0
2020-03-10 14:55:00,327.69,327.74,326.16,327.44,28811.0,327.69,327.74,326.16,327.44,28811.0
2020-03-10 15:00:00,327.57,328.65,326.31,328.61,57339.0,327.57,328.65,326.31,328.61,57339.0
2020-03-10 15:05:00,328.74,329.31,327.6,328.02,56858.0,328.74,329.31,327.6,328.02,56858.0
2020-03-10 15:10:00,328.21,328.79,327.83,328.55,64531.0,328.21,328.79,327.83,328.55,64531.0
2020-03-10 15:15:00,328.54,330.4,327.8,330.12,63276.0,328.54,330.4,327.8,330.12,63276.0
2020-03-10 15:20:00,329.92,330.95,329.38,330.21,60052.0,329.92,330.95,329.38,330.21,60052.0
2020-03-10 15:25:00,330.06,330.09,328.03,328.69,49928.0,330.06,330.09,328.03,328.69,49928.0
2020-03-10 15:30:00,328.67,330.06,327.64,328.32,69184.0,328.67,330.06,327.64,328.32,69184.0
2020-03-10 15:35:00,328.34,330.65,328.09,330.26,52153.0,328.34,330.65,328.09,330.26,52153.0
2020-03-10 15:40:00,330.16,330.72,328.49,328.59,71361.0,330.16,330.72,328.49,328.59,71361.0
2020-03-10 15:45:00,328.64,330.43,328.44,330.23,87256.0,328.64,330.43,328.44,330.23,87256.0
2020-03-10 15:50:00,330.11,331.1,329.33,330.88,112064.0,330.11,331.1,329.33,330.88,112064.0
2020-03-10 15:55:00,331.0,332.94,330.3,332.53,222453.0,331.0,332.94,330.3,332.53,222453.0
2020-03-11 09:30:00,323.45,326.36,323.02,325.28,96996.0,323.45,326.36,323.02,325.28,96996.0
2020-03-11 09:35:00,325.0,325.41,322.78,323.59,44142.0,325.0,325.41,322.78,323.59,44142.0
2020-03-11 09:40:00,323.72,324.43,321.74,323.2,47458.0,323.72,324.43,321.74,323.2,47458.0
2020-03-11 09:45:00,323.42,324.58,322.94,323.51,20307.0,323.42,324.58,322.94,323.51,20307.0
2020-03-11 09:50:00,323.35,325.0,322.93,323.83,27662.0,323.35,325.0,322.93,323.83,27662.0
2020-03-11 09:55:00,324.05,324.79,323.2,324.06,17878.0,324.05,324.79,323.2,324.06,17878.0
2020-03-11 10:00:00,323.93,325.19,323.36,324.34,20125.0,323.93,325.19,323.36,324.34,20125.0
2020-03-11 10:05:00,324.27,326.21,324.27,325.49,27948.0,324.27,326.21,324.27,325.49,27948.0
2020-03-11 10:10:00,325.76,326.05,324.62,324.89,34472.0,325.76,326.05,324.62,324.89,34472.0
2020-03-11 10:15:00,324.84,324.89,323.27,323.85,22413.0,324.84,324.89,323.27,323.85,22413.0
2020-03-11 10:20:00,323.73,323.79,322.13,322.33,23070.0,323.73,323.79,322.13,322.33,23070.0
2020-03-11 10:25:00,322.22,322.7,319.76,319.77,34327.0,322.22,322.7,319.76,319.77,34327.0
2020-03-11 10:30:00,319.78,320.4,318.7,320.32,63164.0,319.78,320.4,318.7,320.32,63164.0
2020-03-11 10:35:00,320.25,320.53,318.94,319.73,31463.0,320.25,320.53,318.94,319.73,31463.0
2020-03-11 10:40:00,319.69,320.43,318.8,319.23,17724.0,319.69,320.43,318.8,319.23,17724.0
2020-03-11 10:45:00,319.4,321.19,317.9,318.33,25377.0,319.4,321.19,317.9,318.33,25377.0
2020-03-11 10:50:00,318.25,319.15,317.68,318.65,16140.0,318.25,319.15,317.68,318.65,16140.0
2020-03-11 10:55:00,318.94,319.03,318.01,318.07,15490.0,318.94,319.03,318.01,318.07,15490.0
2020-03-11 11:00:00,318.34,320.08,318.26,319.45,30180.0,318.34,320.08,318.26,319.45,30180.0
2020-03-11 11:05:00,319.5,320.36,318.96,319.94,41361.0,319.5,320.36,318.96,319.94,41361.0
2020-03-11 11:10:00,319.83,320.88,319.67,320.22,27945.0,319.83,320.88,319.67,320.22,27945.0
2020-03-11 11:15:00,320.3,320.31,318.07,318.23,22750.0,320.3,320.31,318.07,318.23,22750.0
2020-03-11 11:20:00,318.19,318.46,316.56,316.56,23702.0,318.19,318.46,316.56,316.56,23702.0
2020-03-11 11:25:00,316.62,317.27,316.19,316.51,36962.0,316.62,317.27,316.19,316.51,36962.0
2020-03-11 11:30:00,316.51,317.02,316.05,316.45,31963.0,316.51,317.02,316.05,316.45,31963.0
2020-03-11 11:35:00,316.38,317.14,315.79,316.6,28612.0,316.38,317.14,315.79,316.6,28612.0
2020-03-11 11:40:00,316.56,316.78,315.5,315.59,34874.0,316.56,316.78,315.5,315.59,34874.0
2020-03-11 11:45:00,315.51,316.12,314.74,315.57,20848.0,315.51,316.12,314.74,315.57,20848.0
2020-03-11 11:50:00,315.53,316.34,314.64,315.03,22753.0,315.53,316.34,314.64,315.03,22753.0
2020-03-11 11:55:00,314.78,315.78,314.55,315.46,17502.0,314.78,315.78,314.55,315.46,17502.0
2020-03-11 12:00:00,315.49,316.03,314.7,316.03,20782.0,315.49,316.03,314.7,316.03,20782.0
2020-03-11 12:05:00,316.06,316.37,315.21,316.07,33984.0,316.06,316.37,315.21,316.07,33984.0
2020-03-11 12:10:00,316.0,317.01,315.66,316.71,72962.0,316.0,317.01,315.66,316.71,72962.0
2020-03-11 12:15:00,316.66,318.97,316.64,318.96,32500.0,316.66,318.97,316.64,318.96,32500.0
2020-03-11 12:20:00,318.77,319.2,317.83,318.21,21017.0,318.77,319.2,317.83,318.21,21017.0
2020-03-11 12:25:00,318.24,318.32,316.53,316.95,25627.0,318.24,318.32,316.53,316.95,25627.0
2020-03-11 12:30:00,316.85,318.34,316.79,317.29,19954.0,316.85,318.34,316.79,317.29,19954.0
2020-03-11 12:35:00,317.57,317.8,316.69,316.7,13177.0,317.57,317.8,316.69,316.7,13177.0
2020-03-11 12:40:00,316.55,317.12,315.66,316.04,27723.0,316.55,317.12,315.66,316.04,27723.0
2020-03-11 12:45:00,316.37,316.55,314.0,314.59,26712.0,316.37,316.55,314.0,314.59,26712.0
2020-03-11 12:50:00,314.68,314.96,313.83,314.69,27601.0,314.68,314.96,313.83,314.69,27601.0
2020-03-11 12:55:00,314.44,314.78,313.8,314.29,17295.0,314.44,314.78,313.8,314.29,17295.0
2020-03-11 13:00:00,314.26,314.26,312.78,312.78,26602.0,314.26,314.26,312.78,312.78,26602.0
2020-03-11 13:05:00,312.85,313.04,312.22,312.28,23343.0,312.85,313.04,312.22,312.28,23343.0
2020-03-11 13:10:00,312.57,313.13,312.01,312.2,18760.0,312.57,313.13,312.01,312.2,18760.0
2020-03-11 13:15:00,312.24,313.25,312.19,312.92,27757.0,312.24,313.25,312.19,312.92,27757.0
2020-03-11 13:20:00,313.27,313.54,312.05,312.14,62636.0,313.27,313.54,312.05,312.14,62636.0
2020-03-11 13:25:00,312.2,313.29,312.0,312.89,90476.0,312.2,313.29,312.0,312.89,90476.0
2020-03-11 13:30:00,313.17,314.1,312.84,314.08,15683.0,313.17,314.1,312.84,314.08,15683.0
2020-03-11 13:35:00,314.24,314.32,313.4,313.68,8922.0,314.24,314.32,313.4,313.68,8922.0
2020-03-11 13:40:00,313.63,313.76,312.77,312.9,14993.0,313.63,313.76,312.77,312.9,14993.0
2020-03-11 13:45:00,312.82,314.27,312.53,313.66,14330.0,312.82,314.27,312.53,313.66,14330.0
2020-03-11 13:50:00,313.47,313.47,312.71,313.25,16522.0,313.47,313.47,312.71,313.25,16522.0
2020-03-11 13:55:00,312.92,314.56,312.92,313.75,11827.0,312.92,314.56,312.92,313.75,11827.0
2020-03-11 14:00:00,314.13,314.23,312.22,312.36,28592.0,314.13,314.23,312.22,312.36,28592.0
2020-03-11 14:05:00,312.37,312.86,311.06,311.12,37750.0,312.37,312.86,311.06,311.12,37750.0
2020-03-11 14:10:00,311.22,311.48,310.65,310.69,33262.0,311.22,311.48,310.65,310.69,33262.0
2020-03-11 14:15:00,310.94,310.94,309.97,310.67,42160.0,310.94,310.94,309.97,310.67,42160.0
2020-03-11 14:20:00,310.64,311.2,309.59,309.77,32321.0,310.64,311.2,309.59,309.77,32321.0
2020-03-11 14:25:00,309.59,310.3,309.35,310.0,31820.0,309.59,310.3,309.35,310.0,31820.0
2020-03-11 14:30:00,310.14,311.45,309.44,309.83,40822.0,310.14,311.45,309.44,309.83,40822.0
2020-03-11 14:35:00,310.13,311.02,309.32,310.66,28567.0,310.13,311.02,309.32,310.66,28567.0
2020-03-11 14:40:00,310.48,312.0,310.48,310.77,17073.0,310.48,312.0,310.48,310.77,17073.0
2020-03-11 14:45:00,311.0,312.1,310.97,311.2,13086.0,311.0,312.1,310.97,311.2,13086.0
2020-03-11 14:50:00,311.29,312.23,310.7,311.82,22126.0,311.29,312.23,310.7,311.82,22126.0
2020-03-11 14:55:00,311.85,312.83,311.71,311.72,20483.0,311.85,312.83,311.71,311.72,20483.0
2020-03-11 15:00:00,311.71,312.7,310.6,310.9,27606.0,311.71,312.7,310.6,310.9,27606.0
2020-03-11 15:05:00,310.97,311.04,309.19,309.79,37455.0,310.97,311.04,309.19,309.79,37455.0
2020-03-11 15:10:00,309.7,310.49,309.01,309.15,25525.0,309.7,310.49,309.01,309.15,25525.0
2020-03-11 15:15:00,309.25,311.23,309.0,311.02,35113.0,309.25,311.23,309.0,311.02,35113.0
2020-03-11 15:20:00,311.08,311.21,309.0,309.0,32414.0,311.08,311.21,309.0,309.0,32414.0
2020-03-11 15:25:00,309.26,312.12,309.06,311.76,24766.0,309.26,312.12,309.06,311.76,24766.0
2020-03-11 15:30:00,311.56,315.0,311.12,314.03,59054.0,311.56,315.0,311.12,314.03,59054.0
2020-03-11 15:35:00,314.41,316.25,313.65,315.6,53329.0,314.41,316.25,313.65,315.6,53329.0
2020-03-11 15:40:00,315.42,317.15,313.98,314.29,53607.0,315.42,317.15,313.98,314.29,53607.0
2020-03-11 15:45:00,314.59,315.11,313.06,314.63,47916.0,314.59,315.11,313.06,314.63,47916.0
2020-03-11 15:50:00,314.53,317.11,312.74,315.08,125805.0,314.53,317.11,312.74,315.08,125805.0
2020-03-11 15:55:00,315.24,316.74,314.5,315.46,204817.0,315.24,316.74,314.5,315.46,204817.0
2020-03-12 09:30:00,290.72,293.0,289.5,290.01,210249.0,290.72,293.0,289.5,290.01,210249.0
2020-03-12 09:35:00,290.29,291.71,290.08,290.55,14721.0,290.29,291.71,290.08,290.55,14721.0
2020-03-12 09:40:00,290.55,290.55,290.55,290.55,0.0,290.55,290.55,290.55,290.55,0.0
2020-03-12 09:45:00,290.55,290.55,290.55,290.55,0.0,290.55,290.55,290.55,290.55,0.0
2020-03-12 09:50:00,290.0,290.06,283.0,285.28,132498.0,290.0,290.06,283.0,285.28,132498.0
2020-03-12 09:55:00,285.72,290.96,285.1,290.55,170072.0,285.72,290.96,285.1,290.55,170072.0
2020-03-12 10:00:00,290.56,291.49,288.96,289.85,111578.0,290.56,291.49,288.96,289.85,111578.0
2020-03-12 10:05:00,289.82,292.89,289.46,292.46,88735.0,289.82,292.89,289.46,292.46,88735.0
2020-03-12 10:10:00,292.83,294.58,291.5,293.9,63210.0,292.83,294.58,291.5,293.9,63210.0
2020-03-12 10:15:00,294.23,296.23,293.22,294.01,47872.0,294.23,296.23,293.22,294.01,47872.0
2020-03-12 10:20:00,293.9,297.0,293.62,295.78,44516.0,293.9,297.0,293.62,295.78,44516.0
2020-03-12 10:25:00,295.88,298.21,295.88,297.59,53471.0,295.88,298.21,295.88,297.59,53471.0
2020-03-12 10:30:00,297.72,297.86,295.75,296.57,73855.0,297.72,297.86,295.75,296.57,73855.0
2020-03-12 10:35:00,296.51,298.91,295.78,296.42,58856.0,296.51,298.91,295.78,296.42,58856.0
2020-03-12 10:40:00,296.49,297.61,293.65,294.29,126138.0,296.49,297.61,293.65,294.29,126138.0
2020-03-12 10:45:00,294.22,295.37,293.7,294.6,74451.0,294.22,295.37,293.7,294.6,74451.0
2020-03-12 10:50:00,294.68,297.47,294.13,297.4,37218.0,294.68,297.47,294.13,297.4,37218.0
2020-03-12 10:55:00,297.36,297.78,295.56,296.41,82531.0,297.36,297.78,295.56,296.41,82531.0
2020-03-12 11:00:00,296.21,296.42,294.67,296.2,40879.0,296.21,296.42,294.67,296.2,40879.0
2020-03-12 11:05:00,296.2,296.29,294.64,295.1,37046.0,296.2,296.29,294.64,295.1,37046.0
2020-03-12 11:10:00,295.26,295.26,292.87,293.78,26883.0,295.26,295.26,292.87,293.78,26883.0
2020-03-12 11:15:00,293.69,295.4,293.55,293.84,50102.0,293.69,295.4,293.55,293.84,50102.0
2020-03-12 11:20:00,293.92,294.88,293.5,294.33,30274.0,293.92,294.88,293.5,294.33,30274.0
2020-03-12 11:25:00,294.26,294.92,293.07,293.17,52989.0,294.26,294.92,293.07,293.17,52989.0
2020-03-12 11:30:00,293.07,294.87,292.43,292.73,38351.0,293.07,294.87,292.43,292.73,38351.0
2020-03-12 11:35:00,293.4,293.65,291.17,291.62,30126.0,293.4,293.65,291.17,291.62,30126.0
2020-03-12 11:40:00,291.74,292.54,291.24,292.38,40177.0,291.74,292.54,291.24,292.38,40177.0
2020-03-12 11:45:00,292.18,292.67,291.66,291.8,31576.0,292.18,292.67,291.66,291.8,31576.0
2020-03-12 11:50:00,291.72,292.38,290.82,291.92,65254.0,291.72,292.38,290.82,291.92,65254.0
2020-03-12 11:55:00,292.23,293.48,291.66,292.24,64077.0,292.23,293.48,291.66,292.24,64077.0
2020-03-12 12:00:00,291.79,292.23,290.0,290.11,63418.0,291.79,292.23,290.0,290.11,63418.0
2020-03-12 12:05:00,290.11,290.38,289.02,289.02,50089.0,290.11,290.38,289.02,289.02,50089.0
2020-03-12 12:10:00,289.03,290.74,288.52,290.57,35431.0,289.03,290.74,288.52,290.57,35431.0
2020-03-12 12:15:00,290.52,292.12,290.31,291.09,25593.0,290.52,292.12,290.31,291.09,25593.0
2020-03-12 12:20:00,291.26,293.45,291.15,293.45,30223.0,291.26,293.45,291.15,293.45,30223.0
2020-03-12 12:25:00,293.33,294.48,293.19,293.23,30382.0,293.33,294.48,293.19,293.23,30382.0
2020-03-12 12:30:00,293.05,293.21,291.59,291.72,30885.0,293.05,293.21,291.59,291.72,30885.0
2020-03-12 12:35:00,291.78,292.45,290.86,291.75,29731.0,291.78,292.45,290.86,291.75,29731.0
2020-03-12 12:40:00,291.74,291.75,289.11,289.99,27271.0,291.74,291.75,289.11,289.99,27271.0
2020-03-12 12:45:00,290.1,292.95,289.89,291.18,34699.0,290.1,292.95,289.89,291.18,34699.0
2020-03-12 12:50:00,291.39,298.34,291.39,297.26,52256.0,291.39,298.34,291.39,297.26,52256.0
2020-03-12 12:55:00,297.15,303.49,297.01,302.24,73443.0,297.15,303.49,297.01,302.24,73443.0
2020-03-12 13:00:00,302.33,309.08,301.0,308.74,85212.0,302.33,309.08,301.0,308.74,85212.0
2020-03-12 13:05:00,308.91,310.13,303.91,305.5,53144.0,308.91,310.13,303.91,305.5,53144.0
2020-03-12 13:10:00,305.5,306.57,300.0,301.94,39813.0,305.5,306.57,300.0,301.94,39813.0
2020-03-12 13:15:00,301.4,302.94,300.49,301.98,28684.0,301.4,302.94,300.49,301.98,28684.0
2020-03-12 13:20:00,301.92,303.68,300.58,302.15,28613.0,301.92,303.68,300.58,302.15,28613.0
2020-03-12 13:25:00,301.94,302.63,300.01,301.6,18079.0,301.94,302.63,300.01,301.6,18079.0
2020-03-12 13:30:00,301.4,303.01,299.46,299.91,36551.0,301.4,303.01,299.46,299.91,36551.0
2020-03-12 13:35:00,299.88,299.89,295.73,296.41,34610.0,299.88,299.89,295.73,296.41,34610.0
2020-03-12 13:40:00,296.34,297.5,295.33,296.59,29570.0,296.34,297.5,295.33,296.59,29570.0
2020-03-12 13:45:00,296.53,299.85,296.16,299.51,47819.0,296.53,299.85,296.16,299.51,47819.0
2020-03-12 13:50:00,299.3,300.01,296.68,297.02,50431.0,299.3,300.01,296.68,297.02,50431.0
2020-03-12 13:55:00,297.05,300.66,296.83,300.42,26373.0,297.05,300.66,296.83,300.42,26373.0
2020-03-12 14:00:00,300.27,301.33,297.19,299.75,31991.0,300.27,301.33,297.19,299.75,31991.0
2020-03-12 14:05:00,299.54,299.96,297.54,298.37,62098.0,299.54,299.96,297.54,298.37,62098.0
2020-03-12 14:10:00,298.65,299.02,294.89,295.55,77835.0,298.65,299.02,294.89,295.55,77835.0
2020-03-12 14:15:00,295.57,296.42,294.45,294.85,26696.0,295.57,296.42,294.45,294.85,26696.0
2020-03-12 14:20:00,294.86,295.97,293.97,294.11,28067.0,294.86,295.97,293.97,294.11,28067.0
2020-03-12 14:25:00,294.26,295.33,293.65,294.27,23097.0,294.26,295.33,293.65,294.27,23097.0
2020-03-12 14:30:00,294.25,294.87,293.01,293.09,30196.0,294.25,294.87,293.01,293.09,30196.0
2020-03-12 14:35:00,293.19,293.6,292.08,292.62,31946.0,293.19,293.6,292.08,292.62,31946.0
2020-03-12 14:40:00,292.54,293.69,292.06,292.25,33593.0,292.54,293.69,292.06,292.25,33593.0
2020-03-12 14:45:00,292.6,295.15,291.93,295.15,53870.0,292.6,295.15,291.93,295.15,53870.0
2020-03-12 14:50:00,295.04,295.83,292.34,292.51,36694.0,295.04,295.83,292.34,292.51,36694.0
2020-03-12 14:55:00,292.66,293.45,291.25,291.45,26254.0,292.66,293.45,291.25,291.45,26254.0
2020-03-12 15:00:00,291.47,292.19,290.41,290.7,26592.0,291.47,292.19,290.41,290.7,26592.0
2020-03-12 15:05:00,290.69,292.47,289.37,291.47,55385.0,290.69,292.47,289.37,291.47,55385.0
2020-03-12 15:10:00,291.4,294.72,291.4,291.99,34870.0,291.4,294.72,291.4,291.99,34870.0
2020-03-12 15:15:00,291.9,291.9,289.59,289.97,44082.0,291.9,291.9,289.59,289.97,44082.0
2020-03-12 15:20:00,290.2,290.2,287.87,289.03,84257.0,290.2,290.2,287.87,289.03,84257.0
2020-03-12 15:25:00,288.97,289.36,288.07,288.12,55043.0,288.97,289.36,288.07,288.12,55043.0
2020-03-12 15:30:00,288.12,289.85,287.5,287.58,77357.0,288.12,289.85,287.5,287.58,77357.0
2020-03-12 15:35:00,287.5,287.98,286.06,287.01,93907.0,287.5,287.98,286.06,287.01,93907.0
2020-03-12 15:40:00,286.98,288.45,286.26,286.35,119091.0,286.98,288.45,286.26,286.35,119091.0
2020-03-12 15:45:00,286.41,287.1,285.34,286.07,109783.0,286.41,287.1,285.34,286.07,109783.0
2020-03-12 15:50:00,286.0,288.1,285.42,286.16,203912.0,286.0,288.1,285.42,286.16,203912.0
2020-03-12 15:55:00,286.16,286.33,284.98,285.01,305291.0,286.16,286.33,284.98,285.01,305291.0
2020-03-13 09:30:00,312.88,322.54,310.0,313.8,436390.0,312.88,322.54,310.0,313.8,436390.0
2020-03-13 09:35:00,313.97,316.2,313.51,314.07,188401.0,313.97,316.2,313.51,314.07,188401.0
2020-03-13 09:40:00,313.94,313.94,308.28,312.31,144889.0,313.94,313.94,308.28,312.31,144889.0
2020-03-13 09:45:00,312.35,314.6,309.81,310.44,113795.0,312.35,314.6,309.81,310.44,113795.0
2020-03-13 09:50:00,310.24,310.82,309.01,309.51,102693.0,310.24,310.82,309.01,309.51,102693.0
2020-03-13 09:55:00,309.48,310.23,307.85,307.99,97433.0,309.48,310.23,307.85,307.99,97433.0
2020-03-13 10:00:00,308.21,314.79,307.9,314.49,82431.0,308.21,314.79,307.9,314.49,82431.0
2020-03-13 10:05:00,314.58,314.58,310.01,310.25,69492.0,314.58,314.58,310.01,310.25,69492.0
2020-03-13 10:10:00,310.01,310.78,308.43,308.9,73924.0,310.01,310.78,308.43,308.9,73924.0
2020-03-13 10:15:00,308.82,311.17,308.57,311.09,44932.0,308.82,311.17,308.57,311.09,44932.0
2020-03-13 10:20:00,310.91,314.41,310.31,312.2,59458.0,310.91,314.41,310.31,312.2,59458.0
2020-03-13 10:25:00,311.78,311.78,308.23,308.86,52184.0,311.78,311.78,308.23,308.86,52184.0
2020-03-13 10:30:00,308.82,310.81,307.64,309.3,50122.0,308.82,310.81,307.64,309.3,50122.0
2020-03-13 10:35:00,309.72,310.6,308.76,310.47,39287.0,309.72,310.6,308.76,310.47,39287.0
2020-03-13 10:40:00,310.44,311.6,310.31,311.06,56006.0,310.44,311.6,310.31,311.06,56006.0
2020-03-13 10:45:00,311.13,313.26,311.03,311.86,54522.0,311.13,313.26,311.03,311.86,54522.0
2020-03-13 10:50:00,311.88,312.6,309.75,310.4,53789.0,311.88,312.6,309.75,310.4,53789.0
2020-03-13 10:55:00,310.32,311.59,308.98,309.0,75758.0,310.32,311.59,308.98,309.0,75758.0
2020-03-13 11:00:00,309.26,310.24,308.95,309.23,49027.0,309.26,310.24,308.95,309.23,49027.0
2020-03-13 11:05:00,309.16,311.54,308.9,311.34,53377.0,309.16,311.54,308.9,311.34,53377.0
2020-03-13 11:10:00,311.29,312.64,309.76,312.03,56630.0,311.29,312.64,309.76,312.03,56630.0
2020-03-13 11:15:00,312.31,312.31,309.87,310.91,47934.0,312.31,312.31,309.87,310.91,47934.0
2020-03-13 11:20:00,310.73,312.26,310.25,311.76,65771.0,310.73,312.26,310.25,311.76,65771.0
2020-03-13 11:25:00,311.86,312.1,309.1,309.47,89302.0,311.86,312.1,309.1,309.47,89302.0
2020-03-13 11:30:00,309.47,309.47,303.01,303.7,204796.0,309.47,309.47,303.01,303.7,204796.0
2020-03-13 11:35:00,303.79,305.86,303.39,303.55,110728.0,303.79,305.86,303.39,303.55,110728.0
2020-03-13 11:40:00,303.6,303.79,301.53,302.02,59988.0,303.6,303.79,301.53,302.02,59988.0
2020-03-13 11:45:00,302.1,302.61,298.0,298.19,70397.0,302.1,302.61,298.0,298.19,70397.0
2020-03-13 11:50:00,298.18,301.47,298.17,301.47,39349.0,298.18,301.47,298.17,301.47,39349.0
2020-03-13 11:55:00,301.1,304.12,301.04,302.76,42696.0,301.1,304.12,301.04,302.76,42696.0
2020-03-13 12:00:00,303.14,304.15,300.8,301.07,57185.0,303.14,304.15,300.8,301.07,57185.0
2020-03-13 12:05:00,301.36,301.86,299.51,300.38,42310.0,301.36,301.86,299.51,300.38,42310.0
2020-03-13 12:10:00,300.06,303.23,299.8,303.22,26479.0,300.06,303.23,299.8,303.22,26479.0
2020-03-13 12:15:00,302.85,304.62,302.4,303.63,26998.0,302.85,304.62,302.4,303.63,26998.0
2020-03-13 12:20:00,303.57,303.86,300.12,300.23,35605.0,303.57,303.86,300.12,300.23,35605.0
2020-03-13 12:25:00,300.23,303.2,300.0,301.67,21034.0,300.23,303.2,300.0,301.67,21034.0
2020-03-13 12:30:00,301.63,306.19,301.36,305.78,38753.0,301.63,306.19,301.36,305.78,38753.0
2020-03-13 12:35:00,305.8,306.09,303.35,304.62,29218.0,305.8,306.09,303.35,304.62,29218.0
2020-03-13 12:40:00,304.79,309.79,304.75,309.79,191405.0,304.79,309.79,304.75,309.79,191405.0
2020-03-13 12:45:00,309.82,310.47,308.88,310.19,120946.0,309.82,310.47,308.88,310.19,120946.0
2020-03-13 12:50:00,310.5,311.1,309.3,309.46,26719.0,310.5,311.1,309.3,309.46,26719.0
2020-03-13 12:55:00,309.06,309.17,304.77,305.34,44683.0,309.06,309.17,304.77,305.34,44683.0
2020-03-13 13:00:00,305.31,305.86,303.71,304.28,34521.0,305.31,305.86,303.71,304.28,34521.0
2020-03-13 13:05:00,304.12,306.36,303.93,305.7,26976.0,304.12,306.36,303.93,305.7,26976.0
2020-03-13 13:10:00,305.82,306.63,304.72,306.05,21460.0,305.82,306.63,304.72,306.05,21460.0
2020-03-13 13:15:00,306.31,307.21,305.79,307.19,9421.0,306.31,307.21,305.79,307.19,9421.0
2020-03-13 13:20:00,307.12,308.99,306.62,308.98,20172.0,307.12,308.99,306.62,308.98,20172.0
2020-03-13 13:25:00,308.9,309.71,308.44,309.08,40931.0,308.9,309.71,308.44,309.08,40931.0
2020-03-13 13:30:00,309.61,310.25,307.36,307.36,23647.0,309.61,310.25,307.36,307.36,23647.0
2020-03-13 13:35:00,307.36,307.51,304.78,306.08,38808.0,307.36,307.51,304.78,306.08,38808.0
2020-03-13 13:40:00,306.05,308.72,306.01,307.8,28323.0,306.05,308.72,306.01,307.8,28323.0
2020-03-13 13:45:00,308.26,309.77,308.05,309.77,25145.0,308.26,309.77,308.05,309.77,25145.0
2020-03-13 13:50:00,309.47,310.0,309.0,309.0,17700.0,309.47,310.0,309.0,309.0,17700.0
2020-03-13 13:55:00,309.15,309.3,308.06,308.53,36192.0,309.15,309.3,308.06,308.53,36192.0
2020-03-13 14:00:00,308.54,308.54,305.98,306.61,31181.0,308.54,308.54,305.98,306.61,31181.0
2020-03-13 14:05:00,306.51,307.39,303.25,304.73,40032.0,306.51,307.39,303.25,304.73,40032.0
2020-03-13 14:10:00,304.7,306.67,304.28,306.55,23944.0,304.7,306.67,304.28,306.55,23944.0
2020-03-13 14:15:00,306.68,307.48,305.34,305.34,32718.0,306.68,307.48,305.34,305.34,32718.0
2020-03-13 14:20:00,305.72,306.2,304.51,305.25,37248.0,305.72,306.2,304.51,305.25,37248.0
2020-03-13 14:25:00,305.15,305.25,303.09,303.26,37166.0,305.15,305.25,303.09,303.26,37166.0
2020-03-13 14:30:00,303.29,304.22,302.13,303.73,55044.0,303.29,304.22,302.13,303.73,55044.0
2020-03-13 14:35:00,303.77,304.23,302.22,302.36,33741.0,303.77,304.23,302.22,302.36,33741.0
2020-03-13 14:40:00,302.41,305.63,301.6,305.34,76610.0,302.41,305.63,301.6,305.34,76610.0
2020-03-13 14:45:00,305.51,306.64,304.45,304.74,43735.0,305.51,306.64,304.45,304.74,43735.0
2020-03-13 14:50:00,304.53,306.84,303.76,306.0,43190.0,304.53,306.84,303.76,306.0,43190.0
2020-03-13 14:55:00,306.01,308.13,305.81,307.75,34968.0,306.01,308.13,305.81,307.75,34968.0
2020-03-13 15:00:00,307.64,308.99,307.43,308.51,65842.0,307.64,308.99,307.43,308.51,65842.0
2020-03-13 15:05:00,308.5,309.47,308.38,309.05,61182.0,308.5,309.47,308.38,309.05,61182.0
2020-03-13 15:10:00,308.96,310.6,308.46,309.59,65797.0,308.96,310.6,308.46,309.59,65797.0
2020-03-13 15:15:00,309.74,309.78,308.18,308.45,58143.0,309.74,309.78,308.18,308.45,58143.0
2020-03-13 15:20:00,308.42,312.21,308.28,312.21,76348.0,308.42,312.21,308.28,312.21,76348.0
2020-03-13 15:25:00,312.17,312.85,310.61,311.35,80284.0,312.17,312.85,310.61,311.35,80284.0
2020-03-13 15:30:00,311.25,312.3,303.45,306.01,90064.0,311.25,312.3,303.45,306.01,90064.0
2020-03-13 15:35:00,306.52,311.79,305.55,311.53,114848.0,306.52,311.79,305.55,311.53,114848.0
2020-03-13 15:40:00,311.56,315.39,311.4,315.26,120254.0,311.56,315.39,311.4,315.26,120254.0
2020-03-13 15:45:00,315.36,319.27,315.35,319.27,141927.0,315.36,319.27,315.35,319.27,141927.0
2020-03-13 15:50:00,319.26,324.87,319.21,324.87,251863.0,319.26,324.87,319.21,324.87,251863.0
2020-03-13 15:55:00,324.66,336.0,324.66,335.5,540043.0,324.66,336.0,324.66,335.5,540043.0
2020-03-16 09:30:00,287.77,288.36,286.55,288.36,1119.0,287.77,288.36,286.55,288.36,1119.0
2020-03-16 09:35:00,288.36,288.36,288.36,288.36,0.0,288.36,288.36,288.36,288.36,0.0
2020-03-16 09:40:00,288.36,288.36,288.36,288.36,0.0,288.36,288.36,288.36,288.36,0.0
2020-03-16 09:45:00,285.48,295.15,283.25,293.57,284623.0,285.48,295.15,283.25,293.57,284623.0
2020-03-16 09:50:00,293.16,300.99,292.0,300.99,154871.0,293.16,300.99,292.0,300.99,154871.0
2020-03-16 09:55:00,300.61,304.35,300.23,300.29,107813.0,300.61,304.35,300.23,300.29,107813.0
2020-03-16 10:00:00,300.28,303.28,296.86,297.32,71784.0,300.28,303.28,296.86,297.32,71784.0
2020-03-16 10:05:00,297.32,300.69,297.32,300.45,58725.0,297.32,300.69,297.32,300.45,58725.0
2020-03-16 10:10:00,300.65,301.13,298.4,298.93,71140.0,300.65,301.13,298.4,298.93,71140.0
2020-03-16 10:15:00,298.72,298.84,296.07,296.52,43964.0,298.72,298.84,296.07,296.52,43964.0
2020-03-16 10:20:00,296.25,297.96,295.53,297.43,65545.0,296.25,297.96,295.53,297.43,65545.0
2020-03-16 10:25:00,297.62,298.74,295.57,295.57,47063.0,297.62,298.74,295.57,295.57,47063.0
2020-03-16 10:30:00,295.61,299.67,295.56,299.45,73846.0,295.61,299.67,295.56,299.45,73846.0
2020-03-16 10:35:00,299.69,301.77,298.57,301.77,87106.0,299.69,301.77,298.57,301.77,87106.0
2020-03-16 10:40:00,301.44,301.44,297.82,298.34,62463.0,301.44,301.44,297.82,298.34,62463.0
2020-03-16 10:45:00,298.04,300.49,298.01,299.17,68544.0,298.04,300.49,298.01,299.17,68544.0
2020-03-16 10:50:00,298.87,300.98,298.22,300.05,53559.0,298.87,300.98,298.22,300.05,53559.0
2020-03-16 10:55:00,299.96,302.37,298.77,300.17,72878.0,299.96,302.37,298.77,300.17,72878.0
2020-03-16 11:00:00,300.1,302.69,299.67,300.86,49520.0,300.1,302.69,299.67,300.86,49520.0
2020-03-16 11:05:00,300.77,302.91,300.0,302.67,76962.0,300.77,302.91,300.0,302.67,76962.0
2020-03-16 11:10:00,302.62,306.08,302.38,304.8,63059.0,302.62,306.08,302.38,304.8,63059.0
2020-03-16 11:15:00,304.94,306.5,304.55,305.84,60436.0,304.94,306.5,304.55,305.84,60436.0
2020-03-16 11:20:00,305.86,307.11,304.8,306.82,67936.0,305.86,307.11,304.8,306.82,67936.0
2020-03-16 11:25:00,306.8,306.92,303.23,304.04,61542.0,306.8,306.92,303.23,304.04,61542.0
2020-03-16 11:30:00,304.68,304.94,299.87,299.97,50465.0,304.68,304.94,299.87,299.97,50465.0
2020-03-16 11:35:00,300.03,304.0,300.0,303.36,39994.0,300.03,304.0,300.0,303.36,39994.0
2020-03-16 11:40:00,303.62,304.1,300.36,301.32,38396.0,303.62,304.1,300.36,301.32,38396.0
2020-03-16 11:45:00,301.09,301.99,300.31,300.99,33505.0,301.09,301.99,300.31,300.99,33505.0
2020-03-16 11:50:00,301.04,301.57,299.88,301.09,35731.0,301.04,301.57,299.88,301.09,35731.0
2020-03-16 11:55:00,301.2,302.71,300.04,302.71,32681.0,301.2,302.71,300.04,302.71,32681.0
2020-03-16 12:00:00,302.68,302.94,300.63,302.94,29866.0,302.68,302.94,300.63,302.94,29866.0
2020-03-16 12:05:00,302.82,302.87,300.15,301.13,29093.0,302.82,302.87,300.15,301.13,29093.0
2020-03-16 12:10:00,301.24,301.24,299.87,300.21,27139.0,301.24,301.24,299.87,300.21,27139.0
2020-03-16 12:15:00,300.07,300.55,297.9,298.52,43266.0,300.07,300.55,297.9,298.52,43266.0
2020-03-16 12:20:00,298.34,299.06,297.54,298.31,16716.0,298.34,299.06,297.54,298.31,16716.0
2020-03-16 12:25:00,298.34,301.57,297.77,301.34,33604.0,298.34,301.57,297.77,301.34,33604.0
2020-03-16 12:30:00,301.55,303.18,301.07,302.6,31707.0,301.55,303.18,301.07,302.6,31707.0
2020-03-16 12:35:00,302.51,304.44,302.36,303.47,42329.0,302.51,304.44,302.36,303.47,42329.0
2020-03-16 12:40:00,303.27,304.59,303.27,303.68,28477.0,303.27,304.59,303.27,303.68,28477.0
2020-03-16 12:45:00,303.65,304.05,302.2,302.25,19644.0,303.65,304.05,302.2,302.25,19644.0
2020-03-16 12:50:00,302.4,302.5,300.0,300.61,28650.0,302.4,302.5,300.0,300.61,28650.0
2020-03-16 12:55:00,300.49,301.22,300.06,300.85,29078.0,300.49,301.22,300.06,300.85,29078.0
2020-03-16 13:00:00,300.76,301.52,300.38,301.43,23197.0,300.76,301.52,300.38,301.43,23197.0
2020-03-16 13:05:00,301.13,301.14,299.77,300.18,26941.0,301.13,301.14,299.77,300.18,26941.0
2020-03-16 13:10:00,299.95,303.17,299.73,302.46,37997.0,299.95,303.17,299.73,302.46,37997.0
2020-03-16 13:15:00,302.82,303.42,300.32,300.33,51680.0,302.82,303.42,300.32,300.33,51680.0
2020-03-16 13:20:00,300.33,301.31,299.91,301.2,35473.0,300.33,301.31,299.91,301.2,35473.0
2020-03-16 13:25:00,300.83,301.53,300.0,300.99,28382.0,300.83,301.53,300.0,300.99,28382.0
2020-03-16 13:30:00,300.54,300.69,299.95,300.22,46519.0,300.54,300.69,299.95,300.22,46519.0
2020-03-16 13:35:00,300.0,300.76,298.85,299.97,37181.0,300.0,300.76,298.85,299.97,37181.0
2020-03-16 13:40:00,299.96,300.6,299.48,299.93,34627.0,299.96,300.6,299.48,299.93,34627.0
2020-03-16 13:45:00,299.78,300.74,299.3,299.3,21162.0,299.78,300.74,299.3,299.3,21162.0
2020-03-16 13:50:00,299.41,300.75,299.0,299.51,33055.0,299.41,300.75,299.0,299.51,33055.0
2020-03-16 13:55:00,299.29,300.78,299.02,299.71,31327.0,299.29,300.78,299.02,299.71,31327.0
2020-03-16 14:00:00,299.76,300.85,298.91,299.55,27859.0,299.76,300.85,298.91,299.55,27859.0
2020-03-16 14:05:00,299.41,300.55,299.38,299.83,23215.0,299.41,300.55,299.38,299.83,23215.0
2020-03-16 14:10:00,299.56,300.24,298.85,299.82,28433.0,299.56,300.24,298.85,299.82,28433.0
2020-03-16 14:15:00,299.99,300.28,298.63,298.93,39067.0,299.99,300.28,298.63,298.93,39067.0
2020-03-16 14:20:00,298.96,299.77,298.26,298.87,28922.0,298.96,299.77,298.26,298.87,28922.0
2020-03-16 14:25:00,298.93,300.92,298.67,300.85,41219.0,298.93,300.92,298.67,300.85,41219.0
2020-03-16 14:30:00,300.81,304.72,299.89,304.25,38788.0,300.81,304.72,299.89,304.25,38788.0
2020-03-16 14:35:00,304.17,305.53,300.91,300.91,47232.0,304.17,305.53,300.91,300.91,47232.0
2020-03-16 14:40:00,300.9,301.09,297.99,298.61,144375.0,300.9,301.09,297.99,298.61,144375.0
2020-03-16 14:45:00,298.99,300.24,296.78,298.19,35278.0,298.99,300.24,296.78,298.19,35278.0
2020-03-16 14:50:00,298.41,299.92,296.64,298.31,64987.0,298.41,299.92,296.64,298.31,64987.0
2020-03-16 14:55:00,298.29,300.25,297.79,298.95,58574.0,298.29,300.25,297.79,298.95,58574.0
2020-03-16 15:00:00,299.16,301.97,298.61,298.72,86867.0,299.16,301.97,298.61,298.72,86867.0
2020-03-16 15:05:00,298.84,299.1,297.49,298.07,136260.0,298.84,299.1,297.49,298.07,136260.0
2020-03-16 15:10:00,298.19,298.98,297.0,297.0,49955.0,298.19,298.98,297.0,297.0,49955.0
2020-03-16 15:15:00,296.93,299.0,296.79,297.84,41112.0,296.93,299.0,296.79,297.84,41112.0
2020-03-16 15:20:00,297.63,298.41,296.35,297.01,75441.0,297.63,298.41,296.35,297.01,75441.0
2020-03-16 15:25:00,296.97,297.86,295.23,295.37,63607.0,296.97,297.86,295.23,295.37,63607.0
2020-03-16 15:30:00,295.15,295.2,289.5,290.33,96688.0,295.15,295.2,289.5,290.33,96688.0
2020-03-16 15:35:00,290.36,290.7,289.2,290.49,71909.0,290.36,290.7,289.2,290.49,71909.0
2020-03-16 15:40:00,290.26,294.44,289.37,294.43,75652.0,290.26,294.44,289.37,294.43,75652.0
2020-03-16 15:45:00,294.63,294.63,290.79,291.69,122067.0,294.63,294.63,290.79,291.69,122067.0
2020-03-16 15:50:00,291.47,292.22,290.54,290.87,214219.0,291.47,292.22,290.54,290.87,214219.0
2020-03-16 15:55:00,290.85,290.93,285.1,286.2,423958.0,290.85,290.93,285.1,286.2,423958.0
2020-03-17 09:30:00,291.2,293.07,290.0,290.09,161191.0,291.2,293.07,290.0,290.09,161191.0
2020-03-17 09:35:00,290.35,290.65,285.34,285.83,81772.0,290.35,290.65,285.34,285.83,81772.0
2020-03-17 09:40:00,285.99,286.87,284.0,284.88,60638.0,285.99,286.87,284.0,284.88,60638.0
2020-03-17 09:45:00,285.08,288.93,285.08,285.59,57944.0,285.08,288.93,285.08,285.59,57944.0
2020-03-17 09:50:00,285.41,285.51,280.83,280.83,118886.0,285.41,285.51,280.83,280.83,118886.0
2020-03-17 09:55:00,280.98,283.0,280.13,280.19,44491.0,280.98,283.0,280.13,280.19,44491.0
2020-03-17 10:00:00,280.21,280.63,278.35,279.8,54955.0,280.21,280.63,278.35,279.8,54955.0
2020-03-17 10:05:00,280.0,282.5,279.02,281.8,52853.0,280.0,282.5,279.02,281.8,52853.0
2020-03-17 10:10:00,281.95,284.4,281.32,282.74,33209.0,281.95,284.4,281.32,282.74,33209.0
2020-03-17 10:15:00,282.92,285.77,281.69,284.8,36859.0,282.92,285.77,281.69,284.8,36859.0
2020-03-17 10:20:00,284.77,286.96,283.71,285.09,35111.0,284.77,286.96,283.71,285.09,35111.0
2020-03-17 10:25:00,285.31,286.05,284.12,285.46,31558.0,285.31,286.05,284.12,285.46,31558.0
2020-03-17 10:30:00,285.91,287.39,285.5,285.68,53567.0,285.91,287.39,285.5,285.68,53567.0
2020-03-17 10:35:00,285.8,288.79,285.57,286.57,59176.0,285.8,288.79,285.57,286.57,59176.0
2020-03-17 10:40:00,286.99,289.48,286.03,289.28,44916.0,286.99,289.48,286.03,289.28,44916.0
2020-03-17 10:45:00,289.65,292.37,287.84,291.55,70517.0,289.65,292.37,287.84,291.55,70517.0
2020-03-17 10:50:00,291.38,291.55,287.3,287.73,32169.0,291.38,291.55,287.3,287.73,32169.0
2020-03-17 10:55:00,287.91,290.72,287.19,289.82,23829.0,287.91,290.72,287.19,289.82,23829.0
2020-03-17 11:00:00,289.83,291.61,289.22,291.05,33672.0,289.83,291.61,289.22,291.05,33672.0
2020-03-17 11:05:00,291.35,296.99,291.35,296.94,36069.0,291.35,296.99,291.35,296.94,36069.0
2020-03-17 11:10:00,296.98,298.93,296.83,298.39,82833.0,296.98,298.93,296.83,298.39,82833.0
2020-03-17 11:15:00,298.39,299.38,297.04,299.06,68317.0,298.39,299.38,297.04,299.06,68317.0
2020-03-17 11:20:00,299.07,300.0,296.95,297.71,71533.0,299.07,300.0,296.95,297.71,71533.0
2020-03-17 11:25:00,297.56,299.53,297.12,298.81,40330.0,297.56,299.53,297.12,298.81,40330.0
2020-03-17 11:30:00,298.74,300.4,298.24,298.46,48378.0,298.74,300.4,298.24,298.46,48378.0
2020-03-17 11:35:00,298.12,298.26,295.65,296.06,29907.0,298.12,298.26,295.65,296.06,29907.0
2020-03-17 11:40:00,296.04,300.54,295.86,300.08,36809.0,296.04,300.54,295.86,300.08,36809.0
2020-03-17 11:45:00,300.0,302.27,300.0,301.61,39308.0,300.0,302.27,300.0,301.61,39308.0
2020-03-17 11:50:00,301.38,303.8,301.18,302.68,37336.0,301.38,303.8,301.18,302.68,37336.0
2020-03-17 11:55:00,302.56,304.18,301.47,303.75,45757.0,302.56,304.18,301.47,303.75,45757.0
2020-03-17 12:00:00,303.68,304.05,302.09,303.21,24289.0,303.68,304.05,302.09,303.21,24289.0
2020-03-17 12:05:00,303.2,307.5,303.16,307.25,61166.0,303.2,307.5,303.16,307.25,61166.0
2020-03-17 12:10:00,307.24,308.02,305.93,307.86,44765.0,307.24,308.02,305.93,307.86,44765.0
2020-03-17 12:15:00,308.0,308.01,303.98,305.29,46475.0,308.0,308.01,303.98,305.29,46475.0
2020-03-17 12:20:00,305.57,305.89,302.32,302.99,34963.0,305.57,305.89,302.32,302.99,34963.0
2020-03-17 12:25:00,302.82,302.89,301.16,302.36,38698.0,302.82,302.89,301.16,302.36,38698.0
2020-03-17 12:30:00,302.36,304.96,302.29,304.77,50825.0,302.36,304.96,302.29,304.77,50825.0
2020-03-17 12:35:00,304.78,305.5,303.41,303.43,47295.0,304.78,305.5,303.41,303.43,47295.0
2020-03-17 12:40:00,303.56,303.57,301.06,301.95,28075.0,303.56,303.57,301.06,301.95,28075.0
2020-03-17 12:45:00,302.15,303.29,301.83,302.85,21097.0,302.15,303.29,301.83,302.85,21097.0
2020-03-17 12:50:00,302.77,302.77,300.03,300.75,19641.0,302.77,302.77,300.03,300.75,19641.0
2020-03-17 12:55:00,301.0,301.26,299.5,300.96,20656.0,301.0,301.26,299.5,300.96,20656.0
2020-03-17 13:00:00,301.5,302.94,299.39,299.54,31257.0,301.5,302.94,299.39,299.54,31257.0
2020-03-17 13:05:00,299.69,300.47,298.01,298.19,25943.0,299.69,300.47,298.01,298.19,25943.0
2020-03-17 13:10:00,298.04,298.48,295.52,295.53,28037.0,298.04,298.48,295.52,295.53,28037.0
2020-03-17 13:15:00,295.48,296.94,294.91,296.62,23047.0,295.48,296.94,294.91,296.62,23047.0
2020-03-17 13:20:00,296.28,297.95,295.97,297.11,20297.0,296.28,297.95,295.97,297.11,20297.0
2020-03-17 13:25:00,297.23,297.3,296.21,296.79,14677.0,297.23,297.3,296.21,296.79,14677.0
2020-03-17 13:30:00,296.87,300.35,296.36,300.06,35183.0,296.87,300.35,296.36,300.06,35183.0
2020-03-17 13:35:00,299.78,301.09,298.65,300.89,25130.0,299.78,301.09,298.65,300.89,25130.0
2020-03-17 13:40:00,300.83,301.68,300.1,301.44,25953.0,300.83,301.68,300.1,301.44,25953.0
2020-03-17 13:45:00,301.26,304.0,301.03,303.61,39151.0,301.26,304.0,301.03,303.61,39151.0
2020-03-17 13:50:00,303.37,304.94,301.55,301.66,40319.0,303.37,304.94,301.55,301.66,40319.0
2020-03-17 13:55:00,301.3,303.7,300.97,302.95,22999.0,301.3,303.7,300.97,302.95,22999.0
2020-03-17 14:00:00,302.81,303.58,301.18,302.91,32354.0,302.81,303.58,301.18,302.91,32354.0
2020-03-17 14:05:00,302.75,305.1,302.49,304.77,47113.0,302.75,305.1,302.49,304.77,47113.0
2020-03-17 14:10:00,304.99,305.84,303.77,304.87,42054.0,304.99,305.84,303.77,304.87,42054.0
2020-03-17 14:15:00,305.06,307.96,304.57,307.39,35608.0,305.06,307.96,304.57,307.39,35608.0
2020-03-17 14:20:00,307.63,307.86,303.98,304.0,38854.0,307.63,307.86,303.98,304.0,38854.0
2020-03-17 14:25:00,303.79,306.55,303.45,306.54,20562.0,303.79,306.55,303.45,306.54,20562.0
2020-03-17 14:30:00,306.54,307.77,306.54,306.95,33575.0,306.54,307.77,306.54,306.95,33575.0
2020-03-17 14:35:00,306.99,307.57,306.22,307.04,43302.0,306.99,307.57,306.22,307.04,43302.0
2020-03-17 14:40:00,306.91,307.38,304.72,304.86,40338.0,306.91,307.38,304.72,304.86,40338.0
2020-03-17 14:45:00,304.76,304.99,300.71,301.57,45103.0,304.76,304.99,300.71,301.57,45103.0
2020-03-17 14:50:00,301.66,303.02,300.8,301.6,29145.0,301.66,303.02,300.8,301.6,29145.0
2020-03-17 14:55:00,301.37,305.38,301.37,304.93,31054.0,301.37,305.38,301.37,304.93,31054.0
2020-03-17 15:00:00,304.7,304.86,298.24,298.46,43125.0,304.7,304.86,298.24,298.46,43125.0
2020-03-17 15:05:00,298.5,302.74,297.28,301.31,57232.0,298.5,302.74,297.28,301.31,57232.0
2020-03-17 15:10:00,301.53,302.36,300.06,301.27,36835.0,301.53,302.36,300.06,301.27,36835.0
2020-03-17 15:15:00,301.18,301.7,299.58,301.06,30658.0,301.18,301.7,299.58,301.06,30658.0
2020-03-17 15:20:00,301.2,301.74,298.91,301.17,46843.0,301.2,301.74,298.91,301.17,46843.0
2020-03-17 15:25:00,301.17,301.51,299.75,300.62,35666.0,301.17,301.51,299.75,300.62,35666.0
2020-03-17 15:30:00,300.67,305.0,300.22,304.7,44084.0,300.67,305.0,300.22,304.7,44084.0
2020-03-17 15:35:00,304.77,308.19,304.77,307.31,70571.0,304.77,308.19,304.77,307.31,70571.0
2020-03-17 15:40:00,307.21,309.59,306.89,309.08,80490.0,307.21,309.59,306.89,309.08,80490.0
2020-03-17 15:45:00,309.15,312.9,307.06,312.18,138885.0,309.15,312.9,307.06,312.18,138885.0
2020-03-17 15:50:00,312.11,312.79,305.04,308.42,165082.0,312.11,312.79,305.04,308.42,165082.0
2020-03-17 15:55:00,308.43,312.95,307.41,311.8,169473.0,308.43,312.95,307.41,311.8,169473.0
2020-03-18 09:30:00,289.0,295.0,286.48,291.91,134255.0,289.0,295.0,286.48,291.91,134255.0
2020-03-18 09:35:00,291.31,293.42,288.44,288.75,56313.0,291.31,293.42,288.44,288.75,56313.0
2020-03-18 09:40:00,288.42,292.96,288.08,292.47,85949.0,288.42,292.96,288.08,292.47,85949.0
2020-03-18 09:45:00,292.16,292.87,290.45,290.94,53051.0,292.16,292.87,290.45,290.94,53051.0
2020-03-18 09:50:00,290.9,294.16,290.12,294.16,64720.0,290.9,294.16,290.12,294.16,64720.0
2020-03-18 09:55:00,294.5,295.77,292.91,293.68,73071.0,294.5,295.77,292.91,293.68,73071.0
2020-03-18 10:00:00,293.52,295.71,292.39,295.19,59126.0,293.52,295.71,292.39,295.19,59126.0
2020-03-18 10:05:00,294.97,296.87,292.78,292.78,48928.0,294.97,296.87,292.78,292.78,48928.0
2020-03-18 10:10:00,292.88,294.04,292.2,293.39,40071.0,292.88,294.04,292.2,293.39,40071.0
2020-03-18 10:15:00,293.81,295.25,292.4,292.4,49517.0,293.81,295.25,292.4,292.4,49517.0
2020-03-18 10:20:00,292.57,292.76,290.5,290.77,30492.0,292.57,292.76,290.5,290.77,30492.0
2020-03-18 10:25:00,290.94,294.47,290.73,294.43,37152.0,290.94,294.47,290.73,294.43,37152.0
2020-03-18 10:30:00,294.45,295.6,292.93,294.13,31028.0,294.45,295.6,292.93,294.13,31028.0
2020-03-18 10:35:00,294.26,294.32,292.63,293.72,30894.0,294.26,294.32,292.63,293.72,30894.0
2020-03-18 10:40:00,293.61,295.54,293.49,294.68,24800.0,293.61,295.54,293.49,294.68,24800.0
2020-03-18 10:45:00,294.87,295.07,292.31,293.3,26611.0,294.87,295.07,292.31,293.3,26611.0
2020-03-18 10:50:00,293.52,293.55,289.01,289.69,44286.0,293.52,293.55,289.01,289.69,44286.0
2020-03-18 10:55:00,289.21,289.98,288.23,289.64,18868.0,289.21,289.98,288.23,289.64,18868.0
2020-03-18 11:00:00,289.34,290.34,288.15,288.44,20156.0,289.34,290.34,288.15,288.44,20156.0
2020-03-18 11:05:00,288.65,288.65,284.37,284.4,37567.0,288.65,288.65,284.37,284.4,37567.0
2020-03-18 11:10:00,284.35,284.84,283.39,283.87,29044.0,284.35,284.84,283.39,283.87,29044.0
2020-03-18 11:15:00,283.55,285.43,283.55,284.43,52202.0,283.55,285.43,283.55,284.43,52202.0
2020-03-18 11:20:00,284.59,285.98,283.61,285.96,56071.0,284.59,285.98,283.61,285.96,56071.0
2020-03-18 11:25:00,285.72,286.79,283.06,283.27,44629.0,285.72,286.79,283.06,283.27,44629.0
2020-03-18 11:30:00,283.5,284.14,281.71,282.71,62812.0,283.5,284.14,281.71,282.71,62812.0
2020-03-18 11:35:00,282.64,284.21,281.35,281.44,86614.0,282.64,284.21,281.35,281.44,86614.0
2020-03-18 11:40:00,281.31,282.04,280.47,281.12,40530.0,281.31,282.04,280.47,281.12,40530.0
2020-03-18 11:45:00,280.67,282.68,280.26,282.11,41766.0,280.67,282.68,280.26,282.11,41766.0
2020-03-18 11:50:00,282.23,284.75,282.05,284.58,60934.0,282.23,284.75,282.05,284.58,60934.0
2020-03-18 11:55:00,284.54,285.95,284.39,285.51,38570.0,284.54,285.95,284.39,285.51,38570.0
2020-03-18 12:00:00,285.06,285.39,281.75,281.75,45050.0,285.06,285.39,281.75,281.75,45050.0
2020-03-18 12:05:00,281.5,283.7,281.0,281.73,47358.0,281.5,283.7,281.0,281.73,47358.0
2020-03-18 12:10:00,282.13,283.33,280.79,280.79,39638.0,282.13,283.33,280.79,280.79,39638.0
2020-03-18 12:15:00,280.69,280.93,279.0,279.39,77117.0,280.69,280.93,279.0,279.39,77117.0
2020-03-18 12:20:00,279.0,281.44,278.79,280.69,52534.0,279.0,281.44,278.79,280.69,52534.0
2020-03-18 12:25:00,280.73,281.3,279.69,280.55,37296.0,280.73,281.3,279.69,280.55,37296.0
2020-03-18 12:30:00,280.54,281.0,279.0,279.48,39800.0,280.54,281.0,279.0,279.48,39800.0
2020-03-18 12:35:00,279.48,279.51,278.29,278.98,37379.0,279.48,279.51,278.29,278.98,37379.0
2020-03-18 12:40:00,278.91,279.03,277.77,278.45,30698.0,278.91,279.03,277.77,278.45,30698.0
2020-03-18 12:45:00,278.65,278.66,275.75,276.03,55423.0,278.65,278.66,275.75,276.03,55423.0
2020-03-18 12:50:00,276.09,276.14,273.0,273.0,49953.0,276.09,276.14,273.0,273.0,49953.0
2020-03-18 12:55:00,273.14,273.36,271.81,271.81,12709.0,273.14,273.36,271.81,271.81,12709.0
2020-03-18 13:00:00,271.81,271.81,271.81,271.81,0.0,271.81,271.81,271.81,271.81,0.0
2020-03-18 13:05:00,271.81,271.81,271.81,271.81,0.0,271.81,271.81,271.81,271.81,0.0
2020-03-18 13:10:00,270.0,272.42,270.0,270.01,66419.0,270.0,272.42,270.0,270.01,66419.0
2020-03-18 13:15:00,270.31,270.66,267.01,267.81,62976.0,270.31,270.66,267.01,267.81,62976.0
2020-03-18 13:20:00,268.21,269.7,267.09,267.99,110283.0,268.21,269.7,267.09,267.99,110283.0
2020-03-18 13:25:00,267.94,268.39,265.0,265.11,85775.0,267.94,268.39,265.0,265.11,85775.0
2020-03-18 13:30:00,265.0,265.17,255.13,258.02,123110.0,265.0,265.17,255.13,258.02,123110.0
2020-03-18 13:35:00,258.08,263.78,257.82,263.19,76994.0,258.08,263.78,257.82,263.19,76994.0
2020-03-18 13:40:00,263.24,263.78,260.77,261.05,93205.0,263.24,263.78,260.77,261.05,93205.0
2020-03-18 13:45:00,261.04,263.15,259.47,262.84,70853.0,261.04,263.15,259.47,262.84,70853.0
2020-03-18 13:50:00,263.06,263.22,260.34,261.95,47240.0,263.06,263.22,260.34,261.95,47240.0
2020-03-18 13:55:00,262.16,262.16,257.52,258.9,45144.0,262.16,262.16,257.52,258.9,45144.0
2020-03-18 14:00:00,258.92,260.81,257.37,258.55,43409.0,258.92,260.81,257.37,258.55,43409.0
2020-03-18 14:05:00,258.54,260.85,257.0,257.47,40355.0,258.54,260.85,257.0,257.47,40355.0
2020-03-18 14:10:00,257.75,259.59,257.0,259.59,43500.0,257.75,259.59,257.0,259.59,43500.0
2020-03-18 14:15:00,259.64,263.94,259.49,263.21,60205.0,259.64,263.94,259.49,263.21,60205.0
2020-03-18 14:20:00,263.43,265.75,263.11,264.77,58616.0,263.43,265.75,263.11,264.77,58616.0
2020-03-18 14:25:00,264.76,267.77,264.45,267.54,46332.0,264.76,267.77,264.45,267.54,46332.0
2020-03-18 14:30:00,267.6,269.42,266.19,268.34,59419.0,267.6,269.42,266.19,268.34,59419.0
2020-03-18 14:35:00,268.06,271.48,268.05,271.15,41879.0,268.06,271.48,268.05,271.15,41879.0
2020-03-18 14:40:00,271.13,271.25,268.97,270.0,48288.0,271.13,271.25,268.97,270.0,48288.0
2020-03-18 14:45:00,270.27,272.55,268.54,269.73,59629.0,270.27,272.55,268.54,269.73,59629.0
2020-03-18 14:50:00,269.81,273.52,269.64,273.4,50547.0,269.81,273.52,269.64,273.4,50547.0
2020-03-18 14:55:00,273.18,276.64,272.52,276.15,67673.0,273.18,276.64,272.52,276.15,67673.0
2020-03-18 15:00:00,276.06,276.93,271.45,271.51,107973.0,276.06,276.93,271.45,271.51,107973.0
2020-03-18 15:05:00,271.61,273.4,270.8,273.13,62849.0,271.61,273.4,270.8,273.13,62849.0
2020-03-18 15:10:00,273.44,276.25,273.33,274.77,59298.0,273.44,276.25,273.33,274.77,59298.0
2020-03-18 15:15:00,274.94,276.85,274.09,276.76,92093.0,274.94,276.85,274.09,276.76,92093.0
2020-03-18 15:20:00,276.85,277.63,274.5,275.46,45268.0,276.85,277.63,274.5,275.46,45268.0
2020-03-18 15:25:00,275.43,282.0,275.43,279.99,84427.0,275.43,282.0,275.43,279.99,84427.0
2020-03-18 15:30:00,280.09,283.38,279.2,282.33,71473.0,280.09,283.38,279.2,282.33,71473.0
2020-03-18 15:35:00,282.4,284.09,281.73,283.31,91068.0,282.4,284.09,281.73,283.31,91068.0
2020-03-18 15:40:00,283.48,285.42,283.16,285.31,117697.0,283.48,285.42,283.16,285.31,117697.0
2020-03-18 15:45:00,285.13,285.38,283.51,284.97,122533.0,285.13,285.38,283.51,284.97,122533.0
2020-03-18 15:50:00,284.8,291.0,283.15,291.0,167662.0,284.8,291.0,283.15,291.0,167662.0
2020-03-18 15:55:00,290.79,295.48,288.0,295.48,373102.0,290.79,295.48,288.0,295.48,373102.0
2020-03-19 09:30:00,292.26,293.8,287.45,288.03,158699.0,292.26,293.8,287.45,288.03,158699.0
2020-03-19 09:35:00,288.02,288.79,282.73,282.74,63516.0,288.02,288.79,282.73,282.74,63516.0
2020-03-19 09:40:00,282.86,285.0,281.1,283.49,96828.0,282.86,285.0,281.1,283.49,96828.0
2020-03-19 09:45:00,283.49,284.01,282.32,283.96,135853.0,283.49,284.01,282.32,283.96,135853.0
2020-03-19 09:50:00,283.95,287.32,283.56,286.85,66583.0,283.95,287.32,283.56,286.85,66583.0
2020-03-19 09:55:00,286.81,291.5,286.67,291.37,55303.0,286.81,291.5,286.67,291.37,55303.0
2020-03-19 10:00:00,291.35,291.71,288.69,289.89,49370.0,291.35,291.71,288.69,289.89,49370.0
2020-03-19 10:05:00,289.91,296.96,289.79,296.88,71937.0,289.91,296.96,289.79,296.88,71937.0
2020-03-19 10:10:00,296.88,299.11,296.64,299.11,82639.0,296.88,299.11,296.64,299.11,82639.0
2020-03-19 10:15:00,299.07,301.31,299.07,299.29,104612.0,299.07,301.31,299.07,299.29,104612.0
2020-03-19 10:20:00,299.19,300.84,297.4,297.41,58270.0,299.19,300.84,297.4,297.41,58270.0
2020-03-19 10:25:00,297.41,298.84,295.36,298.66,41035.0,297.41,298.84,295.36,298.66,41035.0
2020-03-19 10:30:00,298.54,300.54,297.79,300.18,37828.0,298.54,300.54,297.79,300.18,37828.0
2020-03-19 10:35:00,300.07,300.07,297.03,297.08,53845.0,300.07,300.07,297.03,297.08,53845.0
2020-03-19 10:40:00,297.37,299.48,297.16,299.31,51640.0,297.37,299.48,297.16,299.31,51640.0
2020-03-19 10:45:00,299.3,299.62,293.52,293.52,52286.0,299.3,299.62,293.52,293.52,52286.0
2020-03-19 10:50:00,293.37,293.75,288.4,288.44,55880.0,293.37,293.75,288.4,288.44,55880.0
2020-03-19 10:55:00,288.7,292.28,288.01,291.61,73170.0,288.7,292.28,288.01,291.61,73170.0
2020-03-19 11:00:00,291.71,294.97,291.7,292.73,32093.0,291.71,294.97,291.7,292.73,32093.0
2020-03-19 11:05:00,292.95,293.79,291.54,292.93,41300.0,292.95,293.79,291.54,292.93,41300.0
2020-03-19 11:10:00,292.93,296.72,292.16,296.38,41344.0,292.93,296.72,292.16,296.38,41344.0
2020-03-19 11:15:00,296.57,299.3,296.33,298.98,38916.0,296.57,299.3,296.33,298.98,38916.0
2020-03-19 11:20:00,298.97,302.46,298.83,301.5,81406.0,298.97,302.46,298.83,301.5,81406.0
2020-03-19 11:25:00,301.68,303.79,300.84,303.0,63310.0,301.68,303.79,300.84,303.0,63310.0
2020-03-19 11:30:00,303.02,303.2,298.9,300.79,46129.0,303.02,303.2,298.9,300.79,46129.0
2020-03-19 11:35:00,300.77,304.49,300.32,300.57,60390.0,300.77,304.49,300.32,300.57,60390.0
2020-03-19 11:40:00,300.58,302.36,300.58,301.47,27432.0,300.58,302.36,300.58,301.47,27432.0
2020-03-19 11:45:00,301.41,301.66,300.3,301.22,24609.0,301.41,301.66,300.3,301.22,24609.0
2020-03-19 11:50:00,300.93,302.0,300.38,301.84,20555.0,300.93,302.0,300.38,301.84,20555.0
2020-03-19 11:55:00,301.87,302.73,300.07,300.09,49937.0,301.87,302.73,300.07,300.09,49937.0
2020-03-19 12:00:00,300.3,300.96,299.23,299.36,42882.0,300.3,300.96,299.23,299.36,42882.0
2020-03-19 12:05:00,299.74,302.96,299.6,302.23,37516.0,299.74,302.96,299.6,302.23,37516.0
2020-03-19 12:10:00,302.12,302.18,299.72,301.0,33535.0,302.12,302.18,299.72,301.0,33535.0
2020-03-19 12:15:00,301.13,301.68,297.58,298.77,29852.0,301.13,301.68,297.58,298.77,29852.0
2020-03-19 12:20:00,298.88,300.74,298.87,299.57,22110.0,298.88,300.74,298.87,299.57,22110.0
2020-03-19 12:25:00,299.57,303.0,298.86,302.91,30798.0,299.57,303.0,298.86,302.91,30798.0
2020-03-19 12:30:00,302.63,302.89,299.85,299.9,17946.0,302.63,302.89,299.85,299.9,17946.0
2020-03-19 12:35:00,299.9,302.53,299.83,302.4,21486.0,299.9,302.53,299.83,302.4,21486.0
2020-03-19 12:40:00,302.22,303.79,301.3,303.46,32047.0,302.22,303.79,301.3,303.46,32047.0
2020-03-19 12:45:00,303.47,306.39,303.25,305.53,33884.0,303.47,306.39,303.25,305.53,33884.0
2020-03-19 12:50:00,305.5,308.0,304.51,307.91,32114.0,305.5,308.0,304.51,307.91,32114.0
2020-03-19 12:55:00,308.15,308.98,305.26,305.82,21654.0,308.15,308.98,305.26,305.82,21654.0
2020-03-19 13:00:00,305.61,306.69,303.41,305.25,21600.0,305.61,306.69,303.41,305.25,21600.0
2020-03-19 13:05:00,304.88,306.86,304.32,306.09,27428.0,304.88,306.86,304.32,306.09,27428.0
2020-03-19 13:10:00,306.23,307.1,305.06,305.06,29451.0,306.23,307.1,305.06,305.06,29451.0
2020-03-19 13:15:00,305.06,305.94,304.06,305.89,28117.0,305.06,305.94,304.06,305.89,28117.0
2020-03-19 13:20:00,305.95,307.3,305.93,307.03,23812.0,305.95,307.3,305.93,307.03,23812.0
2020-03-19 13:25:00,306.78,307.05,304.05,305.12,13281.0,306.78,307.05,304.05,305.12,13281.0
2020-03-19 13:30:00,305.1,305.11,303.11,304.24,16086.0,305.1,305.11,303.11,304.24,16086.0
2020-03-19 13:35:00,304.03,305.38,303.54,304.66,42584.0,304.03,305.38,303.54,304.66,42584.0
2020-03-19 13:40:00,304.32,306.93,303.89,306.47,24217.0,304.32,306.93,303.89,306.47,24217.0
2020-03-19 13:45:00,307.0,307.0,305.27,305.94,25645.0,307.0,307.0,305.27,305.94,25645.0
2020-03-19 13:50:00,305.9,310.66,305.76,309.33,56834.0,305.9,310.66,305.76,309.33,56834.0
2020-03-19 13:55:00,309.2,310.98,309.2,310.24,37805.0,309.2,310.98,309.2,310.24,37805.0
2020-03-19 14:00:00,310.46,311.64,309.0,309.41,68789.0,310.46,311.64,309.0,309.41,68789.0
2020-03-19 14:05:00,309.59,310.52,309.44,310.0,20402.0,309.59,310.52,309.44,310.0,20402.0
2020-03-19 14:10:00,310.0,312.89,310.0,312.79,49338.0,310.0,312.89,310.0,312.79,49338.0
2020-03-19 14:15:00,312.79,312.81,310.0,310.0,52619.0,312.79,312.81,310.0,310.0,52619.0
2020-03-19 14:20:00,310.32,312.49,309.06,312.4,46229.0,310.32,312.49,309.06,312.4,46229.0
2020-03-19 14:25:00,311.94,312.7,310.55,310.96,23733.0,311.94,312.7,310.55,310.96,23733.0
2020-03-19 14:30:00,310.95,313.55,310.56,312.5,37671.0,310.95,313.55,310.56,312.5,37671.0
2020-03-19 14:35:00,312.21,314.37,312.12,314.24,28281.0,312.21,314.37,312.12,314.24,28281.0
2020-03-19 14:40:00,314.34,318.11,314.34,317.26,75769.0,314.34,318.11,314.34,317.26,75769.0
2020-03-19 14:45:00,317.3,317.5,315.24,317.0,48544.0,317.3,317.5,315.24,317.0,48544.0
2020-03-19 14:50:00,317.19,318.71,313.26,313.48,34854.0,317.19,318.71,313.26,313.48,34854.0
2020-03-19 14:55:00,313.44,314.61,312.36,312.58,32509.0,313.44,314.61,312.36,312.58,32509.0
2020-03-19 15:00:00,312.54,312.59,309.75,312.58,45841.0,312.54,312.59,309.75,312.58,45841.0
2020-03-19 15:05:00,312.42,312.66,309.75,309.85,41079.0,312.42,312.66,309.75,309.85,41079.0
2020-03-19 15:10:00,309.76,312.75,309.46,311.46,39890.0,309.76,312.75,309.46,311.46,39890.0
2020-03-19 15:15:00,311.82,313.56,311.66,312.34,52455.0,311.82,313.56,311.66,312.34,52455.0
2020-03-19 15:20:00,312.59,314.3,311.5,313.73,42954.0,312.59,314.3,311.5,313.73,42954.0
2020-03-19 15:25:00,313.59,314.39,312.2,312.36,36815.0,313.59,314.39,312.2,312.36,36815.0
2020-03-19 15:30:00,312.48,314.0,310.63,311.56,47331.0,312.48,314.0,310.63,311.56,47331.0
2020-03-19 15:35:00,311.67,313.03,310.6,312.88,56398.0,311.67,313.03,310.6,312.88,56398.0
2020-03-19 15:40:00,312.88,313.77,311.83,313.43,44850.0,312.88,313.77,311.83,313.43,44850.0
2020-03-19 15:45:00,313.4,314.84,313.19,314.45,86681.0,313.4,314.84,313.19,314.45,86681.0
2020-03-19 15:50:00,314.46,314.48,306.68,307.63,242273.0,314.46,314.48,306.68,307.63,242273.0
2020-03-19 15:55:00,307.96,310.56,307.5,307.5,165771.0,307.96,310.56,307.5,307.5,165771.0
2020-03-20 09:30:00,312.92,319.41,310.24,317.4,676901.0,312.92,319.41,310.24,317.4,676901.0
2020-03-20 09:35:00,317.42,319.5,314.47,315.75,137276.0,317.42,319.5,314.47,315.75,137276.0
2020-03-20 09:40:00,316.29,317.39,314.31,316.7,124591.0,316.29,317.39,314.31,316.7,124591.0
2020-03-20 09:45:00,316.36,317.94,315.83,317.05,83742.0,316.36,317.94,315.83,317.05,83742.0
2020-03-20 09:50:00,317.04,318.69,316.31,318.17,43417.0,317.04,318.69,316.31,318.17,43417.0
2020-03-20 09:55:00,318.17,320.0,317.73,318.77,82877.0,318.17,320.0,317.73,318.77,82877.0
2020-03-20 10:00:00,318.76,320.0,317.88,319.43,80122.0,318.76,320.0,317.88,319.43,80122.0
2020-03-20 10:05:00,319.17,319.38,313.22,315.02,82804.0,319.17,319.38,313.22,315.02,82804.0
2020-03-20 10:10:00,314.94,316.4,313.86,314.11,50186.0,314.94,316.4,313.86,314.11,50186.0
2020-03-20 10:15:00,314.29,316.72,314.28,315.55,58522.0,314.29,316.72,314.28,315.55,58522.0
2020-03-20 10:20:00,315.73,321.21,315.49,321.06,48793.0,315.73,321.21,315.49,321.06,48793.0
2020-03-20 10:25:00,321.07,323.0,321.07,321.07,71785.0,321.07,323.0,321.07,321.07,71785.0
2020-03-20 10:30:00,321.02,324.77,321.0,324.44,28008.0,321.02,324.77,321.0,324.44,28008.0
2020-03-20 10:35:00,324.77,324.8,321.83,322.82,39905.0,324.77,324.8,321.83,322.82,39905.0
2020-03-20 10:40:00,322.65,323.76,320.84,321.76,23922.0,322.65,323.76,320.84,321.76,23922.0
2020-03-20 10:45:00,321.36,321.55,319.63,320.35,63528.0,321.36,321.55,319.63,320.35,63528.0
2020-03-20 10:50:00,320.56,321.86,320.17,321.37,28173.0,320.56,321.86,320.17,321.37,28173.0
2020-03-20 10:55:00,321.46,322.9,320.54,322.78,31989.0,321.46,322.9,320.54,322.78,31989.0
2020-03-20 11:00:00,322.56,322.96,319.7,320.35,30709.0,322.56,322.96,319.7,320.35,30709.0
2020-03-20 11:05:00,320.25,320.84,319.25,320.49,38544.0,320.25,320.84,319.25,320.49,38544.0
2020-03-20 11:10:00,320.5,321.15,318.33,319.48,41815.0,320.5,321.15,318.33,319.48,41815.0
2020-03-20 11:15:00,319.19,320.18,318.33,319.97,66935.0,319.19,320.18,318.33,319.97,66935.0
2020-03-20 11:20:00,319.73,319.93,315.26,315.3,94723.0,319.73,319.93,315.26,315.3,94723.0
2020-03-20 11:25:00,315.21,317.92,313.49,317.52,31589.0,315.21,317.92,313.49,317.52,31589.0
2020-03-20 11:30:00,317.38,317.77,315.85,316.46,20486.0,317.38,317.77,315.85,316.46,20486.0
2020-03-20 11:35:00,316.3,318.76,316.0,316.96,28031.0,316.3,318.76,316.0,316.96,28031.0
2020-03-20 11:40:00,316.66,318.37,316.12,318.0,17975.0,316.66,318.37,316.12,318.0,17975.0
2020-03-20 11:45:00,317.68,318.91,317.41,318.11,40938.0,317.68,318.91,317.41,318.11,40938.0
2020-03-20 11:50:00,318.53,319.42,317.63,317.89,42521.0,318.53,319.42,317.63,317.89,42521.0
2020-03-20 11:55:00,318.19,320.23,317.57,319.3,97642.0,318.19,320.23,317.57,319.3,97642.0
2020-03-20 12:00:00,319.75,322.0,318.05,319.41,106461.0,319.75,322.0,318.05,319.41,106461.0
2020-03-20 12:05:00,319.36,319.72,311.26,311.54,88141.0,319.36,319.72,311.26,311.54,88141.0
2020-03-20 12:10:00,311.68,312.01,308.45,308.51,152658.0,311.68,312.01,308.45,308.51,152658.0
2020-03-20 12:15:00,308.95,309.4,307.23,309.36,56762.0,308.95,309.4,307.23,309.36,56762.0
2020-03-20 12:20:00,309.19,309.71,307.27,308.72,75485.0,309.19,309.71,307.27,308.72,75485.0
2020-03-20 12:25:00,308.44,308.93,306.33,307.59,61931.0,308.44,308.93,306.33,307.59,61931.0
2020-03-20 12:30:00,307.56,312.42,307.29,312.35,28492.0,307.56,312.42,307.29,312.35,28492.0
2020-03-20 12:35:00,312.06,312.06,308.88,309.99,37757.0,312.06,312.06,308.88,309.99,37757.0
2020-03-20 12:40:00,309.78,310.96,308.79,309.71,36526.0,309.78,310.96,308.79,309.71,36526.0
2020-03-20 12:45:00,309.76,311.53,309.45,311.07,25987.0,309.76,311.53,309.45,311.07,25987.0
2020-03-20 12:50:00,310.95,312.97,310.74,312.61,33932.0,310.95,312.97,310.74,312.61,33932.0
2020-03-20 12:55:00,312.79,314.06,311.73,312.06,87255.0,312.79,314.06,311.73,312.06,87255.0
2020-03-20 13:00:00,311.91,311.99,309.1,310.46,59716.0,311.91,311.99,309.1,310.46,59716.0
2020-03-20 13:05:00,310.52,312.39,310.17,311.95,19228.0,310.52,312.39,310.17,311.95,19228.0
2020-03-20 13:10:00,311.6,312.46,310.25,310.4,19939.0,311.6,312.46,310.25,310.4,19939.0
2020-03-20 13:15:00,310.49,312.59,310.0,312.09,23706.0,310.49,312.59,310.0,312.09,23706.0
2020-03-20 13:20:00,312.04,312.04,309.65,309.96,16149.0,312.04,312.04,309.65,309.96,16149.0
2020-03-20 13:25:00,309.73,310.14,308.57,309.78,63459.0,309.73,310.14,308.57,309.78,63459.0
2020-03-20 13:30:00,309.88,311.16,309.56,309.95,16709.0,309.88,311.16,309.56,309.95,16709.0
2020-03-20 13:35:00,309.97,311.0,308.71,310.7,47545.0,309.97,311.0,308.71,310.7,47545.0
2020-03-20 13:40:00,311.18,311.34,309.62,310.24,14963.0,311.18,311.34,309.62,310.24,14963.0
2020-03-20 13:45:00,310.0,311.23,309.43,309.5,19707.0,310.0,311.23,309.43,309.5,19707.0
2020-03-20 13:50:00,309.56,311.33,309.49,309.94,19126.0,309.56,311.33,309.49,309.94,19126.0
2020-03-20 13:55:00,309.94,311.49,309.68,311.48,41055.0,309.94,311.49,309.68,311.48,41055.0
2020-03-20 14:00:00,311.38,311.38,309.32,310.41,18358.0,311.38,311.38,309.32,310.41,18358.0
2020-03-20 14:05:00,310.19,312.5,309.89,311.0,21997.0,310.19,312.5,309.89,311.0,21997.0
2020-03-20 14:10:00,311.24,311.55,309.0,309.05,49284.0,311.24,311.55,309.0,309.05,49284.0
2020-03-20 14:15:00,309.19,309.19,307.27,308.5,71684.0,309.19,309.19,307.27,308.5,71684.0
2020-03-20 14:20:00,308.5,309.51,307.77,307.89,71954.0,308.5,309.51,307.77,307.89,71954.0
2020-03-20 14:25:00,308.02,308.86,307.3,308.4,74456.0,308.02,308.86,307.3,308.4,74456.0
2020-03-20 14:30:00,308.53,309.35,307.83,308.35,37608.0,308.53,309.35,307.83,308.35,37608.0
2020-03-20 14:35:00,308.39,309.42,305.91,307.39,42491.0,308.39,309.42,305.91,307.39,42491.0
2020-03-20 14:40:00,307.18,308.66,305.64,308.14,37601.0,307.18,308.66,305.64,308.14,37601.0
2020-03-20 14:45:00,308.59,308.68,306.76,307.09,27116.0,308.59,308.68,306.76,307.09,27116.0
2020-03-20 14:50:00,307.2,307.76,304.5,304.96,44250.0,307.2,307.76,304.5,304.96,44250.0
2020-03-20 14:55:00,304.94,305.37,303.0,303.79,55571.0,304.94,305.37,303.0,303.79,55571.0
2020-03-20 15:00:00,303.95,305.57,303.45,304.38,26766.0,303.95,305.57,303.45,304.38,26766.0
2020-03-20 15:05:00,304.19,305.28,303.59,303.99,22258.0,304.19,305.28,303.59,303.99,22258.0
2020-03-20 15:10:00,303.78,305.13,302.73,302.98,32511.0,303.78,305.13,302.73,302.98,32511.0
2020-03-20 15:15:00,303.18,303.55,300.06,300.16,36883.0,303.18,303.55,300.06,300.16,36883.0
2020-03-20 15:20:00,300.17,300.75,299.0,299.38,50842.0,300.17,300.75,299.0,299.38,50842.0
2020-03-20 15:25:00,299.36,303.85,299.14,302.98,39141.0,299.36,303.85,299.14,302.98,39141.0
2020-03-20 15:30:00,303.48,305.9,302.01,303.22,49450.0,303.48,305.9,302.01,303.22,49450.0
2020-03-20 15:35:00,303.0,303.02,299.01,299.87,32687.0,303.0,303.02,299.01,299.87,32687.0
2020-03-20 15:40:00,299.88,302.1,299.82,300.26,39657.0,299.88,302.1,299.82,300.26,39657.0
2020-03-20 15:45:00,300.01,301.56,299.1,299.34,57965.0,300.01,301.56,299.1,299.34,57965.0
2020-03-20 15:50:00,299.23,299.39,295.62,296.36,137775.0,299.23,299.39,295.62,296.36,137775.0
2020-03-20 15:55:00,296.47,297.06,293.77,294.98,196078.0,296.47,297.06,293.77,294.98,196078.0
2020-03-23 09:30:00,295.0,299.0,292.0,297.2,163051.0,295.0,299.0,292.0,297.2,163051.0
2020-03-23 09:35:00,296.62,298.63,292.01,292.5,69992.0,296.62,298.63,292.01,292.5,69992.0
2020-03-23 09:40:00,292.5,295.64,287.78,293.19,86251.0,292.5,295.64,287.78,293.19,86251.0
2020-03-23 09:45:00,293.19,298.29,292.13,297.01,46517.0,293.19,298.29,292.13,297.01,46517.0
2020-03-23 09:50:00,297.43,298.93,292.01,298.34,63244.0,297.43,298.93,292.01,298.34,63244.0
2020-03-23 09:55:00,298.5,303.06,298.39,302.67,57451.0,298.5,303.06,298.39,302.67,57451.0
2020-03-23 10:00:00,302.98,303.95,300.23,300.79,37834.0,302.98,303.95,300.23,300.79,37834.0
2020-03-23 10:05:00,300.99,304.95,300.98,304.25,41406.0,300.99,304.95,300.98,304.25,41406.0
2020-03-23 10:10:00,304.5,308.35,304.24,307.31,64658.0,304.5,308.35,304.24,307.31,64658.0
2020-03-23 10:15:00,307.7,308.0,303.85,304.05,39026.0,307.7,308.0,303.85,304.05,39026.0
2020-03-23 10:20:00,304.33,306.0,302.74,305.29,38507.0,304.33,306.0,302.74,305.29,38507.0
2020-03-23 10:25:00,305.59,306.0,303.77,305.47,38685.0,305.59,306.0,303.77,305.47,38685.0
2020-03-23 10:30:00,305.03,306.0,303.31,304.25,27451.0,305.03,306.0,303.31,304.25,27451.0
2020-03-23 10:35:00,304.51,304.72,302.24,303.61,23090.0,304.51,304.72,302.24,303.61,23090.0
2020-03-23 10:40:00,303.96,304.75,302.27,303.99,28243.0,303.96,304.75,302.27,303.99,28243.0
2020-03-23 10:45:00,303.65,303.79,301.34,301.88,25150.0,303.65,303.79,301.34,301.88,25150.0
2020-03-23 10:50:00,302.24,302.38,300.0,300.31,25243.0,302.24,302.38,300.0,300.31,25243.0
2020-03-23 10:55:00,300.45,300.85,299.01,299.18,43753.0,300.45,300.85,299.01,299.18,43753.0
2020-03-23 11:00:00,299.18,300.55,297.52,299.37,34960.0,299.18,300.55,297.52,299.37,34960.0
2020-03-23 11:05:00,299.45,300.69,298.7,300.65,46131.0,299.45,300.69,298.7,300.65,46131.0
2020-03-23 11:10:00,300.62,301.72,298.89,299.49,30707.0,300.62,301.72,298.89,299.49,30707.0
2020-03-23 11:15:00,299.65,301.47,299.28,300.22,29586.0,299.65,301.47,299.28,300.22,29586.0
2020-03-23 11:20:00,300.39,300.4,297.52,297.9,47957.0,300.39,300.4,297.52,297.9,47957.0
2020-03-23 11:25:00,298.21,299.0,296.4,297.63,38836.0,298.21,299.0,296.4,297.63,38836.0
2020-03-23 11:30:00,297.66,300.6,297.4,299.17,42572.0,297.66,300.6,297.4,299.17,42572.0
2020-03-23 11:35:00,298.96,298.99,297.0,297.0,33423.0,298.96,298.99,297.0,297.0,33423.0
2020-03-23 11:40:00,297.29,297.62,295.19,295.23,40823.0,297.29,297.62,295.19,295.23,40823.0
2020-03-23 11:45:00,295.51,296.81,294.58,296.6,35266.0,295.51,296.81,294.58,296.6,35266.0
2020-03-23 11:50:00,296.08,298.27,295.26,298.17,35738.0,296.08,298.27,295.26,298.17,35738.0
2020-03-23 11:55:00,298.13,299.49,296.26,299.25,33847.0,298.13,299.49,296.26,299.25,33847.0
2020-03-23 12:00:00,299.16,302.97,299.16,302.19,51181.0,299.16,302.97,299.16,302.19,51181.0
2020-03-23 12:05:00,302.24,302.77,299.15,299.15,28400.0,302.24,302.77,299.15,299.15,28400.0
2020-03-23 12:10:00,299.55,299.76,298.01,299.62,35685.0,299.55,299.76,298.01,299.62,35685.0
2020-03-23 12:15:00,299.84,304.08,299.08,303.51,61797.0,299.84,304.08,299.08,303.51,61797.0
2020-03-23 12:20:00,304.02,304.58,302.65,303.48,36661.0,304.02,304.58,302.65,303.48,36661.0
2020-03-23 12:25:00,303.72,304.0,301.26,302.07,31432.0,303.72,304.0,301.26,302.07,31432.0
2020-03-23 12:30:00,302.46,303.33,301.08,303.33,37151.0,302.46,303.33,301.08,303.33,37151.0
2020-03-23 12:35:00,303.35,305.46,303.16,304.57,24126.0,303.35,305.46,303.16,304.57,24126.0
2020-03-23 12:40:00,304.72,308.37,304.26,308.2,49714.0,304.72,308.37,304.26,308.2,49714.0
2020-03-23 12:45:00,308.46,310.2,306.96,309.8,40999.0,308.46,310.2,306.96,309.8,40999.0
2020-03-23 12:50:00,310.16,310.72,307.78,308.31,36351.0,310.16,310.72,307.78,308.31,36351.0
2020-03-23 12:55:00,308.64,312.49,308.28,310.5,56716.0,308.64,312.49,308.28,310.5,56716.0
2020-03-23 13:00:00,310.52,310.53,307.15,307.37,46967.0,310.52,310.53,307.15,307.37,46967.0
2020-03-23 13:05:00,307.31,309.0,306.49,308.84,24600.0,307.31,309.0,306.49,308.84,24600.0
2020-03-23 13:10:00,309.42,311.25,308.85,310.49,48816.0,309.42,311.25,308.85,310.49,48816.0
2020-03-23 13:15:00,310.31,310.31,306.86,308.41,33182.0,310.31,310.31,306.86,308.41,33182.0
2020-03-23 13:20:00,308.4,309.06,306.4,307.31,34305.0,308.4,309.06,306.4,307.31,34305.0
2020-03-23 13:25:00,307.25,308.77,306.2,306.72,40769.0,307.25,308.77,306.2,306.72,40769.0
2020-03-23 13:30:00,306.35,306.35,304.48,306.29,49941.0,306.35,306.35,304.48,306.29,49941.0
2020-03-23 13:35:00,306.1,306.68,303.91,304.25,23829.0,306.1,306.68,303.91,304.25,23829.0
2020-03-23 13:40:00,304.64,306.69,304.11,304.85,42317.0,304.64,306.69,304.11,304.85,42317.0
2020-03-23 13:45:00,305.1,310.27,304.81,309.9,58757.0,305.1,310.27,304.81,309.9,58757.0
2020-03-23 13:50:00,310.0,310.17,307.95,308.98,87161.0,310.0,310.17,307.95,308.98,87161.0
2020-03-23 13:55:00,308.78,308.78,305.24,306.58,48475.0,308.78,308.78,305.24,306.58,48475.0
2020-03-23 14:00:00,306.56,306.62,304.18,306.37,64448.0,306.56,306.62,304.18,306.37,64448.0
2020-03-23 14:05:00,306.23,309.61,305.88,307.44,44896.0,306.23,309.61,305.88,307.44,44896.0
2020-03-23 14:10:00,307.03,309.87,306.66,308.73,58841.0,307.03,309.87,306.66,308.73,58841.0
2020-03-23 14:15:00,308.7,310.16,305.48,305.48,35627.0,308.7,310.16,305.48,305.48,35627.0
2020-03-23 14:20:00,305.23,306.41,304.12,305.32,53484.0,305.23,306.41,304.12,305.32,53484.0
2020-03-23 14:25:00,305.29,308.5,303.96,307.79,38666.0,305.29,308.5,303.96,307.79,38666.0
2020-03-23 14:30:00,307.79,307.89,304.41,304.96,41956.0,307.79,307.89,304.41,304.96,41956.0
2020-03-23 14:35:00,305.32,306.84,304.62,305.25,46221.0,305.32,306.84,304.62,305.25,46221.0
2020-03-23 14:40:00,305.28,306.99,304.64,306.54,31928.0,305.28,306.99,304.64,306.54,31928.0
2020-03-23 14:45:00,306.24,308.0,304.82,307.74,31177.0,306.24,308.0,304.82,307.74,31177.0
2020-03-23 14:50:00,307.74,307.97,304.47,304.81,56510.0,307.74,307.97,304.47,304.81,56510.0
2020-03-23 14:55:00,304.9,305.95,302.35,302.36,41163.0,304.9,305.95,302.35,302.36,41163.0
2020-03-23 15:00:00,302.59,306.09,302.2,305.84,45735.0,302.59,306.09,302.2,305.84,45735.0
2020-03-23 15:05:00,305.81,306.12,304.36,304.36,35169.0,305.81,306.12,304.36,304.36,35169.0
2020-03-23 15:10:00,304.29,304.53,302.48,303.36,34532.0,304.29,304.53,302.48,303.36,34532.0
2020-03-23 15:15:00,303.91,304.57,302.64,303.13,26594.0,303.91,304.57,302.64,303.13,26594.0
2020-03-23 15:20:00,302.84,302.84,300.27,300.68,35224.0,302.84,302.84,300.27,300.68,35224.0
2020-03-23 15:25:00,301.15,302.16,300.02,300.83,33964.0,301.15,302.16,300.02,300.83,33964.0
2020-03-23 15:30:00,300.71,301.82,300.1,301.1,38249.0,300.71,301.82,300.1,301.1,38249.0
2020-03-23 15:35:00,301.3,304.34,300.51,303.32,36768.0,301.3,304.34,300.51,303.32,36768.0
2020-03-23 15:40:00,303.4,305.49,301.83,304.62,49032.0,303.4,305.49,301.83,304.62,49032.0
2020-03-23 15:45:00,304.76,305.69,303.09,303.09,55860.0,304.76,305.69,303.09,303.09,55860.0
2020-03-23 15:50:00,302.66,308.73,302.66,308.56,81152.0,302.66,308.73,302.66,308.56,81152.0
2020-03-23 15:55:00,308.74,310.0,307.2,307.75,188588.0,308.74,310.0,307.2,307.75,188588.0
2020-03-24 09:30:00,322.96,325.1,322.0,325.0,155330.0,322.96,325.1,322.0,325.0,155330.0
2020-03-24 09:35:00,324.78,326.99,323.75,324.03,65887.0,324.78,326.99,323.75,324.03,65887.0
2020-03-24 09:40:00,324.24,324.88,319.37,319.79,77111.0,324.24,324.88,319.37,319.79,77111.0
2020-03-24 09:45:00,319.95,321.79,319.78,320.19,52000.0,319.95,321.79,319.78,320.19,52000.0
2020-03-24 09:50:00,320.2,323.86,319.9,322.85,43838.0,320.2,323.86,319.9,322.85,43838.0
2020-03-24 09:55:00,322.65,322.86,319.42,320.05,41892.0,322.65,322.86,319.42,320.05,41892.0
2020-03-24 10:00:00,319.96,321.36,317.77,320.94,39504.0,319.96,321.36,317.77,320.94,39504.0
2020-03-24 10:05:00,320.96,323.0,320.81,321.05,34887.0,320.96,323.0,320.81,321.05,34887.0
2020-03-24 10:10:00,320.88,322.45,320.5,322.08,34370.0,320.88,322.45,320.5,322.08,34370.0
2020-03-24 10:15:00,322.13,322.34,319.85,320.63,42708.0,322.13,322.34,319.85,320.63,42708.0
2020-03-24 10:20:00,320.32,320.8,318.51,320.76,45014.0,320.32,320.8,318.51,320.76,45014.0
2020-03-24 10:25:00,320.77,322.92,320.64,321.42,42739.0,320.77,322.92,320.64,321.42,42739.0
2020-03-24 10:30:00,321.41,322.23,320.04,321.77,26778.0,321.41,322.23,320.04,321.77,26778.0
2020-03-24 10:35:00,321.97,322.25,321.04,321.73,20494.0,321.97,322.25,321.04,321.73,20494.0
2020-03-24 10:40:00,321.68,322.5,320.86,321.44,20598.0,321.68,322.5,320.86,321.44,20598.0
2020-03-24 10:45:00,321.46,321.46,317.0,317.02,39088.0,321.46,321.46,317.0,317.02,39088.0
2020-03-24 10:50:00,317.4,318.13,316.83,317.62,42089.0,317.4,318.13,316.83,317.62,42089.0
2020-03-24 10:55:00,317.57,317.93,316.22,317.93,24351.0,317.57,317.93,316.22,317.93,24351.0
2020-03-24 11:00:00,317.65,319.77,317.54,318.98,26684.0,317.65,319.77,317.54,318.98,26684.0
2020-03-24 11:05:00,318.99,319.14,316.41,317.78,29666.0,318.99,319.14,316.41,317.78,29666.0
2020-03-24 11:10:00,317.76,319.66,317.35,319.21,25801.0,317.76,319.66,317.35,319.21,25801.0
2020-03-24 11:15:00,319.32,319.57,318.25,318.73,18149.0,319.32,319.57,318.25,318.73,18149.0
2020-03-24 11:20:00,318.47,319.08,317.99,318.19,14624.0,318.47,319.08,317.99,318.19,14624.0
2020-03-24 11:25:00,318.33,320.77,318.28,320.46,21202.0,318.33,320.77,318.28,320.46,21202.0
2020-03-24 11:30:00,320.06,320.55,319.04,319.5,20458.0,320.06,320.55,319.04,319.5,20458.0
2020-03-24 11:35:00,319.48,321.5,319.48,321.47,28399.0,319.48,321.5,319.48,321.47,28399.0
2020-03-24 11:40:00,321.34,322.01,320.02,320.02,26239.0,321.34,322.01,320.02,320.02,26239.0
2020-03-24 11:45:00,320.37,320.74,319.1,319.39,28929.0,320.37,320.74,319.1,319.39,28929.0
2020-03-24 11:50:00,319.41,319.76,317.96,318.59,45981.0,319.41,319.76,317.96,318.59,45981.0
2020-03-24 11:55:00,318.79,319.84,318.78,319.52,25155.0,318.79,319.84,318.78,319.52,25155.0
2020-03-24 12:00:00,319.43,319.97,317.0,317.17,43794.0,319.43,319.97,317.0,317.17,43794.0
2020-03-24 12:05:00,317.29,317.92,315.79,316.58,38957.0,317.29,317.92,315.79,316.58,38957.0
2020-03-24 12:10:00,316.63,317.31,315.01,315.01,30948.0,316.63,317.31,315.01,315.01,30948.0
2020-03-24 12:15:00,315.22,315.84,314.0,314.11,36554.0,315.22,315.84,314.0,314.11,36554.0
2020-03-24 12:20:00,314.0,316.91,313.86,315.53,126439.0,314.0,316.91,313.86,315.53,126439.0
2020-03-24 12:25:00,315.35,315.53,313.92,315.32,52857.0,315.35,315.53,313.92,315.32,52857.0
2020-03-24 12:30:00,315.16,315.46,313.86,314.21,71524.0,315.16,315.46,313.86,314.21,71524.0
2020-03-24 12:35:00,314.11,314.21,313.19,313.46,63994.0,314.11,314.21,313.19,313.46,63994.0
2020-03-24 12:40:00,313.32,313.51,311.2,312.06,59230.0,313.32,313.51,311.2,312.06,59230.0
2020-03-24 12:45:00,311.87,312.46,311.13,311.73,33206.0,311.87,312.46,311.13,311.73,33206.0
2020-03-24 12:50:00,311.93,311.94,309.41,310.74,48076.0,311.93,311.94,309.41,310.74,48076.0
2020-03-24 12:55:00,310.82,311.81,309.72,309.72,49123.0,310.82,311.81,309.72,309.72,49123.0
2020-03-24 13:00:00,309.72,310.46,309.24,309.5,58284.0,309.72,310.46,309.24,309.5,58284.0
2020-03-24 13:05:00,309.09,309.51,307.11,308.31,56987.0,309.09,309.51,307.11,308.31,56987.0
2020-03-24 13:10:00,308.15,309.72,307.29,309.42,27549.0,308.15,309.72,307.29,309.42,27549.0
2020-03-24 13:15:00,309.37,309.77,308.18,308.46,46262.0,309.37,309.77,308.18,308.46,46262.0
2020-03-24 13:20:00,308.46,308.46,305.41,305.89,69979.0,308.46,308.46,305.41,305.89,69979.0
2020-03-24 13:25:00,305.89,306.4,305.04,305.41,66058.0,305.89,306.4,305.04,305.41,66058.0
2020-03-24 13:30:00,305.4,307.4,305.4,306.88,56729.0,305.4,307.4,305.4,306.88,56729.0
2020-03-24 13:35:00,306.75,307.23,306.17,306.18,75700.0,306.75,307.23,306.17,306.18,75700.0
2020-03-24 13:40:00,306.17,306.75,303.42,305.19,73089.0,306.17,306.75,303.42,305.19,73089.0
2020-03-24 13:45:00,305.23,306.22,304.02,304.16,33776.0,305.23,306.22,304.02,304.16,33776.0
2020-03-24 13:50:00,304.34,304.4,302.84,304.4,43880.0,304.34,304.4,302.84,304.4,43880.0
2020-03-24 13:55:00,304.4,305.5,303.79,304.29,21575.0,304.4,305.5,303.79,304.29,21575.0
2020-03-24 14:00:00,304.36,305.08,302.86,303.14,24987.0,304.36,305.08,302.86,303.14,24987.0
2020-03-24 14:05:00,303.45,303.6,301.59,302.03,27124.0,303.45,303.6,301.59,302.03,27124.0
2020-03-24 14:10:00,302.14,302.79,301.64,302.1,38090.0,302.14,302.79,301.64,302.1,38090.0
2020-03-24 14:15:00,301.89,304.11,301.71,304.09,45043.0,301.89,304.11,301.71,304.09,45043.0
2020-03-24 14:20:00,304.23,306.12,304.1,306.12,22767.0,304.23,306.12,304.1,306.12,22767.0
2020-03-24 14:25:00,305.92,306.04,304.29,305.76,33926.0,305.92,306.04,304.29,305.76,33926.0
2020-03-24 14:30:00,305.76,305.78,304.73,305.33,22131.0,305.76,305.78,304.73,305.33,22131.0
2020-03-24 14:35:00,305.62,308.06,305.61,307.9,43121.0,305.62,308.06,305.61,307.9,43121.0
2020-03-24 14:40:00,308.02,308.33,306.56,306.8,30137.0,308.02,308.33,306.56,306.8,30137.0
2020-03-24 14:45:00,306.93,307.36,304.79,305.57,30061.0,306.93,307.36,304.79,305.57,30061.0
2020-03-24 14:50:00,305.4,308.17,305.38,307.88,33400.0,305.4,308.17,305.38,307.88,33400.0
2020-03-24 14:55:00,307.86,309.75,307.41,309.75,33237.0,307.86,309.75,307.41,309.75,33237.0
2020-03-24 15:00:00,309.61,310.0,307.05,307.21,59626.0,309.61,310.0,307.05,307.21,59626.0
2020-03-24 15:05:00,307.23,308.86,307.22,308.65,69967.0,307.23,308.86,307.22,308.65,69967.0
2020-03-24 15:10:00,308.62,309.59,307.33,308.19,49761.0,308.62,309.59,307.33,308.19,49761.0
2020-03-24 15:15:00,308.24,308.77,306.25,308.03,80083.0,308.24,308.77,306.25,308.03,80083.0
2020-03-24 15:20:00,308.02,308.2,307.26,308.05,60572.0,308.02,308.2,307.26,308.05,60572.0
2020-03-24 15:25:00,308.26,308.43,307.34,307.97,37094.0,308.26,308.43,307.34,307.97,37094.0
2020-03-24 15:30:00,308.03,310.0,307.75,309.86,51473.0,308.03,310.0,307.75,309.86,51473.0
2020-03-24 15:35:00,309.86,310.0,307.14,308.68,70865.0,309.86,310.0,307.14,308.68,70865.0
2020-03-24 15:40:00,308.67,309.35,307.98,308.96,58896.0,308.67,309.35,307.98,308.96,58896.0
2020-03-24 15:45:00,308.83,309.19,306.0,306.56,74369.0,308.83,309.19,306.0,306.56,74369.0
2020-03-24 15:50:00,306.27,310.0,306.01,309.98,148434.0,306.27,310.0,306.01,309.98,148434.0
2020-03-24 15:55:00,310.0,311.53,308.76,310.62,324483.0,310.0,311.53,308.76,310.62,324483.0
2020-03-25 09:30:00,308.21,309.55,300.75,306.28,140543.0,308.21,309.55,300.75,306.28,140543.0
2020-03-25 09:35:00,306.12,308.87,304.44,307.63,67733.0,306.12,308.87,304.44,307.63,67733.0
2020-03-25 09:40:00,307.63,307.7,305.3,306.29,47152.0,307.63,307.7,305.3,306.29,47152.0
2020-03-25 09:45:00,306.47,306.47,303.12,303.9,41801.0,306.47,306.47,303.12,303.9,41801.0
2020-03-25 09:50:00,303.77,304.42,300.33,301.55,60744.0,303.77,304.42,300.33,301.55,60744.0
2020-03-25 09:55:00,301.25,303.14,301.0,301.54,36655.0,301.25,303.14,301.0,301.54,36655.0
2020-03-25 10:00:00,301.61,301.73,298.67,299.05,133444.0,301.61,301.73,298.67,299.05,133444.0
2020-03-25 10:05:00,299.58,300.98,299.11,300.65,48003.0,299.58,300.98,299.11,300.65,48003.0
2020-03-25 10:10:00,300.75,301.01,298.13,298.69,44683.0,300.75,301.01,298.13,298.69,44683.0
2020-03-25 10:15:00,298.88,301.37,298.72,301.01,39244.0,298.88,301.37,298.72,301.01,39244.0
2020-03-25 10:20:00,300.75,303.61,300.6,302.94,30337.0,300.75,303.61,300.6,302.94,30337.0
2020-03-25 10:25:00,303.25,304.0,302.22,304.0,42288.0,303.25,304.0,302.22,304.0,42288.0
2020-03-25 10:30:00,304.0,304.96,303.03,303.67,35881.0,304.0,304.96,303.03,303.67,35881.0
2020-03-25 10:35:00,303.61,304.8,303.34,303.61,35368.0,303.61,304.8,303.34,303.61,35368.0
2020-03-25 10:40:00,303.53,304.92,302.21,303.26,21206.0,303.53,304.92,302.21,303.26,21206.0
2020-03-25 10:45:00,303.42,304.93,302.62,303.53,22502.0,303.42,304.93,302.62,303.53,22502.0
2020-03-25 10:50:00,303.55,305.84,303.37,304.62,19529.0,303.55,305.84,303.37,304.62,19529.0
2020-03-25 10:55:00,305.03,307.11,304.32,306.79,24993.0,305.03,307.11,304.32,306.79,24993.0
2020-03-25 11:00:00,306.8,307.39,305.93,307.19,19380.0,306.8,307.39,305.93,307.19,19380.0
2020-03-25 11:05:00,307.12,307.58,306.31,307.36,26484.0,307.12,307.58,306.31,307.36,26484.0
2020-03-25 11:10:00,307.26,307.57,306.69,306.89,24656.0,307.26,307.57,306.69,306.89,24656.0
2020-03-25 11:15:00,306.72,309.19,305.62,308.86,36368.0,306.72,309.19,305.62,308.86,36368.0
2020-03-25 11:20:00,308.72,309.55,307.74,309.36,29665.0,308.72,309.55,307.74,309.36,29665.0
2020-03-25 11:25:00,309.56,310.29,308.8,309.22,20093.0,309.56,310.29,308.8,309.22,20093.0
2020-03-25 11:30:00,308.9,309.99,308.21,309.54,15437.0,308.9,309.99,308.21,309.54,15437.0
2020-03-25 11:35:00,309.29,310.14,308.68,309.51,25763.0,309.29,310.14,308.68,309.51,25763.0
2020-03-25 11:40:00,309.18,309.57,307.65,307.9,15874.0,309.18,309.57,307.65,307.9,15874.0
2020-03-25 11:45:00,308.04,309.33,306.33,309.01,22966.0,308.04,309.33,306.33,309.01,22966.0
2020-03-25 11:50:00,309.25,309.4,307.23,307.5,17315.0,309.25,309.4,307.23,307.5,17315.0
2020-03-25 11:55:00,307.82,308.52,307.38,307.38,10312.0,307.82,308.52,307.38,307.38,10312.0
2020-03-25 12:00:00,307.38,310.2,307.35,310.01,25972.0,307.38,310.2,307.35,310.01,25972.0
2020-03-25 12:05:00,310.01,310.38,309.04,309.04,39954.0,310.01,310.38,309.04,309.04,39954.0
2020-03-25 12:10:00,308.93,309.74,308.62,309.49,22651.0,308.93,309.74,308.62,309.49,22651.0
2020-03-25 12:15:00,309.43,311.7,309.43,310.96,35655.0,309.43,311.7,309.43,310.96,35655.0
2020-03-25 12:20:00,310.82,311.81,310.26,311.81,35866.0,310.82,311.81,310.26,311.81,35866.0
2020-03-25 12:25:00,311.91,312.42,311.55,311.94,29042.0,311.91,312.42,311.55,311.94,29042.0
2020-03-25 12:30:00,311.88,311.91,309.86,310.21,61266.0,311.88,311.91,309.86,310.21,61266.0
2020-03-25 12:35:00,310.4,311.09,309.51,310.43,44860.0,310.4,311.09,309.51,310.43,44860.0
2020-03-25 12:40:00,310.48,310.62,309.67,310.31,16690.0,310.48,310.62,309.67,310.31,16690.0
2020-03-25 12:45:00,310.37,311.2,309.74,310.11,20223.0,310.37,311.2,309.74,310.11,20223.0
2020-03-25 12:50:00,310.18,310.43,309.41,310.09,28017.0,310.18,310.43,309.41,310.09,28017.0
2020-03-25 12:55:00,310.17,310.53,309.54,309.87,22248.0,310.17,310.53,309.54,309.87,22248.0
2020-03-25 13:00:00,309.91,310.88,309.77,310.48,29327.0,309.91,310.88,309.77,310.48,29327.0
2020-03-25 13:05:00,310.28,312.1,310.17,312.08,20205.0,310.28,312.1,310.17,312.08,20205.0
2020-03-25 13:10:00,312.03,312.37,311.33,312.05,32906.0,312.03,312.37,311.33,312.05,32906.0
2020-03-25 13:15:00,311.89,313.67,311.89,313.62,18485.0,311.89,313.67,311.89,313.62,18485.0
2020-03-25 13:20:00,313.41,313.74,312.24,312.46,23886.0,313.41,313.74,312.24,312.46,23886.0
2020-03-25 13:25:00,312.35,312.5,311.16,312.06,37656.0,312.35,312.5,311.16,312.06,37656.0
2020-03-25 13:30:00,312.14,312.86,311.86,312.77,21285.0,312.14,312.86,311.86,312.77,21285.0
2020-03-25 13:35:00,312.59,313.98,312.37,313.68,16812.0,312.59,313.98,312.37,313.68,16812.0
2020-03-25 13:40:00,313.67,316.26,313.66,315.79,33426.0,313.67,316.26,313.66,315.79,33426.0
2020-03-25 13:45:00,315.91,317.65,315.28,315.68,35160.0,315.91,317.65,315.28,315.68,35160.0
2020-03-25 13:50:00,315.62,316.51,314.5,314.91,34970.0,315.62,316.51,314.5,314.91,34970.0
2020-03-25 13:55:00,314.66,315.27,313.71,314.45,26014.0,314.66,315.27,313.71,314.45,26014.0
2020-03-25 14:00:00,314.41,314.89,312.94,313.33,22601.0,314.41,314.89,312.94,313.33,22601.0
2020-03-25 14:05:00,313.18,313.18,310.66,311.24,32513.0,313.18,313.18,310.66,311.24,32513.0
2020-03-25 14:10:00,311.14,312.27,311.01,312.24,26275.0,311.14,312.27,311.01,312.24,26275.0
2020-03-25 14:15:00,312.27,312.91,311.4,312.91,18037.0,312.27,312.91,311.4,312.91,18037.0
2020-03-25 14:20:00,312.62,313.14,311.83,312.53,35881.0,312.62,313.14,311.83,312.53,35881.0
2020-03-25 14:25:00,312.59,312.83,311.5,312.28,18148.0,312.59,312.83,311.5,312.28,18148.0
2020-03-25 14:30:00,312.08,312.64,310.31,311.0,21309.0,312.08,312.64,310.31,311.0,21309.0
2020-03-25 14:35:00,311.16,311.56,310.0,311.19,27094.0,311.16,311.56,310.0,311.19,27094.0
2020-03-25 14:40:00,310.98,311.28,310.04,310.83,20330.0,310.98,311.28,310.04,310.83,20330.0
2020-03-25 14:45:00,310.97,312.53,310.81,311.57,20349.0,310.97,312.53,310.81,311.57,20349.0
2020-03-25 14:50:00,311.8,312.39,309.87,311.05,22654.0,311.8,312.39,309.87,311.05,22654.0
2020-03-25 14:55:00,310.88,313.22,310.87,311.5,25323.0,310.88,313.22,310.87,311.5,25323.0
2020-03-25 15:00:00,311.46,312.8,310.99,312.73,22544.0,311.46,312.8,310.99,312.73,22544.0
2020-03-25 15:05:00,312.71,312.71,311.17,311.85,23438.0,312.71,312.71,311.17,311.85,23438.0
2020-03-25 15:10:00,311.86,312.23,310.88,312.0,32766.0,311.86,312.23,310.88,312.0,32766.0
2020-03-25 15:15:00,312.26,313.89,312.1,313.56,41665.0,312.26,313.89,312.1,313.56,41665.0
2020-03-25 15:20:00,313.48,314.71,313.2,314.49,39902.0,313.48,314.71,313.2,314.49,39902.0
2020-03-25 15:25:00,314.46,315.15,312.77,313.55,39689.0,314.46,315.15,312.77,313.55,39689.0
2020-03-25 15:30:00,313.64,315.0,313.64,313.65,27911.0,313.64,315.0,313.64,313.65,27911.0
2020-03-25 15:35:00,313.64,314.55,313.22,313.65,46962.0,313.64,314.55,313.22,313.65,46962.0
2020-03-25 15:40:00,313.62,314.32,310.78,311.3,38279.0,313.62,314.32,310.78,311.3,38279.0
2020-03-25 15:45:00,311.1,311.42,307.46,308.21,61912.0,311.1,311.42,307.46,308.21,61912.0
2020-03-25 15:50:00,308.52,308.52,304.3,308.34,89212.0,308.52,308.52,304.3,308.34,89212.0
2020-03-25 15:55:00,308.33,308.98,305.0,305.79,149071.0,308.33,308.98,305.0,305.79,149071.0
2020-03-26 09:30:00,305.99,312.22,305.69,310.85,83833.0,305.99,312.22,305.69,310.85,83833.0
2020-03-26 09:35:00,311.22,314.88,310.66,314.22,35017.0,311.22,314.88,310.66,314.22,35017.0
2020-03-26 09:40:00,314.6,317.29,314.16,314.31,47603.0,314.6,317.29,314.16,314.31,47603.0
2020-03-26 09:45:00,314.48,315.42,312.58,314.29,45006.0,314.48,315.42,312.58,314.29,45006.0
2020-03-26 09:50:00,314.27,315.21,311.04,314.78,29851.0,314.27,315.21,311.04,314.78,29851.0
2020-03-26 09:55:00,315.07,316.65,315.07,315.57,37791.0,315.07,316.65,315.07,315.57,37791.0
2020-03-26 10:00:00,315.48,316.39,313.76,313.77,27058.0,315.48,316.39,313.76,313.77,27058.0
2020-03-26 10:05:00,313.97,315.77,313.69,314.6,49883.0,313.97,315.77,313.69,314.6,49883.0
2020-03-26 10:10:00,314.57,315.15,313.48,313.78,22274.0,314.57,315.15,313.48,313.78,22274.0
2020-03-26 10:15:00,313.78,316.58,313.63,316.44,30437.0,313.78,316.58,313.63,316.44,30437.0
2020-03-26 10:20:00,316.58,317.03,314.52,314.77,20061.0,316.58,317.03,314.52,314.77,20061.0
2020-03-26 10:25:00,314.84,316.06,314.17,315.57,27353.0,314.84,316.06,314.17,315.57,27353.0
2020-03-26 10:30:00,315.04,320.11,315.04,319.81,35325.0,315.04,320.11,315.04,319.81,35325.0
2020-03-26 10:35:00,319.65,319.65,315.14,315.15,22368.0,319.65,319.65,315.14,315.15,22368.0
2020-03-26 10:40:00,315.14,317.0,314.41,316.79,21942.0,315.14,317.0,314.41,316.79,21942.0
2020-03-26 10:45:00,316.95,317.79,313.89,314.08,26866.0,316.95,317.79,313.89,314.08,26866.0
2020-03-26 10:50:00,313.93,313.93,311.2,312.42,40544.0,313.93,313.93,311.2,312.42,40544.0
2020-03-26 10:55:00,312.05,314.26,311.84,314.09,16784.0,312.05,314.26,311.84,314.09,16784.0
2020-03-26 11:00:00,314.2,314.7,312.21,314.15,21112.0,314.2,314.7,312.21,314.15,21112.0
2020-03-26 11:05:00,314.0,315.37,312.74,312.74,20871.0,314.0,315.37,312.74,312.74,20871.0
2020-03-26 11:10:00,312.88,314.24,312.81,313.23,24013.0,312.88,314.24,312.81,313.23,24013.0
2020-03-26 11:15:00,313.23,315.47,313.23,315.47,23540.0,313.23,315.47,313.23,315.47,23540.0
2020-03-26 11:20:00,315.48,316.57,315.48,315.88,15627.0,315.48,316.57,315.48,315.88,15627.0
2020-03-26 11:25:00,315.93,316.71,315.41,316.39,19979.0,315.93,316.71,315.41,316.39,19979.0
2020-03-26 11:30:00,316.57,318.76,316.5,318.19,34163.0,316.57,318.76,316.5,318.19,34163.0
2020-03-26 11:35:00,317.77,319.0,317.08,318.65,23930.0,317.77,319.0,317.08,318.65,23930.0
2020-03-26 11:40:00,318.8,319.82,318.53,319.05,27286.0,318.8,319.82,318.53,319.05,27286.0
2020-03-26 11:45:00,318.83,318.97,317.77,318.34,29855.0,318.83,318.97,317.77,318.34,29855.0
2020-03-26 11:50:00,318.25,318.45,316.91,317.98,21578.0,318.25,318.45,316.91,317.98,21578.0
2020-03-26 11:55:00,317.71,317.74,315.37,317.01,19723.0,317.71,317.74,315.37,317.01,19723.0
2020-03-26 12:00:00,317.13,317.84,315.56,316.52,17808.0,317.13,317.84,315.56,316.52,17808.0
2020-03-26 12:05:00,316.52,317.92,316.52,317.14,18417.0,316.52,317.92,316.52,317.14,18417.0
2020-03-26 12:10:00,317.22,317.27,316.03,316.39,16163.0,317.22,317.27,316.03,316.39,16163.0
2020-03-26 12:15:00,316.59,317.22,315.53,316.34,29379.0,316.59,317.22,315.53,316.34,29379.0
2020-03-26 12:20:00,316.98,318.22,316.98,317.67,30842.0,316.98,318.22,316.98,317.67,30842.0
2020-03-26 12:25:00,317.94,319.34,317.65,319.05,37286.0,317.94,319.34,317.65,319.05,37286.0
2020-03-26 12:30:00,319.18,319.6,319.0,319.3,17861.0,319.18,319.6,319.0,319.3,17861.0
2020-03-26 12:35:00,319.31,319.63,318.1,318.82,15593.0,319.31,319.63,318.1,318.82,15593.0
2020-03-26 12:40:00,318.66,318.96,317.78,318.86,18289.0,318.66,318.96,317.78,318.86,18289.0
2020-03-26 12:45:00,318.65,319.0,317.74,318.37,13235.0,318.65,319.0,317.74,318.37,13235.0
2020-03-26 12:50:00,318.6,319.56,318.6,318.72,17641.0,318.6,319.56,318.6,318.72,17641.0
2020-03-26 12:55:00,318.38,318.67,318.0,318.41,12455.0,318.38,318.67,318.0,318.41,12455.0
2020-03-26 13:00:00,318.48,318.78,317.81,318.1,15732.0,318.48,318.78,317.81,318.1,15732.0
2020-03-26 13:05:00,318.05,318.2,316.4,316.58,22915.0,318.05,318.2,316.4,316.58,22915.0
2020-03-26 13:10:00,316.76,317.09,316.0,316.65,12655.0,316.76,317.09,316.0,316.65,12655.0
2020-03-26 13:15:00,316.66,317.39,316.2,317.05,20456.0,316.66,317.39,316.2,317.05,20456.0
2020-03-26 13:20:00,317.09,317.09,315.5,315.86,15029.0,317.09,317.09,315.5,315.86,15029.0
2020-03-26 13:25:00,315.95,316.22,315.34,315.59,11362.0,315.95,316.22,315.34,315.59,11362.0
2020-03-26 13:30:00,315.44,315.65,313.9,314.39,23595.0,315.44,315.65,313.9,314.39,23595.0
2020-03-26 13:35:00,314.3,315.4,314.18,315.28,9220.0,314.3,315.4,314.18,315.28,9220.0
2020-03-26 13:40:00,315.49,317.2,315.07,316.87,12381.0,315.49,317.2,315.07,316.87,12381.0
2020-03-26 13:45:00,317.05,317.2,315.79,317.2,11643.0,317.05,317.2,315.79,317.2,11643.0
2020-03-26 13:50:00,317.16,318.36,316.95,318.28,10902.0,317.16,318.36,316.95,318.28,10902.0
2020-03-26 13:55:00,318.17,318.17,316.86,317.06,13056.0,318.17,318.17,316.86,317.06,13056.0
2020-03-26 14:00:00,317.38,318.53,317.22,318.42,14429.0,317.38,318.53,317.22,318.42,14429.0
2020-03-26 14:05:00,318.36,318.39,316.04,316.71,16433.0,318.36,318.39,316.04,316.71,16433.0
2020-03-26 14:10:00,316.88,317.34,315.75,316.47,12896.0,316.88,317.34,315.75,316.47,12896.0
2020-03-26 14:15:00,316.13,317.33,316.13,317.33,14573.0,316.13,317.33,316.13,317.33,14573.0
2020-03-26 14:20:00,317.22,318.0,316.86,317.55,16367.0,317.22,318.0,316.86,317.55,16367.0
2020-03-26 14:25:00,317.55,318.45,317.45,317.78,9548.0,317.55,318.45,317.45,317.78,9548.0
2020-03-26 14:30:00,317.99,319.05,317.99,318.41,16357.0,317.99,319.05,317.99,318.41,16357.0
2020-03-26 14:35:00,318.54,318.77,317.57,318.5,27046.0,318.54,318.77,317.57,318.5,27046.0
2020-03-26 14:40:00,318.5,319.15,317.92,318.02,30667.0,318.5,319.15,317.92,318.02,30667.0
2020-03-26 14:45:00,317.94,319.15,317.8,318.5,14456.0,317.94,319.15,317.8,318.5,14456.0
2020-03-26 14:50:00,318.43,318.73,317.67,317.76,33261.0,318.43,318.73,317.67,317.76,33261.0
2020-03-26 14:55:00,317.76,319.45,316.95,319.25,27310.0,317.76,319.45,316.95,319.25,27310.0
2020-03-26 15:00:00,319.1,319.3,318.55,318.86,18997.0,319.1,319.3,318.55,318.86,18997.0
2020-03-26 15:05:00,318.85,318.85,317.47,317.58,20384.0,318.85,318.85,317.47,317.58,20384.0
2020-03-26 15:10:00,317.51,318.02,317.24,317.38,15663.0,317.51,318.02,317.24,317.38,15663.0
2020-03-26 15:15:00,317.27,317.78,316.81,317.6,34100.0,317.27,317.78,316.81,317.6,34100.0
2020-03-26 15:20:00,317.63,317.89,316.88,316.9,22310.0,317.63,317.89,316.88,316.9,22310.0
2020-03-26 15:25:00,316.84,317.98,316.79,317.72,22898.0,316.84,317.98,316.79,317.72,22898.0
2020-03-26 15:30:00,317.7,318.75,317.6,318.49,31162.0,317.7,318.75,317.6,318.49,31162.0
2020-03-26 15:35:00,318.49,319.05,315.43,315.91,34852.0,318.49,319.05,315.43,315.91,34852.0
2020-03-26 15:40:00,316.21,317.46,316.04,317.14,44735.0,316.21,317.46,316.04,317.14,44735.0
2020-03-26 15:45:00,317.22,317.22,314.99,315.36,49521.0,317.22,317.22,314.99,315.36,49521.0
2020-03-26 15:50:00,315.48,324.08,315.48,324.08,169947.0,315.48,324.08,315.48,324.08,169947.0
2020-03-26 15:55:00,323.86,324.43,319.95,322.67,335399.0,323.86,324.43,319.95,322.67,335399.0
2020-03-27 09:30:00,311.27,312.0,308.59,309.81,155784.0,311.27,312.0,308.59,309.81,155784.0
2020-03-27 09:35:00,309.95,310.5,305.41,305.41,76102.0,309.95,310.5,305.41,305.41,76102.0
2020-03-27 09:40:00,305.34,305.72,302.26,303.69,113133.0,305.34,305.72,302.26,303.69,113133.0
2020-03-27 09:45:00,303.64,303.96,300.63,301.45,77854.0,303.64,303.96,300.63,301.45,77854.0
2020-03-27 09:50:00,301.45,303.6,301.24,302.29,50286.0,301.45,303.6,301.24,302.29,50286.0
2020-03-27 09:55:00,302.71,305.85,302.71,304.69,30488.0,302.71,305.85,302.71,304.69,30488.0
2020-03-27 10:00:00,304.86,305.75,304.13,305.06,26063.0,304.86,305.75,304.13,305.06,26063.0
2020-03-27 10:05:00,305.28,306.86,305.0,306.86,33682.0,305.28,306.86,305.0,306.86,33682.0
2020-03-27 10:10:00,307.06,307.89,305.86,305.93,75320.0,307.06,307.89,305.86,305.93,75320.0
2020-03-27 10:15:00,305.64,306.1,304.65,305.48,29270.0,305.64,306.1,304.65,305.48,29270.0
2020-03-27 10:20:00,305.31,306.1,304.57,305.31,23720.0,305.31,306.1,304.57,305.31,23720.0
2020-03-27 10:25:00,305.31,306.3,304.11,304.74,19399.0,305.31,306.3,304.11,304.74,19399.0
2020-03-27 10:30:00,304.75,304.81,303.25,303.33,24314.0,304.75,304.81,303.25,303.33,24314.0
2020-03-27 10:35:00,303.48,304.09,302.84,303.7,26847.0,303.48,304.09,302.84,303.7,26847.0
2020-03-27 10:40:00,303.84,304.28,303.19,303.24,24266.0,303.84,304.28,303.19,303.24,24266.0
2020-03-27 10:45:00,303.43,303.6,302.57,302.84,43938.0,303.43,303.6,302.57,302.84,43938.0
2020-03-27 10:50:00,302.85,303.47,302.36,303.08,36500.0,302.85,303.47,302.36,303.08,36500.0
2020-03-27 10:55:00,303.1,303.97,302.91,303.5,30061.0,303.1,303.97,302.91,303.5,30061.0
2020-03-27 11:00:00,303.53,304.96,303.5,304.96,36963.0,303.53,304.96,303.5,304.96,36963.0
2020-03-27 11:05:00,304.76,306.65,304.46,306.6,23565.0,304.76,306.65,304.46,306.6,23565.0
2020-03-27 11:10:00,306.53,306.68,305.12,305.67,18564.0,306.53,306.68,305.12,305.67,18564.0
2020-03-27 11:15:00,305.73,307.1,305.73,306.04,26450.0,305.73,307.1,305.73,306.04,26450.0
2020-03-27 11:20:00,305.93,305.93,304.25,304.54,23621.0,305.93,305.93,304.25,304.54,23621.0
2020-03-27 11:25:00,304.46,304.93,304.2,304.79,20896.0,304.46,304.93,304.2,304.79,20896.0
2020-03-27 11:30:00,304.74,305.44,303.85,305.42,18412.0,304.74,305.44,303.85,305.42,18412.0
2020-03-27 11:35:00,305.27,305.99,304.75,304.78,29912.0,305.27,305.99,304.75,304.78,29912.0
2020-03-27 11:40:00,304.85,305.14,303.73,304.13,19620.0,304.85,305.14,303.73,304.13,19620.0
2020-03-27 11:45:00,304.22,304.52,302.94,303.14,27809.0,304.22,304.52,302.94,303.14,27809.0
2020-03-27 11:50:00,303.36,303.98,303.23,303.85,30423.0,303.36,303.98,303.23,303.85,30423.0
2020-03-27 11:55:00,303.87,304.41,303.12,303.38,26703.0,303.87,304.41,303.12,303.38,26703.0
2020-03-27 12:00:00,303.33,303.44,302.35,302.47,28206.0,303.33,303.44,302.35,302.47,28206.0
2020-03-27 12:05:00,302.36,303.19,302.1,302.45,22317.0,302.36,303.19,302.1,302.45,22317.0
2020-03-27 12:10:00,302.32,302.62,301.6,302.06,27546.0,302.32,302.62,301.6,302.06,27546.0
2020-03-27 12:15:00,302.05,303.17,301.93,303.11,32343.0,302.05,303.17,301.93,303.11,32343.0
2020-03-27 12:20:00,303.0,303.65,302.73,303.63,16611.0,303.0,303.65,302.73,303.63,16611.0
2020-03-27 12:25:00,303.73,304.79,303.73,304.15,23477.0,303.73,304.79,303.73,304.15,23477.0
2020-03-27 12:30:00,304.15,304.76,303.72,304.57,20266.0,304.15,304.76,303.72,304.57,20266.0
2020-03-27 12:35:00,304.68,305.83,304.46,305.5,19013.0,304.68,305.83,304.46,305.5,19013.0
2020-03-27 12:40:00,305.36,306.31,305.12,306.07,11683.0,305.36,306.31,305.12,306.07,11683.0
2020-03-27 12:45:00,306.2,306.33,305.42,305.42,14457.0,306.2,306.33,305.42,305.42,14457.0
2020-03-27 12:50:00,305.51,306.87,305.47,306.64,17727.0,305.51,306.87,305.47,306.64,17727.0
2020-03-27 12:55:00,306.67,306.85,306.07,306.57,17547.0,306.67,306.85,306.07,306.57,17547.0
2020-03-27 13:00:00,306.58,307.2,306.42,306.68,32095.0,306.58,307.2,306.42,306.68,32095.0
2020-03-27 13:05:00,306.79,306.79,305.92,305.92,27150.0,306.79,306.79,305.92,305.92,27150.0
2020-03-27 13:10:00,306.06,306.17,305.57,305.63,11880.0,306.06,306.17,305.57,305.63,11880.0
2020-03-27 13:15:00,305.65,306.22,305.22,305.8,10083.0,305.65,306.22,305.22,305.8,10083.0
2020-03-27 13:20:00,306.0,306.23,305.64,305.9,19600.0,306.0,306.23,305.64,305.9,19600.0
2020-03-27 13:25:00,305.86,306.24,304.85,305.06,21145.0,305.86,306.24,304.85,305.06,21145.0
2020-03-27 13:30:00,305.27,307.33,304.94,307.17,20049.0,305.27,307.33,304.94,307.17,20049.0
2020-03-27 13:35:00,307.32,309.0,307.16,309.0,20887.0,307.32,309.0,307.16,309.0,20887.0
2020-03-27 13:40:00,308.97,310.0,308.16,308.84,30873.0,308.97,310.0,308.16,308.84,30873.0
2020-03-27 13:45:00,308.78,309.98,308.16,309.46,12379.0,308.78,309.98,308.16,309.46,12379.0
2020-03-27 13:50:00,309.73,310.0,308.81,308.95,19845.0,309.73,310.0,308.81,308.95,19845.0
2020-03-27 13:55:00,308.96,309.26,307.24,307.44,25483.0,308.96,309.26,307.24,307.44,25483.0
2020-03-27 14:00:00,307.5,308.27,306.57,307.47,20451.0,307.5,308.27,306.57,307.47,20451.0
2020-03-27 14:05:00,307.3,307.75,306.84,307.18,8463.0,307.3,307.75,306.84,307.18,8463.0
2020-03-27 14:10:00,307.05,308.13,307.05,308.13,10706.0,307.05,308.13,307.05,308.13,10706.0
2020-03-27 14:15:00,308.34,309.59,308.34,309.42,11741.0,308.34,309.59,308.34,309.42,11741.0
2020-03-27 14:20:00,309.42,309.53,308.55,308.99,22234.0,309.42,309.53,308.55,308.99,22234.0
2020-03-27 14:25:00,309.05,309.88,308.75,309.52,12971.0,309.05,309.88,308.75,309.52,12971.0
2020-03-27 14:30:00,309.56,310.43,309.56,310.43,19807.0,309.56,310.43,309.56,310.43,19807.0
2020-03-27 14:35:00,310.29,311.12,310.22,310.57,16093.0,310.29,311.12,310.22,310.57,16093.0
2020-03-27 14:40:00,310.46,310.71,309.3,309.41,11330.0,310.46,310.71,309.3,309.41,11330.0
2020-03-27 14:45:00,309.33,309.8,308.71,309.34,12441.0,309.33,309.8,308.71,309.34,12441.0
2020-03-27 14:50:00,309.23,310.35,308.74,310.22,18692.0,309.23,310.35,308.74,310.22,18692.0
2020-03-27 14:55:00,310.15,311.32,310.0,311.3,17272.0,310.15,311.32,310.0,311.3,17272.0
2020-03-27 15:00:00,311.26,311.77,310.16,311.69,31431.0,311.26,311.77,310.16,311.69,31431.0
2020-03-27 15:05:00,311.85,312.79,311.01,312.43,33372.0,311.85,312.79,311.01,312.43,33372.0
2020-03-27 15:10:00,312.25,313.2,311.54,311.69,27861.0,312.25,313.2,311.54,311.69,27861.0
2020-03-27 15:15:00,311.72,312.56,311.16,312.27,43535.0,311.72,312.56,311.16,312.27,43535.0
2020-03-27 15:20:00,312.27,313.0,311.69,312.86,21041.0,312.27,313.0,311.69,312.86,21041.0
2020-03-27 15:25:00,312.84,314.29,312.43,312.5,38920.0,312.84,314.29,312.43,312.5,38920.0
2020-03-27 15:30:00,312.49,312.51,311.0,312.0,25412.0,312.49,312.51,311.0,312.0,25412.0
2020-03-27 15:35:00,311.8,312.01,310.47,310.91,25660.0,311.8,312.01,310.47,310.91,25660.0
2020-03-27 15:40:00,310.56,310.85,308.23,309.22,33014.0,310.56,310.85,308.23,309.22,33014.0
2020-03-27 15:45:00,309.46,310.39,307.71,307.94,33264.0,309.46,310.39,307.71,307.94,33264.0
2020-03-27 15:50:00,307.9,307.9,304.1,304.77,144709.0,307.9,307.9,304.1,304.77,144709.0
2020-03-27 15:55:00,304.78,306.37,304.47,305.69,189221.0,304.78,306.37,304.47,305.69,189221.0
2020-03-30 09:30:00,309.16,312.41,308.01,311.84,87619.0,309.16,312.41,308.01,311.84,87619.0
2020-03-30 09:35:00,312.08,313.59,311.64,312.38,72545.0,312.08,313.59,311.64,312.38,72545.0
2020-03-30 09:40:00,312.38,312.72,310.61,310.88,45379.0,312.38,312.72,310.61,310.88,45379.0
2020-03-30 09:45:00,310.86,311.9,309.74,311.67,28134.0,310.86,311.9,309.74,311.67,28134.0
2020-03-30 09:50:00,311.77,313.55,311.77,312.4,38573.0,311.77,313.55,311.77,312.4,38573.0
2020-03-30 09:55:00,312.04,314.86,311.49,314.67,28642.0,312.04,314.86,311.49,314.67,28642.0
2020-03-30 10:00:00,314.56,316.76,314.12,316.6,33822.0,314.56,316.76,314.12,316.6,33822.0
2020-03-30 10:05:00,316.51,317.32,316.12,317.23,30589.0,316.51,317.32,316.12,317.23,30589.0
2020-03-30 10:10:00,317.04,317.29,315.85,317.27,28825.0,317.04,317.29,315.85,317.27,28825.0
2020-03-30 10:15:00,317.29,319.54,317.07,319.17,43492.0,317.29,319.54,317.07,319.17,43492.0
2020-03-30 10:20:00,319.49,320.71,318.65,319.28,53797.0,319.49,320.71,318.65,319.28,53797.0
2020-03-30 10:25:00,319.17,319.58,317.94,318.55,33061.0,319.17,319.58,317.94,318.55,33061.0
2020-03-30 10:30:00,318.78,320.0,318.03,320.0,23971.0,318.78,320.0,318.03,320.0,23971.0
2020-03-30 10:35:00,320.0,321.17,319.83,321.0,42219.0,320.0,321.17,319.83,321.0,42219.0
2020-03-30 10:40:00,321.0,322.97,320.86,320.91,32464.0,321.0,322.97,320.86,320.91,32464.0
2020-03-30 10:45:00,320.8,320.97,318.04,318.04,41109.0,320.8,320.97,318.04,318.04,41109.0
2020-03-30 10:50:00,318.22,318.44,316.56,318.23,30245.0,318.22,318.44,316.56,318.23,30245.0
2020-03-30 10:55:00,318.17,318.3,315.52,316.66,38056.0,318.17,318.3,315.52,316.66,38056.0
2020-03-30 11:00:00,316.69,317.72,316.24,317.55,25328.0,316.69,317.72,316.24,317.55,25328.0
2020-03-30 11:05:00,317.76,319.78,317.36,319.47,25462.0,317.76,319.78,317.36,319.47,25462.0
2020-03-30 11:10:00,319.42,320.43,319.19,319.46,26224.0,319.42,320.43,319.19,319.46,26224.0
2020-03-30 11:15:00,319.65,320.0,318.5,318.69,18999.0,319.65,320.0,318.5,318.69,18999.0
2020-03-30 11:20:00,318.58,319.12,318.29,318.48,27121.0,318.58,319.12,318.29,318.48,27121.0
2020-03-30 11:25:00,318.42,320.78,318.42,320.14,28626.0,318.42,320.78,318.42,320.14,28626.0
2020-03-30 11:30:00,320.25,320.25,319.36,319.61,17763.0,320.25,320.25,319.36,319.61,17763.0
2020-03-30 11:35:00,319.75,319.75,317.83,317.85,18533.0,319.75,319.75,317.83,317.85,18533.0
2020-03-30 11:40:00,317.92,318.66,317.66,317.84,12612.0,317.92,318.66,317.66,317.84,12612.0
2020-03-30 11:45:00,317.84,318.26,317.18,317.96,24101.0,317.84,318.26,317.18,317.96,24101.0
2020-03-30 11:50:00,318.02,318.19,317.2,317.81,19220.0,318.02,318.19,317.2,317.81,19220.0
2020-03-30 11:55:00,317.63,318.53,317.54,318.01,18174.0,317.63,318.53,317.54,318.01,18174.0
2020-03-30 12:00:00,317.98,318.08,315.79,316.38,28664.0,317.98,318.08,315.79,316.38,28664.0
2020-03-30 12:05:00,316.51,316.74,314.87,314.99,21647.0,316.51,316.74,314.87,314.99,21647.0
2020-03-30 12:10:00,315.23,316.6,315.03,316.18,23381.0,315.23,316.6,315.03,316.18,23381.0
2020-03-30 12:15:00,316.06,317.93,316.06,317.72,23315.0,316.06,317.93,316.06,317.72,23315.0
2020-03-30 12:20:00,317.7,318.09,316.74,318.09,12096.0,317.7,318.09,316.74,318.09,12096.0
2020-03-30 12:25:00,318.22,319.62,318.21,319.62,16640.0,318.22,319.62,318.21,319.62,16640.0
2020-03-30 12:30:00,319.58,320.15,319.31,319.53,24047.0,319.58,320.15,319.31,319.53,24047.0
2020-03-30 12:35:00,319.35,320.37,318.74,319.99,16103.0,319.35,320.37,318.74,319.99,16103.0
2020-03-30 12:40:00,319.89,320.17,318.56,318.74,14046.0,319.89,320.17,318.56,318.74,14046.0
2020-03-30 12:45:00,318.68,318.77,317.18,317.77,18028.0,318.68,318.77,317.18,317.77,18028.0
2020-03-30 12:50:00,318.3,319.85,318.27,319.79,14215.0,318.3,319.85,318.27,319.79,14215.0
2020-03-30 12:55:00,319.78,320.89,319.68,320.71,19735.0,319.78,320.89,319.68,320.71,19735.0
2020-03-30 13:00:00,320.82,320.82,318.64,319.02,25673.0,320.82,320.82,318.64,319.02,25673.0
2020-03-30 13:05:00,319.1,319.28,318.66,318.7,16865.0,319.1,319.28,318.66,318.7,16865.0
2020-03-30 13:10:00,318.75,318.96,318.56,318.81,13432.0,318.75,318.96,318.56,318.81,13432.0
2020-03-30 13:15:00,319.15,320.4,319.14,319.8,14226.0,319.15,320.4,319.14,319.8,14226.0
2020-03-30 13:20:00,319.78,320.3,319.58,320.23,12832.0,319.78,320.3,319.58,320.23,12832.0
2020-03-30 13:25:00,320.3,320.79,319.24,319.26,66705.0,320.3,320.79,319.24,319.26,66705.0
2020-03-30 13:30:00,319.47,319.56,318.29,318.58,30106.0,319.47,319.56,318.29,318.58,30106.0
2020-03-30 13:35:00,318.29,318.65,317.77,318.45,11636.0,318.29,318.65,317.77,318.45,11636.0
2020-03-30 13:40:00,318.45,318.61,317.38,317.73,15308.0,318.45,318.61,317.38,317.73,15308.0
2020-03-30 13:45:00,317.82,317.86,316.6,317.5,20808.0,317.82,317.86,316.6,317.5,20808.0
2020-03-30 13:50:00,317.34,318.92,317.26,318.54,18365.0,317.34,318.92,317.26,318.54,18365.0
2020-03-30 13:55:00,318.63,318.8,316.87,317.74,23711.0,318.63,318.8,316.87,317.74,23711.0
2020-03-30 14:00:00,317.52,318.65,317.29,318.55,39090.0,317.52,318.65,317.29,318.55,39090.0
2020-03-30 14:05:00,318.28,318.59,317.54,317.83,18171.0,318.28,318.59,317.54,317.83,18171.0
2020-03-30 14:10:00,317.92,317.94,317.21,317.61,15460.0,317.92,317.94,317.21,317.61,15460.0
2020-03-30 14:15:00,317.82,318.46,316.91,318.35,11873.0,317.82,318.46,316.91,318.35,11873.0
2020-03-30 14:20:00,318.18,319.08,317.43,318.97,19647.0,318.18,319.08,317.43,318.97,19647.0
2020-03-30 14:25:00,319.18,320.63,318.95,320.43,40881.0,319.18,320.63,318.95,320.43,40881.0
2020-03-30 14:30:00,320.26,320.59,319.72,319.89,18319.0,320.26,320.59,319.72,319.89,18319.0
2020-03-30 14:35:00,319.83,320.54,319.57,320.37,19377.0,319.83,320.54,319.57,320.37,19377.0
2020-03-30 14:40:00,320.29,320.79,319.77,320.75,16356.0,320.29,320.79,319.77,320.75,16356.0
2020-03-30 14:45:00,320.8,321.08,319.46,319.97,17390.0,320.8,321.08,319.46,319.97,17390.0
2020-03-30 14:50:00,320.12,321.17,320.12,320.47,41099.0,320.12,321.17,320.12,320.47,41099.0
2020-03-30 14:55:00,320.65,321.91,320.13,321.38,29725.0,320.65,321.91,320.13,321.38,29725.0
2020-03-30 15:00:00,321.29,321.62,320.87,321.59,31337.0,321.29,321.62,320.87,321.59,31337.0
2020-03-30 15:05:00,321.59,321.76,320.08,321.42,32219.0,321.59,321.76,320.08,321.42,32219.0
2020-03-30 15:10:00,321.45,322.32,321.45,322.32,41688.0,321.45,322.32,321.45,322.32,41688.0
2020-03-30 15:15:00,322.3,322.4,321.42,322.38,29714.0,322.3,322.4,321.42,322.38,29714.0
2020-03-30 15:20:00,322.4,322.66,320.78,320.78,37607.0,322.4,322.66,320.78,320.78,37607.0
2020-03-30 15:25:00,320.81,320.94,318.86,320.75,31349.0,320.81,320.94,318.86,320.75,31349.0
2020-03-30 15:30:00,320.9,322.08,320.07,320.6,34684.0,320.9,322.08,320.07,320.6,34684.0
2020-03-30 15:35:00,320.46,321.81,319.87,321.79,27115.0,320.46,321.81,319.87,321.79,27115.0
2020-03-30 15:40:00,321.56,321.78,319.36,319.91,45737.0,321.56,321.78,319.36,319.91,45737.0
2020-03-30 15:45:00,319.84,320.91,318.06,318.13,69800.0,319.84,320.91,318.06,318.13,69800.0
2020-03-30 15:50:00,318.2,319.78,316.76,318.47,123812.0,318.2,319.78,316.76,318.47,123812.0
2020-03-30 15:55:00,318.37,319.08,316.93,318.89,200835.0,318.37,319.08,316.93,318.89,200835.0
2020-03-31 09:30:00,316.41,317.14,314.2,316.6,131090.0,316.41,317.14,314.2,316.6,131090.0
2020-03-31 09:35:00,316.77,318.98,315.27,316.5,60604.0,316.77,318.98,315.27,316.5,60604.0
2020-03-31 09:40:00,316.55,316.92,315.12,315.44,45571.0,316.55,316.92,315.12,315.44,45571.0
2020-03-31 09:45:00,315.03,315.43,313.35,314.69,39195.0,315.03,315.43,313.35,314.69,39195.0
2020-03-31 09:50:00,314.86,315.59,313.11,313.31,39961.0,314.86,315.59,313.11,313.31,39961.0
2020-03-31 09:55:00,313.1,316.1,312.68,315.59,35048.0,313.1,316.1,312.68,315.59,35048.0
2020-03-31 10:00:00,315.56,316.96,315.32,316.65,25668.0,315.56,316.96,315.32,316.65,25668.0
2020-03-31 10:05:00,316.65,318.73,316.15,317.76,34145.0,316.65,318.73,316.15,317.76,34145.0
2020-03-31 10:10:00,317.79,320.47,317.78,320.46,36264.0,317.79,320.47,317.78,320.46,36264.0
2020-03-31 10:15:00,320.15,321.31,319.43,321.21,46472.0,320.15,321.31,319.43,321.21,46472.0
2020-03-31 10:20:00,321.19,322.16,320.58,321.42,42797.0,321.19,322.16,320.58,321.42,42797.0
2020-03-31 10:25:00,321.42,321.97,320.34,321.83,33191.0,321.42,321.97,320.34,321.83,33191.0
2020-03-31 10:30:00,322.25,323.1,322.0,322.61,41430.0,322.25,323.1,322.0,322.61,41430.0
2020-03-31 10:35:00,322.52,325.72,322.52,325.44,73052.0,322.52,325.72,322.52,325.44,73052.0
2020-03-31 10:40:00,325.28,326.34,324.89,325.49,47788.0,325.28,326.34,324.89,325.49,47788.0
2020-03-31 10:45:00,325.46,325.46,323.1,324.55,41694.0,325.46,325.46,323.1,324.55,41694.0
2020-03-31 10:50:00,324.59,324.83,322.97,323.43,32791.0,324.59,324.83,322.97,323.43,32791.0
2020-03-31 10:55:00,323.28,324.24,321.5,322.24,43282.0,323.28,324.24,321.5,322.24,43282.0
2020-03-31 11:00:00,322.25,322.35,319.33,320.13,41012.0,322.25,322.35,319.33,320.13,41012.0
2020-03-31 11:05:00,320.05,321.8,319.84,321.02,31234.0,320.05,321.8,319.84,321.02,31234.0
2020-03-31 11:10:00,321.03,321.41,320.0,320.74,28852.0,321.03,321.41,320.0,320.74,28852.0
2020-03-31 11:15:00,320.46,321.32,319.0,319.36,25626.0,320.46,321.32,319.0,319.36,25626.0
2020-03-31 11:20:00,319.53,320.64,319.21,319.8,30261.0,319.53,320.64,319.21,319.8,30261.0
2020-03-31 11:25:00,319.65,321.63,319.64,321.45,27318.0,319.65,321.63,319.64,321.45,27318.0
2020-03-31 11:30:00,321.47,321.97,320.47,321.0,21311.0,321.47,321.97,320.47,321.0,21311.0
2020-03-31 11:35:00,321.18,321.18,318.87,319.12,42473.0,321.18,321.18,318.87,319.12,42473.0
2020-03-31 11:40:00,319.19,320.31,318.87,319.1,55499.0,319.19,320.31,318.87,319.1,55499.0
2020-03-31 11:45:00,319.04,319.34,318.59,318.99,29339.0,319.04,319.34,318.59,318.99,29339.0
2020-03-31 11:50:00,319.0,319.47,318.62,318.64,24599.0,319.0,319.47,318.62,318.64,24599.0
2020-03-31 11:55:00,318.9,320.58,318.65,320.06,20542.0,318.9,320.58,318.65,320.06,20542.0
2020-03-31 12:00:00,320.16,320.57,319.42,319.79,20669.0,320.16,320.57,319.42,319.79,20669.0
2020-03-31 12:05:00,319.9,321.4,319.9,321.36,21552.0,319.9,321.4,319.9,321.36,21552.0
2020-03-31 12:10:00,321.22,321.75,320.56,320.8,21996.0,321.22,321.75,320.56,320.8,21996.0
2020-03-31 12:15:00,320.85,321.06,319.76,319.84,15943.0,320.85,321.06,319.76,319.84,15943.0
2020-03-31 12:20:00,319.74,320.12,318.64,318.87,23802.0,319.74,320.12,318.64,318.87,23802.0
2020-03-31 12:25:00,318.72,318.94,318.12,318.84,28266.0,318.72,318.94,318.12,318.84,28266.0
2020-03-31 12:30:00,318.84,319.24,317.52,318.31,22210.0,318.84,319.24,317.52,318.31,22210.0
2020-03-31 12:35:00,318.23,318.49,316.33,316.83,25568.0,318.23,318.49,316.33,316.83,25568.0
2020-03-31 12:40:00,317.07,318.61,316.99,318.21,28091.0,317.07,318.61,316.99,318.21,28091.0
2020-03-31 12:45:00,317.97,318.69,317.74,318.51,23470.0,317.97,318.69,317.74,318.51,23470.0
2020-03-31 12:50:00,318.44,319.81,318.09,319.81,16562.0,318.44,319.81,318.09,319.81,16562.0
2020-03-31 12:55:00,319.64,319.78,317.84,317.98,15347.0,319.64,319.78,317.84,317.98,15347.0
2020-03-31 13:00:00,318.08,319.32,317.82,318.49,11842.0,318.08,319.32,317.82,318.49,11842.0
2020-03-31 13:05:00,318.37,319.23,318.06,319.23,14357.0,318.37,319.23,318.06,319.23,14357.0
2020-03-31 13:10:00,319.31,319.46,318.52,319.02,10592.0,319.31,319.46,318.52,319.02,10592.0
2020-03-31 13:15:00,318.68,318.81,317.61,317.66,12691.0,318.68,318.81,317.61,317.66,12691.0
2020-03-31 13:20:00,317.5,317.85,316.52,317.63,16500.0,317.5,317.85,316.52,317.63,16500.0
2020-03-31 13:25:00,317.63,318.58,317.63,318.07,17947.0,317.63,318.58,317.63,318.07,17947.0
2020-03-31 13:30:00,318.25,319.58,317.42,319.58,19874.0,318.25,319.58,317.42,319.58,19874.0
2020-03-31 13:35:00,319.52,320.42,319.48,320.26,16537.0,319.52,320.42,319.48,320.26,16537.0
2020-03-31 13:40:00,320.28,321.35,320.14,320.36,18087.0,320.28,321.35,320.14,320.36,18087.0
2020-03-31 13:45:00,320.59,321.5,320.51,320.52,21514.0,320.59,321.5,320.51,320.52,21514.0
2020-03-31 13:50:00,320.6,320.65,319.64,320.26,12946.0,320.6,320.65,319.64,320.26,12946.0
2020-03-31 13:55:00,320.38,322.1,320.29,322.1,12859.0,320.38,322.1,320.29,322.1,12859.0
2020-03-31 14:00:00,321.86,322.18,321.11,321.68,14642.0,321.86,322.18,321.11,321.68,14642.0
2020-03-31 14:05:00,321.85,321.87,320.2,320.92,13856.0,321.85,321.87,320.2,320.92,13856.0
2020-03-31 14:10:00,320.94,321.12,320.0,320.0,11660.0,320.94,321.12,320.0,320.0,11660.0
2020-03-31 14:15:00,319.98,320.18,318.78,319.29,20179.0,319.98,320.18,318.78,319.29,20179.0
2020-03-31 14:20:00,319.5,320.08,319.1,319.74,12413.0,319.5,320.08,319.1,319.74,12413.0
2020-03-31 14:25:00,319.46,320.6,319.34,320.47,14409.0,319.46,320.6,319.34,320.47,14409.0
2020-03-31 14:30:00,320.55,320.6,319.45,319.94,18588.0,320.55,320.6,319.45,319.94,18588.0
2020-03-31 14:35:00,319.97,320.74,319.92,320.25,15364.0,319.97,320.74,319.92,320.25,15364.0
2020-03-31 14:40:00,320.21,320.21,318.35,318.47,24650.0,320.21,320.21,318.35,318.47,24650.0
2020-03-31 14:45:00,318.58,318.78,317.13,318.5,21932.0,318.58,318.78,317.13,318.5,21932.0
2020-03-31 14:50:00,318.6,319.55,318.45,318.83,16351.0,318.6,319.55,318.45,318.83,16351.0
2020-03-31 14:55:00,318.85,319.7,318.71,318.99,16738.0,318.85,319.7,318.71,318.99,16738.0
2020-03-31 15:00:00,319.05,319.92,318.17,318.4,18300.0,319.05,319.92,318.17,318.4,18300.0
2020-03-31 15:05:00,318.46,318.84,317.7,317.92,26651.0,318.46,318.84,317.7,317.92,26651.0
2020-03-31 15:10:00,317.93,318.07,316.02,316.44,31814.0,317.93,318.07,316.02,316.44,31814.0
2020-03-31 15:15:00,316.42,317.41,315.77,316.03,25988.0,316.42,317.41,315.77,316.03,25988.0
2020-03-31 15:20:00,316.04,316.26,313.89,313.89,33440.0,316.04,316.26,313.89,313.89,33440.0
2020-03-31 15:25:00,314.06,315.35,313.89,313.91,39453.0,314.06,315.35,313.89,313.91,39453.0
2020-03-31 15:30:00,313.91,316.04,313.9,316.03,33145.0,313.91,316.04,313.9,316.03,33145.0
2020-03-31 15:35:00,316.17,317.2,315.59,317.03,32964.0,316.17,317.2,315.59,317.03,32964.0
2020-03-31 15:40:00,316.77,317.27,315.99,316.82,32956.0,316.77,317.27,315.99,316.82,32956.0
2020-03-31 15:45:00,316.68,317.17,314.83,314.84,46289.0,316.68,317.17,314.83,314.84,46289.0
2020-03-31 15:50:00,314.71,319.98,314.69,319.68,186031.0,314.71,319.98,314.69,319.68,186031.0
2020-03-31 15:55:00,319.96,319.96,314.69,318.39,427513.0,319.96,319.96,314.69,318.39,427513.0
2020-04-01 09:30:00,307.0,307.62,303.68,305.94,135590.0,307.0,307.62,303.68,305.94,135590.0
2020-04-01 09:35:00,305.89,308.01,305.23,307.36,56473.0,305.89,308.01,305.23,307.36,56473.0
2020-04-01 09:40:00,307.17,307.17,304.65,304.65,41683.0,307.17,307.17,304.65,304.65,41683.0
2020-04-01 09:45:00,304.42,305.72,303.48,304.84,38499.0,304.42,305.72,303.48,304.84,38499.0
2020-04-01 09:50:00,304.84,305.43,303.17,304.5,51162.0,304.84,305.43,303.17,304.5,51162.0
2020-04-01 09:55:00,304.3,306.3,304.3,305.25,34195.0,304.3,306.3,304.3,305.25,34195.0
2020-04-01 10:00:00,305.16,306.25,304.28,304.4,20124.0,305.16,306.25,304.28,304.4,20124.0
2020-04-01 10:05:00,304.71,306.0,304.08,305.25,32828.0,304.71,306.0,304.08,305.25,32828.0
2020-04-01 10:10:00,305.36,305.38,304.0,304.76,38808.0,305.36,305.38,304.0,304.76,38808.0
2020-04-01 10:15:00,304.76,304.85,303.41,303.66,52864.0,304.76,304.85,303.41,303.66,52864.0
2020-04-01 10:20:00,303.88,305.13,303.83,304.42,32171.0,303.88,305.13,303.83,304.42,32171.0
2020-04-01 10:25:00,304.38,304.72,303.91,304.13,23558.0,304.38,304.72,303.91,304.13,23558.0
2020-04-01 10:30:00,303.9,306.28,303.27,306.28,39850.0,303.9,306.28,303.27,306.28,39850.0
2020-04-01 10:35:00,306.34,307.08,306.0,306.4,34198.0,306.34,307.08,306.0,306.4,34198.0
2020-04-01 10:40:00,306.38,306.55,305.15,305.31,27195.0,306.38,306.55,305.15,305.31,27195.0
2020-04-01 10:45:00,305.38,306.92,305.38,306.19,10912.0,305.38,306.92,305.38,306.19,10912.0
2020-04-01 10:50:00,306.01,306.76,305.75,305.81,12680.0,306.01,306.76,305.75,305.81,12680.0
2020-04-01 10:55:00,306.02,307.21,305.88,307.21,28036.0,306.02,307.21,305.88,307.21,28036.0
2020-04-01 11:00:00,307.22,307.87,306.9,307.77,17380.0,307.22,307.87,306.9,307.77,17380.0
2020-04-01 11:05:00,307.7,308.53,307.5,308.47,36243.0,307.7,308.53,307.5,308.47,36243.0
2020-04-01 11:10:00,308.45,309.62,308.43,309.37,28536.0,308.45,309.62,308.43,309.37,28536.0
2020-04-01 11:15:00,309.35,309.35,308.21,308.32,13324.0,309.35,309.35,308.21,308.32,13324.0
2020-04-01 11:20:00,308.31,308.82,307.35,307.55,16520.0,308.31,308.82,307.35,307.55,16520.0
2020-04-01 11:25:00,307.61,308.22,306.72,307.63,34813.0,307.61,308.22,306.72,307.63,34813.0
2020-04-01 11:30:00,307.42,308.01,306.77,307.2,17762.0,307.42,308.01,306.77,307.2,17762.0
2020-04-01 11:35:00,307.41,307.9,306.42,306.47,14366.0,307.41,307.9,306.42,306.47,14366.0
2020-04-01 11:40:00,306.16,306.48,305.46,306.3,14210.0,306.16,306.48,305.46,306.3,14210.0
2020-04-01 11:45:00,306.3,306.49,305.46,305.94,21394.0,306.3,306.49,305.46,305.94,21394.0
2020-04-01 11:50:00,305.91,306.88,305.72,306.22,14652.0,305.91,306.88,305.72,306.22,14652.0
2020-04-01 11:55:00,306.41,307.44,306.17,306.5,14518.0,306.41,307.44,306.17,306.5,14518.0
2020-04-01 12:00:00,306.4,306.49,305.24,305.45,16317.0,306.4,306.49,305.24,305.45,16317.0
2020-04-01 12:05:00,305.7,305.95,304.5,304.73,26702.0,305.7,305.95,304.5,304.73,26702.0
2020-04-01 12:10:00,304.87,305.48,304.86,305.38,15354.0,304.87,305.48,304.86,305.38,15354.0
2020-04-01 12:15:00,305.3,305.53,304.85,305.4,14538.0,305.3,305.53,304.85,305.4,14538.0
2020-04-01 12:20:00,305.26,306.03,304.75,305.29,12191.0,305.26,306.03,304.75,305.29,12191.0
2020-04-01 12:25:00,305.1,305.63,304.78,304.99,15429.0,305.1,305.63,304.78,304.99,15429.0
2020-04-01 12:30:00,305.42,305.95,304.56,304.95,17927.0,305.42,305.95,304.56,304.95,17927.0
2020-04-01 12:35:00,304.7,304.83,303.9,304.16,17161.0,304.7,304.83,303.9,304.16,17161.0
2020-04-01 12:40:00,304.18,304.25,303.1,303.84,16648.0,304.18,304.25,303.1,303.84,16648.0
2020-04-01 12:45:00,303.66,304.15,302.2,302.24,32083.0,303.66,304.15,302.2,302.24,32083.0
2020-04-01 12:50:00,302.38,303.32,302.23,303.07,20295.0,302.38,303.32,302.23,303.07,20295.0
2020-04-01 12:55:00,302.86,304.1,302.79,302.91,18377.0,302.86,304.1,302.79,302.91,18377.0
2020-04-01 13:00:00,302.87,304.26,302.5,303.88,11871.0,302.87,304.26,302.5,303.88,11871.0
2020-04-01 13:05:00,303.87,303.93,302.68,303.26,15542.0,303.87,303.93,302.68,303.26,15542.0
2020-04-01 13:10:00,303.42,303.89,302.65,303.53,21095.0,303.42,303.89,302.65,303.53,21095.0
2020-04-01 13:15:00,303.39,304.01,302.92,303.88,19959.0,303.39,304.01,302.92,303.88,19959.0
2020-04-01 13:20:00,303.7,305.14,303.69,305.13,16430.0,303.7,305.14,303.69,305.13,16430.0
2020-04-01 13:25:00,304.86,304.86,303.64,303.95,15892.0,304.86,304.86,303.64,303.95,15892.0
2020-04-01 13:30:00,303.99,303.99,303.18,303.36,14435.0,303.99,303.99,303.18,303.36,14435.0
2020-04-01 13:35:00,303.31,304.02,303.31,303.73,11965.0,303.31,304.02,303.31,303.73,11965.0
2020-04-01 13:40:00,303.86,304.67,303.86,304.67,14749.0,303.86,304.67,303.86,304.67,14749.0
2020-04-01 13:45:00,304.52,304.86,303.74,304.53,14640.0,304.52,304.86,303.74,304.53,14640.0
2020-04-01 13:50:00,304.56,305.5,304.06,305.34,11402.0,304.56,305.5,304.06,305.34,11402.0
2020-04-01 13:55:00,305.4,306.19,305.4,305.7,15646.0,305.4,306.19,305.4,305.7,15646.0
2020-04-01 14:00:00,305.64,306.21,305.27,305.81,13242.0,305.64,306.21,305.27,305.81,13242.0
2020-04-01 14:05:00,305.77,306.1,305.3,305.3,11332.0,305.77,306.1,305.3,305.3,11332.0
2020-04-01 14:10:00,305.36,305.51,304.62,304.7,9487.0,305.36,305.51,304.62,304.7,9487.0
2020-04-01 14:15:00,304.6,304.79,304.1,304.39,7959.0,304.6,304.79,304.1,304.39,7959.0
2020-04-01 14:20:00,304.38,304.65,303.62,303.67,9147.0,304.38,304.65,303.62,303.67,9147.0
2020-04-01 14:25:00,303.63,304.57,303.63,303.87,13514.0,303.63,304.57,303.63,303.87,13514.0
2020-04-01 14:30:00,303.79,303.79,302.91,303.41,17720.0,303.79,303.79,302.91,303.41,17720.0
2020-04-01 14:35:00,303.49,304.5,303.01,304.21,13366.0,303.49,304.5,303.01,304.21,13366.0
2020-04-01 14:40:00,304.18,304.27,303.52,303.52,11436.0,304.18,304.27,303.52,303.52,11436.0
2020-04-01 14:45:00,303.51,304.42,303.38,303.73,12964.0,303.51,304.42,303.38,303.73,12964.0
2020-04-01 14:50:00,303.88,303.88,303.04,303.04,13594.0,303.88,303.88,303.04,303.04,13594.0
2020-04-01 14:55:00,303.09,303.26,301.96,302.13,22086.0,303.09,303.26,301.96,302.13,22086.0
2020-04-01 15:00:00,302.13,302.86,302.01,302.1,19149.0,302.13,302.86,302.01,302.1,19149.0
2020-04-01 15:05:00,302.17,302.57,301.28,301.28,24007.0,302.17,302.57,301.28,301.28,24007.0
2020-04-01 15:10:00,301.43,301.93,301.27,301.45,15731.0,301.43,301.93,301.27,301.45,15731.0
2020-04-01 15:15:00,301.57,301.86,301.45,301.55,29141.0,301.57,301.86,301.45,301.55,29141.0
2020-04-01 15:20:00,301.42,301.9,300.0,300.11,50600.0,301.42,301.9,300.0,300.11,50600.0
2020-04-01 15:25:00,300.11,300.63,299.97,300.17,36730.0,300.11,300.63,299.97,300.17,36730.0
2020-04-01 15:30:00,300.07,300.51,300.0,300.16,29180.0,300.07,300.51,300.0,300.16,29180.0
2020-04-01 15:35:00,300.17,300.51,299.5,299.79,57580.0,300.17,300.51,299.5,299.79,57580.0
2020-04-01 15:40:00,299.85,300.0,298.32,298.6,40223.0,299.85,300.0,298.32,298.6,40223.0
2020-04-01 15:45:00,298.76,301.65,298.76,300.99,44897.0,298.76,301.65,298.76,300.99,44897.0
2020-04-01 15:50:00,300.87,302.32,299.57,300.52,94043.0,300.87,302.32,299.57,300.52,94043.0
2020-04-01 15:55:00,300.56,301.87,299.82,301.21,153543.0,300.56,301.87,299.82,301.21,153543.0
2020-04-02 09:30:00,297.89,301.0,295.6,300.39,77750.0,297.89,301.0,295.6,300.39,77750.0
2020-04-02 09:35:00,300.39,301.35,298.49,299.14,60599.0,300.39,301.35,298.49,299.14,60599.0
2020-04-02 09:40:00,299.34,299.99,295.77,296.51,79973.0,299.34,299.99,295.77,296.51,79973.0
2020-04-02 09:45:00,296.5,296.88,295.31,295.54,30695.0,296.5,296.88,295.31,295.54,30695.0
2020-04-02 09:50:00,295.59,297.52,295.47,296.19,33846.0,295.59,297.52,295.47,296.19,33846.0
2020-04-02 09:55:00,296.12,296.71,293.18,293.43,66373.0,296.12,296.71,293.18,293.43,66373.0
2020-04-02 10:00:00,293.78,295.55,293.52,295.55,56204.0,293.78,295.55,293.52,295.55,56204.0
2020-04-02 10:05:00,295.54,297.94,294.56,297.94,24373.0,295.54,297.94,294.56,297.94,24373.0
2020-04-02 10:10:00,297.98,298.68,297.55,297.94,55460.0,297.98,298.68,297.55,297.94,55460.0
2020-04-02 10:15:00,298.21,298.38,296.44,297.54,19044.0,298.21,298.38,296.44,297.54,19044.0
2020-04-02 10:20:00,297.74,298.88,297.74,298.8,28480.0,297.74,298.88,297.74,298.8,28480.0
2020-04-02 10:25:00,298.75,301.1,298.72,300.95,33001.0,298.75,301.1,298.72,300.95,33001.0
2020-04-02 10:30:00,300.98,302.82,300.79,302.26,50919.0,300.98,302.82,300.79,302.26,50919.0
2020-04-02 10:35:00,302.35,305.64,302.35,305.05,35912.0,302.35,305.64,302.35,305.05,35912.0
2020-04-02 10:40:00,304.69,304.7,300.58,300.86,41868.0,304.69,304.7,300.58,300.86,41868.0
2020-04-02 10:45:00,301.0,302.21,300.53,301.11,24276.0,301.0,302.21,300.53,301.11,24276.0
2020-04-02 10:50:00,301.11,301.9,300.52,301.35,37258.0,301.11,301.9,300.52,301.35,37258.0
2020-04-02 10:55:00,301.35,303.09,301.35,302.59,31546.0,301.35,303.09,301.35,302.59,31546.0
2020-04-02 11:00:00,302.71,303.63,301.88,302.73,28041.0,302.71,303.63,301.88,302.73,28041.0
2020-04-02 11:05:00,302.91,303.03,301.27,301.62,22111.0,302.91,303.03,301.27,301.62,22111.0
2020-04-02 11:10:00,301.79,302.14,301.0,301.81,12179.0,301.79,302.14,301.0,301.81,12179.0
2020-04-02 11:15:00,301.81,303.99,301.81,303.02,13482.0,301.81,303.99,301.81,303.02,13482.0
2020-04-02 11:20:00,303.09,303.38,302.7,302.99,9893.0,303.09,303.38,302.7,302.99,9893.0
2020-04-02 11:25:00,303.01,303.13,301.7,303.13,11508.0,303.01,303.13,301.7,303.13,11508.0
2020-04-02 11:30:00,303.13,304.17,302.85,303.53,13411.0,303.13,304.17,302.85,303.53,13411.0
2020-04-02 11:35:00,303.2,304.25,302.35,302.94,10737.0,303.2,304.25,302.35,302.94,10737.0
2020-04-02 11:40:00,303.13,304.5,303.01,303.78,18449.0,303.13,304.5,303.01,303.78,18449.0
2020-04-02 11:45:00,303.94,304.77,303.33,304.65,11105.0,303.94,304.77,303.33,304.65,11105.0
2020-04-02 11:50:00,304.6,304.88,304.22,304.25,10116.0,304.6,304.88,304.22,304.25,10116.0
2020-04-02 11:55:00,304.23,305.7,304.18,305.45,10403.0,304.23,305.7,304.18,305.45,10403.0
2020-04-02 12:00:00,305.45,305.46,304.53,304.56,9572.0,305.45,305.46,304.53,304.56,9572.0
2020-04-02 12:05:00,304.94,306.5,304.82,305.57,11338.0,304.94,306.5,304.82,305.57,11338.0
2020-04-02 12:10:00,305.52,306.31,305.38,306.11,10930.0,305.52,306.31,305.38,306.11,10930.0
2020-04-02 12:15:00,305.8,305.88,305.05,305.5,31803.0,305.8,305.88,305.05,305.5,31803.0
2020-04-02 12:20:00,305.63,306.2,305.31,305.31,16424.0,305.63,306.2,305.31,305.31,16424.0
2020-04-02 12:25:00,305.5,305.77,304.49,304.49,11507.0,305.5,305.77,304.49,304.49,11507.0
2020-04-02 12:30:00,304.41,305.36,304.41,304.93,10905.0,304.41,305.36,304.41,304.93,10905.0
2020-04-02 12:35:00,305.07,306.16,305.07,305.43,11782.0,305.07,306.16,305.07,305.43,11782.0
2020-04-02 12:40:00,305.05,305.69,304.65,305.67,7216.0,305.05,305.69,304.65,305.67,7216.0
2020-04-02 12:45:00,305.73,306.35,305.43,306.05,20798.0,305.73,306.35,305.43,306.05,20798.0
2020-04-02 12:50:00,306.26,306.26,305.67,305.92,10611.0,306.26,306.26,305.67,305.92,10611.0
2020-04-02 12:55:00,305.74,305.74,304.45,304.61,10508.0,305.74,305.74,304.45,304.61,10508.0
2020-04-02 13:00:00,304.83,305.33,304.36,304.7,14771.0,304.83,305.33,304.36,304.7,14771.0
2020-04-02 13:05:00,304.48,304.49,303.88,303.88,12673.0,304.48,304.49,303.88,303.88,12673.0
2020-04-02 13:10:00,303.82,303.83,302.65,303.16,12952.0,303.82,303.83,302.65,303.16,12952.0
2020-04-02 13:15:00,303.0,304.03,302.87,303.76,23467.0,303.0,304.03,302.87,303.76,23467.0
2020-04-02 13:20:00,303.65,304.39,303.6,303.65,18737.0,303.65,304.39,303.6,303.65,18737.0
2020-04-02 13:25:00,303.68,303.86,302.16,302.67,18090.0,303.68,303.86,302.16,302.67,18090.0
2020-04-02 13:30:00,302.59,303.09,301.94,302.74,14089.0,302.59,303.09,301.94,302.74,14089.0
2020-04-02 13:35:00,302.72,303.25,302.29,302.53,9826.0,302.72,303.25,302.29,302.53,9826.0
2020-04-02 13:40:00,302.7,304.0,302.61,304.0,10765.0,302.7,304.0,302.61,304.0,10765.0
2020-04-02 13:45:00,304.08,304.14,303.42,303.76,27957.0,304.08,304.14,303.42,303.76,27957.0
2020-04-02 13:50:00,303.58,303.86,303.07,303.86,12456.0,303.58,303.86,303.07,303.86,12456.0
2020-04-02 13:55:00,303.78,303.92,302.74,303.2,13635.0,303.78,303.92,302.74,303.2,13635.0
2020-04-02 14:00:00,303.04,303.04,300.58,301.21,17656.0,303.04,303.04,300.58,301.21,17656.0
2020-04-02 14:05:00,301.19,301.44,300.42,300.42,23138.0,301.19,301.44,300.42,300.42,23138.0
2020-04-02 14:10:00,300.59,302.96,300.11,302.75,30036.0,300.59,302.96,300.11,302.75,30036.0
2020-04-02 14:15:00,302.76,303.28,301.5,301.65,49068.0,302.76,303.28,301.5,301.65,49068.0
2020-04-02 14:20:00,301.5,302.3,300.1,300.26,25848.0,301.5,302.3,300.1,300.26,25848.0
2020-04-02 14:25:00,300.23,300.26,299.05,299.05,46676.0,300.23,300.26,299.05,299.05,46676.0
2020-04-02 14:30:00,299.0,300.06,298.59,299.38,29624.0,299.0,300.06,298.59,299.38,29624.0
2020-04-02 14:35:00,299.4,301.21,299.35,300.85,22564.0,299.4,301.21,299.35,300.85,22564.0
2020-04-02 14:40:00,300.72,300.86,299.72,300.47,14165.0,300.72,300.86,299.72,300.47,14165.0
2020-04-02 14:45:00,300.43,301.01,299.7,300.07,38420.0,300.43,301.01,299.7,300.07,38420.0
2020-04-02 14:50:00,300.15,301.25,299.84,300.89,21627.0,300.15,301.25,299.84,300.89,21627.0
2020-04-02 14:55:00,300.7,301.2,300.3,301.0,34907.0,300.7,301.2,300.3,301.0,34907.0
2020-04-02 15:00:00,301.04,301.44,300.63,300.93,34376.0,301.04,301.44,300.63,300.93,34376.0
2020-04-02 15:05:00,300.86,301.4,300.5,301.3,50176.0,300.86,301.4,300.5,301.3,50176.0
2020-04-02 15:10:00,301.41,301.75,300.64,300.73,22461.0,301.41,301.75,300.64,300.73,22461.0
2020-04-02 15:15:00,300.84,301.43,300.5,301.36,24331.0,300.84,301.43,300.5,301.36,24331.0
2020-04-02 15:20:00,301.31,301.55,300.68,300.76,24554.0,301.31,301.55,300.68,300.76,24554.0
2020-04-02 15:25:00,300.8,301.14,300.16,300.58,26481.0,300.8,301.14,300.16,300.58,26481.0
2020-04-02 15:30:00,300.5,301.23,299.81,300.25,21901.0,300.5,301.23,299.81,300.25,21901.0
2020-04-02 15:35:00,300.06,300.51,299.1,299.1,25118.0,300.06,300.51,299.1,299.1,25118.0
2020-04-02 15:40:00,298.94,301.57,298.94,301.44,24438.0,298.94,301.57,298.94,301.44,24438.0
2020-04-02 15:45:00,301.18,301.96,300.2,300.57,23761.0,301.18,301.96,300.2,300.57,23761.0
2020-04-02 15:50:00,300.86,303.75,300.7,303.54,108766.0,300.86,303.75,300.7,303.54,108766.0
2020-04-02 15:55:00,303.29,304.34,302.56,304.18,141555.0,303.29,304.34,302.56,304.18,141555.0
2020-04-03 09:30:00,302.06,303.47,298.08,299.07,117985.0,302.06,303.47,298.08,299.07,117985.0
2020-04-03 09:35:00,298.89,300.58,298.72,300.46,28766.0,298.89,300.58,298.72,300.46,28766.0
2020-04-03 09:40:00,300.37,302.99,300.22,301.59,27916.0,300.37,302.99,300.22,301.59,27916.0
2020-04-03 09:45:00,301.5,301.86,299.53,300.03,27545.0,301.5,301.86,299.53,300.03,27545.0
2020-04-03 09:50:00,300.13,300.23,298.39,298.68,35717.0,300.13,300.23,298.39,298.68,35717.0
2020-04-03 09:55:00,298.61,299.9,298.19,299.31,34136.0,298.61,299.9,298.19,299.31,34136.0
2020-04-03 10:00:00,299.3,300.75,299.29,300.13,34668.0,299.3,300.75,299.29,300.13,34668.0
2020-04-03 10:05:00,300.21,302.0,300.2,301.45,14072.0,300.21,302.0,300.2,301.45,14072.0
2020-04-03 10:10:00,301.57,301.8,300.75,301.06,22923.0,301.57,301.8,300.75,301.06,22923.0
2020-04-03 10:15:00,301.06,301.07,298.23,298.23,37194.0,301.06,301.07,298.23,298.23,37194.0
2020-04-03 10:20:00,298.3,299.08,297.96,299.06,37462.0,298.3,299.08,297.96,299.06,37462.0
2020-04-03 10:25:00,298.87,299.16,296.54,296.82,38978.0,298.87,299.16,296.54,296.82,38978.0
2020-04-03 10:30:00,297.0,297.17,295.25,295.37,39846.0,297.0,297.17,295.25,295.37,39846.0
2020-04-03 10:35:00,295.26,296.24,293.71,294.0,58982.0,295.26,296.24,293.71,294.0,58982.0
2020-04-03 10:40:00,294.0,294.29,292.27,293.5,34219.0,294.0,294.29,292.27,293.5,34219.0
2020-04-03 10:45:00,293.47,294.51,293.1,293.96,78614.0,293.47,294.51,293.1,293.96,78614.0
2020-04-03 10:50:00,293.73,294.46,293.22,293.81,63251.0,293.73,294.46,293.22,293.81,63251.0
2020-04-03 10:55:00,293.83,294.8,293.43,294.38,25106.0,293.83,294.8,293.43,294.38,25106.0
2020-04-03 11:00:00,294.62,295.9,294.62,295.32,14337.0,294.62,295.9,294.62,295.32,14337.0
2020-04-03 11:05:00,295.17,295.63,294.54,294.98,36392.0,295.17,295.63,294.54,294.98,36392.0
2020-04-03 11:10:00,294.98,295.57,294.69,294.85,18769.0,294.98,295.57,294.69,294.85,18769.0
2020-04-03 11:15:00,294.68,294.94,293.83,294.17,28757.0,294.68,294.94,293.83,294.17,28757.0
2020-04-03 11:20:00,294.26,294.43,293.84,294.07,17871.0,294.26,294.43,293.84,294.07,17871.0
2020-04-03 11:25:00,294.13,294.89,294.05,294.69,22537.0,294.13,294.89,294.05,294.69,22537.0
2020-04-03 11:30:00,294.54,295.2,294.29,295.02,17093.0,294.54,295.2,294.29,295.02,17093.0
2020-04-03 11:35:00,294.93,295.63,294.52,295.0,40410.0,294.93,295.63,294.52,295.0,40410.0
2020-04-03 11:40:00,294.92,294.98,294.53,294.61,20825.0,294.92,294.98,294.53,294.61,20825.0
2020-04-03 11:45:00,294.68,294.7,293.87,294.45,19577.0,294.68,294.7,293.87,294.45,19577.0
2020-04-03 11:50:00,294.48,294.55,293.91,294.5,36447.0,294.48,294.55,293.91,294.5,36447.0
2020-04-03 11:55:00,294.39,294.68,294.25,294.39,9459.0,294.39,294.68,294.25,294.39,9459.0
2020-04-03 12:00:00,294.28,294.64,294.0,294.42,17004.0,294.28,294.64,294.0,294.42,17004.0
2020-04-03 12:05:00,294.4,294.57,292.8,292.93,27043.0,294.4,294.57,292.8,292.93,27043.0
2020-04-03 12:10:00,293.09,293.17,291.87,291.87,37002.0,293.09,293.17,291.87,291.87,37002.0
2020-04-03 12:15:00,291.97,292.76,291.57,292.63,38887.0,291.97,292.76,291.57,292.63,38887.0
2020-04-03 12:20:00,292.63,292.76,291.94,292.02,19803.0,292.63,292.76,291.94,292.02,19803.0
2020-04-03 12:25:00,292.12,292.12,291.32,291.71,25792.0,292.12,292.12,291.32,291.71,25792.0
2020-04-03 12:30:00,291.7,292.2,291.31,291.91,27861.0,291.7,292.2,291.31,291.91,27861.0
2020-04-03 12:35:00,291.9,292.88,291.72,292.7,123314.0,291.9,292.88,291.72,292.7,123314.0
2020-04-03 12:40:00,292.75,293.07,291.32,291.64,92967.0,292.75,293.07,291.32,291.64,92967.0
2020-04-03 12:45:00,291.63,291.78,290.82,290.89,27141.0,291.63,291.78,290.82,290.89,27141.0
2020-04-03 12:50:00,290.88,291.76,290.86,291.52,11811.0,290.88,291.76,290.86,291.52,11811.0
2020-04-03 12:55:00,291.45,292.78,291.45,292.65,15397.0,291.45,292.78,291.45,292.65,15397.0
2020-04-03 13:00:00,292.66,293.18,292.24,293.01,15410.0,292.66,293.18,292.24,293.01,15410.0
2020-04-03 13:05:00,293.16,293.8,292.92,293.72,11215.0,293.16,293.8,292.92,293.72,11215.0
2020-04-03 13:10:00,293.73,293.73,292.63,292.7,8097.0,293.73,293.73,292.63,292.7,8097.0
2020-04-03 13:15:00,292.79,293.65,292.78,293.52,7979.0,292.79,293.65,292.78,293.52,7979.0
2020-04-03 13:20:00,293.44,293.61,292.63,292.85,14098.0,293.44,293.61,292.63,292.85,14098.0
2020-04-03 13:25:00,292.6,292.6,291.91,292.02,11986.0,292.6,292.6,291.91,292.02,11986.0
2020-04-03 13:30:00,292.0,292.0,291.24,291.57,16514.0,292.0,292.0,291.24,291.57,16514.0
2020-04-03 13:35:00,291.66,292.73,291.61,292.57,17020.0,291.66,292.73,291.61,292.57,17020.0
2020-04-03 13:40:00,292.47,292.49,291.33,291.49,12011.0,292.47,292.49,291.33,291.49,12011.0
2020-04-03 13:45:00,291.8,292.65,291.69,291.89,11595.0,291.8,292.65,291.69,291.89,11595.0
2020-04-03 13:50:00,292.02,292.2,291.36,291.36,10876.0,292.02,292.2,291.36,291.36,10876.0
2020-04-03 13:55:00,291.48,291.49,290.5,291.24,30937.0,291.48,291.49,290.5,291.24,30937.0
2020-04-03 14:00:00,291.31,291.81,290.76,291.18,15946.0,291.31,291.81,290.76,291.18,15946.0
2020-04-03 14:05:00,291.12,291.12,290.02,290.02,27958.0,291.12,291.12,290.02,290.02,27958.0
2020-04-03 14:10:00,290.18,290.28,289.91,289.96,43566.0,290.18,290.28,289.91,289.96,43566.0
2020-04-03 14:15:00,290.1,290.3,289.71,289.92,27320.0,290.1,290.3,289.71,289.92,27320.0
2020-04-03 14:20:00,289.95,290.79,289.8,290.75,16012.0,289.95,290.79,289.8,290.75,16012.0
2020-04-03 14:25:00,290.74,291.81,290.6,291.74,31260.0,290.74,291.81,290.6,291.74,31260.0
2020-04-03 14:30:00,291.6,292.34,291.2,292.34,23400.0,291.6,292.34,291.2,292.34,23400.0
2020-04-03 14:35:00,292.34,293.2,292.24,292.78,23395.0,292.34,293.2,292.24,292.78,23395.0
2020-04-03 14:40:00,292.88,293.11,291.84,291.84,15386.0,292.88,293.11,291.84,291.84,15386.0
2020-04-03 14:45:00,291.86,292.08,291.38,292.07,19050.0,291.86,292.08,291.38,292.07,19050.0
2020-04-03 14:50:00,292.16,293.29,291.95,292.74,23884.0,292.16,293.29,291.95,292.74,23884.0
2020-04-03 14:55:00,292.9,294.15,292.78,293.48,17276.0,292.9,294.15,292.78,293.48,17276.0
2020-04-03 15:00:00,293.58,294.11,292.55,292.57,28019.0,293.58,294.11,292.55,292.57,28019.0
2020-04-03 15:05:00,292.65,292.68,290.81,291.27,53597.0,292.65,292.68,290.81,291.27,53597.0
2020-04-03 15:10:00,291.04,292.05,290.68,291.63,26837.0,291.04,292.05,290.68,291.63,26837.0
2020-04-03 15:15:00,291.4,292.55,291.08,292.26,21735.0,291.4,292.55,291.08,292.26,21735.0
2020-04-03 15:20:00,292.23,292.23,291.34,291.88,24461.0,292.23,292.23,291.34,291.88,24461.0
2020-04-03 15:25:00,291.92,292.54,291.6,292.28,22112.0,291.92,292.54,291.6,292.28,22112.0
2020-04-03 15:30:00,292.17,292.9,291.1,291.33,44076.0,292.17,292.9,291.1,291.33,44076.0
2020-04-03 15:35:00,291.29,291.89,291.16,291.3,26230.0,291.29,291.89,291.16,291.3,26230.0
2020-04-03 15:40:00,291.31,291.7,290.74,290.74,28306.0,291.31,291.7,290.74,290.74,28306.0
2020-04-03 15:45:00,290.81,293.0,290.71,292.6,39140.0,290.81,293.0,290.71,292.6,39140.0
2020-04-03 15:50:00,292.59,294.43,292.59,293.59,68343.0,292.59,294.43,292.59,293.59,68343.0
2020-04-03 15:55:00,293.6,293.84,292.67,293.51,150385.0,293.6,293.84,292.67,293.51,150385.0
2020-04-06 09:30:00,306.51,307.0,301.38,302.06,127009.0,306.51,307.0,301.38,302.06,127009.0
2020-04-06 09:35:00,301.87,302.19,299.95,301.6,60898.0,301.87,302.19,299.95,301.6,60898.0
2020-04-06 09:40:00,301.52,303.22,300.83,301.81,57341.0,301.52,303.22,300.83,301.81,57341.0
2020-04-06 09:45:00,301.83,304.32,301.81,303.93,44004.0,301.83,304.32,301.81,303.93,44004.0
2020-04-06 09:50:00,304.1,306.85,304.09,305.89,59332.0,304.1,306.85,304.09,305.89,59332.0
2020-04-06 09:55:00,305.91,306.5,305.15,305.48,49468.0,305.91,306.5,305.15,305.48,49468.0
2020-04-06 10:00:00,305.47,306.31,304.65,304.86,42202.0,305.47,306.31,304.65,304.86,42202.0
2020-04-06 10:05:00,304.69,306.39,304.69,306.39,24452.0,304.69,306.39,304.69,306.39,24452.0
2020-04-06 10:10:00,306.21,307.28,305.85,306.14,35388.0,306.21,307.28,305.85,306.14,35388.0
2020-04-06 10:15:00,306.38,308.27,306.12,307.85,31863.0,306.38,308.27,306.12,307.85,31863.0
2020-04-06 10:20:00,307.93,309.69,307.62,309.67,68058.0,307.93,309.69,307.62,309.67,68058.0
2020-04-06 10:25:00,309.53,309.99,309.16,309.6,77325.0,309.53,309.99,309.16,309.6,77325.0
2020-04-06 10:30:00,309.64,310.32,308.8,310.16,49151.0,309.64,310.32,308.8,310.16,49151.0
2020-04-06 10:35:00,310.0,312.47,310.0,312.14,45508.0,310.0,312.47,310.0,312.14,45508.0
2020-04-06 10:40:00,312.05,312.21,309.69,310.32,41193.0,312.05,312.21,309.69,310.32,41193.0
2020-04-06 10:45:00,310.3,310.48,308.85,309.7,42127.0,310.3,310.48,308.85,309.7,42127.0
2020-04-06 10:50:00,309.7,311.07,309.7,310.48,23289.0,309.7,311.07,309.7,310.48,23289.0
2020-04-06 10:55:00,310.56,311.31,310.13,311.19,18938.0,310.56,311.31,310.13,311.19,18938.0
2020-04-06 11:00:00,311.13,312.14,310.94,312.02,27623.0,311.13,312.14,310.94,312.02,27623.0
2020-04-06 11:05:00,312.04,313.13,312.03,313.01,31506.0,312.04,313.13,312.03,313.01,31506.0
2020-04-06 11:10:00,312.89,314.19,312.88,313.87,26434.0,312.89,314.19,312.88,313.87,26434.0
2020-04-06 11:15:00,313.91,313.98,312.68,312.71,19135.0,313.91,313.98,312.68,312.71,19135.0
2020-04-06 11:20:00,312.61,312.9,311.82,311.82,24111.0,312.61,312.9,311.82,311.82,24111.0
2020-04-06 11:25:00,312.0,313.08,311.93,312.97,25412.0,312.0,313.08,311.93,312.97,25412.0
2020-04-06 11:30:00,312.89,313.49,312.65,312.69,37005.0,312.89,313.49,312.65,312.69,37005.0
2020-04-06 11:35:00,312.69,312.8,311.1,311.59,25349.0,312.69,312.8,311.1,311.59,25349.0
2020-04-06 11:40:00,311.6,312.8,311.5,312.17,15345.0,311.6,312.8,311.5,312.17,15345.0
2020-04-06 11:45:00,312.02,312.6,311.77,312.5,36428.0,312.02,312.6,311.77,312.5,36428.0
2020-04-06 11:50:00,312.51,313.5,312.27,312.44,100576.0,312.51,313.5,312.27,312.44,100576.0
2020-04-06 11:55:00,312.51,313.48,312.24,313.07,55300.0,312.51,313.48,312.24,313.07,55300.0
2020-04-06 12:00:00,313.03,313.69,312.83,313.57,10006.0,313.03,313.69,312.83,313.57,10006.0
2020-04-06 12:05:00,313.49,313.61,312.52,313.25,29003.0,313.49,313.61,312.52,313.25,29003.0
2020-04-06 12:10:00,313.27,313.45,312.36,312.98,127375.0,313.27,313.45,312.36,312.98,127375.0
2020-04-06 12:15:00,312.93,313.26,312.25,313.02,114819.0,312.93,313.26,312.25,313.02,114819.0
2020-04-06 12:20:00,313.13,314.01,312.91,313.78,60681.0,313.13,314.01,312.91,313.78,60681.0
2020-04-06 12:25:00,313.69,314.32,313.67,314.03,35869.0,313.69,314.32,313.67,314.03,35869.0
2020-04-06 12:30:00,314.03,314.37,313.29,313.85,24910.0,314.03,314.37,313.29,313.85,24910.0
2020-04-06 12:35:00,313.84,314.24,313.68,313.98,19679.0,313.84,314.24,313.68,313.98,19679.0
2020-04-06 12:40:00,314.0,314.1,313.39,313.52,15027.0,314.0,314.1,313.39,313.52,15027.0
2020-04-06 12:45:00,313.56,313.76,313.38,313.54,24693.0,313.56,313.76,313.38,313.54,24693.0
2020-04-06 12:50:00,313.5,314.57,313.27,314.4,67594.0,313.5,314.57,313.27,314.4,67594.0
2020-04-06 12:55:00,314.29,314.5,313.53,313.82,39054.0,314.29,314.5,313.53,313.82,39054.0
2020-04-06 13:00:00,313.75,313.93,313.03,313.12,10866.0,313.75,313.93,313.03,313.12,10866.0
2020-04-06 13:05:00,313.03,313.03,312.46,312.53,14315.0,313.03,313.03,312.46,312.53,14315.0
2020-04-06 13:10:00,312.72,313.01,312.42,312.61,13354.0,312.72,313.01,312.42,312.61,13354.0
2020-04-06 13:15:00,312.75,312.83,311.8,312.14,15748.0,312.75,312.83,311.8,312.14,15748.0
2020-04-06 13:20:00,312.24,312.24,311.81,312.03,13263.0,312.24,312.24,311.81,312.03,13263.0
2020-04-06 13:25:00,312.13,312.13,311.6,312.07,27367.0,312.13,312.13,311.6,312.07,27367.0
2020-04-06 13:30:00,312.06,312.31,311.62,311.97,12100.0,312.06,312.31,311.62,311.97,12100.0
2020-04-06 13:35:00,311.85,313.26,311.85,313.08,11821.0,311.85,313.26,311.85,313.08,11821.0
2020-04-06 13:40:00,313.18,313.55,313.08,313.26,22414.0,313.18,313.55,313.08,313.26,22414.0
2020-04-06 13:45:00,313.16,313.8,313.11,313.36,28825.0,313.16,313.8,313.11,313.36,28825.0
2020-04-06 13:50:00,313.48,313.62,313.2,313.23,10775.0,313.48,313.62,313.2,313.23,10775.0
2020-04-06 13:55:00,313.25,313.5,313.18,313.22,13930.0,313.25,313.5,313.18,313.22,13930.0
2020-04-06 14:00:00,313.36,313.51,312.77,312.77,19987.0,313.36,313.51,312.77,312.77,19987.0
2020-04-06 14:05:00,312.67,312.97,312.52,312.54,11479.0,312.67,312.97,312.52,312.54,11479.0
2020-04-06 14:10:00,312.34,312.35,311.5,311.5,9686.0,312.34,312.35,311.5,311.5,9686.0
2020-04-06 14:15:00,311.4,311.72,311.04,311.68,15832.0,311.4,311.72,311.04,311.68,15832.0
2020-04-06 14:20:00,311.76,311.92,310.88,311.71,20076.0,311.76,311.92,310.88,311.71,20076.0
2020-04-06 14:25:00,311.52,311.68,311.08,311.4,20873.0,311.52,311.68,311.08,311.4,20873.0
2020-04-06 14:30:00,311.4,311.98,311.11,311.54,15012.0,311.4,311.98,311.11,311.54,15012.0
2020-04-06 14:35:00,311.41,312.21,311.41,312.02,13334.0,311.41,312.21,311.41,312.02,13334.0
2020-04-06 14:40:00,311.88,312.5,311.68,312.48,9770.0,311.88,312.5,311.68,312.48,9770.0
2020-04-06 14:45:00,312.42,313.46,312.39,313.46,9787.0,312.42,313.46,312.39,313.46,9787.0
2020-04-06 14:50:00,313.48,313.65,313.19,313.51,12496.0,313.48,313.65,313.19,313.51,12496.0
2020-04-06 14:55:00,313.61,314.39,313.4,314.21,24587.0,313.61,314.39,313.4,314.21,24587.0
2020-04-06 15:00:00,314.21,315.12,314.2,314.94,29838.0,314.21,315.12,314.2,314.94,29838.0
2020-04-06 15:05:00,314.98,316.58,314.98,316.52,47199.0,314.98,316.58,314.98,316.52,47199.0
2020-04-06 15:10:00,316.54,316.73,315.05,315.42,24460.0,316.54,316.73,315.05,315.42,24460.0
2020-04-06 15:15:00,315.52,315.99,314.79,315.07,27350.0,315.52,315.99,314.79,315.07,27350.0
2020-04-06 15:20:00,314.86,315.31,314.51,315.31,30327.0,314.86,315.31,314.51,315.31,30327.0
2020-04-06 15:25:00,315.32,315.96,315.1,315.94,32239.0,315.32,315.96,315.1,315.94,32239.0
2020-04-06 15:30:00,315.86,316.22,314.83,315.57,44146.0,315.86,316.22,314.83,315.57,44146.0
2020-04-06 15:35:00,315.49,316.61,315.49,316.32,32113.0,315.49,316.61,315.49,316.32,32113.0
2020-04-06 15:40:00,316.45,317.17,315.88,317.06,36921.0,316.45,317.17,315.88,317.06,36921.0
2020-04-06 15:45:00,317.18,317.43,315.88,316.84,43178.0,317.18,317.43,315.88,316.84,43178.0
2020-04-06 15:50:00,317.21,319.86,317.05,319.86,136207.0,317.21,319.86,317.05,319.86,136207.0
2020-04-06 15:55:00,319.79,320.51,318.27,318.99,265958.0,319.79,320.51,318.27,318.99,265958.0
2020-04-07 09:30:00,327.31,328.32,321.16,321.23,156939.0,327.31,328.32,321.16,321.23,156939.0
2020-04-07 09:35:00,321.43,322.59,320.65,322.15,74184.0,321.43,322.59,320.65,322.15,74184.0
2020-04-07 09:40:00,321.86,323.92,321.01,322.21,53240.0,321.86,323.92,321.01,322.21,53240.0
2020-04-07 09:45:00,322.3,322.71,319.55,319.84,63165.0,322.3,322.71,319.55,319.84,63165.0
2020-04-07 09:50:00,320.04,322.01,319.34,321.49,42443.0,320.04,322.01,319.34,321.49,42443.0
2020-04-07 09:55:00,321.65,322.24,319.24,319.32,59735.0,321.65,322.24,319.24,319.32,59735.0
2020-04-07 10:00:00,319.64,320.0,316.69,317.34,60055.0,319.64,320.0,316.69,317.34,60055.0
2020-04-07 10:05:00,317.67,317.8,313.85,313.95,56966.0,317.67,317.8,313.85,313.95,56966.0
2020-04-07 10:10:00,313.99,315.5,313.31,313.68,56162.0,313.99,315.5,313.31,313.68,56162.0
2020-04-07 10:15:00,313.89,314.7,312.54,314.7,58273.0,313.89,314.7,312.54,314.7,58273.0
2020-04-07 10:20:00,314.46,314.85,313.48,313.96,27509.0,314.46,314.85,313.48,313.96,27509.0
2020-04-07 10:25:00,313.6,313.92,312.3,312.32,39980.0,313.6,313.92,312.3,312.32,39980.0
2020-04-07 10:30:00,312.43,314.2,311.63,313.75,74854.0,312.43,314.2,311.63,313.75,74854.0
2020-04-07 10:35:00,313.97,313.97,312.15,312.74,32637.0,313.97,313.97,312.15,312.74,32637.0
2020-04-07 10:40:00,312.84,314.08,312.27,312.76,115325.0,312.84,314.08,312.27,312.76,115325.0
2020-04-07 10:45:00,312.81,312.81,310.17,310.45,66236.0,312.81,312.81,310.17,310.45,66236.0
2020-04-07 10:50:00,310.48,310.52,308.98,309.09,88742.0,310.48,310.52,308.98,309.09,88742.0
2020-04-07 10:55:00,309.24,309.25,307.52,308.23,146412.0,309.24,309.25,307.52,308.23,146412.0
2020-04-07 11:00:00,308.14,308.99,307.11,308.92,52891.0,308.14,308.99,307.11,308.92,52891.0
2020-04-07 11:05:00,308.87,309.54,307.56,307.85,70780.0,308.87,309.54,307.56,307.85,70780.0
2020-04-07 11:10:00,307.79,308.0,306.3,306.74,75729.0,307.79,308.0,306.3,306.74,75729.0
2020-04-07 11:15:00,306.8,309.29,306.76,308.78,74858.0,306.8,309.29,306.76,308.78,74858.0
2020-04-07 11:20:00,308.79,309.8,307.81,308.9,44582.0,308.79,309.8,307.81,308.9,44582.0
2020-04-07 11:25:00,308.82,310.88,308.72,310.6,38974.0,308.82,310.88,308.72,310.6,38974.0
2020-04-07 11:30:00,310.73,312.51,310.53,312.27,63369.0,310.73,312.51,310.53,312.27,63369.0
2020-04-07 11:35:00,312.22,313.85,312.18,313.56,61548.0,312.22,313.85,312.18,313.56,61548.0
2020-04-07 11:40:00,313.65,314.11,312.92,314.0,56863.0,313.65,314.11,312.92,314.0,56863.0
2020-04-07 11:45:00,313.97,314.08,313.5,313.62,39935.0,313.97,314.08,313.5,313.62,39935.0
2020-04-07 11:50:00,313.53,313.58,309.8,309.91,45198.0,313.53,313.58,309.8,309.91,45198.0
2020-04-07 11:55:00,309.91,310.09,308.02,310.09,101358.0,309.91,310.09,308.02,310.09,101358.0
2020-04-07 12:00:00,309.94,311.43,309.11,311.4,56493.0,309.94,311.43,309.11,311.4,56493.0
2020-04-07 12:05:00,311.4,313.59,311.39,312.5,99185.0,311.4,313.59,311.39,312.5,99185.0
2020-04-07 12:10:00,312.45,313.04,312.37,312.96,60351.0,312.45,313.04,312.37,312.96,60351.0
2020-04-07 12:15:00,312.83,313.25,312.32,312.9,42534.0,312.83,313.25,312.32,312.9,42534.0
2020-04-07 12:20:00,313.11,313.24,312.32,312.46,26610.0,313.11,313.24,312.32,312.46,26610.0
2020-04-07 12:25:00,312.45,313.02,312.32,312.75,48359.0,312.45,313.02,312.32,312.75,48359.0
2020-04-07 12:30:00,312.75,313.0,310.88,311.31,47318.0,312.75,313.0,310.88,311.31,47318.0
2020-04-07 12:35:00,311.31,311.62,310.88,311.35,40457.0,311.31,311.62,310.88,311.35,40457.0
2020-04-07 12:40:00,311.44,312.94,311.35,312.6,24484.0,311.44,312.94,311.35,312.6,24484.0
2020-04-07 12:45:00,312.73,313.03,312.3,312.87,23193.0,312.73,313.03,312.3,312.87,23193.0
2020-04-07 12:50:00,312.87,313.06,312.43,312.5,19820.0,312.87,313.06,312.43,312.5,19820.0
2020-04-07 12:55:00,312.44,313.44,312.44,312.9,31940.0,312.44,313.44,312.44,312.9,31940.0
2020-04-07 13:00:00,312.88,314.24,312.88,313.63,21959.0,312.88,314.24,312.88,313.63,21959.0
2020-04-07 13:05:00,313.57,314.53,313.57,313.67,25288.0,313.57,314.53,313.57,313.67,25288.0
2020-04-07 13:10:00,313.79,315.25,313.5,314.44,43584.0,313.79,315.25,313.5,314.44,43584.0
2020-04-07 13:15:00,314.67,314.67,313.2,313.36,13222.0,314.67,314.67,313.2,313.36,13222.0
2020-04-07 13:20:00,313.27,313.64,312.88,313.51,22951.0,313.27,313.64,312.88,313.51,22951.0
2020-04-07 13:25:00,313.35,313.44,312.79,313.41,27344.0,313.35,313.44,312.79,313.41,27344.0
2020-04-07 13:30:00,313.38,313.4,312.01,312.07,9749.0,313.38,313.4,312.01,312.07,9749.0
2020-04-07 13:35:00,312.0,312.73,311.63,312.53,20454.0,312.0,312.73,311.63,312.53,20454.0
2020-04-07 13:40:00,312.55,313.5,312.22,312.52,10332.0,312.55,313.5,312.22,312.52,10332.0
2020-04-07 13:45:00,312.43,314.0,312.43,313.71,15227.0,312.43,314.0,312.43,313.71,15227.0
2020-04-07 13:50:00,313.41,313.52,312.57,313.47,11071.0,313.41,313.52,312.57,313.47,11071.0
2020-04-07 13:55:00,313.6,314.16,313.26,314.16,9714.0,313.6,314.16,313.26,314.16,9714.0
2020-04-07 14:00:00,314.23,314.23,313.4,313.44,16249.0,314.23,314.23,313.4,313.44,16249.0
2020-04-07 14:05:00,313.24,313.24,311.3,311.4,16463.0,313.24,313.24,311.3,311.4,16463.0
2020-04-07 14:10:00,311.49,312.01,310.93,310.96,17344.0,311.49,312.01,310.93,310.96,17344.0
2020-04-07 14:15:00,310.87,311.35,310.21,310.55,13764.0,310.87,311.35,310.21,310.55,13764.0
2020-04-07 14:20:00,310.57,311.47,310.34,311.22,29568.0,310.57,311.47,310.34,311.22,29568.0
2020-04-07 14:25:00,311.28,312.53,311.15,311.66,25174.0,311.28,312.53,311.15,311.66,25174.0
2020-04-07 14:30:00,311.53,312.26,311.3,311.65,11631.0,311.53,312.26,311.3,311.65,11631.0
2020-04-07 14:35:00,311.77,311.82,310.65,310.66,23308.0,311.77,311.82,310.65,310.66,23308.0
2020-04-07 14:40:00,310.74,310.74,309.32,309.47,17447.0,310.74,310.74,309.32,309.47,17447.0
2020-04-07 14:45:00,309.58,310.5,309.58,309.83,13614.0,309.58,310.5,309.58,309.83,13614.0
2020-04-07 14:50:00,309.93,310.1,308.65,308.87,15856.0,309.93,310.1,308.65,308.87,15856.0
2020-04-07 14:55:00,308.64,309.32,308.03,309.05,25456.0,308.64,309.32,308.03,309.05,25456.0
2020-04-07 15:00:00,309.0,310.33,308.72,310.18,38047.0,309.0,310.33,308.72,310.18,38047.0
2020-04-07 15:05:00,310.3,310.57,309.25,310.55,14494.0,310.3,310.57,309.25,310.55,14494.0
2020-04-07 15:10:00,310.77,311.78,310.58,311.62,12892.0,310.77,311.78,310.58,311.62,12892.0
2020-04-07 15:15:00,311.71,312.02,310.18,310.3,19686.0,311.71,312.02,310.18,310.3,19686.0
2020-04-07 15:20:00,310.39,310.69,308.78,308.82,13499.0,310.39,310.69,308.78,308.82,13499.0
2020-04-07 15:25:00,308.94,310.5,308.94,309.5,20789.0,308.94,310.5,308.94,309.5,20789.0
2020-04-07 15:30:00,309.56,310.41,308.56,310.29,28246.0,309.56,310.41,308.56,310.29,28246.0
2020-04-07 15:35:00,310.45,311.73,310.26,311.4,27114.0,310.45,311.73,310.26,311.4,27114.0
2020-04-07 15:40:00,311.35,312.28,310.51,311.14,33941.0,311.35,312.28,310.51,311.14,33941.0
2020-04-07 15:45:00,311.15,313.62,310.72,313.62,33090.0,311.15,313.62,310.72,313.62,33090.0
2020-04-07 15:50:00,313.09,313.09,309.23,311.67,73591.0,313.09,313.09,309.23,311.67,73591.0
2020-04-07 15:55:00,311.5,311.51,308.44,308.93,165107.0,311.5,311.51,308.44,308.93,165107.0
2020-04-08 09:30:00,313.88,313.96,310.2,311.48,79822.0,313.88,313.96,310.2,311.48,79822.0
2020-04-08 09:35:00,311.51,313.21,311.33,311.7,37217.0,311.51,313.21,311.33,311.7,37217.0
2020-04-08 09:40:00,312.06,313.0,311.02,311.09,36047.0,312.06,313.0,311.02,311.09,36047.0
2020-04-08 09:45:00,311.42,311.51,310.08,310.45,26489.0,311.42,311.51,310.08,310.45,26489.0
2020-04-08 09:50:00,310.38,311.99,310.33,311.21,23691.0,310.38,311.99,310.33,311.21,23691.0
2020-04-08 09:55:00,311.14,311.18,309.67,310.84,19435.0,311.14,311.18,309.67,310.84,19435.0
2020-04-08 10:00:00,310.91,311.41,310.54,310.97,32858.0,310.91,311.41,310.54,310.97,32858.0
2020-04-08 10:05:00,311.04,311.23,309.28,309.67,20246.0,311.04,311.23,309.28,309.67,20246.0
2020-04-08 10:10:00,309.78,310.17,309.3,309.47,20097.0,309.78,310.17,309.3,309.47,20097.0
2020-04-08 10:15:00,309.35,310.19,309.27,309.56,19022.0,309.35,310.19,309.27,309.56,19022.0
2020-04-08 10:20:00,309.57,309.75,309.1,309.12,18482.0,309.57,309.75,309.1,309.12,18482.0
2020-04-08 10:25:00,309.42,309.94,309.34,309.71,32667.0,309.42,309.94,309.34,309.71,32667.0
2020-04-08 10:30:00,309.72,309.89,309.31,309.53,18068.0,309.72,309.89,309.31,309.53,18068.0
2020-04-08 10:35:00,309.54,309.6,308.65,309.22,18347.0,309.54,309.6,308.65,309.22,18347.0
2020-04-08 10:40:00,309.31,309.6,308.52,308.87,22077.0,309.31,309.6,308.52,308.87,22077.0
2020-04-08 10:45:00,308.84,309.57,308.7,309.49,22612.0,308.84,309.57,308.7,309.49,22612.0
2020-04-08 10:50:00,309.65,310.21,309.23,309.97,54062.0,309.65,310.21,309.23,309.97,54062.0
2020-04-08 10:55:00,309.82,310.57,309.76,310.28,33857.0,309.82,310.57,309.76,310.28,33857.0
2020-04-08 11:00:00,310.22,310.47,309.9,309.95,27709.0,310.22,310.47,309.9,309.95,27709.0
2020-04-08 11:05:00,309.95,310.37,309.62,310.1,16411.0,309.95,310.37,309.62,310.1,16411.0
2020-04-08 11:10:00,310.27,310.92,309.97,310.11,21308.0,310.27,310.92,309.97,310.11,21308.0
2020-04-08 11:15:00,309.83,310.34,309.71,309.83,36636.0,309.83,310.34,309.71,309.83,36636.0
2020-04-08 11:20:00,309.9,310.33,309.79,309.8,43998.0,309.9,310.33,309.79,309.8,43998.0
2020-04-08 11:25:00,309.9,310.09,309.62,309.79,56382.0,309.9,310.09,309.62,309.79,56382.0
2020-04-08 11:30:00,309.79,309.98,309.49,309.88,41816.0,309.79,309.98,309.49,309.88,41816.0
2020-04-08 11:35:00,309.84,310.45,309.75,310.38,42164.0,309.84,310.45,309.75,310.38,42164.0
2020-04-08 11:40:00,310.45,310.69,309.78,310.1,28857.0,310.45,310.69,309.78,310.1,28857.0
2020-04-08 11:45:00,310.07,310.19,309.48,309.49,33306.0,310.07,310.19,309.48,309.49,33306.0
2020-04-08 11:50:00,309.4,309.45,308.2,308.36,40180.0,309.4,309.45,308.2,308.36,40180.0
2020-04-08 11:55:00,308.5,309.46,308.26,309.3,20706.0,308.5,309.46,308.26,309.3,20706.0
2020-04-08 12:00:00,309.32,310.2,309.07,310.11,21162.0,309.32,310.2,309.07,310.11,21162.0
2020-04-08 12:05:00,310.05,310.97,310.0,310.79,34227.0,310.05,310.97,310.0,310.79,34227.0
2020-04-08 12:10:00,310.83,310.96,310.38,310.39,32961.0,310.83,310.96,310.38,310.39,32961.0
2020-04-08 12:15:00,310.63,312.01,310.63,311.61,180247.0,310.63,312.01,310.63,311.61,180247.0
2020-04-08 12:20:00,311.62,312.95,311.62,312.9,32987.0,311.62,312.95,311.62,312.9,32987.0
2020-04-08 12:25:00,312.98,313.03,311.83,311.91,30008.0,312.98,313.03,311.83,311.91,30008.0
2020-04-08 12:30:00,311.95,312.27,311.49,311.57,19572.0,311.95,312.27,311.49,311.57,19572.0
2020-04-08 12:35:00,311.7,313.08,311.58,313.06,49747.0,311.7,313.08,311.58,313.06,49747.0
2020-04-08 12:40:00,313.2,313.69,312.92,313.42,23019.0,313.2,313.69,312.92,313.42,23019.0
2020-04-08 12:45:00,313.65,314.26,313.45,313.7,47858.0,313.65,314.26,313.45,313.7,47858.0
2020-04-08 12:50:00,313.59,313.76,312.74,312.9,14725.0,313.59,313.76,312.74,312.9,14725.0
2020-04-08 12:55:00,313.02,313.21,312.43,312.93,17864.0,313.02,313.21,312.43,312.93,17864.0
2020-04-08 13:00:00,312.98,312.98,312.09,312.95,29480.0,312.98,312.98,312.09,312.95,29480.0
2020-04-08 13:05:00,312.81,313.88,312.81,313.32,8125.0,312.81,313.88,312.81,313.32,8125.0
2020-04-08 13:10:00,313.38,313.57,312.79,313.57,18424.0,313.38,313.57,312.79,313.57,18424.0
2020-04-08 13:15:00,313.5,313.9,313.41,313.67,17156.0,313.5,313.9,313.41,313.67,17156.0
2020-04-08 13:20:00,313.67,314.23,313.52,314.0,10164.0,313.67,314.23,313.52,314.0,10164.0
2020-04-08 13:25:00,313.99,313.99,313.33,313.38,9015.0,313.99,313.99,313.33,313.38,9015.0
2020-04-08 13:30:00,313.37,313.56,312.68,312.72,8734.0,313.37,313.56,312.68,312.72,8734.0
2020-04-08 13:35:00,312.82,312.82,312.27,312.57,19790.0,312.82,312.82,312.27,312.57,19790.0
2020-04-08 13:40:00,312.61,312.81,311.76,311.86,12691.0,312.61,312.81,311.76,311.86,12691.0
2020-04-08 13:45:00,312.01,312.67,311.98,312.53,9405.0,312.01,312.67,311.98,312.53,9405.0
2020-04-08 13:50:00,312.44,312.92,312.42,312.64,16549.0,312.44,312.92,312.42,312.64,16549.0
2020-04-08 13:55:00,312.67,312.67,311.72,311.92,16162.0,312.67,312.67,311.72,311.92,16162.0
2020-04-08 14:00:00,311.99,313.49,311.75,313.26,17790.0,311.99,313.49,311.75,313.26,17790.0
2020-04-08 14:05:00,313.41,314.29,313.35,314.18,22120.0,313.41,314.29,313.35,314.18,22120.0
2020-04-08 14:10:00,314.32,314.36,313.69,314.17,20853.0,314.32,314.36,313.69,314.17,20853.0
2020-04-08 14:15:00,314.25,314.6,314.1,314.36,32303.0,314.25,314.6,314.1,314.36,32303.0
2020-04-08 14:20:00,314.36,315.42,314.06,315.26,44985.0,314.36,315.42,314.06,315.26,44985.0
2020-04-08 14:25:00,315.27,315.92,315.09,315.75,30318.0,315.27,315.92,315.09,315.75,30318.0
2020-04-08 14:30:00,315.75,316.1,315.41,315.66,26362.0,315.75,316.1,315.41,315.66,26362.0
2020-04-08 14:35:00,315.62,316.33,315.62,316.33,23300.0,315.62,316.33,315.62,316.33,23300.0
2020-04-08 14:40:00,316.35,317.51,316.34,317.19,32080.0,316.35,317.51,316.34,317.19,32080.0
2020-04-08 14:45:00,317.25,317.72,316.54,316.72,33200.0,317.25,317.72,316.54,316.72,33200.0
2020-04-08 14:50:00,316.8,317.64,316.8,317.38,17389.0,316.8,317.64,316.8,317.38,17389.0
2020-04-08 14:55:00,317.28,317.39,316.96,317.16,19149.0,317.28,317.39,316.96,317.16,19149.0
2020-04-08 15:00:00,317.1,317.63,316.86,317.55,14224.0,317.1,317.63,316.86,317.55,14224.0
2020-04-08 15:05:00,317.46,317.65,316.96,317.19,18548.0,317.46,317.65,316.96,317.19,18548.0
2020-04-08 15:10:00,317.12,317.38,316.06,316.36,18993.0,317.12,317.38,316.06,316.36,18993.0
2020-04-08 15:15:00,316.47,317.15,316.26,316.73,16918.0,316.47,317.15,316.26,316.73,16918.0
2020-04-08 15:20:00,316.82,316.94,315.28,315.42,24025.0,316.82,316.94,315.28,315.42,24025.0
2020-04-08 15:25:00,315.62,316.3,315.51,316.1,30026.0,315.62,316.3,315.51,316.1,30026.0
2020-04-08 15:30:00,316.19,317.09,315.35,315.54,28724.0,316.19,317.09,315.35,315.54,28724.0
2020-04-08 15:35:00,315.52,315.66,314.01,315.31,42920.0,315.52,315.66,314.01,315.31,42920.0
2020-04-08 15:40:00,315.31,316.38,313.51,316.38,53662.0,315.31,316.38,313.51,316.38,53662.0
2020-04-08 15:45:00,316.26,316.27,314.83,315.87,57401.0,316.26,316.27,314.83,315.87,57401.0
2020-04-08 15:50:00,316.11,317.3,315.79,316.95,139158.0,316.11,317.3,315.79,316.95,139158.0
2020-04-08 15:55:00,316.85,317.32,315.67,317.2,184362.0,316.85,317.32,315.67,317.2,184362.0
2020-04-09 09:30:00,318.93,319.58,313.29,313.83,159018.0,318.93,319.58,313.29,313.83,159018.0
2020-04-09 09:35:00,313.99,317.73,313.74,317.4,51923.0,313.99,317.73,313.74,317.4,51923.0
2020-04-09 09:40:00,317.2,319.96,317.04,319.37,43529.0,317.2,319.96,317.04,319.37,43529.0
2020-04-09 09:45:00,319.79,320.29,317.7,318.9,29016.0,319.79,320.29,317.7,318.9,29016.0
2020-04-09 09:50:00,318.99,318.99,316.08,317.39,28052.0,318.99,318.99,316.08,317.39,28052.0
2020-04-09 09:55:00,317.44,319.9,317.43,319.59,29814.0,317.44,319.9,317.43,319.59,29814.0
2020-04-09 10:00:00,319.44,320.48,317.9,318.15,35885.0,319.44,320.48,317.9,318.15,35885.0
2020-04-09 10:05:00,318.08,318.61,316.05,316.28,33839.0,318.08,318.61,316.05,316.28,33839.0
2020-04-09 10:10:00,316.45,317.55,315.31,315.38,24002.0,316.45,317.55,315.31,315.38,24002.0
2020-04-09 10:15:00,315.4,315.69,313.28,313.28,35338.0,315.4,315.69,313.28,313.28,35338.0
2020-04-09 10:20:00,313.26,313.6,310.79,312.45,66979.0,313.26,313.6,310.79,312.45,66979.0
2020-04-09 10:25:00,312.57,314.35,312.25,314.15,32841.0,312.57,314.35,312.25,314.15,32841.0
2020-04-09 10:30:00,314.16,314.2,312.57,312.99,32711.0,314.16,314.2,312.57,312.99,32711.0
2020-04-09 10:35:00,312.99,314.61,312.95,314.56,39462.0,312.99,314.61,312.95,314.56,39462.0
2020-04-09 10:40:00,314.66,316.31,314.29,316.27,26135.0,314.66,316.31,314.29,316.27,26135.0
2020-04-09 10:45:00,316.34,317.95,315.9,316.65,32184.0,316.34,317.95,315.9,316.65,32184.0
2020-04-09 10:50:00,316.64,317.24,316.13,316.32,16943.0,316.64,317.24,316.13,316.32,16943.0
2020-04-09 10:55:00,316.3,317.67,316.15,317.22,36746.0,316.3,317.67,316.15,317.22,36746.0
2020-04-09 11:00:00,317.12,317.21,315.19,315.81,13031.0,317.12,317.21,315.19,315.81,13031.0
2020-04-09 11:05:00,315.66,316.6,315.11,316.0,13848.0,315.66,316.6,315.11,316.0,13848.0
2020-04-09 11:10:00,316.16,316.53,314.59,315.44,9686.0,316.16,316.53,314.59,315.44,9686.0
2020-04-09 11:15:00,315.53,315.83,314.63,314.63,12182.0,315.53,315.83,314.63,314.63,12182.0
2020-04-09 11:20:00,315.2,315.48,314.11,314.26,13647.0,315.2,315.48,314.11,314.26,13647.0
2020-04-09 11:25:00,314.44,315.87,313.74,315.86,14015.0,314.44,315.87,313.74,315.86,14015.0
2020-04-09 11:30:00,315.78,316.27,315.4,315.97,10853.0,315.78,316.27,315.4,315.97,10853.0
2020-04-09 11:35:00,316.03,316.9,315.83,316.72,9800.0,316.03,316.9,315.83,316.72,9800.0
2020-04-09 11:40:00,316.75,317.49,316.4,317.4,22081.0,316.75,317.49,316.4,317.4,22081.0
2020-04-09 11:45:00,317.57,317.91,317.1,317.9,9994.0,317.57,317.91,317.1,317.9,9994.0
2020-04-09 11:50:00,317.96,318.28,317.0,317.6,12632.0,317.96,318.28,317.0,317.6,12632.0
2020-04-09 11:55:00,317.43,317.74,316.81,317.12,10389.0,317.43,317.74,316.81,317.12,10389.0
2020-04-09 12:00:00,317.0,318.45,317.0,318.4,9539.0,317.0,318.45,317.0,318.4,9539.0
2020-04-09 12:05:00,318.5,318.59,317.81,318.21,4867.0,318.5,318.59,317.81,318.21,4867.0
2020-04-09 12:10:00,318.43,318.43,317.34,317.74,11241.0,318.43,318.43,317.34,317.74,11241.0
2020-04-09 12:15:00,317.74,318.44,317.16,318.44,16566.0,317.74,318.44,317.16,318.44,16566.0
2020-04-09 12:20:00,318.46,319.16,318.07,318.59,60691.0,318.46,319.16,318.07,318.59,60691.0
2020-04-09 12:25:00,318.49,318.58,316.82,316.94,20629.0,318.49,318.58,316.82,316.94,20629.0
2020-04-09 12:30:00,316.89,317.75,316.7,316.92,11440.0,316.89,317.75,316.7,316.92,11440.0
2020-04-09 12:35:00,316.85,317.78,316.41,317.66,7448.0,316.85,317.78,316.41,317.66,7448.0
2020-04-09 12:40:00,317.68,318.51,317.5,318.25,11118.0,317.68,318.51,317.5,318.25,11118.0
2020-04-09 12:45:00,317.96,318.99,317.95,318.65,11131.0,317.96,318.99,317.95,318.65,11131.0
2020-04-09 12:50:00,318.7,319.03,318.18,318.74,5845.0,318.7,319.03,318.18,318.74,5845.0
2020-04-09 12:55:00,318.79,319.52,318.49,319.2,14764.0,318.79,319.52,318.49,319.2,14764.0
2020-04-09 13:00:00,319.14,319.41,318.64,319.25,9638.0,319.14,319.41,318.64,319.25,9638.0
2020-04-09 13:05:00,318.9,319.47,318.9,319.47,7293.0,318.9,319.47,318.9,319.47,7293.0
2020-04-09 13:10:00,319.32,319.63,318.81,319.62,10502.0,319.32,319.63,318.81,319.62,10502.0
2020-04-09 13:15:00,319.69,320.05,319.52,319.85,21436.0,319.69,320.05,319.52,319.85,21436.0
2020-04-09 13:20:00,319.91,320.04,319.6,319.86,8817.0,319.91,320.04,319.6,319.86,8817.0
2020-04-09 13:25:00,319.82,320.46,319.62,320.4,18295.0,319.82,320.46,319.62,320.4,18295.0
2020-04-09 13:30:00,320.5,320.78,320.14,320.59,18462.0,320.5,320.78,320.14,320.59,18462.0
2020-04-09 13:35:00,320.63,320.63,319.14,319.35,27675.0,320.63,320.63,319.14,319.35,27675.0
2020-04-09 13:40:00,319.41,320.27,319.41,319.85,11866.0,319.41,320.27,319.41,319.85,11866.0
2020-04-09 13:45:00,319.72,320.16,319.43,319.44,16156.0,319.72,320.16,319.43,319.44,16156.0
2020-04-09 13:50:00,319.47,319.64,318.77,319.29,23005.0,319.47,319.64,318.77,319.29,23005.0
2020-04-09 13:55:00,319.34,320.06,319.2,319.21,16648.0,319.34,320.06,319.2,319.21,16648.0
2020-04-09 14:00:00,319.23,319.29,317.72,317.72,22070.0,319.23,319.29,317.72,317.72,22070.0
2020-04-09 14:05:00,317.71,318.0,316.93,317.21,20453.0,317.71,318.0,316.93,317.21,20453.0
2020-04-09 14:10:00,317.63,318.46,317.61,317.61,12549.0,317.63,318.46,317.61,317.61,12549.0
2020-04-09 14:15:00,317.51,318.26,317.23,317.41,19848.0,317.51,318.26,317.23,317.41,19848.0
2020-04-09 14:20:00,317.48,317.79,316.98,317.6,11863.0,317.48,317.79,316.98,317.6,11863.0
2020-04-09 14:25:00,317.59,318.19,317.58,317.95,12124.0,317.59,318.19,317.58,317.95,12124.0
2020-04-09 14:30:00,317.64,318.42,317.43,317.56,10860.0,317.64,318.42,317.43,317.56,10860.0
2020-04-09 14:35:00,317.54,318.92,317.46,318.81,27754.0,317.54,318.92,317.46,318.81,27754.0
2020-04-09 14:40:00,318.83,319.1,317.79,318.42,12815.0,318.83,319.1,317.79,318.42,12815.0
2020-04-09 14:45:00,318.68,318.68,317.0,317.0,14397.0,318.68,318.68,317.0,317.0,14397.0
2020-04-09 14:50:00,317.21,317.26,316.18,316.21,13621.0,317.21,317.26,316.18,316.21,13621.0
2020-04-09 14:55:00,316.3,317.13,316.0,317.02,12147.0,316.3,317.13,316.0,317.02,12147.0
2020-04-09 15:00:00,317.11,317.25,316.51,316.87,10811.0,317.11,317.25,316.51,316.87,10811.0
2020-04-09 15:05:00,316.88,317.59,316.42,317.55,24747.0,316.88,317.59,316.42,317.55,24747.0
2020-04-09 15:10:00,317.41,317.95,317.1,317.52,18109.0,317.41,317.95,317.1,317.52,18109.0
2020-04-09 15:15:00,317.57,317.67,316.68,316.68,20411.0,317.57,317.67,316.68,316.68,20411.0
2020-04-09 15:20:00,316.78,317.11,316.21,316.74,13345.0,316.78,317.11,316.21,316.74,13345.0
2020-04-09 15:25:00,316.98,317.62,316.88,317.54,27662.0,316.98,317.62,316.88,317.54,27662.0
2020-04-09 15:30:00,317.66,318.24,317.56,318.2,32062.0,317.66,318.24,317.56,318.2,32062.0
2020-04-09 15:35:00,318.28,318.29,317.34,318.18,14767.0,318.28,318.29,317.34,318.18,14767.0
2020-04-09 15:40:00,318.29,318.44,317.53,317.7,17737.0,318.29,318.44,317.53,317.7,17737.0
2020-04-09 15:45:00,317.71,317.86,316.58,316.7,48587.0,317.71,317.86,316.58,316.7,48587.0
2020-04-09 15:50:00,316.79,319.45,316.48,318.92,106543.0,316.79,319.45,316.48,318.92,106543.0
2020-04-09 15:55:00,318.73,319.04,317.95,318.68,115402.0,318.73,319.04,317.95,318.68,115402.0
2020-04-13 09:30:00,316.22,316.85,314.87,316.62,64479.0,316.22,316.85,314.87,316.62,64479.0
2020-04-13 09:35:00,316.7,318.9,316.17,318.05,30018.0,316.7,318.9,316.17,318.05,30018.0
2020-04-13 09:40:00,318.63,319.12,316.43,316.43,30306.0,318.63,319.12,316.43,316.43,30306.0
2020-04-13 09:45:00,316.18,316.23,314.52,315.2,10071.0,316.18,316.23,314.52,315.2,10071.0
2020-04-13 09:50:00,315.29,316.16,315.21,315.53,13740.0,315.29,316.16,315.21,315.53,13740.0
2020-04-13 09:55:00,315.41,316.0,313.86,314.08,21788.0,315.41,316.0,313.86,314.08,21788.0
2020-04-13 10:00:00,314.27,316.44,313.75,315.92,21888.0,314.27,316.44,313.75,315.92,21888.0
2020-04-13 10:05:00,316.07,317.04,316.0,317.04,11133.0,316.07,317.04,316.0,317.04,11133.0
2020-04-13 10:10:00,317.01,317.47,316.26,316.77,12474.0,317.01,317.47,316.26,316.77,12474.0
2020-04-13 10:15:00,316.67,316.67,315.72,316.0,8358.0,316.67,316.67,315.72,316.0,8358.0
2020-04-13 10:20:00,316.28,316.52,314.46,314.82,21413.0,316.28,316.52,314.46,314.82,21413.0
2020-04-13 10:25:00,314.63,315.34,314.24,314.98,12097.0,314.63,315.34,314.24,314.98,12097.0
2020-04-13 10:30:00,314.75,315.6,314.46,314.74,12487.0,314.75,315.6,314.46,314.74,12487.0
2020-04-13 10:35:00,314.56,314.92,314.0,314.46,13853.0,314.56,314.92,314.0,314.46,13853.0
2020-04-13 10:40:00,314.34,315.1,314.21,314.58,11277.0,314.34,315.1,314.21,314.58,11277.0
2020-04-13 10:45:00,314.67,316.23,314.67,315.66,9137.0,314.67,316.23,314.67,315.66,9137.0
2020-04-13 10:50:00,315.71,316.08,314.32,314.32,17632.0,315.71,316.08,314.32,314.32,17632.0
2020-04-13 10:55:00,314.63,315.1,314.44,314.71,15154.0,314.63,315.1,314.44,314.71,15154.0
2020-04-13 11:00:00,314.7,314.99,314.24,314.71,8776.0,314.7,314.99,314.24,314.71,8776.0
2020-04-13 11:05:00,314.65,314.83,314.16,314.44,9607.0,314.65,314.83,314.16,314.44,9607.0
2020-04-13 11:10:00,314.51,314.76,314.22,314.34,7116.0,314.51,314.76,314.22,314.34,7116.0
2020-04-13 11:15:00,314.48,314.81,314.25,314.3,7632.0,314.48,314.81,314.25,314.3,7632.0
2020-04-13 11:20:00,314.4,315.35,314.11,315.35,9072.0,314.4,315.35,314.11,315.35,9072.0
2020-04-13 11:25:00,315.19,316.41,315.18,316.24,19814.0,315.19,316.41,315.18,316.24,19814.0
2020-04-13 11:30:00,316.13,316.13,315.01,315.6,9065.0,316.13,316.13,315.01,315.6,9065.0
2020-04-13 11:35:00,315.43,315.5,314.89,314.89,5470.0,315.43,315.5,314.89,314.89,5470.0
2020-04-13 11:40:00,314.91,314.91,314.16,314.33,5335.0,314.91,314.91,314.16,314.33,5335.0
2020-04-13 11:45:00,314.6,315.78,314.6,315.65,6575.0,314.6,315.78,314.6,315.65,6575.0
2020-04-13 11:50:00,315.59,315.59,314.92,315.32,3900.0,315.59,315.59,314.92,315.32,3900.0
2020-04-13 11:55:00,315.26,315.63,315.05,315.1,4867.0,315.26,315.63,315.05,315.1,4867.0
2020-04-13 12:00:00,315.0,315.65,314.88,315.61,5618.0,315.0,315.65,314.88,315.61,5618.0
2020-04-13 12:05:00,315.69,315.77,315.21,315.22,6094.0,315.69,315.77,315.21,315.22,6094.0
2020-04-13 12:10:00,315.38,316.11,315.24,315.99,7465.0,315.38,316.11,315.24,315.99,7465.0
2020-04-13 12:15:00,315.99,316.61,315.8,316.46,13949.0,315.99,316.61,315.8,316.46,13949.0
2020-04-13 12:20:00,316.48,316.79,316.1,316.79,9590.0,316.48,316.79,316.1,316.79,9590.0
2020-04-13 12:25:00,316.73,316.98,316.3,316.41,6601.0,316.73,316.98,316.3,316.41,6601.0
2020-04-13 12:30:00,316.47,316.48,316.08,316.27,6400.0,316.47,316.48,316.08,316.27,6400.0
2020-04-13 12:35:00,316.27,316.58,316.12,316.19,6014.0,316.27,316.58,316.12,316.19,6014.0
2020-04-13 12:40:00,316.3,316.62,316.2,316.37,2542.0,316.3,316.62,316.2,316.37,2542.0
2020-04-13 12:45:00,316.64,316.89,316.63,316.78,4215.0,316.64,316.89,316.63,316.78,4215.0
2020-04-13 12:50:00,316.76,316.77,315.65,315.76,4542.0,316.76,316.77,315.65,315.76,4542.0
2020-04-13 12:55:00,315.86,315.86,315.41,315.69,4209.0,315.86,315.86,315.41,315.69,4209.0
2020-04-13 13:00:00,315.72,316.0,315.26,316.0,4175.0,315.72,316.0,315.26,316.0,4175.0
2020-04-13 13:05:00,316.08,316.94,315.94,316.88,14098.0,316.08,316.94,315.94,316.88,14098.0
2020-04-13 13:10:00,316.65,316.66,315.8,316.15,3966.0,316.65,316.66,315.8,316.15,3966.0
2020-04-13 13:15:00,316.2,316.5,315.88,316.46,4215.0,316.2,316.5,315.88,316.46,4215.0
2020-04-13 13:20:00,316.44,316.44,316.0,316.04,4206.0,316.44,316.44,316.0,316.04,4206.0
2020-04-13 13:25:00,316.05,316.55,315.8,316.55,11737.0,316.05,316.55,315.8,316.55,11737.0
2020-04-13 13:30:00,316.43,316.93,316.43,316.88,7147.0,316.43,316.93,316.43,316.88,7147.0
2020-04-13 13:35:00,316.82,317.33,316.79,317.2,6425.0,316.82,317.33,316.79,317.2,6425.0
2020-04-13 13:40:00,317.18,317.51,317.18,317.3,10863.0,317.18,317.51,317.18,317.3,10863.0
2020-04-13 13:45:00,317.38,317.65,317.22,317.56,7575.0,317.38,317.65,317.22,317.56,7575.0
2020-04-13 13:50:00,317.64,318.36,317.64,318.36,9690.0,317.64,318.36,317.64,318.36,9690.0
2020-04-13 13:55:00,318.34,318.47,317.94,317.94,4756.0,318.34,318.47,317.94,317.94,4756.0
2020-04-13 14:00:00,318.21,318.55,318.04,318.26,6119.0,318.21,318.55,318.04,318.26,6119.0
2020-04-13 14:05:00,318.38,318.7,317.7,318.09,7078.0,318.38,318.7,317.7,318.09,7078.0
2020-04-13 14:10:00,317.76,317.76,317.0,317.06,7147.0,317.76,317.76,317.0,317.06,7147.0
2020-04-13 14:15:00,317.0,317.58,316.99,317.55,5933.0,317.0,317.58,316.99,317.55,5933.0
2020-04-13 14:20:00,317.61,317.83,317.3,317.54,9112.0,317.61,317.83,317.3,317.54,9112.0
2020-04-13 14:25:00,317.65,317.65,316.95,317.59,4546.0,317.65,317.65,316.95,317.59,4546.0
2020-04-13 14:30:00,317.75,318.18,317.75,318.02,3788.0,317.75,318.18,317.75,318.02,3788.0
2020-04-13 14:35:00,317.97,318.2,317.66,317.89,6858.0,317.97,318.2,317.66,317.89,6858.0
2020-04-13 14:40:00,317.93,317.94,317.24,317.32,10643.0,317.93,317.94,317.24,317.32,10643.0
2020-04-13 14:45:00,317.33,318.56,317.3,318.34,14234.0,317.33,318.56,317.3,318.34,14234.0
2020-04-13 14:50:00,318.33,318.7,318.21,318.7,6811.0,318.33,318.7,318.21,318.7,6811.0
2020-04-13 14:55:00,318.53,318.88,318.35,318.49,8454.0,318.53,318.88,318.35,318.49,8454.0
2020-04-13 15:00:00,318.51,318.52,317.8,318.02,11567.0,318.51,318.52,317.8,318.02,11567.0
2020-04-13 15:05:00,318.17,318.39,317.63,317.84,6052.0,318.17,318.39,317.63,317.84,6052.0
2020-04-13 15:10:00,317.81,318.3,317.65,317.69,5533.0,317.81,318.3,317.65,317.69,5533.0
2020-04-13 15:15:00,317.69,318.96,317.17,318.96,16523.0,317.69,318.96,317.17,318.96,16523.0
2020-04-13 15:20:00,318.92,319.29,318.47,319.22,18352.0,318.92,319.29,318.47,319.22,18352.0
2020-04-13 15:25:00,319.12,319.24,318.31,318.66,12027.0,319.12,319.24,318.31,318.66,12027.0
2020-04-13 15:30:00,318.66,319.52,318.3,319.26,17107.0,318.66,319.52,318.3,319.26,17107.0
2020-04-13 15:35:00,319.34,319.6,318.91,319.48,20545.0,319.34,319.6,318.91,319.48,20545.0
2020-04-13 15:40:00,319.55,319.68,318.86,319.68,33478.0,319.55,319.68,318.86,319.68,33478.0
2020-04-13 15:45:00,319.62,320.23,319.12,319.94,31486.0,319.62,320.23,319.12,319.94,31486.0
2020-04-13 15:50:00,320.08,320.66,318.12,320.6,71576.0,320.08,320.66,318.12,320.6,71576.0
2020-04-13 15:55:00,320.53,320.9,319.61,320.78,70270.0,320.53,320.9,319.61,320.78,70270.0
2020-04-14 09:30:00,328.77,332.5,328.47,332.25,161793.0,328.77,332.5,328.47,332.25,161793.0
2020-04-14 09:35:00,332.79,332.79,330.07,331.76,65628.0,332.79,332.79,330.07,331.76,65628.0
2020-04-14 09:40:00,331.49,333.65,331.06,332.82,53514.0,331.49,333.65,331.06,332.82,53514.0
2020-04-14 09:45:00,332.77,333.02,331.73,332.86,29301.0,332.77,333.02,331.73,332.86,29301.0
2020-04-14 09:50:00,332.88,333.49,331.96,333.29,28433.0,332.88,333.49,331.96,333.29,28433.0
2020-04-14 09:55:00,333.5,333.77,332.14,333.15,24487.0,333.5,333.77,332.14,333.15,24487.0
2020-04-14 10:00:00,333.32,333.32,331.81,332.2,14423.0,333.32,333.32,331.81,332.2,14423.0
2020-04-14 10:05:00,332.24,332.45,331.17,332.45,17754.0,332.24,332.45,331.17,332.45,17754.0
2020-04-14 10:10:00,332.46,333.45,332.46,333.1,23172.0,332.46,333.45,332.46,333.1,23172.0
2020-04-14 10:15:00,333.12,333.66,333.06,333.09,21781.0,333.12,333.66,333.06,333.09,21781.0
2020-04-14 10:20:00,333.16,333.62,333.01,333.61,25573.0,333.16,333.62,333.01,333.61,25573.0
2020-04-14 10:25:00,333.66,334.0,333.32,333.91,24084.0,333.66,334.0,333.32,333.91,24084.0
2020-04-14 10:30:00,333.9,334.29,333.46,333.91,20296.0,333.9,334.29,333.46,333.91,20296.0
2020-04-14 10:35:00,333.74,334.0,332.71,332.91,21516.0,333.74,334.0,332.71,332.91,21516.0
2020-04-14 10:40:00,333.04,333.94,332.24,333.87,24108.0,333.04,333.94,332.24,333.87,24108.0
2020-04-14 10:45:00,333.78,334.32,333.54,334.08,14556.0,333.78,334.32,333.54,334.08,14556.0
2020-04-14 10:50:00,334.15,334.51,333.69,333.7,14894.0,334.15,334.51,333.69,333.7,14894.0
2020-04-14 10:55:00,333.6,334.33,333.59,334.01,17013.0,333.6,334.33,333.59,334.01,17013.0
2020-04-14 11:00:00,333.94,334.77,333.56,333.63,19887.0,333.94,334.77,333.56,333.63,19887.0
2020-04-14 11:05:00,333.64,333.87,332.33,332.33,34333.0,333.64,333.87,332.33,332.33,34333.0
2020-04-14 11:10:00,332.47,332.86,331.6,332.11,18297.0,332.47,332.86,331.6,332.11,18297.0
2020-04-14 11:15:00,332.12,332.69,331.31,331.42,29106.0,332.12,332.69,331.31,331.42,29106.0
2020-04-14 11:20:00,331.34,333.49,331.24,333.19,31616.0,331.34,333.49,331.24,333.19,31616.0
2020-04-14 11:25:00,333.28,333.8,333.02,333.24,17974.0,333.28,333.8,333.02,333.24,17974.0
2020-04-14 11:30:00,333.12,333.9,333.12,333.63,31866.0,333.12,333.9,333.12,333.63,31866.0
2020-04-14 11:35:00,333.51,333.51,333.02,333.23,15087.0,333.51,333.51,333.02,333.23,15087.0
2020-04-14 11:40:00,333.14,333.53,332.38,332.38,14921.0,333.14,333.53,332.38,332.38,14921.0
2020-04-14 11:45:00,332.38,332.97,332.0,332.39,21661.0,332.38,332.97,332.0,332.39,21661.0
2020-04-14 11:50:00,332.78,333.86,332.57,333.77,22838.0,332.78,333.86,332.57,333.77,22838.0
2020-04-14 11:55:00,333.72,333.85,333.27,333.41,13457.0,333.72,333.85,333.27,333.41,13457.0
2020-04-14 12:00:00,333.47,334.53,333.47,334.37,31584.0,333.47,334.53,333.47,334.37,31584.0
2020-04-14 12:05:00,334.35,334.54,334.05,334.35,17819.0,334.35,334.54,334.05,334.35,17819.0
2020-04-14 12:10:00,334.39,334.39,333.61,333.71,14441.0,334.39,334.39,333.61,333.71,14441.0
2020-04-14 12:15:00,333.75,334.94,333.59,334.86,26721.0,333.75,334.94,333.59,334.86,26721.0
2020-04-14 12:20:00,334.86,335.77,334.85,335.68,30141.0,334.86,335.77,334.85,335.68,30141.0
2020-04-14 12:25:00,335.67,336.02,335.32,335.77,15159.0,335.67,336.02,335.32,335.77,15159.0
2020-04-14 12:30:00,335.84,335.96,335.41,335.76,10137.0,335.84,335.96,335.41,335.76,10137.0
2020-04-14 12:35:00,335.63,336.37,335.57,336.0,13734.0,335.63,336.37,335.57,336.0,13734.0
2020-04-14 12:40:00,336.11,336.96,336.0,336.78,20812.0,336.11,336.96,336.0,336.78,20812.0
2020-04-14 12:45:00,336.75,337.35,336.55,336.67,19490.0,336.75,337.35,336.55,336.67,19490.0
2020-04-14 12:50:00,336.86,337.24,336.81,337.0,16236.0,336.86,337.24,336.81,337.0,16236.0
2020-04-14 12:55:00,337.22,337.37,336.95,337.0,17173.0,337.22,337.37,336.95,337.0,17173.0
2020-04-14 13:00:00,336.98,337.22,336.46,337.22,18463.0,336.98,337.22,336.46,337.22,18463.0
2020-04-14 13:05:00,337.06,337.06,336.25,336.31,21444.0,337.06,337.06,336.25,336.31,21444.0
2020-04-14 13:10:00,336.39,337.71,336.39,337.21,13359.0,336.39,337.71,336.39,337.21,13359.0
2020-04-14 13:15:00,337.28,337.35,336.97,337.09,13433.0,337.28,337.35,336.97,337.09,13433.0
2020-04-14 13:20:00,337.19,337.77,337.05,337.42,21212.0,337.19,337.77,337.05,337.42,21212.0
2020-04-14 13:25:00,337.51,337.72,337.19,337.28,17474.0,337.51,337.72,337.19,337.28,17474.0
2020-04-14 13:30:00,337.36,338.08,337.32,337.81,21274.0,337.36,338.08,337.32,337.81,21274.0
2020-04-14 13:35:00,337.82,337.99,337.43,337.86,15823.0,337.82,337.99,337.43,337.86,15823.0
2020-04-14 13:40:00,337.87,338.4,337.79,337.84,14203.0,337.87,338.4,337.79,337.84,14203.0
2020-04-14 13:45:00,338.07,338.36,337.96,338.14,15080.0,338.07,338.36,337.96,338.14,15080.0
2020-04-14 13:50:00,338.08,339.12,338.08,338.73,17226.0,338.08,339.12,338.08,338.73,17226.0
2020-04-14 13:55:00,338.7,338.85,338.19,338.19,8085.0,338.7,338.85,338.19,338.19,8085.0
2020-04-14 14:00:00,338.26,338.26,336.88,337.21,14916.0,338.26,338.26,336.88,337.21,14916.0
2020-04-14 14:05:00,337.16,337.48,336.95,337.44,16821.0,337.16,337.48,336.95,337.44,16821.0
2020-04-14 14:10:00,337.45,337.87,337.23,337.76,17414.0,337.45,337.87,337.23,337.76,17414.0
2020-04-14 14:15:00,337.72,338.84,337.66,338.82,22079.0,337.72,338.84,337.66,338.82,22079.0
2020-04-14 14:20:00,338.72,338.84,338.05,338.65,21436.0,338.72,338.84,338.05,338.65,21436.0
2020-04-14 14:25:00,338.65,338.8,338.25,338.32,19589.0,338.65,338.8,338.25,338.32,19589.0
2020-04-14 14:30:00,338.4,339.03,338.26,338.82,21703.0,338.4,339.03,338.26,338.82,21703.0
2020-04-14 14:35:00,338.99,339.36,338.76,338.99,23888.0,338.99,339.36,338.76,338.99,23888.0
2020-04-14 14:40:00,338.98,339.5,338.85,339.07,11972.0,338.98,339.5,338.85,339.07,11972.0
2020-04-14 14:45:00,339.01,339.6,339.0,339.5,25662.0,339.01,339.6,339.0,339.5,25662.0
2020-04-14 14:50:00,339.58,340.37,339.52,340.33,64959.0,339.58,340.37,339.52,340.33,64959.0
2020-04-14 14:55:00,340.3,341.39,340.25,341.34,70077.0,340.3,341.39,340.25,341.34,70077.0
2020-04-14 15:00:00,341.35,341.69,340.68,341.44,50623.0,341.35,341.69,340.68,341.44,50623.0
2020-04-14 15:05:00,341.42,341.75,340.94,341.32,48518.0,341.42,341.75,340.94,341.32,48518.0
2020-04-14 15:10:00,341.24,341.9,341.15,341.62,42887.0,341.24,341.9,341.15,341.62,42887.0
2020-04-14 15:15:00,341.57,341.59,340.44,341.44,38871.0,341.57,341.59,340.44,341.44,38871.0
2020-04-14 15:20:00,341.43,341.44,340.61,341.21,36728.0,341.43,341.44,340.61,341.21,36728.0
2020-04-14 15:25:00,341.32,342.1,341.28,341.93,49487.0,341.32,342.1,341.28,341.93,49487.0
2020-04-14 15:30:00,342.0,342.06,340.6,340.61,54995.0,342.0,342.06,340.6,340.61,54995.0
2020-04-14 15:35:00,340.56,341.0,340.4,340.58,35001.0,340.56,341.0,340.4,340.58,35001.0
2020-04-14 15:40:00,340.6,340.96,340.49,340.9,39776.0,340.6,340.96,340.49,340.9,39776.0
2020-04-14 15:45:00,340.9,341.27,340.58,340.89,52079.0,340.9,341.27,340.58,340.89,52079.0
2020-04-14 15:50:00,341.05,341.2,339.76,341.0,106922.0,341.05,341.2,339.76,341.0,106922.0
2020-04-14 15:55:00,341.0,341.43,339.82,340.77,157118.0,341.0,341.43,339.82,340.77,157118.0
2020-04-15 09:30:00,335.34,338.15,333.23,337.49,125832.0,335.34,338.15,333.23,337.49,125832.0
2020-04-15 09:35:00,337.54,337.81,336.3,337.44,35112.0,337.54,337.81,336.3,337.44,35112.0
2020-04-15 09:40:00,337.08,337.08,333.0,333.48,44980.0,337.08,337.08,333.0,333.48,44980.0
2020-04-15 09:45:00,333.54,334.0,331.75,334.0,28898.0,333.54,334.0,331.75,334.0,28898.0
2020-04-15 09:50:00,334.12,335.19,333.2,333.96,16587.0,334.12,335.19,333.2,333.96,16587.0
2020-04-15 09:55:00,333.93,335.25,333.68,334.1,24338.0,333.93,335.25,333.68,334.1,24338.0
2020-04-15 10:00:00,334.25,334.55,333.34,333.34,26632.0,334.25,334.55,333.34,333.34,26632.0
2020-04-15 10:05:00,333.56,333.89,332.91,333.19,18795.0,333.56,333.89,332.91,333.19,18795.0
2020-04-15 10:10:00,333.24,334.19,332.88,333.74,19256.0,333.24,334.19,332.88,333.74,19256.0
2020-04-15 10:15:00,333.55,333.91,332.47,332.47,14651.0,333.55,333.91,332.47,332.47,14651.0
2020-04-15 10:20:00,332.36,335.0,332.28,334.89,17856.0,332.36,335.0,332.28,334.89,17856.0
2020-04-15 10:25:00,334.9,335.17,334.38,334.99,12387.0,334.9,335.17,334.38,334.99,12387.0
2020-04-15 10:30:00,334.73,335.58,334.34,334.45,16824.0,334.73,335.58,334.34,334.45,16824.0
2020-04-15 10:35:00,334.54,335.42,333.93,334.82,20857.0,334.54,335.42,333.93,334.82,20857.0
2020-04-15 10:40:00,334.93,336.27,334.81,335.7,14413.0,334.93,336.27,334.81,335.7,14413.0
2020-04-15 10:45:00,335.8,336.82,335.74,336.75,20878.0,335.8,336.82,335.74,336.75,20878.0
2020-04-15 10:50:00,336.71,337.1,336.29,336.81,18626.0,336.71,337.1,336.29,336.81,18626.0
2020-04-15 10:55:00,336.86,337.75,336.45,337.27,14727.0,336.86,337.75,336.45,337.27,14727.0
2020-04-15 11:00:00,337.19,337.65,336.49,337.04,22755.0,337.19,337.65,336.49,337.04,22755.0
2020-04-15 11:05:00,336.92,336.92,336.21,336.55,13400.0,336.92,336.92,336.21,336.55,13400.0
2020-04-15 11:10:00,336.79,337.8,336.79,337.52,11718.0,336.79,337.8,336.79,337.52,11718.0
2020-04-15 11:15:00,337.33,337.48,336.1,336.47,10735.0,337.33,337.48,336.1,336.47,10735.0
2020-04-15 11:20:00,336.47,336.89,336.0,336.21,16961.0,336.47,336.89,336.0,336.21,16961.0
2020-04-15 11:25:00,335.66,336.87,335.58,336.74,11634.0,335.66,336.87,335.58,336.74,11634.0
2020-04-15 11:30:00,336.82,337.04,336.5,336.7,13551.0,336.82,337.04,336.5,336.7,13551.0
2020-04-15 11:35:00,336.78,336.78,334.85,334.94,14263.0,336.78,336.78,334.85,334.94,14263.0
2020-04-15 11:40:00,334.88,335.08,334.3,334.61,8811.0,334.88,335.08,334.3,334.61,8811.0
2020-04-15 11:45:00,334.46,335.11,334.38,334.52,10057.0,334.46,335.11,334.38,334.52,10057.0
2020-04-15 11:50:00,334.54,335.41,334.47,334.48,9786.0,334.54,335.41,334.47,334.48,9786.0
2020-04-15 11:55:00,334.5,334.95,334.0,334.0,10393.0,334.5,334.95,334.0,334.0,10393.0
2020-04-15 12:00:00,334.27,335.32,333.92,335.32,15186.0,334.27,335.32,333.92,335.32,15186.0
2020-04-15 12:05:00,335.25,335.44,334.09,334.42,13640.0,335.25,335.44,334.09,334.42,13640.0
2020-04-15 12:10:00,334.41,334.48,333.69,334.34,10615.0,334.41,334.48,333.69,334.34,10615.0
2020-04-15 12:15:00,334.47,334.6,334.05,334.05,7154.0,334.47,334.6,334.05,334.05,7154.0
2020-04-15 12:20:00,333.88,335.45,333.87,334.95,14100.0,333.88,335.45,333.87,334.95,14100.0
2020-04-15 12:25:00,334.9,335.92,334.84,335.8,11609.0,334.9,335.92,334.84,335.8,11609.0
2020-04-15 12:30:00,335.69,336.34,335.68,336.12,10590.0,335.69,336.34,335.68,336.12,10590.0
2020-04-15 12:35:00,335.96,336.18,335.65,335.71,7368.0,335.96,336.18,335.65,335.71,7368.0
2020-04-15 12:40:00,335.73,336.5,335.55,336.41,8589.0,335.73,336.5,335.55,336.41,8589.0
2020-04-15 12:45:00,336.18,336.43,335.73,336.05,6428.0,336.18,336.43,335.73,336.05,6428.0
2020-04-15 12:50:00,336.22,337.14,336.22,336.24,13983.0,336.22,337.14,336.22,336.24,13983.0
2020-04-15 12:55:00,336.22,336.36,336.02,336.22,5935.0,336.22,336.36,336.02,336.22,5935.0
2020-04-15 13:00:00,336.05,336.26,335.69,335.83,7734.0,336.05,336.26,335.69,335.83,7734.0
2020-04-15 13:05:00,335.74,335.74,334.94,334.94,6101.0,335.74,335.74,334.94,334.94,6101.0
2020-04-15 13:10:00,334.86,335.96,334.86,335.92,8201.0,334.86,335.96,334.86,335.92,8201.0
2020-04-15 13:15:00,335.92,336.22,335.51,336.06,5613.0,335.92,336.22,335.51,336.06,5613.0
2020-04-15 13:20:00,336.0,336.0,335.52,335.91,6906.0,336.0,336.0,335.52,335.91,6906.0
2020-04-15 13:25:00,335.94,336.31,335.52,335.61,9525.0,335.94,336.31,335.52,335.61,9525.0
2020-04-15 13:30:00,335.77,336.21,335.59,335.92,7810.0,335.77,336.21,335.59,335.92,7810.0
2020-04-15 13:35:00,335.88,336.22,335.52,335.52,5771.0,335.88,336.22,335.52,335.52,5771.0
2020-04-15 13:40:00,335.67,336.38,335.6,336.25,6304.0,335.67,336.38,335.6,336.25,6304.0
2020-04-15 13:45:00,336.28,336.77,336.18,336.44,9195.0,336.28,336.77,336.18,336.44,9195.0
2020-04-15 13:50:00,336.34,336.58,336.16,336.24,5890.0,336.34,336.58,336.16,336.24,5890.0
2020-04-15 13:55:00,336.28,336.41,335.68,335.69,9515.0,336.28,336.41,335.68,335.69,9515.0
2020-04-15 14:00:00,335.61,336.34,335.61,336.0,9520.0,335.61,336.34,335.61,336.0,9520.0
2020-04-15 14:05:00,336.03,336.58,336.03,336.38,4701.0,336.03,336.58,336.03,336.38,4701.0
2020-04-15 14:10:00,336.24,336.86,336.13,336.86,6784.0,336.24,336.86,336.13,336.86,6784.0
2020-04-15 14:15:00,336.84,337.1,336.56,336.89,7345.0,336.84,337.1,336.56,336.89,7345.0
2020-04-15 14:20:00,336.95,337.71,336.81,337.44,12341.0,336.95,337.71,336.81,337.44,12341.0
2020-04-15 14:25:00,337.45,337.59,336.49,337.05,14566.0,337.45,337.59,336.49,337.05,14566.0
2020-04-15 14:30:00,337.03,337.3,336.6,336.92,13580.0,337.03,337.3,336.6,336.92,13580.0
2020-04-15 14:35:00,336.95,337.38,336.95,337.37,7126.0,336.95,337.38,336.95,337.37,7126.0
2020-04-15 14:40:00,337.2,337.49,336.89,337.27,12325.0,337.2,337.49,336.89,337.27,12325.0
2020-04-15 14:45:00,337.34,337.65,336.94,337.52,9932.0,337.34,337.65,336.94,337.52,9932.0
2020-04-15 14:50:00,337.54,337.55,337.15,337.44,9568.0,337.54,337.55,337.15,337.44,9568.0
2020-04-15 14:55:00,337.69,338.7,337.69,338.7,20028.0,337.69,338.7,337.69,338.7,20028.0
2020-04-15 15:00:00,338.75,339.23,337.63,337.87,15776.0,338.75,339.23,337.63,337.87,15776.0
2020-04-15 15:05:00,337.9,337.91,337.24,337.59,12321.0,337.9,337.91,337.24,337.59,12321.0
2020-04-15 15:10:00,337.54,337.54,337.22,337.3,19218.0,337.54,337.54,337.22,337.3,19218.0
2020-04-15 15:15:00,337.32,337.84,337.11,337.56,24333.0,337.32,337.84,337.11,337.56,24333.0
2020-04-15 15:20:00,337.49,337.54,336.84,337.13,12330.0,337.49,337.54,336.84,337.13,12330.0
2020-04-15 15:25:00,337.01,337.09,336.13,336.5,14209.0,337.01,337.09,336.13,336.5,14209.0
2020-04-15 15:30:00,336.5,336.59,335.9,336.47,18229.0,336.5,336.59,335.9,336.47,18229.0
2020-04-15 15:35:00,336.4,336.88,336.24,336.28,24068.0,336.4,336.88,336.24,336.28,24068.0
2020-04-15 15:40:00,336.18,336.27,334.81,335.41,40487.0,336.18,336.27,334.81,335.41,40487.0
2020-04-15 15:45:00,335.25,335.97,334.79,334.94,41208.0,335.25,335.97,334.79,334.94,41208.0
2020-04-15 15:50:00,334.97,334.97,329.64,329.94,210444.0,334.97,334.97,329.64,329.94,210444.0
2020-04-15 15:55:00,329.93,332.9,329.93,332.49,148445.0,329.93,332.9,329.93,332.49,148445.0
2020-04-16 09:30:00,339.71,342.14,337.02,341.0,105124.0,339.71,342.14,337.02,341.0,105124.0
2020-04-16 09:35:00,340.99,341.47,338.86,339.02,58225.0,340.99,341.47,338.86,339.02,58225.0
2020-04-16 09:40:00,338.9,340.5,338.19,338.53,25282.0,338.9,340.5,338.19,338.53,25282.0
2020-04-16 09:45:00,338.82,339.82,338.22,339.0,16218.0,338.82,339.82,338.22,339.0,16218.0
2020-04-16 09:50:00,339.0,339.26,338.33,338.68,14224.0,339.0,339.26,338.33,338.68,14224.0
2020-04-16 09:55:00,338.71,339.13,338.18,339.13,29076.0,338.71,339.13,338.18,339.13,29076.0
2020-04-16 10:00:00,339.17,339.39,337.0,337.4,40147.0,339.17,339.39,337.0,337.4,40147.0
2020-04-16 10:05:00,337.32,338.57,336.37,337.73,23189.0,337.32,338.57,336.37,337.73,23189.0
2020-04-16 10:10:00,337.81,337.84,336.03,336.62,18858.0,337.81,337.84,336.03,336.62,18858.0
2020-04-16 10:15:00,336.82,337.88,336.57,337.87,30029.0,336.82,337.88,336.57,337.87,30029.0
2020-04-16 10:20:00,337.73,338.58,337.72,338.24,28623.0,337.73,338.58,337.72,338.24,28623.0
2020-04-16 10:25:00,338.17,338.55,337.91,338.44,21144.0,338.17,338.55,337.91,338.44,21144.0
2020-04-16 10:30:00,338.38,339.15,337.76,338.75,16268.0,338.38,339.15,337.76,338.75,16268.0
2020-04-16 10:35:00,338.61,339.53,338.0,338.12,24557.0,338.61,339.53,338.0,338.12,24557.0
2020-04-16 10:40:00,338.09,340.64,337.96,340.43,26300.0,338.09,340.64,337.96,340.43,26300.0
2020-04-16 10:45:00,340.64,341.07,340.0,340.59,23728.0,340.64,341.07,340.0,340.59,23728.0
2020-04-16 10:50:00,340.51,340.77,339.83,340.18,12693.0,340.51,340.77,339.83,340.18,12693.0
2020-04-16 10:55:00,340.37,341.53,340.37,341.53,22261.0,340.37,341.53,340.37,341.53,22261.0
2020-04-16 11:00:00,341.54,341.93,341.02,341.66,24292.0,341.54,341.93,341.02,341.66,24292.0
2020-04-16 11:05:00,341.69,342.14,341.04,341.13,29740.0,341.69,342.14,341.04,341.13,29740.0
2020-04-16 11:10:00,341.11,342.27,341.09,341.55,32250.0,341.11,342.27,341.09,341.55,32250.0
2020-04-16 11:15:00,341.47,342.38,341.47,342.38,28586.0,341.47,342.38,341.47,342.38,28586.0
2020-04-16 11:20:00,342.53,343.15,342.3,343.0,26919.0,342.53,343.15,342.3,343.0,26919.0
2020-04-16 11:25:00,343.08,344.39,342.92,343.92,42222.0,343.08,344.39,342.92,343.92,42222.0
2020-04-16 11:30:00,343.92,344.08,342.5,342.63,70215.0,343.92,344.08,342.5,342.63,70215.0
2020-04-16 11:35:00,342.82,344.07,342.79,343.92,47974.0,342.82,344.07,342.79,343.92,47974.0
2020-04-16 11:40:00,343.95,344.54,343.71,343.78,13945.0,343.95,344.54,343.71,343.78,13945.0
2020-04-16 11:45:00,343.8,344.14,342.73,343.71,23945.0,343.8,344.14,342.73,343.71,23945.0
2020-04-16 11:50:00,343.62,345.52,343.38,345.33,45517.0,343.62,345.52,343.38,345.33,45517.0
2020-04-16 11:55:00,345.32,345.32,344.43,344.44,18432.0,345.32,345.32,344.43,344.44,18432.0
2020-04-16 12:00:00,344.64,344.73,344.03,344.65,29529.0,344.64,344.73,344.03,344.65,29529.0
2020-04-16 12:05:00,344.6,344.6,343.65,343.93,56394.0,344.6,344.6,343.65,343.93,56394.0
2020-04-16 12:10:00,343.85,344.13,343.41,343.67,45272.0,343.85,344.13,343.41,343.67,45272.0
2020-04-16 12:15:00,343.5,343.87,342.79,342.98,49384.0,343.5,343.87,342.79,342.98,49384.0
2020-04-16 12:20:00,342.83,343.03,342.44,342.76,36398.0,342.83,343.03,342.44,342.76,36398.0
2020-04-16 12:25:00,342.91,344.0,342.63,343.35,32917.0,342.91,344.0,342.63,343.35,32917.0
2020-04-16 12:30:00,343.32,343.33,340.47,340.79,56645.0,343.32,343.33,340.47,340.79,56645.0
2020-04-16 12:35:00,340.75,341.36,339.23,341.13,97922.0,340.75,341.36,339.23,341.13,97922.0
2020-04-16 12:40:00,341.11,341.48,340.23,341.25,44106.0,341.11,341.48,340.23,341.25,44106.0
2020-04-16 12:45:00,341.48,341.88,341.17,341.37,27289.0,341.48,341.88,341.17,341.37,27289.0
2020-04-16 12:50:00,341.22,341.26,340.41,340.44,19548.0,341.22,341.26,340.41,340.44,19548.0
2020-04-16 12:55:00,340.18,341.05,339.54,340.03,18939.0,340.18,341.05,339.54,340.03,18939.0
2020-04-16 13:00:00,339.93,340.33,339.42,339.44,21900.0,339.93,340.33,339.42,339.44,21900.0
2020-04-16 13:05:00,339.41,339.82,339.08,339.31,11991.0,339.41,339.82,339.08,339.31,11991.0
2020-04-16 13:10:00,339.27,340.21,339.21,340.21,12208.0,339.27,340.21,339.21,340.21,12208.0
2020-04-16 13:15:00,340.0,340.5,339.76,340.22,21365.0,340.0,340.5,339.76,340.22,21365.0
2020-04-16 13:20:00,340.14,340.45,339.4,339.51,28856.0,340.14,340.45,339.4,339.51,28856.0
2020-04-16 13:25:00,339.63,339.76,339.21,339.64,19839.0,339.63,339.76,339.21,339.64,19839.0
2020-04-16 13:30:00,339.61,340.4,339.4,340.34,26727.0,339.61,340.4,339.4,340.34,26727.0
2020-04-16 13:35:00,340.37,340.48,339.27,339.34,11851.0,340.37,340.48,339.27,339.34,11851.0
2020-04-16 13:40:00,339.34,340.42,339.33,340.08,15968.0,339.34,340.42,339.33,340.08,15968.0
2020-04-16 13:45:00,340.08,340.5,339.93,340.37,12874.0,340.08,340.5,339.93,340.37,12874.0
2020-04-16 13:50:00,340.36,340.56,339.13,339.73,20390.0,340.36,340.56,339.13,339.73,20390.0
2020-04-16 13:55:00,339.65,339.83,338.78,339.45,20842.0,339.65,339.83,338.78,339.45,20842.0
2020-04-16 14:00:00,339.44,339.54,338.44,339.16,9407.0,339.44,339.54,338.44,339.16,9407.0
2020-04-16 14:05:00,339.22,339.59,338.67,339.39,10696.0,339.22,339.59,338.67,339.39,10696.0
2020-04-16 14:10:00,339.44,339.89,338.92,339.79,14137.0,339.44,339.89,338.92,339.79,14137.0
2020-04-16 14:15:00,339.93,340.41,339.88,340.11,13732.0,339.93,340.41,339.88,340.11,13732.0
2020-04-16 14:20:00,340.06,340.64,339.99,340.21,17607.0,340.06,340.64,339.99,340.21,17607.0
2020-04-16 14:25:00,340.04,341.23,339.85,341.17,29894.0,340.04,341.23,339.85,341.17,29894.0
2020-04-16 14:30:00,341.16,342.22,341.15,341.94,18153.0,341.16,342.22,341.15,341.94,18153.0
2020-04-16 14:35:00,341.9,343.48,341.87,342.8,20668.0,341.9,343.48,341.87,342.8,20668.0
2020-04-16 14:40:00,342.7,343.15,342.16,342.58,15150.0,342.7,343.15,342.16,342.58,15150.0
2020-04-16 14:45:00,342.9,343.14,341.95,341.98,18005.0,342.9,343.14,341.95,341.98,18005.0
2020-04-16 14:50:00,342.07,342.07,341.4,341.7,15695.0,342.07,342.07,341.4,341.7,15695.0
2020-04-16 14:55:00,341.55,342.94,341.44,342.54,20063.0,341.55,342.94,341.44,342.54,20063.0
2020-04-16 15:00:00,342.43,342.65,341.36,341.77,34981.0,342.43,342.65,341.36,341.77,34981.0
2020-04-16 15:05:00,341.75,341.89,340.65,341.06,21128.0,341.75,341.89,340.65,341.06,21128.0
2020-04-16 15:10:00,341.06,341.56,340.88,341.31,20109.0,341.06,341.56,340.88,341.31,20109.0
2020-04-16 15:15:00,341.3,341.66,340.35,340.67,28486.0,341.3,341.66,340.35,340.67,28486.0
2020-04-16 15:20:00,340.73,341.43,340.64,341.33,16446.0,340.73,341.43,340.64,341.33,16446.0
2020-04-16 15:25:00,341.34,342.58,341.09,342.47,22323.0,341.34,342.58,341.09,342.47,22323.0
2020-04-16 15:30:00,342.59,342.9,341.7,342.9,37952.0,342.59,342.9,341.7,342.9,37952.0
2020-04-16 15:35:00,342.96,343.26,342.09,342.42,40265.0,342.96,343.26,342.09,342.42,40265.0
2020-04-16 15:40:00,342.51,342.96,341.85,342.55,37863.0,342.51,342.96,341.85,342.55,37863.0
2020-04-16 15:45:00,342.6,342.81,341.87,342.16,39028.0,342.6,342.81,341.87,342.16,39028.0
2020-04-16 15:50:00,342.22,344.35,342.22,344.2,96930.0,342.22,344.35,342.22,344.2,96930.0
2020-04-16 15:55:00,344.2,344.23,342.52,342.73,148295.0,344.2,344.23,342.52,342.73,148295.0
2020-04-17 09:30:00,350.0,350.38,345.18,345.25,273283.0,350.0,350.38,345.18,345.25,273283.0
2020-04-17 09:35:00,345.19,345.36,342.54,343.93,48765.0,345.19,345.36,342.54,343.93,48765.0
2020-04-17 09:40:00,343.82,344.54,343.34,343.97,29619.0,343.82,344.54,343.34,343.97,29619.0
2020-04-17 09:45:00,343.97,345.5,343.77,344.8,35111.0,343.97,345.5,343.77,344.8,35111.0
2020-04-17 09:50:00,344.74,344.85,343.82,344.04,29553.0,344.74,344.85,343.82,344.04,29553.0
2020-04-17 09:55:00,344.05,345.79,343.79,344.95,35949.0,344.05,345.79,343.79,344.95,35949.0
2020-04-17 10:00:00,345.14,346.53,344.75,345.53,27177.0,345.14,346.53,344.75,345.53,27177.0
2020-04-17 10:05:00,345.54,347.82,345.45,347.43,34446.0,345.54,347.82,345.45,347.43,34446.0
2020-04-17 10:10:00,347.38,347.65,346.06,346.28,27346.0,347.38,347.65,346.06,346.28,27346.0
2020-04-17 10:15:00,346.32,346.41,345.14,345.76,30130.0,346.32,346.41,345.14,345.76,30130.0
2020-04-17 10:20:00,345.76,346.53,345.2,345.29,21771.0,345.76,346.53,345.2,345.29,21771.0
2020-04-17 10:25:00,345.38,346.29,345.24,345.87,16458.0,345.38,346.29,345.24,345.87,16458.0
2020-04-17 10:30:00,345.87,346.01,345.0,345.62,16852.0,345.87,346.01,345.0,345.62,16852.0
2020-04-17 10:35:00,345.69,345.71,344.36,344.66,27334.0,345.69,345.71,344.36,344.66,27334.0
2020-04-17 10:40:00,344.72,345.3,344.18,344.37,16909.0,344.72,345.3,344.18,344.37,16909.0
2020-04-17 10:45:00,344.44,344.47,343.2,343.36,19141.0,344.44,344.47,343.2,343.36,19141.0
2020-04-17 10:50:00,343.3,344.69,343.26,344.42,15718.0,343.3,344.69,343.26,344.42,15718.0
2020-04-17 10:55:00,344.43,344.57,343.89,343.9,19403.0,344.43,344.57,343.89,343.9,19403.0
2020-04-17 11:00:00,343.84,344.77,343.6,344.15,28821.0,343.84,344.77,343.6,344.15,28821.0
2020-04-17 11:05:00,344.11,344.2,343.43,344.09,26557.0,344.11,344.2,343.43,344.09,26557.0
2020-04-17 11:10:00,343.85,344.02,342.69,343.13,19979.0,343.85,344.02,342.69,343.13,19979.0
2020-04-17 11:15:00,343.11,343.33,342.17,342.67,6904.0,343.11,343.33,342.17,342.67,6904.0
2020-04-17 11:20:00,342.57,342.72,341.67,342.04,21542.0,342.57,342.72,341.67,342.04,21542.0
2020-04-17 11:25:00,341.75,342.01,341.0,341.53,10637.0,341.75,342.01,341.0,341.53,10637.0
2020-04-17 11:30:00,341.67,342.01,341.1,342.01,11337.0,341.67,342.01,341.1,342.01,11337.0
2020-04-17 11:35:00,342.03,342.7,341.89,342.63,12045.0,342.03,342.7,341.89,342.63,12045.0
2020-04-17 11:40:00,342.71,343.41,342.37,343.01,14785.0,342.71,343.41,342.37,343.01,14785.0
2020-04-17 11:45:00,343.23,343.97,343.18,343.93,23886.0,343.23,343.97,343.18,343.93,23886.0
2020-04-17 11:50:00,343.86,344.5,343.51,344.35,16814.0,343.86,344.5,343.51,344.35,16814.0
2020-04-17 11:55:00,344.32,344.62,343.62,343.94,18582.0,344.32,344.62,343.62,343.94,18582.0
2020-04-17 12:00:00,344.01,344.01,342.42,342.72,14790.0,344.01,344.01,342.42,342.72,14790.0
2020-04-17 12:05:00,342.57,342.93,341.66,341.67,14086.0,342.57,342.93,341.66,341.67,14086.0
2020-04-17 12:10:00,341.65,342.44,341.46,342.24,17424.0,341.65,342.44,341.46,342.24,17424.0
2020-04-17 12:15:00,342.39,343.65,342.26,343.65,25773.0,342.39,343.65,342.26,343.65,25773.0
2020-04-17 12:20:00,343.49,343.51,343.0,343.0,20446.0,343.49,343.51,343.0,343.0,20446.0
2020-04-17 12:25:00,343.07,343.12,342.31,342.34,10335.0,343.07,343.12,342.31,342.34,10335.0
2020-04-17 12:30:00,342.34,342.42,341.85,342.41,8780.0,342.34,342.42,341.85,342.41,8780.0
2020-04-17 12:35:00,342.42,343.29,342.41,343.13,8682.0,342.42,343.29,342.41,343.13,8682.0
2020-04-17 12:40:00,343.07,343.5,342.79,343.25,11173.0,343.07,343.5,342.79,343.25,11173.0
2020-04-17 12:45:00,343.22,343.29,342.82,343.28,8691.0,343.22,343.29,342.82,343.28,8691.0
2020-04-17 12:50:00,343.39,343.52,342.87,343.46,8217.0,343.39,343.52,342.87,343.46,8217.0
2020-04-17 12:55:00,343.51,343.63,343.09,343.09,7588.0,343.51,343.63,343.09,343.09,7588.0
2020-04-17 13:00:00,342.97,343.7,342.78,343.35,8586.0,342.97,343.7,342.78,343.35,8586.0
2020-04-17 13:05:00,343.38,344.1,343.27,344.1,12714.0,343.38,344.1,343.27,344.1,12714.0
2020-04-17 13:10:00,344.04,344.22,343.72,343.89,7651.0,344.04,344.22,343.72,343.89,7651.0
2020-04-17 13:15:00,343.89,344.14,343.58,343.93,8767.0,343.89,344.14,343.58,343.93,8767.0
2020-04-17 13:20:00,343.95,344.02,342.67,342.96,16165.0,343.95,344.02,342.67,342.96,16165.0
2020-04-17 13:25:00,343.05,343.46,343.01,343.23,11828.0,343.05,343.46,343.01,343.23,11828.0
2020-04-17 13:30:00,343.35,343.46,342.94,342.94,25537.0,343.35,343.46,342.94,342.94,25537.0
2020-04-17 13:35:00,342.99,343.51,342.81,343.42,8530.0,342.99,343.51,342.81,343.42,8530.0
2020-04-17 13:40:00,343.42,343.68,343.27,343.59,7510.0,343.42,343.68,343.27,343.59,7510.0
2020-04-17 13:45:00,343.5,343.54,342.75,342.98,17087.0,343.5,343.54,342.75,342.98,17087.0
2020-04-17 13:50:00,342.96,343.05,342.29,342.29,16282.0,342.96,343.05,342.29,342.29,16282.0
2020-04-17 13:55:00,342.38,342.62,342.11,342.3,8403.0,342.38,342.62,342.11,342.3,8403.0
2020-04-17 14:00:00,342.38,342.39,341.8,341.82,10897.0,342.38,342.39,341.8,341.82,10897.0
2020-04-17 14:05:00,341.84,341.98,341.43,341.93,9594.0,341.84,341.98,341.43,341.93,9594.0
2020-04-17 14:10:00,341.83,342.16,341.65,342.16,9714.0,341.83,342.16,341.65,342.16,9714.0
2020-04-17 14:15:00,342.26,342.35,342.08,342.18,7175.0,342.26,342.35,342.08,342.18,7175.0
2020-04-17 14:20:00,342.15,342.38,342.0,342.26,6151.0,342.15,342.38,342.0,342.26,6151.0
2020-04-17 14:25:00,342.19,342.34,341.84,341.85,13856.0,342.19,342.34,341.84,341.85,13856.0
2020-04-17 14:30:00,341.81,341.81,341.15,341.15,8905.0,341.81,341.81,341.15,341.15,8905.0
2020-04-17 14:35:00,341.15,341.16,340.56,340.7,10070.0,341.15,341.16,340.56,340.7,10070.0
2020-04-17 14:40:00,340.72,341.29,340.65,340.99,11076.0,340.72,341.29,340.65,340.99,11076.0
2020-04-17 14:45:00,341.05,341.27,340.95,341.23,9958.0,341.05,341.27,340.95,341.23,9958.0
2020-04-17 14:50:00,341.2,341.24,340.55,340.63,17394.0,341.2,341.24,340.55,340.63,17394.0
2020-04-17 14:55:00,340.67,340.96,340.66,340.96,14977.0,340.67,340.96,340.66,340.96,14977.0
2020-04-17 15:00:00,340.96,341.12,340.72,340.8,21800.0,340.96,341.12,340.72,340.8,21800.0
2020-04-17 15:05:00,340.84,341.15,340.73,341.06,15624.0,340.84,341.15,340.73,341.06,15624.0
2020-04-17 15:10:00,341.09,341.23,340.85,340.97,19009.0,341.09,341.23,340.85,340.97,19009.0
2020-04-17 15:15:00,341.0,341.06,340.75,340.97,17340.0,341.0,341.06,340.75,340.97,17340.0
2020-04-17 15:20:00,340.95,341.03,340.5,340.56,20714.0,340.95,341.03,340.5,340.56,20714.0
2020-04-17 15:25:00,340.56,340.98,340.56,340.92,21068.0,340.56,340.98,340.56,340.92,21068.0
2020-04-17 15:30:00,340.95,341.73,340.74,341.57,44310.0,340.95,341.73,340.74,341.57,44310.0
2020-04-17 15:35:00,341.59,341.66,341.12,341.41,42107.0,341.59,341.66,341.12,341.41,42107.0
2020-04-17 15:40:00,341.42,341.66,340.9,341.0,30619.0,341.42,341.66,340.9,341.0,30619.0
2020-04-17 15:45:00,341.09,342.81,340.94,342.43,52965.0,341.09,342.81,340.94,342.43,52965.0
2020-04-17 15:50:00,342.41,344.99,342.41,344.82,128124.0,342.41,344.99,342.41,344.82,128124.0
2020-04-17 15:55:00,344.88,345.17,343.27,344.28,200660.0,344.88,345.17,343.27,344.28,200660.0
2020-04-20 09:30:00,340.8,344.25,338.75,344.0,96660.0,340.8,344.25,338.75,344.0,96660.0
2020-04-20 09:35:00,343.91,345.61,343.57,345.43,38745.0,343.91,345.61,343.57,345.43,38745.0
2020-04-20 09:40:00,345.39,345.48,343.03,343.58,29744.0,345.39,345.48,343.03,343.58,29744.0
2020-04-20 09:45:00,343.52,344.9,343.07,343.46,48310.0,343.52,344.9,343.07,343.46,48310.0
2020-04-20 09:50:00,343.5,343.96,342.45,343.82,31936.0,343.5,343.96,342.45,343.82,31936.0
2020-04-20 09:55:00,343.95,344.08,342.04,342.59,25955.0,343.95,344.08,342.04,342.59,25955.0
2020-04-20 10:00:00,342.57,343.19,341.95,342.91,21646.0,342.57,343.19,341.95,342.91,21646.0
2020-04-20 10:05:00,342.85,343.01,341.69,342.08,17495.0,342.85,343.01,341.69,342.08,17495.0
2020-04-20 10:10:00,342.17,343.33,341.98,342.84,16513.0,342.17,343.33,341.98,342.84,16513.0
2020-04-20 10:15:00,342.85,343.46,342.49,343.27,11293.0,342.85,343.46,342.49,343.27,11293.0
2020-04-20 10:20:00,343.38,345.0,343.13,344.88,25448.0,343.38,345.0,343.13,344.88,25448.0
2020-04-20 10:25:00,344.97,345.69,344.9,345.64,27647.0,344.97,345.69,344.9,345.64,27647.0
2020-04-20 10:30:00,345.56,346.46,345.07,345.72,27347.0,345.56,346.46,345.07,345.72,27347.0
2020-04-20 10:35:00,345.59,346.04,344.9,345.09,14524.0,345.59,346.04,344.9,345.09,14524.0
2020-04-20 10:40:00,345.16,345.8,344.27,345.67,26300.0,345.16,345.8,344.27,345.67,26300.0
2020-04-20 10:45:00,345.53,346.2,345.36,345.97,15824.0,345.53,346.2,345.36,345.97,15824.0
2020-04-20 10:50:00,345.91,346.82,345.88,346.41,22093.0,345.91,346.82,345.88,346.41,22093.0
2020-04-20 10:55:00,346.36,346.82,346.29,346.42,8787.0,346.36,346.82,346.29,346.42,8787.0
2020-04-20 11:00:00,346.36,346.68,346.03,346.4,12745.0,346.36,346.68,346.03,346.4,12745.0
2020-04-20 11:05:00,346.34,347.58,346.34,347.0,17041.0,346.34,347.58,346.34,347.0,17041.0
2020-04-20 11:10:00,346.91,347.23,346.43,346.55,9481.0,346.91,347.23,346.43,346.55,9481.0
2020-04-20 11:15:00,346.44,346.78,346.31,346.49,8784.0,346.44,346.78,346.31,346.49,8784.0
2020-04-20 11:20:00,346.51,347.53,346.34,347.18,17346.0,346.51,347.53,346.34,347.18,17346.0
2020-04-20 11:25:00,347.1,347.24,346.39,347.11,10340.0,347.1,347.24,346.39,347.11,10340.0
2020-04-20 11:30:00,346.97,347.06,346.6,346.94,6381.0,346.97,347.06,346.6,346.94,6381.0
2020-04-20 11:35:00,347.05,348.33,347.04,348.14,19691.0,347.05,348.33,347.04,348.14,19691.0
2020-04-20 11:40:00,348.21,348.32,347.72,348.18,13156.0,348.21,348.32,347.72,348.18,13156.0
2020-04-20 11:45:00,348.2,348.34,347.88,348.22,11182.0,348.2,348.34,347.88,348.22,11182.0
2020-04-20 11:50:00,348.05,348.48,348.01,348.3,8875.0,348.05,348.48,348.01,348.3,8875.0
2020-04-20 11:55:00,348.5,348.5,347.7,348.03,8994.0,348.5,348.5,347.7,348.03,8994.0
2020-04-20 12:00:00,347.95,347.95,347.51,347.91,10773.0,347.95,347.95,347.51,347.91,10773.0
2020-04-20 12:05:00,347.9,347.94,347.62,347.94,5113.0,347.9,347.94,347.62,347.94,5113.0
2020-04-20 12:10:00,348.03,348.49,347.27,347.27,12602.0,348.03,348.49,347.27,347.27,12602.0
2020-04-20 12:15:00,347.38,347.86,347.37,347.81,6422.0,347.38,347.86,347.37,347.81,6422.0
2020-04-20 12:20:00,347.76,348.38,347.62,348.11,12412.0,347.76,348.38,347.62,348.11,12412.0
2020-04-20 12:25:00,348.16,348.44,347.69,347.69,8477.0,348.16,348.44,347.69,347.69,8477.0
2020-04-20 12:30:00,347.7,348.21,347.68,347.91,10287.0,347.7,348.21,347.68,347.91,10287.0
2020-04-20 12:35:00,347.9,348.03,347.71,347.77,8700.0,347.9,348.03,347.71,347.77,8700.0
2020-04-20 12:40:00,347.74,347.84,347.38,347.59,5586.0,347.74,347.84,347.38,347.59,5586.0
2020-04-20 12:45:00,347.54,347.66,347.34,347.43,8044.0,347.54,347.66,347.34,347.43,8044.0
2020-04-20 12:50:00,347.42,347.48,347.1,347.24,7330.0,347.42,347.48,347.1,347.24,7330.0
2020-04-20 12:55:00,347.31,347.98,347.11,347.62,15149.0,347.31,347.98,347.11,347.62,15149.0
2020-04-20 13:00:00,347.66,347.66,346.25,346.3,16743.0,347.66,347.66,346.25,346.3,16743.0
2020-04-20 13:05:00,346.31,346.56,345.88,345.94,9436.0,346.31,346.56,345.88,345.94,9436.0
2020-04-20 13:10:00,345.98,346.14,345.87,345.94,4112.0,345.98,346.14,345.87,345.94,4112.0
2020-04-20 13:15:00,345.95,346.45,345.92,346.43,7349.0,345.95,346.45,345.92,346.43,7349.0
2020-04-20 13:20:00,346.49,346.51,345.55,345.55,4714.0,346.49,346.51,345.55,345.55,4714.0
2020-04-20 13:25:00,345.73,346.32,345.67,346.08,5199.0,345.73,346.32,345.67,346.08,5199.0
2020-04-20 13:30:00,346.15,346.65,346.15,346.5,7427.0,346.15,346.65,346.15,346.5,7427.0
2020-04-20 13:35:00,346.45,346.66,346.22,346.59,8241.0,346.45,346.66,346.22,346.59,8241.0
2020-04-20 13:40:00,346.67,347.14,346.53,346.86,13114.0,346.67,347.14,346.53,346.86,13114.0
2020-04-20 13:45:00,346.84,347.23,346.8,347.04,8404.0,346.84,347.23,346.8,347.04,8404.0
2020-04-20 13:50:00,347.34,348.05,347.32,347.99,10976.0,347.34,348.05,347.32,347.99,10976.0
2020-04-20 13:55:00,347.93,348.03,347.79,347.9,12336.0,347.93,348.03,347.79,347.9,12336.0
2020-04-20 14:00:00,347.9,348.29,347.51,348.0,10673.0,347.9,348.29,347.51,348.0,10673.0
2020-04-20 14:05:00,348.04,348.46,347.98,348.37,11035.0,348.04,348.46,347.98,348.37,11035.0
2020-04-20 14:10:00,348.46,348.5,347.43,347.73,8430.0,348.46,348.5,347.43,347.73,8430.0
2020-04-20 14:15:00,347.88,347.88,347.3,347.3,12606.0,347.88,347.88,347.3,347.3,12606.0
2020-04-20 14:20:00,347.29,347.35,346.11,346.65,11487.0,347.29,347.35,346.11,346.65,11487.0
2020-04-20 14:25:00,346.69,346.69,345.87,345.92,17989.0,346.69,346.69,345.87,345.92,17989.0
2020-04-20 14:30:00,346.01,346.84,345.95,346.4,16669.0,346.01,346.84,345.95,346.4,16669.0
2020-04-20 14:35:00,346.31,347.28,346.24,346.75,15806.0,346.31,347.28,346.24,346.75,15806.0
2020-04-20 14:40:00,346.89,347.5,346.63,347.5,9389.0,346.89,347.5,346.63,347.5,9389.0
2020-04-20 14:45:00,347.29,348.14,346.67,347.94,9797.0,347.29,348.14,346.67,347.94,9797.0
2020-04-20 14:50:00,348.09,348.09,346.16,346.16,11920.0,348.09,348.09,346.16,346.16,11920.0
2020-04-20 14:55:00,346.17,346.17,345.25,345.34,12042.0,346.17,346.17,345.25,345.34,12042.0
2020-04-20 15:00:00,345.4,346.37,345.39,345.57,14089.0,345.4,346.37,345.39,345.57,14089.0
2020-04-20 15:05:00,345.54,345.98,344.79,345.85,13556.0,345.54,345.98,344.79,345.85,13556.0
2020-04-20 15:10:00,346.03,346.37,345.6,345.61,21363.0,346.03,346.37,345.6,345.61,21363.0
2020-04-20 15:15:00,345.69,345.9,344.98,344.98,20680.0,345.69,345.9,344.98,344.98,20680.0
2020-04-20 15:20:00,345.16,345.94,345.1,345.75,18931.0,345.16,345.94,345.1,345.75,18931.0
2020-04-20 15:25:00,345.64,346.18,345.13,346.18,17550.0,345.64,346.18,345.13,346.18,17550.0
2020-04-20 15:30:00,346.08,346.14,345.43,345.88,18899.0,346.08,346.14,345.43,345.88,18899.0
2020-04-20 15:35:00,345.68,345.98,345.21,345.35,24866.0,345.68,345.98,345.21,345.35,24866.0
2020-04-20 15:40:00,345.4,345.61,344.41,345.3,27382.0,345.4,345.61,344.41,345.3,27382.0
2020-04-20 15:45:00,345.26,345.33,344.69,345.2,26393.0,345.26,345.33,344.69,345.2,26393.0
2020-04-20 15:50:00,345.23,345.32,343.6,345.05,82926.0,345.23,345.32,343.6,345.05,82926.0
2020-04-20 15:55:00,345.07,345.44,344.76,344.89,119784.0,345.07,345.44,344.76,344.89,119784.0
2020-04-21 09:30:00,340.36,342.77,339.86,340.48,74922.0,340.36,342.77,339.86,340.48,74922.0
2020-04-21 09:35:00,340.27,340.97,337.42,338.0,41970.0,340.27,340.97,337.42,338.0,41970.0
2020-04-21 09:40:00,337.71,338.22,336.64,337.18,34342.0,337.71,338.22,336.64,337.18,34342.0
2020-04-21 09:45:00,337.03,338.6,336.12,337.07,38774.0,337.03,338.6,336.12,337.07,38774.0
2020-04-21 09:50:00,336.8,338.08,336.0,337.86,20519.0,336.8,338.08,336.0,337.86,20519.0
2020-04-21 09:55:00,337.77,338.18,337.18,337.87,12745.0,337.77,338.18,337.18,337.87,12745.0
2020-04-21 10:00:00,337.9,338.61,337.07,337.74,25831.0,337.9,338.61,337.07,337.74,25831.0
2020-04-21 10:05:00,337.67,337.74,336.0,336.13,24997.0,337.67,337.74,336.0,336.13,24997.0
2020-04-21 10:10:00,336.16,336.48,334.43,334.79,33381.0,336.16,336.48,334.43,334.79,33381.0
2020-04-21 10:15:00,334.71,335.37,333.9,334.1,23642.0,334.71,335.37,333.9,334.1,23642.0
2020-04-21 10:20:00,334.03,334.35,332.61,334.29,39313.0,334.03,334.35,332.61,334.29,39313.0
2020-04-21 10:25:00,334.23,334.74,333.75,334.16,18154.0,334.23,334.74,333.75,334.16,18154.0
2020-04-21 10:30:00,334.54,334.54,332.4,332.95,18080.0,334.54,334.54,332.4,332.95,18080.0
2020-04-21 10:35:00,332.8,332.8,331.28,331.94,35736.0,332.8,332.8,331.28,331.94,35736.0
2020-04-21 10:40:00,331.94,332.77,331.42,331.76,22600.0,331.94,332.77,331.42,331.76,22600.0
2020-04-21 10:45:00,331.68,331.89,329.44,329.62,47327.0,331.68,331.89,329.44,329.62,47327.0
2020-04-21 10:50:00,329.61,330.09,328.47,329.1,55172.0,329.61,330.09,328.47,329.1,55172.0
2020-04-21 10:55:00,329.26,330.18,327.99,329.17,46140.0,329.26,330.18,327.99,329.17,46140.0
2020-04-21 11:00:00,329.18,329.96,328.6,329.01,26011.0,329.18,329.96,328.6,329.01,26011.0
2020-04-21 11:05:00,329.09,329.29,327.34,327.74,37181.0,329.09,329.29,327.34,327.74,37181.0
2020-04-21 11:10:00,327.65,327.69,326.66,326.89,37166.0,327.65,327.69,326.66,326.89,37166.0
2020-04-21 11:15:00,326.93,327.72,326.1,327.69,24844.0,326.93,327.72,326.1,327.69,24844.0
2020-04-21 11:20:00,327.81,328.52,327.55,327.55,22491.0,327.81,328.52,327.55,327.55,22491.0
2020-04-21 11:25:00,327.55,327.81,326.28,326.42,21134.0,327.55,327.81,326.28,326.42,21134.0
2020-04-21 11:30:00,326.57,328.2,326.5,327.22,24427.0,326.57,328.2,326.5,327.22,24427.0
2020-04-21 11:35:00,327.09,327.16,325.21,325.88,33367.0,327.09,327.16,325.21,325.88,33367.0
2020-04-21 11:40:00,325.88,326.55,325.39,325.73,22266.0,325.88,326.55,325.39,325.73,22266.0
2020-04-21 11:45:00,325.71,327.45,325.69,327.34,33640.0,325.71,327.45,325.69,327.34,33640.0
2020-04-21 11:50:00,327.38,328.05,326.88,328.05,19655.0,327.38,328.05,326.88,328.05,19655.0
2020-04-21 11:55:00,327.93,329.34,327.79,329.09,19929.0,327.93,329.34,327.79,329.09,19929.0
2020-04-21 12:00:00,329.07,329.08,328.27,328.53,20503.0,329.07,329.08,328.27,328.53,20503.0
2020-04-21 12:05:00,328.3,328.67,327.12,327.61,80266.0,328.3,328.67,327.12,327.61,80266.0
2020-04-21 12:10:00,327.61,328.5,327.44,327.86,19244.0,327.61,328.5,327.44,327.86,19244.0
2020-04-21 12:15:00,328.0,328.16,327.37,327.95,15449.0,328.0,328.16,327.37,327.95,15449.0
2020-04-21 12:20:00,327.93,328.21,326.95,326.95,13007.0,327.93,328.21,326.95,326.95,13007.0
2020-04-21 12:25:00,326.94,328.31,326.93,327.32,17582.0,326.94,328.31,326.93,327.32,17582.0
2020-04-21 12:30:00,327.53,327.7,326.48,326.57,18184.0,327.53,327.7,326.48,326.57,18184.0
2020-04-21 12:35:00,326.62,327.01,325.89,326.13,20507.0,326.62,327.01,325.89,326.13,20507.0
2020-04-21 12:40:00,326.17,326.63,325.85,326.07,17334.0,326.17,326.63,325.85,326.07,17334.0
2020-04-21 12:45:00,326.12,326.97,325.76,326.97,14867.0,326.12,326.97,325.76,326.97,14867.0
2020-04-21 12:50:00,327.02,327.94,327.02,327.94,19756.0,327.02,327.94,327.02,327.94,19756.0
2020-04-21 12:55:00,328.07,328.5,328.0,328.33,11400.0,328.07,328.5,328.0,328.33,11400.0
2020-04-21 13:00:00,328.34,329.49,328.18,329.49,11939.0,328.34,329.49,328.18,329.49,11939.0
2020-04-21 13:05:00,329.34,330.28,329.22,330.28,19080.0,329.34,330.28,329.22,330.28,19080.0
2020-04-21 13:10:00,330.16,330.75,329.99,330.5,11303.0,330.16,330.75,329.99,330.5,11303.0
2020-04-21 13:15:00,330.57,332.01,330.57,331.43,19352.0,330.57,332.01,330.57,331.43,19352.0
2020-04-21 13:20:00,331.36,332.57,331.36,331.97,16868.0,331.36,332.57,331.36,331.97,16868.0
2020-04-21 13:25:00,331.96,332.28,331.68,332.27,13978.0,331.96,332.28,331.68,332.27,13978.0
2020-04-21 13:30:00,332.27,332.53,331.78,332.21,13804.0,332.27,332.53,331.78,332.21,13804.0
2020-04-21 13:35:00,332.16,333.23,332.0,333.18,14646.0,332.16,333.23,332.0,333.18,14646.0
2020-04-21 13:40:00,333.1,333.88,332.42,333.88,22828.0,333.1,333.88,332.42,333.88,22828.0
2020-04-21 13:45:00,333.88,333.96,332.22,332.22,17811.0,333.88,333.96,332.22,332.22,17811.0
2020-04-21 13:50:00,332.3,333.03,332.23,332.93,13486.0,332.3,333.03,332.23,332.93,13486.0
2020-04-21 13:55:00,333.11,333.11,332.3,332.5,12870.0,333.11,333.11,332.3,332.5,12870.0
2020-04-21 14:00:00,332.54,333.54,331.68,333.43,9938.0,332.54,333.54,331.68,333.43,9938.0
2020-04-21 14:05:00,333.31,334.4,333.03,334.17,17676.0,333.31,334.4,333.03,334.17,17676.0
2020-04-21 14:10:00,334.13,334.66,333.94,334.66,16327.0,334.13,334.66,333.94,334.66,16327.0
2020-04-21 14:15:00,334.55,334.89,333.46,334.01,11818.0,334.55,334.89,333.46,334.01,11818.0
2020-04-21 14:20:00,334.01,335.55,333.45,335.43,16805.0,334.01,335.55,333.45,335.43,16805.0
2020-04-21 14:25:00,335.3,335.95,334.57,334.65,12720.0,335.3,335.95,334.57,334.65,12720.0
2020-04-21 14:30:00,334.69,335.16,333.72,334.08,11443.0,334.69,335.16,333.72,334.08,11443.0
2020-04-21 14:35:00,333.87,334.13,332.86,333.57,13705.0,333.87,334.13,332.86,333.57,13705.0
2020-04-21 14:40:00,333.44,333.44,331.98,332.27,14392.0,333.44,333.44,331.98,332.27,14392.0
2020-04-21 14:45:00,332.48,332.48,331.46,331.61,10745.0,332.48,332.48,331.46,331.61,10745.0
2020-04-21 14:50:00,331.51,331.91,331.04,331.7,19391.0,331.51,331.91,331.04,331.7,19391.0
2020-04-21 14:55:00,331.59,331.6,330.59,331.0,16060.0,331.59,331.6,330.59,331.0,16060.0
2020-04-21 15:00:00,331.11,331.58,330.73,331.09,16020.0,331.11,331.58,330.73,331.09,16020.0
2020-04-21 15:05:00,331.06,331.06,329.05,329.63,20053.0,331.06,331.06,329.05,329.63,20053.0
2020-04-21 15:10:00,329.62,330.75,329.46,330.75,19050.0,329.62,330.75,329.46,330.75,19050.0
2020-04-21 15:15:00,330.87,331.7,330.77,331.58,15247.0,330.87,331.7,330.77,331.58,15247.0
2020-04-21 15:20:00,331.51,332.02,330.71,330.71,18374.0,331.51,332.02,330.71,330.71,18374.0
2020-04-21 15:25:00,330.85,331.39,330.4,331.39,19857.0,330.85,331.39,330.4,331.39,19857.0
2020-04-21 15:30:00,331.19,331.59,330.54,331.15,26404.0,331.19,331.59,330.54,331.15,26404.0
2020-04-21 15:35:00,331.15,333.1,331.04,332.14,24819.0,331.15,333.1,331.04,332.14,24819.0
2020-04-21 15:40:00,332.19,332.19,330.57,330.74,37041.0,332.19,332.19,330.57,330.74,37041.0
2020-04-21 15:45:00,330.64,330.77,329.13,329.13,30840.0,330.64,330.77,329.13,329.13,30840.0
2020-04-21 15:50:00,329.04,329.57,328.1,328.18,85319.0,329.04,329.57,328.1,328.18,85319.0
2020-04-21 15:55:00,328.1,330.04,328.09,329.02,116668.0,328.1,330.04,328.09,329.02,116668.0
2020-04-22 09:30:00,337.41,337.41,334.61,335.4,61761.0,337.41,337.41,334.61,335.4,61761.0
2020-04-22 09:35:00,335.12,337.85,334.95,336.41,24986.0,335.12,337.85,334.95,336.41,24986.0
2020-04-22 09:40:00,336.5,337.86,334.81,334.82,19942.0,336.5,337.86,334.81,334.82,19942.0
2020-04-22 09:45:00,335.07,335.8,333.2,333.9,17928.0,335.07,335.8,333.2,333.9,17928.0
2020-04-22 09:50:00,333.51,334.51,333.39,334.37,18098.0,333.51,334.51,333.39,334.37,18098.0
2020-04-22 09:55:00,334.47,335.32,334.07,334.98,16386.0,334.47,335.32,334.07,334.98,16386.0
2020-04-22 10:00:00,335.1,335.53,333.07,333.07,13743.0,335.1,335.53,333.07,333.07,13743.0
2020-04-22 10:05:00,333.17,334.05,332.8,333.28,6808.0,333.17,334.05,332.8,333.28,6808.0
2020-04-22 10:10:00,333.5,334.54,333.24,333.67,12479.0,333.5,334.54,333.24,333.67,12479.0
2020-04-22 10:15:00,333.74,334.72,333.69,334.64,16802.0,333.74,334.72,333.69,334.64,16802.0
2020-04-22 10:20:00,334.63,336.25,334.63,336.25,19018.0,334.63,336.25,334.63,336.25,19018.0
2020-04-22 10:25:00,336.15,336.45,335.79,336.43,19892.0,336.15,336.45,335.79,336.43,19892.0
2020-04-22 10:30:00,336.44,337.06,335.9,336.1,12295.0,336.44,337.06,335.9,336.1,12295.0
2020-04-22 10:35:00,336.01,336.81,335.45,336.23,13833.0,336.01,336.81,335.45,336.23,13833.0
2020-04-22 10:40:00,336.21,337.37,336.2,336.93,9406.0,336.21,337.37,336.2,336.93,9406.0
2020-04-22 10:45:00,336.77,336.84,336.14,336.56,9706.0,336.77,336.84,336.14,336.56,9706.0
2020-04-22 10:50:00,336.36,336.98,336.02,336.31,8921.0,336.36,336.98,336.02,336.31,8921.0
2020-04-22 10:55:00,336.42,336.7,335.21,336.7,17365.0,336.42,336.7,335.21,336.7,17365.0
2020-04-22 11:00:00,336.79,337.45,336.54,337.29,21574.0,336.79,337.45,336.54,337.29,21574.0
2020-04-22 11:05:00,337.38,337.93,337.0,337.36,12776.0,337.38,337.93,337.0,337.36,12776.0
2020-04-22 11:10:00,337.56,337.74,337.05,337.4,13652.0,337.56,337.74,337.05,337.4,13652.0
2020-04-22 11:15:00,337.6,337.74,337.35,337.4,13338.0,337.6,337.74,337.35,337.4,13338.0
2020-04-22 11:20:00,337.48,338.13,337.24,338.06,18877.0,337.48,338.13,337.24,338.06,18877.0
2020-04-22 11:25:00,337.99,338.56,337.99,338.46,15892.0,337.99,338.56,337.99,338.46,15892.0
2020-04-22 11:30:00,338.44,338.73,338.29,338.59,31371.0,338.44,338.73,338.29,338.59,31371.0
2020-04-22 11:35:00,338.54,338.55,337.8,338.14,11660.0,338.54,338.55,337.8,338.14,11660.0
2020-04-22 11:40:00,338.17,338.82,337.87,338.25,9835.0,338.17,338.82,337.87,338.25,9835.0
2020-04-22 11:45:00,338.28,338.4,337.61,338.32,42237.0,338.28,338.4,337.61,338.32,42237.0
2020-04-22 11:50:00,338.32,339.04,338.22,339.03,14810.0,338.32,339.04,338.22,339.03,14810.0
2020-04-22 11:55:00,338.94,339.08,337.94,338.02,9254.0,338.94,339.08,337.94,338.02,9254.0
2020-04-22 12:00:00,338.09,338.49,337.74,337.8,7672.0,338.09,338.49,337.74,337.8,7672.0
2020-04-22 12:05:00,337.73,337.82,337.25,337.35,19595.0,337.73,337.82,337.25,337.35,19595.0
2020-04-22 12:10:00,337.34,337.45,337.13,337.18,23272.0,337.34,337.45,337.13,337.18,23272.0
2020-04-22 12:15:00,337.08,337.11,336.47,336.52,7118.0,337.08,337.11,336.47,336.52,7118.0
2020-04-22 12:20:00,336.71,337.16,336.7,337.02,12415.0,336.71,337.16,336.7,337.02,12415.0
2020-04-22 12:25:00,336.99,337.17,336.7,336.96,12883.0,336.99,337.17,336.7,336.96,12883.0
2020-04-22 12:30:00,337.0,337.08,336.77,336.87,7257.0,337.0,337.08,336.77,336.87,7257.0
2020-04-22 12:35:00,337.01,337.27,336.63,337.17,8785.0,337.01,337.27,336.63,337.17,8785.0
2020-04-22 12:40:00,337.31,337.39,336.9,336.92,14217.0,337.31,337.39,336.9,336.92,14217.0
2020-04-22 12:45:00,336.93,337.42,336.76,337.15,5365.0,336.93,337.42,336.76,337.15,5365.0
2020-04-22 12:50:00,337.06,337.16,336.35,336.42,6349.0,337.06,337.16,336.35,336.42,6349.0
2020-04-22 12:55:00,336.49,336.66,336.28,336.36,8001.0,336.49,336.66,336.28,336.36,8001.0
2020-04-22 13:00:00,336.58,336.64,335.93,335.93,7399.0,336.58,336.64,335.93,335.93,7399.0
2020-04-22 13:05:00,335.96,336.26,335.78,336.01,5900.0,335.96,336.26,335.78,336.01,5900.0
2020-04-22 13:10:00,336.03,336.45,336.01,336.22,9058.0,336.03,336.45,336.01,336.22,9058.0
2020-04-22 13:15:00,336.22,336.42,336.05,336.33,15372.0,336.22,336.42,336.05,336.33,15372.0
2020-04-22 13:20:00,336.41,336.53,336.32,336.32,10580.0,336.41,336.53,336.32,336.32,10580.0
2020-04-22 13:25:00,336.37,336.69,336.31,336.43,15257.0,336.37,336.69,336.31,336.43,15257.0
2020-04-22 13:30:00,336.43,336.51,335.5,335.57,13134.0,336.43,336.51,335.5,335.57,13134.0
2020-04-22 13:35:00,335.57,336.12,335.34,335.8,17813.0,335.57,336.12,335.34,335.8,17813.0
2020-04-22 13:40:00,335.88,336.26,335.83,336.25,11577.0,335.88,336.26,335.83,336.25,11577.0
2020-04-22 13:45:00,336.32,336.37,336.0,336.19,16059.0,336.32,336.37,336.0,336.19,16059.0
2020-04-22 13:50:00,336.35,336.35,336.05,336.16,11322.0,336.35,336.35,336.05,336.16,11322.0
2020-04-22 13:55:00,336.19,336.24,336.06,336.11,21573.0,336.19,336.24,336.06,336.11,21573.0
2020-04-22 14:00:00,336.15,336.31,335.72,335.72,13245.0,336.15,336.31,335.72,335.72,13245.0
2020-04-22 14:05:00,335.86,336.27,335.84,336.06,6421.0,335.86,336.27,335.84,336.06,6421.0
2020-04-22 14:10:00,336.05,336.05,335.61,335.81,7192.0,336.05,336.05,335.61,335.81,7192.0
2020-04-22 14:15:00,335.84,335.86,335.6,335.62,4421.0,335.84,335.86,335.6,335.62,4421.0
2020-04-22 14:20:00,335.71,336.5,335.71,336.36,17064.0,335.71,336.5,335.71,336.36,17064.0
2020-04-22 14:25:00,336.31,336.48,335.89,335.89,15348.0,336.31,336.48,335.89,335.89,15348.0
2020-04-22 14:30:00,335.84,336.42,335.83,336.24,10446.0,335.84,336.42,335.83,336.24,10446.0
2020-04-22 14:35:00,336.21,336.53,335.92,336.53,11261.0,336.21,336.53,335.92,336.53,11261.0
2020-04-22 14:40:00,336.46,337.03,336.41,336.84,10576.0,336.46,337.03,336.41,336.84,10576.0
2020-04-22 14:45:00,336.97,337.39,336.7,337.2,11735.0,336.97,337.39,336.7,337.2,11735.0
2020-04-22 14:50:00,337.23,337.56,336.91,336.98,9643.0,337.23,337.56,336.91,336.98,9643.0
2020-04-22 14:55:00,336.97,337.64,336.92,337.52,8581.0,336.97,337.64,336.92,337.52,8581.0
2020-04-22 15:00:00,337.72,338.01,337.14,338.0,9002.0,337.72,338.01,337.14,338.0,9002.0
2020-04-22 15:05:00,338.0,338.09,337.53,337.77,17394.0,338.0,338.09,337.53,337.77,17394.0
2020-04-22 15:10:00,337.84,337.87,337.33,337.54,8978.0,337.84,337.87,337.33,337.54,8978.0
2020-04-22 15:15:00,337.58,337.67,337.25,337.67,6727.0,337.58,337.67,337.25,337.67,6727.0
2020-04-22 15:20:00,337.58,338.0,337.4,337.66,8334.0,337.58,338.0,337.4,337.66,8334.0
2020-04-22 15:25:00,337.67,337.92,337.59,337.59,8530.0,337.67,337.92,337.59,337.59,8530.0
2020-04-22 15:30:00,337.35,337.97,337.3,337.88,20781.0,337.35,337.97,337.3,337.88,20781.0
2020-04-22 15:35:00,337.99,338.36,337.88,338.17,17966.0,337.99,338.36,337.88,338.17,17966.0
2020-04-22 15:40:00,338.24,339.0,338.24,338.74,23473.0,338.24,339.0,338.24,338.74,23473.0
2020-04-22 15:45:00,338.71,338.72,337.3,338.26,27508.0,338.71,338.72,337.3,338.26,27508.0
2020-04-22 15:50:00,338.37,339.38,338.11,338.19,54896.0,338.37,339.38,338.11,338.19,54896.0
2020-04-22 15:55:00,338.17,338.17,336.36,336.45,92779.0,338.17,338.17,336.36,336.45,92779.0
2020-04-23 09:30:00,339.1,339.11,336.05,337.81,66105.0,339.1,339.11,336.05,337.81,66105.0
2020-04-23 09:35:00,338.0,338.08,336.38,337.36,25584.0,338.0,338.08,336.38,337.36,25584.0
2020-04-23 09:40:00,337.37,338.78,337.37,338.33,12701.0,337.37,338.78,337.37,338.33,12701.0
2020-04-23 09:45:00,338.44,339.69,338.24,339.33,13159.0,338.44,339.69,338.24,339.33,13159.0
2020-04-23 09:50:00,339.36,339.67,338.61,339.42,13751.0,339.36,339.67,338.61,339.42,13751.0
2020-04-23 09:55:00,339.23,340.71,339.06,340.03,19109.0,339.23,340.71,339.06,340.03,19109.0
2020-04-23 10:00:00,340.56,341.16,339.72,340.14,17874.0,340.56,341.16,339.72,340.14,17874.0
2020-04-23 10:05:00,340.31,340.8,340.01,340.52,16706.0,340.31,340.8,340.01,340.52,16706.0
2020-04-23 10:10:00,340.53,340.67,339.17,339.66,11227.0,340.53,340.67,339.17,339.66,11227.0
2020-04-23 10:15:00,339.34,340.94,338.97,340.89,12635.0,339.34,340.94,338.97,340.89,12635.0
2020-04-23 10:20:00,340.96,341.03,340.18,340.49,16027.0,340.96,341.03,340.18,340.49,16027.0
2020-04-23 10:25:00,340.85,341.49,340.34,340.88,19226.0,340.85,341.49,340.34,340.88,19226.0
2020-04-23 10:30:00,341.0,341.58,340.78,341.38,16843.0,341.0,341.58,340.78,341.38,16843.0
2020-04-23 10:35:00,341.16,341.47,340.84,341.29,13124.0,341.16,341.47,340.84,341.29,13124.0
2020-04-23 10:40:00,341.27,341.7,341.15,341.18,9620.0,341.27,341.7,341.15,341.18,9620.0
2020-04-23 10:45:00,341.19,341.69,340.89,341.51,23206.0,341.19,341.69,340.89,341.51,23206.0
2020-04-23 10:50:00,341.69,341.75,340.89,340.89,15053.0,341.69,341.75,340.89,340.89,15053.0
2020-04-23 10:55:00,340.94,341.7,340.94,341.3,11503.0,340.94,341.7,340.94,341.3,11503.0
2020-04-23 11:00:00,341.31,341.32,340.54,340.59,13727.0,341.31,341.32,340.54,340.59,13727.0
2020-04-23 11:05:00,340.49,340.88,340.2,340.62,9691.0,340.49,340.88,340.2,340.62,9691.0
2020-04-23 11:10:00,340.61,340.61,339.82,339.94,7954.0,340.61,340.61,339.82,339.94,7954.0
2020-04-23 11:15:00,340.08,340.08,339.82,339.82,4813.0,340.08,340.08,339.82,339.82,4813.0
2020-04-23 11:20:00,339.77,340.03,339.71,339.9,3523.0,339.77,340.03,339.71,339.9,3523.0
2020-04-23 11:25:00,339.91,340.93,339.91,340.7,6416.0,339.91,340.93,339.91,340.7,6416.0
2020-04-23 11:30:00,340.83,340.85,339.69,339.93,10232.0,340.83,340.85,339.69,339.93,10232.0
2020-04-23 11:35:00,339.79,340.02,339.35,339.67,11187.0,339.79,340.02,339.35,339.67,11187.0
2020-04-23 11:40:00,339.65,339.93,339.36,339.59,13716.0,339.65,339.93,339.36,339.59,13716.0
2020-04-23 11:45:00,339.35,339.45,338.64,338.75,9690.0,339.35,339.45,338.64,338.75,9690.0
2020-04-23 11:50:00,338.59,338.95,338.41,338.55,7194.0,338.59,338.95,338.41,338.55,7194.0
2020-04-23 11:55:00,338.53,338.77,338.35,338.68,8846.0,338.53,338.77,338.35,338.68,8846.0
2020-04-23 12:00:00,338.77,338.8,338.41,338.67,5926.0,338.77,338.8,338.41,338.67,5926.0
2020-04-23 12:05:00,338.66,339.77,338.56,339.69,43308.0,338.66,339.77,338.56,339.69,43308.0
2020-04-23 12:10:00,339.69,339.69,339.34,339.6,4645.0,339.69,339.69,339.34,339.6,4645.0
2020-04-23 12:15:00,339.47,340.13,339.27,340.13,4304.0,339.47,340.13,339.27,340.13,4304.0
2020-04-23 12:20:00,340.2,340.21,339.73,340.04,5895.0,340.2,340.21,339.73,340.04,5895.0
2020-04-23 12:25:00,340.06,340.52,339.94,340.52,8045.0,340.06,340.52,339.94,340.52,8045.0
2020-04-23 12:30:00,340.41,340.49,340.25,340.45,7800.0,340.41,340.49,340.25,340.45,7800.0
2020-04-23 12:35:00,340.48,340.73,340.32,340.73,8378.0,340.48,340.73,340.32,340.73,8378.0
2020-04-23 12:40:00,340.82,340.88,338.0,338.09,15587.0,340.82,340.88,338.0,338.09,15587.0
2020-04-23 12:45:00,338.58,338.79,335.2,338.23,21506.0,338.58,338.79,335.2,338.23,21506.0
2020-04-23 12:50:00,338.54,338.81,336.86,338.76,11647.0,338.54,338.81,336.86,338.76,11647.0
2020-04-23 12:55:00,338.44,339.79,338.44,339.01,8125.0,338.44,339.79,338.44,339.01,8125.0
2020-04-23 13:00:00,339.18,340.15,338.69,340.1,10188.0,339.18,340.15,338.69,340.1,10188.0
2020-04-23 13:05:00,340.17,340.17,339.17,339.43,3450.0,340.17,340.17,339.17,339.43,3450.0
2020-04-23 13:10:00,339.4,340.12,339.24,340.0,7907.0,339.4,340.12,339.24,340.0,7907.0
2020-04-23 13:15:00,339.86,340.19,339.57,339.57,2569.0,339.86,340.19,339.57,339.57,2569.0
2020-04-23 13:20:00,339.44,339.45,337.7,338.0,8739.0,339.44,339.45,337.7,338.0,8739.0
2020-04-23 13:25:00,337.86,337.88,337.06,337.64,10348.0,337.86,337.88,337.06,337.64,10348.0
2020-04-23 13:30:00,337.72,338.48,337.55,338.38,5548.0,337.72,338.48,337.55,338.38,5548.0
2020-04-23 13:35:00,338.55,338.78,337.96,337.96,7572.0,338.55,338.78,337.96,337.96,7572.0
2020-04-23 13:40:00,338.02,338.07,336.78,336.79,8069.0,338.02,338.07,336.78,336.79,8069.0
2020-04-23 13:45:00,337.02,337.7,336.19,336.19,9299.0,337.02,337.7,336.19,336.19,9299.0
2020-04-23 13:50:00,336.43,337.24,336.35,336.7,17978.0,336.43,337.24,336.35,336.7,17978.0
2020-04-23 13:55:00,336.67,337.23,336.32,337.19,38083.0,336.67,337.23,336.32,337.19,38083.0
2020-04-23 14:00:00,337.07,337.27,336.72,337.2,4948.0,337.07,337.27,336.72,337.2,4948.0
2020-04-23 14:05:00,336.98,337.36,336.29,336.29,8922.0,336.98,337.36,336.29,336.29,8922.0
2020-04-23 14:10:00,336.27,336.5,335.47,336.26,15147.0,336.27,336.5,335.47,336.26,15147.0
2020-04-23 14:15:00,336.37,337.1,336.37,336.71,10644.0,336.37,337.1,336.37,336.71,10644.0
2020-04-23 14:20:00,336.55,337.45,336.48,337.45,5728.0,336.55,337.45,336.48,337.45,5728.0
2020-04-23 14:25:00,337.56,337.75,337.28,337.75,4065.0,337.56,337.75,337.28,337.75,4065.0
2020-04-23 14:30:00,337.54,338.45,337.48,338.3,8473.0,337.54,338.45,337.48,338.3,8473.0
2020-04-23 14:35:00,338.31,338.31,337.57,338.08,5236.0,338.31,338.31,337.57,338.08,5236.0
2020-04-23 14:40:00,338.21,338.4,337.84,338.17,6911.0,338.21,338.4,337.84,338.17,6911.0
2020-04-23 14:45:00,338.14,338.81,337.91,338.27,12766.0,338.14,338.81,337.91,338.27,12766.0
2020-04-23 14:50:00,338.29,339.19,338.15,339.19,6367.0,338.29,339.19,338.15,339.19,6367.0
2020-04-23 14:55:00,339.07,339.88,339.07,339.88,6702.0,339.07,339.88,339.07,339.88,6702.0
2020-04-23 15:00:00,339.93,339.93,339.44,339.68,12014.0,339.93,339.93,339.44,339.68,12014.0
2020-04-23 15:05:00,339.67,339.77,339.08,339.1,6778.0,339.67,339.77,339.08,339.1,6778.0
2020-04-23 15:10:00,339.1,339.1,338.03,338.19,9739.0,339.1,339.1,338.03,338.19,9739.0
2020-04-23 15:15:00,338.22,338.48,337.31,337.31,15611.0,338.22,338.48,337.31,337.31,15611.0
2020-04-23 15:20:00,337.32,337.35,336.32,336.95,11271.0,337.32,337.35,336.32,336.95,11271.0
2020-04-23 15:25:00,336.88,336.97,336.56,336.77,11267.0,336.88,336.97,336.56,336.77,11267.0
2020-04-23 15:30:00,336.62,336.62,335.34,336.17,22353.0,336.62,336.62,335.34,336.17,22353.0
2020-04-23 15:35:00,336.07,336.63,336.06,336.54,14007.0,336.07,336.63,336.06,336.54,14007.0
2020-04-23 15:40:00,336.64,337.55,336.63,336.69,21436.0,336.64,337.55,336.63,336.69,21436.0
2020-04-23 15:45:00,336.64,337.66,336.63,337.34,17938.0,336.64,337.66,336.63,337.34,17938.0
2020-04-23 15:50:00,337.73,337.8,335.6,335.63,51276.0,337.73,337.8,335.6,335.63,51276.0
2020-04-23 15:55:00,335.62,335.92,334.8,335.37,94241.0,335.62,335.92,334.8,335.37,94241.0
2020-04-24 09:30:00,338.0,338.95,336.0,336.0,47064.0,338.0,338.95,336.0,336.0,47064.0
2020-04-24 09:35:00,335.82,337.06,335.67,336.58,10467.0,335.82,337.06,335.67,336.58,10467.0
2020-04-24 09:40:00,336.71,337.06,336.0,336.55,7489.0,336.71,337.06,336.0,336.55,7489.0
2020-04-24 09:45:00,336.41,336.8,334.3,334.56,12240.0,336.41,336.8,334.3,334.56,12240.0
2020-04-24 09:50:00,334.7,335.67,334.52,335.01,8429.0,334.7,335.67,334.52,335.01,8429.0
2020-04-24 09:55:00,334.85,335.16,333.5,333.75,13056.0,334.85,335.16,333.5,333.75,13056.0
2020-04-24 10:00:00,333.94,334.76,333.9,334.05,10107.0,333.94,334.76,333.9,334.05,10107.0
2020-04-24 10:05:00,334.28,335.5,334.28,335.2,6480.0,334.28,335.5,334.28,335.2,6480.0
2020-04-24 10:10:00,335.42,335.7,335.13,335.39,10902.0,335.42,335.7,335.13,335.39,10902.0
2020-04-24 10:15:00,335.29,336.34,334.91,336.06,16825.0,335.29,336.34,334.91,336.06,16825.0
2020-04-24 10:20:00,336.15,336.35,335.65,336.06,7180.0,336.15,336.35,335.65,336.06,7180.0
2020-04-24 10:25:00,336.09,336.42,335.84,336.31,9555.0,336.09,336.42,335.84,336.31,9555.0
2020-04-24 10:30:00,336.3,337.45,336.2,336.94,12120.0,336.3,337.45,336.2,336.94,12120.0
2020-04-24 10:35:00,336.9,337.45,336.85,336.99,7141.0,336.9,337.45,336.85,336.99,7141.0
2020-04-24 10:40:00,336.94,337.05,336.09,336.71,12362.0,336.94,337.05,336.09,336.71,12362.0
2020-04-24 10:45:00,336.66,337.66,336.58,337.03,46651.0,336.66,337.66,336.58,337.03,46651.0
2020-04-24 10:50:00,336.98,337.44,336.7,336.71,19526.0,336.98,337.44,336.7,336.71,19526.0
2020-04-24 10:55:00,336.68,336.76,336.32,336.45,11086.0,336.68,336.76,336.32,336.45,11086.0
2020-04-24 11:00:00,336.43,336.79,335.72,335.72,5241.0,336.43,336.79,335.72,335.72,5241.0
2020-04-24 11:05:00,335.75,336.16,335.6,335.85,8920.0,335.75,336.16,335.6,335.85,8920.0
2020-04-24 11:10:00,336.01,336.01,335.09,335.32,7485.0,336.01,336.01,335.09,335.32,7485.0
2020-04-24 11:15:00,335.56,336.1,335.56,335.99,4055.0,335.56,336.1,335.56,335.99,4055.0
2020-04-24 11:20:00,336.06,336.4,336.03,336.19,7551.0,336.06,336.4,336.03,336.19,7551.0
2020-04-24 11:25:00,336.13,336.48,335.8,335.81,6189.0,336.13,336.48,335.8,335.81,6189.0
2020-04-24 11:30:00,335.88,336.1,335.53,335.89,5380.0,335.88,336.1,335.53,335.89,5380.0
2020-04-24 11:35:00,335.96,337.0,335.79,336.96,6572.0,335.96,337.0,335.79,336.96,6572.0
2020-04-24 11:40:00,336.75,336.97,336.34,336.71,6084.0,336.75,336.97,336.34,336.71,6084.0
2020-04-24 11:45:00,336.57,337.47,336.57,337.47,6040.0,336.57,337.47,336.57,337.47,6040.0
2020-04-24 11:50:00,337.62,337.78,337.51,337.66,3503.0,337.62,337.78,337.51,337.66,3503.0
2020-04-24 11:55:00,337.61,337.7,337.17,337.25,3051.0,337.61,337.7,337.17,337.25,3051.0
2020-04-24 12:00:00,337.5,338.07,336.86,338.07,11070.0,337.5,338.07,336.86,338.07,11070.0
2020-04-24 12:05:00,338.11,338.49,338.11,338.44,6192.0,338.11,338.49,338.11,338.44,6192.0
2020-04-24 12:10:00,338.52,338.55,338.07,338.17,4662.0,338.52,338.55,338.07,338.17,4662.0
2020-04-24 12:15:00,338.24,338.83,338.17,338.77,9384.0,338.24,338.83,338.17,338.77,9384.0
2020-04-24 12:20:00,338.73,338.73,338.08,338.34,4779.0,338.73,338.73,338.08,338.34,4779.0
2020-04-24 12:25:00,338.28,339.1,338.28,339.1,10340.0,338.28,339.1,338.28,339.1,10340.0
2020-04-24 12:30:00,339.09,339.19,339.0,339.17,5454.0,339.09,339.19,339.0,339.17,5454.0
2020-04-24 12:35:00,339.08,339.87,338.97,339.7,8754.0,339.08,339.87,338.97,339.7,8754.0
2020-04-24 12:40:00,339.56,339.91,339.32,339.62,5616.0,339.56,339.91,339.32,339.62,5616.0
2020-04-24 12:45:00,339.57,339.67,339.36,339.67,9386.0,339.57,339.67,339.36,339.67,9386.0
2020-04-24 12:50:00,339.66,339.72,338.79,338.9,8684.0,339.66,339.72,338.79,338.9,8684.0
2020-04-24 12:55:00,338.84,339.65,338.84,339.55,3433.0,338.84,339.65,338.84,339.55,3433.0
2020-04-24 13:00:00,339.63,339.73,339.43,339.5,12576.0,339.63,339.73,339.43,339.5,12576.0
2020-04-24 13:05:00,339.52,339.85,339.52,339.82,10361.0,339.52,339.85,339.52,339.82,10361.0
2020-04-24 13:10:00,339.68,339.68,338.99,339.27,8687.0,339.68,339.68,338.99,339.27,8687.0
2020-04-24 13:15:00,339.3,339.49,339.03,339.37,5062.0,339.3,339.49,339.03,339.37,5062.0
2020-04-24 13:20:00,339.29,339.29,338.78,338.85,7958.0,339.29,339.29,338.78,338.85,7958.0
2020-04-24 13:25:00,338.9,339.05,338.71,338.85,5319.0,338.9,339.05,338.71,338.85,5319.0
2020-04-24 13:30:00,338.95,339.12,338.74,338.98,6942.0,338.95,339.12,338.74,338.98,6942.0
2020-04-24 13:35:00,339.02,339.57,338.92,339.56,5900.0,339.02,339.57,338.92,339.56,5900.0
2020-04-24 13:40:00,339.57,340.04,339.47,339.98,9608.0,339.57,340.04,339.47,339.98,9608.0
2020-04-24 13:45:00,339.88,340.09,339.79,339.94,5448.0,339.88,340.09,339.79,339.94,5448.0
2020-04-24 13:50:00,339.94,340.38,339.79,340.27,12285.0,339.94,340.38,339.79,340.27,12285.0
2020-04-24 13:55:00,340.29,340.87,340.01,340.81,11847.0,340.29,340.87,340.01,340.81,11847.0
2020-04-24 14:00:00,340.87,341.24,340.71,340.91,10169.0,340.87,341.24,340.71,340.91,10169.0
2020-04-24 14:05:00,340.95,341.39,340.88,341.25,12868.0,340.95,341.39,340.88,341.25,12868.0
2020-04-24 14:10:00,341.27,341.42,341.03,341.06,11927.0,341.27,341.42,341.03,341.06,11927.0
2020-04-24 14:15:00,341.0,341.0,340.51,340.72,14205.0,341.0,341.0,340.51,340.72,14205.0
2020-04-24 14:20:00,340.79,340.8,339.86,340.0,10291.0,340.79,340.8,339.86,340.0,10291.0
2020-04-24 14:25:00,339.85,340.36,339.81,340.19,11884.0,339.85,340.36,339.81,340.19,11884.0
2020-04-24 14:30:00,340.1,340.5,340.08,340.32,6836.0,340.1,340.5,340.08,340.32,6836.0
2020-04-24 14:35:00,340.33,340.96,340.31,340.95,7369.0,340.33,340.96,340.31,340.95,7369.0
2020-04-24 14:40:00,341.03,341.19,340.22,340.22,4276.0,341.03,341.19,340.22,340.22,4276.0
2020-04-24 14:45:00,340.4,340.9,340.16,340.6,4886.0,340.4,340.9,340.16,340.6,4886.0
2020-04-24 14:50:00,340.61,340.75,339.68,339.74,7981.0,340.61,340.75,339.68,339.74,7981.0
2020-04-24 14:55:00,339.84,340.21,339.84,340.21,5557.0,339.84,340.21,339.84,340.21,5557.0
2020-04-24 15:00:00,340.18,340.26,339.44,340.26,16885.0,340.18,340.26,339.44,340.26,16885.0
2020-04-24 15:05:00,340.23,341.34,340.0,341.33,10728.0,340.23,341.34,340.0,341.33,10728.0
2020-04-24 15:10:00,341.14,341.28,340.14,340.82,18679.0,341.14,341.28,340.14,340.82,18679.0
2020-04-24 15:15:00,340.79,341.03,340.21,340.92,13121.0,340.79,341.03,340.21,340.92,13121.0
2020-04-24 15:20:00,340.99,341.06,340.55,340.96,28886.0,340.99,341.06,340.55,340.96,28886.0
2020-04-24 15:25:00,340.94,341.94,340.84,341.84,35479.0,340.94,341.94,340.84,341.84,35479.0
2020-04-24 15:30:00,341.91,342.54,341.6,342.47,49374.0,341.91,342.54,341.6,342.47,49374.0
2020-04-24 15:35:00,342.44,343.79,342.41,343.72,52854.0,342.44,343.79,342.41,343.72,52854.0
2020-04-24 15:40:00,343.68,344.7,343.63,344.02,51542.0,343.68,344.7,343.63,344.02,51542.0
2020-04-24 15:45:00,344.02,344.4,343.16,343.29,49679.0,344.02,344.4,343.16,343.29,49679.0
2020-04-24 15:50:00,343.54,344.23,342.98,344.2,92382.0,343.54,344.23,342.98,344.2,92382.0
2020-04-24 15:55:00,344.15,344.25,343.5,344.24,118643.0,344.15,344.25,343.5,344.24,118643.0
2020-04-27 09:30:00,348.73,349.55,347.23,347.57,80333.0,348.73,349.55,347.23,347.57,80333.0
2020-04-27 09:35:00,347.42,347.74,346.24,347.36,22087.0,347.42,347.74,346.24,347.36,22087.0
2020-04-27 09:40:00,347.7,348.7,347.0,347.77,20777.0,347.7,348.7,347.0,347.77,20777.0
2020-04-27 09:45:00,347.59,348.13,346.46,346.55,15034.0,347.59,348.13,346.46,346.55,15034.0
2020-04-27 09:50:00,346.85,347.29,346.24,347.19,12246.0,346.85,347.29,346.24,347.19,12246.0
2020-04-27 09:55:00,347.11,348.3,346.6,348.22,16750.0,347.11,348.3,346.6,348.22,16750.0
2020-04-27 10:00:00,348.19,348.49,347.2,347.58,23152.0,348.19,348.49,347.2,347.58,23152.0
2020-04-27 10:05:00,347.52,348.15,347.43,347.49,13143.0,347.52,348.15,347.43,347.49,13143.0
2020-04-27 10:10:00,347.38,348.19,347.08,348.19,17770.0,347.38,348.19,347.08,348.19,17770.0
2020-04-27 10:15:00,348.19,349.2,347.8,348.56,21040.0,348.19,349.2,347.8,348.56,21040.0
2020-04-27 10:20:00,348.59,348.77,347.56,347.77,16240.0,348.59,348.77,347.56,347.77,16240.0
2020-04-27 10:25:00,347.81,348.22,347.59,347.99,12936.0,347.81,348.22,347.59,347.99,12936.0
2020-04-27 10:30:00,347.97,348.24,347.59,348.0,14923.0,347.97,348.24,347.59,348.0,14923.0
2020-04-27 10:35:00,347.84,348.32,347.5,348.32,16685.0,347.84,348.32,347.5,348.32,16685.0
2020-04-27 10:40:00,348.24,348.39,347.99,347.99,14257.0,348.24,348.39,347.99,347.99,14257.0
2020-04-27 10:45:00,347.96,348.13,347.03,348.13,35926.0,347.96,348.13,347.03,348.13,35926.0
2020-04-27 10:50:00,348.17,348.61,347.4,347.65,17892.0,348.17,348.61,347.4,347.65,17892.0
2020-04-27 10:55:00,347.56,348.09,347.45,347.93,39502.0,347.56,348.09,347.45,347.93,39502.0
2020-04-27 11:00:00,347.97,348.47,347.71,348.39,24336.0,347.97,348.47,347.71,348.39,24336.0
2020-04-27 11:05:00,348.39,348.49,347.89,348.16,11202.0,348.39,348.49,347.89,348.16,11202.0
2020-04-27 11:10:00,348.01,348.92,348.01,348.6,10161.0,348.01,348.92,348.01,348.6,10161.0
2020-04-27 11:15:00,348.54,349.5,348.54,349.42,11683.0,348.54,349.5,348.54,349.42,11683.0
2020-04-27 11:20:00,349.38,349.74,349.18,349.27,12092.0,349.38,349.74,349.18,349.27,12092.0
2020-04-27 11:25:00,349.36,349.78,349.36,349.66,17074.0,349.36,349.78,349.36,349.66,17074.0
2020-04-27 11:30:00,349.7,349.8,349.21,349.65,11086.0,349.7,349.8,349.21,349.65,11086.0
2020-04-27 11:35:00,349.62,349.62,349.31,349.54,20162.0,349.62,349.62,349.31,349.54,20162.0
2020-04-27 11:40:00,349.52,349.9,349.28,349.9,10862.0,349.52,349.9,349.28,349.9,10862.0
2020-04-27 11:45:00,349.94,349.94,349.7,349.84,11187.0,349.94,349.94,349.7,349.84,11187.0
2020-04-27 11:50:00,349.89,349.96,348.62,348.64,9254.0,349.89,349.96,348.62,348.64,9254.0
2020-04-27 11:55:00,348.66,348.89,348.21,348.52,14062.0,348.66,348.89,348.21,348.52,14062.0
2020-04-27 12:00:00,348.6,348.69,347.79,347.79,9424.0,348.6,348.69,347.79,347.79,9424.0
2020-04-27 12:05:00,347.8,348.0,347.59,347.84,7998.0,347.8,348.0,347.59,347.84,7998.0
2020-04-27 12:10:00,347.88,348.15,347.5,347.96,16620.0,347.88,348.15,347.5,347.96,16620.0
2020-04-27 12:15:00,348.01,348.42,347.95,348.3,6485.0,348.01,348.42,347.95,348.3,6485.0
2020-04-27 12:20:00,348.36,348.45,348.04,348.11,8147.0,348.36,348.45,348.04,348.11,8147.0
2020-04-27 12:25:00,348.13,348.28,347.65,347.88,7212.0,348.13,348.28,347.65,347.88,7212.0
2020-04-27 12:30:00,347.67,348.8,347.67,348.77,17950.0,347.67,348.8,347.67,348.77,17950.0
2020-04-27 12:35:00,348.7,348.94,348.54,348.71,7691.0,348.7,348.94,348.54,348.71,7691.0
2020-04-27 12:40:00,348.76,348.88,348.41,348.47,12107.0,348.76,348.88,348.41,348.47,12107.0
2020-04-27 12:45:00,348.53,348.55,348.12,348.38,4057.0,348.53,348.55,348.12,348.38,4057.0
2020-04-27 12:50:00,348.32,348.66,348.31,348.43,5985.0,348.32,348.66,348.31,348.43,5985.0
2020-04-27 12:55:00,348.43,348.95,348.43,348.53,10993.0,348.43,348.95,348.43,348.53,10993.0
2020-04-27 13:00:00,348.69,348.74,347.9,348.34,5612.0,348.69,348.74,347.9,348.34,5612.0
2020-04-27 13:05:00,348.17,348.47,348.0,348.24,6563.0,348.17,348.47,348.0,348.24,6563.0
2020-04-27 13:10:00,348.27,348.32,347.77,348.13,6934.0,348.27,348.32,347.77,348.13,6934.0
2020-04-27 13:15:00,348.24,348.25,347.18,347.42,8629.0,348.24,348.25,347.18,347.42,8629.0
2020-04-27 13:20:00,347.26,347.28,346.52,346.59,10264.0,347.26,347.28,346.52,346.59,10264.0
2020-04-27 13:25:00,346.65,347.52,346.49,347.29,10854.0,346.65,347.52,346.49,347.29,10854.0
2020-04-27 13:30:00,347.29,347.33,346.67,346.87,6001.0,347.29,347.33,346.67,346.87,6001.0
2020-04-27 13:35:00,346.94,347.01,346.32,346.85,12458.0,346.94,347.01,346.32,346.85,12458.0
2020-04-27 13:40:00,346.74,346.8,345.92,345.94,12976.0,346.74,346.8,345.92,345.94,12976.0
2020-04-27 13:45:00,346.02,346.03,345.5,345.92,15775.0,346.02,346.03,345.5,345.92,15775.0
2020-04-27 13:50:00,345.86,346.51,345.71,346.28,8741.0,345.86,346.51,345.71,346.28,8741.0
2020-04-27 13:55:00,346.23,346.46,345.77,345.77,10596.0,346.23,346.46,345.77,345.77,10596.0
2020-04-27 14:00:00,345.91,346.33,345.71,345.71,12177.0,345.91,346.33,345.71,345.71,12177.0
2020-04-27 14:05:00,345.61,346.0,345.6,345.79,7801.0,345.61,346.0,345.6,345.79,7801.0
2020-04-27 14:10:00,345.73,345.77,345.12,345.7,18097.0,345.73,345.77,345.12,345.7,18097.0
2020-04-27 14:15:00,345.72,345.98,345.51,345.98,8108.0,345.72,345.98,345.51,345.98,8108.0
2020-04-27 14:20:00,345.98,346.18,345.75,345.96,11082.0,345.98,346.18,345.75,345.96,11082.0
2020-04-27 14:25:00,345.94,345.94,345.35,345.35,7344.0,345.94,345.94,345.35,345.35,7344.0
2020-04-27 14:30:00,345.45,346.25,345.36,346.02,9178.0,345.45,346.25,345.36,346.02,9178.0
2020-04-27 14:35:00,346.06,346.53,345.98,346.51,8584.0,346.06,346.53,345.98,346.51,8584.0
2020-04-27 14:40:00,346.68,347.06,346.29,346.38,19974.0,346.68,347.06,346.29,346.38,19974.0
2020-04-27 14:45:00,346.48,347.64,346.47,347.41,18647.0,346.48,347.64,346.47,347.41,18647.0
2020-04-27 14:50:00,347.27,347.52,347.0,347.13,11418.0,347.27,347.52,347.0,347.13,11418.0
2020-04-27 14:55:00,347.14,347.51,347.0,347.18,13086.0,347.14,347.51,347.0,347.18,13086.0
2020-04-27 15:00:00,347.24,347.62,347.11,347.58,14790.0,347.24,347.62,347.11,347.58,14790.0
2020-04-27 15:05:00,347.67,347.7,346.69,346.78,17898.0,347.67,347.7,346.69,346.78,17898.0
2020-04-27 15:10:00,346.77,347.46,346.77,347.34,17486.0,346.77,347.46,346.77,347.34,17486.0
2020-04-27 15:15:00,347.41,348.23,347.41,348.19,34139.0,347.41,348.23,347.41,348.19,34139.0
2020-04-27 15:20:00,348.14,348.6,348.14,348.49,32174.0,348.14,348.6,348.14,348.49,32174.0
2020-04-27 15:25:00,348.4,348.55,347.75,347.75,19498.0,348.4,348.55,347.75,347.75,19498.0
2020-04-27 15:30:00,347.82,348.62,347.71,348.44,26015.0,347.82,348.62,347.71,348.44,26015.0
2020-04-27 15:35:00,348.44,348.86,348.24,348.24,17123.0,348.44,348.86,348.24,348.24,17123.0
2020-04-27 15:40:00,348.18,348.96,348.18,348.94,24287.0,348.18,348.96,348.18,348.94,24287.0
2020-04-27 15:45:00,348.86,349.06,348.51,349.06,38256.0,348.86,349.06,348.51,349.06,38256.0
2020-04-27 15:50:00,349.11,349.32,348.22,348.84,52970.0,349.11,349.32,348.22,348.84,52970.0
2020-04-27 15:55:00,348.84,348.84,348.1,348.48,70099.0,348.84,348.84,348.1,348.48,70099.0
2020-04-28 09:30:00,353.26,353.4,350.17,351.35,106696.0,353.26,353.4,350.17,351.35,106696.0
2020-04-28 09:35:00,351.12,352.86,350.48,352.71,49347.0,351.12,352.86,350.48,352.71,49347.0
2020-04-28 09:40:00,352.56,352.59,350.97,351.44,29660.0,352.56,352.59,350.97,351.44,29660.0
2020-04-28 09:45:00,351.21,352.07,350.62,351.05,37708.0,351.21,352.07,350.62,351.05,37708.0
2020-04-28 09:50:00,351.01,351.52,350.82,351.09,31258.0,351.01,351.52,350.82,351.09,31258.0
2020-04-28 09:55:00,350.88,350.95,349.0,349.61,30792.0,350.88,350.95,349.0,349.61,30792.0
2020-04-28 10:00:00,349.74,350.0,348.06,348.71,29593.0,349.74,350.0,348.06,348.71,29593.0
2020-04-28 10:05:00,348.66,348.72,347.38,347.56,34857.0,348.66,348.72,347.38,347.56,34857.0
2020-04-28 10:10:00,347.55,347.86,346.7,346.86,23017.0,347.55,347.86,346.7,346.86,23017.0
2020-04-28 10:15:00,346.95,347.35,344.43,344.43,29754.0,346.95,347.35,344.43,344.43,29754.0
2020-04-28 10:20:00,344.52,344.52,342.16,342.92,43859.0,344.52,344.52,342.16,342.92,43859.0
2020-04-28 10:25:00,342.78,343.92,342.12,343.85,45864.0,342.78,343.92,342.12,343.85,45864.0
2020-04-28 10:30:00,343.87,345.57,343.62,345.5,38254.0,343.87,345.57,343.62,345.5,38254.0
2020-04-28 10:35:00,345.67,346.0,345.15,345.34,27639.0,345.67,346.0,345.15,345.34,27639.0
2020-04-28 10:40:00,345.29,345.5,343.41,343.65,33745.0,345.29,345.5,343.41,343.65,33745.0
2020-04-28 10:45:00,343.4,343.41,342.3,342.9,19986.0,343.4,343.41,342.3,342.9,19986.0
2020-04-28 10:50:00,343.0,343.04,341.35,341.35,17122.0,343.0,343.04,341.35,341.35,17122.0
2020-04-28 10:55:00,341.33,341.33,339.28,339.71,36407.0,341.33,341.33,339.28,339.71,36407.0
2020-04-28 11:00:00,339.66,340.89,339.37,340.24,20631.0,339.66,340.89,339.37,340.24,20631.0
2020-04-28 11:05:00,340.09,340.39,339.26,340.2,59620.0,340.09,340.39,339.26,340.2,59620.0
2020-04-28 11:10:00,340.32,340.57,339.05,339.63,22759.0,340.32,340.57,339.05,339.63,22759.0
2020-04-28 11:15:00,339.78,339.78,337.19,337.57,55710.0,339.78,339.78,337.19,337.57,55710.0
2020-04-28 11:20:00,337.51,338.32,336.96,338.1,21127.0,337.51,338.32,336.96,338.1,21127.0
2020-04-28 11:25:00,338.17,339.25,338.17,338.88,34478.0,338.17,339.25,338.17,338.88,34478.0
2020-04-28 11:30:00,338.93,339.16,338.6,338.8,22022.0,338.93,339.16,338.6,338.8,22022.0
2020-04-28 11:35:00,338.88,339.25,338.11,338.61,15816.0,338.88,339.25,338.11,338.61,15816.0
2020-04-28 11:40:00,338.28,338.36,337.83,337.84,15766.0,338.28,338.36,337.83,337.84,15766.0
2020-04-28 11:45:00,338.08,339.18,338.08,339.17,86679.0,338.08,339.18,338.08,339.17,86679.0
2020-04-28 11:50:00,339.03,339.12,337.47,337.84,9444.0,339.03,339.12,337.47,337.84,9444.0
2020-04-28 11:55:00,337.81,338.15,337.57,337.98,11057.0,337.81,338.15,337.57,337.98,11057.0
2020-04-28 12:00:00,337.96,338.38,337.2,337.76,16253.0,337.96,338.38,337.2,337.76,16253.0
2020-04-28 12:05:00,337.73,338.46,337.53,338.36,7786.0,337.73,338.46,337.53,338.36,7786.0
2020-04-28 12:10:00,338.45,338.58,337.68,337.77,15912.0,338.45,338.58,337.68,337.77,15912.0
2020-04-28 12:15:00,337.75,337.75,336.15,336.41,20079.0,337.75,337.75,336.15,336.41,20079.0
2020-04-28 12:20:00,336.6,337.02,336.18,336.44,18297.0,336.6,337.02,336.18,336.44,18297.0
2020-04-28 12:25:00,336.5,336.9,336.3,336.58,17711.0,336.5,336.9,336.3,336.58,17711.0
2020-04-28 12:30:00,336.35,336.41,335.79,336.23,46606.0,336.35,336.41,335.79,336.23,46606.0
2020-04-28 12:35:00,336.32,336.71,336.03,336.07,17833.0,336.32,336.71,336.03,336.07,17833.0
2020-04-28 12:40:00,336.13,336.65,336.04,336.08,17002.0,336.13,336.65,336.04,336.08,17002.0
2020-04-28 12:45:00,336.08,337.2,335.88,337.01,22069.0,336.08,337.2,335.88,337.01,22069.0
2020-04-28 12:50:00,336.96,337.15,336.54,336.72,12178.0,336.96,337.15,336.54,336.72,12178.0
2020-04-28 12:55:00,336.59,337.65,336.59,336.94,25810.0,336.59,337.65,336.59,336.94,25810.0
2020-04-28 13:00:00,337.03,337.42,336.63,336.94,31099.0,337.03,337.42,336.63,336.94,31099.0
2020-04-28 13:05:00,336.94,336.94,335.91,336.0,23027.0,336.94,336.94,335.91,336.0,23027.0
2020-04-28 13:10:00,336.09,336.23,335.82,335.94,19692.0,336.09,336.23,335.82,335.94,19692.0
2020-04-28 13:15:00,335.98,336.17,335.88,336.0,12823.0,335.98,336.17,335.88,336.0,12823.0
2020-04-28 13:20:00,336.01,336.53,336.01,336.18,21314.0,336.01,336.53,336.01,336.18,21314.0
2020-04-28 13:25:00,336.23,336.49,336.0,336.2,12906.0,336.23,336.49,336.0,336.2,12906.0
2020-04-28 13:30:00,336.31,336.69,335.96,336.04,62346.0,336.31,336.69,335.96,336.04,62346.0
2020-04-28 13:35:00,335.95,335.95,335.32,335.51,15936.0,335.95,335.95,335.32,335.51,15936.0
2020-04-28 13:40:00,335.56,336.4,335.4,336.4,24314.0,335.56,336.4,335.4,336.4,24314.0
2020-04-28 13:45:00,336.31,336.51,336.02,336.28,46791.0,336.31,336.51,336.02,336.28,46791.0
2020-04-28 13:50:00,336.2,336.49,335.9,335.91,20660.0,336.2,336.49,335.9,335.91,20660.0
2020-04-28 13:55:00,336.0,336.23,335.52,335.73,15034.0,336.0,336.23,335.52,335.73,15034.0
2020-04-28 14:00:00,335.73,336.67,335.72,336.32,43416.0,335.73,336.67,335.72,336.32,43416.0
2020-04-28 14:05:00,336.32,336.39,335.82,336.08,18492.0,336.32,336.39,335.82,336.08,18492.0
2020-04-28 14:10:00,335.99,336.42,335.95,336.1,20651.0,335.99,336.42,335.95,336.1,20651.0
2020-04-28 14:15:00,336.14,336.36,336.03,336.21,20888.0,336.14,336.36,336.03,336.21,20888.0
2020-04-28 14:20:00,336.18,336.37,336.05,336.21,20126.0,336.18,336.37,336.05,336.21,20126.0
2020-04-28 14:25:00,336.21,336.28,335.8,335.94,18048.0,336.21,336.28,335.8,335.94,18048.0
2020-04-28 14:30:00,336.03,336.25,335.83,335.83,19190.0,336.03,336.25,335.83,335.83,19190.0
2020-04-28 14:35:00,335.77,335.77,335.12,335.23,17487.0,335.77,335.77,335.12,335.23,17487.0
2020-04-28 14:40:00,335.12,335.52,334.94,335.22,14653.0,335.12,335.52,334.94,335.22,14653.0
2020-04-28 14:45:00,335.06,335.48,335.04,335.25,13701.0,335.06,335.48,335.04,335.25,13701.0
2020-04-28 14:50:00,335.25,335.44,334.8,335.24,13884.0,335.25,335.44,334.8,335.24,13884.0
2020-04-28 14:55:00,335.23,335.81,335.11,335.76,15244.0,335.23,335.81,335.11,335.76,15244.0
2020-04-28 15:00:00,335.73,336.33,335.66,336.08,24116.0,335.73,336.33,335.66,336.08,24116.0
2020-04-28 15:05:00,336.1,336.53,335.95,336.2,47762.0,336.1,336.53,335.95,336.2,47762.0
2020-04-28 15:10:00,336.16,336.34,335.71,336.31,34150.0,336.16,336.34,335.71,336.31,34150.0
2020-04-28 15:15:00,336.24,336.87,336.11,336.8,22494.0,336.24,336.87,336.11,336.8,22494.0
2020-04-28 15:20:00,336.73,337.64,336.03,336.52,35513.0,336.73,337.64,336.03,336.52,35513.0
2020-04-28 15:25:00,336.61,336.92,336.5,336.5,17632.0,336.61,336.92,336.5,336.5,17632.0
2020-04-28 15:30:00,336.53,336.58,336.06,336.12,28399.0,336.53,336.58,336.06,336.12,28399.0
2020-04-28 15:35:00,336.12,336.29,335.57,335.94,27868.0,336.12,336.29,335.57,335.94,27868.0
2020-04-28 15:40:00,335.99,336.05,335.19,335.21,36122.0,335.99,336.05,335.19,335.21,36122.0
2020-04-28 15:45:00,335.26,335.27,333.31,333.34,83130.0,335.26,335.27,333.31,333.34,83130.0
2020-04-28 15:50:00,333.33,333.99,332.57,332.96,133294.0,333.33,333.99,332.57,332.96,133294.0
2020-04-28 15:55:00,333.03,333.88,333.03,333.45,124718.0,333.03,333.88,333.03,333.45,124718.0
2020-04-29 09:30:00,339.3,339.56,335.8,336.61,112356.0,339.3,339.56,335.8,336.61,112356.0
2020-04-29 09:35:00,336.57,337.38,335.44,336.14,31287.0,336.57,337.38,335.44,336.14,31287.0
2020-04-29 09:40:00,335.99,338.95,335.68,338.18,18531.0,335.99,338.95,335.68,338.18,18531.0
2020-04-29 09:45:00,338.43,341.22,338.43,341.03,54864.0,338.43,341.22,338.43,341.03,54864.0
2020-04-29 09:50:00,341.24,341.76,340.75,341.73,22186.0,341.24,341.76,340.75,341.73,22186.0
2020-04-29 09:55:00,341.52,341.72,340.55,340.91,23658.0,341.52,341.72,340.55,340.91,23658.0
2020-04-29 10:00:00,340.73,341.35,340.46,340.93,17238.0,340.73,341.35,340.46,340.93,17238.0
2020-04-29 10:05:00,341.05,341.4,340.75,340.96,9496.0,341.05,341.4,340.75,340.96,9496.0
2020-04-29 10:10:00,340.85,341.36,340.5,341.18,21097.0,340.85,341.36,340.5,341.18,21097.0
2020-04-29 10:15:00,341.24,342.39,341.24,342.38,29621.0,341.24,342.39,341.24,342.38,29621.0
2020-04-29 10:20:00,342.31,344.17,342.3,344.06,36026.0,342.31,344.17,342.3,344.06,36026.0
2020-04-29 10:25:00,344.05,344.99,344.0,344.75,61059.0,344.05,344.99,344.0,344.75,61059.0
2020-04-29 10:30:00,344.75,345.2,344.43,344.82,32694.0,344.75,345.2,344.43,344.82,32694.0
2020-04-29 10:35:00,344.82,345.88,344.82,345.78,68717.0,344.82,345.88,344.82,345.78,68717.0
2020-04-29 10:40:00,345.78,346.46,345.56,345.97,54093.0,345.78,346.46,345.56,345.97,54093.0
2020-04-29 10:45:00,346.03,346.13,345.53,345.82,136632.0,346.03,346.13,345.53,345.82,136632.0
2020-04-29 10:50:00,345.91,347.39,345.9,347.24,38149.0,345.91,347.39,345.9,347.24,38149.0
2020-04-29 10:55:00,347.33,348.98,347.33,348.98,74700.0,347.33,348.98,347.33,348.98,74700.0
2020-04-29 11:00:00,348.98,349.44,348.44,348.95,55429.0,348.98,349.44,348.44,348.95,55429.0
2020-04-29 11:05:00,349.0,349.91,348.99,349.91,43538.0,349.0,349.91,348.99,349.91,43538.0
2020-04-29 11:10:00,349.84,350.67,348.63,349.71,65601.0,349.84,350.67,348.63,349.71,65601.0
2020-04-29 11:15:00,349.82,350.18,349.52,349.99,48667.0,349.82,350.18,349.52,349.99,48667.0
2020-04-29 11:20:00,349.94,350.33,349.53,349.74,24613.0,349.94,350.33,349.53,349.74,24613.0
2020-04-29 11:25:00,349.61,350.2,349.45,349.94,31586.0,349.61,350.2,349.45,349.94,31586.0
2020-04-29 11:30:00,349.91,350.99,349.8,350.32,65766.0,349.91,350.99,349.8,350.32,65766.0
2020-04-29 11:35:00,350.26,350.6,348.62,348.67,147961.0,350.26,350.6,348.62,348.67,147961.0
2020-04-29 11:40:00,348.73,349.48,348.16,349.25,136816.0,348.73,349.48,348.16,349.25,136816.0
2020-04-29 11:45:00,349.26,349.61,348.15,348.65,122277.0,349.26,349.61,348.15,348.65,122277.0
2020-04-29 11:50:00,348.65,348.76,347.63,348.35,116871.0,348.65,348.76,347.63,348.35,116871.0
2020-04-29 11:55:00,348.31,349.48,348.23,349.01,63704.0,348.31,349.48,348.23,349.01,63704.0
2020-04-29 12:00:00,349.11,350.25,349.08,349.6,89631.0,349.11,350.25,349.08,349.6,89631.0
2020-04-29 12:05:00,349.54,350.88,349.46,350.22,119192.0,349.54,350.88,349.46,350.22,119192.0
2020-04-29 12:10:00,350.49,350.57,349.57,350.26,10296.0,350.49,350.57,349.57,350.26,10296.0
2020-04-29 12:15:00,350.43,350.57,349.76,350.33,20043.0,350.43,350.57,349.76,350.33,20043.0
2020-04-29 12:20:00,350.33,350.43,350.02,350.31,10732.0,350.33,350.43,350.02,350.31,10732.0
2020-04-29 12:25:00,350.31,350.59,350.07,350.32,15863.0,350.31,350.59,350.07,350.32,15863.0
2020-04-29 12:30:00,350.45,350.58,350.0,350.32,8952.0,350.45,350.58,350.0,350.32,8952.0
2020-04-29 12:35:00,350.32,350.67,349.96,350.27,5743.0,350.32,350.67,349.96,350.27,5743.0
2020-04-29 12:40:00,350.13,350.19,349.54,349.65,8790.0,350.13,350.19,349.54,349.65,8790.0
2020-04-29 12:45:00,349.66,349.76,349.18,349.56,12083.0,349.66,349.76,349.18,349.56,12083.0
2020-04-29 12:50:00,349.66,350.0,349.44,349.57,6663.0,349.66,350.0,349.44,349.57,6663.0
2020-04-29 12:55:00,349.61,349.61,348.8,348.94,13358.0,349.61,349.61,348.8,348.94,13358.0
2020-04-29 13:00:00,348.95,349.83,348.95,349.71,11350.0,348.95,349.83,348.95,349.71,11350.0
2020-04-29 13:05:00,349.63,349.67,348.91,348.97,10416.0,349.63,349.67,348.91,348.97,10416.0
2020-04-29 13:10:00,348.93,348.93,348.38,348.6,10426.0,348.93,348.93,348.38,348.6,10426.0
2020-04-29 13:15:00,348.68,349.31,348.6,349.22,10657.0,348.68,349.31,348.6,349.22,10657.0
2020-04-29 13:20:00,349.19,349.19,348.7,348.9,8526.0,349.19,349.19,348.7,348.9,8526.0
2020-04-29 13:25:00,348.92,348.99,348.45,348.6,7287.0,348.92,348.99,348.45,348.6,7287.0
2020-04-29 13:30:00,348.53,348.8,348.49,348.56,10876.0,348.53,348.8,348.49,348.56,10876.0
2020-04-29 13:35:00,348.44,348.44,347.87,347.91,8373.0,348.44,348.44,347.87,347.91,8373.0
2020-04-29 13:40:00,347.89,348.22,347.87,348.15,7352.0,347.89,348.22,347.87,348.15,7352.0
2020-04-29 13:45:00,348.06,348.49,347.82,348.49,11218.0,348.06,348.49,347.82,348.49,11218.0
2020-04-29 13:50:00,348.46,349.57,348.18,349.56,16946.0,348.46,349.57,348.18,349.56,16946.0
2020-04-29 13:55:00,349.61,349.95,349.4,349.54,15788.0,349.61,349.95,349.4,349.54,15788.0
2020-04-29 14:00:00,349.45,350.0,348.4,349.08,21077.0,349.45,350.0,348.4,349.08,21077.0
2020-04-29 14:05:00,349.05,349.05,347.52,347.57,21225.0,349.05,349.05,347.52,347.57,21225.0
2020-04-29 14:10:00,347.7,347.84,346.67,346.99,25781.0,347.7,347.84,346.67,346.99,25781.0
2020-04-29 14:15:00,347.03,347.42,346.55,346.55,19010.0,347.03,347.42,346.55,346.55,19010.0
2020-04-29 14:20:00,346.88,347.62,346.59,347.49,28289.0,346.88,347.62,346.59,347.49,28289.0
2020-04-29 14:25:00,347.48,347.59,347.0,347.24,21305.0,347.48,347.59,347.0,347.24,21305.0
2020-04-29 14:30:00,347.27,347.86,346.78,347.51,39490.0,347.27,347.86,346.78,347.51,39490.0
2020-04-29 14:35:00,347.44,347.96,347.02,347.66,23067.0,347.44,347.96,347.02,347.66,23067.0
2020-04-29 14:40:00,347.59,348.19,347.36,347.67,23852.0,347.59,348.19,347.36,347.67,23852.0
2020-04-29 14:45:00,347.74,348.2,347.47,347.99,23311.0,347.74,348.2,347.47,347.99,23311.0
2020-04-29 14:50:00,348.12,348.67,348.08,348.43,16724.0,348.12,348.67,348.08,348.43,16724.0
2020-04-29 14:55:00,348.4,349.5,348.29,349.38,12466.0,348.4,349.5,348.29,349.38,12466.0
2020-04-29 15:00:00,349.46,349.98,349.36,349.89,18249.0,349.46,349.98,349.36,349.89,18249.0
2020-04-29 15:05:00,349.91,349.97,349.49,349.8,18634.0,349.91,349.97,349.49,349.8,18634.0
2020-04-29 15:10:00,349.86,349.92,349.68,349.7,12541.0,349.86,349.92,349.68,349.7,12541.0
2020-04-29 15:15:00,349.74,351.04,349.55,350.76,37348.0,349.74,351.04,349.55,350.76,37348.0
2020-04-29 15:20:00,350.76,351.25,350.74,351.17,26332.0,350.76,351.25,350.74,351.17,26332.0
2020-04-29 15:25:00,351.1,351.13,350.62,350.71,18980.0,351.1,351.13,350.62,350.71,18980.0
2020-04-29 15:30:00,350.64,350.93,350.03,350.67,32001.0,350.64,350.93,350.03,350.67,32001.0
2020-04-29 15:35:00,350.66,350.66,349.8,350.18,31521.0,350.66,350.66,349.8,350.18,31521.0
2020-04-29 15:40:00,350.1,350.8,350.1,350.69,23707.0,350.1,350.8,350.1,350.69,23707.0
2020-04-29 15:45:00,350.72,350.79,349.87,349.94,66986.0,350.72,350.79,349.87,349.94,66986.0
2020-04-29 15:50:00,350.0,350.08,349.11,349.61,184804.0,350.0,350.08,349.11,349.61,184804.0
2020-04-29 15:55:00,349.6,349.77,348.75,349.29,148659.0,349.6,349.77,348.75,349.29,148659.0
2020-04-30 09:30:00,348.01,349.8,347.0,348.59,87020.0,348.01,349.8,347.0,348.59,87020.0
2020-04-30 09:35:00,349.0,349.0,346.55,347.59,29831.0,349.0,349.0,346.55,347.59,29831.0
2020-04-30 09:40:00,347.31,348.55,346.79,348.55,22805.0,347.31,348.55,346.79,348.55,22805.0
2020-04-30 09:45:00,348.29,349.0,347.7,348.77,36959.0,348.29,349.0,347.7,348.77,36959.0
2020-04-30 09:50:00,348.85,349.84,348.72,349.5,29973.0,348.85,349.84,348.72,349.5,29973.0
2020-04-30 09:55:00,349.45,351.3,349.25,351.3,40454.0,349.45,351.3,349.25,351.3,40454.0
2020-04-30 10:00:00,351.31,351.32,349.85,350.08,29044.0,351.31,351.32,349.85,350.08,29044.0
2020-04-30 10:05:00,350.03,351.78,349.82,351.47,21647.0,350.03,351.78,349.82,351.47,21647.0
2020-04-30 10:10:00,351.53,352.82,350.99,352.24,51520.0,351.53,352.82,350.99,352.24,51520.0
2020-04-30 10:15:00,352.38,352.84,351.39,352.28,37797.0,352.38,352.84,351.39,352.28,37797.0
2020-04-30 10:20:00,352.1,352.32,351.24,351.4,38209.0,352.1,352.32,351.24,351.4,38209.0
2020-04-30 10:25:00,351.28,352.81,351.2,352.76,15226.0,351.28,352.81,351.2,352.76,15226.0
2020-04-30 10:30:00,352.74,353.32,352.49,352.55,14800.0,352.74,353.32,352.49,352.55,14800.0
2020-04-30 10:35:00,352.49,352.67,351.78,352.04,16490.0,352.49,352.67,351.78,352.04,16490.0
2020-04-30 10:40:00,352.09,352.32,350.16,350.46,17970.0,352.09,352.32,350.16,350.46,17970.0
2020-04-30 10:45:00,350.4,351.11,350.3,351.11,15899.0,350.4,351.11,350.3,351.11,15899.0
2020-04-30 10:50:00,351.05,351.12,350.28,350.87,9844.0,351.05,351.12,350.28,350.87,9844.0
2020-04-30 10:55:00,350.69,351.4,350.11,351.08,101065.0,350.69,351.4,350.11,351.08,101065.0
2020-04-30 11:00:00,351.11,353.02,350.97,352.64,78578.0,351.11,353.02,350.97,352.64,78578.0
2020-04-30 11:05:00,352.64,352.7,352.1,352.28,6552.0,352.64,352.7,352.1,352.28,6552.0
2020-04-30 11:10:00,352.22,352.7,352.12,352.38,8738.0,352.22,352.7,352.12,352.38,8738.0
2020-04-30 11:15:00,352.51,352.81,351.81,352.02,8210.0,352.51,352.81,351.81,352.02,8210.0
2020-04-30 11:20:00,352.01,352.38,350.97,351.01,42927.0,352.01,352.38,350.97,351.01,42927.0
2020-04-30 11:25:00,351.02,351.28,350.23,350.3,29176.0,351.02,351.28,350.23,350.3,29176.0
2020-04-30 11:30:00,350.24,351.12,350.0,350.94,11153.0,350.24,351.12,350.0,350.94,11153.0
2020-04-30 11:35:00,350.95,351.08,350.14,350.45,8745.0,350.95,351.08,350.14,350.45,8745.0
2020-04-30 11:40:00,350.54,351.23,350.54,350.63,7182.0,350.54,351.23,350.54,350.63,7182.0
2020-04-30 11:45:00,350.68,350.7,349.6,349.6,17967.0,350.68,350.7,349.6,349.6,17967.0
2020-04-30 11:50:00,349.58,350.26,349.32,349.78,19264.0,349.58,350.26,349.32,349.78,19264.0
2020-04-30 11:55:00,349.81,350.44,349.64,349.65,13019.0,349.81,350.44,349.64,349.65,13019.0
2020-04-30 12:00:00,349.64,349.73,348.45,349.47,17934.0,349.64,349.73,348.45,349.47,17934.0
2020-04-30 12:05:00,349.54,350.13,349.19,349.91,11113.0,349.54,350.13,349.19,349.91,11113.0
2020-04-30 12:10:00,349.76,350.61,349.75,350.6,9983.0,349.76,350.61,349.75,350.6,9983.0
2020-04-30 12:15:00,350.5,350.57,349.79,349.82,13771.0,350.5,350.57,349.79,349.82,13771.0
2020-04-30 12:20:00,349.81,349.81,349.07,349.41,17536.0,349.81,349.81,349.07,349.41,17536.0
2020-04-30 12:25:00,349.49,350.08,349.49,350.03,16062.0,349.49,350.08,349.49,350.03,16062.0
2020-04-30 12:30:00,349.96,349.99,349.29,349.52,11598.0,349.96,349.99,349.29,349.52,11598.0
2020-04-30 12:35:00,349.49,350.32,349.42,350.21,24638.0,349.49,350.32,349.42,350.21,24638.0
2020-04-30 12:40:00,350.28,350.86,350.1,350.34,14319.0,350.28,350.86,350.1,350.34,14319.0
2020-04-30 12:45:00,350.25,351.48,350.01,351.48,11057.0,350.25,351.48,350.01,351.48,11057.0
2020-04-30 12:50:00,351.45,351.77,351.15,351.64,15851.0,351.45,351.77,351.15,351.64,15851.0
2020-04-30 12:55:00,351.61,352.47,351.31,352.45,16909.0,351.61,352.47,351.31,352.45,16909.0
2020-04-30 13:00:00,352.38,353.26,352.36,352.52,19145.0,352.38,353.26,352.36,352.52,19145.0
2020-04-30 13:05:00,352.25,352.88,352.16,352.65,19857.0,352.25,352.88,352.16,352.65,19857.0
2020-04-30 13:10:00,352.58,354.5,352.58,354.41,33760.0,352.58,354.5,352.58,354.41,33760.0
2020-04-30 13:15:00,354.39,354.63,353.5,353.54,31488.0,354.39,354.63,353.5,353.54,31488.0
2020-04-30 13:20:00,353.69,354.0,353.56,353.79,16041.0,353.69,354.0,353.56,353.79,16041.0
2020-04-30 13:25:00,353.76,354.36,353.5,353.84,17479.0,353.76,354.36,353.5,353.84,17479.0
2020-04-30 13:30:00,353.92,354.0,353.05,353.23,23972.0,353.92,354.0,353.05,353.23,23972.0
2020-04-30 13:35:00,353.11,353.29,352.32,352.41,11280.0,353.11,353.29,352.32,352.41,11280.0
2020-04-30 13:40:00,352.4,352.65,351.97,352.6,20167.0,352.4,352.65,351.97,352.6,20167.0
2020-04-30 13:45:00,352.66,353.72,352.47,353.62,13501.0,352.66,353.72,352.47,353.62,13501.0
2020-04-30 13:50:00,353.54,354.46,353.51,354.06,27348.0,353.54,354.46,353.51,354.06,27348.0
2020-04-30 13:55:00,354.08,354.64,353.98,354.37,16681.0,354.08,354.64,353.98,354.37,16681.0
2020-04-30 14:00:00,354.31,354.82,353.62,354.7,14717.0,354.31,354.82,353.62,354.7,14717.0
2020-04-30 14:05:00,354.74,354.78,354.36,354.42,8196.0,354.74,354.78,354.36,354.42,8196.0
2020-04-30 14:10:00,354.27,354.68,354.12,354.66,10981.0,354.27,354.68,354.12,354.66,10981.0
2020-04-30 14:15:00,354.63,354.92,354.53,354.53,24513.0,354.63,354.92,354.53,354.53,24513.0
2020-04-30 14:20:00,354.53,355.69,354.42,355.33,32534.0,354.53,355.69,354.42,355.33,32534.0
2020-04-30 14:25:00,355.39,355.74,354.96,355.65,17714.0,355.39,355.74,354.96,355.65,17714.0
2020-04-30 14:30:00,355.62,355.66,355.02,355.02,12768.0,355.62,355.66,355.02,355.02,12768.0
2020-04-30 14:35:00,355.21,355.21,353.71,353.9,14210.0,355.21,355.21,353.71,353.9,14210.0
2020-04-30 14:40:00,353.83,354.01,353.3,353.42,13833.0,353.83,354.01,353.3,353.42,13833.0
2020-04-30 14:45:00,353.4,353.52,353.01,353.17,14978.0,353.4,353.52,353.01,353.17,14978.0
2020-04-30 14:50:00,353.03,353.21,352.44,353.0,17843.0,353.03,353.21,352.44,353.0,17843.0
2020-04-30 14:55:00,352.99,353.56,352.79,353.38,14090.0,352.99,353.56,352.79,353.38,14090.0
2020-04-30 15:00:00,353.38,353.71,353.18,353.35,10587.0,353.38,353.71,353.18,353.35,10587.0
2020-04-30 15:05:00,353.33,354.49,353.33,354.37,13873.0,353.33,354.49,353.33,354.37,13873.0
2020-04-30 15:10:00,354.42,354.94,354.42,354.9,9976.0,354.42,354.94,354.42,354.9,9976.0
2020-04-30 15:15:00,354.97,356.23,354.97,355.35,40649.0,354.97,356.23,354.97,355.35,40649.0
2020-04-30 15:20:00,355.23,355.6,355.03,355.43,20670.0,355.23,355.6,355.03,355.43,20670.0
2020-04-30 15:25:00,355.47,355.51,354.8,355.28,12080.0,355.47,355.51,354.8,355.28,12080.0
2020-04-30 15:30:00,355.3,355.83,355.2,355.46,24185.0,355.3,355.83,355.2,355.46,24185.0
2020-04-30 15:35:00,355.45,355.76,355.13,355.58,33845.0,355.45,355.76,355.13,355.58,33845.0
2020-04-30 15:40:00,355.56,355.83,354.77,355.47,40740.0,355.56,355.83,354.77,355.47,40740.0
2020-04-30 15:45:00,355.54,355.8,354.42,354.44,26975.0,355.54,355.8,354.42,354.44,26975.0
2020-04-30 15:50:00,354.55,354.57,353.45,354.0,67919.0,354.55,354.57,353.45,354.0,67919.0
2020-04-30 15:55:00,354.13,354.29,353.27,353.34,141653.0,354.13,354.29,353.27,353.34,141653.0
2020-05-01 09:30:00,347.37,350.0,345.76,349.99,78317.0,347.37,350.0,345.76,349.99,78317.0
2020-05-01 09:35:00,350.14,350.31,347.55,347.79,23634.0,350.14,350.31,347.55,347.79,23634.0
2020-05-01 09:40:00,348.34,348.66,347.19,348.35,32674.0,348.34,348.66,347.19,348.35,32674.0
2020-05-01 09:45:00,348.49,349.3,347.97,349.18,18257.0,348.49,349.3,347.97,349.18,18257.0
2020-05-01 09:50:00,349.29,349.42,347.69,347.99,24756.0,349.29,349.42,347.69,347.99,24756.0
2020-05-01 09:55:00,348.06,348.72,347.83,348.24,15335.0,348.06,348.72,347.83,348.24,15335.0
2020-05-01 10:00:00,348.42,349.47,347.5,347.68,21132.0,348.42,349.47,347.5,347.68,21132.0
2020-05-01 10:05:00,347.65,349.11,347.52,349.01,21129.0,347.65,349.11,347.52,349.01,21129.0
2020-05-01 10:10:00,348.9,348.9,347.5,348.25,17631.0,348.9,348.9,347.5,348.25,17631.0
2020-05-01 10:15:00,348.26,348.4,347.51,348.18,31569.0,348.26,348.4,347.51,348.18,31569.0
2020-05-01 10:20:00,348.17,349.0,347.71,347.96,20094.0,348.17,349.0,347.71,347.96,20094.0
2020-05-01 10:25:00,348.06,349.11,348.06,348.7,9761.0,348.06,349.11,348.06,348.7,9761.0
2020-05-01 10:30:00,348.6,349.2,347.98,348.88,13698.0,348.6,349.2,347.98,348.88,13698.0
2020-05-01 10:35:00,348.98,349.61,348.73,348.81,7254.0,348.98,349.61,348.73,348.81,7254.0
2020-05-01 10:40:00,348.88,349.25,348.54,348.55,8552.0,348.88,349.25,348.54,348.55,8552.0
2020-05-01 10:45:00,348.78,349.14,348.35,348.94,9359.0,348.78,349.14,348.35,348.94,9359.0
2020-05-01 10:50:00,348.94,349.34,348.48,348.95,30664.0,348.94,349.34,348.48,348.95,30664.0
2020-05-01 10:55:00,349.23,349.93,348.85,349.24,16759.0,349.23,349.93,348.85,349.24,16759.0
2020-05-01 11:00:00,349.24,349.27,348.21,348.65,58486.0,349.24,349.27,348.21,348.65,58486.0
2020-05-01 11:05:00,348.58,348.98,348.01,348.03,19808.0,348.58,348.98,348.01,348.03,19808.0
2020-05-01 11:10:00,348.09,348.55,347.7,348.27,12452.0,348.09,348.55,347.7,348.27,12452.0
2020-05-01 11:15:00,348.25,348.55,347.69,347.73,14435.0,348.25,348.55,347.69,347.73,14435.0
2020-05-01 11:20:00,347.8,348.28,347.35,347.7,14812.0,347.8,348.28,347.35,347.7,14812.0
2020-05-01 11:25:00,347.7,347.89,347.43,347.54,11008.0,347.7,347.89,347.43,347.54,11008.0
2020-05-01 11:30:00,347.48,347.54,346.54,346.55,17355.0,347.48,347.54,346.54,346.55,17355.0
2020-05-01 11:35:00,346.72,347.15,346.12,346.35,11917.0,346.72,347.15,346.12,346.35,11917.0
2020-05-01 11:40:00,346.35,346.35,345.81,346.03,15740.0,346.35,346.35,345.81,346.03,15740.0
2020-05-01 11:45:00,345.93,345.94,344.55,344.95,17641.0,345.93,345.94,344.55,344.95,17641.0
2020-05-01 11:50:00,344.96,344.96,344.37,344.69,10508.0,344.96,344.96,344.37,344.69,10508.0
2020-05-01 11:55:00,344.9,345.08,344.34,344.59,12097.0,344.9,345.08,344.34,344.59,12097.0
2020-05-01 12:00:00,344.48,344.48,342.78,342.85,27989.0,344.48,344.48,342.78,342.85,27989.0
2020-05-01 12:05:00,342.7,344.0,342.62,343.5,34279.0,342.7,344.0,342.62,343.5,34279.0
2020-05-01 12:10:00,343.65,343.98,343.5,343.85,17213.0,343.65,343.98,343.5,343.85,17213.0
2020-05-01 12:15:00,343.73,344.4,343.37,343.51,32466.0,343.73,344.4,343.37,343.51,32466.0
2020-05-01 12:20:00,343.39,344.17,343.03,343.04,20479.0,343.39,344.17,343.03,343.04,20479.0
2020-05-01 12:25:00,343.12,343.56,342.13,342.4,21729.0,343.12,343.56,342.13,342.4,21729.0
2020-05-01 12:30:00,342.1,342.66,341.61,342.48,18796.0,342.1,342.66,341.61,342.48,18796.0
2020-05-01 12:35:00,342.56,342.56,341.3,341.31,22246.0,342.56,342.56,341.3,341.31,22246.0
2020-05-01 12:40:00,341.25,341.44,340.26,340.26,29115.0,341.25,341.44,340.26,340.26,29115.0
2020-05-01 12:45:00,340.45,341.19,340.28,341.19,32548.0,340.45,341.19,340.28,341.19,32548.0
2020-05-01 12:50:00,341.24,341.59,340.9,341.49,13005.0,341.24,341.59,340.9,341.49,13005.0
2020-05-01 12:55:00,341.42,341.94,341.41,341.8,9495.0,341.42,341.94,341.41,341.8,9495.0
2020-05-01 13:00:00,341.78,342.08,341.63,342.03,4793.0,341.78,342.08,341.63,342.03,4793.0
2020-05-01 13:05:00,341.99,342.3,341.46,341.6,12221.0,341.99,342.3,341.46,341.6,12221.0
2020-05-01 13:10:00,341.56,341.88,340.83,340.83,7571.0,341.56,341.88,340.83,340.83,7571.0
2020-05-01 13:15:00,340.81,341.22,340.28,341.14,14630.0,340.81,341.22,340.28,341.14,14630.0
2020-05-01 13:20:00,340.98,341.25,340.66,340.66,11393.0,340.98,341.25,340.66,340.66,11393.0
2020-05-01 13:25:00,340.84,341.63,340.84,341.63,6739.0,340.84,341.63,340.84,341.63,6739.0
2020-05-01 13:30:00,341.54,342.22,341.35,341.76,10549.0,341.54,342.22,341.35,341.76,10549.0
2020-05-01 13:35:00,341.73,342.12,341.46,341.87,7137.0,341.73,342.12,341.46,341.87,7137.0
2020-05-01 13:40:00,341.88,342.07,341.41,341.41,9579.0,341.88,342.07,341.41,341.41,9579.0
2020-05-01 13:45:00,341.41,341.86,341.2,341.44,7523.0,341.41,341.86,341.2,341.44,7523.0
2020-05-01 13:50:00,341.51,341.66,340.81,341.37,9341.0,341.51,341.66,340.81,341.37,9341.0
2020-05-01 13:55:00,341.39,341.74,341.38,341.74,5502.0,341.39,341.74,341.38,341.74,5502.0
2020-05-01 14:00:00,341.61,342.32,341.25,342.26,8722.0,341.61,342.32,341.25,342.26,8722.0
2020-05-01 14:05:00,342.33,342.55,342.12,342.42,28092.0,342.33,342.55,342.12,342.42,28092.0
2020-05-01 14:10:00,342.58,342.58,342.02,342.02,12589.0,342.58,342.58,342.02,342.02,12589.0
2020-05-01 14:15:00,342.12,342.78,341.99,342.43,7810.0,342.12,342.78,341.99,342.43,7810.0
2020-05-01 14:20:00,342.57,343.61,342.57,343.61,10056.0,342.57,343.61,342.57,343.61,10056.0
2020-05-01 14:25:00,343.59,343.68,343.11,343.44,8555.0,343.59,343.68,343.11,343.44,8555.0
2020-05-01 14:30:00,343.35,343.58,343.0,343.13,8610.0,343.35,343.58,343.0,343.13,8610.0
2020-05-01 14:35:00,343.13,343.54,342.99,343.43,5788.0,343.13,343.54,342.99,343.43,5788.0
2020-05-01 14:40:00,343.42,343.52,342.8,342.8,10783.0,343.42,343.52,342.8,342.8,10783.0
2020-05-01 14:45:00,342.78,343.32,342.51,343.24,10086.0,342.78,343.32,342.51,343.24,10086.0
2020-05-01 14:50:00,343.08,343.21,342.69,343.06,8898.0,343.08,343.21,342.69,343.06,8898.0
2020-05-01 14:55:00,343.14,343.85,343.09,343.85,6736.0,343.14,343.85,343.09,343.85,6736.0
2020-05-01 15:00:00,343.81,344.43,343.61,343.75,14017.0,343.81,344.43,343.61,343.75,14017.0
2020-05-01 15:05:00,343.77,343.89,343.16,343.62,11667.0,343.77,343.89,343.16,343.62,11667.0
2020-05-01 15:10:00,343.57,344.4,343.5,344.38,8001.0,343.57,344.4,343.5,344.38,8001.0
2020-05-01 15:15:00,344.43,344.98,344.35,344.5,13433.0,344.43,344.98,344.35,344.5,13433.0
2020-05-01 15:20:00,344.53,344.65,343.8,343.85,19679.0,344.53,344.65,343.8,343.85,19679.0
2020-05-01 15:25:00,343.65,343.82,343.4,343.68,13334.0,343.65,343.82,343.4,343.68,13334.0
2020-05-01 15:30:00,343.63,343.83,342.97,342.97,16727.0,343.63,343.83,342.97,342.97,16727.0
2020-05-01 15:35:00,342.95,343.35,342.65,343.0,17152.0,342.95,343.35,342.65,343.0,17152.0
2020-05-01 15:40:00,343.11,343.64,342.7,343.51,20865.0,343.11,343.64,342.7,343.51,20865.0
2020-05-01 15:45:00,343.46,344.07,342.82,344.0,24231.0,343.46,344.07,342.82,344.0,24231.0
2020-05-01 15:50:00,343.91,344.08,342.76,342.96,41572.0,343.91,344.08,342.76,342.96,41572.0
2020-05-01 15:55:00,342.95,344.2,342.73,344.2,113904.0,342.95,344.2,342.73,344.2,113904.0
2020-05-04 09:30:00,340.74,342.76,340.0,342.21,76793.0,340.74,342.76,340.0,342.21,76793.0
2020-05-04 09:35:00,342.21,343.93,341.32,342.85,22986.0,342.21,343.93,341.32,342.85,22986.0
2020-05-04 09:40:00,342.8,344.15,342.35,343.88,36555.0,342.8,344.15,342.35,343.88,36555.0
2020-05-04 09:45:00,343.71,344.33,343.39,343.84,20282.0,343.71,344.33,343.39,343.84,20282.0
2020-05-04 09:50:00,343.95,345.66,343.64,345.34,39770.0,343.95,345.66,343.64,345.34,39770.0
2020-05-04 09:55:00,345.2,345.71,344.74,345.71,35174.0,345.2,345.71,344.74,345.71,35174.0
2020-05-04 10:00:00,345.79,348.05,345.71,347.68,21884.0,345.79,348.05,345.71,347.68,21884.0
2020-05-04 10:05:00,347.84,347.97,346.54,346.72,15529.0,347.84,347.97,346.54,346.72,15529.0
2020-05-04 10:10:00,346.64,347.24,346.25,346.72,10670.0,346.64,347.24,346.25,346.72,10670.0
2020-05-04 10:15:00,346.5,347.45,346.5,346.8,10684.0,346.5,347.45,346.5,346.8,10684.0
2020-05-04 10:20:00,346.93,346.94,346.05,346.31,8691.0,346.93,346.94,346.05,346.31,8691.0
2020-05-04 10:25:00,346.44,347.18,346.44,347.05,16789.0,346.44,347.18,346.44,347.05,16789.0
2020-05-04 10:30:00,346.91,347.77,346.54,347.03,13388.0,346.91,347.77,346.54,347.03,13388.0
2020-05-04 10:35:00,347.07,347.77,347.03,347.49,14559.0,347.07,347.77,347.03,347.49,14559.0
2020-05-04 10:40:00,347.44,348.16,347.01,348.01,15009.0,347.44,348.16,347.01,348.01,15009.0
2020-05-04 10:45:00,348.07,348.28,347.48,347.52,7142.0,348.07,348.28,347.48,347.52,7142.0
2020-05-04 10:50:00,347.55,348.0,346.96,348.0,8667.0,347.55,348.0,346.96,348.0,8667.0
2020-05-04 10:55:00,347.83,348.37,347.5,347.5,5906.0,347.83,348.37,347.5,347.5,5906.0
2020-05-04 11:00:00,347.51,348.76,347.37,348.3,13881.0,347.51,348.76,347.37,348.3,13881.0
2020-05-04 11:05:00,348.33,349.08,348.2,348.61,6836.0,348.33,349.08,348.2,348.61,6836.0
2020-05-04 11:10:00,349.02,349.29,348.19,348.52,8100.0,349.02,349.29,348.19,348.52,8100.0
2020-05-04 11:15:00,348.57,348.85,348.18,348.63,5793.0,348.57,348.85,348.18,348.63,5793.0
2020-05-04 11:20:00,348.53,349.15,348.21,349.14,17379.0,348.53,349.15,348.21,349.14,17379.0
2020-05-04 11:25:00,349.08,349.08,347.76,347.91,8882.0,349.08,349.08,347.76,347.91,8882.0
2020-05-04 11:30:00,347.88,348.81,347.66,348.04,34736.0,347.88,348.81,347.66,348.04,34736.0
2020-05-04 11:35:00,348.26,349.65,348.06,349.37,38490.0,348.26,349.65,348.06,349.37,38490.0
2020-05-04 11:40:00,349.48,350.12,349.43,349.68,20448.0,349.48,350.12,349.43,349.68,20448.0
2020-05-04 11:45:00,349.65,349.99,349.37,349.79,9652.0,349.65,349.99,349.37,349.79,9652.0
2020-05-04 11:50:00,349.78,349.84,349.38,349.67,6458.0,349.78,349.84,349.38,349.67,6458.0
2020-05-04 11:55:00,349.87,349.87,349.32,349.45,4753.0,349.87,349.87,349.32,349.45,4753.0
2020-05-04 12:00:00,349.37,349.86,349.18,349.62,8950.0,349.37,349.86,349.18,349.62,8950.0
2020-05-04 12:05:00,349.66,349.78,349.02,349.3,8042.0,349.66,349.78,349.02,349.3,8042.0
2020-05-04 12:10:00,349.1,349.1,347.98,348.04,5758.0,349.1,349.1,347.98,348.04,5758.0
2020-05-04 12:15:00,348.1,348.32,347.91,348.08,7280.0,348.1,348.32,347.91,348.08,7280.0
2020-05-04 12:20:00,348.07,348.59,347.93,348.06,5751.0,348.07,348.59,347.93,348.06,5751.0
2020-05-04 12:25:00,348.09,348.17,347.7,347.83,6438.0,348.09,348.17,347.7,347.83,6438.0
2020-05-04 12:30:00,347.64,347.79,346.79,346.88,8030.0,347.64,347.79,346.79,346.88,8030.0
2020-05-04 12:35:00,346.88,346.95,346.0,346.11,9851.0,346.88,346.95,346.0,346.11,9851.0
2020-05-04 12:40:00,346.33,347.02,346.26,346.9,13889.0,346.33,347.02,346.26,346.9,13889.0
2020-05-04 12:45:00,346.88,347.15,346.68,346.68,9474.0,346.88,347.15,346.68,346.68,9474.0
2020-05-04 12:50:00,346.83,347.01,346.63,346.67,5487.0,346.83,347.01,346.63,346.67,5487.0
2020-05-04 12:55:00,346.59,347.09,346.59,346.65,6576.0,346.59,347.09,346.59,346.65,6576.0
2020-05-04 13:00:00,346.69,347.28,346.46,347.06,7240.0,346.69,347.28,346.46,347.06,7240.0
2020-05-04 13:05:00,347.15,347.3,346.99,347.3,4000.0,347.15,347.3,346.99,347.3,4000.0
2020-05-04 13:10:00,347.07,347.16,346.29,346.56,7027.0,347.07,347.16,346.29,346.56,7027.0
2020-05-04 13:15:00,346.76,346.83,346.02,346.33,12962.0,346.76,346.83,346.02,346.33,12962.0
2020-05-04 13:20:00,346.4,346.79,346.26,346.76,9273.0,346.4,346.79,346.26,346.76,9273.0
2020-05-04 13:25:00,346.79,346.82,346.24,346.58,10213.0,346.79,346.82,346.24,346.58,10213.0
2020-05-04 13:30:00,346.59,346.9,346.58,346.88,9897.0,346.59,346.9,346.58,346.88,9897.0
2020-05-04 13:35:00,346.99,347.09,346.62,346.77,5800.0,346.99,347.09,346.62,346.77,5800.0
2020-05-04 13:40:00,346.77,347.23,346.73,346.78,9976.0,346.77,347.23,346.73,346.78,9976.0
2020-05-04 13:45:00,346.86,347.37,346.75,347.18,6017.0,346.86,347.37,346.75,347.18,6017.0
2020-05-04 13:50:00,347.18,347.59,347.16,347.38,14521.0,347.18,347.59,347.16,347.38,14521.0
2020-05-04 13:55:00,347.44,347.76,347.4,347.57,7450.0,347.44,347.76,347.4,347.57,7450.0
2020-05-04 14:00:00,347.69,347.78,346.89,346.89,6155.0,347.69,347.78,346.89,346.89,6155.0
2020-05-04 14:05:00,346.99,347.17,346.61,346.73,7104.0,346.99,347.17,346.61,346.73,7104.0
2020-05-04 14:10:00,346.76,347.79,346.76,347.32,9196.0,346.76,347.79,346.76,347.32,9196.0
2020-05-04 14:15:00,347.56,347.57,346.9,347.06,5763.0,347.56,347.57,346.9,347.06,5763.0
2020-05-04 14:20:00,346.94,347.15,346.76,346.89,10105.0,346.94,347.15,346.76,346.89,10105.0
2020-05-04 14:25:00,346.89,346.97,346.45,346.54,8999.0,346.89,346.97,346.45,346.54,8999.0
2020-05-04 14:30:00,346.58,347.16,346.36,346.41,8589.0,346.58,347.16,346.36,346.41,8589.0
2020-05-04 14:35:00,346.32,347.25,346.18,347.15,34134.0,346.32,347.25,346.18,347.15,34134.0
2020-05-04 14:40:00,347.14,348.24,347.13,347.69,32738.0,347.14,348.24,347.13,347.69,32738.0
2020-05-04 14:45:00,347.98,348.35,347.69,348.32,6446.0,347.98,348.35,347.69,348.32,6446.0
2020-05-04 14:50:00,348.34,349.1,348.34,348.94,14294.0,348.34,349.1,348.34,348.94,14294.0
2020-05-04 14:55:00,349.0,350.18,348.92,349.77,37458.0,349.0,350.18,348.92,349.77,37458.0
2020-05-04 15:00:00,349.75,349.77,349.3,349.6,11190.0,349.75,349.77,349.3,349.6,11190.0
2020-05-04 15:05:00,349.62,350.09,349.45,350.09,14662.0,349.62,350.09,349.45,350.09,14662.0
2020-05-04 15:10:00,350.04,350.6,350.02,350.19,15425.0,350.04,350.6,350.02,350.19,15425.0
2020-05-04 15:15:00,350.14,350.22,349.85,349.89,25377.0,350.14,350.22,349.85,349.89,25377.0
2020-05-04 15:20:00,349.87,350.1,349.7,349.88,12380.0,349.87,350.1,349.7,349.88,12380.0
2020-05-04 15:25:00,349.87,350.42,349.32,350.08,15516.0,349.87,350.42,349.32,350.08,15516.0
2020-05-04 15:30:00,350.03,350.09,349.48,350.06,10722.0,350.03,350.09,349.48,350.06,10722.0
2020-05-04 15:35:00,350.01,350.01,348.78,349.17,18204.0,350.01,350.01,348.78,349.17,18204.0
2020-05-04 15:40:00,349.11,349.56,348.82,348.91,16551.0,349.11,349.56,348.82,348.91,16551.0
2020-05-04 15:45:00,348.82,349.47,348.54,349.09,25237.0,348.82,349.47,348.54,349.09,25237.0
2020-05-04 15:50:00,348.96,349.54,348.43,349.11,62617.0,348.96,349.54,348.43,349.11,62617.0
2020-05-04 15:55:00,349.11,349.69,348.6,349.16,92429.0,349.11,349.69,348.6,349.16,92429.0
2020-05-05 09:30:00,353.16,355.54,352.39,354.52,85862.0,353.16,355.54,352.39,354.52,85862.0
2020-05-05 09:35:00,354.5,355.02,353.23,353.42,21658.0,354.5,355.02,353.23,353.42,21658.0
2020-05-05 09:40:00,353.72,354.16,352.51,354.08,28897.0,353.72,354.16,352.51,354.08,28897.0
2020-05-05 09:45:00,354.13,355.0,353.62,354.97,18344.0,354.13,355.0,353.62,354.97,18344.0
2020-05-05 09:50:00,355.2,355.45,354.19,355.41,20410.0,355.2,355.45,354.19,355.41,20410.0
2020-05-05 09:55:00,355.11,356.84,355.04,356.65,29021.0,355.11,356.84,355.04,356.65,29021.0
2020-05-05 10:00:00,356.59,356.79,355.9,356.03,38164.0,356.59,356.79,355.9,356.03,38164.0
2020-05-05 10:05:00,355.8,356.41,355.21,356.4,11152.0,355.8,356.41,355.21,356.4,11152.0
2020-05-05 10:10:00,356.37,356.51,355.18,355.21,9216.0,356.37,356.51,355.18,355.21,9216.0
2020-05-05 10:15:00,355.19,355.54,354.69,355.52,11503.0,355.19,355.54,354.69,355.52,11503.0
2020-05-05 10:20:00,355.57,356.44,355.07,356.34,23162.0,355.57,356.44,355.07,356.34,23162.0
2020-05-05 10:25:00,356.27,356.42,354.93,355.31,17492.0,356.27,356.42,354.93,355.31,17492.0
2020-05-05 10:30:00,355.59,356.28,355.59,356.06,17632.0,355.59,356.28,355.59,356.06,17632.0
2020-05-05 10:35:00,356.11,356.12,355.59,356.09,13356.0,356.11,356.12,355.59,356.09,13356.0
2020-05-05 10:40:00,356.18,356.3,355.32,356.24,12047.0,356.18,356.3,355.32,356.24,12047.0
2020-05-05 10:45:00,356.29,356.88,356.15,356.44,11252.0,356.29,356.88,356.15,356.44,11252.0
2020-05-05 10:50:00,356.67,357.36,356.31,357.26,16564.0,356.67,357.36,356.31,357.26,16564.0
2020-05-05 10:55:00,357.31,357.88,357.01,357.82,23768.0,357.31,357.88,357.01,357.82,23768.0
2020-05-05 11:00:00,357.83,357.92,357.17,357.21,13458.0,357.83,357.92,357.17,357.21,13458.0
2020-05-05 11:05:00,357.11,357.28,356.4,356.5,17134.0,357.11,357.28,356.4,356.5,17134.0
2020-05-05 11:10:00,356.45,356.97,356.37,356.4,8055.0,356.45,356.97,356.37,356.4,8055.0
2020-05-05 11:15:00,356.48,357.07,356.48,357.04,14550.0,356.48,357.07,356.48,357.04,14550.0
2020-05-05 11:20:00,356.97,357.61,356.87,357.42,15812.0,356.97,357.61,356.87,357.42,15812.0
2020-05-05 11:25:00,357.44,357.5,356.67,356.95,17237.0,357.44,357.5,356.67,356.95,17237.0
2020-05-05 11:30:00,357.04,357.04,356.52,356.88,16834.0,357.04,357.04,356.52,356.88,16834.0
2020-05-05 11:35:00,356.82,357.66,356.65,357.48,17087.0,356.82,357.66,356.65,357.48,17087.0
2020-05-05 11:40:00,357.53,358.64,357.47,358.48,26754.0,357.53,358.64,357.47,358.48,26754.0
2020-05-05 11:45:00,358.48,358.48,357.84,358.18,13119.0,358.48,358.48,357.84,358.18,13119.0
2020-05-05 11:50:00,358.2,358.26,357.88,357.91,14025.0,358.2,358.26,357.88,357.91,14025.0
2020-05-05 11:55:00,357.84,358.3,357.77,357.97,9680.0,357.84,358.3,357.77,357.97,9680.0
2020-05-05 12:00:00,358.06,358.5,357.96,358.04,8939.0,358.06,358.5,357.96,358.04,8939.0
2020-05-05 12:05:00,358.01,358.71,357.9,358.6,12497.0,358.01,358.71,357.9,358.6,12497.0
2020-05-05 12:10:00,358.55,358.68,357.89,357.9,12795.0,358.55,358.68,357.89,357.9,12795.0
2020-05-05 12:15:00,357.99,358.29,357.85,358.22,15957.0,357.99,358.29,357.85,358.22,15957.0
2020-05-05 12:20:00,358.34,358.4,357.25,357.53,13502.0,358.34,358.4,357.25,357.53,13502.0
2020-05-05 12:25:00,357.44,357.53,356.84,357.12,13579.0,357.44,357.53,356.84,357.12,13579.0
2020-05-05 12:30:00,357.08,357.08,356.55,356.56,10076.0,357.08,357.08,356.55,356.56,10076.0
2020-05-05 12:35:00,356.54,357.01,356.28,356.81,8771.0,356.54,357.01,356.28,356.81,8771.0
2020-05-05 12:40:00,356.77,356.77,355.9,356.07,10598.0,356.77,356.77,355.9,356.07,10598.0
2020-05-05 12:45:00,356.03,356.81,356.03,356.6,11325.0,356.03,356.81,356.03,356.6,11325.0
2020-05-05 12:50:00,356.53,357.43,356.46,357.4,8884.0,356.53,357.43,356.46,357.4,8884.0
2020-05-05 12:55:00,357.3,357.92,357.08,357.8,25219.0,357.3,357.92,357.08,357.8,25219.0
2020-05-05 13:00:00,357.99,358.37,357.32,357.36,12996.0,357.99,358.37,357.32,357.36,12996.0
2020-05-05 13:05:00,357.37,357.37,356.95,357.2,9869.0,357.37,357.37,356.95,357.2,9869.0
2020-05-05 13:10:00,357.26,357.85,357.18,357.73,11013.0,357.26,357.85,357.18,357.73,11013.0
2020-05-05 13:15:00,357.67,358.24,357.61,358.01,10775.0,357.67,358.24,357.61,358.01,10775.0
2020-05-05 13:20:00,357.91,358.46,357.49,358.27,10960.0,357.91,358.46,357.49,358.27,10960.0
2020-05-05 13:25:00,358.37,358.85,358.21,358.39,17426.0,358.37,358.85,358.21,358.39,17426.0
2020-05-05 13:30:00,358.44,358.56,358.09,358.23,10011.0,358.44,358.56,358.09,358.23,10011.0
2020-05-05 13:35:00,358.28,358.29,358.17,358.28,6305.0,358.28,358.29,358.17,358.28,6305.0
2020-05-05 13:40:00,358.24,358.37,358.05,358.14,8373.0,358.24,358.37,358.05,358.14,8373.0
2020-05-05 13:45:00,358.31,358.87,358.28,358.76,14574.0,358.31,358.87,358.28,358.76,14574.0
2020-05-05 13:50:00,358.78,358.93,358.35,358.76,31189.0,358.78,358.93,358.35,358.76,31189.0
2020-05-05 13:55:00,358.7,358.76,358.38,358.67,7046.0,358.7,358.76,358.38,358.67,7046.0
2020-05-05 14:00:00,358.67,358.67,358.15,358.39,6958.0,358.67,358.67,358.15,358.39,6958.0
2020-05-05 14:05:00,358.32,358.68,358.32,358.45,5733.0,358.32,358.68,358.32,358.45,5733.0
2020-05-05 14:10:00,358.43,359.23,358.28,359.12,14406.0,358.43,359.23,358.28,359.12,14406.0
2020-05-05 14:15:00,359.1,359.26,358.96,359.2,8508.0,359.1,359.26,358.96,359.2,8508.0
2020-05-05 14:20:00,359.28,359.52,359.25,359.44,11813.0,359.28,359.52,359.25,359.44,11813.0
2020-05-05 14:25:00,359.41,359.7,359.38,359.48,9295.0,359.41,359.7,359.38,359.48,9295.0
2020-05-05 14:30:00,359.47,359.65,359.1,359.23,10286.0,359.47,359.65,359.1,359.23,10286.0
2020-05-05 14:35:00,359.29,359.29,358.63,358.64,10480.0,359.29,359.29,358.63,358.64,10480.0
2020-05-05 14:40:00,358.74,359.13,358.39,359.08,8055.0,358.74,359.13,358.39,359.08,8055.0
2020-05-05 14:45:00,359.1,359.16,358.62,359.06,11909.0,359.1,359.16,358.62,359.06,11909.0
2020-05-05 14:50:00,359.15,359.43,359.13,359.31,11084.0,359.15,359.43,359.13,359.31,11084.0
2020-05-05 14:55:00,359.41,359.45,359.09,359.45,9640.0,359.41,359.45,359.09,359.45,9640.0
2020-05-05 15:00:00,359.36,359.38,359.1,359.22,8778.0,359.36,359.38,359.1,359.22,8778.0
2020-05-05 15:05:00,359.27,359.35,358.88,358.96,8195.0,359.27,359.35,358.88,358.96,8195.0
2020-05-05 15:10:00,358.98,359.4,358.88,359.31,14006.0,358.98,359.4,358.88,359.31,14006.0
2020-05-05 15:15:00,359.32,359.32,357.67,357.67,21244.0,359.32,359.32,357.67,357.67,21244.0
2020-05-05 15:20:00,357.69,358.0,357.32,357.8,17030.0,357.69,358.0,357.32,357.8,17030.0
2020-05-05 15:25:00,357.86,358.18,355.73,355.73,16704.0,357.86,358.18,355.73,355.73,16704.0
2020-05-05 15:30:00,355.53,356.2,354.73,354.92,27733.0,355.53,356.2,354.73,354.92,27733.0
2020-05-05 15:35:00,354.83,354.94,353.46,354.25,31378.0,354.83,354.94,353.46,354.25,31378.0
2020-05-05 15:40:00,354.14,355.16,353.69,355.16,36869.0,354.14,355.16,353.69,355.16,36869.0
2020-05-05 15:45:00,355.06,355.19,354.44,355.0,23577.0,355.06,355.19,354.44,355.0,23577.0
2020-05-05 15:50:00,355.29,357.01,355.2,356.66,59271.0,355.29,357.01,355.2,356.66,59271.0
2020-05-05 15:55:00,356.65,356.72,355.53,356.14,91916.0,356.65,356.72,355.53,356.14,91916.0
2020-05-06 09:30:00,358.66,361.47,357.91,360.7,69107.0,358.66,361.47,357.91,360.7,69107.0
2020-05-06 09:35:00,360.62,361.57,359.36,359.4,18805.0,360.62,361.57,359.36,359.4,18805.0
2020-05-06 09:40:00,359.56,360.38,358.95,359.03,11138.0,359.56,360.38,358.95,359.03,11138.0
2020-05-06 09:45:00,359.16,360.57,359.04,360.27,16049.0,359.16,360.57,359.04,360.27,16049.0
2020-05-06 09:50:00,360.16,360.77,358.97,359.17,13736.0,360.16,360.77,358.97,359.17,13736.0
2020-05-06 09:55:00,358.98,359.41,357.5,358.6,15208.0,358.98,359.41,357.5,358.6,15208.0
2020-05-06 10:00:00,358.67,359.59,358.44,358.57,17247.0,358.67,359.59,358.44,358.57,17247.0
2020-05-06 10:05:00,358.51,359.39,357.58,357.66,10128.0,358.51,359.39,357.58,357.66,10128.0
2020-05-06 10:10:00,357.62,358.61,357.13,358.21,16731.0,357.62,358.61,357.13,358.21,16731.0
2020-05-06 10:15:00,358.05,358.43,357.72,358.29,11929.0,358.05,358.43,357.72,358.29,11929.0
2020-05-06 10:20:00,358.12,359.56,358.05,359.53,15224.0,358.12,359.56,358.05,359.53,15224.0
2020-05-06 10:25:00,359.55,360.73,359.18,360.26,18841.0,359.55,360.73,359.18,360.26,18841.0
2020-05-06 10:30:00,360.13,360.72,359.9,360.67,12443.0,360.13,360.72,359.9,360.67,12443.0
2020-05-06 10:35:00,360.67,361.09,360.47,360.73,25283.0,360.67,361.09,360.47,360.73,25283.0
2020-05-06 10:40:00,360.7,362.0,360.42,361.9,22490.0,360.7,362.0,360.42,361.9,22490.0
2020-05-06 10:45:00,361.84,362.8,361.81,362.1,23308.0,361.84,362.8,361.81,362.1,23308.0
2020-05-06 10:50:00,361.98,363.27,361.89,363.16,29321.0,361.98,363.27,361.89,363.16,29321.0
2020-05-06 10:55:00,363.09,363.65,362.19,362.41,24459.0,363.09,363.65,362.19,362.41,24459.0
2020-05-06 11:00:00,362.43,363.57,362.24,363.39,15637.0,362.43,363.57,362.24,363.39,15637.0
2020-05-06 11:05:00,363.42,363.71,362.99,363.36,18252.0,363.42,363.71,362.99,363.36,18252.0
2020-05-06 11:10:00,363.56,363.69,362.55,363.1,10501.0,363.56,363.69,362.55,363.1,10501.0
2020-05-06 11:15:00,363.09,363.14,361.88,361.88,11408.0,363.09,363.14,361.88,361.88,11408.0
2020-05-06 11:20:00,361.87,362.33,361.43,361.87,18156.0,361.87,362.33,361.43,361.87,18156.0
2020-05-06 11:25:00,361.88,362.47,361.68,362.34,15771.0,361.88,362.47,361.68,362.34,15771.0
2020-05-06 11:30:00,362.33,362.47,362.12,362.43,15685.0,362.33,362.47,362.12,362.43,15685.0
2020-05-06 11:35:00,362.26,363.15,362.23,362.96,15890.0,362.26,363.15,362.23,362.96,15890.0
2020-05-06 11:40:00,363.18,363.35,362.55,362.67,11363.0,363.18,363.35,362.55,362.67,11363.0
2020-05-06 11:45:00,362.7,362.87,361.85,361.85,7001.0,362.7,362.87,361.85,361.85,7001.0
2020-05-06 11:50:00,361.8,362.33,361.3,362.31,8354.0,361.8,362.33,361.3,362.31,8354.0
2020-05-06 11:55:00,362.11,362.59,362.06,362.26,10467.0,362.11,362.59,362.06,362.26,10467.0
2020-05-06 12:00:00,362.2,362.33,361.69,362.31,7886.0,362.2,362.33,361.69,362.31,7886.0
2020-05-06 12:05:00,362.43,362.6,361.47,362.4,8208.0,362.43,362.6,361.47,362.4,8208.0
2020-05-06 12:10:00,362.57,362.57,361.76,362.22,6564.0,362.57,362.57,361.76,362.22,6564.0
2020-05-06 12:15:00,362.32,363.38,362.28,363.37,9876.0,362.32,363.38,362.28,363.37,9876.0
2020-05-06 12:20:00,363.22,364.02,362.89,363.9,19250.0,363.22,364.02,362.89,363.9,19250.0
2020-05-06 12:25:00,363.88,363.97,363.3,363.44,12470.0,363.88,363.97,363.3,363.44,12470.0
2020-05-06 12:30:00,363.58,363.72,363.08,363.27,8396.0,363.58,363.72,363.08,363.27,8396.0
2020-05-06 12:35:00,363.27,363.77,363.19,363.49,8708.0,363.27,363.77,363.19,363.49,8708.0
2020-05-06 12:40:00,363.37,363.48,363.13,363.29,5802.0,363.37,363.48,363.13,363.29,5802.0
2020-05-06 12:45:00,363.34,363.79,363.11,363.53,10852.0,363.34,363.79,363.11,363.53,10852.0
2020-05-06 12:50:00,363.58,364.38,363.57,364.17,12591.0,363.58,364.38,363.57,364.17,12591.0
2020-05-06 12:55:00,364.07,364.28,363.61,363.63,10034.0,364.07,364.28,363.61,363.63,10034.0
2020-05-06 13:00:00,363.88,364.12,363.36,363.76,12689.0,363.88,364.12,363.36,363.76,12689.0
2020-05-06 13:05:00,363.67,363.81,363.43,363.74,8328.0,363.67,363.81,363.43,363.74,8328.0
2020-05-06 13:10:00,363.78,364.35,363.75,364.25,7006.0,363.78,364.35,363.75,364.25,7006.0
2020-05-06 13:15:00,364.36,364.78,364.33,364.74,11643.0,364.36,364.78,364.33,364.74,11643.0
2020-05-06 13:20:00,364.79,364.9,363.55,364.42,19975.0,364.79,364.9,363.55,364.42,19975.0
2020-05-06 13:25:00,364.44,364.95,364.4,364.87,18971.0,364.44,364.95,364.4,364.87,18971.0
2020-05-06 13:30:00,364.82,365.32,364.8,365.1,16626.0,364.82,365.32,364.8,365.1,16626.0
2020-05-06 13:35:00,365.11,366.38,365.11,366.29,19382.0,365.11,366.38,365.11,366.29,19382.0
2020-05-06 13:40:00,366.21,366.37,365.86,366.18,22212.0,366.21,366.37,365.86,366.18,22212.0
2020-05-06 13:45:00,366.21,366.4,365.64,366.12,20381.0,366.21,366.4,365.64,366.12,20381.0
2020-05-06 13:50:00,366.18,366.79,366.04,366.7,15357.0,366.18,366.79,366.04,366.7,15357.0
2020-05-06 13:55:00,366.65,366.68,365.91,365.91,12795.0,366.65,366.68,365.91,365.91,12795.0
2020-05-06 14:00:00,365.93,365.93,364.73,364.94,16477.0,365.93,365.93,364.73,364.94,16477.0
2020-05-06 14:05:00,364.79,365.07,364.6,364.76,16805.0,364.79,365.07,364.6,364.76,16805.0
2020-05-06 14:10:00,364.79,364.9,364.05,364.35,28724.0,364.79,364.9,364.05,364.35,28724.0
2020-05-06 14:15:00,364.5,364.85,364.42,364.44,14634.0,364.5,364.85,364.42,364.44,14634.0
2020-05-06 14:20:00,364.52,365.69,364.42,365.69,10711.0,364.52,365.69,364.42,365.69,10711.0
2020-05-06 14:25:00,365.56,365.71,364.98,364.99,11516.0,365.56,365.71,364.98,364.99,11516.0
2020-05-06 14:30:00,364.93,365.55,364.62,365.32,7576.0,364.93,365.55,364.62,365.32,7576.0
2020-05-06 14:35:00,365.28,365.39,364.8,364.89,19018.0,365.28,365.39,364.8,364.89,19018.0
2020-05-06 14:40:00,364.95,365.11,364.37,364.93,10329.0,364.95,365.11,364.37,364.93,10329.0
2020-05-06 14:45:00,364.9,365.59,364.89,365.25,9722.0,364.9,365.59,364.89,365.25,9722.0
2020-05-06 14:50:00,365.2,365.58,364.84,365.31,9707.0,365.2,365.58,364.84,365.31,9707.0
2020-05-06 14:55:00,365.31,365.65,364.77,364.77,18339.0,365.31,365.65,364.77,364.77,18339.0
2020-05-06 15:00:00,364.85,365.14,364.5,364.92,18386.0,364.85,365.14,364.5,364.92,18386.0
2020-05-06 15:05:00,365.1,365.71,364.96,365.65,11792.0,365.1,365.71,364.96,365.65,11792.0
2020-05-06 15:10:00,365.6,365.87,365.0,365.56,11743.0,365.6,365.87,365.0,365.56,11743.0
2020-05-06 15:15:00,365.38,365.73,365.02,365.73,10415.0,365.38,365.73,365.02,365.73,10415.0
2020-05-06 15:20:00,365.73,365.79,365.07,365.22,10014.0,365.73,365.79,365.07,365.22,10014.0
2020-05-06 15:25:00,365.38,365.49,364.84,365.03,9674.0,365.38,365.49,364.84,365.03,9674.0
2020-05-06 15:30:00,364.81,364.81,364.2,364.25,59330.0,364.81,364.81,364.2,364.25,59330.0
2020-05-06 15:35:00,364.32,364.54,363.6,363.8,25723.0,364.32,364.54,363.6,363.8,25723.0
2020-05-06 15:40:00,363.77,363.8,363.0,363.66,21728.0,363.77,363.8,363.0,363.66,21728.0
2020-05-06 15:45:00,363.71,363.71,362.35,362.44,26930.0,363.71,363.71,362.35,362.44,26930.0
2020-05-06 15:50:00,362.3,363.71,362.01,363.0,44331.0,362.3,363.71,362.01,363.0,44331.0
2020-05-06 15:55:00,363.05,363.38,362.3,362.48,70600.0,363.05,363.38,362.3,362.48,70600.0
2020-05-07 09:30:00,368.82,369.5,366.79,368.79,94855.0,368.82,369.5,366.79,368.79,94855.0
2020-05-07 09:35:00,368.64,368.94,366.07,367.5,48707.0,368.64,368.94,366.07,367.5,48707.0
2020-05-07 09:40:00,367.57,368.3,365.65,367.88,31344.0,367.57,368.3,365.65,367.88,31344.0
2020-05-07 09:45:00,368.0,368.0,365.78,366.4,35449.0,368.0,368.0,365.78,366.4,35449.0
2020-05-07 09:50:00,366.4,367.15,365.72,366.73,25703.0,366.4,367.15,365.72,366.73,25703.0
2020-05-07 09:55:00,366.75,367.22,366.72,366.99,14616.0,366.75,367.22,366.72,366.99,14616.0
2020-05-07 10:00:00,367.07,368.03,365.79,366.3,31566.0,367.07,368.03,365.79,366.3,31566.0
2020-05-07 10:05:00,366.57,366.88,365.5,366.4,18219.0,366.57,366.88,365.5,366.4,18219.0
2020-05-07 10:10:00,366.09,366.25,365.56,365.97,19134.0,366.09,366.25,365.56,365.97,19134.0
2020-05-07 10:15:00,366.0,366.78,365.81,366.3,12996.0,366.0,366.78,365.81,366.3,12996.0
2020-05-07 10:20:00,366.12,366.5,365.92,366.11,12386.0,366.12,366.5,365.92,366.11,12386.0
2020-05-07 10:25:00,366.0,367.2,365.81,367.06,10689.0,366.0,367.2,365.81,367.06,10689.0
2020-05-07 10:30:00,366.97,367.2,366.62,366.62,15567.0,366.97,367.2,366.62,366.62,15567.0
2020-05-07 10:35:00,366.71,366.72,365.88,366.04,38742.0,366.71,366.72,365.88,366.04,38742.0
2020-05-07 10:40:00,366.02,367.63,365.98,366.44,34127.0,366.02,367.63,365.98,366.44,34127.0
2020-05-07 10:45:00,366.42,366.65,365.88,365.89,50827.0,366.42,366.65,365.88,365.89,50827.0
2020-05-07 10:50:00,365.91,367.1,365.9,367.09,12716.0,365.91,367.1,365.9,367.09,12716.0
2020-05-07 10:55:00,367.16,367.45,366.54,366.98,11766.0,367.16,367.45,366.54,366.98,11766.0
2020-05-07 11:00:00,367.15,367.76,366.98,367.6,16940.0,367.15,367.76,366.98,367.6,16940.0
2020-05-07 11:05:00,367.56,367.94,367.49,367.82,15148.0,367.56,367.94,367.49,367.82,15148.0
2020-05-07 11:10:00,367.82,368.79,367.71,368.54,19461.0,367.82,368.79,367.71,368.54,19461.0
2020-05-07 11:15:00,368.52,368.73,367.9,368.54,13133.0,368.52,368.73,367.9,368.54,13133.0
2020-05-07 11:20:00,368.43,368.43,366.98,367.07,27709.0,368.43,368.43,366.98,367.07,27709.0
2020-05-07 11:25:00,367.0,367.46,366.28,366.52,65479.0,367.0,367.46,366.28,366.52,65479.0
2020-05-07 11:30:00,366.6,367.01,366.33,366.71,54915.0,366.6,367.01,366.33,366.71,54915.0
2020-05-07 11:35:00,366.8,366.87,365.92,366.12,26383.0,366.8,366.87,365.92,366.12,26383.0
2020-05-07 11:40:00,366.22,367.33,366.09,367.13,15164.0,366.22,367.33,366.09,367.13,15164.0
2020-05-07 11:45:00,367.3,367.62,366.8,367.52,29663.0,367.3,367.62,366.8,367.52,29663.0
2020-05-07 11:50:00,367.61,367.61,366.83,367.17,9724.0,367.61,367.61,366.83,367.17,9724.0
2020-05-07 11:55:00,367.23,367.3,366.48,366.67,9189.0,367.23,367.3,366.48,366.67,9189.0
2020-05-07 12:00:00,366.75,366.88,366.38,366.44,10770.0,366.75,366.88,366.38,366.44,10770.0
2020-05-07 12:05:00,366.46,366.83,366.29,366.36,10259.0,366.46,366.83,366.29,366.36,10259.0
2020-05-07 12:10:00,366.34,367.2,366.33,367.04,7795.0,366.34,367.2,366.33,367.04,7795.0
2020-05-07 12:15:00,367.24,367.71,366.76,367.43,8595.0,367.24,367.71,366.76,367.43,8595.0
2020-05-07 12:20:00,367.43,367.58,366.68,367.33,12490.0,367.43,367.58,366.68,367.33,12490.0
2020-05-07 12:25:00,367.37,368.04,367.31,367.94,10570.0,367.37,368.04,367.31,367.94,10570.0
2020-05-07 12:30:00,367.91,368.05,367.31,367.42,10280.0,367.91,368.05,367.31,367.42,10280.0
2020-05-07 12:35:00,367.43,367.65,367.19,367.59,8287.0,367.43,367.65,367.19,367.59,8287.0
2020-05-07 12:40:00,367.65,367.87,367.58,367.68,8923.0,367.65,367.87,367.58,367.68,8923.0
2020-05-07 12:45:00,367.73,368.41,367.73,368.05,16846.0,367.73,368.41,367.73,368.05,16846.0
2020-05-07 12:50:00,368.23,368.45,367.95,368.43,16159.0,368.23,368.45,367.95,368.43,16159.0
2020-05-07 12:55:00,368.49,368.56,368.3,368.56,7898.0,368.49,368.56,368.3,368.56,7898.0
2020-05-07 13:00:00,368.5,368.86,368.45,368.64,9997.0,368.5,368.86,368.45,368.64,9997.0
2020-05-07 13:05:00,368.67,368.83,368.34,368.53,11702.0,368.67,368.83,368.34,368.53,11702.0
2020-05-07 13:10:00,368.53,368.9,368.44,368.79,7238.0,368.53,368.9,368.44,368.79,7238.0
2020-05-07 13:15:00,368.8,368.86,368.37,368.75,6862.0,368.8,368.86,368.37,368.75,6862.0
2020-05-07 13:20:00,368.77,368.8,368.36,368.44,7213.0,368.77,368.8,368.36,368.44,7213.0
2020-05-07 13:25:00,368.48,368.83,368.41,368.55,9240.0,368.48,368.83,368.41,368.55,9240.0
2020-05-07 13:30:00,368.6,368.8,368.55,368.76,8276.0,368.6,368.8,368.55,368.76,8276.0
2020-05-07 13:35:00,368.76,368.83,368.29,368.29,8690.0,368.76,368.83,368.29,368.29,8690.0
2020-05-07 13:40:00,368.3,368.76,368.22,368.76,14709.0,368.3,368.76,368.22,368.76,14709.0
2020-05-07 13:45:00,368.68,368.71,368.44,368.53,7389.0,368.68,368.71,368.44,368.53,7389.0
2020-05-07 13:50:00,368.58,368.67,368.01,368.67,17607.0,368.58,368.67,368.01,368.67,17607.0
2020-05-07 13:55:00,368.71,368.75,368.53,368.7,5541.0,368.71,368.75,368.53,368.7,5541.0
2020-05-07 14:00:00,368.69,368.83,368.47,368.53,18495.0,368.69,368.83,368.47,368.53,18495.0
2020-05-07 14:05:00,368.46,368.68,368.36,368.37,8982.0,368.46,368.68,368.36,368.37,8982.0
2020-05-07 14:10:00,368.49,368.91,368.35,368.79,8619.0,368.49,368.91,368.35,368.79,8619.0
2020-05-07 14:15:00,368.75,368.79,368.34,368.51,14054.0,368.75,368.79,368.34,368.51,14054.0
2020-05-07 14:20:00,368.56,368.58,367.68,367.8,30202.0,368.56,368.58,367.68,367.8,30202.0
2020-05-07 14:25:00,367.61,368.1,367.61,368.06,10644.0,367.61,368.1,367.61,368.06,10644.0
2020-05-07 14:30:00,368.15,368.4,368.05,368.32,18201.0,368.15,368.4,368.05,368.32,18201.0
2020-05-07 14:35:00,368.4,368.52,368.07,368.37,9790.0,368.4,368.52,368.07,368.37,9790.0
2020-05-07 14:40:00,368.38,368.55,368.16,368.27,8201.0,368.38,368.55,368.16,368.27,8201.0
2020-05-07 14:45:00,368.19,368.19,367.53,367.87,11393.0,368.19,368.19,367.53,367.87,11393.0
2020-05-07 14:50:00,367.87,367.98,367.41,367.81,9298.0,367.87,367.98,367.41,367.81,9298.0
2020-05-07 14:55:00,367.7,367.89,367.47,367.73,12526.0,367.7,367.89,367.47,367.73,12526.0
2020-05-07 15:00:00,367.57,367.68,366.69,367.45,17381.0,367.57,367.68,366.69,367.45,17381.0
2020-05-07 15:05:00,367.46,368.43,367.46,368.28,13000.0,367.46,368.43,367.46,368.28,13000.0
2020-05-07 15:10:00,368.26,368.5,368.06,368.23,11578.0,368.26,368.5,368.06,368.23,11578.0
2020-05-07 15:15:00,368.25,368.25,366.88,367.1,11723.0,368.25,368.25,366.88,367.1,11723.0
2020-05-07 15:20:00,367.15,367.36,366.68,367.04,11713.0,367.15,367.36,366.68,367.04,11713.0
2020-05-07 15:25:00,366.92,367.18,366.78,366.98,11123.0,366.92,367.18,366.78,366.98,11123.0
2020-05-07 15:30:00,367.12,367.14,365.9,366.41,16433.0,367.12,367.14,365.9,366.41,16433.0
2020-05-07 15:35:00,366.3,366.63,365.82,366.22,14411.0,366.3,366.63,365.82,366.22,14411.0
2020-05-07 15:40:00,366.17,366.38,365.68,365.94,13614.0,366.17,366.38,365.68,365.94,13614.0
2020-05-07 15:45:00,366.08,366.61,365.8,366.29,13208.0,366.08,366.61,365.8,366.29,13208.0
2020-05-07 15:50:00,366.15,367.23,365.93,366.67,45557.0,366.15,367.23,365.93,366.67,45557.0
2020-05-07 15:55:00,366.61,366.96,366.01,366.8,63907.0,366.61,366.96,366.01,366.8,63907.0
2020-05-08 09:30:00,369.93,370.99,368.77,369.78,78437.0,369.93,370.99,368.77,369.78,78437.0
2020-05-08 09:35:00,369.83,369.83,367.79,368.22,25849.0,369.83,369.83,367.79,368.22,25849.0
2020-05-08 09:40:00,368.05,368.77,367.72,368.0,18827.0,368.05,368.77,367.72,368.0,18827.0
2020-05-08 09:45:00,368.11,368.88,367.79,367.84,17310.0,368.11,368.88,367.79,367.84,17310.0
2020-05-08 09:50:00,367.85,368.64,367.0,367.42,20184.0,367.85,368.64,367.0,367.42,20184.0
2020-05-08 09:55:00,367.13,368.23,366.96,367.72,14960.0,367.13,368.23,366.96,367.72,14960.0
2020-05-08 10:00:00,368.05,368.69,367.7,368.26,14338.0,368.05,368.69,367.7,368.26,14338.0
2020-05-08 10:05:00,368.29,369.5,368.29,368.66,29131.0,368.29,369.5,368.29,368.66,29131.0
2020-05-08 10:10:00,368.6,369.18,368.36,369.13,6229.0,368.6,369.18,368.36,369.13,6229.0
2020-05-08 10:15:00,368.97,369.73,368.73,369.73,11133.0,368.97,369.73,368.73,369.73,11133.0
2020-05-08 10:20:00,369.68,370.17,369.39,369.72,35339.0,369.68,370.17,369.39,369.72,35339.0
2020-05-08 10:25:00,369.68,370.29,369.4,369.8,14002.0,369.68,370.29,369.4,369.8,14002.0
2020-05-08 10:30:00,369.79,370.43,369.63,370.36,14391.0,369.79,370.43,369.63,370.36,14391.0
2020-05-08 10:35:00,370.37,370.55,369.62,370.27,42598.0,370.37,370.55,369.62,370.27,42598.0
2020-05-08 10:40:00,370.28,370.93,370.06,370.32,35243.0,370.28,370.93,370.06,370.32,35243.0
2020-05-08 10:45:00,370.4,370.7,370.0,370.0,8945.0,370.4,370.7,370.0,370.0,8945.0
2020-05-08 10:50:00,370.04,370.04,368.91,369.18,11757.0,370.04,370.04,368.91,369.18,11757.0
2020-05-08 10:55:00,369.36,370.65,369.13,370.65,15165.0,369.36,370.65,369.13,370.65,15165.0
2020-05-08 11:00:00,370.59,370.8,370.3,370.4,28961.0,370.59,370.8,370.3,370.4,28961.0
2020-05-08 11:05:00,370.4,370.78,370.35,370.51,14660.0,370.4,370.78,370.35,370.51,14660.0
2020-05-08 11:10:00,370.42,370.48,369.7,369.8,9664.0,370.42,370.48,369.7,369.8,9664.0
2020-05-08 11:15:00,369.64,370.0,369.21,369.42,10417.0,369.64,370.0,369.21,369.42,10417.0
2020-05-08 11:20:00,369.43,369.89,369.16,369.74,21612.0,369.43,369.89,369.16,369.74,21612.0
2020-05-08 11:25:00,369.73,369.78,369.24,369.36,11114.0,369.73,369.78,369.24,369.36,11114.0
2020-05-08 11:30:00,369.42,369.83,369.28,369.63,18715.0,369.42,369.83,369.28,369.63,18715.0
2020-05-08 11:35:00,369.78,370.45,369.59,370.45,11216.0,369.78,370.45,369.59,370.45,11216.0
2020-05-08 11:40:00,370.38,371.07,370.34,370.43,19356.0,370.38,371.07,370.34,370.43,19356.0
2020-05-08 11:45:00,370.49,370.83,370.42,370.71,28186.0,370.49,370.83,370.42,370.71,28186.0
2020-05-08 11:50:00,370.8,370.86,370.56,370.69,19367.0,370.8,370.86,370.56,370.69,19367.0
2020-05-08 11:55:00,370.64,370.76,370.55,370.63,14433.0,370.64,370.76,370.55,370.63,14433.0
2020-05-08 12:00:00,370.64,370.8,370.37,370.44,52195.0,370.64,370.8,370.37,370.44,52195.0
2020-05-08 12:05:00,370.46,371.05,370.42,370.89,8934.0,370.46,371.05,370.42,370.89,8934.0
2020-05-08 12:10:00,370.88,371.01,370.64,370.93,8710.0,370.88,371.01,370.64,370.93,8710.0
2020-05-08 12:15:00,370.95,370.96,370.55,370.65,7296.0,370.95,370.96,370.55,370.65,7296.0
2020-05-08 12:20:00,370.71,371.0,370.63,371.0,16775.0,370.71,371.0,370.63,371.0,16775.0
2020-05-08 12:25:00,371.03,371.1,370.66,370.81,21047.0,371.03,371.1,370.66,370.81,21047.0
2020-05-08 12:30:00,370.79,370.9,370.66,370.74,18967.0,370.79,370.9,370.66,370.74,18967.0
2020-05-08 12:35:00,370.75,370.91,370.43,370.49,17400.0,370.75,370.91,370.43,370.49,17400.0
2020-05-08 12:40:00,370.54,370.74,370.37,370.53,12211.0,370.54,370.74,370.37,370.53,12211.0
2020-05-08 12:45:00,370.42,370.65,369.88,369.88,24087.0,370.42,370.65,369.88,369.88,24087.0
2020-05-08 12:50:00,370.08,370.24,369.99,370.16,5450.0,370.08,370.24,369.99,370.16,5450.0
2020-05-08 12:55:00,370.08,370.22,369.99,370.15,3676.0,370.08,370.22,369.99,370.15,3676.0
2020-05-08 13:00:00,370.22,370.38,369.93,370.38,36614.0,370.22,370.38,369.93,370.38,36614.0
2020-05-08 13:05:00,370.41,370.45,370.18,370.38,11847.0,370.41,370.45,370.18,370.38,11847.0
2020-05-08 13:10:00,370.51,370.57,370.19,370.29,7258.0,370.51,370.57,370.19,370.29,7258.0
2020-05-08 13:15:00,370.24,370.44,370.19,370.3,10543.0,370.24,370.44,370.19,370.3,10543.0
2020-05-08 13:20:00,370.25,370.25,369.65,369.87,56033.0,370.25,370.25,369.65,369.87,56033.0
2020-05-08 13:25:00,369.97,369.97,369.5,369.7,9847.0,369.97,369.97,369.5,369.7,9847.0
2020-05-08 13:30:00,369.69,369.78,369.0,369.52,16511.0,369.69,369.78,369.0,369.52,16511.0
2020-05-08 13:35:00,369.6,369.6,368.5,368.63,7135.0,369.6,369.6,368.5,368.63,7135.0
2020-05-08 13:40:00,368.54,368.75,367.87,368.21,6682.0,368.54,368.75,367.87,368.21,6682.0
2020-05-08 13:45:00,368.27,368.3,367.69,367.86,7706.0,368.27,368.3,367.69,367.86,7706.0
2020-05-08 13:50:00,367.95,368.01,367.24,367.24,8698.0,367.95,368.01,367.24,367.24,8698.0
2020-05-08 13:55:00,367.27,367.63,367.1,367.58,6325.0,367.27,367.63,367.1,367.58,6325.0
2020-05-08 14:00:00,367.52,367.7,367.1,367.21,10214.0,367.52,367.7,367.1,367.21,10214.0
2020-05-08 14:05:00,367.16,367.3,366.21,366.89,23173.0,367.16,367.3,366.21,366.89,23173.0
2020-05-08 14:10:00,366.94,367.53,366.78,367.53,13811.0,366.94,367.53,366.78,367.53,13811.0
2020-05-08 14:15:00,367.52,367.8,367.0,367.11,14294.0,367.52,367.8,367.0,367.11,14294.0
2020-05-08 14:20:00,367.21,367.22,366.7,367.07,11861.0,367.21,367.22,366.7,367.07,11861.0
2020-05-08 14:25:00,366.94,367.13,366.72,366.79,7101.0,366.94,367.13,366.72,366.79,7101.0
2020-05-08 14:30:00,366.83,367.04,366.73,366.98,8367.0,366.83,367.04,366.73,366.98,8367.0
2020-05-08 14:35:00,367.2,367.27,366.39,366.67,7527.0,367.2,367.27,366.39,366.67,7527.0
2020-05-08 14:40:00,366.71,366.71,366.5,366.52,16255.0,366.71,366.71,366.5,366.52,16255.0
2020-05-08 14:45:00,366.51,367.04,366.5,366.83,9616.0,366.51,367.04,366.5,366.83,9616.0
2020-05-08 14:50:00,366.87,366.99,366.72,366.74,9771.0,366.87,366.99,366.72,366.74,9771.0
2020-05-08 14:55:00,366.72,366.93,366.62,366.75,7903.0,366.72,366.93,366.62,366.75,7903.0
2020-05-08 15:00:00,366.8,367.06,366.63,366.92,16717.0,366.8,367.06,366.63,366.92,16717.0
2020-05-08 15:05:00,366.91,366.91,366.3,366.5,27666.0,366.91,366.91,366.3,366.5,27666.0
2020-05-08 15:10:00,366.43,366.59,365.5,366.06,12668.0,366.43,366.59,365.5,366.06,12668.0
2020-05-08 15:15:00,366.02,366.08,365.53,365.72,13295.0,366.02,366.08,365.53,365.72,13295.0
2020-05-08 15:20:00,365.67,365.85,365.41,365.74,14770.0,365.67,365.85,365.41,365.74,14770.0
2020-05-08 15:25:00,365.72,366.07,365.61,366.07,8865.0,365.72,366.07,365.61,366.07,8865.0
2020-05-08 15:30:00,366.1,366.88,366.09,366.7,14046.0,366.1,366.88,366.09,366.7,14046.0
2020-05-08 15:35:00,366.75,367.63,366.69,367.58,15544.0,366.75,367.63,366.69,367.58,15544.0
2020-05-08 15:40:00,367.6,368.26,367.52,368.14,26316.0,367.6,368.26,367.52,368.14,26316.0
2020-05-08 15:45:00,368.1,368.19,367.74,367.74,27666.0,368.1,368.19,367.74,367.74,27666.0
2020-05-08 15:50:00,367.66,368.24,367.44,368.2,50270.0,367.66,368.24,367.44,368.2,50270.0
2020-05-08 15:55:00,368.16,368.16,367.15,367.52,75950.0,368.16,368.16,367.15,367.52,75950.0
2020-05-11 09:30:00,365.84,368.38,364.5,368.23,68609.0,365.84,368.38,364.5,368.23,68609.0
2020-05-11 09:35:00,368.38,369.2,367.31,369.2,37549.0,368.38,369.2,367.31,369.2,37549.0
2020-05-11 09:40:00,369.43,369.54,368.17,368.41,25684.0,369.43,369.54,368.17,368.41,25684.0
2020-05-11 09:45:00,368.3,369.11,367.09,367.33,26313.0,368.3,369.11,367.09,367.33,26313.0
2020-05-11 09:50:00,367.54,369.05,367.43,368.64,25185.0,367.54,369.05,367.43,368.64,25185.0
2020-05-11 09:55:00,368.6,368.86,367.19,367.89,29214.0,368.6,368.86,367.19,367.89,29214.0
2020-05-11 10:00:00,367.9,369.22,367.74,369.04,31093.0,367.9,369.22,367.74,369.04,31093.0
2020-05-11 10:05:00,369.11,370.0,368.61,369.83,22929.0,369.11,370.0,368.61,369.83,22929.0
2020-05-11 10:10:00,369.74,370.28,369.35,369.42,18928.0,369.74,370.28,369.35,369.42,18928.0
2020-05-11 10:15:00,369.53,370.24,369.09,369.76,16815.0,369.53,370.24,369.09,369.76,16815.0
2020-05-11 10:20:00,369.52,370.3,369.27,369.82,22881.0,369.52,370.3,369.27,369.82,22881.0
2020-05-11 10:25:00,369.86,370.15,369.36,369.83,6385.0,369.86,370.15,369.36,369.83,6385.0
2020-05-11 10:30:00,369.72,369.72,369.05,369.41,10646.0,369.72,369.72,369.05,369.41,10646.0
2020-05-11 10:35:00,369.4,369.58,368.52,369.58,17028.0,369.4,369.58,368.52,369.58,17028.0
2020-05-11 10:40:00,369.49,370.13,369.48,369.77,17002.0,369.49,370.13,369.48,369.77,17002.0
2020-05-11 10:45:00,369.72,370.2,369.6,370.0,20216.0,369.72,370.2,369.6,370.0,20216.0
2020-05-11 10:50:00,369.95,370.0,369.14,369.14,9150.0,369.95,370.0,369.14,369.14,9150.0
2020-05-11 10:55:00,369.22,369.42,368.5,368.75,8329.0,369.22,369.42,368.5,368.75,8329.0
2020-05-11 11:00:00,368.88,369.42,368.59,368.92,10665.0,368.88,369.42,368.59,368.92,10665.0
2020-05-11 11:05:00,369.0,369.28,368.71,369.14,6480.0,369.0,369.28,368.71,369.14,6480.0
2020-05-11 11:10:00,369.13,369.56,368.66,369.56,8340.0,369.13,369.56,368.66,369.56,8340.0
2020-05-11 11:15:00,369.58,370.15,369.33,369.96,13705.0,369.58,370.15,369.33,369.96,13705.0
2020-05-11 11:20:00,369.95,370.24,369.83,370.07,10470.0,369.95,370.24,369.83,370.07,10470.0
2020-05-11 11:25:00,370.04,370.5,369.8,370.44,34217.0,370.04,370.5,369.8,370.44,34217.0
2020-05-11 11:30:00,370.53,370.53,369.61,369.94,17286.0,370.53,370.53,369.61,369.94,17286.0
2020-05-11 11:35:00,369.84,370.09,369.65,369.86,7812.0,369.84,370.09,369.65,369.86,7812.0
2020-05-11 11:40:00,369.75,370.07,369.59,369.6,5123.0,369.75,370.07,369.59,369.6,5123.0
2020-05-11 11:45:00,369.64,370.05,369.5,369.68,8036.0,369.64,370.05,369.5,369.68,8036.0
2020-05-11 11:50:00,369.72,370.03,369.22,369.94,17278.0,369.72,370.03,369.22,369.94,17278.0
2020-05-11 11:55:00,369.88,370.15,369.7,370.07,6514.0,369.88,370.15,369.7,370.07,6514.0
2020-05-11 12:00:00,369.94,370.28,369.55,370.01,11147.0,369.94,370.28,369.55,370.01,11147.0
2020-05-11 12:05:00,369.86,370.0,369.25,369.53,22917.0,369.86,370.0,369.25,369.53,22917.0
2020-05-11 12:10:00,369.63,370.14,369.33,369.57,117006.0,369.63,370.14,369.33,369.57,117006.0
2020-05-11 12:15:00,369.57,370.09,369.02,370.0,87475.0,369.57,370.09,369.02,370.0,87475.0
2020-05-11 12:20:00,370.01,370.36,369.97,370.08,15132.0,370.01,370.36,369.97,370.08,15132.0
2020-05-11 12:25:00,370.09,370.44,370.02,370.27,9540.0,370.09,370.44,370.02,370.27,9540.0
2020-05-11 12:30:00,370.23,370.51,370.23,370.34,5082.0,370.23,370.51,370.23,370.34,5082.0
2020-05-11 12:35:00,370.35,370.4,370.15,370.21,9757.0,370.35,370.4,370.15,370.21,9757.0
2020-05-11 12:40:00,370.28,370.42,370.18,370.35,7466.0,370.28,370.42,370.18,370.35,7466.0
2020-05-11 12:45:00,370.43,370.45,369.78,370.0,13376.0,370.43,370.45,369.78,370.0,13376.0
2020-05-11 12:50:00,370.21,370.41,369.78,370.28,4297.0,370.21,370.41,369.78,370.28,4297.0
2020-05-11 12:55:00,370.18,370.44,370.18,370.42,10471.0,370.18,370.44,370.18,370.42,10471.0
2020-05-11 13:00:00,370.28,370.61,370.02,370.59,9631.0,370.28,370.61,370.02,370.59,9631.0
2020-05-11 13:05:00,370.6,371.07,370.6,371.02,11625.0,370.6,371.07,370.6,371.02,11625.0
2020-05-11 13:10:00,371.02,371.07,370.74,370.9,11648.0,371.02,371.07,370.74,370.9,11648.0
2020-05-11 13:15:00,370.94,371.09,370.57,371.02,17827.0,370.94,371.09,370.57,371.02,17827.0
2020-05-11 13:20:00,370.91,370.98,370.6,370.98,11512.0,370.91,370.98,370.6,370.98,11512.0
2020-05-11 13:25:00,370.91,371.43,370.91,371.38,26920.0,370.91,371.43,370.91,371.38,26920.0
2020-05-11 13:30:00,371.36,371.79,371.36,371.77,14972.0,371.36,371.79,371.36,371.77,14972.0
2020-05-11 13:35:00,371.84,372.76,371.84,372.61,9666.0,371.84,372.76,371.84,372.61,9666.0
2020-05-11 13:40:00,372.6,372.91,372.57,372.6,8953.0,372.6,372.91,372.57,372.6,8953.0
2020-05-11 13:45:00,372.61,372.63,372.2,372.3,7516.0,372.61,372.63,372.2,372.3,7516.0
2020-05-11 13:50:00,372.11,372.7,372.11,372.39,8205.0,372.11,372.7,372.11,372.39,8205.0
2020-05-11 13:55:00,372.49,372.65,372.4,372.53,11319.0,372.49,372.65,372.4,372.53,11319.0
2020-05-11 14:00:00,372.51,372.82,372.28,372.43,8346.0,372.51,372.82,372.28,372.43,8346.0
2020-05-11 14:05:00,372.34,372.34,371.84,372.1,13464.0,372.34,372.34,371.84,372.1,13464.0
2020-05-11 14:10:00,372.06,372.45,371.93,372.31,5746.0,372.06,372.45,371.93,372.31,5746.0
2020-05-11 14:15:00,372.35,372.55,372.12,372.55,6491.0,372.35,372.55,372.12,372.55,6491.0
2020-05-11 14:20:00,372.55,372.88,372.4,372.88,12672.0,372.55,372.88,372.4,372.88,12672.0
2020-05-11 14:25:00,372.8,372.94,371.56,371.56,15894.0,372.8,372.94,371.56,371.56,15894.0
2020-05-11 14:30:00,371.62,372.42,371.62,372.27,10018.0,371.62,372.42,371.62,372.27,10018.0
2020-05-11 14:35:00,372.29,372.85,372.2,372.85,6654.0,372.29,372.85,372.2,372.85,6654.0
2020-05-11 14:40:00,372.94,372.94,372.4,372.41,11671.0,372.94,372.94,372.4,372.41,11671.0
2020-05-11 14:45:00,372.27,372.7,372.14,372.61,9799.0,372.27,372.7,372.14,372.61,9799.0
2020-05-11 14:50:00,372.68,372.9,372.68,372.83,7751.0,372.68,372.9,372.68,372.83,7751.0
2020-05-11 14:55:00,372.83,372.89,372.62,372.78,9182.0,372.83,372.89,372.62,372.78,9182.0
2020-05-11 15:00:00,372.75,373.63,372.71,372.95,18428.0,372.75,373.63,372.71,372.95,18428.0
2020-05-11 15:05:00,373.06,373.62,372.94,373.26,12252.0,373.06,373.62,372.94,373.26,12252.0
2020-05-11 15:10:00,373.3,373.59,372.62,372.65,15035.0,373.3,373.59,372.62,372.65,15035.0
2020-05-11 15:15:00,372.74,373.24,372.62,372.77,11701.0,372.74,373.24,372.62,372.77,11701.0
2020-05-11 15:20:00,372.8,372.83,372.11,372.33,13652.0,372.8,372.83,372.11,372.33,13652.0
2020-05-11 15:25:00,372.35,372.35,371.74,371.78,15147.0,372.35,372.35,371.74,371.78,15147.0
2020-05-11 15:30:00,371.78,372.1,371.18,371.19,19494.0,371.78,372.1,371.18,371.19,19494.0
2020-05-11 15:35:00,371.16,371.54,371.0,371.42,26613.0,371.16,371.54,371.0,371.42,26613.0
2020-05-11 15:40:00,371.46,372.2,371.43,371.88,22286.0,371.46,372.2,371.43,371.88,22286.0
2020-05-11 15:45:00,371.92,372.25,371.43,371.55,28243.0,371.92,372.25,371.43,371.55,28243.0
2020-05-11 15:50:00,371.45,371.89,370.98,371.27,48015.0,371.45,371.89,370.98,371.27,48015.0
2020-05-11 15:55:00,371.37,372.08,371.2,371.3,59677.0,371.37,372.08,371.2,371.3,59677.0
2020-05-12 09:30:00,371.46,372.06,368.22,368.46,81903.0,371.46,372.06,368.22,368.46,81903.0
2020-05-12 09:35:00,368.5,368.96,365.66,366.05,51440.0,368.5,368.96,365.66,366.05,51440.0
2020-05-12 09:40:00,366.32,368.36,366.32,367.45,25292.0,366.32,368.36,366.32,367.45,25292.0
2020-05-12 09:45:00,367.42,368.43,366.97,367.84,37381.0,367.42,368.43,366.97,367.84,37381.0
2020-05-12 09:50:00,367.95,368.34,366.19,366.54,39951.0,367.95,368.34,366.19,366.54,39951.0
2020-05-12 09:55:00,366.63,368.28,366.62,368.28,22534.0,366.63,368.28,366.62,368.28,22534.0
2020-05-12 10:00:00,368.3,368.91,367.93,368.47,14517.0,368.3,368.91,367.93,368.47,14517.0
2020-05-12 10:05:00,368.63,368.63,367.82,368.17,6534.0,368.63,368.63,367.82,368.17,6534.0
2020-05-12 10:10:00,368.3,368.7,367.86,368.12,8747.0,368.3,368.7,367.86,368.12,8747.0
2020-05-12 10:15:00,368.22,369.19,368.14,369.15,23808.0,368.22,369.19,368.14,369.15,23808.0
2020-05-12 10:20:00,369.16,369.53,368.94,369.07,16582.0,369.16,369.53,368.94,369.07,16582.0
2020-05-12 10:25:00,369.17,369.33,368.18,368.53,21942.0,369.17,369.33,368.18,368.53,21942.0
2020-05-12 10:30:00,368.36,370.08,368.24,369.5,12391.0,368.36,370.08,368.24,369.5,12391.0
2020-05-12 10:35:00,369.61,370.25,369.45,369.71,10134.0,369.61,370.25,369.45,369.71,10134.0
2020-05-12 10:40:00,369.74,370.5,369.49,369.78,16340.0,369.74,370.5,369.49,369.78,16340.0
2020-05-12 10:45:00,369.77,370.37,369.38,369.43,15123.0,369.77,370.37,369.38,369.43,15123.0
2020-05-12 10:50:00,369.55,370.33,369.42,370.24,18848.0,369.55,370.33,369.42,370.24,18848.0
2020-05-12 10:55:00,370.08,370.84,370.0,370.64,10880.0,370.08,370.84,370.0,370.64,10880.0
2020-05-12 11:00:00,370.67,371.21,370.59,371.15,13802.0,370.67,371.21,370.59,371.15,13802.0
2020-05-12 11:05:00,371.27,371.45,371.06,371.23,8796.0,371.27,371.45,371.06,371.23,8796.0
2020-05-12 11:10:00,371.23,371.63,370.69,371.58,7299.0,371.23,371.63,370.69,371.58,7299.0
2020-05-12 11:15:00,371.58,371.77,370.9,371.1,11007.0,371.58,371.77,370.9,371.1,11007.0
2020-05-12 11:20:00,371.03,371.04,370.6,371.01,3982.0,371.03,371.04,370.6,371.01,3982.0
2020-05-12 11:25:00,371.12,371.45,370.27,370.36,11470.0,371.12,371.45,370.27,370.36,11470.0
2020-05-12 11:30:00,370.47,370.71,369.53,369.53,13814.0,370.47,370.71,369.53,369.53,13814.0
2020-05-12 11:35:00,369.33,370.47,369.33,370.27,5666.0,369.33,370.47,369.33,370.27,5666.0
2020-05-12 11:40:00,370.33,370.8,369.99,370.37,10303.0,370.33,370.8,369.99,370.37,10303.0
2020-05-12 11:45:00,370.46,370.5,369.88,369.96,4594.0,370.46,370.5,369.88,369.96,4594.0
2020-05-12 11:50:00,369.88,370.61,369.76,370.54,5834.0,369.88,370.61,369.76,370.54,5834.0
2020-05-12 11:55:00,370.56,371.04,370.46,370.85,19414.0,370.56,371.04,370.46,370.85,19414.0
2020-05-12 12:00:00,370.92,371.46,370.82,371.22,9230.0,370.92,371.46,370.82,371.22,9230.0
2020-05-12 12:05:00,371.15,371.49,370.97,371.26,6227.0,371.15,371.49,370.97,371.26,6227.0
2020-05-12 12:10:00,371.3,371.3,370.63,370.9,9025.0,371.3,371.3,370.63,370.9,9025.0
2020-05-12 12:15:00,370.88,371.13,370.41,370.94,7536.0,370.88,371.13,370.41,370.94,7536.0
2020-05-12 12:20:00,370.94,371.35,370.87,371.28,7829.0,370.94,371.35,370.87,371.28,7829.0
2020-05-12 12:25:00,371.28,371.65,371.2,371.65,18342.0,371.28,371.65,371.2,371.65,18342.0
2020-05-12 12:30:00,371.56,371.73,371.21,371.46,7791.0,371.56,371.73,371.21,371.46,7791.0
2020-05-12 12:35:00,371.43,371.73,371.31,371.71,7386.0,371.43,371.73,371.31,371.71,7386.0
2020-05-12 12:40:00,371.66,372.28,371.5,372.18,12484.0,371.66,372.28,371.5,372.18,12484.0
2020-05-12 12:45:00,372.13,372.33,371.85,371.86,8008.0,372.13,372.33,371.85,371.86,8008.0
2020-05-12 12:50:00,371.85,372.19,371.79,372.1,5465.0,371.85,372.19,371.79,372.1,5465.0
2020-05-12 12:55:00,372.3,372.72,372.23,372.72,9316.0,372.3,372.72,372.23,372.72,9316.0
2020-05-12 13:00:00,372.62,372.63,371.52,371.6,6094.0,372.62,372.63,371.52,371.6,6094.0
2020-05-12 13:05:00,371.62,372.01,371.62,372.01,4629.0,371.62,372.01,371.62,372.01,4629.0
2020-05-12 13:10:00,372.02,372.02,370.85,370.85,10434.0,372.02,372.02,370.85,370.85,10434.0
2020-05-12 13:15:00,370.85,370.95,370.05,370.15,12108.0,370.85,370.95,370.05,370.15,12108.0
2020-05-12 13:20:00,370.11,370.41,369.76,369.8,9311.0,370.11,370.41,369.76,369.8,9311.0
2020-05-12 13:25:00,369.77,370.25,369.44,370.07,9290.0,369.77,370.25,369.44,370.07,9290.0
2020-05-12 13:30:00,370.09,370.79,370.0,370.7,4716.0,370.09,370.79,370.0,370.7,4716.0
2020-05-12 13:35:00,370.62,370.76,370.3,370.6,4841.0,370.62,370.76,370.3,370.6,4841.0
2020-05-12 13:40:00,370.66,371.19,370.57,370.98,5612.0,370.66,371.19,370.57,370.98,5612.0
2020-05-12 13:45:00,371.05,371.52,371.05,371.38,11328.0,371.05,371.52,371.05,371.38,11328.0
2020-05-12 13:50:00,371.28,371.83,370.98,371.82,8139.0,371.28,371.83,370.98,371.82,8139.0
2020-05-12 13:55:00,371.76,371.76,371.46,371.5,4949.0,371.76,371.76,371.46,371.5,4949.0
2020-05-12 14:00:00,371.51,371.54,371.07,371.29,4747.0,371.51,371.54,371.07,371.29,4747.0
2020-05-12 14:05:00,371.36,371.5,371.14,371.15,6459.0,371.36,371.5,371.14,371.15,6459.0
2020-05-12 14:10:00,371.07,371.07,370.24,370.25,10273.0,371.07,371.07,370.24,370.25,10273.0
2020-05-12 14:15:00,370.3,370.54,369.8,370.04,5083.0,370.3,370.54,369.8,370.04,5083.0
2020-05-12 14:20:00,370.07,370.99,370.07,370.91,7330.0,370.07,370.99,370.07,370.91,7330.0
2020-05-12 14:25:00,370.96,371.02,370.58,370.9,3762.0,370.96,371.02,370.58,370.9,3762.0
2020-05-12 14:30:00,370.85,371.03,370.38,370.88,4902.0,370.85,371.03,370.38,370.88,4902.0
2020-05-12 14:35:00,370.79,371.22,370.6,371.16,2942.0,370.79,371.22,370.6,371.16,2942.0
2020-05-12 14:40:00,371.18,371.26,370.02,370.8,9677.0,371.18,371.26,370.02,370.8,9677.0
2020-05-12 14:45:00,370.66,370.86,370.41,370.54,7981.0,370.66,370.86,370.41,370.54,7981.0
2020-05-12 14:50:00,370.56,371.2,370.5,371.11,11019.0,370.56,371.2,370.5,371.11,11019.0
2020-05-12 14:55:00,370.99,371.23,370.77,371.03,8987.0,370.99,371.23,370.77,371.03,8987.0
2020-05-12 15:00:00,370.99,371.34,370.71,371.07,10917.0,370.99,371.34,370.71,371.07,10917.0
2020-05-12 15:05:00,371.04,371.31,370.73,370.78,6719.0,371.04,371.31,370.73,370.78,6719.0
2020-05-12 15:10:00,370.56,370.56,369.26,369.34,13166.0,370.56,370.56,369.26,369.34,13166.0
2020-05-12 15:15:00,369.44,369.87,368.93,369.18,11304.0,369.44,369.87,368.93,369.18,11304.0
2020-05-12 15:20:00,369.0,369.24,368.21,368.21,16524.0,369.0,369.24,368.21,368.21,16524.0
2020-05-12 15:25:00,368.22,368.72,368.22,368.38,9507.0,368.22,368.72,368.22,368.38,9507.0
2020-05-12 15:30:00,368.41,368.87,367.75,367.82,25285.0,368.41,368.87,367.75,367.82,25285.0
2020-05-12 15:35:00,367.82,368.01,367.23,367.83,26813.0,367.82,368.01,367.23,367.83,26813.0
2020-05-12 15:40:00,367.8,367.8,366.23,366.33,30271.0,367.8,367.8,366.23,366.33,30271.0
2020-05-12 15:45:00,366.26,366.58,365.54,365.55,35144.0,366.26,366.58,365.54,365.55,35144.0
2020-05-12 15:50:00,365.55,365.92,364.55,365.47,84879.0,365.55,365.92,364.55,365.47,84879.0
2020-05-12 15:55:00,365.56,366.43,365.16,365.16,95564.0,365.56,366.43,365.16,365.16,95564.0
2020-05-13 09:30:00,366.0,367.43,360.13,360.74,94095.0,366.0,367.43,360.13,360.74,94095.0
2020-05-13 09:35:00,360.69,361.13,358.11,360.71,95405.0,360.69,361.13,358.11,360.71,95405.0
2020-05-13 09:40:00,360.52,362.5,360.0,361.79,47857.0,360.52,362.5,360.0,361.79,47857.0
2020-05-13 09:45:00,361.41,361.41,358.89,360.45,120255.0,361.41,361.41,358.89,360.45,120255.0
2020-05-13 09:50:00,360.53,362.01,360.14,361.48,84001.0,360.53,362.01,360.14,361.48,84001.0
2020-05-13 09:55:00,361.67,362.4,360.0,361.54,70157.0,361.67,362.4,360.0,361.54,70157.0
2020-05-13 10:00:00,361.53,364.27,361.2,364.15,59006.0,361.53,364.27,361.2,364.15,59006.0
2020-05-13 10:05:00,364.3,364.3,362.63,363.56,37457.0,364.3,364.3,362.63,363.56,37457.0
2020-05-13 10:10:00,363.38,364.77,362.52,363.75,44702.0,363.38,364.77,362.52,363.75,44702.0
2020-05-13 10:15:00,363.81,364.79,363.48,364.3,33024.0,363.81,364.79,363.48,364.3,33024.0
2020-05-13 10:20:00,364.44,365.11,364.1,364.46,32081.0,364.44,365.11,364.1,364.46,32081.0
2020-05-13 10:25:00,364.41,366.0,363.81,365.68,32545.0,364.41,366.0,363.81,365.68,32545.0
2020-05-13 10:30:00,365.58,366.39,365.26,365.9,27535.0,365.58,366.39,365.26,365.9,27535.0
2020-05-13 10:35:00,365.93,366.2,364.35,364.48,31973.0,365.93,366.2,364.35,364.48,31973.0
2020-05-13 10:40:00,364.65,365.75,364.65,365.15,19189.0,364.65,365.75,364.65,365.15,19189.0
2020-05-13 10:45:00,365.03,365.03,363.9,364.71,16130.0,365.03,365.03,363.9,364.71,16130.0
2020-05-13 10:50:00,364.7,365.15,363.8,364.05,23220.0,364.7,365.15,363.8,364.05,23220.0
2020-05-13 10:55:00,363.87,363.87,362.35,362.54,22621.0,363.87,363.87,362.35,362.54,22621.0
2020-05-13 11:00:00,362.45,363.18,362.1,362.64,17360.0,362.45,363.18,362.1,362.64,17360.0
2020-05-13 11:05:00,362.63,363.4,362.1,362.58,17187.0,362.63,363.4,362.1,362.58,17187.0
2020-05-13 11:10:00,362.57,363.88,362.52,363.82,28721.0,362.57,363.88,362.52,363.82,28721.0
2020-05-13 11:15:00,363.88,364.48,362.94,363.01,13538.0,363.88,364.48,362.94,363.01,13538.0
2020-05-13 11:20:00,362.9,362.9,361.11,361.54,22835.0,362.9,362.9,361.11,361.54,22835.0
2020-05-13 11:25:00,361.48,361.89,360.67,361.83,12378.0,361.48,361.89,360.67,361.83,12378.0
2020-05-13 11:30:00,361.71,361.99,361.33,361.49,9219.0,361.71,361.99,361.33,361.49,9219.0
2020-05-13 11:35:00,361.65,361.75,360.49,361.7,27562.0,361.65,361.75,360.49,361.7,27562.0
2020-05-13 11:40:00,361.76,361.98,359.04,359.28,30261.0,361.76,361.98,359.04,359.28,30261.0
2020-05-13 11:45:00,359.27,359.27,357.01,357.38,43337.0,359.27,359.27,357.01,357.38,43337.0
2020-05-13 11:50:00,357.46,358.19,356.36,356.6,44020.0,357.46,358.19,356.36,356.6,44020.0
2020-05-13 11:55:00,356.54,358.02,356.0,357.81,28469.0,356.54,358.02,356.0,357.81,28469.0
2020-05-13 12:00:00,357.64,358.04,355.68,355.88,16061.0,357.64,358.04,355.68,355.88,16061.0
2020-05-13 12:05:00,355.74,356.19,353.44,353.51,43045.0,355.74,356.19,353.44,353.51,43045.0
2020-05-13 12:10:00,353.9,355.07,353.39,353.53,39309.0,353.9,355.07,353.39,353.53,39309.0
2020-05-13 12:15:00,353.68,353.96,352.71,353.04,49246.0,353.68,353.96,352.71,353.04,49246.0
2020-05-13 12:20:00,352.92,354.8,352.92,354.49,25014.0,352.92,354.8,352.92,354.49,25014.0
2020-05-13 12:25:00,354.6,356.47,354.07,356.14,18973.0,354.6,356.47,354.07,356.14,18973.0
2020-05-13 12:30:00,356.28,356.62,354.77,356.1,46796.0,356.28,356.62,354.77,356.1,46796.0
2020-05-13 12:35:00,356.14,356.97,355.48,356.51,14853.0,356.14,356.97,355.48,356.51,14853.0
2020-05-13 12:40:00,356.64,356.76,355.92,356.19,12364.0,356.64,356.76,355.92,356.19,12364.0
2020-05-13 12:45:00,356.22,357.11,356.22,356.97,12634.0,356.22,357.11,356.22,356.97,12634.0
2020-05-13 12:50:00,357.0,357.39,356.08,356.5,17918.0,357.0,357.39,356.08,356.5,17918.0
2020-05-13 12:55:00,356.72,357.3,356.22,356.41,11197.0,356.72,357.3,356.22,356.41,11197.0
2020-05-13 13:00:00,356.52,356.69,354.91,355.13,16506.0,356.52,356.69,354.91,355.13,16506.0
2020-05-13 13:05:00,355.2,355.49,354.36,354.55,21725.0,355.2,355.49,354.36,354.55,21725.0
2020-05-13 13:10:00,354.75,356.29,354.75,355.92,14345.0,354.75,356.29,354.75,355.92,14345.0
2020-05-13 13:15:00,355.75,356.38,355.42,356.05,11281.0,355.75,356.38,355.42,356.05,11281.0
2020-05-13 13:20:00,355.91,356.05,354.52,354.87,19424.0,355.91,356.05,354.52,354.87,19424.0
2020-05-13 13:25:00,354.76,356.05,354.6,355.59,16850.0,354.76,356.05,354.6,355.59,16850.0
2020-05-13 13:30:00,355.48,355.97,355.3,355.5,8239.0,355.48,355.97,355.3,355.5,8239.0
2020-05-13 13:35:00,355.72,356.09,355.4,355.85,5846.0,355.72,356.09,355.4,355.85,5846.0
2020-05-13 13:40:00,355.91,355.91,355.15,355.38,15615.0,355.91,355.91,355.15,355.38,15615.0
2020-05-13 13:45:00,355.31,355.95,355.25,355.74,4661.0,355.31,355.95,355.25,355.74,4661.0
2020-05-13 13:50:00,355.83,355.83,354.7,354.85,19867.0,355.83,355.83,354.7,354.85,19867.0
2020-05-13 13:55:00,355.06,355.23,354.62,354.66,22059.0,355.06,355.23,354.62,354.66,22059.0
2020-05-13 14:00:00,354.5,354.57,353.28,353.43,21020.0,354.5,354.57,353.28,353.43,21020.0
2020-05-13 14:05:00,353.42,355.25,353.42,355.21,25416.0,353.42,355.25,353.42,355.21,25416.0
2020-05-13 14:10:00,355.1,356.06,354.81,355.78,17102.0,355.1,356.06,354.81,355.78,17102.0
2020-05-13 14:15:00,355.81,357.24,355.75,356.76,10399.0,355.81,357.24,355.75,356.76,10399.0
2020-05-13 14:20:00,356.68,356.93,355.9,356.03,6988.0,356.68,356.93,355.9,356.03,6988.0
2020-05-13 14:25:00,355.97,356.48,355.84,356.1,7878.0,355.97,356.48,355.84,356.1,7878.0
2020-05-13 14:30:00,355.95,356.11,355.4,355.65,9317.0,355.95,356.11,355.4,355.65,9317.0
2020-05-13 14:35:00,355.45,356.02,355.39,355.63,13392.0,355.45,356.02,355.39,355.63,13392.0
2020-05-13 14:40:00,355.59,355.68,354.87,354.88,8446.0,355.59,355.68,354.87,354.88,8446.0
2020-05-13 14:45:00,354.88,355.29,354.46,354.9,12489.0,354.88,355.29,354.46,354.9,12489.0
2020-05-13 14:50:00,354.81,354.93,354.38,354.59,7723.0,354.81,354.93,354.38,354.59,7723.0
2020-05-13 14:55:00,354.45,354.63,353.88,353.89,16936.0,354.45,354.63,353.88,353.89,16936.0
2020-05-13 15:00:00,353.88,355.93,353.88,355.8,17313.0,353.88,355.93,353.88,355.8,17313.0
2020-05-13 15:05:00,355.63,355.77,354.61,354.86,9463.0,355.63,355.77,354.61,354.86,9463.0
2020-05-13 15:10:00,355.12,355.48,354.4,355.04,7476.0,355.12,355.48,354.4,355.04,7476.0
2020-05-13 15:15:00,354.91,355.47,354.5,355.42,12627.0,354.91,355.47,354.5,355.42,12627.0
2020-05-13 15:20:00,355.46,355.64,353.76,353.83,17655.0,355.46,355.64,353.76,353.83,17655.0
2020-05-13 15:25:00,353.96,355.58,353.58,355.47,13937.0,353.96,355.58,353.58,355.47,13937.0
2020-05-13 15:30:00,355.41,356.31,354.91,355.93,17943.0,355.41,356.31,354.91,355.93,17943.0
2020-05-13 15:35:00,355.76,356.26,355.12,355.4,20857.0,355.76,356.26,355.12,355.4,20857.0
2020-05-13 15:40:00,355.4,356.51,355.4,356.22,34774.0,355.4,356.51,355.4,356.22,34774.0
2020-05-13 15:45:00,356.28,357.34,355.41,357.14,32688.0,356.28,357.34,355.41,357.14,32688.0
2020-05-13 15:50:00,356.92,358.56,356.92,358.49,62524.0,356.92,358.56,356.92,358.49,62524.0
2020-05-13 15:55:00,358.23,359.1,357.88,358.66,101174.0,358.23,359.1,357.88,358.66,101174.0
2020-05-14 09:30:00,355.0,355.27,351.62,352.12,114215.0,355.0,355.27,351.62,352.12,114215.0
2020-05-14 09:35:00,352.3,353.22,351.59,351.79,58348.0,352.3,353.22,351.59,351.79,58348.0
2020-05-14 09:40:00,352.0,352.98,351.2,352.1,46002.0,352.0,352.98,351.2,352.1,46002.0
2020-05-14 09:45:00,352.06,352.55,350.43,350.54,62413.0,352.06,352.55,350.43,350.54,62413.0
2020-05-14 09:50:00,350.5,350.9,348.01,348.55,68128.0,350.5,350.9,348.01,348.55,68128.0
2020-05-14 09:55:00,348.52,351.1,348.52,351.07,33851.0,348.52,351.1,348.52,351.07,33851.0
2020-05-14 10:00:00,350.81,351.94,350.16,351.88,28902.0,350.81,351.94,350.16,351.88,28902.0
2020-05-14 10:05:00,351.99,353.2,351.79,352.86,18192.0,351.99,353.2,351.79,352.86,18192.0
2020-05-14 10:10:00,352.72,353.47,351.79,351.87,14917.0,352.72,353.47,351.79,351.87,14917.0
2020-05-14 10:15:00,351.81,352.11,350.27,350.98,14266.0,351.81,352.11,350.27,350.98,14266.0
2020-05-14 10:20:00,350.81,350.97,349.79,350.63,12234.0,350.81,350.97,349.79,350.63,12234.0
2020-05-14 10:25:00,350.91,351.4,349.3,349.68,17332.0,350.91,351.4,349.3,349.68,17332.0
2020-05-14 10:30:00,349.87,350.41,349.04,349.86,20117.0,349.87,350.41,349.04,349.86,20117.0
2020-05-14 10:35:00,349.97,351.34,349.59,351.34,14811.0,349.97,351.34,349.59,351.34,14811.0
2020-05-14 10:40:00,351.29,351.3,350.5,350.67,11882.0,351.29,351.3,350.5,350.67,11882.0
2020-05-14 10:45:00,350.88,351.64,349.61,351.64,11608.0,350.88,351.64,349.61,351.64,11608.0
2020-05-14 10:50:00,351.65,351.83,350.62,351.7,19503.0,351.65,351.83,350.62,351.7,19503.0
2020-05-14 10:55:00,351.55,351.76,350.67,350.75,23061.0,351.55,351.76,350.67,350.75,23061.0
2020-05-14 11:00:00,350.76,351.69,350.75,350.97,21132.0,350.76,351.69,350.75,350.97,21132.0
2020-05-14 11:05:00,351.01,352.77,350.77,352.16,20380.0,351.01,352.77,350.77,352.16,20380.0
2020-05-14 11:10:00,352.31,353.14,351.85,352.86,20111.0,352.31,353.14,351.85,352.86,20111.0
2020-05-14 11:15:00,352.71,354.11,352.71,353.07,15167.0,352.71,354.11,352.71,353.07,15167.0
2020-05-14 11:20:00,353.0,353.69,352.44,352.59,14137.0,353.0,353.69,352.44,352.59,14137.0
2020-05-14 11:25:00,352.81,353.3,352.28,353.27,14622.0,352.81,353.3,352.28,353.27,14622.0
2020-05-14 11:30:00,353.6,354.9,353.38,354.51,17870.0,353.6,354.9,353.38,354.51,17870.0
2020-05-14 11:35:00,354.7,355.47,353.77,353.77,13220.0,354.7,355.47,353.77,353.77,13220.0
2020-05-14 11:40:00,353.83,354.04,352.84,353.97,21716.0,353.83,354.04,352.84,353.97,21716.0
2020-05-14 11:45:00,353.68,353.97,353.28,353.41,10067.0,353.68,353.97,353.28,353.41,10067.0
2020-05-14 11:50:00,353.37,354.31,352.74,354.04,12333.0,353.37,354.31,352.74,354.04,12333.0
2020-05-14 11:55:00,353.72,353.72,351.44,351.72,7601.0,353.72,353.72,351.44,351.72,7601.0
2020-05-14 12:00:00,351.7,352.56,351.41,352.04,9837.0,351.7,352.56,351.41,352.04,9837.0
2020-05-14 12:05:00,351.82,352.1,350.94,351.18,12960.0,351.82,352.1,350.94,351.18,12960.0
2020-05-14 12:10:00,351.04,351.86,351.03,351.21,6002.0,351.04,351.86,351.03,351.21,6002.0
2020-05-14 12:15:00,351.3,351.79,350.93,351.59,11718.0,351.3,351.79,350.93,351.59,11718.0
2020-05-14 12:20:00,351.86,353.11,351.79,353.07,8208.0,351.86,353.11,351.79,353.07,8208.0
2020-05-14 12:25:00,352.64,352.81,352.12,352.13,7607.0,352.64,352.81,352.12,352.13,7607.0
2020-05-14 12:30:00,352.27,352.83,352.09,352.18,11299.0,352.27,352.83,352.09,352.18,11299.0
2020-05-14 12:35:00,352.22,352.67,351.87,352.08,9191.0,352.22,352.67,351.87,352.08,9191.0
2020-05-14 12:40:00,352.13,352.7,351.98,352.06,7467.0,352.13,352.7,351.98,352.06,7467.0
2020-05-14 12:45:00,352.01,352.2,351.56,351.85,6432.0,352.01,352.2,351.56,351.85,6432.0
2020-05-14 12:50:00,351.85,353.41,351.59,353.28,14939.0,351.85,353.41,351.59,353.28,14939.0
2020-05-14 12:55:00,353.31,354.02,353.07,353.39,9652.0,353.31,354.02,353.07,353.39,9652.0
2020-05-14 13:00:00,353.7,353.88,353.01,353.01,11692.0,353.7,353.88,353.01,353.01,11692.0
2020-05-14 13:05:00,353.01,353.19,352.63,352.84,5856.0,353.01,353.19,352.63,352.84,5856.0
2020-05-14 13:10:00,352.92,353.28,352.77,352.77,5183.0,352.92,353.28,352.77,352.77,5183.0
2020-05-14 13:15:00,352.92,353.04,352.35,353.04,12621.0,352.92,353.04,352.35,353.04,12621.0
2020-05-14 13:20:00,353.09,353.37,352.77,352.84,7221.0,353.09,353.37,352.77,352.84,7221.0
2020-05-14 13:25:00,352.93,354.17,352.93,354.09,8726.0,352.93,354.17,352.93,354.09,8726.0
2020-05-14 13:30:00,354.02,354.53,353.99,354.02,7429.0,354.02,354.53,353.99,354.02,7429.0
2020-05-14 13:35:00,353.7,354.27,353.36,353.82,9584.0,353.7,354.27,353.36,353.82,9584.0
2020-05-14 13:40:00,353.81,354.04,353.4,353.59,8518.0,353.81,354.04,353.4,353.59,8518.0
2020-05-14 13:45:00,353.74,354.08,353.72,353.97,5260.0,353.74,354.08,353.72,353.97,5260.0
2020-05-14 13:50:00,354.02,354.03,353.43,353.79,8830.0,354.02,354.03,353.43,353.79,8830.0
2020-05-14 13:55:00,354.0,354.12,353.53,353.65,15407.0,354.0,354.12,353.53,353.65,15407.0
2020-05-14 14:00:00,353.66,353.85,353.07,353.51,10006.0,353.66,353.85,353.07,353.51,10006.0
2020-05-14 14:05:00,353.47,353.47,352.51,353.37,21217.0,353.47,353.47,352.51,353.37,21217.0
2020-05-14 14:10:00,353.42,354.1,353.3,353.95,8945.0,353.42,354.1,353.3,353.95,8945.0
2020-05-14 14:15:00,354.17,354.45,353.8,354.24,7472.0,354.17,354.45,353.8,354.24,7472.0
2020-05-14 14:20:00,354.25,354.72,353.88,354.42,19682.0,354.25,354.72,353.88,354.42,19682.0
2020-05-14 14:25:00,354.44,354.69,354.35,354.62,3667.0,354.44,354.69,354.35,354.62,3667.0
2020-05-14 14:30:00,354.68,354.71,353.23,353.33,7009.0,354.68,354.71,353.23,353.33,7009.0
2020-05-14 14:35:00,353.29,353.4,352.7,352.77,9292.0,353.29,353.4,352.7,352.77,9292.0
2020-05-14 14:40:00,352.85,353.0,352.12,352.8,16215.0,352.85,353.0,352.12,352.8,16215.0
2020-05-14 14:45:00,352.92,353.0,352.24,352.64,13518.0,352.92,353.0,352.24,352.64,13518.0
2020-05-14 14:50:00,352.75,353.52,352.18,353.45,24271.0,352.75,353.52,352.18,353.45,24271.0
2020-05-14 14:55:00,353.54,354.33,353.41,354.25,6989.0,353.54,354.33,353.41,354.25,6989.0
2020-05-14 15:00:00,354.28,355.31,354.08,355.31,11258.0,354.28,355.31,354.08,355.31,11258.0
2020-05-14 15:05:00,355.27,355.78,354.89,355.21,27816.0,355.27,355.78,354.89,355.21,27816.0
2020-05-14 15:10:00,354.88,355.8,354.65,355.47,23446.0,354.88,355.8,354.65,355.47,23446.0
2020-05-14 15:15:00,355.5,356.08,355.12,355.64,23526.0,355.5,356.08,355.12,355.64,23526.0
2020-05-14 15:20:00,355.54,356.82,355.41,356.8,16098.0,355.54,356.82,355.41,356.8,16098.0
2020-05-14 15:25:00,356.75,357.0,356.06,356.42,14745.0,356.75,357.0,356.06,356.42,14745.0
2020-05-14 15:30:00,356.62,356.84,355.81,356.15,16798.0,356.62,356.84,355.81,356.15,16798.0
2020-05-14 15:35:00,356.19,356.27,355.14,355.34,17510.0,356.19,356.27,355.14,355.34,17510.0
2020-05-14 15:40:00,355.29,355.83,354.89,355.33,26995.0,355.29,355.83,354.89,355.33,26995.0
2020-05-14 15:45:00,355.34,356.31,355.0,355.74,58814.0,355.34,356.31,355.0,355.74,58814.0
2020-05-14 15:50:00,355.71,356.6,355.27,355.42,86795.0,355.71,356.6,355.27,355.42,86795.0
2020-05-14 15:55:00,355.42,355.5,354.2,355.28,158758.0,355.42,355.5,354.2,355.28,158758.0
2020-05-15 09:30:00,351.35,354.36,351.35,352.78,224396.0,351.35,354.36,351.35,352.78,224396.0
2020-05-15 09:35:00,352.86,355.84,352.45,355.62,33269.0,352.86,355.84,352.45,355.62,33269.0
2020-05-15 09:40:00,355.7,356.81,354.87,356.36,27503.0,355.7,356.81,354.87,356.36,27503.0
2020-05-15 09:45:00,356.37,356.47,354.8,356.02,17191.0,356.37,356.47,354.8,356.02,17191.0
2020-05-15 09:50:00,356.09,357.46,355.42,357.33,19495.0,356.09,357.46,355.42,357.33,19495.0
2020-05-15 09:55:00,357.33,358.1,357.14,357.94,29229.0,357.33,358.1,357.14,357.94,29229.0
2020-05-15 10:00:00,358.31,358.88,356.7,356.74,18980.0,358.31,358.88,356.7,356.74,18980.0
2020-05-15 10:05:00,356.76,357.59,356.12,357.4,19641.0,356.76,357.59,356.12,357.4,19641.0
2020-05-15 10:10:00,357.41,358.87,357.29,358.4,11004.0,357.41,358.87,357.29,358.4,11004.0
2020-05-15 10:15:00,358.38,358.88,356.96,356.96,16263.0,358.38,358.88,356.96,356.96,16263.0
2020-05-15 10:20:00,357.04,357.24,356.19,356.39,13444.0,357.04,357.24,356.19,356.39,13444.0
2020-05-15 10:25:00,356.55,357.25,356.31,357.0,20037.0,356.55,357.25,356.31,357.0,20037.0
2020-05-15 10:30:00,357.04,357.53,356.32,357.22,17789.0,357.04,357.53,356.32,357.22,17789.0
2020-05-15 10:35:00,357.0,357.01,355.88,356.01,12643.0,357.0,357.01,355.88,356.01,12643.0
2020-05-15 10:40:00,356.11,356.58,355.51,355.93,10202.0,356.11,356.58,355.51,355.93,10202.0
2020-05-15 10:45:00,355.79,356.21,355.29,355.55,10574.0,355.79,356.21,355.29,355.55,10574.0
2020-05-15 10:50:00,355.54,355.76,353.76,353.91,18966.0,355.54,355.76,353.76,353.91,18966.0
2020-05-15 10:55:00,353.74,353.75,352.09,352.16,44457.0,353.74,353.75,352.09,352.16,44457.0
2020-05-15 11:00:00,352.27,353.16,351.53,353.16,21234.0,352.27,353.16,351.53,353.16,21234.0
2020-05-15 11:05:00,352.91,354.36,352.83,354.34,9849.0,352.91,354.36,352.83,354.34,9849.0
2020-05-15 11:10:00,354.22,355.0,353.98,354.93,15525.0,354.22,355.0,353.98,354.93,15525.0
2020-05-15 11:15:00,354.84,355.13,354.55,354.92,8428.0,354.84,355.13,354.55,354.92,8428.0
2020-05-15 11:20:00,354.74,355.83,354.53,355.53,8027.0,354.74,355.83,354.53,355.53,8027.0
2020-05-15 11:25:00,355.41,355.95,354.89,354.89,9834.0,355.41,355.95,354.89,354.89,9834.0
2020-05-15 11:30:00,354.86,355.63,354.82,355.47,11343.0,354.86,355.63,354.82,355.47,11343.0
2020-05-15 11:35:00,355.35,356.08,355.28,355.56,11475.0,355.35,356.08,355.28,355.56,11475.0
2020-05-15 11:40:00,355.65,355.83,354.82,355.73,7102.0,355.65,355.83,354.82,355.73,7102.0
2020-05-15 11:45:00,355.72,355.95,355.24,355.7,10102.0,355.72,355.95,355.24,355.7,10102.0
2020-05-15 11:50:00,355.78,356.31,355.55,355.73,10131.0,355.78,356.31,355.55,355.73,10131.0
2020-05-15 11:55:00,355.99,356.95,355.99,356.84,5215.0,355.99,356.95,355.99,356.84,5215.0
2020-05-15 12:00:00,356.87,358.23,356.65,358.11,14386.0,356.87,358.23,356.65,358.11,14386.0
2020-05-15 12:05:00,358.09,358.93,357.97,358.88,18657.0,358.09,358.93,357.97,358.88,18657.0
2020-05-15 12:10:00,358.82,359.21,358.49,359.0,19228.0,358.82,359.21,358.49,359.0,19228.0
2020-05-15 12:15:00,358.98,359.91,358.66,359.91,25348.0,358.98,359.91,358.66,359.91,25348.0
2020-05-15 12:20:00,359.88,360.47,359.88,360.19,12786.0,359.88,360.47,359.88,360.19,12786.0
2020-05-15 12:25:00,360.19,360.31,359.76,359.97,12440.0,360.19,360.31,359.76,359.97,12440.0
2020-05-15 12:30:00,359.98,360.35,359.61,360.27,15009.0,359.98,360.35,359.61,360.27,15009.0
2020-05-15 12:35:00,360.23,360.37,359.97,360.26,13806.0,360.23,360.37,359.97,360.26,13806.0
2020-05-15 12:40:00,360.2,360.92,360.2,360.24,24685.0,360.2,360.92,360.2,360.24,24685.0
2020-05-15 12:45:00,360.11,360.42,359.61,360.4,18674.0,360.11,360.42,359.61,360.4,18674.0
2020-05-15 12:50:00,360.39,360.74,360.23,360.73,10347.0,360.39,360.74,360.23,360.73,10347.0
2020-05-15 12:55:00,360.68,361.11,360.01,361.11,25858.0,360.68,361.11,360.01,361.11,25858.0
2020-05-15 13:00:00,361.11,362.3,361.07,362.3,13614.0,361.11,362.3,361.07,362.3,13614.0
2020-05-15 13:05:00,362.28,363.36,362.17,363.05,48196.0,362.28,363.36,362.17,363.05,48196.0
2020-05-15 13:10:00,363.07,364.44,362.96,364.3,20531.0,363.07,364.44,362.96,364.3,20531.0
2020-05-15 13:15:00,364.35,364.45,363.06,363.07,25411.0,364.35,364.45,363.06,363.07,25411.0
2020-05-15 13:20:00,363.0,363.38,362.94,363.09,10175.0,363.0,363.38,362.94,363.09,10175.0
2020-05-15 13:25:00,363.05,363.54,362.6,363.13,15281.0,363.05,363.54,362.6,363.13,15281.0
2020-05-15 13:30:00,363.09,363.12,362.05,362.34,9906.0,363.09,363.12,362.05,362.34,9906.0
2020-05-15 13:35:00,362.33,362.62,361.39,361.93,14844.0,362.33,362.62,361.39,361.93,14844.0
2020-05-15 13:40:00,361.96,361.96,361.19,361.35,7515.0,361.96,361.96,361.19,361.35,7515.0
2020-05-15 13:45:00,361.47,361.48,360.73,361.19,10947.0,361.47,361.48,360.73,361.19,10947.0
2020-05-15 13:50:00,361.2,361.86,360.93,361.66,8898.0,361.2,361.86,360.93,361.66,8898.0
2020-05-15 13:55:00,361.86,362.43,361.83,362.03,14115.0,361.86,362.43,361.83,362.03,14115.0
2020-05-15 14:00:00,362.15,362.97,362.15,362.7,12555.0,362.15,362.97,362.15,362.7,12555.0
2020-05-15 14:05:00,362.72,362.91,362.04,362.12,12043.0,362.72,362.91,362.04,362.12,12043.0
2020-05-15 14:10:00,362.15,362.39,361.97,361.98,8141.0,362.15,362.39,361.97,361.98,8141.0
2020-05-15 14:15:00,362.1,362.7,362.0,362.69,6562.0,362.1,362.7,362.0,362.69,6562.0
2020-05-15 14:20:00,362.77,363.37,362.55,363.25,12240.0,362.77,363.37,362.55,363.25,12240.0
2020-05-15 14:25:00,363.2,363.54,363.11,363.34,10797.0,363.2,363.54,363.11,363.34,10797.0
2020-05-15 14:30:00,363.35,363.71,362.21,362.21,10872.0,363.35,363.71,362.21,362.21,10872.0
2020-05-15 14:35:00,362.36,362.38,361.17,361.53,14200.0,362.36,362.38,361.17,361.53,14200.0
2020-05-15 14:40:00,361.68,361.91,361.39,361.66,10767.0,361.68,361.91,361.39,361.66,10767.0
2020-05-15 14:45:00,361.43,362.26,361.43,362.17,9091.0,361.43,362.26,361.43,362.17,9091.0
2020-05-15 14:50:00,362.11,362.49,362.1,362.33,10289.0,362.11,362.49,362.1,362.33,10289.0
2020-05-15 14:55:00,362.29,362.37,361.66,361.99,10632.0,362.29,362.37,361.66,361.99,10632.0
2020-05-15 15:00:00,361.98,362.66,361.63,362.47,13611.0,361.98,362.66,361.63,362.47,13611.0
2020-05-15 15:05:00,362.7,363.1,362.43,362.98,9708.0,362.7,363.1,362.43,362.98,9708.0
2020-05-15 15:10:00,362.88,363.14,362.46,362.77,11883.0,362.88,363.14,362.46,362.77,11883.0
2020-05-15 15:15:00,362.56,363.21,362.38,362.89,7081.0,362.56,363.21,362.38,362.89,7081.0
2020-05-15 15:20:00,362.9,363.47,362.74,363.4,20130.0,362.9,363.47,362.74,363.4,20130.0
2020-05-15 15:25:00,363.44,364.12,363.41,363.88,24501.0,363.44,364.12,363.41,363.88,24501.0
2020-05-15 15:30:00,363.94,364.8,363.77,364.79,35569.0,363.94,364.8,363.77,364.79,35569.0
2020-05-15 15:35:00,364.73,364.77,363.49,363.56,24246.0,364.73,364.77,363.49,363.56,24246.0
2020-05-15 15:40:00,363.74,363.74,363.06,363.53,23453.0,363.74,363.74,363.06,363.53,23453.0
2020-05-15 15:45:00,363.45,363.91,363.21,363.72,26381.0,363.45,363.91,363.21,363.72,26381.0
2020-05-15 15:50:00,363.7,364.9,363.07,364.76,55747.0,363.7,364.9,363.07,364.76,55747.0
2020-05-15 15:55:00,364.65,365.48,364.36,365.37,91792.0,364.65,365.48,364.36,365.37,91792.0
2020-05-18 09:30:00,371.59,371.59,367.21,367.8,127612.0,371.59,371.59,367.21,367.8,127612.0
2020-05-18 09:35:00,367.89,370.7,367.49,370.61,48284.0,367.89,370.7,367.49,370.61,48284.0
2020-05-18 09:40:00,370.65,371.9,370.19,371.15,29126.0,370.65,371.9,370.19,371.15,29126.0
2020-05-18 09:45:00,371.62,372.05,369.41,369.5,30822.0,371.62,372.05,369.41,369.5,30822.0
2020-05-18 09:50:00,370.06,370.33,368.84,368.85,22561.0,370.06,370.33,368.84,368.85,22561.0
2020-05-18 09:55:00,368.87,369.27,368.2,368.39,31808.0,368.87,369.27,368.2,368.39,31808.0
2020-05-18 10:00:00,368.42,369.02,367.83,369.02,33608.0,368.42,369.02,367.83,369.02,33608.0
2020-05-18 10:05:00,369.03,369.64,368.26,369.64,16616.0,369.03,369.64,368.26,369.64,16616.0
2020-05-18 10:10:00,369.43,369.43,368.37,368.8,9168.0,369.43,369.43,368.37,368.8,9168.0
2020-05-18 10:15:00,368.98,370.0,368.98,369.86,18854.0,368.98,370.0,368.98,369.86,18854.0
2020-05-18 10:20:00,369.85,369.94,368.7,369.82,12799.0,369.85,369.94,368.7,369.82,12799.0
2020-05-18 10:25:00,369.79,370.46,369.79,370.1,8106.0,369.79,370.46,369.79,370.1,8106.0
2020-05-18 10:30:00,370.04,371.06,370.03,370.97,16279.0,370.04,371.06,370.03,370.97,16279.0
2020-05-18 10:35:00,370.91,371.59,370.36,371.48,11341.0,370.91,371.59,370.36,371.48,11341.0
2020-05-18 10:40:00,371.49,372.2,371.49,372.16,14447.0,371.49,372.2,371.49,372.16,14447.0
2020-05-18 10:45:00,372.12,372.41,371.84,372.16,14312.0,372.12,372.41,371.84,372.16,14312.0
2020-05-18 10:50:00,372.25,373.24,372.25,372.65,20934.0,372.25,373.24,372.25,372.65,20934.0
2020-05-18 10:55:00,372.61,373.88,372.6,373.88,17248.0,372.61,373.88,372.6,373.88,17248.0
2020-05-18 11:00:00,373.94,374.29,373.02,373.54,19604.0,373.94,374.29,373.02,373.54,19604.0
2020-05-18 11:05:00,373.59,374.27,373.59,373.79,12043.0,373.59,374.27,373.59,373.79,12043.0
2020-05-18 11:10:00,373.8,373.83,373.14,373.35,13861.0,373.8,373.83,373.14,373.35,13861.0
2020-05-18 11:15:00,373.48,374.85,373.45,374.84,16507.0,373.48,374.85,373.45,374.84,16507.0
2020-05-18 11:20:00,374.79,375.49,374.3,374.3,28534.0,374.79,375.49,374.3,374.3,28534.0
2020-05-18 11:25:00,374.37,374.37,372.61,372.84,18081.0,374.37,374.37,372.61,372.84,18081.0
2020-05-18 11:30:00,372.84,374.03,372.04,373.37,29900.0,372.84,374.03,372.04,373.37,29900.0
2020-05-18 11:35:00,373.47,374.15,372.74,372.8,9184.0,373.47,374.15,372.74,372.8,9184.0
2020-05-18 11:40:00,372.78,373.27,372.71,373.0,9240.0,372.78,373.27,372.71,373.0,9240.0
2020-05-18 11:45:00,373.03,373.33,372.75,373.22,12180.0,373.03,373.33,372.75,373.22,12180.0
2020-05-18 11:50:00,373.29,373.86,372.66,372.9,7936.0,373.29,373.86,372.66,372.9,7936.0
2020-05-18 11:55:00,372.86,373.08,372.49,372.97,12615.0,372.86,373.08,372.49,372.97,12615.0
2020-05-18 12:00:00,372.88,372.96,372.01,372.31,6475.0,372.88,372.96,372.01,372.31,6475.0
2020-05-18 12:05:00,372.49,373.05,372.49,372.68,11031.0,372.49,373.05,372.49,372.68,11031.0
2020-05-18 12:10:00,372.59,372.86,372.23,372.23,6639.0,372.59,372.86,372.23,372.23,6639.0
2020-05-18 12:15:00,372.0,372.49,371.81,371.95,10173.0,372.0,372.49,371.81,371.95,10173.0
2020-05-18 12:20:00,372.03,372.7,372.03,372.35,5852.0,372.03,372.7,372.03,372.35,5852.0
2020-05-18 12:25:00,372.34,372.58,371.99,372.28,9457.0,372.34,372.58,371.99,372.28,9457.0
2020-05-18 12:30:00,372.35,372.4,371.61,371.98,8633.0,372.35,372.4,371.61,371.98,8633.0
2020-05-18 12:35:00,372.09,372.14,371.8,371.98,4872.0,372.09,372.14,371.8,371.98,4872.0
2020-05-18 12:40:00,372.08,372.09,371.17,371.56,13994.0,372.08,372.09,371.17,371.56,13994.0
2020-05-18 12:45:00,371.65,372.27,371.23,372.27,7654.0,371.65,372.27,371.23,372.27,7654.0
2020-05-18 12:50:00,372.29,372.72,371.94,371.94,10926.0,372.29,372.72,371.94,371.94,10926.0
2020-05-18 12:55:00,371.95,372.16,371.63,372.05,7432.0,371.95,372.16,371.63,372.05,7432.0
2020-05-18 13:00:00,372.01,372.67,371.95,372.66,7633.0,372.01,372.67,371.95,372.66,7633.0
2020-05-18 13:05:00,372.54,372.61,372.29,372.56,7787.0,372.54,372.61,372.29,372.56,7787.0
2020-05-18 13:10:00,372.59,372.6,372.05,372.39,18302.0,372.59,372.6,372.05,372.39,18302.0
2020-05-18 13:15:00,372.3,373.11,372.27,373.0,19934.0,372.3,373.11,372.27,373.0,19934.0
2020-05-18 13:20:00,372.89,373.24,372.71,373.21,5159.0,372.89,373.24,372.71,373.21,5159.0
2020-05-18 13:25:00,373.3,373.55,372.81,373.48,13537.0,373.3,373.55,372.81,373.48,13537.0
2020-05-18 13:30:00,373.49,373.49,372.31,372.44,13868.0,373.49,373.49,372.31,372.44,13868.0
2020-05-18 13:35:00,372.41,372.7,372.28,372.55,5635.0,372.41,372.7,372.28,372.55,5635.0
2020-05-18 13:40:00,372.39,372.4,371.63,371.63,6398.0,372.39,372.4,371.63,371.63,6398.0
2020-05-18 13:45:00,371.66,372.09,371.39,371.84,10495.0,371.66,372.09,371.39,371.84,10495.0
2020-05-18 13:50:00,371.65,371.88,371.33,371.51,11738.0,371.65,371.88,371.33,371.51,11738.0
2020-05-18 13:55:00,371.54,371.55,370.82,370.92,8618.0,371.54,371.55,370.82,370.92,8618.0
2020-05-18 14:00:00,370.95,371.66,370.95,371.54,12893.0,370.95,371.66,370.95,371.54,12893.0
2020-05-18 14:05:00,371.56,371.71,371.0,371.0,14219.0,371.56,371.71,371.0,371.0,14219.0
2020-05-18 14:10:00,370.98,371.45,370.92,371.1,8917.0,370.98,371.45,370.92,371.1,8917.0
2020-05-18 14:15:00,371.15,371.26,370.66,370.66,13135.0,371.15,371.26,370.66,370.66,13135.0
2020-05-18 14:20:00,370.65,371.04,370.61,370.65,7724.0,370.65,371.04,370.61,370.65,7724.0
2020-05-18 14:25:00,370.69,370.98,370.64,370.83,4226.0,370.69,370.98,370.64,370.83,4226.0
2020-05-18 14:30:00,370.92,370.97,370.28,370.32,7044.0,370.92,370.97,370.28,370.32,7044.0
2020-05-18 14:35:00,370.27,370.3,369.53,369.83,11871.0,370.27,370.3,369.53,369.83,11871.0
2020-05-18 14:40:00,369.87,370.3,369.73,370.23,8561.0,369.87,370.3,369.73,370.23,8561.0
2020-05-18 14:45:00,370.08,370.14,369.46,369.7,8597.0,370.08,370.14,369.46,369.7,8597.0
2020-05-18 14:50:00,369.62,369.68,368.92,369.38,10618.0,369.62,369.68,368.92,369.38,10618.0
2020-05-18 14:55:00,369.33,369.33,368.67,368.67,11082.0,369.33,369.33,368.67,368.67,11082.0
2020-05-18 15:00:00,368.65,368.79,368.44,368.5,15912.0,368.65,368.79,368.44,368.5,15912.0
2020-05-18 15:05:00,368.41,368.54,368.1,368.31,14267.0,368.41,368.54,368.1,368.31,14267.0
2020-05-18 15:10:00,368.25,368.3,367.56,367.81,10358.0,368.25,368.3,367.56,367.81,10358.0
2020-05-18 15:15:00,367.85,367.87,367.25,367.55,12631.0,367.85,367.87,367.25,367.55,12631.0
2020-05-18 15:20:00,367.5,368.4,367.4,368.16,17554.0,367.5,368.4,367.4,368.16,17554.0
2020-05-18 15:25:00,368.17,368.53,367.95,368.48,10349.0,368.17,368.53,367.95,368.48,10349.0
2020-05-18 15:30:00,368.44,369.15,368.39,369.15,18330.0,368.44,369.15,368.39,369.15,18330.0
2020-05-18 15:35:00,369.14,370.09,369.08,369.9,21900.0,369.14,370.09,369.08,369.9,21900.0
2020-05-18 15:40:00,369.92,370.29,369.79,369.97,23385.0,369.92,370.29,369.79,369.97,23385.0
2020-05-18 15:45:00,370.01,370.17,369.5,369.64,30623.0,370.01,370.17,369.5,369.64,30623.0
2020-05-18 15:50:00,369.75,370.11,368.67,369.38,49868.0,369.75,370.11,368.67,369.38,49868.0
2020-05-18 15:55:00,369.39,369.49,367.57,367.79,65000.0,369.39,369.49,367.57,367.79,65000.0
2020-05-19 09:30:00,369.88,371.7,368.89,371.1,77101.0,369.88,371.7,368.89,371.1,77101.0
2020-05-19 09:35:00,370.95,372.97,370.86,372.12,19416.0,370.95,372.97,370.86,372.12,19416.0
2020-05-19 09:40:00,372.34,372.63,370.94,371.06,26906.0,372.34,372.63,370.94,371.06,26906.0
2020-05-19 09:45:00,371.24,372.0,370.95,371.95,17632.0,371.24,372.0,370.95,371.95,17632.0
2020-05-19 09:50:00,371.93,372.77,371.93,372.56,19554.0,371.93,372.77,371.93,372.56,19554.0
2020-05-19 09:55:00,372.47,374.25,372.47,374.0,30926.0,372.47,374.25,372.47,374.0,30926.0
2020-05-19 10:00:00,374.02,375.22,373.9,374.93,58374.0,374.02,375.22,373.9,374.93,58374.0
2020-05-19 10:05:00,374.83,375.62,374.25,374.86,21988.0,374.83,375.62,374.25,374.86,21988.0
2020-05-19 10:10:00,374.68,376.0,374.58,375.6,31540.0,374.68,376.0,374.58,375.6,31540.0
2020-05-19 10:15:00,375.64,375.68,374.99,375.3,13218.0,375.64,375.68,374.99,375.3,13218.0
2020-05-19 10:20:00,375.29,375.64,375.06,375.28,16824.0,375.29,375.64,375.06,375.28,16824.0
2020-05-19 10:25:00,375.22,375.62,374.58,375.15,19919.0,375.22,375.62,374.58,375.15,19919.0
2020-05-19 10:30:00,375.4,375.65,374.52,374.54,17517.0,375.4,375.65,374.52,374.54,17517.0
2020-05-19 10:35:00,374.68,375.66,374.64,374.74,14181.0,374.68,375.66,374.64,374.74,14181.0
2020-05-19 10:40:00,374.68,374.69,374.0,374.17,20369.0,374.68,374.69,374.0,374.17,20369.0
2020-05-19 10:45:00,374.27,374.73,374.21,374.47,22816.0,374.27,374.73,374.21,374.47,22816.0
2020-05-19 10:50:00,374.53,375.29,374.53,374.63,28583.0,374.53,375.29,374.53,374.63,28583.0
2020-05-19 10:55:00,374.58,374.88,374.21,374.24,35112.0,374.58,374.88,374.21,374.24,35112.0
2020-05-19 11:00:00,374.28,374.29,373.35,373.48,19505.0,374.28,374.29,373.35,373.48,19505.0
2020-05-19 11:05:00,373.45,374.62,373.22,374.04,13398.0,373.45,374.62,373.22,374.04,13398.0
2020-05-19 11:10:00,374.1,374.47,373.7,374.36,9236.0,374.1,374.47,373.7,374.36,9236.0
2020-05-19 11:15:00,374.35,374.81,374.06,374.29,17756.0,374.35,374.81,374.06,374.29,17756.0
2020-05-19 11:20:00,374.18,374.4,373.67,374.03,10810.0,374.18,374.4,373.67,374.03,10810.0
2020-05-19 11:25:00,373.94,374.52,373.44,374.38,7583.0,373.94,374.52,373.44,374.38,7583.0
2020-05-19 11:30:00,374.31,374.58,373.8,373.98,37154.0,374.31,374.58,373.8,373.98,37154.0
2020-05-19 11:35:00,373.94,374.21,373.77,373.95,34550.0,373.94,374.21,373.77,373.95,34550.0
2020-05-19 11:40:00,373.94,374.36,373.58,373.65,73288.0,373.94,374.36,373.58,373.65,73288.0
2020-05-19 11:45:00,373.58,373.93,373.24,373.49,104567.0,373.58,373.93,373.24,373.49,104567.0
2020-05-19 11:50:00,373.49,374.06,373.37,373.72,10348.0,373.49,374.06,373.37,373.72,10348.0
2020-05-19 11:55:00,373.97,373.97,373.35,373.75,7237.0,373.97,373.97,373.35,373.75,7237.0
2020-05-19 12:00:00,373.67,373.74,373.35,373.52,37513.0,373.67,373.74,373.35,373.52,37513.0
2020-05-19 12:05:00,373.5,374.07,373.45,374.07,17272.0,373.5,374.07,373.45,374.07,17272.0
2020-05-19 12:10:00,374.14,374.54,374.1,374.54,5478.0,374.14,374.54,374.1,374.54,5478.0
2020-05-19 12:15:00,374.46,374.47,373.29,373.51,17158.0,374.46,374.47,373.29,373.51,17158.0
2020-05-19 12:20:00,373.54,373.91,373.4,373.54,7940.0,373.54,373.91,373.4,373.54,7940.0
2020-05-19 12:25:00,373.67,374.2,373.59,373.81,8242.0,373.67,374.2,373.59,373.81,8242.0
2020-05-19 12:30:00,373.85,374.0,373.46,373.65,8280.0,373.85,374.0,373.46,373.65,8280.0
2020-05-19 12:35:00,373.75,373.86,373.03,373.1,10642.0,373.75,373.86,373.03,373.1,10642.0
2020-05-19 12:40:00,373.15,373.32,373.08,373.2,9945.0,373.15,373.32,373.08,373.2,9945.0
2020-05-19 12:45:00,373.19,373.6,373.06,373.19,12648.0,373.19,373.6,373.06,373.19,12648.0
2020-05-19 12:50:00,373.2,373.42,372.98,373.08,7093.0,373.2,373.42,372.98,373.08,7093.0
2020-05-19 12:55:00,373.31,373.4,373.1,373.3,3800.0,373.31,373.4,373.1,373.3,3800.0
2020-05-19 13:00:00,373.25,373.42,373.12,373.13,6245.0,373.25,373.42,373.12,373.13,6245.0
2020-05-19 13:05:00,373.15,373.51,372.97,373.51,10640.0,373.15,373.51,372.97,373.51,10640.0
2020-05-19 13:10:00,373.4,373.75,373.28,373.53,8634.0,373.4,373.75,373.28,373.53,8634.0
2020-05-19 13:15:00,373.43,373.72,373.37,373.6,3479.0,373.43,373.72,373.37,373.6,3479.0
2020-05-19 13:20:00,373.62,373.83,373.56,373.73,7679.0,373.62,373.83,373.56,373.73,7679.0
2020-05-19 13:25:00,373.73,373.78,373.46,373.47,8177.0,373.73,373.78,373.46,373.47,8177.0
2020-05-19 13:30:00,373.4,373.71,373.23,373.5,7591.0,373.4,373.71,373.23,373.5,7591.0
2020-05-19 13:35:00,373.48,373.74,373.46,373.69,7521.0,373.48,373.74,373.46,373.69,7521.0
2020-05-19 13:40:00,373.68,373.72,373.45,373.54,7720.0,373.68,373.72,373.45,373.54,7720.0
2020-05-19 13:45:00,373.58,373.68,373.37,373.45,8732.0,373.58,373.68,373.37,373.45,8732.0
2020-05-19 13:50:00,373.41,373.55,373.26,373.45,9010.0,373.41,373.55,373.26,373.45,9010.0
2020-05-19 13:55:00,373.45,373.55,373.35,373.42,12265.0,373.45,373.55,373.35,373.42,12265.0
2020-05-19 14:00:00,373.42,373.79,373.08,373.42,19242.0,373.42,373.79,373.08,373.42,19242.0
2020-05-19 14:05:00,373.2,373.76,373.16,373.76,22822.0,373.2,373.76,373.16,373.76,22822.0
2020-05-19 14:10:00,373.66,373.87,373.26,373.5,18728.0,373.66,373.87,373.26,373.5,18728.0
2020-05-19 14:15:00,373.52,373.87,373.4,373.65,23196.0,373.52,373.87,373.4,373.65,23196.0
2020-05-19 14:20:00,373.72,373.85,373.52,373.73,11556.0,373.72,373.85,373.52,373.73,11556.0
2020-05-19 14:25:00,373.61,373.61,373.02,373.28,20922.0,373.61,373.61,373.02,373.28,20922.0
2020-05-19 14:30:00,373.25,373.8,373.25,373.58,12252.0,373.25,373.8,373.25,373.58,12252.0
2020-05-19 14:35:00,373.55,373.83,373.49,373.75,8564.0,373.55,373.83,373.49,373.75,8564.0
2020-05-19 14:40:00,373.73,373.87,373.45,373.74,7704.0,373.73,373.87,373.45,373.74,7704.0
2020-05-19 14:45:00,373.67,374.19,373.65,374.09,12874.0,373.67,374.19,373.65,374.09,12874.0
2020-05-19 14:50:00,374.06,374.06,373.39,373.39,7995.0,374.06,374.06,373.39,373.39,7995.0
2020-05-19 14:55:00,373.52,373.55,371.55,371.9,30023.0,373.52,373.55,371.55,371.9,30023.0
2020-05-19 15:00:00,371.72,373.09,371.61,373.09,29711.0,371.72,373.09,371.61,373.09,29711.0
2020-05-19 15:05:00,373.01,373.63,372.94,373.56,20787.0,373.01,373.63,372.94,373.56,20787.0
2020-05-19 15:10:00,373.53,374.39,373.27,374.29,32920.0,373.53,374.39,373.27,374.29,32920.0
2020-05-19 15:15:00,374.24,374.32,373.75,373.82,16778.0,374.24,374.32,373.75,373.82,16778.0
2020-05-19 15:20:00,373.85,373.87,373.03,373.15,42048.0,373.85,373.87,373.03,373.15,42048.0
2020-05-19 15:25:00,373.21,373.97,372.94,373.87,16611.0,373.21,373.97,372.94,373.87,16611.0
2020-05-19 15:30:00,373.84,373.87,373.04,373.38,43868.0,373.84,373.87,373.04,373.38,43868.0
2020-05-19 15:35:00,373.45,373.73,372.56,373.44,41288.0,373.45,373.73,372.56,373.44,41288.0
2020-05-19 15:40:00,373.39,374.28,373.25,373.37,20431.0,373.39,374.28,373.25,373.37,20431.0
2020-05-19 15:45:00,373.37,373.88,373.0,373.27,26886.0,373.37,373.88,373.0,373.27,26886.0
2020-05-19 15:50:00,373.0,373.02,371.55,372.05,59759.0,373.0,373.02,371.55,372.05,59759.0
2020-05-19 15:55:00,372.06,372.57,371.82,372.21,146932.0,372.06,372.57,371.82,372.21,146932.0
2020-05-20 09:30:00,377.21,379.43,377.06,378.15,113205.0,377.21,379.43,377.06,378.15,113205.0
2020-05-20 09:35:00,378.42,379.9,378.38,379.62,24859.0,378.42,379.9,378.38,379.62,24859.0
2020-05-20 09:40:00,379.47,381.09,378.87,381.07,33115.0,379.47,381.09,378.87,381.07,33115.0
2020-05-20 09:45:00,381.11,381.64,380.81,380.87,37356.0,381.11,381.64,380.81,380.87,37356.0
2020-05-20 09:50:00,380.9,381.73,380.4,381.73,28458.0,380.9,381.73,380.4,381.73,28458.0
2020-05-20 09:55:00,381.66,382.4,381.54,382.24,21696.0,381.66,382.4,381.54,382.24,21696.0
2020-05-20 10:00:00,382.38,382.5,381.31,381.31,28402.0,382.38,382.5,381.31,381.31,28402.0
2020-05-20 10:05:00,381.3,381.55,380.66,381.55,17584.0,381.3,381.55,380.66,381.55,17584.0
2020-05-20 10:10:00,381.38,382.18,381.0,381.78,21192.0,381.38,382.18,381.0,381.78,21192.0
2020-05-20 10:15:00,381.78,382.16,381.23,381.57,24323.0,381.78,382.16,381.23,381.57,24323.0
2020-05-20 10:20:00,381.58,381.79,381.0,381.27,30022.0,381.58,381.79,381.0,381.27,30022.0
2020-05-20 10:25:00,381.31,381.52,381.0,381.2,31665.0,381.31,381.52,381.0,381.2,31665.0
2020-05-20 10:30:00,381.12,381.62,381.0,381.62,34722.0,381.12,381.62,381.0,381.62,34722.0
2020-05-20 10:35:00,381.61,382.42,381.54,382.24,22514.0,381.61,382.42,381.54,382.24,22514.0
2020-05-20 10:40:00,382.17,382.75,382.09,382.54,22391.0,382.17,382.75,382.09,382.54,22391.0
2020-05-20 10:45:00,382.53,382.68,381.65,381.77,27901.0,382.53,382.68,381.65,381.77,27901.0
2020-05-20 10:50:00,381.85,382.15,381.61,381.78,23374.0,381.85,382.15,381.61,381.78,23374.0
2020-05-20 10:55:00,381.8,382.1,381.65,381.99,19395.0,381.8,382.1,381.65,381.99,19395.0
2020-05-20 11:00:00,382.1,383.2,382.1,382.93,44607.0,382.1,383.2,382.1,382.93,44607.0
2020-05-20 11:05:00,382.89,383.36,382.53,382.63,24697.0,382.89,383.36,382.53,382.63,24697.0
2020-05-20 11:10:00,382.73,382.8,382.01,382.75,12126.0,382.73,382.8,382.01,382.75,12126.0
2020-05-20 11:15:00,382.89,382.89,382.34,382.64,13876.0,382.89,382.89,382.34,382.64,13876.0
2020-05-20 11:20:00,382.72,383.3,382.51,383.13,15249.0,382.72,383.3,382.51,383.13,15249.0
2020-05-20 11:25:00,383.19,383.97,383.19,383.69,26272.0,383.19,383.97,383.19,383.69,26272.0
2020-05-20 11:30:00,383.68,383.69,383.37,383.52,20659.0,383.68,383.69,383.37,383.52,20659.0
2020-05-20 11:35:00,383.52,383.87,383.25,383.85,10349.0,383.52,383.87,383.25,383.85,10349.0
2020-05-20 11:40:00,383.84,384.12,383.51,384.07,20126.0,383.84,384.12,383.51,384.07,20126.0
2020-05-20 11:45:00,384.05,384.18,383.81,384.17,16151.0,384.05,384.18,383.81,384.17,16151.0
2020-05-20 11:50:00,384.11,384.4,383.98,384.05,12265.0,384.11,384.4,383.98,384.05,12265.0
2020-05-20 11:55:00,383.98,384.33,383.66,383.81,17639.0,383.98,384.33,383.66,383.81,17639.0
2020-05-20 12:00:00,383.81,384.0,383.09,383.09,16807.0,383.81,384.0,383.09,383.09,16807.0
2020-05-20 12:05:00,383.04,383.46,382.85,382.85,13200.0,383.04,383.46,382.85,382.85,13200.0
2020-05-20 12:10:00,382.9,382.98,382.46,382.81,22830.0,382.9,382.98,382.46,382.81,22830.0
2020-05-20 12:15:00,382.82,382.88,381.99,382.12,16794.0,382.82,382.88,381.99,382.12,16794.0
2020-05-20 12:20:00,382.22,382.45,381.8,382.01,12706.0,382.22,382.45,381.8,382.01,12706.0
2020-05-20 12:25:00,381.93,382.51,381.93,382.36,14356.0,381.93,382.51,381.93,382.36,14356.0
2020-05-20 12:30:00,382.47,383.12,382.42,382.98,11165.0,382.47,383.12,382.42,382.98,11165.0
2020-05-20 12:35:00,382.91,383.09,382.37,382.55,7162.0,382.91,383.09,382.37,382.55,7162.0
2020-05-20 12:40:00,382.41,382.55,381.65,381.99,11496.0,382.41,382.55,381.65,381.99,11496.0
2020-05-20 12:45:00,381.82,381.92,381.26,381.83,26413.0,381.82,381.92,381.26,381.83,26413.0
2020-05-20 12:50:00,381.99,382.14,381.85,382.01,7098.0,381.99,382.14,381.85,382.01,7098.0
2020-05-20 12:55:00,382.0,383.02,381.99,383.02,7408.0,382.0,383.02,381.99,383.02,7408.0
2020-05-20 13:00:00,383.06,383.45,382.98,383.06,8946.0,383.06,383.45,382.98,383.06,8946.0
2020-05-20 13:05:00,383.16,383.21,382.54,382.64,12080.0,383.16,383.21,382.54,382.64,12080.0
2020-05-20 13:10:00,382.53,383.36,382.53,383.29,10914.0,382.53,383.36,382.53,383.29,10914.0
2020-05-20 13:15:00,383.11,383.11,382.74,382.92,7661.0,383.11,383.11,382.74,382.92,7661.0
2020-05-20 13:20:00,382.96,383.14,382.29,382.44,11137.0,382.96,383.14,382.29,382.44,11137.0
2020-05-20 13:25:00,382.42,383.3,382.24,383.12,5956.0,382.42,383.3,382.24,383.12,5956.0
2020-05-20 13:30:00,383.16,383.51,382.86,382.97,9011.0,383.16,383.51,382.86,382.97,9011.0
2020-05-20 13:35:00,382.9,383.24,382.72,382.88,8107.0,382.9,383.24,382.72,382.88,8107.0
2020-05-20 13:40:00,383.02,383.28,382.7,383.18,19562.0,383.02,383.28,382.7,383.18,19562.0
2020-05-20 13:45:00,383.14,383.73,383.06,383.54,11580.0,383.14,383.73,383.06,383.54,11580.0
2020-05-20 13:50:00,383.6,383.76,383.28,383.35,13826.0,383.6,383.76,383.28,383.35,13826.0
2020-05-20 13:55:00,383.43,383.63,383.27,383.35,9537.0,383.43,383.63,383.27,383.35,9537.0
2020-05-20 14:00:00,383.37,384.0,382.91,383.25,11750.0,383.37,384.0,382.91,383.25,11750.0
2020-05-20 14:05:00,383.34,383.9,382.59,382.67,14635.0,383.34,383.9,382.59,382.67,14635.0
2020-05-20 14:10:00,382.83,383.25,382.51,382.71,11581.0,382.83,383.25,382.51,382.71,11581.0
2020-05-20 14:15:00,382.58,382.82,382.1,382.74,12533.0,382.58,382.82,382.1,382.74,12533.0
2020-05-20 14:20:00,382.8,383.43,382.62,383.12,19277.0,382.8,383.43,382.62,383.12,19277.0
2020-05-20 14:25:00,383.11,383.12,382.19,382.21,9430.0,383.11,383.12,382.19,382.21,9430.0
2020-05-20 14:30:00,382.09,382.58,381.89,382.36,10140.0,382.09,382.58,381.89,382.36,10140.0
2020-05-20 14:35:00,382.36,383.12,382.29,382.97,6915.0,382.36,383.12,382.29,382.97,6915.0
2020-05-20 14:40:00,383.11,383.26,382.6,382.94,6709.0,383.11,383.26,382.6,382.94,6709.0
2020-05-20 14:45:00,382.97,383.25,382.49,383.15,10607.0,382.97,383.25,382.49,383.15,10607.0
2020-05-20 14:50:00,383.1,383.98,383.07,383.98,12843.0,383.1,383.98,383.07,383.98,12843.0
2020-05-20 14:55:00,383.87,384.0,383.4,383.45,15634.0,383.87,384.0,383.4,383.45,15634.0
2020-05-20 15:00:00,383.37,383.69,383.24,383.41,17321.0,383.37,383.69,383.24,383.41,17321.0
2020-05-20 15:05:00,383.35,383.56,383.16,383.25,14474.0,383.35,383.56,383.16,383.25,14474.0
2020-05-20 15:10:00,383.23,383.43,382.31,382.81,14214.0,383.23,383.43,382.31,382.81,14214.0
2020-05-20 15:15:00,382.82,383.04,382.7,382.71,8462.0,382.82,383.04,382.7,382.71,8462.0
2020-05-20 15:20:00,382.74,383.21,382.74,383.21,7724.0,382.74,383.21,382.74,383.21,7724.0
2020-05-20 15:25:00,383.15,383.4,382.82,383.34,11343.0,383.15,383.4,382.82,383.34,11343.0
2020-05-20 15:30:00,383.31,383.56,382.85,383.03,15906.0,383.31,383.56,382.85,383.03,15906.0
2020-05-20 15:35:00,383.05,383.69,383.05,383.68,16708.0,383.05,383.69,383.05,383.68,16708.0
2020-05-20 15:40:00,383.6,383.6,383.14,383.55,14403.0,383.6,383.6,383.14,383.55,14403.0
2020-05-20 15:45:00,383.6,383.6,382.65,382.81,24515.0,383.6,383.6,382.65,382.81,24515.0
2020-05-20 15:50:00,382.76,383.28,382.5,383.18,43891.0,382.76,383.28,382.5,383.18,43891.0
2020-05-20 15:55:00,383.16,383.95,383.01,383.65,61765.0,383.16,383.95,383.01,383.65,61765.0
2020-05-21 09:30:00,382.0,383.4,382.0,383.05,71887.0,382.0,383.4,382.0,383.05,71887.0
2020-05-21 09:35:00,383.2,383.83,382.76,383.51,21352.0,383.2,383.83,382.76,383.51,21352.0
2020-05-21 09:40:00,383.65,385.12,383.65,384.63,20428.0,383.65,385.12,383.65,384.63,20428.0
2020-05-21 09:45:00,384.7,384.91,383.8,384.21,11401.0,384.7,384.91,383.8,384.21,11401.0
2020-05-21 09:50:00,384.1,384.49,383.65,383.9,20805.0,384.1,384.49,383.65,383.9,20805.0
2020-05-21 09:55:00,383.89,384.06,383.2,383.93,14148.0,383.89,384.06,383.2,383.93,14148.0
2020-05-21 10:00:00,384.22,384.5,382.34,382.34,15645.0,384.22,384.5,382.34,382.34,15645.0
2020-05-21 10:05:00,382.3,382.76,381.48,382.6,10507.0,382.3,382.76,381.48,382.6,10507.0
2020-05-21 10:10:00,382.79,382.9,381.85,382.54,9480.0,382.79,382.9,381.85,382.54,9480.0
2020-05-21 10:15:00,382.53,383.84,382.49,383.75,14467.0,382.53,383.84,382.49,383.75,14467.0
2020-05-21 10:20:00,383.7,383.92,382.89,383.22,15448.0,383.7,383.92,382.89,383.22,15448.0
2020-05-21 10:25:00,383.38,383.38,382.57,382.69,9960.0,383.38,383.38,382.57,382.69,9960.0
2020-05-21 10:30:00,382.65,382.65,381.81,382.1,39206.0,382.65,382.65,381.81,382.1,39206.0
2020-05-21 10:35:00,382.1,382.13,380.61,381.12,38491.0,382.1,382.13,380.61,381.12,38491.0
2020-05-21 10:40:00,381.24,382.42,381.24,382.29,24586.0,381.24,382.42,381.24,382.29,24586.0
2020-05-21 10:45:00,382.12,383.07,381.85,382.66,9279.0,382.12,383.07,381.85,382.66,9279.0
2020-05-21 10:50:00,382.71,383.17,382.01,382.01,33253.0,382.71,383.17,382.01,382.01,33253.0
2020-05-21 10:55:00,382.0,382.68,381.62,381.98,34670.0,382.0,382.68,381.62,381.98,34670.0
2020-05-21 11:00:00,381.88,382.32,381.21,381.54,18063.0,381.88,382.32,381.21,381.54,18063.0
2020-05-21 11:05:00,381.63,381.69,380.71,381.53,25728.0,381.63,381.69,380.71,381.53,25728.0
2020-05-21 11:10:00,381.43,382.3,381.31,382.01,16919.0,381.43,382.3,381.31,382.01,16919.0
2020-05-21 11:15:00,381.81,381.92,381.0,381.0,39331.0,381.81,381.92,381.0,381.0,39331.0
2020-05-21 11:20:00,381.13,381.39,380.6,381.11,25278.0,381.13,381.39,380.6,381.11,25278.0
2020-05-21 11:25:00,381.1,381.4,380.62,381.23,17526.0,381.1,381.4,380.62,381.23,17526.0
2020-05-21 11:30:00,381.23,381.69,380.91,381.1,61800.0,381.23,381.69,380.91,381.1,61800.0
2020-05-21 11:35:00,380.97,381.36,380.91,381.06,20700.0,380.97,381.36,380.91,381.06,20700.0
2020-05-21 11:40:00,381.1,382.14,380.94,381.94,44795.0,381.1,382.14,380.94,381.94,44795.0
2020-05-21 11:45:00,381.9,382.47,381.9,382.28,11406.0,381.9,382.47,381.9,382.28,11406.0
2020-05-21 11:50:00,382.19,382.44,382.0,382.2,6387.0,382.19,382.44,382.0,382.2,6387.0
2020-05-21 11:55:00,382.15,382.37,381.73,381.88,6818.0,382.15,382.37,381.73,381.88,6818.0
2020-05-21 12:00:00,381.82,382.86,381.78,382.85,9595.0,381.82,382.86,381.78,382.85,9595.0
2020-05-21 12:05:00,382.79,383.21,382.72,383.1,13598.0,382.79,383.21,382.72,383.1,13598.0
2020-05-21 12:10:00,383.19,383.74,382.97,383.5,6012.0,383.19,383.74,382.97,383.5,6012.0
2020-05-21 12:15:00,383.48,384.0,383.16,383.21,10578.0,383.48,384.0,383.16,383.21,10578.0
2020-05-21 12:20:00,383.18,383.24,382.79,382.86,10917.0,383.18,383.24,382.79,382.86,10917.0
2020-05-21 12:25:00,382.89,383.35,382.6,382.61,7275.0,382.89,383.35,382.6,382.61,7275.0
2020-05-21 12:30:00,382.56,382.76,382.1,382.44,8901.0,382.56,382.76,382.1,382.44,8901.0
2020-05-21 12:35:00,382.42,382.72,381.9,382.04,7577.0,382.42,382.72,381.9,382.04,7577.0
2020-05-21 12:40:00,382.09,382.82,382.05,382.71,6708.0,382.09,382.82,382.05,382.71,6708.0
2020-05-21 12:45:00,382.66,383.09,382.41,382.41,9054.0,382.66,383.09,382.41,382.41,9054.0
2020-05-21 12:50:00,382.41,382.47,381.51,381.88,34504.0,382.41,382.47,381.51,381.88,34504.0
2020-05-21 12:55:00,381.8,381.8,381.22,381.55,7094.0,381.8,381.8,381.22,381.55,7094.0
2020-05-21 13:00:00,381.61,382.85,381.3,382.19,14626.0,381.61,382.85,381.3,382.19,14626.0
2020-05-21 13:05:00,382.07,382.24,381.51,381.67,5007.0,382.07,382.24,381.51,381.67,5007.0
2020-05-21 13:10:00,381.84,382.23,381.79,382.13,4179.0,381.84,382.23,381.79,382.13,4179.0
2020-05-21 13:15:00,382.16,382.55,381.75,381.79,15234.0,382.16,382.55,381.75,381.79,15234.0
2020-05-21 13:20:00,381.82,382.27,381.33,382.22,11882.0,381.82,382.27,381.33,382.22,11882.0
2020-05-21 13:25:00,382.0,382.29,381.55,382.29,6984.0,382.0,382.29,381.55,382.29,6984.0
2020-05-21 13:30:00,382.45,382.46,381.68,382.24,6595.0,382.45,382.46,381.68,382.24,6595.0
2020-05-21 13:35:00,382.06,382.35,381.58,382.12,9524.0,382.06,382.35,381.58,382.12,9524.0
2020-05-21 13:40:00,382.12,383.05,381.73,382.95,11689.0,382.12,383.05,381.73,382.95,11689.0
2020-05-21 13:45:00,382.89,383.27,382.82,382.99,4336.0,382.89,383.27,382.82,382.99,4336.0
2020-05-21 13:50:00,382.94,383.28,382.93,382.94,6856.0,382.94,383.28,382.93,382.94,6856.0
2020-05-21 13:55:00,382.99,383.04,382.55,382.55,5037.0,382.99,383.04,382.55,382.55,5037.0
2020-05-21 14:00:00,382.4,383.28,382.22,382.99,13644.0,382.4,383.28,382.22,382.99,13644.0
2020-05-21 14:05:00,382.85,383.0,382.64,382.88,7196.0,382.85,383.0,382.64,382.88,7196.0
2020-05-21 14:10:00,382.98,383.4,382.83,383.18,8273.0,382.98,383.4,382.83,383.18,8273.0
2020-05-21 14:15:00,383.31,383.59,383.16,383.44,7429.0,383.31,383.59,383.16,383.44,7429.0
2020-05-21 14:20:00,383.52,383.92,383.5,383.83,8180.0,383.52,383.92,383.5,383.83,8180.0
2020-05-21 14:25:00,383.8,383.8,383.46,383.48,7470.0,383.8,383.8,383.46,383.48,7470.0
2020-05-21 14:30:00,383.42,383.52,382.8,382.85,11852.0,383.42,383.52,382.8,382.85,11852.0
2020-05-21 14:35:00,382.79,382.79,381.75,381.88,13457.0,382.79,382.79,381.75,381.88,13457.0
2020-05-21 14:40:00,382.0,382.67,381.9,382.45,9980.0,382.0,382.67,381.9,382.45,9980.0
2020-05-21 14:45:00,382.41,382.5,381.59,381.59,8817.0,382.41,382.5,381.59,381.59,8817.0
2020-05-21 14:50:00,381.72,382.33,381.45,382.09,12163.0,381.72,382.33,381.45,382.09,12163.0
2020-05-21 14:55:00,382.17,382.69,381.84,381.95,10083.0,382.17,382.69,381.84,381.95,10083.0
2020-05-21 15:00:00,381.95,383.0,381.95,382.24,22122.0,381.95,383.0,381.95,382.24,22122.0
2020-05-21 15:05:00,382.27,382.74,381.95,382.73,14073.0,382.27,382.74,381.95,382.73,14073.0
2020-05-21 15:10:00,382.69,382.97,382.22,382.97,9935.0,382.69,382.97,382.22,382.97,9935.0
2020-05-21 15:15:00,382.88,383.25,382.74,383.22,11195.0,382.88,383.25,382.74,383.22,11195.0
2020-05-21 15:20:00,383.17,383.5,382.96,383.37,14007.0,383.17,383.5,382.96,383.37,14007.0
2020-05-21 15:25:00,383.42,383.49,382.99,383.1,10632.0,383.42,383.49,382.99,383.1,10632.0
2020-05-21 15:30:00,383.03,383.32,382.96,383.13,26168.0,383.03,383.32,382.96,383.13,26168.0
2020-05-21 15:35:00,383.12,383.64,382.57,383.5,13964.0,383.12,383.64,382.57,383.5,13964.0
2020-05-21 15:40:00,383.4,383.85,383.4,383.72,19719.0,383.4,383.85,383.4,383.72,19719.0
2020-05-21 15:45:00,383.8,384.08,383.52,383.82,27726.0,383.8,384.08,383.52,383.82,27726.0
2020-05-21 15:50:00,384.02,384.3,382.0,382.0,29480.0,384.02,384.3,382.0,382.0,29480.0
2020-05-21 15:55:00,382.13,383.05,382.02,382.26,91749.0,382.13,383.05,382.02,382.26,91749.0
2020-05-22 09:30:00,381.39,382.64,381.0,382.37,53752.0,381.39,382.64,381.0,382.37,53752.0
2020-05-22 09:35:00,382.01,382.06,380.95,381.25,23148.0,382.01,382.06,380.95,381.25,23148.0
2020-05-22 09:40:00,381.24,383.04,381.06,382.46,14155.0,381.24,383.04,381.06,382.46,14155.0
2020-05-22 09:45:00,382.37,383.9,381.58,383.82,21595.0,382.37,383.9,381.58,383.82,21595.0
2020-05-22 09:50:00,383.68,385.57,383.35,385.18,18648.0,383.68,385.57,383.35,385.18,18648.0
2020-05-22 09:55:00,385.01,386.52,385.0,386.4,17103.0,385.01,386.52,385.0,386.4,17103.0
2020-05-22 10:00:00,386.48,386.48,385.83,386.16,11479.0,386.48,386.48,385.83,386.16,11479.0
2020-05-22 10:05:00,386.25,386.32,383.95,384.65,9919.0,386.25,386.32,383.95,384.65,9919.0
2020-05-22 10:10:00,384.85,385.18,383.91,384.08,9850.0,384.85,385.18,383.91,384.08,9850.0
2020-05-22 10:15:00,384.01,384.01,382.26,383.15,26955.0,384.01,384.01,382.26,383.15,26955.0
2020-05-22 10:20:00,383.29,383.96,382.98,383.19,9067.0,383.29,383.96,382.98,383.19,9067.0
2020-05-22 10:25:00,382.89,383.18,382.33,383.12,27997.0,382.89,383.18,382.33,383.12,27997.0
2020-05-22 10:30:00,382.92,383.27,382.34,382.81,12863.0,382.92,383.27,382.34,382.81,12863.0
2020-05-22 10:35:00,382.83,383.41,382.75,383.18,8748.0,382.83,383.41,382.75,383.18,8748.0
2020-05-22 10:40:00,383.23,383.43,382.9,382.9,23647.0,383.23,383.43,382.9,382.9,23647.0
2020-05-22 10:45:00,382.8,383.11,382.39,382.47,11849.0,382.8,383.11,382.39,382.47,11849.0
2020-05-22 10:50:00,382.21,383.09,382.02,382.96,8872.0,382.21,383.09,382.02,382.96,8872.0
2020-05-22 10:55:00,382.92,383.03,382.36,382.56,9540.0,382.92,383.03,382.36,382.56,9540.0
2020-05-22 11:00:00,382.58,383.24,382.38,382.81,12980.0,382.58,383.24,382.38,382.81,12980.0
2020-05-22 11:05:00,382.79,383.33,382.39,383.31,15993.0,382.79,383.33,382.39,383.31,15993.0
2020-05-22 11:10:00,383.31,383.77,383.13,383.55,8591.0,383.31,383.77,383.13,383.55,8591.0
2020-05-22 11:15:00,383.63,384.18,383.43,384.17,11458.0,383.63,384.18,383.43,384.17,11458.0
2020-05-22 11:20:00,384.17,384.23,382.62,383.06,19772.0,384.17,384.23,382.62,383.06,19772.0
2020-05-22 11:25:00,383.09,383.37,382.58,382.9,10005.0,383.09,383.37,382.58,382.9,10005.0
2020-05-22 11:30:00,383.03,383.65,382.95,383.54,12947.0,383.03,383.65,382.95,383.54,12947.0
2020-05-22 11:35:00,383.46,384.08,383.45,383.93,8557.0,383.46,384.08,383.45,383.93,8557.0
2020-05-22 11:40:00,383.99,384.29,383.75,384.13,9070.0,383.99,384.29,383.75,384.13,9070.0
2020-05-22 11:45:00,384.2,384.31,383.81,383.88,10663.0,384.2,384.31,383.81,383.88,10663.0
2020-05-22 11:50:00,383.8,384.4,383.65,384.3,4079.0,383.8,384.4,383.65,384.3,4079.0
2020-05-22 11:55:00,384.26,384.5,384.15,384.27,10060.0,384.26,384.5,384.15,384.27,10060.0
2020-05-22 12:00:00,384.36,384.99,384.36,384.79,8168.0,384.36,384.99,384.36,384.79,8168.0
2020-05-22 12:05:00,384.85,384.87,384.57,384.73,5711.0,384.85,384.87,384.57,384.73,5711.0
2020-05-22 12:10:00,384.86,385.09,384.68,385.09,9533.0,384.86,385.09,384.68,385.09,9533.0
2020-05-22 12:15:00,385.05,385.06,384.54,384.79,5250.0,385.05,385.06,384.54,384.79,5250.0
2020-05-22 12:20:00,384.71,385.16,384.7,385.11,10087.0,384.71,385.16,384.7,385.11,10087.0
2020-05-22 12:25:00,385.11,385.13,384.92,384.92,6225.0,385.11,385.13,384.92,384.92,6225.0
2020-05-22 12:30:00,384.94,385.33,384.94,385.33,7677.0,384.94,385.33,384.94,385.33,7677.0
2020-05-22 12:35:00,385.23,385.82,385.13,385.57,8213.0,385.23,385.82,385.13,385.57,8213.0
2020-05-22 12:40:00,385.76,385.88,385.56,385.69,6179.0,385.76,385.88,385.56,385.69,6179.0
2020-05-22 12:45:00,385.72,385.83,385.08,385.08,4802.0,385.72,385.83,385.08,385.08,4802.0
2020-05-22 12:50:00,384.91,385.18,384.8,385.12,13948.0,384.91,385.18,384.8,385.12,13948.0
2020-05-22 12:55:00,385.24,385.42,384.99,385.11,5421.0,385.24,385.42,384.99,385.11,5421.0
2020-05-22 13:00:00,385.35,385.79,385.31,385.77,7942.0,385.35,385.79,385.31,385.77,7942.0
2020-05-22 13:05:00,385.85,385.85,385.2,385.2,5763.0,385.85,385.85,385.2,385.2,5763.0
2020-05-22 13:10:00,385.28,385.59,385.27,385.53,5827.0,385.28,385.59,385.27,385.53,5827.0
2020-05-22 13:15:00,385.42,385.59,385.37,385.51,3326.0,385.42,385.59,385.37,385.51,3326.0
2020-05-22 13:20:00,385.52,385.86,385.44,385.78,6403.0,385.52,385.86,385.44,385.78,6403.0
2020-05-22 13:25:00,385.83,385.83,385.37,385.52,4192.0,385.83,385.83,385.37,385.52,4192.0
2020-05-22 13:30:00,385.71,385.94,385.37,385.78,15008.0,385.71,385.94,385.37,385.78,15008.0
2020-05-22 13:35:00,385.65,385.65,385.14,385.39,7299.0,385.65,385.65,385.14,385.39,7299.0
2020-05-22 13:40:00,385.46,385.68,385.34,385.52,5100.0,385.46,385.68,385.34,385.52,5100.0
2020-05-22 13:45:00,385.53,385.64,385.29,385.29,8346.0,385.53,385.64,385.29,385.29,8346.0
2020-05-22 13:50:00,385.24,385.27,384.93,385.11,9573.0,385.24,385.27,384.93,385.11,9573.0
2020-05-22 13:55:00,385.06,385.73,385.05,385.68,7692.0,385.06,385.73,385.05,385.68,7692.0
2020-05-22 14:00:00,385.69,386.19,385.52,386.0,16088.0,385.69,386.19,385.52,386.0,16088.0
2020-05-22 14:05:00,385.95,386.12,385.35,385.56,11693.0,385.95,386.12,385.35,385.56,11693.0
2020-05-22 14:10:00,385.57,385.72,385.32,385.36,7482.0,385.57,385.72,385.32,385.36,7482.0
2020-05-22 14:15:00,385.36,385.5,385.17,385.2,2929.0,385.36,385.5,385.17,385.2,2929.0
2020-05-22 14:20:00,385.27,385.41,385.08,385.25,6208.0,385.27,385.41,385.08,385.25,6208.0
2020-05-22 14:25:00,385.42,385.42,385.11,385.12,6412.0,385.42,385.42,385.11,385.12,6412.0
2020-05-22 14:30:00,385.24,385.58,385.19,385.58,4806.0,385.24,385.58,385.19,385.58,4806.0
2020-05-22 14:35:00,385.59,385.88,385.44,385.81,5505.0,385.59,385.88,385.44,385.81,5505.0
2020-05-22 14:40:00,385.79,385.79,385.16,385.17,9860.0,385.79,385.79,385.16,385.17,9860.0
2020-05-22 14:45:00,385.28,385.31,384.92,385.16,3913.0,385.28,385.31,384.92,385.16,3913.0
2020-05-22 14:50:00,385.12,385.12,384.68,384.77,7306.0,385.12,385.12,384.68,384.77,7306.0
2020-05-22 14:55:00,384.76,385.25,384.76,385.25,7107.0,384.76,385.25,384.76,385.25,7107.0
2020-05-22 15:00:00,385.24,385.26,384.86,385.04,7644.0,385.24,385.26,384.86,385.04,7644.0
2020-05-22 15:05:00,384.98,385.32,384.88,385.23,4849.0,384.98,385.32,384.88,385.23,4849.0
2020-05-22 15:10:00,385.27,385.27,384.44,384.81,37118.0,385.27,385.27,384.44,384.81,37118.0
2020-05-22 15:15:00,384.83,384.86,384.25,384.38,8382.0,384.83,384.86,384.25,384.38,8382.0
2020-05-22 15:20:00,384.37,384.5,383.76,383.99,10896.0,384.37,384.5,383.76,383.99,10896.0
2020-05-22 15:25:00,384.04,384.16,383.82,384.16,18575.0,384.04,384.16,383.82,384.16,18575.0
2020-05-22 15:30:00,384.19,384.83,383.97,384.18,12096.0,384.19,384.83,383.97,384.18,12096.0
2020-05-22 15:35:00,384.19,384.19,383.65,383.91,11550.0,384.19,384.19,383.65,383.91,11550.0
2020-05-22 15:40:00,383.91,384.79,383.75,384.78,60721.0,383.91,384.79,383.75,384.78,60721.0
2020-05-22 15:45:00,384.75,385.04,384.58,384.98,11257.0,384.75,385.04,384.58,384.98,11257.0
2020-05-22 15:50:00,385.04,385.25,384.54,384.76,24133.0,385.04,385.25,384.54,384.76,24133.0
2020-05-22 15:55:00,384.69,385.61,384.57,385.3,38065.0,384.69,385.61,384.57,385.3,38065.0
2020-05-26 09:30:00,391.0,391.27,388.0,389.6,129518.0,391.0,391.27,388.0,389.6,129518.0
2020-05-26 09:35:00,389.72,390.28,388.37,388.4,63555.0,389.72,390.28,388.37,388.4,63555.0
2020-05-26 09:40:00,388.24,388.73,387.51,388.3,42873.0,388.24,388.73,387.51,388.3,42873.0
2020-05-26 09:45:00,388.31,388.59,386.21,386.55,19333.0,388.31,388.59,386.21,386.55,19333.0
2020-05-26 09:50:00,386.62,386.62,385.65,385.9,21009.0,386.62,386.62,385.65,385.9,21009.0
2020-05-26 09:55:00,385.78,385.83,383.53,385.76,39704.0,385.78,385.83,383.53,385.76,39704.0
2020-05-26 10:00:00,385.7,386.48,385.47,386.02,28155.0,385.7,386.48,385.47,386.02,28155.0
2020-05-26 10:05:00,386.03,386.53,385.61,385.66,12288.0,386.03,386.53,385.61,385.66,12288.0
2020-05-26 10:10:00,385.69,386.29,384.85,386.12,20988.0,385.69,386.29,384.85,386.12,20988.0
2020-05-26 10:15:00,386.2,386.56,386.1,386.46,13985.0,386.2,386.56,386.1,386.46,13985.0
2020-05-26 10:20:00,386.55,387.88,386.5,387.83,20864.0,386.55,387.88,386.5,387.83,20864.0
2020-05-26 10:25:00,387.72,387.91,386.51,386.86,24928.0,387.72,387.91,386.51,386.86,24928.0
2020-05-26 10:30:00,386.82,386.86,384.76,385.01,27231.0,386.82,386.86,384.76,385.01,27231.0
2020-05-26 10:35:00,385.13,385.22,384.01,384.04,21455.0,385.13,385.22,384.01,384.04,21455.0
2020-05-26 10:40:00,384.01,384.25,382.3,382.58,27151.0,384.01,384.25,382.3,382.58,27151.0
2020-05-26 10:45:00,382.52,383.15,382.45,382.67,22098.0,382.52,383.15,382.45,382.67,22098.0
2020-05-26 10:50:00,382.82,383.45,382.69,383.17,19918.0,382.82,383.45,382.69,383.17,19918.0
2020-05-26 10:55:00,383.0,383.27,382.89,383.11,15066.0,383.0,383.27,382.89,383.11,15066.0
2020-05-26 11:00:00,383.19,383.28,382.74,382.84,17377.0,383.19,383.28,382.74,382.84,17377.0
2020-05-26 11:05:00,382.77,382.77,381.94,382.1,24857.0,382.77,382.77,381.94,382.1,24857.0
2020-05-26 11:10:00,382.08,382.85,381.53,382.34,17501.0,382.08,382.85,381.53,382.34,17501.0
2020-05-26 11:15:00,382.4,382.45,381.4,381.97,12817.0,382.4,382.45,381.4,381.97,12817.0
2020-05-26 11:20:00,381.89,382.78,381.76,382.75,19654.0,381.89,382.78,381.76,382.75,19654.0
2020-05-26 11:25:00,382.71,382.77,381.0,381.91,21873.0,382.71,382.77,381.0,381.91,21873.0
2020-05-26 11:30:00,381.88,381.89,380.83,380.94,21005.0,381.88,381.89,380.83,380.94,21005.0
2020-05-26 11:35:00,380.98,381.1,380.12,381.04,17003.0,380.98,381.1,380.12,381.04,17003.0
2020-05-26 11:40:00,381.06,381.12,379.81,379.91,15434.0,381.06,381.12,379.81,379.91,15434.0
2020-05-26 11:45:00,379.82,380.0,378.61,378.82,32893.0,379.82,380.0,378.61,378.82,32893.0
2020-05-26 11:50:00,378.76,379.08,378.62,379.0,43037.0,378.76,379.08,378.62,379.0,43037.0
2020-05-26 11:55:00,379.0,379.67,378.9,379.53,26478.0,379.0,379.67,378.9,379.53,26478.0
2020-05-26 12:00:00,379.65,380.22,379.49,379.95,18255.0,379.65,380.22,379.49,379.95,18255.0
2020-05-26 12:05:00,379.9,380.2,379.61,379.61,22507.0,379.9,380.2,379.61,379.61,22507.0
2020-05-26 12:10:00,379.71,379.8,379.24,379.31,22611.0,379.71,379.8,379.24,379.31,22611.0
2020-05-26 12:15:00,379.32,379.52,378.87,378.93,16223.0,379.32,379.52,378.87,378.93,16223.0
2020-05-26 12:20:00,378.86,379.28,378.49,379.17,23119.0,378.86,379.28,378.49,379.17,23119.0
2020-05-26 12:25:00,379.26,379.31,378.8,378.93,17006.0,379.26,379.31,378.8,378.93,17006.0
2020-05-26 12:30:00,378.95,380.06,378.95,379.94,33530.0,378.95,380.06,378.95,379.94,33530.0
2020-05-26 12:35:00,379.85,379.88,379.42,379.58,26743.0,379.85,379.88,379.42,379.58,26743.0
2020-05-26 12:40:00,379.66,379.68,379.45,379.66,9526.0,379.66,379.68,379.45,379.66,9526.0
2020-05-26 12:45:00,379.68,379.73,379.01,379.08,18369.0,379.68,379.73,379.01,379.08,18369.0
2020-05-26 12:50:00,379.19,379.57,378.95,378.95,18191.0,379.19,379.57,378.95,378.95,18191.0
2020-05-26 12:55:00,378.86,379.2,378.82,379.11,12820.0,378.86,379.2,378.82,379.11,12820.0
2020-05-26 13:00:00,379.1,379.55,378.81,379.03,16239.0,379.1,379.55,378.81,379.03,16239.0
2020-05-26 13:05:00,379.03,379.25,378.5,378.64,20151.0,379.03,379.25,378.5,378.64,20151.0
2020-05-26 13:10:00,378.62,378.66,378.22,378.31,16228.0,378.62,378.66,378.22,378.31,16228.0
2020-05-26 13:15:00,378.36,378.8,378.3,378.3,25047.0,378.36,378.8,378.3,378.3,25047.0
2020-05-26 13:20:00,378.3,378.34,377.6,377.62,54996.0,378.3,378.34,377.6,377.62,54996.0
2020-05-26 13:25:00,377.76,379.76,377.72,379.72,18218.0,377.76,379.76,377.72,379.72,18218.0
2020-05-26 13:30:00,379.67,379.73,379.42,379.61,11122.0,379.67,379.73,379.42,379.61,11122.0
2020-05-26 13:35:00,379.67,379.72,379.37,379.54,19504.0,379.67,379.72,379.37,379.54,19504.0
2020-05-26 13:40:00,379.47,379.69,379.27,379.65,11402.0,379.47,379.69,379.27,379.65,11402.0
2020-05-26 13:45:00,379.61,379.86,379.3,379.38,18776.0,379.61,379.86,379.3,379.38,18776.0
2020-05-26 13:50:00,379.44,379.57,379.3,379.57,8953.0,379.44,379.57,379.3,379.57,8953.0
2020-05-26 13:55:00,379.46,379.82,379.41,379.44,14616.0,379.46,379.82,379.41,379.44,14616.0
2020-05-26 14:00:00,379.39,379.72,379.24,379.41,11792.0,379.39,379.72,379.24,379.41,11792.0
2020-05-26 14:05:00,379.43,379.55,379.22,379.23,39509.0,379.43,379.55,379.22,379.23,39509.0
2020-05-26 14:10:00,379.23,379.45,379.06,379.06,7869.0,379.23,379.45,379.06,379.06,7869.0
2020-05-26 14:15:00,379.02,379.41,378.74,379.39,7140.0,379.02,379.41,378.74,379.39,7140.0
2020-05-26 14:20:00,379.45,379.75,379.43,379.48,20713.0,379.45,379.75,379.43,379.48,20713.0
2020-05-26 14:25:00,379.43,379.43,378.78,378.91,13115.0,379.43,379.43,378.78,378.91,13115.0
2020-05-26 14:30:00,378.95,379.01,378.6,378.72,25373.0,378.95,379.01,378.6,378.72,25373.0
2020-05-26 14:35:00,378.75,378.75,378.25,378.32,49531.0,378.75,378.75,378.25,378.32,49531.0
2020-05-26 14:40:00,378.31,378.33,376.84,376.9,31726.0,378.31,378.33,376.84,376.9,31726.0
2020-05-26 14:45:00,376.95,377.02,376.2,376.75,27417.0,376.95,377.02,376.2,376.75,27417.0
2020-05-26 14:50:00,376.9,377.13,376.81,376.95,12713.0,376.9,377.13,376.81,376.95,12713.0
2020-05-26 14:55:00,376.99,377.64,376.83,377.51,13752.0,376.99,377.64,376.83,377.51,13752.0
2020-05-26 15:00:00,377.46,377.55,376.64,376.78,14284.0,377.46,377.55,376.64,376.78,14284.0
2020-05-26 15:05:00,376.78,376.93,376.29,376.86,19869.0,376.78,376.93,376.29,376.86,19869.0
2020-05-26 15:10:00,376.82,377.12,376.78,377.04,39393.0,376.82,377.12,376.78,377.04,39393.0
2020-05-26 15:15:00,376.96,377.08,376.41,376.46,15056.0,376.96,377.08,376.41,376.46,15056.0
2020-05-26 15:20:00,376.43,377.78,376.43,377.78,22071.0,376.43,377.78,376.43,377.78,22071.0
2020-05-26 15:25:00,377.64,377.64,377.09,377.13,36177.0,377.64,377.64,377.09,377.13,36177.0
2020-05-26 15:30:00,377.12,377.51,375.88,376.06,64386.0,377.12,377.51,375.88,376.06,64386.0
2020-05-26 15:35:00,376.21,377.05,376.15,376.61,41048.0,376.21,377.05,376.15,376.61,41048.0
2020-05-26 15:40:00,376.64,376.64,375.28,375.38,30093.0,376.64,376.64,375.28,375.38,30093.0
2020-05-26 15:45:00,375.35,375.65,374.81,375.21,53729.0,375.35,375.65,374.81,375.21,53729.0
2020-05-26 15:50:00,375.25,376.74,375.25,376.25,64420.0,375.25,376.74,375.25,376.25,64420.0
2020-05-26 15:55:00,376.2,377.39,376.03,376.63,115864.0,376.2,377.39,376.03,376.63,115864.0
2020-05-27 09:30:00,374.35,375.7,368.01,371.48,147073.0,374.35,375.7,368.01,371.48,147073.0
2020-05-27 09:35:00,371.49,372.41,366.11,367.43,63719.0,371.49,372.41,366.11,367.43,63719.0
2020-05-27 09:40:00,367.76,369.83,366.87,367.06,50614.0,367.76,369.83,366.87,367.06,50614.0
2020-05-27 09:45:00,366.94,367.0,364.04,365.0,72160.0,366.94,367.0,364.04,365.0,72160.0
2020-05-27 09:50:00,365.03,365.62,364.04,364.97,56485.0,365.03,365.62,364.04,364.97,56485.0
2020-05-27 09:55:00,364.91,367.11,364.77,365.84,33250.0,364.91,367.11,364.77,365.84,33250.0
2020-05-27 10:00:00,365.59,366.21,364.87,365.62,43418.0,365.59,366.21,364.87,365.62,43418.0
2020-05-27 10:05:00,365.7,367.48,365.64,367.2,37166.0,365.7,367.48,365.64,367.2,37166.0
2020-05-27 10:10:00,367.18,368.15,366.6,367.46,25675.0,367.18,368.15,366.6,367.46,25675.0
2020-05-27 10:15:00,367.46,368.41,367.19,367.94,18754.0,367.46,368.41,367.19,367.94,18754.0
2020-05-27 10:20:00,367.89,368.22,366.41,367.5,33174.0,367.89,368.22,366.41,367.5,33174.0
2020-05-27 10:25:00,367.42,367.49,366.77,367.0,24488.0,367.42,367.49,366.77,367.0,24488.0
2020-05-27 10:30:00,367.08,367.77,366.62,366.79,26744.0,367.08,367.77,366.62,366.79,26744.0
2020-05-27 10:35:00,366.8,367.12,364.84,364.88,32911.0,366.8,367.12,364.84,364.88,32911.0
2020-05-27 10:40:00,364.77,364.98,362.76,363.38,50031.0,364.77,364.98,362.76,363.38,50031.0
2020-05-27 10:45:00,363.36,363.64,361.44,361.7,47896.0,363.36,363.64,361.44,361.7,47896.0
2020-05-27 10:50:00,361.96,364.2,361.69,364.1,45122.0,361.96,364.2,361.69,364.1,45122.0
2020-05-27 10:55:00,364.1,364.1,362.89,363.85,30020.0,364.1,364.1,362.89,363.85,30020.0
2020-05-27 11:00:00,363.79,363.79,361.5,362.16,32058.0,363.79,363.79,361.5,362.16,32058.0
2020-05-27 11:05:00,362.27,362.91,361.78,361.83,44955.0,362.27,362.91,361.78,361.83,44955.0
2020-05-27 11:10:00,361.9,363.16,361.81,362.36,31753.0,361.9,363.16,361.81,362.36,31753.0
2020-05-27 11:15:00,362.37,364.12,361.64,363.99,41544.0,362.37,364.12,361.64,363.99,41544.0
2020-05-27 11:20:00,364.0,365.13,363.81,365.13,17092.0,364.0,365.13,363.81,365.13,17092.0
2020-05-27 11:25:00,365.14,366.3,365.0,365.86,30880.0,365.14,366.3,365.0,365.86,30880.0
2020-05-27 11:30:00,365.85,366.98,365.27,365.42,27252.0,365.85,366.98,365.27,365.42,27252.0
2020-05-27 11:35:00,365.4,365.74,363.05,363.84,33026.0,365.4,365.74,363.05,363.84,33026.0
2020-05-27 11:40:00,363.92,364.72,363.92,364.12,23784.0,363.92,364.72,363.92,364.12,23784.0
2020-05-27 11:45:00,364.12,366.7,364.11,366.7,27077.0,364.12,366.7,364.11,366.7,27077.0
2020-05-27 11:50:00,366.78,366.78,365.76,366.51,25128.0,366.78,366.78,365.76,366.51,25128.0
2020-05-27 11:55:00,366.24,367.28,366.21,367.04,51490.0,366.24,367.28,366.21,367.04,51490.0
2020-05-27 12:00:00,367.04,368.36,366.43,368.18,36540.0,367.04,368.36,366.43,368.18,36540.0
2020-05-27 12:05:00,368.25,368.72,368.09,368.67,37333.0,368.25,368.72,368.09,368.67,37333.0
2020-05-27 12:10:00,368.86,369.3,368.19,368.46,17272.0,368.86,369.3,368.19,368.46,17272.0
2020-05-27 12:15:00,368.55,368.56,367.94,368.17,27453.0,368.55,368.56,367.94,368.17,27453.0
2020-05-27 12:20:00,368.32,368.42,367.56,367.83,17318.0,368.32,368.42,367.56,367.83,17318.0
2020-05-27 12:25:00,368.03,368.96,367.82,368.27,27022.0,368.03,368.96,367.82,368.27,27022.0
2020-05-27 12:30:00,368.31,369.66,368.31,369.23,12755.0,368.31,369.66,368.31,369.23,12755.0
2020-05-27 12:35:00,369.29,369.9,369.22,369.81,7500.0,369.29,369.9,369.22,369.81,7500.0
2020-05-27 12:40:00,369.6,370.18,369.43,369.8,10848.0,369.6,370.18,369.43,369.8,10848.0
2020-05-27 12:45:00,369.76,370.93,369.76,370.71,15692.0,369.76,370.93,369.76,370.71,15692.0
2020-05-27 12:50:00,370.74,371.96,370.68,371.79,17378.0,370.74,371.96,370.68,371.79,17378.0
2020-05-27 12:55:00,371.77,371.92,370.93,370.93,21628.0,371.77,371.92,370.93,370.93,21628.0
2020-05-27 13:00:00,370.81,371.27,369.6,370.77,34893.0,370.81,371.27,369.6,370.77,34893.0
2020-05-27 13:05:00,370.74,370.77,370.29,370.48,12991.0,370.74,370.77,370.29,370.48,12991.0
2020-05-27 13:10:00,370.5,370.66,369.54,369.88,15308.0,370.5,370.66,369.54,369.88,15308.0
2020-05-27 13:15:00,369.96,370.13,369.59,369.89,17430.0,369.96,370.13,369.59,369.89,17430.0
2020-05-27 13:20:00,370.04,370.07,369.52,369.52,7587.0,370.04,370.07,369.52,369.52,7587.0
2020-05-27 13:25:00,369.52,369.78,369.35,369.62,18140.0,369.52,369.78,369.35,369.62,18140.0
2020-05-27 13:30:00,369.79,369.79,367.64,367.88,17211.0,369.79,369.79,367.64,367.88,17211.0
2020-05-27 13:35:00,367.87,369.12,367.86,369.11,17491.0,367.87,369.12,367.86,369.11,17491.0
2020-05-27 13:40:00,369.19,369.49,368.76,369.2,9013.0,369.19,369.49,368.76,369.2,9013.0
2020-05-27 13:45:00,369.1,369.36,368.53,368.54,11273.0,369.1,369.36,368.53,368.54,11273.0
2020-05-27 13:50:00,368.58,369.26,368.21,369.15,12586.0,368.58,369.26,368.21,369.15,12586.0
2020-05-27 13:55:00,369.35,369.84,368.83,369.82,5771.0,369.35,369.84,368.83,369.82,5771.0
2020-05-27 14:00:00,369.91,371.05,369.91,370.91,19101.0,369.91,371.05,369.91,370.91,19101.0
2020-05-27 14:05:00,370.76,370.91,370.39,370.8,5840.0,370.76,370.91,370.39,370.8,5840.0
2020-05-27 14:10:00,370.77,371.94,370.77,371.73,9419.0,370.77,371.94,370.77,371.73,9419.0
2020-05-27 14:15:00,371.85,372.7,371.74,372.4,10453.0,371.85,372.7,371.74,372.4,10453.0
2020-05-27 14:20:00,372.38,372.58,371.68,371.98,13002.0,372.38,372.58,371.68,371.98,13002.0
2020-05-27 14:25:00,372.15,372.7,372.09,372.29,12204.0,372.15,372.7,372.09,372.29,12204.0
2020-05-27 14:30:00,372.19,372.84,372.08,372.58,7107.0,372.19,372.84,372.08,372.58,7107.0
2020-05-27 14:35:00,372.44,372.6,371.6,371.76,13286.0,372.44,372.6,371.6,371.76,13286.0
2020-05-27 14:40:00,371.79,371.79,370.87,370.93,13593.0,371.79,371.79,370.87,370.93,13593.0
2020-05-27 14:45:00,371.02,372.44,370.96,372.29,15570.0,371.02,372.44,370.96,372.29,15570.0
2020-05-27 14:50:00,372.39,373.12,372.15,373.06,13859.0,372.39,373.12,372.15,373.06,13859.0
2020-05-27 14:55:00,373.0,373.12,372.73,373.02,17510.0,373.0,373.12,372.73,373.02,17510.0
2020-05-27 15:00:00,373.05,373.29,372.78,372.93,19123.0,373.05,373.29,372.78,372.93,19123.0
2020-05-27 15:05:00,373.09,373.52,372.91,373.31,22548.0,373.09,373.52,372.91,373.31,22548.0
2020-05-27 15:10:00,373.39,373.84,373.06,373.71,22931.0,373.39,373.84,373.06,373.71,22931.0
2020-05-27 15:15:00,373.73,373.95,373.22,373.95,11797.0,373.73,373.95,373.22,373.95,11797.0
2020-05-27 15:20:00,373.95,374.12,373.26,373.43,10898.0,373.95,374.12,373.26,373.43,10898.0
2020-05-27 15:25:00,373.41,373.44,372.7,372.92,14234.0,373.41,373.44,372.7,372.92,14234.0
2020-05-27 15:30:00,372.87,373.06,372.14,372.58,15058.0,372.87,373.06,372.14,372.58,15058.0
2020-05-27 15:35:00,372.61,373.57,372.55,373.32,15914.0,372.61,373.57,372.55,373.32,15914.0
2020-05-27 15:40:00,373.32,374.54,373.27,374.24,23359.0,373.32,374.54,373.27,374.24,23359.0
2020-05-27 15:45:00,374.17,374.5,373.51,373.71,40672.0,374.17,374.5,373.51,373.71,40672.0
2020-05-27 15:50:00,374.14,375.23,374.08,374.9,75702.0,374.14,375.23,374.08,374.9,75702.0
2020-05-27 15:55:00,374.89,375.57,374.71,375.17,87197.0,374.89,375.57,374.71,375.17,87197.0
2020-05-28 09:30:00,375.64,377.53,372.5,377.29,84463.0,375.64,377.53,372.5,377.29,84463.0
2020-05-28 09:35:00,376.94,380.2,376.94,379.4,37948.0,376.94,380.2,376.94,379.4,37948.0
2020-05-28 09:40:00,379.15,380.88,379.14,380.7,37484.0,379.15,380.88,379.14,380.7,37484.0
2020-05-28 09:45:00,380.71,381.36,379.88,379.96,23730.0,380.71,381.36,379.88,379.96,23730.0
2020-05-28 09:50:00,380.1,380.15,379.49,379.69,13820.0,380.1,380.15,379.49,379.69,13820.0
2020-05-28 09:55:00,379.66,379.76,378.07,378.29,31041.0,379.66,379.76,378.07,378.29,31041.0
2020-05-28 10:00:00,378.4,378.93,377.19,378.55,15764.0,378.4,378.93,377.19,378.55,15764.0
2020-05-28 10:05:00,378.7,380.46,378.17,380.07,21118.0,378.7,380.46,378.17,380.07,21118.0
2020-05-28 10:10:00,380.09,380.46,379.41,380.27,19260.0,380.09,380.46,379.41,380.27,19260.0
2020-05-28 10:15:00,380.12,380.73,379.14,379.63,16986.0,380.12,380.73,379.14,379.63,16986.0
2020-05-28 10:20:00,379.56,380.74,379.56,380.32,15072.0,379.56,380.74,379.56,380.32,15072.0
2020-05-28 10:25:00,380.38,381.25,379.96,380.51,43677.0,380.38,381.25,379.96,380.51,43677.0
2020-05-28 10:30:00,380.58,380.87,379.34,380.35,61521.0,380.58,380.87,379.34,380.35,61521.0
2020-05-28 10:35:00,380.6,382.2,380.07,381.79,25566.0,380.6,382.2,380.07,381.79,25566.0
2020-05-28 10:40:00,381.93,383.5,381.91,383.06,35779.0,381.93,383.5,381.91,383.06,35779.0
2020-05-28 10:45:00,383.12,383.69,382.67,382.67,25426.0,383.12,383.69,382.67,382.67,25426.0
2020-05-28 10:50:00,382.56,382.89,382.21,382.28,10036.0,382.56,382.89,382.21,382.28,10036.0
2020-05-28 10:55:00,382.45,383.09,382.09,383.01,13370.0,382.45,383.09,382.09,383.01,13370.0
2020-05-28 11:00:00,382.91,383.25,381.99,381.99,13750.0,382.91,383.25,381.99,381.99,13750.0
2020-05-28 11:05:00,382.58,383.21,381.68,381.77,12481.0,382.58,383.21,381.68,381.77,12481.0
2020-05-28 11:10:00,381.6,382.08,381.22,382.08,12191.0,381.6,382.08,381.22,382.08,12191.0
2020-05-28 11:15:00,382.21,382.41,381.62,382.06,9010.0,382.21,382.41,381.62,382.06,9010.0
2020-05-28 11:20:00,382.17,382.17,380.79,381.02,11841.0,382.17,382.17,380.79,381.02,11841.0
2020-05-28 11:25:00,381.02,381.33,380.63,381.33,14526.0,381.02,381.33,380.63,381.33,14526.0
2020-05-28 11:30:00,381.64,381.64,380.56,381.07,13086.0,381.64,381.64,380.56,381.07,13086.0
2020-05-28 11:35:00,381.27,381.6,380.58,381.21,15579.0,381.27,381.6,380.58,381.21,15579.0
2020-05-28 11:40:00,381.15,381.73,380.54,381.73,7163.0,381.15,381.73,380.54,381.73,7163.0
2020-05-28 11:45:00,381.71,382.1,381.49,381.78,12417.0,381.71,382.1,381.49,381.78,12417.0
2020-05-28 11:50:00,381.76,382.81,381.69,382.45,8833.0,381.76,382.81,381.69,382.45,8833.0
2020-05-28 11:55:00,382.46,383.29,382.46,383.25,23141.0,382.46,383.29,382.46,383.25,23141.0
2020-05-28 12:00:00,383.21,383.82,383.03,383.57,15659.0,383.21,383.82,383.03,383.57,15659.0
2020-05-28 12:05:00,383.55,384.38,383.55,384.21,20260.0,383.55,384.38,383.55,384.21,20260.0
2020-05-28 12:10:00,384.14,384.33,383.45,384.23,19517.0,384.14,384.33,383.45,384.23,19517.0
2020-05-28 12:15:00,384.27,385.02,383.87,384.82,20560.0,384.27,385.02,383.87,384.82,20560.0
2020-05-28 12:20:00,384.97,385.1,384.33,384.43,14928.0,384.97,385.1,384.33,384.43,14928.0
2020-05-28 12:25:00,384.53,384.56,383.62,383.87,13491.0,384.53,384.56,383.62,383.87,13491.0
2020-05-28 12:30:00,383.81,384.33,383.64,384.3,11047.0,383.81,384.33,383.64,384.3,11047.0
2020-05-28 12:35:00,384.39,384.86,383.99,384.72,7667.0,384.39,384.86,383.99,384.72,7667.0
2020-05-28 12:40:00,384.75,385.46,384.7,385.39,19497.0,384.75,385.46,384.7,385.39,19497.0
2020-05-28 12:45:00,385.4,385.49,384.93,385.4,10769.0,385.4,385.49,384.93,385.4,10769.0
2020-05-28 12:50:00,385.35,385.72,385.05,385.72,9881.0,385.35,385.72,385.05,385.72,9881.0
2020-05-28 12:55:00,385.7,385.87,384.86,385.25,10960.0,385.7,385.87,384.86,385.25,10960.0
2020-05-28 13:00:00,385.25,386.11,385.25,385.9,14120.0,385.25,386.11,385.25,385.9,14120.0
2020-05-28 13:05:00,385.83,385.85,385.31,385.52,9090.0,385.83,385.85,385.31,385.52,9090.0
2020-05-28 13:10:00,385.57,385.94,385.49,385.65,7044.0,385.57,385.94,385.49,385.65,7044.0
2020-05-28 13:15:00,385.59,385.99,385.55,385.93,10447.0,385.59,385.99,385.55,385.93,10447.0
2020-05-28 13:20:00,385.99,386.24,385.72,386.15,9854.0,385.99,386.24,385.72,386.15,9854.0
2020-05-28 13:25:00,386.06,386.41,385.58,386.34,11494.0,386.06,386.41,385.58,386.34,11494.0
2020-05-28 13:30:00,386.41,386.48,386.03,386.37,11938.0,386.41,386.48,386.03,386.37,11938.0
2020-05-28 13:35:00,386.38,386.77,386.13,386.77,12655.0,386.38,386.77,386.13,386.77,12655.0
2020-05-28 13:40:00,386.68,386.82,386.26,386.75,16724.0,386.68,386.82,386.26,386.75,16724.0
2020-05-28 13:45:00,386.77,386.9,386.59,386.68,17298.0,386.77,386.9,386.59,386.68,17298.0
2020-05-28 13:50:00,386.68,386.68,385.57,386.21,14933.0,386.68,386.68,385.57,386.21,14933.0
2020-05-28 13:55:00,386.2,386.6,385.26,385.75,15399.0,386.2,386.6,385.26,385.75,15399.0
2020-05-28 14:00:00,385.71,386.22,385.34,385.34,18335.0,385.71,386.22,385.34,385.34,18335.0
2020-05-28 14:05:00,385.23,385.58,384.89,384.89,8386.0,385.23,385.58,384.89,384.89,8386.0
2020-05-28 14:10:00,384.9,385.14,384.57,385.0,11438.0,384.9,385.14,384.57,385.0,11438.0
2020-05-28 14:15:00,385.0,386.0,384.92,385.82,8422.0,385.0,386.0,384.92,385.82,8422.0
2020-05-28 14:20:00,385.72,385.88,385.29,385.29,13168.0,385.72,385.88,385.29,385.29,13168.0
2020-05-28 14:25:00,385.29,385.58,384.4,384.66,14852.0,385.29,385.58,384.4,384.66,14852.0
2020-05-28 14:30:00,384.72,385.15,384.29,384.92,22405.0,384.72,385.15,384.29,384.92,22405.0
2020-05-28 14:35:00,385.03,385.34,384.59,384.74,10343.0,385.03,385.34,384.59,384.74,10343.0
2020-05-28 14:40:00,384.88,385.01,383.69,383.82,18458.0,384.88,385.01,383.69,383.82,18458.0
2020-05-28 14:45:00,383.87,384.11,383.45,383.65,10673.0,383.87,384.11,383.45,383.65,10673.0
2020-05-28 14:50:00,383.87,384.3,383.75,383.94,11165.0,383.87,384.3,383.75,383.94,11165.0
2020-05-28 14:55:00,384.0,384.5,383.46,384.5,16145.0,384.0,384.5,383.46,384.5,16145.0
2020-05-28 15:00:00,384.44,385.4,384.25,385.2,24071.0,384.44,385.4,384.25,385.2,24071.0
2020-05-28 15:05:00,385.07,385.24,384.73,384.75,20627.0,385.07,385.24,384.73,384.75,20627.0
2020-05-28 15:10:00,384.68,385.71,384.35,385.6,23190.0,384.68,385.71,384.35,385.6,23190.0
2020-05-28 15:15:00,385.55,385.63,382.68,382.7,12962.0,385.55,385.63,382.68,382.7,12962.0
2020-05-28 15:20:00,382.82,383.42,382.43,383.38,16142.0,382.82,383.42,382.43,383.38,16142.0
2020-05-28 15:25:00,383.37,383.8,382.38,382.48,16765.0,383.37,383.8,382.38,382.48,16765.0
2020-05-28 15:30:00,382.39,382.99,381.28,382.21,24294.0,382.39,382.99,381.28,382.21,24294.0
2020-05-28 15:35:00,382.26,382.77,381.53,382.57,23217.0,382.26,382.77,381.53,382.57,23217.0
2020-05-28 15:40:00,382.48,382.57,381.97,382.28,27102.0,382.48,382.57,381.97,382.28,27102.0
2020-05-28 15:45:00,382.28,382.54,380.55,380.67,39664.0,382.28,382.54,380.55,380.67,39664.0
2020-05-28 15:50:00,380.35,380.4,379.0,379.12,96023.0,380.35,380.4,379.0,379.12,96023.0
2020-05-28 15:55:00,379.21,380.84,379.19,379.53,124725.0,379.21,380.84,379.19,379.53,124725.0
2020-05-29 09:30:00,381.7,383.13,380.73,380.81,70930.0,381.7,383.13,380.73,380.81,70930.0
2020-05-29 09:35:00,380.75,381.34,379.36,381.01,42076.0,380.75,381.34,379.36,381.01,42076.0
2020-05-29 09:40:00,380.82,382.48,380.33,382.4,22526.0,380.82,382.48,380.33,382.4,22526.0
2020-05-29 09:45:00,382.2,384.17,382.17,383.57,24090.0,382.2,384.17,382.17,383.57,24090.0
2020-05-29 09:50:00,383.53,384.33,382.41,382.62,19104.0,383.53,384.33,382.41,382.62,19104.0
2020-05-29 09:55:00,382.66,383.09,382.13,382.94,18018.0,382.66,383.09,382.13,382.94,18018.0
2020-05-29 10:00:00,382.95,383.2,382.1,382.72,33853.0,382.95,383.2,382.1,382.72,33853.0
2020-05-29 10:05:00,382.76,383.26,379.92,380.08,19172.0,382.76,383.26,379.92,380.08,19172.0
2020-05-29 10:10:00,380.08,380.31,378.1,378.65,18427.0,380.08,380.31,378.1,378.65,18427.0
2020-05-29 10:15:00,378.76,379.33,378.22,378.22,11523.0,378.76,379.33,378.22,378.22,11523.0
2020-05-29 10:20:00,377.93,378.57,377.07,378.39,21352.0,377.93,378.57,377.07,378.39,21352.0
2020-05-29 10:25:00,378.5,379.18,377.55,378.61,18111.0,378.5,379.18,377.55,378.61,18111.0
2020-05-29 10:30:00,378.62,379.87,378.6,379.6,28147.0,378.62,379.87,378.6,379.6,28147.0
2020-05-29 10:35:00,379.49,380.06,378.58,379.59,18614.0,379.49,380.06,378.58,379.59,18614.0
2020-05-29 10:40:00,379.62,379.77,377.86,378.53,11318.0,379.62,379.77,377.86,378.53,11318.0
2020-05-29 10:45:00,378.56,378.87,377.88,378.0,9024.0,378.56,378.87,377.88,378.0,9024.0
2020-05-29 10:50:00,378.0,378.18,377.65,377.99,13633.0,378.0,378.18,377.65,377.99,13633.0
2020-05-29 10:55:00,378.0,380.09,377.9,379.85,14089.0,378.0,380.09,377.9,379.85,14089.0
2020-05-29 11:00:00,379.97,380.04,377.89,378.41,11657.0,379.97,380.04,377.89,378.41,11657.0
2020-05-29 11:05:00,378.64,380.0,378.6,379.27,8368.0,378.64,380.0,378.6,379.27,8368.0
2020-05-29 11:10:00,379.58,380.7,379.58,380.62,13703.0,379.58,380.7,379.58,380.62,13703.0
2020-05-29 11:15:00,380.69,381.14,380.21,380.58,16422.0,380.69,381.14,380.21,380.58,16422.0
2020-05-29 11:20:00,380.51,380.9,379.97,380.19,8863.0,380.51,380.9,379.97,380.19,8863.0
2020-05-29 11:25:00,380.14,381.07,380.07,380.39,10019.0,380.14,381.07,380.07,380.39,10019.0
2020-05-29 11:30:00,380.35,380.7,379.5,380.17,6462.0,380.35,380.7,379.5,380.17,6462.0
2020-05-29 11:35:00,380.1,380.75,379.86,380.59,9493.0,380.1,380.75,379.86,380.59,9493.0
2020-05-29 11:40:00,380.59,380.8,380.3,380.43,11476.0,380.59,380.8,380.3,380.43,11476.0
2020-05-29 11:45:00,380.56,381.79,380.31,381.58,7345.0,380.56,381.79,380.31,381.58,7345.0
2020-05-29 11:50:00,381.57,381.85,381.38,381.66,8117.0,381.57,381.85,381.38,381.66,8117.0
2020-05-29 11:55:00,381.69,382.13,381.51,381.66,8018.0,381.69,382.13,381.51,381.66,8018.0
2020-05-29 12:00:00,381.76,382.44,381.68,382.34,11691.0,381.76,382.44,381.68,382.34,11691.0
2020-05-29 12:05:00,382.45,382.76,382.0,382.12,15438.0,382.45,382.76,382.0,382.12,15438.0
2020-05-29 12:10:00,382.23,382.45,381.93,382.13,10247.0,382.23,382.45,381.93,382.13,10247.0
2020-05-29 12:15:00,382.12,382.17,381.36,381.62,20129.0,382.12,382.17,381.36,381.62,20129.0
2020-05-29 12:20:00,381.57,382.3,381.28,382.07,13280.0,381.57,382.3,381.28,382.07,13280.0
2020-05-29 12:25:00,381.86,382.71,381.72,382.71,14724.0,381.86,382.71,381.72,382.71,14724.0
2020-05-29 12:30:00,382.64,382.76,382.16,382.54,7503.0,382.64,382.76,382.16,382.54,7503.0
2020-05-29 12:35:00,382.37,383.0,381.88,382.77,7587.0,382.37,383.0,381.88,382.77,7587.0
2020-05-29 12:40:00,382.71,383.19,382.36,382.54,6859.0,382.71,383.19,382.36,382.54,6859.0
2020-05-29 12:45:00,382.52,382.53,381.76,382.11,6796.0,382.52,382.53,381.76,382.11,6796.0
2020-05-29 12:50:00,382.03,382.06,380.2,381.14,11558.0,382.03,382.06,380.2,381.14,11558.0
2020-05-29 12:55:00,381.32,384.14,381.32,383.19,12822.0,381.32,384.14,381.32,383.19,12822.0
2020-05-29 13:00:00,383.18,383.35,382.28,382.47,11946.0,383.18,383.35,382.28,382.47,11946.0
2020-05-29 13:05:00,382.69,383.13,382.48,382.8,5625.0,382.69,383.13,382.48,382.8,5625.0
2020-05-29 13:10:00,382.79,383.57,382.79,383.33,8692.0,382.79,383.57,382.79,383.33,8692.0
2020-05-29 13:15:00,383.66,383.82,382.9,383.23,5552.0,383.66,383.82,382.9,383.23,5552.0
2020-05-29 13:20:00,383.31,383.31,382.57,382.57,6311.0,383.31,383.31,382.57,382.57,6311.0
2020-05-29 13:25:00,382.48,383.21,382.39,382.86,4670.0,382.48,383.21,382.39,382.86,4670.0
2020-05-29 13:30:00,382.82,383.11,382.72,382.75,4726.0,382.82,383.11,382.72,382.75,4726.0
2020-05-29 13:35:00,382.77,382.9,382.38,382.55,7894.0,382.77,382.9,382.38,382.55,7894.0
2020-05-29 13:40:00,382.54,382.7,382.22,382.3,3300.0,382.54,382.7,382.22,382.3,3300.0
2020-05-29 13:45:00,382.32,382.63,382.09,382.56,5805.0,382.32,382.63,382.09,382.56,5805.0
2020-05-29 13:50:00,382.51,382.64,381.79,381.89,7450.0,382.51,382.64,381.79,381.89,7450.0
2020-05-29 13:55:00,381.88,382.67,381.76,382.67,5669.0,381.88,382.67,381.76,382.67,5669.0
2020-05-29 14:00:00,382.4,383.07,382.4,382.47,5850.0,382.4,383.07,382.4,382.47,5850.0
2020-05-29 14:05:00,382.41,384.21,382.37,384.21,25393.0,382.41,384.21,382.37,384.21,25393.0
2020-05-29 14:10:00,384.1,384.54,383.54,383.73,13290.0,384.1,384.54,383.54,383.73,13290.0
2020-05-29 14:15:00,383.79,384.49,383.73,384.47,6343.0,383.79,384.49,383.73,384.47,6343.0
2020-05-29 14:20:00,384.52,384.76,383.92,384.25,7817.0,384.52,384.76,383.92,384.25,7817.0
2020-05-29 14:25:00,384.3,384.43,383.81,384.15,13264.0,384.3,384.43,383.81,384.15,13264.0
2020-05-29 14:30:00,384.24,384.26,383.61,383.61,12235.0,384.24,384.26,383.61,383.61,12235.0
2020-05-29 14:35:00,383.58,383.71,383.2,383.45,9041.0,383.58,383.71,383.2,383.45,9041.0
2020-05-29 14:40:00,383.47,383.83,383.24,383.37,9352.0,383.47,383.83,383.24,383.37,9352.0
2020-05-29 14:45:00,383.39,383.59,382.39,382.39,14361.0,383.39,383.59,382.39,382.39,14361.0
2020-05-29 14:50:00,382.48,382.61,380.28,381.55,25884.0,382.48,382.61,380.28,381.55,25884.0
2020-05-29 14:55:00,381.93,384.55,381.0,384.55,25031.0,381.93,384.55,381.0,384.55,25031.0
2020-05-29 15:00:00,384.7,385.89,384.11,385.4,47165.0,384.7,385.89,384.11,385.4,47165.0
2020-05-29 15:05:00,385.55,385.55,384.32,384.65,15864.0,385.55,385.55,384.32,384.65,15864.0
2020-05-29 15:10:00,384.72,385.36,384.01,384.53,25488.0,384.72,385.36,384.01,384.53,25488.0
2020-05-29 15:15:00,384.53,385.65,384.3,385.59,19028.0,384.53,385.65,384.3,385.59,19028.0
2020-05-29 15:20:00,385.63,386.2,385.4,386.12,14746.0,385.63,386.2,385.4,386.12,14746.0
2020-05-29 15:25:00,385.98,386.05,385.21,385.46,17318.0,385.98,386.05,385.21,385.46,17318.0
2020-05-29 15:30:00,385.52,386.15,385.24,385.87,16952.0,385.52,386.15,385.24,385.87,16952.0
2020-05-29 15:35:00,385.76,386.82,385.47,386.68,19711.0,385.76,386.82,385.47,386.68,19711.0
2020-05-29 15:40:00,386.74,387.36,386.43,387.09,27354.0,386.74,387.36,386.43,387.09,27354.0
2020-05-29 15:45:00,387.13,387.67,386.43,386.59,35130.0,387.13,387.67,386.43,386.59,35130.0
2020-05-29 15:50:00,386.54,389.05,386.47,388.21,134463.0,386.54,389.05,386.47,388.21,134463.0
2020-05-29 15:55:00,388.18,388.5,385.57,385.71,210946.0,388.18,388.5,385.57,385.71,210946.0
2020-06-01 09:30:00,387.08,387.71,385.13,385.83,81120.0,387.08,387.71,385.13,385.83,81120.0
2020-06-01 09:35:00,385.96,386.36,382.89,383.16,34618.0,385.96,386.36,382.89,383.16,34618.0
2020-06-01 09:40:00,383.37,385.72,383.12,385.41,26650.0,383.37,385.72,383.12,385.41,26650.0
2020-06-01 09:45:00,385.54,385.88,384.65,384.69,29059.0,385.54,385.88,384.65,384.69,29059.0
2020-06-01 09:50:00,384.8,385.3,384.13,385.02,19719.0,384.8,385.3,384.13,385.02,19719.0
2020-06-01 09:55:00,385.19,385.3,384.0,384.12,23363.0,385.19,385.3,384.0,384.12,23363.0
2020-06-01 10:00:00,384.25,385.92,383.89,385.92,24984.0,384.25,385.92,383.89,385.92,24984.0
2020-06-01 10:05:00,386.06,387.1,385.83,386.35,28902.0,386.06,387.1,385.83,386.35,28902.0
2020-06-01 10:10:00,386.08,386.96,385.6,386.62,24617.0,386.08,386.96,385.6,386.62,24617.0
2020-06-01 10:15:00,386.74,387.25,386.25,386.41,15232.0,386.74,387.25,386.25,386.41,15232.0
2020-06-01 10:20:00,386.24,386.53,385.66,385.66,16800.0,386.24,386.53,385.66,385.66,16800.0
2020-06-01 10:25:00,385.88,387.17,385.88,386.57,14448.0,385.88,387.17,385.88,386.57,14448.0
2020-06-01 10:30:00,386.65,387.75,386.55,387.72,14117.0,386.65,387.75,386.55,387.72,14117.0
2020-06-01 10:35:00,387.7,387.74,386.6,387.14,13421.0,387.7,387.74,386.6,387.14,13421.0
2020-06-01 10:40:00,387.13,387.43,386.42,386.57,7335.0,387.13,387.43,386.42,386.57,7335.0
2020-06-01 10:45:00,386.5,386.5,385.24,385.43,16769.0,386.5,386.5,385.24,385.43,16769.0
2020-06-01 10:50:00,385.42,386.3,385.13,386.03,11994.0,385.42,386.3,385.13,386.03,11994.0
2020-06-01 10:55:00,386.04,386.82,385.88,386.67,8745.0,386.04,386.82,385.88,386.67,8745.0
2020-06-01 11:00:00,386.84,386.95,386.07,386.18,14881.0,386.84,386.95,386.07,386.18,14881.0
2020-06-01 11:05:00,386.24,386.66,385.72,386.26,9896.0,386.24,386.66,385.72,386.26,9896.0
2020-06-01 11:10:00,386.36,386.49,385.46,386.07,11841.0,386.36,386.49,385.46,386.07,11841.0
2020-06-01 11:15:00,386.1,386.1,384.83,384.84,14739.0,386.1,386.1,384.83,384.84,14739.0
2020-06-01 11:20:00,385.0,385.5,384.76,385.18,23989.0,385.0,385.5,384.76,385.18,23989.0
2020-06-01 11:25:00,385.24,386.0,384.8,385.83,10886.0,385.24,386.0,384.8,385.83,10886.0
2020-06-01 11:30:00,385.9,386.93,385.75,386.76,10692.0,385.9,386.93,385.75,386.76,10692.0
2020-06-01 11:35:00,386.9,386.9,386.24,386.24,16126.0,386.9,386.9,386.24,386.24,16126.0
2020-06-01 11:40:00,386.44,386.52,385.8,386.39,21217.0,386.44,386.52,385.8,386.39,21217.0
2020-06-01 11:45:00,386.34,386.43,385.99,386.11,33038.0,386.34,386.43,385.99,386.11,33038.0
2020-06-01 11:50:00,386.04,386.23,385.79,385.92,9135.0,386.04,386.23,385.79,385.92,9135.0
2020-06-01 11:55:00,385.92,386.45,385.9,386.06,9518.0,385.92,386.45,385.9,386.06,9518.0
2020-06-01 12:00:00,386.02,386.25,385.5,386.25,9867.0,386.02,386.25,385.5,386.25,9867.0
2020-06-01 12:05:00,386.46,386.94,386.24,386.81,7071.0,386.46,386.94,386.24,386.81,7071.0
2020-06-01 12:10:00,386.88,387.08,386.71,387.08,11164.0,386.88,387.08,386.71,387.08,11164.0
2020-06-01 12:15:00,387.15,387.57,387.11,387.4,9382.0,387.15,387.57,387.11,387.4,9382.0
2020-06-01 12:20:00,387.54,387.88,387.42,387.75,9076.0,387.54,387.88,387.42,387.75,9076.0
2020-06-01 12:25:00,387.73,388.13,387.62,387.93,15551.0,387.73,388.13,387.62,387.93,15551.0
2020-06-01 12:30:00,387.83,388.35,387.77,388.24,15151.0,387.83,388.35,387.77,388.24,15151.0
2020-06-01 12:35:00,388.18,388.6,388.17,388.47,12336.0,388.18,388.6,388.17,388.47,12336.0
2020-06-01 12:40:00,388.56,389.09,388.52,389.04,9151.0,388.56,389.09,388.52,389.04,9151.0
2020-06-01 12:45:00,389.02,389.37,388.82,388.92,10209.0,389.02,389.37,388.82,388.92,10209.0
2020-06-01 12:50:00,388.93,389.3,388.78,388.81,9804.0,388.93,389.3,388.78,388.81,9804.0
2020-06-01 12:55:00,388.85,388.97,387.68,387.79,11948.0,388.85,388.97,387.68,387.79,11948.0
2020-06-01 13:00:00,387.85,388.75,387.79,388.48,12508.0,387.85,388.75,387.79,388.48,12508.0
2020-06-01 13:05:00,388.58,389.08,388.57,388.69,7651.0,388.58,389.08,388.57,388.69,7651.0
2020-06-01 13:10:00,388.72,389.15,388.44,388.93,6489.0,388.72,389.15,388.44,388.93,6489.0
2020-06-01 13:15:00,389.04,389.11,388.68,388.68,8300.0,389.04,389.11,388.68,388.68,8300.0
2020-06-01 13:20:00,388.74,389.37,388.74,389.13,7687.0,388.74,389.37,388.74,389.13,7687.0
2020-06-01 13:25:00,389.22,389.51,389.05,389.23,7073.0,389.22,389.51,389.05,389.23,7073.0
2020-06-01 13:30:00,389.34,389.42,389.09,389.3,7077.0,389.34,389.42,389.09,389.3,7077.0
2020-06-01 13:35:00,389.42,389.47,389.23,389.37,5980.0,389.42,389.47,389.23,389.37,5980.0
2020-06-01 13:40:00,389.32,389.32,388.75,388.84,12536.0,389.32,389.32,388.75,388.84,12536.0
2020-06-01 13:45:00,388.81,389.07,388.68,388.75,11535.0,388.81,389.07,388.68,388.75,11535.0
2020-06-01 13:50:00,388.73,388.77,388.05,388.4,9113.0,388.73,388.77,388.05,388.4,9113.0
2020-06-01 13:55:00,388.37,389.23,388.37,389.15,5301.0,388.37,389.23,388.37,389.15,5301.0
2020-06-01 14:00:00,389.15,389.35,388.93,388.99,5883.0,389.15,389.35,388.93,388.99,5883.0
2020-06-01 14:05:00,389.04,389.34,388.88,389.24,6265.0,389.04,389.34,388.88,389.24,6265.0
2020-06-01 14:10:00,389.22,389.27,388.96,389.2,5845.0,389.22,389.27,388.96,389.2,5845.0
2020-06-01 14:15:00,389.24,389.24,388.85,388.94,6671.0,389.24,389.24,388.85,388.94,6671.0
2020-06-01 14:20:00,388.9,389.02,388.37,388.47,8298.0,388.9,389.02,388.37,388.47,8298.0
2020-06-01 14:25:00,388.51,389.04,388.48,388.75,7068.0,388.51,389.04,388.48,388.75,7068.0
2020-06-01 14:30:00,388.79,389.16,388.67,389.14,7732.0,388.79,389.16,388.67,389.14,7732.0
2020-06-01 14:35:00,389.12,389.26,388.94,389.02,6083.0,389.12,389.26,388.94,389.02,6083.0
2020-06-01 14:40:00,389.02,389.29,388.95,388.98,12373.0,389.02,389.29,388.95,388.98,12373.0
2020-06-01 14:45:00,388.93,389.02,388.43,388.87,8817.0,388.93,389.02,388.43,388.87,8817.0
2020-06-01 14:50:00,388.9,388.9,388.5,388.62,9669.0,388.9,388.9,388.5,388.62,9669.0
2020-06-01 14:55:00,388.61,388.63,388.24,388.56,5966.0,388.61,388.63,388.24,388.56,5966.0
2020-06-01 15:00:00,388.57,388.87,388.48,388.87,7252.0,388.57,388.87,388.48,388.87,7252.0
2020-06-01 15:05:00,388.88,389.26,388.61,389.26,10203.0,388.88,389.26,388.61,389.26,10203.0
2020-06-01 15:10:00,389.37,389.5,388.81,388.81,12509.0,389.37,389.5,388.81,388.81,12509.0
2020-06-01 15:15:00,388.8,388.93,388.45,388.93,7471.0,388.8,388.93,388.45,388.93,7471.0
2020-06-01 15:20:00,388.99,388.99,388.51,388.92,11071.0,388.99,388.99,388.51,388.92,11071.0
2020-06-01 15:25:00,388.94,389.38,388.93,389.36,8005.0,388.94,389.38,388.93,389.36,8005.0
2020-06-01 15:30:00,389.4,389.51,388.66,388.72,18568.0,389.4,389.51,388.66,388.72,18568.0
2020-06-01 15:35:00,388.57,388.76,387.86,388.07,16484.0,388.57,388.76,387.86,388.07,16484.0
2020-06-01 15:40:00,388.03,388.6,387.55,388.6,16911.0,388.03,388.6,387.55,388.6,16911.0
2020-06-01 15:45:00,388.55,388.59,387.79,388.06,12889.0,388.55,388.59,387.79,388.06,12889.0
2020-06-01 15:50:00,388.05,389.37,387.95,389.34,56224.0,388.05,389.37,387.95,389.34,56224.0
2020-06-01 15:55:00,389.38,389.99,389.25,389.67,110802.0,389.38,389.99,389.25,389.67,110802.0
2020-06-02 09:30:00,389.67,390.35,388.26,388.51,79472.0,389.67,390.35,388.26,388.51,79472.0
2020-06-02 09:35:00,388.51,388.9,387.43,388.9,30730.0,388.51,388.9,387.43,388.9,30730.0
2020-06-02 09:40:00,388.72,388.96,387.29,388.19,27997.0,388.72,388.96,387.29,388.19,27997.0
2020-06-02 09:45:00,388.18,389.05,387.37,387.66,20828.0,388.18,389.05,387.37,387.66,20828.0
2020-06-02 09:50:00,387.67,388.67,387.51,387.66,14953.0,387.67,388.67,387.51,387.66,14953.0
2020-06-02 09:55:00,387.62,388.07,386.74,387.31,32539.0,387.62,388.07,386.74,387.31,32539.0
2020-06-02 10:00:00,387.46,388.71,387.09,387.95,36278.0,387.46,388.71,387.09,387.95,36278.0
2020-06-02 10:05:00,387.91,388.53,387.7,387.95,17185.0,387.91,388.53,387.7,387.95,17185.0
2020-06-02 10:10:00,387.95,388.04,386.81,387.2,17460.0,387.95,388.04,386.81,387.2,17460.0
2020-06-02 10:15:00,387.01,387.83,386.88,387.73,17310.0,387.01,387.83,386.88,387.73,17310.0
2020-06-02 10:20:00,387.71,388.37,387.71,388.24,14245.0,387.71,388.37,387.71,388.24,14245.0
2020-06-02 10:25:00,388.03,388.18,386.91,387.47,28094.0,388.03,388.18,386.91,387.47,28094.0
2020-06-02 10:30:00,387.51,387.61,386.22,386.28,15592.0,387.51,387.61,386.22,386.28,15592.0
2020-06-02 10:35:00,386.33,387.07,386.33,386.44,11633.0,386.33,387.07,386.33,386.44,11633.0
2020-06-02 10:40:00,386.47,386.52,384.81,384.96,22204.0,386.47,386.52,384.81,384.96,22204.0
2020-06-02 10:45:00,385.03,385.28,383.4,383.4,37954.0,385.03,385.28,383.4,383.4,37954.0
2020-06-02 10:50:00,383.27,384.99,382.85,384.43,26651.0,383.27,384.99,382.85,384.43,26651.0
2020-06-02 10:55:00,384.52,384.83,384.17,384.51,19007.0,384.52,384.83,384.17,384.51,19007.0
2020-06-02 11:00:00,384.46,384.46,383.18,383.89,14621.0,384.46,384.46,383.18,383.89,14621.0
2020-06-02 11:05:00,383.7,384.03,382.86,383.0,10917.0,383.7,384.03,382.86,383.0,10917.0
2020-06-02 11:10:00,383.15,383.52,382.03,382.29,17134.0,383.15,383.52,382.03,382.29,17134.0
2020-06-02 11:15:00,382.24,383.52,382.08,383.31,12446.0,382.24,383.52,382.08,383.31,12446.0
2020-06-02 11:20:00,383.35,383.65,383.06,383.36,15091.0,383.35,383.65,383.06,383.36,15091.0
2020-06-02 11:25:00,383.36,383.54,382.9,382.9,26701.0,383.36,383.54,382.9,382.9,26701.0
2020-06-02 11:30:00,383.0,383.74,382.78,383.56,24508.0,383.0,383.74,382.78,383.56,24508.0
2020-06-02 11:35:00,383.61,383.61,383.04,383.12,11911.0,383.61,383.61,383.04,383.12,11911.0
2020-06-02 11:40:00,383.17,383.56,383.14,383.49,27059.0,383.17,383.56,383.14,383.49,27059.0
2020-06-02 11:45:00,383.52,383.53,383.08,383.08,15946.0,383.52,383.53,383.08,383.08,15946.0
2020-06-02 11:50:00,383.03,383.03,382.35,383.01,16029.0,383.03,383.03,382.35,383.01,16029.0
2020-06-02 11:55:00,382.98,383.46,382.68,383.28,12144.0,382.98,383.46,382.68,383.28,12144.0
2020-06-02 12:00:00,383.28,383.8,383.11,383.33,20070.0,383.28,383.8,383.11,383.33,20070.0
2020-06-02 12:05:00,383.41,383.56,383.3,383.51,15872.0,383.41,383.56,383.3,383.51,15872.0
2020-06-02 12:10:00,383.51,383.54,383.2,383.52,13858.0,383.51,383.54,383.2,383.52,13858.0
2020-06-02 12:15:00,383.51,383.98,383.15,383.94,18071.0,383.51,383.98,383.15,383.94,18071.0
2020-06-02 12:20:00,383.93,384.34,383.93,383.99,9597.0,383.93,384.34,383.93,383.99,9597.0
2020-06-02 12:25:00,384.1,384.65,384.06,384.57,6307.0,384.1,384.65,384.06,384.57,6307.0
2020-06-02 12:30:00,384.56,384.68,384.41,384.41,5193.0,384.56,384.68,384.41,384.41,5193.0
2020-06-02 12:35:00,384.38,384.68,384.26,384.62,7991.0,384.38,384.68,384.26,384.62,7991.0
2020-06-02 12:40:00,384.62,385.08,384.41,385.08,7592.0,384.62,385.08,384.41,385.08,7592.0
2020-06-02 12:45:00,385.16,385.37,385.0,385.37,5510.0,385.16,385.37,385.0,385.37,5510.0
2020-06-02 12:50:00,385.31,385.41,384.64,384.74,15946.0,385.31,385.41,384.64,384.74,15946.0
2020-06-02 12:55:00,384.76,385.31,384.76,385.12,6538.0,384.76,385.31,384.76,385.12,6538.0
2020-06-02 13:00:00,385.12,385.49,384.99,385.42,5262.0,385.12,385.49,384.99,385.42,5262.0
2020-06-02 13:05:00,385.37,385.88,385.3,385.88,4551.0,385.37,385.88,385.3,385.88,4551.0
2020-06-02 13:10:00,385.8,386.15,385.8,385.92,11858.0,385.8,386.15,385.8,385.92,11858.0
2020-06-02 13:15:00,385.96,386.5,385.75,386.45,8270.0,385.96,386.5,385.75,386.45,8270.0
2020-06-02 13:20:00,386.49,386.94,386.43,386.76,8844.0,386.49,386.94,386.43,386.76,8844.0
2020-06-02 13:25:00,386.71,387.0,386.62,386.77,5640.0,386.71,387.0,386.62,386.77,5640.0
2020-06-02 13:30:00,386.73,387.22,386.54,387.04,10919.0,386.73,387.22,386.54,387.04,10919.0
2020-06-02 13:35:00,387.15,387.99,387.03,387.8,12238.0,387.15,387.99,387.03,387.8,12238.0
2020-06-02 13:40:00,387.77,388.2,387.7,388.2,10633.0,387.77,388.2,387.7,388.2,10633.0
2020-06-02 13:45:00,388.14,388.26,387.95,388.09,7254.0,388.14,388.26,387.95,388.09,7254.0
2020-06-02 13:50:00,388.03,388.58,387.95,388.33,10734.0,388.03,388.58,387.95,388.33,10734.0
2020-06-02 13:55:00,388.47,388.48,387.94,388.06,6990.0,388.47,388.48,387.94,388.06,6990.0
2020-06-02 14:00:00,388.14,388.45,387.96,388.14,9920.0,388.14,388.45,387.96,388.14,9920.0
2020-06-02 14:05:00,388.3,388.3,387.75,388.18,5454.0,388.3,388.3,387.75,388.18,5454.0
2020-06-02 14:10:00,388.24,388.38,387.66,387.78,6174.0,388.24,388.38,387.66,387.78,6174.0
2020-06-02 14:15:00,387.9,388.66,387.86,388.53,10719.0,387.9,388.66,387.86,388.53,10719.0
2020-06-02 14:20:00,388.48,388.84,388.46,388.74,11663.0,388.48,388.84,388.46,388.74,11663.0
2020-06-02 14:25:00,388.74,388.83,388.07,388.25,11655.0,388.74,388.83,388.07,388.25,11655.0
2020-06-02 14:30:00,388.32,388.36,387.44,387.6,7155.0,388.32,388.36,387.44,387.6,7155.0
2020-06-02 14:35:00,387.67,387.79,387.19,387.51,9428.0,387.67,387.79,387.19,387.51,9428.0
2020-06-02 14:40:00,387.62,388.27,387.46,388.13,10330.0,387.62,388.27,387.46,388.13,10330.0
2020-06-02 14:45:00,388.27,388.7,388.21,388.67,17337.0,388.27,388.7,388.21,388.67,17337.0
2020-06-02 14:50:00,388.75,388.78,388.37,388.48,8716.0,388.75,388.78,388.37,388.48,8716.0
2020-06-02 14:55:00,388.47,388.56,388.25,388.33,5600.0,388.47,388.56,388.25,388.33,5600.0
2020-06-02 15:00:00,388.38,388.58,387.87,388.19,8114.0,388.38,388.58,387.87,388.19,8114.0
2020-06-02 15:05:00,388.13,388.4,387.81,387.93,8498.0,388.13,388.4,387.81,387.93,8498.0
2020-06-02 15:10:00,387.89,388.21,387.59,388.01,7688.0,387.89,388.21,387.59,388.01,7688.0
2020-06-02 15:15:00,388.04,388.4,388.02,388.24,7130.0,388.04,388.4,388.02,388.24,7130.0
2020-06-02 15:20:00,388.23,388.6,387.92,388.26,8666.0,388.23,388.6,387.92,388.26,8666.0
2020-06-02 15:25:00,388.19,388.5,387.75,388.42,8806.0,388.19,388.5,387.75,388.42,8806.0
2020-06-02 15:30:00,388.52,388.56,387.75,388.11,13426.0,388.52,388.56,387.75,388.11,13426.0
2020-06-02 15:35:00,388.21,388.72,387.83,388.72,14611.0,388.21,388.72,387.83,388.72,14611.0
2020-06-02 15:40:00,388.63,388.75,388.2,388.32,13403.0,388.63,388.75,388.2,388.32,13403.0
2020-06-02 15:45:00,388.3,388.53,387.91,388.52,18696.0,388.3,388.53,387.91,388.52,18696.0
2020-06-02 15:50:00,388.58,389.9,388.58,389.88,50185.0,388.58,389.9,388.58,389.88,50185.0
2020-06-02 15:55:00,389.87,390.91,389.02,390.62,81481.0,389.87,390.91,389.02,390.62,81481.0
2020-06-03 09:30:00,390.82,391.0,387.83,388.3,92271.0,390.82,391.0,387.83,388.3,92271.0
2020-06-03 09:35:00,388.5,389.09,387.46,388.08,26368.0,388.5,389.09,387.46,388.08,26368.0
2020-06-03 09:40:00,387.91,390.02,387.74,389.43,24143.0,387.91,390.02,387.74,389.43,24143.0
2020-06-03 09:45:00,389.45,389.63,387.94,388.64,19788.0,389.45,389.63,387.94,388.64,19788.0
2020-06-03 09:50:00,388.78,389.77,388.36,389.64,17642.0,388.78,389.77,388.36,389.64,17642.0
2020-06-03 09:55:00,389.75,390.29,389.46,390.29,19254.0,389.75,390.29,389.46,390.29,19254.0
2020-06-03 10:00:00,390.38,390.86,390.13,390.33,19195.0,390.38,390.86,390.13,390.33,19195.0
2020-06-03 10:05:00,390.25,390.71,389.66,390.55,19236.0,390.25,390.71,389.66,390.55,19236.0
2020-06-03 10:10:00,390.63,390.63,388.74,389.21,16674.0,390.63,390.63,388.74,389.21,16674.0
2020-06-03 10:15:00,389.14,389.82,389.11,389.82,7649.0,389.14,389.82,389.11,389.82,7649.0
2020-06-03 10:20:00,389.75,389.89,388.46,388.72,12001.0,389.75,389.89,388.46,388.72,12001.0
2020-06-03 10:25:00,388.75,389.08,388.47,389.08,7901.0,388.75,389.08,388.47,389.08,7901.0
2020-06-03 10:30:00,389.11,389.83,388.79,389.61,7788.0,389.11,389.83,388.79,389.61,7788.0
2020-06-03 10:35:00,389.51,389.74,389.24,389.26,7361.0,389.51,389.74,389.24,389.26,7361.0
2020-06-03 10:40:00,389.2,389.51,388.7,389.51,7427.0,389.2,389.51,388.7,389.51,7427.0
2020-06-03 10:45:00,389.59,389.64,389.34,389.49,8240.0,389.59,389.64,389.34,389.49,8240.0
2020-06-03 10:50:00,389.38,389.42,388.75,388.92,13830.0,389.38,389.42,388.75,388.92,13830.0
2020-06-03 10:55:00,388.77,389.04,388.27,388.27,10210.0,388.77,389.04,388.27,388.27,10210.0
2020-06-03 11:00:00,388.22,388.9,388.22,388.53,9292.0,388.22,388.9,388.22,388.53,9292.0
2020-06-03 11:05:00,388.55,388.86,388.4,388.83,7767.0,388.55,388.86,388.4,388.83,7767.0
2020-06-03 11:10:00,388.75,389.43,388.74,389.3,6321.0,388.75,389.43,388.74,389.3,6321.0
2020-06-03 11:15:00,389.38,389.6,389.19,389.31,16476.0,389.38,389.6,389.19,389.31,16476.0
2020-06-03 11:20:00,389.42,389.91,388.66,389.87,30047.0,389.42,389.91,388.66,389.87,30047.0
2020-06-03 11:25:00,389.9,390.03,389.32,389.75,16910.0,389.9,390.03,389.32,389.75,16910.0
2020-06-03 11:30:00,389.72,389.94,389.4,389.94,16442.0,389.72,389.94,389.4,389.94,16442.0
2020-06-03 11:35:00,389.87,390.29,389.62,390.1,17300.0,389.87,390.29,389.62,390.1,17300.0
2020-06-03 11:40:00,390.07,390.43,389.4,389.4,29867.0,390.07,390.43,389.4,389.4,29867.0
2020-06-03 11:45:00,389.41,390.03,389.41,389.99,11777.0,389.41,390.03,389.41,389.99,11777.0
2020-06-03 11:50:00,390.18,390.59,389.96,390.06,13940.0,390.18,390.59,389.96,390.06,13940.0
2020-06-03 11:55:00,390.13,390.32,389.96,390.2,7465.0,390.13,390.32,389.96,390.2,7465.0
2020-06-03 12:00:00,390.25,390.25,389.81,389.85,7820.0,390.25,390.25,389.81,389.85,7820.0
2020-06-03 12:05:00,389.82,389.93,388.59,388.59,19727.0,389.82,389.93,388.59,388.59,19727.0
2020-06-03 12:10:00,388.55,389.03,388.32,388.37,18922.0,388.55,389.03,388.32,388.37,18922.0
2020-06-03 12:15:00,388.52,388.76,387.89,388.76,9470.0,388.52,388.76,387.89,388.76,9470.0
2020-06-03 12:20:00,388.69,388.9,388.39,388.9,9367.0,388.69,388.9,388.39,388.9,9367.0
2020-06-03 12:25:00,388.95,389.01,388.64,388.81,32314.0,388.95,389.01,388.64,388.81,32314.0
2020-06-03 12:30:00,388.77,388.89,388.39,388.71,79213.0,388.77,388.89,388.39,388.71,79213.0
2020-06-03 12:35:00,388.45,389.41,388.44,388.95,49597.0,388.45,389.41,388.44,388.95,49597.0
2020-06-03 12:40:00,389.02,389.12,388.53,389.01,12035.0,389.02,389.12,388.53,389.01,12035.0
2020-06-03 12:45:00,389.07,389.2,388.88,389.07,8874.0,389.07,389.2,388.88,389.07,8874.0
2020-06-03 12:50:00,389.07,389.08,388.84,388.98,7888.0,389.07,389.08,388.84,388.98,7888.0
2020-06-03 12:55:00,388.92,389.02,388.74,388.74,15497.0,388.92,389.02,388.74,388.74,15497.0
2020-06-03 13:00:00,388.81,389.09,388.57,389.0,18764.0,388.81,389.09,388.57,389.0,18764.0
2020-06-03 13:05:00,389.04,389.24,388.83,389.03,29815.0,389.04,389.24,388.83,389.03,29815.0
2020-06-03 13:10:00,389.03,389.53,388.99,389.38,20174.0,389.03,389.53,388.99,389.38,20174.0
2020-06-03 13:15:00,389.42,389.5,389.24,389.37,16432.0,389.42,389.5,389.24,389.37,16432.0
2020-06-03 13:20:00,389.36,389.7,389.32,389.69,18587.0,389.36,389.7,389.32,389.69,18587.0
2020-06-03 13:25:00,389.74,389.77,389.4,389.42,12074.0,389.74,389.77,389.4,389.42,12074.0
2020-06-03 13:30:00,389.44,389.46,389.19,389.23,12850.0,389.44,389.46,389.19,389.23,12850.0
2020-06-03 13:35:00,389.25,389.27,388.77,389.2,15948.0,389.25,389.27,388.77,389.2,15948.0
2020-06-03 13:40:00,389.2,389.22,388.99,389.12,9542.0,389.2,389.22,388.99,389.12,9542.0
2020-06-03 13:45:00,389.19,389.24,388.55,388.58,8999.0,389.19,389.24,388.55,388.58,8999.0
2020-06-03 13:50:00,388.45,388.51,388.1,388.4,10456.0,388.45,388.51,388.1,388.4,10456.0
2020-06-03 13:55:00,388.35,388.84,388.21,388.82,21407.0,388.35,388.84,388.21,388.82,21407.0
2020-06-03 14:00:00,388.84,389.47,388.84,389.2,23385.0,388.84,389.47,388.84,389.2,23385.0
2020-06-03 14:05:00,389.2,389.46,388.99,388.99,17832.0,389.2,389.46,388.99,388.99,17832.0
2020-06-03 14:10:00,389.05,389.18,388.97,388.98,8311.0,389.05,389.18,388.97,388.98,8311.0
2020-06-03 14:15:00,388.97,389.2,388.82,389.02,8469.0,388.97,389.2,388.82,389.02,8469.0
2020-06-03 14:20:00,389.0,389.2,388.76,389.1,5501.0,389.0,389.2,388.76,389.1,5501.0
2020-06-03 14:25:00,389.18,389.38,388.98,389.16,8297.0,389.18,389.38,388.98,389.16,8297.0
2020-06-03 14:30:00,389.14,389.21,388.91,389.12,12100.0,389.14,389.21,388.91,389.12,12100.0
2020-06-03 14:35:00,389.11,389.21,388.88,388.96,9845.0,389.11,389.21,388.88,388.96,9845.0
2020-06-03 14:40:00,388.96,389.02,388.88,388.98,9317.0,388.96,389.02,388.88,388.98,9317.0
2020-06-03 14:45:00,388.92,389.21,388.85,389.0,8988.0,388.92,389.21,388.85,389.0,8988.0
2020-06-03 14:50:00,389.0,389.27,388.86,389.17,12575.0,389.0,389.27,388.86,389.17,12575.0
2020-06-03 14:55:00,389.16,389.29,389.06,389.09,11576.0,389.16,389.29,389.06,389.09,11576.0
2020-06-03 15:00:00,389.09,389.25,388.79,389.11,8068.0,389.09,389.25,388.79,389.11,8068.0
2020-06-03 15:05:00,389.12,389.57,389.12,389.44,12366.0,389.12,389.57,389.12,389.44,12366.0
2020-06-03 15:10:00,389.4,389.48,389.11,389.11,16598.0,389.4,389.48,389.11,389.11,16598.0
2020-06-03 15:15:00,389.18,389.41,388.95,389.25,11255.0,389.18,389.41,388.95,389.25,11255.0
2020-06-03 15:20:00,389.32,389.75,389.08,389.65,14956.0,389.32,389.75,389.08,389.65,14956.0
2020-06-03 15:25:00,389.65,391.0,389.63,390.62,37984.0,389.65,391.0,389.63,390.62,37984.0
2020-06-03 15:30:00,390.58,390.58,390.0,390.22,13877.0,390.58,390.58,390.0,390.22,13877.0
2020-06-03 15:35:00,390.18,390.85,390.18,390.83,13612.0,390.18,390.85,390.18,390.83,13612.0
2020-06-03 15:40:00,390.79,391.0,390.25,390.36,18002.0,390.79,391.0,390.25,390.36,18002.0
2020-06-03 15:45:00,390.32,390.87,390.23,390.87,22276.0,390.32,390.87,390.23,390.87,22276.0
2020-06-03 15:50:00,390.96,391.14,389.81,390.31,53984.0,390.96,391.14,389.81,390.31,53984.0
2020-06-03 15:55:00,390.3,390.41,389.53,389.98,53546.0,390.3,390.41,389.53,389.98,53546.0
2020-06-04 09:30:00,389.5,389.88,386.2,389.62,73488.0,389.5,389.88,386.2,389.62,73488.0
2020-06-04 09:35:00,389.26,391.12,388.8,390.84,22833.0,389.26,391.12,388.8,390.84,22833.0
2020-06-04 09:40:00,390.97,392.16,390.81,391.72,31091.0,390.97,392.16,390.81,391.72,31091.0
2020-06-04 09:45:00,391.52,393.16,391.29,392.98,36983.0,391.52,393.16,391.29,392.98,36983.0
2020-06-04 09:50:00,392.97,393.94,392.93,393.92,21582.0,392.97,393.94,392.93,393.92,21582.0
2020-06-04 09:55:00,393.95,395.73,393.88,394.23,47486.0,393.95,395.73,393.88,394.23,47486.0
2020-06-04 10:00:00,394.14,394.47,393.51,393.87,24245.0,394.14,394.47,393.51,393.87,24245.0
2020-06-04 10:05:00,394.0,394.7,393.29,394.51,10258.0,394.0,394.7,393.29,394.51,10258.0
2020-06-04 10:10:00,394.66,394.85,393.23,393.83,13940.0,394.66,394.85,393.23,393.83,13940.0
2020-06-04 10:15:00,394.06,394.28,393.7,393.71,10471.0,394.06,394.28,393.7,393.71,10471.0
2020-06-04 10:20:00,393.7,393.92,392.9,393.15,16179.0,393.7,393.92,392.9,393.15,16179.0
2020-06-04 10:25:00,393.27,394.22,392.99,394.14,13960.0,393.27,394.22,392.99,394.14,13960.0
2020-06-04 10:30:00,394.21,394.21,393.23,393.7,13791.0,394.21,394.21,393.23,393.7,13791.0
2020-06-04 10:35:00,393.68,393.78,393.13,393.56,20704.0,393.68,393.78,393.13,393.56,20704.0
2020-06-04 10:40:00,393.77,393.79,391.99,392.11,15541.0,393.77,393.79,391.99,392.11,15541.0
2020-06-04 10:45:00,392.19,392.21,390.58,391.0,16386.0,392.19,392.21,390.58,391.0,16386.0
2020-06-04 10:50:00,391.0,391.14,390.45,391.05,13373.0,391.0,391.14,390.45,391.05,13373.0
2020-06-04 10:55:00,391.05,391.05,390.35,390.51,13095.0,391.05,391.05,390.35,390.51,13095.0
2020-06-04 11:00:00,390.47,390.68,389.48,390.03,19727.0,390.47,390.68,389.48,390.03,19727.0
2020-06-04 11:05:00,390.11,390.18,389.1,389.27,8952.0,390.11,390.18,389.1,389.27,8952.0
2020-06-04 11:10:00,389.31,389.31,388.3,388.59,17441.0,389.31,389.31,388.3,388.59,17441.0
2020-06-04 11:15:00,388.66,388.76,387.22,387.6,17151.0,388.66,388.76,387.22,387.6,17151.0
2020-06-04 11:20:00,387.75,388.08,387.13,387.13,9072.0,387.75,388.08,387.13,387.13,9072.0
2020-06-04 11:25:00,387.0,387.06,386.39,386.64,13618.0,387.0,387.06,386.39,386.64,13618.0
2020-06-04 11:30:00,386.63,388.33,386.32,388.2,14380.0,386.63,388.33,386.32,388.2,14380.0
2020-06-04 11:35:00,388.15,388.68,388.1,388.53,11646.0,388.15,388.68,388.1,388.53,11646.0
2020-06-04 11:40:00,388.63,388.82,387.19,387.19,12488.0,388.63,388.82,387.19,387.19,12488.0
2020-06-04 11:45:00,387.19,387.46,386.61,386.61,11782.0,387.19,387.46,386.61,386.61,11782.0
2020-06-04 11:50:00,386.74,387.63,386.74,387.56,8916.0,386.74,387.63,386.74,387.56,8916.0
2020-06-04 11:55:00,387.57,388.49,387.53,388.05,12060.0,387.57,388.49,387.53,388.05,12060.0
2020-06-04 12:00:00,388.04,388.4,387.81,387.81,6394.0,388.04,388.4,387.81,387.81,6394.0
2020-06-04 12:05:00,387.74,388.23,387.58,387.98,8550.0,387.74,388.23,387.58,387.98,8550.0
2020-06-04 12:10:00,387.91,387.91,387.21,387.21,8088.0,387.91,387.91,387.21,387.21,8088.0
2020-06-04 12:15:00,387.17,388.15,387.04,387.83,10940.0,387.17,388.15,387.04,387.83,10940.0
2020-06-04 12:20:00,387.83,388.24,387.6,387.93,10799.0,387.83,388.24,387.6,387.93,10799.0
2020-06-04 12:25:00,388.07,388.12,387.17,387.28,7675.0,388.07,388.12,387.17,387.28,7675.0
2020-06-04 12:30:00,387.22,387.26,386.06,386.55,19639.0,387.22,387.26,386.06,386.55,19639.0
2020-06-04 12:35:00,386.64,387.31,386.6,386.82,7531.0,386.64,387.31,386.6,386.82,7531.0
2020-06-04 12:40:00,386.8,387.23,386.54,386.54,12282.0,386.8,387.23,386.54,386.54,12282.0
2020-06-04 12:45:00,386.67,386.89,386.26,386.89,5836.0,386.67,386.89,386.26,386.89,5836.0
2020-06-04 12:50:00,386.9,387.17,386.3,386.5,11513.0,386.9,387.17,386.3,386.5,11513.0
2020-06-04 12:55:00,386.5,386.65,385.43,385.56,15179.0,386.5,386.65,385.43,385.56,15179.0
2020-06-04 13:00:00,385.51,386.05,385.39,385.67,20175.0,385.51,386.05,385.39,385.67,20175.0
2020-06-04 13:05:00,385.66,386.85,385.48,386.58,17373.0,385.66,386.85,385.48,386.58,17373.0
2020-06-04 13:10:00,386.68,386.8,386.19,386.34,10666.0,386.68,386.8,386.19,386.34,10666.0
2020-06-04 13:15:00,386.37,387.01,386.23,386.8,7168.0,386.37,387.01,386.23,386.8,7168.0
2020-06-04 13:20:00,386.78,386.78,386.0,386.2,9636.0,386.78,386.78,386.0,386.2,9636.0
2020-06-04 13:25:00,386.3,386.49,385.39,385.5,16611.0,386.3,386.49,385.39,385.5,16611.0
2020-06-04 13:30:00,385.5,386.25,385.4,386.2,8995.0,385.5,386.25,385.4,386.2,8995.0
2020-06-04 13:35:00,386.19,386.21,385.74,386.21,11509.0,386.19,386.21,385.74,386.21,11509.0
2020-06-04 13:40:00,386.15,386.49,385.94,386.36,24113.0,386.15,386.49,385.94,386.36,24113.0
2020-06-04 13:45:00,386.47,386.62,386.2,386.44,26591.0,386.47,386.62,386.2,386.44,26591.0
2020-06-04 13:50:00,386.44,387.38,386.34,387.28,21648.0,386.44,387.38,386.34,387.28,21648.0
2020-06-04 13:55:00,387.25,387.78,387.0,387.75,19980.0,387.25,387.78,387.0,387.75,19980.0
2020-06-04 14:00:00,387.68,388.1,387.37,387.83,21186.0,387.68,388.1,387.37,387.83,21186.0
2020-06-04 14:05:00,387.81,387.93,387.14,387.41,19552.0,387.81,387.93,387.14,387.41,19552.0
2020-06-04 14:10:00,387.45,387.93,387.34,387.67,16774.0,387.45,387.93,387.34,387.67,16774.0
2020-06-04 14:15:00,387.71,388.15,387.54,387.77,9677.0,387.71,388.15,387.54,387.77,9677.0
2020-06-04 14:20:00,387.83,387.99,387.19,387.19,14439.0,387.83,387.99,387.19,387.19,14439.0
2020-06-04 14:25:00,387.15,387.44,386.73,387.34,12935.0,387.15,387.44,386.73,387.34,12935.0
2020-06-04 14:30:00,387.32,387.44,385.99,386.14,19110.0,387.32,387.44,385.99,386.14,19110.0
2020-06-04 14:35:00,386.14,386.15,385.26,385.5,17654.0,386.14,386.15,385.26,385.5,17654.0
2020-06-04 14:40:00,385.57,385.57,384.62,384.63,26715.0,385.57,385.57,384.62,384.63,26715.0
2020-06-04 14:45:00,384.59,384.89,384.19,384.19,14193.0,384.59,384.89,384.19,384.19,14193.0
2020-06-04 14:50:00,384.12,384.21,383.3,383.61,22600.0,384.12,384.21,383.3,383.61,22600.0
2020-06-04 14:55:00,383.6,383.75,382.31,382.36,35331.0,383.6,383.75,382.31,382.36,35331.0
2020-06-04 15:00:00,382.28,384.09,382.28,383.73,17703.0,382.28,384.09,382.28,383.73,17703.0
2020-06-04 15:05:00,383.77,383.99,383.06,383.41,20346.0,383.77,383.99,383.06,383.41,20346.0
2020-06-04 15:10:00,383.3,383.69,383.1,383.35,10838.0,383.3,383.69,383.1,383.35,10838.0
2020-06-04 15:15:00,383.28,384.31,382.5,384.31,16680.0,383.28,384.31,382.5,384.31,16680.0
2020-06-04 15:20:00,384.23,384.63,383.85,384.22,15545.0,384.23,384.63,383.85,384.22,15545.0
2020-06-04 15:25:00,384.3,384.59,383.74,383.75,11547.0,384.3,384.59,383.74,383.75,11547.0
2020-06-04 15:30:00,383.83,384.51,383.58,384.05,13155.0,383.83,384.51,383.58,384.05,13155.0
2020-06-04 15:35:00,384.04,384.54,383.44,383.44,19908.0,384.04,384.54,383.44,383.44,19908.0
2020-06-04 15:40:00,383.36,384.0,383.1,383.67,19819.0,383.36,384.0,383.1,383.67,19819.0
2020-06-04 15:45:00,383.64,384.33,383.47,384.28,21707.0,383.64,384.33,383.47,384.28,21707.0
2020-06-04 15:50:00,384.75,384.75,382.82,384.66,50168.0,384.75,384.75,382.82,384.66,50168.0
2020-06-04 15:55:00,384.68,385.89,384.68,385.8,54917.0,384.68,385.89,384.68,385.8,54917.0
2020-06-05 09:30:00,384.5,384.94,382.0,383.54,88746.0,384.5,384.94,382.0,383.54,88746.0
2020-06-05 09:35:00,383.85,387.4,383.58,386.04,48209.0,383.85,387.4,383.58,386.04,48209.0
2020-06-05 09:40:00,386.01,388.93,385.71,388.93,20871.0,386.01,388.93,385.71,388.93,20871.0
2020-06-05 09:45:00,388.94,389.27,386.82,388.41,30074.0,388.94,389.27,386.82,388.41,30074.0
2020-06-05 09:50:00,388.49,389.59,387.6,389.23,26965.0,388.49,389.59,387.6,389.23,26965.0
2020-06-05 09:55:00,389.12,389.56,388.02,388.94,32641.0,389.12,389.56,388.02,388.94,32641.0
2020-06-05 10:00:00,388.7,389.44,387.29,387.74,19446.0,388.7,389.44,387.29,387.74,19446.0
2020-06-05 10:05:00,387.74,388.36,387.02,387.47,19074.0,387.74,388.36,387.02,387.47,19074.0
2020-06-05 10:10:00,387.41,388.88,387.09,388.66,16304.0,387.41,388.88,387.09,388.66,16304.0
2020-06-05 10:15:00,388.56,388.67,387.45,388.21,17329.0,388.56,388.67,387.45,388.21,17329.0
2020-06-05 10:20:00,388.19,389.66,387.71,389.57,25329.0,388.19,389.66,387.71,389.57,25329.0
2020-06-05 10:25:00,389.57,390.3,389.42,390.2,22068.0,389.57,390.3,389.42,390.2,22068.0
2020-06-05 10:30:00,390.3,391.74,390.17,390.97,24833.0,390.3,391.74,390.17,390.97,24833.0
2020-06-05 10:35:00,390.99,392.41,390.97,391.79,16404.0,390.99,392.41,390.97,391.79,16404.0
2020-06-05 10:40:00,391.71,392.15,390.65,390.65,23859.0,391.71,392.15,390.65,390.65,23859.0
2020-06-05 10:45:00,390.74,391.59,390.47,390.83,11475.0,390.74,391.59,390.47,390.83,11475.0
2020-06-05 10:50:00,390.9,390.9,389.74,390.52,11852.0,390.9,390.9,389.74,390.52,11852.0
2020-06-05 10:55:00,390.47,391.11,390.28,390.65,16522.0,390.47,391.11,390.28,390.65,16522.0
2020-06-05 11:00:00,390.71,391.47,390.23,391.47,20017.0,390.71,391.47,390.23,391.47,20017.0
2020-06-05 11:05:00,391.36,391.57,390.67,391.15,13545.0,391.36,391.57,390.67,391.15,13545.0
2020-06-05 11:10:00,391.19,391.49,390.89,391.07,8019.0,391.19,391.49,390.89,391.07,8019.0
2020-06-05 11:15:00,391.09,391.72,390.73,391.5,12665.0,391.09,391.72,390.73,391.5,12665.0
2020-06-05 11:20:00,391.38,393.09,391.14,393.06,19820.0,391.38,393.09,391.14,393.06,19820.0
2020-06-05 11:25:00,393.14,393.14,392.22,392.78,18385.0,393.14,393.14,392.22,392.78,18385.0
2020-06-05 11:30:00,392.78,393.47,392.51,392.6,18611.0,392.78,393.47,392.51,392.6,18611.0
2020-06-05 11:35:00,392.62,393.27,392.3,392.63,12997.0,392.62,393.27,392.3,392.63,12997.0
2020-06-05 11:40:00,392.64,392.65,392.0,392.37,9904.0,392.64,392.65,392.0,392.37,9904.0
2020-06-05 11:45:00,392.44,392.9,392.33,392.74,10303.0,392.44,392.9,392.33,392.74,10303.0
2020-06-05 11:50:00,392.72,393.51,392.64,393.18,16487.0,392.72,393.51,392.64,393.18,16487.0
2020-06-05 11:55:00,393.09,393.22,392.6,392.63,10211.0,393.09,393.22,392.6,392.63,10211.0
2020-06-05 12:00:00,392.63,393.36,392.29,393.29,10717.0,392.63,393.36,392.29,393.29,10717.0
2020-06-05 12:05:00,393.36,393.86,393.36,393.86,12699.0,393.36,393.86,393.36,393.86,12699.0
2020-06-05 12:10:00,393.9,394.2,393.73,394.02,16295.0,393.9,394.2,393.73,394.02,16295.0
2020-06-05 12:15:00,394.02,394.72,393.61,393.94,18975.0,394.02,394.72,393.61,393.94,18975.0
2020-06-05 12:20:00,394.05,394.94,394.04,394.87,20963.0,394.05,394.94,394.04,394.87,20963.0
2020-06-05 12:25:00,394.85,394.92,394.44,394.73,10870.0,394.85,394.92,394.44,394.73,10870.0
2020-06-05 12:30:00,394.72,395.46,394.71,395.3,19720.0,394.72,395.46,394.71,395.3,19720.0
2020-06-05 12:35:00,395.21,395.43,394.9,395.17,16287.0,395.21,395.43,394.9,395.17,16287.0
2020-06-05 12:40:00,395.12,395.26,394.61,394.69,15180.0,395.12,395.26,394.61,394.69,15180.0
2020-06-05 12:45:00,394.86,395.26,394.79,394.97,9857.0,394.86,395.26,394.79,394.97,9857.0
2020-06-05 12:50:00,394.87,395.03,394.55,394.7,13402.0,394.87,395.03,394.55,394.7,13402.0
2020-06-05 12:55:00,394.61,395.33,394.51,395.19,12258.0,394.61,395.33,394.51,395.19,12258.0
2020-06-05 13:00:00,395.08,395.11,393.91,394.13,9759.0,395.08,395.11,393.91,394.13,9759.0
2020-06-05 13:05:00,394.16,394.53,393.96,394.44,7746.0,394.16,394.53,393.96,394.44,7746.0
2020-06-05 13:10:00,394.44,394.54,393.91,394.13,8520.0,394.44,394.54,393.91,394.13,8520.0
2020-06-05 13:15:00,394.12,395.12,394.03,395.1,13887.0,394.12,395.12,394.03,395.1,13887.0
2020-06-05 13:20:00,395.1,395.54,394.96,395.5,8115.0,395.1,395.54,394.96,395.5,8115.0
2020-06-05 13:25:00,395.58,396.04,395.39,395.99,21179.0,395.58,396.04,395.39,395.99,21179.0
2020-06-05 13:30:00,396.14,396.17,395.2,395.42,10840.0,396.14,396.17,395.2,395.42,10840.0
2020-06-05 13:35:00,395.49,395.77,395.35,395.4,9517.0,395.49,395.77,395.35,395.4,9517.0
2020-06-05 13:40:00,395.36,395.5,394.77,394.98,13720.0,395.36,395.5,394.77,394.98,13720.0
2020-06-05 13:45:00,394.98,394.98,394.18,394.4,12353.0,394.98,394.98,394.18,394.4,12353.0
2020-06-05 13:50:00,394.36,394.62,393.92,394.01,17491.0,394.36,394.62,393.92,394.01,17491.0
2020-06-05 13:55:00,393.97,394.25,393.76,393.82,19865.0,393.97,394.25,393.76,393.82,19865.0
2020-06-05 14:00:00,393.74,394.43,393.54,394.12,21194.0,393.74,394.43,393.54,394.12,21194.0
2020-06-05 14:05:00,393.98,394.04,392.97,393.16,14917.0,393.98,394.04,392.97,393.16,14917.0
2020-06-05 14:10:00,393.24,393.69,393.11,393.38,10786.0,393.24,393.69,393.11,393.38,10786.0
2020-06-05 14:15:00,393.44,394.24,393.43,394.1,14835.0,393.44,394.24,393.43,394.1,14835.0
2020-06-05 14:20:00,394.22,394.98,394.22,394.93,13866.0,394.22,394.98,394.22,394.93,13866.0
2020-06-05 14:25:00,394.91,394.93,394.46,394.58,17145.0,394.91,394.93,394.46,394.58,17145.0
2020-06-05 14:30:00,394.54,394.81,394.19,394.46,17875.0,394.54,394.81,394.19,394.46,17875.0
2020-06-05 14:35:00,394.32,394.48,393.5,394.14,21597.0,394.32,394.48,393.5,394.14,21597.0
2020-06-05 14:40:00,394.23,394.63,393.99,394.0,10499.0,394.23,394.63,393.99,394.0,10499.0
2020-06-05 14:45:00,394.09,394.39,393.88,393.94,9568.0,394.09,394.39,393.88,393.94,9568.0
2020-06-05 14:50:00,394.11,394.36,393.72,393.8,12537.0,394.11,394.36,393.72,393.8,12537.0
2020-06-05 14:55:00,393.73,393.87,392.82,393.25,24755.0,393.73,393.87,392.82,393.25,24755.0
2020-06-05 15:00:00,393.19,393.68,393.0,393.09,12370.0,393.19,393.68,393.0,393.09,12370.0
2020-06-05 15:05:00,393.16,393.27,392.28,392.81,14333.0,393.16,393.27,392.28,392.81,14333.0
2020-06-05 15:10:00,392.89,393.15,392.54,393.08,9376.0,392.89,393.15,392.54,393.08,9376.0
2020-06-05 15:15:00,393.08,393.54,392.82,393.28,12573.0,393.08,393.54,392.82,393.28,12573.0
2020-06-05 15:20:00,393.32,393.7,393.13,393.59,11591.0,393.32,393.7,393.13,393.59,11591.0
2020-06-05 15:25:00,393.65,393.92,393.48,393.73,22715.0,393.65,393.92,393.48,393.73,22715.0
2020-06-05 15:30:00,393.78,394.03,393.04,393.08,22443.0,393.78,394.03,393.04,393.08,22443.0
2020-06-05 15:35:00,393.03,393.88,392.86,393.2,22826.0,393.03,393.88,392.86,393.2,22826.0
2020-06-05 15:40:00,393.16,393.16,392.25,392.3,16863.0,393.16,393.16,392.25,392.3,16863.0
2020-06-05 15:45:00,392.41,392.41,391.28,392.22,29265.0,392.41,392.41,391.28,392.22,29265.0
2020-06-05 15:50:00,392.34,392.7,391.4,392.24,55217.0,392.34,392.7,391.4,392.24,55217.0
2020-06-05 15:55:00,392.15,393.43,391.75,392.97,134666.0,392.15,393.43,391.75,392.97,134666.0
2020-06-08 09:30:00,390.45,391.45,388.2,390.18,130679.0,390.45,391.45,388.2,390.18,130679.0
2020-06-08 09:35:00,390.41,392.87,390.23,390.91,33844.0,390.41,392.87,390.23,390.91,33844.0
2020-06-08 09:40:00,390.6,391.39,389.43,391.23,24054.0,390.6,391.39,389.43,391.23,24054.0
2020-06-08 09:45:00,390.89,390.89,388.2,388.8,28611.0,390.89,390.89,388.2,388.8,28611.0
2020-06-08 09:50:00,388.76,389.27,388.12,389.1,22279.0,388.76,389.27,388.12,389.1,22279.0
2020-06-08 09:55:00,389.15,390.28,388.81,389.56,27723.0,389.15,390.28,388.81,389.56,27723.0
2020-06-08 10:00:00,389.66,389.66,387.77,387.78,39209.0,389.66,389.66,387.77,387.78,39209.0
2020-06-08 10:05:00,387.72,387.83,385.92,386.06,33380.0,387.72,387.83,385.92,386.06,33380.0
2020-06-08 10:10:00,385.89,387.79,385.84,387.68,19139.0,385.89,387.79,385.84,387.68,19139.0
2020-06-08 10:15:00,387.49,387.93,386.98,387.5,22906.0,387.49,387.93,386.98,387.5,22906.0
2020-06-08 10:20:00,387.65,388.01,387.2,387.81,20280.0,387.65,388.01,387.2,387.81,20280.0
2020-06-08 10:25:00,387.69,388.62,387.39,388.3,34584.0,387.69,388.62,387.39,388.3,34584.0
2020-06-08 10:30:00,388.33,389.61,388.1,389.23,42727.0,388.33,389.61,388.1,389.23,42727.0
2020-06-08 10:35:00,389.05,390.66,388.96,390.43,15748.0,389.05,390.66,388.96,390.43,15748.0
2020-06-08 10:40:00,390.3,391.56,390.3,391.4,23405.0,390.3,391.56,390.3,391.4,23405.0
2020-06-08 10:45:00,391.27,391.98,391.24,391.37,16580.0,391.27,391.98,391.24,391.37,16580.0
2020-06-08 10:50:00,391.37,392.4,391.37,391.9,8851.0,391.37,392.4,391.37,391.9,8851.0
2020-06-08 10:55:00,391.73,391.84,390.75,391.32,33331.0,391.73,391.84,390.75,391.32,33331.0
2020-06-08 11:00:00,391.41,392.45,391.28,391.93,19479.0,391.41,392.45,391.28,391.93,19479.0
2020-06-08 11:05:00,391.95,391.97,391.3,391.46,13724.0,391.95,391.97,391.3,391.46,13724.0
2020-06-08 11:10:00,391.61,392.21,391.41,391.9,14905.0,391.61,392.21,391.41,391.9,14905.0
2020-06-08 11:15:00,392.05,392.33,391.52,391.7,8703.0,392.05,392.33,391.52,391.7,8703.0
2020-06-08 11:20:00,391.85,393.24,391.85,392.65,17819.0,391.85,393.24,391.85,392.65,17819.0
2020-06-08 11:25:00,392.7,393.18,392.51,392.75,8660.0,392.7,393.18,392.51,392.75,8660.0
2020-06-08 11:30:00,392.93,392.93,392.0,392.11,12251.0,392.93,392.93,392.0,392.11,12251.0
2020-06-08 11:35:00,392.2,392.36,391.15,391.7,43397.0,392.2,392.36,391.15,391.7,43397.0
2020-06-08 11:40:00,391.71,392.39,391.7,392.13,19555.0,391.71,392.39,391.7,392.13,19555.0
2020-06-08 11:45:00,392.18,393.33,392.18,393.32,13022.0,392.18,393.33,392.18,393.32,13022.0
2020-06-08 11:50:00,393.11,393.26,392.71,393.05,15000.0,393.11,393.26,392.71,393.05,15000.0
2020-06-08 11:55:00,393.17,393.88,393.17,393.45,7676.0,393.17,393.88,393.17,393.45,7676.0
2020-06-08 12:00:00,393.7,393.84,393.42,393.72,15299.0,393.7,393.84,393.42,393.72,15299.0
2020-06-08 12:05:00,393.59,393.9,393.42,393.62,7562.0,393.59,393.9,393.42,393.62,7562.0
2020-06-08 12:10:00,393.58,393.86,392.52,392.52,13978.0,393.58,393.86,392.52,392.52,13978.0
2020-06-08 12:15:00,392.63,393.04,392.58,392.88,9846.0,392.63,393.04,392.58,392.88,9846.0
2020-06-08 12:20:00,392.9,393.06,392.48,392.78,7174.0,392.9,393.06,392.48,392.78,7174.0
2020-06-08 12:25:00,392.6,392.61,392.0,392.04,7057.0,392.6,392.61,392.0,392.04,7057.0
2020-06-08 12:30:00,392.04,392.77,392.04,392.4,8634.0,392.04,392.77,392.04,392.4,8634.0
2020-06-08 12:35:00,392.35,392.94,392.2,392.86,4811.0,392.35,392.94,392.2,392.86,4811.0
2020-06-08 12:40:00,392.86,393.97,392.86,393.97,13901.0,392.86,393.97,392.86,393.97,13901.0
2020-06-08 12:45:00,393.89,393.89,393.33,393.59,3685.0,393.89,393.89,393.33,393.59,3685.0
2020-06-08 12:50:00,393.73,393.88,393.35,393.42,6941.0,393.73,393.88,393.35,393.42,6941.0
2020-06-08 12:55:00,393.49,393.99,393.03,393.63,6117.0,393.49,393.99,393.03,393.63,6117.0
2020-06-08 13:00:00,393.67,393.7,393.01,393.2,8280.0,393.67,393.7,393.01,393.2,8280.0
2020-06-08 13:05:00,393.18,394.03,393.08,394.02,13493.0,393.18,394.03,393.08,394.02,13493.0
2020-06-08 13:10:00,393.96,394.86,393.9,394.66,16404.0,393.96,394.86,393.9,394.66,16404.0
2020-06-08 13:15:00,394.65,395.0,394.52,394.79,10108.0,394.65,395.0,394.52,394.79,10108.0
2020-06-08 13:20:00,394.83,395.24,394.82,395.12,11527.0,394.83,395.24,394.82,395.12,11527.0
2020-06-08 13:25:00,395.1,395.15,394.9,395.08,7405.0,395.1,395.15,394.9,395.08,7405.0
2020-06-08 13:30:00,395.21,396.17,395.21,396.07,16881.0,395.21,396.17,395.21,396.07,16881.0
2020-06-08 13:35:00,396.17,396.91,396.02,396.85,16708.0,396.17,396.91,396.02,396.85,16708.0
2020-06-08 13:40:00,396.77,396.9,396.32,396.87,10884.0,396.77,396.9,396.32,396.87,10884.0
2020-06-08 13:45:00,396.73,397.1,396.67,397.1,20669.0,396.73,397.1,396.67,397.1,20669.0
2020-06-08 13:50:00,397.17,397.21,396.6,396.67,7706.0,397.17,397.21,396.6,396.67,7706.0
2020-06-08 13:55:00,396.49,396.96,396.33,396.92,8790.0,396.49,396.96,396.33,396.92,8790.0
2020-06-08 14:00:00,396.83,397.29,396.79,397.24,7053.0,396.83,397.29,396.79,397.24,7053.0
2020-06-08 14:05:00,397.31,397.4,397.0,397.23,11685.0,397.31,397.4,397.0,397.23,11685.0
2020-06-08 14:10:00,397.28,397.48,397.15,397.22,6286.0,397.28,397.48,397.15,397.22,6286.0
2020-06-08 14:15:00,397.28,397.63,397.28,397.52,11557.0,397.28,397.63,397.28,397.52,11557.0
2020-06-08 14:20:00,397.54,398.1,397.35,397.96,16058.0,397.54,398.1,397.35,397.96,16058.0
2020-06-08 14:25:00,397.95,398.03,397.67,397.68,7655.0,397.95,398.03,397.67,397.68,7655.0
2020-06-08 14:30:00,397.55,397.63,397.28,397.48,17580.0,397.55,397.63,397.28,397.48,17580.0
2020-06-08 14:35:00,397.55,397.66,397.02,397.14,11153.0,397.55,397.66,397.02,397.14,11153.0
2020-06-08 14:40:00,397.26,397.26,396.18,396.2,14851.0,397.26,397.26,396.18,396.2,14851.0
2020-06-08 14:45:00,396.16,396.75,395.97,396.26,26426.0,396.16,396.75,395.97,396.26,26426.0
2020-06-08 14:50:00,396.27,396.76,396.21,396.56,6082.0,396.27,396.76,396.21,396.56,6082.0
2020-06-08 14:55:00,396.6,396.68,396.27,396.45,12612.0,396.6,396.68,396.27,396.45,12612.0
2020-06-08 15:00:00,396.21,396.36,395.47,395.48,8075.0,396.21,396.36,395.47,395.48,8075.0
2020-06-08 15:05:00,395.55,396.17,395.55,395.82,10094.0,395.55,396.17,395.55,395.82,10094.0
2020-06-08 15:10:00,395.73,396.26,395.73,396.26,5933.0,395.73,396.26,395.73,396.26,5933.0
2020-06-08 15:15:00,396.09,396.6,395.99,396.6,12577.0,396.09,396.6,395.99,396.6,12577.0
2020-06-08 15:20:00,396.52,396.67,396.37,396.58,19979.0,396.52,396.67,396.37,396.58,19979.0
2020-06-08 15:25:00,396.56,396.81,396.07,396.2,15374.0,396.56,396.81,396.07,396.2,15374.0
2020-06-08 15:30:00,396.21,396.71,395.84,396.05,22684.0,396.21,396.71,395.84,396.05,22684.0
2020-06-08 15:35:00,396.05,396.85,395.68,396.4,14879.0,396.05,396.85,395.68,396.4,14879.0
2020-06-08 15:40:00,396.43,397.48,396.43,397.26,18162.0,396.43,397.48,396.43,397.26,18162.0
2020-06-08 15:45:00,397.25,397.4,396.59,396.95,18544.0,397.25,397.4,396.59,396.95,18544.0
2020-06-08 15:50:00,397.39,397.98,396.92,397.12,45689.0,397.39,397.98,396.92,397.12,45689.0
2020-06-08 15:55:00,397.05,397.8,396.96,397.65,58965.0,397.05,397.8,396.96,397.65,58965.0
2020-06-09 09:30:00,397.19,397.64,395.35,395.74,74239.0,397.19,397.64,395.35,395.74,74239.0
2020-06-09 09:35:00,395.43,397.27,395.06,396.28,21322.0,395.43,397.27,395.06,396.28,21322.0
2020-06-09 09:40:00,396.55,397.27,395.98,396.97,16090.0,396.55,397.27,395.98,396.97,16090.0
2020-06-09 09:45:00,396.91,397.37,395.67,395.77,20581.0,396.91,397.37,395.67,395.77,20581.0
2020-06-09 09:50:00,395.68,396.71,395.57,396.64,14557.0,395.68,396.71,395.57,396.64,14557.0
2020-06-09 09:55:00,396.6,396.96,395.94,395.94,23455.0,396.6,396.96,395.94,395.94,23455.0
2020-06-09 10:00:00,396.3,396.3,394.9,395.27,22078.0,396.3,396.3,394.9,395.27,22078.0
2020-06-09 10:05:00,395.06,395.53,394.5,395.1,25698.0,395.06,395.53,394.5,395.1,25698.0
2020-06-09 10:10:00,395.47,395.89,394.15,394.31,14018.0,395.47,395.89,394.15,394.31,14018.0
2020-06-09 10:15:00,394.35,396.7,394.34,396.61,15472.0,394.35,396.7,394.34,396.61,15472.0
2020-06-09 10:20:00,396.73,396.89,396.02,396.18,12347.0,396.73,396.89,396.02,396.18,12347.0
2020-06-09 10:25:00,396.16,396.9,395.7,395.7,13925.0,396.16,396.9,395.7,395.7,13925.0
2020-06-09 10:30:00,395.95,397.0,395.89,396.75,8051.0,395.95,397.0,395.89,396.75,8051.0
2020-06-09 10:35:00,396.87,397.08,396.54,397.08,14521.0,396.87,397.08,396.54,397.08,14521.0
2020-06-09 10:40:00,397.08,398.43,397.06,398.16,16571.0,397.08,398.43,397.06,398.16,16571.0
2020-06-09 10:45:00,398.16,399.11,398.16,398.45,20920.0,398.16,399.11,398.16,398.45,20920.0
2020-06-09 10:50:00,398.46,399.48,398.11,399.47,15652.0,398.46,399.48,398.11,399.47,15652.0
2020-06-09 10:55:00,399.54,400.21,398.89,400.11,26573.0,399.54,400.21,398.89,400.11,26573.0
2020-06-09 11:00:00,400.04,400.25,399.36,399.91,13813.0,400.04,400.25,399.36,399.91,13813.0
2020-06-09 11:05:00,400.06,400.07,399.05,399.71,11843.0,400.06,400.07,399.05,399.71,11843.0
2020-06-09 11:10:00,399.71,399.71,398.8,398.88,12528.0,399.71,399.71,398.8,398.88,12528.0
2020-06-09 11:15:00,398.89,398.94,398.15,398.67,17024.0,398.89,398.94,398.15,398.67,17024.0
2020-06-09 11:20:00,398.71,398.77,397.9,398.77,20116.0,398.71,398.77,397.9,398.77,20116.0
2020-06-09 11:25:00,398.63,398.87,398.41,398.74,21052.0,398.63,398.87,398.41,398.74,21052.0
2020-06-09 11:30:00,398.77,398.9,397.78,398.21,6064.0,398.77,398.9,397.78,398.21,6064.0
2020-06-09 11:35:00,398.27,398.35,397.63,397.94,7434.0,398.27,398.35,397.63,397.94,7434.0
2020-06-09 11:40:00,398.09,398.36,397.49,397.51,8082.0,398.09,398.36,397.49,397.51,8082.0
2020-06-09 11:45:00,397.71,398.07,397.44,397.58,9406.0,397.71,398.07,397.44,397.58,9406.0
2020-06-09 11:50:00,397.52,397.79,397.35,397.35,7629.0,397.52,397.79,397.35,397.35,7629.0
2020-06-09 11:55:00,397.27,397.36,396.9,397.34,13211.0,397.27,397.36,396.9,397.34,13211.0
2020-06-09 12:00:00,397.37,397.47,397.04,397.07,16683.0,397.37,397.47,397.04,397.07,16683.0
2020-06-09 12:05:00,397.14,397.65,397.08,397.6,10724.0,397.14,397.65,397.08,397.6,10724.0
2020-06-09 12:10:00,397.71,397.72,397.44,397.48,5089.0,397.71,397.72,397.44,397.48,5089.0
2020-06-09 12:15:00,397.58,397.59,397.22,397.48,10473.0,397.58,397.59,397.22,397.48,10473.0
2020-06-09 12:20:00,397.41,397.6,397.33,397.38,11846.0,397.41,397.6,397.33,397.38,11846.0
2020-06-09 12:25:00,397.48,397.72,397.33,397.48,5737.0,397.48,397.72,397.33,397.48,5737.0
2020-06-09 12:30:00,397.3,397.48,397.08,397.11,22872.0,397.3,397.48,397.08,397.11,22872.0
2020-06-09 12:35:00,397.11,397.99,397.07,397.84,16580.0,397.11,397.99,397.07,397.84,16580.0
2020-06-09 12:40:00,397.82,398.04,397.59,398.04,5059.0,397.82,398.04,397.59,398.04,5059.0
2020-06-09 12:45:00,398.11,398.77,398.11,398.68,12397.0,398.11,398.77,398.11,398.68,12397.0
2020-06-09 12:50:00,398.68,399.31,398.64,398.92,12169.0,398.68,399.31,398.64,398.92,12169.0
2020-06-09 12:55:00,399.02,399.02,398.31,398.8,13481.0,399.02,399.02,398.31,398.8,13481.0
2020-06-09 13:00:00,398.77,399.01,398.7,398.94,4136.0,398.77,399.01,398.7,398.94,4136.0
2020-06-09 13:05:00,398.75,399.45,398.75,399.38,8172.0,398.75,399.45,398.75,399.38,8172.0
2020-06-09 13:10:00,399.3,399.37,398.68,398.73,9883.0,399.3,399.37,398.68,398.73,9883.0
2020-06-09 13:15:00,398.78,399.42,398.78,399.19,9292.0,398.78,399.42,398.78,399.19,9292.0
2020-06-09 13:20:00,399.2,400.2,399.17,400.13,22541.0,399.2,400.2,399.17,400.13,22541.0
2020-06-09 13:25:00,400.04,400.62,399.82,400.5,11923.0,400.04,400.62,399.82,400.5,11923.0
2020-06-09 13:30:00,400.47,400.95,400.36,400.91,13259.0,400.47,400.95,400.36,400.91,13259.0
2020-06-09 13:35:00,400.96,401.5,400.81,400.81,14480.0,400.96,401.5,400.81,400.81,14480.0
2020-06-09 13:40:00,400.91,401.39,400.78,401.29,11123.0,400.91,401.39,400.78,401.29,11123.0
2020-06-09 13:45:00,401.33,401.33,400.79,401.22,8000.0,401.33,401.33,400.79,401.22,8000.0
2020-06-09 13:50:00,401.18,401.87,401.17,401.84,9686.0,401.18,401.87,401.17,401.84,9686.0
2020-06-09 13:55:00,401.8,402.31,401.72,401.8,28518.0,401.8,402.31,401.72,401.8,28518.0
2020-06-09 14:00:00,401.88,402.14,401.12,401.75,14339.0,401.88,402.14,401.12,401.75,14339.0
2020-06-09 14:05:00,401.75,401.93,401.25,401.45,25420.0,401.75,401.93,401.25,401.45,25420.0
2020-06-09 14:10:00,401.5,401.99,401.5,401.7,5938.0,401.5,401.99,401.5,401.7,5938.0
2020-06-09 14:15:00,401.79,401.81,400.46,400.56,13895.0,401.79,401.81,400.46,400.56,13895.0
2020-06-09 14:20:00,400.52,400.55,399.69,400.19,15653.0,400.52,400.55,399.69,400.19,15653.0
2020-06-09 14:25:00,400.25,400.37,400.02,400.3,9859.0,400.25,400.37,400.02,400.3,9859.0
2020-06-09 14:30:00,400.29,400.32,399.84,399.95,11322.0,400.29,400.32,399.84,399.95,11322.0
2020-06-09 14:35:00,399.65,399.65,399.06,399.44,11006.0,399.65,399.65,399.06,399.44,11006.0
2020-06-09 14:40:00,399.36,399.41,399.09,399.29,8950.0,399.36,399.41,399.09,399.29,8950.0
2020-06-09 14:45:00,399.22,399.43,398.77,399.38,12818.0,399.22,399.43,398.77,399.38,12818.0
2020-06-09 14:50:00,399.43,399.54,399.02,399.02,9743.0,399.43,399.54,399.02,399.02,9743.0
2020-06-09 14:55:00,399.14,399.41,399.06,399.36,13973.0,399.14,399.41,399.06,399.36,13973.0
2020-06-09 15:00:00,399.29,399.29,398.77,399.01,8957.0,399.29,399.29,398.77,399.01,8957.0
2020-06-09 15:05:00,399.04,399.2,398.62,399.06,8402.0,399.04,399.2,398.62,399.06,8402.0
2020-06-09 15:10:00,399.11,399.44,398.98,399.3,9789.0,399.11,399.44,398.98,399.3,9789.0
2020-06-09 15:15:00,399.25,399.9,399.25,399.6,9676.0,399.25,399.9,399.25,399.6,9676.0
2020-06-09 15:20:00,399.59,399.76,398.92,398.98,10791.0,399.59,399.76,398.92,398.98,10791.0
2020-06-09 15:25:00,399.0,399.02,398.45,398.49,24642.0,399.0,399.02,398.45,398.49,24642.0
2020-06-09 15:30:00,398.53,398.67,397.88,398.05,13868.0,398.53,398.67,397.88,398.05,13868.0
2020-06-09 15:35:00,398.02,398.38,397.43,398.38,24299.0,398.02,398.38,397.43,398.38,24299.0
2020-06-09 15:40:00,398.37,398.8,397.87,397.87,18765.0,398.37,398.8,397.87,397.87,18765.0
2020-06-09 15:45:00,397.85,397.85,397.15,397.49,33934.0,397.85,397.85,397.15,397.49,33934.0
2020-06-09 15:50:00,397.39,397.54,396.9,396.99,100648.0,397.39,397.54,396.9,396.99,100648.0
2020-06-09 15:55:00,397.02,397.81,396.98,396.98,82209.0,397.02,397.81,396.98,396.98,82209.0
2020-06-10 09:30:00,399.92,401.97,399.5,401.11,74264.0,399.92,401.97,399.5,401.11,74264.0
2020-06-10 09:35:00,400.99,402.41,400.96,401.32,42258.0,400.99,402.41,400.96,401.32,42258.0
2020-06-10 09:40:00,401.56,402.45,400.32,400.56,26670.0,401.56,402.45,400.32,400.56,26670.0
2020-06-10 09:45:00,400.67,400.81,399.49,400.58,19674.0,400.67,400.81,399.49,400.58,19674.0
2020-06-10 09:50:00,400.55,401.34,400.16,400.51,30628.0,400.55,401.34,400.16,400.51,30628.0
2020-06-10 09:55:00,400.44,402.21,399.95,402.17,25987.0,400.44,402.21,399.95,402.17,25987.0
2020-06-10 10:00:00,402.07,403.01,402.07,402.64,17063.0,402.07,403.01,402.07,402.64,17063.0
2020-06-10 10:05:00,402.69,403.77,402.09,403.66,24569.0,402.69,403.77,402.09,403.66,24569.0
2020-06-10 10:10:00,403.58,403.89,402.5,402.8,24670.0,403.58,403.89,402.5,402.8,24670.0
2020-06-10 10:15:00,402.34,403.75,401.52,401.68,18342.0,402.34,403.75,401.52,401.68,18342.0
2020-06-10 10:20:00,401.8,402.53,401.13,401.91,17316.0,401.8,402.53,401.13,401.91,17316.0
2020-06-10 10:25:00,401.89,402.36,400.73,401.45,29977.0,401.89,402.36,400.73,401.45,29977.0
2020-06-10 10:30:00,401.41,402.14,400.77,401.66,24410.0,401.41,402.14,400.77,401.66,24410.0
2020-06-10 10:35:00,401.65,402.48,401.53,402.25,16483.0,401.65,402.48,401.53,402.25,16483.0
2020-06-10 10:40:00,402.2,402.4,401.74,401.94,20449.0,402.2,402.4,401.74,401.94,20449.0
2020-06-10 10:45:00,401.92,402.4,401.9,402.04,17453.0,401.92,402.4,401.9,402.04,17453.0
2020-06-10 10:50:00,402.0,402.13,401.33,401.54,14112.0,402.0,402.13,401.33,401.54,14112.0
2020-06-10 10:55:00,401.46,401.53,400.36,401.21,22553.0,401.46,401.53,400.36,401.21,22553.0
2020-06-10 11:00:00,401.07,402.13,401.03,402.13,13781.0,401.07,402.13,401.03,402.13,13781.0
2020-06-10 11:05:00,402.16,402.59,401.82,401.95,27717.0,402.16,402.59,401.82,401.95,27717.0
2020-06-10 11:10:00,402.02,402.65,402.02,402.54,39527.0,402.02,402.65,402.02,402.54,39527.0
2020-06-10 11:15:00,402.56,402.66,402.22,402.5,14858.0,402.56,402.66,402.22,402.5,14858.0
2020-06-10 11:20:00,402.51,402.51,402.05,402.12,13486.0,402.51,402.51,402.05,402.12,13486.0
2020-06-10 11:25:00,402.12,402.5,402.0,402.0,23707.0,402.12,402.5,402.0,402.0,23707.0
2020-06-10 11:30:00,402.02,402.28,401.64,401.72,20606.0,402.02,402.28,401.64,401.72,20606.0
2020-06-10 11:35:00,401.64,402.33,401.07,402.1,15822.0,401.64,402.33,401.07,402.1,15822.0
2020-06-10 11:40:00,402.07,402.32,401.3,402.02,32559.0,402.07,402.32,401.3,402.02,32559.0
2020-06-10 11:45:00,402.07,402.23,401.61,401.82,13313.0,402.07,402.23,401.61,401.82,13313.0
2020-06-10 11:50:00,401.85,402.12,401.33,402.0,37504.0,401.85,402.12,401.33,402.0,37504.0
2020-06-10 11:55:00,401.88,402.09,401.64,401.72,9616.0,401.88,402.09,401.64,401.72,9616.0
2020-06-10 12:00:00,401.85,402.3,401.44,401.84,16626.0,401.85,402.3,401.44,401.84,16626.0
2020-06-10 12:05:00,401.89,401.89,400.59,400.81,33592.0,401.89,401.89,400.59,400.81,33592.0
2020-06-10 12:10:00,400.98,402.16,400.98,402.12,23743.0,400.98,402.16,400.98,402.12,23743.0
2020-06-10 12:15:00,402.33,402.82,401.94,402.39,28810.0,402.33,402.82,401.94,402.39,28810.0
2020-06-10 12:20:00,402.49,402.77,402.32,402.77,43209.0,402.49,402.77,402.32,402.77,43209.0
2020-06-10 12:25:00,402.78,403.36,402.62,403.04,19221.0,402.78,403.36,402.62,403.04,19221.0
2020-06-10 12:30:00,403.05,403.07,401.96,402.24,16306.0,403.05,403.07,401.96,402.24,16306.0
2020-06-10 12:35:00,402.28,402.91,402.22,402.5,18691.0,402.28,402.91,402.22,402.5,18691.0
2020-06-10 12:40:00,402.46,402.66,402.1,402.19,8733.0,402.46,402.66,402.1,402.19,8733.0
2020-06-10 12:45:00,402.1,402.5,402.0,402.3,22607.0,402.1,402.5,402.0,402.3,22607.0
2020-06-10 12:50:00,402.31,402.41,401.9,401.9,16703.0,402.31,402.41,401.9,401.9,16703.0
2020-06-10 12:55:00,402.1,402.24,401.97,402.01,12550.0,402.1,402.24,401.97,402.01,12550.0
2020-06-10 13:00:00,401.98,402.01,401.3,401.56,13393.0,401.98,402.01,401.3,401.56,13393.0
2020-06-10 13:05:00,401.82,402.32,401.7,402.31,6299.0,401.82,402.32,401.7,402.31,6299.0
2020-06-10 13:10:00,402.29,402.4,401.67,401.84,10203.0,402.29,402.4,401.67,401.84,10203.0
2020-06-10 13:15:00,402.03,402.73,402.03,402.54,13311.0,402.03,402.73,402.03,402.54,13311.0
2020-06-10 13:20:00,402.55,402.9,402.55,402.9,12894.0,402.55,402.9,402.55,402.9,12894.0
2020-06-10 13:25:00,402.96,403.31,402.79,403.03,12336.0,402.96,403.31,402.79,403.03,12336.0
2020-06-10 13:30:00,403.12,403.5,402.56,403.28,19400.0,403.12,403.5,402.56,403.28,19400.0
2020-06-10 13:35:00,403.38,403.5,403.02,403.17,17815.0,403.38,403.5,403.02,403.17,17815.0
2020-06-10 13:40:00,403.05,403.5,402.93,402.97,9038.0,403.05,403.5,402.93,402.97,9038.0
2020-06-10 13:45:00,402.94,403.5,402.94,403.37,8687.0,402.94,403.5,402.94,403.37,8687.0
2020-06-10 13:50:00,403.31,403.5,403.03,403.23,15019.0,403.31,403.5,403.03,403.23,15019.0
2020-06-10 13:55:00,403.3,403.78,403.18,403.6,12100.0,403.3,403.78,403.18,403.6,12100.0
2020-06-10 14:00:00,403.78,405.72,402.49,404.75,41976.0,403.78,405.72,402.49,404.75,41976.0
2020-06-10 14:05:00,405.38,405.43,403.84,403.84,26416.0,405.38,405.43,403.84,403.84,26416.0
2020-06-10 14:10:00,404.05,404.9,404.05,404.81,11588.0,404.05,404.9,404.05,404.81,11588.0
2020-06-10 14:15:00,404.94,406.64,404.92,406.43,21678.0,404.94,406.64,404.92,406.43,21678.0
2020-06-10 14:20:00,406.29,406.84,406.05,406.64,19139.0,406.29,406.84,406.05,406.64,19139.0
2020-06-10 14:25:00,406.55,407.06,406.41,406.75,20924.0,406.55,407.06,406.41,406.75,20924.0
2020-06-10 14:30:00,406.88,406.95,405.52,405.57,22795.0,406.88,406.95,405.52,405.57,22795.0
2020-06-10 14:35:00,405.7,406.27,405.45,405.76,18473.0,405.7,406.27,405.45,405.76,18473.0
2020-06-10 14:40:00,405.79,406.48,404.28,406.4,21281.0,405.79,406.48,404.28,406.4,21281.0
2020-06-10 14:45:00,406.14,406.95,405.7,405.78,20682.0,406.14,406.95,405.7,405.78,20682.0
2020-06-10 14:50:00,405.76,406.21,404.24,404.79,21365.0,405.76,406.21,404.24,404.79,21365.0
2020-06-10 14:55:00,404.8,405.9,404.62,405.52,17776.0,404.8,405.9,404.62,405.52,17776.0
2020-06-10 15:00:00,405.5,405.79,404.58,405.17,17256.0,405.5,405.79,404.58,405.17,17256.0
2020-06-10 15:05:00,405.16,407.38,404.88,407.13,29965.0,405.16,407.38,404.88,407.13,29965.0
2020-06-10 15:10:00,407.23,408.05,406.83,408.01,30233.0,407.23,408.05,406.83,408.01,30233.0
2020-06-10 15:15:00,408.0,408.5,407.61,408.34,16313.0,408.0,408.5,407.61,408.34,16313.0
2020-06-10 15:20:00,408.21,408.39,407.7,408.32,19902.0,408.21,408.39,407.7,408.32,19902.0
2020-06-10 15:25:00,408.28,409.98,407.9,409.35,40264.0,408.28,409.98,407.9,409.35,40264.0
2020-06-10 15:30:00,409.39,409.77,408.32,409.22,19505.0,409.39,409.77,408.32,409.22,19505.0
2020-06-10 15:35:00,409.21,409.5,408.73,409.34,26181.0,409.21,409.5,408.73,409.34,26181.0
2020-06-10 15:40:00,409.3,409.81,408.84,409.69,28247.0,409.3,409.81,408.84,409.69,28247.0
2020-06-10 15:45:00,409.62,409.62,407.98,408.16,40209.0,409.62,409.62,407.98,408.16,40209.0
2020-06-10 15:50:00,408.1,409.36,407.35,407.65,80748.0,408.1,409.36,407.35,407.65,80748.0
2020-06-10 15:55:00,407.75,407.86,406.63,406.82,70464.0,407.75,407.86,406.63,406.82,70464.0
2020-06-11 09:30:00,400.0,401.82,399.1,400.85,114872.0,400.0,401.82,399.1,400.85,114872.0
2020-06-11 09:35:00,400.66,400.66,397.21,398.09,43197.0,400.66,400.66,397.21,398.09,43197.0
2020-06-11 09:40:00,397.68,399.68,397.4,399.22,36252.0,397.68,399.68,397.4,399.22,36252.0
2020-06-11 09:45:00,399.19,399.81,397.86,399.14,20980.0,399.19,399.81,397.86,399.14,20980.0
2020-06-11 09:50:00,398.97,399.38,398.08,398.34,31105.0,398.97,399.38,398.08,398.34,31105.0
2020-06-11 09:55:00,398.25,401.57,398.2,401.5,48439.0,398.25,401.57,398.2,401.5,48439.0
2020-06-11 10:00:00,401.35,402.29,400.51,401.52,37236.0,401.35,402.29,400.51,401.52,37236.0
2020-06-11 10:05:00,401.54,402.72,400.63,401.18,20749.0,401.54,402.72,400.63,401.18,20749.0
2020-06-11 10:10:00,401.04,403.48,400.92,403.4,21764.0,401.04,403.48,400.92,403.4,21764.0
2020-06-11 10:15:00,403.47,403.64,402.82,403.44,16568.0,403.47,403.64,402.82,403.44,16568.0
2020-06-11 10:20:00,403.67,404.2,402.1,402.1,13430.0,403.67,404.2,402.1,402.1,13430.0
2020-06-11 10:25:00,402.17,402.17,400.86,400.86,15331.0,402.17,402.17,400.86,400.86,15331.0
2020-06-11 10:30:00,400.86,402.36,400.78,402.14,35143.0,400.86,402.36,400.78,402.14,35143.0
2020-06-11 10:35:00,401.87,402.16,401.07,401.5,16953.0,401.87,402.16,401.07,401.5,16953.0
2020-06-11 10:40:00,401.5,402.13,400.44,400.45,9275.0,401.5,402.13,400.44,400.45,9275.0
2020-06-11 10:45:00,400.67,400.7,399.16,399.16,20845.0,400.67,400.7,399.16,399.16,20845.0
2020-06-11 10:50:00,399.34,399.61,398.4,398.55,16118.0,399.34,399.61,398.4,398.55,16118.0
2020-06-11 10:55:00,398.51,398.51,397.11,397.32,25643.0,398.51,398.51,397.11,397.32,25643.0
2020-06-11 11:00:00,397.4,397.72,396.81,397.19,24645.0,397.4,397.72,396.81,397.19,24645.0
2020-06-11 11:05:00,397.19,398.68,397.18,398.05,23780.0,397.19,398.68,397.18,398.05,23780.0
2020-06-11 11:10:00,398.0,398.81,397.75,398.19,10562.0,398.0,398.81,397.75,398.19,10562.0
2020-06-11 11:15:00,398.57,399.24,398.42,399.14,12581.0,398.57,399.24,398.42,399.14,12581.0
2020-06-11 11:20:00,399.08,399.67,398.72,399.61,9058.0,399.08,399.67,398.72,399.61,9058.0
2020-06-11 11:25:00,399.55,399.55,398.46,398.99,13521.0,399.55,399.55,398.46,398.99,13521.0
2020-06-11 11:30:00,398.91,399.03,397.9,398.02,12036.0,398.91,399.03,397.9,398.02,12036.0
2020-06-11 11:35:00,398.16,398.9,398.08,398.54,11515.0,398.16,398.9,398.08,398.54,11515.0
2020-06-11 11:40:00,398.42,398.43,397.28,398.03,14387.0,398.42,398.43,397.28,398.03,14387.0
2020-06-11 11:45:00,398.03,398.07,396.69,396.76,13008.0,398.03,398.07,396.69,396.76,13008.0
2020-06-11 11:50:00,396.72,397.89,396.56,397.4,14274.0,396.72,397.89,396.56,397.4,14274.0
2020-06-11 11:55:00,397.25,398.24,397.25,398.19,6827.0,397.25,398.24,397.25,398.19,6827.0
2020-06-11 12:00:00,398.25,398.44,397.12,398.23,8655.0,398.25,398.44,397.12,398.23,8655.0
2020-06-11 12:05:00,398.25,398.71,396.34,396.4,12313.0,398.25,398.71,396.34,396.4,12313.0
2020-06-11 12:10:00,396.6,396.74,395.8,396.0,13443.0,396.6,396.74,395.8,396.0,13443.0
2020-06-11 12:15:00,396.08,396.08,394.38,394.38,28382.0,396.08,396.08,394.38,394.38,28382.0
2020-06-11 12:20:00,394.57,395.5,394.54,394.59,11412.0,394.57,395.5,394.54,394.59,11412.0
2020-06-11 12:25:00,394.46,394.7,393.39,394.04,15050.0,394.46,394.7,393.39,394.04,15050.0
2020-06-11 12:30:00,393.99,395.62,393.97,395.08,22469.0,393.99,395.62,393.97,395.08,22469.0
2020-06-11 12:35:00,395.06,395.61,394.98,395.11,12521.0,395.06,395.61,394.98,395.11,12521.0
2020-06-11 12:40:00,395.27,395.8,394.03,394.1,15710.0,395.27,395.8,394.03,394.1,15710.0
2020-06-11 12:45:00,394.1,394.6,392.13,392.31,37877.0,394.1,394.6,392.13,392.31,37877.0
2020-06-11 12:50:00,392.44,392.73,391.46,391.46,10398.0,392.44,392.73,391.46,391.46,10398.0
2020-06-11 12:55:00,391.46,392.5,390.89,391.18,27917.0,391.46,392.5,390.89,391.18,27917.0
2020-06-11 13:00:00,391.25,392.74,390.98,392.57,15210.0,391.25,392.74,390.98,392.57,15210.0
2020-06-11 13:05:00,392.37,392.37,391.49,391.67,17107.0,392.37,392.37,391.49,391.67,17107.0
2020-06-11 13:10:00,391.66,392.15,390.97,391.7,12450.0,391.66,392.15,390.97,391.7,12450.0
2020-06-11 13:15:00,391.71,392.74,391.5,392.23,24721.0,391.71,392.74,391.5,392.23,24721.0
2020-06-11 13:20:00,392.28,394.09,392.23,393.55,51797.0,392.28,394.09,392.23,393.55,51797.0
2020-06-11 13:25:00,393.52,393.52,391.75,391.82,16663.0,393.52,393.52,391.75,391.82,16663.0
2020-06-11 13:30:00,391.69,393.21,391.45,392.98,18138.0,391.69,393.21,391.45,392.98,18138.0
2020-06-11 13:35:00,392.94,392.96,391.71,391.71,14791.0,392.94,392.96,391.71,391.71,14791.0
2020-06-11 13:40:00,391.83,391.91,390.61,390.68,15039.0,391.83,391.91,390.61,390.68,15039.0
2020-06-11 13:45:00,390.59,391.75,390.59,391.12,23690.0,390.59,391.75,390.59,391.12,23690.0
2020-06-11 13:50:00,391.01,392.27,390.97,392.26,21529.0,391.01,392.27,390.97,392.26,21529.0
2020-06-11 13:55:00,392.36,393.03,391.8,392.77,22249.0,392.36,393.03,391.8,392.77,22249.0
2020-06-11 14:00:00,392.72,392.77,391.0,391.36,14261.0,392.72,392.77,391.0,391.36,14261.0
2020-06-11 14:05:00,391.55,392.56,391.52,391.58,9786.0,391.55,392.56,391.52,391.58,9786.0
2020-06-11 14:10:00,391.66,391.9,390.51,390.8,18082.0,391.66,391.9,390.51,390.8,18082.0
2020-06-11 14:15:00,390.99,391.51,390.22,390.37,14840.0,390.99,391.51,390.22,390.37,14840.0
2020-06-11 14:20:00,390.37,391.81,390.37,391.62,14697.0,390.37,391.81,390.37,391.62,14697.0
2020-06-11 14:25:00,391.51,392.29,391.22,391.62,11730.0,391.51,392.29,391.22,391.62,11730.0
2020-06-11 14:30:00,391.62,392.67,390.7,391.03,20704.0,391.62,392.67,390.7,391.03,20704.0
2020-06-11 14:35:00,391.04,391.14,390.08,390.44,31751.0,391.04,391.14,390.08,390.44,31751.0
2020-06-11 14:40:00,390.3,390.57,388.87,389.56,35963.0,390.3,390.57,388.87,389.56,35963.0
2020-06-11 14:45:00,389.6,390.02,388.87,388.89,26532.0,389.6,390.02,388.87,388.89,26532.0
2020-06-11 14:50:00,388.98,389.61,387.77,387.92,20068.0,388.98,389.61,387.77,387.92,20068.0
2020-06-11 14:55:00,387.88,388.95,387.37,388.91,22566.0,387.88,388.95,387.37,388.91,22566.0
2020-06-11 15:00:00,388.67,389.93,388.11,389.86,20437.0,388.67,389.93,388.11,389.86,20437.0
2020-06-11 15:05:00,389.88,391.44,389.41,390.88,37900.0,389.88,391.44,389.41,390.88,37900.0
2020-06-11 15:10:00,390.75,391.66,390.35,390.35,26650.0,390.75,391.66,390.35,390.35,26650.0
2020-06-11 15:15:00,390.34,391.06,389.15,390.07,20469.0,390.34,391.06,389.15,390.07,20469.0
2020-06-11 15:20:00,389.87,390.12,388.43,388.57,22741.0,389.87,390.12,388.43,388.57,22741.0
2020-06-11 15:25:00,388.58,389.42,388.21,388.91,26079.0,388.58,389.42,388.21,388.91,26079.0
2020-06-11 15:30:00,388.62,390.1,388.12,389.22,33068.0,388.62,390.1,388.12,389.22,33068.0
2020-06-11 15:35:00,389.03,389.67,388.31,388.75,39640.0,389.03,389.67,388.31,388.75,39640.0
2020-06-11 15:40:00,388.77,392.19,388.77,392.19,61405.0,388.77,392.19,388.77,392.19,61405.0
2020-06-11 15:45:00,392.14,392.2,389.61,389.68,67276.0,392.14,392.2,389.61,389.68,67276.0
2020-06-11 15:50:00,389.47,389.65,388.18,388.9,97576.0,389.47,389.65,388.18,388.9,97576.0
2020-06-11 15:55:00,388.86,388.97,387.52,388.3,164856.0,388.86,388.97,387.52,388.3,164856.0
2020-06-12 09:30:00,409.0,411.72,405.44,410.33,361457.0,409.0,411.72,405.44,410.33,361457.0
2020-06-12 09:35:00,410.42,410.94,400.05,403.44,208757.0,410.42,410.94,400.05,403.44,208757.0
2020-06-12 09:40:00,403.41,408.07,403.35,405.52,143570.0,403.41,408.07,403.35,405.52,143570.0
2020-06-12 09:45:00,405.67,406.03,400.73,401.55,117096.0,405.67,406.03,400.73,401.55,117096.0
2020-06-12 09:50:00,401.5,401.7,400.2,400.5,97755.0,401.5,401.7,400.2,400.5,97755.0
2020-06-12 09:55:00,400.47,401.72,398.25,398.88,119872.0,400.47,401.72,398.25,398.88,119872.0
2020-06-12 10:00:00,398.87,399.02,396.71,397.65,69235.0,398.87,399.02,396.71,397.65,69235.0
2020-06-12 10:05:00,397.64,398.21,395.61,397.32,62117.0,397.64,398.21,395.61,397.32,62117.0
2020-06-12 10:10:00,397.27,398.17,395.82,396.37,79220.0,397.27,398.17,395.82,396.37,79220.0
2020-06-12 10:15:00,396.12,397.68,395.41,396.12,57739.0,396.12,397.68,395.41,396.12,57739.0
2020-06-12 10:20:00,396.28,401.61,396.28,401.45,94847.0,396.28,401.61,396.28,401.45,94847.0
2020-06-12 10:25:00,401.4,401.99,399.5,400.43,88960.0,401.4,401.99,399.5,400.43,88960.0
2020-06-12 10:30:00,400.42,403.34,399.55,403.2,72516.0,400.42,403.34,399.55,403.2,72516.0
2020-06-12 10:35:00,403.15,403.15,399.55,399.61,43856.0,403.15,403.15,399.55,399.61,43856.0
2020-06-12 10:40:00,399.6,401.27,399.5,401.19,35690.0,399.6,401.27,399.5,401.19,35690.0
2020-06-12 10:45:00,401.16,402.3,400.46,400.61,43865.0,401.16,402.3,400.46,400.61,43865.0
2020-06-12 10:50:00,400.62,400.62,398.17,399.45,32573.0,400.62,400.62,398.17,399.45,32573.0
2020-06-12 10:55:00,399.67,400.3,398.18,398.26,36800.0,399.67,400.3,398.18,398.26,36800.0
2020-06-12 11:00:00,398.31,398.75,395.99,396.16,50129.0,398.31,398.75,395.99,396.16,50129.0
2020-06-12 11:05:00,396.21,399.0,396.01,398.56,37547.0,396.21,399.0,396.01,398.56,37547.0
2020-06-12 11:10:00,398.52,399.48,396.93,398.25,34931.0,398.52,399.48,396.93,398.25,34931.0
2020-06-12 11:15:00,398.15,399.83,397.92,398.09,66410.0,398.15,399.83,397.92,398.09,66410.0
2020-06-12 11:20:00,398.08,399.43,397.96,398.45,49426.0,398.08,399.43,397.96,398.45,49426.0
2020-06-12 11:25:00,398.42,400.23,398.42,400.11,33250.0,398.42,400.23,398.42,400.11,33250.0
2020-06-12 11:30:00,399.96,401.22,399.63,401.08,78031.0,399.96,401.22,399.63,401.08,78031.0
2020-06-12 11:35:00,401.15,402.93,400.94,402.23,105539.0,401.15,402.93,400.94,402.23,105539.0
2020-06-12 11:40:00,402.21,403.15,401.72,402.57,58885.0,402.21,403.15,401.72,402.57,58885.0
2020-06-12 11:45:00,402.7,404.88,402.41,404.67,80395.0,402.7,404.88,402.41,404.67,80395.0
2020-06-12 11:50:00,404.62,405.37,403.59,405.19,95590.0,404.62,405.37,403.59,405.19,95590.0
2020-06-12 11:55:00,405.29,405.36,404.02,404.6,65049.0,405.29,405.36,404.02,404.6,65049.0
2020-06-12 12:00:00,404.51,405.18,403.9,405.09,38796.0,404.51,405.18,403.9,405.09,38796.0
2020-06-12 12:05:00,405.01,405.89,404.86,405.3,64500.0,405.01,405.89,404.86,405.3,64500.0
2020-06-12 12:10:00,405.14,405.79,404.79,405.74,54532.0,405.14,405.79,404.79,405.74,54532.0
2020-06-12 12:15:00,405.71,406.52,405.16,406.03,50145.0,405.71,406.52,405.16,406.03,50145.0
2020-06-12 12:20:00,406.03,407.1,405.51,406.02,43618.0,406.03,407.1,405.51,406.02,43618.0
2020-06-12 12:25:00,406.0,406.1,404.1,405.14,39327.0,406.0,406.1,404.1,405.14,39327.0
2020-06-12 12:30:00,405.13,405.13,402.32,402.88,31748.0,405.13,405.13,402.32,402.88,31748.0
2020-06-12 12:35:00,402.56,404.0,402.34,403.75,26712.0,402.56,404.0,402.34,403.75,26712.0
2020-06-12 12:40:00,403.35,404.91,403.34,404.53,25099.0,403.35,404.91,403.34,404.53,25099.0
2020-06-12 12:45:00,404.45,404.63,403.26,403.68,24054.0,404.45,404.63,403.26,403.68,24054.0
2020-06-12 12:50:00,403.83,405.73,403.8,405.73,33570.0,403.83,405.73,403.8,405.73,33570.0
2020-06-12 12:55:00,405.64,406.09,405.09,405.46,36365.0,405.64,406.09,405.09,405.46,36365.0
2020-06-12 13:00:00,405.78,405.82,402.96,402.97,43049.0,405.78,405.82,402.96,402.97,43049.0
2020-06-12 13:05:00,403.11,403.68,402.3,403.57,26518.0,403.11,403.68,402.3,403.57,26518.0
2020-06-12 13:10:00,403.28,403.66,402.93,403.46,23243.0,403.28,403.66,402.93,403.46,23243.0
2020-06-12 13:15:00,403.51,403.67,401.66,401.76,58596.0,403.51,403.67,401.66,401.76,58596.0
2020-06-12 13:20:00,401.7,402.27,400.51,400.79,56368.0,401.7,402.27,400.51,400.79,56368.0
2020-06-12 13:25:00,400.85,402.23,400.81,401.38,14662.0,400.85,402.23,400.81,401.38,14662.0
2020-06-12 13:30:00,401.41,401.51,400.0,400.14,26516.0,401.41,401.51,400.0,400.14,26516.0
2020-06-12 13:35:00,400.11,401.41,399.92,400.7,32178.0,400.11,401.41,399.92,400.7,32178.0
2020-06-12 13:40:00,400.78,401.75,400.37,400.99,28948.0,400.78,401.75,400.37,400.99,28948.0
2020-06-12 13:45:00,401.1,401.34,399.0,400.04,78782.0,401.1,401.34,399.0,400.04,78782.0
2020-06-12 13:50:00,400.25,400.92,399.63,400.59,51272.0,400.25,400.92,399.63,400.59,51272.0
2020-06-12 13:55:00,400.57,401.39,399.22,399.65,34015.0,400.57,401.39,399.22,399.65,34015.0
2020-06-12 14:00:00,399.65,400.93,399.17,400.17,30602.0,399.65,400.93,399.17,400.17,30602.0
2020-06-12 14:05:00,400.16,400.53,399.54,400.25,31922.0,400.16,400.53,399.54,400.25,31922.0
2020-06-12 14:10:00,400.38,402.29,400.38,402.1,29228.0,400.38,402.29,400.38,402.1,29228.0
2020-06-12 14:15:00,402.17,402.29,400.5,400.81,42534.0,402.17,402.29,400.5,400.81,42534.0
2020-06-12 14:20:00,401.09,403.45,400.84,403.11,43799.0,401.09,403.45,400.84,403.11,43799.0
2020-06-12 14:25:00,403.45,404.83,403.02,404.66,46016.0,403.45,404.83,403.02,404.66,46016.0
2020-06-12 14:30:00,404.48,406.35,404.48,406.33,54972.0,404.48,406.35,404.48,406.33,54972.0
2020-06-12 14:35:00,406.37,406.98,405.11,405.54,46914.0,406.37,406.98,405.11,405.54,46914.0
2020-06-12 14:40:00,405.61,406.26,404.5,406.03,34352.0,405.61,406.26,404.5,406.03,34352.0
2020-06-12 14:45:00,406.0,406.36,404.38,404.97,42469.0,406.0,406.36,404.38,404.97,42469.0
2020-06-12 14:50:00,405.1,405.67,403.93,405.67,34557.0,405.1,405.67,403.93,405.67,34557.0
2020-06-12 14:55:00,405.76,406.87,405.28,406.71,62452.0,405.76,406.87,405.28,406.71,62452.0
2020-06-12 15:00:00,406.87,407.72,406.81,407.5,66073.0,406.87,407.72,406.81,407.5,66073.0
2020-06-12 15:05:00,407.49,409.36,407.28,407.92,75023.0,407.49,409.36,407.28,407.92,75023.0
2020-06-12 15:10:00,408.03,409.0,407.73,408.14,30542.0,408.03,409.0,407.73,408.14,30542.0
2020-06-12 15:15:00,408.09,408.3,406.31,407.46,60993.0,408.09,408.3,406.31,407.46,60993.0
2020-06-12 15:20:00,407.43,408.05,406.1,406.56,36573.0,407.43,408.05,406.1,406.56,36573.0
2020-06-12 15:25:00,406.69,407.31,405.52,406.57,56592.0,406.69,407.31,405.52,406.57,56592.0
2020-06-12 15:30:00,406.54,406.88,405.0,406.29,43697.0,406.54,406.88,405.0,406.29,43697.0
2020-06-12 15:35:00,406.42,407.15,405.61,406.4,37660.0,406.42,407.15,405.61,406.4,37660.0
2020-06-12 15:40:00,406.52,406.99,405.13,406.45,38293.0,406.52,406.99,405.13,406.45,38293.0
2020-06-12 15:45:00,406.51,407.41,406.47,406.97,55328.0,406.51,407.41,406.47,406.97,55328.0
2020-06-12 15:50:00,406.97,407.5,405.26,406.66,118576.0,406.97,407.5,405.26,406.66,118576.0
2020-06-12 15:55:00,406.69,407.11,405.95,405.95,130674.0,406.69,407.11,405.95,405.95,130674.0
2020-06-15 09:30:00,398.37,402.87,397.39,398.92,166328.0,398.37,402.87,397.39,398.92,166328.0
2020-06-15 09:35:00,399.04,403.98,398.53,403.12,61318.0,399.04,403.98,398.53,403.12,61318.0
2020-06-15 09:40:00,402.78,402.78,399.59,399.68,33002.0,402.78,402.78,399.59,399.68,33002.0
2020-06-15 09:45:00,399.43,400.39,397.12,397.42,40947.0,399.43,400.39,397.12,397.42,40947.0
2020-06-15 09:50:00,397.72,399.95,397.0,399.35,43710.0,397.72,399.95,397.0,399.35,43710.0
2020-06-15 09:55:00,399.36,401.77,399.29,401.3,34512.0,399.36,401.77,399.29,401.3,34512.0
2020-06-15 10:00:00,401.45,402.48,400.69,401.65,30320.0,401.45,402.48,400.69,401.65,30320.0
2020-06-15 10:05:00,401.77,402.94,401.52,402.42,21016.0,401.77,402.94,401.52,402.42,21016.0
2020-06-15 10:10:00,402.31,402.68,401.12,401.48,44203.0,402.31,402.68,401.12,401.48,44203.0
2020-06-15 10:15:00,401.35,402.1,400.78,402.04,37521.0,401.35,402.1,400.78,402.04,37521.0
2020-06-15 10:20:00,402.06,402.23,401.25,401.45,32126.0,402.06,402.23,401.25,401.45,32126.0
2020-06-15 10:25:00,401.66,401.85,400.85,401.64,21995.0,401.66,401.85,400.85,401.64,21995.0
2020-06-15 10:30:00,401.52,402.83,400.97,402.73,23166.0,401.52,402.83,400.97,402.73,23166.0
2020-06-15 10:35:00,402.87,403.5,402.01,402.37,23249.0,402.87,403.5,402.01,402.37,23249.0
2020-06-15 10:40:00,402.14,402.14,401.2,401.55,39021.0,402.14,402.14,401.2,401.55,39021.0
2020-06-15 10:45:00,401.64,403.29,401.47,402.89,15262.0,401.64,403.29,401.47,402.89,15262.0
2020-06-15 10:50:00,402.86,403.65,402.2,403.4,18639.0,402.86,403.65,402.2,403.4,18639.0
2020-06-15 10:55:00,403.34,403.75,401.83,402.01,11475.0,403.34,403.75,401.83,402.01,11475.0
2020-06-15 11:00:00,401.97,403.54,401.97,403.5,14034.0,401.97,403.54,401.97,403.5,14034.0
2020-06-15 11:05:00,403.4,403.96,402.88,403.5,12216.0,403.4,403.96,402.88,403.5,12216.0
2020-06-15 11:10:00,403.4,404.39,402.93,403.52,14358.0,403.4,404.39,402.93,403.52,14358.0
2020-06-15 11:15:00,403.4,403.4,402.04,402.45,25780.0,403.4,403.4,402.04,402.45,25780.0
2020-06-15 11:20:00,402.58,403.87,402.11,403.84,14081.0,402.58,403.87,402.11,403.84,14081.0
2020-06-15 11:25:00,403.87,403.87,402.74,403.11,17357.0,403.87,403.87,402.74,403.11,17357.0
2020-06-15 11:30:00,403.25,403.75,402.63,402.92,12895.0,403.25,403.75,402.63,402.92,12895.0
2020-06-15 11:35:00,403.07,404.58,403.02,404.27,15622.0,403.07,404.58,403.02,404.27,15622.0
2020-06-15 11:40:00,404.33,404.61,402.98,403.0,15966.0,404.33,404.61,402.98,403.0,15966.0
2020-06-15 11:45:00,402.98,403.48,402.63,402.83,9887.0,402.98,403.48,402.63,402.83,9887.0
2020-06-15 11:50:00,402.84,403.32,401.73,402.03,14168.0,402.84,403.32,401.73,402.03,14168.0
2020-06-15 11:55:00,402.25,403.39,402.24,403.04,10917.0,402.25,403.39,402.24,403.04,10917.0
2020-06-15 12:00:00,402.91,404.18,402.82,404.05,11005.0,402.91,404.18,402.82,404.05,11005.0
2020-06-15 12:05:00,403.78,403.93,403.34,403.46,10997.0,403.78,403.93,403.34,403.46,10997.0
2020-06-15 12:10:00,403.46,404.06,403.08,403.15,9347.0,403.46,404.06,403.08,403.15,9347.0
2020-06-15 12:15:00,403.18,403.77,403.15,403.48,13859.0,403.18,403.77,403.15,403.48,13859.0
2020-06-15 12:20:00,403.47,403.6,403.19,403.57,9448.0,403.47,403.6,403.19,403.57,9448.0
2020-06-15 12:25:00,403.49,404.51,403.18,403.29,44494.0,403.49,404.51,403.18,403.29,44494.0
2020-06-15 12:30:00,403.31,403.37,400.89,401.26,33064.0,403.31,403.37,400.89,401.26,33064.0
2020-06-15 12:35:00,401.34,401.82,399.96,400.12,69653.0,401.34,401.82,399.96,400.12,69653.0
2020-06-15 12:40:00,400.06,400.65,399.91,400.65,17784.0,400.06,400.65,399.91,400.65,17784.0
2020-06-15 12:45:00,400.66,400.66,400.11,400.28,16485.0,400.66,400.66,400.11,400.28,16485.0
2020-06-15 12:50:00,400.31,400.7,400.0,400.29,19933.0,400.31,400.7,400.0,400.29,19933.0
2020-06-15 12:55:00,400.29,400.9,400.07,400.66,22799.0,400.29,400.9,400.07,400.66,22799.0
2020-06-15 13:00:00,400.63,401.18,400.5,401.05,19795.0,400.63,401.18,400.5,401.05,19795.0
2020-06-15 13:05:00,401.08,401.11,400.66,400.93,13736.0,401.08,401.11,400.66,400.93,13736.0
2020-06-15 13:10:00,401.17,402.24,401.17,402.22,15979.0,401.17,402.24,401.17,402.22,15979.0
2020-06-15 13:15:00,402.13,402.53,401.87,402.08,16776.0,402.13,402.53,401.87,402.08,16776.0
2020-06-15 13:20:00,402.32,402.64,402.08,402.34,7401.0,402.32,402.64,402.08,402.34,7401.0
2020-06-15 13:25:00,402.28,402.95,402.08,402.81,12905.0,402.28,402.95,402.08,402.81,12905.0
2020-06-15 13:30:00,402.71,403.25,402.47,403.03,12614.0,402.71,403.25,402.47,403.03,12614.0
2020-06-15 13:35:00,403.11,403.58,403.01,403.44,11016.0,403.11,403.58,403.01,403.44,11016.0
2020-06-15 13:40:00,403.5,403.78,402.87,403.17,9854.0,403.5,403.78,402.87,403.17,9854.0
2020-06-15 13:45:00,402.96,403.23,402.75,403.03,10272.0,402.96,403.23,402.75,403.03,10272.0
2020-06-15 13:50:00,403.03,403.6,403.03,403.35,14356.0,403.03,403.6,403.03,403.35,14356.0
2020-06-15 13:55:00,403.54,403.95,403.43,403.86,22965.0,403.54,403.95,403.43,403.86,22965.0
2020-06-15 14:00:00,403.91,405.93,403.86,405.55,47665.0,403.91,405.93,403.86,405.55,47665.0
2020-06-15 14:05:00,405.35,405.9,405.06,405.53,14283.0,405.35,405.9,405.06,405.53,14283.0
2020-06-15 14:10:00,405.44,405.75,404.67,404.95,14457.0,405.44,405.75,404.67,404.95,14457.0
2020-06-15 14:15:00,405.08,405.89,405.08,405.55,15860.0,405.08,405.89,405.08,405.55,15860.0
2020-06-15 14:20:00,405.37,405.97,405.07,405.37,27292.0,405.37,405.97,405.07,405.37,27292.0
2020-06-15 14:25:00,405.29,405.41,404.63,404.93,20487.0,405.29,405.41,404.63,404.93,20487.0
2020-06-15 14:30:00,405.08,405.59,404.24,404.73,17215.0,405.08,405.59,404.24,404.73,17215.0
2020-06-15 14:35:00,404.85,405.64,404.85,405.43,9867.0,404.85,405.64,404.85,405.43,9867.0
2020-06-15 14:40:00,405.54,406.11,405.2,405.56,45374.0,405.54,406.11,405.2,405.56,45374.0
2020-06-15 14:45:00,405.73,406.1,405.26,405.52,18868.0,405.73,406.1,405.26,405.52,18868.0
2020-06-15 14:50:00,405.67,405.95,405.26,405.82,18122.0,405.67,405.95,405.26,405.82,18122.0
2020-06-15 14:55:00,405.71,405.8,405.33,405.33,14677.0,405.71,405.8,405.33,405.33,14677.0
2020-06-15 15:00:00,405.31,405.93,405.26,405.68,13796.0,405.31,405.93,405.26,405.68,13796.0
2020-06-15 15:05:00,405.55,405.57,404.86,405.18,16957.0,405.55,405.57,404.86,405.18,16957.0
2020-06-15 15:10:00,405.24,405.75,404.81,404.96,23298.0,405.24,405.75,404.81,404.96,23298.0
2020-06-15 15:15:00,404.77,405.09,404.63,404.93,14679.0,404.77,405.09,404.63,404.93,14679.0
2020-06-15 15:20:00,404.86,404.87,403.75,404.52,21098.0,404.86,404.87,403.75,404.52,21098.0
2020-06-15 15:25:00,404.62,404.9,403.53,403.7,25894.0,404.62,404.9,403.53,403.7,25894.0
2020-06-15 15:30:00,403.82,403.9,402.5,402.59,60285.0,403.82,403.9,402.5,402.59,60285.0
2020-06-15 15:35:00,402.52,403.05,401.81,402.67,37879.0,402.52,403.05,401.81,402.67,37879.0
2020-06-15 15:40:00,402.68,402.76,401.92,402.23,68174.0,402.68,402.76,401.92,402.23,68174.0
2020-06-15 15:45:00,402.14,402.78,401.78,402.19,54372.0,402.14,402.78,401.78,402.19,54372.0
2020-06-15 15:50:00,402.27,402.39,400.67,400.67,92862.0,402.27,402.39,400.67,400.67,92862.0
2020-06-15 15:55:00,400.74,401.68,400.72,401.34,228190.0,400.74,401.68,400.72,401.34,228190.0
2020-06-16 09:30:00,407.18,410.23,407.01,408.67,160887.0,407.18,410.23,407.01,408.67,160887.0
2020-06-16 09:35:00,408.43,409.1,407.69,407.73,54947.0,408.43,409.1,407.69,407.73,54947.0
2020-06-16 09:40:00,408.11,410.33,407.38,410.25,73251.0,408.11,410.33,407.38,410.25,73251.0
2020-06-16 09:45:00,410.43,411.8,409.38,409.38,52675.0,410.43,411.8,409.38,409.38,52675.0
2020-06-16 09:50:00,409.51,411.17,408.82,410.85,45388.0,409.51,411.17,408.82,410.85,45388.0
2020-06-16 09:55:00,410.89,411.04,410.32,410.65,32713.0,410.89,411.04,410.32,410.65,32713.0
2020-06-16 10:00:00,410.76,412.38,410.16,411.87,44512.0,410.76,412.38,410.16,411.87,44512.0
2020-06-16 10:05:00,411.81,412.6,411.61,411.61,25642.0,411.81,412.6,411.61,411.61,25642.0
2020-06-16 10:10:00,411.49,412.36,411.44,411.97,19522.0,411.49,412.36,411.44,411.97,19522.0
2020-06-16 10:15:00,411.97,412.5,411.5,411.5,26452.0,411.97,412.5,411.5,411.5,26452.0
2020-06-16 10:20:00,411.38,411.85,410.38,411.85,18254.0,411.38,411.85,410.38,411.85,18254.0
2020-06-16 10:25:00,411.86,412.6,411.69,411.99,26301.0,411.86,412.6,411.69,411.99,26301.0
2020-06-16 10:30:00,412.08,412.69,412.0,412.23,23931.0,412.08,412.69,412.0,412.23,23931.0
2020-06-16 10:35:00,412.16,413.0,410.92,412.04,23112.0,412.16,413.0,410.92,412.04,23112.0
2020-06-16 10:40:00,412.0,412.0,410.5,410.61,18552.0,412.0,412.0,410.5,410.61,18552.0
2020-06-16 10:45:00,410.55,411.46,409.87,411.12,26666.0,410.55,411.46,409.87,411.12,26666.0
2020-06-16 10:50:00,411.0,411.17,408.19,408.77,28247.0,411.0,411.17,408.19,408.77,28247.0
2020-06-16 10:55:00,408.86,410.59,407.45,407.95,36720.0,408.86,410.59,407.45,407.95,36720.0
2020-06-16 11:00:00,407.93,409.3,405.47,407.85,68565.0,407.93,409.3,405.47,407.85,68565.0
2020-06-16 11:05:00,408.13,410.19,407.89,409.63,13295.0,408.13,410.19,407.89,409.63,13295.0
2020-06-16 11:10:00,410.0,410.45,409.29,410.05,14619.0,410.0,410.45,409.29,410.05,14619.0
2020-06-16 11:15:00,410.05,411.56,410.05,410.84,15291.0,410.05,411.56,410.05,410.84,15291.0
2020-06-16 11:20:00,410.64,411.95,410.52,411.76,10203.0,410.64,411.95,410.52,411.76,10203.0
2020-06-16 11:25:00,411.58,411.64,410.37,410.63,14303.0,411.58,411.64,410.37,410.63,14303.0
2020-06-16 11:30:00,410.89,412.16,410.51,411.17,19415.0,410.89,412.16,410.51,411.17,19415.0
2020-06-16 11:35:00,411.22,411.7,410.07,410.5,23378.0,411.22,411.7,410.07,410.5,23378.0
2020-06-16 11:40:00,410.61,411.77,410.49,411.36,31178.0,410.61,411.77,410.49,411.36,31178.0
2020-06-16 11:45:00,411.5,412.43,411.21,411.91,15522.0,411.5,412.43,411.21,411.91,15522.0
2020-06-16 11:50:00,412.0,412.36,411.25,411.64,12438.0,412.0,412.36,411.25,411.64,12438.0
2020-06-16 11:55:00,411.93,411.93,410.81,411.4,10328.0,411.93,411.93,410.81,411.4,10328.0
2020-06-16 12:00:00,411.46,411.7,410.5,411.33,9427.0,411.46,411.7,410.5,411.33,9427.0
2020-06-16 12:05:00,411.22,411.23,410.1,410.65,11137.0,411.22,411.23,410.1,410.65,11137.0
2020-06-16 12:10:00,410.64,411.42,410.49,410.84,16394.0,410.64,411.42,410.49,410.84,16394.0
2020-06-16 12:15:00,410.92,411.32,410.0,410.97,8642.0,410.92,411.32,410.0,410.97,8642.0
2020-06-16 12:20:00,411.11,411.29,410.01,410.31,13015.0,411.11,411.29,410.01,410.31,13015.0
2020-06-16 12:25:00,410.48,411.21,410.48,411.0,16442.0,410.48,411.21,410.48,411.0,16442.0
2020-06-16 12:30:00,410.95,412.0,410.95,411.9,14515.0,410.95,412.0,410.95,411.9,14515.0
2020-06-16 12:35:00,411.96,412.69,411.55,412.33,53858.0,411.96,412.69,411.55,412.33,53858.0
2020-06-16 12:40:00,412.29,412.55,412.09,412.55,12158.0,412.29,412.55,412.09,412.55,12158.0
2020-06-16 12:45:00,412.77,413.32,412.65,413.11,32764.0,412.77,413.32,412.65,413.11,32764.0
2020-06-16 12:50:00,413.17,413.84,412.94,413.84,18314.0,413.17,413.84,412.94,413.84,18314.0
2020-06-16 12:55:00,413.83,414.0,413.1,413.62,19928.0,413.83,414.0,413.1,413.62,19928.0
2020-06-16 13:00:00,413.88,413.98,413.26,413.32,14933.0,413.88,413.98,413.26,413.32,14933.0
2020-06-16 13:05:00,413.25,413.94,412.91,413.94,34854.0,413.25,413.94,412.91,413.94,34854.0
2020-06-16 13:10:00,413.96,414.13,413.31,413.91,9314.0,413.96,414.13,413.31,413.91,9314.0
2020-06-16 13:15:00,413.99,414.55,413.66,414.48,19431.0,413.99,414.55,413.66,414.48,19431.0
2020-06-16 13:20:00,414.43,414.67,414.15,414.6,16026.0,414.43,414.67,414.15,414.6,16026.0
2020-06-16 13:25:00,414.58,414.68,413.9,413.9,15562.0,414.58,414.68,413.9,413.9,15562.0
2020-06-16 13:30:00,413.83,414.08,413.26,413.56,9875.0,413.83,414.08,413.26,413.56,9875.0
2020-06-16 13:35:00,413.35,413.8,412.94,413.07,11826.0,413.35,413.8,412.94,413.07,11826.0
2020-06-16 13:40:00,413.0,413.75,412.96,413.6,12423.0,413.0,413.75,412.96,413.6,12423.0
2020-06-16 13:45:00,413.68,413.68,413.25,413.4,5461.0,413.68,413.68,413.25,413.4,5461.0
2020-06-16 13:50:00,413.6,413.62,411.9,411.9,12011.0,413.6,413.62,411.9,411.9,12011.0
2020-06-16 13:55:00,411.85,412.48,411.59,412.23,10292.0,411.85,412.48,411.59,412.23,10292.0
2020-06-16 14:00:00,412.41,412.86,412.0,412.39,16487.0,412.41,412.86,412.0,412.39,16487.0
2020-06-16 14:05:00,412.4,412.58,412.03,412.11,5660.0,412.4,412.58,412.03,412.11,5660.0
2020-06-16 14:10:00,412.4,412.81,412.26,412.69,22477.0,412.4,412.81,412.26,412.69,22477.0
2020-06-16 14:15:00,412.65,413.32,412.39,412.48,13463.0,412.65,413.32,412.39,412.48,13463.0
2020-06-16 14:20:00,412.38,412.58,410.0,411.15,23138.0,412.38,412.58,410.0,411.15,23138.0
2020-06-16 14:25:00,411.15,411.25,410.33,411.02,16181.0,411.15,411.25,410.33,411.02,16181.0
2020-06-16 14:30:00,411.04,411.88,410.55,410.83,14876.0,411.04,411.88,410.55,410.83,14876.0
2020-06-16 14:35:00,410.57,411.14,410.47,410.48,8983.0,410.57,411.14,410.47,410.48,8983.0
2020-06-16 14:40:00,410.63,410.97,409.9,410.32,13204.0,410.63,410.97,409.9,410.32,13204.0
2020-06-16 14:45:00,410.55,410.55,409.55,410.49,11332.0,410.55,410.55,409.55,410.49,11332.0
2020-06-16 14:50:00,410.48,411.14,410.14,411.14,11379.0,410.48,411.14,410.14,411.14,11379.0
2020-06-16 14:55:00,411.07,411.29,409.63,409.94,13514.0,411.07,411.29,409.63,409.94,13514.0
2020-06-16 15:00:00,410.06,410.48,409.24,410.03,11731.0,410.06,410.48,409.24,410.03,11731.0
2020-06-16 15:05:00,410.14,410.16,408.98,409.3,18175.0,410.14,410.16,408.98,409.3,18175.0
2020-06-16 15:10:00,409.12,409.84,408.94,409.53,14384.0,409.12,409.84,408.94,409.53,14384.0
2020-06-16 15:15:00,409.47,409.47,408.3,408.44,12455.0,409.47,409.47,408.3,408.44,12455.0
2020-06-16 15:20:00,408.63,409.74,408.63,409.26,13198.0,408.63,409.74,408.63,409.26,13198.0
2020-06-16 15:25:00,409.34,410.12,409.34,409.68,20279.0,409.34,410.12,409.34,409.68,20279.0
2020-06-16 15:30:00,409.67,411.0,409.34,410.98,37537.0,409.67,411.0,409.34,410.98,37537.0
2020-06-16 15:35:00,410.92,411.11,410.25,410.53,21443.0,410.92,411.11,410.25,410.53,21443.0
2020-06-16 15:40:00,410.53,411.19,409.71,410.23,21779.0,410.53,411.19,409.71,410.23,21779.0
2020-06-16 15:45:00,410.21,411.03,409.73,410.39,24615.0,410.21,411.03,409.73,410.39,24615.0
2020-06-16 15:50:00,410.29,411.65,410.07,410.81,54860.0,410.29,411.65,410.07,410.81,54860.0
2020-06-16 15:55:00,410.77,412.18,410.41,411.87,98640.0,410.77,412.18,410.41,411.87,98640.0
2020-06-17 09:30:00,414.01,414.07,411.36,414.07,85955.0,414.01,414.07,411.36,414.07,85955.0
2020-06-17 09:35:00,413.85,414.06,412.11,412.8,22558.0,413.85,414.06,412.11,412.8,22558.0
2020-06-17 09:40:00,412.84,415.01,412.75,414.16,42967.0,412.84,415.01,412.75,414.16,42967.0
2020-06-17 09:45:00,414.25,415.13,413.9,414.48,13232.0,414.25,415.13,413.9,414.48,13232.0
2020-06-17 09:50:00,414.41,414.66,413.91,414.15,11475.0,414.41,414.66,413.91,414.15,11475.0
2020-06-17 09:55:00,414.15,414.15,412.59,413.45,15062.0,414.15,414.15,412.59,413.45,15062.0
2020-06-17 10:00:00,413.51,414.0,413.07,413.48,10292.0,413.51,414.0,413.07,413.48,10292.0
2020-06-17 10:05:00,413.22,414.31,413.08,414.14,6738.0,413.22,414.31,413.08,414.14,6738.0
2020-06-17 10:10:00,413.95,414.24,412.9,413.17,11685.0,413.95,414.24,412.9,413.17,11685.0
2020-06-17 10:15:00,413.37,414.19,411.43,411.5,18748.0,413.37,414.19,411.43,411.5,18748.0
2020-06-17 10:20:00,411.64,412.7,411.49,411.96,15227.0,411.64,412.7,411.49,411.96,15227.0
2020-06-17 10:25:00,411.9,412.93,411.86,412.21,11771.0,411.9,412.93,411.86,412.21,11771.0
2020-06-17 10:30:00,412.79,414.08,412.28,413.78,16540.0,412.79,414.08,412.28,413.78,16540.0
2020-06-17 10:35:00,413.53,414.2,413.11,414.1,9528.0,413.53,414.2,413.11,414.1,9528.0
2020-06-17 10:40:00,413.91,414.67,413.79,414.67,6100.0,413.91,414.67,413.79,414.67,6100.0
2020-06-17 10:45:00,414.7,415.07,414.35,414.76,21813.0,414.7,415.07,414.35,414.76,21813.0
2020-06-17 10:50:00,414.77,415.6,414.62,415.59,17015.0,414.77,415.6,414.62,415.59,17015.0
2020-06-17 10:55:00,415.59,415.79,415.5,415.69,11055.0,415.59,415.79,415.5,415.69,11055.0
2020-06-17 11:00:00,415.71,416.34,415.68,416.34,47458.0,415.71,416.34,415.68,416.34,47458.0
2020-06-17 11:05:00,416.28,416.78,416.15,416.76,20622.0,416.28,416.78,416.15,416.76,20622.0
2020-06-17 11:10:00,416.85,417.37,416.28,416.56,16844.0,416.85,417.37,416.28,416.56,16844.0
2020-06-17 11:15:00,416.48,416.93,416.12,416.68,12123.0,416.48,416.93,416.12,416.68,12123.0
2020-06-17 11:20:00,416.75,417.0,415.35,415.48,43633.0,416.75,417.0,415.35,415.48,43633.0
2020-06-17 11:25:00,415.53,416.54,415.26,416.54,43386.0,415.53,416.54,415.26,416.54,43386.0
2020-06-17 11:30:00,416.36,416.72,416.27,416.29,9620.0,416.36,416.72,416.27,416.29,9620.0
2020-06-17 11:35:00,416.31,416.42,415.97,416.12,11108.0,416.31,416.42,415.97,416.12,11108.0
2020-06-17 11:40:00,416.27,416.36,415.84,415.92,5564.0,416.27,416.36,415.84,415.92,5564.0
2020-06-17 11:45:00,415.86,416.1,413.9,413.9,80528.0,415.86,416.1,413.9,413.9,80528.0
2020-06-17 11:50:00,414.02,415.08,414.01,414.95,12764.0,414.02,415.08,414.01,414.95,12764.0
2020-06-17 11:55:00,414.89,415.45,414.88,415.45,11030.0,414.89,415.45,414.88,415.45,11030.0
2020-06-17 12:00:00,415.56,415.88,415.31,415.81,4640.0,415.56,415.88,415.31,415.81,4640.0
2020-06-17 12:05:00,415.68,415.68,415.44,415.57,5664.0,415.68,415.68,415.44,415.57,5664.0
2020-06-17 12:10:00,415.65,416.15,415.45,415.79,7431.0,415.65,416.15,415.45,415.79,7431.0
2020-06-17 12:15:00,415.86,416.18,415.53,416.04,11342.0,415.86,416.18,415.53,416.04,11342.0
2020-06-17 12:20:00,416.07,416.21,415.35,415.81,9193.0,416.07,416.21,415.35,415.81,9193.0
2020-06-17 12:25:00,415.78,416.0,415.7,415.82,5187.0,415.78,416.0,415.7,415.82,5187.0
2020-06-17 12:30:00,415.88,417.13,415.88,416.53,7363.0,415.88,417.13,415.88,416.53,7363.0
2020-06-17 12:35:00,416.59,417.46,416.57,417.0,22125.0,416.59,417.46,416.57,417.0,22125.0
2020-06-17 12:40:00,416.95,417.36,416.87,416.98,5994.0,416.95,417.36,416.87,416.98,5994.0
2020-06-17 12:45:00,417.01,417.22,416.8,416.88,6794.0,417.01,417.22,416.8,416.88,6794.0
2020-06-17 12:50:00,417.02,417.1,416.62,416.83,8834.0,417.02,417.1,416.62,416.83,8834.0
2020-06-17 12:55:00,416.74,416.85,416.16,416.29,6648.0,416.74,416.85,416.16,416.29,6648.0
2020-06-17 13:00:00,416.42,416.9,416.35,416.7,5442.0,416.42,416.9,416.35,416.7,5442.0
2020-06-17 13:05:00,416.68,417.07,416.58,416.98,7102.0,416.68,417.07,416.58,416.98,7102.0
2020-06-17 13:10:00,416.94,417.03,416.79,416.86,6132.0,416.94,417.03,416.79,416.86,6132.0
2020-06-17 13:15:00,417.0,417.15,416.46,416.51,6831.0,417.0,417.15,416.46,416.51,6831.0
2020-06-17 13:20:00,416.55,416.74,416.37,416.51,4805.0,416.55,416.74,416.37,416.51,4805.0
2020-06-17 13:25:00,416.49,416.83,416.46,416.53,9779.0,416.49,416.83,416.46,416.53,9779.0
2020-06-17 13:30:00,416.62,416.78,416.36,416.48,9665.0,416.62,416.78,416.36,416.48,9665.0
2020-06-17 13:35:00,416.43,416.66,416.36,416.61,7150.0,416.43,416.66,416.36,416.61,7150.0
2020-06-17 13:40:00,416.51,416.92,416.29,416.78,8776.0,416.51,416.92,416.29,416.78,8776.0
2020-06-17 13:45:00,416.68,416.68,416.21,416.42,9914.0,416.68,416.68,416.21,416.42,9914.0
2020-06-17 13:50:00,416.45,416.45,415.82,416.34,10679.0,416.45,416.45,415.82,416.34,10679.0
2020-06-17 13:55:00,416.26,416.47,415.75,415.75,7622.0,416.26,416.47,415.75,415.75,7622.0
2020-06-17 14:00:00,415.77,415.92,415.21,415.68,8584.0,415.77,415.92,415.21,415.68,8584.0
2020-06-17 14:05:00,415.79,416.0,415.68,415.92,5733.0,415.79,416.0,415.68,415.92,5733.0
2020-06-17 14:10:00,415.87,416.26,415.69,415.69,5164.0,415.87,416.26,415.69,415.69,5164.0
2020-06-17 14:15:00,415.8,416.0,415.47,415.61,7155.0,415.8,416.0,415.47,415.61,7155.0
2020-06-17 14:20:00,415.75,416.21,415.74,416.07,7879.0,415.75,416.21,415.74,416.07,7879.0
2020-06-17 14:25:00,415.88,416.33,415.61,415.99,11067.0,415.88,416.33,415.61,415.99,11067.0
2020-06-17 14:30:00,416.07,416.44,415.83,416.39,10288.0,416.07,416.44,415.83,416.39,10288.0
2020-06-17 14:35:00,416.4,416.62,416.2,416.23,7589.0,416.4,416.62,416.2,416.23,7589.0
2020-06-17 14:40:00,416.41,416.88,416.35,416.62,15244.0,416.41,416.88,416.35,416.62,15244.0
2020-06-17 14:45:00,416.77,416.77,416.22,416.35,10557.0,416.77,416.77,416.22,416.35,10557.0
2020-06-17 14:50:00,416.37,416.85,416.05,416.11,7396.0,416.37,416.85,416.05,416.11,7396.0
2020-06-17 14:55:00,416.22,416.48,415.49,415.56,6001.0,416.22,416.48,415.49,415.56,6001.0
2020-06-17 15:00:00,415.37,415.37,414.88,415.22,11120.0,415.37,415.37,414.88,415.22,11120.0
2020-06-17 15:05:00,415.2,415.44,414.82,415.38,19663.0,415.2,415.44,414.82,415.38,19663.0
2020-06-17 15:10:00,415.28,415.37,414.72,414.95,10601.0,415.28,415.37,414.72,414.95,10601.0
2020-06-17 15:15:00,415.07,415.13,414.32,414.41,15828.0,415.07,415.13,414.32,414.41,15828.0
2020-06-17 15:20:00,414.22,414.23,412.89,413.13,20407.0,414.22,414.23,412.89,413.13,20407.0
2020-06-17 15:25:00,413.15,413.53,412.84,413.25,25678.0,413.15,413.53,412.84,413.25,25678.0
2020-06-17 15:30:00,413.31,414.1,412.96,413.94,28678.0,413.31,414.1,412.96,413.94,28678.0
2020-06-17 15:35:00,413.97,414.05,413.37,413.75,23249.0,413.97,414.05,413.37,413.75,23249.0
2020-06-17 15:40:00,413.73,413.79,412.62,412.78,22845.0,413.73,413.79,412.62,412.78,22845.0
2020-06-17 15:45:00,412.89,413.43,412.61,412.63,14750.0,412.89,413.43,412.61,412.63,14750.0
2020-06-17 15:50:00,412.49,413.93,412.14,413.88,40121.0,412.49,413.93,412.14,413.88,40121.0
2020-06-17 15:55:00,413.84,414.01,413.29,413.29,54962.0,413.84,414.01,413.29,413.29,54962.0
2020-06-18 09:30:00,413.83,416.4,413.0,416.4,57081.0,413.83,416.4,413.0,416.4,57081.0
2020-06-18 09:35:00,416.27,416.6,414.25,415.08,17286.0,416.27,416.6,414.25,415.08,17286.0
2020-06-18 09:40:00,415.42,416.83,415.32,416.69,18144.0,415.42,416.83,415.32,416.69,18144.0
2020-06-18 09:45:00,416.57,417.58,415.57,417.45,36437.0,416.57,417.58,415.57,417.45,36437.0
2020-06-18 09:50:00,417.59,418.03,416.85,417.99,23638.0,417.59,418.03,416.85,417.99,23638.0
2020-06-18 09:55:00,418.12,418.2,416.88,417.12,26591.0,418.12,418.2,416.88,417.12,26591.0
2020-06-18 10:00:00,417.01,417.81,416.55,417.81,20732.0,417.01,417.81,416.55,417.81,20732.0
2020-06-18 10:05:00,417.89,418.44,417.62,418.16,14893.0,417.89,418.44,417.62,418.16,14893.0
2020-06-18 10:10:00,418.16,418.78,417.39,417.45,14117.0,418.16,418.78,417.39,417.45,14117.0
2020-06-18 10:15:00,417.48,417.54,415.82,416.53,12703.0,417.48,417.54,415.82,416.53,12703.0
2020-06-18 10:20:00,416.33,416.61,415.3,415.83,8169.0,416.33,416.61,415.3,415.83,8169.0
2020-06-18 10:25:00,415.82,416.45,415.0,415.26,13642.0,415.82,416.45,415.0,415.26,13642.0
2020-06-18 10:30:00,415.32,416.28,414.38,416.13,10730.0,415.32,416.28,414.38,416.13,10730.0
2020-06-18 10:35:00,416.23,417.04,415.91,416.5,8784.0,416.23,417.04,415.91,416.5,8784.0
2020-06-18 10:40:00,416.44,417.06,416.22,416.91,8814.0,416.44,417.06,416.22,416.91,8814.0
2020-06-18 10:45:00,417.02,417.43,416.72,417.16,10365.0,417.02,417.43,416.72,417.16,10365.0
2020-06-18 10:50:00,417.23,417.6,417.05,417.09,11081.0,417.23,417.6,417.05,417.09,11081.0
2020-06-18 10:55:00,417.12,418.82,417.08,418.82,11091.0,417.12,418.82,417.08,418.82,11091.0
2020-06-18 11:00:00,418.86,418.96,418.02,418.02,12868.0,418.86,418.96,418.02,418.02,12868.0
2020-06-18 11:05:00,418.08,419.53,418.08,419.53,16701.0,418.08,419.53,418.08,419.53,16701.0
2020-06-18 11:10:00,419.43,419.97,418.76,419.96,15849.0,419.43,419.97,418.76,419.96,15849.0
2020-06-18 11:15:00,419.96,420.04,419.01,419.35,28075.0,419.96,420.04,419.01,419.35,28075.0
2020-06-18 11:20:00,419.16,419.26,418.4,418.4,16890.0,419.16,419.26,418.4,418.4,16890.0
2020-06-18 11:25:00,418.35,418.73,418.0,418.36,9046.0,418.35,418.73,418.0,418.36,9046.0
2020-06-18 11:30:00,418.25,418.31,417.58,417.67,14607.0,418.25,418.31,417.58,417.67,14607.0
2020-06-18 11:35:00,417.66,417.76,417.21,417.69,8108.0,417.66,417.76,417.21,417.69,8108.0
2020-06-18 11:40:00,417.69,418.2,417.53,418.15,6384.0,417.69,418.2,417.53,418.15,6384.0
2020-06-18 11:45:00,418.14,418.99,418.07,418.84,25032.0,418.14,418.99,418.07,418.84,25032.0
2020-06-18 11:50:00,418.77,418.8,417.48,417.65,45679.0,418.77,418.8,417.48,417.65,45679.0
2020-06-18 11:55:00,417.52,417.55,417.12,417.41,11982.0,417.52,417.55,417.12,417.41,11982.0
2020-06-18 12:00:00,417.32,417.55,417.25,417.38,6797.0,417.32,417.55,417.25,417.38,6797.0
2020-06-18 12:05:00,417.47,417.67,417.13,417.33,10934.0,417.47,417.67,417.13,417.33,10934.0
2020-06-18 12:10:00,417.31,417.36,416.73,417.2,12367.0,417.31,417.36,416.73,417.2,12367.0
2020-06-18 12:15:00,417.25,417.73,417.25,417.35,7615.0,417.25,417.73,417.25,417.35,7615.0
2020-06-18 12:20:00,417.44,417.89,417.29,417.7,11642.0,417.44,417.89,417.29,417.7,11642.0
2020-06-18 12:25:00,417.84,418.59,417.84,418.28,10112.0,417.84,418.59,417.84,418.28,10112.0
2020-06-18 12:30:00,418.19,418.2,417.74,417.93,10269.0,418.19,418.2,417.74,417.93,10269.0
2020-06-18 12:35:00,418.0,418.6,417.88,418.09,7684.0,418.0,418.6,417.88,418.09,7684.0
2020-06-18 12:40:00,418.13,418.28,417.59,417.95,7992.0,418.13,418.28,417.59,417.95,7992.0
2020-06-18 12:45:00,417.73,418.05,417.62,417.9,5312.0,417.73,418.05,417.62,417.9,5312.0
2020-06-18 12:50:00,417.9,418.37,417.9,418.37,4777.0,417.9,418.37,417.9,418.37,4777.0
2020-06-18 12:55:00,418.32,418.42,418.04,418.22,7503.0,418.32,418.42,418.04,418.22,7503.0
2020-06-18 13:00:00,418.21,418.81,418.09,418.37,11050.0,418.21,418.81,418.09,418.37,11050.0
2020-06-18 13:05:00,418.2,418.73,418.11,418.73,6761.0,418.2,418.73,418.11,418.73,6761.0
2020-06-18 13:10:00,418.68,418.8,418.36,418.67,6728.0,418.68,418.8,418.36,418.67,6728.0
2020-06-18 13:15:00,418.72,418.77,418.25,418.4,6273.0,418.72,418.77,418.25,418.4,6273.0
2020-06-18 13:20:00,418.53,418.53,418.05,418.31,7294.0,418.53,418.53,418.05,418.31,7294.0
2020-06-18 13:25:00,418.24,418.34,417.92,418.16,6593.0,418.24,418.34,417.92,418.16,6593.0
2020-06-18 13:30:00,418.12,419.05,418.12,418.85,7527.0,418.12,419.05,418.12,418.85,7527.0
2020-06-18 13:35:00,418.94,419.31,418.76,419.17,8657.0,418.94,419.31,418.76,419.17,8657.0
2020-06-18 13:40:00,419.26,419.54,418.91,419.53,17436.0,419.26,419.54,418.91,419.53,17436.0
2020-06-18 13:45:00,419.52,419.7,419.34,419.56,13290.0,419.52,419.7,419.34,419.56,13290.0
2020-06-18 13:50:00,419.58,419.9,419.58,419.81,12311.0,419.58,419.9,419.58,419.81,12311.0
2020-06-18 13:55:00,419.82,419.97,419.6,419.72,11916.0,419.82,419.97,419.6,419.72,11916.0
2020-06-18 14:00:00,419.75,419.8,418.63,418.64,7944.0,419.75,419.8,418.63,418.64,7944.0
2020-06-18 14:05:00,418.72,418.96,418.27,418.48,11874.0,418.72,418.96,418.27,418.48,11874.0
2020-06-18 14:10:00,418.57,418.89,418.19,418.84,6423.0,418.57,418.89,418.19,418.84,6423.0
2020-06-18 14:15:00,418.86,418.86,418.33,418.71,6549.0,418.86,418.86,418.33,418.71,6549.0
2020-06-18 14:20:00,418.64,419.01,418.44,418.68,11650.0,418.64,419.01,418.44,418.68,11650.0
2020-06-18 14:25:00,418.79,418.99,418.25,418.38,10916.0,418.79,418.99,418.25,418.38,10916.0
2020-06-18 14:30:00,418.53,419.13,418.1,418.57,9290.0,418.53,419.13,418.1,418.57,9290.0
2020-06-18 14:35:00,418.61,418.75,418.45,418.61,5536.0,418.61,418.75,418.45,418.61,5536.0
2020-06-18 14:40:00,418.72,418.76,418.12,418.21,6787.0,418.72,418.76,418.12,418.21,6787.0
2020-06-18 14:45:00,418.19,418.19,417.84,417.9,5351.0,418.19,418.19,417.84,417.9,5351.0
2020-06-18 14:50:00,417.92,418.43,417.92,418.19,6039.0,417.92,418.43,417.92,418.19,6039.0
2020-06-18 14:55:00,418.17,418.48,417.92,417.92,14133.0,418.17,418.48,417.92,417.92,14133.0
2020-06-18 15:00:00,418.0,418.1,417.33,417.38,11811.0,418.0,418.1,417.33,417.38,11811.0
2020-06-18 15:05:00,417.27,418.28,417.21,418.28,14673.0,417.27,418.28,417.21,418.28,14673.0
2020-06-18 15:10:00,418.13,418.32,417.64,417.89,10418.0,418.13,418.32,417.64,417.89,10418.0
2020-06-18 15:15:00,418.09,418.27,417.91,418.05,8969.0,418.09,418.27,417.91,418.05,8969.0
2020-06-18 15:20:00,418.1,418.47,417.77,418.38,10480.0,418.1,418.47,417.77,418.38,10480.0
2020-06-18 15:25:00,418.19,418.75,418.11,418.69,10423.0,418.19,418.75,418.11,418.69,10423.0
2020-06-18 15:30:00,418.69,419.74,418.55,419.28,18079.0,418.69,419.74,418.55,419.28,18079.0
2020-06-18 15:35:00,419.25,420.0,419.22,419.98,18847.0,419.25,420.0,419.22,419.98,18847.0
2020-06-18 15:40:00,420.0,420.06,419.53,419.99,17896.0,420.0,420.06,419.53,419.99,17896.0
2020-06-18 15:45:00,420.05,420.08,419.65,419.82,23230.0,420.05,420.08,419.65,419.82,23230.0
2020-06-18 15:50:00,419.86,420.81,419.41,420.75,51462.0,419.86,420.81,419.41,420.75,51462.0
2020-06-18 15:55:00,420.62,420.84,420.12,420.58,71759.0,420.62,420.84,420.12,420.58,71759.0
2020-06-19 09:30:00,423.77,425.19,421.94,423.63,483357.0,423.77,425.19,421.94,423.63,483357.0
2020-06-19 09:35:00,423.72,424.58,422.84,424.42,27903.0,423.72,424.58,422.84,424.42,27903.0
2020-06-19 09:40:00,424.25,424.39,422.47,423.25,41734.0,424.25,424.39,422.47,423.25,41734.0
2020-06-19 09:45:00,423.29,424.25,422.75,424.25,26655.0,423.29,424.25,422.75,424.25,26655.0
2020-06-19 09:50:00,424.33,424.87,424.09,424.73,29352.0,424.33,424.87,424.09,424.73,29352.0
2020-06-19 09:55:00,424.75,424.96,423.68,423.8,26911.0,424.75,424.96,423.68,423.8,26911.0
2020-06-19 10:00:00,423.76,424.24,423.14,424.0,15717.0,423.76,424.24,423.14,424.0,15717.0
2020-06-19 10:05:00,424.38,425.08,424.19,424.87,22561.0,424.38,425.08,424.19,424.87,22561.0
2020-06-19 10:10:00,424.83,425.4,424.26,425.34,19200.0,424.83,425.4,424.26,425.34,19200.0
2020-06-19 10:15:00,425.4,425.5,424.82,424.97,18840.0,425.4,425.5,424.82,424.97,18840.0
2020-06-19 10:20:00,425.04,425.5,424.96,425.11,14717.0,425.04,425.5,424.96,425.11,14717.0
2020-06-19 10:25:00,425.14,425.21,424.38,424.79,18458.0,425.14,425.21,424.38,424.79,18458.0
2020-06-19 10:30:00,424.87,424.9,424.3,424.74,11174.0,424.87,424.9,424.3,424.74,11174.0
2020-06-19 10:35:00,424.64,425.8,424.64,425.8,10643.0,424.64,425.8,424.64,425.8,10643.0
2020-06-19 10:40:00,425.72,425.9,425.05,425.75,15103.0,425.72,425.9,425.05,425.75,15103.0
2020-06-19 10:45:00,425.78,425.84,424.8,425.23,10829.0,425.78,425.84,424.8,425.23,10829.0
2020-06-19 10:50:00,425.17,425.23,424.23,424.4,11454.0,425.17,425.23,424.23,424.4,11454.0
2020-06-19 10:55:00,424.42,425.15,424.36,425.15,9079.0,424.42,425.15,424.36,425.15,9079.0
2020-06-19 11:00:00,425.15,425.69,425.0,425.61,7304.0,425.15,425.69,425.0,425.61,7304.0
2020-06-19 11:05:00,425.62,425.8,425.25,425.42,9681.0,425.62,425.8,425.25,425.42,9681.0
2020-06-19 11:10:00,425.54,425.6,425.25,425.47,13983.0,425.54,425.6,425.25,425.47,13983.0
2020-06-19 11:15:00,425.39,425.56,424.36,424.48,12751.0,425.39,425.56,424.36,424.48,12751.0
2020-06-19 11:20:00,424.44,425.36,423.94,425.31,12165.0,424.44,425.36,423.94,425.31,12165.0
2020-06-19 11:25:00,425.23,425.58,425.22,425.57,8389.0,425.23,425.58,425.22,425.57,8389.0
2020-06-19 11:30:00,425.46,425.63,424.79,425.16,11597.0,425.46,425.63,424.79,425.16,11597.0
2020-06-19 11:35:00,425.2,425.54,424.56,424.65,13090.0,425.2,425.54,424.56,424.65,13090.0
2020-06-19 11:40:00,424.6,424.8,424.29,424.34,13781.0,424.6,424.8,424.29,424.34,13781.0
2020-06-19 11:45:00,424.25,424.8,424.25,424.65,8606.0,424.25,424.8,424.25,424.65,8606.0
2020-06-19 11:50:00,424.65,425.0,424.51,424.75,16712.0,424.65,425.0,424.51,424.75,16712.0
2020-06-19 11:55:00,424.68,424.68,423.93,424.0,10107.0,424.68,424.68,423.93,424.0,10107.0
2020-06-19 12:00:00,424.11,424.22,423.58,423.99,14599.0,424.11,424.22,423.58,423.99,14599.0
2020-06-19 12:05:00,424.1,424.1,423.07,423.07,18071.0,424.1,424.1,423.07,423.07,18071.0
2020-06-19 12:10:00,423.14,423.3,421.8,421.87,26833.0,423.14,423.3,421.8,421.87,26833.0
2020-06-19 12:15:00,421.71,422.51,420.2,420.29,18813.0,421.71,422.51,420.2,420.29,18813.0
2020-06-19 12:20:00,420.05,421.49,419.65,420.67,23384.0,420.05,421.49,419.65,420.67,23384.0
2020-06-19 12:25:00,420.46,422.46,420.43,422.29,16181.0,420.46,422.46,420.43,422.29,16181.0
2020-06-19 12:30:00,422.32,423.19,422.14,422.43,14546.0,422.32,423.19,422.14,422.43,14546.0
2020-06-19 12:35:00,422.51,422.8,422.05,422.4,14117.0,422.51,422.8,422.05,422.4,14117.0
2020-06-19 12:40:00,422.57,423.23,422.19,423.03,13454.0,422.57,423.23,422.19,423.03,13454.0
2020-06-19 12:45:00,422.96,423.84,422.69,423.57,12710.0,422.96,423.84,422.69,423.57,12710.0
2020-06-19 12:50:00,423.49,424.45,423.49,424.45,10135.0,423.49,424.45,423.49,424.45,10135.0
2020-06-19 12:55:00,424.2,425.64,424.19,425.64,14071.0,424.2,425.64,424.19,425.64,14071.0
2020-06-19 13:00:00,425.58,425.79,424.9,425.38,17659.0,425.58,425.79,424.9,425.38,17659.0
2020-06-19 13:05:00,425.42,426.1,425.31,425.85,30230.0,425.42,426.1,425.31,425.85,30230.0
2020-06-19 13:10:00,426.0,426.37,425.89,426.23,13912.0,426.0,426.37,425.89,426.23,13912.0
2020-06-19 13:15:00,426.23,426.23,425.59,425.73,18408.0,426.23,426.23,425.59,425.73,18408.0
2020-06-19 13:20:00,425.77,425.77,424.05,424.12,13773.0,425.77,425.77,424.05,424.12,13773.0
2020-06-19 13:25:00,424.04,424.43,423.99,424.1,7928.0,424.04,424.43,423.99,424.1,7928.0
2020-06-19 13:30:00,424.1,424.14,423.51,423.53,23870.0,424.1,424.14,423.51,423.53,23870.0
2020-06-19 13:35:00,423.55,424.96,423.47,424.82,8341.0,423.55,424.96,423.47,424.82,8341.0
2020-06-19 13:40:00,424.77,424.92,424.43,424.86,5933.0,424.77,424.92,424.43,424.86,5933.0
2020-06-19 13:45:00,424.86,425.23,424.09,424.74,10332.0,424.86,425.23,424.09,424.74,10332.0
2020-06-19 13:50:00,424.81,424.96,424.0,424.21,14559.0,424.81,424.96,424.0,424.21,14559.0
2020-06-19 13:55:00,424.34,424.62,423.33,423.63,12537.0,424.34,424.62,423.33,423.63,12537.0
2020-06-19 14:00:00,423.62,424.53,423.57,424.08,14788.0,423.62,424.53,423.57,424.08,14788.0
2020-06-19 14:05:00,424.08,424.36,422.51,423.23,14149.0,424.08,424.36,422.51,423.23,14149.0
2020-06-19 14:10:00,423.17,423.17,421.94,422.3,11133.0,423.17,423.17,421.94,422.3,11133.0
2020-06-19 14:15:00,422.51,423.19,421.89,421.89,13866.0,422.51,423.19,421.89,421.89,13866.0
2020-06-19 14:20:00,422.09,422.88,422.04,422.6,14765.0,422.09,422.88,422.04,422.6,14765.0
2020-06-19 14:25:00,422.67,423.0,422.4,422.4,22388.0,422.67,423.0,422.4,422.4,22388.0
2020-06-19 14:30:00,422.39,423.44,421.74,423.12,27490.0,422.39,423.44,421.74,423.12,27490.0
2020-06-19 14:35:00,423.26,423.93,423.0,423.78,8473.0,423.26,423.93,423.0,423.78,8473.0
2020-06-19 14:40:00,423.8,424.24,423.55,424.06,7547.0,423.8,424.24,423.55,424.06,7547.0
2020-06-19 14:45:00,424.06,424.67,423.96,424.41,12982.0,424.06,424.67,423.96,424.41,12982.0
2020-06-19 14:50:00,424.51,425.28,424.18,425.01,23605.0,424.51,425.28,424.18,425.01,23605.0
2020-06-19 14:55:00,425.0,425.14,424.45,424.45,22391.0,425.0,425.14,424.45,424.45,22391.0
2020-06-19 15:00:00,424.46,425.21,424.11,425.21,40974.0,424.46,425.21,424.11,425.21,40974.0
2020-06-19 15:05:00,425.16,425.82,424.79,425.34,14151.0,425.16,425.82,424.79,425.34,14151.0
2020-06-19 15:10:00,425.34,426.25,425.08,426.21,36855.0,425.34,426.25,425.08,426.21,36855.0
2020-06-19 15:15:00,426.2,426.68,426.11,426.48,26750.0,426.2,426.68,426.11,426.48,26750.0
2020-06-19 15:20:00,426.48,426.72,426.19,426.65,12262.0,426.48,426.72,426.19,426.65,12262.0
2020-06-19 15:25:00,426.68,426.76,426.43,426.54,17933.0,426.68,426.76,426.43,426.54,17933.0
2020-06-19 15:30:00,426.59,427.11,426.47,427.07,31825.0,426.59,427.11,426.47,427.07,31825.0
2020-06-19 15:35:00,427.04,427.04,426.32,426.67,24559.0,427.04,427.04,426.32,426.67,24559.0
2020-06-19 15:40:00,426.55,427.45,426.55,427.36,28558.0,426.55,427.45,426.55,427.36,28558.0
2020-06-19 15:45:00,427.37,427.75,426.11,426.22,33629.0,427.37,427.75,426.11,426.22,33629.0
2020-06-19 15:50:00,426.3,429.27,426.18,428.84,133643.0,426.3,429.27,426.18,428.84,133643.0
2020-06-19 15:55:00,428.65,428.99,427.84,428.08,159204.0,428.65,428.99,427.84,428.08,159204.0
2020-06-22 09:30:00,428.96,430.04,428.54,429.92,99793.0,428.96,430.04,428.54,429.92,99793.0
2020-06-22 09:35:00,429.94,430.1,428.56,428.58,36233.0,429.94,430.1,428.56,428.58,36233.0
2020-06-22 09:40:00,428.73,430.0,428.6,429.34,38315.0,428.73,430.0,428.6,429.34,38315.0
2020-06-22 09:45:00,429.42,430.07,428.74,429.03,39317.0,429.42,430.07,428.74,429.03,39317.0
2020-06-22 09:50:00,429.03,429.5,428.57,429.04,23221.0,429.03,429.5,428.57,429.04,23221.0
2020-06-22 09:55:00,428.99,430.97,428.99,430.97,44620.0,428.99,430.97,428.99,430.97,44620.0
2020-06-22 10:00:00,430.9,431.48,430.68,431.37,30952.0,430.9,431.48,430.68,431.37,30952.0
2020-06-22 10:05:00,431.49,431.67,430.36,430.67,16148.0,431.49,431.67,430.36,430.67,16148.0
2020-06-22 10:10:00,430.8,432.17,430.58,432.0,21275.0,430.8,432.17,430.58,432.0,21275.0
2020-06-22 10:15:00,432.06,432.49,431.85,432.15,34862.0,432.06,432.49,431.85,432.15,34862.0
2020-06-22 10:20:00,432.11,432.17,430.92,431.85,21509.0,432.11,432.17,430.92,431.85,21509.0
2020-06-22 10:25:00,431.87,432.35,431.56,432.35,23981.0,431.87,432.35,431.56,432.35,23981.0
2020-06-22 10:30:00,432.42,432.89,431.8,431.92,26864.0,432.42,432.89,431.8,431.92,26864.0
2020-06-22 10:35:00,431.88,432.97,431.66,432.85,20604.0,431.88,432.97,431.66,432.85,20604.0
2020-06-22 10:40:00,432.86,433.17,432.62,432.76,12415.0,432.86,433.17,432.62,432.76,12415.0
2020-06-22 10:45:00,432.71,433.52,432.61,433.21,21330.0,432.71,433.52,432.61,433.21,21330.0
2020-06-22 10:50:00,433.25,433.26,432.22,433.06,37878.0,433.25,433.26,432.22,433.06,37878.0
2020-06-22 10:55:00,433.19,433.26,432.55,432.74,29214.0,433.19,433.26,432.55,432.74,29214.0
2020-06-22 11:00:00,432.73,432.89,431.92,432.87,21428.0,432.73,432.89,431.92,432.87,21428.0
2020-06-22 11:05:00,432.94,433.53,432.81,433.5,13791.0,432.94,433.53,432.81,433.5,13791.0
2020-06-22 11:10:00,433.66,434.09,433.43,433.97,20724.0,433.66,434.09,433.43,433.97,20724.0
2020-06-22 11:15:00,434.08,434.43,433.83,434.36,22701.0,434.08,434.43,433.83,434.36,22701.0
2020-06-22 11:20:00,434.34,434.59,433.75,434.3,62439.0,434.34,434.59,433.75,434.3,62439.0
2020-06-22 11:25:00,434.29,434.76,433.78,433.85,21656.0,434.29,434.76,433.78,433.85,21656.0
2020-06-22 11:30:00,433.97,434.39,433.28,434.27,25996.0,433.97,434.39,433.28,434.27,25996.0
2020-06-22 11:35:00,434.25,434.68,434.09,434.3,21744.0,434.25,434.68,434.09,434.3,21744.0
2020-06-22 11:40:00,434.3,434.48,433.64,434.07,15626.0,434.3,434.48,433.64,434.07,15626.0
2020-06-22 11:45:00,434.07,434.19,433.85,434.13,11006.0,434.07,434.19,433.85,434.13,11006.0
2020-06-22 11:50:00,434.16,434.26,433.49,433.56,25640.0,434.16,434.26,433.49,433.56,25640.0
2020-06-22 11:55:00,433.6,434.4,433.6,434.01,20669.0,433.6,434.4,433.6,434.01,20669.0
2020-06-22 12:00:00,434.01,434.93,433.97,434.81,17304.0,434.01,434.93,433.97,434.81,17304.0
2020-06-22 12:05:00,434.88,435.31,434.76,435.01,24681.0,434.88,435.31,434.76,435.01,24681.0
2020-06-22 12:10:00,435.02,435.1,434.39,434.66,30947.0,435.02,435.1,434.39,434.66,30947.0
2020-06-22 12:15:00,434.64,435.23,434.63,435.23,17307.0,434.64,435.23,434.63,435.23,17307.0
2020-06-22 12:20:00,435.31,435.31,434.82,435.25,13525.0,435.31,435.31,434.82,435.25,13525.0
2020-06-22 12:25:00,435.3,435.77,435.14,435.66,15839.0,435.3,435.77,435.14,435.66,15839.0
2020-06-22 12:30:00,435.69,436.16,435.54,436.11,17489.0,435.69,436.16,435.54,436.11,17489.0
2020-06-22 12:35:00,436.09,436.26,435.28,435.34,17827.0,436.09,436.26,435.28,435.34,17827.0
2020-06-22 12:40:00,435.42,435.52,435.01,435.37,9971.0,435.42,435.52,435.01,435.37,9971.0
2020-06-22 12:45:00,435.37,435.95,435.07,435.75,15302.0,435.37,435.95,435.07,435.75,15302.0
2020-06-22 12:50:00,435.65,435.73,434.73,434.73,13420.0,435.65,435.73,434.73,434.73,13420.0
2020-06-22 12:55:00,434.73,435.16,434.73,435.0,8365.0,434.73,435.16,434.73,435.0,8365.0
2020-06-22 13:00:00,434.99,435.35,434.73,434.74,7188.0,434.99,435.35,434.73,434.74,7188.0
2020-06-22 13:05:00,434.67,435.07,434.67,435.0,16903.0,434.67,435.07,434.67,435.0,16903.0
2020-06-22 13:10:00,435.02,435.25,434.81,435.0,10153.0,435.02,435.25,434.81,435.0,10153.0
2020-06-22 13:15:00,435.09,435.2,434.64,434.83,10431.0,435.09,435.2,434.64,434.83,10431.0
2020-06-22 13:20:00,434.88,435.49,434.88,435.4,10618.0,434.88,435.49,434.88,435.4,10618.0
2020-06-22 13:25:00,435.41,435.41,435.04,435.26,8388.0,435.41,435.41,435.04,435.26,8388.0
2020-06-22 13:30:00,435.24,435.6,434.92,434.95,13728.0,435.24,435.6,434.92,434.95,13728.0
2020-06-22 13:35:00,434.99,435.21,434.44,434.66,12732.0,434.99,435.21,434.44,434.66,12732.0
2020-06-22 13:40:00,434.68,435.36,434.57,435.35,9335.0,434.68,435.36,434.57,435.35,9335.0
2020-06-22 13:45:00,435.43,436.14,435.25,436.06,20080.0,435.43,436.14,435.25,436.06,20080.0
2020-06-22 13:50:00,435.99,436.64,435.9,436.44,27625.0,435.99,436.64,435.9,436.44,27625.0
2020-06-22 13:55:00,436.42,436.87,436.23,436.36,25835.0,436.42,436.87,436.23,436.36,25835.0
2020-06-22 14:00:00,436.45,436.45,435.25,435.4,46930.0,436.45,436.45,435.25,435.4,46930.0
2020-06-22 14:05:00,435.46,435.71,434.92,435.61,36972.0,435.46,435.71,434.92,435.61,36972.0
2020-06-22 14:10:00,435.75,435.93,435.32,435.43,12766.0,435.75,435.93,435.32,435.43,12766.0
2020-06-22 14:15:00,435.43,435.94,435.35,435.76,7525.0,435.43,435.94,435.35,435.76,7525.0
2020-06-22 14:20:00,435.85,436.18,435.4,436.18,7532.0,435.85,436.18,435.4,436.18,7532.0
2020-06-22 14:25:00,436.08,436.09,435.64,435.71,11773.0,436.08,436.09,435.64,435.71,11773.0
2020-06-22 14:30:00,435.73,436.04,435.68,435.87,7308.0,435.73,436.04,435.68,435.87,7308.0
2020-06-22 14:35:00,435.87,435.93,435.33,435.77,22561.0,435.87,435.93,435.33,435.77,22561.0
2020-06-22 14:40:00,435.73,436.0,435.43,435.96,22844.0,435.73,436.0,435.43,435.96,22844.0
2020-06-22 14:45:00,436.07,436.46,436.0,436.42,20869.0,436.07,436.46,436.0,436.42,20869.0
2020-06-22 14:50:00,436.49,436.57,436.1,436.15,24531.0,436.49,436.57,436.1,436.15,24531.0
2020-06-22 14:55:00,436.24,436.78,436.24,436.74,14923.0,436.24,436.78,436.24,436.74,14923.0
2020-06-22 15:00:00,436.83,436.88,436.57,436.76,13677.0,436.83,436.88,436.57,436.76,13677.0
2020-06-22 15:05:00,436.66,436.91,436.33,436.86,11136.0,436.66,436.91,436.33,436.86,11136.0
2020-06-22 15:10:00,436.88,437.03,436.33,436.56,25437.0,436.88,437.03,436.33,436.56,25437.0
2020-06-22 15:15:00,436.54,436.83,435.77,435.89,44731.0,436.54,436.83,435.77,435.89,44731.0
2020-06-22 15:20:00,435.86,435.86,434.62,434.8,43754.0,435.86,435.86,434.62,434.8,43754.0
2020-06-22 15:25:00,434.89,435.71,434.76,435.71,35502.0,434.89,435.71,434.76,435.71,35502.0
2020-06-22 15:30:00,435.71,436.49,435.61,436.4,32672.0,435.71,436.49,435.61,436.4,32672.0
2020-06-22 15:35:00,436.31,437.15,436.28,437.06,76072.0,436.31,437.15,436.28,437.06,76072.0
2020-06-22 15:40:00,437.06,437.54,436.87,437.47,68666.0,437.06,437.54,436.87,437.47,68666.0
2020-06-22 15:45:00,437.46,438.0,437.31,437.68,46970.0,437.46,438.0,437.31,437.68,46970.0
2020-06-22 15:50:00,437.66,438.75,437.22,438.75,67128.0,437.66,438.75,437.22,438.75,67128.0
2020-06-22 15:55:00,438.69,438.95,438.27,438.62,99900.0,438.69,438.95,438.27,438.62,99900.0
2020-06-23 09:30:00,440.07,441.83,438.59,439.21,137572.0,440.07,441.83,438.59,439.21,137572.0
2020-06-23 09:35:00,439.32,442.03,439.32,441.81,43437.0,439.32,442.03,439.32,441.81,43437.0
2020-06-23 09:40:00,441.96,442.99,440.01,440.38,39496.0,441.96,442.99,440.01,440.38,39496.0
2020-06-23 09:45:00,440.42,441.2,439.88,440.02,22817.0,440.42,441.2,439.88,440.02,22817.0
2020-06-23 09:50:00,440.15,440.37,438.24,438.26,44465.0,440.15,440.37,438.24,438.26,44465.0
2020-06-23 09:55:00,438.34,438.45,437.1,437.72,49165.0,438.34,438.45,437.1,437.72,49165.0
2020-06-23 10:00:00,437.77,438.32,436.76,436.94,46286.0,437.77,438.32,436.76,436.94,46286.0
2020-06-23 10:05:00,436.84,437.35,436.01,437.17,35401.0,436.84,437.35,436.01,437.17,35401.0
2020-06-23 10:10:00,437.17,438.83,437.17,438.6,38215.0,437.17,438.83,437.17,438.6,38215.0
2020-06-23 10:15:00,438.62,440.35,438.55,440.35,27466.0,438.62,440.35,438.55,440.35,27466.0
2020-06-23 10:20:00,440.1,441.43,440.09,441.05,38373.0,440.1,441.43,440.09,441.05,38373.0
2020-06-23 10:25:00,441.03,441.48,439.54,440.92,31821.0,441.03,441.48,439.54,440.92,31821.0
2020-06-23 10:30:00,440.82,442.25,440.82,441.93,28536.0,440.82,442.25,440.82,441.93,28536.0
2020-06-23 10:35:00,442.29,443.24,442.03,443.1,30184.0,442.29,443.24,442.03,443.1,30184.0
2020-06-23 10:40:00,443.18,443.74,442.9,442.96,30890.0,443.18,443.74,442.9,442.96,30890.0
2020-06-23 10:45:00,443.14,443.71,442.52,442.75,19430.0,443.14,443.71,442.52,442.75,19430.0
2020-06-23 10:50:00,442.67,443.4,442.48,443.21,11467.0,442.67,443.4,442.48,443.21,11467.0
2020-06-23 10:55:00,443.25,443.52,442.85,443.51,21210.0,443.25,443.52,442.85,443.51,21210.0
2020-06-23 11:00:00,443.47,444.35,443.1,444.13,21747.0,443.47,444.35,443.1,444.13,21747.0
2020-06-23 11:05:00,444.25,445.02,444.19,445.01,26750.0,444.25,445.02,444.19,445.01,26750.0
2020-06-23 11:10:00,444.96,445.01,444.17,444.68,25324.0,444.96,445.01,444.17,444.68,25324.0
2020-06-23 11:15:00,444.67,445.33,444.46,445.12,30151.0,444.67,445.33,444.46,445.12,30151.0
2020-06-23 11:20:00,445.18,445.69,445.0,445.63,24760.0,445.18,445.69,445.0,445.63,24760.0
2020-06-23 11:25:00,445.59,445.95,445.45,445.86,18218.0,445.59,445.95,445.45,445.86,18218.0
2020-06-23 11:30:00,445.82,445.83,445.0,445.0,17490.0,445.82,445.83,445.0,445.0,17490.0
2020-06-23 11:35:00,444.88,444.98,444.26,444.4,27894.0,444.88,444.98,444.26,444.4,27894.0
2020-06-23 11:40:00,444.35,444.35,443.88,443.96,22231.0,444.35,444.35,443.88,443.96,22231.0
2020-06-23 11:45:00,444.03,444.69,443.62,444.55,19164.0,444.03,444.69,443.62,444.55,19164.0
2020-06-23 11:50:00,444.49,444.68,444.0,444.15,19041.0,444.49,444.68,444.0,444.15,19041.0
2020-06-23 11:55:00,444.05,444.83,443.98,444.83,10109.0,444.05,444.83,443.98,444.83,10109.0
2020-06-23 12:00:00,444.98,445.07,444.12,444.16,12970.0,444.98,445.07,444.12,444.16,12970.0
2020-06-23 12:05:00,444.17,444.91,443.9,444.91,12692.0,444.17,444.91,443.9,444.91,12692.0
2020-06-23 12:10:00,444.82,445.8,444.75,445.5,20924.0,444.82,445.8,444.75,445.5,20924.0
2020-06-23 12:15:00,445.44,445.44,444.62,444.99,10473.0,445.44,445.44,444.62,444.99,10473.0
2020-06-23 12:20:00,445.0,445.55,444.57,445.12,10994.0,445.0,445.55,444.57,445.12,10994.0
2020-06-23 12:25:00,445.11,445.98,444.73,445.92,43697.0,445.11,445.98,444.73,445.92,43697.0
2020-06-23 12:30:00,445.92,446.15,445.28,445.33,15332.0,445.92,446.15,445.28,445.33,15332.0
2020-06-23 12:35:00,445.38,445.38,444.57,444.7,18305.0,445.38,445.38,444.57,444.7,18305.0
2020-06-23 12:40:00,444.72,445.07,444.49,444.61,12306.0,444.72,445.07,444.49,444.61,12306.0
2020-06-23 12:45:00,444.68,444.99,444.52,444.89,7666.0,444.68,444.99,444.52,444.89,7666.0
2020-06-23 12:50:00,444.8,444.8,444.25,444.25,10950.0,444.8,444.8,444.25,444.25,10950.0
2020-06-23 12:55:00,444.33,444.61,444.24,444.4,6868.0,444.33,444.61,444.24,444.4,6868.0
2020-06-23 13:00:00,444.39,444.77,444.35,444.72,9057.0,444.39,444.77,444.35,444.72,9057.0
2020-06-23 13:05:00,444.69,444.88,444.51,444.72,7798.0,444.69,444.88,444.51,444.72,7798.0
2020-06-23 13:10:00,444.76,444.76,444.21,444.22,7899.0,444.76,444.76,444.21,444.22,7899.0
2020-06-23 13:15:00,444.21,444.21,443.53,443.88,15806.0,444.21,444.21,443.53,443.88,15806.0
2020-06-23 13:20:00,443.89,444.49,443.89,444.04,8796.0,443.89,444.49,443.89,444.04,8796.0
2020-06-23 13:25:00,444.08,444.19,443.29,443.54,13976.0,444.08,444.19,443.29,443.54,13976.0
2020-06-23 13:30:00,443.54,444.17,443.48,443.62,16315.0,443.54,444.17,443.48,443.62,16315.0
2020-06-23 13:35:00,443.62,443.9,443.4,443.4,10866.0,443.62,443.9,443.4,443.4,10866.0
2020-06-23 13:40:00,443.39,443.56,442.94,443.27,11362.0,443.39,443.56,442.94,443.27,11362.0
2020-06-23 13:45:00,443.28,443.8,443.25,443.54,11161.0,443.28,443.8,443.25,443.54,11161.0
2020-06-23 13:50:00,443.62,443.92,442.95,443.35,14214.0,443.62,443.92,442.95,443.35,14214.0
2020-06-23 13:55:00,443.4,443.6,443.0,443.28,8891.0,443.4,443.6,443.0,443.28,8891.0
2020-06-23 14:00:00,443.26,443.3,442.6,442.81,11740.0,443.26,443.3,442.6,442.81,11740.0
2020-06-23 14:05:00,442.73,442.83,442.26,442.6,12319.0,442.73,442.83,442.26,442.6,12319.0
2020-06-23 14:10:00,442.54,442.69,442.18,442.47,11095.0,442.54,442.69,442.18,442.47,11095.0
2020-06-23 14:15:00,442.44,442.99,442.36,442.7,11683.0,442.44,442.99,442.36,442.7,11683.0
2020-06-23 14:20:00,442.89,443.42,442.85,443.06,12139.0,442.89,443.42,442.85,443.06,12139.0
2020-06-23 14:25:00,443.14,443.14,442.27,442.57,11107.0,443.14,443.14,442.27,442.57,11107.0
2020-06-23 14:30:00,442.5,442.94,442.5,442.94,12339.0,442.5,442.94,442.5,442.94,12339.0
2020-06-23 14:35:00,442.94,443.23,442.73,443.06,15229.0,442.94,443.23,442.73,443.06,15229.0
2020-06-23 14:40:00,443.06,443.06,442.41,442.55,12495.0,443.06,443.06,442.41,442.55,12495.0
2020-06-23 14:45:00,442.63,442.64,441.8,441.95,12217.0,442.63,442.64,441.8,441.95,12217.0
2020-06-23 14:50:00,441.99,442.11,441.65,441.88,14825.0,441.99,442.11,441.65,441.88,14825.0
2020-06-23 14:55:00,442.0,442.22,441.85,441.93,10077.0,442.0,442.22,441.85,441.93,10077.0
2020-06-23 15:00:00,441.78,441.94,440.92,441.45,17338.0,441.78,441.94,440.92,441.45,17338.0
2020-06-23 15:05:00,441.44,442.0,441.25,442.0,11584.0,441.44,442.0,441.25,442.0,11584.0
2020-06-23 15:10:00,441.9,442.01,440.93,441.52,20245.0,441.9,442.01,440.93,441.52,20245.0
2020-06-23 15:15:00,441.64,441.96,441.52,441.7,14273.0,441.64,441.96,441.52,441.7,14273.0
2020-06-23 15:20:00,441.68,441.71,440.93,441.23,21693.0,441.68,441.71,440.93,441.23,21693.0
2020-06-23 15:25:00,441.31,441.37,440.01,440.01,33962.0,441.31,441.37,440.01,440.01,33962.0
2020-06-23 15:30:00,440.0,440.87,439.56,440.71,32955.0,440.0,440.87,439.56,440.71,32955.0
2020-06-23 15:35:00,440.71,441.32,440.51,440.91,19699.0,440.71,441.32,440.51,440.91,19699.0
2020-06-23 15:40:00,440.79,441.3,440.24,441.3,45945.0,440.79,441.3,440.24,441.3,45945.0
2020-06-23 15:45:00,441.3,441.3,440.43,440.6,26971.0,441.3,441.3,440.43,440.6,26971.0
2020-06-23 15:50:00,440.52,441.11,439.21,441.11,85808.0,440.52,441.11,439.21,441.11,85808.0
2020-06-23 15:55:00,441.06,441.32,440.24,440.56,86022.0,441.06,441.32,440.24,440.56,86022.0
2020-06-24 09:30:00,439.73,441.76,439.73,440.54,95457.0,439.73,441.76,439.73,440.54,95457.0
2020-06-24 09:35:00,440.57,442.19,440.44,441.39,29676.0,440.57,442.19,440.44,441.39,29676.0
2020-06-24 09:40:00,441.47,442.67,440.52,440.77,24715.0,441.47,442.67,440.52,440.77,24715.0
2020-06-24 09:45:00,440.65,440.77,438.75,438.91,30473.0,440.65,440.77,438.75,438.91,30473.0
2020-06-24 09:50:00,438.98,439.28,436.85,437.93,47090.0,438.98,439.28,436.85,437.93,47090.0
2020-06-24 09:55:00,438.33,438.74,436.8,437.44,37063.0,438.33,438.74,436.8,437.44,37063.0
2020-06-24 10:00:00,437.48,438.97,437.14,437.14,38846.0,437.48,438.97,437.14,437.14,38846.0
2020-06-24 10:05:00,437.58,438.63,437.21,438.02,19393.0,437.58,438.63,437.21,438.02,19393.0
2020-06-24 10:10:00,437.84,439.4,437.6,439.13,31868.0,437.84,439.4,437.6,439.13,31868.0
2020-06-24 10:15:00,439.22,439.3,437.77,438.61,22302.0,439.22,439.3,437.77,438.61,22302.0
2020-06-24 10:20:00,438.44,438.62,438.02,438.34,12040.0,438.44,438.62,438.02,438.34,12040.0
2020-06-24 10:25:00,438.39,439.28,438.31,438.88,14756.0,438.39,439.28,438.31,438.88,14756.0
2020-06-24 10:30:00,439.0,439.0,436.91,437.18,10781.0,439.0,439.0,436.91,437.18,10781.0
2020-06-24 10:35:00,437.01,437.52,435.58,436.1,38242.0,437.01,437.52,435.58,436.1,38242.0
2020-06-24 10:40:00,436.18,436.82,435.87,436.82,16431.0,436.18,436.82,435.87,436.82,16431.0
2020-06-24 10:45:00,436.67,436.69,435.29,435.93,28317.0,436.67,436.69,435.29,435.93,28317.0
2020-06-24 10:50:00,436.05,436.82,434.96,435.9,38101.0,436.05,436.82,434.96,435.9,38101.0
2020-06-24 10:55:00,435.81,436.28,435.44,436.03,24238.0,435.81,436.28,435.44,436.03,24238.0
2020-06-24 11:00:00,435.96,436.52,435.33,436.23,16812.0,435.96,436.52,435.33,436.23,16812.0
2020-06-24 11:05:00,436.14,436.14,433.96,434.16,32803.0,436.14,436.14,433.96,434.16,32803.0
2020-06-24 11:10:00,434.0,434.18,432.15,432.27,40783.0,434.0,434.18,432.15,432.27,40783.0
2020-06-24 11:15:00,432.15,432.5,431.49,432.26,29810.0,432.15,432.5,431.49,432.26,29810.0
2020-06-24 11:20:00,432.2,433.02,431.79,432.61,22683.0,432.2,433.02,431.79,432.61,22683.0
2020-06-24 11:25:00,432.66,433.41,432.0,433.04,26929.0,432.66,433.41,432.0,433.04,26929.0
2020-06-24 11:30:00,432.82,433.76,431.73,431.99,21626.0,432.82,433.76,431.73,431.99,21626.0
2020-06-24 11:35:00,431.97,432.38,430.95,430.96,24349.0,431.97,432.38,430.95,430.96,24349.0
2020-06-24 11:40:00,431.06,431.47,429.33,429.7,28622.0,431.06,431.47,429.33,429.7,28622.0
2020-06-24 11:45:00,429.73,431.13,429.28,429.77,30846.0,429.73,431.13,429.28,429.77,30846.0
2020-06-24 11:50:00,430.07,431.15,430.01,431.0,28806.0,430.07,431.15,430.01,431.0,28806.0
2020-06-24 11:55:00,431.05,431.84,430.73,431.79,18206.0,431.05,431.84,430.73,431.79,18206.0
2020-06-24 12:00:00,431.65,431.9,430.7,431.67,26576.0,431.65,431.9,430.7,431.67,26576.0
2020-06-24 12:05:00,431.65,431.76,429.91,430.42,27382.0,431.65,431.76,429.91,430.42,27382.0
2020-06-24 12:10:00,430.41,430.73,430.02,430.2,11022.0,430.41,430.73,430.02,430.2,11022.0
2020-06-24 12:15:00,430.14,431.28,430.14,431.15,27633.0,430.14,431.28,430.14,431.15,27633.0
2020-06-24 12:20:00,431.19,431.78,430.69,430.74,27188.0,431.19,431.78,430.69,430.74,27188.0
2020-06-24 12:25:00,430.75,431.15,429.82,431.06,14298.0,430.75,431.15,429.82,431.06,14298.0
2020-06-24 12:30:00,430.91,431.1,430.33,430.44,23589.0,430.91,431.1,430.33,430.44,23589.0
2020-06-24 12:35:00,430.46,431.03,430.33,430.61,14612.0,430.46,431.03,430.33,430.61,14612.0
2020-06-24 12:40:00,430.69,431.76,430.54,431.5,25775.0,430.69,431.76,430.54,431.5,25775.0
2020-06-24 12:45:00,431.56,432.3,431.37,431.37,28421.0,431.56,432.3,431.37,431.37,28421.0
2020-06-24 12:50:00,431.42,432.15,431.42,431.7,17257.0,431.42,432.15,431.42,431.7,17257.0
2020-06-24 12:55:00,431.73,432.36,431.65,432.26,27601.0,431.73,432.36,431.65,432.26,27601.0
2020-06-24 13:00:00,432.27,433.1,432.25,432.38,24446.0,432.27,433.1,432.25,432.38,24446.0
2020-06-24 13:05:00,432.33,432.64,431.88,432.24,9736.0,432.33,432.64,431.88,432.24,9736.0
2020-06-24 13:10:00,432.54,432.73,431.67,431.81,8314.0,432.54,432.73,431.67,431.81,8314.0
2020-06-24 13:15:00,431.44,432.99,431.44,432.47,9270.0,431.44,432.99,431.44,432.47,9270.0
2020-06-24 13:20:00,432.43,432.44,431.35,431.35,12562.0,432.43,432.44,431.35,431.35,12562.0
2020-06-24 13:25:00,431.34,432.02,430.47,430.58,14302.0,431.34,432.02,430.47,430.58,14302.0
2020-06-24 13:30:00,430.51,430.51,429.82,429.95,23044.0,430.51,430.51,429.82,429.95,23044.0
2020-06-24 13:35:00,429.84,430.46,429.76,429.9,11201.0,429.84,430.46,429.76,429.9,11201.0
2020-06-24 13:40:00,429.63,430.01,428.97,429.34,16869.0,429.63,430.01,428.97,429.34,16869.0
2020-06-24 13:45:00,429.31,430.24,429.09,430.24,11659.0,429.31,430.24,429.09,430.24,11659.0
2020-06-24 13:50:00,430.04,430.07,429.36,429.38,8702.0,430.04,430.07,429.36,429.38,8702.0
2020-06-24 13:55:00,429.35,429.57,428.65,429.57,13164.0,429.35,429.57,428.65,429.57,13164.0
2020-06-24 14:00:00,429.69,429.86,427.47,427.82,22857.0,429.69,429.86,427.47,427.82,22857.0
2020-06-24 14:05:00,427.91,428.98,427.85,428.78,25598.0,427.91,428.98,427.85,428.78,25598.0
2020-06-24 14:10:00,428.63,428.69,428.11,428.47,10714.0,428.63,428.69,428.11,428.47,10714.0
2020-06-24 14:15:00,428.65,429.86,428.65,429.63,14726.0,428.65,429.86,428.65,429.63,14726.0
2020-06-24 14:20:00,429.72,430.23,429.13,429.44,11776.0,429.72,430.23,429.13,429.44,11776.0
2020-06-24 14:25:00,429.54,430.04,429.16,430.03,13055.0,429.54,430.04,429.16,430.03,13055.0
2020-06-24 14:30:00,429.89,430.45,429.68,430.08,9267.0,429.89,430.45,429.68,430.08,9267.0
2020-06-24 14:35:00,429.86,430.08,429.2,429.49,8461.0,429.86,430.08,429.2,429.49,8461.0
2020-06-24 14:40:00,429.38,429.58,428.57,428.67,13628.0,429.38,429.58,428.57,428.67,13628.0
2020-06-24 14:45:00,428.76,429.82,428.63,429.63,9905.0,428.76,429.82,428.63,429.63,9905.0
2020-06-24 14:50:00,429.67,429.84,428.4,428.62,19159.0,429.67,429.84,428.4,428.62,19159.0
2020-06-24 14:55:00,428.77,429.27,428.32,428.58,14277.0,428.77,429.27,428.32,428.58,14277.0
2020-06-24 15:00:00,428.84,429.69,428.77,429.69,21471.0,428.84,429.69,428.77,429.69,21471.0
2020-06-24 15:05:00,429.56,429.84,428.88,429.22,19630.0,429.56,429.84,428.88,429.22,19630.0
2020-06-24 15:10:00,429.29,430.82,429.14,430.61,14033.0,429.29,430.82,429.14,430.61,14033.0
2020-06-24 15:15:00,430.67,431.7,430.21,431.57,26500.0,430.67,431.7,430.21,431.57,26500.0
2020-06-24 15:20:00,431.56,431.83,430.38,430.5,24949.0,431.56,431.83,430.38,430.5,24949.0
2020-06-24 15:25:00,430.58,431.02,429.99,430.28,23028.0,430.58,431.02,429.99,430.28,23028.0
2020-06-24 15:30:00,430.33,430.8,429.81,430.03,25565.0,430.33,430.8,429.81,430.03,25565.0
2020-06-24 15:35:00,430.01,430.36,429.42,429.96,26366.0,430.01,430.36,429.42,429.96,26366.0
2020-06-24 15:40:00,429.93,431.89,429.93,431.8,25413.0,429.93,431.89,429.93,431.8,25413.0
2020-06-24 15:45:00,431.78,431.97,430.86,430.94,46692.0,431.78,431.97,430.86,430.94,46692.0
2020-06-24 15:50:00,430.87,431.22,429.77,431.22,83322.0,430.87,431.22,429.77,431.22,83322.0
2020-06-24 15:55:00,431.27,432.29,430.8,432.29,154682.0,431.27,432.29,430.8,432.29,154682.0
2020-06-25 09:30:00,430.01,434.58,430.01,434.26,70980.0,430.01,434.58,430.01,434.26,70980.0
2020-06-25 09:35:00,434.16,434.89,432.31,432.51,20765.0,434.16,434.89,432.31,432.51,20765.0
2020-06-25 09:40:00,431.78,431.78,429.19,429.65,22763.0,431.78,431.78,429.19,429.65,22763.0
2020-06-25 09:45:00,429.53,429.94,428.21,428.21,16887.0,429.53,429.94,428.21,428.21,16887.0
2020-06-25 09:50:00,428.19,431.06,427.58,430.53,24987.0,428.19,431.06,427.58,430.53,24987.0
2020-06-25 09:55:00,430.8,431.33,429.72,431.33,12306.0,430.8,431.33,429.72,431.33,12306.0
2020-06-25 10:00:00,431.26,431.58,429.96,429.97,14738.0,431.26,431.58,429.96,429.97,14738.0
2020-06-25 10:05:00,429.94,430.01,428.2,428.57,13122.0,429.94,430.01,428.2,428.57,13122.0
2020-06-25 10:10:00,428.72,430.5,428.67,430.47,12638.0,428.72,430.5,428.67,430.47,12638.0
2020-06-25 10:15:00,430.37,430.98,429.61,430.72,10950.0,430.37,430.98,429.61,430.72,10950.0
2020-06-25 10:20:00,430.99,432.71,430.99,432.32,17120.0,430.99,432.71,430.99,432.32,17120.0
2020-06-25 10:25:00,432.01,432.98,431.6,432.48,11775.0,432.01,432.98,431.6,432.48,11775.0
2020-06-25 10:30:00,432.43,433.14,431.9,432.57,20320.0,432.43,433.14,431.9,432.57,20320.0
2020-06-25 10:35:00,432.71,434.36,432.71,433.94,15530.0,432.71,434.36,432.71,433.94,15530.0
2020-06-25 10:40:00,434.29,434.42,433.29,434.09,21113.0,434.29,434.42,433.29,434.09,21113.0
2020-06-25 10:45:00,433.99,434.91,433.0,433.45,16471.0,433.99,434.91,433.0,433.45,16471.0
2020-06-25 10:50:00,433.54,433.73,432.25,432.87,11044.0,433.54,433.73,432.25,432.87,11044.0
2020-06-25 10:55:00,432.76,433.89,432.76,433.42,17033.0,432.76,433.89,432.76,433.42,17033.0
2020-06-25 11:00:00,433.23,433.28,432.18,432.59,7757.0,433.23,433.28,432.18,432.59,7757.0
2020-06-25 11:05:00,432.7,432.79,431.58,432.52,22791.0,432.7,432.79,431.58,432.52,22791.0
2020-06-25 11:10:00,432.5,433.47,431.7,433.32,6847.0,432.5,433.47,431.7,433.32,6847.0
2020-06-25 11:15:00,433.19,433.76,433.03,433.69,16345.0,433.19,433.76,433.03,433.69,16345.0
2020-06-25 11:20:00,433.73,434.17,433.38,433.42,17485.0,433.73,434.17,433.38,433.42,17485.0
2020-06-25 11:25:00,433.58,433.98,433.32,433.34,8688.0,433.58,433.98,433.32,433.34,8688.0
2020-06-25 11:30:00,433.3,433.75,432.24,432.24,7900.0,433.3,433.75,432.24,432.24,7900.0
2020-06-25 11:35:00,431.83,432.65,431.69,432.48,8896.0,431.83,432.65,431.69,432.48,8896.0
2020-06-25 11:40:00,432.46,432.85,431.3,432.8,18783.0,432.46,432.85,431.3,432.8,18783.0
2020-06-25 11:45:00,432.68,433.44,432.5,433.27,10436.0,432.68,433.44,432.5,433.27,10436.0
2020-06-25 11:50:00,433.43,433.43,432.69,432.69,18280.0,433.43,433.43,432.69,432.69,18280.0
2020-06-25 11:55:00,432.75,433.5,432.13,433.5,126420.0,432.75,433.5,432.13,433.5,126420.0
2020-06-25 12:00:00,433.5,434.26,433.25,433.91,11813.0,433.5,434.26,433.25,433.91,11813.0
2020-06-25 12:05:00,433.81,434.17,433.67,434.06,11344.0,433.81,434.17,433.67,434.06,11344.0
2020-06-25 12:10:00,434.18,434.64,434.0,434.16,12511.0,434.18,434.64,434.0,434.16,12511.0
2020-06-25 12:15:00,434.27,434.8,434.27,434.76,11744.0,434.27,434.8,434.27,434.76,11744.0
2020-06-25 12:20:00,434.85,435.65,434.49,435.32,22185.0,434.85,435.65,434.49,435.32,22185.0
2020-06-25 12:25:00,435.36,435.63,434.93,435.38,8008.0,435.36,435.63,434.93,435.38,8008.0
2020-06-25 12:30:00,435.4,435.89,434.79,435.06,11710.0,435.4,435.89,434.79,435.06,11710.0
2020-06-25 12:35:00,434.88,435.24,434.53,434.93,9389.0,434.88,435.24,434.53,434.93,9389.0
2020-06-25 12:40:00,434.71,435.41,434.48,435.3,26335.0,434.71,435.41,434.48,435.3,26335.0
2020-06-25 12:45:00,435.3,435.7,435.01,435.15,9546.0,435.3,435.7,435.01,435.15,9546.0
2020-06-25 12:50:00,435.23,435.25,434.66,434.86,8600.0,435.23,435.25,434.66,434.86,8600.0
2020-06-25 12:55:00,434.87,434.95,434.2,434.31,6117.0,434.87,434.95,434.2,434.31,6117.0
2020-06-25 13:00:00,434.33,434.33,433.2,433.27,11465.0,434.33,434.33,433.2,433.27,11465.0
2020-06-25 13:05:00,433.38,433.45,432.98,433.27,5350.0,433.38,433.45,432.98,433.27,5350.0
2020-06-25 13:10:00,433.3,433.45,433.0,433.35,5250.0,433.3,433.45,433.0,433.35,5250.0
2020-06-25 13:15:00,433.07,433.69,433.07,433.69,7058.0,433.07,433.69,433.07,433.69,7058.0
2020-06-25 13:20:00,433.72,434.47,433.58,433.74,9022.0,433.72,434.47,433.58,433.74,9022.0
2020-06-25 13:25:00,433.58,434.1,433.5,433.8,2125.0,433.58,434.1,433.5,433.8,2125.0
2020-06-25 13:30:00,433.79,434.03,433.42,433.82,5630.0,433.79,434.03,433.42,433.82,5630.0
2020-06-25 13:35:00,433.87,434.58,433.75,434.56,16185.0,433.87,434.58,433.75,434.56,16185.0
2020-06-25 13:40:00,434.7,434.78,434.17,434.37,4232.0,434.7,434.78,434.17,434.37,4232.0
2020-06-25 13:45:00,434.4,434.75,434.4,434.69,10300.0,434.4,434.75,434.4,434.69,10300.0
2020-06-25 13:50:00,434.68,434.82,434.57,434.64,6942.0,434.68,434.82,434.57,434.64,6942.0
2020-06-25 13:55:00,434.64,434.64,434.09,434.14,8038.0,434.64,434.64,434.09,434.14,8038.0
2020-06-25 14:00:00,434.25,434.29,433.45,433.83,10802.0,434.25,434.29,433.45,433.83,10802.0
2020-06-25 14:05:00,433.98,434.05,433.62,433.62,7158.0,433.98,434.05,433.62,433.62,7158.0
2020-06-25 14:10:00,433.7,434.0,433.57,433.59,5605.0,433.7,434.0,433.57,433.59,5605.0
2020-06-25 14:15:00,433.63,433.69,433.25,433.26,10400.0,433.63,433.69,433.25,433.26,10400.0
2020-06-25 14:20:00,433.09,433.15,432.0,432.24,9651.0,433.09,433.15,432.0,432.24,9651.0
2020-06-25 14:25:00,432.35,432.35,431.73,432.12,9777.0,432.35,432.35,431.73,432.12,9777.0
2020-06-25 14:30:00,431.96,431.98,431.18,431.46,10110.0,431.96,431.98,431.18,431.46,10110.0
2020-06-25 14:35:00,431.59,431.91,431.31,431.89,6698.0,431.59,431.91,431.31,431.89,6698.0
2020-06-25 14:40:00,431.91,432.19,431.7,431.99,5220.0,431.91,432.19,431.7,431.99,5220.0
2020-06-25 14:45:00,432.06,432.31,431.81,431.87,7950.0,432.06,432.31,431.81,431.87,7950.0
2020-06-25 14:50:00,431.85,432.13,431.53,431.85,12300.0,431.85,432.13,431.53,431.85,12300.0
2020-06-25 14:55:00,431.73,432.71,431.66,432.57,9720.0,431.73,432.71,431.66,432.57,9720.0
2020-06-25 15:00:00,432.55,434.0,432.37,433.86,11584.0,432.55,434.0,432.37,433.86,11584.0
2020-06-25 15:05:00,433.82,434.99,433.82,434.71,19057.0,433.82,434.99,433.82,434.71,19057.0
2020-06-25 15:10:00,434.83,435.1,434.54,435.04,12830.0,434.83,435.1,434.54,435.04,12830.0
2020-06-25 15:15:00,434.93,435.79,434.92,435.55,15163.0,434.93,435.79,434.92,435.55,15163.0
2020-06-25 15:20:00,435.53,436.57,435.45,436.26,22023.0,435.53,436.57,435.45,436.26,22023.0
2020-06-25 15:25:00,436.2,437.05,436.08,436.13,25965.0,436.2,437.05,436.08,436.13,25965.0
2020-06-25 15:30:00,436.08,437.0,435.62,436.71,21651.0,436.08,437.0,435.62,436.71,21651.0
2020-06-25 15:35:00,436.61,436.78,435.62,435.71,21893.0,436.61,436.78,435.62,435.71,21893.0
2020-06-25 15:40:00,435.71,436.24,435.63,436.1,18185.0,435.71,436.24,435.63,436.1,18185.0
2020-06-25 15:45:00,435.92,436.31,435.33,435.63,25074.0,435.92,436.31,435.33,435.63,25074.0
2020-06-25 15:50:00,435.84,437.99,435.68,437.86,40988.0,435.84,437.99,435.68,437.86,40988.0
2020-06-25 15:55:00,437.84,437.89,436.67,437.17,130518.0,437.84,437.89,436.67,437.17,130518.0
2020-06-26 09:30:00,436.66,438.18,434.51,436.11,57202.0,436.66,438.18,434.51,436.11,57202.0
2020-06-26 09:35:00,435.8,437.25,434.95,435.31,13748.0,435.8,437.25,434.95,435.31,13748.0
2020-06-26 09:40:00,434.68,434.68,432.0,432.06,18525.0,434.68,434.68,432.0,432.06,18525.0
2020-06-26 09:45:00,431.85,433.67,431.84,432.75,28105.0,431.85,433.67,431.84,432.75,28105.0
2020-06-26 09:50:00,432.66,432.96,431.22,432.66,35622.0,432.66,432.96,431.22,432.66,35622.0
2020-06-26 09:55:00,432.82,433.71,431.8,433.05,29228.0,432.82,433.71,431.8,433.05,29228.0
2020-06-26 10:00:00,433.04,433.08,430.66,430.77,22996.0,433.04,433.08,430.66,430.77,22996.0
2020-06-26 10:05:00,430.78,431.44,430.19,430.51,23441.0,430.78,431.44,430.19,430.51,23441.0
2020-06-26 10:10:00,430.71,430.71,428.67,429.43,31883.0,430.71,430.71,428.67,429.43,31883.0
2020-06-26 10:15:00,429.38,429.38,427.22,428.5,34161.0,429.38,429.38,427.22,428.5,34161.0
2020-06-26 10:20:00,428.67,428.68,426.98,428.39,51420.0,428.67,428.68,426.98,428.39,51420.0
2020-06-26 10:25:00,428.34,428.79,427.97,428.79,23529.0,428.34,428.79,427.97,428.79,23529.0
2020-06-26 10:30:00,428.3,429.11,426.6,426.75,24865.0,428.3,429.11,426.6,426.75,24865.0
2020-06-26 10:35:00,426.69,427.15,425.53,425.59,22805.0,426.69,427.15,425.53,425.59,22805.0
2020-06-26 10:40:00,425.58,426.7,425.3,426.41,34233.0,425.58,426.7,425.3,426.41,34233.0
2020-06-26 10:45:00,426.39,426.83,425.59,426.0,26631.0,426.39,426.83,425.59,426.0,26631.0
2020-06-26 10:50:00,426.05,426.67,424.71,425.93,27548.0,426.05,426.67,424.71,425.93,27548.0
2020-06-26 10:55:00,426.01,427.32,425.16,426.5,22433.0,426.01,427.32,425.16,426.5,22433.0
2020-06-26 11:00:00,426.77,428.21,426.77,427.97,18464.0,426.77,428.21,426.77,427.97,18464.0
2020-06-26 11:05:00,428.14,428.94,427.8,428.67,19845.0,428.14,428.94,427.8,428.67,19845.0
2020-06-26 11:10:00,428.71,429.64,428.42,429.64,16058.0,428.71,429.64,428.42,429.64,16058.0
2020-06-26 11:15:00,429.43,429.7,428.32,428.42,18242.0,429.43,429.7,428.32,428.42,18242.0
2020-06-26 11:20:00,428.42,429.17,428.21,428.85,10552.0,428.42,429.17,428.21,428.85,10552.0
2020-06-26 11:25:00,428.55,429.24,428.12,428.66,11810.0,428.55,429.24,428.12,428.66,11810.0
2020-06-26 11:30:00,428.9,429.26,428.29,428.66,11589.0,428.9,429.26,428.29,428.66,11589.0
2020-06-26 11:35:00,429.02,430.58,429.01,430.58,11713.0,429.02,430.58,429.01,430.58,11713.0
2020-06-26 11:40:00,430.44,430.75,430.31,430.69,8672.0,430.44,430.75,430.31,430.69,8672.0
2020-06-26 11:45:00,430.66,432.39,430.66,432.39,19926.0,430.66,432.39,430.66,432.39,19926.0
2020-06-26 11:50:00,432.38,432.39,431.55,431.55,11049.0,432.38,432.39,431.55,431.55,11049.0
2020-06-26 11:55:00,431.58,432.8,431.47,431.78,14144.0,431.58,432.8,431.47,431.78,14144.0
2020-06-26 12:00:00,431.83,432.01,430.8,431.13,12358.0,431.83,432.01,430.8,431.13,12358.0
2020-06-26 12:05:00,431.13,431.28,430.01,430.06,14517.0,431.13,431.28,430.01,430.06,14517.0
2020-06-26 12:10:00,430.11,430.48,429.43,429.59,11371.0,430.11,430.48,429.43,429.59,11371.0
2020-06-26 12:15:00,429.55,430.2,428.58,428.58,17435.0,429.55,430.2,428.58,428.58,17435.0
2020-06-26 12:20:00,428.55,429.66,428.0,429.66,16850.0,428.55,429.66,428.0,429.66,16850.0
2020-06-26 12:25:00,429.57,430.24,429.3,429.85,14483.0,429.57,430.24,429.3,429.85,14483.0
2020-06-26 12:30:00,429.86,429.86,428.92,429.31,9953.0,429.86,429.86,428.92,429.31,9953.0
2020-06-26 12:35:00,429.44,430.07,428.58,429.66,52520.0,429.44,430.07,428.58,429.66,52520.0
2020-06-26 12:40:00,429.86,429.86,428.25,429.12,28527.0,429.86,429.86,428.25,429.12,28527.0
2020-06-26 12:45:00,429.02,429.52,428.35,429.04,25247.0,429.02,429.52,428.35,429.04,25247.0
2020-06-26 12:50:00,429.13,430.4,429.02,430.08,12454.0,429.13,430.4,429.02,430.08,12454.0
2020-06-26 12:55:00,430.25,430.87,430.09,430.49,17059.0,430.25,430.87,430.09,430.49,17059.0
2020-06-26 13:00:00,430.41,431.0,430.18,430.76,7737.0,430.41,431.0,430.18,430.76,7737.0
2020-06-26 13:05:00,430.88,431.49,430.87,431.16,12828.0,430.88,431.49,430.87,431.16,12828.0
2020-06-26 13:10:00,431.22,431.34,430.84,430.98,9013.0,431.22,431.34,430.84,430.98,9013.0
2020-06-26 13:15:00,431.08,431.6,430.87,430.94,9474.0,431.08,431.6,430.87,430.94,9474.0
2020-06-26 13:20:00,430.94,431.21,430.29,430.81,13128.0,430.94,431.21,430.29,430.81,13128.0
2020-06-26 13:25:00,430.8,431.42,430.49,431.03,6982.0,430.8,431.42,430.49,431.03,6982.0
2020-06-26 13:30:00,431.09,431.43,430.73,431.02,12743.0,431.09,431.43,430.73,431.02,12743.0
2020-06-26 13:35:00,431.0,431.48,430.12,431.21,17351.0,431.0,431.48,430.12,431.21,17351.0
2020-06-26 13:40:00,431.24,431.28,430.53,430.77,10831.0,431.24,431.28,430.53,430.77,10831.0
2020-06-26 13:45:00,430.78,431.7,430.59,431.62,18025.0,430.78,431.7,430.59,431.62,18025.0
2020-06-26 13:50:00,431.6,431.77,431.22,431.42,10803.0,431.6,431.77,431.22,431.42,10803.0
2020-06-26 13:55:00,431.37,431.55,430.26,430.39,16877.0,431.37,431.55,430.26,430.39,16877.0
2020-06-26 14:00:00,430.33,431.72,429.73,431.46,13010.0,430.33,431.72,429.73,431.46,13010.0
2020-06-26 14:05:00,431.47,431.85,430.92,431.15,19368.0,431.47,431.85,430.92,431.15,19368.0
2020-06-26 14:10:00,431.14,431.31,430.45,430.74,13505.0,431.14,431.31,430.45,430.74,13505.0
2020-06-26 14:15:00,430.74,431.03,430.42,430.6,11254.0,430.74,431.03,430.42,430.6,11254.0
2020-06-26 14:20:00,430.48,430.8,430.25,430.64,13088.0,430.48,430.8,430.25,430.64,13088.0
2020-06-26 14:25:00,430.77,430.77,429.42,429.71,12639.0,430.77,430.77,429.42,429.71,12639.0
2020-06-26 14:30:00,429.68,429.9,428.7,429.84,17237.0,429.68,429.9,428.7,429.84,17237.0
2020-06-26 14:35:00,429.62,429.64,428.73,429.03,11516.0,429.62,429.64,428.73,429.03,11516.0
2020-06-26 14:40:00,428.91,429.67,428.89,428.95,8879.0,428.91,429.67,428.89,428.95,8879.0
2020-06-26 14:45:00,428.92,429.22,428.15,428.78,18205.0,428.92,429.22,428.15,428.78,18205.0
2020-06-26 14:50:00,428.98,429.53,428.92,429.17,14567.0,428.98,429.53,428.92,429.17,14567.0
2020-06-26 14:55:00,429.08,429.37,428.48,429.12,12115.0,429.08,429.37,428.48,429.12,12115.0
2020-06-26 15:00:00,429.14,430.0,429.13,429.46,14281.0,429.14,430.0,429.13,429.46,14281.0
2020-06-26 15:05:00,429.38,429.45,428.18,428.69,17785.0,429.38,429.45,428.18,428.69,17785.0
2020-06-26 15:10:00,428.58,429.31,428.33,429.31,16525.0,428.58,429.31,428.33,429.31,16525.0
2020-06-26 15:15:00,429.23,429.62,428.57,428.74,24546.0,429.23,429.62,428.57,428.74,24546.0
2020-06-26 15:20:00,428.85,429.36,428.47,428.47,20523.0,428.85,429.36,428.47,428.47,20523.0
2020-06-26 15:25:00,428.51,429.86,428.22,429.63,17887.0,428.51,429.86,428.22,429.63,17887.0
2020-06-26 15:30:00,429.48,429.63,427.98,428.35,21191.0,429.48,429.63,427.98,428.35,21191.0
2020-06-26 15:35:00,428.42,428.45,427.37,427.87,20093.0,428.42,428.45,427.37,427.87,20093.0
2020-06-26 15:40:00,427.84,430.0,427.63,429.68,37838.0,427.84,430.0,427.63,429.68,37838.0
2020-06-26 15:45:00,429.67,431.08,429.02,429.09,31758.0,429.67,431.08,429.02,429.09,31758.0
2020-06-26 15:50:00,429.27,429.27,425.68,425.97,105626.0,429.27,429.27,425.68,425.97,105626.0
2020-06-26 15:55:00,426.17,428.13,426.06,426.76,222832.0,426.17,428.13,426.06,426.76,222832.0
2020-06-29 09:30:00,427.83,428.48,423.36,424.01,82926.0,427.83,428.48,423.36,424.01,82926.0
2020-06-29 09:35:00,423.75,423.75,419.0,419.59,52275.0,423.75,423.75,419.0,419.59,52275.0
2020-06-29 09:40:00,419.46,420.49,417.54,419.69,59474.0,419.46,420.49,417.54,419.69,59474.0
2020-06-29 09:45:00,419.7,420.49,418.48,418.62,47328.0,419.7,420.49,418.48,418.62,47328.0
2020-06-29 09:50:00,418.69,418.83,416.03,417.47,55185.0,418.69,418.83,416.03,417.47,55185.0
2020-06-29 09:55:00,417.59,420.76,416.74,420.51,26827.0,417.59,420.76,416.74,420.51,26827.0
2020-06-29 10:00:00,420.7,421.89,419.55,419.6,23480.0,420.7,421.89,419.55,419.6,23480.0
2020-06-29 10:05:00,419.61,420.4,418.69,419.74,23094.0,419.61,420.4,418.69,419.74,23094.0
2020-06-29 10:10:00,419.75,421.4,418.53,421.13,25431.0,419.75,421.4,418.53,421.13,25431.0
2020-06-29 10:15:00,420.83,421.85,420.01,421.44,20695.0,420.83,421.85,420.01,421.44,20695.0
2020-06-29 10:20:00,421.57,421.78,419.68,419.68,20202.0,421.57,421.78,419.68,419.68,20202.0
2020-06-29 10:25:00,419.88,421.66,419.88,420.81,27086.0,419.88,421.66,419.88,420.81,27086.0
2020-06-29 10:30:00,420.89,421.74,420.13,420.6,19180.0,420.89,421.74,420.13,420.6,19180.0
2020-06-29 10:35:00,420.5,421.63,420.07,421.25,25139.0,420.5,421.63,420.07,421.25,25139.0
2020-06-29 10:40:00,421.27,422.2,420.96,422.2,17154.0,421.27,422.2,420.96,422.2,17154.0
2020-06-29 10:45:00,422.22,422.78,421.47,422.73,15885.0,422.22,422.78,421.47,422.73,15885.0
2020-06-29 10:50:00,422.87,423.4,422.11,422.45,14135.0,422.87,423.4,422.11,422.45,14135.0
2020-06-29 10:55:00,422.38,423.23,421.75,422.39,19567.0,422.38,423.23,421.75,422.39,19567.0
2020-06-29 11:00:00,422.51,422.97,422.17,422.32,9145.0,422.51,422.97,422.17,422.32,9145.0
2020-06-29 11:05:00,422.3,422.35,421.41,422.06,18995.0,422.3,422.35,421.41,422.06,18995.0
2020-06-29 11:10:00,422.03,422.21,421.32,421.98,29069.0,422.03,422.21,421.32,421.98,29069.0
2020-06-29 11:15:00,422.03,423.18,422.03,423.03,22681.0,422.03,423.18,422.03,423.03,22681.0
2020-06-29 11:20:00,422.97,424.05,422.92,423.91,16781.0,422.97,424.05,422.92,423.91,16781.0
2020-06-29 11:25:00,423.76,424.45,423.52,424.23,15344.0,423.76,424.45,423.52,424.23,15344.0
2020-06-29 11:30:00,424.29,425.12,423.95,424.49,21230.0,424.29,425.12,423.95,424.49,21230.0
2020-06-29 11:35:00,424.54,424.57,423.46,423.53,16975.0,424.54,424.57,423.46,423.53,16975.0
2020-06-29 11:40:00,423.65,423.87,423.05,423.8,15473.0,423.65,423.87,423.05,423.8,15473.0
2020-06-29 11:45:00,423.71,424.38,423.33,423.84,12025.0,423.71,424.38,423.33,423.84,12025.0
2020-06-29 11:50:00,423.66,424.01,423.01,424.01,18061.0,423.66,424.01,423.01,424.01,18061.0
2020-06-29 11:55:00,423.99,424.48,423.29,423.88,17326.0,423.99,424.48,423.29,423.88,17326.0
2020-06-29 12:00:00,423.9,424.93,423.82,424.03,17004.0,423.9,424.93,423.82,424.03,17004.0
2020-06-29 12:05:00,424.08,424.25,423.39,424.0,12003.0,424.08,424.25,423.39,424.0,12003.0
2020-06-29 12:10:00,423.96,424.01,423.28,423.28,8728.0,423.96,424.01,423.28,423.28,8728.0
2020-06-29 12:15:00,423.46,423.91,422.99,423.79,42994.0,423.46,423.91,422.99,423.79,42994.0
2020-06-29 12:20:00,423.85,424.02,423.56,423.62,12299.0,423.85,424.02,423.56,423.62,12299.0
2020-06-29 12:25:00,423.63,424.57,423.48,424.56,17530.0,423.63,424.57,423.48,424.56,17530.0
2020-06-29 12:30:00,424.5,424.52,424.04,424.16,11540.0,424.5,424.52,424.04,424.16,11540.0
2020-06-29 12:35:00,424.26,425.12,424.08,425.12,13276.0,424.26,425.12,424.08,425.12,13276.0
2020-06-29 12:40:00,425.09,425.13,423.92,424.02,9892.0,425.09,425.13,423.92,424.02,9892.0
2020-06-29 12:45:00,424.04,424.26,423.71,424.25,12233.0,424.04,424.26,423.71,424.25,12233.0
2020-06-29 12:50:00,424.39,424.56,423.56,424.06,5778.0,424.39,424.56,423.56,424.06,5778.0
2020-06-29 12:55:00,424.03,424.43,423.39,423.46,14172.0,424.03,424.43,423.39,423.46,14172.0
2020-06-29 13:00:00,423.64,423.78,422.53,422.64,18539.0,423.64,423.78,422.53,422.64,18539.0
2020-06-29 13:05:00,422.76,422.95,422.35,422.87,11998.0,422.76,422.95,422.35,422.87,11998.0
2020-06-29 13:10:00,422.88,423.41,422.75,423.06,7485.0,422.88,423.41,422.75,423.06,7485.0
2020-06-29 13:15:00,423.0,423.1,422.64,422.65,11040.0,423.0,423.1,422.64,422.65,11040.0
2020-06-29 13:20:00,422.47,423.09,422.43,423.01,7891.0,422.47,423.09,422.43,423.01,7891.0
2020-06-29 13:25:00,423.11,423.4,422.86,422.87,6543.0,423.11,423.4,422.86,422.87,6543.0
2020-06-29 13:30:00,423.22,423.4,422.98,423.25,8022.0,423.22,423.4,422.98,423.25,8022.0
2020-06-29 13:35:00,423.19,423.94,422.99,423.8,9067.0,423.19,423.94,422.99,423.8,9067.0
2020-06-29 13:40:00,423.95,424.13,423.7,423.82,6091.0,423.95,424.13,423.7,423.82,6091.0
2020-06-29 13:45:00,423.81,424.51,423.64,424.48,7810.0,423.81,424.51,423.64,424.48,7810.0
2020-06-29 13:50:00,424.41,424.61,424.17,424.44,9041.0,424.41,424.61,424.17,424.44,9041.0
2020-06-29 13:55:00,424.48,424.53,423.81,424.01,12466.0,424.48,424.53,423.81,424.01,12466.0
2020-06-29 14:00:00,424.13,424.35,423.77,423.84,7742.0,424.13,424.35,423.77,423.84,7742.0
2020-06-29 14:05:00,423.8,423.8,423.0,423.3,10999.0,423.8,423.8,423.0,423.3,10999.0
2020-06-29 14:10:00,423.53,423.79,423.47,423.62,5475.0,423.53,423.79,423.47,423.62,5475.0
2020-06-29 14:15:00,423.64,423.64,423.22,423.31,13036.0,423.64,423.64,423.22,423.31,13036.0
2020-06-29 14:20:00,423.31,423.83,423.21,423.37,10238.0,423.31,423.83,423.21,423.37,10238.0
2020-06-29 14:25:00,423.36,423.43,422.62,423.31,19032.0,423.36,423.43,422.62,423.31,19032.0
2020-06-29 14:30:00,423.37,423.72,423.17,423.62,9557.0,423.37,423.72,423.17,423.62,9557.0
2020-06-29 14:35:00,423.56,423.72,423.23,423.52,13077.0,423.56,423.72,423.23,423.52,13077.0
2020-06-29 14:40:00,423.43,423.6,423.12,423.21,13867.0,423.43,423.6,423.12,423.21,13867.0
2020-06-29 14:45:00,423.25,423.25,422.0,422.46,14872.0,423.25,423.25,422.0,422.46,14872.0
2020-06-29 14:50:00,422.41,422.48,421.94,422.36,16737.0,422.41,422.48,421.94,422.36,16737.0
2020-06-29 14:55:00,422.25,422.57,421.76,422.24,12980.0,422.25,422.57,421.76,422.24,12980.0
2020-06-29 15:00:00,422.18,422.52,421.39,421.69,14077.0,422.18,422.52,421.39,421.69,14077.0
2020-06-29 15:05:00,421.68,422.62,421.68,422.26,10223.0,421.68,422.62,421.68,422.26,10223.0
2020-06-29 15:10:00,422.06,422.2,421.35,421.69,16603.0,422.06,422.2,421.35,421.69,16603.0
2020-06-29 15:15:00,421.7,422.2,421.6,422.05,14302.0,421.7,422.2,421.6,422.05,14302.0
2020-06-29 15:20:00,421.94,422.49,421.9,422.33,12407.0,421.94,422.49,421.9,422.33,12407.0
2020-06-29 15:25:00,422.35,422.52,421.98,422.14,12855.0,422.35,422.52,421.98,422.14,12855.0
2020-06-29 15:30:00,422.16,423.23,422.15,422.98,15902.0,422.16,423.23,422.15,422.98,15902.0
2020-06-29 15:35:00,422.97,423.17,422.85,422.97,19270.0,422.97,423.17,422.85,422.97,19270.0
2020-06-29 15:40:00,423.02,423.06,422.3,422.77,31833.0,423.02,423.06,422.3,422.77,31833.0
2020-06-29 15:45:00,422.81,423.09,421.73,422.24,34946.0,422.81,423.09,421.73,422.24,34946.0
2020-06-29 15:50:00,422.08,422.9,421.8,422.9,59453.0,422.08,422.9,421.8,422.9,59453.0
2020-06-29 15:55:00,422.9,424.49,422.59,424.49,99203.0,422.9,424.49,422.59,424.49,99203.0
2020-06-30 09:30:00,426.68,427.0,423.86,425.25,70490.0,426.68,427.0,423.86,425.25,70490.0
2020-06-30 09:35:00,424.83,426.73,424.09,426.31,22390.0,424.83,426.73,424.09,426.31,22390.0
2020-06-30 09:40:00,426.41,428.61,426.29,428.59,24635.0,426.41,428.61,426.29,428.59,24635.0
2020-06-30 09:45:00,428.58,430.45,427.57,428.22,40163.0,428.58,430.45,427.57,428.22,40163.0
2020-06-30 09:50:00,428.07,429.28,427.27,429.28,19894.0,428.07,429.28,427.27,429.28,19894.0
2020-06-30 09:55:00,429.37,430.38,428.62,428.62,17682.0,429.37,430.38,428.62,428.62,17682.0
2020-06-30 10:00:00,428.7,429.53,428.48,429.45,14522.0,428.7,429.53,428.48,429.45,14522.0
2020-06-30 10:05:00,429.24,429.64,428.63,429.41,9386.0,429.24,429.64,428.63,429.41,9386.0
2020-06-30 10:10:00,429.51,429.86,429.08,429.86,16975.0,429.51,429.86,429.08,429.86,16975.0
2020-06-30 10:15:00,429.78,430.43,429.32,430.43,28179.0,429.78,430.43,429.32,430.43,28179.0
2020-06-30 10:20:00,430.21,430.83,429.86,430.48,32380.0,430.21,430.83,429.86,430.48,32380.0
2020-06-30 10:25:00,430.68,431.0,429.48,429.92,14272.0,430.68,431.0,429.48,429.92,14272.0
2020-06-30 10:30:00,429.98,430.39,429.48,429.59,11339.0,429.98,430.39,429.48,429.59,11339.0
2020-06-30 10:35:00,429.31,430.23,429.29,429.99,11399.0,429.31,430.23,429.29,429.99,11399.0
2020-06-30 10:40:00,430.1,430.64,429.79,429.79,12387.0,430.1,430.64,429.79,429.79,12387.0
2020-06-30 10:45:00,429.78,429.78,428.72,428.84,15124.0,429.78,429.78,428.72,428.84,15124.0
2020-06-30 10:50:00,428.87,430.05,428.5,429.51,14286.0,428.87,430.05,428.5,429.51,14286.0
2020-06-30 10:55:00,429.47,430.14,429.4,430.12,8966.0,429.47,430.14,429.4,430.12,8966.0
2020-06-30 11:00:00,429.99,430.19,429.61,429.82,8493.0,429.99,430.19,429.61,429.82,8493.0
2020-06-30 11:05:00,429.86,430.59,429.71,430.59,17538.0,429.86,430.59,429.71,430.59,17538.0
2020-06-30 11:10:00,430.82,430.83,430.02,430.32,16133.0,430.82,430.83,430.02,430.32,16133.0
2020-06-30 11:15:00,430.36,430.64,430.25,430.52,13480.0,430.36,430.64,430.25,430.52,13480.0
2020-06-30 11:20:00,430.53,431.48,430.44,430.86,12551.0,430.53,431.48,430.44,430.86,12551.0
2020-06-30 11:25:00,430.82,431.49,430.37,430.74,9534.0,430.82,431.49,430.37,430.74,9534.0
2020-06-30 11:30:00,430.63,431.16,430.53,430.63,9916.0,430.63,431.16,430.53,430.63,9916.0
2020-06-30 11:35:00,430.7,431.56,430.43,431.56,13779.0,430.7,431.56,430.43,431.56,13779.0
2020-06-30 11:40:00,431.56,431.67,430.96,431.38,12439.0,431.56,431.67,430.96,431.38,12439.0
2020-06-30 11:45:00,431.34,431.54,430.89,431.03,10396.0,431.34,431.54,430.89,431.03,10396.0
2020-06-30 11:50:00,431.0,431.06,430.0,430.85,16213.0,431.0,431.06,430.0,430.85,16213.0
2020-06-30 11:55:00,430.77,431.0,430.52,430.82,24451.0,430.77,431.0,430.52,430.82,24451.0
2020-06-30 12:00:00,430.91,431.56,430.77,431.32,10371.0,430.91,431.56,430.77,431.32,10371.0
2020-06-30 12:05:00,431.43,432.09,431.35,431.78,11949.0,431.43,432.09,431.35,431.78,11949.0
2020-06-30 12:10:00,431.81,432.21,431.66,431.72,11531.0,431.81,432.21,431.66,431.72,11531.0
2020-06-30 12:15:00,431.91,432.45,431.8,432.24,10689.0,431.91,432.45,431.8,432.24,10689.0
2020-06-30 12:20:00,432.05,432.32,431.92,432.17,11002.0,432.05,432.32,431.92,432.17,11002.0
2020-06-30 12:25:00,432.17,432.24,431.79,432.22,7893.0,432.17,432.24,431.79,432.22,7893.0
2020-06-30 12:30:00,432.13,432.38,431.37,431.39,14937.0,432.13,432.38,431.37,431.39,14937.0
2020-06-30 12:35:00,431.48,431.74,431.21,431.34,8794.0,431.48,431.74,431.21,431.34,8794.0
2020-06-30 12:40:00,431.27,431.3,430.21,430.81,11977.0,431.27,431.3,430.21,430.81,11977.0
2020-06-30 12:45:00,430.9,431.16,430.59,430.91,8553.0,430.9,431.16,430.59,430.91,8553.0
2020-06-30 12:50:00,430.88,431.51,430.88,431.5,7944.0,430.88,431.51,430.88,431.5,7944.0
2020-06-30 12:55:00,431.58,431.76,431.36,431.72,7710.0,431.58,431.76,431.36,431.72,7710.0
2020-06-30 13:00:00,431.66,432.28,431.6,432.03,14636.0,431.66,432.28,431.6,432.03,14636.0
2020-06-30 13:05:00,432.02,432.06,431.08,431.41,7946.0,432.02,432.06,431.08,431.41,7946.0
2020-06-30 13:10:00,431.31,431.4,431.1,431.16,6890.0,431.31,431.4,431.1,431.16,6890.0
2020-06-30 13:15:00,431.15,431.32,430.62,431.23,11260.0,431.15,431.32,430.62,431.23,11260.0
2020-06-30 13:20:00,431.15,431.95,431.12,431.72,7012.0,431.15,431.95,431.12,431.72,7012.0
2020-06-30 13:25:00,431.6,431.67,431.49,431.6,3790.0,431.6,431.67,431.49,431.6,3790.0
2020-06-30 13:30:00,431.57,432.18,431.56,431.98,9861.0,431.57,432.18,431.56,431.98,9861.0
2020-06-30 13:35:00,432.0,432.1,431.24,431.45,5612.0,432.0,432.1,431.24,431.45,5612.0
2020-06-30 13:40:00,431.46,431.46,430.8,431.06,6041.0,431.46,431.46,430.8,431.06,6041.0
2020-06-30 13:45:00,431.1,431.93,431.1,431.91,5949.0,431.1,431.93,431.1,431.91,5949.0
2020-06-30 13:50:00,431.73,431.89,431.29,431.88,12717.0,431.73,431.89,431.29,431.88,12717.0
2020-06-30 13:55:00,431.84,431.91,431.33,431.33,6903.0,431.84,431.91,431.33,431.33,6903.0
2020-06-30 14:00:00,431.34,431.37,430.74,431.29,13558.0,431.34,431.37,430.74,431.29,13558.0
2020-06-30 14:05:00,431.34,431.36,430.8,431.15,17470.0,431.34,431.36,430.8,431.15,17470.0
2020-06-30 14:10:00,431.2,431.23,430.83,431.14,8441.0,431.2,431.23,430.83,431.14,8441.0
2020-06-30 14:15:00,431.05,431.78,431.05,431.65,18462.0,431.05,431.78,431.05,431.65,18462.0
2020-06-30 14:20:00,431.53,431.54,430.9,431.32,7232.0,431.53,431.54,430.9,431.32,7232.0
2020-06-30 14:25:00,431.42,431.93,431.24,431.93,9708.0,431.42,431.93,431.24,431.93,9708.0
2020-06-30 14:30:00,431.82,432.1,431.58,432.1,7503.0,431.82,432.1,431.58,432.1,7503.0
2020-06-30 14:35:00,432.11,432.41,431.8,432.37,14801.0,432.11,432.41,431.8,432.37,14801.0
2020-06-30 14:40:00,432.35,433.35,432.13,433.29,25096.0,432.35,433.35,432.13,433.29,25096.0
2020-06-30 14:45:00,433.32,433.46,432.7,432.8,12113.0,433.32,433.46,432.7,432.8,12113.0
2020-06-30 14:50:00,432.72,433.25,432.67,433.16,9228.0,432.72,433.25,432.67,433.16,9228.0
2020-06-30 14:55:00,433.19,433.19,432.94,432.94,12795.0,433.19,433.19,432.94,432.94,12795.0
2020-06-30 15:00:00,432.87,432.92,431.69,431.8,16070.0,432.87,432.92,431.69,431.8,16070.0
2020-06-30 15:05:00,431.84,432.42,431.62,432.05,14820.0,431.84,432.42,431.62,432.05,14820.0
2020-06-30 15:10:00,432.12,432.34,431.81,431.81,11611.0,432.12,432.34,431.81,431.81,11611.0
2020-06-30 15:15:00,431.91,432.07,431.42,431.74,27283.0,431.91,432.07,431.42,431.74,27283.0
2020-06-30 15:20:00,431.77,432.89,431.66,432.83,17664.0,431.77,432.89,431.66,432.83,17664.0
2020-06-30 15:25:00,432.89,433.21,432.81,432.9,12543.0,432.89,433.21,432.81,432.9,12543.0
2020-06-30 15:30:00,432.83,433.63,432.71,433.37,18182.0,432.83,433.63,432.71,433.37,18182.0
2020-06-30 15:35:00,433.42,433.49,433.04,433.15,12237.0,433.42,433.49,433.04,433.15,12237.0
2020-06-30 15:40:00,433.16,433.3,432.89,433.09,21661.0,433.16,433.3,432.89,433.09,21661.0
2020-06-30 15:45:00,433.05,433.52,432.68,433.52,24086.0,433.05,433.52,432.68,433.52,24086.0
2020-06-30 15:50:00,433.51,436.91,433.51,436.76,111060.0,433.51,436.91,433.51,436.76,111060.0
2020-06-30 15:55:00,436.65,436.65,435.05,435.29,140370.0,436.65,436.65,435.05,435.29,140370.0
2020-07-01 09:30:00,434.72,438.0,433.88,435.72,95834.0,434.72,438.0,433.88,435.72,95834.0
2020-07-01 09:35:00,435.71,436.54,433.62,435.6,29781.0,435.71,436.54,433.62,435.6,29781.0
2020-07-01 09:40:00,435.94,438.27,435.79,437.85,31197.0,435.94,438.27,435.79,437.85,31197.0
2020-07-01 09:45:00,437.76,437.88,435.54,437.02,39762.0,437.76,437.88,435.54,437.02,39762.0
2020-07-01 09:50:00,436.96,437.43,435.01,435.85,28783.0,436.96,437.43,435.01,435.85,28783.0
2020-07-01 09:55:00,435.9,436.49,434.95,436.27,32083.0,435.9,436.49,434.95,436.27,32083.0
2020-07-01 10:00:00,436.27,437.0,435.38,435.91,35883.0,436.27,437.0,435.38,435.91,35883.0
2020-07-01 10:05:00,436.11,437.51,436.11,437.04,18846.0,436.11,437.51,436.11,437.04,18846.0
2020-07-01 10:10:00,436.9,437.02,435.3,435.53,13161.0,436.9,437.02,435.3,435.53,13161.0
2020-07-01 10:15:00,435.53,436.84,435.21,436.63,16075.0,435.53,436.84,435.21,436.63,16075.0
2020-07-01 10:20:00,436.82,437.48,436.8,437.01,13009.0,436.82,437.48,436.8,437.01,13009.0
2020-07-01 10:25:00,437.08,438.25,437.08,437.74,17236.0,437.08,438.25,437.08,437.74,17236.0
2020-07-01 10:30:00,437.94,439.11,437.52,438.92,17358.0,437.94,439.11,437.52,438.92,17358.0
2020-07-01 10:35:00,438.84,439.11,438.49,439.07,20563.0,438.84,439.11,438.49,439.07,20563.0
2020-07-01 10:40:00,438.92,439.1,438.24,438.25,25983.0,438.92,439.1,438.24,438.25,25983.0
2020-07-01 10:45:00,438.35,438.35,437.15,437.26,27371.0,438.35,438.35,437.15,437.26,27371.0
2020-07-01 10:50:00,437.16,438.11,436.79,437.62,15468.0,437.16,438.11,436.79,437.62,15468.0
2020-07-01 10:55:00,437.55,437.78,436.71,436.85,15967.0,437.55,437.78,436.71,436.85,15967.0
2020-07-01 11:00:00,437.12,437.74,436.85,437.68,18326.0,437.12,437.74,436.85,437.68,18326.0
2020-07-01 11:05:00,437.71,437.79,437.22,437.73,17340.0,437.71,437.79,437.22,437.73,17340.0
2020-07-01 11:10:00,437.72,438.39,437.31,438.39,25028.0,437.72,438.39,437.31,438.39,25028.0
2020-07-01 11:15:00,438.49,438.84,438.08,438.66,15256.0,438.49,438.84,438.08,438.66,15256.0
2020-07-01 11:20:00,438.61,438.62,437.96,438.1,8872.0,438.61,438.62,437.96,438.1,8872.0
2020-07-01 11:25:00,438.19,438.46,437.03,437.27,15445.0,438.19,438.46,437.03,437.27,15445.0
2020-07-01 11:30:00,437.27,437.71,436.42,436.58,17093.0,437.27,437.71,436.42,436.58,17093.0
2020-07-01 11:35:00,436.6,437.22,436.39,436.97,11539.0,436.6,437.22,436.39,436.97,11539.0
2020-07-01 11:40:00,436.97,437.5,436.69,437.46,10061.0,436.97,437.5,436.69,437.46,10061.0
2020-07-01 11:45:00,437.41,437.83,437.19,437.58,10324.0,437.41,437.83,437.19,437.58,10324.0
2020-07-01 11:50:00,437.59,437.73,437.13,437.3,10675.0,437.59,437.73,437.13,437.3,10675.0
2020-07-01 11:55:00,437.26,437.64,436.64,436.86,15620.0,437.26,437.64,436.64,436.86,15620.0
2020-07-01 12:00:00,436.81,437.83,436.77,437.56,16768.0,436.81,437.83,436.77,437.56,16768.0
2020-07-01 12:05:00,437.43,437.86,437.43,437.51,23895.0,437.43,437.86,437.43,437.51,23895.0
2020-07-01 12:10:00,437.5,437.74,437.22,437.61,18342.0,437.5,437.74,437.22,437.61,18342.0
2020-07-01 12:15:00,437.69,437.76,437.41,437.52,25784.0,437.69,437.76,437.41,437.52,25784.0
2020-07-01 12:20:00,437.45,438.78,436.83,438.7,116623.0,437.45,438.78,436.83,438.7,116623.0
2020-07-01 12:25:00,438.73,439.43,438.36,439.13,42059.0,438.73,439.43,438.36,439.13,42059.0
2020-07-01 12:30:00,439.22,439.98,439.18,439.47,44079.0,439.22,439.98,439.18,439.47,44079.0
2020-07-01 12:35:00,439.52,439.84,439.33,439.71,10898.0,439.52,439.84,439.33,439.71,10898.0
2020-07-01 12:40:00,439.71,440.0,439.39,439.92,14726.0,439.71,440.0,439.39,439.92,14726.0
2020-07-01 12:45:00,439.93,440.1,438.82,439.67,23408.0,439.93,440.1,438.82,439.67,23408.0
2020-07-01 12:50:00,439.57,439.81,438.98,439.4,11577.0,439.57,439.81,438.98,439.4,11577.0
2020-07-01 12:55:00,439.5,440.25,439.49,440.13,15068.0,439.5,440.25,439.49,440.13,15068.0
2020-07-01 13:00:00,440.09,440.16,438.99,439.21,10318.0,440.09,440.16,438.99,439.21,10318.0
2020-07-01 13:05:00,439.25,439.33,438.62,438.89,8645.0,439.25,439.33,438.62,438.89,8645.0
2020-07-01 13:10:00,438.81,439.39,438.77,439.19,10274.0,438.81,439.39,438.77,439.19,10274.0
2020-07-01 13:15:00,439.15,439.82,439.03,439.55,5570.0,439.15,439.82,439.03,439.55,5570.0
2020-07-01 13:20:00,439.53,439.59,439.05,439.25,8555.0,439.53,439.59,439.05,439.25,8555.0
2020-07-01 13:25:00,439.27,439.42,439.06,439.22,6534.0,439.27,439.42,439.06,439.22,6534.0
2020-07-01 13:30:00,439.24,440.23,439.18,440.18,6935.0,439.24,440.23,439.18,440.18,6935.0
2020-07-01 13:35:00,440.08,440.51,439.82,440.4,7673.0,440.08,440.51,439.82,440.4,7673.0
2020-07-01 13:40:00,440.37,440.37,439.38,439.38,8819.0,440.37,440.37,439.38,439.38,8819.0
2020-07-01 13:45:00,439.53,439.78,439.37,439.64,6600.0,439.53,439.78,439.37,439.64,6600.0
2020-07-01 13:50:00,439.52,440.29,439.37,440.12,17776.0,439.52,440.29,439.37,440.12,17776.0
2020-07-01 13:55:00,440.23,440.34,439.96,440.19,7464.0,440.23,440.34,439.96,440.19,7464.0
2020-07-01 14:00:00,440.13,440.78,439.95,440.2,13216.0,440.13,440.78,439.95,440.2,13216.0
2020-07-01 14:05:00,440.27,440.57,439.9,440.3,7147.0,440.27,440.57,439.9,440.3,7147.0
2020-07-01 14:10:00,440.4,440.68,439.99,440.47,13210.0,440.4,440.68,439.99,440.47,13210.0
2020-07-01 14:15:00,440.49,440.56,440.14,440.26,9772.0,440.49,440.56,440.14,440.26,9772.0
2020-07-01 14:20:00,440.28,440.55,440.03,440.14,10797.0,440.28,440.55,440.03,440.14,10797.0
2020-07-01 14:25:00,440.34,440.35,440.01,440.08,7154.0,440.34,440.35,440.01,440.08,7154.0
2020-07-01 14:30:00,440.08,440.6,440.08,440.22,14004.0,440.08,440.6,440.08,440.22,14004.0
2020-07-01 14:35:00,440.13,440.32,439.46,439.82,8866.0,440.13,440.32,439.46,439.82,8866.0
2020-07-01 14:40:00,439.81,439.86,439.19,439.21,12558.0,439.81,439.86,439.19,439.21,12558.0
2020-07-01 14:45:00,439.24,439.6,439.0,439.27,9109.0,439.24,439.6,439.0,439.27,9109.0
2020-07-01 14:50:00,439.31,439.93,439.3,439.88,8007.0,439.31,439.93,439.3,439.88,8007.0
2020-07-01 14:55:00,439.89,440.39,439.84,440.08,9799.0,439.89,440.39,439.84,440.08,9799.0
2020-07-01 15:00:00,440.04,440.77,439.83,440.74,9262.0,440.04,440.77,439.83,440.74,9262.0
2020-07-01 15:05:00,440.72,441.44,440.46,441.29,15656.0,440.72,441.44,440.46,441.29,15656.0
2020-07-01 15:10:00,441.36,441.36,440.25,440.72,15004.0,441.36,441.36,440.25,440.72,15004.0
2020-07-01 15:15:00,440.78,440.83,440.22,440.68,11221.0,440.78,440.83,440.22,440.68,11221.0
2020-07-01 15:20:00,440.71,441.19,440.71,440.91,12193.0,440.71,441.19,440.71,440.91,12193.0
2020-07-01 15:25:00,440.92,441.35,440.56,441.2,11226.0,440.92,441.35,440.56,441.2,11226.0
2020-07-01 15:30:00,441.21,442.05,441.13,441.56,20469.0,441.21,442.05,441.13,441.56,20469.0
2020-07-01 15:35:00,441.53,441.53,440.84,441.16,14030.0,441.53,441.53,440.84,441.16,14030.0
2020-07-01 15:40:00,441.19,441.45,440.79,441.18,16303.0,441.19,441.45,440.79,441.18,16303.0
2020-07-01 15:45:00,441.16,441.47,440.78,441.23,15429.0,441.16,441.47,440.78,441.23,15429.0
2020-07-01 15:50:00,441.03,441.12,440.06,440.47,34987.0,441.03,441.12,440.06,440.47,34987.0
2020-07-01 15:55:00,440.34,440.57,439.34,439.81,52312.0,440.34,440.57,439.34,439.81,52312.0
2020-07-02 09:30:00,445.0,445.34,442.86,442.86,92371.0,445.0,445.34,442.86,442.86,92371.0
2020-07-02 09:35:00,442.54,444.88,442.47,443.71,28860.0,442.54,444.88,442.47,443.71,28860.0
2020-07-02 09:40:00,443.72,445.17,442.22,443.23,48327.0,443.72,445.17,442.22,443.23,48327.0
2020-07-02 09:45:00,443.23,443.27,441.36,441.9,48854.0,443.23,443.27,441.36,441.9,48854.0
2020-07-02 09:50:00,442.02,443.15,442.01,442.65,36581.0,442.02,443.15,442.01,442.65,36581.0
2020-07-02 09:55:00,442.66,443.21,442.23,443.06,16472.0,442.66,443.21,442.23,443.06,16472.0
2020-07-02 10:00:00,443.09,443.79,443.04,443.5,25078.0,443.09,443.79,443.04,443.5,25078.0
2020-07-02 10:05:00,443.5,444.19,443.4,444.14,18032.0,443.5,444.19,443.4,444.14,18032.0
2020-07-02 10:10:00,444.35,444.73,443.66,443.93,14071.0,444.35,444.73,443.66,443.93,14071.0
2020-07-02 10:15:00,444.65,445.17,444.49,444.66,14453.0,444.65,445.17,444.49,444.66,14453.0
2020-07-02 10:20:00,444.52,445.45,444.36,445.42,14676.0,444.52,445.45,444.36,445.42,14676.0
2020-07-02 10:25:00,445.45,445.5,443.24,443.25,34319.0,445.45,445.5,443.24,443.25,34319.0
2020-07-02 10:30:00,443.3,444.15,443.1,443.43,14754.0,443.3,444.15,443.1,443.43,14754.0
2020-07-02 10:35:00,443.22,444.63,443.2,444.4,12715.0,443.22,444.63,443.2,444.4,12715.0
2020-07-02 10:40:00,444.51,446.2,444.51,446.11,33397.0,444.51,446.2,444.51,446.11,33397.0
2020-07-02 10:45:00,446.17,446.77,445.93,446.32,19560.0,446.17,446.77,445.93,446.32,19560.0
2020-07-02 10:50:00,446.33,446.65,444.95,445.95,16915.0,446.33,446.65,444.95,445.95,16915.0
2020-07-02 10:55:00,446.07,446.75,445.87,446.27,23826.0,446.07,446.75,445.87,446.27,23826.0
2020-07-02 11:00:00,446.05,446.49,444.38,444.97,41582.0,446.05,446.49,444.38,444.97,41582.0
2020-07-02 11:05:00,445.02,446.03,444.91,445.97,12244.0,445.02,446.03,444.91,445.97,12244.0
2020-07-02 11:10:00,445.96,447.09,445.67,445.93,21593.0,445.96,447.09,445.67,445.93,21593.0
2020-07-02 11:15:00,445.97,446.37,445.11,446.34,17882.0,445.97,446.37,445.11,446.34,17882.0
2020-07-02 11:20:00,446.35,446.35,444.63,445.08,16183.0,446.35,446.35,444.63,445.08,16183.0
2020-07-02 11:25:00,445.18,445.18,443.7,443.95,12261.0,445.18,445.18,443.7,443.95,12261.0
2020-07-02 11:30:00,443.93,445.51,443.9,445.03,13489.0,443.93,445.51,443.9,445.03,13489.0
2020-07-02 11:35:00,445.02,445.87,444.99,445.67,9410.0,445.02,445.87,444.99,445.67,9410.0
2020-07-02 11:40:00,445.8,446.99,445.32,446.58,28337.0,445.8,446.99,445.32,446.58,28337.0
2020-07-02 11:45:00,446.59,446.68,445.75,446.11,20531.0,446.59,446.68,445.75,446.11,20531.0
2020-07-02 11:50:00,446.16,446.61,445.85,446.61,10782.0,446.16,446.61,445.85,446.61,10782.0
2020-07-02 11:55:00,446.67,446.74,446.0,446.26,8097.0,446.67,446.74,446.0,446.26,8097.0
2020-07-02 12:00:00,446.43,446.45,445.06,445.55,13594.0,446.43,446.45,445.06,445.55,13594.0
2020-07-02 12:05:00,445.59,446.09,445.55,445.82,7140.0,445.59,446.09,445.55,445.82,7140.0
2020-07-02 12:10:00,445.83,446.56,445.6,446.46,9971.0,445.83,446.56,445.6,446.46,9971.0
2020-07-02 12:15:00,446.31,446.94,445.72,446.77,39043.0,446.31,446.94,445.72,446.77,39043.0
2020-07-02 12:20:00,446.87,447.77,446.87,447.4,18190.0,446.87,447.77,446.87,447.4,18190.0
2020-07-02 12:25:00,447.56,447.93,447.26,447.89,12766.0,447.56,447.93,447.26,447.89,12766.0
2020-07-02 12:30:00,447.82,448.06,447.11,447.5,9922.0,447.82,448.06,447.11,447.5,9922.0
2020-07-02 12:35:00,447.46,448.0,447.33,447.59,10210.0,447.46,448.0,447.33,447.59,10210.0
2020-07-02 12:40:00,447.64,448.14,447.6,447.93,16519.0,447.64,448.14,447.6,447.93,16519.0
2020-07-02 12:45:00,448.02,448.16,447.44,447.44,11714.0,448.02,448.16,447.44,447.44,11714.0
2020-07-02 12:50:00,447.42,447.51,446.11,446.11,10027.0,447.42,447.51,446.11,446.11,10027.0
2020-07-02 12:55:00,446.25,447.26,446.25,447.15,8082.0,446.25,447.26,446.25,447.15,8082.0
2020-07-02 13:00:00,447.13,447.17,446.62,446.69,13221.0,447.13,447.17,446.62,446.69,13221.0
2020-07-02 13:05:00,446.75,447.24,446.74,446.99,12256.0,446.75,447.24,446.74,446.99,12256.0
2020-07-02 13:10:00,447.05,447.05,446.41,446.44,29117.0,447.05,447.05,446.41,446.44,29117.0
2020-07-02 13:15:00,446.5,447.09,446.35,446.97,11646.0,446.5,447.09,446.35,446.97,11646.0
2020-07-02 13:20:00,447.03,447.3,446.89,447.28,13677.0,447.03,447.3,446.89,447.28,13677.0
2020-07-02 13:25:00,447.2,447.26,446.62,447.04,17872.0,447.2,447.26,446.62,447.04,17872.0
2020-07-02 13:30:00,447.03,447.3,446.89,447.13,6837.0,447.03,447.3,446.89,447.13,6837.0
2020-07-02 13:35:00,447.2,447.3,446.87,447.04,7747.0,447.2,447.3,446.87,447.04,7747.0
2020-07-02 13:40:00,447.04,447.11,446.64,447.07,12412.0,447.04,447.11,446.64,447.07,12412.0
2020-07-02 13:45:00,446.98,447.03,446.35,446.6,6447.0,446.98,447.03,446.35,446.6,6447.0
2020-07-02 13:50:00,446.56,446.62,445.78,445.95,6241.0,446.56,446.62,445.78,445.95,6241.0
2020-07-02 13:55:00,445.83,445.9,445.25,445.63,9861.0,445.83,445.9,445.25,445.63,9861.0
2020-07-02 14:00:00,445.57,445.97,445.34,445.37,6600.0,445.57,445.97,445.34,445.37,6600.0
2020-07-02 14:05:00,445.49,446.05,445.33,445.51,10898.0,445.49,446.05,445.33,445.51,10898.0
2020-07-02 14:10:00,445.47,445.85,445.47,445.61,6195.0,445.47,445.85,445.47,445.61,6195.0
2020-07-02 14:15:00,445.55,445.8,445.43,445.74,7075.0,445.55,445.8,445.43,445.74,7075.0
2020-07-02 14:20:00,445.67,445.82,445.57,445.67,6270.0,445.67,445.82,445.57,445.67,6270.0
2020-07-02 14:25:00,445.83,446.21,445.64,445.76,8475.0,445.83,446.21,445.64,445.76,8475.0
2020-07-02 14:30:00,445.86,446.09,445.74,445.87,10972.0,445.86,446.09,445.74,445.87,10972.0
2020-07-02 14:35:00,445.93,446.0,445.55,445.71,8576.0,445.93,446.0,445.55,445.71,8576.0
2020-07-02 14:40:00,445.75,446.18,445.64,446.13,10476.0,445.75,446.18,445.64,446.13,10476.0
2020-07-02 14:45:00,446.22,446.22,445.26,445.46,19044.0,446.22,446.22,445.26,445.46,19044.0
2020-07-02 14:50:00,445.56,445.81,445.29,445.81,10905.0,445.56,445.81,445.29,445.81,10905.0
2020-07-02 14:55:00,445.97,446.53,445.8,446.53,8062.0,445.97,446.53,445.8,446.53,8062.0
2020-07-02 15:00:00,446.57,446.76,446.16,446.2,10019.0,446.57,446.76,446.16,446.2,10019.0
2020-07-02 15:05:00,446.37,446.37,445.72,445.99,6238.0,446.37,446.37,445.72,445.99,6238.0
2020-07-02 15:10:00,445.78,445.99,445.5,445.71,8639.0,445.78,445.99,445.5,445.71,8639.0
2020-07-02 15:15:00,445.67,445.74,445.3,445.41,12278.0,445.67,445.74,445.3,445.41,12278.0
2020-07-02 15:20:00,445.45,445.85,445.39,445.67,11403.0,445.45,445.85,445.39,445.67,11403.0
2020-07-02 15:25:00,445.67,445.67,444.94,445.21,21419.0,445.67,445.67,444.94,445.21,21419.0
2020-07-02 15:30:00,445.21,445.75,444.89,445.25,18850.0,445.21,445.75,444.89,445.25,18850.0
2020-07-02 15:35:00,445.27,445.43,444.41,444.83,20888.0,445.27,445.43,444.41,444.83,20888.0
2020-07-02 15:40:00,444.85,444.91,443.75,443.76,29362.0,444.85,444.91,443.75,443.76,29362.0
2020-07-02 15:45:00,443.74,443.88,443.31,443.34,32958.0,443.74,443.88,443.31,443.34,32958.0
2020-07-02 15:50:00,443.33,443.55,442.19,442.26,54652.0,443.33,443.55,442.19,442.26,54652.0
2020-07-02 15:55:00,442.18,443.38,441.73,442.93,87181.0,442.18,443.38,441.73,442.93,87181.0
2020-07-06 09:30:00,448.0,449.79,445.16,447.14,73251.0,448.0,449.79,445.16,447.14,73251.0
2020-07-06 09:35:00,446.81,447.87,446.2,446.23,21283.0,446.81,447.87,446.2,446.23,21283.0
2020-07-06 09:40:00,446.28,447.77,445.71,445.71,24071.0,446.28,447.77,445.71,445.71,24071.0
2020-07-06 09:45:00,446.06,446.63,444.95,445.45,22140.0,446.06,446.63,444.95,445.45,22140.0
2020-07-06 09:50:00,445.51,446.1,444.69,445.65,15603.0,445.51,446.1,444.69,445.65,15603.0
2020-07-06 09:55:00,445.9,447.85,445.9,447.84,14533.0,445.9,447.85,445.9,447.84,14533.0
2020-07-06 10:00:00,447.85,449.41,446.73,449.26,29823.0,447.85,449.41,446.73,449.26,29823.0
2020-07-06 10:05:00,449.23,449.37,448.31,449.17,28740.0,449.23,449.37,448.31,449.17,28740.0
2020-07-06 10:10:00,449.36,450.14,448.59,450.11,58708.0,449.36,450.14,448.59,450.11,58708.0
2020-07-06 10:15:00,450.14,451.32,450.06,451.27,26313.0,450.14,451.32,450.06,451.27,26313.0
2020-07-06 10:20:00,451.39,451.54,450.62,451.26,19869.0,451.39,451.54,450.62,451.26,19869.0
2020-07-06 10:25:00,451.59,452.3,451.22,451.56,29203.0,451.59,452.3,451.22,451.56,29203.0
2020-07-06 10:30:00,451.65,452.68,451.4,452.25,14449.0,451.65,452.68,451.4,452.25,14449.0
2020-07-06 10:35:00,452.14,452.3,451.39,451.39,12605.0,452.14,452.3,451.39,451.39,12605.0
2020-07-06 10:40:00,451.48,451.83,450.77,451.26,17510.0,451.48,451.83,450.77,451.26,17510.0
2020-07-06 10:45:00,451.47,451.96,451.27,451.77,16773.0,451.47,451.96,451.27,451.77,16773.0
2020-07-06 10:50:00,451.68,451.94,451.52,451.58,13900.0,451.68,451.94,451.52,451.58,13900.0
2020-07-06 10:55:00,451.53,452.49,451.53,452.49,14292.0,451.53,452.49,451.53,452.49,14292.0
2020-07-06 11:00:00,452.49,453.18,452.49,452.98,17712.0,452.49,453.18,452.49,452.98,17712.0
2020-07-06 11:05:00,452.99,453.43,452.89,453.12,10945.0,452.99,453.43,452.89,453.12,10945.0
2020-07-06 11:10:00,453.14,453.66,453.1,453.38,14964.0,453.14,453.66,453.1,453.38,14964.0
2020-07-06 11:15:00,453.32,453.76,453.24,453.52,15048.0,453.32,453.76,453.24,453.52,15048.0
2020-07-06 11:20:00,453.6,454.12,453.29,454.12,27662.0,453.6,454.12,453.29,454.12,27662.0
2020-07-06 11:25:00,454.16,454.3,453.75,454.04,13255.0,454.16,454.3,453.75,454.04,13255.0
2020-07-06 11:30:00,454.13,454.74,454.02,454.73,12046.0,454.13,454.74,454.02,454.73,12046.0
2020-07-06 11:35:00,454.74,455.29,454.66,455.19,28314.0,454.74,455.29,454.66,455.19,28314.0
2020-07-06 11:40:00,455.11,455.38,454.81,455.19,14916.0,455.11,455.38,454.81,455.19,14916.0
2020-07-06 11:45:00,455.26,455.53,454.68,454.68,21562.0,455.26,455.53,454.68,454.68,21562.0
2020-07-06 11:50:00,454.85,455.21,454.7,454.78,11921.0,454.85,455.21,454.7,454.78,11921.0
2020-07-06 11:55:00,454.76,454.85,453.47,453.88,18502.0,454.76,454.85,453.47,453.88,18502.0
2020-07-06 12:00:00,453.95,454.61,453.95,454.49,14951.0,453.95,454.61,453.95,454.49,14951.0
2020-07-06 12:05:00,454.39,454.44,453.69,454.17,16437.0,454.39,454.44,453.69,454.17,16437.0
2020-07-06 12:10:00,454.22,454.59,454.04,454.31,8447.0,454.22,454.59,454.04,454.31,8447.0
2020-07-06 12:15:00,454.29,454.52,453.65,453.73,10381.0,454.29,454.52,453.65,453.73,10381.0
2020-07-06 12:20:00,453.73,453.82,452.49,452.88,31754.0,453.73,453.82,452.49,452.88,31754.0
2020-07-06 12:25:00,453.09,453.15,452.63,452.82,8795.0,453.09,453.15,452.63,452.82,8795.0
2020-07-06 12:30:00,452.87,453.22,452.67,452.77,13150.0,452.87,453.22,452.67,452.77,13150.0
2020-07-06 12:35:00,452.8,453.55,452.79,453.26,12714.0,452.8,453.55,452.79,453.26,12714.0
2020-07-06 12:40:00,453.37,454.16,453.36,454.14,12396.0,453.37,454.16,453.36,454.14,12396.0
2020-07-06 12:45:00,454.15,454.59,453.87,454.57,11465.0,454.15,454.59,453.87,454.57,11465.0
2020-07-06 12:50:00,454.61,454.76,454.49,454.75,21883.0,454.61,454.76,454.49,454.75,21883.0
2020-07-06 12:55:00,454.72,455.01,454.45,454.81,16291.0,454.72,455.01,454.45,454.81,16291.0
2020-07-06 13:00:00,454.74,455.32,454.58,455.29,10975.0,454.74,455.32,454.58,455.29,10975.0
2020-07-06 13:05:00,455.24,455.46,454.8,454.8,15356.0,455.24,455.46,454.8,454.8,15356.0
2020-07-06 13:10:00,454.78,454.9,454.51,454.53,16330.0,454.78,454.9,454.51,454.53,16330.0
2020-07-06 13:15:00,454.53,454.53,453.53,453.61,28039.0,454.53,454.53,453.53,453.61,28039.0
2020-07-06 13:20:00,453.61,453.88,452.79,453.8,17330.0,453.61,453.88,452.79,453.8,17330.0
2020-07-06 13:25:00,453.79,454.71,453.79,454.6,13416.0,453.79,454.71,453.79,454.6,13416.0
2020-07-06 13:30:00,454.74,455.42,454.7,454.82,23561.0,454.74,455.42,454.7,454.82,23561.0
2020-07-06 13:35:00,454.81,454.9,454.22,454.59,20391.0,454.81,454.9,454.22,454.59,20391.0
2020-07-06 13:40:00,454.58,455.21,454.58,454.89,14928.0,454.58,455.21,454.58,454.89,14928.0
2020-07-06 13:45:00,454.88,454.92,454.12,454.12,13510.0,454.88,454.92,454.12,454.12,13510.0
2020-07-06 13:50:00,454.01,454.02,453.24,453.59,21519.0,454.01,454.02,453.24,453.59,21519.0
2020-07-06 13:55:00,453.55,453.75,452.93,453.32,20217.0,453.55,453.75,452.93,453.32,20217.0
2020-07-06 14:00:00,453.41,453.41,451.98,452.08,17726.0,453.41,453.41,451.98,452.08,17726.0
2020-07-06 14:05:00,452.13,452.38,451.68,451.8,10029.0,452.13,452.38,451.68,451.8,10029.0
2020-07-06 14:10:00,451.81,452.32,451.21,451.6,21523.0,451.81,452.32,451.21,451.6,21523.0
2020-07-06 14:15:00,451.62,451.86,451.23,451.86,10722.0,451.62,451.86,451.23,451.86,10722.0
2020-07-06 14:20:00,451.82,452.76,451.77,452.75,25245.0,451.82,452.76,451.77,452.75,25245.0
2020-07-06 14:25:00,452.68,452.86,452.52,452.77,14202.0,452.68,452.86,452.52,452.77,14202.0
2020-07-06 14:30:00,452.86,453.54,452.86,453.23,13431.0,452.86,453.54,452.86,453.23,13431.0
2020-07-06 14:35:00,453.14,453.51,453.11,453.22,14364.0,453.14,453.51,453.11,453.22,14364.0
2020-07-06 14:40:00,453.17,453.38,452.62,452.62,9825.0,453.17,453.38,452.62,452.62,9825.0
2020-07-06 14:45:00,452.73,452.83,452.29,452.49,6524.0,452.73,452.83,452.29,452.49,6524.0
2020-07-06 14:50:00,452.49,452.56,452.15,452.44,12072.0,452.49,452.56,452.15,452.44,12072.0
2020-07-06 14:55:00,452.57,452.64,452.28,452.6,7297.0,452.57,452.64,452.28,452.6,7297.0
2020-07-06 15:00:00,452.42,452.88,451.52,451.73,17195.0,452.42,452.88,451.52,451.73,17195.0
2020-07-06 15:05:00,451.65,451.81,450.61,450.98,14477.0,451.65,451.81,450.61,450.98,14477.0
2020-07-06 15:10:00,451.03,452.65,450.96,452.63,18852.0,451.03,452.65,450.96,452.63,18852.0
2020-07-06 15:15:00,452.56,453.0,452.56,452.82,14324.0,452.56,453.0,452.56,452.82,14324.0
2020-07-06 15:20:00,452.89,453.41,452.72,453.2,16549.0,452.89,453.41,452.72,453.2,16549.0
2020-07-06 15:25:00,453.11,453.31,452.59,452.98,12441.0,453.11,453.31,452.59,452.98,12441.0
2020-07-06 15:30:00,453.09,453.21,452.46,453.03,25855.0,453.09,453.21,452.46,453.03,25855.0
2020-07-06 15:35:00,453.12,453.74,453.07,453.26,18570.0,453.12,453.74,453.07,453.26,18570.0
2020-07-06 15:40:00,453.24,453.61,452.9,453.39,23089.0,453.24,453.61,452.9,453.39,23089.0
2020-07-06 15:45:00,453.42,453.63,453.08,453.48,28417.0,453.42,453.63,453.08,453.48,28417.0
2020-07-06 15:50:00,453.46,453.61,452.02,452.49,49266.0,453.46,453.61,452.02,452.49,49266.0
2020-07-06 15:55:00,452.42,452.78,452.14,452.58,68733.0,452.42,452.78,452.14,452.58,68733.0
2020-07-07 09:30:00,452.67,454.58,450.72,454.48,71728.0,452.67,454.58,450.72,454.48,71728.0
2020-07-07 09:35:00,454.38,454.78,452.45,452.51,31124.0,454.38,454.78,452.45,452.51,31124.0
2020-07-07 09:40:00,452.18,454.16,452.12,453.88,29741.0,452.18,454.16,452.12,453.88,29741.0
2020-07-07 09:45:00,453.76,455.02,453.18,454.48,29116.0,453.76,455.02,453.18,454.48,29116.0
2020-07-07 09:50:00,454.57,455.16,453.48,453.48,15556.0,454.57,455.16,453.48,453.48,15556.0
2020-07-07 09:55:00,453.52,455.14,453.0,453.5,20681.0,453.52,455.14,453.0,453.5,20681.0
2020-07-07 10:00:00,453.4,454.45,453.39,453.97,47184.0,453.4,454.45,453.39,453.97,47184.0
2020-07-07 10:05:00,454.05,455.2,453.53,454.92,21319.0,454.05,455.2,453.53,454.92,21319.0
2020-07-07 10:10:00,454.86,455.45,454.49,455.33,36046.0,454.86,455.45,454.49,455.33,36046.0
2020-07-07 10:15:00,455.39,456.39,455.02,455.77,37337.0,455.39,456.39,455.02,455.77,37337.0
2020-07-07 10:20:00,455.85,456.69,455.78,456.36,12794.0,455.85,456.69,455.78,456.36,12794.0
2020-07-07 10:25:00,456.26,456.8,455.85,456.8,13553.0,456.26,456.8,455.85,456.8,13553.0
2020-07-07 10:30:00,457.0,458.72,456.48,457.54,29604.0,457.0,458.72,456.48,457.54,29604.0
2020-07-07 10:35:00,457.57,458.7,457.57,458.06,18290.0,457.57,458.7,457.57,458.06,18290.0
2020-07-07 10:40:00,457.89,459.29,457.77,459.23,24465.0,457.89,459.29,457.77,459.23,24465.0
2020-07-07 10:45:00,459.15,459.21,456.95,457.7,25329.0,459.15,459.21,456.95,457.7,25329.0
2020-07-07 10:50:00,457.67,458.14,457.29,458.13,19440.0,457.67,458.14,457.29,458.13,19440.0
2020-07-07 10:55:00,458.0,458.14,456.61,456.75,18638.0,458.0,458.14,456.61,456.75,18638.0
2020-07-07 11:00:00,456.8,457.47,456.8,457.29,32878.0,456.8,457.47,456.8,457.29,32878.0
2020-07-07 11:05:00,457.38,458.14,457.3,457.99,11669.0,457.38,458.14,457.3,457.99,11669.0
2020-07-07 11:10:00,458.04,458.1,457.4,457.73,12078.0,458.04,458.1,457.4,457.73,12078.0
2020-07-07 11:15:00,457.61,458.83,456.99,458.55,19265.0,457.61,458.83,456.99,458.55,19265.0
2020-07-07 11:20:00,458.58,459.0,458.34,458.85,19893.0,458.58,459.0,458.34,458.85,19893.0
2020-07-07 11:25:00,458.86,459.44,458.59,458.76,16901.0,458.86,459.44,458.59,458.76,16901.0
2020-07-07 11:30:00,458.76,459.22,457.31,457.54,16517.0,458.76,459.22,457.31,457.54,16517.0
2020-07-07 11:35:00,457.74,458.37,457.35,457.68,17794.0,457.74,458.37,457.35,457.68,17794.0
2020-07-07 11:40:00,457.65,458.35,457.64,457.86,14302.0,457.65,458.35,457.64,457.86,14302.0
2020-07-07 11:45:00,457.84,458.25,457.66,458.24,9389.0,457.84,458.25,457.66,458.24,9389.0
2020-07-07 11:50:00,458.16,459.0,457.89,458.71,21601.0,458.16,459.0,457.89,458.71,21601.0
2020-07-07 11:55:00,458.74,458.74,457.63,457.87,9375.0,458.74,458.74,457.63,457.87,9375.0
2020-07-07 12:00:00,458.14,458.65,458.01,458.01,5972.0,458.14,458.65,458.01,458.01,5972.0
2020-07-07 12:05:00,458.13,458.13,457.14,457.22,10012.0,458.13,458.13,457.14,457.22,10012.0
2020-07-07 12:10:00,457.21,457.28,456.64,456.67,14029.0,457.21,457.28,456.64,456.67,14029.0
2020-07-07 12:15:00,456.66,456.74,456.0,456.51,12395.0,456.66,456.74,456.0,456.51,12395.0
2020-07-07 12:20:00,456.56,456.65,455.21,455.22,22486.0,456.56,456.65,455.21,455.22,22486.0
2020-07-07 12:25:00,455.28,455.6,455.03,455.27,13936.0,455.28,455.6,455.03,455.27,13936.0
2020-07-07 12:30:00,455.18,456.16,454.8,455.95,16683.0,455.18,456.16,454.8,455.95,16683.0
2020-07-07 12:35:00,455.95,456.12,455.43,455.67,11858.0,455.95,456.12,455.43,455.67,11858.0
2020-07-07 12:40:00,455.56,455.67,454.36,454.36,7661.0,455.56,455.67,454.36,454.36,7661.0
2020-07-07 12:45:00,454.3,455.62,454.3,455.62,7978.0,454.3,455.62,454.3,455.62,7978.0
2020-07-07 12:50:00,455.61,455.99,454.56,454.56,15002.0,455.61,455.99,454.56,454.56,15002.0
2020-07-07 12:55:00,454.65,455.33,454.31,455.17,8721.0,454.65,455.33,454.31,455.17,8721.0
2020-07-07 13:00:00,454.96,455.2,454.38,454.38,5822.0,454.96,455.2,454.38,454.38,5822.0
2020-07-07 13:05:00,454.43,454.49,453.2,453.4,15941.0,454.43,454.49,453.2,453.4,15941.0
2020-07-07 13:10:00,453.39,453.57,452.98,453.41,16831.0,453.39,453.57,452.98,453.41,16831.0
2020-07-07 13:15:00,453.41,453.83,453.33,453.78,2813.0,453.41,453.83,453.33,453.78,2813.0
2020-07-07 13:20:00,453.8,453.96,453.69,453.91,24396.0,453.8,453.96,453.69,453.91,24396.0
2020-07-07 13:25:00,453.92,454.38,453.35,454.26,13938.0,453.92,454.38,453.35,454.26,13938.0
2020-07-07 13:30:00,454.09,454.75,453.97,454.51,5595.0,454.09,454.75,453.97,454.51,5595.0
2020-07-07 13:35:00,454.63,454.83,454.41,454.63,10405.0,454.63,454.83,454.41,454.63,10405.0
2020-07-07 13:40:00,454.48,454.97,454.17,454.87,7085.0,454.48,454.97,454.17,454.87,7085.0
2020-07-07 13:45:00,454.85,454.85,454.08,454.18,5994.0,454.85,454.85,454.08,454.18,5994.0
2020-07-07 13:50:00,454.1,454.1,452.48,452.66,9201.0,454.1,454.1,452.48,452.66,9201.0
2020-07-07 13:55:00,452.62,453.09,452.12,452.92,25862.0,452.62,453.09,452.12,452.92,25862.0
2020-07-07 14:00:00,452.96,452.98,452.25,452.49,9564.0,452.96,452.98,452.25,452.49,9564.0
2020-07-07 14:05:00,452.55,453.43,452.1,453.42,21695.0,452.55,453.43,452.1,453.42,21695.0
2020-07-07 14:10:00,453.38,453.8,453.34,453.45,11454.0,453.38,453.8,453.34,453.45,11454.0
2020-07-07 14:15:00,453.3,453.47,452.19,452.19,12561.0,453.3,453.47,452.19,452.19,12561.0
2020-07-07 14:20:00,452.25,452.7,451.9,451.96,18101.0,452.25,452.7,451.9,451.96,18101.0
2020-07-07 14:25:00,452.06,452.21,451.42,451.62,20731.0,452.06,452.21,451.42,451.62,20731.0
2020-07-07 14:30:00,451.57,451.88,450.58,451.71,28365.0,451.57,451.88,450.58,451.71,28365.0
2020-07-07 14:35:00,451.69,452.19,451.67,452.04,11189.0,451.69,452.19,451.67,452.04,11189.0
2020-07-07 14:40:00,451.96,452.76,451.96,452.49,10750.0,451.96,452.76,451.96,452.49,10750.0
2020-07-07 14:45:00,452.43,452.56,452.03,452.07,14326.0,452.43,452.56,452.03,452.07,14326.0
2020-07-07 14:50:00,452.06,452.38,451.75,452.06,9244.0,452.06,452.38,451.75,452.06,9244.0
2020-07-07 14:55:00,452.07,452.79,452.07,452.78,7799.0,452.07,452.79,452.07,452.78,7799.0
2020-07-07 15:00:00,452.74,452.92,451.68,451.73,15651.0,452.74,452.92,451.68,451.73,15651.0
2020-07-07 15:05:00,451.91,452.61,451.28,451.28,11713.0,451.91,452.61,451.28,451.28,11713.0
2020-07-07 15:10:00,451.41,451.85,451.25,451.55,12172.0,451.41,451.85,451.25,451.55,12172.0
2020-07-07 15:15:00,451.46,452.41,451.42,452.41,11984.0,451.46,452.41,451.42,452.41,11984.0
2020-07-07 15:20:00,452.42,453.11,452.36,453.06,9650.0,452.42,453.11,452.36,453.06,9650.0
2020-07-07 15:25:00,452.9,453.12,452.17,452.33,7930.0,452.9,453.12,452.17,452.33,7930.0
2020-07-07 15:30:00,452.34,452.72,451.87,452.59,16911.0,452.34,452.72,451.87,452.59,16911.0
2020-07-07 15:35:00,452.58,452.58,451.8,452.15,14253.0,452.58,452.58,451.8,452.15,14253.0
2020-07-07 15:40:00,452.09,452.65,451.8,452.04,18435.0,452.09,452.65,451.8,452.04,18435.0
2020-07-07 15:45:00,451.94,451.97,450.79,451.05,27639.0,451.94,451.97,450.79,451.05,27639.0
2020-07-07 15:50:00,451.02,451.02,449.02,449.03,71080.0,451.02,451.02,449.02,449.03,71080.0
2020-07-07 15:55:00,449.17,450.51,448.72,449.09,122958.0,449.17,450.51,448.72,449.09,122958.0
2020-07-08 09:30:00,453.76,454.73,452.0,454.33,68356.0,453.76,454.73,452.0,454.33,68356.0
2020-07-08 09:35:00,454.63,456.52,454.03,456.5,24463.0,454.63,456.52,454.03,456.5,24463.0
2020-07-08 09:40:00,456.37,457.19,455.11,455.57,31001.0,456.37,457.19,455.11,455.57,31001.0
2020-07-08 09:45:00,455.72,456.19,455.06,455.6,28367.0,455.72,456.19,455.06,455.6,28367.0
2020-07-08 09:50:00,455.5,455.94,455.18,455.53,17630.0,455.5,455.94,455.18,455.53,17630.0
2020-07-08 09:55:00,455.48,456.4,454.24,455.37,33130.0,455.48,456.4,454.24,455.37,33130.0
2020-07-08 10:00:00,455.55,455.55,453.79,453.79,14529.0,455.55,455.55,453.79,453.79,14529.0
2020-07-08 10:05:00,453.96,454.77,453.59,454.51,8700.0,453.96,454.77,453.59,454.51,8700.0
2020-07-08 10:10:00,454.53,455.94,454.0,455.55,12023.0,454.53,455.94,454.0,455.55,12023.0
2020-07-08 10:15:00,455.39,456.59,455.05,456.59,12917.0,455.39,456.59,455.05,456.59,12917.0
2020-07-08 10:20:00,456.51,456.68,455.45,455.83,11550.0,456.51,456.68,455.45,455.83,11550.0
2020-07-08 10:25:00,456.05,456.2,455.2,455.47,9578.0,456.05,456.2,455.2,455.47,9578.0
2020-07-08 10:30:00,455.01,456.0,454.97,456.0,6974.0,455.01,456.0,454.97,456.0,6974.0
2020-07-08 10:35:00,455.98,456.94,455.83,456.64,10971.0,455.98,456.94,455.83,456.64,10971.0
2020-07-08 10:40:00,456.66,457.08,456.31,456.31,11130.0,456.66,457.08,456.31,456.31,11130.0
2020-07-08 10:45:00,456.38,457.29,455.8,457.29,19840.0,456.38,457.29,455.8,457.29,19840.0
2020-07-08 10:50:00,457.15,457.81,457.1,457.41,10734.0,457.15,457.81,457.1,457.41,10734.0
2020-07-08 10:55:00,457.36,457.71,456.88,457.52,14809.0,457.36,457.71,456.88,457.52,14809.0
2020-07-08 11:00:00,457.53,457.53,455.0,455.02,11701.0,457.53,457.53,455.0,455.02,11701.0
2020-07-08 11:05:00,455.11,455.68,454.45,455.02,15807.0,455.11,455.68,454.45,455.02,15807.0
2020-07-08 11:10:00,454.99,455.73,454.9,455.73,6930.0,454.99,455.73,454.9,455.73,6930.0
2020-07-08 11:15:00,455.69,455.9,453.8,453.88,19035.0,455.69,455.9,453.8,453.88,19035.0
2020-07-08 11:20:00,453.63,454.06,452.24,452.67,18042.0,453.63,454.06,452.24,452.67,18042.0
2020-07-08 11:25:00,452.71,453.58,452.21,453.35,12381.0,452.71,453.58,452.21,453.35,12381.0
2020-07-08 11:30:00,453.23,454.47,453.23,453.87,12467.0,453.23,454.47,453.23,453.87,12467.0
2020-07-08 11:35:00,453.92,454.86,453.7,454.71,13049.0,453.92,454.86,453.7,454.71,13049.0
2020-07-08 11:40:00,454.85,455.7,454.77,455.7,11308.0,454.85,455.7,454.77,455.7,11308.0
2020-07-08 11:45:00,455.71,455.71,454.9,455.2,20106.0,455.71,455.71,454.9,455.2,20106.0
2020-07-08 11:50:00,455.16,455.77,454.98,455.77,9343.0,455.16,455.77,454.98,455.77,9343.0
2020-07-08 11:55:00,455.63,456.11,455.4,455.98,9401.0,455.63,456.11,455.4,455.98,9401.0
2020-07-08 12:00:00,456.19,456.73,455.95,456.61,8704.0,456.19,456.73,455.95,456.61,8704.0
2020-07-08 12:05:00,456.58,457.19,456.3,456.51,40508.0,456.58,457.19,456.3,456.51,40508.0
2020-07-08 12:10:00,456.56,456.7,456.3,456.37,9755.0,456.56,456.7,456.3,456.37,9755.0
2020-07-08 12:15:00,456.4,457.25,455.92,457.25,38880.0,456.4,457.25,455.92,457.25,38880.0
2020-07-08 12:20:00,457.12,457.4,456.65,456.76,8597.0,457.12,457.4,456.65,456.76,8597.0
2020-07-08 12:25:00,456.8,457.06,455.91,456.04,14011.0,456.8,457.06,455.91,456.04,14011.0
2020-07-08 12:30:00,456.09,457.02,456.04,456.77,9080.0,456.09,457.02,456.04,456.77,9080.0
2020-07-08 12:35:00,456.69,457.06,456.56,457.06,13481.0,456.69,457.06,456.56,457.06,13481.0
2020-07-08 12:40:00,457.0,457.06,455.39,455.67,8928.0,457.0,457.06,455.39,455.67,8928.0
2020-07-08 12:45:00,455.81,456.03,455.64,455.84,2645.0,455.81,456.03,455.64,455.84,2645.0
2020-07-08 12:50:00,455.84,456.18,455.69,455.92,10535.0,455.84,456.18,455.69,455.92,10535.0
2020-07-08 12:55:00,456.07,457.13,456.07,457.03,7930.0,456.07,457.13,456.07,457.03,7930.0
2020-07-08 13:00:00,457.12,457.25,456.81,456.81,11855.0,457.12,457.25,456.81,456.81,11855.0
2020-07-08 13:05:00,456.73,457.16,456.65,457.04,7834.0,456.73,457.16,456.65,457.04,7834.0
2020-07-08 13:10:00,457.12,457.41,456.74,457.29,7872.0,457.12,457.41,456.74,457.29,7872.0
2020-07-08 13:15:00,457.27,457.6,456.79,456.81,15852.0,457.27,457.6,456.79,456.81,15852.0
2020-07-08 13:20:00,456.76,457.39,456.45,456.48,13918.0,456.76,457.39,456.45,456.48,13918.0
2020-07-08 13:25:00,456.5,456.58,455.37,455.83,13006.0,456.5,456.58,455.37,455.83,13006.0
2020-07-08 13:30:00,456.18,456.58,456.11,456.51,10134.0,456.18,456.58,456.11,456.51,10134.0
2020-07-08 13:35:00,456.51,456.81,456.17,456.5,5864.0,456.51,456.81,456.17,456.5,5864.0
2020-07-08 13:40:00,456.51,456.52,455.92,456.08,7008.0,456.51,456.52,455.92,456.08,7008.0
2020-07-08 13:45:00,456.15,456.29,455.62,456.12,9540.0,456.15,456.29,455.62,456.12,9540.0
2020-07-08 13:50:00,456.1,456.21,455.34,455.44,17628.0,456.1,456.21,455.34,455.44,17628.0
2020-07-08 13:55:00,455.45,456.26,455.04,455.54,18894.0,455.45,456.26,455.04,455.54,18894.0
2020-07-08 14:00:00,455.77,456.42,454.8,454.8,8885.0,455.77,456.42,454.8,454.8,8885.0
2020-07-08 14:05:00,454.9,455.35,454.55,455.23,6274.0,454.9,455.35,454.55,455.23,6274.0
2020-07-08 14:10:00,455.1,455.94,455.01,455.94,7981.0,455.1,455.94,455.01,455.94,7981.0
2020-07-08 14:15:00,455.97,456.1,455.8,455.97,3816.0,455.97,456.1,455.8,455.97,3816.0
2020-07-08 14:20:00,455.79,456.5,455.56,456.37,13539.0,455.79,456.5,455.56,456.37,13539.0
2020-07-08 14:25:00,456.39,456.53,456.03,456.38,5531.0,456.39,456.53,456.03,456.38,5531.0
2020-07-08 14:30:00,456.22,456.5,455.95,456.1,4674.0,456.22,456.5,455.95,456.1,4674.0
2020-07-08 14:35:00,456.11,456.52,455.94,456.44,4000.0,456.11,456.52,455.94,456.44,4000.0
2020-07-08 14:40:00,456.42,456.55,455.47,455.72,5692.0,456.42,456.55,455.47,455.72,5692.0
2020-07-08 14:45:00,455.91,455.91,455.32,455.65,6128.0,455.91,455.91,455.32,455.65,6128.0
2020-07-08 14:50:00,455.81,456.01,455.39,455.45,6000.0,455.81,456.01,455.39,455.45,6000.0
2020-07-08 14:55:00,455.54,457.17,455.48,457.07,9660.0,455.54,457.17,455.48,457.07,9660.0
2020-07-08 15:00:00,457.01,457.25,456.54,456.81,10206.0,457.01,457.25,456.54,456.81,10206.0
2020-07-08 15:05:00,457.02,457.76,456.97,457.73,18884.0,457.02,457.76,456.97,457.73,18884.0
2020-07-08 15:10:00,457.8,458.02,457.59,457.97,13988.0,457.8,458.02,457.59,457.97,13988.0
2020-07-08 15:15:00,457.9,458.03,457.72,458.0,6709.0,457.9,458.03,457.72,458.0,6709.0
2020-07-08 15:20:00,458.01,458.25,457.58,457.94,10609.0,458.01,458.25,457.58,457.94,10609.0
2020-07-08 15:25:00,457.83,458.01,457.18,457.42,10669.0,457.83,458.01,457.18,457.42,10669.0
2020-07-08 15:30:00,457.39,457.84,457.38,457.57,9834.0,457.39,457.84,457.38,457.57,9834.0
2020-07-08 15:35:00,457.57,457.86,456.75,457.01,16704.0,457.57,457.86,456.75,457.01,16704.0
2020-07-08 15:40:00,457.04,457.17,456.46,456.65,16222.0,457.04,457.17,456.46,456.65,16222.0
2020-07-08 15:45:00,456.69,457.47,456.41,456.88,13698.0,456.69,457.47,456.41,456.88,13698.0
2020-07-08 15:50:00,456.98,457.69,456.61,457.58,20668.0,456.98,457.69,456.61,457.58,20668.0
2020-07-08 15:55:00,457.57,458.12,457.23,457.68,47765.0,457.57,458.12,457.23,457.68,47765.0
2020-07-09 09:30:00,461.22,463.58,460.0,463.27,84744.0,461.22,463.58,460.0,463.27,84744.0
2020-07-09 09:35:00,463.63,463.8,459.5,460.95,30184.0,463.63,463.8,459.5,460.95,30184.0
2020-07-09 09:40:00,461.24,461.85,459.17,459.46,20789.0,461.24,461.85,459.17,459.46,20789.0
2020-07-09 09:45:00,459.46,461.23,459.46,460.15,18613.0,459.46,461.23,459.46,460.15,18613.0
2020-07-09 09:50:00,460.66,462.22,460.61,462.17,13894.0,460.66,462.22,460.61,462.17,13894.0
2020-07-09 09:55:00,462.04,462.22,460.82,461.72,13836.0,462.04,462.22,460.82,461.72,13836.0
2020-07-09 10:00:00,461.74,462.67,461.11,462.41,10841.0,461.74,462.67,461.11,462.41,10841.0
2020-07-09 10:05:00,462.13,462.73,461.88,462.11,10168.0,462.13,462.73,461.88,462.11,10168.0
2020-07-09 10:10:00,462.3,462.61,461.03,461.73,9893.0,462.3,462.61,461.03,461.73,9893.0
2020-07-09 10:15:00,461.6,461.63,458.39,458.55,22081.0,461.6,461.63,458.39,458.55,22081.0
2020-07-09 10:20:00,458.61,459.31,458.12,458.56,36647.0,458.61,459.31,458.12,458.56,36647.0
2020-07-09 10:25:00,458.64,459.29,457.81,458.31,18344.0,458.64,459.29,457.81,458.31,18344.0
2020-07-09 10:30:00,458.31,458.53,457.29,457.56,23370.0,458.31,458.53,457.29,457.56,23370.0
2020-07-09 10:35:00,457.75,458.11,456.6,456.69,22090.0,457.75,458.11,456.6,456.69,22090.0
2020-07-09 10:40:00,456.61,456.71,454.75,455.06,16952.0,456.61,456.71,454.75,455.06,16952.0
2020-07-09 10:45:00,454.9,455.65,453.5,453.5,20948.0,454.9,455.65,453.5,453.5,20948.0
2020-07-09 10:50:00,453.86,455.82,453.58,455.31,11556.0,453.86,455.82,453.58,455.31,11556.0
2020-07-09 10:55:00,455.43,455.67,452.57,453.27,21841.0,455.43,455.67,452.57,453.27,21841.0
2020-07-09 11:00:00,452.95,454.17,452.28,452.62,18305.0,452.95,454.17,452.28,452.62,18305.0
2020-07-09 11:05:00,452.81,454.45,452.3,453.82,13143.0,452.81,454.45,452.3,453.82,13143.0
2020-07-09 11:10:00,453.95,454.54,452.76,454.17,15907.0,453.95,454.54,452.76,454.17,15907.0
2020-07-09 11:15:00,453.98,454.2,451.88,451.96,10700.0,453.98,454.2,451.88,451.96,10700.0
2020-07-09 11:20:00,452.1,453.69,452.1,453.56,6009.0,452.1,453.69,452.1,453.56,6009.0
2020-07-09 11:25:00,453.53,454.27,452.24,454.17,8676.0,453.53,454.27,452.24,454.17,8676.0
2020-07-09 11:30:00,454.17,454.5,453.37,454.26,8891.0,454.17,454.5,453.37,454.26,8891.0
2020-07-09 11:35:00,454.47,455.2,454.27,454.31,4811.0,454.47,455.2,454.27,454.31,4811.0
2020-07-09 11:40:00,454.48,454.6,452.72,453.18,14121.0,454.48,454.6,452.72,453.18,14121.0
2020-07-09 11:45:00,453.04,454.45,453.0,454.29,5385.0,453.04,454.45,453.0,454.29,5385.0
2020-07-09 11:50:00,454.12,454.61,453.21,454.31,33100.0,454.12,454.61,453.21,454.31,33100.0
2020-07-09 11:55:00,454.59,454.81,454.2,454.8,5048.0,454.59,454.81,454.2,454.8,5048.0
2020-07-09 12:00:00,454.56,455.1,454.11,455.09,4671.0,454.56,455.1,454.11,455.09,4671.0
2020-07-09 12:05:00,455.22,456.45,455.22,456.38,12639.0,455.22,456.45,455.22,456.38,12639.0
2020-07-09 12:10:00,456.42,456.68,455.41,455.48,7654.0,456.42,456.68,455.41,455.48,7654.0
2020-07-09 12:15:00,455.52,456.31,455.52,456.31,7598.0,455.52,456.31,455.52,456.31,7598.0
2020-07-09 12:20:00,456.34,456.46,456.03,456.17,16213.0,456.34,456.46,456.03,456.17,16213.0
2020-07-09 12:25:00,456.2,456.37,455.25,455.68,10940.0,456.2,456.37,455.25,455.68,10940.0
2020-07-09 12:30:00,455.72,456.37,455.6,456.09,5212.0,455.72,456.37,455.6,456.09,5212.0
2020-07-09 12:35:00,455.95,456.24,455.62,455.86,6319.0,455.95,456.24,455.62,455.86,6319.0
2020-07-09 12:40:00,455.96,456.74,455.92,456.53,5096.0,455.96,456.74,455.92,456.53,5096.0
2020-07-09 12:45:00,456.77,457.5,456.65,457.31,2977.0,456.77,457.5,456.65,457.31,2977.0
2020-07-09 12:50:00,457.13,457.4,456.94,457.03,9486.0,457.13,457.4,456.94,457.03,9486.0
2020-07-09 12:55:00,456.86,457.28,456.69,456.86,2437.0,456.86,457.28,456.69,456.86,2437.0
2020-07-09 13:00:00,456.75,457.74,456.6,457.23,8987.0,456.75,457.74,456.6,457.23,8987.0
2020-07-09 13:05:00,457.27,457.6,457.01,457.53,6994.0,457.27,457.6,457.01,457.53,6994.0
2020-07-09 13:10:00,457.46,458.22,457.46,457.92,5752.0,457.46,458.22,457.46,457.92,5752.0
2020-07-09 13:15:00,457.98,458.31,457.9,457.98,8586.0,457.98,458.31,457.9,457.98,8586.0
2020-07-09 13:20:00,457.7,457.87,457.2,457.47,4819.0,457.7,457.87,457.2,457.47,4819.0
2020-07-09 13:25:00,457.55,457.89,457.21,457.32,6345.0,457.55,457.89,457.21,457.32,6345.0
2020-07-09 13:30:00,457.45,457.78,457.45,457.55,4282.0,457.45,457.78,457.45,457.55,4282.0
2020-07-09 13:35:00,457.48,457.72,457.16,457.31,4560.0,457.48,457.72,457.16,457.31,4560.0
2020-07-09 13:40:00,457.32,457.8,456.69,456.74,9973.0,457.32,457.8,456.69,456.74,9973.0
2020-07-09 13:45:00,456.47,457.04,456.24,457.0,8805.0,456.47,457.04,456.24,457.0,8805.0
2020-07-09 13:50:00,457.06,457.06,456.37,456.46,5220.0,457.06,457.06,456.37,456.46,5220.0
2020-07-09 13:55:00,456.3,456.8,456.25,456.51,7668.0,456.3,456.8,456.25,456.51,7668.0
2020-07-09 14:00:00,456.37,456.99,456.1,456.61,3206.0,456.37,456.99,456.1,456.61,3206.0
2020-07-09 14:05:00,456.67,457.46,456.67,457.37,3151.0,456.67,457.46,456.67,457.37,3151.0
2020-07-09 14:10:00,457.47,457.61,457.3,457.53,4190.0,457.47,457.61,457.3,457.53,4190.0
2020-07-09 14:15:00,457.6,458.79,457.48,458.73,15781.0,457.6,458.79,457.48,458.73,15781.0
2020-07-09 14:20:00,458.91,459.59,458.83,459.35,16171.0,458.91,459.59,458.83,459.35,16171.0
2020-07-09 14:25:00,459.43,460.0,459.09,459.85,18371.0,459.43,460.0,459.09,459.85,18371.0
2020-07-09 14:30:00,459.87,459.93,459.24,459.61,20947.0,459.87,459.93,459.24,459.61,20947.0
2020-07-09 14:35:00,459.56,459.56,458.33,458.37,12218.0,459.56,459.56,458.33,458.37,12218.0
2020-07-09 14:40:00,458.45,458.53,457.9,457.9,6809.0,458.45,458.53,457.9,457.9,6809.0
2020-07-09 14:45:00,457.88,458.58,457.74,458.21,11918.0,457.88,458.58,457.74,458.21,11918.0
2020-07-09 14:50:00,458.16,459.9,458.16,459.74,29848.0,458.16,459.9,458.16,459.74,29848.0
2020-07-09 14:55:00,459.76,459.95,459.67,459.95,29991.0,459.76,459.95,459.67,459.95,29991.0
2020-07-09 15:00:00,459.86,460.39,459.67,460.39,19237.0,459.86,460.39,459.67,460.39,19237.0
2020-07-09 15:05:00,460.41,460.93,460.21,460.55,17423.0,460.41,460.93,460.21,460.55,17423.0
2020-07-09 15:10:00,460.35,460.51,459.59,460.28,7519.0,460.35,460.51,459.59,460.28,7519.0
2020-07-09 15:15:00,460.61,460.89,459.64,460.64,18583.0,460.61,460.89,459.64,460.64,18583.0
2020-07-09 15:20:00,460.61,460.67,459.33,460.11,30576.0,460.61,460.67,459.33,460.11,30576.0
2020-07-09 15:25:00,460.27,460.27,458.29,458.43,8851.0,460.27,460.27,458.29,458.43,8851.0
2020-07-09 15:30:00,458.48,458.48,457.29,458.02,15484.0,458.48,458.48,457.29,458.02,15484.0
2020-07-09 15:35:00,458.16,460.46,457.45,460.12,51484.0,458.16,460.46,457.45,460.12,51484.0
2020-07-09 15:40:00,460.09,460.09,458.58,459.14,9230.0,460.09,460.09,458.58,459.14,9230.0
2020-07-09 15:45:00,459.14,460.7,459.14,460.18,25839.0,459.14,460.7,459.14,460.18,25839.0
2020-07-09 15:50:00,460.05,461.38,459.83,461.38,67933.0,460.05,461.38,459.83,461.38,67933.0
2020-07-09 15:55:00,461.21,461.21,460.19,461.15,86233.0,461.21,461.21,460.19,461.15,86233.0
2020-07-10 09:30:00,460.83,461.83,458.17,458.47,75487.0,460.83,461.83,458.17,458.47,75487.0
2020-07-10 09:35:00,458.7,458.75,456.82,458.12,38371.0,458.7,458.75,456.82,458.12,38371.0
2020-07-10 09:40:00,458.22,458.87,456.74,457.4,25233.0,458.22,458.87,456.74,457.4,25233.0
2020-07-10 09:45:00,457.01,458.3,456.25,458.16,27602.0,457.01,458.3,456.25,458.16,27602.0
2020-07-10 09:50:00,458.35,459.25,456.25,456.54,20480.0,458.35,459.25,456.25,456.54,20480.0
2020-07-10 09:55:00,456.55,458.72,456.43,457.27,19201.0,456.55,458.72,456.43,457.27,19201.0
2020-07-10 10:00:00,457.06,457.51,455.48,456.7,29103.0,457.06,457.51,455.48,456.7,29103.0
2020-07-10 10:05:00,457.15,457.85,456.32,457.57,11421.0,457.15,457.85,456.32,457.57,11421.0
2020-07-10 10:10:00,457.35,458.88,457.22,458.29,12002.0,457.35,458.88,457.22,458.29,12002.0
2020-07-10 10:15:00,458.46,458.78,457.74,458.69,10580.0,458.46,458.78,457.74,458.69,10580.0
2020-07-10 10:20:00,458.58,460.37,458.53,460.21,27532.0,458.58,460.37,458.53,460.21,27532.0
2020-07-10 10:25:00,460.24,461.26,460.05,460.37,12437.0,460.24,461.26,460.05,460.37,12437.0
2020-07-10 10:30:00,460.19,460.61,459.76,459.78,9984.0,460.19,460.61,459.76,459.78,9984.0
2020-07-10 10:35:00,459.33,459.9,459.01,459.2,8874.0,459.33,459.9,459.01,459.2,8874.0
2020-07-10 10:40:00,459.33,459.92,458.97,459.29,15060.0,459.33,459.92,458.97,459.29,15060.0
2020-07-10 10:45:00,459.37,459.52,458.58,459.14,20467.0,459.37,459.52,458.58,459.14,20467.0
2020-07-10 10:50:00,459.25,460.18,459.15,459.76,17507.0,459.25,460.18,459.15,459.76,17507.0
2020-07-10 10:55:00,459.64,460.99,459.64,460.57,32684.0,459.64,460.99,459.64,460.57,32684.0
2020-07-10 11:00:00,460.8,461.0,459.56,459.76,27978.0,460.8,461.0,459.56,459.76,27978.0
2020-07-10 11:05:00,459.84,460.4,459.55,460.01,14715.0,459.84,460.4,459.55,460.01,14715.0
2020-07-10 11:10:00,460.07,460.84,459.75,460.74,25194.0,460.07,460.84,459.75,460.74,25194.0
2020-07-10 11:15:00,460.84,461.0,460.45,460.45,15218.0,460.84,461.0,460.45,460.45,15218.0
2020-07-10 11:20:00,460.38,460.87,460.27,460.86,5985.0,460.38,460.87,460.27,460.86,5985.0
2020-07-10 11:25:00,460.77,461.0,460.18,460.18,22582.0,460.77,461.0,460.18,460.18,22582.0
2020-07-10 11:30:00,460.03,460.43,459.88,460.02,6272.0,460.03,460.43,459.88,460.02,6272.0
2020-07-10 11:35:00,460.14,460.69,460.07,460.5,8672.0,460.14,460.69,460.07,460.5,8672.0
2020-07-10 11:40:00,460.63,460.68,460.44,460.56,12808.0,460.63,460.68,460.44,460.56,12808.0
2020-07-10 11:45:00,460.56,460.57,460.18,460.4,11457.0,460.56,460.57,460.18,460.4,11457.0
2020-07-10 11:50:00,460.5,460.63,460.26,460.5,7885.0,460.5,460.63,460.26,460.5,7885.0
2020-07-10 11:55:00,460.53,461.35,460.44,461.2,13248.0,460.53,461.35,460.44,461.2,13248.0
2020-07-10 12:00:00,461.28,461.6,460.85,461.31,15344.0,461.28,461.6,460.85,461.31,15344.0
2020-07-10 12:05:00,461.11,462.24,461.11,462.11,21481.0,461.11,462.24,461.11,462.11,21481.0
2020-07-10 12:10:00,462.02,462.28,461.9,462.2,10933.0,462.02,462.28,461.9,462.2,10933.0
2020-07-10 12:15:00,462.31,462.31,461.7,461.96,16186.0,462.31,462.31,461.7,461.96,16186.0
2020-07-10 12:20:00,461.99,462.17,461.58,461.93,21912.0,461.99,462.17,461.58,461.93,21912.0
2020-07-10 12:25:00,462.0,462.1,460.93,461.85,19090.0,462.0,462.1,460.93,461.85,19090.0
2020-07-10 12:30:00,461.97,461.97,461.62,461.89,10497.0,461.97,461.97,461.62,461.89,10497.0
2020-07-10 12:35:00,461.82,461.99,461.5,461.52,12723.0,461.82,461.99,461.5,461.52,12723.0
2020-07-10 12:40:00,461.53,462.45,461.07,462.32,18201.0,461.53,462.45,461.07,462.32,18201.0
2020-07-10 12:45:00,462.25,462.61,462.08,462.18,6767.0,462.25,462.61,462.08,462.18,6767.0
2020-07-10 12:50:00,462.07,462.71,461.92,462.49,12461.0,462.07,462.71,461.92,462.49,12461.0
2020-07-10 12:55:00,462.56,462.95,462.48,462.94,11240.0,462.56,462.95,462.48,462.94,11240.0
2020-07-10 13:00:00,463.0,463.53,462.74,462.74,12757.0,463.0,463.53,462.74,462.74,12757.0
2020-07-10 13:05:00,462.73,463.76,462.72,463.64,13964.0,462.73,463.76,462.72,463.64,13964.0
2020-07-10 13:10:00,463.61,463.71,463.21,463.43,5658.0,463.61,463.71,463.21,463.43,5658.0
2020-07-10 13:15:00,463.56,464.06,463.29,463.98,11854.0,463.56,464.06,463.29,463.98,11854.0
2020-07-10 13:20:00,463.91,464.36,463.79,463.83,16221.0,463.91,464.36,463.79,463.83,16221.0
2020-07-10 13:25:00,463.76,463.82,463.17,463.31,13082.0,463.76,463.82,463.17,463.31,13082.0
2020-07-10 13:30:00,463.1,463.24,462.64,462.72,8267.0,463.1,463.24,462.64,462.72,8267.0
2020-07-10 13:35:00,462.84,463.4,462.84,463.18,73002.0,462.84,463.4,462.84,463.18,73002.0
2020-07-10 13:40:00,463.13,463.39,463.01,463.01,10240.0,463.13,463.39,463.01,463.01,10240.0
2020-07-10 13:45:00,463.0,463.49,463.0,463.1,8583.0,463.0,463.49,463.0,463.1,8583.0
2020-07-10 13:50:00,463.33,463.86,463.27,463.52,5427.0,463.33,463.86,463.27,463.52,5427.0
2020-07-10 13:55:00,463.67,463.67,462.69,462.91,10298.0,463.67,463.67,462.69,462.91,10298.0
2020-07-10 14:00:00,462.94,463.05,462.5,462.62,10995.0,462.94,463.05,462.5,462.62,10995.0
2020-07-10 14:05:00,462.64,462.72,462.31,462.34,11939.0,462.64,462.72,462.31,462.34,11939.0
2020-07-10 14:10:00,462.35,462.85,462.07,462.38,10473.0,462.35,462.85,462.07,462.38,10473.0
2020-07-10 14:15:00,462.5,462.62,462.17,462.38,10332.0,462.5,462.62,462.17,462.38,10332.0
2020-07-10 14:20:00,462.3,462.33,461.82,461.97,9165.0,462.3,462.33,461.82,461.97,9165.0
2020-07-10 14:25:00,461.88,462.7,461.88,462.46,26254.0,461.88,462.7,461.88,462.46,26254.0
2020-07-10 14:30:00,462.38,462.89,462.37,462.73,8341.0,462.38,462.89,462.37,462.73,8341.0
2020-07-10 14:35:00,462.94,463.87,462.85,463.77,10550.0,462.94,463.87,462.85,463.77,10550.0
2020-07-10 14:40:00,463.75,464.19,463.56,463.89,18337.0,463.75,464.19,463.56,463.89,18337.0
2020-07-10 14:45:00,463.86,464.48,463.8,463.97,20323.0,463.86,464.48,463.8,463.97,20323.0
2020-07-10 14:50:00,464.02,464.05,463.07,463.49,13359.0,464.02,464.05,463.07,463.49,13359.0
2020-07-10 14:55:00,463.47,463.93,463.21,463.71,18159.0,463.47,463.93,463.21,463.71,18159.0
2020-07-10 15:00:00,463.68,463.73,463.19,463.47,17980.0,463.68,463.73,463.19,463.47,17980.0
2020-07-10 15:05:00,463.59,463.85,463.46,463.64,13700.0,463.59,463.85,463.46,463.64,13700.0
2020-07-10 15:10:00,463.75,463.86,463.56,463.8,10266.0,463.75,463.86,463.56,463.8,10266.0
2020-07-10 15:15:00,463.67,463.97,463.62,463.85,9625.0,463.67,463.97,463.62,463.85,9625.0
2020-07-10 15:20:00,463.86,464.19,463.77,464.04,11816.0,463.86,464.19,463.77,464.04,11816.0
2020-07-10 15:25:00,464.18,464.75,464.02,464.66,20726.0,464.18,464.75,464.02,464.66,20726.0
2020-07-10 15:30:00,464.73,464.97,464.39,464.91,27007.0,464.73,464.97,464.39,464.91,27007.0
2020-07-10 15:35:00,464.94,465.0,464.06,464.58,31191.0,464.94,465.0,464.06,464.58,31191.0
2020-07-10 15:40:00,464.78,464.78,463.98,464.14,24659.0,464.78,464.78,463.98,464.14,24659.0
2020-07-10 15:45:00,464.12,465.0,464.12,464.94,26920.0,464.12,465.0,464.12,464.94,26920.0
2020-07-10 15:50:00,465.0,466.14,464.01,465.97,86441.0,465.0,466.14,464.01,465.97,86441.0
2020-07-10 15:55:00,465.87,467.21,465.79,466.33,158266.0,465.87,467.21,465.79,466.33,158266.0
2020-07-13 09:30:00,469.89,470.61,467.63,468.05,89277.0,469.89,470.61,467.63,468.05,89277.0
2020-07-13 09:35:00,468.12,470.07,468.0,468.98,40329.0,468.12,470.07,468.0,468.98,40329.0
2020-07-13 09:40:00,468.81,469.94,467.99,469.12,27347.0,468.81,469.94,467.99,469.12,27347.0
2020-07-13 09:45:00,469.08,469.41,466.94,468.49,28680.0,469.08,469.41,466.94,468.49,28680.0
2020-07-13 09:50:00,468.64,469.58,468.57,469.5,18251.0,468.64,469.58,468.57,469.5,18251.0
2020-07-13 09:55:00,469.47,469.77,467.02,467.02,23853.0,469.47,469.77,467.02,467.02,23853.0
2020-07-13 10:00:00,467.24,467.66,465.35,465.61,41821.0,467.24,467.66,465.35,465.61,41821.0
2020-07-13 10:05:00,465.64,466.04,464.39,464.53,43348.0,465.64,466.04,464.39,464.53,43348.0
2020-07-13 10:10:00,464.79,464.81,463.19,463.52,27194.0,464.79,464.81,463.19,463.52,27194.0
2020-07-13 10:15:00,463.57,464.42,462.88,463.7,27424.0,463.57,464.42,462.88,463.7,27424.0
2020-07-13 10:20:00,463.46,464.5,463.44,463.98,11675.0,463.46,464.5,463.44,463.98,11675.0
2020-07-13 10:25:00,464.04,464.72,463.79,464.72,12960.0,464.04,464.72,463.79,464.72,12960.0
2020-07-13 10:30:00,464.5,464.51,463.49,463.86,14170.0,464.5,464.51,463.49,463.86,14170.0
2020-07-13 10:35:00,463.97,463.97,463.25,463.44,14450.0,463.97,463.97,463.25,463.44,14450.0
2020-07-13 10:40:00,463.38,464.29,463.17,463.84,15005.0,463.38,464.29,463.17,463.84,15005.0
2020-07-13 10:45:00,463.86,463.96,462.7,462.83,23109.0,463.86,463.96,462.7,462.83,23109.0
2020-07-13 10:50:00,462.84,463.38,461.39,462.34,20879.0,462.84,463.38,461.39,462.34,20879.0
2020-07-13 10:55:00,462.17,462.68,461.93,462.68,16899.0,462.17,462.68,461.93,462.68,16899.0
2020-07-13 11:00:00,462.64,464.07,462.25,464.03,14940.0,462.64,464.07,462.25,464.03,14940.0
2020-07-13 11:05:00,464.12,464.16,462.84,463.13,12537.0,464.12,464.16,462.84,463.13,12537.0
2020-07-13 11:10:00,463.28,463.44,462.45,462.76,7102.0,463.28,463.44,462.45,462.76,7102.0
2020-07-13 11:15:00,462.73,463.82,462.45,463.82,11429.0,462.73,463.82,462.45,463.82,11429.0
2020-07-13 11:20:00,463.67,464.77,462.91,464.38,17505.0,463.67,464.77,462.91,464.38,17505.0
2020-07-13 11:25:00,464.63,464.68,464.0,464.3,5717.0,464.63,464.68,464.0,464.3,5717.0
2020-07-13 11:30:00,464.27,464.65,464.03,464.33,5382.0,464.27,464.65,464.03,464.33,5382.0
2020-07-13 11:35:00,464.33,464.73,464.17,464.45,9836.0,464.33,464.73,464.17,464.45,9836.0
2020-07-13 11:40:00,464.58,464.76,463.59,463.97,11831.0,464.58,464.76,463.59,463.97,11831.0
2020-07-13 11:45:00,464.06,464.38,463.73,464.29,10181.0,464.06,464.38,463.73,464.29,10181.0
2020-07-13 11:50:00,464.29,464.74,464.1,464.32,11604.0,464.29,464.74,464.1,464.32,11604.0
2020-07-13 11:55:00,464.44,464.75,464.1,464.75,5208.0,464.44,464.75,464.1,464.75,5208.0
2020-07-13 12:00:00,464.8,464.9,464.47,464.6,8809.0,464.8,464.9,464.47,464.6,8809.0
2020-07-13 12:05:00,464.56,464.87,463.86,464.5,54391.0,464.56,464.87,463.86,464.5,54391.0
2020-07-13 12:10:00,464.5,464.5,463.9,464.32,6637.0,464.5,464.5,463.9,464.32,6637.0
2020-07-13 12:15:00,464.41,464.63,464.41,464.55,6094.0,464.41,464.63,464.41,464.55,6094.0
2020-07-13 12:20:00,464.57,464.66,464.33,464.41,10891.0,464.57,464.66,464.33,464.41,10891.0
2020-07-13 12:25:00,464.56,464.56,463.92,464.32,3862.0,464.56,464.56,463.92,464.32,3862.0
2020-07-13 12:30:00,464.25,464.3,463.91,463.95,5443.0,464.25,464.3,463.91,463.95,5443.0
2020-07-13 12:35:00,463.84,464.38,463.74,464.26,8624.0,463.84,464.38,463.74,464.26,8624.0
2020-07-13 12:40:00,464.29,464.29,463.57,463.97,11041.0,464.29,464.29,463.57,463.97,11041.0
2020-07-13 12:45:00,464.04,464.24,463.59,464.04,7797.0,464.04,464.24,463.59,464.04,7797.0
2020-07-13 12:50:00,464.02,464.03,463.57,463.62,8002.0,464.02,464.03,463.57,463.62,8002.0
2020-07-13 12:55:00,463.75,464.2,462.88,463.01,12064.0,463.75,464.2,462.88,463.01,12064.0
2020-07-13 13:00:00,463.16,464.15,463.06,464.03,11110.0,463.16,464.15,463.06,464.03,11110.0
2020-07-13 13:05:00,464.12,464.17,463.34,463.48,16731.0,464.12,464.17,463.34,463.48,16731.0
2020-07-13 13:10:00,463.58,463.63,462.64,462.77,4610.0,463.58,463.63,462.64,462.77,4610.0
2020-07-13 13:15:00,462.79,463.63,462.78,463.63,4638.0,462.79,463.63,462.78,463.63,4638.0
2020-07-13 13:20:00,463.47,463.73,463.36,463.5,2811.0,463.47,463.73,463.36,463.5,2811.0
2020-07-13 13:25:00,463.42,463.86,463.15,463.82,5474.0,463.42,463.86,463.15,463.82,5474.0
2020-07-13 13:30:00,463.68,463.98,463.67,463.73,4325.0,463.68,463.98,463.67,463.73,4325.0
2020-07-13 13:35:00,463.68,463.84,463.43,463.46,9244.0,463.68,463.84,463.43,463.46,9244.0
2020-07-13 13:40:00,463.41,463.41,462.0,462.06,13882.0,463.41,463.41,462.0,462.06,13882.0
2020-07-13 13:45:00,462.32,462.42,461.25,461.5,11273.0,462.32,462.42,461.25,461.5,11273.0
2020-07-13 13:50:00,461.86,461.86,461.02,461.3,7910.0,461.86,461.86,461.02,461.3,7910.0
2020-07-13 13:55:00,461.11,461.22,460.27,460.27,25007.0,461.11,461.22,460.27,460.27,25007.0
2020-07-13 14:00:00,460.51,460.97,459.16,459.61,17231.0,460.51,460.97,459.16,459.61,17231.0
2020-07-13 14:05:00,459.81,459.87,457.74,458.24,21640.0,459.81,459.87,457.74,458.24,21640.0
2020-07-13 14:10:00,458.16,458.99,457.5,458.65,21258.0,458.16,458.99,457.5,458.65,21258.0
2020-07-13 14:15:00,458.62,458.79,457.98,458.71,9921.0,458.62,458.79,457.98,458.71,9921.0
2020-07-13 14:20:00,458.86,458.86,456.07,456.44,15283.0,458.86,458.86,456.07,456.44,15283.0
2020-07-13 14:25:00,456.33,457.11,453.13,453.67,43256.0,456.33,457.11,453.13,453.67,43256.0
2020-07-13 14:30:00,453.28,454.51,452.02,452.83,53141.0,453.28,454.51,452.02,452.83,53141.0
2020-07-13 14:35:00,452.68,453.74,452.3,453.71,43990.0,452.68,453.74,452.3,453.71,43990.0
2020-07-13 14:40:00,453.81,454.28,453.19,453.3,34816.0,453.81,454.28,453.19,453.3,34816.0
2020-07-13 14:45:00,453.08,453.71,451.7,453.23,21931.0,453.08,453.71,451.7,453.23,21931.0
2020-07-13 14:50:00,453.12,454.21,453.12,453.66,23539.0,453.12,454.21,453.12,453.66,23539.0
2020-07-13 14:55:00,453.72,454.55,453.16,453.66,15499.0,453.72,454.55,453.16,453.66,15499.0
2020-07-13 15:00:00,453.9,453.9,452.04,452.04,18428.0,453.9,453.9,452.04,452.04,18428.0
2020-07-13 15:05:00,452.0,452.37,450.0,450.12,31068.0,452.0,452.37,450.0,450.12,31068.0
2020-07-13 15:10:00,450.43,451.24,450.02,450.4,33474.0,450.43,451.24,450.02,450.4,33474.0
2020-07-13 15:15:00,450.1,450.58,448.76,449.6,22890.0,450.1,450.58,448.76,449.6,22890.0
2020-07-13 15:20:00,449.41,449.84,448.28,448.28,22327.0,449.41,449.84,448.28,448.28,22327.0
2020-07-13 15:25:00,448.0,448.63,446.49,447.43,45862.0,448.0,448.63,446.49,447.43,45862.0
2020-07-13 15:30:00,447.33,448.05,442.22,442.45,55251.0,447.33,448.05,442.22,442.45,55251.0
2020-07-13 15:35:00,442.52,444.75,442.45,444.36,47292.0,442.52,444.75,442.45,444.36,47292.0
2020-07-13 15:40:00,444.21,446.54,444.21,446.52,41519.0,444.21,446.54,444.21,446.52,41519.0
2020-07-13 15:45:00,446.5,446.52,443.0,443.33,54560.0,446.5,446.52,443.0,443.33,54560.0
2020-07-13 15:50:00,442.97,443.79,440.64,440.81,95819.0,442.97,443.79,440.64,440.81,95819.0
2020-07-13 15:55:00,440.79,442.99,440.79,442.42,156739.0,440.79,442.99,440.79,442.42,156739.0
2020-07-14 09:30:00,435.74,436.66,428.88,433.45,298623.0,435.74,436.66,428.88,433.45,298623.0
2020-07-14 09:35:00,433.78,437.21,431.75,434.61,89269.0,433.78,437.21,431.75,434.61,89269.0
2020-07-14 09:40:00,434.44,434.99,433.39,433.85,66311.0,434.44,434.99,433.39,433.85,66311.0
2020-07-14 09:45:00,434.19,434.37,430.37,430.69,90010.0,434.19,434.37,430.37,430.69,90010.0
2020-07-14 09:50:00,430.39,430.74,421.82,424.83,149785.0,430.39,430.74,421.82,424.83,149785.0
2020-07-14 09:55:00,424.55,426.94,422.9,425.73,71971.0,424.55,426.94,422.9,425.73,71971.0
2020-07-14 10:00:00,425.6,426.68,422.66,423.06,74839.0,425.6,426.68,422.66,423.06,74839.0
2020-07-14 10:05:00,423.39,425.0,422.9,423.42,45838.0,423.39,425.0,422.9,423.42,45838.0
2020-07-14 10:10:00,423.41,425.48,420.52,421.34,91952.0,423.41,425.48,420.52,421.34,91952.0
2020-07-14 10:15:00,421.08,422.41,420.15,420.54,94217.0,421.08,422.41,420.15,420.54,94217.0
2020-07-14 10:20:00,420.54,421.0,417.22,417.48,190585.0,420.54,421.0,417.22,417.48,190585.0
2020-07-14 10:25:00,417.46,419.59,416.29,419.59,162159.0,417.46,419.59,416.29,419.59,162159.0
2020-07-14 10:30:00,419.54,422.41,418.75,422.41,167845.0,419.54,422.41,418.75,422.41,167845.0
2020-07-14 10:35:00,422.41,424.55,422.0,422.73,99620.0,422.41,424.55,422.0,422.73,99620.0
2020-07-14 10:40:00,422.69,424.97,422.53,424.0,46364.0,422.69,424.97,422.53,424.0,46364.0
2020-07-14 10:45:00,424.04,426.23,423.74,426.23,67694.0,424.04,426.23,423.74,426.23,67694.0
2020-07-14 10:50:00,426.29,428.84,425.26,428.84,58082.0,426.29,428.84,425.26,428.84,58082.0
2020-07-14 10:55:00,428.69,429.11,424.7,424.96,59390.0,428.69,429.11,424.7,424.96,59390.0
2020-07-14 11:00:00,425.03,426.21,423.7,424.48,61469.0,425.03,426.21,423.7,424.48,61469.0
2020-07-14 11:05:00,424.27,424.44,421.59,423.71,46130.0,424.27,424.44,421.59,423.71,46130.0
2020-07-14 11:10:00,423.67,424.46,422.46,422.74,29264.0,423.67,424.46,422.46,422.74,29264.0
2020-07-14 11:15:00,423.18,424.67,421.41,424.05,46446.0,423.18,424.67,421.41,424.05,46446.0
2020-07-14 11:20:00,424.2,424.73,423.51,423.69,41350.0,424.2,424.73,423.51,423.69,41350.0
2020-07-14 11:25:00,423.76,424.76,423.5,424.5,14737.0,423.76,424.76,423.5,424.5,14737.0
2020-07-14 11:30:00,424.35,426.52,423.69,426.35,22686.0,424.35,426.52,423.69,426.35,22686.0
2020-07-14 11:35:00,426.24,426.82,425.31,426.13,28041.0,426.24,426.82,425.31,426.13,28041.0
2020-07-14 11:40:00,426.18,428.07,426.13,427.04,28889.0,426.18,428.07,426.13,427.04,28889.0
2020-07-14 11:45:00,427.29,427.81,426.53,427.52,20154.0,427.29,427.81,426.53,427.52,20154.0
2020-07-14 11:50:00,427.74,427.87,426.47,426.49,23738.0,427.74,427.87,426.47,426.49,23738.0
2020-07-14 11:55:00,426.19,426.87,425.81,426.28,22239.0,426.19,426.87,425.81,426.28,22239.0
2020-07-14 12:00:00,426.24,427.31,425.78,427.1,23027.0,426.24,427.31,425.78,427.1,23027.0
2020-07-14 12:05:00,427.38,427.49,426.13,426.54,17077.0,427.38,427.49,426.13,426.54,17077.0
2020-07-14 12:10:00,426.95,427.53,426.9,427.17,6872.0,426.95,427.53,426.9,427.17,6872.0
2020-07-14 12:15:00,427.07,428.92,426.78,428.74,22065.0,427.07,428.92,426.78,428.74,22065.0
2020-07-14 12:20:00,428.56,429.74,428.55,429.15,23208.0,428.56,429.74,428.55,429.15,23208.0
2020-07-14 12:25:00,429.21,429.22,428.49,428.75,10406.0,429.21,429.22,428.49,428.75,10406.0
2020-07-14 12:30:00,428.99,429.9,428.91,428.98,10771.0,428.99,429.9,428.91,428.98,10771.0
2020-07-14 12:35:00,428.93,429.92,428.89,429.48,15675.0,428.93,429.92,428.89,429.48,15675.0
2020-07-14 12:40:00,429.5,429.68,428.74,428.82,17152.0,429.5,429.68,428.74,428.82,17152.0
2020-07-14 12:45:00,428.88,429.82,428.88,429.38,7019.0,428.88,429.82,428.88,429.38,7019.0
2020-07-14 12:50:00,429.15,429.62,427.73,427.94,14993.0,429.15,429.62,427.73,427.94,14993.0
2020-07-14 12:55:00,427.63,428.08,427.22,427.43,13385.0,427.63,428.08,427.22,427.43,13385.0
2020-07-14 13:00:00,427.3,427.53,426.4,426.92,14644.0,427.3,427.53,426.4,426.92,14644.0
2020-07-14 13:05:00,427.09,427.63,426.47,426.47,8253.0,427.09,427.63,426.47,426.47,8253.0
2020-07-14 13:10:00,426.5,427.3,426.16,427.3,29467.0,426.5,427.3,426.16,427.3,29467.0
2020-07-14 13:15:00,427.4,428.16,427.04,427.51,8767.0,427.4,428.16,427.04,427.51,8767.0
2020-07-14 13:20:00,427.25,428.55,427.16,428.23,30507.0,427.25,428.55,427.16,428.23,30507.0
2020-07-14 13:25:00,428.05,429.06,427.94,428.46,13158.0,428.05,429.06,427.94,428.46,13158.0
2020-07-14 13:30:00,428.44,429.69,428.44,429.13,13774.0,428.44,429.69,428.44,429.13,13774.0
2020-07-14 13:35:00,429.15,430.11,429.03,429.92,23467.0,429.15,430.11,429.03,429.92,23467.0
2020-07-14 13:40:00,429.81,430.74,429.62,430.64,21953.0,429.81,430.74,429.62,430.64,21953.0
2020-07-14 13:45:00,430.45,430.75,430.07,430.21,17690.0,430.45,430.75,430.07,430.21,17690.0
2020-07-14 13:50:00,430.15,431.69,430.02,431.68,28420.0,430.15,431.69,430.02,431.68,28420.0
2020-07-14 13:55:00,431.78,431.83,429.06,429.77,34104.0,431.78,431.83,429.06,429.77,34104.0
2020-07-14 14:00:00,430.0,431.56,429.02,431.53,18556.0,430.0,431.56,429.02,431.53,18556.0
2020-07-14 14:05:00,431.21,431.37,429.78,430.04,25408.0,431.21,431.37,429.78,430.04,25408.0
2020-07-14 14:10:00,430.16,430.83,430.05,430.62,11712.0,430.16,430.83,430.05,430.62,11712.0
2020-07-14 14:15:00,430.74,431.22,430.56,430.74,12840.0,430.74,431.22,430.56,430.74,12840.0
2020-07-14 14:20:00,430.79,432.08,430.78,431.4,38089.0,430.79,432.08,430.78,431.4,38089.0
2020-07-14 14:25:00,431.41,431.9,431.14,431.62,12513.0,431.41,431.9,431.14,431.62,12513.0
2020-07-14 14:30:00,431.95,432.02,430.74,431.15,16230.0,431.95,432.02,430.74,431.15,16230.0
2020-07-14 14:35:00,431.41,431.41,428.58,428.58,14835.0,431.41,431.41,428.58,428.58,14835.0
2020-07-14 14:40:00,428.91,430.01,428.85,429.94,16917.0,428.91,430.01,428.85,429.94,16917.0
2020-07-14 14:45:00,429.77,430.48,428.39,428.44,11637.0,429.77,430.48,428.39,428.44,11637.0
2020-07-14 14:50:00,428.61,429.25,428.58,429.14,17275.0,428.61,429.25,428.58,429.14,17275.0
2020-07-14 14:55:00,429.09,430.21,428.56,429.45,17162.0,429.09,430.21,428.56,429.45,17162.0
2020-07-14 15:00:00,429.45,429.61,427.22,427.22,20816.0,429.45,429.61,427.22,427.22,20816.0
2020-07-14 15:05:00,427.33,427.55,426.36,426.54,36428.0,427.33,427.55,426.36,426.54,36428.0
2020-07-14 15:10:00,426.66,426.72,425.54,426.31,42146.0,426.66,426.72,425.54,426.31,42146.0
2020-07-14 15:15:00,426.24,426.27,424.89,425.16,59913.0,426.24,426.27,424.89,425.16,59913.0
2020-07-14 15:20:00,425.18,428.58,425.15,428.33,60390.0,425.18,428.58,425.15,428.33,60390.0
2020-07-14 15:25:00,428.33,429.3,427.73,429.24,50084.0,428.33,429.3,427.73,429.24,50084.0
2020-07-14 15:30:00,429.35,430.75,428.75,430.29,48507.0,429.35,430.75,428.75,430.29,48507.0
2020-07-14 15:35:00,430.28,430.28,429.04,430.13,40186.0,430.28,430.28,429.04,430.13,40186.0
2020-07-14 15:40:00,430.08,430.9,429.87,430.34,47680.0,430.08,430.9,429.87,430.34,47680.0
2020-07-14 15:45:00,430.35,432.3,430.07,431.98,53861.0,430.35,432.3,430.07,431.98,53861.0
2020-07-14 15:50:00,432.23,434.32,432.23,433.83,86851.0,432.23,434.32,432.23,433.83,86851.0
2020-07-14 15:55:00,433.69,434.56,433.11,433.7,145672.0,433.69,434.56,433.11,433.7,145672.0
2020-07-15 09:30:00,435.08,437.09,433.82,435.41,122010.0,435.08,437.09,433.82,435.41,122010.0
2020-07-15 09:35:00,435.07,437.41,433.1,436.75,40083.0,435.07,437.41,433.1,436.75,40083.0
2020-07-15 09:40:00,436.5,439.63,435.44,439.27,35948.0,436.5,439.63,435.44,439.27,35948.0
2020-07-15 09:45:00,439.21,439.32,436.63,436.87,28542.0,439.21,439.32,436.63,436.87,28542.0
2020-07-15 09:50:00,436.96,437.7,433.9,434.63,29481.0,436.96,437.7,433.9,434.63,29481.0
2020-07-15 09:55:00,434.85,435.18,431.22,432.77,30829.0,434.85,435.18,431.22,432.77,30829.0
2020-07-15 10:00:00,432.55,434.17,431.3,431.8,27091.0,432.55,434.17,431.3,431.8,27091.0
2020-07-15 10:05:00,431.84,433.89,431.84,433.0,24249.0,431.84,433.89,431.84,433.0,24249.0
2020-07-15 10:10:00,433.26,433.99,432.01,433.05,19203.0,433.26,433.99,432.01,433.05,19203.0
2020-07-15 10:15:00,433.1,433.76,432.17,433.7,12568.0,433.1,433.76,432.17,433.7,12568.0
2020-07-15 10:20:00,434.0,434.87,433.44,434.3,19827.0,434.0,434.87,433.44,434.3,19827.0
2020-07-15 10:25:00,434.5,435.1,434.01,434.4,14659.0,434.5,435.1,434.01,434.4,14659.0
2020-07-15 10:30:00,434.55,434.92,434.0,434.04,16870.0,434.55,434.92,434.0,434.04,16870.0
2020-07-15 10:35:00,434.21,435.02,434.21,434.8,12962.0,434.21,435.02,434.21,434.8,12962.0
2020-07-15 10:40:00,434.89,436.05,434.61,436.05,22625.0,434.89,436.05,434.61,436.05,22625.0
2020-07-15 10:45:00,436.09,437.93,435.87,437.75,19812.0,436.09,437.93,435.87,437.75,19812.0
2020-07-15 10:50:00,437.64,437.82,436.69,437.0,30952.0,437.64,437.82,436.69,437.0,30952.0
2020-07-15 10:55:00,436.59,436.73,435.09,435.28,21801.0,436.59,436.73,435.09,435.28,21801.0
2020-07-15 11:00:00,435.26,435.5,432.0,433.01,29361.0,435.26,435.5,432.0,433.01,29361.0
2020-07-15 11:05:00,433.02,434.14,430.64,432.12,22988.0,433.02,434.14,430.64,432.12,22988.0
2020-07-15 11:10:00,432.53,433.33,431.95,432.73,14216.0,432.53,433.33,431.95,432.73,14216.0
2020-07-15 11:15:00,432.7,433.74,432.56,433.48,11347.0,432.7,433.74,432.56,433.48,11347.0
2020-07-15 11:20:00,433.49,434.32,432.57,433.9,17118.0,433.49,434.32,432.57,433.9,17118.0
2020-07-15 11:25:00,433.97,434.87,433.9,434.59,18295.0,433.97,434.87,433.9,434.59,18295.0
2020-07-15 11:30:00,434.49,434.63,433.44,434.05,6050.0,434.49,434.63,433.44,434.05,6050.0
2020-07-15 11:35:00,434.02,434.41,432.9,433.06,10732.0,434.02,434.41,432.9,433.06,10732.0
2020-07-15 11:40:00,432.53,433.76,431.68,431.79,13095.0,432.53,433.76,431.68,431.79,13095.0
2020-07-15 11:45:00,431.71,432.49,430.58,430.83,11261.0,431.71,432.49,430.58,430.83,11261.0
2020-07-15 11:50:00,430.71,431.99,430.71,431.99,11486.0,430.71,431.99,430.71,431.99,11486.0
2020-07-15 11:55:00,432.08,432.09,430.54,430.56,11397.0,432.08,432.09,430.54,430.56,11397.0
2020-07-15 12:00:00,430.53,431.29,429.33,429.7,19735.0,430.53,431.29,429.33,429.7,19735.0
2020-07-15 12:05:00,430.02,431.07,429.58,429.65,13835.0,430.02,431.07,429.58,429.65,13835.0
2020-07-15 12:10:00,429.58,429.8,428.73,428.95,27929.0,429.58,429.8,428.73,428.95,27929.0
2020-07-15 12:15:00,429.08,430.24,428.9,430.18,18073.0,429.08,430.24,428.9,430.18,18073.0
2020-07-15 12:20:00,429.99,430.63,429.36,429.44,20244.0,429.99,430.63,429.36,429.44,20244.0
2020-07-15 12:25:00,429.57,430.49,429.49,430.24,7902.0,429.57,430.49,429.49,430.24,7902.0
2020-07-15 12:30:00,430.36,430.89,429.06,429.69,12274.0,430.36,430.89,429.06,429.69,12274.0
2020-07-15 12:35:00,429.47,430.39,429.26,429.74,9134.0,429.47,430.39,429.26,429.74,9134.0
2020-07-15 12:40:00,429.81,430.09,429.42,429.92,8696.0,429.81,430.09,429.42,429.92,8696.0
2020-07-15 12:45:00,430.01,431.1,429.75,430.5,12911.0,430.01,431.1,429.75,430.5,12911.0
2020-07-15 12:50:00,430.4,430.78,430.2,430.67,9947.0,430.4,430.78,430.2,430.67,9947.0
2020-07-15 12:55:00,430.69,431.26,430.53,430.87,13869.0,430.69,431.26,430.53,430.87,13869.0
2020-07-15 13:00:00,430.98,431.06,429.87,430.06,8024.0,430.98,431.06,429.87,430.06,8024.0
2020-07-15 13:05:00,430.19,431.35,429.71,431.05,9965.0,430.19,431.35,429.71,431.05,9965.0
2020-07-15 13:10:00,431.25,431.58,430.94,431.17,5950.0,431.25,431.58,430.94,431.17,5950.0
2020-07-15 13:15:00,431.34,431.7,430.92,430.92,5012.0,431.34,431.7,430.92,430.92,5012.0
2020-07-15 13:20:00,431.02,431.12,430.21,430.29,6428.0,431.02,431.12,430.21,430.29,6428.0
2020-07-15 13:25:00,430.33,430.73,429.97,430.73,6147.0,430.33,430.73,429.97,430.73,6147.0
2020-07-15 13:30:00,430.67,431.08,430.26,430.94,10760.0,430.67,431.08,430.26,430.94,10760.0
2020-07-15 13:35:00,430.93,431.7,430.93,431.15,7929.0,430.93,431.7,430.93,431.15,7929.0
2020-07-15 13:40:00,431.08,431.48,430.94,431.32,6879.0,431.08,431.48,430.94,431.32,6879.0
2020-07-15 13:45:00,431.33,431.78,431.23,431.23,5926.0,431.33,431.78,431.23,431.23,5926.0
2020-07-15 13:50:00,431.35,431.81,431.17,431.45,8082.0,431.35,431.81,431.17,431.45,8082.0
2020-07-15 13:55:00,431.45,431.73,430.9,431.15,18314.0,431.45,431.73,430.9,431.15,18314.0
2020-07-15 14:00:00,430.88,434.26,430.2,433.89,30929.0,430.88,434.26,430.2,433.89,30929.0
2020-07-15 14:05:00,433.64,434.95,433.63,434.56,12363.0,433.64,434.95,433.63,434.56,12363.0
2020-07-15 14:10:00,434.43,434.72,433.97,434.48,10907.0,434.43,434.72,433.97,434.48,10907.0
2020-07-15 14:15:00,434.57,434.68,433.91,434.0,9953.0,434.57,434.68,433.91,434.0,9953.0
2020-07-15 14:20:00,434.07,434.36,433.25,433.86,13884.0,434.07,434.36,433.25,433.86,13884.0
2020-07-15 14:25:00,433.85,434.3,433.44,433.96,9917.0,433.85,434.3,433.44,433.96,9917.0
2020-07-15 14:30:00,433.8,434.41,433.78,434.13,15366.0,433.8,434.41,433.78,434.13,15366.0
2020-07-15 14:35:00,433.78,434.24,433.53,433.86,10283.0,433.78,434.24,433.53,433.86,10283.0
2020-07-15 14:40:00,434.11,434.25,433.5,433.69,5815.0,434.11,434.25,433.5,433.69,5815.0
2020-07-15 14:45:00,433.73,433.9,433.33,433.71,10185.0,433.73,433.9,433.33,433.71,10185.0
2020-07-15 14:50:00,433.71,433.71,432.45,432.63,10952.0,433.71,433.71,432.45,432.63,10952.0
2020-07-15 14:55:00,432.7,433.36,432.7,432.87,10652.0,432.7,433.36,432.7,432.87,10652.0
2020-07-15 15:00:00,432.84,433.22,432.38,432.55,15841.0,432.84,433.22,432.38,432.55,15841.0
2020-07-15 15:05:00,432.37,432.38,431.35,432.07,15348.0,432.37,432.38,431.35,432.07,15348.0
2020-07-15 15:10:00,431.89,431.98,431.32,431.58,11436.0,431.89,431.98,431.32,431.58,11436.0
2020-07-15 15:15:00,431.56,432.55,430.54,432.55,23997.0,431.56,432.55,430.54,432.55,23997.0
2020-07-15 15:20:00,432.56,432.69,431.29,431.47,31121.0,432.56,432.69,431.29,431.47,31121.0
2020-07-15 15:25:00,431.55,432.21,430.73,431.88,30668.0,431.55,432.21,430.73,431.88,30668.0
2020-07-15 15:30:00,431.88,432.23,431.45,431.54,36272.0,431.88,432.23,431.45,431.54,36272.0
2020-07-15 15:35:00,431.62,431.92,431.34,431.49,29357.0,431.62,431.92,431.34,431.49,29357.0
2020-07-15 15:40:00,431.52,432.23,431.2,431.81,20507.0,431.52,432.23,431.2,431.81,20507.0
2020-07-15 15:45:00,431.78,432.92,431.77,432.66,26559.0,431.78,432.92,431.77,432.66,26559.0
2020-07-15 15:50:00,432.52,432.6,431.26,431.48,44011.0,432.52,432.6,431.26,431.48,44011.0
2020-07-15 15:55:00,431.47,433.16,431.47,433.02,58970.0,431.47,433.16,431.47,433.02,58970.0
2020-07-16 09:30:00,428.43,429.16,425.61,425.61,55695.0,428.43,429.16,425.61,425.61,55695.0
2020-07-16 09:35:00,425.99,430.59,425.66,430.57,36008.0,425.99,430.59,425.66,430.57,36008.0
2020-07-16 09:40:00,430.05,430.59,428.73,430.28,40975.0,430.05,430.59,428.73,430.28,40975.0
2020-07-16 09:45:00,430.31,430.31,428.09,428.63,9990.0,430.31,430.31,428.09,428.63,9990.0
2020-07-16 09:50:00,429.0,430.09,429.0,429.75,12508.0,429.0,430.09,429.0,429.75,12508.0
2020-07-16 09:55:00,429.53,429.53,427.0,427.0,24884.0,429.53,429.53,427.0,427.0,24884.0
2020-07-16 10:00:00,427.01,427.38,425.11,426.19,13330.0,427.01,427.38,425.11,426.19,13330.0
2020-07-16 10:05:00,426.0,427.43,425.86,426.95,7541.0,426.0,427.43,425.86,426.95,7541.0
2020-07-16 10:10:00,427.0,427.1,425.42,426.08,7647.0,427.0,427.1,425.42,426.08,7647.0
2020-07-16 10:15:00,426.18,427.25,425.71,426.03,11862.0,426.18,427.25,425.71,426.03,11862.0
2020-07-16 10:20:00,426.03,426.86,425.7,425.71,5010.0,426.03,426.86,425.7,425.71,5010.0
2020-07-16 10:25:00,425.9,426.39,424.66,425.7,14510.0,425.9,426.39,424.66,425.7,14510.0
2020-07-16 10:30:00,425.67,425.77,424.75,425.02,15051.0,425.67,425.77,424.75,425.02,15051.0
2020-07-16 10:35:00,425.15,425.36,424.11,424.72,18321.0,425.15,425.36,424.11,424.72,18321.0
2020-07-16 10:40:00,424.49,425.56,424.49,424.99,22969.0,424.49,425.56,424.49,424.99,22969.0
2020-07-16 10:45:00,424.79,424.79,423.55,423.55,21223.0,424.79,424.79,423.55,423.55,21223.0
2020-07-16 10:50:00,423.67,423.94,422.63,422.83,20562.0,423.67,423.94,422.63,422.83,20562.0
2020-07-16 10:55:00,422.75,423.2,421.17,421.7,22012.0,422.75,423.2,421.17,421.7,22012.0
2020-07-16 11:00:00,421.82,422.07,420.51,421.0,30869.0,421.82,422.07,420.51,421.0,30869.0
2020-07-16 11:05:00,421.12,421.71,420.35,421.0,25135.0,421.12,421.71,420.35,421.0,25135.0
2020-07-16 11:10:00,420.78,421.33,419.6,419.97,21370.0,420.78,421.33,419.6,419.97,21370.0
2020-07-16 11:15:00,420.14,420.71,419.0,419.38,26605.0,420.14,420.71,419.0,419.38,26605.0
2020-07-16 11:20:00,419.27,420.0,418.5,419.4,31285.0,419.27,420.0,418.5,419.4,31285.0
2020-07-16 11:25:00,419.46,420.99,419.26,420.75,26059.0,419.46,420.99,419.26,420.75,26059.0
2020-07-16 11:30:00,420.76,421.28,420.25,420.42,20775.0,420.76,421.28,420.25,420.42,20775.0
2020-07-16 11:35:00,420.49,421.26,420.32,420.84,28270.0,420.49,421.26,420.32,420.84,28270.0
2020-07-16 11:40:00,420.79,420.99,420.15,420.33,19643.0,420.79,420.99,420.15,420.33,19643.0
2020-07-16 11:45:00,420.43,421.0,420.33,420.65,24878.0,420.43,421.0,420.33,420.65,24878.0
2020-07-16 11:50:00,420.8,420.84,419.6,420.12,33203.0,420.8,420.84,419.6,420.12,33203.0
2020-07-16 11:55:00,420.17,422.16,419.97,422.13,41083.0,420.17,422.16,419.97,422.13,41083.0
2020-07-16 12:00:00,422.15,422.87,421.86,422.87,18434.0,422.15,422.87,421.86,422.87,18434.0
2020-07-16 12:05:00,422.93,423.0,421.67,422.3,11865.0,422.93,423.0,421.67,422.3,11865.0
2020-07-16 12:10:00,422.35,422.56,421.28,422.24,18901.0,422.35,422.56,421.28,422.24,18901.0
2020-07-16 12:15:00,422.29,422.72,421.83,421.86,16840.0,422.29,422.72,421.83,421.86,16840.0
2020-07-16 12:20:00,421.86,422.05,421.4,421.83,14847.0,421.86,422.05,421.4,421.83,14847.0
2020-07-16 12:25:00,421.89,422.09,421.2,421.31,20101.0,421.89,422.09,421.2,421.31,20101.0
2020-07-16 12:30:00,421.36,422.3,421.02,422.18,12925.0,421.36,422.3,421.02,422.18,12925.0
2020-07-16 12:35:00,422.27,422.89,422.27,422.64,11715.0,422.27,422.89,422.27,422.64,11715.0
2020-07-16 12:40:00,422.73,423.0,422.3,422.98,24608.0,422.73,423.0,422.3,422.98,24608.0
2020-07-16 12:45:00,422.86,423.73,422.82,423.48,27418.0,422.86,423.73,422.82,423.48,27418.0
2020-07-16 12:50:00,423.35,424.37,423.31,424.34,10959.0,423.35,424.37,423.31,424.34,10959.0
2020-07-16 12:55:00,424.22,424.86,423.65,423.73,24555.0,424.22,424.86,423.65,423.73,24555.0
2020-07-16 13:00:00,423.98,424.0,423.1,423.14,10090.0,423.98,424.0,423.1,423.14,10090.0
2020-07-16 13:05:00,423.34,424.33,423.34,424.33,15021.0,423.34,424.33,423.34,424.33,15021.0
2020-07-16 13:10:00,424.29,425.29,424.12,425.29,10413.0,424.29,425.29,424.12,425.29,10413.0
2020-07-16 13:15:00,425.22,425.78,425.17,425.68,12603.0,425.22,425.78,425.17,425.68,12603.0
2020-07-16 13:20:00,425.75,425.79,425.49,425.61,10013.0,425.75,425.79,425.49,425.61,10013.0
2020-07-16 13:25:00,425.7,426.84,425.7,426.84,9029.0,425.7,426.84,425.7,426.84,9029.0
2020-07-16 13:30:00,426.59,426.92,426.18,426.44,8967.0,426.59,426.92,426.18,426.44,8967.0
2020-07-16 13:35:00,426.31,426.63,426.0,426.28,10093.0,426.31,426.63,426.0,426.28,10093.0
2020-07-16 13:40:00,426.25,426.3,425.39,425.53,8089.0,426.25,426.3,425.39,425.53,8089.0
2020-07-16 13:45:00,425.89,426.72,425.72,426.34,10268.0,425.89,426.72,425.72,426.34,10268.0
2020-07-16 13:50:00,426.36,427.01,426.18,426.78,35744.0,426.36,427.01,426.18,426.78,35744.0
2020-07-16 13:55:00,426.69,426.98,426.18,426.42,8089.0,426.69,426.98,426.18,426.42,8089.0
2020-07-16 14:00:00,426.33,426.83,426.1,426.17,5920.0,426.33,426.83,426.1,426.17,5920.0
2020-07-16 14:05:00,426.2,426.84,426.01,426.55,8919.0,426.2,426.84,426.01,426.55,8919.0
2020-07-16 14:10:00,426.54,426.86,426.02,426.4,9671.0,426.54,426.86,426.02,426.4,9671.0
2020-07-16 14:15:00,426.39,426.61,426.09,426.44,7838.0,426.39,426.61,426.09,426.44,7838.0
2020-07-16 14:20:00,426.47,426.87,426.32,426.67,14003.0,426.47,426.87,426.32,426.67,14003.0
2020-07-16 14:25:00,426.59,426.8,426.46,426.76,9106.0,426.59,426.8,426.46,426.76,9106.0
2020-07-16 14:30:00,426.83,426.85,425.93,426.33,14295.0,426.83,426.85,425.93,426.33,14295.0
2020-07-16 14:35:00,426.11,426.45,426.05,426.25,14695.0,426.11,426.45,426.05,426.25,14695.0
2020-07-16 14:40:00,426.18,426.66,426.18,426.22,17814.0,426.18,426.66,426.18,426.22,17814.0
2020-07-16 14:45:00,426.28,426.42,424.79,424.8,16327.0,426.28,426.42,424.79,424.8,16327.0
2020-07-16 14:50:00,425.06,425.73,424.9,425.33,15608.0,425.06,425.73,424.9,425.33,15608.0
2020-07-16 14:55:00,425.35,426.37,425.35,425.77,10265.0,425.35,426.37,425.35,425.77,10265.0
2020-07-16 15:00:00,425.75,426.17,425.32,426.17,10709.0,425.75,426.17,425.32,426.17,10709.0
2020-07-16 15:05:00,426.15,427.02,426.14,426.62,11687.0,426.15,427.02,426.14,426.62,11687.0
2020-07-16 15:10:00,426.58,426.58,425.83,426.0,15647.0,426.58,426.58,425.83,426.0,15647.0
2020-07-16 15:15:00,425.78,426.5,425.77,426.35,8831.0,425.78,426.5,425.77,426.35,8831.0
2020-07-16 15:20:00,426.37,426.79,425.83,425.95,18081.0,426.37,426.79,425.83,425.95,18081.0
2020-07-16 15:25:00,425.88,426.89,425.25,426.72,23922.0,425.88,426.89,425.25,426.72,23922.0
2020-07-16 15:30:00,426.8,426.8,425.95,426.28,42765.0,426.8,426.8,425.95,426.28,42765.0
2020-07-16 15:35:00,426.3,427.09,426.17,426.67,26719.0,426.3,427.09,426.17,426.67,26719.0
2020-07-16 15:40:00,426.66,426.69,425.88,425.96,40157.0,426.66,426.69,425.88,425.96,40157.0
2020-07-16 15:45:00,426.0,426.45,425.84,425.89,41443.0,426.0,426.45,425.84,425.89,41443.0
2020-07-16 15:50:00,425.92,426.27,425.29,426.27,51602.0,425.92,426.27,425.29,426.27,51602.0
2020-07-16 15:55:00,426.2,426.53,425.3,426.29,147475.0,426.2,426.53,425.3,426.29,147475.0
2020-07-17 09:30:00,428.52,429.55,426.64,428.87,134237.0,428.52,429.55,426.64,428.87,134237.0
2020-07-17 09:35:00,429.17,429.47,428.0,428.42,30632.0,429.17,429.47,428.0,428.42,30632.0
2020-07-17 09:40:00,428.09,428.23,424.26,424.68,22619.0,428.09,428.23,424.26,424.68,22619.0
2020-07-17 09:45:00,424.94,425.93,424.02,424.9,13291.0,424.94,425.93,424.02,424.9,13291.0
2020-07-17 09:50:00,424.91,426.69,424.73,426.12,22891.0,424.91,426.69,424.73,426.12,22891.0
2020-07-17 09:55:00,426.26,427.72,425.75,427.4,10927.0,426.26,427.72,425.75,427.4,10927.0
2020-07-17 10:00:00,427.01,427.99,426.57,427.07,18377.0,427.01,427.99,426.57,427.07,18377.0
2020-07-17 10:05:00,427.31,429.05,427.29,428.06,11779.0,427.31,429.05,427.29,428.06,11779.0
2020-07-17 10:10:00,427.72,428.53,427.44,428.38,10181.0,427.72,428.53,427.44,428.38,10181.0
2020-07-17 10:15:00,428.2,428.37,426.76,426.77,14904.0,428.2,428.37,426.76,426.77,14904.0
2020-07-17 10:20:00,427.05,427.5,425.9,425.94,14522.0,427.05,427.5,425.9,425.94,14522.0
2020-07-17 10:25:00,426.1,426.31,424.5,425.18,18543.0,426.1,426.31,424.5,425.18,18543.0
2020-07-17 10:30:00,425.33,425.33,424.15,424.83,16345.0,425.33,425.33,424.15,424.83,16345.0
2020-07-17 10:35:00,425.1,426.14,425.1,425.41,11900.0,425.1,426.14,425.1,425.41,11900.0
2020-07-17 10:40:00,425.3,425.55,424.17,424.3,23149.0,425.3,425.55,424.17,424.3,23149.0
2020-07-17 10:45:00,424.02,424.92,423.7,424.6,7307.0,424.02,424.92,423.7,424.6,7307.0
2020-07-17 10:50:00,424.77,425.4,424.73,425.4,6625.0,424.77,425.4,424.73,425.4,6625.0
2020-07-17 10:55:00,425.36,426.16,425.23,426.08,11067.0,425.36,426.16,425.23,426.08,11067.0
2020-07-17 11:00:00,426.0,426.34,425.69,426.31,7844.0,426.0,426.34,425.69,426.31,7844.0
2020-07-17 11:05:00,426.33,427.1,426.01,427.1,7707.0,426.33,427.1,426.01,427.1,7707.0
2020-07-17 11:10:00,427.22,427.49,426.74,426.91,8113.0,427.22,427.49,426.74,426.91,8113.0
2020-07-17 11:15:00,426.81,427.42,426.68,427.41,6805.0,426.81,427.42,426.68,427.41,6805.0
2020-07-17 11:20:00,427.39,427.5,426.86,427.11,9954.0,427.39,427.5,426.86,427.11,9954.0
2020-07-17 11:25:00,427.08,427.81,426.95,427.64,9068.0,427.08,427.81,426.95,427.64,9068.0
2020-07-17 11:30:00,427.56,427.66,427.3,427.48,8799.0,427.56,427.66,427.3,427.48,8799.0
2020-07-17 11:35:00,427.65,427.73,427.22,427.48,5378.0,427.65,427.73,427.22,427.48,5378.0
2020-07-17 11:40:00,427.46,427.87,426.68,426.82,10888.0,427.46,427.87,426.68,426.82,10888.0
2020-07-17 11:45:00,426.97,427.1,426.28,426.53,6170.0,426.97,427.1,426.28,426.53,6170.0
2020-07-17 11:50:00,426.59,427.14,426.0,427.03,7159.0,426.59,427.14,426.0,427.03,7159.0
2020-07-17 11:55:00,427.17,427.97,427.14,427.41,15565.0,427.17,427.97,427.14,427.41,15565.0
2020-07-17 12:00:00,427.36,427.8,427.2,427.38,12488.0,427.36,427.8,427.2,427.38,12488.0
2020-07-17 12:05:00,427.37,428.26,427.1,428.25,19975.0,427.37,428.26,427.1,428.25,19975.0
2020-07-17 12:10:00,428.18,428.47,428.02,428.19,7529.0,428.18,428.47,428.02,428.19,7529.0
2020-07-17 12:15:00,428.15,428.5,427.82,428.48,9312.0,428.15,428.5,427.82,428.48,9312.0
2020-07-17 12:20:00,428.52,428.8,427.99,428.79,12344.0,428.52,428.8,427.99,428.79,12344.0
2020-07-17 12:25:00,428.7,429.04,428.62,428.74,10625.0,428.7,429.04,428.62,428.74,10625.0
2020-07-17 12:30:00,428.76,429.29,428.21,428.22,13460.0,428.76,429.29,428.21,428.22,13460.0
2020-07-17 12:35:00,428.38,428.76,428.17,428.48,8256.0,428.38,428.76,428.17,428.48,8256.0
2020-07-17 12:40:00,428.61,428.7,428.33,428.33,11350.0,428.61,428.7,428.33,428.33,11350.0
2020-07-17 12:45:00,428.45,428.59,428.04,428.53,9568.0,428.45,428.59,428.04,428.53,9568.0
2020-07-17 12:50:00,428.42,428.45,428.02,428.16,5560.0,428.42,428.45,428.02,428.16,5560.0
2020-07-17 12:55:00,428.12,428.37,427.42,427.59,9953.0,428.12,428.37,427.42,427.59,9953.0
2020-07-17 13:00:00,427.56,427.56,426.9,427.34,7786.0,427.56,427.56,426.9,427.34,7786.0
2020-07-17 13:05:00,427.65,428.35,427.65,428.34,5760.0,427.65,428.35,427.65,428.34,5760.0
2020-07-17 13:10:00,428.37,428.91,428.3,428.62,15962.0,428.37,428.91,428.3,428.62,15962.0
2020-07-17 13:15:00,428.69,428.75,427.68,428.4,15460.0,428.69,428.75,427.68,428.4,15460.0
2020-07-17 13:20:00,428.25,429.26,428.25,429.26,11155.0,428.25,429.26,428.25,429.26,11155.0
2020-07-17 13:25:00,429.23,429.44,429.07,429.26,14099.0,429.23,429.44,429.07,429.26,14099.0
2020-07-17 13:30:00,429.18,429.25,428.46,428.52,10648.0,429.18,429.25,428.46,428.52,10648.0
2020-07-17 13:35:00,428.62,428.91,428.49,428.91,23874.0,428.62,428.91,428.49,428.91,23874.0
2020-07-17 13:40:00,428.89,429.09,428.88,429.05,14500.0,428.89,429.09,428.88,429.05,14500.0
2020-07-17 13:45:00,429.1,429.15,428.94,429.12,7063.0,429.1,429.15,428.94,429.12,7063.0
2020-07-17 13:50:00,429.05,429.52,429.03,429.34,14142.0,429.05,429.52,429.03,429.34,14142.0
2020-07-17 13:55:00,429.39,429.39,429.09,429.15,7702.0,429.39,429.39,429.09,429.15,7702.0
2020-07-17 14:00:00,429.34,429.98,429.19,429.91,14354.0,429.34,429.98,429.19,429.91,14354.0
2020-07-17 14:05:00,429.94,431.29,429.94,431.13,25372.0,429.94,431.29,429.94,431.13,25372.0
2020-07-17 14:10:00,431.18,431.7,431.1,431.25,28362.0,431.18,431.7,431.1,431.25,28362.0
2020-07-17 14:15:00,431.28,431.6,430.65,430.74,30810.0,431.28,431.6,430.65,430.74,30810.0
2020-07-17 14:20:00,430.73,431.35,430.57,431.34,10069.0,430.73,431.35,430.57,431.34,10069.0
2020-07-17 14:25:00,431.22,431.67,431.21,431.52,22380.0,431.22,431.67,431.21,431.52,22380.0
2020-07-17 14:30:00,431.58,432.19,431.34,431.92,14192.0,431.58,432.19,431.34,431.92,14192.0
2020-07-17 14:35:00,431.83,432.68,431.75,432.61,9236.0,431.83,432.68,431.75,432.61,9236.0
2020-07-17 14:40:00,432.62,432.81,432.3,432.59,17766.0,432.62,432.81,432.3,432.59,17766.0
2020-07-17 14:45:00,432.65,432.65,432.1,432.38,7305.0,432.65,432.65,432.1,432.38,7305.0
2020-07-17 14:50:00,432.51,433.2,432.45,433.14,11343.0,432.51,433.2,432.45,433.14,11343.0
2020-07-17 14:55:00,433.19,433.5,432.35,432.36,17281.0,433.19,433.5,432.35,432.36,17281.0
2020-07-17 15:00:00,432.25,432.25,430.99,431.08,9569.0,432.25,432.25,430.99,431.08,9569.0
2020-07-17 15:05:00,431.18,432.23,431.16,431.8,6352.0,431.18,432.23,431.16,431.8,6352.0
2020-07-17 15:10:00,431.74,432.2,431.51,431.99,7623.0,431.74,432.2,431.51,431.99,7623.0
2020-07-17 15:15:00,431.92,432.44,431.73,432.34,13266.0,431.92,432.44,431.73,432.34,13266.0
2020-07-17 15:20:00,432.41,432.84,432.06,432.19,17074.0,432.41,432.84,432.06,432.19,17074.0
2020-07-17 15:25:00,432.28,432.74,432.25,432.63,17615.0,432.28,432.74,432.25,432.63,17615.0
2020-07-17 15:30:00,432.58,432.86,432.39,432.67,14686.0,432.58,432.86,432.39,432.67,14686.0
2020-07-17 15:35:00,432.68,433.24,432.61,432.92,17567.0,432.68,433.24,432.61,432.92,17567.0
2020-07-17 15:40:00,432.9,432.96,432.3,432.76,22884.0,432.9,432.96,432.3,432.76,22884.0
2020-07-17 15:45:00,432.69,432.88,431.95,432.21,24682.0,432.69,432.88,431.95,432.21,24682.0
2020-07-17 15:50:00,432.24,432.71,431.82,431.88,60702.0,432.24,432.71,431.82,431.88,60702.0
2020-07-17 15:55:00,431.85,433.07,431.76,432.47,76509.0,431.85,433.07,431.76,432.47,76509.0
2020-07-20 09:30:00,433.74,437.8,433.74,436.4,58636.0,433.74,437.8,433.74,436.4,58636.0
2020-07-20 09:35:00,436.3,436.7,433.0,434.75,11643.0,436.3,436.7,433.0,434.75,11643.0
2020-07-20 09:40:00,434.55,435.15,433.52,435.11,18887.0,434.55,435.15,433.52,435.11,18887.0
2020-07-20 09:45:00,434.9,437.68,434.36,437.18,19686.0,434.9,437.68,434.36,437.18,19686.0
2020-07-20 09:50:00,437.47,440.59,437.26,439.9,53076.0,437.47,440.59,437.26,439.9,53076.0
2020-07-20 09:55:00,440.11,441.82,439.28,441.36,50536.0,440.11,441.82,439.28,441.36,50536.0
2020-07-20 10:00:00,441.07,443.36,440.83,443.24,33488.0,441.07,443.36,440.83,443.24,33488.0
2020-07-20 10:05:00,443.35,444.88,442.78,444.35,23062.0,443.35,444.88,442.78,444.35,23062.0
2020-07-20 10:10:00,444.44,444.88,443.63,444.19,29583.0,444.44,444.88,443.63,444.19,29583.0
2020-07-20 10:15:00,444.5,445.14,443.82,445.0,32548.0,444.5,445.14,443.82,445.0,32548.0
2020-07-20 10:20:00,445.2,446.85,444.83,446.27,42544.0,445.2,446.85,444.83,446.27,42544.0
2020-07-20 10:25:00,446.35,447.39,446.01,447.36,46459.0,446.35,447.39,446.01,447.36,46459.0
2020-07-20 10:30:00,447.15,448.02,446.48,447.13,100729.0,447.15,448.02,446.48,447.13,100729.0
2020-07-20 10:35:00,447.14,448.66,447.08,448.13,37749.0,447.14,448.66,447.08,448.13,37749.0
2020-07-20 10:40:00,448.14,449.56,448.11,448.57,53540.0,448.14,449.56,448.11,448.57,53540.0
2020-07-20 10:45:00,448.52,449.4,448.32,448.8,50496.0,448.52,449.4,448.32,448.8,50496.0
2020-07-20 10:50:00,448.68,449.0,447.1,447.3,84299.0,448.68,449.0,447.1,447.3,84299.0
2020-07-20 10:55:00,447.47,448.36,447.47,448.25,26356.0,447.47,448.36,447.47,448.25,26356.0
2020-07-20 11:00:00,448.25,448.31,445.85,446.35,25071.0,448.25,448.31,445.85,446.35,25071.0
2020-07-20 11:05:00,446.22,446.76,445.44,445.65,23014.0,446.22,446.76,445.44,445.65,23014.0
2020-07-20 11:10:00,445.71,446.5,445.59,446.35,20241.0,445.71,446.5,445.59,446.35,20241.0
2020-07-20 11:15:00,446.44,447.4,446.2,446.98,14630.0,446.44,447.4,446.2,446.98,14630.0
2020-07-20 11:20:00,447.04,447.33,446.31,447.21,46262.0,447.04,447.33,446.31,447.21,46262.0
2020-07-20 11:25:00,447.05,447.56,446.38,447.5,34725.0,447.05,447.56,446.38,447.5,34725.0
2020-07-20 11:30:00,447.6,447.88,447.24,447.69,26075.0,447.6,447.88,447.24,447.69,26075.0
2020-07-20 11:35:00,447.46,448.63,447.31,448.5,27941.0,447.46,448.63,447.31,448.5,27941.0
2020-07-20 11:40:00,448.63,450.08,448.62,449.97,49129.0,448.63,450.08,448.62,449.97,49129.0
2020-07-20 11:45:00,449.99,450.88,449.83,450.26,34267.0,449.99,450.88,449.83,450.26,34267.0
2020-07-20 11:50:00,450.36,450.6,449.92,450.11,22883.0,450.36,450.6,449.92,450.11,22883.0
2020-07-20 11:55:00,450.14,451.37,450.07,451.19,33961.0,450.14,451.37,450.07,451.19,33961.0
2020-07-20 12:00:00,451.24,451.61,450.5,451.37,57603.0,451.24,451.61,450.5,451.37,57603.0
2020-07-20 12:05:00,451.51,451.88,451.08,451.49,27721.0,451.51,451.88,451.08,451.49,27721.0
2020-07-20 12:10:00,451.61,452.25,451.61,452.06,20579.0,451.61,452.25,451.61,452.06,20579.0
2020-07-20 12:15:00,451.97,452.84,451.82,452.62,21105.0,451.97,452.84,451.82,452.62,21105.0
2020-07-20 12:20:00,452.54,453.16,452.28,452.96,35652.0,452.54,453.16,452.28,452.96,35652.0
2020-07-20 12:25:00,452.85,453.07,452.34,452.94,71881.0,452.85,453.07,452.34,452.94,71881.0
2020-07-20 12:30:00,452.99,453.22,452.36,452.97,50763.0,452.99,453.22,452.36,452.97,50763.0
2020-07-20 12:35:00,453.0,453.23,452.54,452.97,52902.0,453.0,453.23,452.54,452.97,52902.0
2020-07-20 12:40:00,452.89,453.53,452.65,453.53,18693.0,452.89,453.53,452.65,453.53,18693.0
2020-07-20 12:45:00,453.45,453.45,452.75,452.75,35488.0,453.45,453.45,452.75,452.75,35488.0
2020-07-20 12:50:00,452.98,453.33,452.69,453.23,44018.0,452.98,453.33,452.69,453.23,44018.0
2020-07-20 12:55:00,453.22,453.71,453.04,453.61,36198.0,453.22,453.71,453.04,453.61,36198.0
2020-07-20 13:00:00,453.72,454.06,453.6,453.6,17347.0,453.72,454.06,453.6,453.6,17347.0
2020-07-20 13:05:00,453.58,453.7,453.14,453.48,11341.0,453.58,453.7,453.14,453.48,11341.0
2020-07-20 13:10:00,453.33,453.52,452.98,453.18,34071.0,453.33,453.52,452.98,453.18,34071.0
2020-07-20 13:15:00,453.18,453.87,453.12,453.51,41114.0,453.18,453.87,453.12,453.51,41114.0
2020-07-20 13:20:00,453.4,453.45,453.14,453.23,4819.0,453.4,453.45,453.14,453.23,4819.0
2020-07-20 13:25:00,453.15,453.23,452.09,452.55,14557.0,453.15,453.23,452.09,452.55,14557.0
2020-07-20 13:30:00,452.43,452.64,452.04,452.3,7182.0,452.43,452.64,452.04,452.3,7182.0
2020-07-20 13:35:00,452.28,452.39,451.66,452.05,4895.0,452.28,452.39,451.66,452.05,4895.0
2020-07-20 13:40:00,452.25,452.95,452.19,452.41,7785.0,452.25,452.95,452.19,452.41,7785.0
2020-07-20 13:45:00,452.34,452.87,452.08,452.8,4120.0,452.34,452.87,452.08,452.8,4120.0
2020-07-20 13:50:00,452.93,453.19,451.78,452.01,12139.0,452.93,453.19,451.78,452.01,12139.0
2020-07-20 13:55:00,452.01,452.29,451.25,451.96,8403.0,452.01,452.29,451.25,451.96,8403.0
2020-07-20 14:00:00,451.97,452.52,451.89,452.09,9332.0,451.97,452.52,451.89,452.09,9332.0
2020-07-20 14:05:00,452.19,452.58,451.99,452.19,9310.0,452.19,452.58,451.99,452.19,9310.0
2020-07-20 14:10:00,452.27,453.19,452.27,453.14,11176.0,452.27,453.19,452.27,453.14,11176.0
2020-07-20 14:15:00,453.13,453.14,452.35,452.61,8692.0,453.13,453.14,452.35,452.61,8692.0
2020-07-20 14:20:00,452.53,452.83,452.17,452.34,8374.0,452.53,452.83,452.17,452.34,8374.0
2020-07-20 14:25:00,452.39,452.86,452.31,452.86,10034.0,452.39,452.86,452.31,452.86,10034.0
2020-07-20 14:30:00,452.88,453.63,452.59,453.56,9764.0,452.88,453.63,452.59,453.56,9764.0
2020-07-20 14:35:00,453.49,453.5,452.98,453.5,8515.0,453.49,453.5,452.98,453.5,8515.0
2020-07-20 14:40:00,453.44,453.78,453.18,453.18,9640.0,453.44,453.78,453.18,453.18,9640.0
2020-07-20 14:45:00,453.3,453.75,453.27,453.59,6665.0,453.3,453.75,453.27,453.59,6665.0
2020-07-20 14:50:00,453.63,454.0,453.4,453.47,18340.0,453.63,454.0,453.4,453.47,18340.0
2020-07-20 14:55:00,453.41,454.46,453.39,454.34,11704.0,453.41,454.46,453.39,454.34,11704.0
2020-07-20 15:00:00,454.37,454.39,453.88,454.3,10177.0,454.37,454.39,453.88,454.3,10177.0
2020-07-20 15:05:00,454.17,454.33,453.85,453.99,10903.0,454.17,454.33,453.85,453.99,10903.0
2020-07-20 15:10:00,454.07,454.34,453.8,454.26,11380.0,454.07,454.34,453.8,454.26,11380.0
2020-07-20 15:15:00,454.28,455.1,454.11,454.98,20373.0,454.28,455.1,454.11,454.98,20373.0
2020-07-20 15:20:00,454.78,455.02,454.6,454.68,13411.0,454.78,455.02,454.6,454.68,13411.0
2020-07-20 15:25:00,454.66,455.29,454.57,455.03,23403.0,454.66,455.29,454.57,455.03,23403.0
2020-07-20 15:30:00,455.11,455.75,455.02,455.6,22329.0,455.11,455.75,455.02,455.6,22329.0
2020-07-20 15:35:00,455.63,456.23,455.37,456.0,36674.0,455.63,456.23,455.37,456.0,36674.0
2020-07-20 15:40:00,456.1,456.13,455.62,455.69,40874.0,456.1,456.13,455.62,455.69,40874.0
2020-07-20 15:45:00,455.71,456.8,455.69,456.4,41541.0,455.71,456.8,455.69,456.4,41541.0
2020-07-20 15:50:00,456.42,456.89,455.87,455.95,65249.0,456.42,456.89,455.87,455.95,65249.0
2020-07-20 15:55:00,455.94,456.28,455.12,455.27,95018.0,455.94,456.28,455.12,455.27,95018.0
2020-07-21 09:30:00,456.07,456.99,452.05,453.13,83479.0,456.07,456.99,452.05,453.13,83479.0
2020-07-21 09:35:00,452.73,453.46,447.0,448.41,32126.0,452.73,453.46,447.0,448.41,32126.0
2020-07-21 09:40:00,448.26,450.0,447.0,447.09,36943.0,448.26,450.0,447.0,447.09,36943.0
2020-07-21 09:45:00,447.0,450.21,447.0,450.0,10132.0,447.0,450.21,447.0,450.0,10132.0
2020-07-21 09:50:00,449.99,450.0,448.4,449.54,18345.0,449.99,450.0,448.4,449.54,18345.0
2020-07-21 09:55:00,449.96,450.0,448.0,448.0,15858.0,449.96,450.0,448.0,448.0,15858.0
2020-07-21 10:00:00,447.9,449.29,446.99,449.29,17005.0,447.9,449.29,446.99,449.29,17005.0
2020-07-21 10:05:00,449.25,449.47,448.31,448.74,6648.0,449.25,449.47,448.31,448.74,6648.0
2020-07-21 10:10:00,448.78,448.78,447.36,448.04,7637.0,448.78,448.78,447.36,448.04,7637.0
2020-07-21 10:15:00,448.46,450.68,448.34,450.68,10778.0,448.46,450.68,448.34,450.68,10778.0
2020-07-21 10:20:00,450.61,450.7,449.85,450.18,8100.0,450.61,450.7,449.85,450.18,8100.0
2020-07-21 10:25:00,450.31,450.44,448.6,450.26,5170.0,450.31,450.44,448.6,450.26,5170.0
2020-07-21 10:30:00,450.45,450.74,449.56,449.97,13437.0,450.45,450.74,449.56,449.97,13437.0
2020-07-21 10:35:00,450.22,451.03,448.05,448.05,15750.0,450.22,451.03,448.05,448.05,15750.0
2020-07-21 10:40:00,448.09,448.9,447.32,447.53,13555.0,448.09,448.9,447.32,447.53,13555.0
2020-07-21 10:45:00,447.47,448.27,447.0,447.74,27864.0,447.47,448.27,447.0,447.74,27864.0
2020-07-21 10:50:00,448.07,449.86,447.81,449.59,8996.0,448.07,449.86,447.81,449.59,8996.0
2020-07-21 10:55:00,449.61,449.97,447.51,448.15,13936.0,449.61,449.97,447.51,448.15,13936.0
2020-07-21 11:00:00,448.06,448.72,448.01,448.72,6709.0,448.06,448.72,448.01,448.72,6709.0
2020-07-21 11:05:00,448.54,448.55,447.35,447.47,31884.0,448.54,448.55,447.35,447.47,31884.0
2020-07-21 11:10:00,447.61,448.0,446.83,447.93,37766.0,447.61,448.0,446.83,447.93,37766.0
2020-07-21 11:15:00,447.8,448.39,447.42,447.85,12262.0,447.8,448.39,447.42,447.85,12262.0
2020-07-21 11:20:00,447.93,448.6,447.74,447.84,13125.0,447.93,448.6,447.74,447.84,13125.0
2020-07-21 11:25:00,448.01,448.5,447.39,447.94,6312.0,448.01,448.5,447.39,447.94,6312.0
2020-07-21 11:30:00,448.16,448.44,447.81,447.94,5994.0,448.16,448.44,447.81,447.94,5994.0
2020-07-21 11:35:00,447.94,447.95,447.28,447.28,5926.0,447.94,447.95,447.28,447.28,5926.0
2020-07-21 11:40:00,447.2,448.04,447.02,447.25,4557.0,447.2,448.04,447.02,447.25,4557.0
2020-07-21 11:45:00,447.24,447.24,445.3,445.51,12416.0,447.24,447.24,445.3,445.51,12416.0
2020-07-21 11:50:00,445.5,445.83,444.24,444.73,38725.0,445.5,445.83,444.24,444.73,38725.0
2020-07-21 11:55:00,444.8,445.06,443.72,444.56,10625.0,444.8,445.06,443.72,444.56,10625.0
2020-07-21 12:00:00,444.68,444.91,443.4,443.78,9145.0,444.68,444.91,443.4,443.78,9145.0
2020-07-21 12:05:00,443.69,443.81,442.6,442.84,15132.0,443.69,443.81,442.6,442.84,15132.0
2020-07-21 12:10:00,443.13,443.87,442.81,443.75,14094.0,443.13,443.87,442.81,443.75,14094.0
2020-07-21 12:15:00,443.67,444.03,442.74,442.89,23442.0,443.67,444.03,442.74,442.89,23442.0
2020-07-21 12:20:00,442.98,443.41,442.52,443.14,26552.0,442.98,443.41,442.52,443.14,26552.0
2020-07-21 12:25:00,443.27,444.14,443.0,443.34,12243.0,443.27,444.14,443.0,443.34,12243.0
2020-07-21 12:30:00,443.54,444.31,443.51,444.21,3489.0,443.54,444.31,443.51,444.21,3489.0
2020-07-21 12:35:00,444.21,444.6,443.43,443.75,81473.0,444.21,444.6,443.43,443.75,81473.0
2020-07-21 12:40:00,443.98,444.64,442.94,444.64,51035.0,443.98,444.64,442.94,444.64,51035.0
2020-07-21 12:45:00,444.8,444.98,444.14,444.14,4305.0,444.8,444.98,444.14,444.14,4305.0
2020-07-21 12:50:00,444.23,444.9,444.23,444.86,3374.0,444.23,444.9,444.23,444.86,3374.0
2020-07-21 12:55:00,444.87,445.9,444.87,445.84,6141.0,444.87,445.9,444.87,445.84,6141.0
2020-07-21 13:00:00,445.83,445.9,445.33,445.41,2100.0,445.83,445.9,445.33,445.41,2100.0
2020-07-21 13:05:00,445.49,445.74,444.71,444.9,8188.0,445.49,445.74,444.71,444.9,8188.0
2020-07-21 13:10:00,444.99,444.99,444.45,444.47,5100.0,444.99,444.99,444.45,444.47,5100.0
2020-07-21 13:15:00,444.4,445.4,444.13,445.34,8682.0,444.4,445.4,444.13,445.34,8682.0
2020-07-21 13:20:00,445.4,446.05,445.06,445.53,18231.0,445.4,446.05,445.06,445.53,18231.0
2020-07-21 13:25:00,445.44,446.96,445.42,446.72,7968.0,445.44,446.96,445.42,446.72,7968.0
2020-07-21 13:30:00,446.62,447.35,446.5,447.12,4963.0,446.62,447.35,446.5,447.12,4963.0
2020-07-21 13:35:00,447.32,447.61,446.49,446.68,3292.0,447.32,447.61,446.49,446.68,3292.0
2020-07-21 13:40:00,446.46,446.73,446.35,446.52,4052.0,446.46,446.73,446.35,446.52,4052.0
2020-07-21 13:45:00,446.83,447.47,446.78,447.36,2315.0,446.83,447.47,446.78,447.36,2315.0
2020-07-21 13:50:00,447.33,447.79,447.18,447.4,5965.0,447.33,447.79,447.18,447.4,5965.0
2020-07-21 13:55:00,447.03,447.47,446.54,447.19,5648.0,447.03,447.47,446.54,447.19,5648.0
2020-07-21 14:00:00,447.11,447.46,446.7,447.1,6262.0,447.11,447.46,446.7,447.1,6262.0
2020-07-21 14:05:00,447.19,448.64,447.19,448.64,7240.0,447.19,448.64,447.19,448.64,7240.0
2020-07-21 14:10:00,448.65,448.96,448.05,448.54,4617.0,448.65,448.96,448.05,448.54,4617.0
2020-07-21 14:15:00,448.53,448.79,447.83,447.9,3266.0,448.53,448.79,447.83,447.9,3266.0
2020-07-21 14:20:00,447.93,448.48,447.87,448.13,4871.0,447.93,448.48,447.87,448.13,4871.0
2020-07-21 14:25:00,448.23,448.73,448.09,448.29,3472.0,448.23,448.73,448.09,448.29,3472.0
2020-07-21 14:30:00,448.44,448.58,447.4,447.77,6665.0,448.44,448.58,447.4,447.77,6665.0
2020-07-21 14:35:00,447.91,447.96,447.5,447.74,1553.0,447.91,447.96,447.5,447.74,1553.0
2020-07-21 14:40:00,447.47,447.8,447.18,447.24,2200.0,447.47,447.8,447.18,447.24,2200.0
2020-07-21 14:45:00,447.09,447.4,447.09,447.28,3485.0,447.09,447.4,447.09,447.28,3485.0
2020-07-21 14:50:00,447.15,447.36,446.79,447.2,6022.0,447.15,447.36,446.79,447.2,6022.0
2020-07-21 14:55:00,447.2,447.36,446.53,446.87,5146.0,447.2,447.36,446.53,446.87,5146.0
2020-07-21 15:00:00,446.67,447.07,446.43,446.71,3154.0,446.67,447.07,446.43,446.71,3154.0
2020-07-21 15:05:00,446.54,447.05,446.05,446.05,4330.0,446.54,447.05,446.05,446.05,4330.0
2020-07-21 15:10:00,445.79,445.84,444.0,444.39,7967.0,445.79,445.84,444.0,444.39,7967.0
2020-07-21 15:15:00,444.06,444.27,443.34,443.69,10566.0,444.06,444.27,443.34,443.69,10566.0
2020-07-21 15:20:00,443.61,443.68,443.02,443.28,20957.0,443.61,443.68,443.02,443.28,20957.0
2020-07-21 15:25:00,443.24,443.97,443.05,443.34,10886.0,443.24,443.97,443.05,443.34,10886.0
2020-07-21 15:30:00,443.35,443.89,442.96,442.96,12798.0,443.35,443.89,442.96,442.96,12798.0
2020-07-21 15:35:00,443.21,443.26,441.92,442.41,20787.0,443.21,443.26,441.92,442.41,20787.0
2020-07-21 15:40:00,442.45,443.62,442.18,443.56,17018.0,442.45,443.62,442.18,443.56,17018.0
2020-07-21 15:45:00,443.73,444.16,443.55,444.01,23026.0,443.73,444.16,443.55,444.01,23026.0
2020-07-21 15:50:00,443.91,443.91,441.75,443.13,37927.0,443.91,443.91,441.75,443.13,37927.0
2020-07-21 15:55:00,443.06,444.55,442.84,444.55,83935.0,443.06,444.55,442.84,444.55,83935.0
2020-07-22 09:30:00,447.29,449.38,446.52,448.42,55216.0,447.29,449.38,446.52,448.42,55216.0
2020-07-22 09:35:00,448.25,448.25,445.41,445.74,11101.0,448.25,448.25,445.41,445.74,11101.0
2020-07-22 09:40:00,445.75,446.16,444.81,445.13,9136.0,445.75,446.16,444.81,445.13,9136.0
2020-07-22 09:45:00,445.43,446.54,445.1,445.56,13876.0,445.43,446.54,445.1,445.56,13876.0
2020-07-22 09:50:00,445.52,447.2,445.51,447.18,6996.0,445.52,447.2,445.51,447.18,6996.0
2020-07-22 09:55:00,447.32,448.85,447.22,448.01,6415.0,447.32,448.85,447.22,448.01,6415.0
2020-07-22 10:00:00,448.56,449.2,448.15,448.84,8735.0,448.56,449.2,448.15,448.84,8735.0
2020-07-22 10:05:00,449.06,449.06,446.85,446.86,14992.0,449.06,449.06,446.85,446.86,14992.0
2020-07-22 10:10:00,447.02,447.58,446.65,446.82,7478.0,447.02,447.58,446.65,446.82,7478.0
2020-07-22 10:15:00,446.91,447.83,446.66,447.27,21238.0,446.91,447.83,446.66,447.27,21238.0
2020-07-22 10:20:00,447.1,447.23,445.75,445.75,11687.0,447.1,447.23,445.75,445.75,11687.0
2020-07-22 10:25:00,445.85,446.65,445.59,445.79,11084.0,445.85,446.65,445.59,445.79,11084.0
2020-07-22 10:30:00,445.29,446.25,445.11,445.73,3126.0,445.29,446.25,445.11,445.73,3126.0
2020-07-22 10:35:00,445.74,445.89,444.63,445.05,13803.0,445.74,445.89,444.63,445.05,13803.0
2020-07-22 10:40:00,444.82,445.05,443.66,444.47,21211.0,444.82,445.05,443.66,444.47,21211.0
2020-07-22 10:45:00,444.39,444.63,442.56,442.69,9462.0,444.39,444.63,442.56,442.69,9462.0
2020-07-22 10:50:00,442.64,443.09,441.76,442.31,4972.0,442.64,443.09,441.76,442.31,4972.0
2020-07-22 10:55:00,442.36,443.41,442.15,442.82,4762.0,442.36,443.41,442.15,442.82,4762.0
2020-07-22 11:00:00,442.57,444.13,442.53,444.12,6695.0,442.57,444.13,442.53,444.12,6695.0
2020-07-22 11:05:00,444.16,444.26,442.52,443.67,3864.0,444.16,444.26,442.52,443.67,3864.0
2020-07-22 11:10:00,443.94,444.12,442.0,442.15,4415.0,443.94,444.12,442.0,442.15,4415.0
2020-07-22 11:15:00,442.19,443.28,441.86,443.0,6005.0,442.19,443.28,441.86,443.0,6005.0
2020-07-22 11:20:00,442.99,443.87,442.37,443.86,4059.0,442.99,443.87,442.37,443.86,4059.0
2020-07-22 11:25:00,443.87,445.26,443.87,444.91,5438.0,443.87,445.26,443.87,444.91,5438.0
2020-07-22 11:30:00,445.45,445.55,444.57,444.8,3733.0,445.45,445.55,444.57,444.8,3733.0
2020-07-22 11:35:00,444.98,445.45,444.61,445.09,6089.0,444.98,445.45,444.61,445.09,6089.0
2020-07-22 11:40:00,445.19,445.88,445.19,445.68,2520.0,445.19,445.88,445.19,445.68,2520.0
2020-07-22 11:45:00,445.62,445.74,445.11,445.11,6901.0,445.62,445.74,445.11,445.11,6901.0
2020-07-22 11:50:00,445.11,445.43,444.9,445.25,3510.0,445.11,445.43,444.9,445.25,3510.0
2020-07-22 11:55:00,445.07,446.0,444.42,445.05,64487.0,445.07,446.0,444.42,445.05,64487.0
2020-07-22 12:00:00,445.19,445.38,444.88,445.09,4212.0,445.19,445.38,444.88,445.09,4212.0
2020-07-22 12:05:00,444.93,445.48,444.78,445.37,7135.0,444.93,445.48,444.78,445.37,7135.0
2020-07-22 12:10:00,445.44,446.46,445.44,446.19,6946.0,445.44,446.46,445.44,446.19,6946.0
2020-07-22 12:15:00,446.32,446.72,446.1,446.45,5816.0,446.32,446.72,446.1,446.45,5816.0
2020-07-22 12:20:00,446.53,446.58,445.51,445.65,6430.0,446.53,446.58,445.51,445.65,6430.0
2020-07-22 12:25:00,445.61,445.9,445.28,445.56,3524.0,445.61,445.9,445.28,445.56,3524.0
2020-07-22 12:30:00,445.66,446.17,445.66,446.13,5561.0,445.66,446.17,445.66,446.13,5561.0
2020-07-22 12:35:00,446.12,446.19,445.2,445.47,3450.0,446.12,446.19,445.2,445.47,3450.0
2020-07-22 12:40:00,445.21,445.21,444.37,444.76,2529.0,445.21,445.21,444.37,444.76,2529.0
2020-07-22 12:45:00,444.69,445.66,444.52,445.44,5449.0,444.69,445.66,444.52,445.44,5449.0
2020-07-22 12:50:00,445.54,445.66,444.69,444.88,4080.0,445.54,445.66,444.69,444.88,4080.0
2020-07-22 12:55:00,444.95,445.24,444.7,444.96,3616.0,444.95,445.24,444.7,444.96,3616.0
2020-07-22 13:00:00,444.88,445.01,444.32,444.78,3471.0,444.88,445.01,444.32,444.78,3471.0
2020-07-22 13:05:00,444.43,444.5,444.0,444.21,5883.0,444.43,444.5,444.0,444.21,5883.0
2020-07-22 13:10:00,444.28,445.01,444.27,444.59,4428.0,444.28,445.01,444.27,444.59,4428.0
2020-07-22 13:15:00,444.42,444.98,444.25,444.98,2481.0,444.42,444.98,444.25,444.98,2481.0
2020-07-22 13:20:00,445.17,445.66,445.09,445.09,3426.0,445.17,445.66,445.09,445.09,3426.0
2020-07-22 13:25:00,445.04,445.04,444.24,444.3,3500.0,445.04,445.04,444.24,444.3,3500.0
2020-07-22 13:30:00,444.55,444.66,443.66,444.06,3651.0,444.55,444.66,443.66,444.06,3651.0
2020-07-22 13:35:00,443.85,444.27,443.79,443.8,9728.0,443.85,444.27,443.79,443.8,9728.0
2020-07-22 13:40:00,443.94,444.09,443.86,444.09,3966.0,443.94,444.09,443.86,444.09,3966.0
2020-07-22 13:45:00,444.06,444.07,443.28,443.45,4583.0,444.06,444.07,443.28,443.45,4583.0
2020-07-22 13:50:00,443.6,443.6,442.65,442.99,3239.0,443.6,443.6,442.65,442.99,3239.0
2020-07-22 13:55:00,443.0,443.23,442.39,442.44,4559.0,443.0,443.23,442.39,442.44,4559.0
2020-07-22 14:00:00,442.53,443.49,442.53,443.02,6494.0,442.53,443.49,442.53,443.02,6494.0
2020-07-22 14:05:00,442.89,443.14,442.78,442.85,4147.0,442.89,443.14,442.78,442.85,4147.0
2020-07-22 14:10:00,442.84,443.19,442.51,442.55,6340.0,442.84,443.19,442.51,442.55,6340.0
2020-07-22 14:15:00,442.71,443.06,442.42,442.92,10100.0,442.71,443.06,442.42,442.92,10100.0
2020-07-22 14:20:00,442.95,442.95,442.25,442.56,5990.0,442.95,442.95,442.25,442.56,5990.0
2020-07-22 14:25:00,442.76,443.3,442.64,443.17,4748.0,442.76,443.3,442.64,443.17,4748.0
2020-07-22 14:30:00,443.1,443.18,442.37,442.74,7902.0,443.1,443.18,442.37,442.74,7902.0
2020-07-22 14:35:00,442.72,443.35,442.71,443.17,18533.0,442.72,443.35,442.71,443.17,18533.0
2020-07-22 14:40:00,443.17,443.44,443.12,443.44,4050.0,443.17,443.44,443.12,443.44,4050.0
2020-07-22 14:45:00,443.47,443.56,443.14,443.28,2720.0,443.47,443.56,443.14,443.28,2720.0
2020-07-22 14:50:00,443.37,443.75,443.17,443.75,4030.0,443.37,443.75,443.17,443.75,4030.0
2020-07-22 14:55:00,443.77,443.95,443.33,443.33,4215.0,443.77,443.95,443.33,443.33,4215.0
2020-07-22 15:00:00,443.65,443.74,443.45,443.46,1101.0,443.65,443.74,443.45,443.46,1101.0
2020-07-22 15:05:00,443.33,443.63,443.25,443.55,4796.0,443.33,443.63,443.25,443.55,4796.0
2020-07-22 15:10:00,443.66,444.64,443.45,444.41,6932.0,443.66,444.64,443.45,444.41,6932.0
2020-07-22 15:15:00,444.19,445.0,444.16,444.4,10725.0,444.19,445.0,444.16,444.4,10725.0
2020-07-22 15:20:00,444.37,444.65,444.05,444.17,4204.0,444.37,444.65,444.05,444.17,4204.0
2020-07-22 15:25:00,444.28,444.28,443.02,443.39,3300.0,444.28,444.28,443.02,443.39,3300.0
2020-07-22 15:30:00,443.56,443.91,443.11,443.21,5350.0,443.56,443.91,443.11,443.21,5350.0
2020-07-22 15:35:00,443.27,444.45,443.27,444.31,16458.0,443.27,444.45,443.27,444.31,16458.0
2020-07-22 15:40:00,444.11,444.66,443.96,444.66,15199.0,444.11,444.66,443.96,444.66,15199.0
2020-07-22 15:45:00,444.55,446.07,444.55,446.04,20726.0,444.55,446.07,444.55,446.04,20726.0
2020-07-22 15:50:00,446.22,446.71,444.82,444.91,32593.0,446.22,446.71,444.82,444.91,32593.0
2020-07-22 15:55:00,444.95,445.75,444.86,445.03,49778.0,444.95,445.75,444.86,445.03,49778.0
2020-07-23 09:30:00,445.04,445.64,441.88,442.33,39468.0,445.04,445.64,441.88,442.33,39468.0
2020-07-23 09:35:00,442.43,445.59,442.43,444.78,11004.0,442.43,445.59,442.43,444.78,11004.0
2020-07-23 09:40:00,445.59,446.34,444.81,445.87,17021.0,445.59,446.34,444.81,445.87,17021.0
2020-07-23 09:45:00,446.43,447.93,446.06,447.54,24751.0,446.43,447.93,446.06,447.54,24751.0
2020-07-23 09:50:00,447.49,447.7,446.2,447.46,9621.0,447.49,447.7,446.2,447.46,9621.0
2020-07-23 09:55:00,447.46,448.39,446.85,447.49,10957.0,447.46,448.39,446.85,447.49,10957.0
2020-07-23 10:00:00,447.91,448.39,446.8,447.29,8099.0,447.91,448.39,446.8,447.29,8099.0
2020-07-23 10:05:00,447.49,447.49,445.75,447.46,11376.0,447.49,447.49,445.75,447.46,11376.0
2020-07-23 10:10:00,447.06,447.06,444.61,445.16,24023.0,447.06,447.06,444.61,445.16,24023.0
2020-07-23 10:15:00,445.0,445.38,443.2,443.32,11188.0,445.0,445.38,443.2,443.32,11188.0
2020-07-23 10:20:00,443.37,444.44,443.37,444.41,10215.0,443.37,444.44,443.37,444.41,10215.0
2020-07-23 10:25:00,444.62,444.95,444.25,444.94,17349.0,444.62,444.95,444.25,444.94,17349.0
2020-07-23 10:30:00,444.94,445.8,444.57,445.44,10530.0,444.94,445.8,444.57,445.44,10530.0
2020-07-23 10:35:00,445.68,446.67,445.68,446.06,7148.0,445.68,446.67,445.68,446.06,7148.0
2020-07-23 10:40:00,445.97,447.36,445.97,446.79,7247.0,445.97,447.36,445.97,446.79,7247.0
2020-07-23 10:45:00,446.78,448.3,446.32,447.9,16745.0,446.78,448.3,446.32,447.9,16745.0
2020-07-23 10:50:00,447.87,448.0,446.14,446.14,5130.0,447.87,448.0,446.14,446.14,5130.0
2020-07-23 10:55:00,446.47,446.68,445.54,446.01,5955.0,446.47,446.68,445.54,446.01,5955.0
2020-07-23 11:00:00,446.0,447.1,445.53,445.56,7380.0,446.0,447.1,445.53,445.56,7380.0
2020-07-23 11:05:00,445.7,447.33,444.67,447.33,17910.0,445.7,447.33,444.67,447.33,17910.0
2020-07-23 11:10:00,447.4,447.64,446.5,447.19,4850.0,447.4,447.64,446.5,447.19,4850.0
2020-07-23 11:15:00,447.33,448.0,447.19,447.41,14294.0,447.33,448.0,447.19,447.41,14294.0
2020-07-23 11:20:00,447.53,447.53,446.3,446.64,8671.0,447.53,447.53,446.3,446.64,8671.0
2020-07-23 11:25:00,446.84,447.43,446.84,447.11,11600.0,446.84,447.43,446.84,447.11,11600.0
2020-07-23 11:30:00,447.38,447.83,446.85,447.77,18835.0,447.38,447.83,446.85,447.77,18835.0
2020-07-23 11:35:00,447.69,447.9,447.08,447.68,8577.0,447.69,447.9,447.08,447.68,8577.0
2020-07-23 11:40:00,447.75,448.34,446.8,448.05,21821.0,447.75,448.34,446.8,448.05,21821.0
2020-07-23 11:45:00,448.05,448.81,447.72,448.2,34662.0,448.05,448.81,447.72,448.2,34662.0
2020-07-23 11:50:00,448.21,448.38,447.13,447.4,19048.0,448.21,448.38,447.13,447.4,19048.0
2020-07-23 11:55:00,447.56,447.77,447.15,447.25,13520.0,447.56,447.77,447.15,447.25,13520.0
2020-07-23 12:00:00,447.16,447.16,445.82,446.27,18461.0,447.16,447.16,445.82,446.27,18461.0
2020-07-23 12:05:00,446.17,446.8,445.57,445.92,33532.0,446.17,446.8,445.57,445.92,33532.0
2020-07-23 12:10:00,445.9,445.96,445.14,445.5,12077.0,445.9,445.96,445.14,445.5,12077.0
2020-07-23 12:15:00,445.43,445.43,444.25,445.11,15613.0,445.43,445.43,444.25,445.11,15613.0
2020-07-23 12:20:00,445.21,445.57,443.73,443.73,12264.0,445.21,445.57,443.73,443.73,12264.0
2020-07-23 12:25:00,443.91,444.35,443.29,443.35,20990.0,443.91,444.35,443.29,443.35,20990.0
2020-07-23 12:30:00,443.34,443.84,441.9,442.02,14535.0,443.34,443.84,441.9,442.02,14535.0
2020-07-23 12:35:00,441.97,442.3,440.61,440.93,13603.0,441.97,442.3,440.61,440.93,13603.0
2020-07-23 12:40:00,440.38,441.23,440.36,440.45,7199.0,440.38,441.23,440.36,440.45,7199.0
2020-07-23 12:45:00,440.48,440.95,439.68,440.15,9943.0,440.48,440.95,439.68,440.15,9943.0
2020-07-23 12:50:00,440.03,440.05,437.4,437.82,12712.0,440.03,440.05,437.4,437.82,12712.0
2020-07-23 12:55:00,438.18,440.6,438.04,440.6,11308.0,438.18,440.6,438.04,440.6,11308.0
2020-07-23 13:00:00,440.5,441.27,440.11,441.15,7127.0,440.5,441.27,440.11,441.15,7127.0
2020-07-23 13:05:00,441.24,441.49,440.43,440.58,5092.0,441.24,441.49,440.43,440.58,5092.0
2020-07-23 13:10:00,440.04,440.83,439.73,440.21,5525.0,440.04,440.83,439.73,440.21,5525.0
2020-07-23 13:15:00,440.29,440.72,439.07,440.0,4436.0,440.29,440.72,439.07,440.0,4436.0
2020-07-23 13:20:00,439.7,439.7,437.92,438.02,5032.0,439.7,439.7,437.92,438.02,5032.0
2020-07-23 13:25:00,437.91,438.89,437.91,438.73,3302.0,437.91,438.89,437.91,438.73,3302.0
2020-07-23 13:30:00,438.73,438.96,437.02,437.29,5836.0,438.73,438.96,437.02,437.29,5836.0
2020-07-23 13:35:00,437.23,437.91,436.54,437.26,10322.0,437.23,437.91,436.54,437.26,10322.0
2020-07-23 13:40:00,436.87,436.87,435.19,435.62,11706.0,436.87,436.87,435.19,435.62,11706.0
2020-07-23 13:45:00,435.68,436.16,433.66,433.77,15678.0,435.68,436.16,433.66,433.77,15678.0
2020-07-23 13:50:00,433.48,434.44,433.11,433.84,12291.0,433.48,434.44,433.11,433.84,12291.0
2020-07-23 13:55:00,433.72,435.15,433.36,434.86,16475.0,433.72,435.15,433.36,434.86,16475.0
2020-07-23 14:00:00,434.63,435.11,432.8,433.03,12885.0,434.63,435.11,432.8,433.03,12885.0
2020-07-23 14:05:00,433.42,434.19,432.73,433.12,13463.0,433.42,434.19,432.73,433.12,13463.0
2020-07-23 14:10:00,432.57,432.87,431.63,432.3,13003.0,432.57,432.87,431.63,432.3,13003.0
2020-07-23 14:15:00,432.46,433.24,431.16,433.1,25211.0,432.46,433.24,431.16,433.1,25211.0
2020-07-23 14:20:00,432.92,433.39,431.76,433.22,24417.0,432.92,433.39,431.76,433.22,24417.0
2020-07-23 14:25:00,433.21,433.79,432.99,433.31,11723.0,433.21,433.79,432.99,433.31,11723.0
2020-07-23 14:30:00,433.12,434.28,432.38,433.55,18017.0,433.12,434.28,432.38,433.55,18017.0
2020-07-23 14:35:00,433.65,433.7,431.18,431.18,11964.0,433.65,433.7,431.18,431.18,11964.0
2020-07-23 14:40:00,431.38,433.42,431.34,433.02,13746.0,431.38,433.42,431.34,433.02,13746.0
2020-07-23 14:45:00,432.82,433.0,431.91,432.89,12588.0,432.82,433.0,431.91,432.89,12588.0
2020-07-23 14:50:00,433.08,433.66,433.01,433.13,21533.0,433.08,433.66,433.01,433.13,21533.0
2020-07-23 14:55:00,433.2,433.26,432.0,432.42,23749.0,433.2,433.26,432.0,432.42,23749.0
2020-07-23 15:00:00,432.58,433.11,432.19,432.47,9626.0,432.58,433.11,432.19,432.47,9626.0
2020-07-23 15:05:00,432.68,433.12,431.49,431.8,19203.0,432.68,433.12,431.49,431.8,19203.0
2020-07-23 15:10:00,431.86,432.26,431.25,431.83,15624.0,431.86,432.26,431.25,431.83,15624.0
2020-07-23 15:15:00,431.49,432.97,431.49,432.41,13229.0,431.49,432.97,431.49,432.41,13229.0
2020-07-23 15:20:00,432.34,432.75,431.39,431.53,20928.0,432.34,432.75,431.39,431.53,20928.0
2020-07-23 15:25:00,431.41,432.13,430.91,431.64,15078.0,431.41,432.13,430.91,431.64,15078.0
2020-07-23 15:30:00,431.55,431.76,430.3,431.62,29246.0,431.55,431.76,430.3,431.62,29246.0
2020-07-23 15:35:00,431.59,433.3,430.5,432.49,24550.0,431.59,433.3,430.5,432.49,24550.0
2020-07-23 15:40:00,432.06,432.85,431.31,431.46,16891.0,432.06,432.85,431.31,431.46,16891.0
2020-07-23 15:45:00,431.39,432.44,431.38,432.08,20751.0,431.39,432.44,431.38,432.08,20751.0
2020-07-23 15:50:00,431.83,432.05,430.33,431.87,56077.0,431.83,432.05,430.33,431.87,56077.0
2020-07-23 15:55:00,431.86,432.55,431.23,431.72,130107.0,431.86,432.55,431.23,431.72,130107.0
2020-07-24 09:30:00,425.0,430.56,423.44,429.06,90998.0,425.0,430.56,423.44,429.06,90998.0
2020-07-24 09:35:00,428.12,428.7,424.85,425.5,20005.0,428.12,428.7,424.85,425.5,20005.0
2020-07-24 09:40:00,425.96,427.99,424.28,427.84,24247.0,425.96,427.99,424.28,427.84,24247.0
2020-07-24 09:45:00,427.43,427.69,425.85,426.53,14354.0,427.43,427.69,425.85,426.53,14354.0
2020-07-24 09:50:00,425.86,427.64,425.51,426.26,15444.0,425.86,427.64,425.51,426.26,15444.0
2020-07-24 09:55:00,425.95,429.89,425.95,428.81,16728.0,425.95,429.89,425.95,428.81,16728.0
2020-07-24 10:00:00,428.61,429.5,427.62,429.18,14257.0,428.61,429.5,427.62,429.18,14257.0
2020-07-24 10:05:00,429.04,429.82,428.77,429.63,10468.0,429.04,429.82,428.77,429.63,10468.0
2020-07-24 10:10:00,429.49,429.49,426.82,427.6,7917.0,429.49,429.49,426.82,427.6,7917.0
2020-07-24 10:15:00,427.6,429.3,427.46,428.72,5646.0,427.6,429.3,427.46,428.72,5646.0
2020-07-24 10:20:00,428.89,430.38,428.76,430.16,24940.0,428.89,430.38,428.76,430.16,24940.0
2020-07-24 10:25:00,430.49,431.22,429.89,430.48,13598.0,430.49,431.22,429.89,430.48,13598.0
2020-07-24 10:30:00,430.42,430.72,427.81,428.1,9140.0,430.42,430.72,427.81,428.1,9140.0
2020-07-24 10:35:00,428.07,429.1,427.69,428.13,6156.0,428.07,429.1,427.69,428.13,6156.0
2020-07-24 10:40:00,428.29,429.77,428.29,429.5,4400.0,428.29,429.77,428.29,429.5,4400.0
2020-07-24 10:45:00,429.36,430.29,428.45,429.15,5369.0,429.36,430.29,428.45,429.15,5369.0
2020-07-24 10:50:00,429.43,431.29,429.4,431.17,5284.0,429.43,431.29,429.4,431.17,5284.0
2020-07-24 10:55:00,431.15,433.12,431.15,432.82,12453.0,431.15,433.12,431.15,432.82,12453.0
2020-07-24 11:00:00,432.69,433.27,431.97,431.97,5799.0,432.69,433.27,431.97,431.97,5799.0
2020-07-24 11:05:00,432.04,432.67,432.0,432.43,7221.0,432.04,432.67,432.0,432.43,7221.0
2020-07-24 11:10:00,432.66,432.77,431.65,431.78,7794.0,432.66,432.77,431.65,431.78,7794.0
2020-07-24 11:15:00,432.18,432.29,431.11,431.57,6378.0,432.18,432.29,431.11,431.57,6378.0
2020-07-24 11:20:00,431.94,433.0,431.49,432.99,7587.0,431.94,433.0,431.49,432.99,7587.0
2020-07-24 11:25:00,432.56,434.26,432.53,434.11,13293.0,432.56,434.26,432.53,434.11,13293.0
2020-07-24 11:30:00,434.24,434.78,433.52,434.12,7062.0,434.24,434.78,433.52,434.12,7062.0
2020-07-24 11:35:00,434.08,434.08,432.68,432.91,9153.0,434.08,434.08,432.68,432.91,9153.0
2020-07-24 11:40:00,433.0,434.69,433.0,434.49,8998.0,433.0,434.69,433.0,434.49,8998.0
2020-07-24 11:45:00,434.78,435.0,433.44,433.44,9298.0,434.78,435.0,433.44,433.44,9298.0
2020-07-24 11:50:00,433.37,434.27,433.21,433.23,5749.0,433.37,434.27,433.21,433.23,5749.0
2020-07-24 11:55:00,433.43,433.61,432.56,433.61,9903.0,433.43,433.61,432.56,433.61,9903.0
2020-07-24 12:00:00,433.49,433.87,432.16,432.22,9611.0,433.49,433.87,432.16,432.22,9611.0
2020-07-24 12:05:00,432.5,432.5,430.79,431.34,6525.0,432.5,432.5,430.79,431.34,6525.0
2020-07-24 12:10:00,431.28,431.66,430.2,430.21,6313.0,431.28,431.66,430.2,430.21,6313.0
2020-07-24 12:15:00,429.5,430.32,429.44,429.92,6849.0,429.5,430.32,429.44,429.92,6849.0
2020-07-24 12:20:00,430.07,430.41,429.37,429.61,5170.0,430.07,430.41,429.37,429.61,5170.0
2020-07-24 12:25:00,429.62,430.88,429.49,430.88,7905.0,429.62,430.88,429.49,430.88,7905.0
2020-07-24 12:30:00,430.71,430.94,430.13,430.38,3166.0,430.71,430.94,430.13,430.38,3166.0
2020-07-24 12:35:00,430.5,430.59,430.19,430.24,3514.0,430.5,430.59,430.19,430.24,3514.0
2020-07-24 12:40:00,430.05,430.11,429.14,429.24,5385.0,430.05,430.11,429.14,429.24,5385.0
2020-07-24 12:45:00,429.42,430.09,429.39,430.03,5734.0,429.42,430.09,429.39,430.03,5734.0
2020-07-24 12:50:00,429.97,430.16,429.44,429.89,7139.0,429.97,430.16,429.44,429.89,7139.0
2020-07-24 12:55:00,429.74,429.75,429.21,429.63,2779.0,429.74,429.75,429.21,429.63,2779.0
2020-07-24 13:00:00,429.59,430.41,429.37,429.53,4634.0,429.59,430.41,429.37,429.53,4634.0
2020-07-24 13:05:00,429.54,430.04,428.19,428.46,4609.0,429.54,430.04,428.19,428.46,4609.0
2020-07-24 13:10:00,428.45,428.63,427.18,427.34,13536.0,428.45,428.63,427.18,427.34,13536.0
2020-07-24 13:15:00,427.2,428.0,427.13,427.56,7056.0,427.2,428.0,427.13,427.56,7056.0
2020-07-24 13:20:00,427.51,427.95,427.51,427.95,7727.0,427.51,427.95,427.51,427.95,7727.0
2020-07-24 13:25:00,428.08,428.69,428.01,428.28,6742.0,428.08,428.69,428.01,428.28,6742.0
2020-07-24 13:30:00,428.48,428.91,428.04,428.18,9121.0,428.48,428.91,428.04,428.18,9121.0
2020-07-24 13:35:00,428.35,429.38,428.35,429.38,3029.0,428.35,429.38,428.35,429.38,3029.0
2020-07-24 13:40:00,429.35,430.08,429.31,430.03,163324.0,429.35,430.08,429.31,430.03,163324.0
2020-07-24 13:45:00,430.22,431.78,430.18,431.78,8651.0,430.22,431.78,430.18,431.78,8651.0
2020-07-24 13:50:00,431.56,431.57,430.72,431.15,3706.0,431.56,431.57,430.72,431.15,3706.0
2020-07-24 13:55:00,431.24,431.62,431.24,431.49,2646.0,431.24,431.62,431.24,431.49,2646.0
2020-07-24 14:00:00,431.65,433.21,431.45,432.82,9524.0,431.65,433.21,431.45,432.82,9524.0
2020-07-24 14:05:00,432.69,433.73,432.68,433.22,9454.0,432.69,433.73,432.68,433.22,9454.0
2020-07-24 14:10:00,432.85,433.24,432.56,432.98,6006.0,432.85,433.24,432.56,432.98,6006.0
2020-07-24 14:15:00,432.77,432.99,432.12,432.54,7854.0,432.77,432.99,432.12,432.54,7854.0
2020-07-24 14:20:00,432.59,432.85,432.17,432.45,2937.0,432.59,432.85,432.17,432.45,2937.0
2020-07-24 14:25:00,432.36,433.31,432.35,433.31,5322.0,432.36,433.31,432.35,433.31,5322.0
2020-07-24 14:30:00,433.32,433.46,431.91,431.92,5918.0,433.32,433.46,431.91,431.92,5918.0
2020-07-24 14:35:00,431.94,432.74,431.59,432.74,4938.0,431.94,432.74,431.59,432.74,4938.0
2020-07-24 14:40:00,432.69,433.6,431.99,432.15,6843.0,432.69,433.6,431.99,432.15,6843.0
2020-07-24 14:45:00,432.42,432.42,431.6,431.92,2952.0,432.42,432.42,431.6,431.92,2952.0
2020-07-24 14:50:00,431.81,432.49,431.44,431.76,2964.0,431.81,432.49,431.44,431.76,2964.0
2020-07-24 14:55:00,431.23,432.38,431.03,432.18,12901.0,431.23,432.38,431.03,432.18,12901.0
2020-07-24 15:00:00,432.09,432.09,431.3,432.0,6021.0,432.09,432.09,431.3,432.0,6021.0
2020-07-24 15:05:00,432.06,432.54,432.06,432.09,3938.0,432.06,432.54,432.06,432.09,3938.0
2020-07-24 15:10:00,432.05,432.33,431.86,432.1,4034.0,432.05,432.33,431.86,432.1,4034.0
2020-07-24 15:15:00,432.15,432.2,430.43,430.47,10413.0,432.15,432.2,430.43,430.47,10413.0
2020-07-24 15:20:00,430.62,431.09,430.15,430.49,8291.0,430.62,431.09,430.15,430.49,8291.0
2020-07-24 15:25:00,430.19,430.84,429.72,429.92,6715.0,430.19,430.84,429.72,429.92,6715.0
2020-07-24 15:30:00,429.78,430.33,428.89,429.07,7975.0,429.78,430.33,428.89,429.07,7975.0
2020-07-24 15:35:00,428.95,430.47,428.88,430.0,11540.0,428.95,430.47,428.88,430.0,11540.0
2020-07-24 15:40:00,429.93,430.7,429.93,429.95,10028.0,429.93,430.7,429.93,429.95,10028.0
2020-07-24 15:45:00,430.05,430.87,429.54,430.14,17759.0,430.05,430.87,429.54,430.14,17759.0
2020-07-24 15:50:00,430.06,430.6,429.16,430.08,23307.0,430.06,430.6,429.16,430.08,23307.0
2020-07-24 15:55:00,429.91,430.73,429.54,430.31,48399.0,429.91,430.73,429.54,430.31,48399.0
2020-07-27 09:30:00,431.77,435.09,431.01,434.74,73254.0,431.77,435.09,431.01,434.74,73254.0
2020-07-27 09:35:00,434.79,436.36,433.33,434.36,31633.0,434.79,436.36,433.33,434.36,31633.0
2020-07-27 09:40:00,434.2,436.19,434.2,435.92,15988.0,434.2,436.19,434.2,435.92,15988.0
2020-07-27 09:45:00,435.61,436.44,434.62,436.44,10987.0,435.61,436.44,434.62,436.44,10987.0
2020-07-27 09:50:00,436.53,437.53,435.44,436.17,16769.0,436.53,437.53,435.44,436.17,16769.0
2020-07-27 09:55:00,436.17,436.55,435.41,435.73,9478.0,436.17,436.55,435.41,435.73,9478.0
2020-07-27 10:00:00,436.14,437.99,436.06,437.62,20456.0,436.14,437.99,436.06,437.62,20456.0
2020-07-27 10:05:00,437.33,437.35,435.8,435.98,24832.0,437.33,437.35,435.8,435.98,24832.0
2020-07-27 10:10:00,436.07,437.0,435.1,435.39,10123.0,436.07,437.0,435.1,435.39,10123.0
2020-07-27 10:15:00,435.42,436.25,434.59,435.61,10030.0,435.42,436.25,434.59,435.61,10030.0
2020-07-27 10:20:00,435.67,437.0,435.52,436.62,13516.0,435.67,437.0,435.52,436.62,13516.0
2020-07-27 10:25:00,436.56,436.92,435.37,436.3,15384.0,436.56,436.92,435.37,436.3,15384.0
2020-07-27 10:30:00,436.65,437.0,436.16,436.6,20067.0,436.65,437.0,436.16,436.6,20067.0
2020-07-27 10:35:00,436.59,437.36,436.26,437.35,12810.0,436.59,437.36,436.26,437.35,12810.0
2020-07-27 10:40:00,437.3,437.35,436.68,436.92,10805.0,437.3,437.35,436.68,436.92,10805.0
2020-07-27 10:45:00,436.8,437.49,436.65,437.02,5095.0,436.8,437.49,436.65,437.02,5095.0
2020-07-27 10:50:00,436.66,437.0,435.9,436.65,5648.0,436.66,437.0,435.9,436.65,5648.0
2020-07-27 10:55:00,436.53,437.15,435.78,436.16,6572.0,436.53,437.15,435.78,436.16,6572.0
2020-07-27 11:00:00,436.12,436.19,435.01,435.75,15017.0,436.12,436.19,435.01,435.75,15017.0
2020-07-27 11:05:00,435.69,435.89,435.25,435.46,4921.0,435.69,435.89,435.25,435.46,4921.0
2020-07-27 11:10:00,435.52,435.69,434.32,434.32,7816.0,435.52,435.69,434.32,434.32,7816.0
2020-07-27 11:15:00,434.42,435.0,434.16,435.0,10082.0,434.42,435.0,434.16,435.0,10082.0
2020-07-27 11:20:00,434.86,435.2,434.37,434.37,10761.0,434.86,435.2,434.37,434.37,10761.0
2020-07-27 11:25:00,434.52,434.86,433.89,434.33,17331.0,434.52,434.86,433.89,434.33,17331.0
2020-07-27 11:30:00,434.5,434.97,434.22,434.22,11433.0,434.5,434.97,434.22,434.22,11433.0
2020-07-27 11:35:00,433.88,434.01,433.42,433.96,13202.0,433.88,434.01,433.42,433.96,13202.0
2020-07-27 11:40:00,433.89,434.33,433.68,434.07,4934.0,433.89,434.33,433.68,434.07,4934.0
2020-07-27 11:45:00,434.31,434.95,434.14,434.79,4322.0,434.31,434.95,434.14,434.79,4322.0
2020-07-27 11:50:00,434.73,435.02,434.25,434.86,5642.0,434.73,435.02,434.25,434.86,5642.0
2020-07-27 11:55:00,434.77,435.05,434.59,434.71,4696.0,434.77,435.05,434.59,434.71,4696.0
2020-07-27 12:00:00,434.57,434.77,433.88,434.71,7348.0,434.57,434.77,433.88,434.71,7348.0
2020-07-27 12:05:00,434.71,434.9,434.24,434.57,7144.0,434.71,434.9,434.24,434.57,7144.0
2020-07-27 12:10:00,434.72,435.84,434.55,435.71,6842.0,434.72,435.84,434.55,435.71,6842.0
2020-07-27 12:15:00,435.59,435.72,434.94,434.96,3715.0,435.59,435.72,434.94,434.96,3715.0
2020-07-27 12:20:00,435.19,435.52,434.9,435.11,4348.0,435.19,435.52,434.9,435.11,4348.0
2020-07-27 12:25:00,435.12,435.52,435.05,435.05,7265.0,435.12,435.52,435.05,435.05,7265.0
2020-07-27 12:30:00,435.13,435.55,434.65,435.52,5729.0,435.13,435.55,434.65,435.52,5729.0
2020-07-27 12:35:00,435.45,436.35,435.45,436.1,2168.0,435.45,436.35,435.45,436.1,2168.0
2020-07-27 12:40:00,436.21,436.49,436.06,436.31,2529.0,436.21,436.49,436.06,436.31,2529.0
2020-07-27 12:45:00,436.26,436.34,435.61,435.82,7812.0,436.26,436.34,435.61,435.82,7812.0
2020-07-27 12:50:00,435.66,436.1,435.18,435.99,5143.0,435.66,436.1,435.18,435.99,5143.0
2020-07-27 12:55:00,436.08,436.46,435.77,436.46,3130.0,436.08,436.46,435.77,436.46,3130.0
2020-07-27 13:00:00,436.53,437.01,436.12,436.79,5030.0,436.53,437.01,436.12,436.79,5030.0
2020-07-27 13:05:00,436.72,437.13,436.51,436.51,4015.0,436.72,437.13,436.51,436.51,4015.0
2020-07-27 13:10:00,436.73,437.05,436.34,437.04,3914.0,436.73,437.05,436.34,437.04,3914.0
2020-07-27 13:15:00,436.93,437.05,436.37,436.62,3467.0,436.93,437.05,436.37,436.62,3467.0
2020-07-27 13:20:00,436.66,437.12,436.63,436.95,4080.0,436.66,437.12,436.63,436.95,4080.0
2020-07-27 13:25:00,436.85,437.08,436.77,436.79,5752.0,436.85,437.08,436.77,436.79,5752.0
2020-07-27 13:30:00,436.72,436.9,436.41,436.41,6217.0,436.72,436.9,436.41,436.41,6217.0
2020-07-27 13:35:00,436.48,436.69,436.17,436.28,8800.0,436.48,436.69,436.17,436.28,8800.0
2020-07-27 13:40:00,436.28,436.82,436.26,436.4,4735.0,436.28,436.82,436.26,436.4,4735.0
2020-07-27 13:45:00,436.49,436.6,436.2,436.2,3025.0,436.49,436.6,436.2,436.2,3025.0
2020-07-27 13:50:00,436.24,436.29,435.83,436.09,6686.0,436.24,436.29,435.83,436.09,6686.0
2020-07-27 13:55:00,435.98,436.37,435.9,436.07,4401.0,435.98,436.37,435.9,436.07,4401.0
2020-07-27 14:00:00,436.0,436.72,435.98,436.41,6638.0,436.0,436.72,435.98,436.41,6638.0
2020-07-27 14:05:00,436.57,437.01,436.56,436.75,9535.0,436.57,437.01,436.56,436.75,9535.0
2020-07-27 14:10:00,436.67,436.91,436.48,436.75,6888.0,436.67,436.91,436.48,436.75,6888.0
2020-07-27 14:15:00,436.93,437.02,436.3,436.76,4100.0,436.93,437.02,436.3,436.76,4100.0
2020-07-27 14:20:00,436.88,437.21,436.64,436.99,12708.0,436.88,437.21,436.64,436.99,12708.0
2020-07-27 14:25:00,436.94,437.44,436.94,437.44,14683.0,436.94,437.44,436.94,437.44,14683.0
2020-07-27 14:30:00,437.5,437.55,437.05,437.49,5376.0,437.5,437.55,437.05,437.49,5376.0
2020-07-27 14:35:00,437.53,437.86,437.34,437.35,17204.0,437.53,437.86,437.34,437.35,17204.0
2020-07-27 14:40:00,437.24,437.53,437.0,437.09,6242.0,437.24,437.53,437.0,437.09,6242.0
2020-07-27 14:45:00,437.16,437.16,436.62,436.96,5225.0,437.16,437.16,436.62,436.96,5225.0
2020-07-27 14:50:00,436.99,437.21,436.41,436.63,5109.0,436.99,437.21,436.41,436.63,5109.0
2020-07-27 14:55:00,436.71,436.71,435.93,436.37,6898.0,436.71,436.71,435.93,436.37,6898.0
2020-07-27 15:00:00,436.35,438.07,436.28,437.43,21988.0,436.35,438.07,436.28,437.43,21988.0
2020-07-27 15:05:00,437.56,437.76,437.2,437.58,3768.0,437.56,437.76,437.2,437.58,3768.0
2020-07-27 15:10:00,437.64,437.95,437.54,437.54,6151.0,437.64,437.95,437.54,437.54,6151.0
2020-07-27 15:15:00,437.56,437.99,437.2,437.7,10535.0,437.56,437.99,437.2,437.7,10535.0
2020-07-27 15:20:00,437.61,438.16,437.54,437.9,9994.0,437.61,438.16,437.54,437.9,9994.0
2020-07-27 15:25:00,437.9,438.24,437.63,437.88,9900.0,437.9,438.24,437.63,437.88,9900.0
2020-07-27 15:30:00,437.93,438.18,437.72,437.86,6308.0,437.93,438.18,437.72,437.86,6308.0
2020-07-27 15:35:00,437.72,438.36,437.72,437.9,9464.0,437.72,438.36,437.72,437.9,9464.0
2020-07-27 15:40:00,437.94,438.04,437.5,437.93,11707.0,437.94,438.04,437.5,437.93,11707.0
2020-07-27 15:45:00,437.94,438.0,437.6,437.8,12300.0,437.94,438.0,437.6,437.8,12300.0
2020-07-27 15:50:00,437.41,437.62,436.93,437.09,19304.0,437.41,437.62,436.93,437.09,19304.0
2020-07-27 15:55:00,437.08,437.59,436.96,437.09,49719.0,437.08,437.59,436.96,437.09,49719.0
2020-07-28 09:30:00,435.5,437.52,433.54,435.15,44969.0,435.5,437.52,433.54,435.15,44969.0
2020-07-28 09:35:00,434.67,435.92,433.49,435.5,6747.0,434.67,435.92,433.49,435.5,6747.0
2020-07-28 09:40:00,435.1,435.95,435.1,435.33,6603.0,435.1,435.95,435.1,435.33,6603.0
2020-07-28 09:45:00,435.77,436.23,434.64,434.64,7704.0,435.77,436.23,434.64,434.64,7704.0
2020-07-28 09:50:00,434.26,434.26,432.23,432.24,8548.0,434.26,434.26,432.23,432.24,8548.0
2020-07-28 09:55:00,432.29,433.25,432.0,432.92,14844.0,432.29,433.25,432.0,432.92,14844.0
2020-07-28 10:00:00,433.03,433.25,431.54,432.9,13766.0,433.03,433.25,431.54,432.9,13766.0
2020-07-28 10:05:00,432.72,432.73,431.95,432.0,7754.0,432.72,432.73,431.95,432.0,7754.0
2020-07-28 10:10:00,431.96,433.12,431.56,432.85,8467.0,431.96,433.12,431.56,432.85,8467.0
2020-07-28 10:15:00,432.7,433.62,432.67,433.62,8441.0,432.7,433.62,432.67,433.62,8441.0
2020-07-28 10:20:00,433.5,434.28,433.5,434.25,4351.0,433.5,434.28,433.5,434.25,4351.0
2020-07-28 10:25:00,434.29,434.82,433.79,434.7,7021.0,434.29,434.82,433.79,434.7,7021.0
2020-07-28 10:30:00,434.81,435.11,433.91,433.99,6320.0,434.81,435.11,433.91,433.99,6320.0
2020-07-28 10:35:00,433.89,434.8,433.8,434.8,7661.0,433.89,434.8,433.8,434.8,7661.0
2020-07-28 10:40:00,434.86,435.62,434.44,434.44,7911.0,434.86,435.62,434.44,434.44,7911.0
2020-07-28 10:45:00,434.38,434.85,434.14,434.58,4678.0,434.38,434.85,434.14,434.58,4678.0
2020-07-28 10:50:00,434.71,434.75,433.98,434.75,4428.0,434.71,434.75,433.98,434.75,4428.0
2020-07-28 10:55:00,434.94,436.37,434.94,436.01,8220.0,434.94,436.37,434.94,436.01,8220.0
2020-07-28 11:00:00,436.16,436.24,435.38,435.54,6309.0,436.16,436.24,435.38,435.54,6309.0
2020-07-28 11:05:00,435.28,435.28,434.33,434.43,5554.0,435.28,435.28,434.33,434.43,5554.0
2020-07-28 11:10:00,434.39,434.86,433.34,434.77,9277.0,434.39,434.86,433.34,434.77,9277.0
2020-07-28 11:15:00,434.91,435.15,434.57,434.57,5250.0,434.91,435.15,434.57,434.57,5250.0
2020-07-28 11:20:00,434.43,434.7,433.83,434.56,5794.0,434.43,434.7,433.83,434.56,5794.0
2020-07-28 11:25:00,434.58,435.12,434.28,434.73,3800.0,434.58,435.12,434.28,434.73,3800.0
2020-07-28 11:30:00,434.78,435.64,434.74,435.13,4100.0,434.78,435.64,434.74,435.13,4100.0
2020-07-28 11:35:00,435.18,435.75,434.97,435.5,7309.0,435.18,435.75,434.97,435.5,7309.0
2020-07-28 11:40:00,435.7,436.45,435.65,436.12,7300.0,435.7,436.45,435.65,436.12,7300.0
2020-07-28 11:45:00,436.02,436.35,435.44,435.96,8204.0,436.02,436.35,435.44,435.96,8204.0
2020-07-28 11:50:00,435.86,435.86,435.21,435.42,5400.0,435.86,435.86,435.21,435.42,5400.0
2020-07-28 11:55:00,435.53,435.59,434.87,434.87,4365.0,435.53,435.59,434.87,434.87,4365.0
2020-07-28 12:00:00,434.78,434.99,434.31,434.54,4896.0,434.78,434.99,434.31,434.54,4896.0
2020-07-28 12:05:00,434.53,434.82,433.66,434.71,8343.0,434.53,434.82,433.66,434.71,8343.0
2020-07-28 12:10:00,434.6,434.93,434.15,434.71,2541.0,434.6,434.93,434.15,434.71,2541.0
2020-07-28 12:15:00,434.76,435.17,434.4,434.4,6219.0,434.76,435.17,434.4,434.4,6219.0
2020-07-28 12:20:00,434.45,435.04,434.16,435.04,6120.0,434.45,435.04,434.16,435.04,6120.0
2020-07-28 12:25:00,435.32,435.36,434.93,435.11,6614.0,435.32,435.36,434.93,435.11,6614.0
2020-07-28 12:30:00,435.36,435.38,434.56,434.8,37888.0,435.36,435.38,434.56,434.8,37888.0
2020-07-28 12:35:00,434.81,436.7,434.74,436.6,85483.0,434.81,436.7,434.74,436.6,85483.0
2020-07-28 12:40:00,436.61,437.17,436.52,436.81,9114.0,436.61,437.17,436.52,436.81,9114.0
2020-07-28 12:45:00,437.0,437.72,436.99,437.07,5305.0,437.0,437.72,436.99,437.07,5305.0
2020-07-28 12:50:00,437.09,437.47,437.09,437.4,4325.0,437.09,437.47,437.09,437.4,4325.0
2020-07-28 12:55:00,437.41,437.5,437.13,437.3,3013.0,437.41,437.5,437.13,437.3,3013.0
2020-07-28 13:00:00,437.32,437.77,436.77,436.87,12008.0,437.32,437.77,436.77,436.87,12008.0
2020-07-28 13:05:00,436.75,437.19,436.66,437.16,1901.0,436.75,437.19,436.66,437.16,1901.0
2020-07-28 13:10:00,437.03,437.11,436.6,436.79,5965.0,437.03,437.11,436.6,436.79,5965.0
2020-07-28 13:15:00,436.61,436.77,436.32,436.49,3396.0,436.61,436.77,436.32,436.49,3396.0
2020-07-28 13:20:00,436.55,437.64,436.55,437.58,7245.0,436.55,437.64,436.55,437.58,7245.0
2020-07-28 13:25:00,437.47,437.47,436.91,436.94,5197.0,437.47,437.47,436.91,436.94,5197.0
2020-07-28 13:30:00,437.14,437.87,437.14,437.62,3534.0,437.14,437.87,437.14,437.62,3534.0
2020-07-28 13:35:00,437.5,438.23,437.49,438.23,8180.0,437.5,438.23,437.49,438.23,8180.0
2020-07-28 13:40:00,438.17,438.26,437.38,437.47,5597.0,438.17,438.26,437.38,437.47,5597.0
2020-07-28 13:45:00,437.41,438.11,437.41,438.11,2914.0,437.41,438.11,437.41,438.11,2914.0
2020-07-28 13:50:00,437.99,438.18,437.64,437.71,2500.0,437.99,438.18,437.64,437.71,2500.0
2020-07-28 13:55:00,437.5,437.81,437.5,437.66,1713.0,437.5,437.81,437.5,437.66,1713.0
2020-07-28 14:00:00,437.59,437.61,436.44,436.6,5577.0,437.59,437.61,436.44,436.6,5577.0
2020-07-28 14:05:00,436.4,436.6,436.08,436.41,3736.0,436.4,436.6,436.08,436.41,3736.0
2020-07-28 14:10:00,436.46,436.72,436.25,436.25,3555.0,436.46,436.72,436.25,436.25,3555.0
2020-07-28 14:15:00,436.18,436.36,435.9,436.33,4200.0,436.18,436.36,435.9,436.33,4200.0
2020-07-28 14:20:00,436.11,436.71,436.03,436.55,5125.0,436.11,436.71,436.03,436.55,5125.0
2020-07-28 14:25:00,436.55,436.56,435.43,435.43,13793.0,436.55,436.56,435.43,435.43,13793.0
2020-07-28 14:30:00,435.51,435.67,434.93,435.17,7704.0,435.51,435.67,434.93,435.17,7704.0
2020-07-28 14:35:00,435.24,435.3,434.78,435.12,4777.0,435.24,435.3,434.78,435.12,4777.0
2020-07-28 14:40:00,435.25,435.44,434.3,434.64,7298.0,435.25,435.44,434.3,434.64,7298.0
2020-07-28 14:45:00,434.72,434.74,434.23,434.45,4246.0,434.72,434.74,434.23,434.45,4246.0
2020-07-28 14:50:00,434.44,434.95,434.33,434.73,5525.0,434.44,434.95,434.33,434.73,5525.0
2020-07-28 14:55:00,434.68,435.21,434.25,434.55,5034.0,434.68,435.21,434.25,434.55,5034.0
2020-07-28 15:00:00,434.29,434.51,433.34,433.35,5498.0,434.29,434.51,433.34,433.35,5498.0
2020-07-28 15:05:00,433.33,433.77,433.21,433.43,6279.0,433.33,433.77,433.21,433.43,6279.0
2020-07-28 15:10:00,433.56,433.81,432.61,432.8,11154.0,433.56,433.81,432.61,432.8,11154.0
2020-07-28 15:15:00,432.91,433.59,432.35,433.59,9067.0,432.91,433.59,432.35,433.59,9067.0
2020-07-28 15:20:00,433.27,433.54,432.58,432.58,10890.0,433.27,433.54,432.58,432.58,10890.0
2020-07-28 15:25:00,432.76,433.1,432.52,433.0,8072.0,432.76,433.1,432.52,433.0,8072.0
2020-07-28 15:30:00,432.8,433.51,432.49,432.78,8884.0,432.8,433.51,432.49,432.78,8884.0
2020-07-28 15:35:00,432.84,433.04,432.12,432.38,7160.0,432.84,433.04,432.12,432.38,7160.0
2020-07-28 15:40:00,432.33,432.65,431.96,432.26,9707.0,432.33,432.65,431.96,432.26,9707.0
2020-07-28 15:45:00,432.35,433.19,432.35,432.92,13612.0,432.35,433.19,432.35,432.92,13612.0
2020-07-28 15:50:00,432.25,432.63,431.42,431.49,43237.0,432.25,432.63,431.42,431.49,43237.0
2020-07-28 15:55:00,431.57,432.71,431.33,432.16,58978.0,431.57,432.71,431.33,432.16,58978.0
2020-07-29 09:30:00,435.16,438.01,435.13,437.86,52438.0,435.16,438.01,435.13,437.86,52438.0
2020-07-29 09:35:00,437.72,438.87,437.17,437.8,22035.0,437.72,438.87,437.17,437.8,22035.0
2020-07-29 09:40:00,437.6,437.78,436.18,436.21,13052.0,437.6,437.78,436.18,436.21,13052.0
2020-07-29 09:45:00,436.28,436.65,435.04,435.04,11977.0,436.28,436.65,435.04,435.04,11977.0
2020-07-29 09:50:00,435.09,436.15,435.09,435.83,7150.0,435.09,436.15,435.09,435.83,7150.0
2020-07-29 09:55:00,435.98,436.13,435.35,436.06,6478.0,435.98,436.13,435.35,436.06,6478.0
2020-07-29 10:00:00,435.83,437.8,435.76,437.49,6292.0,435.83,437.8,435.76,437.49,6292.0
2020-07-29 10:05:00,437.62,438.23,437.51,438.23,5944.0,437.62,438.23,437.51,438.23,5944.0
2020-07-29 10:10:00,438.01,438.07,437.09,437.24,4098.0,438.01,438.07,437.09,437.24,4098.0
2020-07-29 10:15:00,437.27,437.27,436.26,437.24,6154.0,437.27,437.27,436.26,437.24,6154.0
2020-07-29 10:20:00,437.29,438.44,437.0,437.37,5274.0,437.29,438.44,437.0,437.37,5274.0
2020-07-29 10:25:00,437.36,438.87,437.36,438.81,9686.0,437.36,438.87,437.36,438.81,9686.0
2020-07-29 10:30:00,438.74,439.5,438.43,439.01,12112.0,438.74,439.5,438.43,439.01,12112.0
2020-07-29 10:35:00,438.98,440.48,438.98,440.48,14329.0,438.98,440.48,438.98,440.48,14329.0
2020-07-29 10:40:00,440.36,440.47,439.7,440.06,7426.0,440.36,440.47,439.7,440.06,7426.0
2020-07-29 10:45:00,439.79,439.79,438.73,439.23,8522.0,439.79,439.79,438.73,439.23,8522.0
2020-07-29 10:50:00,438.94,439.41,438.75,439.14,5481.0,438.94,439.41,438.75,439.14,5481.0
2020-07-29 10:55:00,439.25,439.25,438.66,438.85,15861.0,439.25,439.25,438.66,438.85,15861.0
2020-07-29 11:00:00,438.79,439.0,438.4,438.43,7826.0,438.79,439.0,438.4,438.43,7826.0
2020-07-29 11:05:00,438.63,439.64,437.8,439.23,7239.0,438.63,439.64,437.8,439.23,7239.0
2020-07-29 11:10:00,439.2,439.2,438.66,438.72,4926.0,439.2,439.2,438.66,438.72,4926.0
2020-07-29 11:15:00,439.14,439.25,438.71,438.91,4415.0,439.14,439.25,438.71,438.91,4415.0
2020-07-29 11:20:00,438.9,439.1,438.61,438.85,4213.0,438.9,439.1,438.61,438.85,4213.0
2020-07-29 11:25:00,438.97,439.11,438.83,439.07,6146.0,438.97,439.11,438.83,439.07,6146.0
2020-07-29 11:30:00,439.07,439.07,438.51,438.51,5847.0,439.07,439.07,438.51,438.51,5847.0
2020-07-29 11:35:00,438.72,439.04,438.51,438.51,4833.0,438.72,439.04,438.51,438.51,4833.0
2020-07-29 11:40:00,438.6,438.96,438.36,438.94,4258.0,438.6,438.96,438.36,438.94,4258.0
2020-07-29 11:45:00,439.02,439.11,438.6,438.89,2990.0,439.02,439.11,438.6,438.89,2990.0
2020-07-29 11:50:00,438.97,439.53,438.96,439.28,2637.0,438.97,439.53,438.96,439.28,2637.0
2020-07-29 11:55:00,439.47,439.52,438.93,438.93,4752.0,439.47,439.52,438.93,438.93,4752.0
2020-07-29 12:00:00,438.91,438.91,438.0,438.0,6087.0,438.91,438.91,438.0,438.0,6087.0
2020-07-29 12:05:00,437.68,437.68,436.27,436.27,8367.0,437.68,437.68,436.27,436.27,8367.0
2020-07-29 12:10:00,436.37,436.59,436.07,436.42,4104.0,436.37,436.59,436.07,436.42,4104.0
2020-07-29 12:15:00,436.52,437.17,436.32,437.02,4205.0,436.52,437.17,436.32,437.02,4205.0
2020-07-29 12:20:00,437.33,437.55,437.18,437.25,2414.0,437.33,437.55,437.18,437.25,2414.0
2020-07-29 12:25:00,437.27,437.68,436.91,436.92,46097.0,437.27,437.68,436.91,436.92,46097.0
2020-07-29 12:30:00,436.93,438.53,436.56,438.53,16801.0,436.93,438.53,436.56,438.53,16801.0
2020-07-29 12:35:00,438.53,439.05,438.38,438.88,13255.0,438.53,439.05,438.38,438.88,13255.0
2020-07-29 12:40:00,438.98,439.05,438.51,438.51,3141.0,438.98,439.05,438.51,438.51,3141.0
2020-07-29 12:45:00,438.62,438.84,438.22,438.29,6217.0,438.62,438.84,438.22,438.29,6217.0
2020-07-29 12:50:00,438.36,439.02,438.36,438.8,6244.0,438.36,439.02,438.36,438.8,6244.0
2020-07-29 12:55:00,438.87,438.87,438.29,438.59,3400.0,438.87,438.87,438.29,438.59,3400.0
2020-07-29 13:00:00,438.58,439.04,438.04,438.04,4994.0,438.58,439.04,438.04,438.04,4994.0
2020-07-29 13:05:00,438.01,438.38,437.99,438.19,4447.0,438.01,438.38,437.99,438.19,4447.0
2020-07-29 13:10:00,438.36,439.3,438.24,438.87,15457.0,438.36,439.3,438.24,438.87,15457.0
2020-07-29 13:15:00,438.84,439.03,438.64,439.0,4791.0,438.84,439.03,438.64,439.0,4791.0
2020-07-29 13:20:00,439.0,439.18,438.83,438.83,7284.0,439.0,439.18,438.83,438.83,7284.0
2020-07-29 13:25:00,438.85,438.87,438.45,438.58,5926.0,438.85,438.87,438.45,438.58,5926.0
2020-07-29 13:30:00,438.5,438.8,438.38,438.8,16141.0,438.5,438.8,438.38,438.8,16141.0
2020-07-29 13:35:00,438.82,439.11,438.66,439.01,17399.0,438.82,439.11,438.66,439.01,17399.0
2020-07-29 13:40:00,438.82,438.97,438.3,438.53,4279.0,438.82,438.97,438.3,438.53,4279.0
2020-07-29 13:45:00,438.54,438.95,438.49,438.69,5235.0,438.54,438.95,438.49,438.69,5235.0
2020-07-29 13:50:00,438.69,438.78,438.2,438.2,4048.0,438.69,438.78,438.2,438.2,4048.0
2020-07-29 13:55:00,437.89,438.18,437.22,437.22,2838.0,437.89,438.18,437.22,437.22,2838.0
2020-07-29 14:00:00,437.61,438.08,436.49,437.2,13476.0,437.61,438.08,436.49,437.2,13476.0
2020-07-29 14:05:00,437.07,437.72,436.93,437.56,11399.0,437.07,437.72,436.93,437.56,11399.0
2020-07-29 14:10:00,437.46,438.05,437.39,437.9,6107.0,437.46,438.05,437.39,437.9,6107.0
2020-07-29 14:15:00,437.92,438.06,437.02,437.02,10769.0,437.92,438.06,437.02,437.02,10769.0
2020-07-29 14:20:00,436.99,437.37,436.82,437.16,7921.0,436.99,437.37,436.82,437.16,7921.0
2020-07-29 14:25:00,437.2,437.35,436.83,437.05,4245.0,437.2,437.35,436.83,437.05,4245.0
2020-07-29 14:30:00,437.28,437.86,437.17,437.86,12134.0,437.28,437.86,437.17,437.86,12134.0
2020-07-29 14:35:00,438.09,438.4,437.63,438.38,9557.0,438.09,438.4,437.63,438.38,9557.0
2020-07-29 14:40:00,438.44,439.0,438.09,438.51,15607.0,438.44,439.0,438.09,438.51,15607.0
2020-07-29 14:45:00,438.67,438.87,438.2,438.72,7994.0,438.67,438.87,438.2,438.72,7994.0
2020-07-29 14:50:00,438.62,438.62,438.04,438.04,4327.0,438.62,438.62,438.04,438.04,4327.0
2020-07-29 14:55:00,438.27,438.27,437.01,437.01,4305.0,438.27,438.27,437.01,437.01,4305.0
2020-07-29 15:00:00,436.97,437.23,435.64,435.97,6771.0,436.97,437.23,435.64,435.97,6771.0
2020-07-29 15:05:00,435.93,437.02,435.75,436.82,8045.0,435.93,437.02,435.75,436.82,8045.0
2020-07-29 15:10:00,436.69,437.29,436.67,436.8,5328.0,436.69,437.29,436.67,436.8,5328.0
2020-07-29 15:15:00,436.77,436.95,436.01,436.32,4839.0,436.77,436.95,436.01,436.32,4839.0
2020-07-29 15:20:00,436.43,437.51,436.43,436.83,14779.0,436.43,437.51,436.43,436.83,14779.0
2020-07-29 15:25:00,436.87,437.07,436.3,436.96,4802.0,436.87,437.07,436.3,436.96,4802.0
2020-07-29 15:30:00,436.76,437.62,436.44,437.53,10202.0,436.76,437.62,436.44,437.53,10202.0
2020-07-29 15:35:00,437.64,438.48,437.43,438.47,16318.0,437.64,438.48,437.43,438.47,16318.0
2020-07-29 15:40:00,438.5,438.5,437.35,437.49,19361.0,438.5,438.5,437.35,437.49,19361.0
2020-07-29 15:45:00,437.48,437.58,436.76,437.08,13332.0,437.48,437.58,436.76,437.08,13332.0
2020-07-29 15:50:00,437.01,437.01,435.55,435.55,23898.0,437.01,437.01,435.55,435.55,23898.0
2020-07-29 15:55:00,435.65,436.98,435.4,436.31,73238.0,435.65,436.98,435.4,436.31,73238.0
2020-07-30 09:30:00,429.35,432.82,427.4,431.99,81751.0,429.35,432.82,427.4,431.99,81751.0
2020-07-30 09:35:00,432.19,432.36,430.23,430.34,25128.0,432.19,432.36,430.23,430.34,25128.0
2020-07-30 09:40:00,430.32,431.45,429.57,430.07,14510.0,430.32,431.45,429.57,430.07,14510.0
2020-07-30 09:45:00,429.78,431.15,428.92,430.2,12849.0,429.78,431.15,428.92,430.2,12849.0
2020-07-30 09:50:00,430.19,431.42,429.2,429.61,15763.0,430.19,431.42,429.2,429.61,15763.0
2020-07-30 09:55:00,429.41,429.88,427.77,428.97,17951.0,429.41,429.88,427.77,428.97,17951.0
2020-07-30 10:00:00,429.35,429.76,427.71,429.26,11628.0,429.35,429.76,427.71,429.26,11628.0
2020-07-30 10:05:00,429.12,429.94,428.11,429.9,11103.0,429.12,429.94,428.11,429.9,11103.0
2020-07-30 10:10:00,429.3,429.58,428.46,428.54,9949.0,429.3,429.58,428.46,428.54,9949.0
2020-07-30 10:15:00,428.38,429.12,427.77,428.11,17391.0,428.38,429.12,427.77,428.11,17391.0
2020-07-30 10:20:00,427.79,428.33,426.81,428.01,13361.0,427.79,428.33,426.81,428.01,13361.0
2020-07-30 10:25:00,428.26,429.26,428.01,429.06,7189.0,428.26,429.26,428.01,429.06,7189.0
2020-07-30 10:30:00,429.25,430.55,428.91,430.54,17232.0,429.25,430.55,428.91,430.54,17232.0
2020-07-30 10:35:00,430.24,431.84,430.0,431.48,7685.0,430.24,431.84,430.0,431.48,7685.0
2020-07-30 10:40:00,431.39,431.64,430.78,431.08,13378.0,431.39,431.64,430.78,431.08,13378.0
2020-07-30 10:45:00,430.88,431.78,430.45,430.85,8069.0,430.88,431.78,430.45,430.85,8069.0
2020-07-30 10:50:00,430.68,430.86,429.78,430.69,8521.0,430.68,430.86,429.78,430.69,8521.0
2020-07-30 10:55:00,430.71,431.75,430.26,431.75,11153.0,430.71,431.75,430.26,431.75,11153.0
2020-07-30 11:00:00,431.76,432.59,431.39,432.56,4970.0,431.76,432.59,431.39,432.56,4970.0
2020-07-30 11:05:00,432.44,433.0,432.15,432.68,11563.0,432.44,433.0,432.15,432.68,11563.0
2020-07-30 11:10:00,432.48,433.39,432.33,432.4,6576.0,432.48,433.39,432.33,432.4,6576.0
2020-07-30 11:15:00,432.41,434.58,432.4,434.5,9580.0,432.41,434.58,432.4,434.5,9580.0
2020-07-30 11:20:00,434.54,435.24,434.23,434.75,9884.0,434.54,435.24,434.23,434.75,9884.0
2020-07-30 11:25:00,434.61,435.08,434.25,434.78,4435.0,434.61,435.08,434.25,434.78,4435.0
2020-07-30 11:30:00,435.0,436.09,434.66,435.79,9948.0,435.0,436.09,434.66,435.79,9948.0
2020-07-30 11:35:00,435.9,436.37,435.5,436.19,5789.0,435.9,436.37,435.5,436.19,5789.0
2020-07-30 11:40:00,436.37,437.08,435.74,436.43,6020.0,436.37,437.08,435.74,436.43,6020.0
2020-07-30 11:45:00,436.4,436.72,436.27,436.54,3816.0,436.4,436.72,436.27,436.54,3816.0
2020-07-30 11:50:00,437.09,437.5,436.79,437.29,5008.0,437.09,437.5,436.79,437.29,5008.0
2020-07-30 11:55:00,437.43,437.52,436.68,437.0,4925.0,437.43,437.52,436.68,437.0,4925.0
2020-07-30 12:00:00,437.13,438.12,437.13,437.17,10411.0,437.13,438.12,437.13,437.17,10411.0
2020-07-30 12:05:00,437.56,437.86,436.43,436.63,4518.0,437.56,437.86,436.43,436.63,4518.0
2020-07-30 12:10:00,436.72,437.4,436.64,437.4,4711.0,436.72,437.4,436.64,437.4,4711.0
2020-07-30 12:15:00,437.46,439.2,437.45,438.87,11649.0,437.46,439.2,437.45,438.87,11649.0
2020-07-30 12:20:00,438.64,438.89,437.77,438.27,6465.0,438.64,438.89,437.77,438.27,6465.0
2020-07-30 12:25:00,438.23,438.56,437.96,438.49,6274.0,438.23,438.56,437.96,438.49,6274.0
2020-07-30 12:30:00,438.46,438.76,437.66,437.78,4708.0,438.46,438.76,437.66,437.78,4708.0
2020-07-30 12:35:00,437.69,437.92,437.17,437.61,3465.0,437.69,437.92,437.17,437.61,3465.0
2020-07-30 12:40:00,437.4,438.41,437.27,438.41,3930.0,437.4,438.41,437.27,438.41,3930.0
2020-07-30 12:45:00,438.25,438.72,437.87,438.68,3628.0,438.25,438.72,437.87,438.68,3628.0
2020-07-30 12:50:00,438.79,438.87,438.37,438.8,5479.0,438.79,438.87,438.37,438.8,5479.0
2020-07-30 12:55:00,438.36,438.54,437.98,438.42,4511.0,438.36,438.54,437.98,438.42,4511.0
2020-07-30 13:00:00,438.32,438.52,437.56,437.87,6111.0,438.32,438.52,437.56,437.87,6111.0
2020-07-30 13:05:00,437.87,438.3,437.87,438.28,2887.0,437.87,438.3,437.87,438.28,2887.0
2020-07-30 13:10:00,438.55,438.97,438.43,438.78,13277.0,438.55,438.97,438.43,438.78,13277.0
2020-07-30 13:15:00,438.68,439.82,438.43,439.7,21540.0,438.68,439.82,438.43,439.7,21540.0
2020-07-30 13:20:00,439.79,440.5,439.67,440.11,18456.0,439.79,440.5,439.67,440.11,18456.0
2020-07-30 13:25:00,440.03,440.41,439.85,440.03,7743.0,440.03,440.41,439.85,440.03,7743.0
2020-07-30 13:30:00,440.04,440.13,438.62,438.75,8959.0,440.04,440.13,438.62,438.75,8959.0
2020-07-30 13:35:00,438.81,439.05,438.38,438.44,3800.0,438.81,439.05,438.38,438.44,3800.0
2020-07-30 13:40:00,438.7,439.28,438.49,439.28,7159.0,438.7,439.28,438.49,439.28,7159.0
2020-07-30 13:45:00,439.37,439.37,438.69,438.77,2569.0,439.37,439.37,438.69,438.77,2569.0
2020-07-30 13:50:00,438.78,439.67,438.72,439.66,6267.0,438.78,439.67,438.72,439.66,6267.0
2020-07-30 13:55:00,439.45,440.29,439.33,440.29,5356.0,439.45,440.29,439.33,440.29,5356.0
2020-07-30 14:00:00,440.25,440.39,439.71,439.88,7443.0,440.25,440.39,439.71,439.88,7443.0
2020-07-30 14:05:00,439.9,440.2,439.7,440.03,4600.0,439.9,440.2,439.7,440.03,4600.0
2020-07-30 14:10:00,439.77,439.77,438.94,438.97,5223.0,439.77,439.77,438.94,438.97,5223.0
2020-07-30 14:15:00,438.89,439.36,438.76,439.25,6174.0,438.89,439.36,438.76,439.25,6174.0
2020-07-30 14:20:00,439.25,439.3,438.55,439.24,3822.0,439.25,439.3,438.55,439.24,3822.0
2020-07-30 14:25:00,439.59,439.59,439.04,439.43,4007.0,439.59,439.59,439.04,439.43,4007.0
2020-07-30 14:30:00,439.55,440.0,439.44,439.8,3728.0,439.55,440.0,439.44,439.8,3728.0
2020-07-30 14:35:00,439.78,439.82,439.33,439.76,3740.0,439.78,439.82,439.33,439.76,3740.0
2020-07-30 14:40:00,439.82,440.06,439.14,439.28,4727.0,439.82,440.06,439.14,439.28,4727.0
2020-07-30 14:45:00,439.33,439.97,439.32,439.65,3495.0,439.33,439.97,439.32,439.65,3495.0
2020-07-30 14:50:00,439.95,439.95,438.96,438.96,5081.0,439.95,439.95,438.96,438.96,5081.0
2020-07-30 14:55:00,439.06,439.54,438.91,439.26,6650.0,439.06,439.54,438.91,439.26,6650.0
2020-07-30 15:00:00,439.26,439.62,438.98,439.01,2500.0,439.26,439.62,438.98,439.01,2500.0
2020-07-30 15:05:00,438.74,438.74,437.98,438.23,3286.0,438.74,438.74,437.98,438.23,3286.0
2020-07-30 15:10:00,438.36,439.26,438.23,439.23,5639.0,438.36,439.26,438.23,439.23,5639.0
2020-07-30 15:15:00,439.12,439.97,438.81,439.97,7325.0,439.12,439.97,438.81,439.97,7325.0
2020-07-30 15:20:00,439.75,440.21,439.62,439.97,7317.0,439.75,440.21,439.62,439.97,7317.0
2020-07-30 15:25:00,440.02,440.07,439.64,439.9,6344.0,440.02,440.07,439.64,439.9,6344.0
2020-07-30 15:30:00,439.93,440.28,439.63,439.96,9193.0,439.93,440.28,439.63,439.96,9193.0
2020-07-30 15:35:00,439.85,439.97,439.28,439.41,11288.0,439.85,439.97,439.28,439.41,11288.0
2020-07-30 15:40:00,439.37,439.76,438.53,438.76,21882.0,439.37,439.76,438.53,438.76,21882.0
2020-07-30 15:45:00,438.61,438.76,438.23,438.48,16609.0,438.61,438.76,438.23,438.48,16609.0
2020-07-30 15:50:00,438.43,439.26,438.32,438.59,31280.0,438.43,439.26,438.32,438.59,31280.0
2020-07-30 15:55:00,438.61,439.26,438.33,438.88,39573.0,438.61,439.26,438.33,438.88,39573.0
2020-07-31 09:30:00,441.59,443.0,440.51,442.13,78539.0,441.59,443.0,440.51,442.13,78539.0
2020-07-31 09:35:00,441.6,441.67,437.37,438.13,29440.0,441.6,441.67,437.37,438.13,29440.0
2020-07-31 09:40:00,438.7,440.43,438.44,440.43,15389.0,438.7,440.43,438.44,440.43,15389.0
2020-07-31 09:45:00,440.19,442.25,439.87,441.0,16355.0,440.19,442.25,439.87,441.0,16355.0
2020-07-31 09:50:00,440.54,441.67,439.51,440.41,13686.0,440.54,441.67,439.51,440.41,13686.0
2020-07-31 09:55:00,440.1,441.91,439.51,441.91,12243.0,440.1,441.91,439.51,441.91,12243.0
2020-07-31 10:00:00,441.06,441.44,439.13,440.05,17699.0,441.06,441.44,439.13,440.05,17699.0
2020-07-31 10:05:00,439.98,440.23,438.53,439.0,12595.0,439.98,440.23,438.53,439.0,12595.0
2020-07-31 10:10:00,438.17,438.75,436.21,437.31,13393.0,438.17,438.75,436.21,437.31,13393.0
2020-07-31 10:15:00,437.05,437.42,435.0,435.9,11860.0,437.05,437.42,435.0,435.9,11860.0
2020-07-31 10:20:00,435.22,437.72,434.8,437.5,8956.0,435.22,437.72,434.8,437.5,8956.0
2020-07-31 10:25:00,437.3,438.16,436.87,437.25,15378.0,437.3,438.16,436.87,437.25,15378.0
2020-07-31 10:30:00,437.25,438.45,436.91,438.03,8730.0,437.25,438.45,436.91,438.03,8730.0
2020-07-31 10:35:00,438.18,440.17,437.95,440.14,24017.0,438.18,440.17,437.95,440.14,24017.0
2020-07-31 10:40:00,440.01,440.16,438.8,439.11,7164.0,440.01,440.16,438.8,439.11,7164.0
2020-07-31 10:45:00,439.37,440.01,438.25,439.59,6845.0,439.37,440.01,438.25,439.59,6845.0
2020-07-31 10:50:00,439.56,439.57,438.74,439.4,8701.0,439.56,439.57,438.74,439.4,8701.0
2020-07-31 10:55:00,439.37,439.96,438.93,439.93,6348.0,439.37,439.96,438.93,439.93,6348.0
2020-07-31 11:00:00,440.06,441.19,439.73,441.19,5560.0,440.06,441.19,439.73,441.19,5560.0
2020-07-31 11:05:00,441.13,441.34,440.55,441.06,4953.0,441.13,441.34,440.55,441.06,4953.0
2020-07-31 11:10:00,440.85,442.11,440.84,441.95,20931.0,440.85,442.11,440.84,441.95,20931.0
2020-07-31 11:15:00,441.85,442.74,441.37,442.59,9190.0,441.85,442.74,441.37,442.59,9190.0
2020-07-31 11:20:00,442.54,442.76,441.9,442.76,8791.0,442.54,442.76,441.9,442.76,8791.0
2020-07-31 11:25:00,442.66,443.22,441.89,441.9,14330.0,442.66,443.22,441.89,441.9,14330.0
2020-07-31 11:30:00,442.19,442.8,442.03,442.06,7217.0,442.19,442.8,442.03,442.06,7217.0
2020-07-31 11:35:00,442.05,442.05,441.04,441.9,6712.0,442.05,442.05,441.04,441.9,6712.0
2020-07-31 11:40:00,441.82,442.06,441.62,441.87,5286.0,441.82,442.06,441.62,441.87,5286.0
2020-07-31 11:45:00,441.54,441.85,441.4,441.5,4085.0,441.54,441.85,441.4,441.5,4085.0
2020-07-31 11:50:00,441.56,441.56,440.81,441.08,5327.0,441.56,441.56,440.81,441.08,5327.0
2020-07-31 11:55:00,441.14,441.22,439.1,439.64,11641.0,441.14,441.22,439.1,439.64,11641.0
2020-07-31 12:00:00,439.53,439.7,438.43,438.52,6311.0,439.53,439.7,438.43,438.52,6311.0
2020-07-31 12:05:00,438.83,439.3,438.01,438.18,5700.0,438.83,439.3,438.01,438.18,5700.0
2020-07-31 12:10:00,438.5,439.01,438.35,438.87,12194.0,438.5,439.01,438.35,438.87,12194.0
2020-07-31 12:15:00,438.84,439.03,437.5,438.18,11126.0,438.84,439.03,437.5,438.18,11126.0
2020-07-31 12:20:00,438.42,438.68,437.5,438.36,11262.0,438.42,438.68,437.5,438.36,11262.0
2020-07-31 12:25:00,438.36,438.85,438.12,438.71,3140.0,438.36,438.85,438.12,438.71,3140.0
2020-07-31 12:30:00,438.31,438.54,436.88,436.88,3250.0,438.31,438.54,436.88,436.88,3250.0
2020-07-31 12:35:00,436.74,436.99,435.71,435.94,7751.0,436.74,436.99,435.71,435.94,7751.0
2020-07-31 12:40:00,436.16,437.57,436.07,437.44,9443.0,436.16,437.57,436.07,437.44,9443.0
2020-07-31 12:45:00,437.36,437.72,436.78,437.25,5383.0,437.36,437.72,436.78,437.25,5383.0
2020-07-31 12:50:00,437.08,437.26,436.48,436.55,3655.0,437.08,437.26,436.48,436.55,3655.0
2020-07-31 12:55:00,436.5,436.62,435.8,436.4,2547.0,436.5,436.62,435.8,436.4,2547.0
2020-07-31 13:00:00,436.19,437.42,436.12,437.42,3747.0,436.19,437.42,436.12,437.42,3747.0
2020-07-31 13:05:00,437.26,437.69,436.72,437.15,7101.0,437.26,437.69,436.72,437.15,7101.0
2020-07-31 13:10:00,437.17,437.28,436.93,437.1,3913.0,437.17,437.28,436.93,437.1,3913.0
2020-07-31 13:15:00,437.21,437.3,436.36,437.09,4880.0,437.21,437.3,436.36,437.09,4880.0
2020-07-31 13:20:00,437.24,438.76,437.24,438.54,5120.0,437.24,438.76,437.24,438.54,5120.0
2020-07-31 13:25:00,438.69,439.36,438.32,438.67,7769.0,438.69,439.36,438.32,438.67,7769.0
2020-07-31 13:30:00,438.31,438.59,437.24,437.38,6897.0,438.31,438.59,437.24,437.38,6897.0
2020-07-31 13:35:00,437.63,438.05,437.42,437.73,3937.0,437.63,438.05,437.42,437.73,3937.0
2020-07-31 13:40:00,437.83,438.73,437.78,438.52,6442.0,437.83,438.73,437.78,438.52,6442.0
2020-07-31 13:45:00,438.5,438.98,438.12,438.98,3752.0,438.5,438.98,438.12,438.98,3752.0
2020-07-31 13:50:00,439.08,439.31,438.6,439.22,4355.0,439.08,439.31,438.6,439.22,4355.0
2020-07-31 13:55:00,439.03,439.4,438.07,438.08,5744.0,439.03,439.4,438.07,438.08,5744.0
2020-07-31 14:00:00,437.98,438.34,437.88,438.0,3067.0,437.98,438.34,437.88,438.0,3067.0
2020-07-31 14:05:00,437.82,437.94,435.65,435.82,13987.0,437.82,437.94,435.65,435.82,13987.0
2020-07-31 14:10:00,435.77,436.05,435.5,436.02,11056.0,435.77,436.05,435.5,436.02,11056.0
2020-07-31 14:15:00,435.87,436.59,435.76,436.19,4134.0,435.87,436.59,435.76,436.19,4134.0
2020-07-31 14:20:00,436.29,437.25,436.17,437.02,6575.0,436.29,437.25,436.17,437.02,6575.0
2020-07-31 14:25:00,437.15,437.65,437.06,437.57,10007.0,437.15,437.65,437.06,437.57,10007.0
2020-07-31 14:30:00,437.49,438.1,437.33,437.87,7754.0,437.49,438.1,437.33,437.87,7754.0
2020-07-31 14:35:00,437.96,438.39,437.86,438.0,9814.0,437.96,438.39,437.86,438.0,9814.0
2020-07-31 14:40:00,437.87,438.86,437.6,438.78,5259.0,437.87,438.86,437.6,438.78,5259.0
2020-07-31 14:45:00,438.93,439.0,438.47,438.58,7968.0,438.93,439.0,438.47,438.58,7968.0
2020-07-31 14:50:00,438.54,439.66,438.54,439.46,7960.0,438.54,439.66,438.54,439.46,7960.0
2020-07-31 14:55:00,439.54,439.9,439.43,439.68,10220.0,439.54,439.9,439.43,439.68,10220.0
2020-07-31 15:00:00,439.81,441.0,439.3,440.77,17706.0,439.81,441.0,439.3,440.77,17706.0
2020-07-31 15:05:00,440.76,441.08,439.81,440.11,30338.0,440.76,441.08,439.81,440.11,30338.0
2020-07-31 15:10:00,440.17,440.9,439.58,440.8,9841.0,440.17,440.9,439.58,440.8,9841.0
2020-07-31 15:15:00,440.78,440.91,439.68,440.48,13904.0,440.78,440.91,439.68,440.48,13904.0
2020-07-31 15:20:00,440.64,440.88,440.43,440.44,13448.0,440.64,440.88,440.43,440.44,13448.0
2020-07-31 15:25:00,440.46,440.67,439.94,440.54,8964.0,440.46,440.67,439.94,440.54,8964.0
2020-07-31 15:30:00,440.58,441.51,440.39,441.06,11743.0,440.58,441.51,440.39,441.06,11743.0
2020-07-31 15:35:00,441.09,441.67,440.54,440.63,16267.0,441.09,441.67,440.54,440.63,16267.0
2020-07-31 15:40:00,440.36,440.77,440.07,440.31,19435.0,440.36,440.77,440.07,440.31,19435.0
2020-07-31 15:45:00,440.36,442.28,440.25,442.25,25299.0,440.36,442.28,440.25,442.25,25299.0
2020-07-31 15:50:00,441.89,443.0,441.54,443.0,39607.0,441.89,443.0,441.54,443.0,39607.0
2020-07-31 15:55:00,442.89,444.44,442.8,444.41,98290.0,442.89,444.44,442.8,444.41,98290.0
2020-08-03 09:30:00,449.62,450.74,447.61,448.62,103044.0,449.62,450.74,447.61,448.62,103044.0
2020-08-03 09:35:00,448.69,448.98,446.28,446.54,36218.0,448.69,448.98,446.28,446.54,36218.0
2020-08-03 09:40:00,446.52,448.48,446.16,448.36,29828.0,446.52,448.48,446.16,448.36,29828.0
2020-08-03 09:45:00,448.54,448.62,446.42,446.99,22761.0,448.54,448.62,446.42,446.99,22761.0
2020-08-03 09:50:00,447.04,447.4,444.65,445.04,16494.0,447.04,447.4,444.65,445.04,16494.0
2020-08-03 09:55:00,445.09,446.07,443.82,444.16,23641.0,445.09,446.07,443.82,444.16,23641.0
2020-08-03 10:00:00,444.17,445.75,444.01,444.44,13969.0,444.17,445.75,444.01,444.44,13969.0
2020-08-03 10:05:00,444.11,444.16,442.32,442.99,15119.0,444.11,444.16,442.32,442.99,15119.0
2020-08-03 10:10:00,443.33,443.57,442.28,443.22,10456.0,443.33,443.57,442.28,443.22,10456.0
2020-08-03 10:15:00,443.22,443.98,442.88,443.77,10088.0,443.22,443.98,442.88,443.77,10088.0
2020-08-03 10:20:00,443.58,443.72,442.45,442.88,15576.0,443.58,443.72,442.45,442.88,15576.0
2020-08-03 10:25:00,442.94,443.64,442.63,443.25,9734.0,442.94,443.64,442.63,443.25,9734.0
2020-08-03 10:30:00,443.22,444.78,443.11,444.78,17806.0,443.22,444.78,443.11,444.78,17806.0
2020-08-03 10:35:00,444.78,445.08,443.85,444.32,11515.0,444.78,445.08,443.85,444.32,11515.0
2020-08-03 10:40:00,444.25,444.49,443.15,443.9,18102.0,444.25,444.49,443.15,443.9,18102.0
2020-08-03 10:45:00,443.79,444.05,442.66,442.89,9427.0,443.79,444.05,442.66,442.89,9427.0
2020-08-03 10:50:00,442.67,443.28,442.53,443.26,9991.0,442.67,443.28,442.53,443.26,9991.0
2020-08-03 10:55:00,443.23,444.21,443.1,443.81,9684.0,443.23,444.21,443.1,443.81,9684.0
2020-08-03 11:00:00,443.75,444.96,443.63,444.54,5275.0,443.75,444.96,443.63,444.54,5275.0
2020-08-03 11:05:00,444.51,445.04,444.02,445.0,8759.0,444.51,445.04,444.02,445.0,8759.0
2020-08-03 11:10:00,445.04,445.35,444.23,444.29,9777.0,445.04,445.35,444.23,444.29,9777.0
2020-08-03 11:15:00,444.28,444.95,444.04,444.95,5883.0,444.28,444.95,444.04,444.95,5883.0
2020-08-03 11:20:00,445.01,445.39,444.67,445.39,5332.0,445.01,445.39,444.67,445.39,5332.0
2020-08-03 11:25:00,445.18,445.89,445.17,445.29,8684.0,445.18,445.89,445.17,445.29,8684.0
2020-08-03 11:30:00,445.43,445.53,445.07,445.07,3062.0,445.43,445.53,445.07,445.07,3062.0
2020-08-03 11:35:00,445.04,445.87,444.69,445.87,5737.0,445.04,445.87,444.69,445.87,5737.0
2020-08-03 11:40:00,445.87,445.88,445.54,445.74,4018.0,445.87,445.88,445.54,445.74,4018.0
2020-08-03 11:45:00,445.83,445.89,445.45,445.77,26252.0,445.83,445.89,445.45,445.77,26252.0
2020-08-03 11:50:00,445.8,446.53,445.74,446.27,7994.0,445.8,446.53,445.74,446.27,7994.0
2020-08-03 11:55:00,446.27,446.62,445.89,446.57,10647.0,446.27,446.62,445.89,446.57,10647.0
2020-08-03 12:00:00,446.6,446.77,446.0,446.25,4162.0,446.6,446.77,446.0,446.25,4162.0
2020-08-03 12:05:00,446.26,446.65,446.25,446.47,6915.0,446.26,446.65,446.25,446.47,6915.0
2020-08-03 12:10:00,446.65,447.1,446.04,447.0,4868.0,446.65,447.1,446.04,447.0,4868.0
2020-08-03 12:15:00,447.18,447.66,447.18,447.24,6267.0,447.18,447.66,447.18,447.24,6267.0
2020-08-03 12:20:00,447.28,448.0,447.19,447.94,7594.0,447.28,448.0,447.19,447.94,7594.0
2020-08-03 12:25:00,447.98,448.43,447.92,448.05,5596.0,447.98,448.43,447.92,448.05,5596.0
2020-08-03 12:30:00,448.07,448.36,447.95,448.17,2337.0,448.07,448.36,447.95,448.17,2337.0
2020-08-03 12:35:00,448.28,448.55,448.27,448.35,3345.0,448.28,448.55,448.27,448.35,3345.0
2020-08-03 12:40:00,448.13,448.73,448.08,448.2,12242.0,448.13,448.73,448.08,448.2,12242.0
2020-08-03 12:45:00,448.11,448.23,447.45,447.62,4300.0,448.11,448.23,447.45,447.62,4300.0
2020-08-03 12:50:00,447.5,447.57,446.97,447.27,3661.0,447.5,447.57,446.97,447.27,3661.0
2020-08-03 12:55:00,447.23,447.95,447.13,447.94,2436.0,447.23,447.95,447.13,447.94,2436.0
2020-08-03 13:00:00,447.78,447.94,447.43,447.59,7475.0,447.78,447.94,447.43,447.59,7475.0
2020-08-03 13:05:00,447.82,448.47,447.76,448.47,4294.0,447.82,448.47,447.76,448.47,4294.0
2020-08-03 13:10:00,448.45,449.04,448.33,448.7,4182.0,448.45,449.04,448.33,448.7,4182.0
2020-08-03 13:15:00,448.64,448.68,448.3,448.65,3897.0,448.64,448.68,448.3,448.65,3897.0
2020-08-03 13:20:00,448.73,449.43,448.73,449.24,3249.0,448.73,449.43,448.73,449.24,3249.0
2020-08-03 13:25:00,449.31,449.31,448.49,448.72,9332.0,449.31,449.31,448.49,448.72,9332.0
2020-08-03 13:30:00,448.72,449.14,448.45,448.78,3931.0,448.72,449.14,448.45,448.78,3931.0
2020-08-03 13:35:00,448.96,449.04,448.6,448.63,2862.0,448.96,449.04,448.6,448.63,2862.0
2020-08-03 13:40:00,448.61,448.64,448.14,448.15,4131.0,448.61,448.64,448.14,448.15,4131.0
2020-08-03 13:45:00,448.35,448.99,448.33,448.83,5522.0,448.35,448.99,448.33,448.83,5522.0
2020-08-03 13:50:00,448.86,449.25,448.69,448.7,14495.0,448.86,449.25,448.69,448.7,14495.0
2020-08-03 13:55:00,448.87,448.87,448.32,448.67,3037.0,448.87,448.87,448.32,448.67,3037.0
2020-08-03 14:00:00,448.79,448.9,448.35,448.73,4657.0,448.79,448.9,448.35,448.73,4657.0
2020-08-03 14:05:00,448.7,448.73,448.05,448.22,5530.0,448.7,448.73,448.05,448.22,5530.0
2020-08-03 14:10:00,448.04,448.89,448.04,448.8,5012.0,448.04,448.89,448.04,448.8,5012.0
2020-08-03 14:15:00,448.59,448.99,448.53,448.53,6260.0,448.59,448.99,448.53,448.53,6260.0
2020-08-03 14:20:00,448.51,448.96,447.93,448.82,7675.0,448.51,448.96,447.93,448.82,7675.0
2020-08-03 14:25:00,448.84,449.18,448.66,449.17,11384.0,448.84,449.18,448.66,449.17,11384.0
2020-08-03 14:30:00,449.25,449.69,449.06,449.64,11196.0,449.25,449.69,449.06,449.64,11196.0
2020-08-03 14:35:00,449.52,449.75,449.27,449.53,6468.0,449.52,449.75,449.27,449.53,6468.0
2020-08-03 14:40:00,449.69,449.75,449.4,449.41,4723.0,449.69,449.75,449.4,449.41,4723.0
2020-08-03 14:45:00,449.39,449.6,449.02,449.22,3619.0,449.39,449.6,449.02,449.22,3619.0
2020-08-03 14:50:00,449.15,449.43,449.13,449.17,5266.0,449.15,449.43,449.13,449.17,5266.0
2020-08-03 14:55:00,449.07,449.42,449.07,449.1,3853.0,449.07,449.42,449.07,449.1,3853.0
2020-08-03 15:00:00,449.08,449.49,448.41,448.88,11806.0,449.08,449.49,448.41,448.88,11806.0
2020-08-03 15:05:00,448.87,449.17,448.63,448.74,8852.0,448.87,449.17,448.63,448.74,8852.0
2020-08-03 15:10:00,448.73,448.75,447.43,447.71,6200.0,448.73,448.75,447.43,447.71,6200.0
2020-08-03 15:15:00,447.68,447.74,446.91,447.49,7121.0,447.68,447.74,446.91,447.49,7121.0
2020-08-03 15:20:00,447.45,447.97,447.32,447.81,7751.0,447.45,447.97,447.32,447.81,7751.0
2020-08-03 15:25:00,447.94,448.09,447.69,448.06,5591.0,447.94,448.09,447.69,448.06,5591.0
2020-08-03 15:30:00,448.25,448.41,447.32,447.6,10717.0,448.25,448.41,447.32,447.6,10717.0
2020-08-03 15:35:00,448.14,448.89,448.14,448.63,11630.0,448.14,448.89,448.14,448.63,11630.0
2020-08-03 15:40:00,448.46,449.34,448.46,449.28,10724.0,448.46,449.34,448.46,449.28,10724.0
2020-08-03 15:45:00,449.38,449.41,448.7,448.7,16594.0,449.38,449.41,448.7,448.7,16594.0
2020-08-03 15:50:00,448.72,449.19,447.9,448.77,50913.0,448.72,449.19,447.9,448.77,50913.0
2020-08-03 15:55:00,448.63,448.84,447.74,447.77,56968.0,448.63,448.84,447.74,447.77,56968.0
2020-08-04 09:30:00,448.26,449.08,446.26,447.9,64010.0,448.26,449.08,446.26,447.9,64010.0
2020-08-04 09:35:00,447.82,447.99,445.7,446.69,36605.0,447.82,447.99,445.7,446.69,36605.0
2020-08-04 09:40:00,446.8,447.49,445.87,447.49,8883.0,446.8,447.49,445.87,447.49,8883.0
2020-08-04 09:45:00,447.5,448.98,446.91,448.47,30187.0,447.5,448.98,446.91,448.47,30187.0
2020-08-04 09:50:00,448.47,448.84,447.73,447.75,15459.0,448.47,448.84,447.73,447.75,15459.0
2020-08-04 09:55:00,447.95,448.3,447.71,447.9,9806.0,447.95,448.3,447.71,447.9,9806.0
2020-08-04 10:00:00,448.17,448.33,446.56,446.73,19521.0,448.17,448.33,446.56,446.73,19521.0
2020-08-04 10:05:00,446.63,447.62,446.25,447.52,13111.0,446.63,447.62,446.25,447.52,13111.0
2020-08-04 10:10:00,447.68,447.68,446.45,446.5,16285.0,447.68,447.68,446.45,446.5,16285.0
2020-08-04 10:15:00,446.66,446.66,444.84,445.34,10186.0,446.66,446.66,444.84,445.34,10186.0
2020-08-04 10:20:00,445.49,446.34,445.11,445.12,14948.0,445.49,446.34,445.11,445.12,14948.0
2020-08-04 10:25:00,445.42,445.6,444.33,444.41,8083.0,445.42,445.6,444.33,444.41,8083.0
2020-08-04 10:30:00,444.43,445.13,444.0,444.05,15114.0,444.43,445.13,444.0,444.05,15114.0
2020-08-04 10:35:00,443.9,445.5,443.73,445.32,7049.0,443.9,445.5,443.73,445.32,7049.0
2020-08-04 10:40:00,445.11,445.47,444.67,445.15,8988.0,445.11,445.47,444.67,445.15,8988.0
2020-08-04 10:45:00,445.25,445.94,445.17,445.67,7104.0,445.25,445.94,445.17,445.67,7104.0
2020-08-04 10:50:00,445.79,446.32,445.59,446.13,4943.0,445.79,446.32,445.59,446.13,4943.0
2020-08-04 10:55:00,445.94,445.96,445.29,445.38,10731.0,445.94,445.96,445.29,445.38,10731.0
2020-08-04 11:00:00,444.94,445.23,444.28,444.75,10649.0,444.94,445.23,444.28,444.75,10649.0
2020-08-04 11:05:00,444.74,445.02,444.18,444.72,11949.0,444.74,445.02,444.18,444.72,11949.0
2020-08-04 11:10:00,444.79,445.12,444.37,444.85,13151.0,444.79,445.12,444.37,444.85,13151.0
2020-08-04 11:15:00,444.78,444.78,443.51,443.99,10685.0,444.78,444.78,443.51,443.99,10685.0
2020-08-04 11:20:00,444.14,444.14,442.12,442.17,24285.0,444.14,444.14,442.12,442.17,24285.0
2020-08-04 11:25:00,442.2,443.27,441.48,442.78,12409.0,442.2,443.27,441.48,442.78,12409.0
2020-08-04 11:30:00,442.72,443.67,442.66,443.52,12146.0,442.72,443.67,442.66,443.52,12146.0
2020-08-04 11:35:00,443.51,443.61,442.79,442.79,10223.0,443.51,443.61,442.79,442.79,10223.0
2020-08-04 11:40:00,442.76,443.59,442.76,443.59,6687.0,442.76,443.59,442.76,443.59,6687.0
2020-08-04 11:45:00,443.47,443.54,442.76,442.84,5033.0,443.47,443.54,442.76,442.84,5033.0
2020-08-04 11:50:00,442.92,443.17,442.35,443.15,9029.0,442.92,443.17,442.35,443.15,9029.0
2020-08-04 11:55:00,443.05,443.41,442.82,443.38,7380.0,443.05,443.41,442.82,443.38,7380.0
2020-08-04 12:00:00,443.37,443.57,443.09,443.2,5700.0,443.37,443.57,443.09,443.2,5700.0
2020-08-04 12:05:00,443.0,443.11,441.7,442.21,13810.0,443.0,443.11,441.7,442.21,13810.0
2020-08-04 12:10:00,442.3,442.46,441.63,442.19,11458.0,442.3,442.46,441.63,442.19,11458.0
2020-08-04 12:15:00,442.13,442.82,442.01,442.75,11173.0,442.13,442.82,442.01,442.75,11173.0
2020-08-04 12:20:00,442.72,443.2,442.5,443.07,7060.0,442.72,443.2,442.5,443.07,7060.0
2020-08-04 12:25:00,442.98,443.69,442.7,443.66,6679.0,442.98,443.69,442.7,443.66,6679.0
2020-08-04 12:30:00,443.58,443.96,443.54,443.83,11350.0,443.58,443.96,443.54,443.83,11350.0
2020-08-04 12:35:00,443.82,444.02,443.46,443.46,12388.0,443.82,444.02,443.46,443.46,12388.0
2020-08-04 12:40:00,443.63,443.78,442.82,443.27,7224.0,443.63,443.78,442.82,443.27,7224.0
2020-08-04 12:45:00,443.43,443.98,443.42,443.59,4408.0,443.43,443.98,443.42,443.59,4408.0
2020-08-04 12:50:00,443.59,443.91,443.11,443.38,5934.0,443.59,443.91,443.11,443.38,5934.0
2020-08-04 12:55:00,443.33,443.61,443.01,443.61,15793.0,443.33,443.61,443.01,443.61,15793.0
2020-08-04 13:00:00,443.54,443.62,443.15,443.16,7683.0,443.54,443.62,443.15,443.16,7683.0
2020-08-04 13:05:00,443.0,443.99,443.0,443.96,5283.0,443.0,443.99,443.0,443.96,5283.0
2020-08-04 13:10:00,443.86,444.42,443.83,444.21,7266.0,443.86,444.42,443.83,444.21,7266.0
2020-08-04 13:15:00,444.24,444.84,444.24,444.79,9230.0,444.24,444.84,444.24,444.79,9230.0
2020-08-04 13:20:00,444.8,445.0,444.57,444.63,10833.0,444.8,445.0,444.57,444.63,10833.0
2020-08-04 13:25:00,444.61,445.01,444.58,444.64,7012.0,444.61,445.01,444.58,444.64,7012.0
2020-08-04 13:30:00,444.69,445.19,444.57,444.92,7930.0,444.69,445.19,444.57,444.92,7930.0
2020-08-04 13:35:00,444.76,445.15,444.75,445.03,8166.0,444.76,445.15,444.75,445.03,8166.0
2020-08-04 13:40:00,445.05,445.13,444.8,444.93,9752.0,445.05,445.13,444.8,444.93,9752.0
2020-08-04 13:45:00,444.47,444.73,444.46,444.72,5531.0,444.47,444.73,444.46,444.72,5531.0
2020-08-04 13:50:00,444.94,445.41,444.86,445.4,4899.0,444.94,445.41,444.86,445.4,4899.0
2020-08-04 13:55:00,445.53,445.63,445.26,445.26,4337.0,445.53,445.63,445.26,445.26,4337.0
2020-08-04 14:00:00,445.19,445.48,444.95,445.08,4872.0,445.19,445.48,444.95,445.08,4872.0
2020-08-04 14:05:00,445.08,445.08,444.75,445.03,3912.0,445.08,445.08,444.75,445.03,3912.0
2020-08-04 14:10:00,444.98,445.15,444.67,444.69,4984.0,444.98,445.15,444.67,444.69,4984.0
2020-08-04 14:15:00,444.6,444.68,443.58,444.01,16190.0,444.6,444.68,443.58,444.01,16190.0
2020-08-04 14:20:00,444.03,444.15,443.11,443.18,14300.0,444.03,444.15,443.11,443.18,14300.0
2020-08-04 14:25:00,443.18,443.32,442.6,442.7,18044.0,443.18,443.32,442.6,442.7,18044.0
2020-08-04 14:30:00,442.83,442.84,441.02,441.03,23984.0,442.83,442.84,441.02,441.03,23984.0
2020-08-04 14:35:00,441.02,441.78,440.7,441.13,20118.0,441.02,441.78,440.7,441.13,20118.0
2020-08-04 14:40:00,441.16,441.97,441.13,441.52,14945.0,441.16,441.97,441.13,441.52,14945.0
2020-08-04 14:45:00,441.57,443.16,441.46,443.14,26161.0,441.57,443.16,441.46,443.14,26161.0
2020-08-04 14:50:00,443.16,443.24,442.66,442.71,6674.0,443.16,443.24,442.66,442.71,6674.0
2020-08-04 14:55:00,442.89,443.63,442.89,443.52,10317.0,442.89,443.63,442.89,443.52,10317.0
2020-08-04 15:00:00,443.47,443.87,443.42,443.8,7817.0,443.47,443.87,443.42,443.8,7817.0
2020-08-04 15:05:00,443.83,443.99,443.58,443.94,10000.0,443.83,443.99,443.58,443.94,10000.0
2020-08-04 15:10:00,444.0,444.19,443.64,443.88,9799.0,444.0,444.19,443.64,443.88,9799.0
2020-08-04 15:15:00,443.94,444.02,443.32,443.74,12681.0,443.94,444.02,443.32,443.74,12681.0
2020-08-04 15:20:00,443.76,444.33,443.63,444.29,15503.0,443.76,444.33,443.63,444.29,15503.0
2020-08-04 15:25:00,444.31,444.41,443.71,443.73,14698.0,444.31,444.41,443.71,443.73,14698.0
2020-08-04 15:30:00,443.73,444.18,443.47,443.87,16730.0,443.73,444.18,443.47,443.87,16730.0
2020-08-04 15:35:00,443.84,444.44,443.63,444.28,15664.0,443.84,444.44,443.63,444.28,15664.0
2020-08-04 15:40:00,444.34,444.48,442.83,442.83,28755.0,444.34,444.48,442.83,442.83,28755.0
2020-08-04 15:45:00,443.14,444.5,443.13,444.43,33557.0,443.14,444.5,443.13,444.43,33557.0
2020-08-04 15:50:00,444.34,446.34,444.18,446.34,47742.0,444.34,446.34,444.18,446.34,47742.0
2020-08-04 15:55:00,446.5,447.03,446.34,446.95,63571.0,446.5,447.03,446.34,446.95,63571.0
2020-08-05 09:30:00,449.09,449.09,446.34,447.75,49751.0,449.09,449.09,446.34,447.75,49751.0
2020-08-05 09:35:00,447.9,449.36,447.49,447.6,16571.0,447.9,449.36,447.49,447.6,16571.0
2020-08-05 09:40:00,447.82,448.76,446.99,447.52,17960.0,447.82,448.76,446.99,447.52,17960.0
2020-08-05 09:45:00,447.58,448.74,447.01,448.74,7471.0,447.58,448.74,447.01,448.74,7471.0
2020-08-05 09:50:00,448.76,449.84,448.38,449.16,17478.0,448.76,449.84,448.38,449.16,17478.0
2020-08-05 09:55:00,449.16,449.56,448.51,448.94,10272.0,449.16,449.56,448.51,448.94,10272.0
2020-08-05 10:00:00,448.96,449.24,447.77,448.28,9755.0,448.96,449.24,447.77,448.28,9755.0
2020-08-05 10:05:00,448.4,448.8,447.98,448.28,7160.0,448.4,448.8,447.98,448.28,7160.0
2020-08-05 10:10:00,448.24,450.22,447.7,449.9,15338.0,448.24,450.22,447.7,449.9,15338.0
2020-08-05 10:15:00,450.12,450.36,449.68,449.89,14157.0,450.12,450.36,449.68,449.89,14157.0
2020-08-05 10:20:00,449.88,450.0,449.0,449.54,7900.0,449.88,450.0,449.0,449.54,7900.0
2020-08-05 10:25:00,449.61,450.36,449.12,450.26,11583.0,449.61,450.36,449.12,450.26,11583.0
2020-08-05 10:30:00,450.42,450.52,449.4,449.9,3662.0,450.42,450.52,449.4,449.9,3662.0
2020-08-05 10:35:00,450.13,450.58,449.48,449.96,7550.0,450.13,450.58,449.48,449.96,7550.0
2020-08-05 10:40:00,450.34,451.18,449.97,450.93,8728.0,450.34,451.18,449.97,450.93,8728.0
2020-08-05 10:45:00,451.02,451.02,450.07,450.2,5109.0,451.02,451.02,450.07,450.2,5109.0
2020-08-05 10:50:00,450.18,450.79,450.0,450.22,5798.0,450.18,450.79,450.0,450.22,5798.0
2020-08-05 10:55:00,450.27,450.74,450.0,450.74,5748.0,450.27,450.74,450.0,450.74,5748.0
2020-08-05 11:00:00,450.52,451.18,450.43,450.84,14600.0,450.52,451.18,450.43,450.84,14600.0
2020-08-05 11:05:00,450.83,451.6,450.79,451.53,6339.0,450.83,451.6,450.79,451.53,6339.0
2020-08-05 11:10:00,451.73,452.22,451.22,451.24,12693.0,451.73,452.22,451.22,451.24,12693.0
2020-08-05 11:15:00,451.29,451.29,450.5,450.53,6153.0,451.29,451.29,450.5,450.53,6153.0
2020-08-05 11:20:00,450.62,450.82,450.36,450.69,15190.0,450.62,450.82,450.36,450.69,15190.0
2020-08-05 11:25:00,450.9,450.92,449.55,450.32,11594.0,450.9,450.92,449.55,450.32,11594.0
2020-08-05 11:30:00,450.25,450.39,449.79,450.16,3965.0,450.25,450.39,449.79,450.16,3965.0
2020-08-05 11:35:00,450.16,450.28,449.37,449.44,23500.0,450.16,450.28,449.37,449.44,23500.0
2020-08-05 11:40:00,449.46,449.64,449.0,449.51,27313.0,449.46,449.64,449.0,449.51,27313.0
2020-08-05 11:45:00,449.5,449.53,448.68,449.15,15981.0,449.5,449.53,448.68,449.15,15981.0
2020-08-05 11:50:00,449.23,449.99,448.78,449.45,14287.0,449.23,449.99,448.78,449.45,14287.0
2020-08-05 11:55:00,449.45,450.12,449.1,449.67,11413.0,449.45,450.12,449.1,449.67,11413.0
2020-08-05 12:00:00,449.67,450.87,449.5,450.87,9791.0,449.67,450.87,449.5,450.87,9791.0
2020-08-05 12:05:00,450.81,451.02,450.41,450.82,10216.0,450.81,451.02,450.41,450.82,10216.0
2020-08-05 12:10:00,450.88,451.62,450.88,451.6,8993.0,450.88,451.62,450.88,451.6,8993.0
2020-08-05 12:15:00,451.49,452.0,451.43,451.92,12755.0,451.49,452.0,451.43,451.92,12755.0
2020-08-05 12:20:00,452.0,452.24,451.36,451.72,19186.0,452.0,452.24,451.36,451.72,19186.0
2020-08-05 12:25:00,451.72,452.08,451.39,451.62,18327.0,451.72,452.08,451.39,451.62,18327.0
2020-08-05 12:30:00,451.66,452.26,451.63,451.99,8510.0,451.66,452.26,451.63,451.99,8510.0
2020-08-05 12:35:00,451.96,452.38,451.68,452.38,11776.0,451.96,452.38,451.68,452.38,11776.0
2020-08-05 12:40:00,452.37,452.91,452.32,452.83,8963.0,452.37,452.91,452.32,452.83,8963.0
2020-08-05 12:45:00,452.88,453.17,452.76,452.97,8494.0,452.88,453.17,452.76,452.97,8494.0
2020-08-05 12:50:00,452.96,453.18,452.88,453.16,7381.0,452.96,453.18,452.88,453.16,7381.0
2020-08-05 12:55:00,453.21,453.32,452.92,453.18,5617.0,453.21,453.32,452.92,453.18,5617.0
2020-08-05 13:00:00,453.42,453.76,453.42,453.53,3927.0,453.42,453.76,453.42,453.53,3927.0
2020-08-05 13:05:00,453.49,454.04,453.4,453.98,7122.0,453.49,454.04,453.4,453.98,7122.0
2020-08-05 13:10:00,454.01,454.02,453.44,453.75,11194.0,454.01,454.02,453.44,453.75,11194.0
2020-08-05 13:15:00,453.83,453.9,453.52,453.53,6336.0,453.83,453.9,453.52,453.53,6336.0
2020-08-05 13:20:00,453.54,453.55,453.32,453.34,3730.0,453.54,453.55,453.32,453.34,3730.0
2020-08-05 13:25:00,453.28,453.59,453.0,453.04,6067.0,453.28,453.59,453.0,453.04,6067.0
2020-08-05 13:30:00,453.16,453.37,453.02,453.37,10900.0,453.16,453.37,453.02,453.37,10900.0
2020-08-05 13:35:00,453.42,453.53,452.95,453.07,6432.0,453.42,453.53,452.95,453.07,6432.0
2020-08-05 13:40:00,453.19,453.19,452.56,452.66,12880.0,453.19,453.19,452.56,452.66,12880.0
2020-08-05 13:45:00,452.63,452.77,452.26,452.37,9245.0,452.63,452.77,452.26,452.37,9245.0
2020-08-05 13:50:00,452.49,452.73,452.29,452.37,10525.0,452.49,452.73,452.29,452.37,10525.0
2020-08-05 13:55:00,452.47,452.64,452.13,452.52,9912.0,452.47,452.64,452.13,452.52,9912.0
2020-08-05 14:00:00,452.53,453.09,452.53,452.86,4950.0,452.53,453.09,452.53,452.86,4950.0
2020-08-05 14:05:00,452.81,452.81,452.08,452.26,6120.0,452.81,452.81,452.08,452.26,6120.0
2020-08-05 14:10:00,452.32,452.45,451.59,451.59,5581.0,452.32,452.45,451.59,451.59,5581.0
2020-08-05 14:15:00,451.66,451.95,451.6,451.72,10520.0,451.66,451.95,451.6,451.72,10520.0
2020-08-05 14:20:00,451.62,451.97,451.58,451.86,9857.0,451.62,451.97,451.58,451.86,9857.0
2020-08-05 14:25:00,451.84,452.03,451.69,451.89,7858.0,451.84,452.03,451.69,451.89,7858.0
2020-08-05 14:30:00,451.91,453.16,451.78,453.16,9203.0,451.91,453.16,451.78,453.16,9203.0
2020-08-05 14:35:00,453.1,453.46,453.1,453.36,13002.0,453.1,453.46,453.1,453.36,13002.0
2020-08-05 14:40:00,453.18,453.22,452.25,452.36,14956.0,453.18,453.22,452.25,452.36,14956.0
2020-08-05 14:45:00,452.31,452.48,451.88,452.14,7113.0,452.31,452.48,451.88,452.14,7113.0
2020-08-05 14:50:00,452.11,452.12,451.49,451.57,4890.0,452.11,452.12,451.49,451.57,4890.0
2020-08-05 14:55:00,451.55,451.98,451.18,451.79,6423.0,451.55,451.98,451.18,451.79,6423.0
2020-08-05 15:00:00,451.77,452.25,451.54,452.18,9061.0,451.77,452.25,451.54,452.18,9061.0
2020-08-05 15:05:00,452.23,452.28,451.16,451.29,20287.0,452.23,452.28,451.16,451.29,20287.0
2020-08-05 15:10:00,451.51,451.59,451.26,451.26,7384.0,451.51,451.59,451.26,451.26,7384.0
2020-08-05 15:15:00,451.3,451.47,451.24,451.26,4675.0,451.3,451.47,451.24,451.26,4675.0
2020-08-05 15:20:00,451.3,451.41,451.05,451.36,8191.0,451.3,451.41,451.05,451.36,8191.0
2020-08-05 15:25:00,451.35,451.42,450.62,450.78,10620.0,451.35,451.42,450.62,450.78,10620.0
2020-08-05 15:30:00,450.72,450.8,449.99,450.44,14729.0,450.72,450.8,449.99,450.44,14729.0
2020-08-05 15:35:00,450.42,450.67,450.0,450.01,9543.0,450.42,450.67,450.0,450.01,9543.0
2020-08-05 15:40:00,450.09,450.14,449.01,449.41,19736.0,450.09,450.14,449.01,449.41,19736.0
2020-08-05 15:45:00,449.54,449.86,448.88,448.88,30667.0,449.54,449.86,448.88,448.88,30667.0
2020-08-05 15:50:00,448.83,449.52,448.06,449.43,51323.0,448.83,449.52,448.06,449.43,51323.0
2020-08-05 15:55:00,449.53,449.86,448.69,449.86,84372.0,449.53,449.86,448.69,449.86,84372.0
2020-08-06 09:30:00,451.35,452.44,450.1,450.47,53258.0,451.35,452.44,450.1,450.47,53258.0
2020-08-06 09:35:00,450.68,451.04,449.13,449.83,8508.0,450.68,451.04,449.13,449.83,8508.0
2020-08-06 09:40:00,449.9,451.36,449.83,451.1,13265.0,449.9,451.36,449.83,451.1,13265.0
2020-08-06 09:45:00,451.3,451.32,450.0,450.55,11321.0,451.3,451.32,450.0,450.55,11321.0
2020-08-06 09:50:00,450.12,451.7,450.03,451.54,8286.0,450.12,451.7,450.03,451.54,8286.0
2020-08-06 09:55:00,451.43,452.64,451.21,451.93,16196.0,451.43,452.64,451.21,451.93,16196.0
2020-08-06 10:00:00,451.79,452.18,451.04,451.88,14072.0,451.79,452.18,451.04,451.88,14072.0
2020-08-06 10:05:00,451.88,452.58,451.56,452.54,6778.0,451.88,452.58,451.56,452.54,6778.0
2020-08-06 10:10:00,452.69,454.0,452.54,453.82,12567.0,452.69,454.0,452.54,453.82,12567.0
2020-08-06 10:15:00,453.95,454.48,453.74,454.34,16102.0,453.95,454.48,453.74,454.34,16102.0
2020-08-06 10:20:00,454.4,454.74,454.26,454.54,19232.0,454.4,454.74,454.26,454.54,19232.0
2020-08-06 10:25:00,454.56,454.81,452.56,452.56,22879.0,454.56,454.81,452.56,452.56,22879.0
2020-08-06 10:30:00,452.52,453.04,452.24,452.77,17160.0,452.52,453.04,452.24,452.77,17160.0
2020-08-06 10:35:00,452.88,453.61,452.82,453.14,24179.0,452.88,453.61,452.82,453.14,24179.0
2020-08-06 10:40:00,453.04,453.05,451.57,451.9,17969.0,453.04,453.05,451.57,451.9,17969.0
2020-08-06 10:45:00,451.93,452.76,451.59,452.18,17440.0,451.93,452.76,451.59,452.18,17440.0
2020-08-06 10:50:00,452.07,452.38,451.59,452.33,13988.0,452.07,452.38,451.59,452.33,13988.0
2020-08-06 10:55:00,452.09,453.24,452.07,453.14,9560.0,452.09,453.24,452.07,453.14,9560.0
2020-08-06 11:00:00,453.06,454.42,453.01,454.31,14647.0,453.06,454.42,453.01,454.31,14647.0
2020-08-06 11:05:00,454.49,455.22,454.44,454.93,23682.0,454.49,455.22,454.44,454.93,23682.0
2020-08-06 11:10:00,454.97,455.3,454.85,454.85,15327.0,454.97,455.3,454.85,454.85,15327.0
2020-08-06 11:15:00,454.8,454.83,452.71,453.49,23999.0,454.8,454.83,452.71,453.49,23999.0
2020-08-06 11:20:00,453.56,455.41,453.55,454.55,18357.0,453.56,455.41,453.55,454.55,18357.0
2020-08-06 11:25:00,454.5,454.73,453.82,454.08,18633.0,454.5,454.73,453.82,454.08,18633.0
2020-08-06 11:30:00,454.12,455.63,454.12,455.63,10923.0,454.12,455.63,454.12,455.63,10923.0
2020-08-06 11:35:00,455.56,455.75,454.78,455.11,9731.0,455.56,455.75,454.78,455.11,9731.0
2020-08-06 11:40:00,454.98,455.18,454.57,454.79,12445.0,454.98,455.18,454.57,454.79,12445.0
2020-08-06 11:45:00,454.89,455.46,454.42,454.44,9696.0,454.89,455.46,454.42,454.44,9696.0
2020-08-06 11:50:00,454.49,454.69,454.04,454.55,8452.0,454.49,454.69,454.04,454.55,8452.0
2020-08-06 11:55:00,454.42,454.79,454.04,454.79,9935.0,454.42,454.79,454.04,454.79,9935.0
2020-08-06 12:00:00,455.0,455.4,454.85,455.3,6300.0,455.0,455.4,454.85,455.3,6300.0
2020-08-06 12:05:00,455.43,455.91,455.39,455.79,13631.0,455.43,455.91,455.39,455.79,13631.0
2020-08-06 12:10:00,455.88,456.63,455.59,456.57,13767.0,455.88,456.63,455.59,456.57,13767.0
2020-08-06 12:15:00,456.59,456.74,456.04,456.57,10771.0,456.59,456.74,456.04,456.57,10771.0
2020-08-06 12:20:00,456.62,457.47,456.57,457.34,13665.0,456.62,457.47,456.57,457.34,13665.0
2020-08-06 12:25:00,457.3,457.36,456.16,456.16,11906.0,457.3,457.36,456.16,456.16,11906.0
2020-08-06 12:30:00,456.06,456.45,455.72,456.39,12571.0,456.06,456.45,455.72,456.39,12571.0
2020-08-06 12:35:00,456.43,456.67,455.99,456.4,9543.0,456.43,456.67,455.99,456.4,9543.0
2020-08-06 12:40:00,456.36,456.84,455.94,456.84,9452.0,456.36,456.84,455.94,456.84,9452.0
2020-08-06 12:45:00,456.77,457.14,456.46,457.14,9629.0,456.77,457.14,456.46,457.14,9629.0
2020-08-06 12:50:00,457.18,458.28,457.14,457.92,15198.0,457.18,458.28,457.14,457.92,15198.0
2020-08-06 12:55:00,457.87,458.08,457.26,457.72,11473.0,457.87,458.08,457.26,457.72,11473.0
2020-08-06 13:00:00,457.74,458.87,457.74,458.68,11946.0,457.74,458.87,457.74,458.68,11946.0
2020-08-06 13:05:00,458.73,459.04,458.08,458.29,12391.0,458.73,459.04,458.08,458.29,12391.0
2020-08-06 13:10:00,458.44,459.16,458.44,458.99,10454.0,458.44,459.16,458.44,458.99,10454.0
2020-08-06 13:15:00,459.03,459.22,458.76,459.02,12417.0,459.03,459.22,458.76,459.02,12417.0
2020-08-06 13:20:00,459.07,460.56,459.07,460.56,24179.0,459.07,460.56,459.07,460.56,24179.0
2020-08-06 13:25:00,460.42,460.42,459.32,459.42,13764.0,460.42,460.42,459.32,459.42,13764.0
2020-08-06 13:30:00,459.69,459.86,458.36,458.36,16611.0,459.69,459.86,458.36,458.36,16611.0
2020-08-06 13:35:00,458.47,458.61,458.21,458.52,10752.0,458.47,458.61,458.21,458.52,10752.0
2020-08-06 13:40:00,458.63,458.66,457.77,457.99,12595.0,458.63,458.66,457.77,457.99,12595.0
2020-08-06 13:45:00,458.03,459.64,457.96,459.64,15202.0,458.03,459.64,457.96,459.64,15202.0
2020-08-06 13:50:00,459.48,460.09,459.45,460.09,9933.0,459.48,460.09,459.45,460.09,9933.0
2020-08-06 13:55:00,460.02,460.21,459.48,459.64,11546.0,460.02,460.21,459.48,459.64,11546.0
2020-08-06 14:00:00,459.74,460.32,459.59,460.18,9234.0,459.74,460.32,459.59,460.18,9234.0
2020-08-06 14:05:00,460.2,460.82,460.19,460.66,12405.0,460.2,460.82,460.19,460.66,12405.0
2020-08-06 14:10:00,460.73,461.05,460.62,460.67,13921.0,460.73,461.05,460.62,460.67,13921.0
2020-08-06 14:15:00,460.68,460.83,460.3,460.54,11951.0,460.68,460.83,460.3,460.54,11951.0
2020-08-06 14:20:00,460.49,460.83,460.1,460.8,17727.0,460.49,460.83,460.1,460.8,17727.0
2020-08-06 14:25:00,460.65,461.26,460.53,461.2,9099.0,460.65,461.26,460.53,461.2,9099.0
2020-08-06 14:30:00,461.23,461.97,461.14,461.86,11897.0,461.23,461.97,461.14,461.86,11897.0
2020-08-06 14:35:00,461.88,461.92,461.33,461.92,7015.0,461.88,461.92,461.33,461.92,7015.0
2020-08-06 14:40:00,461.74,462.33,461.74,462.33,10353.0,461.74,462.33,461.74,462.33,10353.0
2020-08-06 14:45:00,462.28,462.32,461.46,461.49,12734.0,462.28,462.32,461.46,461.49,12734.0
2020-08-06 14:50:00,461.65,462.9,461.61,462.79,11434.0,461.65,462.9,461.61,462.79,11434.0
2020-08-06 14:55:00,462.73,462.95,461.88,462.17,10947.0,462.73,462.95,461.88,462.17,10947.0
2020-08-06 15:00:00,462.29,463.04,462.02,463.04,18568.0,462.29,463.04,462.02,463.04,18568.0
2020-08-06 15:05:00,462.94,463.05,462.43,462.87,20542.0,462.94,463.05,462.43,462.87,20542.0
2020-08-06 15:10:00,462.76,463.47,462.75,463.33,16806.0,462.76,463.47,462.75,463.33,16806.0
2020-08-06 15:15:00,463.35,463.89,463.24,463.83,17683.0,463.35,463.89,463.24,463.83,17683.0
2020-08-06 15:20:00,463.81,464.0,463.3,463.54,17765.0,463.81,464.0,463.3,463.54,17765.0
2020-08-06 15:25:00,463.52,463.65,462.48,462.9,16490.0,463.52,463.65,462.48,462.9,16490.0
2020-08-06 15:30:00,463.05,463.64,462.59,462.66,20273.0,463.05,463.64,462.59,462.66,20273.0
2020-08-06 15:35:00,462.62,463.33,461.77,462.77,26656.0,462.62,463.33,461.77,462.77,26656.0
2020-08-06 15:40:00,462.71,462.9,461.81,462.81,28610.0,462.71,462.9,461.81,462.81,28610.0
2020-08-06 15:45:00,462.78,463.35,462.42,462.8,29118.0,462.78,463.35,462.42,462.8,29118.0
2020-08-06 15:50:00,462.95,463.92,462.75,463.58,52292.0,462.95,463.92,462.75,463.58,52292.0
2020-08-06 15:55:00,463.6,464.37,463.53,464.16,86586.0,463.6,464.37,463.53,464.16,86586.0
2020-08-07 09:30:00,460.64,461.79,459.47,461.2,47070.0,460.64,461.79,459.47,461.2,47070.0
2020-08-07 09:35:00,460.75,460.75,458.17,458.17,23054.0,460.75,460.75,458.17,458.17,23054.0
2020-08-07 09:40:00,458.32,461.23,458.21,460.79,19162.0,458.32,461.23,458.21,460.79,19162.0
2020-08-07 09:45:00,460.76,461.09,459.23,459.82,8249.0,460.76,461.09,459.23,459.82,8249.0
2020-08-07 09:50:00,459.68,460.69,459.27,459.62,8816.0,459.68,460.69,459.27,459.62,8816.0
2020-08-07 09:55:00,459.48,459.8,458.4,458.91,22329.0,459.48,459.8,458.4,458.91,22329.0
2020-08-07 10:00:00,459.32,459.47,457.44,457.8,18767.0,459.32,459.47,457.44,457.8,18767.0
2020-08-07 10:05:00,457.62,458.19,456.69,458.03,9998.0,457.62,458.19,456.69,458.03,9998.0
2020-08-07 10:10:00,457.94,458.81,457.35,457.35,7250.0,457.94,458.81,457.35,457.35,7250.0
2020-08-07 10:15:00,457.38,457.74,456.26,456.46,9325.0,457.38,457.74,456.26,456.46,9325.0
2020-08-07 10:20:00,456.56,456.83,455.75,456.02,9947.0,456.56,456.83,455.75,456.02,9947.0
2020-08-07 10:25:00,456.06,457.08,455.98,457.08,10489.0,456.06,457.08,455.98,457.08,10489.0
2020-08-07 10:30:00,457.09,457.51,456.95,457.49,5469.0,457.09,457.51,456.95,457.49,5469.0
2020-08-07 10:35:00,457.5,457.83,457.0,457.22,16815.0,457.5,457.83,457.0,457.22,16815.0
2020-08-07 10:40:00,457.06,457.4,456.88,456.88,9880.0,457.06,457.4,456.88,456.88,9880.0
2020-08-07 10:45:00,456.74,456.95,456.48,456.81,5080.0,456.74,456.95,456.48,456.81,5080.0
2020-08-07 10:50:00,456.71,458.26,456.47,458.21,13218.0,456.71,458.26,456.47,458.21,13218.0
2020-08-07 10:55:00,458.15,458.62,457.93,458.08,7841.0,458.15,458.62,457.93,458.08,7841.0
2020-08-07 11:00:00,458.19,458.31,457.57,457.92,11213.0,458.19,458.31,457.57,457.92,11213.0
2020-08-07 11:05:00,457.73,457.73,456.74,457.62,5451.0,457.73,457.73,456.74,457.62,5451.0
2020-08-07 11:10:00,457.56,458.05,457.12,457.35,5007.0,457.56,458.05,457.12,457.35,5007.0
2020-08-07 11:15:00,457.41,457.41,455.5,456.11,9040.0,457.41,457.41,455.5,456.11,9040.0
2020-08-07 11:20:00,456.27,456.36,455.25,455.37,6480.0,456.27,456.36,455.25,455.37,6480.0
2020-08-07 11:25:00,455.31,456.0,455.07,455.18,10905.0,455.31,456.0,455.07,455.18,10905.0
2020-08-07 11:30:00,455.37,456.5,455.37,456.25,6797.0,455.37,456.5,455.37,456.25,6797.0
2020-08-07 11:35:00,456.34,457.02,456.34,456.71,6065.0,456.34,457.02,456.34,456.71,6065.0
2020-08-07 11:40:00,456.82,457.2,456.36,456.55,9827.0,456.82,457.2,456.36,456.55,9827.0
2020-08-07 11:45:00,456.7,457.13,456.56,456.77,6165.0,456.7,457.13,456.56,456.77,6165.0
2020-08-07 11:50:00,456.75,457.14,456.42,456.66,9020.0,456.75,457.14,456.42,456.66,9020.0
2020-08-07 11:55:00,456.66,456.71,455.11,455.17,14025.0,456.66,456.71,455.11,455.17,14025.0
2020-08-07 12:00:00,455.24,455.26,453.96,453.97,22196.0,455.24,455.26,453.96,453.97,22196.0
2020-08-07 12:05:00,454.08,454.25,452.53,452.77,15360.0,454.08,454.25,452.53,452.77,15360.0
2020-08-07 12:10:00,452.68,453.1,452.05,453.01,29088.0,452.68,453.1,452.05,453.01,29088.0
2020-08-07 12:15:00,453.2,454.14,453.1,453.48,25538.0,453.2,454.14,453.1,453.48,25538.0
2020-08-07 12:20:00,453.49,454.02,453.08,453.41,15276.0,453.49,454.02,453.08,453.41,15276.0
2020-08-07 12:25:00,453.29,454.04,453.28,453.41,11262.0,453.29,454.04,453.28,453.41,11262.0
2020-08-07 12:30:00,453.4,453.44,452.59,453.07,10448.0,453.4,453.44,452.59,453.07,10448.0
2020-08-07 12:35:00,453.1,453.12,452.46,452.5,5722.0,453.1,453.12,452.46,452.5,5722.0
2020-08-07 12:40:00,452.56,452.57,451.76,452.1,5923.0,452.56,452.57,451.76,452.1,5923.0
2020-08-07 12:45:00,452.09,452.66,451.0,451.06,6613.0,452.09,452.66,451.0,451.06,6613.0
2020-08-07 12:50:00,450.8,451.19,450.24,450.37,8655.0,450.8,451.19,450.24,450.37,8655.0
2020-08-07 12:55:00,450.41,450.9,450.0,450.12,8608.0,450.41,450.9,450.0,450.12,8608.0
2020-08-07 13:00:00,450.01,450.01,448.82,449.05,9762.0,450.01,450.01,448.82,449.05,9762.0
2020-08-07 13:05:00,448.88,449.61,448.18,448.18,10013.0,448.88,449.61,448.18,448.18,10013.0
2020-08-07 13:10:00,448.46,449.0,447.62,448.42,18976.0,448.46,449.0,447.62,448.42,18976.0
2020-08-07 13:15:00,448.14,448.57,447.45,447.67,9265.0,448.14,448.57,447.45,447.67,9265.0
2020-08-07 13:20:00,447.58,448.22,447.37,447.58,6827.0,447.58,448.22,447.37,447.58,6827.0
2020-08-07 13:25:00,447.73,448.69,447.64,448.32,12410.0,447.73,448.69,447.64,448.32,12410.0
2020-08-07 13:30:00,448.18,448.53,447.62,448.53,8673.0,448.18,448.53,447.62,448.53,8673.0
2020-08-07 13:35:00,448.54,449.27,448.37,449.06,12127.0,448.54,449.27,448.37,449.06,12127.0
2020-08-07 13:40:00,449.02,449.51,448.61,448.61,11900.0,449.02,449.51,448.61,448.61,11900.0
2020-08-07 13:45:00,448.72,448.82,446.56,446.99,17356.0,448.72,448.82,446.56,446.99,17356.0
2020-08-07 13:50:00,446.96,447.6,446.28,446.51,20237.0,446.96,447.6,446.28,446.51,20237.0
2020-08-07 13:55:00,446.44,447.15,445.7,446.08,10133.0,446.44,447.15,445.7,446.08,10133.0
2020-08-07 14:00:00,446.22,447.75,446.0,447.23,8299.0,446.22,447.75,446.0,447.23,8299.0
2020-08-07 14:05:00,447.34,447.75,446.6,446.95,10418.0,447.34,447.75,446.6,446.95,10418.0
2020-08-07 14:10:00,447.02,448.36,446.88,447.84,11739.0,447.02,448.36,446.88,447.84,11739.0
2020-08-07 14:15:00,447.68,447.68,446.86,447.47,9206.0,447.68,447.68,446.86,447.47,9206.0
2020-08-07 14:20:00,447.58,447.73,445.25,445.8,31280.0,447.58,447.73,445.25,445.8,31280.0
2020-08-07 14:25:00,445.79,446.12,445.09,445.25,9597.0,445.79,446.12,445.09,445.25,9597.0
2020-08-07 14:30:00,445.4,447.18,445.28,447.0,16940.0,445.4,447.18,445.28,447.0,16940.0
2020-08-07 14:35:00,446.93,447.41,446.31,446.99,12246.0,446.93,447.41,446.31,446.99,12246.0
2020-08-07 14:40:00,446.43,446.76,446.03,446.43,16614.0,446.43,446.76,446.03,446.43,16614.0
2020-08-07 14:45:00,446.25,446.86,445.81,446.59,9595.0,446.25,446.86,445.81,446.59,9595.0
2020-08-07 14:50:00,446.34,447.8,446.28,447.55,12185.0,446.34,447.8,446.28,447.55,12185.0
2020-08-07 14:55:00,447.57,448.1,447.57,447.81,5903.0,447.57,448.1,447.57,447.81,5903.0
2020-08-07 15:00:00,448.0,449.38,447.88,448.81,9946.0,448.0,449.38,447.88,448.81,9946.0
2020-08-07 15:05:00,448.75,449.03,448.1,448.98,15460.0,448.75,449.03,448.1,448.98,15460.0
2020-08-07 15:10:00,449.18,449.18,447.87,448.06,13020.0,449.18,449.18,447.87,448.06,13020.0
2020-08-07 15:15:00,447.99,448.76,447.96,448.68,5277.0,447.99,448.76,447.96,448.68,5277.0
2020-08-07 15:20:00,448.53,448.86,447.97,448.35,10250.0,448.53,448.86,447.97,448.35,10250.0
2020-08-07 15:25:00,448.49,449.3,447.76,447.87,17087.0,448.49,449.3,447.76,447.87,17087.0
2020-08-07 15:30:00,447.86,448.86,447.86,448.43,13073.0,447.86,448.86,447.86,448.43,13073.0
2020-08-07 15:35:00,448.27,449.04,447.9,449.04,16478.0,448.27,449.04,447.9,449.04,16478.0
2020-08-07 15:40:00,449.1,450.0,448.85,449.95,23774.0,449.1,450.0,448.85,449.95,23774.0
2020-08-07 15:45:00,450.03,450.18,449.46,449.78,32120.0,450.03,450.18,449.46,449.78,32120.0
2020-08-07 15:50:00,449.89,450.0,448.55,449.17,41898.0,449.89,450.0,448.55,449.17,41898.0
2020-08-07 15:55:00,449.25,449.57,448.76,449.57,64625.0,449.25,449.57,448.76,449.57,64625.0
2020-08-10 09:30:00,450.02,451.13,448.0,448.81,47857.0,450.02,451.13,448.0,448.81,47857.0
2020-08-10 09:35:00,448.17,449.73,447.75,449.17,15270.0,448.17,449.73,447.75,449.17,15270.0
2020-08-10 09:40:00,449.39,450.45,446.71,446.71,20692.0,449.39,450.45,446.71,446.71,20692.0
2020-08-10 09:45:00,446.82,446.82,445.48,445.48,9667.0,446.82,446.82,445.48,445.48,9667.0
2020-08-10 09:50:00,445.69,445.97,443.03,443.82,14006.0,445.69,445.97,443.03,443.82,14006.0
2020-08-10 09:55:00,443.99,444.0,441.97,443.09,16003.0,443.99,444.0,441.97,443.09,16003.0
2020-08-10 10:00:00,443.15,444.11,442.27,442.27,12036.0,443.15,444.11,442.27,442.27,12036.0
2020-08-10 10:05:00,442.0,442.52,440.78,442.45,15436.0,442.0,442.52,440.78,442.45,15436.0
2020-08-10 10:10:00,442.18,442.88,441.65,442.62,8968.0,442.18,442.88,441.65,442.62,8968.0
2020-08-10 10:15:00,442.82,442.82,441.25,442.1,7548.0,442.82,442.82,441.25,442.1,7548.0
2020-08-10 10:20:00,442.1,442.57,441.19,441.99,5437.0,442.1,442.57,441.19,441.99,5437.0
2020-08-10 10:25:00,441.95,442.81,441.74,442.8,11855.0,441.95,442.81,441.74,442.8,11855.0
2020-08-10 10:30:00,442.91,443.04,441.13,441.51,12026.0,442.91,443.04,441.13,441.51,12026.0
2020-08-10 10:35:00,441.59,442.06,440.92,441.0,12009.0,441.59,442.06,440.92,441.0,12009.0
2020-08-10 10:40:00,440.83,441.31,439.05,439.05,13603.0,440.83,441.31,439.05,439.05,13603.0
2020-08-10 10:45:00,439.31,439.6,437.56,438.14,15032.0,439.31,439.6,437.56,438.14,15032.0
2020-08-10 10:50:00,438.04,438.4,436.93,438.25,6636.0,438.04,438.4,436.93,438.25,6636.0
2020-08-10 10:55:00,438.47,438.74,436.85,437.0,10035.0,438.47,438.74,436.85,437.0,10035.0
2020-08-10 11:00:00,437.0,438.56,436.5,438.13,14821.0,437.0,438.56,436.5,438.13,14821.0
2020-08-10 11:05:00,437.94,438.5,437.5,438.09,15089.0,437.94,438.5,437.5,438.09,15089.0
2020-08-10 11:10:00,438.26,438.85,437.89,438.28,11532.0,438.26,438.85,437.89,438.28,11532.0
2020-08-10 11:15:00,438.45,438.46,437.32,437.83,8154.0,438.45,438.46,437.32,437.83,8154.0
2020-08-10 11:20:00,437.8,438.85,437.7,438.74,6881.0,437.8,438.85,437.7,438.74,6881.0
2020-08-10 11:25:00,438.46,439.88,438.45,439.63,12472.0,438.46,439.88,438.45,439.63,12472.0
2020-08-10 11:30:00,439.62,440.66,439.25,439.81,12136.0,439.62,440.66,439.25,439.81,12136.0
2020-08-10 11:35:00,439.92,441.09,439.77,440.4,14096.0,439.92,441.09,439.77,440.4,14096.0
2020-08-10 11:40:00,440.45,440.46,439.28,439.36,3406.0,440.45,440.46,439.28,439.36,3406.0
2020-08-10 11:45:00,439.15,439.21,438.65,439.0,4795.0,439.15,439.21,438.65,439.0,4795.0
2020-08-10 11:50:00,439.24,440.7,439.17,440.44,6020.0,439.24,440.7,439.17,440.44,6020.0
2020-08-10 11:55:00,440.5,440.71,439.92,439.96,4008.0,440.5,440.71,439.92,439.96,4008.0
2020-08-10 12:00:00,439.96,440.47,439.56,439.8,4828.0,439.96,440.47,439.56,439.8,4828.0
2020-08-10 12:05:00,439.98,440.09,439.39,439.71,4625.0,439.98,440.09,439.39,439.71,4625.0
2020-08-10 12:10:00,439.51,439.51,438.4,438.72,3598.0,439.51,439.51,438.4,438.72,3598.0
2020-08-10 12:15:00,439.0,439.49,438.8,438.91,9142.0,439.0,439.49,438.8,438.91,9142.0
2020-08-10 12:20:00,438.99,439.21,438.06,438.44,11937.0,438.99,439.21,438.06,438.44,11937.0
2020-08-10 12:25:00,438.54,438.99,437.75,437.75,8494.0,438.54,438.99,437.75,437.75,8494.0
2020-08-10 12:30:00,438.11,438.59,437.98,438.59,3887.0,438.11,438.59,437.98,438.59,3887.0
2020-08-10 12:35:00,438.84,439.62,438.83,439.37,7121.0,438.84,439.62,438.83,439.37,7121.0
2020-08-10 12:40:00,439.44,440.64,439.43,440.55,7258.0,439.44,440.64,439.43,440.55,7258.0
2020-08-10 12:45:00,440.66,441.03,440.33,440.88,6300.0,440.66,441.03,440.33,440.88,6300.0
2020-08-10 12:50:00,440.89,442.49,440.88,442.01,13524.0,440.89,442.49,440.88,442.01,13524.0
2020-08-10 12:55:00,441.97,442.21,441.68,441.73,4856.0,441.97,442.21,441.68,441.73,4856.0
2020-08-10 13:00:00,442.03,442.55,441.65,442.4,3353.0,442.03,442.55,441.65,442.4,3353.0
2020-08-10 13:05:00,442.5,443.14,442.42,442.95,5112.0,442.5,443.14,442.42,442.95,5112.0
2020-08-10 13:10:00,443.13,443.63,442.56,442.83,9638.0,443.13,443.63,442.56,442.83,9638.0
2020-08-10 13:15:00,443.16,443.5,442.32,443.5,7974.0,443.16,443.5,442.32,443.5,7974.0
2020-08-10 13:20:00,443.47,443.85,443.01,443.76,6067.0,443.47,443.85,443.01,443.76,6067.0
2020-08-10 13:25:00,443.83,444.25,443.3,443.8,5680.0,443.83,444.25,443.3,443.8,5680.0
2020-08-10 13:30:00,443.88,443.94,442.79,442.89,6226.0,443.88,443.94,442.79,442.89,6226.0
2020-08-10 13:35:00,442.92,443.45,442.89,443.09,5962.0,442.92,443.45,442.89,443.09,5962.0
2020-08-10 13:40:00,443.16,443.16,442.67,442.67,1730.0,443.16,443.16,442.67,442.67,1730.0
2020-08-10 13:45:00,442.56,442.56,441.81,441.86,4937.0,442.56,442.56,441.81,441.86,4937.0
2020-08-10 13:50:00,441.99,442.32,441.58,442.32,6174.0,441.99,442.32,441.58,442.32,6174.0
2020-08-10 13:55:00,442.64,442.64,441.93,442.26,3650.0,442.64,442.64,441.93,442.26,3650.0
2020-08-10 14:00:00,442.32,443.13,442.23,443.05,5569.0,442.32,443.13,442.23,443.05,5569.0
2020-08-10 14:05:00,443.21,443.21,442.48,442.64,5021.0,443.21,443.21,442.48,442.64,5021.0
2020-08-10 14:10:00,442.1,442.2,441.6,441.84,3884.0,442.1,442.2,441.6,441.84,3884.0
2020-08-10 14:15:00,442.01,442.38,441.89,442.0,3136.0,442.01,442.38,441.89,442.0,3136.0
2020-08-10 14:20:00,442.12,442.31,441.87,442.29,1736.0,442.12,442.31,441.87,442.29,1736.0
2020-08-10 14:25:00,442.22,442.39,441.33,441.66,12126.0,442.22,442.39,441.33,441.66,12126.0
2020-08-10 14:30:00,441.58,441.73,440.94,441.02,5380.0,441.58,441.73,440.94,441.02,5380.0
2020-08-10 14:35:00,441.13,441.65,440.93,441.07,9868.0,441.13,441.65,440.93,441.07,9868.0
2020-08-10 14:40:00,441.11,441.61,440.79,440.8,7468.0,441.11,441.61,440.79,440.8,7468.0
2020-08-10 14:45:00,440.56,440.56,440.13,440.35,5575.0,440.56,440.56,440.13,440.35,5575.0
2020-08-10 14:50:00,440.28,441.2,440.04,441.2,10219.0,440.28,441.2,440.04,441.2,10219.0
2020-08-10 14:55:00,441.1,442.07,440.97,441.89,8400.0,441.1,442.07,440.97,441.89,8400.0
2020-08-10 15:00:00,441.9,442.74,441.85,442.55,7041.0,441.9,442.74,441.85,442.55,7041.0
2020-08-10 15:05:00,442.59,442.9,442.46,442.55,8608.0,442.59,442.9,442.46,442.55,8608.0
2020-08-10 15:10:00,442.45,442.65,442.01,442.33,7344.0,442.45,442.65,442.01,442.33,7344.0
2020-08-10 15:15:00,442.16,442.25,441.75,442.02,6410.0,442.16,442.25,441.75,442.02,6410.0
2020-08-10 15:20:00,442.11,442.64,442.02,442.13,7060.0,442.11,442.64,442.02,442.13,7060.0
2020-08-10 15:25:00,442.21,442.3,441.28,441.49,5945.0,442.21,442.3,441.28,441.49,5945.0
2020-08-10 15:30:00,441.64,441.89,441.03,441.32,9473.0,441.64,441.89,441.03,441.32,9473.0
2020-08-10 15:35:00,441.18,441.58,440.84,440.98,6877.0,441.18,441.58,440.84,440.98,6877.0
2020-08-10 15:40:00,441.24,441.3,440.98,441.09,6311.0,441.24,441.3,440.98,441.09,6311.0
2020-08-10 15:45:00,441.1,441.25,440.71,440.9,14020.0,441.1,441.25,440.71,440.9,14020.0
2020-08-10 15:50:00,440.7,442.38,440.7,442.38,34715.0,440.7,442.38,440.7,442.38,34715.0
2020-08-10 15:55:00,442.33,443.34,442.19,443.29,63072.0,442.33,443.34,442.19,443.29,63072.0
2020-08-11 09:30:00,440.26,440.47,435.54,435.79,64368.0,440.26,440.47,435.54,435.79,64368.0
2020-08-11 09:35:00,435.71,437.19,433.12,437.04,37304.0,435.71,437.19,433.12,437.04,37304.0
2020-08-11 09:40:00,437.22,437.9,435.1,435.94,17309.0,437.22,437.9,435.1,435.94,17309.0
2020-08-11 09:45:00,436.21,437.45,435.66,436.36,47190.0,436.21,437.45,435.66,436.36,47190.0
2020-08-11 09:50:00,436.48,436.9,434.27,435.95,20420.0,436.48,436.9,434.27,435.95,20420.0
2020-08-11 09:55:00,436.1,436.28,434.41,435.05,39972.0,436.1,436.28,434.41,435.05,39972.0
2020-08-11 10:00:00,435.0,435.67,432.5,432.73,24635.0,435.0,435.67,432.5,432.73,24635.0
2020-08-11 10:05:00,432.95,433.91,431.59,432.99,14982.0,432.95,433.91,431.59,432.99,14982.0
2020-08-11 10:10:00,433.15,434.57,433.01,434.32,15957.0,433.15,434.57,433.01,434.32,15957.0
2020-08-11 10:15:00,434.3,435.67,434.16,435.64,10128.0,434.3,435.67,434.16,435.64,10128.0
2020-08-11 10:20:00,435.56,436.78,435.56,436.17,6596.0,435.56,436.78,435.56,436.17,6596.0
2020-08-11 10:25:00,436.3,436.99,436.21,436.74,13552.0,436.3,436.99,436.21,436.74,13552.0
2020-08-11 10:30:00,436.66,436.69,434.21,434.46,14507.0,436.66,436.69,434.21,434.46,14507.0
2020-08-11 10:35:00,434.54,436.34,434.54,436.13,9233.0,434.54,436.34,434.54,436.13,9233.0
2020-08-11 10:40:00,436.31,436.9,435.38,436.55,8465.0,436.31,436.9,435.38,436.55,8465.0
2020-08-11 10:45:00,436.85,436.93,435.3,435.61,10104.0,436.85,436.93,435.3,435.61,10104.0
2020-08-11 10:50:00,435.69,436.53,435.3,436.18,10145.0,435.69,436.53,435.3,436.18,10145.0
2020-08-11 10:55:00,436.31,436.83,435.39,436.44,13809.0,436.31,436.83,435.39,436.44,13809.0
2020-08-11 11:00:00,436.42,438.51,436.38,438.47,6282.0,436.42,438.51,436.38,438.47,6282.0
2020-08-11 11:05:00,438.62,440.0,438.11,439.94,10717.0,438.62,440.0,438.11,439.94,10717.0
2020-08-11 11:10:00,439.98,441.23,439.64,441.09,36708.0,439.98,441.23,439.64,441.09,36708.0
2020-08-11 11:15:00,441.24,441.32,440.66,440.85,13404.0,441.24,441.32,440.66,440.85,13404.0
2020-08-11 11:20:00,440.99,442.79,440.91,442.27,24684.0,440.99,442.79,440.91,442.27,24684.0
2020-08-11 11:25:00,442.37,442.66,441.42,441.56,16159.0,442.37,442.66,441.42,441.56,16159.0
2020-08-11 11:30:00,441.56,441.56,440.54,441.11,11019.0,441.56,441.56,440.54,441.11,11019.0
2020-08-11 11:35:00,441.25,442.47,441.25,441.64,9126.0,441.25,442.47,441.25,441.64,9126.0
2020-08-11 11:40:00,441.69,441.89,440.94,441.61,9867.0,441.69,441.89,440.94,441.61,9867.0
2020-08-11 11:45:00,441.6,441.6,440.79,440.91,7377.0,441.6,441.6,440.79,440.91,7377.0
2020-08-11 11:50:00,440.95,441.16,440.17,440.31,4975.0,440.95,441.16,440.17,440.31,4975.0
2020-08-11 11:55:00,440.22,440.71,440.15,440.7,5641.0,440.22,440.71,440.15,440.7,5641.0
2020-08-11 12:00:00,440.8,441.6,440.61,440.73,6360.0,440.8,441.6,440.61,440.73,6360.0
2020-08-11 12:05:00,440.49,441.78,440.49,441.78,3237.0,440.49,441.78,440.49,441.78,3237.0
2020-08-11 12:10:00,441.84,442.6,441.59,442.53,3800.0,441.84,442.6,441.59,442.53,3800.0
2020-08-11 12:15:00,442.46,443.28,442.44,442.9,7400.0,442.46,443.28,442.44,442.9,7400.0
2020-08-11 12:20:00,442.75,444.05,442.33,443.94,6400.0,442.75,444.05,442.33,443.94,6400.0
2020-08-11 12:25:00,443.74,443.74,443.23,443.23,3710.0,443.74,443.74,443.23,443.23,3710.0
2020-08-11 12:30:00,443.13,443.4,442.51,442.56,9874.0,443.13,443.4,442.51,442.56,9874.0
2020-08-11 12:35:00,442.61,443.69,442.44,443.43,8276.0,442.61,443.69,442.44,443.43,8276.0
2020-08-11 12:40:00,443.43,444.48,443.37,444.31,9167.0,443.43,444.48,443.37,444.31,9167.0
2020-08-11 12:45:00,444.21,444.33,443.33,443.76,5890.0,444.21,444.33,443.33,443.76,5890.0
2020-08-11 12:50:00,443.77,444.19,443.59,444.01,6986.0,443.77,444.19,443.59,444.01,6986.0
2020-08-11 12:55:00,444.15,444.22,443.59,444.07,5143.0,444.15,444.22,443.59,444.07,5143.0
2020-08-11 13:00:00,443.66,444.19,443.28,443.36,6776.0,443.66,444.19,443.28,443.36,6776.0
2020-08-11 13:05:00,443.21,443.72,443.21,443.62,4815.0,443.21,443.72,443.21,443.62,4815.0
2020-08-11 13:10:00,443.49,443.6,442.55,442.64,5072.0,443.49,443.6,442.55,442.64,5072.0
2020-08-11 13:15:00,442.78,442.78,442.25,442.65,5076.0,442.78,442.78,442.25,442.65,5076.0
2020-08-11 13:20:00,442.59,443.63,442.01,443.6,7715.0,442.59,443.63,442.01,443.6,7715.0
2020-08-11 13:25:00,443.45,443.7,443.15,443.69,4894.0,443.45,443.7,443.15,443.69,4894.0
2020-08-11 13:30:00,443.68,443.79,442.18,442.18,7836.0,443.68,443.79,442.18,442.18,7836.0
2020-08-11 13:35:00,442.03,442.43,441.67,442.14,6078.0,442.03,442.43,441.67,442.14,6078.0
2020-08-11 13:40:00,442.12,442.36,441.71,441.81,2325.0,442.12,442.36,441.71,441.81,2325.0
2020-08-11 13:45:00,441.86,442.14,441.23,441.54,4659.0,441.86,442.14,441.23,441.54,4659.0
2020-08-11 13:50:00,441.43,441.99,441.13,441.81,4400.0,441.43,441.99,441.13,441.81,4400.0
2020-08-11 13:55:00,441.71,442.86,441.54,442.53,10050.0,441.71,442.86,441.54,442.53,10050.0
2020-08-11 14:00:00,442.77,442.78,442.18,442.42,6305.0,442.77,442.78,442.18,442.42,6305.0
2020-08-11 14:05:00,442.59,442.74,442.36,442.66,2889.0,442.59,442.74,442.36,442.66,2889.0
2020-08-11 14:10:00,442.73,442.73,441.2,441.2,7051.0,442.73,442.73,441.2,441.2,7051.0
2020-08-11 14:15:00,441.3,441.76,440.76,441.33,10276.0,441.3,441.76,440.76,441.33,10276.0
2020-08-11 14:20:00,441.08,441.24,440.45,440.93,6290.0,441.08,441.24,440.45,440.93,6290.0
2020-08-11 14:25:00,440.8,441.2,440.49,440.58,5990.0,440.8,441.2,440.49,440.58,5990.0
2020-08-11 14:30:00,440.65,440.72,439.91,440.6,10032.0,440.65,440.72,439.91,440.6,10032.0
2020-08-11 14:35:00,440.34,441.0,439.87,440.53,6508.0,440.34,441.0,439.87,440.53,6508.0
2020-08-11 14:40:00,440.47,441.32,440.47,441.25,4453.0,440.47,441.32,440.47,441.25,4453.0
2020-08-11 14:45:00,440.9,441.34,440.53,441.12,4526.0,440.9,441.34,440.53,441.12,4526.0
2020-08-11 14:50:00,441.27,441.34,440.48,441.33,3979.0,441.27,441.34,440.48,441.33,3979.0
2020-08-11 14:55:00,441.13,441.45,440.85,441.33,4229.0,441.13,441.45,440.85,441.33,4229.0
2020-08-11 15:00:00,441.25,442.16,440.65,440.65,5072.0,441.25,442.16,440.65,440.65,5072.0
2020-08-11 15:05:00,440.7,440.86,440.14,440.28,10541.0,440.7,440.86,440.14,440.28,10541.0
2020-08-11 15:10:00,440.0,440.89,439.76,440.13,8541.0,440.0,440.89,439.76,440.13,8541.0
2020-08-11 15:15:00,439.94,439.95,437.7,438.13,11355.0,439.94,439.95,437.7,438.13,11355.0
2020-08-11 15:20:00,438.35,438.69,437.53,437.81,8286.0,438.35,438.69,437.53,437.81,8286.0
2020-08-11 15:25:00,437.8,438.82,437.8,438.65,8158.0,437.8,438.82,437.8,438.65,8158.0
2020-08-11 15:30:00,438.69,438.69,436.94,436.98,10470.0,438.69,438.69,436.94,436.98,10470.0
2020-08-11 15:35:00,437.01,437.98,436.76,437.2,13939.0,437.01,437.98,436.76,437.2,13939.0
2020-08-11 15:40:00,437.33,437.53,436.38,436.51,12221.0,437.33,437.53,436.38,436.51,12221.0
2020-08-11 15:45:00,436.58,436.69,435.64,436.16,17474.0,436.58,436.69,435.64,436.16,17474.0
2020-08-11 15:50:00,435.85,435.85,433.82,434.22,46526.0,435.85,435.85,433.82,434.22,46526.0
2020-08-11 15:55:00,434.47,435.37,434.23,435.23,83899.0,434.47,435.37,434.23,435.23,83899.0
2020-08-12 09:30:00,437.37,440.9,437.37,440.25,45090.0,437.37,440.9,437.37,440.25,45090.0
2020-08-12 09:35:00,440.13,440.8,439.01,439.45,19357.0,440.13,440.8,439.01,439.45,19357.0
2020-08-12 09:40:00,439.58,440.47,438.19,438.71,12606.0,439.58,440.47,438.19,438.71,12606.0
2020-08-12 09:45:00,438.71,441.57,438.58,441.5,10562.0,438.71,441.57,438.58,441.5,10562.0
2020-08-12 09:50:00,441.5,443.27,440.92,442.99,20541.0,441.5,443.27,440.92,442.99,20541.0
2020-08-12 09:55:00,443.0,443.32,442.03,442.81,18805.0,443.0,443.32,442.03,442.81,18805.0
2020-08-12 10:00:00,443.33,444.31,442.71,443.0,12266.0,443.33,444.31,442.71,443.0,12266.0
2020-08-12 10:05:00,443.16,443.93,442.38,442.58,9718.0,443.16,443.93,442.38,442.58,9718.0
2020-08-12 10:10:00,442.43,443.01,441.28,442.51,11498.0,442.43,443.01,441.28,442.51,11498.0
2020-08-12 10:15:00,442.49,443.48,442.06,442.48,8491.0,442.49,443.48,442.06,442.48,8491.0
2020-08-12 10:20:00,442.76,442.94,441.99,442.94,6486.0,442.76,442.94,441.99,442.94,6486.0
2020-08-12 10:25:00,442.85,444.43,442.7,443.87,16312.0,442.85,444.43,442.7,443.87,16312.0
2020-08-12 10:30:00,444.1,444.92,444.0,444.67,14162.0,444.1,444.92,444.0,444.67,14162.0
2020-08-12 10:35:00,444.61,445.15,444.51,444.95,14260.0,444.61,445.15,444.51,444.95,14260.0
2020-08-12 10:40:00,444.93,445.41,443.68,444.44,15722.0,444.93,445.41,443.68,444.44,15722.0
2020-08-12 10:45:00,444.58,444.77,444.12,444.23,8982.0,444.58,444.77,444.12,444.23,8982.0
2020-08-12 10:50:00,444.54,445.72,444.17,445.44,13491.0,444.54,445.72,444.17,445.44,13491.0
2020-08-12 10:55:00,445.27,445.94,444.89,445.25,13291.0,445.27,445.94,444.89,445.25,13291.0
2020-08-12 11:00:00,445.39,445.52,444.42,445.01,6407.0,445.39,445.52,444.42,445.01,6407.0
2020-08-12 11:05:00,445.11,445.98,445.1,445.5,9729.0,445.11,445.98,445.1,445.5,9729.0
2020-08-12 11:10:00,445.69,445.7,445.15,445.43,15286.0,445.69,445.7,445.15,445.43,15286.0
2020-08-12 11:15:00,445.53,446.18,445.52,446.12,5111.0,445.53,446.18,445.52,446.12,5111.0
2020-08-12 11:20:00,445.98,446.43,445.5,445.71,8800.0,445.98,446.43,445.5,445.71,8800.0
2020-08-12 11:25:00,445.77,446.15,445.18,445.5,9239.0,445.77,446.15,445.18,445.5,9239.0
2020-08-12 11:30:00,445.39,446.5,445.38,445.82,6005.0,445.39,446.5,445.38,445.82,6005.0
2020-08-12 11:35:00,445.89,446.4,445.43,446.02,5195.0,445.89,446.4,445.43,446.02,5195.0
2020-08-12 11:40:00,446.12,446.2,445.78,445.88,4915.0,446.12,446.2,445.78,445.88,4915.0
2020-08-12 11:45:00,445.81,446.5,445.55,446.12,7060.0,445.81,446.5,445.55,446.12,7060.0
2020-08-12 11:50:00,446.29,446.74,446.05,446.59,5930.0,446.29,446.74,446.05,446.59,5930.0
2020-08-12 11:55:00,446.68,447.0,446.52,446.57,8204.0,446.68,447.0,446.52,446.57,8204.0
2020-08-12 12:00:00,446.52,447.44,446.32,446.32,6069.0,446.52,447.44,446.32,446.32,6069.0
2020-08-12 12:05:00,446.39,447.48,446.34,447.33,12970.0,446.39,447.48,446.34,447.33,12970.0
2020-08-12 12:10:00,447.4,447.4,446.72,447.24,3333.0,447.4,447.4,446.72,447.24,3333.0
2020-08-12 12:15:00,447.28,447.56,446.93,447.06,9380.0,447.28,447.56,446.93,447.06,9380.0
2020-08-12 12:20:00,447.33,447.91,447.33,447.85,8089.0,447.33,447.91,447.33,447.85,8089.0
2020-08-12 12:25:00,447.93,447.93,447.31,447.73,6307.0,447.93,447.93,447.31,447.73,6307.0
2020-08-12 12:30:00,447.81,447.88,447.14,447.27,4606.0,447.81,447.88,447.14,447.27,4606.0
2020-08-12 12:35:00,447.37,447.75,447.23,447.75,4514.0,447.37,447.75,447.23,447.75,4514.0
2020-08-12 12:40:00,447.69,447.75,447.04,447.05,5978.0,447.69,447.75,447.04,447.05,5978.0
2020-08-12 12:45:00,446.88,446.96,445.91,446.22,3934.0,446.88,446.96,445.91,446.22,3934.0
2020-08-12 12:50:00,446.1,446.44,445.94,446.21,3123.0,446.1,446.44,445.94,446.21,3123.0
2020-08-12 12:55:00,446.12,446.26,445.04,445.26,5677.0,446.12,446.26,445.04,445.26,5677.0
2020-08-12 13:00:00,445.22,445.84,445.14,445.14,5517.0,445.22,445.84,445.14,445.14,5517.0
2020-08-12 13:05:00,445.06,445.41,444.83,445.09,5450.0,445.06,445.41,444.83,445.09,5450.0
2020-08-12 13:10:00,444.95,445.65,444.95,445.49,3712.0,444.95,445.65,444.95,445.49,3712.0
2020-08-12 13:15:00,445.36,445.6,444.51,444.51,5998.0,445.36,445.6,444.51,444.51,5998.0
2020-08-12 13:20:00,444.7,444.97,444.08,444.39,7114.0,444.7,444.97,444.08,444.39,7114.0
2020-08-12 13:25:00,444.33,444.39,443.51,444.08,6177.0,444.33,444.39,443.51,444.08,6177.0
2020-08-12 13:30:00,444.11,444.25,443.66,443.96,7307.0,444.11,444.25,443.66,443.96,7307.0
2020-08-12 13:35:00,443.83,444.2,443.74,444.12,5268.0,443.83,444.2,443.74,444.12,5268.0
2020-08-12 13:40:00,444.09,444.78,444.08,444.71,3504.0,444.09,444.78,444.08,444.71,3504.0
2020-08-12 13:45:00,444.69,445.45,444.65,445.21,4229.0,444.69,445.45,444.65,445.21,4229.0
2020-08-12 13:50:00,445.1,445.43,445.04,445.35,3758.0,445.1,445.43,445.04,445.35,3758.0
2020-08-12 13:55:00,445.25,446.27,445.23,446.27,6405.0,445.25,446.27,445.23,446.27,6405.0
2020-08-12 14:00:00,446.25,446.83,446.07,446.36,6548.0,446.25,446.83,446.07,446.36,6548.0
2020-08-12 14:05:00,446.39,446.39,445.3,445.3,5352.0,446.39,446.39,445.3,445.3,5352.0
2020-08-12 14:10:00,445.45,446.09,445.37,445.75,9087.0,445.45,446.09,445.37,445.75,9087.0
2020-08-12 14:15:00,445.62,445.96,445.56,445.78,5908.0,445.62,445.96,445.56,445.78,5908.0
2020-08-12 14:20:00,445.7,446.3,445.62,446.27,4574.0,445.7,446.3,445.62,446.27,4574.0
2020-08-12 14:25:00,446.26,446.4,445.96,446.0,5654.0,446.26,446.4,445.96,446.0,5654.0
2020-08-12 14:30:00,446.07,446.15,444.71,444.79,10219.0,446.07,446.15,444.71,444.79,10219.0
2020-08-12 14:35:00,444.78,444.97,444.55,444.83,3630.0,444.78,444.97,444.55,444.83,3630.0
2020-08-12 14:40:00,444.9,445.41,444.9,445.06,4079.0,444.9,445.41,444.9,445.06,4079.0
2020-08-12 14:45:00,445.13,445.43,444.93,445.05,4126.0,445.13,445.43,444.93,445.05,4126.0
2020-08-12 14:50:00,444.93,445.07,444.06,444.23,7414.0,444.93,445.07,444.06,444.23,7414.0
2020-08-12 14:55:00,444.36,445.05,444.31,444.92,15345.0,444.36,445.05,444.31,444.92,15345.0
2020-08-12 15:00:00,445.03,445.4,444.92,444.92,8050.0,445.03,445.4,444.92,444.92,8050.0
2020-08-12 15:05:00,445.0,445.18,444.55,444.55,8517.0,445.0,445.18,444.55,444.55,8517.0
2020-08-12 15:10:00,444.46,445.86,444.46,445.83,7480.0,444.46,445.86,444.46,445.83,7480.0
2020-08-12 15:15:00,445.84,446.22,445.22,446.22,7190.0,445.84,446.22,445.22,446.22,7190.0
2020-08-12 15:20:00,446.09,446.09,445.29,445.91,8126.0,446.09,446.09,445.29,445.91,8126.0
2020-08-12 15:25:00,445.8,445.8,445.23,445.47,9025.0,445.8,445.8,445.23,445.47,9025.0
2020-08-12 15:30:00,445.66,445.8,444.33,444.66,21906.0,445.66,445.8,444.33,444.66,21906.0
2020-08-12 15:35:00,444.69,445.11,444.11,445.09,7714.0,444.69,445.11,444.11,445.09,7714.0
2020-08-12 15:40:00,445.11,445.5,444.96,445.18,13306.0,445.11,445.5,444.96,445.18,13306.0
2020-08-12 15:45:00,445.36,445.36,444.64,444.96,14231.0,445.36,445.36,444.64,444.96,14231.0
2020-08-12 15:50:00,445.04,446.14,444.41,445.09,32519.0,445.04,446.14,444.41,445.09,32519.0
2020-08-12 15:55:00,445.04,445.47,444.67,445.37,42012.0,445.04,445.47,444.67,445.37,42012.0
2020-08-13 09:30:00,448.28,452.32,446.07,451.06,89078.0,448.28,452.32,446.07,451.06,89078.0
2020-08-13 09:35:00,451.09,455.3,450.79,455.23,23842.0,451.09,455.3,450.79,455.23,23842.0
2020-08-13 09:40:00,455.14,455.9,453.33,454.91,19645.0,455.14,455.9,453.33,454.91,19645.0
2020-08-13 09:45:00,454.97,455.19,452.29,452.31,17240.0,454.97,455.19,452.29,452.31,17240.0
2020-08-13 09:50:00,452.37,452.99,451.49,451.64,13804.0,452.37,452.99,451.49,451.64,13804.0
2020-08-13 09:55:00,451.56,454.15,451.18,454.15,21999.0,451.56,454.15,451.18,454.15,21999.0
2020-08-13 10:00:00,454.0,454.11,452.82,453.12,19552.0,454.0,454.11,452.82,453.12,19552.0
2020-08-13 10:05:00,453.21,453.95,451.32,451.52,28412.0,453.21,453.95,451.32,451.52,28412.0
2020-08-13 10:10:00,451.65,452.18,451.1,451.66,9763.0,451.65,452.18,451.1,451.66,9763.0
2020-08-13 10:15:00,451.81,451.81,450.21,451.01,17313.0,451.81,451.81,450.21,451.01,17313.0
2020-08-13 10:20:00,451.33,452.94,451.09,452.34,11367.0,451.33,452.94,451.09,452.34,11367.0
2020-08-13 10:25:00,452.34,453.69,452.16,453.69,10042.0,452.34,453.69,452.16,453.69,10042.0
2020-08-13 10:30:00,453.42,454.13,453.02,454.07,10887.0,453.42,454.13,453.02,454.07,10887.0
2020-08-13 10:35:00,453.8,454.51,453.36,453.97,9024.0,453.8,454.51,453.36,453.97,9024.0
2020-08-13 10:40:00,453.68,454.17,453.22,453.79,9507.0,453.68,454.17,453.22,453.79,9507.0
2020-08-13 10:45:00,453.85,454.16,453.01,454.04,6668.0,453.85,454.16,453.01,454.04,6668.0
2020-08-13 10:50:00,454.14,454.14,453.1,453.24,6984.0,454.14,454.14,453.1,453.24,6984.0
2020-08-13 10:55:00,452.92,453.64,452.68,453.41,4985.0,452.92,453.64,452.68,453.41,4985.0
2020-08-13 11:00:00,453.25,454.46,453.25,454.28,7255.0,453.25,454.46,453.25,454.28,7255.0
2020-08-13 11:05:00,454.32,454.44,453.5,454.06,5604.0,454.32,454.44,453.5,454.06,5604.0
2020-08-13 11:10:00,453.86,454.52,453.35,454.27,8985.0,453.86,454.52,453.35,454.27,8985.0
2020-08-13 11:15:00,454.04,454.85,453.77,454.46,10777.0,454.04,454.85,453.77,454.46,10777.0
2020-08-13 11:20:00,454.39,454.57,454.01,454.15,6767.0,454.39,454.57,454.01,454.15,6767.0
2020-08-13 11:25:00,454.49,454.54,453.0,453.3,5504.0,454.49,454.54,453.0,453.3,5504.0
2020-08-13 11:30:00,453.38,453.52,452.27,452.59,6085.0,453.38,453.52,452.27,452.59,6085.0
2020-08-13 11:35:00,452.83,453.46,452.42,453.35,9920.0,452.83,453.46,452.42,453.35,9920.0
2020-08-13 11:40:00,453.3,453.48,452.31,452.69,9112.0,453.3,453.48,452.31,452.69,9112.0
2020-08-13 11:45:00,452.73,453.36,452.22,452.64,3913.0,452.73,453.36,452.22,452.64,3913.0
2020-08-13 11:50:00,452.65,452.84,452.31,452.41,9702.0,452.65,452.84,452.31,452.41,9702.0
2020-08-13 11:55:00,452.5,452.69,452.24,452.68,6029.0,452.5,452.69,452.24,452.68,6029.0
2020-08-13 12:00:00,452.7,453.53,452.62,453.47,8024.0,452.7,453.53,452.62,453.47,8024.0
2020-08-13 12:05:00,453.46,453.6,452.89,452.89,21991.0,453.46,453.6,452.89,452.89,21991.0
2020-08-13 12:10:00,452.81,453.07,452.36,452.9,8751.0,452.81,453.07,452.36,452.9,8751.0
2020-08-13 12:15:00,452.88,453.81,452.79,453.54,7112.0,452.88,453.81,452.79,453.54,7112.0
2020-08-13 12:20:00,453.75,454.0,453.49,453.91,5128.0,453.75,454.0,453.49,453.91,5128.0
2020-08-13 12:25:00,453.72,453.84,453.36,453.75,5161.0,453.72,453.84,453.36,453.75,5161.0
2020-08-13 12:30:00,453.53,454.38,453.53,454.25,3850.0,453.53,454.38,453.53,454.25,3850.0
2020-08-13 12:35:00,454.41,454.5,454.03,454.23,4096.0,454.41,454.5,454.03,454.23,4096.0
2020-08-13 12:40:00,454.3,454.57,454.12,454.45,5717.0,454.3,454.57,454.12,454.45,5717.0
2020-08-13 12:45:00,454.58,454.62,454.15,454.3,2635.0,454.58,454.62,454.15,454.3,2635.0
2020-08-13 12:50:00,454.04,454.04,453.64,453.85,2692.0,454.04,454.04,453.64,453.85,2692.0
2020-08-13 12:55:00,453.88,454.54,453.87,454.54,3714.0,453.88,454.54,453.87,454.54,3714.0
2020-08-13 13:00:00,454.64,454.75,453.87,453.87,3577.0,454.64,454.75,453.87,453.87,3577.0
2020-08-13 13:05:00,453.75,453.84,453.28,453.3,7280.0,453.75,453.84,453.28,453.3,7280.0
2020-08-13 13:10:00,453.14,453.89,453.05,453.67,3132.0,453.14,453.89,453.05,453.67,3132.0
2020-08-13 13:15:00,453.76,453.77,452.62,452.92,7145.0,453.76,453.77,452.62,452.92,7145.0
2020-08-13 13:20:00,452.87,453.3,452.61,452.61,6154.0,452.87,453.3,452.61,452.61,6154.0
2020-08-13 13:25:00,452.54,452.54,451.96,452.47,7960.0,452.54,452.54,451.96,452.47,7960.0
2020-08-13 13:30:00,452.4,452.63,450.86,450.99,15087.0,452.4,452.63,450.86,450.99,15087.0
2020-08-13 13:35:00,450.93,451.51,450.57,451.4,5615.0,450.93,451.51,450.57,451.4,5615.0
2020-08-13 13:40:00,451.24,451.43,450.8,451.37,5541.0,451.24,451.43,450.8,451.37,5541.0
2020-08-13 13:45:00,451.3,451.82,451.07,451.75,4893.0,451.3,451.82,451.07,451.75,4893.0
2020-08-13 13:50:00,451.65,452.0,451.38,451.93,8550.0,451.65,452.0,451.38,451.93,8550.0
2020-08-13 13:55:00,451.86,451.98,451.19,451.32,4968.0,451.86,451.98,451.19,451.32,4968.0
2020-08-13 14:00:00,451.63,451.75,450.39,450.75,5358.0,451.63,451.75,450.39,450.75,5358.0
2020-08-13 14:05:00,450.68,450.77,450.14,450.36,5618.0,450.68,450.77,450.14,450.36,5618.0
2020-08-13 14:10:00,450.18,450.21,449.34,450.07,8219.0,450.18,450.21,449.34,450.07,8219.0
2020-08-13 14:15:00,450.25,450.49,449.39,449.87,5525.0,450.25,450.49,449.39,449.87,5525.0
2020-08-13 14:20:00,450.03,450.03,448.31,448.96,5990.0,450.03,450.03,448.31,448.96,5990.0
2020-08-13 14:25:00,448.97,450.33,448.97,450.33,4816.0,448.97,450.33,448.97,450.33,4816.0
2020-08-13 14:30:00,450.24,450.86,449.68,450.73,7474.0,450.24,450.86,449.68,450.73,7474.0
2020-08-13 14:35:00,450.63,450.67,449.52,449.88,6760.0,450.63,450.67,449.52,449.88,6760.0
2020-08-13 14:40:00,449.92,450.66,449.76,449.91,10575.0,449.92,450.66,449.76,449.91,10575.0
2020-08-13 14:45:00,450.32,451.04,450.0,450.0,7071.0,450.32,451.04,450.0,450.0,7071.0
2020-08-13 14:50:00,450.08,450.08,448.63,449.91,6585.0,450.08,450.08,448.63,449.91,6585.0
2020-08-13 14:55:00,449.92,450.08,448.94,449.65,6111.0,449.92,450.08,448.94,449.65,6111.0
2020-08-13 15:00:00,449.45,450.17,449.14,449.84,5204.0,449.45,450.17,449.14,449.84,5204.0
2020-08-13 15:05:00,449.88,450.06,449.25,449.78,5973.0,449.88,450.06,449.25,449.78,5973.0
2020-08-13 15:10:00,449.88,450.22,449.38,449.79,8935.0,449.88,450.22,449.38,449.79,8935.0
2020-08-13 15:15:00,449.77,450.41,449.77,450.24,7540.0,449.77,450.41,449.77,450.24,7540.0
2020-08-13 15:20:00,450.28,450.34,449.89,450.32,12110.0,450.28,450.34,449.89,450.32,12110.0
2020-08-13 15:25:00,450.25,450.5,449.86,450.43,10317.0,450.25,450.5,449.86,450.43,10317.0
2020-08-13 15:30:00,450.46,450.65,449.83,450.05,12115.0,450.46,450.65,449.83,450.05,12115.0
2020-08-13 15:35:00,450.05,450.86,450.0,450.38,19120.0,450.05,450.86,450.0,450.38,19120.0
2020-08-13 15:40:00,450.3,450.53,449.79,449.8,12473.0,450.3,450.53,449.79,449.8,12473.0
2020-08-13 15:45:00,449.87,450.11,449.62,449.9,10884.0,449.87,450.11,449.62,449.9,10884.0
2020-08-13 15:50:00,450.23,450.75,449.72,450.71,34463.0,450.23,450.75,449.72,450.71,34463.0
2020-08-13 15:55:00,450.63,450.63,449.85,450.19,62930.0,450.63,450.63,449.85,450.19,62930.0
2020-08-14 09:30:00,451.39,452.68,450.18,451.03,44522.0,451.39,452.68,450.18,451.03,44522.0
2020-08-14 09:35:00,450.81,452.82,450.3,452.21,7682.0,450.81,452.82,450.3,452.21,7682.0
2020-08-14 09:40:00,452.0,452.29,451.49,452.25,5128.0,452.0,452.29,451.49,452.25,5128.0
2020-08-14 09:45:00,451.8,451.8,449.03,449.19,13072.0,451.8,451.8,449.03,449.19,13072.0
2020-08-14 09:50:00,449.35,449.42,448.45,449.15,4230.0,449.35,449.42,448.45,449.15,4230.0
2020-08-14 09:55:00,448.93,450.39,448.93,450.12,10840.0,448.93,450.39,448.93,450.12,10840.0
2020-08-14 10:00:00,450.25,450.98,449.26,449.61,6294.0,450.25,450.98,449.26,449.61,6294.0
2020-08-14 10:05:00,449.64,449.84,448.07,448.08,6298.0,449.64,449.84,448.07,448.08,6298.0
2020-08-14 10:10:00,448.56,449.61,447.39,447.61,6900.0,448.56,449.61,447.39,447.61,6900.0
2020-08-14 10:15:00,448.0,448.5,446.78,446.88,7384.0,448.0,448.5,446.78,446.88,7384.0
2020-08-14 10:20:00,446.91,446.94,446.14,446.74,6615.0,446.91,446.94,446.14,446.74,6615.0
2020-08-14 10:25:00,446.58,446.79,445.29,445.29,6462.0,446.58,446.79,445.29,445.29,6462.0
2020-08-14 10:30:00,445.15,446.39,444.42,446.06,5805.0,445.15,446.39,444.42,446.06,5805.0
2020-08-14 10:35:00,446.12,446.24,445.29,445.79,5658.0,446.12,446.24,445.29,445.79,5658.0
2020-08-14 10:40:00,446.0,446.93,446.0,446.93,8500.0,446.0,446.93,446.0,446.93,8500.0
2020-08-14 10:45:00,446.74,447.85,446.54,447.6,9508.0,446.74,447.85,446.54,447.6,9508.0
2020-08-14 10:50:00,447.53,448.02,446.87,447.1,3523.0,447.53,448.02,446.87,447.1,3523.0
2020-08-14 10:55:00,446.83,446.83,445.56,446.17,4172.0,446.83,446.83,445.56,446.17,4172.0
2020-08-14 11:00:00,445.83,446.02,444.95,445.48,8788.0,445.83,446.02,444.95,445.48,8788.0
2020-08-14 11:05:00,445.48,447.0,445.48,446.73,9000.0,445.48,447.0,445.48,446.73,9000.0
2020-08-14 11:10:00,447.1,447.55,446.84,446.91,4914.0,447.1,447.55,446.84,446.91,4914.0
2020-08-14 11:15:00,447.18,447.63,446.17,446.29,2385.0,447.18,447.63,446.17,446.29,2385.0
2020-08-14 11:20:00,446.18,447.07,446.18,447.05,3370.0,446.18,447.07,446.18,447.05,3370.0
2020-08-14 11:25:00,447.02,447.25,446.61,446.85,2701.0,447.02,447.25,446.61,446.85,2701.0
2020-08-14 11:30:00,446.85,447.59,446.45,447.48,9021.0,446.85,447.59,446.45,447.48,9021.0
2020-08-14 11:35:00,447.33,447.59,446.93,446.93,1900.0,447.33,447.59,446.93,446.93,1900.0
2020-08-14 11:40:00,446.93,447.16,446.51,446.51,2914.0,446.93,447.16,446.51,446.51,2914.0
2020-08-14 11:45:00,446.7,447.02,446.12,446.37,2737.0,446.7,447.02,446.12,446.37,2737.0
2020-08-14 11:50:00,446.31,446.56,445.67,445.68,1948.0,446.31,446.56,445.67,445.68,1948.0
2020-08-14 11:55:00,445.74,446.14,445.5,445.82,1718.0,445.74,446.14,445.5,445.82,1718.0
2020-08-14 12:00:00,446.18,446.85,446.04,446.34,3069.0,446.18,446.85,446.04,446.34,3069.0
2020-08-14 12:05:00,446.58,447.14,446.38,446.78,9228.0,446.58,447.14,446.38,446.78,9228.0
2020-08-14 12:10:00,446.99,446.99,446.25,446.4,6328.0,446.99,446.99,446.25,446.4,6328.0
2020-08-14 12:15:00,446.23,446.64,446.08,446.22,4290.0,446.23,446.64,446.08,446.22,4290.0
2020-08-14 12:20:00,446.35,447.0,446.35,446.67,4274.0,446.35,447.0,446.35,446.67,4274.0
2020-08-14 12:25:00,446.56,446.84,446.17,446.55,3619.0,446.56,446.84,446.17,446.55,3619.0
2020-08-14 12:30:00,446.93,447.14,446.91,447.03,3388.0,446.93,447.14,446.91,447.03,3388.0
2020-08-14 12:35:00,447.12,448.31,446.9,448.03,4967.0,447.12,448.31,446.9,448.03,4967.0
2020-08-14 12:40:00,447.88,448.38,447.7,448.29,2306.0,447.88,448.38,447.7,448.29,2306.0
2020-08-14 12:45:00,448.31,448.4,447.76,447.97,3813.0,448.31,448.4,447.76,447.97,3813.0
2020-08-14 12:50:00,448.0,448.09,447.58,448.03,3644.0,448.0,448.09,447.58,448.03,3644.0
2020-08-14 12:55:00,448.02,448.47,447.94,448.41,9249.0,448.02,448.47,447.94,448.41,9249.0
2020-08-14 13:00:00,448.3,448.38,447.41,447.42,6097.0,448.3,448.38,447.41,447.42,6097.0
2020-08-14 13:05:00,447.24,447.35,447.16,447.22,3181.0,447.24,447.35,447.16,447.22,3181.0
2020-08-14 13:10:00,447.12,447.86,446.92,447.74,5277.0,447.12,447.86,446.92,447.74,5277.0
2020-08-14 13:15:00,447.48,447.85,447.05,447.81,3870.0,447.48,447.85,447.05,447.81,3870.0
2020-08-14 13:20:00,447.8,447.83,447.62,447.83,1309.0,447.8,447.83,447.62,447.83,1309.0
2020-08-14 13:25:00,447.79,448.2,447.53,447.77,4671.0,447.79,448.2,447.53,447.77,4671.0
2020-08-14 13:30:00,447.81,448.19,447.44,447.46,6308.0,447.81,448.19,447.44,447.46,6308.0
2020-08-14 13:35:00,447.3,447.33,446.79,447.12,4433.0,447.3,447.33,446.79,447.12,4433.0
2020-08-14 13:40:00,447.22,447.22,446.54,446.6,3538.0,447.22,447.22,446.54,446.6,3538.0
2020-08-14 13:45:00,446.57,446.71,446.33,446.62,3115.0,446.57,446.71,446.33,446.62,3115.0
2020-08-14 13:50:00,446.32,446.78,446.2,446.49,3944.0,446.32,446.78,446.2,446.49,3944.0
2020-08-14 13:55:00,446.8,447.14,446.79,447.02,800.0,446.8,447.14,446.79,447.02,800.0
2020-08-14 14:00:00,447.07,447.07,446.43,446.58,3086.0,447.07,447.07,446.43,446.58,3086.0
2020-08-14 14:05:00,446.5,446.93,446.5,446.79,2549.0,446.5,446.93,446.5,446.79,2549.0
2020-08-14 14:10:00,446.79,447.31,446.79,447.04,2060.0,446.79,447.31,446.79,447.04,2060.0
2020-08-14 14:15:00,447.26,447.49,446.45,446.48,2838.0,447.26,447.49,446.45,446.48,2838.0
2020-08-14 14:20:00,446.52,446.79,446.41,446.57,2386.0,446.52,446.79,446.41,446.57,2386.0
2020-08-14 14:25:00,446.67,446.75,446.15,446.69,2781.0,446.67,446.75,446.15,446.69,2781.0
2020-08-14 14:30:00,446.84,447.32,446.81,447.32,4834.0,446.84,447.32,446.81,447.32,4834.0
2020-08-14 14:35:00,447.3,447.3,446.7,446.96,4842.0,447.3,447.3,446.7,446.96,4842.0
2020-08-14 14:40:00,446.9,446.9,446.36,446.61,3380.0,446.9,446.9,446.36,446.61,3380.0
2020-08-14 14:45:00,446.71,446.73,446.43,446.69,2629.0,446.71,446.73,446.43,446.69,2629.0
2020-08-14 14:50:00,446.64,447.04,446.64,446.79,1906.0,446.64,447.04,446.64,446.79,1906.0
2020-08-14 14:55:00,446.94,447.11,446.75,447.01,2920.0,446.94,447.11,446.75,447.01,2920.0
2020-08-14 15:00:00,447.16,447.29,446.61,446.73,4309.0,447.16,447.29,446.61,446.73,4309.0
2020-08-14 15:05:00,446.88,447.44,446.84,446.88,3800.0,446.88,447.44,446.84,446.88,3800.0
2020-08-14 15:10:00,446.93,446.93,446.44,446.44,7423.0,446.93,446.93,446.44,446.44,7423.0
2020-08-14 15:15:00,446.37,446.5,446.13,446.22,4449.0,446.37,446.5,446.13,446.22,4449.0
2020-08-14 15:20:00,446.21,446.79,446.21,446.32,4311.0,446.21,446.79,446.21,446.32,4311.0
2020-08-14 15:25:00,446.28,447.03,446.19,446.65,4039.0,446.28,447.03,446.19,446.65,4039.0
2020-08-14 15:30:00,446.4,446.75,446.36,446.69,3100.0,446.4,446.75,446.36,446.69,3100.0
2020-08-14 15:35:00,446.55,446.73,446.28,446.39,5661.0,446.55,446.73,446.28,446.39,5661.0
2020-08-14 15:40:00,446.33,446.43,446.07,446.32,4378.0,446.33,446.43,446.07,446.32,4378.0
2020-08-14 15:45:00,446.27,446.51,445.88,445.98,12969.0,446.27,446.51,445.88,445.98,12969.0
2020-08-14 15:50:00,445.75,448.1,445.63,447.93,33871.0,445.75,448.1,445.63,447.93,33871.0
2020-08-14 15:55:00,447.99,447.99,447.16,447.5,50973.0,447.99,447.99,447.16,447.5,50973.0
2020-08-17 09:30:00,450.62,451.9,449.2,450.98,48085.0,450.62,451.9,449.2,450.98,48085.0
2020-08-17 09:35:00,450.72,452.49,450.72,452.3,10967.0,450.72,452.49,450.72,452.3,10967.0
2020-08-17 09:40:00,451.63,453.63,451.53,452.86,17673.0,451.63,453.63,451.53,452.86,17673.0
2020-08-17 09:45:00,452.73,453.49,452.53,452.92,17380.0,452.73,453.49,452.53,452.92,17380.0
2020-08-17 09:50:00,453.18,454.86,453.02,454.45,23658.0,453.18,454.86,453.02,454.45,23658.0
2020-08-17 09:55:00,454.49,454.93,454.03,454.45,17488.0,454.49,454.93,454.03,454.45,17488.0
2020-08-17 10:00:00,454.58,456.1,454.41,455.06,27908.0,454.58,456.1,454.41,455.06,27908.0
2020-08-17 10:05:00,454.93,455.39,454.62,454.96,7120.0,454.93,455.39,454.62,454.96,7120.0
2020-08-17 10:10:00,454.87,455.04,454.26,454.26,11507.0,454.87,455.04,454.26,454.26,11507.0
2020-08-17 10:15:00,454.05,454.63,453.91,454.23,13107.0,454.05,454.63,453.91,454.23,13107.0
2020-08-17 10:20:00,454.18,454.62,453.62,454.1,14860.0,454.18,454.62,453.62,454.1,14860.0
2020-08-17 10:25:00,454.29,454.49,453.62,453.97,9513.0,454.29,454.49,453.62,453.97,9513.0
2020-08-17 10:30:00,454.04,455.0,454.03,454.6,31704.0,454.04,455.0,454.03,454.6,31704.0
2020-08-17 10:35:00,454.63,455.0,454.59,454.91,10179.0,454.63,455.0,454.59,454.91,10179.0
2020-08-17 10:40:00,454.83,454.93,454.01,454.16,5657.0,454.83,454.93,454.01,454.16,5657.0
2020-08-17 10:45:00,454.13,454.13,453.61,453.86,5012.0,454.13,454.13,453.61,453.86,5012.0
2020-08-17 10:50:00,453.95,454.74,453.87,454.0,8776.0,453.95,454.74,453.87,454.0,8776.0
2020-08-17 10:55:00,454.1,454.17,453.16,453.38,11931.0,454.1,454.17,453.16,453.38,11931.0
2020-08-17 11:00:00,453.24,453.24,452.04,452.29,4911.0,453.24,453.24,452.04,452.29,4911.0
2020-08-17 11:05:00,452.14,452.67,451.99,452.26,7777.0,452.14,452.67,451.99,452.26,7777.0
2020-08-17 11:10:00,452.38,452.88,452.05,452.7,5845.0,452.38,452.88,452.05,452.7,5845.0
2020-08-17 11:15:00,452.68,453.4,452.67,453.33,2550.0,452.68,453.4,452.67,453.33,2550.0
2020-08-17 11:20:00,453.3,453.32,452.34,453.08,8946.0,453.3,453.32,452.34,453.08,8946.0
2020-08-17 11:25:00,453.17,453.42,453.05,453.34,5893.0,453.17,453.42,453.05,453.34,5893.0
2020-08-17 11:30:00,453.4,453.53,452.62,452.62,4450.0,453.4,453.53,452.62,452.62,4450.0
2020-08-17 11:35:00,452.61,452.82,452.28,452.55,4808.0,452.61,452.82,452.28,452.55,4808.0
2020-08-17 11:40:00,452.97,452.97,452.35,452.65,3000.0,452.97,452.97,452.35,452.65,3000.0
2020-08-17 11:45:00,452.7,452.99,452.63,452.79,3880.0,452.7,452.99,452.63,452.79,3880.0
2020-08-17 11:50:00,452.64,452.88,452.55,452.7,1500.0,452.64,452.88,452.55,452.7,1500.0
2020-08-17 11:55:00,452.72,453.23,452.72,453.16,3878.0,452.72,453.23,452.72,453.16,3878.0
2020-08-17 12:00:00,453.05,453.16,452.86,453.03,3449.0,453.05,453.16,452.86,453.03,3449.0
2020-08-17 12:05:00,452.95,452.95,452.51,452.51,5808.0,452.95,452.95,452.51,452.51,5808.0
2020-08-17 12:10:00,452.47,452.47,452.14,452.14,2978.0,452.47,452.47,452.14,452.14,2978.0
2020-08-17 12:15:00,452.27,452.35,451.96,452.02,8584.0,452.27,452.35,451.96,452.02,8584.0
2020-08-17 12:20:00,452.04,452.51,451.88,452.34,8911.0,452.04,452.51,451.88,452.34,8911.0
2020-08-17 12:25:00,452.33,452.51,452.01,452.16,2136.0,452.33,452.51,452.01,452.16,2136.0
2020-08-17 12:30:00,452.03,452.15,451.87,451.94,2237.0,452.03,452.15,451.87,451.94,2237.0
2020-08-17 12:35:00,452.0,452.14,451.89,452.01,3074.0,452.0,452.14,451.89,452.01,3074.0
2020-08-17 12:40:00,452.23,452.5,451.81,452.44,11884.0,452.23,452.5,451.81,452.44,11884.0
2020-08-17 12:45:00,452.5,452.79,452.39,452.39,3300.0,452.5,452.79,452.39,452.39,3300.0
2020-08-17 12:50:00,452.29,452.4,452.1,452.24,1711.0,452.29,452.4,452.1,452.24,1711.0
2020-08-17 12:55:00,452.36,452.48,452.0,452.04,4448.0,452.36,452.48,452.0,452.04,4448.0
2020-08-17 13:00:00,452.13,452.49,452.06,452.49,3405.0,452.13,452.49,452.06,452.49,3405.0
2020-08-17 13:05:00,452.57,452.57,452.26,452.41,4124.0,452.57,452.57,452.26,452.41,4124.0
2020-08-17 13:10:00,452.43,452.55,452.04,452.08,6887.0,452.43,452.55,452.04,452.08,6887.0
2020-08-17 13:15:00,452.08,452.16,451.68,451.95,16423.0,452.08,452.16,451.68,451.95,16423.0
2020-08-17 13:20:00,451.88,452.22,451.67,452.02,5250.0,451.88,452.22,451.67,452.02,5250.0
2020-08-17 13:25:00,452.09,452.35,451.97,452.22,7188.0,452.09,452.35,451.97,452.22,7188.0
2020-08-17 13:30:00,452.27,452.53,452.1,452.53,4671.0,452.27,452.53,452.1,452.53,4671.0
2020-08-17 13:35:00,452.66,452.84,452.42,452.55,6304.0,452.66,452.84,452.42,452.55,6304.0
2020-08-17 13:40:00,452.57,452.66,452.28,452.28,3943.0,452.57,452.66,452.28,452.28,3943.0
2020-08-17 13:45:00,452.32,452.33,451.92,452.25,2450.0,452.32,452.33,451.92,452.25,2450.0
2020-08-17 13:50:00,451.93,452.2,451.79,452.18,2200.0,451.93,452.2,451.79,452.18,2200.0
2020-08-17 13:55:00,452.07,452.35,451.75,452.2,4794.0,452.07,452.35,451.75,452.2,4794.0
2020-08-17 14:00:00,452.2,452.21,451.71,451.71,5107.0,452.2,452.21,451.71,451.71,5107.0
2020-08-17 14:05:00,451.79,452.06,451.75,451.88,6801.0,451.79,452.06,451.75,451.88,6801.0
2020-08-17 14:10:00,451.98,452.38,451.98,452.27,4847.0,451.98,452.38,451.98,452.27,4847.0
2020-08-17 14:15:00,452.24,452.38,452.18,452.36,2400.0,452.24,452.38,452.18,452.36,2400.0
2020-08-17 14:20:00,452.32,452.44,451.92,452.39,4400.0,452.32,452.44,451.92,452.39,4400.0
2020-08-17 14:25:00,452.24,452.48,452.17,452.26,3328.0,452.24,452.48,452.17,452.26,3328.0
2020-08-17 14:30:00,452.35,452.46,452.27,452.45,6128.0,452.35,452.46,452.27,452.45,6128.0
2020-08-17 14:35:00,452.43,452.55,452.32,452.46,5761.0,452.43,452.55,452.32,452.46,5761.0
2020-08-17 14:40:00,452.36,452.43,452.15,452.27,5106.0,452.36,452.43,452.15,452.27,5106.0
2020-08-17 14:45:00,452.3,452.3,451.75,451.75,3962.0,452.3,452.3,451.75,451.75,3962.0
2020-08-17 14:50:00,451.74,451.74,451.37,451.49,2958.0,451.74,451.74,451.37,451.49,2958.0
2020-08-17 14:55:00,451.5,452.05,451.49,451.82,4043.0,451.5,452.05,451.49,451.82,4043.0
2020-08-17 15:00:00,451.86,451.98,451.54,451.63,2650.0,451.86,451.98,451.54,451.63,2650.0
2020-08-17 15:05:00,451.6,451.8,451.47,451.8,3935.0,451.6,451.8,451.47,451.8,3935.0
2020-08-17 15:10:00,451.79,451.79,451.29,451.48,6060.0,451.79,451.79,451.29,451.48,6060.0
2020-08-17 15:15:00,451.49,451.96,451.4,451.69,8617.0,451.49,451.96,451.4,451.69,8617.0
2020-08-17 15:20:00,451.6,451.72,451.45,451.69,4915.0,451.6,451.72,451.45,451.69,4915.0
2020-08-17 15:25:00,451.64,452.07,451.6,452.07,6600.0,451.64,452.07,451.6,452.07,6600.0
2020-08-17 15:30:00,452.08,452.24,451.78,452.15,8155.0,452.08,452.24,451.78,452.15,8155.0
2020-08-17 15:35:00,452.13,452.26,451.92,451.99,7049.0,452.13,452.26,451.92,451.99,7049.0
2020-08-17 15:40:00,452.05,452.38,452.01,452.31,9452.0,452.05,452.38,452.01,452.31,9452.0
2020-08-17 15:45:00,452.22,452.4,452.1,452.11,23298.0,452.22,452.4,452.1,452.11,23298.0
2020-08-17 15:50:00,452.08,452.38,451.72,451.89,36736.0,452.08,452.38,451.72,451.89,36736.0
2020-08-17 15:55:00,452.05,452.08,451.34,451.61,60983.0,452.05,452.08,451.34,451.61,60983.0
2020-08-18 09:30:00,454.79,455.5,452.84,454.9,64617.0,454.79,455.5,452.84,454.9,64617.0
2020-08-18 09:35:00,454.88,457.38,454.29,456.46,27277.0,454.88,457.38,454.29,456.46,27277.0
2020-08-18 09:40:00,456.68,457.42,456.19,457.06,35842.0,456.68,457.42,456.19,457.06,35842.0
2020-08-18 09:45:00,457.01,459.16,456.91,459.09,44267.0,457.01,459.16,456.91,459.09,44267.0
2020-08-18 09:50:00,458.93,459.08,456.85,456.85,35528.0,458.93,459.08,456.85,456.85,35528.0
2020-08-18 09:55:00,457.34,458.3,455.81,457.08,13165.0,457.34,458.3,455.81,457.08,13165.0
2020-08-18 10:00:00,457.42,457.74,456.91,456.91,19647.0,457.42,457.74,456.91,456.91,19647.0
2020-08-18 10:05:00,457.03,457.38,454.85,455.01,13983.0,457.03,457.38,454.85,455.01,13983.0
2020-08-18 10:10:00,454.75,456.38,454.75,456.13,6415.0,454.75,456.38,454.75,456.13,6415.0
2020-08-18 10:15:00,456.09,456.6,455.7,456.34,3392.0,456.09,456.6,455.7,456.34,3392.0
2020-08-18 10:20:00,456.18,456.18,455.28,456.0,3493.0,456.18,456.18,455.28,456.0,3493.0
2020-08-18 10:25:00,455.98,456.27,454.26,454.46,5588.0,455.98,456.27,454.26,454.46,5588.0
2020-08-18 10:30:00,454.25,455.33,453.95,455.05,4756.0,454.25,455.33,453.95,455.05,4756.0
2020-08-18 10:35:00,455.19,455.61,455.01,455.47,5314.0,455.19,455.61,455.01,455.47,5314.0
2020-08-18 10:40:00,455.44,455.87,454.66,455.45,5864.0,455.44,455.87,454.66,455.45,5864.0
2020-08-18 10:45:00,455.62,456.23,455.48,456.23,8005.0,455.62,456.23,455.48,456.23,8005.0
2020-08-18 10:50:00,456.53,456.84,456.29,456.46,5076.0,456.53,456.84,456.29,456.46,5076.0
2020-08-18 10:55:00,456.52,456.75,456.04,456.75,4925.0,456.52,456.75,456.04,456.75,4925.0
2020-08-18 11:00:00,456.82,457.18,456.6,457.18,2701.0,456.82,457.18,456.6,457.18,2701.0
2020-08-18 11:05:00,457.2,458.02,457.09,457.65,9808.0,457.2,458.02,457.09,457.65,9808.0
2020-08-18 11:10:00,457.97,457.97,457.05,457.17,3545.0,457.97,457.97,457.05,457.17,3545.0
2020-08-18 11:15:00,457.11,457.3,456.68,456.96,5674.0,457.11,457.3,456.68,456.96,5674.0
2020-08-18 11:20:00,456.82,457.31,456.4,457.31,4126.0,456.82,457.31,456.4,457.31,4126.0
2020-08-18 11:25:00,457.32,457.39,457.02,457.14,13550.0,457.32,457.39,457.02,457.14,13550.0
2020-08-18 11:30:00,457.14,457.61,456.86,457.45,5377.0,457.14,457.61,456.86,457.45,5377.0
2020-08-18 11:35:00,457.56,457.8,457.39,457.4,3700.0,457.56,457.8,457.39,457.4,3700.0
2020-08-18 11:40:00,457.48,457.62,456.94,457.08,4580.0,457.48,457.62,456.94,457.08,4580.0
2020-08-18 11:45:00,457.11,457.18,456.7,456.7,3261.0,457.11,457.18,456.7,456.7,3261.0
2020-08-18 11:50:00,456.72,456.99,456.61,456.99,5385.0,456.72,456.99,456.61,456.99,5385.0
2020-08-18 11:55:00,457.14,457.37,456.77,457.06,5983.0,457.14,457.37,456.77,457.06,5983.0
2020-08-18 12:00:00,457.11,457.24,456.69,456.88,3758.0,457.11,457.24,456.69,456.88,3758.0
2020-08-18 12:05:00,456.9,458.21,456.9,457.97,24890.0,456.9,458.21,456.9,457.97,24890.0
2020-08-18 12:10:00,457.81,458.14,457.81,458.0,4921.0,457.81,458.14,457.81,458.0,4921.0
2020-08-18 12:15:00,457.95,457.95,457.31,457.74,3680.0,457.95,457.95,457.31,457.74,3680.0
2020-08-18 12:20:00,457.83,458.14,457.7,457.74,9385.0,457.83,458.14,457.7,457.74,9385.0
2020-08-18 12:25:00,457.82,458.08,457.81,457.81,2581.0,457.82,458.08,457.81,457.81,2581.0
2020-08-18 12:30:00,457.91,458.81,457.9,458.68,7198.0,457.91,458.81,457.9,458.68,7198.0
2020-08-18 12:35:00,458.67,458.8,458.13,458.21,7684.0,458.67,458.8,458.13,458.21,7684.0
2020-08-18 12:40:00,457.96,458.06,457.73,457.99,7103.0,457.96,458.06,457.73,457.99,7103.0
2020-08-18 12:45:00,458.0,458.31,457.7,458.01,5246.0,458.0,458.31,457.7,458.01,5246.0
2020-08-18 12:50:00,458.1,458.26,457.75,458.11,3374.0,458.1,458.26,457.75,458.11,3374.0
2020-08-18 12:55:00,457.97,458.17,457.75,458.09,4203.0,457.97,458.17,457.75,458.09,4203.0
2020-08-18 13:00:00,458.01,458.12,457.82,458.08,12545.0,458.01,458.12,457.82,458.08,12545.0
2020-08-18 13:05:00,458.19,458.97,458.19,458.95,8038.0,458.19,458.97,458.19,458.95,8038.0
2020-08-18 13:10:00,458.95,459.0,458.61,458.88,11858.0,458.95,459.0,458.61,458.88,11858.0
2020-08-18 13:15:00,458.86,459.01,458.72,458.85,4278.0,458.86,459.01,458.72,458.85,4278.0
2020-08-18 13:20:00,458.85,458.87,458.17,458.26,5730.0,458.85,458.87,458.17,458.26,5730.0
2020-08-18 13:25:00,458.34,458.52,458.28,458.45,5387.0,458.34,458.52,458.28,458.45,5387.0
2020-08-18 13:30:00,458.51,458.66,458.43,458.49,9031.0,458.51,458.66,458.43,458.49,9031.0
2020-08-18 13:35:00,458.51,458.74,458.41,458.67,7617.0,458.51,458.74,458.41,458.67,7617.0
2020-08-18 13:40:00,458.68,458.72,458.07,458.28,7361.0,458.68,458.72,458.07,458.28,7361.0
2020-08-18 13:45:00,458.27,458.97,458.27,458.86,9750.0,458.27,458.97,458.27,458.86,9750.0
2020-08-18 13:50:00,458.87,459.03,458.71,459.03,5375.0,458.87,459.03,458.71,459.03,5375.0
2020-08-18 13:55:00,459.05,459.1,458.73,458.86,6154.0,459.05,459.1,458.73,458.86,6154.0
2020-08-18 14:00:00,458.78,458.79,458.41,458.65,5320.0,458.78,458.79,458.41,458.65,5320.0
2020-08-18 14:05:00,458.65,458.66,458.36,458.45,9479.0,458.65,458.66,458.36,458.45,9479.0
2020-08-18 14:10:00,458.52,458.57,458.14,458.22,9470.0,458.52,458.57,458.14,458.22,9470.0
2020-08-18 14:15:00,458.15,458.36,458.06,458.34,7260.0,458.15,458.36,458.06,458.34,7260.0
2020-08-18 14:20:00,458.42,459.02,458.4,458.9,12196.0,458.42,459.02,458.4,458.9,12196.0
2020-08-18 14:25:00,458.95,459.42,458.85,459.42,16889.0,458.95,459.42,458.85,459.42,16889.0
2020-08-18 14:30:00,459.51,459.93,459.51,459.75,19538.0,459.51,459.93,459.51,459.75,19538.0
2020-08-18 14:35:00,459.79,460.3,459.7,460.15,23066.0,459.79,460.3,459.7,460.15,23066.0
2020-08-18 14:40:00,460.17,460.66,460.08,460.51,15772.0,460.17,460.66,460.08,460.51,15772.0
2020-08-18 14:45:00,460.5,461.5,460.33,461.46,21392.0,460.5,461.5,460.33,461.46,21392.0
2020-08-18 14:50:00,461.46,461.55,460.93,461.12,19472.0,461.46,461.55,460.93,461.12,19472.0
2020-08-18 14:55:00,461.19,461.52,461.01,461.52,22778.0,461.19,461.52,461.01,461.52,22778.0
2020-08-18 15:00:00,461.45,461.57,461.27,461.5,17971.0,461.45,461.57,461.27,461.5,17971.0
2020-08-18 15:05:00,461.52,461.63,461.24,461.37,18279.0,461.52,461.63,461.24,461.37,18279.0
2020-08-18 15:10:00,461.37,462.84,461.37,462.72,19516.0,461.37,462.84,461.37,462.72,19516.0
2020-08-18 15:15:00,462.79,463.42,462.68,463.33,24723.0,462.79,463.42,462.68,463.33,24723.0
2020-08-18 15:20:00,463.42,463.88,463.36,463.37,27236.0,463.42,463.88,463.36,463.37,27236.0
2020-08-18 15:25:00,463.51,463.92,463.15,463.92,19174.0,463.51,463.92,463.15,463.92,19174.0
2020-08-18 15:30:00,463.87,464.0,463.54,463.59,32877.0,463.87,464.0,463.54,463.59,32877.0
2020-08-18 15:35:00,463.66,464.01,463.34,463.48,32466.0,463.66,464.01,463.34,463.48,32466.0
2020-08-18 15:40:00,463.39,464.44,463.38,464.4,36808.0,463.39,464.44,463.38,464.4,36808.0
2020-08-18 15:45:00,464.37,464.5,463.97,464.2,40483.0,464.37,464.5,463.97,464.2,40483.0
2020-08-18 15:50:00,464.16,464.16,463.23,463.33,56208.0,464.16,464.16,463.23,463.33,56208.0
2020-08-18 15:55:00,463.41,463.99,463.29,463.89,89952.0,463.41,463.99,463.29,463.89,89952.0
2020-08-19 09:30:00,464.29,466.03,464.0,465.45,57648.0,464.29,466.03,464.0,465.45,57648.0
2020-08-19 09:35:00,465.73,466.42,463.83,463.87,18373.0,465.73,466.42,463.83,463.87,18373.0
2020-08-19 09:40:00,463.82,464.47,461.51,461.96,18061.0,463.82,464.47,461.51,461.96,18061.0
2020-08-19 09:45:00,461.96,462.0,458.62,458.78,22952.0,461.96,462.0,458.62,458.78,22952.0
2020-08-19 09:50:00,458.98,460.19,458.09,459.14,15033.0,458.98,460.19,458.09,459.14,15033.0
2020-08-19 09:55:00,459.14,459.93,457.69,458.34,11106.0,459.14,459.93,457.69,458.34,11106.0
2020-08-19 10:00:00,458.57,459.11,457.58,459.09,9159.0,458.57,459.11,457.58,459.09,9159.0
2020-08-19 10:05:00,459.24,460.2,458.89,460.07,6447.0,459.24,460.2,458.89,460.07,6447.0
2020-08-19 10:10:00,459.85,460.12,459.2,459.2,7208.0,459.85,460.12,459.2,459.2,7208.0
2020-08-19 10:15:00,459.45,461.59,459.45,461.59,10922.0,459.45,461.59,459.45,461.59,10922.0
2020-08-19 10:20:00,461.2,461.96,460.81,461.96,7749.0,461.2,461.96,460.81,461.96,7749.0
2020-08-19 10:25:00,461.92,462.64,461.78,462.63,4835.0,461.92,462.64,461.78,462.63,4835.0
2020-08-19 10:30:00,462.55,462.55,461.66,461.9,4218.0,462.55,462.55,461.66,461.9,4218.0
2020-08-19 10:35:00,461.81,462.25,461.51,461.73,5720.0,461.81,462.25,461.51,461.73,5720.0
2020-08-19 10:40:00,461.66,461.76,460.86,461.0,10782.0,461.66,461.76,460.86,461.0,10782.0
2020-08-19 10:45:00,461.25,461.7,460.28,461.66,9780.0,461.25,461.7,460.28,461.66,9780.0
2020-08-19 10:50:00,461.61,461.94,461.34,461.86,1544.0,461.61,461.94,461.34,461.86,1544.0
2020-08-19 10:55:00,461.65,461.73,461.12,461.55,2950.0,461.65,461.73,461.12,461.55,2950.0
2020-08-19 11:00:00,461.8,462.1,460.84,461.2,5849.0,461.8,462.1,460.84,461.2,5849.0
2020-08-19 11:05:00,461.37,462.01,461.37,461.9,4817.0,461.37,462.01,461.37,461.9,4817.0
2020-08-19 11:10:00,461.83,462.03,461.32,461.45,2567.0,461.83,462.03,461.32,461.45,2567.0
2020-08-19 11:15:00,461.36,462.38,461.36,462.11,6062.0,461.36,462.38,461.36,462.11,6062.0
2020-08-19 11:20:00,462.28,463.07,462.28,463.04,3400.0,462.28,463.07,462.28,463.04,3400.0
2020-08-19 11:25:00,463.21,463.37,462.9,463.31,4885.0,463.21,463.37,462.9,463.31,4885.0
2020-08-19 11:30:00,463.31,463.72,463.04,463.72,4493.0,463.31,463.72,463.04,463.72,4493.0
2020-08-19 11:35:00,463.72,463.92,463.5,463.89,6111.0,463.72,463.92,463.5,463.89,6111.0
2020-08-19 11:40:00,464.05,464.92,464.05,464.72,9964.0,464.05,464.92,464.05,464.72,9964.0
2020-08-19 11:45:00,464.73,465.16,464.62,465.0,11108.0,464.73,465.16,464.62,465.0,11108.0
2020-08-19 11:50:00,464.9,465.67,464.7,465.12,8425.0,464.9,465.67,464.7,465.12,8425.0
2020-08-19 11:55:00,465.02,466.27,464.98,466.07,15668.0,465.02,466.27,464.98,466.07,15668.0
2020-08-19 12:00:00,466.12,466.4,466.03,466.23,6752.0,466.12,466.4,466.03,466.23,6752.0
2020-08-19 12:05:00,466.34,466.38,465.91,466.04,8735.0,466.34,466.38,465.91,466.04,8735.0
2020-08-19 12:10:00,466.08,466.13,465.27,465.57,8081.0,466.08,466.13,465.27,465.57,8081.0
2020-08-19 12:15:00,465.55,466.11,465.54,465.99,9980.0,465.55,466.11,465.54,465.99,9980.0
2020-08-19 12:20:00,466.05,466.29,465.69,465.96,5070.0,466.05,466.29,465.69,465.96,5070.0
2020-08-19 12:25:00,465.84,466.33,465.27,465.44,6629.0,465.84,466.33,465.27,465.44,6629.0
2020-08-19 12:30:00,465.42,465.82,465.18,465.65,6577.0,465.42,465.82,465.18,465.65,6577.0
2020-08-19 12:35:00,465.58,466.11,465.3,466.11,4554.0,465.58,466.11,465.3,466.11,4554.0
2020-08-19 12:40:00,466.18,466.83,466.05,466.38,10472.0,466.18,466.83,466.05,466.38,10472.0
2020-08-19 12:45:00,466.52,466.76,465.86,466.02,8152.0,466.52,466.76,465.86,466.02,8152.0
2020-08-19 12:50:00,466.15,466.8,466.15,466.62,4833.0,466.15,466.8,466.15,466.62,4833.0
2020-08-19 12:55:00,466.73,466.79,466.2,466.72,5275.0,466.73,466.79,466.2,466.72,5275.0
2020-08-19 13:00:00,466.67,466.67,465.58,466.13,11528.0,466.67,466.67,465.58,466.13,11528.0
2020-08-19 13:05:00,465.99,466.12,465.39,465.6,7615.0,465.99,466.12,465.39,465.6,7615.0
2020-08-19 13:10:00,465.62,466.24,465.52,466.03,4342.0,465.62,466.24,465.52,466.03,4342.0
2020-08-19 13:15:00,466.09,466.53,465.99,466.5,5458.0,466.09,466.53,465.99,466.5,5458.0
2020-08-19 13:20:00,466.39,466.51,466.08,466.51,4098.0,466.39,466.51,466.08,466.51,4098.0
2020-08-19 13:25:00,466.51,466.72,466.22,466.29,7399.0,466.51,466.72,466.22,466.29,7399.0
2020-08-19 13:30:00,466.28,466.77,466.22,466.39,8202.0,466.28,466.77,466.22,466.39,8202.0
2020-08-19 13:35:00,466.21,466.83,466.21,466.71,10235.0,466.21,466.83,466.21,466.71,10235.0
2020-08-19 13:40:00,466.79,466.97,466.63,466.84,6338.0,466.79,466.97,466.63,466.84,6338.0
2020-08-19 13:45:00,466.98,467.16,466.8,467.08,7672.0,466.98,467.16,466.8,467.08,7672.0
2020-08-19 13:50:00,467.0,467.21,466.86,467.19,9781.0,467.0,467.21,466.86,467.19,9781.0
2020-08-19 13:55:00,467.28,468.08,467.28,467.79,12943.0,467.28,468.08,467.28,467.79,12943.0
2020-08-19 14:00:00,467.89,468.11,467.57,467.79,23266.0,467.89,468.11,467.57,467.79,23266.0
2020-08-19 14:05:00,467.8,467.8,465.85,466.62,13185.0,467.8,467.8,465.85,466.62,13185.0
2020-08-19 14:10:00,466.12,466.33,464.47,464.47,12588.0,466.12,466.33,464.47,464.47,12588.0
2020-08-19 14:15:00,464.59,464.88,463.3,463.5,11062.0,464.59,464.88,463.3,463.5,11062.0
2020-08-19 14:20:00,463.42,463.56,461.1,463.07,20109.0,463.42,463.56,461.1,463.07,20109.0
2020-08-19 14:25:00,463.24,463.92,462.67,463.5,22785.0,463.24,463.92,462.67,463.5,22785.0
2020-08-19 14:30:00,463.53,464.17,463.11,464.07,14906.0,463.53,464.17,463.11,464.07,14906.0
2020-08-19 14:35:00,463.98,464.01,463.12,463.52,12492.0,463.98,464.01,463.12,463.52,12492.0
2020-08-19 14:40:00,463.64,463.88,463.12,463.34,7261.0,463.64,463.88,463.12,463.34,7261.0
2020-08-19 14:45:00,463.5,464.28,463.48,464.08,5892.0,463.5,464.28,463.48,464.08,5892.0
2020-08-19 14:50:00,464.21,464.74,464.0,464.63,6571.0,464.21,464.74,464.0,464.63,6571.0
2020-08-19 14:55:00,464.8,465.37,464.63,464.63,17151.0,464.8,465.37,464.63,464.63,17151.0
2020-08-19 15:00:00,464.42,464.72,463.42,463.87,11085.0,464.42,464.72,463.42,463.87,11085.0
2020-08-19 15:05:00,463.89,464.6,463.6,464.17,8219.0,463.89,464.6,463.6,464.17,8219.0
2020-08-19 15:10:00,464.38,464.38,463.6,463.82,10222.0,464.38,464.38,463.6,463.82,10222.0
2020-08-19 15:15:00,463.71,463.92,463.3,463.67,8421.0,463.71,463.92,463.3,463.67,8421.0
2020-08-19 15:20:00,463.64,463.79,462.98,462.98,11240.0,463.64,463.79,462.98,462.98,11240.0
2020-08-19 15:25:00,463.02,463.27,462.58,462.94,10927.0,463.02,463.27,462.58,462.94,10927.0
2020-08-19 15:30:00,462.99,463.33,462.88,463.03,9106.0,462.99,463.33,462.88,463.03,9106.0
2020-08-19 15:35:00,463.11,463.79,462.99,463.17,18162.0,463.11,463.79,462.99,463.17,18162.0
2020-08-19 15:40:00,463.11,464.35,463.03,464.09,19601.0,463.11,464.35,463.03,464.09,19601.0
2020-08-19 15:45:00,464.13,464.13,462.61,462.67,22290.0,464.13,464.13,462.61,462.67,22290.0
2020-08-19 15:50:00,462.13,463.4,461.61,462.13,65031.0,462.13,463.4,461.61,462.13,65031.0
2020-08-19 15:55:00,462.18,462.76,462.01,462.01,121182.0,462.18,462.76,462.01,462.01,121182.0
2020-08-20 09:30:00,460.99,462.01,458.88,461.56,44420.0,460.99,462.01,458.88,461.56,44420.0
2020-08-20 09:35:00,461.25,463.92,461.25,463.3,11904.0,461.25,463.92,461.25,463.3,11904.0
2020-08-20 09:40:00,463.09,463.77,461.88,463.77,5874.0,463.09,463.77,461.88,463.77,5874.0
2020-08-20 09:45:00,464.0,464.13,463.11,463.7,9441.0,464.0,464.13,463.11,463.7,9441.0
2020-08-20 09:50:00,463.5,463.5,462.38,462.54,5181.0,463.5,463.5,462.38,462.54,5181.0
2020-08-20 09:55:00,462.61,463.03,462.3,462.9,6935.0,462.61,463.03,462.3,462.9,6935.0
2020-08-20 10:00:00,462.58,463.16,462.22,462.81,11331.0,462.58,463.16,462.22,462.81,11331.0
2020-08-20 10:05:00,462.97,464.55,462.97,463.73,8613.0,462.97,464.55,462.97,463.73,8613.0
2020-08-20 10:10:00,463.78,463.78,462.87,463.69,3321.0,463.78,463.78,462.87,463.69,3321.0
2020-08-20 10:15:00,463.69,464.21,463.69,463.85,3419.0,463.69,464.21,463.69,463.85,3419.0
2020-08-20 10:20:00,463.91,464.33,463.73,463.97,4652.0,463.91,464.33,463.73,463.97,4652.0
2020-08-20 10:25:00,464.18,464.65,464.0,464.32,7342.0,464.18,464.65,464.0,464.32,7342.0
2020-08-20 10:30:00,464.46,464.83,464.19,464.81,9628.0,464.46,464.83,464.19,464.81,9628.0
2020-08-20 10:35:00,464.95,465.43,464.4,465.43,10681.0,464.95,465.43,464.4,465.43,10681.0
2020-08-20 10:40:00,465.23,465.41,464.55,465.41,6230.0,465.23,465.41,464.55,465.41,6230.0
2020-08-20 10:45:00,465.81,466.67,465.47,466.67,10653.0,465.81,466.67,465.47,466.67,10653.0
2020-08-20 10:50:00,466.73,468.0,466.73,467.73,17913.0,466.73,468.0,466.73,467.73,17913.0
2020-08-20 10:55:00,467.79,468.5,467.79,468.28,8034.0,467.79,468.5,467.79,468.28,8034.0
2020-08-20 11:00:00,468.54,468.77,468.12,468.28,13109.0,468.54,468.77,468.12,468.28,13109.0
2020-08-20 11:05:00,468.2,468.35,467.02,467.34,10802.0,468.2,468.35,467.02,467.34,10802.0
2020-08-20 11:10:00,467.1,467.47,466.73,466.86,12561.0,467.1,467.47,466.73,466.86,12561.0
2020-08-20 11:15:00,466.78,466.78,465.96,466.23,6940.0,466.78,466.78,465.96,466.23,6940.0
2020-08-20 11:20:00,466.11,466.52,465.83,466.22,6505.0,466.11,466.52,465.83,466.22,6505.0
2020-08-20 11:25:00,466.52,467.05,466.52,466.75,3846.0,466.52,467.05,466.52,466.75,3846.0
2020-08-20 11:30:00,466.81,467.75,466.6,467.56,7212.0,466.81,467.75,466.6,467.56,7212.0
2020-08-20 11:35:00,467.6,468.2,467.39,468.04,7478.0,467.6,468.2,467.39,468.04,7478.0
2020-08-20 11:40:00,468.09,468.14,467.27,467.56,5528.0,468.09,468.14,467.27,467.56,5528.0
2020-08-20 11:45:00,467.56,467.91,467.35,467.89,4753.0,467.56,467.91,467.35,467.89,4753.0
2020-08-20 11:50:00,467.97,468.78,467.96,468.69,12083.0,467.97,468.78,467.96,468.69,12083.0
2020-08-20 11:55:00,468.62,469.28,468.4,468.97,17710.0,468.62,469.28,468.4,468.97,17710.0
2020-08-20 12:00:00,468.91,468.99,468.06,468.14,13141.0,468.91,468.99,468.06,468.14,13141.0
2020-08-20 12:05:00,468.18,468.39,467.79,467.91,4747.0,468.18,468.39,467.79,467.91,4747.0
2020-08-20 12:10:00,467.87,468.29,467.83,467.94,4676.0,467.87,468.29,467.83,467.94,4676.0
2020-08-20 12:15:00,468.01,468.01,466.96,467.07,6667.0,468.01,468.01,466.96,467.07,6667.0
2020-08-20 12:20:00,466.99,467.84,466.89,467.69,3849.0,466.99,467.84,466.89,467.69,3849.0
2020-08-20 12:25:00,467.54,467.54,467.28,467.29,1200.0,467.54,467.54,467.28,467.29,1200.0
2020-08-20 12:30:00,467.12,467.22,466.67,466.87,5674.0,467.12,467.22,466.67,466.87,5674.0
2020-08-20 12:35:00,467.12,467.35,466.85,467.25,2501.0,467.12,467.35,466.85,467.25,2501.0
2020-08-20 12:40:00,467.35,467.36,467.15,467.28,1479.0,467.35,467.36,467.15,467.28,1479.0
2020-08-20 12:45:00,467.26,467.28,466.41,466.51,12703.0,467.26,467.28,466.41,466.51,12703.0
2020-08-20 12:50:00,466.37,466.63,466.0,466.63,4220.0,466.37,466.63,466.0,466.63,4220.0
2020-08-20 12:55:00,466.68,466.78,466.19,466.43,3470.0,466.68,466.78,466.19,466.43,3470.0
2020-08-20 13:00:00,466.56,466.85,466.38,466.85,3348.0,466.56,466.85,466.38,466.85,3348.0
2020-08-20 13:05:00,466.49,466.55,466.07,466.33,6441.0,466.49,466.55,466.07,466.33,6441.0
2020-08-20 13:10:00,466.38,467.38,466.35,467.38,3723.0,466.38,467.38,466.35,467.38,3723.0
2020-08-20 13:15:00,467.49,468.0,467.35,468.0,3600.0,467.49,468.0,467.35,468.0,3600.0
2020-08-20 13:20:00,467.89,469.03,467.86,468.91,5152.0,467.89,469.03,467.86,468.91,5152.0
2020-08-20 13:25:00,468.9,469.37,468.55,468.83,11322.0,468.9,469.37,468.55,468.83,11322.0
2020-08-20 13:30:00,468.86,469.13,468.71,469.1,11012.0,468.86,469.13,468.71,469.1,11012.0
2020-08-20 13:35:00,469.16,469.43,469.08,469.43,4827.0,469.16,469.43,469.08,469.43,4827.0
2020-08-20 13:40:00,469.31,470.14,469.3,470.14,22044.0,469.31,470.14,469.3,470.14,22044.0
2020-08-20 13:45:00,470.15,470.32,469.31,469.31,12071.0,470.15,470.32,469.31,469.31,12071.0
2020-08-20 13:50:00,469.37,470.38,469.31,470.3,11709.0,469.37,470.38,469.31,470.3,11709.0
2020-08-20 13:55:00,470.41,471.15,470.41,470.92,29863.0,470.41,471.15,470.41,470.92,29863.0
2020-08-20 14:00:00,470.82,471.09,470.12,470.57,24697.0,470.82,471.09,470.12,470.57,24697.0
2020-08-20 14:05:00,470.63,472.0,470.61,471.99,45151.0,470.63,472.0,470.61,471.99,45151.0
2020-08-20 14:10:00,471.91,472.0,471.47,471.47,15749.0,471.91,472.0,471.47,471.47,15749.0
2020-08-20 14:15:00,471.25,472.17,471.0,472.01,21102.0,471.25,472.17,471.0,472.01,21102.0
2020-08-20 14:20:00,472.16,473.62,471.98,473.53,30668.0,472.16,473.62,471.98,473.53,30668.0
2020-08-20 14:25:00,473.48,473.99,473.3,473.98,23805.0,473.48,473.99,473.3,473.98,23805.0
2020-08-20 14:30:00,473.98,474.1,473.58,473.89,16397.0,473.98,474.1,473.58,473.89,16397.0
2020-08-20 14:35:00,473.94,474.08,473.4,473.59,13959.0,473.94,474.08,473.4,473.59,13959.0
2020-08-20 14:40:00,473.62,474.22,473.22,474.16,18232.0,473.62,474.22,473.22,474.16,18232.0
2020-08-20 14:45:00,474.2,475.25,474.14,474.76,36875.0,474.2,475.25,474.14,474.76,36875.0
2020-08-20 14:50:00,474.64,474.98,474.57,474.88,19777.0,474.64,474.98,474.57,474.88,19777.0
2020-08-20 14:55:00,474.94,475.84,474.88,475.74,23510.0,474.94,475.84,474.88,475.74,23510.0
2020-08-20 15:00:00,475.64,476.42,475.44,476.38,29860.0,475.64,476.42,475.44,476.38,29860.0
2020-08-20 15:05:00,476.39,477.08,476.24,477.01,29777.0,476.39,477.08,476.24,477.01,29777.0
2020-08-20 15:10:00,477.01,477.73,477.01,477.65,41980.0,477.01,477.73,477.01,477.65,41980.0
2020-08-20 15:15:00,477.75,477.87,476.86,476.86,32259.0,477.75,477.87,476.86,476.86,32259.0
2020-08-20 15:20:00,476.92,477.35,476.39,477.03,35678.0,476.92,477.35,476.39,477.03,35678.0
2020-08-20 15:25:00,477.0,477.69,476.68,477.42,35142.0,477.0,477.69,476.68,477.42,35142.0
2020-08-20 15:30:00,477.4,477.99,477.28,477.83,34064.0,477.4,477.99,477.28,477.83,34064.0
2020-08-20 15:35:00,477.86,478.54,477.72,478.39,44372.0,477.86,478.54,477.72,478.39,44372.0
2020-08-20 15:40:00,478.44,479.42,478.38,479.09,54327.0,478.44,479.42,478.38,479.09,54327.0
2020-08-20 15:45:00,479.09,479.31,478.19,478.3,63240.0,479.09,479.31,478.19,478.3,63240.0
2020-08-20 15:50:00,477.98,479.15,477.68,478.81,88735.0,477.98,479.15,477.68,478.81,88735.0
2020-08-20 15:55:00,478.77,479.8,478.21,478.67,161021.0,478.77,479.8,478.21,478.67,161021.0
2020-08-21 09:30:00,476.32,477.28,473.35,474.04,193825.0,476.32,477.28,473.35,474.04,193825.0
2020-08-21 09:35:00,474.2,474.67,471.42,472.0,39425.0,474.2,474.67,471.42,472.0,39425.0
2020-08-21 09:40:00,471.93,475.22,471.24,474.98,19344.0,471.93,475.22,471.24,474.98,19344.0
2020-08-21 09:45:00,475.21,475.48,472.12,472.55,23859.0,475.21,475.48,472.12,472.55,23859.0
2020-08-21 09:50:00,472.75,473.47,471.52,472.42,26876.0,472.75,473.47,471.52,472.42,26876.0
2020-08-21 09:55:00,472.62,473.97,472.0,473.72,13547.0,472.62,473.97,472.0,473.72,13547.0
2020-08-21 10:00:00,473.51,473.8,472.2,473.25,16872.0,473.51,473.8,472.2,473.25,16872.0
2020-08-21 10:05:00,473.22,474.44,472.5,473.35,24004.0,473.22,474.44,472.5,473.35,24004.0
2020-08-21 10:10:00,473.25,473.43,471.66,471.77,20625.0,473.25,473.43,471.66,471.77,20625.0
2020-08-21 10:15:00,472.05,473.08,471.78,472.49,9345.0,472.05,473.08,471.78,472.49,9345.0
2020-08-21 10:20:00,472.53,473.48,472.34,473.44,5549.0,472.53,473.48,472.34,473.44,5549.0
2020-08-21 10:25:00,473.38,474.48,473.38,474.25,11946.0,473.38,474.48,473.38,474.25,11946.0
2020-08-21 10:30:00,474.39,476.39,474.39,475.99,28197.0,474.39,476.39,474.39,475.99,28197.0
2020-08-21 10:35:00,475.93,476.25,475.0,475.5,13624.0,475.93,476.25,475.0,475.5,13624.0
2020-08-21 10:40:00,475.68,476.43,474.95,476.19,11902.0,475.68,476.43,474.95,476.19,11902.0
2020-08-21 10:45:00,476.16,476.59,475.49,475.76,13833.0,476.16,476.59,475.49,475.76,13833.0
2020-08-21 10:50:00,475.78,475.87,474.94,475.61,11500.0,475.78,475.87,474.94,475.61,11500.0
2020-08-21 10:55:00,475.86,475.86,474.37,474.38,9120.0,475.86,475.86,474.37,474.38,9120.0
2020-08-21 11:00:00,474.57,474.58,473.09,473.09,11966.0,474.57,474.58,473.09,473.09,11966.0
2020-08-21 11:05:00,473.27,473.33,472.18,472.19,8963.0,473.27,473.33,472.18,472.19,8963.0
2020-08-21 11:10:00,472.18,472.93,472.18,472.37,6194.0,472.18,472.93,472.18,472.37,6194.0
2020-08-21 11:15:00,472.47,472.64,472.0,472.33,9404.0,472.47,472.64,472.0,472.33,9404.0
2020-08-21 11:20:00,472.21,473.4,472.02,473.4,10875.0,472.21,473.4,472.02,473.4,10875.0
2020-08-21 11:25:00,473.28,473.4,471.9,472.33,18207.0,473.28,473.4,471.9,472.33,18207.0
2020-08-21 11:30:00,471.92,472.09,470.34,470.56,16936.0,471.92,472.09,470.34,470.56,16936.0
2020-08-21 11:35:00,470.86,471.25,470.53,471.02,7200.0,470.86,471.25,470.53,471.02,7200.0
2020-08-21 11:40:00,470.66,471.5,470.64,471.15,9604.0,470.66,471.5,470.64,471.15,9604.0
2020-08-21 11:45:00,471.08,472.41,471.05,472.09,8585.0,471.08,472.41,471.05,472.09,8585.0
2020-08-21 11:50:00,472.04,472.18,471.55,472.17,5189.0,472.04,472.18,471.55,472.17,5189.0
2020-08-21 11:55:00,471.99,472.32,471.0,471.42,17237.0,471.99,472.32,471.0,471.42,17237.0
2020-08-21 12:00:00,471.35,472.4,471.01,472.32,10876.0,471.35,472.4,471.01,472.32,10876.0
2020-08-21 12:05:00,472.4,473.31,472.4,473.2,7844.0,472.4,473.31,472.4,473.2,7844.0
2020-08-21 12:10:00,473.26,473.4,472.71,473.31,11558.0,473.26,473.4,472.71,473.31,11558.0
2020-08-21 12:15:00,473.38,473.63,473.09,473.33,3997.0,473.38,473.63,473.09,473.33,3997.0
2020-08-21 12:20:00,473.1,473.44,473.06,473.44,4019.0,473.1,473.44,473.06,473.44,4019.0
2020-08-21 12:25:00,473.39,473.65,473.03,473.65,5075.0,473.39,473.65,473.03,473.65,5075.0
2020-08-21 12:30:00,473.74,473.74,472.93,473.27,5255.0,473.74,473.74,472.93,473.27,5255.0
2020-08-21 12:35:00,473.24,473.57,472.67,472.72,7555.0,473.24,473.57,472.67,472.72,7555.0
2020-08-21 12:40:00,472.72,472.97,472.56,472.64,8671.0,472.72,472.97,472.56,472.64,8671.0
2020-08-21 12:45:00,472.55,472.67,472.42,472.48,5390.0,472.55,472.67,472.42,472.48,5390.0
2020-08-21 12:50:00,472.4,472.4,471.66,472.28,5463.0,472.4,472.4,471.66,472.28,5463.0
2020-08-21 12:55:00,472.4,472.4,471.84,472.02,14811.0,472.4,472.4,471.84,472.02,14811.0
2020-08-21 13:00:00,472.01,472.19,471.05,471.35,11012.0,472.01,472.19,471.05,471.35,11012.0
2020-08-21 13:05:00,471.39,471.95,471.33,471.63,4119.0,471.39,471.95,471.33,471.63,4119.0
2020-08-21 13:10:00,471.78,471.97,471.47,471.89,4170.0,471.78,471.97,471.47,471.89,4170.0
2020-08-21 13:15:00,471.85,472.12,471.48,471.68,4750.0,471.85,472.12,471.48,471.68,4750.0
2020-08-21 13:20:00,471.51,471.75,471.3,471.7,5408.0,471.51,471.75,471.3,471.7,5408.0
2020-08-21 13:25:00,471.55,472.09,471.55,472.09,4500.0,471.55,472.09,471.55,472.09,4500.0
2020-08-21 13:30:00,472.0,472.16,471.39,471.54,3606.0,472.0,472.16,471.39,471.54,3606.0
2020-08-21 13:35:00,471.68,472.26,471.67,472.1,7100.0,471.68,472.26,471.67,472.1,7100.0
2020-08-21 13:40:00,472.12,472.18,471.15,471.15,6693.0,472.12,472.18,471.15,471.15,6693.0
2020-08-21 13:45:00,471.02,471.45,471.01,471.23,3984.0,471.02,471.45,471.01,471.23,3984.0
2020-08-21 13:50:00,471.3,471.65,471.25,471.26,2761.0,471.3,471.65,471.25,471.26,2761.0
2020-08-21 13:55:00,471.39,471.63,471.02,471.63,4850.0,471.39,471.63,471.02,471.63,4850.0
2020-08-21 14:00:00,471.51,472.17,471.51,472.17,4419.0,471.51,472.17,471.51,472.17,4419.0
2020-08-21 14:05:00,472.24,472.6,472.17,472.57,6214.0,472.24,472.6,472.17,472.57,6214.0
2020-08-21 14:10:00,472.64,473.23,472.44,473.01,13109.0,472.64,473.23,472.44,473.01,13109.0
2020-08-21 14:15:00,472.92,473.7,472.92,473.61,3656.0,472.92,473.7,472.92,473.61,3656.0
2020-08-21 14:20:00,473.62,473.64,472.82,472.94,5892.0,473.62,473.64,472.82,472.94,5892.0
2020-08-21 14:25:00,473.04,473.14,472.79,473.07,6244.0,473.04,473.14,472.79,473.07,6244.0
2020-08-21 14:30:00,472.9,473.16,472.78,473.03,4000.0,472.9,473.16,472.78,473.03,4000.0
2020-08-21 14:35:00,473.11,473.25,472.79,472.82,4075.0,473.11,473.25,472.79,472.82,4075.0
2020-08-21 14:40:00,472.79,472.91,472.56,472.7,5324.0,472.79,472.91,472.56,472.7,5324.0
2020-08-21 14:45:00,472.61,473.27,472.57,473.01,5503.0,472.61,473.27,472.57,473.01,5503.0
2020-08-21 14:50:00,472.82,473.44,472.82,473.28,6536.0,472.82,473.44,472.82,473.28,6536.0
2020-08-21 14:55:00,473.4,473.98,473.29,473.39,7883.0,473.4,473.98,473.29,473.39,7883.0
2020-08-21 15:00:00,473.39,474.41,473.3,473.67,11027.0,473.39,474.41,473.3,473.67,11027.0
2020-08-21 15:05:00,473.69,474.08,473.41,473.97,6028.0,473.69,474.08,473.41,473.97,6028.0
2020-08-21 15:10:00,473.96,474.09,473.32,473.32,5252.0,473.96,474.09,473.32,473.32,5252.0
2020-08-21 15:15:00,473.34,473.53,473.02,473.17,6913.0,473.34,473.53,473.02,473.17,6913.0
2020-08-21 15:20:00,473.18,473.85,473.18,473.85,7326.0,473.18,473.85,473.18,473.85,7326.0
2020-08-21 15:25:00,473.8,473.87,473.28,473.56,9155.0,473.8,473.87,473.28,473.56,9155.0
2020-08-21 15:30:00,473.54,473.72,473.16,473.57,15149.0,473.54,473.72,473.16,473.57,15149.0
2020-08-21 15:35:00,473.63,473.84,473.31,473.55,14320.0,473.63,473.84,473.31,473.55,14320.0
2020-08-21 15:40:00,473.46,473.46,472.5,472.8,17445.0,473.46,473.46,472.5,472.8,17445.0
2020-08-21 15:45:00,472.79,472.98,472.23,472.24,10459.0,472.79,472.98,472.23,472.24,10459.0
2020-08-21 15:50:00,472.33,473.12,472.29,472.75,22146.0,472.33,473.12,472.29,472.75,22146.0
2020-08-21 15:55:00,472.76,473.69,472.76,473.36,61301.0,472.76,473.69,472.76,473.36,61301.0
2020-08-24 09:30:00,478.14,478.83,476.93,478.61,106540.0,478.14,478.83,476.93,478.61,106540.0
2020-08-24 09:35:00,478.56,479.15,476.86,478.12,30073.0,478.56,479.15,476.86,478.12,30073.0
2020-08-24 09:40:00,478.41,480.02,478.41,478.51,29666.0,478.41,480.02,478.41,478.51,29666.0
2020-08-24 09:45:00,478.36,479.49,478.29,478.6,14484.0,478.36,479.49,478.29,478.6,14484.0
2020-08-24 09:50:00,478.69,479.33,475.0,475.13,25231.0,478.69,479.33,475.0,475.13,25231.0
2020-08-24 09:55:00,475.05,476.82,474.36,476.32,33126.0,475.05,476.82,474.36,476.32,33126.0
2020-08-24 10:00:00,476.5,476.69,473.86,474.62,18794.0,476.5,476.69,473.86,474.62,18794.0
2020-08-24 10:05:00,474.93,475.52,473.52,474.35,15088.0,474.93,475.52,473.52,474.35,15088.0
2020-08-24 10:10:00,474.07,476.42,474.07,476.2,11857.0,474.07,476.42,474.07,476.2,11857.0
2020-08-24 10:15:00,476.29,477.5,476.2,477.37,10443.0,476.29,477.5,476.2,477.37,10443.0
2020-08-24 10:20:00,477.47,477.81,477.18,477.31,12482.0,477.47,477.81,477.18,477.31,12482.0
2020-08-24 10:25:00,477.3,478.46,476.57,476.94,8140.0,477.3,478.46,476.57,476.94,8140.0
2020-08-24 10:30:00,476.6,476.6,474.23,474.9,20939.0,476.6,476.6,474.23,474.9,20939.0
2020-08-24 10:35:00,474.7,475.48,474.49,475.26,7404.0,474.7,475.48,474.49,475.26,7404.0
2020-08-24 10:40:00,475.3,475.3,474.12,474.5,15058.0,475.3,475.3,474.12,474.5,15058.0
2020-08-24 10:45:00,474.56,474.61,473.0,473.84,18651.0,474.56,474.61,473.0,473.84,18651.0
2020-08-24 10:50:00,473.85,474.08,470.8,471.28,25612.0,473.85,474.08,470.8,471.28,25612.0
2020-08-24 10:55:00,471.57,472.28,469.52,470.47,36218.0,471.57,472.28,469.52,470.47,36218.0
2020-08-24 11:00:00,470.22,473.2,469.9,472.49,23870.0,470.22,473.2,469.9,472.49,23870.0
2020-08-24 11:05:00,472.27,472.83,472.11,472.83,6245.0,472.27,472.83,472.11,472.83,6245.0
2020-08-24 11:10:00,473.0,473.62,471.03,471.62,27139.0,473.0,473.62,471.03,471.62,27139.0
2020-08-24 11:15:00,471.76,471.85,471.51,471.59,6871.0,471.76,471.85,471.51,471.59,6871.0
2020-08-24 11:20:00,471.59,472.03,471.59,471.65,9301.0,471.59,472.03,471.59,471.65,9301.0
2020-08-24 11:25:00,471.77,471.84,471.02,471.1,7128.0,471.77,471.84,471.02,471.1,7128.0
2020-08-24 11:30:00,471.09,471.92,471.08,471.36,5809.0,471.09,471.92,471.08,471.36,5809.0
2020-08-24 11:35:00,471.48,472.09,471.26,472.09,4730.0,471.48,472.09,471.26,472.09,4730.0
2020-08-24 11:40:00,471.89,473.27,471.89,473.25,14154.0,471.89,473.27,471.89,473.25,14154.0
2020-08-24 11:45:00,473.28,473.38,472.61,473.19,9253.0,473.28,473.38,472.61,473.19,9253.0
2020-08-24 11:50:00,473.03,473.03,471.96,472.35,7378.0,473.03,473.03,471.96,472.35,7378.0
2020-08-24 11:55:00,472.38,473.14,472.01,472.77,6154.0,472.38,473.14,472.01,472.77,6154.0
2020-08-24 12:00:00,472.96,474.28,472.96,474.15,15230.0,472.96,474.28,472.96,474.15,15230.0
2020-08-24 12:05:00,474.22,474.31,472.85,473.43,5627.0,474.22,474.31,472.85,473.43,5627.0
2020-08-24 12:10:00,473.47,473.9,473.31,473.88,3301.0,473.47,473.9,473.31,473.88,3301.0
2020-08-24 12:15:00,473.88,474.44,473.69,474.07,5779.0,473.88,474.44,473.69,474.07,5779.0
2020-08-24 12:20:00,474.15,474.15,473.0,473.29,3814.0,474.15,474.15,473.0,473.29,3814.0
2020-08-24 12:25:00,473.0,473.0,472.02,472.5,2820.0,473.0,473.0,472.02,472.5,2820.0
2020-08-24 12:30:00,472.27,472.71,472.22,472.69,3841.0,472.27,472.71,472.22,472.69,3841.0
2020-08-24 12:35:00,472.58,472.97,472.29,472.87,4772.0,472.58,472.97,472.29,472.87,4772.0
2020-08-24 12:40:00,472.78,472.91,472.09,472.46,3812.0,472.78,472.91,472.09,472.46,3812.0
2020-08-24 12:45:00,472.71,472.91,472.5,472.7,4107.0,472.71,472.91,472.5,472.7,4107.0
2020-08-24 12:50:00,472.72,472.72,472.13,472.27,5896.0,472.72,472.72,472.13,472.27,5896.0
2020-08-24 12:55:00,472.47,472.74,472.22,472.44,4075.0,472.47,472.74,472.22,472.44,4075.0
2020-08-24 13:00:00,472.22,473.3,472.07,472.91,11870.0,472.22,473.3,472.07,472.91,11870.0
2020-08-24 13:05:00,473.04,473.7,472.55,473.46,9819.0,473.04,473.7,472.55,473.46,9819.0
2020-08-24 13:10:00,473.42,473.88,473.31,473.68,7253.0,473.42,473.88,473.31,473.68,7253.0
2020-08-24 13:15:00,473.64,473.68,473.3,473.48,5243.0,473.64,473.68,473.3,473.48,5243.0
2020-08-24 13:20:00,473.63,473.63,472.58,473.12,5395.0,473.63,473.63,472.58,473.12,5395.0
2020-08-24 13:25:00,473.21,473.21,472.42,472.42,4762.0,473.21,473.21,472.42,472.42,4762.0
2020-08-24 13:30:00,472.39,472.39,471.81,472.1,3409.0,472.39,472.39,471.81,472.1,3409.0
2020-08-24 13:35:00,472.49,472.63,472.4,472.63,5088.0,472.49,472.63,472.4,472.63,5088.0
2020-08-24 13:40:00,472.74,472.94,472.07,472.28,9813.0,472.74,472.94,472.07,472.28,9813.0
2020-08-24 13:45:00,472.42,472.84,472.3,472.82,7042.0,472.42,472.84,472.3,472.82,7042.0
2020-08-24 13:50:00,472.7,473.43,472.62,473.43,3320.0,472.7,473.43,472.62,473.43,3320.0
2020-08-24 13:55:00,473.51,473.76,473.24,473.24,9872.0,473.51,473.76,473.24,473.24,9872.0
2020-08-24 14:00:00,473.35,473.72,473.2,473.41,5713.0,473.35,473.72,473.2,473.41,5713.0
2020-08-24 14:05:00,473.45,474.18,473.38,473.72,3732.0,473.45,474.18,473.38,473.72,3732.0
2020-08-24 14:10:00,473.77,474.17,473.63,473.92,4233.0,473.77,474.17,473.63,473.92,4233.0
2020-08-24 14:15:00,473.99,474.35,473.87,474.2,4246.0,473.99,474.35,473.87,474.2,4246.0
2020-08-24 14:20:00,474.14,474.22,473.58,473.96,7020.0,474.14,474.22,473.58,473.96,7020.0
2020-08-24 14:25:00,473.89,473.89,473.38,473.52,4387.0,473.89,473.89,473.38,473.52,4387.0
2020-08-24 14:30:00,473.36,474.0,473.11,473.11,7245.0,473.36,474.0,473.11,473.11,7245.0
2020-08-24 14:35:00,473.38,473.73,473.27,473.55,4363.0,473.38,473.73,473.27,473.55,4363.0
2020-08-24 14:40:00,473.45,473.64,473.05,473.32,9207.0,473.45,473.64,473.05,473.32,9207.0
2020-08-24 14:45:00,473.08,473.74,473.08,473.53,5418.0,473.08,473.74,473.08,473.53,5418.0
2020-08-24 14:50:00,473.52,473.95,473.2,473.48,6835.0,473.52,473.95,473.2,473.48,6835.0
2020-08-24 14:55:00,473.4,473.57,473.2,473.2,3970.0,473.4,473.57,473.2,473.2,3970.0
2020-08-24 15:00:00,473.27,473.7,473.27,473.5,4000.0,473.27,473.7,473.27,473.5,4000.0
2020-08-24 15:05:00,473.23,473.41,473.08,473.38,8416.0,473.23,473.41,473.08,473.38,8416.0
2020-08-24 15:10:00,473.37,473.59,473.14,473.59,8054.0,473.37,473.59,473.14,473.59,8054.0
2020-08-24 15:15:00,473.94,474.41,473.71,474.34,3580.0,473.94,474.41,473.71,474.34,3580.0
2020-08-24 15:20:00,474.21,474.89,474.14,474.89,9874.0,474.21,474.89,474.14,474.89,9874.0
2020-08-24 15:25:00,474.8,475.01,474.53,474.79,5821.0,474.8,475.01,474.53,474.79,5821.0
2020-08-24 15:30:00,474.88,474.88,474.42,474.47,9784.0,474.88,474.88,474.42,474.47,9784.0
2020-08-24 15:35:00,474.29,475.09,474.29,474.98,11910.0,474.29,475.09,474.29,474.98,11910.0
2020-08-24 15:40:00,474.89,474.96,474.65,474.91,27632.0,474.89,474.96,474.65,474.91,27632.0
2020-08-24 15:45:00,475.01,475.05,474.45,474.72,19617.0,475.01,475.05,474.45,474.72,19617.0
2020-08-24 15:50:00,474.75,475.8,474.75,475.44,30115.0,474.75,475.8,474.75,475.44,30115.0
2020-08-24 15:55:00,475.42,476.67,475.4,476.45,71547.0,475.42,476.67,475.4,476.45,71547.0
2020-08-25 09:30:00,476.3,478.0,474.42,477.57,58179.0,476.3,478.0,474.42,477.57,58179.0
2020-08-25 09:35:00,477.27,478.6,476.58,477.6,28079.0,477.27,478.6,476.58,477.6,28079.0
2020-08-25 09:40:00,477.95,478.88,476.71,477.21,24995.0,477.95,478.88,476.71,477.21,24995.0
2020-08-25 09:45:00,477.39,477.72,476.12,476.36,18466.0,477.39,477.72,476.12,476.36,18466.0
2020-08-25 09:50:00,476.24,476.31,474.7,474.85,9545.0,476.24,476.31,474.7,474.85,9545.0
2020-08-25 09:55:00,475.08,476.98,474.8,476.98,15032.0,475.08,476.98,474.8,476.98,15032.0
2020-08-25 10:00:00,476.79,477.87,476.35,477.02,12477.0,476.79,477.87,476.35,477.02,12477.0
2020-08-25 10:05:00,477.01,477.88,476.67,476.91,4326.0,477.01,477.88,476.67,476.91,4326.0
2020-08-25 10:10:00,476.88,479.24,476.85,478.96,10822.0,476.88,479.24,476.85,478.96,10822.0
2020-08-25 10:15:00,478.93,480.37,478.93,479.86,15102.0,478.93,480.37,478.93,479.86,15102.0
2020-08-25 10:20:00,479.8,480.28,478.07,478.26,4869.0,479.8,480.28,478.07,478.26,4869.0
2020-08-25 10:25:00,478.27,478.71,477.75,477.83,10629.0,478.27,478.71,477.75,477.83,10629.0
2020-08-25 10:30:00,477.65,479.27,477.3,478.7,13123.0,477.65,479.27,477.3,478.7,13123.0
2020-08-25 10:35:00,479.19,479.87,479.09,479.57,3728.0,479.19,479.87,479.09,479.57,3728.0
2020-08-25 10:40:00,479.56,479.79,479.23,479.37,3470.0,479.56,479.79,479.23,479.37,3470.0
2020-08-25 10:45:00,479.31,480.25,478.99,479.26,4432.0,479.31,480.25,478.99,479.26,4432.0
2020-08-25 10:50:00,479.28,479.78,478.78,479.66,4469.0,479.28,479.78,478.78,479.66,4469.0
2020-08-25 10:55:00,479.22,480.4,479.19,480.33,6922.0,479.22,480.4,479.19,480.33,6922.0
2020-08-25 11:00:00,480.29,481.01,480.14,480.64,11654.0,480.29,481.01,480.14,480.64,11654.0
2020-08-25 11:05:00,480.53,481.42,480.5,481.41,8573.0,480.53,481.42,480.5,481.41,8573.0
2020-08-25 11:10:00,481.27,482.57,481.27,482.47,16151.0,481.27,482.57,481.27,482.47,16151.0
2020-08-25 11:15:00,482.56,482.98,482.41,482.74,11525.0,482.56,482.98,482.41,482.74,11525.0
2020-08-25 11:20:00,482.98,482.98,482.04,482.32,6057.0,482.98,482.98,482.04,482.32,6057.0
2020-08-25 11:25:00,482.34,482.44,480.89,481.27,8091.0,482.34,482.44,480.89,481.27,8091.0
2020-08-25 11:30:00,481.38,481.38,480.54,481.15,9507.0,481.38,481.38,480.54,481.15,9507.0
2020-08-25 11:35:00,481.06,481.08,480.46,480.83,7819.0,481.06,481.08,480.46,480.83,7819.0
2020-08-25 11:40:00,480.59,480.95,479.71,480.15,10754.0,480.59,480.95,479.71,480.15,10754.0
2020-08-25 11:45:00,480.06,480.64,479.79,480.51,6299.0,480.06,480.64,479.79,480.51,6299.0
2020-08-25 11:50:00,480.81,480.85,480.48,480.48,3804.0,480.81,480.85,480.48,480.48,3804.0
2020-08-25 11:55:00,480.79,481.17,480.79,481.17,2603.0,480.79,481.17,480.79,481.17,2603.0
2020-08-25 12:00:00,481.31,481.33,480.87,481.19,2362.0,481.31,481.33,480.87,481.19,2362.0
2020-08-25 12:05:00,481.31,481.75,480.9,481.74,3860.0,481.31,481.75,480.9,481.74,3860.0
2020-08-25 12:10:00,481.79,481.86,480.54,480.54,5389.0,481.79,481.86,480.54,480.54,5389.0
2020-08-25 12:15:00,480.93,481.85,480.9,481.58,11190.0,480.93,481.85,480.9,481.58,11190.0
2020-08-25 12:20:00,481.67,482.08,481.41,481.56,8158.0,481.67,482.08,481.41,481.56,8158.0
2020-08-25 12:25:00,481.67,481.77,481.4,481.4,4320.0,481.67,481.77,481.4,481.4,4320.0
2020-08-25 12:30:00,481.55,481.71,481.21,481.21,4889.0,481.55,481.71,481.21,481.21,4889.0
2020-08-25 12:35:00,481.22,481.22,480.56,481.06,5275.0,481.22,481.22,480.56,481.06,5275.0
2020-08-25 12:40:00,481.03,481.39,480.41,480.48,5249.0,481.03,481.39,480.41,480.48,5249.0
2020-08-25 12:45:00,480.63,480.84,479.94,479.94,3571.0,480.63,480.84,479.94,479.94,3571.0
2020-08-25 12:50:00,480.11,480.31,479.69,479.88,4769.0,480.11,480.31,479.69,479.88,4769.0
2020-08-25 12:55:00,479.85,480.2,479.6,480.11,3721.0,479.85,480.2,479.6,480.11,3721.0
2020-08-25 13:00:00,480.11,480.33,479.83,479.83,3700.0,480.11,480.33,479.83,479.83,3700.0
2020-08-25 13:05:00,479.81,480.41,479.47,480.14,19297.0,479.81,480.41,479.47,480.14,19297.0
2020-08-25 13:10:00,480.11,480.74,480.0,480.6,6650.0,480.11,480.74,480.0,480.6,6650.0
2020-08-25 13:15:00,480.63,480.64,480.44,480.55,2317.0,480.63,480.64,480.44,480.55,2317.0
2020-08-25 13:20:00,480.63,480.63,480.15,480.16,4635.0,480.63,480.63,480.15,480.16,4635.0
2020-08-25 13:25:00,480.37,480.88,480.26,480.84,7094.0,480.37,480.88,480.26,480.84,7094.0
2020-08-25 13:30:00,481.06,481.16,480.7,480.96,3730.0,481.06,481.16,480.7,480.96,3730.0
2020-08-25 13:35:00,481.02,481.57,481.02,481.49,5381.0,481.02,481.57,481.02,481.49,5381.0
2020-08-25 13:40:00,481.55,481.92,481.35,481.7,6242.0,481.55,481.92,481.35,481.7,6242.0
2020-08-25 13:45:00,481.77,481.95,481.48,481.48,9900.0,481.77,481.95,481.48,481.48,9900.0
2020-08-25 13:50:00,481.7,481.72,481.08,481.1,4600.0,481.7,481.72,481.08,481.1,4600.0
2020-08-25 13:55:00,481.08,481.29,480.62,480.76,5917.0,481.08,481.29,480.62,480.76,5917.0
2020-08-25 14:00:00,480.66,480.87,480.36,480.62,6019.0,480.66,480.87,480.36,480.62,6019.0
2020-08-25 14:05:00,480.62,480.7,480.23,480.5,4904.0,480.62,480.7,480.23,480.5,4904.0
2020-08-25 14:10:00,480.58,481.09,480.46,481.07,4121.0,480.58,481.09,480.46,481.07,4121.0
2020-08-25 14:15:00,481.02,481.79,480.55,481.65,7758.0,481.02,481.79,480.55,481.65,7758.0
2020-08-25 14:20:00,481.65,481.98,481.65,481.84,4479.0,481.65,481.98,481.65,481.84,4479.0
2020-08-25 14:25:00,481.91,482.35,481.66,482.22,8049.0,481.91,482.35,481.66,482.22,8049.0
2020-08-25 14:30:00,482.35,482.78,482.01,482.78,4601.0,482.35,482.78,482.01,482.78,4601.0
2020-08-25 14:35:00,482.78,482.8,481.91,482.01,6006.0,482.78,482.8,481.91,482.01,6006.0
2020-08-25 14:40:00,482.16,482.37,481.81,481.99,7534.0,482.16,482.37,481.81,481.99,7534.0
2020-08-25 14:45:00,481.94,482.31,481.78,481.84,7637.0,481.94,482.31,481.78,481.84,7637.0
2020-08-25 14:50:00,481.89,482.12,481.58,481.91,6834.0,481.89,482.12,481.58,481.91,6834.0
2020-08-25 14:55:00,481.85,481.99,481.28,481.9,10972.0,481.85,481.99,481.28,481.9,10972.0
2020-08-25 15:00:00,481.74,482.52,481.43,482.52,47020.0,481.74,482.52,481.43,482.52,47020.0
2020-08-25 15:05:00,482.26,482.74,482.26,482.52,7171.0,482.26,482.74,482.26,482.52,7171.0
2020-08-25 15:10:00,482.64,483.0,482.39,482.76,13841.0,482.64,483.0,482.39,482.76,13841.0
2020-08-25 15:15:00,482.8,483.27,482.77,483.11,17043.0,482.8,483.27,482.77,483.11,17043.0
2020-08-25 15:20:00,483.19,483.28,482.6,483.27,11744.0,483.19,483.28,482.6,483.27,11744.0
2020-08-25 15:25:00,483.28,483.56,483.06,483.48,13316.0,483.28,483.56,483.06,483.48,13316.0
2020-08-25 15:30:00,483.5,483.74,483.23,483.71,18169.0,483.5,483.74,483.23,483.71,18169.0
2020-08-25 15:35:00,483.65,484.0,483.62,483.95,26155.0,483.65,484.0,483.62,483.95,26155.0
2020-08-25 15:40:00,483.95,484.2,483.64,483.71,24031.0,483.95,484.2,483.64,483.71,24031.0
2020-08-25 15:45:00,483.72,484.23,483.72,484.16,15900.0,483.72,484.23,483.72,484.16,15900.0
2020-08-25 15:50:00,484.35,484.6,483.78,484.34,36442.0,484.35,484.6,483.78,484.34,36442.0
2020-08-25 15:55:00,484.35,484.65,484.24,484.44,63760.0,484.35,484.65,484.24,484.44,63760.0
2020-08-26 09:30:00,497.06,497.73,493.86,495.21,188996.0,497.06,497.73,493.86,495.21,188996.0
2020-08-26 09:35:00,495.27,497.31,493.3,493.98,64352.0,495.27,497.31,493.3,493.98,64352.0
2020-08-26 09:40:00,493.91,495.28,492.23,493.87,51615.0,493.91,495.28,492.23,493.87,51615.0
2020-08-26 09:45:00,494.02,495.78,492.92,495.78,41201.0,494.02,495.78,492.92,495.78,41201.0
2020-08-26 09:50:00,495.92,495.92,493.46,494.39,35451.0,495.92,495.92,493.46,494.39,35451.0
2020-08-26 09:55:00,494.49,499.6,494.49,499.36,56983.0,494.49,499.6,494.49,499.36,56983.0
2020-08-26 10:00:00,499.35,500.76,499.03,500.34,71750.0,499.35,500.76,499.03,500.34,71750.0
2020-08-26 10:05:00,500.49,501.66,500.29,501.49,31930.0,500.49,501.66,500.29,501.49,31930.0
2020-08-26 10:10:00,501.58,501.58,499.86,501.28,39553.0,501.58,501.58,499.86,501.28,39553.0
2020-08-26 10:15:00,501.34,503.72,501.1,503.52,59498.0,501.34,503.72,501.1,503.52,59498.0
2020-08-26 10:20:00,503.51,504.99,502.76,504.83,73304.0,503.51,504.99,502.76,504.83,73304.0
2020-08-26 10:25:00,504.85,505.21,503.01,504.12,35108.0,504.85,505.21,503.01,504.12,35108.0
2020-08-26 10:30:00,504.09,504.89,503.56,504.71,29154.0,504.09,504.89,503.56,504.71,29154.0
2020-08-26 10:35:00,504.83,505.5,504.56,505.31,22368.0,504.83,505.5,504.56,505.31,22368.0
2020-08-26 10:40:00,505.49,507.35,505.28,506.88,26366.0,505.49,507.35,505.28,506.88,26366.0
2020-08-26 10:45:00,507.17,507.99,506.13,507.66,37637.0,507.17,507.99,506.13,507.66,37637.0
2020-08-26 10:50:00,507.87,508.74,507.8,508.19,47109.0,507.87,508.74,507.8,508.19,47109.0
2020-08-26 10:55:00,508.34,509.34,507.81,509.31,39906.0,508.34,509.34,507.81,509.31,39906.0
2020-08-26 11:00:00,509.26,511.28,509.26,510.14,57002.0,509.26,511.28,509.26,510.14,57002.0
2020-08-26 11:05:00,510.15,513.35,510.11,513.24,68861.0,510.15,513.35,510.11,513.24,68861.0
2020-08-26 11:10:00,513.16,514.88,512.61,513.13,72956.0,513.16,514.88,512.61,513.13,72956.0
2020-08-26 11:15:00,513.27,514.45,512.87,513.77,50976.0,513.27,514.45,512.87,513.77,50976.0
2020-08-26 11:20:00,513.83,517.39,513.33,517.32,49306.0,513.83,517.39,513.33,517.32,49306.0
2020-08-26 11:25:00,517.1,517.26,515.27,516.37,61273.0,517.1,517.26,515.27,516.37,61273.0
2020-08-26 11:30:00,516.53,519.98,516.17,519.07,68421.0,516.53,519.98,516.17,519.07,68421.0
2020-08-26 11:35:00,519.53,521.28,519.38,521.27,53895.0,519.53,521.28,519.38,521.27,53895.0
2020-08-26 11:40:00,521.32,523.55,521.14,523.25,57110.0,521.32,523.55,521.14,523.25,57110.0
2020-08-26 11:45:00,523.31,523.32,518.8,520.21,75627.0,523.31,523.32,518.8,520.21,75627.0
2020-08-26 11:50:00,520.47,521.55,519.89,520.62,31744.0,520.47,521.55,519.89,520.62,31744.0
2020-08-26 11:55:00,520.63,522.39,520.12,521.8,45048.0,520.63,522.39,520.12,521.8,45048.0
2020-08-26 12:00:00,521.84,523.5,521.38,523.13,37447.0,521.84,523.5,521.38,523.13,37447.0
2020-08-26 12:05:00,523.23,525.33,523.02,525.19,49177.0,523.23,525.33,523.02,525.19,49177.0
2020-08-26 12:10:00,525.18,527.55,524.87,527.4,50593.0,525.18,527.55,524.87,527.4,50593.0
2020-08-26 12:15:00,527.47,528.67,526.92,527.85,61488.0,527.47,528.67,526.92,527.85,61488.0
2020-08-26 12:20:00,527.98,530.0,527.93,529.76,55416.0,527.98,530.0,527.93,529.76,55416.0
2020-08-26 12:25:00,529.71,532.38,529.64,532.3,61491.0,529.71,532.38,529.64,532.3,61491.0
2020-08-26 12:30:00,532.35,533.7,532.21,532.44,72372.0,532.35,533.7,532.21,532.44,72372.0
2020-08-26 12:35:00,532.51,532.78,530.3,530.31,93430.0,532.51,532.78,530.3,530.31,93430.0
2020-08-26 12:40:00,530.17,530.54,523.24,524.16,125092.0,530.17,530.54,523.24,524.16,125092.0
2020-08-26 12:45:00,524.04,524.91,520.36,522.05,82064.0,524.04,524.91,520.36,522.05,82064.0
2020-08-26 12:50:00,522.29,524.58,520.92,521.4,65442.0,522.29,524.58,520.92,521.4,65442.0
2020-08-26 12:55:00,521.4,521.75,517.78,518.26,70217.0,521.4,521.75,517.78,518.26,70217.0
2020-08-26 13:00:00,518.3,521.49,518.08,520.74,46030.0,518.3,521.49,518.08,520.74,46030.0
2020-08-26 13:05:00,520.7,522.66,520.51,521.24,56872.0,520.7,522.66,520.51,521.24,56872.0
2020-08-26 13:10:00,521.37,522.44,519.26,519.29,34169.0,521.37,522.44,519.26,519.29,34169.0
2020-08-26 13:15:00,519.43,521.23,519.04,521.05,33420.0,519.43,521.23,519.04,521.05,33420.0
2020-08-26 13:20:00,520.92,523.07,520.52,522.76,32967.0,520.92,523.07,520.52,522.76,32967.0
2020-08-26 13:25:00,522.73,522.73,521.23,521.74,42228.0,522.73,522.73,521.23,521.74,42228.0
2020-08-26 13:30:00,521.81,523.67,520.78,523.66,36545.0,521.81,523.67,520.78,523.66,36545.0
2020-08-26 13:35:00,523.66,524.09,522.54,523.41,30719.0,523.66,524.09,522.54,523.41,30719.0
2020-08-26 13:40:00,523.38,523.7,521.62,522.02,26478.0,523.38,523.7,521.62,522.02,26478.0
2020-08-26 13:45:00,522.0,523.29,521.92,522.75,21544.0,522.0,523.29,521.92,522.75,21544.0
2020-08-26 13:50:00,522.82,522.95,522.07,522.64,19923.0,522.82,522.95,522.07,522.64,19923.0
2020-08-26 13:55:00,522.68,524.53,522.36,524.51,33640.0,522.68,524.53,522.36,524.51,33640.0
2020-08-26 14:00:00,524.42,524.78,523.72,524.14,46556.0,524.42,524.78,523.72,524.14,46556.0
2020-08-26 14:05:00,524.12,524.29,522.62,523.03,33034.0,524.12,524.29,522.62,523.03,33034.0
2020-08-26 14:10:00,522.98,523.08,522.23,522.65,31680.0,522.98,523.08,522.23,522.65,31680.0
2020-08-26 14:15:00,522.69,524.42,522.36,524.25,24590.0,522.69,524.42,522.36,524.25,24590.0
2020-08-26 14:20:00,524.29,524.75,523.96,524.36,43628.0,524.29,524.75,523.96,524.36,43628.0
2020-08-26 14:25:00,524.43,524.76,523.9,524.24,31329.0,524.43,524.76,523.9,524.24,31329.0
2020-08-26 14:30:00,524.33,524.38,522.27,522.31,30880.0,524.33,524.38,522.27,522.31,30880.0
2020-08-26 14:35:00,522.26,522.45,521.24,521.98,41561.0,522.26,522.45,521.24,521.98,41561.0
2020-08-26 14:40:00,522.33,522.93,520.48,520.51,43288.0,522.33,522.93,520.48,520.51,43288.0
2020-08-26 14:45:00,520.5,522.52,520.39,521.93,28751.0,520.5,522.52,520.39,521.93,28751.0
2020-08-26 14:50:00,521.94,521.94,520.68,520.85,35574.0,521.94,521.94,520.68,520.85,35574.0
2020-08-26 14:55:00,520.75,520.81,516.44,517.82,98339.0,520.75,520.81,516.44,517.82,98339.0
2020-08-26 15:00:00,517.79,518.92,516.37,518.35,54123.0,517.79,518.92,516.37,518.35,54123.0
2020-08-26 15:05:00,518.5,521.26,518.49,521.26,46492.0,518.5,521.26,518.49,521.26,46492.0
2020-08-26 15:10:00,521.02,522.12,521.01,521.78,34131.0,521.02,522.12,521.01,521.78,34131.0
2020-08-26 15:15:00,521.84,522.14,521.6,522.0,48250.0,521.84,522.14,521.6,522.0,48250.0
2020-08-26 15:20:00,521.98,523.39,521.69,522.32,61247.0,521.98,523.39,521.69,522.32,61247.0
2020-08-26 15:25:00,522.33,524.24,522.33,524.22,40753.0,522.33,524.24,522.33,524.22,40753.0
2020-08-26 15:30:00,524.2,524.6,523.41,524.51,73346.0,524.2,524.6,523.41,524.51,73346.0
2020-08-26 15:35:00,524.62,525.0,523.72,523.86,71245.0,524.62,525.0,523.72,523.86,71245.0
2020-08-26 15:40:00,523.81,525.5,523.8,525.5,75294.0,523.81,525.5,523.8,525.5,75294.0
2020-08-26 15:45:00,525.5,526.18,525.43,525.61,76836.0,525.5,526.18,525.43,525.61,76836.0
2020-08-26 15:50:00,525.6,527.74,525.6,527.58,121151.0,525.6,527.74,525.6,527.58,121151.0
2020-08-26 15:55:00,527.53,530.63,527.42,528.49,223267.0,527.53,530.63,527.42,528.49,223267.0
2020-08-27 09:30:00,519.04,523.33,511.67,512.06,240047.0,519.04,523.33,511.67,512.06,240047.0
2020-08-27 09:35:00,511.17,515.88,510.6,513.69,43761.0,511.17,515.88,510.6,513.69,43761.0
2020-08-27 09:40:00,513.69,516.9,513.13,515.24,49344.0,513.69,516.9,513.13,515.24,49344.0
2020-08-27 09:45:00,515.24,516.39,513.12,514.21,25328.0,515.24,516.39,513.12,514.21,25328.0
2020-08-27 09:50:00,514.31,517.0,513.82,515.24,35770.0,514.31,517.0,513.82,515.24,35770.0
2020-08-27 09:55:00,515.55,516.56,512.79,512.79,25560.0,515.55,516.56,512.79,512.79,25560.0
2020-08-27 10:00:00,512.83,512.83,509.78,510.13,63140.0,512.83,512.83,509.78,510.13,63140.0
2020-08-27 10:05:00,510.42,510.79,508.06,509.12,39600.0,510.42,510.79,508.06,509.12,39600.0
2020-08-27 10:10:00,508.99,510.13,507.6,509.39,51615.0,508.99,510.13,507.6,509.39,51615.0
2020-08-27 10:15:00,509.53,511.29,508.72,511.29,36040.0,509.53,511.29,508.72,511.29,36040.0
2020-08-27 10:20:00,510.93,512.36,510.17,510.3,24605.0,510.93,512.36,510.17,510.3,24605.0
2020-08-27 10:25:00,510.41,512.32,510.31,512.01,15617.0,510.41,512.32,510.31,512.01,15617.0
2020-08-27 10:30:00,512.16,513.24,511.54,512.62,16461.0,512.16,513.24,511.54,512.62,16461.0
2020-08-27 10:35:00,512.76,514.5,512.44,513.62,18487.0,512.76,514.5,512.44,513.62,18487.0
2020-08-27 10:40:00,513.76,514.53,513.03,513.96,27849.0,513.76,514.53,513.03,513.96,27849.0
2020-08-27 10:45:00,513.44,513.46,511.22,511.24,17736.0,513.44,513.46,511.22,511.24,17736.0
2020-08-27 10:50:00,511.41,513.51,510.81,513.51,26468.0,511.41,513.51,510.81,513.51,26468.0
2020-08-27 10:55:00,513.26,514.17,512.61,513.39,15040.0,513.26,514.17,512.61,513.39,15040.0
2020-08-27 11:00:00,513.54,515.6,513.49,515.41,24146.0,513.54,515.6,513.49,515.41,24146.0
2020-08-27 11:05:00,515.3,515.78,513.97,513.97,42862.0,515.3,515.78,513.97,513.97,42862.0
2020-08-27 11:10:00,513.86,514.11,511.57,511.88,23096.0,513.86,514.11,511.57,511.88,23096.0
2020-08-27 11:15:00,512.14,512.21,510.5,510.5,16707.0,512.14,512.21,510.5,510.5,16707.0
2020-08-27 11:20:00,510.37,512.12,510.17,511.85,23577.0,510.37,512.12,510.17,511.85,23577.0
2020-08-27 11:25:00,511.74,513.01,511.53,512.85,14842.0,511.74,513.01,511.53,512.85,14842.0
2020-08-27 11:30:00,512.93,513.5,511.85,513.27,22771.0,512.93,513.5,511.85,513.27,22771.0
2020-08-27 11:35:00,513.53,514.88,513.53,514.88,17076.0,513.53,514.88,513.53,514.88,17076.0
2020-08-27 11:40:00,514.73,515.15,514.27,514.72,13631.0,514.73,515.15,514.27,514.72,13631.0
2020-08-27 11:45:00,514.76,515.5,514.45,514.6,22001.0,514.76,515.5,514.45,514.6,22001.0
2020-08-27 11:50:00,514.67,514.87,513.5,513.73,15800.0,514.67,514.87,513.5,513.73,15800.0
2020-08-27 11:55:00,513.67,513.85,511.76,512.13,16381.0,513.67,513.85,511.76,512.13,16381.0
2020-08-27 12:00:00,511.91,512.03,509.28,510.27,35171.0,511.91,512.03,509.28,510.27,35171.0
2020-08-27 12:05:00,510.3,511.79,510.1,511.5,16346.0,510.3,511.79,510.1,511.5,16346.0
2020-08-27 12:10:00,511.38,511.48,510.36,511.03,17374.0,511.38,511.48,510.36,511.03,17374.0
2020-08-27 12:15:00,511.42,511.42,509.99,510.08,17517.0,511.42,511.42,509.99,510.08,17517.0
2020-08-27 12:20:00,510.0,511.35,509.94,511.35,16178.0,510.0,511.35,509.94,511.35,16178.0
2020-08-27 12:25:00,511.25,511.88,510.32,510.32,14351.0,511.25,511.88,510.32,510.32,14351.0
2020-08-27 12:30:00,510.43,510.93,509.93,510.26,18788.0,510.43,510.93,509.93,510.26,18788.0
2020-08-27 12:35:00,510.04,510.29,508.61,509.14,23224.0,510.04,510.29,508.61,509.14,23224.0
2020-08-27 12:40:00,509.29,510.14,508.61,508.82,9108.0,509.29,510.14,508.61,508.82,9108.0
2020-08-27 12:45:00,508.84,509.25,507.6,507.85,16100.0,508.84,509.25,507.6,507.85,16100.0
2020-08-27 12:50:00,507.85,507.91,504.46,506.06,33629.0,507.85,507.91,504.46,506.06,33629.0
2020-08-27 12:55:00,506.21,507.44,505.24,506.63,16333.0,506.21,507.44,505.24,506.63,16333.0
2020-08-27 13:00:00,505.77,507.06,505.77,507.04,14199.0,505.77,507.06,505.77,507.04,14199.0
2020-08-27 13:05:00,506.53,507.75,505.7,507.71,13946.0,506.53,507.75,505.7,507.71,13946.0
2020-08-27 13:10:00,507.57,509.26,507.42,508.81,14149.0,507.57,509.26,507.42,508.81,14149.0
2020-08-27 13:15:00,508.85,508.85,507.16,508.14,8690.0,508.85,508.85,507.16,508.14,8690.0
2020-08-27 13:20:00,507.88,508.8,507.87,508.39,6307.0,507.88,508.8,507.87,508.39,6307.0
2020-08-27 13:25:00,508.62,510.15,508.55,509.03,12741.0,508.62,510.15,508.55,509.03,12741.0
2020-08-27 13:30:00,509.4,509.65,508.08,508.53,13962.0,509.4,509.65,508.08,508.53,13962.0
2020-08-27 13:35:00,508.5,509.01,508.07,508.72,6605.0,508.5,509.01,508.07,508.72,6605.0
2020-08-27 13:40:00,508.69,509.02,508.25,509.02,5021.0,508.69,509.02,508.25,509.02,5021.0
2020-08-27 13:45:00,508.7,509.47,508.5,509.02,5940.0,508.7,509.47,508.5,509.02,5940.0
2020-08-27 13:50:00,508.99,509.14,507.77,508.5,8788.0,508.99,509.14,507.77,508.5,8788.0
2020-08-27 13:55:00,508.85,510.21,508.79,510.04,22692.0,508.85,510.21,508.79,510.04,22692.0
2020-08-27 14:00:00,509.82,510.37,509.26,510.36,31967.0,509.82,510.37,509.26,510.36,31967.0
2020-08-27 14:05:00,510.51,510.51,509.54,509.84,25193.0,510.51,510.51,509.54,509.84,25193.0
2020-08-27 14:10:00,509.77,512.22,509.62,512.14,25655.0,509.77,512.22,509.62,512.14,25655.0
2020-08-27 14:15:00,511.91,512.4,511.33,511.48,14361.0,511.91,512.4,511.33,511.48,14361.0
2020-08-27 14:20:00,511.44,511.87,510.91,511.14,10799.0,511.44,511.87,510.91,511.14,10799.0
2020-08-27 14:25:00,511.43,512.58,510.97,512.17,31994.0,511.43,512.58,510.97,512.17,31994.0
2020-08-27 14:30:00,512.24,512.79,511.51,512.56,23967.0,512.24,512.79,511.51,512.56,23967.0
2020-08-27 14:35:00,512.6,513.3,511.61,511.61,8127.0,512.6,513.3,511.61,511.61,8127.0
2020-08-27 14:40:00,511.77,512.59,511.63,511.95,10364.0,511.77,512.59,511.63,511.95,10364.0
2020-08-27 14:45:00,511.97,512.07,509.84,509.86,16931.0,511.97,512.07,509.84,509.86,16931.0
2020-08-27 14:50:00,510.0,510.25,509.54,509.73,9060.0,510.0,510.25,509.54,509.73,9060.0
2020-08-27 14:55:00,509.79,510.0,509.32,509.78,11120.0,509.79,510.0,509.32,509.78,11120.0
2020-08-27 15:00:00,509.92,510.85,509.92,510.19,10218.0,509.92,510.85,509.92,510.19,10218.0
2020-08-27 15:05:00,510.0,510.38,508.94,510.13,16354.0,510.0,510.38,508.94,510.13,16354.0
2020-08-27 15:10:00,510.13,511.29,509.9,511.03,19679.0,510.13,511.29,509.9,511.03,19679.0
2020-08-27 15:15:00,511.0,511.8,510.97,511.5,12748.0,511.0,511.8,510.97,511.5,12748.0
2020-08-27 15:20:00,511.6,512.31,511.47,511.54,14323.0,511.6,512.31,511.47,511.54,14323.0
2020-08-27 15:25:00,511.59,511.66,511.1,511.36,10421.0,511.59,511.66,511.1,511.36,10421.0
2020-08-27 15:30:00,511.46,511.95,511.01,511.86,12478.0,511.46,511.95,511.01,511.86,12478.0
2020-08-27 15:35:00,511.82,511.99,511.18,511.22,13323.0,511.82,511.99,511.18,511.22,13323.0
2020-08-27 15:40:00,511.16,511.99,511.1,511.18,14320.0,511.16,511.99,511.1,511.18,14320.0
2020-08-27 15:45:00,511.38,512.9,511.29,512.18,47636.0,511.38,512.9,511.29,512.18,47636.0
2020-08-27 15:50:00,512.18,512.18,510.38,510.59,41043.0,512.18,512.18,510.38,510.59,41043.0
2020-08-27 15:55:00,510.55,511.35,510.15,510.32,95429.0,510.55,511.35,510.15,510.32,95429.0
2020-08-28 09:30:00,512.33,515.55,512.33,515.25,78220.0,512.33,515.55,512.33,515.25,78220.0
2020-08-28 09:35:00,515.78,518.8,515.33,516.19,29732.0,515.78,518.8,515.33,516.19,29732.0
2020-08-28 09:40:00,516.35,517.58,514.02,515.67,26884.0,516.35,517.58,514.02,515.67,26884.0
2020-08-28 09:45:00,515.58,515.58,511.87,513.2,21006.0,515.58,515.58,511.87,513.2,21006.0
2020-08-28 09:50:00,513.05,515.01,512.53,514.04,30001.0,513.05,515.01,512.53,514.04,30001.0
2020-08-28 09:55:00,513.97,516.06,513.57,516.06,16215.0,513.97,516.06,513.57,516.06,16215.0
2020-08-28 10:00:00,516.29,517.5,515.3,515.92,21136.0,516.29,517.5,515.3,515.92,21136.0
2020-08-28 10:05:00,516.01,516.69,514.32,516.13,15690.0,516.01,516.69,514.32,516.13,15690.0
2020-08-28 10:10:00,515.54,516.17,514.38,514.64,8774.0,515.54,516.17,514.38,514.64,8774.0
2020-08-28 10:15:00,514.79,515.83,514.18,515.25,6458.0,514.79,515.83,514.18,515.25,6458.0
2020-08-28 10:20:00,515.37,516.04,514.64,516.04,5782.0,515.37,516.04,514.64,516.04,5782.0
2020-08-28 10:25:00,516.11,517.89,516.11,517.67,9508.0,516.11,517.89,516.11,517.67,9508.0
2020-08-28 10:30:00,517.45,517.49,515.55,515.81,9145.0,517.45,517.49,515.55,515.81,9145.0
2020-08-28 10:35:00,516.0,516.25,514.9,516.09,8076.0,516.0,516.25,514.9,516.09,8076.0
2020-08-28 10:40:00,516.08,517.31,515.98,516.13,10311.0,516.08,517.31,515.98,516.13,10311.0
2020-08-28 10:45:00,516.21,516.43,513.82,514.56,11148.0,516.21,516.43,513.82,514.56,11148.0
2020-08-28 10:50:00,514.7,514.81,513.35,514.08,9851.0,514.7,514.81,513.35,514.08,9851.0
2020-08-28 10:55:00,513.89,514.16,511.51,511.96,21131.0,513.89,514.16,511.51,511.96,21131.0
2020-08-28 11:00:00,512.13,513.06,511.39,512.16,21133.0,512.13,513.06,511.39,512.16,21133.0
2020-08-28 11:05:00,512.12,513.68,511.85,513.53,8773.0,512.12,513.68,511.85,513.53,8773.0
2020-08-28 11:10:00,513.5,514.21,512.6,512.79,7834.0,513.5,514.21,512.6,512.79,7834.0
2020-08-28 11:15:00,512.56,513.53,512.52,513.53,6574.0,512.56,513.53,512.52,513.53,6574.0
2020-08-28 11:20:00,513.37,514.36,513.04,513.15,10406.0,513.37,514.36,513.04,513.15,10406.0
2020-08-28 11:25:00,513.33,514.28,513.33,514.16,6003.0,513.33,514.28,513.33,514.16,6003.0
2020-08-28 11:30:00,513.83,514.29,513.73,513.91,4550.0,513.83,514.29,513.73,513.91,4550.0
2020-08-28 11:35:00,514.03,514.39,513.45,513.64,6735.0,514.03,514.39,513.45,513.64,6735.0
2020-08-28 11:40:00,513.7,514.75,513.7,514.75,5554.0,513.7,514.75,513.7,514.75,5554.0
2020-08-28 11:45:00,514.78,514.91,514.4,514.91,8030.0,514.78,514.91,514.4,514.91,8030.0
2020-08-28 11:50:00,514.86,514.86,514.23,514.65,7087.0,514.86,514.86,514.23,514.65,7087.0
2020-08-28 11:55:00,514.57,515.0,514.33,514.38,5549.0,514.57,515.0,514.33,514.38,5549.0
2020-08-28 12:00:00,514.23,515.0,514.23,514.87,5213.0,514.23,515.0,514.23,514.87,5213.0
2020-08-28 12:05:00,514.94,515.56,514.88,514.93,11129.0,514.94,515.56,514.88,514.93,11129.0
2020-08-28 12:10:00,515.01,515.08,514.35,514.85,9372.0,515.01,515.08,514.35,514.85,9372.0
2020-08-28 12:15:00,514.73,515.24,513.36,513.53,11632.0,514.73,515.24,513.36,513.53,11632.0
2020-08-28 12:20:00,513.52,513.65,512.68,513.0,10967.0,513.52,513.65,512.68,513.0,10967.0
2020-08-28 12:25:00,513.05,513.05,512.12,512.23,13855.0,513.05,513.05,512.12,512.23,13855.0
2020-08-28 12:30:00,512.15,512.55,511.43,512.05,21485.0,512.15,512.55,511.43,512.05,21485.0
2020-08-28 12:35:00,511.97,512.32,511.49,512.08,5345.0,511.97,512.32,511.49,512.08,5345.0
2020-08-28 12:40:00,512.21,512.32,511.55,511.61,6981.0,512.21,512.32,511.55,511.61,6981.0
2020-08-28 12:45:00,511.55,512.74,511.55,512.45,6994.0,511.55,512.74,511.55,512.45,6994.0
2020-08-28 12:50:00,512.28,512.65,512.01,512.61,2100.0,512.28,512.65,512.01,512.61,2100.0
2020-08-28 12:55:00,512.52,513.4,512.52,513.36,5741.0,512.52,513.4,512.52,513.36,5741.0
2020-08-28 13:00:00,513.21,513.29,512.45,512.52,5289.0,513.21,513.29,512.45,512.52,5289.0
2020-08-28 13:05:00,512.65,512.81,511.58,511.78,8237.0,512.65,512.81,511.58,511.78,8237.0
2020-08-28 13:10:00,511.63,511.77,511.0,511.0,10546.0,511.63,511.77,511.0,511.0,10546.0
2020-08-28 13:15:00,510.94,512.6,510.94,512.41,10001.0,510.94,512.6,510.94,512.41,10001.0
2020-08-28 13:20:00,512.42,512.8,512.23,512.35,7264.0,512.42,512.8,512.23,512.35,7264.0
2020-08-28 13:25:00,512.43,512.75,512.03,512.14,9842.0,512.43,512.75,512.03,512.14,9842.0
2020-08-28 13:30:00,512.18,512.32,511.46,511.6,2931.0,512.18,512.32,511.46,511.6,2931.0
2020-08-28 13:35:00,511.79,512.74,511.78,512.74,10118.0,511.79,512.74,511.78,512.74,10118.0
2020-08-28 13:40:00,512.69,513.42,512.58,513.42,12922.0,512.69,513.42,512.58,513.42,12922.0
2020-08-28 13:45:00,513.48,513.5,513.01,513.12,3789.0,513.48,513.5,513.01,513.12,3789.0
2020-08-28 13:50:00,513.14,515.1,513.11,515.09,17765.0,513.14,515.1,513.11,515.09,17765.0
2020-08-28 13:55:00,515.09,515.65,514.8,514.88,10770.0,515.09,515.65,514.8,514.88,10770.0
2020-08-28 14:00:00,515.0,515.19,514.2,514.2,7151.0,515.0,515.19,514.2,514.2,7151.0
2020-08-28 14:05:00,514.32,515.1,513.83,515.06,10213.0,514.32,515.1,513.83,515.06,10213.0
2020-08-28 14:10:00,515.05,515.05,514.04,514.17,5849.0,515.05,515.05,514.04,514.17,5849.0
2020-08-28 14:15:00,514.17,514.57,514.05,514.05,6828.0,514.17,514.57,514.05,514.05,6828.0
2020-08-28 14:20:00,514.17,514.27,513.33,513.36,6866.0,514.17,514.27,513.33,513.36,6866.0
2020-08-28 14:25:00,513.35,513.84,513.19,513.54,2903.0,513.35,513.84,513.19,513.54,2903.0
2020-08-28 14:30:00,513.4,513.53,512.62,512.63,3081.0,513.4,513.53,512.62,512.63,3081.0
2020-08-28 14:35:00,512.61,513.14,512.61,513.0,3765.0,512.61,513.14,512.61,513.0,3765.0
2020-08-28 14:40:00,512.9,513.97,512.9,513.97,2900.0,512.9,513.97,512.9,513.97,2900.0
2020-08-28 14:45:00,513.92,514.58,513.69,514.46,7041.0,513.92,514.58,513.69,514.46,7041.0
2020-08-28 14:50:00,514.61,514.61,513.11,513.11,6573.0,514.61,514.61,513.11,513.11,6573.0
2020-08-28 14:55:00,512.94,513.48,512.83,513.35,3105.0,512.94,513.48,512.83,513.35,3105.0
2020-08-28 15:00:00,513.36,513.65,513.11,513.14,8741.0,513.36,513.65,513.11,513.14,8741.0
2020-08-28 15:05:00,513.25,514.39,513.25,513.83,10272.0,513.25,514.39,513.25,513.83,10272.0
2020-08-28 15:10:00,513.78,514.59,513.78,514.5,9964.0,513.78,514.59,513.78,514.5,9964.0
2020-08-28 15:15:00,514.48,515.58,514.43,515.58,9603.0,514.48,515.58,514.43,515.58,9603.0
2020-08-28 15:20:00,515.6,515.73,514.95,515.17,9614.0,515.6,515.73,514.95,515.17,9614.0
2020-08-28 15:25:00,515.25,515.44,514.76,515.32,9162.0,515.25,515.44,514.76,515.32,9162.0
2020-08-28 15:30:00,515.3,515.94,515.09,515.92,6323.0,515.3,515.94,515.09,515.92,6323.0
2020-08-28 15:35:00,515.86,516.1,515.55,515.89,13818.0,515.86,516.1,515.55,515.89,13818.0
2020-08-28 15:40:00,515.91,516.22,515.64,516.09,17252.0,515.91,516.22,515.64,516.09,17252.0
2020-08-28 15:45:00,516.03,516.31,515.42,515.42,14500.0,516.03,516.31,515.42,515.42,14500.0
2020-08-28 15:50:00,515.33,515.96,514.75,515.26,33838.0,515.33,515.96,514.75,515.26,33838.0
2020-08-28 15:55:00,515.33,516.77,515.06,516.65,87070.0,515.33,516.77,515.06,516.65,87070.0
2020-08-31 09:30:00,513.33,516.73,513.22,513.54,75985.0,513.33,516.73,513.22,513.54,75985.0
2020-08-31 09:35:00,513.37,513.87,511.73,512.01,24006.0,513.37,513.87,511.73,512.01,24006.0
2020-08-31 09:40:00,511.88,513.96,511.88,512.97,17192.0,511.88,513.96,511.88,512.97,17192.0
2020-08-31 09:45:00,512.26,513.66,511.18,513.24,15769.0,512.26,513.66,511.18,513.24,15769.0
2020-08-31 09:50:00,513.5,513.5,512.16,512.38,10725.0,513.5,513.5,512.16,512.38,10725.0
2020-08-31 09:55:00,512.25,512.4,510.97,512.17,18368.0,512.25,512.4,510.97,512.17,18368.0
2020-08-31 10:00:00,512.01,512.95,511.81,512.35,13284.0,512.01,512.95,511.81,512.35,13284.0
2020-08-31 10:05:00,512.4,512.7,510.89,511.86,17897.0,512.4,512.7,510.89,511.86,17897.0
2020-08-31 10:10:00,511.95,512.2,510.47,510.57,20567.0,511.95,512.2,510.47,510.57,20567.0
2020-08-31 10:15:00,510.54,511.27,509.83,511.26,20652.0,510.54,511.27,509.83,511.26,20652.0
2020-08-31 10:20:00,511.37,511.68,510.48,510.48,14249.0,511.37,511.68,510.48,510.48,14249.0
2020-08-31 10:25:00,510.35,510.35,509.33,509.33,24384.0,510.35,510.35,509.33,509.33,24384.0
2020-08-31 10:30:00,509.41,510.71,509.4,510.37,12539.0,509.41,510.71,509.4,510.37,12539.0
2020-08-31 10:35:00,510.31,510.42,509.42,509.79,16974.0,510.31,510.42,509.42,509.79,16974.0
2020-08-31 10:40:00,509.9,510.05,509.5,509.79,21854.0,509.9,510.05,509.5,509.79,21854.0
2020-08-31 10:45:00,509.87,510.85,509.6,510.7,12927.0,509.87,510.85,509.6,510.7,12927.0
2020-08-31 10:50:00,510.8,511.1,509.85,510.33,18886.0,510.8,511.1,509.85,510.33,18886.0
2020-08-31 10:55:00,510.43,510.79,510.07,510.39,12507.0,510.43,510.79,510.07,510.39,12507.0
2020-08-31 11:00:00,510.4,510.57,509.5,509.56,11221.0,510.4,510.57,509.5,509.56,11221.0
2020-08-31 11:05:00,509.62,510.07,509.6,509.83,7451.0,509.62,510.07,509.6,509.83,7451.0
2020-08-31 11:10:00,509.73,510.0,509.09,509.18,21478.0,509.73,510.0,509.09,509.18,21478.0
2020-08-31 11:15:00,509.19,510.46,509.03,510.01,11856.0,509.19,510.46,509.03,510.01,11856.0
2020-08-31 11:20:00,509.89,510.07,508.74,509.26,9688.0,509.89,510.07,508.74,509.26,9688.0
2020-08-31 11:25:00,508.82,509.42,508.06,509.42,14587.0,508.82,509.42,508.06,509.42,14587.0
2020-08-31 11:30:00,509.1,509.31,508.45,509.18,6861.0,509.1,509.31,508.45,509.18,6861.0
2020-08-31 11:35:00,509.31,510.0,509.02,509.71,5252.0,509.31,510.0,509.02,509.71,5252.0
2020-08-31 11:40:00,509.69,510.0,509.32,509.61,6759.0,509.69,510.0,509.32,509.61,6759.0
2020-08-31 11:45:00,509.61,509.98,509.31,509.31,6436.0,509.61,509.98,509.31,509.31,6436.0
2020-08-31 11:50:00,509.47,510.0,509.26,510.0,4658.0,509.47,510.0,509.26,510.0,4658.0
2020-08-31 11:55:00,510.04,510.15,509.13,509.13,5806.0,510.04,510.15,509.13,509.13,5806.0
2020-08-31 12:00:00,509.34,509.78,508.9,509.69,9230.0,509.34,509.78,508.9,509.69,9230.0
2020-08-31 12:05:00,509.62,509.73,508.84,509.09,9968.0,509.62,509.73,508.84,509.09,9968.0
2020-08-31 12:10:00,509.21,509.36,508.63,508.95,9296.0,509.21,509.36,508.63,508.95,9296.0
2020-08-31 12:15:00,508.95,509.01,508.3,508.6,11118.0,508.95,509.01,508.3,508.6,11118.0
2020-08-31 12:20:00,508.69,508.71,508.16,508.34,8025.0,508.69,508.71,508.16,508.34,8025.0
2020-08-31 12:25:00,508.22,508.8,508.08,508.75,7352.0,508.22,508.8,508.08,508.75,7352.0
2020-08-31 12:30:00,508.66,508.95,508.29,508.63,5864.0,508.66,508.95,508.29,508.63,5864.0
2020-08-31 12:35:00,508.59,508.78,507.77,507.88,16010.0,508.59,508.78,507.77,507.88,16010.0
2020-08-31 12:40:00,507.92,508.39,507.78,507.97,11050.0,507.92,508.39,507.78,507.97,11050.0
2020-08-31 12:45:00,508.16,508.94,508.16,508.94,5792.0,508.16,508.94,508.16,508.94,5792.0
2020-08-31 12:50:00,508.7,509.66,508.69,509.59,11061.0,508.7,509.66,508.69,509.59,11061.0
2020-08-31 12:55:00,509.75,510.27,509.69,510.15,8280.0,509.75,510.27,509.69,510.15,8280.0
2020-08-31 13:00:00,510.22,510.34,509.59,510.06,14091.0,510.22,510.34,509.59,510.06,14091.0
2020-08-31 13:05:00,509.97,510.04,509.13,509.13,11357.0,509.97,510.04,509.13,509.13,11357.0
2020-08-31 13:10:00,509.19,509.64,509.12,509.64,4268.0,509.19,509.64,509.12,509.64,4268.0
2020-08-31 13:15:00,509.65,510.03,509.6,509.9,5326.0,509.65,510.03,509.6,509.9,5326.0
2020-08-31 13:20:00,509.87,509.92,509.52,509.7,6027.0,509.87,509.92,509.52,509.7,6027.0
2020-08-31 13:25:00,509.68,509.68,509.31,509.32,9851.0,509.68,509.68,509.31,509.32,9851.0
2020-08-31 13:30:00,509.38,510.27,509.31,510.09,9096.0,509.38,510.27,509.31,510.09,9096.0
2020-08-31 13:35:00,509.98,510.98,509.93,510.63,20884.0,509.98,510.98,509.93,510.63,20884.0
2020-08-31 13:40:00,510.7,511.04,510.65,510.9,6109.0,510.7,511.04,510.65,510.9,6109.0
2020-08-31 13:45:00,511.02,512.0,511.02,511.99,8487.0,511.02,512.0,511.02,511.99,8487.0
2020-08-31 13:50:00,512.0,512.4,511.65,511.67,14980.0,512.0,512.4,511.65,511.67,14980.0
2020-08-31 13:55:00,511.64,511.7,511.35,511.7,4062.0,511.64,511.7,511.35,511.7,4062.0
2020-08-31 14:00:00,511.64,511.72,511.2,511.47,5798.0,511.64,511.72,511.2,511.47,5798.0
2020-08-31 14:05:00,511.5,511.5,511.04,511.25,5551.0,511.5,511.5,511.04,511.25,5551.0
2020-08-31 14:10:00,511.4,512.0,511.34,511.52,4926.0,511.4,512.0,511.34,511.52,4926.0
2020-08-31 14:15:00,511.43,512.13,511.34,511.61,6183.0,511.43,512.13,511.34,511.61,6183.0
2020-08-31 14:20:00,511.74,512.12,511.48,512.12,7159.0,511.74,512.12,511.48,512.12,7159.0
2020-08-31 14:25:00,512.2,512.2,511.78,511.86,8068.0,512.2,512.2,511.78,511.86,8068.0
2020-08-31 14:30:00,511.82,512.09,511.59,511.75,6043.0,511.82,512.09,511.59,511.75,6043.0
2020-08-31 14:35:00,511.66,511.75,510.71,511.22,11031.0,511.66,511.75,510.71,511.22,11031.0
2020-08-31 14:40:00,511.35,511.89,511.27,511.74,9548.0,511.35,511.89,511.27,511.74,9548.0
2020-08-31 14:45:00,511.82,512.11,511.51,511.55,11043.0,511.82,512.11,511.51,511.55,11043.0
2020-08-31 14:50:00,511.8,511.94,511.44,511.81,11884.0,511.8,511.94,511.44,511.81,11884.0
2020-08-31 14:55:00,511.89,512.01,511.57,511.96,11398.0,511.89,512.01,511.57,511.96,11398.0
2020-08-31 15:00:00,511.92,511.99,510.84,510.93,16579.0,511.92,511.99,510.84,510.93,16579.0
2020-08-31 15:05:00,511.08,511.79,510.98,511.76,10942.0,511.08,511.79,510.98,511.76,10942.0
2020-08-31 15:10:00,511.85,511.85,511.24,511.26,8045.0,511.85,511.85,511.24,511.26,8045.0
2020-08-31 15:15:00,511.27,511.59,511.04,511.12,8957.0,511.27,511.59,511.04,511.12,8957.0
2020-08-31 15:20:00,511.21,511.21,510.3,510.7,5461.0,511.21,511.21,510.3,510.7,5461.0
2020-08-31 15:25:00,510.51,511.61,510.31,511.44,10040.0,510.51,511.61,510.31,511.44,10040.0
2020-08-31 15:30:00,511.45,511.73,510.79,510.99,26559.0,511.45,511.73,510.79,510.99,26559.0
2020-08-31 15:35:00,511.0,512.15,510.75,512.12,37534.0,511.0,512.15,510.75,512.12,37534.0
2020-08-31 15:40:00,512.15,512.89,512.01,512.64,17993.0,512.15,512.89,512.01,512.64,17993.0
2020-08-31 15:45:00,512.7,513.94,512.7,513.92,21146.0,512.7,513.94,512.7,513.92,21146.0
2020-08-31 15:50:00,513.9,515.49,513.62,515.29,70502.0,513.9,515.49,513.62,515.29,70502.0
2020-08-31 15:55:00,515.34,515.36,513.11,513.39,105816.0,515.34,515.36,513.11,513.39,105816.0
2020-09-01 09:30:00,515.0,517.72,514.48,516.3,87896.0,515.0,517.72,514.48,516.3,87896.0
2020-09-01 09:35:00,516.53,520.09,515.12,518.33,44546.0,516.53,520.09,515.12,518.33,44546.0
2020-09-01 09:40:00,518.75,520.29,518.47,518.63,36832.0,518.75,520.29,518.47,518.63,36832.0
2020-09-01 09:45:00,518.82,520.27,518.62,519.71,21746.0,518.82,520.27,518.62,519.71,21746.0
2020-09-01 09:50:00,519.76,524.08,519.76,523.52,49269.0,519.76,524.08,519.76,523.52,49269.0
2020-09-01 09:55:00,523.71,524.95,521.28,522.0,37864.0,523.71,524.95,521.28,522.0,37864.0
2020-09-01 10:00:00,521.99,525.71,521.46,525.53,37203.0,521.99,525.71,521.46,525.53,37203.0
2020-09-01 10:05:00,525.44,526.17,524.58,524.67,21408.0,525.44,526.17,524.58,524.67,21408.0
2020-09-01 10:10:00,524.76,526.39,523.85,524.42,36927.0,524.76,526.39,523.85,524.42,36927.0
2020-09-01 10:15:00,524.4,525.69,523.01,525.55,22045.0,524.4,525.69,523.01,525.55,22045.0
2020-09-01 10:20:00,525.62,526.28,524.65,526.04,9610.0,525.62,526.28,524.65,526.04,9610.0
2020-09-01 10:25:00,525.98,527.58,525.35,526.89,14098.0,525.98,527.58,525.35,526.89,14098.0
2020-09-01 10:30:00,526.51,526.51,524.87,524.99,22701.0,526.51,526.51,524.87,524.99,22701.0
2020-09-01 10:35:00,525.05,525.7,523.6,524.56,11405.0,525.05,525.7,523.6,524.56,11405.0
2020-09-01 10:40:00,524.45,524.64,522.68,522.92,9994.0,524.45,524.64,522.68,522.92,9994.0
2020-09-01 10:45:00,523.01,524.42,523.01,523.46,10693.0,523.01,524.42,523.01,523.46,10693.0
2020-09-01 10:50:00,523.52,523.94,522.42,522.42,11740.0,523.52,523.94,522.42,522.42,11740.0
2020-09-01 10:55:00,522.79,523.7,522.31,522.73,12580.0,522.79,523.7,522.31,522.73,12580.0
2020-09-01 11:00:00,522.79,523.77,522.65,522.99,11053.0,522.79,523.77,522.65,522.99,11053.0
2020-09-01 11:05:00,523.05,523.34,522.32,522.77,6980.0,523.05,523.34,522.32,522.77,6980.0
2020-09-01 11:10:00,522.65,523.78,522.11,523.51,32166.0,522.65,523.78,522.11,523.51,32166.0
2020-09-01 11:15:00,523.82,523.82,521.32,521.33,12333.0,523.82,523.82,521.32,521.33,12333.0
2020-09-01 11:20:00,521.27,521.37,519.66,520.59,24827.0,521.27,521.37,519.66,520.59,24827.0
2020-09-01 11:25:00,520.92,522.65,520.8,522.04,10768.0,520.92,522.65,520.8,522.04,10768.0
2020-09-01 11:30:00,522.31,522.82,521.31,522.17,8375.0,522.31,522.82,521.31,522.17,8375.0
2020-09-01 11:35:00,522.02,522.59,521.92,522.41,7330.0,522.02,522.59,521.92,522.41,7330.0
2020-09-01 11:40:00,522.54,522.95,521.87,522.04,3611.0,522.54,522.95,521.87,522.04,3611.0
2020-09-01 11:45:00,521.69,521.86,521.18,521.52,5008.0,521.69,521.86,521.18,521.52,5008.0
2020-09-01 11:50:00,521.8,522.32,521.09,521.09,6127.0,521.8,522.32,521.09,521.09,6127.0
2020-09-01 11:55:00,521.19,521.5,520.95,521.18,4127.0,521.19,521.5,520.95,521.18,4127.0
2020-09-01 12:00:00,521.45,521.82,521.21,521.8,4213.0,521.45,521.82,521.21,521.8,4213.0
2020-09-01 12:05:00,522.15,522.76,522.15,522.36,5931.0,522.15,522.76,522.15,522.36,5931.0
2020-09-01 12:10:00,522.48,523.0,522.22,522.32,4224.0,522.48,523.0,522.22,522.32,4224.0
2020-09-01 12:15:00,522.44,523.34,522.44,523.34,10676.0,522.44,523.34,522.44,523.34,10676.0
2020-09-01 12:20:00,523.31,523.63,523.03,523.17,11058.0,523.31,523.63,523.03,523.17,11058.0
2020-09-01 12:25:00,523.16,523.4,522.55,522.96,8400.0,523.16,523.4,522.55,522.96,8400.0
2020-09-01 12:30:00,523.08,523.22,522.89,523.17,4908.0,523.08,523.22,522.89,523.17,4908.0
2020-09-01 12:35:00,523.27,524.1,523.11,523.2,8200.0,523.27,524.1,523.11,523.2,8200.0
2020-09-01 12:40:00,523.16,523.53,522.17,522.7,7907.0,523.16,523.53,522.17,522.7,7907.0
2020-09-01 12:45:00,522.72,522.87,521.65,522.04,12425.0,522.72,522.87,521.65,522.04,12425.0
2020-09-01 12:50:00,522.02,522.8,521.81,522.66,6723.0,522.02,522.8,521.81,522.66,6723.0
2020-09-01 12:55:00,522.59,522.63,521.88,522.26,7455.0,522.59,522.63,521.88,522.26,7455.0
2020-09-01 13:00:00,522.26,522.31,521.64,521.93,6788.0,522.26,522.31,521.64,521.93,6788.0
2020-09-01 13:05:00,522.15,522.21,521.34,521.35,6924.0,522.15,522.21,521.34,521.35,6924.0
2020-09-01 13:10:00,521.35,522.27,521.35,522.05,5995.0,521.35,522.27,521.35,522.05,5995.0
2020-09-01 13:15:00,522.1,522.26,521.8,522.25,4603.0,522.1,522.26,521.8,522.25,4603.0
2020-09-01 13:20:00,522.18,522.75,522.1,522.6,8319.0,522.18,522.75,522.1,522.6,8319.0
2020-09-01 13:25:00,522.48,523.12,522.3,522.92,7550.0,522.48,523.12,522.3,522.92,7550.0
2020-09-01 13:30:00,522.83,523.28,522.75,522.75,5942.0,522.83,523.28,522.75,522.75,5942.0
2020-09-01 13:35:00,522.88,524.0,522.81,524.0,11059.0,522.88,524.0,522.81,524.0,11059.0
2020-09-01 13:40:00,523.96,524.8,523.96,524.18,14040.0,523.96,524.8,523.96,524.18,14040.0
2020-09-01 13:45:00,524.16,524.16,523.18,523.38,10565.0,524.16,524.16,523.18,523.38,10565.0
2020-09-01 13:50:00,523.29,523.33,522.81,523.09,8406.0,523.29,523.33,522.81,523.09,8406.0
2020-09-01 13:55:00,522.91,523.69,522.79,523.07,7312.0,522.91,523.69,522.79,523.07,7312.0
2020-09-01 14:00:00,522.97,523.18,522.65,522.87,6540.0,522.97,523.18,522.65,522.87,6540.0
2020-09-01 14:05:00,522.94,523.4,522.87,523.29,10174.0,522.94,523.4,522.87,523.29,10174.0
2020-09-01 14:10:00,523.13,524.2,523.12,523.97,8645.0,523.13,524.2,523.12,523.97,8645.0
2020-09-01 14:15:00,523.97,524.1,523.7,524.09,15835.0,523.97,524.1,523.7,524.09,15835.0
2020-09-01 14:20:00,524.19,524.37,524.1,524.3,12131.0,524.19,524.37,524.1,524.3,12131.0
2020-09-01 14:25:00,524.3,524.41,523.81,524.26,9839.0,524.3,524.41,523.81,524.26,9839.0
2020-09-01 14:30:00,524.28,524.38,524.14,524.23,5543.0,524.28,524.38,524.14,524.23,5543.0
2020-09-01 14:35:00,524.08,524.48,523.93,524.23,7156.0,524.08,524.48,523.93,524.23,7156.0
2020-09-01 14:40:00,524.23,524.51,523.88,524.11,7105.0,524.23,524.51,523.88,524.11,7105.0
2020-09-01 14:45:00,524.11,524.43,523.97,524.39,4557.0,524.11,524.43,523.97,524.39,4557.0
2020-09-01 14:50:00,524.46,525.68,524.26,525.6,14103.0,524.46,525.68,524.26,525.6,14103.0
2020-09-01 14:55:00,525.59,525.74,524.21,524.26,26087.0,525.59,525.74,524.21,524.26,26087.0
2020-09-01 15:00:00,524.22,524.29,523.64,523.87,12249.0,524.22,524.29,523.64,523.87,12249.0
2020-09-01 15:05:00,523.86,524.37,523.8,524.3,9491.0,523.86,524.37,523.8,524.3,9491.0
2020-09-01 15:10:00,524.27,525.22,524.1,524.95,11948.0,524.27,525.22,524.1,524.95,11948.0
2020-09-01 15:15:00,525.06,525.89,524.68,525.86,25083.0,525.06,525.89,524.68,525.86,25083.0
2020-09-01 15:20:00,525.89,526.7,525.86,526.48,12317.0,525.89,526.7,525.86,526.48,12317.0
2020-09-01 15:25:00,526.54,526.61,525.35,525.36,13779.0,526.54,526.61,525.35,525.36,13779.0
2020-09-01 15:30:00,525.35,525.84,524.97,524.97,14059.0,525.35,525.84,524.97,524.97,14059.0
2020-09-01 15:35:00,524.99,526.08,524.9,526.06,24658.0,524.99,526.08,524.9,526.06,24658.0
2020-09-01 15:40:00,526.04,526.77,525.85,526.77,19714.0,526.04,526.77,525.85,526.77,19714.0
2020-09-01 15:45:00,526.69,526.87,526.27,526.41,25919.0,526.69,526.87,526.27,526.41,25919.0
2020-09-01 15:50:00,526.1,527.01,526.08,527.01,21971.0,526.1,527.01,526.08,527.01,21971.0
2020-09-01 15:55:00,527.05,528.54,526.88,528.24,78801.0,527.05,528.54,526.88,528.24,78801.0
2020-09-02 09:30:00,536.01,536.88,531.23,532.61,99497.0,536.01,536.88,531.23,532.61,99497.0
2020-09-02 09:35:00,532.35,535.31,531.09,534.79,44343.0,532.35,535.31,531.09,534.79,44343.0
2020-09-02 09:40:00,534.94,534.98,532.49,533.88,37192.0,534.94,534.98,532.49,533.88,37192.0
2020-09-02 09:45:00,533.64,533.83,529.81,530.99,43751.0,533.64,533.83,529.81,530.99,43751.0
2020-09-02 09:50:00,531.07,532.16,525.16,527.12,82850.0,531.07,532.16,525.16,527.12,82850.0
2020-09-02 09:55:00,527.15,528.28,525.12,526.89,39265.0,527.15,528.28,525.12,526.89,39265.0
2020-09-02 10:00:00,526.68,527.64,524.13,526.52,31562.0,526.68,527.64,524.13,526.52,31562.0
2020-09-02 10:05:00,526.84,527.42,523.52,524.88,21410.0,526.84,527.42,523.52,524.88,21410.0
2020-09-02 10:10:00,524.51,527.65,523.53,527.04,26625.0,524.51,527.65,523.53,527.04,26625.0
2020-09-02 10:15:00,527.22,527.87,526.49,526.71,24371.0,527.22,527.87,526.49,526.71,24371.0
2020-09-02 10:20:00,526.66,527.55,526.46,526.95,22292.0,526.66,527.55,526.46,526.95,22292.0
2020-09-02 10:25:00,527.38,527.47,526.05,527.17,13846.0,527.38,527.47,526.05,527.17,13846.0
2020-09-02 10:30:00,527.54,528.72,526.46,527.94,13449.0,527.54,528.72,526.46,527.94,13449.0
2020-09-02 10:35:00,528.06,528.33,526.11,526.31,15949.0,528.06,528.33,526.11,526.31,15949.0
2020-09-02 10:40:00,526.0,526.95,524.93,526.4,7143.0,526.0,526.95,524.93,526.4,7143.0
2020-09-02 10:45:00,526.15,527.62,525.92,527.1,8094.0,526.15,527.62,525.92,527.1,8094.0
2020-09-02 10:50:00,527.1,529.03,526.98,528.96,14751.0,527.1,529.03,526.98,528.96,14751.0
2020-09-02 10:55:00,528.96,529.54,528.15,528.46,14872.0,528.96,529.54,528.15,528.46,14872.0
2020-09-02 11:00:00,528.63,528.63,526.39,527.08,8119.0,528.63,528.63,526.39,527.08,8119.0
2020-09-02 11:05:00,526.93,527.4,524.93,525.09,6546.0,526.93,527.4,524.93,525.09,6546.0
2020-09-02 11:10:00,525.41,525.69,524.81,525.11,5097.0,525.41,525.69,524.81,525.11,5097.0
2020-09-02 11:15:00,524.94,525.34,523.81,524.85,6559.0,524.94,525.34,523.81,524.85,6559.0
2020-09-02 11:20:00,524.59,525.65,524.53,525.13,8597.0,524.59,525.65,524.53,525.13,8597.0
2020-09-02 11:25:00,524.97,525.47,524.0,524.49,11969.0,524.97,525.47,524.0,524.49,11969.0
2020-09-02 11:30:00,524.99,525.54,524.59,524.75,17901.0,524.99,525.54,524.59,524.75,17901.0
2020-09-02 11:35:00,524.48,524.7,522.82,523.12,15901.0,524.48,524.7,522.82,523.12,15901.0
2020-09-02 11:40:00,522.46,523.81,521.41,522.86,12649.0,522.46,523.81,521.41,522.86,12649.0
2020-09-02 11:45:00,523.14,523.14,521.84,522.53,11313.0,523.14,523.14,521.84,522.53,11313.0
2020-09-02 11:50:00,522.75,523.09,522.16,522.91,5817.0,522.75,523.09,522.16,522.91,5817.0
2020-09-02 11:55:00,522.82,523.9,522.33,523.9,3801.0,522.82,523.9,522.33,523.9,3801.0
2020-09-02 12:00:00,523.62,524.79,523.25,524.78,6372.0,523.62,524.79,523.25,524.78,6372.0
2020-09-02 12:05:00,524.89,525.61,524.72,525.33,5047.0,524.89,525.61,524.72,525.33,5047.0
2020-09-02 12:10:00,525.47,525.6,524.65,525.09,10015.0,525.47,525.6,524.65,525.09,10015.0
2020-09-02 12:15:00,525.15,526.95,525.15,526.83,8660.0,525.15,526.95,525.15,526.83,8660.0
2020-09-02 12:20:00,527.0,527.27,526.31,527.0,6657.0,527.0,527.27,526.31,527.0,6657.0
2020-09-02 12:25:00,526.97,527.02,525.9,526.54,5552.0,526.97,527.02,525.9,526.54,5552.0
2020-09-02 12:30:00,526.71,527.31,526.41,527.24,4550.0,526.71,527.31,526.41,527.24,4550.0
2020-09-02 12:35:00,527.42,528.57,527.42,528.45,12073.0,527.42,528.57,527.42,528.45,12073.0
2020-09-02 12:40:00,528.44,529.17,527.99,529.11,5504.0,528.44,529.17,527.99,529.11,5504.0
2020-09-02 12:45:00,529.33,529.72,528.67,529.04,10601.0,529.33,529.72,528.67,529.04,10601.0
2020-09-02 12:50:00,529.08,529.6,528.9,529.44,7798.0,529.08,529.6,528.9,529.44,7798.0
2020-09-02 12:55:00,529.37,529.85,528.65,528.98,10389.0,529.37,529.85,528.65,528.98,10389.0
2020-09-02 13:00:00,528.83,528.91,528.18,528.18,5070.0,528.83,528.91,528.18,528.18,5070.0
2020-09-02 13:05:00,528.32,529.44,528.2,529.09,5516.0,528.32,529.44,528.2,529.09,5516.0
2020-09-02 13:10:00,529.18,530.92,528.95,530.76,11878.0,529.18,530.92,528.95,530.76,11878.0
2020-09-02 13:15:00,530.68,531.46,530.46,531.35,7317.0,530.68,531.46,530.46,531.35,7317.0
2020-09-02 13:20:00,531.28,532.99,531.12,532.73,15399.0,531.28,532.99,531.12,532.73,15399.0
2020-09-02 13:25:00,532.65,532.65,531.15,531.55,11428.0,532.65,532.65,531.15,531.55,11428.0
2020-09-02 13:30:00,531.53,532.24,531.39,532.12,6292.0,531.53,532.24,531.39,532.12,6292.0
2020-09-02 13:35:00,532.19,532.54,531.44,532.3,10042.0,532.19,532.54,531.44,532.3,10042.0
2020-09-02 13:40:00,532.09,532.61,532.01,532.27,6817.0,532.09,532.61,532.01,532.27,6817.0
2020-09-02 13:45:00,532.39,532.55,531.86,532.0,5583.0,532.39,532.55,531.86,532.0,5583.0
2020-09-02 13:50:00,532.01,532.01,531.3,531.43,4679.0,532.01,532.01,531.3,531.43,4679.0
2020-09-02 13:55:00,531.67,532.09,531.25,531.64,3107.0,531.67,532.09,531.25,531.64,3107.0
2020-09-02 14:00:00,531.77,531.77,530.84,531.25,8206.0,531.77,531.77,530.84,531.25,8206.0
2020-09-02 14:05:00,531.35,531.37,530.41,530.89,10687.0,531.35,531.37,530.41,530.89,10687.0
2020-09-02 14:10:00,531.12,531.12,529.17,529.44,11736.0,531.12,531.12,529.17,529.44,11736.0
2020-09-02 14:15:00,529.81,530.55,529.66,530.32,10289.0,529.81,530.55,529.66,530.32,10289.0
2020-09-02 14:20:00,530.6,531.3,530.41,530.87,11587.0,530.6,531.3,530.41,530.87,11587.0
2020-09-02 14:25:00,531.05,531.78,530.94,531.33,10476.0,531.05,531.78,530.94,531.33,10476.0
2020-09-02 14:30:00,531.48,532.37,531.37,532.37,7764.0,531.48,532.37,531.37,532.37,7764.0
2020-09-02 14:35:00,532.5,532.68,532.27,532.65,13561.0,532.5,532.68,532.27,532.65,13561.0
2020-09-02 14:40:00,532.73,533.0,532.45,532.66,8556.0,532.73,533.0,532.45,532.66,8556.0
2020-09-02 14:45:00,532.56,533.2,532.16,532.82,8460.0,532.56,533.2,532.16,532.82,8460.0
2020-09-02 14:50:00,532.7,533.35,532.69,532.75,13994.0,532.7,533.35,532.69,532.75,13994.0
2020-09-02 14:55:00,532.74,533.23,532.58,532.7,9470.0,532.74,533.23,532.58,532.7,9470.0
2020-09-02 15:00:00,532.87,533.06,532.31,532.73,10967.0,532.87,533.06,532.31,532.73,10967.0
2020-09-02 15:05:00,532.67,533.82,532.65,533.8,7433.0,532.67,533.82,532.65,533.8,7433.0
2020-09-02 15:10:00,533.8,535.69,533.8,535.69,13695.0,533.8,535.69,533.8,535.69,13695.0
2020-09-02 15:15:00,535.74,535.98,534.73,535.21,21480.0,535.74,535.98,534.73,535.21,21480.0
2020-09-02 15:20:00,535.14,535.34,534.26,534.55,13040.0,535.14,535.34,534.26,534.55,13040.0
2020-09-02 15:25:00,534.52,534.73,533.22,533.62,14399.0,534.52,534.73,533.22,533.62,14399.0
2020-09-02 15:30:00,533.56,533.83,532.95,533.59,11916.0,533.56,533.83,532.95,533.59,11916.0
2020-09-02 15:35:00,533.68,534.27,533.36,533.72,12600.0,533.68,534.27,533.36,533.72,12600.0
2020-09-02 15:40:00,533.66,534.44,533.51,534.11,17364.0,533.66,534.44,533.51,534.11,17364.0
2020-09-02 15:45:00,534.16,534.45,533.54,533.74,22867.0,534.16,534.45,533.54,533.74,22867.0
2020-09-02 15:50:00,533.63,534.27,532.76,534.17,67287.0,533.63,534.27,532.76,534.17,67287.0
2020-09-02 15:55:00,534.12,534.33,533.38,533.8,83200.0,534.12,534.33,533.38,533.8,83200.0
2020-09-03 09:30:00,526.04,527.63,520.62,521.35,84978.0,526.04,527.63,520.62,521.35,84978.0
2020-09-03 09:35:00,521.06,522.9,519.56,521.54,32048.0,521.06,522.9,519.56,521.54,32048.0
2020-09-03 09:40:00,521.54,521.54,517.12,517.94,28980.0,521.54,521.54,517.12,517.94,28980.0
2020-09-03 09:45:00,517.71,519.49,516.34,518.79,20677.0,517.71,519.49,516.34,518.79,20677.0
2020-09-03 09:50:00,518.77,519.7,516.52,517.36,36749.0,518.77,519.7,516.52,517.36,36749.0
2020-09-03 09:55:00,517.36,518.34,515.74,517.97,37596.0,517.36,518.34,515.74,517.97,37596.0
2020-09-03 10:00:00,517.92,519.19,517.04,518.58,28142.0,517.92,519.19,517.04,518.58,28142.0
2020-09-03 10:05:00,518.18,519.58,516.15,516.36,19337.0,518.18,519.58,516.15,516.36,19337.0
2020-09-03 10:10:00,516.31,516.73,515.2,516.36,24903.0,516.31,516.73,515.2,516.36,24903.0
2020-09-03 10:15:00,516.42,516.42,512.23,512.7,47649.0,516.42,516.42,512.23,512.7,47649.0
2020-09-03 10:20:00,513.04,513.47,510.21,511.08,32534.0,513.04,513.47,510.21,511.08,32534.0
2020-09-03 10:25:00,511.47,512.07,508.24,509.13,78052.0,511.47,512.07,508.24,509.13,78052.0
2020-09-03 10:30:00,509.37,509.99,508.09,508.21,52673.0,509.37,509.99,508.09,508.21,52673.0
2020-09-03 10:35:00,508.2,509.47,503.04,504.64,64764.0,508.2,509.47,503.04,504.64,64764.0
2020-09-03 10:40:00,504.1,506.17,503.4,503.85,50345.0,504.1,506.17,503.4,503.85,50345.0
2020-09-03 10:45:00,504.2,505.28,501.36,502.07,59651.0,504.2,505.28,501.36,502.07,59651.0
2020-09-03 10:50:00,502.69,507.5,502.43,507.5,50181.0,502.69,507.5,502.43,507.5,50181.0
2020-09-03 10:55:00,507.34,507.34,504.25,506.45,45348.0,507.34,507.34,504.25,506.45,45348.0
2020-09-03 11:00:00,506.08,506.56,502.39,503.0,30244.0,506.08,506.56,502.39,503.0,30244.0
2020-09-03 11:05:00,503.27,503.76,499.0,500.69,52875.0,503.27,503.76,499.0,500.69,52875.0
2020-09-03 11:10:00,500.83,502.44,500.24,501.56,30270.0,500.83,502.44,500.24,501.56,30270.0
2020-09-03 11:15:00,501.3,501.3,497.09,497.5,37905.0,501.3,501.3,497.09,497.5,37905.0
2020-09-03 11:20:00,497.19,499.72,495.76,498.52,45637.0,497.19,499.72,495.76,498.52,45637.0
2020-09-03 11:25:00,498.61,504.39,498.31,503.89,38745.0,498.61,504.39,498.31,503.89,38745.0
2020-09-03 11:30:00,503.86,504.88,502.0,502.27,44727.0,503.86,504.88,502.0,502.27,44727.0
2020-09-03 11:35:00,502.04,502.33,499.27,501.95,26734.0,502.04,502.33,499.27,501.95,26734.0
2020-09-03 11:40:00,502.2,505.27,502.2,503.37,26143.0,502.2,505.27,502.2,503.37,26143.0
2020-09-03 11:45:00,503.45,504.64,502.77,503.7,14149.0,503.45,504.64,502.77,503.7,14149.0
2020-09-03 11:50:00,503.96,506.14,503.62,506.14,17102.0,503.96,506.14,503.62,506.14,17102.0
2020-09-03 11:55:00,506.23,506.23,501.88,502.55,17958.0,506.23,506.23,501.88,502.55,17958.0
2020-09-03 12:00:00,502.54,503.0,499.65,500.19,22906.0,502.54,503.0,499.65,500.19,22906.0
2020-09-03 12:05:00,500.38,502.64,499.54,501.8,25448.0,500.38,502.64,499.54,501.8,25448.0
2020-09-03 12:10:00,501.63,502.86,501.46,502.35,15104.0,501.63,502.86,501.46,502.35,15104.0
2020-09-03 12:15:00,502.64,503.22,501.34,501.88,17453.0,502.64,503.22,501.34,501.88,17453.0
2020-09-03 12:20:00,501.62,501.74,500.27,500.71,12663.0,501.62,501.74,500.27,500.71,12663.0
2020-09-03 12:25:00,500.27,501.08,499.36,499.62,11550.0,500.27,501.08,499.36,499.62,11550.0
2020-09-03 12:30:00,499.12,500.03,497.16,497.22,25777.0,499.12,500.03,497.16,497.22,25777.0
2020-09-03 12:35:00,497.26,499.83,496.76,499.55,17762.0,497.26,499.83,496.76,499.55,17762.0
2020-09-03 12:40:00,499.63,500.71,498.65,499.02,29083.0,499.63,500.71,498.65,499.02,29083.0
2020-09-03 12:45:00,498.81,500.93,497.22,497.46,20836.0,498.81,500.93,497.22,497.46,20836.0
2020-09-03 12:50:00,497.37,498.71,496.5,497.5,20273.0,497.37,498.71,496.5,497.5,20273.0
2020-09-03 12:55:00,497.32,498.48,496.59,496.59,16450.0,497.32,498.48,496.59,496.59,16450.0
2020-09-03 13:00:00,496.74,497.05,494.28,495.14,31613.0,496.74,497.05,494.28,495.14,31613.0
2020-09-03 13:05:00,495.28,497.57,495.26,496.85,18483.0,495.28,497.57,495.26,496.85,18483.0
2020-09-03 13:10:00,496.76,499.39,496.66,499.15,18155.0,496.76,499.39,496.66,499.15,18155.0
2020-09-03 13:15:00,499.13,499.63,498.43,498.85,21178.0,499.13,499.63,498.43,498.85,21178.0
2020-09-03 13:20:00,498.93,499.72,497.56,498.65,19468.0,498.93,499.72,497.56,498.65,19468.0
2020-09-03 13:25:00,498.6,501.75,498.07,501.27,16820.0,498.6,501.75,498.07,501.27,16820.0
2020-09-03 13:30:00,501.24,501.36,498.37,498.47,18078.0,501.24,501.36,498.37,498.47,18078.0
2020-09-03 13:35:00,498.59,499.98,497.45,497.83,15185.0,498.59,499.98,497.45,497.83,15185.0
2020-09-03 13:40:00,497.7,499.0,495.89,496.08,22520.0,497.7,499.0,495.89,496.08,22520.0
2020-09-03 13:45:00,496.25,497.82,495.86,495.86,15172.0,496.25,497.82,495.86,495.86,15172.0
2020-09-03 13:50:00,495.91,498.96,495.91,498.93,19576.0,495.91,498.96,495.91,498.93,19576.0
2020-09-03 13:55:00,498.42,498.84,497.92,497.97,9605.0,498.42,498.84,497.92,497.97,9605.0
2020-09-03 14:00:00,497.75,500.29,497.35,500.03,16205.0,497.75,500.29,497.35,500.03,16205.0
2020-09-03 14:05:00,499.88,500.16,498.49,499.54,12509.0,499.88,500.16,498.49,499.54,12509.0
2020-09-03 14:10:00,499.32,500.06,498.75,499.46,18436.0,499.32,500.06,498.75,499.46,18436.0
2020-09-03 14:15:00,499.49,499.49,497.56,498.35,11445.0,499.49,499.49,497.56,498.35,11445.0
2020-09-03 14:20:00,498.17,498.89,497.29,497.76,12093.0,498.17,498.89,497.29,497.76,12093.0
2020-09-03 14:25:00,497.12,499.28,497.0,499.28,16681.0,497.12,499.28,497.0,499.28,16681.0
2020-09-03 14:30:00,499.12,501.51,498.59,500.48,20869.0,499.12,501.51,498.59,500.48,20869.0
2020-09-03 14:35:00,500.3,501.36,500.03,500.34,12677.0,500.3,501.36,500.03,500.34,12677.0
2020-09-03 14:40:00,500.31,500.93,498.88,499.69,11518.0,500.31,500.93,498.88,499.69,11518.0
2020-09-03 14:45:00,499.61,499.81,497.63,497.82,21429.0,499.61,499.81,497.63,497.82,21429.0
2020-09-03 14:50:00,497.78,498.1,496.66,496.93,17733.0,497.78,498.1,496.66,496.93,17733.0
2020-09-03 14:55:00,496.78,497.12,495.45,495.55,22036.0,496.78,497.12,495.45,495.55,22036.0
2020-09-03 15:00:00,495.54,496.41,494.25,494.77,17771.0,495.54,496.41,494.25,494.77,17771.0
2020-09-03 15:05:00,494.99,495.94,493.42,495.11,21806.0,494.99,495.94,493.42,495.11,21806.0
2020-09-03 15:10:00,494.84,496.83,494.11,496.75,18669.0,494.84,496.83,494.11,496.75,18669.0
2020-09-03 15:15:00,496.94,497.63,496.42,497.52,28385.0,496.94,497.63,496.42,497.52,28385.0
2020-09-03 15:20:00,497.37,497.6,495.31,496.02,43936.0,497.37,497.6,495.31,496.02,43936.0
2020-09-03 15:25:00,495.9,499.49,495.67,498.33,56342.0,495.9,499.49,495.67,498.33,56342.0
2020-09-03 15:30:00,498.34,500.25,497.98,499.44,73135.0,498.34,500.25,497.98,499.44,73135.0
2020-09-03 15:35:00,499.43,503.76,499.43,503.41,86960.0,499.43,503.76,499.43,503.41,86960.0
2020-09-03 15:40:00,503.41,507.73,503.09,507.03,98132.0,503.41,507.73,503.09,507.03,98132.0
2020-09-03 15:45:00,507.13,508.32,506.46,506.69,104016.0,507.13,508.32,506.46,506.69,104016.0
2020-09-03 15:50:00,506.66,509.77,504.43,507.21,152605.0,506.66,509.77,504.43,507.21,152605.0
2020-09-03 15:55:00,507.23,510.9,507.08,507.8,248655.0,507.23,510.9,507.08,507.8,248655.0
2020-09-04 09:30:00,503.35,510.81,501.32,508.07,96307.0,503.35,510.81,501.32,508.07,96307.0
2020-09-04 09:35:00,508.65,511.35,506.23,507.2,27453.0,508.65,511.35,506.23,507.2,27453.0
2020-09-04 09:40:00,507.13,507.46,501.74,502.42,38517.0,507.13,507.46,501.74,502.42,38517.0
2020-09-04 09:45:00,502.6,502.61,497.14,498.86,42252.0,502.6,502.61,497.14,498.86,42252.0
2020-09-04 09:50:00,499.48,500.63,494.51,494.68,35627.0,499.48,500.63,494.51,494.68,35627.0
2020-09-04 09:55:00,495.58,496.06,492.61,494.61,69089.0,495.58,496.06,492.61,494.61,69089.0
2020-09-04 10:00:00,494.26,497.09,493.33,496.19,34169.0,494.26,497.09,493.33,496.19,34169.0
2020-09-04 10:05:00,496.14,496.14,492.59,494.38,32309.0,496.14,496.14,492.59,494.38,32309.0
2020-09-04 10:10:00,494.4,494.94,489.0,490.56,46213.0,494.4,494.94,489.0,490.56,46213.0
2020-09-04 10:15:00,490.62,491.3,486.36,486.38,51426.0,490.62,491.3,486.36,486.38,51426.0
2020-09-04 10:20:00,486.39,489.86,486.39,486.73,36965.0,486.39,489.86,486.39,486.73,36965.0
2020-09-04 10:25:00,486.49,488.65,484.35,485.17,33020.0,486.49,488.65,484.35,485.17,33020.0
2020-09-04 10:30:00,484.99,486.05,481.14,481.63,55913.0,484.99,486.05,481.14,481.63,55913.0
2020-09-04 10:35:00,481.3,482.19,477.81,479.9,58151.0,481.3,482.19,477.81,479.9,58151.0
2020-09-04 10:40:00,479.5,479.95,472.06,473.01,66869.0,479.5,479.95,472.06,473.01,66869.0
2020-09-04 10:45:00,473.02,478.76,471.71,478.71,58485.0,473.02,478.76,471.71,478.71,58485.0
2020-09-04 10:50:00,477.84,480.2,475.24,479.87,65778.0,477.84,480.2,475.24,479.87,65778.0
2020-09-04 10:55:00,480.41,485.15,479.49,483.39,38930.0,480.41,485.15,479.49,483.39,38930.0
2020-09-04 11:00:00,483.63,483.9,478.77,480.92,25922.0,483.63,483.9,478.77,480.92,25922.0
2020-09-04 11:05:00,480.52,480.75,478.19,478.92,12951.0,480.52,480.75,478.19,478.92,12951.0
2020-09-04 11:10:00,478.51,481.87,478.06,481.87,20150.0,478.51,481.87,478.06,481.87,20150.0
2020-09-04 11:15:00,481.4,481.73,478.71,480.78,22458.0,481.4,481.73,478.71,480.78,22458.0
2020-09-04 11:20:00,481.2,481.64,478.49,478.81,30376.0,481.2,481.64,478.49,478.81,30376.0
2020-09-04 11:25:00,478.88,479.11,476.89,478.93,23917.0,478.88,479.11,476.89,478.93,23917.0
2020-09-04 11:30:00,479.02,483.27,479.02,483.27,12329.0,479.02,483.27,479.02,483.27,12329.0
2020-09-04 11:35:00,483.14,485.2,482.33,484.44,21038.0,483.14,485.2,482.33,484.44,21038.0
2020-09-04 11:40:00,484.3,485.0,481.01,481.05,18535.0,484.3,485.0,481.01,481.05,18535.0
2020-09-04 11:45:00,481.03,484.63,480.7,484.63,17259.0,481.03,484.63,480.7,484.63,17259.0
2020-09-04 11:50:00,484.45,488.18,483.97,488.12,16335.0,484.45,488.18,483.97,488.12,16335.0
2020-09-04 11:55:00,488.23,488.98,485.37,488.33,19529.0,488.23,488.98,485.37,488.33,19529.0
2020-09-04 12:00:00,487.98,488.71,487.28,487.77,24128.0,487.98,488.71,487.28,487.77,24128.0
2020-09-04 12:05:00,488.25,488.86,486.31,486.61,16798.0,488.25,488.86,486.31,486.61,16798.0
2020-09-04 12:10:00,486.79,488.12,484.79,485.91,18257.0,486.79,488.12,484.79,485.91,18257.0
2020-09-04 12:15:00,485.97,486.52,483.8,484.07,12332.0,485.97,486.52,483.8,484.07,12332.0
2020-09-04 12:20:00,485.01,486.19,484.51,485.85,13340.0,485.01,486.19,484.51,485.85,13340.0
2020-09-04 12:25:00,486.01,488.26,485.98,487.99,9197.0,486.01,488.26,485.98,487.99,9197.0
2020-09-04 12:30:00,488.27,489.95,487.05,489.95,20020.0,488.27,489.95,487.05,489.95,20020.0
2020-09-04 12:35:00,490.14,491.36,489.19,489.42,18452.0,490.14,491.36,489.19,489.42,18452.0
2020-09-04 12:40:00,489.46,490.05,486.08,487.83,24590.0,489.46,490.05,486.08,487.83,24590.0
2020-09-04 12:45:00,487.66,488.22,486.6,486.83,10998.0,487.66,488.22,486.6,486.83,10998.0
2020-09-04 12:50:00,486.63,487.34,484.93,486.53,8040.0,486.63,487.34,484.93,486.53,8040.0
2020-09-04 12:55:00,486.23,487.21,485.5,486.74,8798.0,486.23,487.21,485.5,486.74,8798.0
2020-09-04 13:00:00,486.91,486.91,483.0,483.58,16088.0,486.91,486.91,483.0,483.58,16088.0
2020-09-04 13:05:00,483.63,484.63,483.2,484.51,10572.0,483.63,484.63,483.2,484.51,10572.0
2020-09-04 13:10:00,485.0,485.04,482.57,483.45,7836.0,485.0,485.04,482.57,483.45,7836.0
2020-09-04 13:15:00,483.44,483.44,481.16,481.28,10643.0,483.44,483.44,481.16,481.28,10643.0
2020-09-04 13:20:00,481.99,483.31,481.83,482.86,6095.0,481.99,483.31,481.83,482.86,6095.0
2020-09-04 13:25:00,483.27,485.03,482.64,484.41,13026.0,483.27,485.03,482.64,484.41,13026.0
2020-09-04 13:30:00,484.29,484.29,481.76,482.62,8336.0,484.29,484.29,481.76,482.62,8336.0
2020-09-04 13:35:00,482.71,486.69,482.31,486.29,15285.0,482.71,486.69,482.31,486.29,15285.0
2020-09-04 13:40:00,486.2,486.2,485.03,485.29,11487.0,486.2,486.2,485.03,485.29,11487.0
2020-09-04 13:45:00,485.09,486.76,484.85,485.62,9064.0,485.09,486.76,484.85,485.62,9064.0
2020-09-04 13:50:00,485.57,486.23,484.55,486.06,8280.0,485.57,486.23,484.55,486.06,8280.0
2020-09-04 13:55:00,485.89,486.87,485.89,486.68,11687.0,485.89,486.87,485.89,486.68,11687.0
2020-09-04 14:00:00,486.24,487.22,485.87,485.87,5632.0,486.24,487.22,485.87,485.87,5632.0
2020-09-04 14:05:00,486.18,486.77,485.73,486.23,5506.0,486.18,486.77,485.73,486.23,5506.0
2020-09-04 14:10:00,486.15,486.15,485.02,485.07,6608.0,486.15,486.15,485.02,485.07,6608.0
2020-09-04 14:15:00,485.01,487.07,484.86,486.59,8276.0,485.01,487.07,484.86,486.59,8276.0
2020-09-04 14:20:00,486.45,488.03,486.19,487.29,6535.0,486.45,488.03,486.19,487.29,6535.0
2020-09-04 14:25:00,487.48,489.1,487.45,489.02,15489.0,487.48,489.1,487.45,489.02,15489.0
2020-09-04 14:30:00,488.91,488.98,487.3,488.17,17388.0,488.91,488.98,487.3,488.17,17388.0
2020-09-04 14:35:00,488.15,491.4,488.15,491.4,14424.0,488.15,491.4,488.15,491.4,14424.0
2020-09-04 14:40:00,491.39,492.83,491.28,492.44,13352.0,491.39,492.83,491.28,492.44,13352.0
2020-09-04 14:45:00,492.56,494.99,492.56,492.69,18433.0,492.56,494.99,492.56,492.69,18433.0
2020-09-04 14:50:00,492.98,493.66,491.86,492.79,15335.0,492.98,493.66,491.86,492.79,15335.0
2020-09-04 14:55:00,492.89,495.09,492.7,494.9,16339.0,492.89,495.09,492.7,494.9,16339.0
2020-09-04 15:00:00,494.67,495.24,493.57,495.24,17655.0,494.67,495.24,493.57,495.24,17655.0
2020-09-04 15:05:00,495.08,496.93,494.0,496.68,27884.0,495.08,496.93,494.0,496.68,27884.0
2020-09-04 15:10:00,496.63,496.63,493.43,493.43,14130.0,496.63,496.63,493.43,493.43,14130.0
2020-09-04 15:15:00,493.68,496.31,493.68,494.61,24351.0,493.68,496.31,493.68,494.61,24351.0
2020-09-04 15:20:00,494.64,497.91,494.64,497.51,24025.0,494.64,497.91,494.64,497.51,24025.0
2020-09-04 15:25:00,497.64,498.18,496.0,497.3,14587.0,497.64,498.18,496.0,497.3,14587.0
2020-09-04 15:30:00,497.14,497.14,494.64,495.21,19019.0,497.14,497.14,494.64,495.21,19019.0
2020-09-04 15:35:00,495.43,495.56,492.59,494.39,16007.0,495.43,495.56,492.59,494.39,16007.0
2020-09-04 15:40:00,494.4,494.85,492.65,492.94,15574.0,494.4,494.85,492.65,492.94,15574.0
2020-09-04 15:45:00,493.06,495.19,492.26,492.26,35356.0,493.06,495.19,492.26,492.26,35356.0
2020-09-04 15:50:00,492.19,493.43,490.62,492.49,38090.0,492.19,493.43,490.62,492.49,38090.0
2020-09-04 15:55:00,492.42,494.25,491.81,491.82,81628.0,492.42,494.25,491.81,491.82,81628.0
2020-09-08 09:30:00,472.53,478.65,471.0,474.94,147383.0,472.53,478.65,471.0,474.94,147383.0
2020-09-08 09:35:00,475.04,477.69,474.06,475.0,63752.0,475.04,477.69,474.06,475.0,63752.0
2020-09-08 09:40:00,473.92,474.08,471.0,472.99,77510.0,473.92,474.08,471.0,472.99,77510.0
2020-09-08 09:45:00,472.47,476.41,471.88,472.53,53445.0,472.47,476.41,471.88,472.53,53445.0
2020-09-08 09:50:00,472.95,477.94,472.18,477.28,34614.0,472.95,477.94,472.18,477.28,34614.0
2020-09-08 09:55:00,477.19,478.71,475.93,478.7,52551.0,477.19,478.71,475.93,478.7,52551.0
2020-09-08 10:00:00,478.69,479.06,475.96,476.53,31682.0,478.69,479.06,475.96,476.53,31682.0
2020-09-08 10:05:00,476.98,479.29,475.0,478.87,25951.0,476.98,479.29,475.0,478.87,25951.0
2020-09-08 10:10:00,479.18,479.64,477.7,479.3,28546.0,479.18,479.64,477.7,479.3,28546.0
2020-09-08 10:15:00,479.31,480.77,478.61,479.39,28575.0,479.31,480.77,478.61,479.39,28575.0
2020-09-08 10:20:00,479.21,480.92,478.29,480.22,26427.0,479.21,480.92,478.29,480.22,26427.0
2020-09-08 10:25:00,480.67,481.48,479.12,479.27,29619.0,480.67,481.48,479.12,479.27,29619.0
2020-09-08 10:30:00,479.13,481.43,476.93,478.02,18600.0,479.13,481.43,476.93,478.02,18600.0
2020-09-08 10:35:00,478.53,479.07,476.86,478.66,20790.0,478.53,479.07,476.86,478.66,20790.0
2020-09-08 10:40:00,479.06,479.06,476.0,478.36,20471.0,479.06,479.06,476.0,478.36,20471.0
2020-09-08 10:45:00,478.53,478.53,475.86,476.2,21113.0,478.53,478.53,475.86,476.2,21113.0
2020-09-08 10:50:00,476.29,478.22,475.94,476.45,23406.0,476.29,478.22,475.94,476.45,23406.0
2020-09-08 10:55:00,476.42,478.0,475.84,477.31,15254.0,476.42,478.0,475.84,477.31,15254.0
2020-09-08 11:00:00,477.09,477.09,473.63,473.91,32338.0,477.09,477.09,473.63,473.91,32338.0
2020-09-08 11:05:00,474.27,475.8,473.5,475.22,15832.0,474.27,475.8,473.5,475.22,15832.0
2020-09-08 11:10:00,475.6,478.32,475.6,476.88,23619.0,475.6,478.32,475.6,476.88,23619.0
2020-09-08 11:15:00,477.12,477.73,475.11,475.72,18985.0,477.12,477.73,475.11,475.72,18985.0
2020-09-08 11:20:00,475.88,476.07,473.19,473.55,25852.0,475.88,476.07,473.19,473.55,25852.0
2020-09-08 11:25:00,473.61,474.7,472.17,473.81,19640.0,473.61,474.7,472.17,473.81,19640.0
2020-09-08 11:30:00,473.42,474.38,471.26,471.99,21660.0,473.42,474.38,471.26,471.99,21660.0
2020-09-08 11:35:00,471.56,472.55,471.0,471.16,42327.0,471.56,472.55,471.0,471.16,42327.0
2020-09-08 11:40:00,471.21,471.76,470.1,471.56,29780.0,471.21,471.76,470.1,471.56,29780.0
2020-09-08 11:45:00,471.42,472.88,470.75,471.7,13611.0,471.42,472.88,470.75,471.7,13611.0
2020-09-08 11:50:00,471.75,472.07,470.25,471.08,18556.0,471.75,472.07,470.25,471.08,18556.0
2020-09-08 11:55:00,470.86,473.3,470.8,473.01,14461.0,470.86,473.3,470.8,473.01,14461.0
2020-09-08 12:00:00,472.91,474.26,472.55,473.15,14795.0,472.91,474.26,472.55,473.15,14795.0
2020-09-08 12:05:00,473.41,473.72,472.25,473.09,27352.0,473.41,473.72,472.25,473.09,27352.0
2020-09-08 12:10:00,473.29,474.12,472.14,472.3,14510.0,473.29,474.12,472.14,472.3,14510.0
2020-09-08 12:15:00,472.4,473.18,471.27,472.03,12993.0,472.4,473.18,471.27,472.03,12993.0
2020-09-08 12:20:00,471.95,473.56,471.18,473.38,8651.0,471.95,473.56,471.18,473.38,8651.0
2020-09-08 12:25:00,473.53,473.68,471.45,471.66,13929.0,473.53,473.68,471.45,471.66,13929.0
2020-09-08 12:30:00,471.62,473.06,471.26,472.18,12529.0,471.62,473.06,471.26,472.18,12529.0
2020-09-08 12:35:00,472.08,474.09,471.87,473.29,14609.0,472.08,474.09,471.87,473.29,14609.0
2020-09-08 12:40:00,473.33,474.0,472.37,473.75,11153.0,473.33,474.0,472.37,473.75,11153.0
2020-09-08 12:45:00,473.75,475.38,473.73,474.63,14271.0,473.75,475.38,473.73,474.63,14271.0
2020-09-08 12:50:00,474.52,475.13,473.69,474.38,11908.0,474.52,475.13,473.69,474.38,11908.0
2020-09-08 12:55:00,474.34,474.64,473.65,474.5,8732.0,474.34,474.64,473.65,474.5,8732.0
2020-09-08 13:00:00,474.49,474.55,473.27,473.75,12573.0,474.49,474.55,473.27,473.75,12573.0
2020-09-08 13:05:00,473.58,473.84,471.18,471.19,20059.0,473.58,473.84,471.18,471.19,20059.0
2020-09-08 13:10:00,471.16,473.26,470.92,473.24,8305.0,471.16,473.26,470.92,473.24,8305.0
2020-09-08 13:15:00,473.15,474.29,473.15,474.13,8726.0,473.15,474.29,473.15,474.13,8726.0
2020-09-08 13:20:00,473.84,473.84,472.42,473.14,8443.0,473.84,473.84,472.42,473.14,8443.0
2020-09-08 13:25:00,473.18,473.47,471.33,471.84,12146.0,473.18,473.47,471.33,471.84,12146.0
2020-09-08 13:30:00,471.71,472.84,471.3,472.35,14837.0,471.71,472.84,471.3,472.35,14837.0
2020-09-08 13:35:00,472.19,473.19,471.78,472.91,15356.0,472.19,473.19,471.78,472.91,15356.0
2020-09-08 13:40:00,472.55,473.58,472.55,473.58,13057.0,472.55,473.58,472.55,473.58,13057.0
2020-09-08 13:45:00,473.3,475.21,473.21,474.96,18767.0,473.3,475.21,473.21,474.96,18767.0
2020-09-08 13:50:00,474.95,475.71,474.23,475.36,16723.0,474.95,475.71,474.23,475.36,16723.0
2020-09-08 13:55:00,475.71,475.72,474.25,474.7,11063.0,475.71,475.72,474.25,474.7,11063.0
2020-09-08 14:00:00,474.68,475.27,472.88,473.03,18726.0,474.68,475.27,472.88,473.03,18726.0
2020-09-08 14:05:00,473.03,473.03,472.35,472.86,9148.0,473.03,473.03,472.35,472.86,9148.0
2020-09-08 14:10:00,473.02,473.12,471.71,472.04,19027.0,473.02,473.12,471.71,472.04,19027.0
2020-09-08 14:15:00,472.0,472.0,470.03,470.4,21507.0,472.0,472.0,470.03,470.4,21507.0
2020-09-08 14:20:00,470.34,470.8,469.8,470.25,24867.0,470.34,470.8,469.8,470.25,24867.0
2020-09-08 14:25:00,470.15,470.8,469.3,469.78,17665.0,470.15,470.8,469.3,469.78,17665.0
2020-09-08 14:30:00,469.78,469.78,468.55,469.52,17857.0,469.78,469.78,468.55,469.52,17857.0
2020-09-08 14:35:00,469.28,469.32,467.5,467.82,28499.0,469.28,469.32,467.5,467.82,28499.0
2020-09-08 14:40:00,468.07,468.07,465.41,465.65,22364.0,468.07,468.07,465.41,465.65,22364.0
2020-09-08 14:45:00,465.46,467.04,465.45,466.52,27181.0,465.46,467.04,465.45,466.52,27181.0
2020-09-08 14:50:00,466.5,466.95,464.03,464.8,40099.0,466.5,466.95,464.03,464.8,40099.0
2020-09-08 14:55:00,464.88,467.54,464.4,466.77,37249.0,464.88,467.54,464.4,466.77,37249.0
2020-09-08 15:00:00,466.69,467.25,464.18,464.63,21248.0,466.69,467.25,464.18,464.63,21248.0
2020-09-08 15:05:00,464.7,465.74,464.28,465.74,27306.0,464.7,465.74,464.28,465.74,27306.0
2020-09-08 15:10:00,465.84,467.2,465.33,466.04,25046.0,465.84,467.2,465.33,466.04,25046.0
2020-09-08 15:15:00,466.03,466.54,464.34,465.75,25598.0,466.03,466.54,464.34,465.75,25598.0
2020-09-08 15:20:00,465.88,466.63,465.35,465.59,28102.0,465.88,466.63,465.35,465.59,28102.0
2020-09-08 15:25:00,465.52,467.6,465.34,467.6,38231.0,465.52,467.6,465.34,467.6,38231.0
2020-09-08 15:30:00,467.45,468.61,466.71,466.72,52874.0,467.45,468.61,466.71,466.72,52874.0
2020-09-08 15:35:00,466.88,467.96,466.09,466.22,45910.0,466.88,467.96,466.09,466.22,45910.0
2020-09-08 15:40:00,466.29,466.51,464.34,464.43,52676.0,466.29,466.51,464.34,464.43,52676.0
2020-09-08 15:45:00,464.55,464.85,462.0,464.13,90235.0,464.55,464.85,462.0,464.13,90235.0
2020-09-08 15:50:00,463.49,463.96,461.88,462.0,97435.0,463.49,463.96,461.88,462.0,97435.0
2020-09-08 15:55:00,462.2,462.57,461.18,461.71,214990.0,462.2,462.57,461.18,461.71,214990.0
2020-09-09 09:30:00,473.72,474.0,467.22,470.03,106528.0,473.72,474.0,467.22,470.03,106528.0
2020-09-09 09:35:00,470.35,470.92,464.31,464.34,68645.0,470.35,470.92,464.31,464.34,68645.0
2020-09-09 09:40:00,464.33,467.09,463.78,466.55,81289.0,464.33,467.09,463.78,466.55,81289.0
2020-09-09 09:45:00,466.56,467.87,464.47,465.06,46843.0,466.56,467.87,464.47,465.06,46843.0
2020-09-09 09:50:00,465.38,465.71,462.48,465.71,34188.0,465.38,465.71,462.48,465.71,34188.0
2020-09-09 09:55:00,465.37,468.9,465.17,468.86,28258.0,465.37,468.9,465.17,468.86,28258.0
2020-09-09 10:00:00,468.89,471.32,468.2,470.39,39252.0,468.89,471.32,468.2,470.39,39252.0
2020-09-09 10:05:00,470.4,471.16,469.44,470.18,24754.0,470.4,471.16,469.44,470.18,24754.0
2020-09-09 10:10:00,470.36,471.21,468.23,469.37,22549.0,470.36,471.21,468.23,469.37,22549.0
2020-09-09 10:15:00,469.65,470.37,468.57,469.3,21741.0,469.65,470.37,468.57,469.3,21741.0
2020-09-09 10:20:00,469.0,470.06,468.5,469.33,21424.0,469.0,470.06,468.5,469.33,21424.0
2020-09-09 10:25:00,469.59,474.91,469.56,474.6,41021.0,469.59,474.91,469.56,474.6,41021.0
2020-09-09 10:30:00,474.37,475.01,473.24,474.01,39414.0,474.37,475.01,473.24,474.01,39414.0
2020-09-09 10:35:00,474.27,475.89,473.85,475.71,15970.0,474.27,475.89,473.85,475.71,15970.0
2020-09-09 10:40:00,475.79,476.58,473.67,473.67,19376.0,475.79,476.58,473.67,473.67,19376.0
2020-09-09 10:45:00,473.88,474.34,472.84,473.76,22526.0,473.88,474.34,472.84,473.76,22526.0
2020-09-09 10:50:00,473.9,475.46,473.9,475.03,10787.0,473.9,475.46,473.9,475.03,10787.0
2020-09-09 10:55:00,476.0,476.49,475.35,476.01,14092.0,476.0,476.49,475.35,476.01,14092.0
2020-09-09 11:00:00,476.56,478.48,476.51,478.13,15277.0,476.56,478.48,476.51,478.13,15277.0
2020-09-09 11:05:00,478.09,478.09,475.08,475.08,21962.0,478.09,478.09,475.08,475.08,21962.0
2020-09-09 11:10:00,475.37,475.74,473.96,475.51,15518.0,475.37,475.74,473.96,475.51,15518.0
2020-09-09 11:15:00,475.66,476.15,473.69,474.21,12894.0,475.66,476.15,473.69,474.21,12894.0
2020-09-09 11:20:00,474.21,476.01,474.2,475.39,16135.0,474.21,476.01,474.2,475.39,16135.0
2020-09-09 11:25:00,475.24,475.67,474.55,474.9,8282.0,475.24,475.67,474.55,474.9,8282.0
2020-09-09 11:30:00,475.01,475.21,473.53,475.21,22429.0,475.01,475.21,473.53,475.21,22429.0
2020-09-09 11:35:00,475.01,475.73,474.43,475.63,15553.0,475.01,475.73,474.43,475.63,15553.0
2020-09-09 11:40:00,475.62,475.91,474.76,475.53,14513.0,475.62,475.91,474.76,475.53,14513.0
2020-09-09 11:45:00,475.77,477.33,475.5,476.36,25191.0,475.77,477.33,475.5,476.36,25191.0
2020-09-09 11:50:00,476.31,476.5,475.68,475.68,19831.0,476.31,476.5,475.68,475.68,19831.0
2020-09-09 11:55:00,475.76,475.99,475.39,475.76,12232.0,475.76,475.99,475.39,475.76,12232.0
2020-09-09 12:00:00,475.77,476.0,475.28,475.75,10210.0,475.77,476.0,475.28,475.75,10210.0
2020-09-09 12:05:00,475.66,476.83,475.65,476.83,28095.0,475.66,476.83,475.65,476.83,28095.0
2020-09-09 12:10:00,476.89,477.6,476.89,477.04,12337.0,476.89,477.6,476.89,477.04,12337.0
2020-09-09 12:15:00,477.1,477.77,477.09,477.65,11976.0,477.1,477.77,477.09,477.65,11976.0
2020-09-09 12:20:00,477.61,478.21,476.9,477.0,14672.0,477.61,478.21,476.9,477.0,14672.0
2020-09-09 12:25:00,477.04,477.46,476.86,477.0,6066.0,477.04,477.46,476.86,477.0,6066.0
2020-09-09 12:30:00,477.01,477.89,476.86,477.68,7960.0,477.01,477.89,476.86,477.68,7960.0
2020-09-09 12:35:00,477.78,478.02,477.49,477.9,8979.0,477.78,478.02,477.49,477.9,8979.0
2020-09-09 12:40:00,478.06,479.61,477.94,479.55,11487.0,478.06,479.61,477.94,479.55,11487.0
2020-09-09 12:45:00,479.6,479.72,478.61,479.07,23285.0,479.6,479.72,478.61,479.07,23285.0
2020-09-09 12:50:00,479.11,479.39,478.56,478.56,5972.0,479.11,479.39,478.56,478.56,5972.0
2020-09-09 12:55:00,478.66,479.43,478.66,479.29,9830.0,478.66,479.43,478.66,479.29,9830.0
2020-09-09 13:00:00,479.29,480.48,479.11,480.48,11482.0,479.29,480.48,479.11,480.48,11482.0
2020-09-09 13:05:00,480.46,480.65,480.0,480.37,9300.0,480.46,480.65,480.0,480.37,9300.0
2020-09-09 13:10:00,480.35,481.23,480.2,480.89,18635.0,480.35,481.23,480.2,480.89,18635.0
2020-09-09 13:15:00,480.74,480.74,478.87,479.17,12846.0,480.74,480.74,478.87,479.17,12846.0
2020-09-09 13:20:00,479.37,480.97,479.31,480.66,10630.0,479.37,480.97,479.31,480.66,10630.0
2020-09-09 13:25:00,480.52,480.6,479.77,479.78,14071.0,480.52,480.6,479.77,479.78,14071.0
2020-09-09 13:30:00,480.2,480.2,478.12,478.72,14005.0,480.2,480.2,478.12,478.72,14005.0
2020-09-09 13:35:00,478.74,479.08,477.6,477.68,10676.0,478.74,479.08,477.6,477.68,10676.0
2020-09-09 13:40:00,477.79,477.87,476.44,476.44,11744.0,477.79,477.87,476.44,476.44,11744.0
2020-09-09 13:45:00,476.41,477.58,476.36,477.58,7008.0,476.41,477.58,476.36,477.58,7008.0
2020-09-09 13:50:00,477.58,477.62,476.83,477.38,12144.0,477.58,477.62,476.83,477.38,12144.0
2020-09-09 13:55:00,477.15,477.67,476.0,476.19,14782.0,477.15,477.67,476.0,476.19,14782.0
2020-09-09 14:00:00,476.28,476.93,475.81,475.89,9581.0,476.28,476.93,475.81,475.89,9581.0
2020-09-09 14:05:00,476.06,476.75,475.6,476.37,14070.0,476.06,476.75,475.6,476.37,14070.0
2020-09-09 14:10:00,476.5,476.85,475.98,476.21,9486.0,476.5,476.85,475.98,476.21,9486.0
2020-09-09 14:15:00,476.34,478.05,476.22,477.62,12386.0,476.34,478.05,476.22,477.62,12386.0
2020-09-09 14:20:00,477.77,477.78,476.81,477.03,8985.0,477.77,477.78,476.81,477.03,8985.0
2020-09-09 14:25:00,477.28,477.42,476.38,476.93,7523.0,477.28,477.42,476.38,476.93,7523.0
2020-09-09 14:30:00,476.98,478.43,476.98,478.39,6460.0,476.98,478.43,476.98,478.39,6460.0
2020-09-09 14:35:00,478.52,479.28,478.46,479.28,7667.0,478.52,479.28,478.46,479.28,7667.0
2020-09-09 14:40:00,479.18,479.92,479.06,479.68,16625.0,479.18,479.92,479.06,479.68,16625.0
2020-09-09 14:45:00,479.73,479.85,478.75,479.1,10258.0,479.73,479.85,478.75,479.1,10258.0
2020-09-09 14:50:00,479.25,480.49,478.54,480.27,8083.0,479.25,480.49,478.54,480.27,8083.0
2020-09-09 14:55:00,480.5,480.62,479.39,479.39,13109.0,480.5,480.62,479.39,479.39,13109.0
2020-09-09 15:00:00,479.5,480.69,479.5,480.48,14063.0,479.5,480.69,479.5,480.48,14063.0
2020-09-09 15:05:00,480.68,481.43,480.68,481.43,13333.0,480.68,481.43,480.68,481.43,13333.0
2020-09-09 15:10:00,481.37,481.38,480.03,480.2,11629.0,481.37,481.38,480.03,480.2,11629.0
2020-09-09 15:15:00,480.39,481.5,480.39,481.28,11594.0,480.39,481.5,480.39,481.28,11594.0
2020-09-09 15:20:00,481.57,482.0,480.88,481.89,19099.0,481.57,482.0,480.88,481.89,19099.0
2020-09-09 15:25:00,481.8,482.91,481.71,482.46,19101.0,481.8,482.91,481.71,482.46,19101.0
2020-09-09 15:30:00,482.51,483.49,482.21,483.14,22186.0,482.51,483.49,482.21,483.14,22186.0
2020-09-09 15:35:00,483.26,483.42,480.51,480.51,33523.0,483.26,483.42,480.51,480.51,33523.0
2020-09-09 15:40:00,480.68,481.38,479.7,480.65,28803.0,480.68,481.38,479.7,480.65,28803.0
2020-09-09 15:45:00,480.52,480.52,479.39,479.82,31842.0,480.52,480.52,479.39,479.82,31842.0
2020-09-09 15:50:00,479.85,481.97,478.39,481.57,70984.0,479.85,481.97,478.39,481.57,70984.0
2020-09-09 15:55:00,481.58,481.64,479.0,479.28,108114.0,481.58,481.64,479.0,479.28,108114.0
2020-09-10 09:30:00,493.13,498.0,490.81,494.3,171298.0,493.13,498.0,490.81,494.3,171298.0
2020-09-10 09:35:00,493.88,497.0,492.3,496.01,108214.0,493.88,497.0,492.3,496.01,108214.0
2020-09-10 09:40:00,496.01,497.2,493.65,494.89,79908.0,496.01,497.2,493.65,494.89,79908.0
2020-09-10 09:45:00,495.05,495.85,493.62,494.48,70396.0,495.05,495.85,493.62,494.48,70396.0
2020-09-10 09:50:00,494.12,494.75,491.05,494.7,45168.0,494.12,494.75,491.05,494.7,45168.0
2020-09-10 09:55:00,494.46,497.22,494.07,497.22,69691.0,494.46,497.22,494.07,497.22,69691.0
2020-09-10 10:00:00,496.96,500.0,496.74,499.71,43209.0,496.96,500.0,496.74,499.71,43209.0
2020-09-10 10:05:00,499.57,501.85,499.0,501.43,47417.0,499.57,501.85,499.0,501.43,47417.0
2020-09-10 10:10:00,501.34,501.34,498.79,499.44,30626.0,501.34,501.34,498.79,499.44,30626.0
2020-09-10 10:15:00,499.19,500.0,497.78,498.08,43134.0,499.19,500.0,497.78,498.08,43134.0
2020-09-10 10:20:00,498.23,498.77,496.99,497.49,44493.0,498.23,498.77,496.99,497.49,44493.0
2020-09-10 10:25:00,497.48,497.89,496.57,496.84,31873.0,497.48,497.89,496.57,496.84,31873.0
2020-09-10 10:30:00,497.08,498.84,496.77,498.72,57912.0,497.08,498.84,496.77,498.72,57912.0
2020-09-10 10:35:00,498.43,499.2,498.08,498.84,12355.0,498.43,499.2,498.08,498.84,12355.0
2020-09-10 10:40:00,498.87,498.98,497.0,497.17,23813.0,498.87,498.98,497.0,497.17,23813.0
2020-09-10 10:45:00,497.15,497.75,493.24,493.52,54149.0,497.15,497.75,493.24,493.52,54149.0
2020-09-10 10:50:00,493.61,495.48,492.43,494.4,22331.0,493.61,495.48,492.43,494.4,22331.0
2020-09-10 10:55:00,494.87,495.02,489.6,490.74,39426.0,494.87,495.02,489.6,490.74,39426.0
2020-09-10 11:00:00,490.56,491.77,487.83,491.57,53884.0,490.56,491.77,487.83,491.57,53884.0
2020-09-10 11:05:00,491.6,493.19,491.38,492.52,23304.0,491.6,493.19,491.38,492.52,23304.0
2020-09-10 11:10:00,492.52,493.2,490.95,493.05,26439.0,492.52,493.2,490.95,493.05,26439.0
2020-09-10 11:15:00,493.2,493.33,490.4,491.3,17941.0,493.2,493.33,490.4,491.3,17941.0
2020-09-10 11:20:00,491.73,494.53,491.56,494.17,15926.0,491.73,494.53,491.56,494.17,15926.0
2020-09-10 11:25:00,494.48,495.0,490.8,492.03,129943.0,494.48,495.0,490.8,492.03,129943.0
2020-09-10 11:30:00,491.77,491.77,489.0,489.0,24783.0,491.77,491.77,489.0,489.0,24783.0
2020-09-10 11:35:00,489.43,490.74,488.9,490.74,16510.0,489.43,490.74,488.9,490.74,16510.0
2020-09-10 11:40:00,490.16,491.13,489.76,490.7,14480.0,490.16,491.13,489.76,490.7,14480.0
2020-09-10 11:45:00,490.87,491.18,489.32,491.18,17057.0,490.87,491.18,489.32,491.18,17057.0
2020-09-10 11:50:00,491.22,491.26,489.0,489.0,7611.0,491.22,491.26,489.0,489.0,7611.0
2020-09-10 11:55:00,489.17,489.17,486.88,487.77,20432.0,489.17,489.17,486.88,487.77,20432.0
2020-09-10 12:00:00,487.56,488.94,485.88,486.03,23191.0,487.56,488.94,485.88,486.03,23191.0
2020-09-10 12:05:00,486.48,488.07,486.3,486.78,14426.0,486.48,488.07,486.3,486.78,14426.0
2020-09-10 12:10:00,487.47,488.71,486.74,486.98,17859.0,487.47,488.71,486.74,486.98,17859.0
2020-09-10 12:15:00,486.72,487.5,486.13,486.96,9860.0,486.72,487.5,486.13,486.96,9860.0
2020-09-10 12:20:00,486.82,487.2,484.5,485.34,14597.0,486.82,487.2,484.5,485.34,14597.0
2020-09-10 12:25:00,485.28,486.13,485.02,485.74,7466.0,485.28,486.13,485.02,485.74,7466.0
2020-09-10 12:30:00,485.46,486.67,484.9,485.63,6873.0,485.46,486.67,484.9,485.63,6873.0
2020-09-10 12:35:00,485.4,485.52,482.57,483.16,18026.0,485.4,485.52,482.57,483.16,18026.0
2020-09-10 12:40:00,483.05,484.7,482.97,483.49,12775.0,483.05,484.7,482.97,483.49,12775.0
2020-09-10 12:45:00,483.44,484.93,483.44,484.4,6505.0,483.44,484.93,483.44,484.4,6505.0
2020-09-10 12:50:00,484.57,487.0,484.57,486.44,18382.0,484.57,487.0,484.57,486.44,18382.0
2020-09-10 12:55:00,486.85,487.97,486.84,487.08,7309.0,486.85,487.97,486.84,487.08,7309.0
2020-09-10 13:00:00,487.3,488.41,486.03,488.19,13818.0,487.3,488.41,486.03,488.19,13818.0
2020-09-10 13:05:00,488.03,488.94,487.14,488.94,11262.0,488.03,488.94,487.14,488.94,11262.0
2020-09-10 13:10:00,488.88,488.88,487.26,487.27,6981.0,488.88,488.88,487.26,487.27,6981.0
2020-09-10 13:15:00,487.49,489.03,487.49,488.99,8056.0,487.49,489.03,487.49,488.99,8056.0
2020-09-10 13:20:00,488.71,488.81,488.04,488.2,4115.0,488.71,488.81,488.04,488.2,4115.0
2020-09-10 13:25:00,487.81,488.16,485.77,486.06,13444.0,487.81,488.16,485.77,486.06,13444.0
2020-09-10 13:30:00,485.96,487.72,485.96,487.52,14399.0,485.96,487.72,485.96,487.52,14399.0
2020-09-10 13:35:00,487.85,487.94,486.38,486.41,9995.0,487.85,487.94,486.38,486.41,9995.0
2020-09-10 13:40:00,486.43,486.43,485.39,485.39,18566.0,486.43,486.43,485.39,485.39,18566.0
2020-09-10 13:45:00,485.58,486.95,485.55,486.4,6993.0,485.58,486.95,485.55,486.4,6993.0
2020-09-10 13:50:00,486.5,486.73,484.36,484.46,17863.0,486.5,486.73,484.36,484.46,17863.0
2020-09-10 13:55:00,484.34,485.7,484.26,484.73,10386.0,484.34,485.7,484.26,484.73,10386.0
2020-09-10 14:00:00,484.54,485.69,484.18,485.37,22851.0,484.54,485.69,484.18,485.37,22851.0
2020-09-10 14:05:00,485.24,485.59,484.22,484.52,22462.0,485.24,485.59,484.22,484.52,22462.0
2020-09-10 14:10:00,484.63,484.98,483.11,483.11,23026.0,484.63,484.98,483.11,483.11,23026.0
2020-09-10 14:15:00,483.31,483.31,480.62,481.12,29191.0,483.31,483.31,480.62,481.12,29191.0
2020-09-10 14:20:00,480.79,482.28,478.66,478.66,32886.0,480.79,482.28,478.66,478.66,32886.0
2020-09-10 14:25:00,478.93,479.93,476.16,476.72,39696.0,478.93,479.93,476.16,476.72,39696.0
2020-09-10 14:30:00,476.44,479.62,476.39,479.11,24709.0,476.44,479.62,476.39,479.11,24709.0
2020-09-10 14:35:00,478.61,480.71,478.0,480.61,16545.0,478.61,480.71,478.0,480.61,16545.0
2020-09-10 14:40:00,480.61,480.61,477.51,477.51,18726.0,480.61,480.61,477.51,477.51,18726.0
2020-09-10 14:45:00,477.9,481.43,477.72,480.63,23505.0,477.9,481.43,477.72,480.63,23505.0
2020-09-10 14:50:00,480.49,481.51,479.14,479.56,12740.0,480.49,481.51,479.14,479.56,12740.0
2020-09-10 14:55:00,479.66,482.9,479.15,482.8,26105.0,479.66,482.9,479.15,482.8,26105.0
2020-09-10 15:00:00,482.73,482.87,478.63,478.77,56185.0,482.73,482.87,478.63,478.77,56185.0
2020-09-10 15:05:00,478.42,478.42,475.35,475.92,24271.0,478.42,478.42,475.35,475.92,24271.0
2020-09-10 15:10:00,475.89,476.97,474.69,476.4,20342.0,475.89,476.97,474.69,476.4,20342.0
2020-09-10 15:15:00,476.04,476.7,473.63,473.68,21303.0,476.04,476.7,473.63,473.68,21303.0
2020-09-10 15:20:00,473.93,476.08,473.8,474.85,30955.0,473.93,476.08,473.8,474.85,30955.0
2020-09-10 15:25:00,474.43,476.27,474.01,476.01,20405.0,474.43,476.27,474.01,476.01,20405.0
2020-09-10 15:30:00,476.01,478.08,475.27,477.67,33980.0,476.01,478.08,475.27,477.67,33980.0
2020-09-10 15:35:00,477.75,477.75,473.94,475.76,64152.0,477.75,477.75,473.94,475.76,64152.0
2020-09-10 15:40:00,475.9,478.28,473.5,477.83,65168.0,475.9,478.28,473.5,477.83,65168.0
2020-09-10 15:45:00,477.81,478.13,474.7,475.89,30848.0,477.81,478.13,474.7,475.89,30848.0
2020-09-10 15:50:00,475.83,477.46,475.12,476.39,69727.0,475.83,477.46,475.12,476.39,69727.0
2020-09-10 15:55:00,476.54,477.93,475.67,476.08,108398.0,476.54,477.93,475.67,476.08,108398.0
2020-09-11 09:30:00,487.08,489.41,479.46,479.95,181572.0,487.08,489.41,479.46,479.95,181572.0
2020-09-11 09:35:00,479.77,482.91,478.0,481.71,69320.0,479.77,482.91,478.0,481.71,69320.0
2020-09-11 09:40:00,482.28,483.16,480.43,481.99,30125.0,482.28,483.16,480.43,481.99,30125.0
2020-09-11 09:45:00,481.61,485.51,481.5,485.05,43147.0,481.61,485.51,481.5,485.05,43147.0
2020-09-11 09:50:00,484.91,486.0,484.07,485.32,54788.0,484.91,486.0,484.07,485.32,54788.0
2020-09-11 09:55:00,485.3,485.3,477.9,478.72,68552.0,485.3,485.3,477.9,478.72,68552.0
2020-09-11 10:00:00,478.4,481.43,478.39,481.29,29284.0,478.4,481.43,478.39,481.29,29284.0
2020-09-11 10:05:00,481.04,482.33,479.91,480.01,25685.0,481.04,482.33,479.91,480.01,25685.0
2020-09-11 10:10:00,480.22,481.0,478.28,480.04,25710.0,480.22,481.0,478.28,480.04,25710.0
2020-09-11 10:15:00,479.95,482.56,479.48,482.31,22976.0,479.95,482.56,479.48,482.31,22976.0
2020-09-11 10:20:00,482.47,483.63,481.95,482.58,25773.0,482.47,483.63,481.95,482.58,25773.0
2020-09-11 10:25:00,482.56,483.13,480.51,482.06,24396.0,482.56,483.13,480.51,482.06,24396.0
2020-09-11 10:30:00,482.42,482.87,481.34,481.98,24363.0,482.42,482.87,481.34,481.98,24363.0
2020-09-11 10:35:00,481.8,483.3,481.35,482.25,28556.0,481.8,483.3,481.35,482.25,28556.0
2020-09-11 10:40:00,482.07,484.99,482.07,484.72,18662.0,482.07,484.99,482.07,484.72,18662.0
2020-09-11 10:45:00,484.97,487.75,484.97,487.36,46843.0,484.97,487.75,484.97,487.36,46843.0
2020-09-11 10:50:00,487.27,487.51,485.51,485.85,22309.0,487.27,487.51,485.51,485.85,22309.0
2020-09-11 10:55:00,485.75,486.87,485.14,485.26,17124.0,485.75,486.87,485.14,485.26,17124.0
2020-09-11 11:00:00,485.48,487.48,485.31,487.48,19392.0,485.48,487.48,485.31,487.48,19392.0
2020-09-11 11:05:00,487.47,488.29,487.12,488.23,36720.0,487.47,488.29,487.12,488.23,36720.0
2020-09-11 11:10:00,488.16,488.51,486.83,487.74,18787.0,488.16,488.51,486.83,487.74,18787.0
2020-09-11 11:15:00,487.7,487.91,486.03,486.68,32957.0,487.7,487.91,486.03,486.68,32957.0
2020-09-11 11:20:00,486.96,487.15,484.01,484.72,35132.0,486.96,487.15,484.01,484.72,35132.0
2020-09-11 11:25:00,484.73,485.18,483.5,484.93,31256.0,484.73,485.18,483.5,484.93,31256.0
2020-09-11 11:30:00,484.59,484.77,480.4,480.51,97828.0,484.59,484.77,480.4,480.51,97828.0
2020-09-11 11:35:00,480.38,481.44,479.5,481.43,28513.0,480.38,481.44,479.5,481.43,28513.0
2020-09-11 11:40:00,481.11,481.42,479.85,480.97,26267.0,481.11,481.42,479.85,480.97,26267.0
2020-09-11 11:45:00,480.85,481.67,480.55,481.2,19884.0,480.85,481.67,480.55,481.2,19884.0
2020-09-11 11:50:00,481.2,481.96,480.05,480.13,27625.0,481.2,481.96,480.05,480.13,27625.0
2020-09-11 11:55:00,480.11,480.53,477.31,477.55,44579.0,480.11,480.53,477.31,477.55,44579.0
2020-09-11 12:00:00,477.64,479.3,477.03,478.87,20220.0,477.64,479.3,477.03,478.87,20220.0
2020-09-11 12:05:00,478.85,479.26,477.71,477.71,17288.0,478.85,479.26,477.71,477.71,17288.0
2020-09-11 12:10:00,477.81,478.4,477.08,477.83,26430.0,477.81,478.4,477.08,477.83,26430.0
2020-09-11 12:15:00,478.0,478.3,477.15,477.75,21002.0,478.0,478.3,477.15,477.75,21002.0
2020-09-11 12:20:00,478.08,479.48,478.01,478.83,25054.0,478.08,479.48,478.01,478.83,25054.0
2020-09-11 12:25:00,478.81,478.88,477.44,477.44,12500.0,478.81,478.88,477.44,477.44,12500.0
2020-09-11 12:30:00,477.5,477.5,474.0,474.52,32345.0,477.5,477.5,474.0,474.52,32345.0
2020-09-11 12:35:00,474.48,475.48,473.63,474.2,29682.0,474.48,475.48,473.63,474.2,29682.0
2020-09-11 12:40:00,474.11,474.22,472.0,472.99,32497.0,474.11,474.22,472.0,472.99,32497.0
2020-09-11 12:45:00,472.87,473.88,472.5,473.35,12946.0,472.87,473.88,472.5,473.35,12946.0
2020-09-11 12:50:00,473.23,474.27,473.05,473.48,12048.0,473.23,474.27,473.05,473.48,12048.0
2020-09-11 12:55:00,473.39,473.54,471.48,472.18,33886.0,473.39,473.54,471.48,472.18,33886.0
2020-09-11 13:00:00,472.38,473.62,471.0,471.05,32584.0,472.38,473.62,471.0,471.05,32584.0
2020-09-11 13:05:00,470.87,471.11,469.69,470.83,50770.0,470.87,471.11,469.69,470.83,50770.0
2020-09-11 13:10:00,470.81,470.82,467.48,468.37,41425.0,470.81,470.82,467.48,468.37,41425.0
2020-09-11 13:15:00,468.37,470.4,468.28,469.11,15964.0,468.37,470.4,468.28,469.11,15964.0
2020-09-11 13:20:00,469.26,469.62,468.3,468.66,31770.0,469.26,469.62,468.3,468.66,31770.0
2020-09-11 13:25:00,468.29,468.73,466.09,466.36,48446.0,468.29,468.73,466.09,466.36,48446.0
2020-09-11 13:30:00,466.36,466.63,464.48,465.65,46893.0,466.36,466.63,464.48,465.65,46893.0
2020-09-11 13:35:00,465.85,468.26,465.85,467.88,23076.0,465.85,468.26,465.85,467.88,23076.0
2020-09-11 13:40:00,467.91,469.2,467.43,467.43,39089.0,467.91,469.2,467.43,467.43,39089.0
2020-09-11 13:45:00,467.8,467.91,466.72,467.12,39658.0,467.8,467.91,466.72,467.12,39658.0
2020-09-11 13:50:00,467.14,469.77,466.95,468.51,45682.0,467.14,469.77,466.95,468.51,45682.0
2020-09-11 13:55:00,468.41,469.04,464.87,465.74,36129.0,468.41,469.04,464.87,465.74,36129.0
2020-09-11 14:00:00,465.87,468.13,465.2,467.7,12924.0,465.87,468.13,465.2,467.7,12924.0
2020-09-11 14:05:00,468.01,468.61,466.83,467.62,22986.0,468.01,468.61,466.83,467.62,22986.0
2020-09-11 14:10:00,467.33,468.5,466.69,468.1,31461.0,467.33,468.5,466.69,468.1,31461.0
2020-09-11 14:15:00,468.11,468.14,467.2,467.69,10870.0,468.11,468.14,467.2,467.69,10870.0
2020-09-11 14:20:00,467.02,467.76,466.02,467.5,18457.0,467.02,467.76,466.02,467.5,18457.0
2020-09-11 14:25:00,467.24,467.7,466.58,466.64,12167.0,467.24,467.7,466.58,466.64,12167.0
2020-09-11 14:30:00,466.76,468.16,466.68,467.77,25930.0,466.76,468.16,466.68,467.77,25930.0
2020-09-11 14:35:00,467.77,470.22,467.11,469.68,48027.0,467.77,470.22,467.11,469.68,48027.0
2020-09-11 14:40:00,469.68,470.45,468.0,470.4,33710.0,469.68,470.45,468.0,470.4,33710.0
2020-09-11 14:45:00,470.34,470.5,469.07,469.8,22881.0,470.34,470.5,469.07,469.8,22881.0
2020-09-11 14:50:00,469.91,470.84,469.62,470.0,24423.0,469.91,470.84,469.62,470.0,24423.0
2020-09-11 14:55:00,469.89,470.0,467.67,467.67,25134.0,469.89,470.0,467.67,467.67,25134.0
2020-09-11 15:00:00,467.49,467.84,466.1,467.07,24698.0,467.49,467.84,466.1,467.07,24698.0
2020-09-11 15:05:00,467.17,467.25,465.65,465.92,15922.0,467.17,467.25,465.65,465.92,15922.0
2020-09-11 15:10:00,466.13,467.24,465.45,467.1,12619.0,466.13,467.24,465.45,467.1,12619.0
2020-09-11 15:15:00,467.25,468.82,467.1,468.63,16884.0,467.25,468.82,467.1,468.63,16884.0
2020-09-11 15:20:00,468.78,470.77,468.61,470.74,16540.0,468.78,470.77,468.61,470.74,16540.0
2020-09-11 15:25:00,470.58,472.37,470.15,472.18,31383.0,470.58,472.37,470.15,472.18,31383.0
2020-09-11 15:30:00,472.25,473.81,472.1,473.0,40417.0,472.25,473.81,472.1,473.0,40417.0
2020-09-11 15:35:00,473.05,473.33,470.9,471.71,39731.0,473.05,473.33,470.9,471.71,39731.0
2020-09-11 15:40:00,471.71,472.49,471.65,471.92,33922.0,471.71,472.49,471.65,471.92,33922.0
2020-09-11 15:45:00,471.96,472.3,470.45,471.21,35154.0,471.96,472.3,470.45,471.21,35154.0
2020-09-11 15:50:00,471.08,471.57,470.57,471.13,32220.0,471.08,471.57,470.57,471.13,32220.0
2020-09-11 15:55:00,470.91,472.25,470.51,471.7,89138.0,470.91,472.25,470.51,471.7,89138.0
2020-09-14 09:30:00,484.98,484.99,479.51,481.43,127406.0,484.98,484.99,479.51,481.43,127406.0
2020-09-14 09:35:00,481.68,481.97,476.87,478.13,78602.0,481.68,481.97,476.87,478.13,78602.0
2020-09-14 09:40:00,478.22,480.48,477.63,480.31,76041.0,478.22,480.48,477.63,480.31,76041.0
2020-09-14 09:45:00,480.29,482.26,479.51,480.3,39155.0,480.29,482.26,479.51,480.3,39155.0
2020-09-14 09:50:00,480.39,481.22,479.66,479.66,36005.0,480.39,481.22,479.66,479.66,36005.0
2020-09-14 09:55:00,479.85,480.94,478.0,480.22,44812.0,479.85,480.94,478.0,480.22,44812.0
2020-09-14 10:00:00,480.39,482.46,478.42,481.93,36778.0,480.39,482.46,478.42,481.93,36778.0
2020-09-14 10:05:00,481.73,482.62,479.19,481.01,100935.0,481.73,482.62,479.19,481.01,100935.0
2020-09-14 10:10:00,481.08,483.17,480.87,482.47,23663.0,481.08,483.17,480.87,482.47,23663.0
2020-09-14 10:15:00,482.72,484.26,482.4,483.93,51587.0,482.72,484.26,482.4,483.93,51587.0
2020-09-14 10:20:00,483.97,485.0,482.72,483.68,40112.0,483.97,485.0,482.72,483.68,40112.0
2020-09-14 10:25:00,483.49,484.72,483.26,484.06,23456.0,483.49,484.72,483.26,484.06,23456.0
2020-09-14 10:30:00,484.24,484.29,482.98,483.45,30546.0,484.24,484.29,482.98,483.45,30546.0
2020-09-14 10:35:00,483.57,484.3,483.21,483.43,37022.0,483.57,484.3,483.21,483.43,37022.0
2020-09-14 10:40:00,483.44,485.13,482.31,484.68,30912.0,483.44,485.13,482.31,484.68,30912.0
2020-09-14 10:45:00,484.62,484.91,482.36,482.42,34329.0,484.62,484.91,482.36,482.42,34329.0
2020-09-14 10:50:00,482.27,483.22,481.93,483.01,15111.0,482.27,483.22,481.93,483.01,15111.0
2020-09-14 10:55:00,482.94,483.69,482.31,483.69,20895.0,482.94,483.69,482.31,483.69,20895.0
2020-09-14 11:00:00,483.4,484.56,483.08,484.54,26416.0,483.4,484.56,483.08,484.54,26416.0
2020-09-14 11:05:00,484.3,485.8,484.23,485.3,31444.0,484.3,485.8,484.23,485.3,31444.0
2020-09-14 11:10:00,485.08,485.23,483.51,484.17,22532.0,485.08,485.23,483.51,484.17,22532.0
2020-09-14 11:15:00,484.05,486.39,484.0,486.2,25520.0,484.05,486.39,484.0,486.2,25520.0
2020-09-14 11:20:00,486.42,487.36,486.16,486.18,28086.0,486.42,487.36,486.16,486.18,28086.0
2020-09-14 11:25:00,486.43,486.99,485.49,486.56,35674.0,486.43,486.99,485.49,486.56,35674.0
2020-09-14 11:30:00,486.74,487.5,485.29,486.4,34490.0,486.74,487.5,485.29,486.4,34490.0
2020-09-14 11:35:00,486.56,487.05,485.82,487.03,25306.0,486.56,487.05,485.82,487.03,25306.0
2020-09-14 11:40:00,486.85,488.0,486.81,487.69,34839.0,486.85,488.0,486.81,487.69,34839.0
2020-09-14 11:45:00,487.62,488.0,487.05,487.61,21392.0,487.62,488.0,487.05,487.61,21392.0
2020-09-14 11:50:00,487.63,488.95,487.53,488.93,34778.0,487.63,488.95,487.53,488.93,34778.0
2020-09-14 11:55:00,488.88,488.97,487.73,488.64,25752.0,488.88,488.97,487.73,488.64,25752.0
2020-09-14 12:00:00,488.5,489.85,488.16,489.62,37957.0,488.5,489.85,488.16,489.62,37957.0
2020-09-14 12:05:00,489.55,489.6,488.68,489.35,28193.0,489.55,489.6,488.68,489.35,28193.0
2020-09-14 12:10:00,489.51,490.44,488.77,488.77,30420.0,489.51,490.44,488.77,488.77,30420.0
2020-09-14 12:15:00,488.8,489.02,486.87,486.97,34188.0,488.8,489.02,486.87,486.97,34188.0
2020-09-14 12:20:00,486.86,486.94,485.68,486.28,28347.0,486.86,486.94,485.68,486.28,28347.0
2020-09-14 12:25:00,486.1,487.36,485.8,485.91,20339.0,486.1,487.36,485.8,485.91,20339.0
2020-09-14 12:30:00,485.99,486.17,484.09,484.09,27287.0,485.99,486.17,484.09,484.09,27287.0
2020-09-14 12:35:00,484.0,484.27,483.41,483.45,18451.0,484.0,484.27,483.41,483.45,18451.0
2020-09-14 12:40:00,483.26,485.47,482.88,485.1,34219.0,483.26,485.47,482.88,485.1,34219.0
2020-09-14 12:45:00,485.04,485.32,483.78,484.5,10973.0,485.04,485.32,483.78,484.5,10973.0
2020-09-14 12:50:00,484.5,484.83,483.15,483.22,14734.0,484.5,484.83,483.15,483.22,14734.0
2020-09-14 12:55:00,483.44,483.44,482.45,483.04,24864.0,483.44,483.44,482.45,483.04,24864.0
2020-09-14 13:00:00,483.17,483.76,482.54,482.56,25036.0,483.17,483.76,482.54,482.56,25036.0
2020-09-14 13:05:00,482.59,482.94,482.0,482.85,17234.0,482.59,482.94,482.0,482.85,17234.0
2020-09-14 13:10:00,483.04,483.3,482.4,482.73,17081.0,483.04,483.3,482.4,482.73,17081.0
2020-09-14 13:15:00,482.47,482.48,480.44,480.44,25834.0,482.47,482.48,480.44,480.44,25834.0
2020-09-14 13:20:00,480.63,481.68,480.36,481.51,26430.0,480.63,481.68,480.36,481.51,26430.0
2020-09-14 13:25:00,481.61,482.73,481.24,482.6,15966.0,481.61,482.73,481.24,482.6,15966.0
2020-09-14 13:30:00,482.44,483.0,480.24,481.26,26979.0,482.44,483.0,480.24,481.26,26979.0
2020-09-14 13:35:00,481.02,482.87,480.95,482.11,11877.0,481.02,482.87,480.95,482.11,11877.0
2020-09-14 13:40:00,482.11,483.64,481.93,483.14,13707.0,482.11,483.64,481.93,483.14,13707.0
2020-09-14 13:45:00,483.05,485.32,483.0,484.93,19952.0,483.05,485.32,483.0,484.93,19952.0
2020-09-14 13:50:00,484.64,485.41,483.97,485.04,24328.0,484.64,485.41,483.97,485.04,24328.0
2020-09-14 13:55:00,485.04,485.26,483.75,484.05,20426.0,485.04,485.26,483.75,484.05,20426.0
2020-09-14 14:00:00,483.81,484.45,483.17,484.45,17183.0,483.81,484.45,483.17,484.45,17183.0
2020-09-14 14:05:00,484.38,486.28,484.37,485.82,29597.0,484.38,486.28,484.37,485.82,29597.0
2020-09-14 14:10:00,485.86,486.03,485.28,486.03,13721.0,485.86,486.03,485.28,486.03,13721.0
2020-09-14 14:15:00,485.9,485.95,484.69,485.03,27443.0,485.9,485.95,484.69,485.03,27443.0
2020-09-14 14:20:00,485.2,487.0,485.08,486.89,26413.0,485.2,487.0,485.08,486.89,26413.0
2020-09-14 14:25:00,486.83,486.83,484.52,485.27,16829.0,486.83,486.83,484.52,485.27,16829.0
2020-09-14 14:30:00,485.31,485.86,484.82,485.58,9132.0,485.31,485.86,484.82,485.58,9132.0
2020-09-14 14:35:00,485.72,485.72,485.09,485.36,9318.0,485.72,485.72,485.09,485.36,9318.0
2020-09-14 14:40:00,485.49,486.0,484.15,484.72,14580.0,485.49,486.0,484.15,484.72,14580.0
2020-09-14 14:45:00,484.51,484.59,483.74,484.37,16725.0,484.51,484.59,483.74,484.37,16725.0
2020-09-14 14:50:00,484.37,485.89,483.86,484.53,15402.0,484.37,485.89,483.86,484.53,15402.0
2020-09-14 14:55:00,484.14,484.91,483.58,484.53,21051.0,484.14,484.91,483.58,484.53,21051.0
2020-09-14 15:00:00,484.54,484.97,483.94,484.0,12843.0,484.54,484.97,483.94,484.0,12843.0
2020-09-14 15:05:00,484.13,484.82,483.89,484.7,12352.0,484.13,484.82,483.89,484.7,12352.0
2020-09-14 15:10:00,484.65,484.72,483.86,484.14,12818.0,484.65,484.72,483.86,484.14,12818.0
2020-09-14 15:15:00,484.07,486.15,483.36,486.13,38154.0,484.07,486.15,483.36,486.13,38154.0
2020-09-14 15:20:00,486.19,486.19,483.65,484.04,17723.0,486.19,486.19,483.65,484.04,17723.0
2020-09-14 15:25:00,484.01,485.95,483.98,485.66,24017.0,484.01,485.95,483.98,485.66,24017.0
2020-09-14 15:30:00,485.79,485.97,485.03,485.32,34975.0,485.79,485.97,485.03,485.32,34975.0
2020-09-14 15:35:00,485.27,486.88,485.13,486.51,25528.0,485.27,486.88,485.13,486.51,25528.0
2020-09-14 15:40:00,486.52,487.35,486.5,486.97,43513.0,486.52,487.35,486.5,486.97,43513.0
2020-09-14 15:45:00,487.01,488.37,486.63,488.25,47285.0,487.01,488.37,486.63,488.25,47285.0
2020-09-14 15:50:00,488.16,488.16,485.6,485.73,70537.0,488.16,488.16,485.6,485.73,70537.0
2020-09-14 15:55:00,485.85,486.78,485.57,486.0,88802.0,485.85,486.78,485.57,486.0,88802.0
2020-09-15 09:30:00,491.72,495.08,491.49,494.81,156209.0,491.72,495.08,491.49,494.81,156209.0
2020-09-15 09:35:00,495.03,497.54,494.33,497.54,88164.0,495.03,497.54,494.33,497.54,88164.0
2020-09-15 09:40:00,497.61,498.1,493.1,493.54,94556.0,497.61,498.1,493.1,493.54,94556.0
2020-09-15 09:45:00,493.36,495.5,492.78,495.4,78826.0,493.36,495.5,492.78,495.4,78826.0
2020-09-15 09:50:00,495.34,498.18,495.05,497.93,51137.0,495.34,498.18,495.05,497.93,51137.0
2020-09-15 09:55:00,497.91,498.2,495.91,497.69,43805.0,497.91,498.2,495.91,497.69,43805.0
2020-09-15 10:00:00,497.75,498.0,496.51,496.8,30877.0,497.75,498.0,496.51,496.8,30877.0
2020-09-15 10:05:00,496.67,498.23,495.81,498.11,40847.0,496.67,498.23,495.81,498.11,40847.0
2020-09-15 10:10:00,498.3,499.69,496.2,496.54,60790.0,498.3,499.69,496.2,496.54,60790.0
2020-09-15 10:15:00,496.74,496.74,494.75,495.22,34634.0,496.74,496.74,494.75,495.22,34634.0
2020-09-15 10:20:00,494.77,495.93,493.88,494.16,51797.0,494.77,495.93,493.88,494.16,51797.0
2020-09-15 10:25:00,494.08,495.79,493.68,495.51,38020.0,494.08,495.79,493.68,495.51,38020.0
2020-09-15 10:30:00,495.4,495.94,494.62,495.52,27728.0,495.4,495.94,494.62,495.52,27728.0
2020-09-15 10:35:00,495.58,496.33,493.61,493.61,23068.0,495.58,496.33,493.61,493.61,23068.0
2020-09-15 10:40:00,493.86,493.88,492.27,492.7,41735.0,493.86,493.88,492.27,492.7,41735.0
2020-09-15 10:45:00,493.0,494.42,492.96,493.68,25675.0,493.0,494.42,492.96,493.68,25675.0
2020-09-15 10:50:00,493.22,495.63,493.21,495.57,24628.0,493.22,495.63,493.21,495.57,24628.0
2020-09-15 10:55:00,495.55,496.35,495.29,495.55,21631.0,495.55,496.35,495.29,495.55,21631.0
2020-09-15 11:00:00,495.8,497.84,495.24,497.83,26456.0,495.8,497.84,495.24,497.83,26456.0
2020-09-15 11:05:00,497.81,498.89,497.7,498.35,37031.0,497.81,498.89,497.7,498.35,37031.0
2020-09-15 11:10:00,498.44,498.62,497.45,497.69,30215.0,498.44,498.62,497.45,497.69,30215.0
2020-09-15 11:15:00,497.73,498.29,496.5,497.18,30053.0,497.73,498.29,496.5,497.18,30053.0
2020-09-15 11:20:00,497.23,497.36,496.31,496.6,22142.0,497.23,497.36,496.31,496.6,22142.0
2020-09-15 11:25:00,496.45,496.72,495.73,495.89,21244.0,496.45,496.72,495.73,495.89,21244.0
2020-09-15 11:30:00,495.93,498.29,495.76,497.99,33546.0,495.93,498.29,495.76,497.99,33546.0
2020-09-15 11:35:00,497.92,498.28,496.29,496.66,24313.0,497.92,498.28,496.29,496.66,24313.0
2020-09-15 11:40:00,496.78,497.08,496.18,496.56,31924.0,496.78,497.08,496.18,496.56,31924.0
2020-09-15 11:45:00,496.46,497.6,496.05,496.75,23337.0,496.46,497.6,496.05,496.75,23337.0
2020-09-15 11:50:00,496.7,496.72,495.32,495.83,33512.0,496.7,496.72,495.32,495.83,33512.0
2020-09-15 11:55:00,495.68,496.51,495.67,495.83,18069.0,495.68,496.51,495.67,495.83,18069.0
2020-09-15 12:00:00,495.92,497.1,495.91,496.79,17724.0,495.92,497.1,495.91,496.79,17724.0
2020-09-15 12:05:00,496.76,497.37,495.88,496.08,19575.0,496.76,497.37,495.88,496.08,19575.0
2020-09-15 12:10:00,496.07,496.77,495.94,496.77,16190.0,496.07,496.77,495.94,496.77,16190.0
2020-09-15 12:15:00,496.69,496.92,496.47,496.88,14980.0,496.69,496.92,496.47,496.88,14980.0
2020-09-15 12:20:00,496.93,497.18,496.51,496.54,15531.0,496.93,497.18,496.51,496.54,15531.0
2020-09-15 12:25:00,496.54,496.9,496.27,496.68,12978.0,496.54,496.9,496.27,496.68,12978.0
2020-09-15 12:30:00,496.8,497.41,496.58,496.58,18584.0,496.8,497.41,496.58,496.58,18584.0
2020-09-15 12:35:00,496.62,496.96,496.6,496.7,10193.0,496.62,496.96,496.6,496.7,10193.0
2020-09-15 12:40:00,496.85,497.37,496.7,497.11,11462.0,496.85,497.37,496.7,497.11,11462.0
2020-09-15 12:45:00,497.16,497.16,496.32,496.5,13870.0,497.16,497.16,496.32,496.5,13870.0
2020-09-15 12:50:00,496.44,497.08,496.4,497.07,9272.0,496.44,497.08,496.4,497.07,9272.0
2020-09-15 12:55:00,497.15,497.33,496.33,496.58,12020.0,497.15,497.33,496.33,496.58,12020.0
2020-09-15 13:00:00,496.64,497.21,496.31,496.31,19076.0,496.64,497.21,496.31,496.31,19076.0
2020-09-15 13:05:00,496.38,497.14,496.25,496.94,12286.0,496.38,497.14,496.25,496.94,12286.0
2020-09-15 13:10:00,496.96,497.3,496.65,496.99,20245.0,496.96,497.3,496.65,496.99,20245.0
2020-09-15 13:15:00,497.1,498.42,496.91,498.31,27772.0,497.1,498.42,496.91,498.31,27772.0
2020-09-15 13:20:00,498.29,498.8,497.59,498.8,25856.0,498.29,498.8,497.59,498.8,25856.0
2020-09-15 13:25:00,498.84,499.15,498.52,498.62,35766.0,498.84,499.15,498.52,498.62,35766.0
2020-09-15 13:30:00,498.56,498.74,497.93,498.2,20677.0,498.56,498.74,497.93,498.2,20677.0
2020-09-15 13:35:00,498.2,498.71,497.96,498.37,15130.0,498.2,498.71,497.96,498.37,15130.0
2020-09-15 13:40:00,498.44,498.52,497.5,497.5,15937.0,498.44,498.52,497.5,497.5,15937.0
2020-09-15 13:45:00,497.47,497.59,496.84,497.06,22903.0,497.47,497.59,496.84,497.06,22903.0
2020-09-15 13:50:00,497.11,497.43,496.88,497.0,13260.0,497.11,497.43,496.88,497.0,13260.0
2020-09-15 13:55:00,497.04,497.13,496.04,496.36,29268.0,497.04,497.13,496.04,496.36,29268.0
2020-09-15 14:00:00,496.45,496.59,495.64,496.03,32090.0,496.45,496.59,495.64,496.03,32090.0
2020-09-15 14:05:00,496.06,496.41,496.01,496.36,45917.0,496.06,496.41,496.01,496.36,45917.0
2020-09-15 14:10:00,496.37,497.14,496.32,497.1,28178.0,496.37,497.14,496.32,497.1,28178.0
2020-09-15 14:15:00,497.17,497.49,496.55,496.71,26064.0,497.17,497.49,496.55,496.71,26064.0
2020-09-15 14:20:00,496.74,498.02,496.53,497.91,24481.0,496.74,498.02,496.53,497.91,24481.0
2020-09-15 14:25:00,497.86,498.89,497.39,498.87,30911.0,497.86,498.89,497.39,498.87,30911.0
2020-09-15 14:30:00,498.7,498.7,496.86,497.42,33459.0,498.7,498.7,496.86,497.42,33459.0
2020-09-15 14:35:00,497.49,497.86,497.2,497.25,22690.0,497.49,497.86,497.2,497.25,22690.0
2020-09-15 14:40:00,497.33,497.33,496.67,497.21,17675.0,497.33,497.33,496.67,497.21,17675.0
2020-09-15 14:45:00,497.16,498.18,497.0,498.18,24183.0,497.16,498.18,497.0,498.18,24183.0
2020-09-15 14:50:00,498.19,498.7,497.82,498.58,35974.0,498.19,498.7,497.82,498.58,35974.0
2020-09-15 14:55:00,498.65,498.74,497.9,498.5,29149.0,498.65,498.74,497.9,498.5,29149.0
2020-09-15 15:00:00,498.51,498.56,497.56,497.76,32914.0,498.51,498.56,497.56,497.76,32914.0
2020-09-15 15:05:00,497.74,497.74,496.07,496.2,56877.0,497.74,497.74,496.07,496.2,56877.0
2020-09-15 15:10:00,496.24,497.22,496.11,496.61,46983.0,496.24,497.22,496.11,496.61,46983.0
2020-09-15 15:15:00,496.51,496.8,495.5,495.66,42942.0,496.51,496.8,495.5,495.66,42942.0
2020-09-15 15:20:00,495.66,495.99,495.0,495.54,73793.0,495.66,495.99,495.0,495.54,73793.0
2020-09-15 15:25:00,495.54,497.29,495.49,497.19,42020.0,495.54,497.29,495.49,497.19,42020.0
2020-09-15 15:30:00,497.28,497.28,494.97,495.08,53608.0,497.28,497.28,494.97,495.08,53608.0
2020-09-15 15:35:00,495.22,495.77,494.51,495.6,75939.0,495.22,495.77,494.51,495.6,75939.0
2020-09-15 15:40:00,495.68,497.28,495.36,496.16,67183.0,495.68,497.28,495.36,496.16,67183.0
2020-09-15 15:45:00,496.22,496.7,495.94,496.68,73118.0,496.22,496.7,495.94,496.68,73118.0
2020-09-15 15:50:00,496.67,497.74,496.06,497.64,132378.0,496.67,497.74,496.06,497.64,132378.0
2020-09-15 15:55:00,497.68,498.17,495.78,497.7,181732.0,497.68,498.17,495.78,497.7,181732.0
2020-09-16 09:30:00,505.5,505.5,494.26,495.42,360271.0,505.5,505.5,494.26,495.42,360271.0
2020-09-16 09:35:00,494.86,496.62,490.28,491.14,313796.0,494.86,496.62,490.28,491.14,313796.0
2020-09-16 09:40:00,491.19,495.5,489.01,489.1,145500.0,491.19,495.5,489.01,489.1,145500.0
2020-09-16 09:45:00,489.13,492.61,488.06,488.12,135181.0,489.13,492.61,488.06,488.12,135181.0
2020-09-16 09:50:00,488.48,490.79,488.11,489.76,133844.0,488.48,490.79,488.11,489.76,133844.0
2020-09-16 09:55:00,489.78,491.33,487.25,489.81,93283.0,489.78,491.33,487.25,489.81,93283.0
2020-09-16 10:00:00,489.95,492.0,489.6,490.21,115976.0,489.95,492.0,489.6,490.21,115976.0
2020-09-16 10:05:00,490.02,490.22,488.5,489.4,83406.0,490.02,490.22,488.5,489.4,83406.0
2020-09-16 10:10:00,489.12,490.72,488.38,488.87,66513.0,489.12,490.72,488.38,488.87,66513.0
2020-09-16 10:15:00,488.94,489.22,484.49,484.75,138855.0,488.94,489.22,484.49,484.75,138855.0
2020-09-16 10:20:00,484.83,486.19,482.12,484.44,148329.0,484.83,486.19,482.12,484.44,148329.0
2020-09-16 10:25:00,484.24,485.3,482.61,484.36,85072.0,484.24,485.3,482.61,484.36,85072.0
2020-09-16 10:30:00,484.0,484.77,481.51,482.31,107120.0,484.0,484.77,481.51,482.31,107120.0
2020-09-16 10:35:00,482.38,482.91,480.0,481.1,147741.0,482.38,482.91,480.0,481.1,147741.0
2020-09-16 10:40:00,481.19,481.94,479.51,479.94,107152.0,481.19,481.94,479.51,479.94,107152.0
2020-09-16 10:45:00,479.9,481.21,478.12,480.68,114026.0,479.9,481.21,478.12,480.68,114026.0
2020-09-16 10:50:00,480.73,482.59,479.8,481.42,111225.0,480.73,482.59,479.8,481.42,111225.0
2020-09-16 10:55:00,481.53,484.69,481.06,483.84,138245.0,481.53,484.69,481.06,483.84,138245.0
2020-09-16 11:00:00,483.85,485.56,482.55,484.75,156781.0,483.85,485.56,482.55,484.75,156781.0
2020-09-16 11:05:00,484.79,485.84,483.58,484.92,156423.0,484.79,485.84,483.58,484.92,156423.0
2020-09-16 11:10:00,484.92,486.0,483.27,485.84,124615.0,484.92,486.0,483.27,485.84,124615.0
2020-09-16 11:15:00,485.85,487.99,485.62,487.03,121728.0,485.85,487.99,485.62,487.03,121728.0
2020-09-16 11:20:00,487.04,487.95,486.59,487.59,79801.0,487.04,487.95,486.59,487.59,79801.0
2020-09-16 11:25:00,487.66,487.87,486.06,486.38,74235.0,487.66,487.87,486.06,486.38,74235.0
2020-09-16 11:30:00,486.34,488.59,485.63,488.12,66782.0,486.34,488.59,485.63,488.12,66782.0
2020-09-16 11:35:00,488.12,488.39,486.61,486.72,48629.0,488.12,488.39,486.61,486.72,48629.0
2020-09-16 11:40:00,486.82,487.57,485.15,485.76,69139.0,486.82,487.57,485.15,485.76,69139.0
2020-09-16 11:45:00,485.68,486.21,484.08,485.63,65888.0,485.68,486.21,484.08,485.63,65888.0
2020-09-16 11:50:00,485.53,485.53,483.71,484.53,89004.0,485.53,485.53,483.71,484.53,89004.0
2020-09-16 11:55:00,484.45,484.47,482.84,483.3,56325.0,484.45,484.47,482.84,483.3,56325.0
2020-09-16 12:00:00,483.28,484.6,482.71,484.6,71861.0,483.28,484.6,482.71,484.6,71861.0
2020-09-16 12:05:00,484.45,485.76,484.28,485.76,51059.0,484.45,485.76,484.28,485.76,51059.0
2020-09-16 12:10:00,485.64,485.97,483.72,484.43,40632.0,485.64,485.97,483.72,484.43,40632.0
2020-09-16 12:15:00,484.36,484.43,482.5,483.21,39511.0,484.36,484.43,482.5,483.21,39511.0
2020-09-16 12:20:00,483.18,484.0,483.11,483.8,35915.0,483.18,484.0,483.11,483.8,35915.0
2020-09-16 12:25:00,483.65,484.38,483.19,483.9,15743.0,483.65,484.38,483.19,483.9,15743.0
2020-09-16 12:30:00,483.9,484.0,482.66,483.45,29470.0,483.9,484.0,482.66,483.45,29470.0
2020-09-16 12:35:00,483.27,483.41,482.2,483.3,26345.0,483.27,483.41,482.2,483.3,26345.0
2020-09-16 12:40:00,483.27,483.28,482.25,482.59,9972.0,483.27,483.28,482.25,482.59,9972.0
2020-09-16 12:45:00,482.66,482.81,481.75,482.16,26674.0,482.66,482.81,481.75,482.16,26674.0
2020-09-16 12:50:00,482.29,482.88,482.12,482.81,23705.0,482.29,482.88,482.12,482.81,23705.0
2020-09-16 12:55:00,482.81,483.91,482.74,483.62,23596.0,482.81,483.91,482.74,483.62,23596.0
2020-09-16 13:00:00,483.39,485.08,483.23,484.95,36218.0,483.39,485.08,483.23,484.95,36218.0
2020-09-16 13:05:00,484.96,485.0,483.0,483.18,37660.0,484.96,485.0,483.0,483.18,37660.0
2020-09-16 13:10:00,483.21,483.21,482.01,482.95,52560.0,483.21,483.21,482.01,482.95,52560.0
2020-09-16 13:15:00,483.13,483.17,482.14,482.49,12378.0,483.13,483.17,482.14,482.49,12378.0
2020-09-16 13:20:00,482.36,482.8,482.0,482.2,37023.0,482.36,482.8,482.0,482.2,37023.0
2020-09-16 13:25:00,482.16,482.43,481.55,481.92,30895.0,482.16,482.43,481.55,481.92,30895.0
2020-09-16 13:30:00,481.87,481.94,480.9,481.39,38566.0,481.87,481.94,480.9,481.39,38566.0
2020-09-16 13:35:00,481.47,481.47,480.48,480.6,24510.0,481.47,481.47,480.48,480.6,24510.0
2020-09-16 13:40:00,480.49,481.25,480.3,481.03,20903.0,480.49,481.25,480.3,481.03,20903.0
2020-09-16 13:45:00,481.18,481.84,481.18,481.77,28852.0,481.18,481.84,481.18,481.77,28852.0
2020-09-16 13:50:00,481.72,482.9,481.68,482.58,36803.0,481.72,482.9,481.68,482.58,36803.0
2020-09-16 13:55:00,482.62,483.48,480.7,483.48,38962.0,482.62,483.48,480.7,483.48,38962.0
2020-09-16 14:00:00,483.6,484.95,482.81,483.0,52756.0,483.6,484.95,482.81,483.0,52756.0
2020-09-16 14:05:00,482.97,483.89,482.38,483.06,40914.0,482.97,483.89,482.38,483.06,40914.0
2020-09-16 14:10:00,483.27,484.33,482.79,484.11,39256.0,483.27,484.33,482.79,484.11,39256.0
2020-09-16 14:15:00,484.0,485.72,484.0,484.99,63739.0,484.0,485.72,484.0,484.99,63739.0
2020-09-16 14:20:00,485.09,485.79,484.5,485.47,34134.0,485.09,485.79,484.5,485.47,34134.0
2020-09-16 14:25:00,485.36,485.59,484.3,485.02,26157.0,485.36,485.59,484.3,485.02,26157.0
2020-09-16 14:30:00,485.33,486.44,484.95,485.45,46407.0,485.33,486.44,484.95,485.45,46407.0
2020-09-16 14:35:00,485.59,488.06,485.14,487.86,45720.0,485.59,488.06,485.14,487.86,45720.0
2020-09-16 14:40:00,487.82,487.92,486.5,486.75,49493.0,487.82,487.92,486.5,486.75,49493.0
2020-09-16 14:45:00,486.74,486.74,485.33,486.19,65587.0,486.74,486.74,485.33,486.19,65587.0
2020-09-16 14:50:00,486.12,486.19,483.44,483.51,30367.0,486.12,486.19,483.44,483.51,30367.0
2020-09-16 14:55:00,483.61,484.2,483.27,483.75,35529.0,483.61,484.2,483.27,483.75,35529.0
2020-09-16 15:00:00,483.65,484.98,483.64,484.46,18378.0,483.65,484.98,483.64,484.46,18378.0
2020-09-16 15:05:00,484.32,484.43,482.21,482.21,28423.0,484.32,484.43,482.21,482.21,28423.0
2020-09-16 15:10:00,482.37,482.89,480.12,481.21,45698.0,482.37,482.89,480.12,481.21,45698.0
2020-09-16 15:15:00,481.11,481.9,480.0,481.81,26835.0,481.11,481.9,480.0,481.81,26835.0
2020-09-16 15:20:00,481.88,481.93,480.05,480.28,34321.0,481.88,481.93,480.05,480.28,34321.0
2020-09-16 15:25:00,480.4,480.92,480.0,480.21,51930.0,480.4,480.92,480.0,480.21,51930.0
2020-09-16 15:30:00,480.1,480.44,478.35,479.68,64635.0,480.1,480.44,478.35,479.68,64635.0
2020-09-16 15:35:00,479.76,480.72,478.3,478.66,68772.0,479.76,480.72,478.3,478.66,68772.0
2020-09-16 15:40:00,478.57,478.68,478.0,478.44,62617.0,478.57,478.68,478.0,478.44,62617.0
2020-09-16 15:45:00,478.36,479.84,478.0,478.0,76965.0,478.36,479.84,478.0,478.0,76965.0
2020-09-16 15:50:00,478.07,478.4,476.18,476.32,129223.0,478.07,478.4,476.18,476.32,129223.0
2020-09-16 15:55:00,476.4,476.77,475.5,475.75,221387.0,476.4,476.77,475.5,475.75,221387.0
2020-09-17 09:30:00,465.01,470.13,460.5,466.97,335514.0,465.01,470.13,460.5,466.97,335514.0
2020-09-17 09:35:00,467.86,469.5,466.65,467.0,100048.0,467.86,469.5,466.65,467.0,100048.0
2020-09-17 09:40:00,466.8,467.65,462.32,463.07,101325.0,466.8,467.65,462.32,463.07,101325.0
2020-09-17 09:45:00,463.38,466.4,462.5,464.1,63024.0,463.38,466.4,462.5,464.1,63024.0
2020-09-17 09:50:00,464.44,469.68,464.44,468.24,61695.0,464.44,469.68,464.44,468.24,61695.0
2020-09-17 09:55:00,468.42,471.99,467.85,471.1,66635.0,468.42,471.99,467.85,471.1,66635.0
2020-09-17 10:00:00,471.04,472.69,470.09,471.19,51394.0,471.04,472.69,470.09,471.19,51394.0
2020-09-17 10:05:00,471.05,473.79,470.42,471.09,38438.0,471.05,473.79,470.42,471.09,38438.0
2020-09-17 10:10:00,470.6,472.21,469.65,470.11,34623.0,470.6,472.21,469.65,470.11,34623.0
2020-09-17 10:15:00,469.92,470.35,468.35,469.35,40000.0,469.92,470.35,468.35,469.35,40000.0
2020-09-17 10:20:00,469.29,469.89,465.95,466.02,33747.0,469.29,469.89,465.95,466.02,33747.0
2020-09-17 10:25:00,466.08,467.06,464.77,466.93,33926.0,466.08,467.06,464.77,466.93,33926.0
2020-09-17 10:30:00,466.97,467.92,465.73,467.76,22314.0,466.97,467.92,465.73,467.76,22314.0
2020-09-17 10:35:00,467.98,470.0,466.83,469.47,26036.0,467.98,470.0,466.83,469.47,26036.0
2020-09-17 10:40:00,469.27,470.59,468.54,469.96,31584.0,469.27,470.59,468.54,469.96,31584.0
2020-09-17 10:45:00,469.8,472.49,469.79,471.49,33695.0,469.8,472.49,469.79,471.49,33695.0
2020-09-17 10:50:00,471.54,472.41,471.25,471.67,31159.0,471.54,472.41,471.25,471.67,31159.0
2020-09-17 10:55:00,471.67,471.88,469.16,469.51,23234.0,471.67,471.88,469.16,469.51,23234.0
2020-09-17 11:00:00,469.88,472.0,469.77,471.85,16712.0,469.88,472.0,469.77,471.85,16712.0
2020-09-17 11:05:00,471.71,473.37,471.44,473.06,21794.0,471.71,473.37,471.44,473.06,21794.0
2020-09-17 11:10:00,472.86,473.18,470.77,471.25,21528.0,472.86,473.18,470.77,471.25,21528.0
2020-09-17 11:15:00,471.49,472.34,469.83,470.07,22796.0,471.49,472.34,469.83,470.07,22796.0
2020-09-17 11:20:00,470.26,470.41,469.0,469.09,18629.0,470.26,470.41,469.0,469.09,18629.0
2020-09-17 11:25:00,469.32,469.98,468.91,469.77,13091.0,469.32,469.98,468.91,469.77,13091.0
2020-09-17 11:30:00,470.09,470.99,468.81,469.02,17910.0,470.09,470.99,468.81,469.02,17910.0
2020-09-17 11:35:00,468.97,470.0,468.74,469.65,23921.0,468.97,470.0,468.74,469.65,23921.0
2020-09-17 11:40:00,469.87,470.21,467.06,467.35,22649.0,469.87,470.21,467.06,467.35,22649.0
2020-09-17 11:45:00,467.26,467.57,465.75,466.02,34110.0,467.26,467.57,465.75,466.02,34110.0
2020-09-17 11:50:00,466.16,466.85,465.06,466.85,40332.0,466.16,466.85,465.06,466.85,40332.0
2020-09-17 11:55:00,466.77,467.0,464.78,465.2,23044.0,466.77,467.0,464.78,465.2,23044.0
2020-09-17 12:00:00,465.2,466.37,464.74,466.37,19845.0,465.2,466.37,464.74,466.37,19845.0
2020-09-17 12:05:00,466.4,466.4,463.8,463.97,25361.0,466.4,466.4,463.8,463.97,25361.0
2020-09-17 12:10:00,464.29,464.74,462.26,463.47,33627.0,464.29,464.74,462.26,463.47,33627.0
2020-09-17 12:15:00,463.5,464.75,462.3,463.61,39793.0,463.5,464.75,462.3,463.61,39793.0
2020-09-17 12:20:00,463.88,464.46,462.9,463.59,17823.0,463.88,464.46,462.9,463.59,17823.0
2020-09-17 12:25:00,463.56,464.27,461.9,463.9,23292.0,463.56,464.27,461.9,463.9,23292.0
2020-09-17 12:30:00,463.7,464.33,462.52,463.26,24668.0,463.7,464.33,462.52,463.26,24668.0
2020-09-17 12:35:00,463.25,464.03,462.63,463.32,19431.0,463.25,464.03,462.63,463.32,19431.0
2020-09-17 12:40:00,463.38,463.82,461.8,462.54,25424.0,463.38,463.82,461.8,462.54,25424.0
2020-09-17 12:45:00,462.45,462.69,461.0,461.74,32146.0,462.45,462.69,461.0,461.74,32146.0
2020-09-17 12:50:00,461.53,463.1,461.47,462.95,19906.0,461.53,463.1,461.47,462.95,19906.0
2020-09-17 12:55:00,462.83,465.3,462.79,464.98,19216.0,462.83,465.3,462.79,464.98,19216.0
2020-09-17 13:00:00,465.54,466.17,465.01,465.93,14791.0,465.54,466.17,465.01,465.93,14791.0
2020-09-17 13:05:00,465.66,466.95,465.06,465.76,14558.0,465.66,466.95,465.06,465.76,14558.0
2020-09-17 13:10:00,465.81,466.28,464.85,465.51,16204.0,465.81,466.28,464.85,465.51,16204.0
2020-09-17 13:15:00,465.95,465.95,464.0,464.08,15248.0,465.95,465.95,464.0,464.08,15248.0
2020-09-17 13:20:00,464.03,464.92,463.78,464.91,15515.0,464.03,464.92,463.78,464.91,15515.0
2020-09-17 13:25:00,465.01,466.25,465.01,466.07,18597.0,465.01,466.25,465.01,466.07,18597.0
2020-09-17 13:30:00,466.18,467.92,466.04,467.7,16985.0,466.18,467.92,466.04,467.7,16985.0
2020-09-17 13:35:00,467.81,468.34,467.5,468.12,17452.0,467.81,468.34,467.5,468.12,17452.0
2020-09-17 13:40:00,468.14,469.57,467.8,469.5,51400.0,468.14,469.57,467.8,469.5,51400.0
2020-09-17 13:45:00,469.4,470.45,468.9,469.91,29147.0,469.4,470.45,468.9,469.91,29147.0
2020-09-17 13:50:00,470.03,470.29,469.17,469.5,13347.0,470.03,470.29,469.17,469.5,13347.0
2020-09-17 13:55:00,469.47,469.73,468.42,468.91,23885.0,469.47,469.73,468.42,468.91,23885.0
2020-09-17 14:00:00,468.83,470.62,468.83,470.44,17430.0,468.83,470.62,468.83,470.44,17430.0
2020-09-17 14:05:00,470.44,471.17,470.23,471.01,18665.0,470.44,471.17,470.23,471.01,18665.0
2020-09-17 14:10:00,471.0,472.0,470.86,471.79,28026.0,471.0,472.0,470.86,471.79,28026.0
2020-09-17 14:15:00,471.77,472.06,470.92,471.34,25070.0,471.77,472.06,470.92,471.34,25070.0
2020-09-17 14:20:00,471.35,471.63,470.75,471.33,17328.0,471.35,471.63,470.75,471.33,17328.0
2020-09-17 14:25:00,471.18,471.47,468.75,468.84,24028.0,471.18,471.47,468.75,468.84,24028.0
2020-09-17 14:30:00,468.79,469.3,468.0,468.68,20842.0,468.79,469.3,468.0,468.68,20842.0
2020-09-17 14:35:00,468.41,468.85,466.52,466.65,19716.0,468.41,468.85,466.52,466.65,19716.0
2020-09-17 14:40:00,466.64,468.74,466.33,468.32,28510.0,466.64,468.74,466.33,468.32,28510.0
2020-09-17 14:45:00,468.33,469.25,468.05,468.88,13646.0,468.33,469.25,468.05,468.88,13646.0
2020-09-17 14:50:00,469.1,469.92,468.31,469.75,23685.0,469.1,469.92,468.31,469.75,23685.0
2020-09-17 14:55:00,469.79,470.24,469.27,469.83,17576.0,469.79,470.24,469.27,469.83,17576.0
2020-09-17 15:00:00,470.11,470.27,467.51,467.94,18661.0,470.11,470.27,467.51,467.94,18661.0
2020-09-17 15:05:00,467.71,468.69,467.31,468.5,17084.0,467.71,468.69,467.31,468.5,17084.0
2020-09-17 15:10:00,468.53,471.08,468.52,471.08,26045.0,468.53,471.08,468.52,471.08,26045.0
2020-09-17 15:15:00,470.65,470.94,469.96,470.02,19907.0,470.65,470.94,469.96,470.02,19907.0
2020-09-17 15:20:00,470.36,470.95,468.92,468.97,29875.0,470.36,470.95,468.92,468.97,29875.0
2020-09-17 15:25:00,468.91,469.26,467.17,467.5,28479.0,468.91,469.26,467.17,467.5,28479.0
2020-09-17 15:30:00,467.45,470.21,466.98,470.11,25624.0,467.45,470.21,466.98,470.11,25624.0
2020-09-17 15:35:00,470.02,472.33,469.85,472.33,54740.0,470.02,472.33,469.85,472.33,54740.0
2020-09-17 15:40:00,472.33,473.5,471.92,473.36,65795.0,472.33,473.5,471.92,473.36,65795.0
2020-09-17 15:45:00,473.26,475.17,472.09,474.32,97217.0,473.26,475.17,472.09,474.32,97217.0
2020-09-17 15:50:00,474.23,475.12,473.68,474.39,79299.0,474.23,475.12,473.68,474.39,79299.0
2020-09-17 15:55:00,474.36,474.66,473.03,474.13,117356.0,474.36,474.66,473.03,474.13,117356.0
2020-09-18 09:30:00,477.44,478.34,473.31,474.64,614635.0,477.44,478.34,473.31,474.64,614635.0
2020-09-18 09:35:00,474.99,474.99,471.16,471.51,54785.0,474.99,474.99,471.16,471.51,54785.0
2020-09-18 09:40:00,471.76,474.19,470.16,472.5,34875.0,471.76,474.19,470.16,472.5,34875.0
2020-09-18 09:45:00,472.44,472.44,468.13,468.87,37903.0,472.44,472.44,468.13,468.87,37903.0
2020-09-18 09:50:00,468.91,470.38,466.89,469.75,29837.0,468.91,470.38,466.89,469.75,29837.0
2020-09-18 09:55:00,469.28,471.25,468.8,470.94,33279.0,469.28,471.25,468.8,470.94,33279.0
2020-09-18 10:00:00,471.01,473.72,471.01,473.45,39806.0,471.01,473.72,471.01,473.45,39806.0
2020-09-18 10:05:00,473.33,475.0,473.31,474.16,69226.0,473.33,475.0,473.31,474.16,69226.0
2020-09-18 10:10:00,474.05,474.22,472.42,473.15,23506.0,474.05,474.22,472.42,473.15,23506.0
2020-09-18 10:15:00,473.18,474.57,472.09,472.09,23475.0,473.18,474.57,472.09,472.09,23475.0
2020-09-18 10:20:00,472.3,472.54,470.26,471.99,16873.0,472.3,472.54,470.26,471.99,16873.0
2020-09-18 10:25:00,471.85,471.96,468.01,469.35,24246.0,471.85,471.96,468.01,469.35,24246.0
2020-09-18 10:30:00,469.46,469.58,467.5,468.1,26808.0,469.46,469.58,467.5,468.1,26808.0
2020-09-18 10:35:00,467.9,469.01,467.27,467.28,21061.0,467.9,469.01,467.27,467.28,21061.0
2020-09-18 10:40:00,467.91,469.17,466.69,468.96,23292.0,467.91,469.17,466.69,468.96,23292.0
2020-09-18 10:45:00,468.48,468.71,466.29,466.91,30631.0,468.48,468.71,466.29,466.91,30631.0
2020-09-18 10:50:00,467.03,467.69,465.49,465.67,16405.0,467.03,467.69,465.49,465.67,16405.0
2020-09-18 10:55:00,465.59,465.97,464.75,465.4,33717.0,465.59,465.97,464.75,465.4,33717.0
2020-09-18 11:00:00,465.45,466.05,463.71,465.14,33893.0,465.45,466.05,463.71,465.14,33893.0
2020-09-18 11:05:00,465.51,466.5,465.4,465.44,24779.0,465.51,466.5,465.4,465.44,24779.0
2020-09-18 11:10:00,465.5,465.5,462.66,464.0,18096.0,465.5,465.5,462.66,464.0,18096.0
2020-09-18 11:15:00,464.1,464.98,463.3,463.43,25653.0,464.1,464.98,463.3,463.43,25653.0
2020-09-18 11:20:00,463.59,464.83,463.58,464.41,17343.0,463.59,464.83,463.58,464.41,17343.0
2020-09-18 11:25:00,464.41,465.24,463.3,463.63,23192.0,464.41,465.24,463.3,463.63,23192.0
2020-09-18 11:30:00,463.78,463.78,461.95,462.11,31843.0,463.78,463.78,461.95,462.11,31843.0
2020-09-18 11:35:00,461.87,462.67,461.33,462.67,27869.0,461.87,462.67,461.33,462.67,27869.0
2020-09-18 11:40:00,462.57,462.63,461.07,461.74,25897.0,462.57,462.63,461.07,461.74,25897.0
2020-09-18 11:45:00,461.53,464.0,461.53,463.92,36409.0,461.53,464.0,461.53,463.92,36409.0
2020-09-18 11:50:00,463.76,464.83,463.26,464.72,22922.0,463.76,464.83,463.26,464.72,22922.0
2020-09-18 11:55:00,464.92,464.97,464.0,464.41,20252.0,464.92,464.97,464.0,464.41,20252.0
2020-09-18 12:00:00,464.03,464.46,463.15,463.74,12776.0,464.03,464.46,463.15,463.74,12776.0
2020-09-18 12:05:00,463.58,464.68,463.37,464.44,17392.0,463.58,464.68,463.37,464.44,17392.0
2020-09-18 12:10:00,464.3,464.52,461.84,461.99,24328.0,464.3,464.52,461.84,461.99,24328.0
2020-09-18 12:15:00,461.86,462.09,461.11,461.57,24570.0,461.86,462.09,461.11,461.57,24570.0
2020-09-18 12:20:00,461.68,462.14,461.1,461.47,20168.0,461.68,462.14,461.1,461.47,20168.0
2020-09-18 12:25:00,461.25,461.91,460.59,461.03,19459.0,461.25,461.91,460.59,461.03,19459.0
2020-09-18 12:30:00,461.23,461.4,458.24,459.71,64267.0,461.23,461.4,458.24,459.71,64267.0
2020-09-18 12:35:00,459.88,460.05,458.12,458.14,28017.0,459.88,460.05,458.12,458.14,28017.0
2020-09-18 12:40:00,458.23,458.59,457.2,458.04,36881.0,458.23,458.59,457.2,458.04,36881.0
2020-09-18 12:45:00,458.04,459.07,457.14,457.51,16655.0,458.04,459.07,457.14,457.51,16655.0
2020-09-18 12:50:00,457.63,458.89,457.14,457.97,26637.0,457.63,458.89,457.14,457.97,26637.0
2020-09-18 12:55:00,458.0,458.78,457.07,457.97,28562.0,458.0,458.78,457.07,457.97,28562.0
2020-09-18 13:00:00,457.85,459.21,457.79,458.94,21970.0,457.85,459.21,457.79,458.94,21970.0
2020-09-18 13:05:00,458.95,459.08,457.34,457.47,20334.0,458.95,459.08,457.34,457.47,20334.0
2020-09-18 13:10:00,457.53,458.4,456.7,458.23,19511.0,457.53,458.4,456.7,458.23,19511.0
2020-09-18 13:15:00,458.05,458.16,457.1,457.56,18784.0,458.05,458.16,457.1,457.56,18784.0
2020-09-18 13:20:00,457.72,458.35,457.19,457.63,14329.0,457.72,458.35,457.19,457.63,14329.0
2020-09-18 13:25:00,458.09,458.29,455.45,455.5,34563.0,458.09,458.29,455.45,455.5,34563.0
2020-09-18 13:30:00,455.34,456.21,453.45,456.07,74446.0,455.34,456.21,453.45,456.07,74446.0
2020-09-18 13:35:00,456.08,456.14,453.17,453.68,49555.0,456.08,456.14,453.17,453.68,49555.0
2020-09-18 13:40:00,453.83,453.85,452.52,453.69,53827.0,453.83,453.85,452.52,453.69,53827.0
2020-09-18 13:45:00,453.25,454.33,452.85,453.7,66538.0,453.25,454.33,452.85,453.7,66538.0
2020-09-18 13:50:00,453.71,454.31,453.06,454.09,40193.0,453.71,454.31,453.06,454.09,40193.0
2020-09-18 13:55:00,454.03,456.35,454.03,456.24,72045.0,454.03,456.35,454.03,456.24,72045.0
2020-09-18 14:00:00,456.17,456.32,455.1,455.44,35705.0,456.17,456.32,455.1,455.44,35705.0
2020-09-18 14:05:00,455.45,455.77,454.35,455.0,27430.0,455.45,455.77,454.35,455.0,27430.0
2020-09-18 14:10:00,454.94,456.01,454.59,456.01,36442.0,454.94,456.01,454.59,456.01,36442.0
2020-09-18 14:15:00,456.08,457.64,455.7,456.78,46896.0,456.08,457.64,455.7,456.78,46896.0
2020-09-18 14:20:00,456.81,459.94,456.66,459.77,48375.0,456.81,459.94,456.66,459.77,48375.0
2020-09-18 14:25:00,459.87,459.87,458.73,458.92,35732.0,459.87,459.87,458.73,458.92,35732.0
2020-09-18 14:30:00,458.94,459.55,458.66,459.16,18978.0,458.94,459.55,458.66,459.16,18978.0
2020-09-18 14:35:00,459.08,460.35,458.16,460.16,32738.0,459.08,460.35,458.16,460.16,32738.0
2020-09-18 14:40:00,460.19,460.58,459.47,459.96,75346.0,460.19,460.58,459.47,459.96,75346.0
2020-09-18 14:45:00,460.23,460.76,459.99,460.56,29682.0,460.23,460.76,459.99,460.56,29682.0
2020-09-18 14:50:00,460.45,460.94,459.5,460.35,29452.0,460.45,460.94,459.5,460.35,29452.0
2020-09-18 14:55:00,460.35,461.85,459.95,461.85,24177.0,460.35,461.85,459.95,461.85,24177.0
2020-09-18 15:00:00,461.89,463.09,461.56,462.86,36690.0,461.89,463.09,461.56,462.86,36690.0
2020-09-18 15:05:00,463.09,464.21,462.89,464.07,44559.0,463.09,464.21,462.89,464.07,44559.0
2020-09-18 15:10:00,464.21,464.69,462.64,462.85,55450.0,464.21,464.69,462.64,462.85,55450.0
2020-09-18 15:15:00,463.01,463.74,462.07,462.22,30097.0,463.01,463.74,462.07,462.22,30097.0
2020-09-18 15:20:00,462.0,462.96,460.85,462.92,33691.0,462.0,462.96,460.85,462.92,33691.0
2020-09-18 15:25:00,463.0,464.46,462.55,464.42,37255.0,463.0,464.46,462.55,464.42,37255.0
2020-09-18 15:30:00,464.35,466.25,464.28,465.17,84777.0,464.35,466.25,464.28,465.17,84777.0
2020-09-18 15:35:00,465.19,465.99,464.98,465.39,67881.0,465.19,465.99,464.98,465.39,67881.0
2020-09-18 15:40:00,465.49,466.64,465.14,465.92,63435.0,465.49,466.64,465.14,465.92,63435.0
2020-09-18 15:45:00,465.71,468.0,465.71,467.49,82464.0,465.71,468.0,465.71,467.49,82464.0
2020-09-18 15:50:00,467.45,469.27,466.17,469.25,146751.0,467.45,469.27,466.17,469.25,146751.0
2020-09-18 15:55:00,469.26,469.27,466.63,467.33,188861.0,469.26,469.27,466.63,467.33,188861.0
2020-09-21 09:30:00,460.99,464.0,459.92,462.17,115890.0,460.99,464.0,459.92,462.17,115890.0
2020-09-21 09:35:00,462.74,462.76,456.81,457.9,53133.0,462.74,462.76,456.81,457.9,53133.0
2020-09-21 09:40:00,457.7,462.11,456.72,462.11,47243.0,457.7,462.11,456.72,462.11,47243.0
2020-09-21 09:45:00,461.61,466.58,461.29,466.33,86365.0,461.61,466.58,461.29,466.33,86365.0
2020-09-21 09:50:00,466.01,468.64,464.99,468.13,79571.0,466.01,468.64,464.99,468.13,79571.0
2020-09-21 09:55:00,468.0,468.91,466.2,468.19,44825.0,468.0,468.91,466.2,468.19,44825.0
2020-09-21 10:00:00,467.83,468.34,465.33,466.21,32884.0,467.83,468.34,465.33,466.21,32884.0
2020-09-21 10:05:00,466.58,466.64,464.27,464.85,43923.0,466.58,466.64,464.27,464.85,43923.0
2020-09-21 10:10:00,464.47,466.3,464.0,464.25,25736.0,464.47,466.3,464.0,464.25,25736.0
2020-09-21 10:15:00,464.18,464.36,463.0,463.77,35375.0,464.18,464.36,463.0,463.77,35375.0
2020-09-21 10:20:00,464.0,464.49,461.53,461.78,26531.0,464.0,464.49,461.53,461.78,26531.0
2020-09-21 10:25:00,461.96,461.96,458.8,460.06,35577.0,461.96,461.96,458.8,460.06,35577.0
2020-09-21 10:30:00,459.6,460.47,458.76,460.3,23837.0,459.6,460.47,458.76,460.3,23837.0
2020-09-21 10:35:00,459.99,460.1,457.91,458.87,16742.0,459.99,460.1,457.91,458.87,16742.0
2020-09-21 10:40:00,458.63,460.46,458.63,459.15,14914.0,458.63,460.46,458.63,459.15,14914.0
2020-09-21 10:45:00,458.93,460.75,458.76,460.59,13227.0,458.93,460.75,458.76,460.59,13227.0
2020-09-21 10:50:00,460.59,462.13,459.5,461.64,23026.0,460.59,462.13,459.5,461.64,23026.0
2020-09-21 10:55:00,461.55,462.28,460.16,461.66,39840.0,461.55,462.28,460.16,461.66,39840.0
2020-09-21 11:00:00,461.52,463.68,461.44,463.33,17354.0,461.52,463.68,461.44,463.33,17354.0
2020-09-21 11:05:00,462.95,465.32,462.94,465.01,16790.0,462.95,465.32,462.94,465.01,16790.0
2020-09-21 11:10:00,464.65,466.0,464.0,464.82,29190.0,464.65,466.0,464.0,464.82,29190.0
2020-09-21 11:15:00,464.76,464.76,462.89,463.95,14696.0,464.76,464.76,462.89,463.95,14696.0
2020-09-21 11:20:00,464.07,465.11,464.07,464.85,22500.0,464.07,465.11,464.07,464.85,22500.0
2020-09-21 11:25:00,464.66,466.04,463.56,465.95,22326.0,464.66,466.04,463.56,465.95,22326.0
2020-09-21 11:30:00,465.77,466.3,464.04,464.42,18964.0,465.77,466.3,464.04,464.42,18964.0
2020-09-21 11:35:00,464.44,465.91,464.39,464.59,14621.0,464.44,465.91,464.39,464.59,14621.0
2020-09-21 11:40:00,464.28,466.0,464.2,465.3,6299.0,464.28,466.0,464.2,465.3,6299.0
2020-09-21 11:45:00,465.36,467.34,465.33,467.16,13879.0,465.36,467.34,465.33,467.16,13879.0
2020-09-21 11:50:00,467.17,469.0,467.03,468.9,19512.0,467.17,469.0,467.03,468.9,19512.0
2020-09-21 11:55:00,468.72,469.35,468.5,469.35,12464.0,468.72,469.35,468.5,469.35,12464.0
2020-09-21 12:00:00,469.48,470.73,468.65,470.64,25864.0,469.48,470.73,468.65,470.64,25864.0
2020-09-21 12:05:00,470.54,471.95,470.19,471.59,40613.0,470.54,471.95,470.19,471.59,40613.0
2020-09-21 12:10:00,471.61,471.75,470.43,470.53,34207.0,471.61,471.75,470.43,470.53,34207.0
2020-09-21 12:15:00,470.64,471.55,470.34,471.46,14244.0,470.64,471.55,470.34,471.46,14244.0
2020-09-21 12:20:00,471.41,472.24,470.54,471.18,18125.0,471.41,472.24,470.54,471.18,18125.0
2020-09-21 12:25:00,471.13,472.92,470.93,472.25,16122.0,471.13,472.92,470.93,472.25,16122.0
2020-09-21 12:30:00,471.95,472.8,471.26,471.39,16702.0,471.95,472.8,471.26,471.39,16702.0
2020-09-21 12:35:00,471.43,472.26,471.36,471.49,13521.0,471.43,472.26,471.36,471.49,13521.0
2020-09-21 12:40:00,471.65,472.6,471.02,471.22,16760.0,471.65,472.6,471.02,471.22,16760.0
2020-09-21 12:45:00,471.3,471.51,469.96,470.18,22478.0,471.3,471.51,469.96,470.18,22478.0
2020-09-21 12:50:00,470.14,471.11,469.5,470.92,23872.0,470.14,471.11,469.5,470.92,23872.0
2020-09-21 12:55:00,470.85,471.59,469.82,470.56,12440.0,470.85,471.59,469.82,470.56,12440.0
2020-09-21 13:00:00,470.66,471.03,469.58,470.19,12500.0,470.66,471.03,469.58,470.19,12500.0
2020-09-21 13:05:00,470.08,471.32,469.99,471.1,9341.0,470.08,471.32,469.99,471.1,9341.0
2020-09-21 13:10:00,471.21,471.59,470.78,471.57,20405.0,471.21,471.59,470.78,471.57,20405.0
2020-09-21 13:15:00,471.55,472.7,471.55,472.03,14727.0,471.55,472.7,471.55,472.03,14727.0
2020-09-21 13:20:00,471.93,472.94,471.81,472.59,11438.0,471.93,472.94,471.81,472.59,11438.0
2020-09-21 13:25:00,472.66,472.85,472.15,472.6,10611.0,472.66,472.85,472.15,472.6,10611.0
2020-09-21 13:30:00,472.66,473.46,472.66,473.01,12675.0,472.66,473.46,472.66,473.01,12675.0
2020-09-21 13:35:00,473.24,474.22,473.12,473.83,17195.0,473.24,474.22,473.12,473.83,17195.0
2020-09-21 13:40:00,473.75,473.77,471.92,471.92,27745.0,473.75,473.77,471.92,471.92,27745.0
2020-09-21 13:45:00,471.7,471.7,470.2,470.5,23329.0,471.7,471.7,470.2,470.5,23329.0
2020-09-21 13:50:00,470.56,471.19,469.7,469.71,14237.0,470.56,471.19,469.7,469.71,14237.0
2020-09-21 13:55:00,469.58,470.54,469.02,470.35,9013.0,469.58,470.54,469.02,470.35,9013.0
2020-09-21 14:00:00,470.33,471.32,470.12,470.88,12127.0,470.33,471.32,470.12,470.88,12127.0
2020-09-21 14:05:00,470.54,470.54,468.44,468.44,12076.0,470.54,470.54,468.44,468.44,12076.0
2020-09-21 14:10:00,468.79,469.1,467.83,468.42,11882.0,468.79,469.1,467.83,468.42,11882.0
2020-09-21 14:15:00,468.61,468.98,467.59,468.19,8717.0,468.61,468.98,467.59,468.19,8717.0
2020-09-21 14:20:00,468.14,469.25,467.84,468.76,8211.0,468.14,469.25,467.84,468.76,8211.0
2020-09-21 14:25:00,468.74,469.43,468.15,468.41,7477.0,468.74,469.43,468.15,468.41,7477.0
2020-09-21 14:30:00,468.24,468.24,466.67,467.36,16432.0,468.24,468.24,466.67,467.36,16432.0
2020-09-21 14:35:00,467.41,467.41,466.79,467.13,9833.0,467.41,467.41,466.79,467.13,9833.0
2020-09-21 14:40:00,467.07,467.1,465.68,466.18,11936.0,467.07,467.1,465.68,466.18,11936.0
2020-09-21 14:45:00,466.32,466.46,465.05,465.45,16496.0,466.32,466.46,465.05,465.45,16496.0
2020-09-21 14:50:00,465.37,467.26,465.36,467.2,23050.0,465.37,467.26,465.36,467.2,23050.0
2020-09-21 14:55:00,467.25,468.26,467.17,467.8,24202.0,467.25,468.26,467.17,467.8,24202.0
2020-09-21 15:00:00,467.7,469.4,467.62,469.26,16987.0,467.7,469.4,467.62,469.26,16987.0
2020-09-21 15:05:00,469.26,469.95,469.02,469.81,10781.0,469.26,469.95,469.02,469.81,10781.0
2020-09-21 15:10:00,469.83,470.06,469.23,469.31,15535.0,469.83,470.06,469.23,469.31,15535.0
2020-09-21 15:15:00,469.5,470.92,469.5,470.0,17682.0,469.5,470.92,469.5,470.0,17682.0
2020-09-21 15:20:00,470.0,470.76,469.18,470.55,18899.0,470.0,470.76,469.18,470.55,18899.0
2020-09-21 15:25:00,470.67,470.75,469.63,470.7,18552.0,470.67,470.75,469.63,470.7,18552.0
2020-09-21 15:30:00,470.74,471.5,469.64,470.33,19411.0,470.74,471.5,469.64,470.33,19411.0
2020-09-21 15:35:00,470.43,472.05,470.43,471.87,18427.0,470.43,472.05,470.43,471.87,18427.0
2020-09-21 15:40:00,472.02,472.06,471.04,471.71,23486.0,472.02,472.06,471.04,471.71,23486.0
2020-09-21 15:45:00,471.8,473.02,471.8,472.24,28988.0,471.8,473.02,471.8,472.24,28988.0
2020-09-21 15:50:00,472.17,474.41,472.01,474.33,53595.0,472.17,474.41,472.01,474.33,53595.0
2020-09-21 15:55:00,474.23,475.86,474.1,475.63,104454.0,474.23,475.86,474.1,475.63,104454.0
2020-09-22 09:30:00,479.36,479.99,477.04,477.04,73229.0,479.36,479.99,477.04,477.04,73229.0
2020-09-22 09:35:00,476.93,476.93,472.5,473.38,32515.0,476.93,476.93,472.5,473.38,32515.0
2020-09-22 09:40:00,472.61,474.42,471.62,471.99,21130.0,472.61,474.42,471.62,471.99,21130.0
2020-09-22 09:45:00,472.63,472.65,470.15,471.35,17019.0,472.63,472.65,470.15,471.35,17019.0
2020-09-22 09:50:00,471.82,472.0,469.56,471.08,17946.0,471.82,472.0,469.56,471.08,17946.0
2020-09-22 09:55:00,471.06,475.88,471.05,475.7,18815.0,471.06,475.88,471.05,475.7,18815.0
2020-09-22 10:00:00,475.55,477.4,475.39,477.4,41914.0,475.55,477.4,475.39,477.4,41914.0
2020-09-22 10:05:00,477.22,477.57,476.3,477.35,28693.0,477.22,477.57,476.3,477.35,28693.0
2020-09-22 10:10:00,477.51,478.51,476.88,477.89,22671.0,477.51,478.51,476.88,477.89,22671.0
2020-09-22 10:15:00,477.78,478.08,475.81,476.87,21519.0,477.78,478.08,475.81,476.87,21519.0
2020-09-22 10:20:00,477.08,477.74,475.98,476.86,17256.0,477.08,477.74,475.98,476.86,17256.0
2020-09-22 10:25:00,476.96,478.81,476.63,478.73,19812.0,476.96,478.81,476.63,478.73,19812.0
2020-09-22 10:30:00,478.79,479.32,477.72,478.4,16796.0,478.79,479.32,477.72,478.4,16796.0
2020-09-22 10:35:00,478.37,478.39,477.1,477.29,19874.0,478.37,478.39,477.1,477.29,19874.0
2020-09-22 10:40:00,477.32,478.64,476.65,476.98,16032.0,477.32,478.64,476.65,476.98,16032.0
2020-09-22 10:45:00,476.67,477.08,475.03,475.66,16764.0,476.67,477.08,475.03,475.66,16764.0
2020-09-22 10:50:00,475.38,478.2,475.07,477.62,15866.0,475.38,478.2,475.07,477.62,15866.0
2020-09-22 10:55:00,477.27,477.27,474.72,474.8,11511.0,477.27,477.27,474.72,474.8,11511.0
2020-09-22 11:00:00,475.04,475.7,473.31,473.96,12898.0,475.04,475.7,473.31,473.96,12898.0
2020-09-22 11:05:00,473.92,474.73,473.34,474.09,9945.0,473.92,474.73,473.34,474.09,9945.0
2020-09-22 11:10:00,474.25,474.83,473.57,474.34,13854.0,474.25,474.83,473.57,474.34,13854.0
2020-09-22 11:15:00,474.68,476.19,474.5,475.09,13760.0,474.68,476.19,474.5,475.09,13760.0
2020-09-22 11:20:00,475.25,475.57,474.73,475.49,9482.0,475.25,475.57,474.73,475.49,9482.0
2020-09-22 11:25:00,475.49,475.93,474.95,475.5,14586.0,475.49,475.93,474.95,475.5,14586.0
2020-09-22 11:30:00,475.53,475.6,474.51,474.51,5365.0,475.53,475.6,474.51,474.51,5365.0
2020-09-22 11:35:00,474.5,475.98,474.39,475.82,4730.0,474.5,475.98,474.39,475.82,4730.0
2020-09-22 11:40:00,475.91,477.12,475.81,476.51,6127.0,475.91,477.12,475.81,476.51,6127.0
2020-09-22 11:45:00,476.83,477.03,476.07,476.36,7092.0,476.83,477.03,476.07,476.36,7092.0
2020-09-22 11:50:00,476.56,476.56,475.21,475.82,6012.0,476.56,476.56,475.21,475.82,6012.0
2020-09-22 11:55:00,476.07,476.65,475.7,476.65,5857.0,476.07,476.65,475.7,476.65,5857.0
2020-09-22 12:00:00,476.63,477.92,476.52,477.83,9746.0,476.63,477.92,476.52,477.83,9746.0
2020-09-22 12:05:00,477.83,478.0,477.37,477.72,10105.0,477.83,478.0,477.37,477.72,10105.0
2020-09-22 12:10:00,477.8,478.05,477.28,477.42,12220.0,477.8,478.05,477.28,477.42,12220.0
2020-09-22 12:15:00,477.48,477.48,476.45,476.45,9080.0,477.48,477.48,476.45,476.45,9080.0
2020-09-22 12:20:00,476.37,477.55,476.07,476.86,10464.0,476.37,477.55,476.07,476.86,10464.0
2020-09-22 12:25:00,476.9,477.51,476.28,477.51,4347.0,476.9,477.51,476.28,477.51,4347.0
2020-09-22 12:30:00,477.82,477.89,477.41,477.52,4155.0,477.82,477.89,477.41,477.52,4155.0
2020-09-22 12:35:00,477.15,477.9,477.12,477.49,3467.0,477.15,477.9,477.12,477.49,3467.0
2020-09-22 12:40:00,477.42,477.42,476.78,476.92,10567.0,477.42,477.42,476.78,476.92,10567.0
2020-09-22 12:45:00,476.89,476.9,475.43,476.06,13686.0,476.89,476.9,475.43,476.06,13686.0
2020-09-22 12:50:00,476.08,476.39,475.68,476.07,11424.0,476.08,476.39,475.68,476.07,11424.0
2020-09-22 12:55:00,475.93,476.12,475.01,476.12,10114.0,475.93,476.12,475.01,476.12,10114.0
2020-09-22 13:00:00,476.26,476.86,475.69,476.78,5098.0,476.26,476.86,475.69,476.78,5098.0
2020-09-22 13:05:00,476.89,477.32,476.41,477.23,5090.0,476.89,477.32,476.41,477.23,5090.0
2020-09-22 13:10:00,477.48,478.03,477.32,477.94,11565.0,477.48,478.03,477.32,477.94,11565.0
2020-09-22 13:15:00,477.79,478.66,477.71,478.55,9319.0,477.79,478.66,477.71,478.55,9319.0
2020-09-22 13:20:00,478.7,479.24,478.4,479.05,9594.0,478.7,479.24,478.4,479.05,9594.0
2020-09-22 13:25:00,479.18,479.5,478.76,479.41,13843.0,479.18,479.5,478.76,479.41,13843.0
2020-09-22 13:30:00,479.38,479.47,478.2,478.57,13883.0,479.38,479.47,478.2,478.57,13883.0
2020-09-22 13:35:00,478.47,479.45,478.28,479.1,10702.0,478.47,479.45,478.28,479.1,10702.0
2020-09-22 13:40:00,479.3,479.85,479.28,479.8,18573.0,479.3,479.85,479.28,479.8,18573.0
2020-09-22 13:45:00,479.86,480.64,479.59,480.54,17374.0,479.86,480.64,479.59,480.54,17374.0
2020-09-22 13:50:00,480.66,481.69,480.52,481.37,24337.0,480.66,481.69,480.52,481.37,24337.0
2020-09-22 13:55:00,481.37,481.6,481.14,481.6,25682.0,481.37,481.6,481.14,481.6,25682.0
2020-09-22 14:00:00,481.73,482.68,481.73,482.68,19144.0,481.73,482.68,481.73,482.68,19144.0
2020-09-22 14:05:00,482.61,482.73,482.07,482.25,12661.0,482.61,482.73,482.07,482.25,12661.0
2020-09-22 14:10:00,482.23,482.5,481.82,482.44,20095.0,482.23,482.5,481.82,482.44,20095.0
2020-09-22 14:15:00,482.62,482.75,482.14,482.52,8715.0,482.62,482.75,482.14,482.52,8715.0
2020-09-22 14:20:00,482.38,482.47,481.38,481.45,12167.0,482.38,482.47,481.38,481.45,12167.0
2020-09-22 14:25:00,481.53,482.0,481.28,482.0,9559.0,481.53,482.0,481.28,482.0,9559.0
2020-09-22 14:30:00,482.03,482.37,481.34,481.5,9907.0,482.03,482.37,481.34,481.5,9907.0
2020-09-22 14:35:00,481.4,482.16,481.13,482.16,13112.0,481.4,482.16,481.13,482.16,13112.0
2020-09-22 14:40:00,482.12,482.38,481.32,481.71,9909.0,482.12,482.38,481.32,481.71,9909.0
2020-09-22 14:45:00,481.73,481.85,481.2,481.49,10383.0,481.73,481.85,481.2,481.49,10383.0
2020-09-22 14:50:00,481.37,481.9,481.27,481.38,4965.0,481.37,481.9,481.27,481.38,4965.0
2020-09-22 14:55:00,481.31,482.51,481.31,481.97,8651.0,481.31,482.51,481.31,481.97,8651.0
2020-09-22 15:00:00,481.98,482.27,481.16,481.68,5514.0,481.98,482.27,481.16,481.68,5514.0
2020-09-22 15:05:00,481.73,482.81,481.73,482.67,7250.0,481.73,482.81,481.73,482.67,7250.0
2020-09-22 15:10:00,482.62,482.83,481.61,481.76,21070.0,482.62,482.83,481.61,481.76,21070.0
2020-09-22 15:15:00,481.65,482.13,481.02,481.92,11243.0,481.65,482.13,481.02,481.92,11243.0
2020-09-22 15:20:00,481.88,482.52,481.66,482.41,9493.0,481.88,482.52,481.66,482.41,9493.0
2020-09-22 15:25:00,482.47,483.5,482.38,482.79,30158.0,482.47,483.5,482.38,482.79,30158.0
2020-09-22 15:30:00,482.85,484.29,482.44,483.95,36627.0,482.85,484.29,482.44,483.95,36627.0
2020-09-22 15:35:00,483.9,484.85,483.84,484.52,35966.0,483.9,484.85,483.84,484.52,35966.0
2020-09-22 15:40:00,484.5,485.1,484.3,484.92,33855.0,484.5,485.1,484.3,484.92,33855.0
2020-09-22 15:45:00,484.99,485.98,484.71,484.98,50415.0,484.99,485.98,484.71,484.98,50415.0
2020-09-22 15:50:00,485.09,486.97,484.46,486.96,92635.0,485.09,486.97,484.46,486.96,92635.0
2020-09-22 15:55:00,486.93,487.2,486.4,486.78,161444.0,486.93,487.2,486.4,486.78,161444.0
2020-09-23 09:30:00,486.81,488.0,480.26,482.02,100642.0,486.81,488.0,480.26,482.02,100642.0
2020-09-23 09:35:00,482.1,483.66,480.31,483.31,21314.0,482.1,483.66,480.31,483.31,21314.0
2020-09-23 09:40:00,483.09,485.37,482.52,483.78,20948.0,483.09,485.37,482.52,483.78,20948.0
2020-09-23 09:45:00,483.96,484.15,482.8,484.15,11557.0,483.96,484.15,482.8,484.15,11557.0
2020-09-23 09:50:00,483.81,484.04,481.5,482.15,23495.0,483.81,484.04,481.5,482.15,23495.0
2020-09-23 09:55:00,482.61,483.61,482.22,482.46,6904.0,482.61,483.61,482.22,482.46,6904.0
2020-09-23 10:00:00,482.53,484.24,482.45,484.24,10822.0,482.53,484.24,482.45,484.24,10822.0
2020-09-23 10:05:00,483.29,483.29,480.5,480.67,37615.0,483.29,483.29,480.5,480.67,37615.0
2020-09-23 10:10:00,480.75,482.26,480.3,482.26,10383.0,480.75,482.26,480.3,482.26,10383.0
2020-09-23 10:15:00,482.23,482.23,479.87,480.0,25216.0,482.23,482.23,479.87,480.0,25216.0
2020-09-23 10:20:00,480.09,480.94,480.0,480.94,8397.0,480.09,480.94,480.0,480.94,8397.0
2020-09-23 10:25:00,480.79,482.94,480.68,482.84,6932.0,480.79,482.94,480.68,482.84,6932.0
2020-09-23 10:30:00,482.87,483.8,482.49,483.72,8955.0,482.87,483.8,482.49,483.72,8955.0
2020-09-23 10:35:00,483.44,483.5,481.8,483.46,10447.0,483.44,483.5,481.8,483.46,10447.0
2020-09-23 10:40:00,483.49,484.75,483.49,484.52,10240.0,483.49,484.75,483.49,484.52,10240.0
2020-09-23 10:45:00,484.81,485.0,484.6,484.89,11240.0,484.81,485.0,484.6,484.89,11240.0
2020-09-23 10:50:00,485.0,485.0,483.06,483.83,8714.0,485.0,485.0,483.06,483.83,8714.0
2020-09-23 10:55:00,483.83,484.24,481.94,482.64,7198.0,483.83,484.24,481.94,482.64,7198.0
2020-09-23 11:00:00,482.67,483.16,481.84,482.25,7222.0,482.67,483.16,481.84,482.25,7222.0
2020-09-23 11:05:00,482.36,484.6,481.26,483.25,38091.0,482.36,484.6,481.26,483.25,38091.0
2020-09-23 11:10:00,483.35,483.65,482.83,483.01,6475.0,483.35,483.65,482.83,483.01,6475.0
2020-09-23 11:15:00,483.03,484.1,482.5,483.31,6036.0,483.03,484.1,482.5,483.31,6036.0
2020-09-23 11:20:00,483.61,483.61,481.89,481.97,9627.0,483.61,483.61,481.89,481.97,9627.0
2020-09-23 11:25:00,482.13,482.68,481.03,481.56,5718.0,482.13,482.68,481.03,481.56,5718.0
2020-09-23 11:30:00,481.95,482.24,480.21,480.24,6680.0,481.95,482.24,480.21,480.24,6680.0
2020-09-23 11:35:00,480.54,481.3,480.21,480.96,5219.0,480.54,481.3,480.21,480.96,5219.0
2020-09-23 11:40:00,480.8,481.04,480.33,480.62,4534.0,480.8,481.04,480.33,480.62,4534.0
2020-09-23 11:45:00,480.74,480.74,479.96,480.55,24478.0,480.74,480.74,479.96,480.55,24478.0
2020-09-23 11:50:00,480.41,480.55,479.44,479.7,7704.0,480.41,480.55,479.44,479.7,7704.0
2020-09-23 11:55:00,479.89,480.31,478.27,478.27,13183.0,479.89,480.31,478.27,478.27,13183.0
2020-09-23 12:00:00,478.25,479.41,478.2,478.79,13319.0,478.25,479.41,478.2,478.79,13319.0
2020-09-23 12:05:00,478.71,480.99,478.44,480.98,6150.0,478.71,480.99,478.44,480.98,6150.0
2020-09-23 12:10:00,480.9,481.44,480.59,481.29,6850.0,480.9,481.44,480.59,481.29,6850.0
2020-09-23 12:15:00,481.46,481.5,480.22,480.29,23145.0,481.46,481.5,480.22,480.29,23145.0
2020-09-23 12:20:00,480.37,480.4,478.94,479.91,13612.0,480.37,480.4,478.94,479.91,13612.0
2020-09-23 12:25:00,479.99,481.0,479.99,480.56,11386.0,479.99,481.0,479.99,480.56,11386.0
2020-09-23 12:30:00,480.28,480.8,479.88,480.21,4209.0,480.28,480.8,479.88,480.21,4209.0
2020-09-23 12:35:00,480.22,481.29,479.92,481.29,14187.0,480.22,481.29,479.92,481.29,14187.0
2020-09-23 12:40:00,481.31,482.0,481.08,482.0,5869.0,481.31,482.0,481.08,482.0,5869.0
2020-09-23 12:45:00,482.13,482.13,481.4,481.87,3550.0,482.13,482.13,481.4,481.87,3550.0
2020-09-23 12:50:00,481.85,482.59,481.85,482.28,4569.0,481.85,482.59,481.85,482.28,4569.0
2020-09-23 12:55:00,482.28,482.64,482.21,482.53,2300.0,482.28,482.64,482.21,482.53,2300.0
2020-09-23 13:00:00,482.6,482.62,481.03,481.03,8240.0,482.6,482.62,481.03,481.03,8240.0
2020-09-23 13:05:00,481.02,481.92,481.01,481.89,3979.0,481.02,481.92,481.01,481.89,3979.0
2020-09-23 13:10:00,481.86,482.29,481.47,481.47,4779.0,481.86,482.29,481.47,481.47,4779.0
2020-09-23 13:15:00,481.6,482.08,481.59,481.89,2210.0,481.6,482.08,481.59,481.89,2210.0
2020-09-23 13:20:00,481.75,482.18,481.75,482.0,8101.0,481.75,482.18,481.75,482.0,8101.0
2020-09-23 13:25:00,481.75,481.75,480.37,480.66,4151.0,481.75,481.75,480.37,480.66,4151.0
2020-09-23 13:30:00,480.57,481.18,480.44,481.07,3924.0,480.57,481.18,480.44,481.07,3924.0
2020-09-23 13:35:00,480.74,480.86,480.33,480.38,5294.0,480.74,480.86,480.33,480.38,5294.0
2020-09-23 13:40:00,480.09,480.14,479.0,479.17,11978.0,480.09,480.14,479.0,479.17,11978.0
2020-09-23 13:45:00,479.17,480.09,478.52,479.55,10499.0,479.17,480.09,478.52,479.55,10499.0
2020-09-23 13:50:00,479.62,480.09,478.47,478.94,13030.0,479.62,480.09,478.47,478.94,13030.0
2020-09-23 13:55:00,478.76,479.1,478.62,478.9,4039.0,478.76,479.1,478.62,478.9,4039.0
2020-09-23 14:00:00,478.85,478.85,477.24,477.72,21852.0,478.85,478.85,477.24,477.72,21852.0
2020-09-23 14:05:00,477.85,478.15,477.25,477.42,5867.0,477.85,478.15,477.25,477.42,5867.0
2020-09-23 14:10:00,477.2,477.41,476.5,477.02,8097.0,477.2,477.41,476.5,477.02,8097.0
2020-09-23 14:15:00,476.99,476.99,474.53,474.69,24300.0,476.99,476.99,474.53,474.69,24300.0
2020-09-23 14:20:00,474.91,476.46,474.84,476.06,16316.0,474.91,476.46,474.84,476.06,16316.0
2020-09-23 14:25:00,475.96,477.39,475.84,476.32,20779.0,475.96,477.39,475.84,476.32,20779.0
2020-09-23 14:30:00,476.13,477.03,475.31,476.56,12138.0,476.13,477.03,475.31,476.56,12138.0
2020-09-23 14:35:00,476.38,476.62,475.71,476.53,6522.0,476.38,476.62,475.71,476.53,6522.0
2020-09-23 14:40:00,476.4,476.4,474.31,474.55,10426.0,476.4,476.4,474.31,474.55,10426.0
2020-09-23 14:45:00,474.79,475.06,473.71,474.22,10499.0,474.79,475.06,473.71,474.22,10499.0
2020-09-23 14:50:00,474.16,475.33,473.83,473.86,12966.0,474.16,475.33,473.83,473.86,12966.0
2020-09-23 14:55:00,473.62,474.07,473.04,473.58,10260.0,473.62,474.07,473.04,473.58,10260.0
2020-09-23 15:00:00,473.57,474.35,471.9,472.05,12060.0,473.57,474.35,471.9,472.05,12060.0
2020-09-23 15:05:00,472.12,472.25,470.95,472.21,31433.0,472.12,472.25,470.95,472.21,31433.0
2020-09-23 15:10:00,472.06,475.13,471.96,474.89,18647.0,472.06,475.13,471.96,474.89,18647.0
2020-09-23 15:15:00,474.37,474.43,472.97,474.35,14969.0,474.37,474.43,472.97,474.35,14969.0
2020-09-23 15:20:00,473.98,474.82,473.13,473.22,14344.0,473.98,474.82,473.13,473.22,14344.0
2020-09-23 15:25:00,473.34,473.83,472.08,473.6,13415.0,473.34,473.83,472.08,473.6,13415.0
2020-09-23 15:30:00,473.89,474.49,472.77,473.0,15275.0,473.89,474.49,472.77,473.0,15275.0
2020-09-23 15:35:00,472.97,473.8,472.64,473.73,12717.0,472.97,473.8,472.64,473.73,12717.0
2020-09-23 15:40:00,474.0,474.58,473.14,473.6,19609.0,474.0,474.58,473.14,473.6,19609.0
2020-09-23 15:45:00,473.77,473.78,470.73,470.98,37069.0,473.77,473.78,470.73,470.98,37069.0
2020-09-23 15:50:00,470.64,470.76,468.23,468.29,71124.0,470.64,470.76,468.23,468.29,71124.0
2020-09-23 15:55:00,468.45,470.78,468.45,470.39,130574.0,468.45,470.78,468.45,470.39,130574.0
2020-09-24 09:30:00,466.74,470.94,466.46,467.5,78133.0,466.74,470.94,466.46,467.5,78133.0
2020-09-24 09:35:00,467.54,469.36,466.0,466.42,40084.0,467.54,469.36,466.0,466.42,40084.0
2020-09-24 09:40:00,466.01,468.88,465.0,467.7,29966.0,466.01,468.88,465.0,467.7,29966.0
2020-09-24 09:45:00,467.2,469.63,466.94,469.63,29621.0,467.2,469.63,466.94,469.63,29621.0
2020-09-24 09:50:00,469.68,471.25,467.07,467.83,43822.0,469.68,471.25,467.07,467.83,43822.0
2020-09-24 09:55:00,468.11,468.15,465.81,467.83,23407.0,468.11,468.15,465.81,467.83,23407.0
2020-09-24 10:00:00,467.73,470.41,467.71,469.2,29906.0,467.73,470.41,467.71,469.2,29906.0
2020-09-24 10:05:00,469.96,470.57,468.8,469.65,20572.0,469.96,470.57,468.8,469.65,20572.0
2020-09-24 10:10:00,469.71,469.71,467.81,468.43,16198.0,469.71,469.71,467.81,468.43,16198.0
2020-09-24 10:15:00,468.6,470.0,468.0,469.21,16457.0,468.6,470.0,468.0,469.21,16457.0
2020-09-24 10:20:00,468.0,468.1,465.19,465.19,21283.0,468.0,468.1,465.19,465.19,21283.0
2020-09-24 10:25:00,465.4,465.82,464.34,464.97,27514.0,465.4,465.82,464.34,464.97,27514.0
2020-09-24 10:30:00,464.73,464.73,461.76,462.11,28092.0,464.73,464.73,461.76,462.11,28092.0
2020-09-24 10:35:00,461.97,462.16,460.27,461.54,38004.0,461.97,462.16,460.27,461.54,38004.0
2020-09-24 10:40:00,461.84,463.77,461.56,462.28,25472.0,461.84,463.77,461.56,462.28,25472.0
2020-09-24 10:45:00,462.5,465.84,462.5,465.57,19611.0,462.5,465.84,462.5,465.57,19611.0
2020-09-24 10:50:00,465.4,467.01,464.42,466.78,23123.0,465.4,467.01,464.42,466.78,23123.0
2020-09-24 10:55:00,466.48,467.3,465.44,467.25,23293.0,466.48,467.3,465.44,467.25,23293.0
2020-09-24 11:00:00,467.37,468.0,465.74,466.45,12288.0,467.37,468.0,465.74,466.45,12288.0
2020-09-24 11:05:00,466.65,467.37,464.82,465.21,14901.0,466.65,467.37,464.82,465.21,14901.0
2020-09-24 11:10:00,465.42,468.77,465.19,468.77,13135.0,465.42,468.77,465.19,468.77,13135.0
2020-09-24 11:15:00,468.84,468.84,467.16,467.59,9396.0,468.84,468.84,467.16,467.59,9396.0
2020-09-24 11:20:00,467.47,469.77,467.26,469.42,11602.0,467.47,469.77,467.26,469.42,11602.0
2020-09-24 11:25:00,469.27,469.74,468.46,468.46,11212.0,469.27,469.74,468.46,468.46,11212.0
2020-09-24 11:30:00,468.62,469.8,468.48,469.66,9717.0,468.62,469.8,468.48,469.66,9717.0
2020-09-24 11:35:00,469.63,470.23,469.15,469.59,12585.0,469.63,470.23,469.15,469.59,12585.0
2020-09-24 11:40:00,469.54,471.03,469.54,470.46,17787.0,469.54,471.03,469.54,470.46,17787.0
2020-09-24 11:45:00,470.87,470.88,468.48,468.81,9202.0,470.87,470.88,468.48,468.81,9202.0
2020-09-24 11:50:00,468.89,469.45,467.13,467.41,14571.0,468.89,469.45,467.13,467.41,14571.0
2020-09-24 11:55:00,467.47,468.88,467.4,468.67,24058.0,467.47,468.88,467.4,468.67,24058.0
2020-09-24 12:00:00,468.86,469.52,468.69,469.23,13257.0,468.86,469.52,468.69,469.23,13257.0
2020-09-24 12:05:00,469.18,470.07,469.04,469.47,14659.0,469.18,470.07,469.04,469.47,14659.0
2020-09-24 12:10:00,469.46,469.67,468.32,468.35,16564.0,469.46,469.67,468.32,468.35,16564.0
2020-09-24 12:15:00,468.35,469.19,467.02,467.35,17388.0,468.35,469.19,467.02,467.35,17388.0
2020-09-24 12:20:00,467.55,468.34,467.2,467.21,14212.0,467.55,468.34,467.2,467.21,14212.0
2020-09-24 12:25:00,467.41,468.12,466.51,466.64,16624.0,467.41,468.12,466.51,466.64,16624.0
2020-09-24 12:30:00,466.78,466.87,465.37,466.36,24249.0,466.78,466.87,465.37,466.36,24249.0
2020-09-24 12:35:00,466.43,467.64,465.9,465.98,20213.0,466.43,467.64,465.9,465.98,20213.0
2020-09-24 12:40:00,466.14,466.34,465.77,466.17,7408.0,466.14,466.34,465.77,466.17,7408.0
2020-09-24 12:45:00,466.02,467.49,466.02,467.22,12043.0,466.02,467.49,466.02,467.22,12043.0
2020-09-24 12:50:00,467.14,467.79,466.01,466.31,11203.0,467.14,467.79,466.01,466.31,11203.0
2020-09-24 12:55:00,466.11,468.89,465.94,468.76,15166.0,466.11,468.89,465.94,468.76,15166.0
2020-09-24 13:00:00,468.82,469.36,468.07,469.11,15660.0,468.82,469.36,468.07,469.11,15660.0
2020-09-24 13:05:00,469.0,469.72,468.51,468.77,17712.0,469.0,469.72,468.51,468.77,17712.0
2020-09-24 13:10:00,468.73,469.53,468.47,468.75,20827.0,468.73,469.53,468.47,468.75,20827.0
2020-09-24 13:15:00,468.87,469.68,468.42,468.58,23142.0,468.87,469.68,468.42,468.58,23142.0
2020-09-24 13:20:00,468.9,469.78,468.36,469.03,12417.0,468.9,469.78,468.36,469.03,12417.0
2020-09-24 13:25:00,469.24,470.37,469.23,470.16,12906.0,469.24,470.37,469.23,470.16,12906.0
2020-09-24 13:30:00,470.22,470.59,469.97,470.15,8139.0,470.22,470.59,469.97,470.15,8139.0
2020-09-24 13:35:00,469.94,470.19,468.93,470.19,14655.0,469.94,470.19,468.93,470.19,14655.0
2020-09-24 13:40:00,470.2,470.98,469.87,470.97,10966.0,470.2,470.98,469.87,470.97,10966.0
2020-09-24 13:45:00,471.02,471.43,469.95,469.95,18118.0,471.02,471.43,469.95,469.95,18118.0
2020-09-24 13:50:00,470.16,470.39,469.05,469.05,12576.0,470.16,470.39,469.05,469.05,12576.0
2020-09-24 13:55:00,468.77,469.24,468.38,468.73,8750.0,468.77,469.24,468.38,468.73,8750.0
2020-09-24 14:00:00,468.83,469.01,467.42,467.89,10685.0,468.83,469.01,467.42,467.89,10685.0
2020-09-24 14:05:00,467.89,468.29,467.61,467.78,8722.0,467.89,468.29,467.61,467.78,8722.0
2020-09-24 14:10:00,467.74,468.01,467.2,467.77,11771.0,467.74,468.01,467.2,467.77,11771.0
2020-09-24 14:15:00,467.87,468.25,466.5,466.59,24000.0,467.87,468.25,466.5,466.59,24000.0
2020-09-24 14:20:00,466.59,466.78,466.01,466.44,21125.0,466.59,466.78,466.01,466.44,21125.0
2020-09-24 14:25:00,466.33,466.6,465.53,465.65,13285.0,466.33,466.6,465.53,465.65,13285.0
2020-09-24 14:30:00,465.68,467.75,465.56,467.46,21116.0,465.68,467.75,465.56,467.46,21116.0
2020-09-24 14:35:00,467.6,468.88,467.28,468.8,12280.0,467.6,468.88,467.28,468.8,12280.0
2020-09-24 14:40:00,468.95,469.68,468.53,469.2,10884.0,468.95,469.68,468.53,469.2,10884.0
2020-09-24 14:45:00,469.21,469.21,466.91,467.03,9136.0,469.21,469.21,466.91,467.03,9136.0
2020-09-24 14:50:00,466.97,467.2,465.99,466.23,12620.0,466.97,467.2,465.99,466.23,12620.0
2020-09-24 14:55:00,466.15,466.63,465.31,465.6,11218.0,466.15,466.63,465.31,465.6,11218.0
2020-09-24 15:00:00,465.58,465.98,464.97,465.35,10460.0,465.58,465.98,464.97,465.35,10460.0
2020-09-24 15:05:00,465.38,465.69,464.34,465.52,12000.0,465.38,465.69,464.34,465.52,12000.0
2020-09-24 15:10:00,465.33,466.93,465.14,466.69,12488.0,465.33,466.93,465.14,466.69,12488.0
2020-09-24 15:15:00,466.63,467.0,465.85,465.85,9541.0,466.63,467.0,465.85,465.85,9541.0
2020-09-24 15:20:00,465.87,466.25,463.69,464.16,16033.0,465.87,466.25,463.69,464.16,16033.0
2020-09-24 15:25:00,464.45,464.83,463.5,464.63,20910.0,464.45,464.83,463.5,464.63,20910.0
2020-09-24 15:30:00,464.46,464.66,463.52,464.29,17139.0,464.46,464.66,463.52,464.29,17139.0
2020-09-24 15:35:00,464.12,466.62,463.56,466.62,20723.0,464.12,466.62,463.56,466.62,20723.0
2020-09-24 15:40:00,466.51,467.32,466.17,466.51,20634.0,466.51,467.32,466.17,466.51,20634.0
2020-09-24 15:45:00,466.61,468.12,465.68,465.68,34914.0,466.61,468.12,465.68,465.68,34914.0
2020-09-24 15:50:00,465.91,468.34,465.45,468.26,67292.0,465.91,468.34,465.45,468.26,67292.0
2020-09-24 15:55:00,468.47,468.51,467.3,467.67,107066.0,468.47,468.51,467.3,467.67,107066.0
2020-09-25 09:30:00,469.29,470.59,466.35,468.54,47475.0,469.29,470.59,466.35,468.54,47475.0
2020-09-25 09:35:00,468.14,469.69,467.01,468.29,39759.0,468.14,469.69,467.01,468.29,39759.0
2020-09-25 09:40:00,468.42,469.17,466.61,466.61,14095.0,468.42,469.17,466.61,466.61,14095.0
2020-09-25 09:45:00,467.11,467.9,466.01,466.39,19680.0,467.11,467.9,466.01,466.39,19680.0
2020-09-25 09:50:00,466.15,468.54,466.01,467.03,37068.0,466.15,468.54,466.01,467.03,37068.0
2020-09-25 09:55:00,467.7,470.48,466.72,470.48,21705.0,467.7,470.48,466.72,470.48,21705.0
2020-09-25 10:00:00,470.26,471.0,468.82,469.64,14026.0,470.26,471.0,468.82,469.64,14026.0
2020-09-25 10:05:00,469.71,470.08,468.4,468.78,10656.0,469.71,470.08,468.4,468.78,10656.0
2020-09-25 10:10:00,468.95,469.1,467.14,468.44,21063.0,468.95,469.1,467.14,468.44,21063.0
2020-09-25 10:15:00,468.45,470.17,468.38,469.52,20105.0,468.45,470.17,468.38,469.52,20105.0
2020-09-25 10:20:00,469.8,472.38,469.43,471.88,13831.0,469.8,472.38,469.43,471.88,13831.0
2020-09-25 10:25:00,471.69,472.6,471.06,472.14,11684.0,471.69,472.6,471.06,472.14,11684.0
2020-09-25 10:30:00,472.42,474.22,472.02,474.18,14970.0,472.42,474.22,472.02,474.18,14970.0
2020-09-25 10:35:00,473.8,474.15,472.54,474.15,11091.0,473.8,474.15,472.54,474.15,11091.0
2020-09-25 10:40:00,474.27,475.0,473.11,473.98,23969.0,474.27,475.0,473.11,473.98,23969.0
2020-09-25 10:45:00,473.96,474.56,472.57,473.1,14214.0,473.96,474.56,472.57,473.1,14214.0
2020-09-25 10:50:00,473.12,474.0,472.86,474.0,11625.0,473.12,474.0,472.86,474.0,11625.0
2020-09-25 10:55:00,473.98,473.98,472.86,473.05,10133.0,473.98,473.98,472.86,473.05,10133.0
2020-09-25 11:00:00,473.48,473.73,471.88,471.89,7001.0,473.48,473.73,471.88,471.89,7001.0
2020-09-25 11:05:00,471.89,472.8,471.7,472.39,9561.0,471.89,472.8,471.7,472.39,9561.0
2020-09-25 11:10:00,472.14,474.73,472.14,474.28,13798.0,472.14,474.73,472.14,474.28,13798.0
2020-09-25 11:15:00,474.33,475.48,474.33,475.36,15994.0,474.33,475.48,474.33,475.36,15994.0
2020-09-25 11:20:00,475.2,475.2,474.35,474.35,10015.0,475.2,475.2,474.35,474.35,10015.0
2020-09-25 11:25:00,474.46,475.2,474.04,474.47,23183.0,474.46,475.2,474.04,474.47,23183.0
2020-09-25 11:30:00,474.34,474.47,473.65,474.25,11426.0,474.34,474.47,473.65,474.25,11426.0
2020-09-25 11:35:00,474.25,474.43,473.0,473.31,9490.0,474.25,474.43,473.0,473.31,9490.0
2020-09-25 11:40:00,473.33,474.16,472.99,473.0,6200.0,473.33,474.16,472.99,473.0,6200.0
2020-09-25 11:45:00,473.07,473.53,472.67,472.77,6059.0,473.07,473.53,472.67,472.77,6059.0
2020-09-25 11:50:00,472.98,473.38,472.46,472.66,13314.0,472.98,473.38,472.46,472.66,13314.0
2020-09-25 11:55:00,472.58,472.88,471.96,472.08,8037.0,472.58,472.88,471.96,472.08,8037.0
2020-09-25 12:00:00,472.22,473.08,472.11,473.08,16779.0,472.22,473.08,472.11,473.08,16779.0
2020-09-25 12:05:00,472.98,473.74,472.87,473.62,12730.0,472.98,473.74,472.87,473.62,12730.0
2020-09-25 12:10:00,473.58,473.98,473.22,473.78,12555.0,473.58,473.98,473.22,473.78,12555.0
2020-09-25 12:15:00,473.9,474.02,472.62,472.85,10411.0,473.9,474.02,472.62,472.85,10411.0
2020-09-25 12:20:00,472.65,473.25,472.4,473.22,5651.0,472.65,473.25,472.4,473.22,5651.0
2020-09-25 12:25:00,473.05,473.05,471.96,472.44,8574.0,473.05,473.05,471.96,472.44,8574.0
2020-09-25 12:30:00,472.68,472.75,471.5,472.01,9258.0,472.68,472.75,471.5,472.01,9258.0
2020-09-25 12:35:00,471.9,472.2,471.56,471.92,9756.0,471.9,472.2,471.56,471.92,9756.0
2020-09-25 12:40:00,472.04,472.34,471.89,472.16,12347.0,472.04,472.34,471.89,472.16,12347.0
2020-09-25 12:45:00,472.05,472.81,471.84,471.92,9843.0,472.05,472.81,471.84,471.92,9843.0
2020-09-25 12:50:00,471.9,472.24,471.45,472.24,8469.0,471.9,472.24,471.45,472.24,8469.0
2020-09-25 12:55:00,472.26,472.86,472.08,472.69,9078.0,472.26,472.86,472.08,472.69,9078.0
2020-09-25 13:00:00,472.65,473.38,472.23,473.27,7258.0,472.65,473.38,472.23,473.27,7258.0
2020-09-25 13:05:00,473.15,473.7,473.09,473.46,12037.0,473.15,473.7,473.09,473.46,12037.0
2020-09-25 13:10:00,473.43,473.49,472.88,473.43,6129.0,473.43,473.49,472.88,473.43,6129.0
2020-09-25 13:15:00,473.57,473.76,472.45,472.45,7807.0,473.57,473.76,472.45,472.45,7807.0
2020-09-25 13:20:00,472.45,473.0,472.45,472.69,4817.0,472.45,473.0,472.45,472.69,4817.0
2020-09-25 13:25:00,472.69,472.96,472.33,472.87,9008.0,472.69,472.96,472.33,472.87,9008.0
2020-09-25 13:30:00,472.84,473.46,472.84,473.32,4361.0,472.84,473.46,472.84,473.32,4361.0
2020-09-25 13:35:00,473.26,473.74,473.24,473.63,14073.0,473.26,473.74,473.24,473.63,14073.0
2020-09-25 13:40:00,473.71,474.82,473.53,474.6,12429.0,473.71,474.82,473.53,474.6,12429.0
2020-09-25 13:45:00,474.67,475.27,474.34,474.82,21742.0,474.67,475.27,474.34,474.82,21742.0
2020-09-25 13:50:00,474.81,475.6,474.61,474.88,12956.0,474.81,475.6,474.61,474.88,12956.0
2020-09-25 13:55:00,474.99,475.02,474.31,474.88,12503.0,474.99,475.02,474.31,474.88,12503.0
2020-09-25 14:00:00,474.7,475.1,474.58,474.69,7475.0,474.7,475.1,474.58,474.69,7475.0
2020-09-25 14:05:00,474.76,476.25,474.75,475.9,31969.0,474.76,476.25,474.75,475.9,31969.0
2020-09-25 14:10:00,475.87,476.08,475.33,475.5,8673.0,475.87,476.08,475.33,475.5,8673.0
2020-09-25 14:15:00,475.59,477.21,475.49,476.99,13921.0,475.59,477.21,475.49,476.99,13921.0
2020-09-25 14:20:00,476.83,477.51,476.52,477.18,12748.0,476.83,477.51,476.52,477.18,12748.0
2020-09-25 14:25:00,477.2,477.36,476.55,476.67,9352.0,477.2,477.36,476.55,476.67,9352.0
2020-09-25 14:30:00,476.66,476.72,476.12,476.46,8368.0,476.66,476.72,476.12,476.46,8368.0
2020-09-25 14:35:00,476.46,477.5,476.46,477.4,5701.0,476.46,477.5,476.46,477.4,5701.0
2020-09-25 14:40:00,477.24,477.65,476.79,476.99,10145.0,477.24,477.65,476.79,476.99,10145.0
2020-09-25 14:45:00,476.9,478.0,476.9,477.69,7608.0,476.9,478.0,476.9,477.69,7608.0
2020-09-25 14:50:00,477.82,479.62,477.79,479.53,20161.0,477.82,479.62,477.79,479.53,20161.0
2020-09-25 14:55:00,479.37,479.88,478.83,479.25,17114.0,479.37,479.88,478.83,479.25,17114.0
2020-09-25 15:00:00,479.31,480.23,479.1,479.68,21429.0,479.31,480.23,479.1,479.68,21429.0
2020-09-25 15:05:00,479.68,480.83,479.37,480.65,16119.0,479.68,480.83,479.37,480.65,16119.0
2020-09-25 15:10:00,480.51,481.1,480.02,480.1,21880.0,480.51,481.1,480.02,480.1,21880.0
2020-09-25 15:15:00,480.18,481.48,479.96,481.16,21617.0,480.18,481.48,479.96,481.16,21617.0
2020-09-25 15:20:00,481.0,481.58,480.14,480.91,23896.0,481.0,481.58,480.14,480.91,23896.0
2020-09-25 15:25:00,481.08,481.21,479.81,480.48,11495.0,481.08,481.21,479.81,480.48,11495.0
2020-09-25 15:30:00,480.46,480.9,480.09,480.45,20713.0,480.46,480.9,480.09,480.45,20713.0
2020-09-25 15:35:00,480.53,481.36,479.59,479.75,39307.0,480.53,481.36,479.59,479.75,39307.0
2020-09-25 15:40:00,479.81,480.8,479.38,480.62,25826.0,479.81,480.8,479.38,480.62,25826.0
2020-09-25 15:45:00,480.45,481.03,479.77,481.03,21753.0,480.45,481.03,479.77,481.03,21753.0
2020-09-25 15:50:00,480.89,480.9,479.51,479.96,46812.0,480.89,480.9,479.51,479.96,46812.0
2020-09-25 15:55:00,479.78,480.19,479.44,479.78,79009.0,479.78,480.19,479.44,479.78,79009.0
2020-09-28 09:30:00,487.89,488.99,484.88,487.23,107919.0,487.89,488.99,484.88,487.23,107919.0
2020-09-28 09:35:00,487.11,488.87,486.31,487.82,45781.0,487.11,488.87,486.31,487.82,45781.0
2020-09-28 09:40:00,487.94,489.39,485.93,486.2,38032.0,487.94,489.39,485.93,486.2,38032.0
2020-09-28 09:45:00,486.41,486.91,483.65,483.65,40178.0,486.41,486.91,483.65,483.65,40178.0
2020-09-28 09:50:00,483.53,485.96,483.3,485.03,18127.0,483.53,485.96,483.3,485.03,18127.0
2020-09-28 09:55:00,485.2,485.32,484.16,484.9,17506.0,485.2,485.32,484.16,484.9,17506.0
2020-09-28 10:00:00,484.95,485.36,484.39,485.16,21208.0,484.95,485.36,484.39,485.16,21208.0
2020-09-28 10:05:00,485.07,485.46,484.0,484.61,19434.0,485.07,485.46,484.0,484.61,19434.0
2020-09-28 10:10:00,484.77,486.92,484.77,486.74,17672.0,484.77,486.92,484.77,486.74,17672.0
2020-09-28 10:15:00,486.72,488.3,486.64,487.85,24377.0,486.72,488.3,486.64,487.85,24377.0
2020-09-28 10:20:00,487.85,487.85,485.74,485.74,13783.0,487.85,487.85,485.74,485.74,13783.0
2020-09-28 10:25:00,485.61,487.27,485.15,487.0,10991.0,485.61,487.27,485.15,487.0,10991.0
2020-09-28 10:30:00,486.37,488.16,486.22,487.64,20182.0,486.37,488.16,486.22,487.64,20182.0
2020-09-28 10:35:00,487.98,488.02,486.0,487.11,16249.0,487.98,488.02,486.0,487.11,16249.0
2020-09-28 10:40:00,487.06,487.4,485.12,486.08,9577.0,487.06,487.4,485.12,486.08,9577.0
2020-09-28 10:45:00,486.2,486.68,484.95,485.13,24810.0,486.2,486.68,484.95,485.13,24810.0
2020-09-28 10:50:00,485.0,485.17,483.37,483.44,13368.0,485.0,485.17,483.37,483.44,13368.0
2020-09-28 10:55:00,483.52,483.79,483.03,483.03,6909.0,483.52,483.79,483.03,483.03,6909.0
2020-09-28 11:00:00,483.57,486.02,483.12,485.69,12215.0,483.57,486.02,483.12,485.69,12215.0
2020-09-28 11:05:00,485.66,488.22,485.65,487.75,15637.0,485.66,488.22,485.65,487.75,15637.0
2020-09-28 11:10:00,487.69,488.37,486.93,488.37,15437.0,487.69,488.37,486.93,488.37,15437.0
2020-09-28 11:15:00,488.35,488.49,486.48,486.74,13435.0,488.35,488.49,486.48,486.74,13435.0
2020-09-28 11:20:00,486.86,488.02,485.98,488.0,9370.0,486.86,488.02,485.98,488.0,9370.0
2020-09-28 11:25:00,488.01,488.04,486.7,486.9,4670.0,488.01,488.04,486.7,486.9,4670.0
2020-09-28 11:30:00,487.12,487.68,486.24,486.71,4357.0,487.12,487.68,486.24,486.71,4357.0
2020-09-28 11:35:00,486.73,487.34,486.52,487.31,7600.0,486.73,487.34,486.52,487.31,7600.0
2020-09-28 11:40:00,487.3,487.38,485.76,486.18,5326.0,487.3,487.38,485.76,486.18,5326.0
2020-09-28 11:45:00,486.14,486.32,484.98,485.49,5447.0,486.14,486.32,484.98,485.49,5447.0
2020-09-28 11:50:00,485.42,486.51,485.12,486.08,5702.0,485.42,486.51,485.12,486.08,5702.0
2020-09-28 11:55:00,486.25,486.25,484.29,484.89,5769.0,486.25,486.25,484.29,484.89,5769.0
2020-09-28 12:00:00,484.85,484.86,483.45,483.54,6249.0,484.85,484.86,483.45,483.54,6249.0
2020-09-28 12:05:00,483.43,483.76,483.02,483.49,10061.0,483.43,483.76,483.02,483.49,10061.0
2020-09-28 12:10:00,483.38,483.54,482.71,483.18,5309.0,483.38,483.54,482.71,483.18,5309.0
2020-09-28 12:15:00,483.36,483.49,481.66,481.99,10116.0,483.36,483.49,481.66,481.99,10116.0
2020-09-28 12:20:00,481.89,482.18,481.18,481.44,10010.0,481.89,482.18,481.18,481.44,10010.0
2020-09-28 12:25:00,481.51,482.23,481.35,482.2,6484.0,481.51,482.23,481.35,482.2,6484.0
2020-09-28 12:30:00,482.0,482.96,481.36,482.67,6154.0,482.0,482.96,481.36,482.67,6154.0
2020-09-28 12:35:00,482.83,482.96,482.4,482.62,6500.0,482.83,482.96,482.4,482.62,6500.0
2020-09-28 12:40:00,482.8,483.2,482.71,483.07,8114.0,482.8,483.2,482.71,483.07,8114.0
2020-09-28 12:45:00,482.94,483.69,482.94,483.41,6182.0,482.94,483.69,482.94,483.41,6182.0
2020-09-28 12:50:00,483.5,483.7,483.09,483.4,7119.0,483.5,483.7,483.09,483.4,7119.0
2020-09-28 12:55:00,483.25,483.96,483.25,483.68,8879.0,483.25,483.96,483.25,483.68,8879.0
2020-09-28 13:00:00,483.59,484.03,483.14,483.91,5070.0,483.59,484.03,483.14,483.91,5070.0
2020-09-28 13:05:00,483.99,484.49,483.09,483.09,5660.0,483.99,484.49,483.09,483.09,5660.0
2020-09-28 13:10:00,483.24,483.39,482.63,483.03,4905.0,483.24,483.39,482.63,483.03,4905.0
2020-09-28 13:15:00,483.23,483.66,482.85,483.42,3900.0,483.23,483.66,482.85,483.42,3900.0
2020-09-28 13:20:00,483.54,485.49,483.43,485.49,9494.0,483.54,485.49,483.43,485.49,9494.0
2020-09-28 13:25:00,485.44,485.64,484.77,484.99,9930.0,485.44,485.64,484.77,484.99,9930.0
2020-09-28 13:30:00,484.97,486.44,484.96,486.43,9026.0,484.97,486.44,484.96,486.43,9026.0
2020-09-28 13:35:00,486.25,486.4,485.66,486.22,11534.0,486.25,486.4,485.66,486.22,11534.0
2020-09-28 13:40:00,486.18,486.5,485.59,486.25,11402.0,486.18,486.5,485.59,486.25,11402.0
2020-09-28 13:45:00,486.29,486.4,485.9,486.27,9010.0,486.29,486.4,485.9,486.27,9010.0
2020-09-28 13:50:00,486.09,486.37,485.72,485.93,5692.0,486.09,486.37,485.72,485.93,5692.0
2020-09-28 13:55:00,486.03,486.39,485.7,485.89,8889.0,486.03,486.39,485.7,485.89,8889.0
2020-09-28 14:00:00,486.0,486.25,484.67,484.67,7324.0,486.0,486.25,484.67,484.67,7324.0
2020-09-28 14:05:00,484.7,485.77,484.7,485.59,9171.0,484.7,485.77,484.7,485.59,9171.0
2020-09-28 14:10:00,485.51,486.25,485.51,485.75,12123.0,485.51,486.25,485.51,485.75,12123.0
2020-09-28 14:15:00,486.01,486.39,485.76,485.89,9612.0,486.01,486.39,485.76,485.89,9612.0
2020-09-28 14:20:00,485.87,486.05,485.21,485.39,7836.0,485.87,486.05,485.21,485.39,7836.0
2020-09-28 14:25:00,485.54,486.81,485.49,486.64,7883.0,485.54,486.81,485.49,486.64,7883.0
2020-09-28 14:30:00,486.9,487.73,486.72,487.34,18624.0,486.9,487.73,486.72,487.34,18624.0
2020-09-28 14:35:00,487.34,487.5,486.67,487.16,21103.0,487.34,487.5,486.67,487.16,21103.0
2020-09-28 14:40:00,487.15,487.88,487.01,487.64,8255.0,487.15,487.88,487.01,487.64,8255.0
2020-09-28 14:45:00,487.59,487.91,486.94,486.95,9445.0,487.59,487.91,486.94,486.95,9445.0
2020-09-28 14:50:00,487.2,488.17,487.17,487.62,13999.0,487.2,488.17,487.17,487.62,13999.0
2020-09-28 14:55:00,487.51,487.83,487.24,487.81,6217.0,487.51,487.83,487.24,487.81,6217.0
2020-09-28 15:00:00,487.65,488.02,487.08,487.4,10702.0,487.65,488.02,487.08,487.4,10702.0
2020-09-28 15:05:00,487.46,488.0,487.1,487.17,11920.0,487.46,488.0,487.1,487.17,11920.0
2020-09-28 15:10:00,487.41,488.25,487.14,488.19,13457.0,487.41,488.25,487.14,488.19,13457.0
2020-09-28 15:15:00,488.22,488.8,487.77,488.65,13359.0,488.22,488.8,487.77,488.65,13359.0
2020-09-28 15:20:00,488.72,489.15,488.2,488.29,20602.0,488.72,489.15,488.2,488.29,20602.0
2020-09-28 15:25:00,488.34,489.0,488.32,488.82,10491.0,488.34,489.0,488.32,488.82,10491.0
2020-09-28 15:30:00,488.8,488.8,487.11,487.73,14114.0,488.8,488.8,487.11,487.73,14114.0
2020-09-28 15:35:00,487.81,488.49,487.22,487.84,25279.0,487.81,488.49,487.22,487.84,25279.0
2020-09-28 15:40:00,487.74,489.13,487.52,488.42,42339.0,487.74,489.13,487.52,488.42,42339.0
2020-09-28 15:45:00,488.5,488.55,487.82,487.82,40766.0,488.5,488.55,487.82,487.82,40766.0
2020-09-28 15:50:00,487.72,488.35,487.0,487.96,80356.0,487.72,488.35,487.0,487.96,80356.0
2020-09-28 15:55:00,487.9,488.87,486.76,488.72,153275.0,487.9,488.87,486.76,488.72,153275.0
2020-09-29 09:30:00,489.29,491.03,488.92,490.09,90863.0,489.29,491.03,488.92,490.09,90863.0
2020-09-29 09:35:00,490.24,491.28,489.91,491.14,29975.0,490.24,491.28,489.91,491.14,29975.0
2020-09-29 09:40:00,491.0,492.33,486.79,487.5,34545.0,491.0,492.33,486.79,487.5,34545.0
2020-09-29 09:45:00,487.68,489.67,487.36,487.62,12605.0,487.68,489.67,487.36,487.62,12605.0
2020-09-29 09:50:00,488.0,489.66,488.0,488.99,11518.0,488.0,489.66,488.0,488.99,11518.0
2020-09-29 09:55:00,489.17,489.33,488.06,488.84,10671.0,489.17,489.33,488.06,488.84,10671.0
2020-09-29 10:00:00,489.21,489.75,488.05,489.67,8441.0,489.21,489.75,488.05,489.67,8441.0
2020-09-29 10:05:00,489.38,490.0,488.86,489.75,20778.0,489.38,490.0,488.86,489.75,20778.0
2020-09-29 10:10:00,489.82,489.82,488.24,488.24,8930.0,489.82,489.82,488.24,488.24,8930.0
2020-09-29 10:15:00,488.02,488.26,487.59,487.85,11421.0,488.02,488.26,487.59,487.85,11421.0
2020-09-29 10:20:00,487.75,487.83,486.78,487.29,13981.0,487.75,487.83,486.78,487.29,13981.0
2020-09-29 10:25:00,487.28,488.13,486.84,487.5,8296.0,487.28,488.13,486.84,487.5,8296.0
2020-09-29 10:30:00,487.34,487.6,485.91,486.35,7927.0,487.34,487.6,485.91,486.35,7927.0
2020-09-29 10:35:00,486.34,486.45,484.74,485.42,21796.0,486.34,486.45,484.74,485.42,21796.0
2020-09-29 10:40:00,485.49,486.5,485.37,485.37,25699.0,485.49,486.5,485.37,485.37,25699.0
2020-09-29 10:45:00,485.37,485.47,484.17,485.13,15470.0,485.37,485.47,484.17,485.13,15470.0
2020-09-29 10:50:00,485.11,485.74,484.65,485.56,7098.0,485.11,485.74,484.65,485.56,7098.0
2020-09-29 10:55:00,485.55,486.85,485.5,486.36,8516.0,485.55,486.85,485.5,486.36,8516.0
2020-09-29 11:00:00,486.37,488.12,485.93,488.12,12524.0,486.37,488.12,485.93,488.12,12524.0
2020-09-29 11:05:00,488.27,490.04,488.16,489.83,31949.0,488.27,490.04,488.16,489.83,31949.0
2020-09-29 11:10:00,490.05,492.1,489.95,490.83,37313.0,490.05,492.1,489.95,490.83,37313.0
2020-09-29 11:15:00,491.04,491.42,490.18,491.12,11545.0,491.04,491.42,490.18,491.12,11545.0
2020-09-29 11:20:00,491.04,491.12,490.33,490.56,8575.0,491.04,491.12,490.33,490.56,8575.0
2020-09-29 11:25:00,490.57,491.48,489.89,490.11,10903.0,490.57,491.48,489.89,490.11,10903.0
2020-09-29 11:30:00,490.2,490.62,489.44,489.72,10237.0,490.2,490.62,489.44,489.72,10237.0
2020-09-29 11:35:00,489.64,491.78,489.32,491.6,12348.0,489.64,491.78,489.32,491.6,12348.0
2020-09-29 11:40:00,491.68,492.29,490.81,492.26,34392.0,491.68,492.29,490.81,492.26,34392.0
2020-09-29 11:45:00,492.27,493.45,489.99,490.16,27036.0,492.27,493.45,489.99,490.16,27036.0
2020-09-29 11:50:00,489.8,490.67,489.78,490.14,9913.0,489.8,490.67,489.78,490.14,9913.0
2020-09-29 11:55:00,489.87,492.15,489.87,491.91,21569.0,489.87,492.15,489.87,491.91,21569.0
2020-09-29 12:00:00,491.86,492.38,491.46,491.6,14900.0,491.86,492.38,491.46,491.6,14900.0
2020-09-29 12:05:00,491.69,492.25,491.22,492.25,14954.0,491.69,492.25,491.22,492.25,14954.0
2020-09-29 12:10:00,492.22,492.85,491.13,492.77,13292.0,492.22,492.85,491.13,492.77,13292.0
2020-09-29 12:15:00,492.67,492.67,490.79,490.86,7136.0,492.67,492.67,490.79,490.86,7136.0
2020-09-29 12:20:00,490.75,491.27,490.52,490.84,4475.0,490.75,491.27,490.52,490.84,4475.0
2020-09-29 12:25:00,490.79,490.94,490.52,490.53,6289.0,490.79,490.94,490.52,490.53,6289.0
2020-09-29 12:30:00,490.46,490.6,489.64,490.26,5594.0,490.46,490.6,489.64,490.26,5594.0
2020-09-29 12:35:00,490.44,491.54,490.42,490.9,4343.0,490.44,491.54,490.42,490.9,4343.0
2020-09-29 12:40:00,490.75,491.32,490.75,491.23,3237.0,490.75,491.32,490.75,491.23,3237.0
2020-09-29 12:45:00,491.15,491.31,490.72,491.28,2709.0,491.15,491.31,490.72,491.28,2709.0
2020-09-29 12:50:00,491.04,491.13,490.81,490.84,2756.0,491.04,491.13,490.81,490.84,2756.0
2020-09-29 12:55:00,490.83,491.78,490.68,491.74,4625.0,490.83,491.78,490.68,491.74,4625.0
2020-09-29 13:00:00,491.46,491.78,490.16,490.16,5509.0,491.46,491.78,490.16,490.16,5509.0
2020-09-29 13:05:00,490.24,490.24,488.99,489.2,5439.0,490.24,490.24,488.99,489.2,5439.0
2020-09-29 13:10:00,489.38,489.4,488.29,488.5,6886.0,489.38,489.4,488.29,488.5,6886.0
2020-09-29 13:15:00,488.38,489.07,487.87,489.0,8964.0,488.38,489.07,487.87,489.0,8964.0
2020-09-29 13:20:00,488.93,489.42,488.93,489.04,6899.0,488.93,489.42,488.93,489.04,6899.0
2020-09-29 13:25:00,489.2,489.74,489.08,489.74,4109.0,489.2,489.74,489.08,489.74,4109.0
2020-09-29 13:30:00,490.03,490.26,489.06,489.2,7351.0,490.03,490.26,489.06,489.2,7351.0
2020-09-29 13:35:00,489.24,489.37,488.88,488.9,5681.0,489.24,489.37,488.88,488.9,5681.0
2020-09-29 13:40:00,488.99,489.17,488.65,488.79,5192.0,488.99,489.17,488.65,488.79,5192.0
2020-09-29 13:45:00,488.75,488.94,488.57,488.68,7046.0,488.75,488.94,488.57,488.68,7046.0
2020-09-29 13:50:00,488.72,489.59,488.68,489.17,9038.0,488.72,489.59,488.68,489.17,9038.0
2020-09-29 13:55:00,489.18,489.34,488.72,488.72,6705.0,489.18,489.34,488.72,488.72,6705.0
2020-09-29 14:00:00,488.68,488.68,488.2,488.42,6261.0,488.68,488.68,488.2,488.42,6261.0
2020-09-29 14:05:00,488.29,488.86,488.29,488.85,4832.0,488.29,488.86,488.29,488.85,4832.0
2020-09-29 14:10:00,488.91,489.08,488.35,488.37,7219.0,488.91,489.08,488.35,488.37,7219.0
2020-09-29 14:15:00,488.56,489.04,488.01,489.0,5598.0,488.56,489.04,488.01,489.0,5598.0
2020-09-29 14:20:00,488.91,489.26,488.85,488.9,3342.0,488.91,489.26,488.85,488.9,3342.0
2020-09-29 14:25:00,489.05,489.46,488.77,489.4,2822.0,489.05,489.46,488.77,489.4,2822.0
2020-09-29 14:30:00,489.31,490.23,489.21,490.01,4067.0,489.31,490.23,489.21,490.01,4067.0
2020-09-29 14:35:00,490.16,490.83,489.95,490.43,6629.0,490.16,490.83,489.95,490.43,6629.0
2020-09-29 14:40:00,490.38,490.83,490.22,490.83,4838.0,490.38,490.83,490.22,490.83,4838.0
2020-09-29 14:45:00,490.78,491.25,490.45,490.58,14911.0,490.78,491.25,490.45,490.58,14911.0
2020-09-29 14:50:00,490.56,490.9,489.75,489.87,6687.0,490.56,490.9,489.75,489.87,6687.0
2020-09-29 14:55:00,489.96,490.5,489.96,490.34,3201.0,489.96,490.5,489.96,490.34,3201.0
2020-09-29 15:00:00,490.18,490.66,489.72,490.49,5735.0,490.18,490.66,489.72,490.49,5735.0
2020-09-29 15:05:00,490.17,490.53,490.0,490.06,4065.0,490.17,490.53,490.0,490.06,4065.0
2020-09-29 15:10:00,490.0,490.5,489.72,489.72,5766.0,490.0,490.5,489.72,489.72,5766.0
2020-09-29 15:15:00,489.51,489.58,488.68,489.31,20858.0,489.51,489.58,488.68,489.31,20858.0
2020-09-29 15:20:00,489.22,489.34,488.19,488.85,7203.0,489.22,489.34,488.19,488.85,7203.0
2020-09-29 15:25:00,488.7,488.7,488.05,488.14,5841.0,488.7,488.7,488.05,488.14,5841.0
2020-09-29 15:30:00,488.17,488.66,487.76,488.54,11097.0,488.17,488.66,487.76,488.54,11097.0
2020-09-29 15:35:00,488.52,488.52,486.39,487.02,15925.0,488.52,488.52,486.39,487.02,15925.0
2020-09-29 15:40:00,486.95,488.04,486.86,487.68,11102.0,486.95,488.04,486.86,487.68,11102.0
2020-09-29 15:45:00,487.71,488.74,487.67,488.69,17445.0,487.71,488.74,487.67,488.69,17445.0
2020-09-29 15:50:00,488.55,489.76,488.33,489.68,38144.0,488.55,489.76,488.33,489.68,38144.0
2020-09-29 15:55:00,489.55,490.4,489.27,489.27,56296.0,489.55,490.4,489.27,489.27,56296.0
2020-09-30 09:30:00,488.26,491.42,487.9,489.08,49188.0,488.26,491.42,487.9,489.08,49188.0
2020-09-30 09:35:00,489.31,489.38,487.62,489.38,19475.0,489.31,489.38,487.62,489.38,19475.0
2020-09-30 09:40:00,489.19,490.13,488.22,489.61,8876.0,489.19,490.13,488.22,489.61,8876.0
2020-09-30 09:45:00,489.78,490.35,488.96,489.77,15048.0,489.78,490.35,488.96,489.77,15048.0
2020-09-30 09:50:00,489.53,492.05,489.19,491.44,25793.0,489.53,492.05,489.19,491.44,25793.0
2020-09-30 09:55:00,491.9,494.0,491.15,493.39,29193.0,491.9,494.0,491.15,493.39,29193.0
2020-09-30 10:00:00,493.36,494.17,491.87,492.68,26907.0,493.36,494.17,491.87,492.68,26907.0
2020-09-30 10:05:00,492.56,492.82,491.27,492.08,33705.0,492.56,492.82,491.27,492.08,33705.0
2020-09-30 10:10:00,492.18,493.68,491.71,491.71,21121.0,492.18,493.68,491.71,491.71,21121.0
2020-09-30 10:15:00,491.91,493.69,491.21,493.2,12593.0,491.91,493.69,491.21,493.2,12593.0
2020-09-30 10:20:00,492.96,494.64,492.96,494.64,20199.0,492.96,494.64,492.96,494.64,20199.0
2020-09-30 10:25:00,494.69,495.48,492.81,493.63,22077.0,494.69,495.48,492.81,493.63,22077.0
2020-09-30 10:30:00,493.8,495.04,493.45,494.56,15712.0,493.8,495.04,493.45,494.56,15712.0
2020-09-30 10:35:00,494.74,494.8,493.23,493.73,14068.0,494.74,494.8,493.23,493.73,14068.0
2020-09-30 10:40:00,493.69,494.62,492.44,492.98,7772.0,493.69,494.62,492.44,492.98,7772.0
2020-09-30 10:45:00,493.06,493.71,492.0,492.15,8299.0,493.06,493.71,492.0,492.15,8299.0
2020-09-30 10:50:00,492.06,492.61,491.66,492.25,11305.0,492.06,492.61,491.66,492.25,11305.0
2020-09-30 10:55:00,491.91,492.47,491.72,492.0,9840.0,491.91,492.47,491.72,492.0,9840.0
2020-09-30 11:00:00,491.98,493.14,491.9,492.55,15076.0,491.98,493.14,491.9,492.55,15076.0
2020-09-30 11:05:00,492.62,494.38,492.62,493.77,17164.0,492.62,494.38,492.62,493.77,17164.0
2020-09-30 11:10:00,493.97,494.79,493.71,494.36,13992.0,493.97,494.79,493.71,494.36,13992.0
2020-09-30 11:15:00,494.41,495.01,493.87,494.41,16445.0,494.41,495.01,493.87,494.41,16445.0
2020-09-30 11:20:00,494.35,494.99,494.1,494.83,11508.0,494.35,494.99,494.1,494.83,11508.0
2020-09-30 11:25:00,494.98,495.73,494.71,495.6,13359.0,494.98,495.73,494.71,495.6,13359.0
2020-09-30 11:30:00,495.47,495.76,494.34,494.63,15025.0,495.47,495.76,494.34,494.63,15025.0
2020-09-30 11:35:00,494.59,495.32,494.18,494.99,11152.0,494.59,495.32,494.18,494.99,11152.0
2020-09-30 11:40:00,495.03,495.86,494.47,495.71,6066.0,495.03,495.86,494.47,495.71,6066.0
2020-09-30 11:45:00,495.67,496.95,495.46,496.59,14704.0,495.67,496.95,495.46,496.59,14704.0
2020-09-30 11:50:00,496.67,497.0,496.39,496.83,12417.0,496.67,497.0,496.39,496.83,12417.0
2020-09-30 11:55:00,496.71,496.79,496.07,496.54,12871.0,496.71,496.79,496.07,496.54,12871.0
2020-09-30 12:00:00,496.48,497.24,496.26,496.82,8337.0,496.48,497.24,496.26,496.82,8337.0
2020-09-30 12:05:00,496.92,496.99,496.47,496.7,8533.0,496.92,496.99,496.47,496.7,8533.0
2020-09-30 12:10:00,496.83,497.14,496.44,496.66,12531.0,496.83,497.14,496.44,496.66,12531.0
2020-09-30 12:15:00,496.71,497.11,496.43,496.5,11067.0,496.71,497.11,496.43,496.5,11067.0
2020-09-30 12:20:00,496.48,496.81,495.74,496.3,27068.0,496.48,496.81,495.74,496.3,27068.0
2020-09-30 12:25:00,496.29,496.71,495.66,496.25,9319.0,496.29,496.71,495.66,496.25,9319.0
2020-09-30 12:30:00,496.18,496.92,495.9,496.28,7299.0,496.18,496.92,495.9,496.28,7299.0
2020-09-30 12:35:00,496.24,496.26,493.57,493.97,20041.0,496.24,496.26,493.57,493.97,20041.0
2020-09-30 12:40:00,494.01,494.33,493.24,493.37,10176.0,494.01,494.33,493.24,493.37,10176.0
2020-09-30 12:45:00,493.74,493.74,493.13,493.13,11928.0,493.74,493.74,493.13,493.13,11928.0
2020-09-30 12:50:00,493.11,493.59,492.21,492.58,11217.0,493.11,493.59,492.21,492.58,11217.0
2020-09-30 12:55:00,492.66,493.48,492.66,493.3,5253.0,492.66,493.48,492.66,493.3,5253.0
2020-09-30 13:00:00,493.46,493.72,491.96,492.23,8613.0,493.46,493.72,491.96,492.23,8613.0
2020-09-30 13:05:00,491.95,492.0,491.03,491.47,9502.0,491.95,492.0,491.03,491.47,9502.0
2020-09-30 13:10:00,491.6,491.6,490.64,490.85,9498.0,491.6,491.6,490.64,490.85,9498.0
2020-09-30 13:15:00,490.88,491.58,490.53,491.58,16108.0,490.88,491.58,490.53,491.58,16108.0
2020-09-30 13:20:00,491.41,491.7,491.0,491.5,10429.0,491.41,491.7,491.0,491.5,10429.0
2020-09-30 13:25:00,491.41,491.56,490.74,491.53,13943.0,491.41,491.56,490.74,491.53,13943.0
2020-09-30 13:30:00,491.57,492.72,491.32,492.72,8162.0,491.57,492.72,491.32,492.72,8162.0
2020-09-30 13:35:00,492.43,493.04,492.32,492.84,10049.0,492.43,493.04,492.32,492.84,10049.0
2020-09-30 13:40:00,492.81,492.85,492.2,492.35,5043.0,492.81,492.85,492.2,492.35,5043.0
2020-09-30 13:45:00,492.58,493.47,492.57,493.47,21529.0,492.58,493.47,492.57,493.47,21529.0
2020-09-30 13:50:00,493.32,494.22,493.32,494.18,7237.0,493.32,494.22,493.32,494.18,7237.0
2020-09-30 13:55:00,494.2,494.92,494.04,494.58,17808.0,494.2,494.92,494.04,494.58,17808.0
2020-09-30 14:00:00,494.68,495.5,494.68,495.2,9900.0,494.68,495.5,494.68,495.2,9900.0
2020-09-30 14:05:00,495.19,496.14,495.1,496.03,12726.0,495.19,496.14,495.1,496.03,12726.0
2020-09-30 14:10:00,496.11,496.11,495.31,495.48,7665.0,496.11,496.11,495.31,495.48,7665.0
2020-09-30 14:15:00,495.45,495.66,494.91,495.0,5142.0,495.45,495.66,494.91,495.0,5142.0
2020-09-30 14:20:00,495.06,495.98,492.73,493.32,16800.0,495.06,495.98,492.73,493.32,16800.0
2020-09-30 14:25:00,493.15,494.58,492.12,493.88,27601.0,493.15,494.58,492.12,493.88,27601.0
2020-09-30 14:30:00,493.91,493.91,491.87,492.05,12822.0,493.91,493.91,491.87,492.05,12822.0
2020-09-30 14:35:00,492.19,492.47,491.26,491.47,14121.0,492.19,492.47,491.26,491.47,14121.0
2020-09-30 14:40:00,491.47,492.02,490.61,491.07,19488.0,491.47,492.02,490.61,491.07,19488.0
2020-09-30 14:45:00,491.01,491.2,488.79,489.29,16585.0,491.01,491.2,488.79,489.29,16585.0
2020-09-30 14:50:00,489.11,490.02,488.83,489.31,16328.0,489.11,490.02,488.83,489.31,16328.0
2020-09-30 14:55:00,489.2,491.47,489.01,491.41,28331.0,489.2,491.47,489.01,491.41,28331.0
2020-09-30 15:00:00,491.15,491.79,490.68,490.82,16963.0,491.15,491.79,490.68,490.82,16963.0
2020-09-30 15:05:00,490.9,492.29,490.89,491.74,9624.0,490.9,492.29,490.89,491.74,9624.0
2020-09-30 15:10:00,491.76,491.97,489.23,489.6,19727.0,491.76,491.97,489.23,489.6,19727.0
2020-09-30 15:15:00,489.21,489.38,487.8,488.21,26903.0,489.21,489.38,487.8,488.21,26903.0
2020-09-30 15:20:00,488.32,488.32,486.22,486.81,40943.0,488.32,488.32,486.22,486.81,40943.0
2020-09-30 15:25:00,486.68,489.29,486.27,488.98,16942.0,486.68,489.29,486.27,488.98,16942.0
2020-09-30 15:30:00,488.67,488.67,487.11,487.99,12463.0,488.67,488.67,487.11,487.99,12463.0
2020-09-30 15:35:00,487.96,489.77,487.48,489.31,16649.0,487.96,489.77,487.48,489.31,16649.0
2020-09-30 15:40:00,489.22,490.17,488.91,490.03,14724.0,489.22,490.17,488.91,490.03,14724.0
2020-09-30 15:45:00,489.94,492.52,489.8,492.3,30519.0,489.94,492.52,489.8,492.3,30519.0
2020-09-30 15:50:00,492.38,492.53,491.02,491.54,49996.0,492.38,492.53,491.02,491.54,49996.0
2020-09-30 15:55:00,491.68,492.09,489.6,489.63,106862.0,491.68,492.09,489.6,489.63,106862.0
2020-10-01 09:30:00,497.43,500.39,496.63,499.95,134172.0,497.43,500.39,496.63,499.95,134172.0
2020-10-01 09:35:00,499.69,501.5,498.21,499.79,46971.0,499.69,501.5,498.21,499.79,46971.0
2020-10-01 09:40:00,500.02,501.03,498.55,499.12,20306.0,500.02,501.03,498.55,499.12,20306.0
2020-10-01 09:45:00,499.05,499.54,496.82,498.33,17486.0,499.05,499.54,496.82,498.33,17486.0
2020-10-01 09:50:00,498.68,499.46,497.07,497.63,17356.0,498.68,499.46,497.07,497.63,17356.0
2020-10-01 09:55:00,497.63,499.99,497.6,499.67,15736.0,497.63,499.99,497.6,499.67,15736.0
2020-10-01 10:00:00,498.99,500.6,498.59,500.43,16630.0,498.99,500.6,498.59,500.43,16630.0
2020-10-01 10:05:00,500.18,500.48,497.32,497.97,23191.0,500.18,500.48,497.32,497.97,23191.0
2020-10-01 10:10:00,498.09,498.28,496.1,497.96,19210.0,498.09,498.28,496.1,497.96,19210.0
2020-10-01 10:15:00,498.27,498.48,497.59,498.21,14806.0,498.27,498.48,497.59,498.21,14806.0
2020-10-01 10:20:00,498.2,498.61,497.27,497.53,9196.0,498.2,498.61,497.27,497.53,9196.0
2020-10-01 10:25:00,497.3,497.3,495.76,496.76,8993.0,497.3,497.3,495.76,496.76,8993.0
2020-10-01 10:30:00,496.74,497.85,496.63,497.37,9754.0,496.74,497.85,496.63,497.37,9754.0
2020-10-01 10:35:00,497.38,498.74,497.35,497.93,8368.0,497.38,498.74,497.35,497.93,8368.0
2020-10-01 10:40:00,498.05,498.22,497.56,498.17,5581.0,498.05,498.22,497.56,498.17,5581.0
2020-10-01 10:45:00,498.25,498.47,497.57,497.75,9375.0,498.25,498.47,497.57,497.75,9375.0
2020-10-01 10:50:00,497.5,498.22,497.47,497.71,9314.0,497.5,498.22,497.47,497.71,9314.0
2020-10-01 10:55:00,497.71,498.16,497.03,498.06,14888.0,497.71,498.16,497.03,498.06,14888.0
2020-10-01 11:00:00,498.27,498.59,497.38,498.37,15390.0,498.27,498.59,497.38,498.37,15390.0
2020-10-01 11:05:00,498.31,498.31,497.47,497.73,7453.0,498.31,498.31,497.47,497.73,7453.0
2020-10-01 11:10:00,497.6,497.62,496.48,496.85,7779.0,497.6,497.62,496.48,496.85,7779.0
2020-10-01 11:15:00,496.74,497.81,496.66,497.07,7608.0,496.74,497.81,496.66,497.07,7608.0
2020-10-01 11:20:00,496.95,498.12,496.78,498.08,7612.0,496.95,498.12,496.78,498.08,7612.0
2020-10-01 11:25:00,498.04,498.5,497.56,498.35,10107.0,498.04,498.5,497.56,498.35,10107.0
2020-10-01 11:30:00,498.1,498.96,497.91,498.56,9833.0,498.1,498.96,497.91,498.56,9833.0
2020-10-01 11:35:00,498.73,499.76,498.73,499.34,13414.0,498.73,499.76,498.73,499.34,13414.0
2020-10-01 11:40:00,499.41,499.5,498.62,499.03,6646.0,499.41,499.5,498.62,499.03,6646.0
2020-10-01 11:45:00,498.89,499.01,498.06,498.06,5038.0,498.89,499.01,498.06,498.06,5038.0
2020-10-01 11:50:00,497.97,498.22,497.37,498.22,6346.0,497.97,498.22,497.37,498.22,6346.0
2020-10-01 11:55:00,498.11,498.37,497.47,497.83,4148.0,498.11,498.37,497.47,497.83,4148.0
2020-10-01 12:00:00,498.06,498.06,496.5,497.08,6502.0,498.06,498.06,496.5,497.08,6502.0
2020-10-01 12:05:00,496.85,497.32,496.54,496.97,3859.0,496.85,497.32,496.54,496.97,3859.0
2020-10-01 12:10:00,496.91,497.8,496.59,497.8,12477.0,496.91,497.8,496.59,497.8,12477.0
2020-10-01 12:15:00,497.52,497.91,496.07,496.58,9687.0,497.52,497.91,496.07,496.58,9687.0
2020-10-01 12:20:00,496.64,498.15,496.64,497.54,8398.0,496.64,498.15,496.64,497.54,8398.0
2020-10-01 12:25:00,497.27,497.36,496.83,497.24,5192.0,497.27,497.36,496.83,497.24,5192.0
2020-10-01 12:30:00,497.21,497.94,497.2,497.71,10299.0,497.21,497.94,497.2,497.71,10299.0
2020-10-01 12:35:00,497.56,497.56,496.34,496.84,5400.0,497.56,497.56,496.34,496.84,5400.0
2020-10-01 12:40:00,496.83,497.51,496.32,496.51,4485.0,496.83,497.51,496.32,496.51,4485.0
2020-10-01 12:45:00,496.24,497.19,496.23,496.68,7897.0,496.24,497.19,496.23,496.68,7897.0
2020-10-01 12:50:00,496.61,497.14,496.61,497.1,5596.0,496.61,497.14,496.61,497.1,5596.0
2020-10-01 12:55:00,497.32,497.32,496.58,497.05,7610.0,497.32,497.32,496.58,497.05,7610.0
2020-10-01 13:00:00,497.13,498.13,497.04,497.78,16306.0,497.13,498.13,497.04,497.78,16306.0
2020-10-01 13:05:00,498.04,498.57,498.01,498.57,8341.0,498.04,498.57,498.01,498.57,8341.0
2020-10-01 13:10:00,498.58,498.87,498.27,498.27,11772.0,498.58,498.87,498.27,498.27,11772.0
2020-10-01 13:15:00,498.34,498.49,497.75,498.42,4316.0,498.34,498.49,497.75,498.42,4316.0
2020-10-01 13:20:00,498.43,498.81,498.09,498.81,7112.0,498.43,498.81,498.09,498.81,7112.0
2020-10-01 13:25:00,498.56,499.1,498.1,498.57,5142.0,498.56,499.1,498.1,498.57,5142.0
2020-10-01 13:30:00,498.69,499.13,498.59,499.1,6451.0,498.69,499.13,498.59,499.1,6451.0
2020-10-01 13:35:00,498.84,499.52,498.81,499.35,14522.0,498.84,499.52,498.81,499.35,14522.0
2020-10-01 13:40:00,499.58,499.88,499.23,499.73,8043.0,499.58,499.88,499.23,499.73,8043.0
2020-10-01 13:45:00,499.72,499.96,499.43,499.88,4704.0,499.72,499.96,499.43,499.88,4704.0
2020-10-01 13:50:00,499.8,500.58,499.45,500.58,11577.0,499.8,500.58,499.45,500.58,11577.0
2020-10-01 13:55:00,500.44,500.64,498.47,498.95,13028.0,500.44,500.64,498.47,498.95,13028.0
2020-10-01 14:00:00,498.95,500.04,497.44,498.63,10431.0,498.95,500.04,497.44,498.63,10431.0
2020-10-01 14:05:00,498.16,498.41,497.0,497.49,30715.0,498.16,498.41,497.0,497.49,30715.0
2020-10-01 14:10:00,497.68,498.63,497.57,497.98,10707.0,497.68,498.63,497.57,497.98,10707.0
2020-10-01 14:15:00,497.54,497.65,496.45,497.16,7271.0,497.54,497.65,496.45,497.16,7271.0
2020-10-01 14:20:00,497.59,498.51,497.31,498.31,7945.0,497.59,498.51,497.31,498.31,7945.0
2020-10-01 14:25:00,498.34,499.0,497.96,498.58,26559.0,498.34,499.0,497.96,498.58,26559.0
2020-10-01 14:30:00,498.62,499.15,498.5,498.77,17447.0,498.62,499.15,498.5,498.77,17447.0
2020-10-01 14:35:00,498.95,499.56,498.67,499.36,12176.0,498.95,499.56,498.67,499.36,12176.0
2020-10-01 14:40:00,499.47,499.91,499.3,499.5,11533.0,499.47,499.91,499.3,499.5,11533.0
2020-10-01 14:45:00,499.5,499.63,499.14,499.28,6293.0,499.5,499.63,499.14,499.28,6293.0
2020-10-01 14:50:00,499.37,500.0,499.24,499.87,10308.0,499.37,500.0,499.24,499.87,10308.0
2020-10-01 14:55:00,499.78,500.5,499.75,500.48,13789.0,499.78,500.5,499.75,500.48,13789.0
2020-10-01 15:00:00,500.5,501.39,500.4,501.02,19729.0,500.5,501.39,500.4,501.02,19729.0
2020-10-01 15:05:00,501.03,501.03,499.73,500.14,9609.0,501.03,501.03,499.73,500.14,9609.0
2020-10-01 15:10:00,500.15,500.37,499.15,499.23,5683.0,500.15,500.37,499.15,499.23,5683.0
2020-10-01 15:15:00,499.32,499.45,498.65,498.74,7212.0,499.32,499.45,498.65,498.74,7212.0
2020-10-01 15:20:00,498.59,498.74,498.23,498.74,6003.0,498.59,498.74,498.23,498.74,6003.0
2020-10-01 15:25:00,498.59,498.74,497.65,498.0,8810.0,498.59,498.74,497.65,498.0,8810.0
2020-10-01 15:30:00,498.0,498.45,497.62,497.84,12952.0,498.0,498.45,497.62,497.84,12952.0
2020-10-01 15:35:00,497.81,498.08,496.64,497.47,13744.0,497.81,498.08,496.64,497.47,13744.0
2020-10-01 15:40:00,497.55,498.0,497.32,497.93,13732.0,497.55,498.0,497.32,497.93,13732.0
2020-10-01 15:45:00,497.82,498.57,497.55,498.37,22440.0,497.82,498.57,497.55,498.37,22440.0
2020-10-01 15:50:00,498.2,499.45,498.13,499.27,36967.0,498.2,499.45,498.13,499.27,36967.0
2020-10-01 15:55:00,499.23,500.1,499.1,499.52,65109.0,499.23,500.1,499.1,499.52,65109.0
2020-10-02 09:30:00,487.3,490.81,487.02,488.88,93654.0,487.3,490.81,487.02,488.88,93654.0
2020-10-02 09:35:00,488.5,492.2,487.04,491.6,33918.0,488.5,492.2,487.04,491.6,33918.0
2020-10-02 09:40:00,491.25,493.27,489.66,492.68,25006.0,491.25,493.27,489.66,492.68,25006.0
2020-10-02 09:45:00,492.14,494.76,491.31,493.89,24499.0,492.14,494.76,491.31,493.89,24499.0
2020-10-02 09:50:00,493.98,493.98,490.65,491.43,20270.0,493.98,493.98,490.65,491.43,20270.0
2020-10-02 09:55:00,491.31,493.17,490.95,493.0,19449.0,491.31,493.17,490.95,493.0,19449.0
2020-10-02 10:00:00,492.74,494.94,492.74,494.1,22027.0,492.74,494.94,492.74,494.1,22027.0
2020-10-02 10:05:00,494.21,494.87,493.89,494.8,16397.0,494.21,494.87,493.89,494.8,16397.0
2020-10-02 10:10:00,494.83,495.61,494.16,495.48,21454.0,494.83,495.61,494.16,495.48,21454.0
2020-10-02 10:15:00,495.62,496.15,494.55,495.85,16848.0,495.62,496.15,494.55,495.85,16848.0
2020-10-02 10:20:00,495.78,496.78,494.64,494.67,9791.0,495.78,496.78,494.64,494.67,9791.0
2020-10-02 10:25:00,495.0,495.76,494.35,495.5,8082.0,495.0,495.76,494.35,495.5,8082.0
2020-10-02 10:30:00,495.61,495.78,494.1,495.1,8159.0,495.61,495.78,494.1,495.1,8159.0
2020-10-02 10:35:00,495.04,495.04,491.88,491.89,13005.0,495.04,495.04,491.88,491.89,13005.0
2020-10-02 10:40:00,491.81,492.02,490.14,490.74,17816.0,491.81,492.02,490.14,490.74,17816.0
2020-10-02 10:45:00,490.64,491.75,490.36,490.93,8558.0,490.64,491.75,490.36,490.93,8558.0
2020-10-02 10:50:00,490.64,491.48,490.11,490.83,8263.0,490.64,491.48,490.11,490.83,8263.0
2020-10-02 10:55:00,491.51,492.77,491.17,492.45,5090.0,491.51,492.77,491.17,492.45,5090.0
2020-10-02 11:00:00,492.31,492.95,491.44,491.83,11192.0,492.31,492.95,491.44,491.83,11192.0
2020-10-02 11:05:00,491.59,492.21,490.51,491.42,12816.0,491.59,492.21,490.51,491.42,12816.0
2020-10-02 11:10:00,491.69,492.01,491.09,491.8,8558.0,491.69,492.01,491.09,491.8,8558.0
2020-10-02 11:15:00,491.76,491.8,490.56,491.48,9807.0,491.76,491.8,490.56,491.48,9807.0
2020-10-02 11:20:00,491.19,491.46,489.71,490.16,7402.0,491.19,491.46,489.71,490.16,7402.0
2020-10-02 11:25:00,490.25,490.51,488.82,489.18,10669.0,490.25,490.51,488.82,489.18,10669.0
2020-10-02 11:30:00,488.73,488.95,486.34,486.76,18643.0,488.73,488.95,486.34,486.76,18643.0
2020-10-02 11:35:00,486.58,486.97,484.5,484.84,22229.0,486.58,486.97,484.5,484.84,22229.0
2020-10-02 11:40:00,484.69,486.19,483.77,486.05,26126.0,484.69,486.19,483.77,486.05,26126.0
2020-10-02 11:45:00,485.75,486.68,485.0,486.44,33896.0,485.75,486.68,485.0,486.44,33896.0
2020-10-02 11:50:00,486.18,486.43,483.2,483.32,17536.0,486.18,486.43,483.2,483.32,17536.0
2020-10-02 11:55:00,483.3,483.3,481.37,481.83,22579.0,483.3,483.3,481.37,481.83,22579.0
2020-10-02 12:00:00,482.13,482.13,479.0,479.83,43450.0,482.13,482.13,479.0,479.83,43450.0
2020-10-02 12:05:00,479.73,482.26,478.66,481.0,44245.0,479.73,482.26,478.66,481.0,44245.0
2020-10-02 12:10:00,481.27,484.15,481.27,483.15,29669.0,481.27,484.15,481.27,483.15,29669.0
2020-10-02 12:15:00,483.43,484.26,482.0,484.26,26475.0,483.43,484.26,482.0,484.26,26475.0
2020-10-02 12:20:00,484.46,484.79,483.69,484.36,14194.0,484.46,484.79,483.69,484.36,14194.0
2020-10-02 12:25:00,484.6,484.73,483.55,483.83,16828.0,484.6,484.73,483.55,483.83,16828.0
2020-10-02 12:30:00,483.83,484.59,482.0,482.91,11894.0,483.83,484.59,482.0,482.91,11894.0
2020-10-02 12:35:00,482.58,484.78,482.42,484.48,14052.0,482.58,484.78,482.42,484.48,14052.0
2020-10-02 12:40:00,484.42,484.77,482.8,484.04,10191.0,484.42,484.77,482.8,484.04,10191.0
2020-10-02 12:45:00,484.24,484.42,483.52,483.57,5762.0,484.24,484.42,483.52,483.57,5762.0
2020-10-02 12:50:00,483.4,483.92,482.66,483.66,6536.0,483.4,483.92,482.66,483.66,6536.0
2020-10-02 12:55:00,483.81,483.95,482.0,482.28,18544.0,483.81,483.95,482.0,482.28,18544.0
2020-10-02 13:00:00,482.01,482.69,481.5,481.69,8405.0,482.01,482.69,481.5,481.69,8405.0
2020-10-02 13:05:00,481.58,481.58,480.42,480.85,20097.0,481.58,481.58,480.42,480.85,20097.0
2020-10-02 13:10:00,480.8,482.28,480.0,481.17,14558.0,480.8,482.28,480.0,481.17,14558.0
2020-10-02 13:15:00,481.36,481.75,480.16,481.75,8447.0,481.36,481.75,480.16,481.75,8447.0
2020-10-02 13:20:00,481.77,482.92,481.18,482.52,8537.0,481.77,482.92,481.18,482.52,8537.0
2020-10-02 13:25:00,482.63,482.63,481.82,482.16,6563.0,482.63,482.63,481.82,482.16,6563.0
2020-10-02 13:30:00,482.65,482.66,480.72,480.78,8005.0,482.65,482.66,480.72,480.78,8005.0
2020-10-02 13:35:00,481.22,483.2,481.13,483.2,8006.0,481.22,483.2,481.13,483.2,8006.0
2020-10-02 13:40:00,483.27,483.27,480.99,481.18,11073.0,483.27,483.27,480.99,481.18,11073.0
2020-10-02 13:45:00,480.83,481.96,480.62,481.15,12994.0,480.83,481.96,480.62,481.15,12994.0
2020-10-02 13:50:00,481.53,481.77,480.58,481.49,7530.0,481.53,481.77,480.58,481.49,7530.0
2020-10-02 13:55:00,481.17,482.1,480.9,481.66,6606.0,481.17,482.1,480.9,481.66,6606.0
2020-10-02 14:00:00,481.51,483.41,481.31,483.24,9544.0,481.51,483.41,481.31,483.24,9544.0
2020-10-02 14:05:00,483.34,483.65,482.72,482.99,13915.0,483.34,483.65,482.72,482.99,13915.0
2020-10-02 14:10:00,482.99,483.61,482.41,482.87,15212.0,482.99,483.61,482.41,482.87,15212.0
2020-10-02 14:15:00,482.87,482.97,482.2,482.45,4857.0,482.87,482.97,482.2,482.45,4857.0
2020-10-02 14:20:00,482.47,482.69,481.64,482.39,8527.0,482.47,482.69,481.64,482.39,8527.0
2020-10-02 14:25:00,481.72,482.11,481.45,481.88,5806.0,481.72,482.11,481.45,481.88,5806.0
2020-10-02 14:30:00,482.11,482.11,480.2,480.33,14242.0,482.11,482.11,480.2,480.33,14242.0
2020-10-02 14:35:00,480.39,480.93,479.73,479.75,11701.0,480.39,480.93,479.73,479.75,11701.0
2020-10-02 14:40:00,479.87,480.16,479.45,479.94,9563.0,479.87,480.16,479.45,479.94,9563.0
2020-10-02 14:45:00,480.01,480.55,479.51,480.12,9120.0,480.01,480.55,479.51,480.12,9120.0
2020-10-02 14:50:00,480.0,480.36,479.5,479.9,5901.0,480.0,480.36,479.5,479.9,5901.0
2020-10-02 14:55:00,480.22,482.11,480.22,481.59,9600.0,480.22,482.11,480.22,481.59,9600.0
2020-10-02 15:00:00,481.46,481.85,480.48,481.27,7404.0,481.46,481.85,480.48,481.27,7404.0
2020-10-02 15:05:00,481.22,481.6,480.96,481.28,8870.0,481.22,481.6,480.96,481.28,8870.0
2020-10-02 15:10:00,481.19,482.12,480.5,480.93,15728.0,481.19,482.12,480.5,480.93,15728.0
2020-10-02 15:15:00,480.69,481.29,480.21,480.95,10512.0,480.69,481.29,480.21,480.95,10512.0
2020-10-02 15:20:00,480.88,481.57,480.37,480.83,12190.0,480.88,481.57,480.37,480.83,12190.0
2020-10-02 15:25:00,480.93,481.37,480.55,480.75,10314.0,480.93,481.37,480.55,480.75,10314.0
2020-10-02 15:30:00,480.87,481.8,480.27,481.77,28472.0,480.87,481.8,480.27,481.77,28472.0
2020-10-02 15:35:00,481.8,482.87,481.73,482.13,22701.0,481.8,482.87,481.73,482.13,22701.0
2020-10-02 15:40:00,482.2,482.5,481.43,482.0,18617.0,482.2,482.5,481.43,482.0,18617.0
2020-10-02 15:45:00,481.88,481.97,481.19,481.62,32391.0,481.88,481.97,481.19,481.62,32391.0
2020-10-02 15:50:00,481.76,482.0,480.05,480.05,58216.0,481.76,482.0,480.05,480.05,58216.0
2020-10-02 15:55:00,480.28,480.28,478.64,478.65,140728.0,480.28,480.28,478.64,478.65,140728.0
2020-10-05 09:30:00,482.78,483.25,480.31,481.03,75382.0,482.78,483.25,480.31,481.03,75382.0
2020-10-05 09:35:00,480.77,481.48,478.99,481.42,39569.0,480.77,481.48,478.99,481.42,39569.0
2020-10-05 09:40:00,481.51,484.07,481.0,482.77,24497.0,481.51,484.07,481.0,482.77,24497.0
2020-10-05 09:45:00,482.67,484.19,481.8,482.28,32162.0,482.67,484.19,481.8,482.28,32162.0
2020-10-05 09:50:00,482.64,483.05,481.45,482.83,13763.0,482.64,483.05,481.45,482.83,13763.0
2020-10-05 09:55:00,482.41,482.41,480.21,481.01,21674.0,482.41,482.41,480.21,481.01,21674.0
2020-10-05 10:00:00,481.14,484.03,481.14,483.38,14564.0,481.14,484.03,481.14,483.38,14564.0
2020-10-05 10:05:00,483.37,483.77,482.62,483.22,9529.0,483.37,483.77,482.62,483.22,9529.0
2020-10-05 10:10:00,483.01,484.05,482.94,483.75,18380.0,483.01,484.05,482.94,483.75,18380.0
2020-10-05 10:15:00,483.97,484.3,483.42,483.94,10278.0,483.97,484.3,483.42,483.94,10278.0
2020-10-05 10:20:00,484.38,485.15,483.78,483.93,30151.0,484.38,485.15,483.78,483.93,30151.0
2020-10-05 10:25:00,484.34,485.0,484.14,484.4,10687.0,484.34,485.0,484.14,484.4,10687.0
2020-10-05 10:30:00,484.81,486.65,484.63,486.34,18536.0,484.81,486.65,484.63,486.34,18536.0
2020-10-05 10:35:00,486.5,486.5,484.79,484.97,14677.0,486.5,486.5,484.79,484.97,14677.0
2020-10-05 10:40:00,485.23,486.0,484.72,484.72,15017.0,485.23,486.0,484.72,484.72,15017.0
2020-10-05 10:45:00,484.93,485.22,484.35,485.22,6662.0,484.93,485.22,484.35,485.22,6662.0
2020-10-05 10:50:00,485.33,485.4,484.55,484.75,13627.0,485.33,485.4,484.55,484.75,13627.0
2020-10-05 10:55:00,484.89,485.12,484.01,484.01,7652.0,484.89,485.12,484.01,484.01,7652.0
2020-10-05 11:00:00,484.0,484.0,482.57,483.45,19801.0,484.0,484.0,482.57,483.45,19801.0
2020-10-05 11:05:00,483.0,483.95,482.99,483.8,6127.0,483.0,483.95,482.99,483.8,6127.0
2020-10-05 11:10:00,483.7,483.9,482.59,482.6,8696.0,483.7,483.9,482.59,482.6,8696.0
2020-10-05 11:15:00,482.5,483.54,482.11,483.51,11990.0,482.5,483.54,482.11,483.51,11990.0
2020-10-05 11:20:00,483.65,484.64,483.65,484.04,10711.0,483.65,484.64,483.65,484.04,10711.0
2020-10-05 11:25:00,483.9,484.1,482.88,483.64,15680.0,483.9,484.1,482.88,483.64,15680.0
2020-10-05 11:30:00,483.64,483.64,482.97,483.05,10166.0,483.64,483.64,482.97,483.05,10166.0
2020-10-05 11:35:00,483.13,484.02,483.05,483.62,9048.0,483.13,484.02,483.05,483.62,9048.0
2020-10-05 11:40:00,483.52,484.01,483.29,483.6,7695.0,483.52,484.01,483.29,483.6,7695.0
2020-10-05 11:45:00,483.62,483.76,483.17,483.68,11630.0,483.62,483.76,483.17,483.68,11630.0
2020-10-05 11:50:00,483.07,483.34,482.75,482.89,7015.0,483.07,483.34,482.75,482.89,7015.0
2020-10-05 11:55:00,483.09,484.54,483.09,484.54,11209.0,483.09,484.54,483.09,484.54,11209.0
2020-10-05 12:00:00,484.56,484.7,483.86,484.27,5332.0,484.56,484.7,483.86,484.27,5332.0
2020-10-05 12:05:00,484.39,485.42,484.38,485.11,5916.0,484.39,485.42,484.38,485.11,5916.0
2020-10-05 12:10:00,485.15,485.87,485.07,485.21,16701.0,485.15,485.87,485.07,485.21,16701.0
2020-10-05 12:15:00,485.2,485.2,484.9,484.98,4739.0,485.2,485.2,484.9,484.98,4739.0
2020-10-05 12:20:00,484.94,485.71,484.89,485.33,4361.0,484.94,485.71,484.89,485.33,4361.0
2020-10-05 12:25:00,485.42,485.61,485.32,485.45,3566.0,485.42,485.61,485.32,485.45,3566.0
2020-10-05 12:30:00,485.38,485.61,485.35,485.43,2500.0,485.38,485.61,485.35,485.43,2500.0
2020-10-05 12:35:00,485.57,485.58,484.4,484.48,6336.0,485.57,485.58,484.4,484.48,6336.0
2020-10-05 12:40:00,484.52,485.27,484.3,485.17,10062.0,484.52,485.27,484.3,485.17,10062.0
2020-10-05 12:45:00,485.33,485.61,485.06,485.47,5373.0,485.33,485.61,485.06,485.47,5373.0
2020-10-05 12:50:00,485.54,486.22,485.4,486.1,10639.0,485.54,486.22,485.4,486.1,10639.0
2020-10-05 12:55:00,486.09,486.29,485.56,486.14,6053.0,486.09,486.29,485.56,486.14,6053.0
2020-10-05 13:00:00,486.2,486.22,485.08,485.18,6345.0,486.2,486.22,485.08,485.18,6345.0
2020-10-05 13:05:00,485.29,485.3,484.87,485.24,5430.0,485.29,485.3,484.87,485.24,5430.0
2020-10-05 13:10:00,485.2,485.55,484.95,485.55,8940.0,485.2,485.55,484.95,485.55,8940.0
2020-10-05 13:15:00,485.48,485.48,484.83,485.16,6496.0,485.48,485.48,484.83,485.16,6496.0
2020-10-05 13:20:00,484.98,484.98,484.54,484.75,4277.0,484.98,484.98,484.54,484.75,4277.0
2020-10-05 13:25:00,484.83,485.02,484.49,484.72,5604.0,484.83,485.02,484.49,484.72,5604.0
2020-10-05 13:30:00,484.64,484.64,483.24,483.55,10093.0,484.64,484.64,483.24,483.55,10093.0
2020-10-05 13:35:00,483.62,483.62,482.68,483.33,11117.0,483.62,483.62,482.68,483.33,11117.0
2020-10-05 13:40:00,483.25,483.54,482.82,483.18,5150.0,483.25,483.54,482.82,483.18,5150.0
2020-10-05 13:45:00,483.0,483.0,482.0,482.42,4241.0,483.0,483.0,482.0,482.42,4241.0
2020-10-05 13:50:00,482.17,482.6,481.72,482.52,11563.0,482.17,482.6,481.72,482.52,11563.0
2020-10-05 13:55:00,482.59,482.81,482.07,482.8,11585.0,482.59,482.81,482.07,482.8,11585.0
2020-10-05 14:00:00,482.88,482.88,481.78,482.03,8179.0,482.88,482.88,481.78,482.03,8179.0
2020-10-05 14:05:00,482.51,483.18,482.38,482.99,5656.0,482.51,483.18,482.38,482.99,5656.0
2020-10-05 14:10:00,483.04,483.32,482.63,482.63,10201.0,483.04,483.32,482.63,482.63,10201.0
2020-10-05 14:15:00,482.78,483.26,482.67,482.93,4968.0,482.78,483.26,482.67,482.93,4968.0
2020-10-05 14:20:00,482.95,483.32,482.79,482.98,4102.0,482.95,483.32,482.79,482.98,4102.0
2020-10-05 14:25:00,483.05,483.09,481.57,481.81,5679.0,483.05,483.09,481.57,481.81,5679.0
2020-10-05 14:30:00,481.87,482.51,481.87,482.22,4938.0,481.87,482.51,481.87,482.22,4938.0
2020-10-05 14:35:00,482.44,483.26,482.03,482.89,7037.0,482.44,483.26,482.03,482.89,7037.0
2020-10-05 14:40:00,482.81,482.96,482.6,482.96,3668.0,482.81,482.96,482.6,482.96,3668.0
2020-10-05 14:45:00,482.84,482.88,482.42,482.69,4700.0,482.84,482.88,482.42,482.69,4700.0
2020-10-05 14:50:00,482.68,483.07,482.63,482.94,6018.0,482.68,483.07,482.63,482.94,6018.0
2020-10-05 14:55:00,482.94,483.84,482.53,483.67,7479.0,482.94,483.84,482.53,483.67,7479.0
2020-10-05 15:00:00,483.82,483.84,483.0,483.18,8528.0,483.82,483.84,483.0,483.18,8528.0
2020-10-05 15:05:00,483.42,483.75,483.15,483.67,8913.0,483.42,483.75,483.15,483.67,8913.0
2020-10-05 15:10:00,483.72,484.11,483.43,483.84,12621.0,483.72,484.11,483.43,483.84,12621.0
2020-10-05 15:15:00,484.1,484.5,484.02,484.49,9076.0,484.1,484.5,484.02,484.49,9076.0
2020-10-05 15:20:00,484.48,484.77,484.1,484.28,13271.0,484.48,484.77,484.1,484.28,13271.0
2020-10-05 15:25:00,484.28,484.88,484.2,484.56,8673.0,484.28,484.88,484.2,484.56,8673.0
2020-10-05 15:30:00,484.55,484.99,484.26,484.82,9301.0,484.55,484.99,484.26,484.82,9301.0
2020-10-05 15:35:00,484.85,485.7,484.7,484.97,13439.0,484.85,485.7,484.7,484.97,13439.0
2020-10-05 15:40:00,485.14,485.47,484.85,485.12,15135.0,485.14,485.47,484.85,485.12,15135.0
2020-10-05 15:45:00,485.11,485.3,484.59,485.3,15577.0,485.11,485.3,484.59,485.3,15577.0
2020-10-05 15:50:00,485.4,486.55,485.18,486.53,52471.0,485.4,486.55,485.18,486.53,52471.0
2020-10-05 15:55:00,486.53,486.57,485.57,486.47,121954.0,486.53,486.57,485.57,486.47,121954.0
2020-10-06 09:30:00,485.0,486.23,485.0,485.49,59624.0,485.0,486.23,485.0,485.49,59624.0
2020-10-06 09:35:00,485.31,486.21,484.93,485.62,18590.0,485.31,486.21,484.93,485.62,18590.0
2020-10-06 09:40:00,485.73,486.35,483.8,485.77,23711.0,485.73,486.35,483.8,485.77,23711.0
2020-10-06 09:45:00,486.02,486.02,484.0,484.23,21340.0,486.02,486.02,484.0,484.23,21340.0
2020-10-06 09:50:00,484.45,486.25,483.82,486.03,15416.0,484.45,486.25,483.82,486.03,15416.0
2020-10-06 09:55:00,486.29,487.95,485.66,487.92,22638.0,486.29,487.95,485.66,487.92,22638.0
2020-10-06 10:00:00,487.5,490.99,487.5,490.04,20496.0,487.5,490.99,487.5,490.04,20496.0
2020-10-06 10:05:00,490.17,491.35,489.64,491.06,17369.0,490.17,491.35,489.64,491.06,17369.0
2020-10-06 10:10:00,490.94,491.46,490.43,490.7,9705.0,490.94,491.46,490.43,490.7,9705.0
2020-10-06 10:15:00,490.79,491.49,490.13,491.31,10564.0,490.79,491.49,490.13,491.31,10564.0
2020-10-06 10:20:00,491.39,491.51,489.02,489.02,13509.0,491.39,491.51,489.02,489.02,13509.0
2020-10-06 10:25:00,489.18,490.31,488.99,489.89,6836.0,489.18,490.31,488.99,489.89,6836.0
2020-10-06 10:30:00,489.95,489.95,489.01,489.35,4378.0,489.95,489.95,489.01,489.35,4378.0
2020-10-06 10:35:00,489.57,489.57,488.92,489.28,4122.0,489.57,489.57,488.92,489.28,4122.0
2020-10-06 10:40:00,489.4,490.0,487.22,487.68,15264.0,489.4,490.0,487.22,487.68,15264.0
2020-10-06 10:45:00,487.75,488.64,487.7,488.51,11937.0,487.75,488.64,487.7,488.51,11937.0
2020-10-06 10:50:00,488.5,489.29,487.88,487.89,9631.0,488.5,489.29,487.88,487.89,9631.0
2020-10-06 10:55:00,487.69,487.9,486.74,487.08,7105.0,487.69,487.9,486.74,487.08,7105.0
2020-10-06 11:00:00,487.43,488.21,487.1,487.19,7539.0,487.43,488.21,487.1,487.19,7539.0
2020-10-06 11:05:00,487.06,487.11,485.22,485.54,7833.0,487.06,487.11,485.22,485.54,7833.0
2020-10-06 11:10:00,485.5,485.99,484.54,485.34,20176.0,485.5,485.99,484.54,485.34,20176.0
2020-10-06 11:15:00,485.35,485.86,484.73,484.87,3663.0,485.35,485.86,484.73,484.87,3663.0
2020-10-06 11:20:00,484.48,485.04,483.37,483.62,9785.0,484.48,485.04,483.37,483.62,9785.0
2020-10-06 11:25:00,483.95,484.41,483.24,484.24,11713.0,483.95,484.41,483.24,484.24,11713.0
2020-10-06 11:30:00,484.02,484.74,483.92,484.61,8563.0,484.02,484.74,483.92,484.61,8563.0
2020-10-06 11:35:00,484.78,485.22,484.67,485.1,2461.0,484.78,485.22,484.67,485.1,2461.0
2020-10-06 11:40:00,485.18,485.45,484.95,485.24,7850.0,485.18,485.45,484.95,485.24,7850.0
2020-10-06 11:45:00,485.28,485.45,483.25,483.37,10852.0,485.28,485.45,483.25,483.37,10852.0
2020-10-06 11:50:00,483.23,483.29,482.54,482.68,9446.0,483.23,483.29,482.54,482.68,9446.0
2020-10-06 11:55:00,482.65,483.79,482.65,483.7,7870.0,482.65,483.79,482.65,483.7,7870.0
2020-10-06 12:00:00,483.74,484.49,483.74,483.89,6030.0,483.74,484.49,483.74,483.89,6030.0
2020-10-06 12:05:00,483.89,484.46,483.34,484.46,4702.0,483.89,484.46,483.34,484.46,4702.0
2020-10-06 12:10:00,484.48,485.31,484.39,485.25,10114.0,484.48,485.31,484.39,485.25,10114.0
2020-10-06 12:15:00,485.25,485.55,485.17,485.49,5520.0,485.25,485.55,485.17,485.49,5520.0
2020-10-06 12:20:00,485.43,486.28,485.26,486.1,8414.0,485.43,486.28,485.26,486.1,8414.0
2020-10-06 12:25:00,486.26,486.26,485.78,486.03,6654.0,486.26,486.26,485.78,486.03,6654.0
2020-10-06 12:30:00,485.99,486.09,485.12,485.12,2641.0,485.99,486.09,485.12,485.12,2641.0
2020-10-06 12:35:00,485.13,485.78,485.13,485.62,3149.0,485.13,485.78,485.13,485.62,3149.0
2020-10-06 12:40:00,485.5,485.87,485.28,485.78,5301.0,485.5,485.87,485.28,485.78,5301.0
2020-10-06 12:45:00,485.87,486.17,485.73,486.14,4676.0,485.87,486.17,485.73,486.14,4676.0
2020-10-06 12:50:00,486.11,486.35,485.93,485.93,2000.0,486.11,486.35,485.93,485.93,2000.0
2020-10-06 12:55:00,486.23,486.23,485.5,485.5,5578.0,486.23,486.23,485.5,485.5,5578.0
2020-10-06 13:00:00,485.66,485.8,484.83,484.83,6701.0,485.66,485.8,484.83,484.83,6701.0
2020-10-06 13:05:00,484.83,486.47,484.83,486.43,7289.0,484.83,486.47,484.83,486.43,7289.0
2020-10-06 13:10:00,486.55,486.57,486.17,486.24,4309.0,486.55,486.57,486.17,486.24,4309.0
2020-10-06 13:15:00,486.2,486.44,486.03,486.09,6613.0,486.2,486.44,486.03,486.09,6613.0
2020-10-06 13:20:00,486.0,486.24,485.5,486.07,2450.0,486.0,486.24,485.5,486.07,2450.0
2020-10-06 13:25:00,485.9,486.39,485.74,486.3,4280.0,485.9,486.39,485.74,486.3,4280.0
2020-10-06 13:30:00,486.36,486.75,486.12,486.35,5713.0,486.36,486.75,486.12,486.35,5713.0
2020-10-06 13:35:00,486.3,486.58,486.05,486.47,7323.0,486.3,486.58,486.05,486.47,7323.0
2020-10-06 13:40:00,486.26,487.2,486.26,486.92,7359.0,486.26,487.2,486.26,486.92,7359.0
2020-10-06 13:45:00,487.0,487.2,486.25,486.5,7006.0,487.0,487.2,486.25,486.5,7006.0
2020-10-06 13:50:00,486.56,487.0,486.39,487.0,2965.0,486.56,487.0,486.39,487.0,2965.0
2020-10-06 13:55:00,486.98,486.98,486.57,486.94,3409.0,486.98,486.98,486.57,486.94,3409.0
2020-10-06 14:00:00,486.96,487.05,486.72,486.93,2044.0,486.96,487.05,486.72,486.93,2044.0
2020-10-06 14:05:00,487.04,487.63,486.68,486.94,5049.0,487.04,487.63,486.68,486.94,5049.0
2020-10-06 14:10:00,486.68,486.85,486.49,486.85,3000.0,486.68,486.85,486.49,486.85,3000.0
2020-10-06 14:15:00,486.87,487.13,486.59,487.09,6155.0,486.87,487.13,486.59,487.09,6155.0
2020-10-06 14:20:00,487.11,487.45,486.94,487.03,6283.0,487.11,487.45,486.94,487.03,6283.0
2020-10-06 14:25:00,487.15,487.42,487.0,487.0,5552.0,487.15,487.42,487.0,487.0,5552.0
2020-10-06 14:30:00,487.14,488.21,487.11,488.05,6216.0,487.14,488.21,487.11,488.05,6216.0
2020-10-06 14:35:00,487.96,488.83,487.95,488.61,7620.0,487.96,488.83,487.95,488.61,7620.0
2020-10-06 14:40:00,488.59,489.43,487.98,489.43,7308.0,488.59,489.43,487.98,489.43,7308.0
2020-10-06 14:45:00,489.44,489.56,486.28,486.92,12493.0,489.44,489.56,486.28,486.92,12493.0
2020-10-06 14:50:00,486.77,486.77,482.78,483.02,37593.0,486.77,486.77,482.78,483.02,37593.0
2020-10-06 14:55:00,482.98,483.99,480.46,482.78,33318.0,482.98,483.99,480.46,482.78,33318.0
2020-10-06 15:00:00,482.2,482.52,480.47,481.47,25838.0,482.2,482.52,480.47,481.47,25838.0
2020-10-06 15:05:00,481.0,481.58,478.21,479.99,26824.0,481.0,481.58,478.21,479.99,26824.0
2020-10-06 15:10:00,479.6,482.49,478.93,482.29,19622.0,479.6,482.49,478.93,482.29,19622.0
2020-10-06 15:15:00,481.78,483.25,480.46,480.88,26056.0,481.78,483.25,480.46,480.88,26056.0
2020-10-06 15:20:00,480.84,481.32,479.35,480.08,22233.0,480.84,481.32,479.35,480.08,22233.0
2020-10-06 15:25:00,479.92,482.27,479.92,481.97,15851.0,479.92,482.27,479.92,481.97,15851.0
2020-10-06 15:30:00,481.81,482.12,481.09,481.97,7024.0,481.81,482.12,481.09,481.97,7024.0
2020-10-06 15:35:00,481.95,481.95,480.5,480.5,15812.0,481.95,481.95,480.5,480.5,15812.0
2020-10-06 15:40:00,480.41,480.51,479.5,479.99,21400.0,480.41,480.51,479.5,479.99,21400.0
2020-10-06 15:45:00,479.58,479.58,478.0,479.04,26058.0,479.58,479.58,478.0,479.04,26058.0
2020-10-06 15:50:00,478.79,479.01,477.5,478.7,37301.0,478.79,479.01,477.5,478.7,37301.0
2020-10-06 15:55:00,478.89,480.19,478.71,479.27,70545.0,478.89,480.19,478.71,479.27,70545.0
2020-10-07 09:30:00,484.35,485.5,483.39,484.64,56632.0,484.35,485.5,483.39,484.64,56632.0
2020-10-07 09:35:00,485.1,486.52,485.02,485.02,11126.0,485.1,486.52,485.02,485.02,11126.0
2020-10-07 09:40:00,485.14,486.75,485.13,485.84,17949.0,485.14,486.75,485.13,485.84,17949.0
2020-10-07 09:45:00,485.91,486.91,484.68,486.27,27034.0,485.91,486.91,484.68,486.27,27034.0
2020-10-07 09:50:00,486.43,487.12,486.25,487.12,20931.0,486.43,487.12,486.25,487.12,20931.0
2020-10-07 09:55:00,487.25,487.59,486.2,486.55,22593.0,487.25,487.59,486.2,486.55,22593.0
2020-10-07 10:00:00,486.61,486.93,485.41,486.1,35843.0,486.61,486.93,485.41,486.1,35843.0
2020-10-07 10:05:00,486.3,488.08,486.3,487.61,17437.0,486.3,488.08,486.3,487.61,17437.0
2020-10-07 10:10:00,487.87,487.88,484.31,484.42,12968.0,487.87,487.88,484.31,484.42,12968.0
2020-10-07 10:15:00,484.62,485.7,484.14,485.22,11155.0,484.62,485.7,484.14,485.22,11155.0
2020-10-07 10:20:00,485.26,486.97,484.0,484.57,16767.0,485.26,486.97,484.0,484.57,16767.0
2020-10-07 10:25:00,484.57,485.51,484.42,485.3,12357.0,484.57,485.51,484.42,485.3,12357.0
2020-10-07 10:30:00,485.51,486.27,484.53,485.78,7568.0,485.51,486.27,484.53,485.78,7568.0
2020-10-07 10:35:00,485.22,485.96,484.92,485.52,6595.0,485.22,485.96,484.92,485.52,6595.0
2020-10-07 10:40:00,485.76,487.31,484.86,487.31,11426.0,485.76,487.31,484.86,487.31,11426.0
2020-10-07 10:45:00,487.74,487.88,486.81,487.75,6409.0,487.74,487.88,486.81,487.75,6409.0
2020-10-07 10:50:00,487.63,488.98,487.63,488.9,10881.0,487.63,488.98,487.63,488.9,10881.0
2020-10-07 10:55:00,488.84,488.93,488.41,488.53,4300.0,488.84,488.93,488.41,488.53,4300.0
2020-10-07 11:00:00,488.51,488.71,488.22,488.47,4628.0,488.51,488.71,488.22,488.47,4628.0
2020-10-07 11:05:00,488.6,488.88,488.14,488.14,7802.0,488.6,488.88,488.14,488.14,7802.0
2020-10-07 11:10:00,488.33,488.45,487.92,488.31,9673.0,488.33,488.45,487.92,488.31,9673.0
2020-10-07 11:15:00,488.44,488.88,488.15,488.49,10060.0,488.44,488.88,488.15,488.49,10060.0
2020-10-07 11:20:00,488.38,489.14,488.27,489.02,5869.0,488.38,489.14,488.27,489.02,5869.0
2020-10-07 11:25:00,489.31,489.77,488.91,489.63,11500.0,489.31,489.77,488.91,489.63,11500.0
2020-10-07 11:30:00,489.7,490.05,489.26,490.03,9629.0,489.7,490.05,489.26,490.03,9629.0
2020-10-07 11:35:00,490.02,490.19,489.27,489.77,12118.0,490.02,490.19,489.27,489.77,12118.0
2020-10-07 11:40:00,489.85,490.0,489.38,489.47,12164.0,489.85,490.0,489.38,489.47,12164.0
2020-10-07 11:45:00,489.49,489.78,489.45,489.72,2720.0,489.49,489.78,489.45,489.72,2720.0
2020-10-07 11:50:00,489.71,489.84,489.41,489.41,2849.0,489.71,489.84,489.41,489.41,2849.0
2020-10-07 11:55:00,489.59,489.75,489.48,489.49,4892.0,489.59,489.75,489.48,489.49,4892.0
2020-10-07 12:00:00,489.54,490.7,489.54,490.16,9986.0,489.54,490.7,489.54,490.16,9986.0
2020-10-07 12:05:00,490.28,490.7,490.16,490.39,7542.0,490.28,490.7,490.16,490.39,7542.0
2020-10-07 12:10:00,490.83,491.4,490.73,491.35,8552.0,490.83,491.4,490.73,491.35,8552.0
2020-10-07 12:15:00,491.34,491.39,491.0,491.1,9956.0,491.34,491.39,491.0,491.1,9956.0
2020-10-07 12:20:00,491.28,491.45,491.01,491.24,4720.0,491.28,491.45,491.01,491.24,4720.0
2020-10-07 12:25:00,491.25,491.4,489.31,489.95,15888.0,491.25,491.4,489.31,489.95,15888.0
2020-10-07 12:30:00,490.16,491.35,490.16,491.0,7349.0,490.16,491.35,490.16,491.0,7349.0
2020-10-07 12:35:00,491.06,491.1,490.48,490.82,3952.0,491.06,491.1,490.48,490.82,3952.0
2020-10-07 12:40:00,490.98,491.68,490.98,491.34,6865.0,490.98,491.68,490.98,491.34,6865.0
2020-10-07 12:45:00,491.56,491.56,491.12,491.33,4441.0,491.56,491.56,491.12,491.33,4441.0
2020-10-07 12:50:00,491.5,491.85,491.4,491.8,8305.0,491.5,491.85,491.4,491.8,8305.0
2020-10-07 12:55:00,491.7,492.36,491.7,492.26,7914.0,491.7,492.36,491.7,492.26,7914.0
2020-10-07 13:00:00,492.18,493.06,492.18,492.73,10772.0,492.18,493.06,492.18,492.73,10772.0
2020-10-07 13:05:00,492.7,492.8,492.21,492.25,6326.0,492.7,492.8,492.21,492.25,6326.0
2020-10-07 13:10:00,492.16,493.27,492.16,492.87,6699.0,492.16,493.27,492.16,492.87,6699.0
2020-10-07 13:15:00,492.88,493.16,492.75,493.09,5418.0,492.88,493.16,492.75,493.09,5418.0
2020-10-07 13:20:00,492.88,493.35,492.62,493.35,6546.0,492.88,493.35,492.62,493.35,6546.0
2020-10-07 13:25:00,493.32,493.36,492.49,492.66,6086.0,493.32,493.36,492.49,492.66,6086.0
2020-10-07 13:30:00,492.74,492.93,492.52,492.52,9758.0,492.74,492.93,492.52,492.52,9758.0
2020-10-07 13:35:00,492.63,492.94,492.62,492.87,5746.0,492.63,492.94,492.62,492.87,5746.0
2020-10-07 13:40:00,492.8,493.2,492.62,492.85,11546.0,492.8,493.2,492.62,492.85,11546.0
2020-10-07 13:45:00,492.85,493.36,492.81,493.36,11897.0,492.85,493.36,492.81,493.36,11897.0
2020-10-07 13:50:00,493.42,493.98,493.17,493.97,9180.0,493.42,493.98,493.17,493.97,9180.0
2020-10-07 13:55:00,493.8,493.89,492.44,492.6,9967.0,493.8,493.89,492.44,492.6,9967.0
2020-10-07 14:00:00,492.27,492.99,492.25,492.68,5282.0,492.27,492.99,492.25,492.68,5282.0
2020-10-07 14:05:00,492.74,493.01,491.56,491.6,10298.0,492.74,493.01,491.56,491.6,10298.0
2020-10-07 14:10:00,491.89,491.89,491.29,491.6,5518.0,491.89,491.89,491.29,491.6,5518.0
2020-10-07 14:15:00,491.71,492.6,491.45,492.48,5570.0,491.71,492.6,491.45,492.48,5570.0
2020-10-07 14:20:00,492.52,493.0,492.15,492.79,13051.0,492.52,493.0,492.15,492.79,13051.0
2020-10-07 14:25:00,492.86,492.86,492.39,492.5,6110.0,492.86,492.86,492.39,492.5,6110.0
2020-10-07 14:30:00,492.6,492.85,492.34,492.34,7663.0,492.6,492.85,492.34,492.34,7663.0
2020-10-07 14:35:00,492.27,492.31,491.84,492.12,7114.0,492.27,492.31,491.84,492.12,7114.0
2020-10-07 14:40:00,492.17,492.17,491.2,491.75,6952.0,492.17,492.17,491.2,491.75,6952.0
2020-10-07 14:45:00,491.9,492.68,491.78,492.68,5713.0,491.9,492.68,491.78,492.68,5713.0
2020-10-07 14:50:00,492.4,492.98,492.33,492.75,6625.0,492.4,492.98,492.33,492.75,6625.0
2020-10-07 14:55:00,492.75,492.98,492.72,492.75,8007.0,492.75,492.98,492.72,492.75,8007.0
2020-10-07 15:00:00,492.66,492.73,492.08,492.29,10209.0,492.66,492.73,492.08,492.29,10209.0
2020-10-07 15:05:00,492.44,492.81,492.38,492.7,10634.0,492.44,492.81,492.38,492.7,10634.0
2020-10-07 15:10:00,492.72,492.95,492.46,492.46,5366.0,492.72,492.95,492.46,492.46,5366.0
2020-10-07 15:15:00,492.44,492.58,492.05,492.14,9887.0,492.44,492.58,492.05,492.14,9887.0
2020-10-07 15:20:00,492.19,492.2,491.67,492.15,8151.0,492.19,492.2,491.67,492.15,8151.0
2020-10-07 15:25:00,492.15,492.32,491.36,491.64,14661.0,492.15,492.32,491.36,491.64,14661.0
2020-10-07 15:30:00,491.83,492.25,491.1,491.1,11143.0,491.83,492.25,491.1,491.1,11143.0
2020-10-07 15:35:00,491.32,491.92,491.07,491.84,15769.0,491.32,491.92,491.07,491.84,15769.0
2020-10-07 15:40:00,491.84,492.24,491.78,492.0,17964.0,491.84,492.24,491.78,492.0,17964.0
2020-10-07 15:45:00,492.01,492.25,491.48,492.07,23794.0,492.01,492.25,491.48,492.07,23794.0
2020-10-07 15:50:00,492.3,493.77,491.9,493.65,57687.0,492.3,493.77,491.9,493.65,57687.0
2020-10-07 15:55:00,493.63,493.65,492.64,493.16,116243.0,493.63,493.65,492.64,493.16,116243.0
2020-10-08 09:30:00,498.9,499.49,494.36,494.59,66212.0,498.9,499.49,494.36,494.59,66212.0
2020-10-08 09:35:00,494.51,494.81,493.1,494.41,26211.0,494.51,494.81,493.1,494.41,26211.0
2020-10-08 09:40:00,494.29,494.74,489.44,490.03,27158.0,494.29,494.74,489.44,490.03,27158.0
2020-10-08 09:45:00,489.25,490.0,488.69,489.55,20638.0,489.25,490.0,488.69,489.55,20638.0
2020-10-08 09:50:00,489.88,491.69,489.79,491.49,15611.0,489.88,491.69,489.79,491.49,15611.0
2020-10-08 09:55:00,491.26,492.06,490.15,491.56,12367.0,491.26,492.06,490.15,491.56,12367.0
2020-10-08 10:00:00,491.47,492.1,489.28,490.86,9444.0,491.47,492.1,489.28,490.86,9444.0
2020-10-08 10:05:00,490.45,491.39,490.45,491.08,5747.0,490.45,491.39,490.45,491.08,5747.0
2020-10-08 10:10:00,491.05,492.15,490.78,490.78,8572.0,491.05,492.15,490.78,490.78,8572.0
2020-10-08 10:15:00,490.87,491.38,490.07,490.47,9886.0,490.87,491.38,490.07,490.47,9886.0
2020-10-08 10:20:00,490.58,490.66,488.19,488.24,10989.0,490.58,490.66,488.19,488.24,10989.0
2020-10-08 10:25:00,488.47,489.76,487.67,489.56,9421.0,488.47,489.76,487.67,489.56,9421.0
2020-10-08 10:30:00,489.88,490.21,489.5,489.81,10127.0,489.88,490.21,489.5,489.81,10127.0
2020-10-08 10:35:00,490.06,490.06,488.74,489.25,11492.0,490.06,490.06,488.74,489.25,11492.0
2020-10-08 10:40:00,489.38,489.42,488.5,489.22,11349.0,489.38,489.42,488.5,489.22,11349.0
2020-10-08 10:45:00,489.24,489.38,488.41,488.95,5845.0,489.24,489.38,488.41,488.95,5845.0
2020-10-08 10:50:00,488.95,489.16,487.96,488.0,10256.0,488.95,489.16,487.96,488.0,10256.0
2020-10-08 10:55:00,487.73,489.29,487.56,489.29,3930.0,487.73,489.29,487.56,489.29,3930.0
2020-10-08 11:00:00,489.27,490.35,489.0,490.0,5234.0,489.27,490.35,489.0,490.0,5234.0
2020-10-08 11:05:00,489.91,490.52,489.85,490.22,13395.0,489.91,490.52,489.85,490.22,13395.0
2020-10-08 11:10:00,490.18,491.61,490.14,491.61,12287.0,490.18,491.61,490.14,491.61,12287.0
2020-10-08 11:15:00,491.64,491.68,491.01,491.01,7496.0,491.64,491.68,491.01,491.01,7496.0
2020-10-08 11:20:00,491.04,491.46,490.0,490.75,11928.0,491.04,491.46,490.0,490.75,11928.0
2020-10-08 11:25:00,490.75,490.86,489.82,490.16,12820.0,490.75,490.86,489.82,490.16,12820.0
2020-10-08 11:30:00,490.37,490.66,489.05,489.61,8910.0,490.37,490.66,489.05,489.61,8910.0
2020-10-08 11:35:00,489.64,490.85,489.51,490.7,7601.0,489.64,490.85,489.51,490.7,7601.0
2020-10-08 11:40:00,490.69,490.85,490.1,490.1,5736.0,490.69,490.85,490.1,490.1,5736.0
2020-10-08 11:45:00,490.16,490.47,490.0,490.17,1986.0,490.16,490.47,490.0,490.17,1986.0
2020-10-08 11:50:00,490.2,490.42,489.6,489.66,4802.0,490.2,490.42,489.6,489.66,4802.0
2020-10-08 11:55:00,489.56,489.95,489.03,489.42,4821.0,489.56,489.95,489.03,489.42,4821.0
2020-10-08 12:00:00,489.56,490.49,489.56,490.0,9474.0,489.56,490.49,489.56,490.0,9474.0
2020-10-08 12:05:00,490.44,491.65,490.37,491.3,7685.0,490.44,491.65,490.37,491.3,7685.0
2020-10-08 12:10:00,491.44,492.0,491.08,491.65,8515.0,491.44,492.0,491.08,491.65,8515.0
2020-10-08 12:15:00,491.7,491.7,489.88,490.33,11875.0,491.7,491.7,489.88,490.33,11875.0
2020-10-08 12:20:00,490.31,490.58,490.04,490.33,9754.0,490.31,490.58,490.04,490.33,9754.0
2020-10-08 12:25:00,490.7,490.7,490.01,490.13,7458.0,490.7,490.7,490.01,490.13,7458.0
2020-10-08 12:30:00,490.05,491.33,489.94,491.25,7633.0,490.05,491.33,489.94,491.25,7633.0
2020-10-08 12:35:00,491.29,491.29,490.95,491.06,3271.0,491.29,491.29,490.95,491.06,3271.0
2020-10-08 12:40:00,491.33,491.91,491.08,491.58,5713.0,491.33,491.91,491.08,491.58,5713.0
2020-10-08 12:45:00,491.68,492.73,491.6,492.19,5246.0,491.68,492.73,491.6,492.19,5246.0
2020-10-08 12:50:00,492.22,492.37,491.87,492.11,5980.0,492.22,492.37,491.87,492.11,5980.0
2020-10-08 12:55:00,492.05,492.07,491.38,492.0,1550.0,492.05,492.07,491.38,492.0,1550.0
2020-10-08 13:00:00,492.1,492.14,491.22,491.35,2800.0,492.1,492.14,491.22,491.35,2800.0
2020-10-08 13:05:00,491.56,491.59,491.4,491.59,1100.0,491.56,491.59,491.4,491.59,1100.0
2020-10-08 13:10:00,491.44,491.89,491.33,491.89,2768.0,491.44,491.89,491.33,491.89,2768.0
2020-10-08 13:15:00,491.92,492.08,491.24,491.25,3000.0,491.92,492.08,491.24,491.25,3000.0
2020-10-08 13:20:00,491.09,491.45,490.62,490.63,2500.0,491.09,491.45,490.62,490.63,2500.0
2020-10-08 13:25:00,490.83,491.47,490.83,491.29,3025.0,490.83,491.47,490.83,491.29,3025.0
2020-10-08 13:30:00,491.03,491.64,490.71,490.71,5652.0,491.03,491.64,490.71,490.71,5652.0
2020-10-08 13:35:00,490.7,491.09,490.22,490.55,2907.0,490.7,491.09,490.22,490.55,2907.0
2020-10-08 13:40:00,490.34,490.88,490.31,490.61,5778.0,490.34,490.88,490.31,490.61,5778.0
2020-10-08 13:45:00,490.53,490.53,489.61,490.07,4748.0,490.53,490.53,489.61,490.07,4748.0
2020-10-08 13:50:00,490.18,490.69,490.03,490.12,2625.0,490.18,490.69,490.03,490.12,2625.0
2020-10-08 13:55:00,490.06,490.23,489.36,489.37,3075.0,490.06,490.23,489.36,489.37,3075.0
2020-10-08 14:00:00,489.15,489.49,488.99,489.05,6229.0,489.15,489.49,488.99,489.05,6229.0
2020-10-08 14:05:00,489.09,490.21,489.09,490.1,4824.0,489.09,490.21,489.09,490.1,4824.0
2020-10-08 14:10:00,490.08,490.29,489.74,489.84,4001.0,490.08,490.29,489.74,489.84,4001.0
2020-10-08 14:15:00,489.82,490.75,489.82,490.36,5938.0,489.82,490.75,489.82,490.36,5938.0
2020-10-08 14:20:00,490.36,490.55,490.12,490.5,3166.0,490.36,490.55,490.12,490.5,3166.0
2020-10-08 14:25:00,490.35,490.59,490.2,490.45,3300.0,490.35,490.59,490.2,490.45,3300.0
2020-10-08 14:30:00,490.48,491.24,490.37,491.19,4853.0,490.48,491.24,490.37,491.19,4853.0
2020-10-08 14:35:00,491.15,491.31,491.04,491.26,4654.0,491.15,491.31,491.04,491.26,4654.0
2020-10-08 14:40:00,491.26,491.35,490.86,491.13,6125.0,491.26,491.35,490.86,491.13,6125.0
2020-10-08 14:45:00,490.96,491.27,490.71,491.06,4379.0,490.96,491.27,490.71,491.06,4379.0
2020-10-08 14:50:00,490.88,490.88,490.52,490.56,4403.0,490.88,490.88,490.52,490.56,4403.0
2020-10-08 14:55:00,490.55,490.64,490.13,490.28,5652.0,490.55,490.64,490.13,490.28,5652.0
2020-10-08 15:00:00,490.27,490.36,489.33,489.61,5083.0,490.27,490.36,489.33,489.61,5083.0
2020-10-08 15:05:00,489.71,489.83,489.21,489.21,4488.0,489.71,489.83,489.21,489.21,4488.0
2020-10-08 15:10:00,489.35,490.0,489.35,489.61,5443.0,489.35,490.0,489.35,489.61,5443.0
2020-10-08 15:15:00,489.68,489.74,489.0,489.56,5237.0,489.68,489.74,489.0,489.56,5237.0
2020-10-08 15:20:00,489.64,489.99,489.26,489.85,4877.0,489.64,489.99,489.26,489.85,4877.0
2020-10-08 15:25:00,489.92,490.18,489.69,489.92,6024.0,489.92,490.18,489.69,489.92,6024.0
2020-10-08 15:30:00,489.99,490.37,489.87,490.32,10029.0,489.99,490.37,489.87,490.32,10029.0
2020-10-08 15:35:00,490.27,490.77,490.13,490.47,10845.0,490.27,490.77,490.13,490.47,10845.0
2020-10-08 15:40:00,490.49,490.68,489.95,490.41,11493.0,490.49,490.68,489.95,490.41,11493.0
2020-10-08 15:45:00,490.4,490.7,490.18,490.34,19271.0,490.4,490.7,490.18,490.34,19271.0
2020-10-08 15:50:00,489.89,490.59,489.57,490.5,52013.0,489.89,490.59,489.57,490.5,52013.0
2020-10-08 15:55:00,490.62,491.23,490.51,490.84,53816.0,490.62,491.23,490.51,490.84,53816.0
2020-10-09 09:30:00,492.2,494.04,491.17,493.95,52053.0,492.2,494.04,491.17,493.95,52053.0
2020-10-09 09:35:00,493.73,494.49,493.25,493.26,21672.0,493.73,494.49,493.25,493.26,21672.0
2020-10-09 09:40:00,493.6,494.49,493.34,493.7,20825.0,493.6,494.49,493.34,493.7,20825.0
2020-10-09 09:45:00,493.67,493.88,492.44,493.26,15516.0,493.67,493.88,492.44,493.26,15516.0
2020-10-09 09:50:00,493.35,493.94,492.49,493.35,35425.0,493.35,493.94,492.49,493.35,35425.0
2020-10-09 09:55:00,493.62,494.37,492.96,494.33,13530.0,493.62,494.37,492.96,494.33,13530.0
2020-10-09 10:00:00,494.5,496.27,494.17,495.95,23306.0,494.5,496.27,494.17,495.95,23306.0
2020-10-09 10:05:00,495.78,495.78,494.77,495.19,8630.0,495.78,495.78,494.77,495.19,8630.0
2020-10-09 10:10:00,495.34,495.91,494.8,494.92,6735.0,495.34,495.91,494.8,494.92,6735.0
2020-10-09 10:15:00,494.74,495.66,493.17,493.63,17590.0,494.74,495.66,493.17,493.63,17590.0
2020-10-09 10:20:00,493.55,495.32,493.06,495.05,7987.0,493.55,495.32,493.06,495.05,7987.0
2020-10-09 10:25:00,495.0,495.61,494.43,495.61,7384.0,495.0,495.61,494.43,495.61,7384.0
2020-10-09 10:30:00,495.7,496.17,495.5,496.06,6648.0,495.7,496.17,495.5,496.06,6648.0
2020-10-09 10:35:00,496.19,497.37,495.96,497.37,18990.0,496.19,497.37,495.96,497.37,18990.0
2020-10-09 10:40:00,497.35,498.3,497.32,497.99,16785.0,497.35,498.3,497.32,497.99,16785.0
2020-10-09 10:45:00,497.99,498.56,497.77,498.47,7041.0,497.99,498.56,497.77,498.47,7041.0
2020-10-09 10:50:00,498.63,498.68,497.82,497.84,11250.0,498.63,498.68,497.82,497.84,11250.0
2020-10-09 10:55:00,497.91,498.5,497.74,498.5,14836.0,497.91,498.5,497.74,498.5,14836.0
2020-10-09 11:00:00,498.44,498.68,498.05,498.58,8926.0,498.44,498.68,498.05,498.58,8926.0
2020-10-09 11:05:00,498.55,498.69,498.0,498.61,14037.0,498.55,498.69,498.0,498.61,14037.0
2020-10-09 11:10:00,498.7,498.84,497.99,498.69,7591.0,498.7,498.84,497.99,498.69,7591.0
2020-10-09 11:15:00,498.56,498.87,497.9,498.02,14646.0,498.56,498.87,497.9,498.02,14646.0
2020-10-09 11:20:00,497.89,498.66,497.89,498.14,7242.0,497.89,498.66,497.89,498.14,7242.0
2020-10-09 11:25:00,498.29,498.79,498.1,498.41,6533.0,498.29,498.79,498.1,498.41,6533.0
2020-10-09 11:30:00,498.52,499.2,498.52,499.14,5312.0,498.52,499.2,498.52,499.14,5312.0
2020-10-09 11:35:00,499.25,499.91,499.23,499.79,15305.0,499.25,499.91,499.23,499.79,15305.0
2020-10-09 11:40:00,499.92,499.92,499.07,499.16,11041.0,499.92,499.92,499.07,499.16,11041.0
2020-10-09 11:45:00,499.48,499.94,499.18,499.8,10316.0,499.48,499.94,499.18,499.8,10316.0
2020-10-09 11:50:00,499.68,500.0,498.57,498.7,12105.0,499.68,500.0,498.57,498.7,12105.0
2020-10-09 11:55:00,498.32,498.94,498.05,498.58,15302.0,498.32,498.94,498.05,498.58,15302.0
2020-10-09 12:00:00,498.71,499.37,498.71,498.9,3829.0,498.71,499.37,498.71,498.9,3829.0
2020-10-09 12:05:00,498.84,499.39,498.8,499.37,9059.0,498.84,499.39,498.8,499.37,9059.0
2020-10-09 12:10:00,499.37,499.5,499.25,499.5,5059.0,499.37,499.5,499.25,499.5,5059.0
2020-10-09 12:15:00,499.64,500.0,499.56,499.59,8237.0,499.64,500.0,499.56,499.59,8237.0
2020-10-09 12:20:00,499.51,499.67,499.11,499.43,3666.0,499.51,499.67,499.11,499.43,3666.0
2020-10-09 12:25:00,499.48,499.64,498.4,498.84,6741.0,499.48,499.64,498.4,498.84,6741.0
2020-10-09 12:30:00,498.95,499.62,498.8,499.45,8732.0,498.95,499.62,498.8,499.45,8732.0
2020-10-09 12:35:00,499.7,499.94,499.49,499.9,4483.0,499.7,499.94,499.49,499.9,4483.0
2020-10-09 12:40:00,499.87,500.0,499.3,499.46,10306.0,499.87,500.0,499.3,499.46,10306.0
2020-10-09 12:45:00,499.5,499.5,498.55,498.99,9333.0,499.5,499.5,498.55,498.99,9333.0
2020-10-09 12:50:00,498.99,499.81,498.95,499.78,6549.0,498.99,499.81,498.95,499.78,6549.0
2020-10-09 12:55:00,499.7,499.86,499.41,499.55,9465.0,499.7,499.86,499.41,499.55,9465.0
2020-10-09 13:00:00,499.47,499.99,499.39,499.81,8482.0,499.47,499.99,499.39,499.81,8482.0
2020-10-09 13:05:00,499.77,500.24,499.59,500.0,24414.0,499.77,500.24,499.59,500.0,24414.0
2020-10-09 13:10:00,499.88,500.1,499.02,499.02,4923.0,499.88,500.1,499.02,499.02,4923.0
2020-10-09 13:15:00,499.2,499.2,498.55,498.83,7975.0,499.2,499.2,498.55,498.83,7975.0
2020-10-09 13:20:00,498.95,498.95,498.0,498.08,12772.0,498.95,498.95,498.0,498.08,12772.0
2020-10-09 13:25:00,497.97,498.65,497.96,498.3,4603.0,497.97,498.65,497.96,498.3,4603.0
2020-10-09 13:30:00,498.36,498.41,497.87,498.29,9869.0,498.36,498.41,497.87,498.29,9869.0
2020-10-09 13:35:00,498.31,498.74,498.25,498.42,5544.0,498.31,498.74,498.25,498.42,5544.0
2020-10-09 13:40:00,498.5,498.79,498.31,498.69,3025.0,498.5,498.79,498.31,498.69,3025.0
2020-10-09 13:45:00,498.69,498.94,498.38,498.75,5085.0,498.69,498.94,498.38,498.75,5085.0
2020-10-09 13:50:00,498.8,498.9,498.52,498.8,4457.0,498.8,498.9,498.52,498.8,4457.0
2020-10-09 13:55:00,498.72,499.39,498.72,499.29,2776.0,498.72,499.39,498.72,499.29,2776.0
2020-10-09 14:00:00,499.44,499.77,499.41,499.47,6797.0,499.44,499.77,499.41,499.47,6797.0
2020-10-09 14:05:00,499.49,499.64,499.18,499.22,4380.0,499.49,499.64,499.18,499.22,4380.0
2020-10-09 14:10:00,499.14,499.25,498.66,499.17,3688.0,499.14,499.25,498.66,499.17,3688.0
2020-10-09 14:15:00,499.22,499.43,498.99,499.11,2700.0,499.22,499.43,498.99,499.11,2700.0
2020-10-09 14:20:00,499.04,499.47,498.98,499.12,2500.0,499.04,499.47,498.98,499.12,2500.0
2020-10-09 14:25:00,499.17,499.22,498.7,498.81,12442.0,499.17,499.22,498.7,498.81,12442.0
2020-10-09 14:30:00,498.96,499.25,498.73,498.97,5868.0,498.96,499.25,498.73,498.97,5868.0
2020-10-09 14:35:00,499.06,499.21,498.46,498.68,6431.0,499.06,499.21,498.46,498.68,6431.0
2020-10-09 14:40:00,498.38,498.95,498.28,498.95,4425.0,498.38,498.95,498.28,498.95,4425.0
2020-10-09 14:45:00,499.03,499.16,498.53,498.84,8697.0,499.03,499.16,498.53,498.84,8697.0
2020-10-09 14:50:00,498.59,498.96,498.38,498.64,3825.0,498.59,498.96,498.38,498.64,3825.0
2020-10-09 14:55:00,498.92,499.22,498.88,499.14,2900.0,498.92,499.22,498.88,499.14,2900.0
2020-10-09 15:00:00,498.97,499.13,498.59,499.0,3836.0,498.97,499.13,498.59,499.0,3836.0
2020-10-09 15:05:00,499.08,499.09,498.74,499.06,3400.0,499.08,499.09,498.74,499.06,3400.0
2020-10-09 15:10:00,498.88,499.33,498.83,499.22,5045.0,498.88,499.33,498.83,499.22,5045.0
2020-10-09 15:15:00,499.33,499.8,499.32,499.77,9022.0,499.33,499.8,499.32,499.77,9022.0
2020-10-09 15:20:00,499.85,500.17,499.83,500.01,12233.0,499.85,500.17,499.83,500.01,12233.0
2020-10-09 15:25:00,500.1,500.39,500.0,500.27,11490.0,500.1,500.39,500.0,500.27,11490.0
2020-10-09 15:30:00,500.33,500.4,499.75,499.86,8215.0,500.33,500.4,499.75,499.86,8215.0
2020-10-09 15:35:00,499.86,500.3,499.74,500.13,11825.0,499.86,500.3,499.74,500.13,11825.0
2020-10-09 15:40:00,500.25,500.64,499.96,500.5,20719.0,500.25,500.64,499.96,500.5,20719.0
2020-10-09 15:45:00,500.45,500.5,500.17,500.26,19589.0,500.45,500.5,500.17,500.26,19589.0
2020-10-09 15:50:00,500.32,501.63,500.22,501.34,40784.0,500.32,501.63,500.22,501.34,40784.0
2020-10-09 15:55:00,501.22,502.17,501.22,502.17,85007.0,501.22,502.17,501.22,502.17,85007.0
2020-10-12 09:30:00,509.01,509.01,506.26,507.0,118851.0,509.01,509.01,506.26,507.0,118851.0
2020-10-12 09:35:00,506.87,509.1,506.76,506.9,38787.0,506.87,509.1,506.76,506.9,38787.0
2020-10-12 09:40:00,507.31,507.5,502.69,503.81,23391.0,507.31,507.5,502.69,503.81,23391.0
2020-10-12 09:45:00,503.67,504.71,502.6,503.03,27429.0,503.67,504.71,502.6,503.03,27429.0
2020-10-12 09:50:00,503.03,504.0,500.83,501.75,34437.0,503.03,504.0,500.83,501.75,34437.0
2020-10-12 09:55:00,502.04,502.78,501.25,501.71,19478.0,502.04,502.78,501.25,501.71,19478.0
2020-10-12 10:00:00,501.7,501.7,499.54,500.7,32287.0,501.7,501.7,499.54,500.7,32287.0
2020-10-12 10:05:00,500.56,502.83,500.56,502.02,22431.0,500.56,502.83,500.56,502.02,22431.0
2020-10-12 10:10:00,501.56,502.68,500.75,502.34,27655.0,501.56,502.68,500.75,502.34,27655.0
2020-10-12 10:15:00,502.5,503.35,502.08,502.69,15465.0,502.5,503.35,502.08,502.69,15465.0
2020-10-12 10:20:00,502.75,504.03,502.25,502.95,20626.0,502.75,504.03,502.25,502.95,20626.0
2020-10-12 10:25:00,502.95,503.06,501.84,502.56,9657.0,502.95,503.06,501.84,502.56,9657.0
2020-10-12 10:30:00,502.76,503.13,501.33,502.37,15384.0,502.76,503.13,501.33,502.37,15384.0
2020-10-12 10:35:00,502.64,503.17,502.03,502.36,11422.0,502.64,503.17,502.03,502.36,11422.0
2020-10-12 10:40:00,502.28,503.75,502.25,503.75,22948.0,502.28,503.75,502.25,503.75,22948.0
2020-10-12 10:45:00,503.77,503.89,502.96,503.8,16718.0,503.77,503.89,502.96,503.8,16718.0
2020-10-12 10:50:00,503.53,505.0,503.53,505.0,20606.0,503.53,505.0,503.53,505.0,20606.0
2020-10-12 10:55:00,504.97,506.04,504.55,505.72,23605.0,504.97,506.04,504.55,505.72,23605.0
2020-10-12 11:00:00,505.73,506.66,505.47,505.86,15943.0,505.73,506.66,505.47,505.86,15943.0
2020-10-12 11:05:00,505.67,506.33,505.67,506.06,24441.0,505.67,506.33,505.67,506.06,24441.0
2020-10-12 11:10:00,505.99,507.0,505.78,506.42,14693.0,505.99,507.0,505.78,506.42,14693.0
2020-10-12 11:15:00,506.35,507.0,506.2,506.33,13170.0,506.35,507.0,506.2,506.33,13170.0
2020-10-12 11:20:00,506.69,507.5,506.17,507.22,15677.0,506.69,507.5,506.17,507.22,15677.0
2020-10-12 11:25:00,507.55,508.12,507.21,507.24,14512.0,507.55,508.12,507.21,507.24,14512.0
2020-10-12 11:30:00,507.24,508.49,507.23,508.49,13054.0,507.24,508.49,507.23,508.49,13054.0
2020-10-12 11:35:00,508.47,508.71,507.57,508.57,17319.0,508.47,508.71,507.57,508.57,17319.0
2020-10-12 11:40:00,508.7,509.16,508.34,508.43,16912.0,508.7,509.16,508.34,508.43,16912.0
2020-10-12 11:45:00,508.68,509.16,507.77,508.09,16633.0,508.68,509.16,507.77,508.09,16633.0
2020-10-12 11:50:00,508.22,508.53,507.62,507.97,15158.0,508.22,508.53,507.62,507.97,15158.0
2020-10-12 11:55:00,507.88,508.97,507.72,508.78,14645.0,507.88,508.97,507.72,508.78,14645.0
2020-10-12 12:00:00,508.72,509.37,508.39,509.3,12123.0,508.72,509.37,508.39,509.3,12123.0
2020-10-12 12:05:00,509.41,510.25,509.3,510.14,23832.0,509.41,510.25,509.3,510.14,23832.0
2020-10-12 12:10:00,510.18,511.1,509.21,510.72,20998.0,510.18,511.1,509.21,510.72,20998.0
2020-10-12 12:15:00,510.54,511.09,510.45,511.02,13394.0,510.54,511.09,510.45,511.02,13394.0
2020-10-12 12:20:00,510.92,511.49,510.77,511.31,15173.0,510.92,511.49,510.77,511.31,15173.0
2020-10-12 12:25:00,511.08,513.0,511.08,512.62,17363.0,511.08,513.0,511.08,512.62,17363.0
2020-10-12 12:30:00,512.71,513.33,511.92,512.92,16622.0,512.71,513.33,511.92,512.92,16622.0
2020-10-12 12:35:00,512.91,512.93,511.82,512.01,12622.0,512.91,512.93,511.82,512.01,12622.0
2020-10-12 12:40:00,512.25,513.85,512.13,513.72,25065.0,512.25,513.85,512.13,513.72,25065.0
2020-10-12 12:45:00,513.73,515.05,513.64,515.05,30345.0,513.73,515.05,513.64,515.05,30345.0
2020-10-12 12:50:00,514.94,515.05,512.75,513.56,20954.0,514.94,515.05,512.75,513.56,20954.0
2020-10-12 12:55:00,513.47,513.65,512.6,513.0,15776.0,513.47,513.65,512.6,513.0,15776.0
2020-10-12 13:00:00,513.14,513.45,512.75,513.06,11577.0,513.14,513.45,512.75,513.06,11577.0
2020-10-12 13:05:00,513.15,513.15,512.25,512.31,5525.0,513.15,513.15,512.25,512.31,5525.0
2020-10-12 13:10:00,512.19,512.68,511.56,512.3,9218.0,512.19,512.68,511.56,512.3,9218.0
2020-10-12 13:15:00,512.39,513.99,512.39,513.99,13630.0,512.39,513.99,512.39,513.99,13630.0
2020-10-12 13:20:00,513.99,514.5,513.67,514.22,19329.0,513.99,514.5,513.67,514.22,19329.0
2020-10-12 13:25:00,514.27,514.33,513.2,513.81,27134.0,514.27,514.33,513.2,513.81,27134.0
2020-10-12 13:30:00,513.82,514.69,513.79,514.69,17767.0,513.82,514.69,513.79,514.69,17767.0
2020-10-12 13:35:00,514.6,514.61,513.38,513.93,13821.0,514.6,514.61,513.38,513.93,13821.0
2020-10-12 13:40:00,513.9,514.88,513.76,514.26,11659.0,513.9,514.88,513.76,514.26,11659.0
2020-10-12 13:45:00,514.39,514.82,513.18,513.63,12936.0,514.39,514.82,513.18,513.63,12936.0
2020-10-12 13:50:00,513.7,514.42,513.31,513.52,11489.0,513.7,514.42,513.31,513.52,11489.0
2020-10-12 13:55:00,513.75,513.89,513.28,513.39,8657.0,513.75,513.89,513.28,513.39,8657.0
2020-10-12 14:00:00,513.48,514.71,513.28,513.8,21586.0,513.48,514.71,513.28,513.8,21586.0
2020-10-12 14:05:00,514.0,514.5,513.79,514.49,14819.0,514.0,514.5,513.79,514.49,14819.0
2020-10-12 14:10:00,514.5,514.9,514.38,514.75,18051.0,514.5,514.9,514.38,514.75,18051.0
2020-10-12 14:15:00,514.56,515.21,514.15,514.42,17259.0,514.56,515.21,514.15,514.42,17259.0
2020-10-12 14:20:00,514.46,515.23,513.93,515.23,17554.0,514.46,515.23,513.93,515.23,17554.0
2020-10-12 14:25:00,515.04,515.94,514.85,515.81,15983.0,515.04,515.94,514.85,515.81,15983.0
2020-10-12 14:30:00,516.0,516.0,514.87,515.19,21050.0,516.0,516.0,514.87,515.19,21050.0
2020-10-12 14:35:00,515.27,515.52,513.88,514.63,13978.0,515.27,515.52,513.88,514.63,13978.0
2020-10-12 14:40:00,514.75,515.21,513.46,514.67,17896.0,514.75,515.21,513.46,514.67,17896.0
2020-10-12 14:45:00,514.7,515.52,514.48,515.25,17751.0,514.7,515.52,514.48,515.25,17751.0
2020-10-12 14:50:00,515.38,515.75,514.21,514.24,14138.0,515.38,515.75,514.21,514.24,14138.0
2020-10-12 14:55:00,514.6,514.6,513.16,513.79,42025.0,514.6,514.6,513.16,513.79,42025.0
2020-10-12 15:00:00,513.87,515.06,513.48,513.85,18278.0,513.87,515.06,513.48,513.85,18278.0
2020-10-12 15:05:00,513.88,514.62,513.29,513.29,13161.0,513.88,514.62,513.29,513.29,13161.0
2020-10-12 15:10:00,513.4,513.8,512.55,512.8,10249.0,513.4,513.8,512.55,512.8,10249.0
2020-10-12 15:15:00,512.95,513.52,512.0,512.54,18820.0,512.95,513.52,512.0,512.54,18820.0
2020-10-12 15:20:00,512.7,512.95,511.65,512.23,14361.0,512.7,512.95,511.65,512.23,14361.0
2020-10-12 15:25:00,512.27,512.38,511.16,512.2,34958.0,512.27,512.38,511.16,512.2,34958.0
2020-10-12 15:30:00,512.31,512.35,511.07,511.08,16238.0,512.31,512.35,511.07,511.08,16238.0
2020-10-12 15:35:00,511.11,511.51,510.98,511.06,15917.0,511.11,511.51,510.98,511.06,15917.0
2020-10-12 15:40:00,511.17,511.5,510.51,510.82,21417.0,511.17,511.5,510.51,510.82,21417.0
2020-10-12 15:45:00,510.77,511.31,510.27,510.75,21700.0,510.77,511.31,510.27,510.75,21700.0
2020-10-12 15:50:00,510.71,511.42,509.44,511.31,58224.0,510.71,511.42,509.44,511.31,58224.0
2020-10-12 15:55:00,511.2,511.77,510.56,510.64,88322.0,511.2,511.77,510.56,510.64,88322.0
2020-10-13 09:30:00,512.5,514.49,511.9,513.22,87423.0,512.5,514.49,511.9,513.22,87423.0
2020-10-13 09:35:00,513.44,516.0,512.86,513.05,18382.0,513.44,516.0,512.86,513.05,18382.0
2020-10-13 09:40:00,513.17,515.48,512.76,512.92,19561.0,513.17,515.48,512.76,512.92,19561.0
2020-10-13 09:45:00,512.47,514.8,512.41,514.16,12852.0,512.47,514.8,512.41,514.16,12852.0
2020-10-13 09:50:00,514.17,515.32,513.0,513.51,12584.0,514.17,515.32,513.0,513.51,12584.0
2020-10-13 09:55:00,513.91,516.21,513.91,516.16,15717.0,513.91,516.21,513.91,516.16,15717.0
2020-10-13 10:00:00,516.46,516.55,514.49,514.53,12073.0,516.46,516.55,514.49,514.53,12073.0
2020-10-13 10:05:00,514.5,514.5,512.59,514.45,12772.0,514.5,514.5,512.59,514.45,12772.0
2020-10-13 10:10:00,514.56,515.61,513.28,514.87,7595.0,514.56,515.61,513.28,514.87,7595.0
2020-10-13 10:15:00,515.19,516.42,514.51,516.17,13674.0,515.19,516.42,514.51,516.17,13674.0
2020-10-13 10:20:00,516.17,517.25,515.82,517.0,11454.0,516.17,517.25,515.82,517.0,11454.0
2020-10-13 10:25:00,516.84,517.19,515.5,515.5,11927.0,516.84,517.19,515.5,515.5,11927.0
2020-10-13 10:30:00,515.52,516.38,514.86,515.0,11849.0,515.52,516.38,514.86,515.0,11849.0
2020-10-13 10:35:00,515.2,516.62,514.31,516.19,12490.0,515.2,516.62,514.31,516.19,12490.0
2020-10-13 10:40:00,516.13,516.88,515.17,516.34,8754.0,516.13,516.88,515.17,516.34,8754.0
2020-10-13 10:45:00,516.35,517.21,515.64,516.7,23803.0,516.35,517.21,515.64,516.7,23803.0
2020-10-13 10:50:00,516.52,517.65,516.44,517.32,14515.0,516.52,517.65,516.44,517.32,14515.0
2020-10-13 10:55:00,517.19,518.0,516.88,517.65,29487.0,517.19,518.0,516.88,517.65,29487.0
2020-10-13 11:00:00,517.5,517.85,516.71,517.01,8580.0,517.5,517.85,516.71,517.01,8580.0
2020-10-13 11:05:00,517.11,518.2,516.99,517.53,37474.0,517.11,518.2,516.99,517.53,37474.0
2020-10-13 11:10:00,517.65,518.75,517.35,518.73,11061.0,517.65,518.75,517.35,518.73,11061.0
2020-10-13 11:15:00,518.64,518.84,516.92,517.12,33780.0,518.64,518.84,516.92,517.12,33780.0
2020-10-13 11:20:00,517.27,518.56,517.0,517.58,52874.0,517.27,518.56,517.0,517.58,52874.0
2020-10-13 11:25:00,517.6,517.85,516.79,517.39,21756.0,517.6,517.85,516.79,517.39,21756.0
2020-10-13 11:30:00,517.38,519.33,516.5,519.06,18506.0,517.38,519.33,516.5,519.06,18506.0
2020-10-13 11:35:00,519.0,519.33,518.02,518.63,22303.0,519.0,519.33,518.02,518.63,22303.0
2020-10-13 11:40:00,518.88,519.12,517.28,517.68,11978.0,518.88,519.12,517.28,517.68,11978.0
2020-10-13 11:45:00,517.73,517.76,516.42,516.51,9924.0,517.73,517.76,516.42,516.51,9924.0
2020-10-13 11:50:00,516.25,516.96,515.1,515.28,18777.0,516.25,516.96,515.1,515.28,18777.0
2020-10-13 11:55:00,515.03,516.17,514.8,515.86,17726.0,515.03,516.17,514.8,515.86,17726.0
2020-10-13 12:00:00,516.28,517.27,516.28,516.81,4775.0,516.28,517.27,516.28,516.81,4775.0
2020-10-13 12:05:00,516.91,517.2,516.42,516.67,4820.0,516.91,517.2,516.42,516.67,4820.0
2020-10-13 12:10:00,516.67,516.67,514.72,515.08,5636.0,516.67,516.67,514.72,515.08,5636.0
2020-10-13 12:15:00,514.89,514.89,514.06,514.18,5502.0,514.89,514.89,514.06,514.18,5502.0
2020-10-13 12:20:00,514.0,515.01,513.92,515.01,5086.0,514.0,515.01,513.92,515.01,5086.0
2020-10-13 12:25:00,515.04,515.69,514.51,515.22,10007.0,515.04,515.69,514.51,515.22,10007.0
2020-10-13 12:30:00,515.14,516.25,514.65,515.73,6048.0,515.14,516.25,514.65,515.73,6048.0
2020-10-13 12:35:00,515.97,516.28,515.5,516.0,6203.0,515.97,516.28,515.5,516.0,6203.0
2020-10-13 12:40:00,516.09,516.58,515.67,516.14,10300.0,516.09,516.58,515.67,516.14,10300.0
2020-10-13 12:45:00,515.8,516.19,515.19,515.84,4485.0,515.8,516.19,515.19,515.84,4485.0
2020-10-13 12:50:00,515.57,516.66,515.56,515.77,9054.0,515.57,516.66,515.56,515.77,9054.0
2020-10-13 12:55:00,515.95,516.49,515.39,516.25,22076.0,515.95,516.49,515.39,516.25,22076.0
2020-10-13 13:00:00,516.25,516.39,515.12,515.22,13714.0,516.25,516.39,515.12,515.22,13714.0
2020-10-13 13:05:00,515.37,515.48,514.39,514.45,5050.0,515.37,515.48,514.39,514.45,5050.0
2020-10-13 13:10:00,514.33,516.0,514.33,515.6,7811.0,514.33,516.0,514.33,515.6,7811.0
2020-10-13 13:15:00,515.68,516.94,515.2,516.57,32718.0,515.68,516.94,515.2,516.57,32718.0
2020-10-13 13:20:00,516.39,516.4,514.53,515.36,25938.0,516.39,516.4,514.53,515.36,25938.0
2020-10-13 13:25:00,515.0,515.79,514.8,515.24,11107.0,515.0,515.79,514.8,515.24,11107.0
2020-10-13 13:30:00,515.31,515.99,514.7,515.82,7474.0,515.31,515.99,514.7,515.82,7474.0
2020-10-13 13:35:00,515.47,515.78,514.77,515.08,6948.0,515.47,515.78,514.77,515.08,6948.0
2020-10-13 13:40:00,515.0,515.58,514.31,514.31,6403.0,515.0,515.58,514.31,514.31,6403.0
2020-10-13 13:45:00,514.66,515.44,514.48,514.87,12715.0,514.66,515.44,514.48,514.87,12715.0
2020-10-13 13:50:00,515.0,515.23,514.04,514.17,14417.0,515.0,515.23,514.04,514.17,14417.0
2020-10-13 13:55:00,514.24,514.24,513.0,513.7,13027.0,514.24,514.24,513.0,513.7,13027.0
2020-10-13 14:00:00,513.71,513.71,512.72,513.36,7357.0,513.71,513.71,512.72,513.36,7357.0
2020-10-13 14:05:00,513.37,513.83,512.92,513.17,6439.0,513.37,513.83,512.92,513.17,6439.0
2020-10-13 14:10:00,513.13,513.4,512.78,513.09,4916.0,513.13,513.4,512.78,513.09,4916.0
2020-10-13 14:15:00,512.76,514.18,512.73,513.88,3233.0,512.76,514.18,512.73,513.88,3233.0
2020-10-13 14:20:00,513.97,514.6,513.77,514.4,5481.0,513.97,514.6,513.77,514.4,5481.0
2020-10-13 14:25:00,514.58,514.64,513.81,513.81,5000.0,514.58,514.64,513.81,513.81,5000.0
2020-10-13 14:30:00,513.92,515.25,512.81,515.0,11827.0,513.92,515.25,512.81,515.0,11827.0
2020-10-13 14:35:00,514.9,515.25,514.74,515.2,8205.0,514.9,515.25,514.74,515.2,8205.0
2020-10-13 14:40:00,515.0,515.26,514.43,515.08,3190.0,515.0,515.26,514.43,515.08,3190.0
2020-10-13 14:45:00,515.42,515.92,514.95,515.82,11603.0,515.42,515.92,514.95,515.82,11603.0
2020-10-13 14:50:00,515.83,516.11,515.55,515.55,4989.0,515.83,516.11,515.55,515.55,4989.0
2020-10-13 14:55:00,515.79,517.0,515.68,516.56,8748.0,515.79,517.0,515.68,516.56,8748.0
2020-10-13 15:00:00,516.38,517.87,516.38,517.87,13615.0,516.38,517.87,516.38,517.87,13615.0
2020-10-13 15:05:00,517.86,518.33,517.58,517.84,13048.0,517.86,518.33,517.58,517.84,13048.0
2020-10-13 15:10:00,517.82,518.98,517.68,518.5,16781.0,517.82,518.98,517.68,518.5,16781.0
2020-10-13 15:15:00,518.34,519.1,518.15,518.67,13590.0,518.34,519.1,518.15,518.67,13590.0
2020-10-13 15:20:00,518.75,519.31,517.9,519.27,12511.0,518.75,519.31,517.9,519.27,12511.0
2020-10-13 15:25:00,519.05,519.6,518.32,518.32,14042.0,519.05,519.6,518.32,518.32,14042.0
2020-10-13 15:30:00,518.46,518.89,518.4,518.61,12543.0,518.46,518.89,518.4,518.61,12543.0
2020-10-13 15:35:00,518.68,519.14,517.69,517.9,20423.0,518.68,519.14,517.69,517.9,20423.0
2020-10-13 15:40:00,518.19,518.19,516.84,517.13,29805.0,518.19,518.19,516.84,517.13,29805.0
2020-10-13 15:45:00,517.24,517.34,515.49,515.49,22140.0,517.24,517.34,515.49,515.49,22140.0
2020-10-13 15:50:00,515.94,516.18,514.56,514.72,63587.0,515.94,516.18,514.56,514.72,63587.0
2020-10-13 15:55:00,514.61,515.4,513.86,514.31,81531.0,514.61,515.4,513.86,514.31,81531.0
2020-10-14 09:30:00,515.79,516.95,509.18,509.93,89699.0,515.79,516.95,509.18,509.93,89699.0
2020-10-14 09:35:00,510.13,512.82,509.46,511.42,31902.0,510.13,512.82,509.46,511.42,31902.0
2020-10-14 09:40:00,512.31,512.98,510.33,511.43,21033.0,512.31,512.98,510.33,511.43,21033.0
2020-10-14 09:45:00,511.35,512.21,510.1,510.19,18425.0,511.35,512.21,510.1,510.19,18425.0
2020-10-14 09:50:00,510.0,510.31,509.23,510.27,28488.0,510.0,510.31,509.23,510.27,28488.0
2020-10-14 09:55:00,510.02,510.23,508.38,508.95,19858.0,510.02,510.23,508.38,508.95,19858.0
2020-10-14 10:00:00,508.88,509.09,506.21,507.28,21519.0,508.88,509.09,506.21,507.28,21519.0
2020-10-14 10:05:00,507.39,507.39,505.85,506.64,22191.0,507.39,507.39,505.85,506.64,22191.0
2020-10-14 10:10:00,506.7,507.67,504.72,505.0,28075.0,506.7,507.67,504.72,505.0,28075.0
2020-10-14 10:15:00,505.0,505.85,504.05,505.0,26830.0,505.0,505.85,504.05,505.0,26830.0
2020-10-14 10:20:00,505.0,505.22,504.28,504.72,17967.0,505.0,505.22,504.28,504.72,17967.0
2020-10-14 10:25:00,504.75,504.86,503.46,504.14,35459.0,504.75,504.86,503.46,504.14,35459.0
2020-10-14 10:30:00,504.29,504.92,503.94,504.75,14089.0,504.29,504.92,503.94,504.75,14089.0
2020-10-14 10:35:00,504.76,506.0,504.32,505.84,32997.0,504.76,506.0,504.32,505.84,32997.0
2020-10-14 10:40:00,505.83,506.74,505.6,506.53,12152.0,505.83,506.74,505.6,506.53,12152.0
2020-10-14 10:45:00,506.73,507.21,506.27,506.37,11271.0,506.73,507.21,506.27,506.37,11271.0
2020-10-14 10:50:00,506.54,509.3,506.29,509.3,15891.0,506.54,509.3,506.29,509.3,15891.0
2020-10-14 10:55:00,509.19,509.45,508.61,509.44,9743.0,509.19,509.45,508.61,509.44,9743.0
2020-10-14 11:00:00,509.45,509.68,509.02,509.42,7498.0,509.45,509.68,509.02,509.42,7498.0
2020-10-14 11:05:00,509.41,510.86,509.41,510.54,7633.0,509.41,510.86,509.41,510.54,7633.0
2020-10-14 11:10:00,510.41,510.41,509.47,509.8,3032.0,510.41,510.41,509.47,509.8,3032.0
2020-10-14 11:15:00,510.1,510.22,509.0,509.02,5651.0,510.1,510.22,509.0,509.02,5651.0
2020-10-14 11:20:00,509.2,509.2,508.17,508.17,5327.0,509.2,509.2,508.17,508.17,5327.0
2020-10-14 11:25:00,508.4,508.67,507.51,507.89,12293.0,508.4,508.67,507.51,507.89,12293.0
2020-10-14 11:30:00,507.59,508.08,507.02,507.02,4731.0,507.59,508.08,507.02,507.02,4731.0
2020-10-14 11:35:00,507.39,508.09,507.24,507.58,3655.0,507.39,508.09,507.24,507.58,3655.0
2020-10-14 11:40:00,507.5,507.91,506.7,507.85,11406.0,507.5,507.91,506.7,507.85,11406.0
2020-10-14 11:45:00,507.42,507.42,506.36,506.69,5835.0,507.42,507.42,506.36,506.69,5835.0
2020-10-14 11:50:00,506.56,506.7,505.0,505.27,8503.0,506.56,506.7,505.0,505.27,8503.0
2020-10-14 11:55:00,504.8,505.88,504.42,504.43,10163.0,504.8,505.88,504.42,504.43,10163.0
2020-10-14 12:00:00,504.48,504.89,504.06,504.64,17856.0,504.48,504.89,504.06,504.64,17856.0
2020-10-14 12:05:00,504.66,505.25,503.81,503.86,11437.0,504.66,505.25,503.81,503.86,11437.0
2020-10-14 12:10:00,503.55,504.16,503.0,503.34,12913.0,503.55,504.16,503.0,503.34,12913.0
2020-10-14 12:15:00,503.27,503.77,502.18,502.59,6216.0,503.27,503.77,502.18,502.59,6216.0
2020-10-14 12:20:00,502.5,502.93,501.88,501.98,12336.0,502.5,502.93,501.88,501.98,12336.0
2020-10-14 12:25:00,501.85,503.51,501.85,503.5,18263.0,501.85,503.51,501.85,503.5,18263.0
2020-10-14 12:30:00,503.46,504.45,503.05,504.14,6407.0,503.46,504.45,503.05,504.14,6407.0
2020-10-14 12:35:00,504.11,504.79,503.06,504.0,13687.0,504.11,504.79,503.06,504.0,13687.0
2020-10-14 12:40:00,504.08,504.83,503.43,504.45,8420.0,504.08,504.83,503.43,504.45,8420.0
2020-10-14 12:45:00,503.97,504.73,503.69,503.81,3560.0,503.97,504.73,503.69,503.81,3560.0
2020-10-14 12:50:00,503.68,503.9,503.16,503.49,3860.0,503.68,503.9,503.16,503.49,3860.0
2020-10-14 12:55:00,503.6,504.3,502.38,503.42,10884.0,503.6,504.3,502.38,503.42,10884.0
2020-10-14 13:00:00,503.0,504.02,502.81,504.02,3189.0,503.0,504.02,502.81,504.02,3189.0
2020-10-14 13:05:00,504.0,504.21,503.36,503.68,6970.0,504.0,504.21,503.36,503.68,6970.0
2020-10-14 13:10:00,503.48,504.0,502.77,503.08,5571.0,503.48,504.0,502.77,503.08,5571.0
2020-10-14 13:15:00,503.18,503.92,502.84,503.46,3464.0,503.18,503.92,502.84,503.46,3464.0
2020-10-14 13:20:00,503.57,503.57,502.45,503.08,5712.0,503.57,503.57,502.45,503.08,5712.0
2020-10-14 13:25:00,503.24,503.58,502.56,502.56,2576.0,503.24,503.58,502.56,502.56,2576.0
2020-10-14 13:30:00,502.59,502.68,501.6,501.92,12106.0,502.59,502.68,501.6,501.92,12106.0
2020-10-14 13:35:00,501.77,503.41,501.77,503.41,11393.0,501.77,503.41,501.77,503.41,11393.0
2020-10-14 13:40:00,502.89,503.72,502.71,503.43,6313.0,502.89,503.72,502.71,503.43,6313.0
2020-10-14 13:45:00,503.68,504.0,503.48,503.94,10317.0,503.68,504.0,503.48,503.94,10317.0
2020-10-14 13:50:00,503.86,504.73,503.75,504.73,7088.0,503.86,504.73,503.75,504.73,7088.0
2020-10-14 13:55:00,504.7,505.05,504.52,504.52,2817.0,504.7,505.05,504.52,504.52,2817.0
2020-10-14 14:00:00,504.72,505.3,504.57,504.96,5756.0,504.72,505.3,504.57,504.96,5756.0
2020-10-14 14:05:00,505.16,506.28,505.07,505.93,15796.0,505.16,506.28,505.07,505.93,15796.0
2020-10-14 14:10:00,505.67,506.73,505.67,506.33,4855.0,505.67,506.73,505.67,506.33,4855.0
2020-10-14 14:15:00,506.19,506.41,505.45,505.48,12209.0,506.19,506.41,505.45,505.48,12209.0
2020-10-14 14:20:00,505.34,505.82,505.12,505.54,4739.0,505.34,505.82,505.12,505.54,4739.0
2020-10-14 14:25:00,505.6,505.6,505.1,505.44,5705.0,505.6,505.6,505.1,505.44,5705.0
2020-10-14 14:30:00,505.66,505.92,504.64,504.71,5701.0,505.66,505.92,504.64,504.71,5701.0
2020-10-14 14:35:00,504.58,505.06,504.21,504.43,6789.0,504.58,505.06,504.21,504.43,6789.0
2020-10-14 14:40:00,504.49,505.38,504.48,504.86,5656.0,504.49,505.38,504.48,504.86,5656.0
2020-10-14 14:45:00,504.96,505.38,504.51,505.17,7626.0,504.96,505.38,504.51,505.17,7626.0
2020-10-14 14:50:00,505.03,505.25,504.68,504.83,3461.0,505.03,505.25,504.68,504.83,3461.0
2020-10-14 14:55:00,505.13,505.73,504.98,505.37,6698.0,505.13,505.73,504.98,505.37,6698.0
2020-10-14 15:00:00,505.54,505.87,504.7,505.7,16712.0,505.54,505.87,504.7,505.7,16712.0
2020-10-14 15:05:00,505.6,506.21,505.47,506.18,17258.0,505.6,506.21,505.47,506.18,17258.0
2020-10-14 15:10:00,506.19,507.74,506.19,507.71,7382.0,506.19,507.74,506.19,507.71,7382.0
2020-10-14 15:15:00,507.8,507.8,507.3,507.55,4986.0,507.8,507.8,507.3,507.55,4986.0
2020-10-14 15:20:00,507.49,507.88,507.25,507.63,11035.0,507.49,507.88,507.25,507.63,11035.0
2020-10-14 15:25:00,507.63,507.63,506.67,506.81,6701.0,507.63,507.63,506.67,506.81,6701.0
2020-10-14 15:30:00,506.7,508.45,506.5,507.88,11015.0,506.7,508.45,506.5,507.88,11015.0
2020-10-14 15:35:00,508.04,508.15,506.6,507.07,16519.0,508.04,508.15,506.6,507.07,16519.0
2020-10-14 15:40:00,507.21,508.12,507.21,507.72,13161.0,507.21,508.12,507.21,507.72,13161.0
2020-10-14 15:45:00,507.67,508.03,506.63,506.81,11387.0,507.67,508.03,506.63,506.81,11387.0
2020-10-14 15:50:00,506.83,507.96,506.81,506.93,24144.0,506.83,507.96,506.81,506.93,24144.0
2020-10-14 15:55:00,507.05,507.48,505.92,506.31,45289.0,507.05,507.48,505.92,506.31,45289.0
2020-10-15 09:30:00,499.49,501.59,496.25,499.43,77572.0,499.49,501.59,496.25,499.43,77572.0
2020-10-15 09:35:00,499.61,501.07,499.0,499.92,20600.0,499.61,501.07,499.0,499.92,20600.0
2020-10-15 09:40:00,499.51,502.5,499.19,501.35,23967.0,499.51,502.5,499.19,501.35,23967.0
2020-10-15 09:45:00,501.46,502.04,499.51,499.54,12263.0,501.46,502.04,499.51,499.54,12263.0
2020-10-15 09:50:00,499.36,500.83,499.04,500.36,14971.0,499.36,500.83,499.04,500.36,14971.0
2020-10-15 09:55:00,500.69,500.69,499.5,500.14,10108.0,500.69,500.69,499.5,500.14,10108.0
2020-10-15 10:00:00,500.13,500.36,498.64,499.01,13614.0,500.13,500.36,498.64,499.01,13614.0
2020-10-15 10:05:00,499.27,499.53,496.86,497.13,20432.0,499.27,499.53,496.86,497.13,20432.0
2020-10-15 10:10:00,497.08,497.64,494.79,495.18,21925.0,497.08,497.64,494.79,495.18,21925.0
2020-10-15 10:15:00,495.28,496.88,494.89,496.16,25169.0,495.28,496.88,494.89,496.16,25169.0
2020-10-15 10:20:00,496.15,496.87,495.74,496.62,19495.0,496.15,496.87,495.74,496.62,19495.0
2020-10-15 10:25:00,496.53,496.9,495.38,495.78,13306.0,496.53,496.9,495.38,495.78,13306.0
2020-10-15 10:30:00,495.75,495.75,494.0,494.22,13639.0,495.75,495.75,494.0,494.22,13639.0
2020-10-15 10:35:00,493.91,493.91,492.68,493.17,17056.0,493.91,493.91,492.68,493.17,17056.0
2020-10-15 10:40:00,493.08,493.69,491.85,492.61,19828.0,493.08,493.69,491.85,492.61,19828.0
2020-10-15 10:45:00,492.77,494.1,492.01,493.33,14822.0,492.77,494.1,492.01,493.33,14822.0
2020-10-15 10:50:00,493.35,494.29,493.25,493.42,11402.0,493.35,494.29,493.25,493.42,11402.0
2020-10-15 10:55:00,493.24,495.44,492.53,495.12,24973.0,493.24,495.44,492.53,495.12,24973.0
2020-10-15 11:00:00,494.85,495.02,492.75,494.16,8710.0,494.85,495.02,492.75,494.16,8710.0
2020-10-15 11:05:00,494.15,495.81,494.15,495.35,8169.0,494.15,495.81,494.15,495.35,8169.0
2020-10-15 11:10:00,495.32,496.45,494.91,496.22,6047.0,495.32,496.45,494.91,496.22,6047.0
2020-10-15 11:15:00,496.06,497.76,496.05,497.52,11702.0,496.06,497.76,496.05,497.52,11702.0
2020-10-15 11:20:00,497.31,498.06,497.19,497.6,16264.0,497.31,498.06,497.19,497.6,16264.0
2020-10-15 11:25:00,497.66,497.71,496.13,497.19,11506.0,497.66,497.71,496.13,497.19,11506.0
2020-10-15 11:30:00,497.33,498.35,496.93,498.04,6472.0,497.33,498.35,496.93,498.04,6472.0
2020-10-15 11:35:00,498.1,498.91,497.56,498.73,5084.0,498.1,498.91,497.56,498.73,5084.0
2020-10-15 11:40:00,498.59,498.72,497.86,498.06,4728.0,498.59,498.72,497.86,498.06,4728.0
2020-10-15 11:45:00,498.49,498.63,497.17,497.25,4851.0,498.49,498.63,497.17,497.25,4851.0
2020-10-15 11:50:00,497.53,498.0,496.61,497.12,7211.0,497.53,498.0,496.61,497.12,7211.0
2020-10-15 11:55:00,497.16,497.52,495.87,496.13,6034.0,497.16,497.52,495.87,496.13,6034.0
2020-10-15 12:00:00,495.69,496.39,495.58,496.24,8875.0,495.69,496.39,495.58,496.24,8875.0
2020-10-15 12:05:00,496.34,497.21,496.11,496.11,5108.0,496.34,497.21,496.11,496.11,5108.0
2020-10-15 12:10:00,495.87,496.48,495.47,495.51,6808.0,495.87,496.48,495.47,495.51,6808.0
2020-10-15 12:15:00,495.57,496.44,495.43,496.26,6045.0,495.57,496.44,495.43,496.26,6045.0
2020-10-15 12:20:00,496.26,496.27,495.5,495.56,5659.0,496.26,496.27,495.5,495.56,5659.0
2020-10-15 12:25:00,495.34,496.1,495.13,495.48,10974.0,495.34,496.1,495.13,495.48,10974.0
2020-10-15 12:30:00,495.45,495.95,495.02,495.5,5308.0,495.45,495.95,495.02,495.5,5308.0
2020-10-15 12:35:00,495.6,496.47,494.68,496.05,10241.0,495.6,496.47,494.68,496.05,10241.0
2020-10-15 12:40:00,495.91,496.28,495.09,495.09,4850.0,495.91,496.28,495.09,495.09,4850.0
2020-10-15 12:45:00,494.82,495.69,494.58,495.37,6321.0,494.82,495.69,494.58,495.37,6321.0
2020-10-15 12:50:00,495.4,497.16,495.4,496.31,3631.0,495.4,497.16,495.4,496.31,3631.0
2020-10-15 12:55:00,496.4,496.64,496.07,496.33,4091.0,496.4,496.64,496.07,496.33,4091.0
2020-10-15 13:00:00,496.43,496.96,496.27,496.47,5727.0,496.43,496.96,496.27,496.47,5727.0
2020-10-15 13:05:00,496.38,496.66,496.38,496.46,4633.0,496.38,496.66,496.38,496.46,4633.0
2020-10-15 13:10:00,496.45,497.06,496.15,496.15,5416.0,496.45,497.06,496.15,496.15,5416.0
2020-10-15 13:15:00,496.19,496.92,495.3,495.96,11724.0,496.19,496.92,495.3,495.96,11724.0
2020-10-15 13:20:00,496.0,496.15,495.48,495.77,6731.0,496.0,496.15,495.48,495.77,6731.0
2020-10-15 13:25:00,495.95,496.41,495.3,495.34,5323.0,495.95,496.41,495.3,495.34,5323.0
2020-10-15 13:30:00,495.49,496.23,495.0,496.05,6693.0,495.49,496.23,495.0,496.05,6693.0
2020-10-15 13:35:00,496.14,497.0,496.14,497.0,7888.0,496.14,497.0,496.14,497.0,7888.0
2020-10-15 13:40:00,496.94,497.33,496.65,497.3,6057.0,496.94,497.33,496.65,497.3,6057.0
2020-10-15 13:45:00,497.47,497.47,496.69,496.69,4713.0,497.47,497.47,496.69,496.69,4713.0
2020-10-15 13:50:00,496.55,497.03,496.37,496.74,7672.0,496.55,497.03,496.37,496.74,7672.0
2020-10-15 13:55:00,496.65,496.93,496.45,496.71,3126.0,496.65,496.93,496.45,496.71,3126.0
2020-10-15 14:00:00,496.73,497.33,496.73,497.3,4120.0,496.73,497.33,496.73,497.3,4120.0
2020-10-15 14:05:00,497.3,498.18,497.15,498.16,13288.0,497.3,498.18,497.15,498.16,13288.0
2020-10-15 14:10:00,498.26,498.26,497.02,497.98,11477.0,498.26,498.26,497.02,497.98,11477.0
2020-10-15 14:15:00,498.07,498.21,497.64,497.85,5817.0,498.07,498.21,497.64,497.85,5817.0
2020-10-15 14:20:00,497.98,498.34,497.87,498.0,5260.0,497.98,498.34,497.87,498.0,5260.0
2020-10-15 14:25:00,498.11,498.32,497.96,498.14,4686.0,498.11,498.32,497.96,498.14,4686.0
2020-10-15 14:30:00,498.24,498.79,498.0,498.79,9956.0,498.24,498.79,498.0,498.79,9956.0
2020-10-15 14:35:00,498.5,498.5,497.63,497.82,5102.0,498.5,498.5,497.63,497.82,5102.0
2020-10-15 14:40:00,497.66,497.9,497.04,497.05,2458.0,497.66,497.9,497.04,497.05,2458.0
2020-10-15 14:45:00,497.0,497.33,496.67,497.23,7725.0,497.0,497.33,496.67,497.23,7725.0
2020-10-15 14:50:00,497.46,498.0,497.46,497.75,5552.0,497.46,498.0,497.46,497.75,5552.0
2020-10-15 14:55:00,497.72,499.19,497.71,499.16,11989.0,497.72,499.19,497.71,499.16,11989.0
2020-10-15 15:00:00,499.17,499.7,498.89,498.95,6739.0,499.17,499.7,498.89,498.95,6739.0
2020-10-15 15:05:00,498.94,499.7,498.8,499.65,14561.0,498.94,499.7,498.8,499.65,14561.0
2020-10-15 15:10:00,499.71,500.21,499.7,500.03,9849.0,499.71,500.21,499.7,500.03,9849.0
2020-10-15 15:15:00,500.13,501.48,499.97,501.48,10571.0,500.13,501.48,499.97,501.48,10571.0
2020-10-15 15:20:00,501.21,501.32,500.85,501.2,4337.0,501.21,501.32,500.85,501.2,4337.0
2020-10-15 15:25:00,501.22,501.39,500.49,500.62,13095.0,501.22,501.39,500.49,500.62,13095.0
2020-10-15 15:30:00,500.73,501.35,500.45,500.98,14793.0,500.73,501.35,500.45,500.98,14793.0
2020-10-15 15:35:00,501.19,501.23,500.59,501.02,9693.0,501.19,501.23,500.59,501.02,9693.0
2020-10-15 15:40:00,501.11,502.13,500.84,502.05,19702.0,501.11,502.13,500.84,502.05,19702.0
2020-10-15 15:45:00,502.05,502.1,500.54,501.02,16168.0,502.05,502.1,500.54,501.02,16168.0
2020-10-15 15:50:00,501.18,502.13,501.07,501.07,32527.0,501.18,502.13,501.07,501.07,32527.0
2020-10-15 15:55:00,501.19,501.57,500.89,501.18,64258.0,501.19,501.57,500.89,501.18,64258.0
2020-10-16 09:30:00,504.0,506.29,503.53,504.77,147729.0,504.0,506.29,503.53,504.77,147729.0
2020-10-16 09:35:00,504.43,506.12,504.25,504.42,17682.0,504.43,506.12,504.25,504.42,17682.0
2020-10-16 09:40:00,504.36,507.33,504.24,507.14,20204.0,504.36,507.33,504.24,507.14,20204.0
2020-10-16 09:45:00,506.97,507.75,505.61,506.26,13063.0,506.97,507.75,505.61,506.26,13063.0
2020-10-16 09:50:00,506.17,506.2,504.99,505.27,7949.0,506.17,506.2,504.99,505.27,7949.0
2020-10-16 09:55:00,505.67,507.1,505.64,506.99,7624.0,505.67,507.1,505.64,506.99,7624.0
2020-10-16 10:00:00,507.32,508.9,507.02,508.53,16454.0,507.32,508.9,507.02,508.53,16454.0
2020-10-16 10:05:00,508.54,508.72,507.87,507.87,8122.0,508.54,508.72,507.87,507.87,8122.0
2020-10-16 10:10:00,508.13,509.0,507.87,508.0,8985.0,508.13,509.0,507.87,508.0,8985.0
2020-10-16 10:15:00,508.03,510.22,508.03,510.05,12234.0,508.03,510.22,508.03,510.05,12234.0
2020-10-16 10:20:00,509.96,510.34,509.19,509.47,17338.0,509.96,510.34,509.19,509.47,17338.0
2020-10-16 10:25:00,509.63,509.74,508.56,508.56,9719.0,509.63,509.74,508.56,508.56,9719.0
2020-10-16 10:30:00,508.79,509.47,508.52,509.11,15534.0,508.79,509.47,508.52,509.11,15534.0
2020-10-16 10:35:00,509.13,509.16,507.75,508.95,22960.0,509.13,509.16,507.75,508.95,22960.0
2020-10-16 10:40:00,508.96,509.25,507.57,507.82,18384.0,508.96,509.25,507.57,507.82,18384.0
2020-10-16 10:45:00,507.92,508.05,505.07,505.17,12505.0,507.92,508.05,505.07,505.17,12505.0
2020-10-16 10:50:00,505.0,505.79,504.29,505.17,13242.0,505.0,505.79,504.29,505.17,13242.0
2020-10-16 10:55:00,505.67,505.67,504.35,504.62,8919.0,505.67,505.67,504.35,504.62,8919.0
2020-10-16 11:00:00,504.72,504.74,503.84,504.09,5396.0,504.72,504.74,503.84,504.09,5396.0
2020-10-16 11:05:00,504.06,504.29,503.16,503.96,13804.0,504.06,504.29,503.16,503.96,13804.0
2020-10-16 11:10:00,503.77,503.86,502.84,503.01,12046.0,503.77,503.86,502.84,503.01,12046.0
2020-10-16 11:15:00,503.01,503.24,502.0,503.21,14005.0,503.01,503.24,502.0,503.21,14005.0
2020-10-16 11:20:00,503.06,503.07,501.0,501.0,13311.0,503.06,503.07,501.0,501.0,13311.0
2020-10-16 11:25:00,501.17,502.77,500.7,502.76,12010.0,501.17,502.77,500.7,502.76,12010.0
2020-10-16 11:30:00,502.61,503.52,502.58,503.49,7008.0,502.61,503.52,502.58,503.49,7008.0
2020-10-16 11:35:00,503.35,503.57,502.07,502.32,4955.0,503.35,503.57,502.07,502.32,4955.0
2020-10-16 11:40:00,502.18,503.68,502.0,503.09,7031.0,502.18,503.68,502.0,503.09,7031.0
2020-10-16 11:45:00,503.03,503.65,503.01,503.6,7616.0,503.03,503.65,503.01,503.6,7616.0
2020-10-16 11:50:00,503.43,504.17,503.36,503.95,11147.0,503.43,504.17,503.36,503.95,11147.0
2020-10-16 11:55:00,503.84,504.16,503.51,504.16,17865.0,503.84,504.16,503.51,504.16,17865.0
2020-10-16 12:00:00,504.18,504.58,503.41,503.68,11243.0,504.18,504.58,503.41,503.68,11243.0
2020-10-16 12:05:00,503.13,503.22,501.5,502.21,9114.0,503.13,503.22,501.5,502.21,9114.0
2020-10-16 12:10:00,502.13,502.22,501.61,502.22,6905.0,502.13,502.22,501.61,502.22,6905.0
2020-10-16 12:15:00,502.24,503.12,502.17,502.96,5000.0,502.24,503.12,502.17,502.96,5000.0
2020-10-16 12:20:00,502.93,503.05,502.22,502.95,6056.0,502.93,503.05,502.22,502.95,6056.0
2020-10-16 12:25:00,502.85,503.92,502.67,503.55,5785.0,502.85,503.92,502.67,503.55,5785.0
2020-10-16 12:30:00,503.45,503.56,502.29,502.44,4550.0,503.45,503.56,502.29,502.44,4550.0
2020-10-16 12:35:00,502.35,502.45,501.28,501.92,9861.0,502.35,502.45,501.28,501.92,9861.0
2020-10-16 12:40:00,501.65,502.18,501.24,501.75,6073.0,501.65,502.18,501.24,501.75,6073.0
2020-10-16 12:45:00,501.83,503.01,501.83,503.01,3634.0,501.83,503.01,501.83,503.01,3634.0
2020-10-16 12:50:00,502.62,502.94,502.21,502.94,5092.0,502.62,502.94,502.21,502.94,5092.0
2020-10-16 12:55:00,502.8,503.69,502.66,503.67,5227.0,502.8,503.69,502.66,503.67,5227.0
2020-10-16 13:00:00,503.59,504.33,503.45,503.85,8193.0,503.59,504.33,503.45,503.85,8193.0
2020-10-16 13:05:00,503.9,504.71,503.75,504.71,4797.0,503.9,504.71,503.75,504.71,4797.0
2020-10-16 13:10:00,504.88,505.36,504.71,505.35,9189.0,504.88,505.36,504.71,505.35,9189.0
2020-10-16 13:15:00,505.4,505.68,505.28,505.52,6351.0,505.4,505.68,505.28,505.52,6351.0
2020-10-16 13:20:00,505.51,505.75,505.19,505.24,4516.0,505.51,505.75,505.19,505.24,4516.0
2020-10-16 13:25:00,505.15,505.26,504.52,504.83,5123.0,505.15,505.26,504.52,504.83,5123.0
2020-10-16 13:30:00,504.55,504.56,503.91,504.3,6251.0,504.55,504.56,503.91,504.3,6251.0
2020-10-16 13:35:00,504.4,504.88,504.29,504.72,4376.0,504.4,504.88,504.29,504.72,4376.0
2020-10-16 13:40:00,504.82,505.42,504.47,504.64,5312.0,504.82,505.42,504.47,504.64,5312.0
2020-10-16 13:45:00,504.55,505.4,504.16,505.25,4936.0,504.55,505.4,504.16,505.25,4936.0
2020-10-16 13:50:00,505.15,505.39,504.41,504.7,5321.0,505.15,505.39,504.41,504.7,5321.0
2020-10-16 13:55:00,504.85,504.85,504.0,504.05,6515.0,504.85,504.85,504.0,504.05,6515.0
2020-10-16 14:00:00,504.11,504.54,503.54,503.72,7331.0,504.11,504.54,503.54,503.72,7331.0
2020-10-16 14:05:00,503.76,504.77,503.76,504.32,4353.0,503.76,504.77,503.76,504.32,4353.0
2020-10-16 14:10:00,504.48,505.08,504.21,504.57,6807.0,504.48,505.08,504.21,504.57,6807.0
2020-10-16 14:15:00,504.57,504.65,503.99,504.43,6023.0,504.57,504.65,503.99,504.43,6023.0
2020-10-16 14:20:00,504.26,504.56,504.04,504.32,4235.0,504.26,504.56,504.04,504.32,4235.0
2020-10-16 14:25:00,504.25,504.95,504.13,504.89,5372.0,504.25,504.95,504.13,504.89,5372.0
2020-10-16 14:30:00,504.83,505.04,504.33,504.8,4590.0,504.83,505.04,504.33,504.8,4590.0
2020-10-16 14:35:00,504.7,505.45,504.5,505.45,4290.0,504.7,505.45,504.5,505.45,4290.0
2020-10-16 14:40:00,505.14,505.34,504.88,505.33,4717.0,505.14,505.34,504.88,505.33,4717.0
2020-10-16 14:45:00,505.22,505.32,504.79,505.15,4140.0,505.22,505.32,504.79,505.15,4140.0
2020-10-16 14:50:00,505.15,506.42,504.97,506.14,10136.0,505.15,506.42,504.97,506.14,10136.0
2020-10-16 14:55:00,506.14,506.8,506.1,506.1,8677.0,506.14,506.8,506.1,506.1,8677.0
2020-10-16 15:00:00,506.24,506.34,505.27,505.56,16310.0,506.24,506.34,505.27,505.56,16310.0
2020-10-16 15:05:00,505.57,506.03,505.05,505.47,6112.0,505.57,506.03,505.05,505.47,6112.0
2020-10-16 15:10:00,505.65,505.65,504.4,504.52,8945.0,505.65,505.65,504.4,504.52,8945.0
2020-10-16 15:15:00,504.48,505.31,504.4,504.97,7104.0,504.48,505.31,504.4,504.97,7104.0
2020-10-16 15:20:00,505.02,505.37,504.73,505.36,9327.0,505.02,505.37,504.73,505.36,9327.0
2020-10-16 15:25:00,505.41,505.53,504.89,505.21,7156.0,505.41,505.53,504.89,505.21,7156.0
2020-10-16 15:30:00,505.06,505.47,504.24,504.64,12444.0,505.06,505.47,504.24,504.64,12444.0
2020-10-16 15:35:00,504.54,505.32,504.54,504.74,8316.0,504.54,505.32,504.54,504.74,8316.0
2020-10-16 15:40:00,504.59,504.63,503.85,504.06,12826.0,504.59,504.63,503.85,504.06,12826.0
2020-10-16 15:45:00,504.05,504.25,503.57,503.65,15267.0,504.05,504.25,503.57,503.65,15267.0
2020-10-16 15:50:00,503.0,503.39,501.32,501.35,53209.0,503.0,503.39,501.32,501.35,53209.0
2020-10-16 15:55:00,501.49,502.91,501.49,502.91,62039.0,501.49,502.91,501.49,502.91,62039.0
2020-10-19 09:30:00,507.75,507.75,504.33,504.74,60513.0,507.75,507.75,504.33,504.74,60513.0
2020-10-19 09:35:00,505.04,507.59,504.9,506.09,20945.0,505.04,507.59,504.9,506.09,20945.0
2020-10-19 09:40:00,506.06,507.12,505.13,506.29,19939.0,506.06,507.12,505.13,506.29,19939.0
2020-10-19 09:45:00,506.33,507.22,505.55,505.96,15105.0,506.33,507.22,505.55,505.96,15105.0
2020-10-19 09:50:00,506.02,506.33,503.51,504.08,17065.0,506.02,506.33,503.51,504.08,17065.0
2020-10-19 09:55:00,503.72,504.19,502.0,502.1,12356.0,503.72,504.19,502.0,502.1,12356.0
2020-10-19 10:00:00,501.95,503.71,501.5,503.08,11562.0,501.95,503.71,501.5,503.08,11562.0
2020-10-19 10:05:00,502.92,503.52,501.58,501.58,7887.0,502.92,503.52,501.58,501.58,7887.0
2020-10-19 10:10:00,501.53,502.83,501.25,502.45,17114.0,501.53,502.83,501.25,502.45,17114.0
2020-10-19 10:15:00,502.18,503.74,501.79,502.94,9448.0,502.18,503.74,501.79,502.94,9448.0
2020-10-19 10:20:00,503.07,503.99,502.71,503.83,8353.0,503.07,503.99,502.71,503.83,8353.0
2020-10-19 10:25:00,504.32,505.5,504.28,505.18,9872.0,504.32,505.5,504.28,505.18,9872.0
2020-10-19 10:30:00,505.1,505.1,503.09,503.9,9192.0,505.1,505.1,503.09,503.9,9192.0
2020-10-19 10:35:00,503.42,503.42,500.41,501.12,17667.0,503.42,503.42,500.41,501.12,17667.0
2020-10-19 10:40:00,500.84,502.0,500.68,500.68,7778.0,500.84,502.0,500.68,500.68,7778.0
2020-10-19 10:45:00,500.56,501.75,500.14,501.15,7818.0,500.56,501.75,500.14,501.15,7818.0
2020-10-19 10:50:00,501.09,501.7,500.71,501.37,4389.0,501.09,501.7,500.71,501.37,4389.0
2020-10-19 10:55:00,500.9,502.6,500.57,502.21,7197.0,500.9,502.6,500.57,502.21,7197.0
2020-10-19 11:00:00,502.3,503.08,502.15,502.81,5101.0,502.3,503.08,502.15,502.81,5101.0
2020-10-19 11:05:00,503.21,503.56,501.89,502.52,4109.0,503.21,503.56,501.89,502.52,4109.0
2020-10-19 11:10:00,502.76,503.39,502.12,502.37,10357.0,502.76,503.39,502.12,502.37,10357.0
2020-10-19 11:15:00,502.41,503.19,501.53,502.1,16541.0,502.41,503.19,501.53,502.1,16541.0
2020-10-19 11:20:00,501.78,501.84,499.89,501.19,13242.0,501.78,501.84,499.89,501.19,13242.0
2020-10-19 11:25:00,501.27,502.37,500.99,502.37,7064.0,501.27,502.37,500.99,502.37,7064.0
2020-10-19 11:30:00,502.38,502.9,501.74,502.29,3435.0,502.38,502.9,501.74,502.29,3435.0
2020-10-19 11:35:00,502.26,503.66,502.25,503.09,8355.0,502.26,503.66,502.25,503.09,8355.0
2020-10-19 11:40:00,503.35,503.86,502.39,502.74,4172.0,503.35,503.86,502.39,502.74,4172.0
2020-10-19 11:45:00,502.55,502.66,501.38,501.38,4827.0,502.55,502.66,501.38,501.38,4827.0
2020-10-19 11:50:00,501.69,502.38,501.69,501.95,2514.0,501.69,502.38,501.69,501.95,2514.0
2020-10-19 11:55:00,501.95,502.07,501.31,501.54,3075.0,501.95,502.07,501.31,501.54,3075.0
2020-10-19 12:00:00,501.48,502.62,501.44,502.18,7121.0,501.48,502.62,501.44,502.18,7121.0
2020-10-19 12:05:00,502.0,502.0,500.48,501.55,3600.0,502.0,502.0,500.48,501.55,3600.0
2020-10-19 12:10:00,501.79,501.79,500.0,500.28,4115.0,501.79,501.79,500.0,500.28,4115.0
2020-10-19 12:15:00,500.23,500.89,499.96,500.55,5448.0,500.23,500.89,499.96,500.55,5448.0
2020-10-19 12:20:00,500.8,500.91,499.43,500.57,7910.0,500.8,500.91,499.43,500.57,7910.0
2020-10-19 12:25:00,500.35,500.65,500.0,500.6,9328.0,500.35,500.65,500.0,500.6,9328.0
2020-10-19 12:30:00,500.66,501.29,500.59,500.99,1840.0,500.66,501.29,500.59,500.99,1840.0
2020-10-19 12:35:00,501.25,502.02,500.96,501.88,2800.0,501.25,502.02,500.96,501.88,2800.0
2020-10-19 12:40:00,502.15,502.67,501.83,502.04,2008.0,502.15,502.67,501.83,502.04,2008.0
2020-10-19 12:45:00,502.07,502.1,501.69,501.77,1225.0,502.07,502.1,501.69,501.77,1225.0
2020-10-19 12:50:00,501.79,502.28,501.29,501.62,3487.0,501.79,502.28,501.29,501.62,3487.0
2020-10-19 12:55:00,501.42,502.12,501.42,501.59,2990.0,501.42,502.12,501.42,501.59,2990.0
2020-10-19 13:00:00,501.86,502.1,500.8,500.8,6188.0,501.86,502.1,500.8,500.8,6188.0
2020-10-19 13:05:00,500.24,501.0,500.23,500.44,3884.0,500.24,501.0,500.23,500.44,3884.0
2020-10-19 13:10:00,500.43,501.13,500.43,501.0,4069.0,500.43,501.13,500.43,501.0,4069.0
2020-10-19 13:15:00,501.0,501.22,500.38,500.86,4869.0,501.0,501.22,500.38,500.86,4869.0
2020-10-19 13:20:00,500.96,501.21,500.37,500.37,3466.0,500.96,501.21,500.37,500.37,3466.0
2020-10-19 13:25:00,500.4,500.75,500.03,500.36,3995.0,500.4,500.75,500.03,500.36,3995.0
2020-10-19 13:30:00,500.56,500.73,499.64,500.05,2394.0,500.56,500.73,499.64,500.05,2394.0
2020-10-19 13:35:00,499.91,500.24,499.75,499.75,4734.0,499.91,500.24,499.75,499.75,4734.0
2020-10-19 13:40:00,499.72,500.17,499.47,499.85,6750.0,499.72,500.17,499.47,499.85,6750.0
2020-10-19 13:45:00,499.6,499.71,498.6,499.27,6013.0,499.6,499.71,498.6,499.27,6013.0
2020-10-19 13:50:00,499.1,499.37,497.5,498.05,6034.0,499.1,499.37,497.5,498.05,6034.0
2020-10-19 13:55:00,498.2,499.23,497.87,499.1,5704.0,498.2,499.23,497.87,499.1,5704.0
2020-10-19 14:00:00,498.81,499.0,498.19,498.37,4876.0,498.81,499.0,498.19,498.37,4876.0
2020-10-19 14:05:00,498.47,499.15,498.04,498.74,10973.0,498.47,499.15,498.04,498.74,10973.0
2020-10-19 14:10:00,498.71,499.79,498.34,499.72,5562.0,498.71,499.79,498.34,499.72,5562.0
2020-10-19 14:15:00,499.76,500.18,499.65,499.73,5842.0,499.76,500.18,499.65,499.73,5842.0
2020-10-19 14:20:00,499.85,499.85,499.02,499.67,10120.0,499.85,499.85,499.02,499.67,10120.0
2020-10-19 14:25:00,499.67,500.34,499.52,499.99,5648.0,499.67,500.34,499.52,499.99,5648.0
2020-10-19 14:30:00,499.65,500.04,498.17,498.53,5861.0,499.65,500.04,498.17,498.53,5861.0
2020-10-19 14:35:00,498.37,498.68,497.45,497.45,7144.0,498.37,498.68,497.45,497.45,7144.0
2020-10-19 14:40:00,497.84,498.21,497.47,497.69,4890.0,497.84,498.21,497.47,497.69,4890.0
2020-10-19 14:45:00,497.45,497.58,496.68,496.94,5049.0,497.45,497.58,496.68,496.94,5049.0
2020-10-19 14:50:00,496.74,497.31,496.32,496.89,3706.0,496.74,497.31,496.32,496.89,3706.0
2020-10-19 14:55:00,497.08,497.74,496.05,496.23,11684.0,497.08,497.74,496.05,496.23,11684.0
2020-10-19 15:00:00,496.12,496.24,494.41,495.6,13516.0,496.12,496.24,494.41,495.6,13516.0
2020-10-19 15:05:00,495.2,495.31,494.34,495.29,7191.0,495.2,495.31,494.34,495.29,7191.0
2020-10-19 15:10:00,495.38,496.16,494.75,495.96,12659.0,495.38,496.16,494.75,495.96,12659.0
2020-10-19 15:15:00,495.64,495.99,494.64,494.7,16456.0,495.64,495.99,494.64,494.7,16456.0
2020-10-19 15:20:00,494.72,495.33,493.19,493.2,17317.0,494.72,495.33,493.19,493.2,17317.0
2020-10-19 15:25:00,493.71,495.41,493.71,494.8,11830.0,493.71,495.41,493.71,494.8,11830.0
2020-10-19 15:30:00,495.16,496.36,494.98,495.83,10125.0,495.16,496.36,494.98,495.83,10125.0
2020-10-19 15:35:00,495.79,496.28,495.58,496.2,10063.0,495.79,496.28,495.58,496.2,10063.0
2020-10-19 15:40:00,496.07,496.62,495.72,496.1,31254.0,496.07,496.62,495.72,496.1,31254.0
2020-10-19 15:45:00,496.27,496.79,495.35,496.09,11935.0,496.27,496.79,495.35,496.09,11935.0
2020-10-19 15:50:00,495.89,495.89,493.52,493.71,29553.0,495.89,495.89,493.52,493.71,29553.0
2020-10-19 15:55:00,493.8,495.6,493.8,495.2,76191.0,493.8,495.6,493.8,495.2,76191.0
2020-10-20 09:30:00,495.9,498.15,494.49,496.58,50042.0,495.9,498.15,494.49,496.58,50042.0
2020-10-20 09:35:00,496.8,498.47,496.44,497.24,7279.0,496.8,498.47,496.44,497.24,7279.0
2020-10-20 09:40:00,497.25,498.54,496.39,497.89,8339.0,497.25,498.54,496.39,497.89,8339.0
2020-10-20 09:45:00,499.07,499.07,497.46,497.5,7670.0,499.07,499.07,497.46,497.5,7670.0
2020-10-20 09:50:00,497.5,498.31,496.79,497.01,8780.0,497.5,498.31,496.79,497.01,8780.0
2020-10-20 09:55:00,496.99,498.57,496.94,498.55,8618.0,496.99,498.57,496.94,498.55,8618.0
2020-10-20 10:00:00,498.79,499.55,498.18,499.0,25442.0,498.79,499.55,498.18,499.0,25442.0
2020-10-20 10:05:00,498.95,500.06,498.95,499.03,8005.0,498.95,500.06,498.95,499.03,8005.0
2020-10-20 10:10:00,499.03,500.15,499.02,499.93,7475.0,499.03,500.15,499.02,499.93,7475.0
2020-10-20 10:15:00,499.65,500.17,499.1,499.19,4593.0,499.65,500.17,499.1,499.19,4593.0
2020-10-20 10:20:00,499.35,499.61,498.39,498.58,9565.0,499.35,499.61,498.39,498.58,9565.0
2020-10-20 10:25:00,498.27,498.27,496.41,497.0,10347.0,498.27,498.27,496.41,497.0,10347.0
2020-10-20 10:30:00,496.97,497.87,496.85,497.23,9562.0,496.97,497.87,496.85,497.23,9562.0
2020-10-20 10:35:00,496.83,497.34,495.82,496.54,11181.0,496.83,497.34,495.82,496.54,11181.0
2020-10-20 10:40:00,496.0,496.35,495.01,496.21,10914.0,496.0,496.35,495.01,496.21,10914.0
2020-10-20 10:45:00,496.2,496.77,494.77,494.77,5511.0,496.2,496.77,494.77,494.77,5511.0
2020-10-20 10:50:00,494.93,495.27,494.41,494.73,5645.0,494.93,495.27,494.41,494.73,5645.0
2020-10-20 10:55:00,495.02,495.18,493.89,493.89,14819.0,495.02,495.18,493.89,493.89,14819.0
2020-10-20 11:00:00,493.84,493.98,491.91,492.92,15687.0,493.84,493.98,491.91,492.92,15687.0
2020-10-20 11:05:00,492.67,493.59,492.21,493.48,15059.0,492.67,493.59,492.21,493.48,15059.0
2020-10-20 11:10:00,493.31,494.89,493.2,494.56,7185.0,493.31,494.89,493.2,494.56,7185.0
2020-10-20 11:15:00,494.73,495.1,494.42,495.08,5438.0,494.73,495.1,494.42,495.08,5438.0
2020-10-20 11:20:00,495.08,495.53,493.75,495.35,7529.0,495.08,495.53,493.75,495.35,7529.0
2020-10-20 11:25:00,494.81,495.4,494.03,494.44,4034.0,494.81,495.4,494.03,494.44,4034.0
2020-10-20 11:30:00,494.31,494.57,493.66,494.42,10133.0,494.31,494.57,493.66,494.42,10133.0
2020-10-20 11:35:00,493.53,494.37,493.29,494.37,2931.0,493.53,494.37,493.29,494.37,2931.0
2020-10-20 11:40:00,494.11,494.71,493.15,494.46,5000.0,494.11,494.71,493.15,494.46,5000.0
2020-10-20 11:45:00,494.9,495.27,494.67,495.05,4150.0,494.9,495.27,494.67,495.05,4150.0
2020-10-20 11:50:00,495.0,495.19,494.52,494.97,8683.0,495.0,495.19,494.52,494.97,8683.0
2020-10-20 11:55:00,494.68,495.21,494.46,495.16,5078.0,494.68,495.21,494.46,495.16,5078.0
2020-10-20 12:00:00,495.44,496.36,495.2,496.24,5578.0,495.44,496.36,495.2,496.24,5578.0
2020-10-20 12:05:00,496.24,496.43,495.05,495.17,7606.0,496.24,496.43,495.05,495.17,7606.0
2020-10-20 12:10:00,495.54,495.76,495.22,495.4,3100.0,495.54,495.76,495.22,495.4,3100.0
2020-10-20 12:15:00,495.57,496.29,495.57,495.96,1700.0,495.57,496.29,495.57,495.96,1700.0
2020-10-20 12:20:00,496.03,496.34,495.77,495.98,4158.0,496.03,496.34,495.77,495.98,4158.0
2020-10-20 12:25:00,495.68,496.55,495.55,496.17,4338.0,495.68,496.55,495.55,496.17,4338.0
2020-10-20 12:30:00,496.07,497.0,495.23,496.99,15854.0,496.07,497.0,495.23,496.99,15854.0
2020-10-20 12:35:00,496.99,497.39,496.01,496.69,4189.0,496.99,497.39,496.01,496.69,4189.0
2020-10-20 12:40:00,496.63,497.08,496.56,496.57,2320.0,496.63,497.08,496.56,496.57,2320.0
2020-10-20 12:45:00,496.72,496.72,496.0,496.08,3709.0,496.72,496.72,496.0,496.08,3709.0
2020-10-20 12:50:00,495.98,496.18,495.04,495.3,3770.0,495.98,496.18,495.04,495.3,3770.0
2020-10-20 12:55:00,495.21,495.21,494.53,495.15,4224.0,495.21,495.21,494.53,495.15,4224.0
2020-10-20 13:00:00,495.45,496.42,495.28,496.42,2112.0,495.45,496.42,495.28,496.42,2112.0
2020-10-20 13:05:00,496.26,496.48,495.6,495.61,5763.0,496.26,496.48,495.6,495.61,5763.0
2020-10-20 13:10:00,495.86,497.58,495.77,497.22,6232.0,495.86,497.58,495.77,497.22,6232.0
2020-10-20 13:15:00,497.18,498.16,497.18,497.97,6518.0,497.18,498.16,497.18,497.97,6518.0
2020-10-20 13:20:00,497.8,498.14,497.35,498.0,4151.0,497.8,498.14,497.35,498.0,4151.0
2020-10-20 13:25:00,498.11,498.62,497.87,498.42,5878.0,498.11,498.62,497.87,498.42,5878.0
2020-10-20 13:30:00,498.47,498.62,498.11,498.25,5432.0,498.47,498.62,498.11,498.25,5432.0
2020-10-20 13:35:00,498.25,499.2,498.25,499.13,4185.0,498.25,499.2,498.25,499.13,4185.0
2020-10-20 13:40:00,499.06,499.06,498.13,498.29,4328.0,499.06,499.06,498.13,498.29,4328.0
2020-10-20 13:45:00,498.38,499.45,498.07,499.22,8075.0,498.38,499.45,498.07,499.22,8075.0
2020-10-20 13:50:00,498.81,498.92,498.13,498.42,5759.0,498.81,498.92,498.13,498.42,5759.0
2020-10-20 13:55:00,498.56,498.8,497.32,497.85,4133.0,498.56,498.8,497.32,497.85,4133.0
2020-10-20 14:00:00,498.0,498.23,497.46,497.46,7489.0,498.0,498.23,497.46,497.46,7489.0
2020-10-20 14:05:00,497.38,497.79,496.34,497.5,9314.0,497.38,497.79,496.34,497.5,9314.0
2020-10-20 14:10:00,497.64,498.47,497.47,498.23,8309.0,497.64,498.47,497.47,498.23,8309.0
2020-10-20 14:15:00,498.51,499.19,498.38,498.91,4953.0,498.51,499.19,498.38,498.91,4953.0
2020-10-20 14:20:00,498.78,498.93,497.5,497.92,6206.0,498.78,498.93,497.5,497.92,6206.0
2020-10-20 14:25:00,498.0,498.27,497.34,497.38,2361.0,498.0,498.27,497.34,497.38,2361.0
2020-10-20 14:30:00,497.56,498.16,497.56,497.83,3922.0,497.56,498.16,497.56,497.83,3922.0
2020-10-20 14:35:00,497.64,498.18,497.22,497.89,3978.0,497.64,498.18,497.22,497.89,3978.0
2020-10-20 14:40:00,498.06,498.67,497.61,497.62,4300.0,498.06,498.67,497.61,497.62,4300.0
2020-10-20 14:45:00,497.82,497.82,496.77,496.99,3415.0,497.82,497.82,496.77,496.99,3415.0
2020-10-20 14:50:00,496.56,497.19,496.55,496.57,1919.0,496.56,497.19,496.55,496.57,1919.0
2020-10-20 14:55:00,496.69,497.1,496.43,496.57,4100.0,496.69,497.1,496.43,496.57,4100.0
2020-10-20 15:00:00,496.92,498.27,496.6,498.0,9500.0,496.92,498.27,496.6,498.0,9500.0
2020-10-20 15:05:00,498.02,498.02,494.35,494.36,19005.0,498.02,498.02,494.35,494.36,19005.0
2020-10-20 15:10:00,494.19,494.39,492.79,493.88,10844.0,494.19,494.39,492.79,493.88,10844.0
2020-10-20 15:15:00,493.61,494.34,492.7,494.02,9016.0,493.61,494.34,492.7,494.02,9016.0
2020-10-20 15:20:00,493.72,494.72,493.31,494.7,9892.0,493.72,494.72,493.31,494.7,9892.0
2020-10-20 15:25:00,494.45,494.46,493.75,494.36,6361.0,494.45,494.46,493.75,494.36,6361.0
2020-10-20 15:30:00,494.47,495.01,493.88,494.92,15447.0,494.47,495.01,493.88,494.92,15447.0
2020-10-20 15:35:00,494.83,495.14,494.09,494.93,21756.0,494.83,495.14,494.09,494.93,21756.0
2020-10-20 15:40:00,495.06,496.78,494.95,496.65,10303.0,495.06,496.78,494.95,496.65,10303.0
2020-10-20 15:45:00,496.4,496.4,494.91,495.2,9298.0,496.4,496.4,494.91,495.2,9298.0
2020-10-20 15:50:00,494.83,495.69,494.03,495.28,18213.0,494.83,495.69,494.03,495.28,18213.0
2020-10-20 15:55:00,494.97,495.24,494.23,494.23,28303.0,494.97,495.24,494.23,494.23,28303.0
2020-10-21 09:30:00,493.09,495.06,492.05,494.6,46148.0,493.09,495.06,492.05,494.6,46148.0
2020-10-21 09:35:00,495.08,496.05,493.88,494.65,6511.0,495.08,496.05,493.88,494.65,6511.0
2020-10-21 09:40:00,495.69,496.67,494.9,496.61,12918.0,495.69,496.67,494.9,496.61,12918.0
2020-10-21 09:45:00,496.72,498.19,496.39,496.63,8662.0,496.72,498.19,496.39,496.63,8662.0
2020-10-21 09:50:00,496.89,497.66,496.07,497.56,11474.0,496.89,497.66,496.07,497.56,11474.0
2020-10-21 09:55:00,497.6,499.42,497.21,499.39,14905.0,497.6,499.42,497.21,499.39,14905.0
2020-10-21 10:00:00,499.81,499.81,498.0,498.19,16756.0,499.81,499.81,498.0,498.19,16756.0
2020-10-21 10:05:00,498.4,499.31,497.62,498.18,13063.0,498.4,499.31,497.62,498.18,13063.0
2020-10-21 10:10:00,498.27,499.27,497.73,498.9,8169.0,498.27,499.27,497.73,498.9,8169.0
2020-10-21 10:15:00,499.0,499.55,498.32,498.75,10811.0,499.0,499.55,498.32,498.75,10811.0
2020-10-21 10:20:00,498.9,499.64,498.0,498.0,3730.0,498.9,499.64,498.0,498.0,3730.0
2020-10-21 10:25:00,497.72,498.15,497.0,497.69,9992.0,497.72,498.15,497.0,497.69,9992.0
2020-10-21 10:30:00,497.71,497.98,496.59,497.25,2969.0,497.71,497.98,496.59,497.25,2969.0
2020-10-21 10:35:00,496.97,497.13,495.84,496.57,30244.0,496.97,497.13,495.84,496.57,30244.0
2020-10-21 10:40:00,496.33,497.28,496.27,497.28,3844.0,496.33,497.28,496.27,497.28,3844.0
2020-10-21 10:45:00,496.71,497.18,495.12,495.28,6470.0,496.71,497.18,495.12,495.28,6470.0
2020-10-21 10:50:00,495.44,496.2,495.22,495.95,2665.0,495.44,496.2,495.22,495.95,2665.0
2020-10-21 10:55:00,496.11,496.17,494.62,494.62,4793.0,496.11,496.17,494.62,494.62,4793.0
2020-10-21 11:00:00,494.94,495.11,494.22,494.59,2449.0,494.94,495.11,494.22,494.59,2449.0
2020-10-21 11:05:00,494.53,494.78,494.0,494.08,3550.0,494.53,494.78,494.0,494.08,3550.0
2020-10-21 11:10:00,494.04,494.04,492.77,492.95,5078.0,494.04,494.04,492.77,492.95,5078.0
2020-10-21 11:15:00,492.95,492.95,490.84,491.19,11193.0,492.95,492.95,490.84,491.19,11193.0
2020-10-21 11:20:00,491.16,491.89,490.57,491.31,10293.0,491.16,491.89,490.57,491.31,10293.0
2020-10-21 11:25:00,491.05,493.0,490.7,492.94,7795.0,491.05,493.0,490.7,492.94,7795.0
2020-10-21 11:30:00,492.89,493.53,492.49,492.63,7195.0,492.89,493.53,492.49,492.63,7195.0
2020-10-21 11:35:00,493.02,493.78,492.97,493.78,3230.0,493.02,493.78,492.97,493.78,3230.0
2020-10-21 11:40:00,493.78,494.12,493.49,493.74,3370.0,493.78,494.12,493.49,493.74,3370.0
2020-10-21 11:45:00,493.67,494.97,493.67,494.79,4124.0,493.67,494.97,493.67,494.79,4124.0
2020-10-21 11:50:00,494.86,495.54,494.66,495.47,2280.0,494.86,495.54,494.66,495.47,2280.0
2020-10-21 11:55:00,495.21,495.21,492.61,493.45,7139.0,495.21,495.21,492.61,493.45,7139.0
2020-10-21 12:00:00,493.27,493.66,492.68,493.66,3200.0,493.27,493.66,492.68,493.66,3200.0
2020-10-21 12:05:00,493.25,494.28,493.21,493.76,2306.0,493.25,494.28,493.21,493.76,2306.0
2020-10-21 12:10:00,493.51,493.51,492.09,492.72,4700.0,493.51,493.51,492.09,492.72,4700.0
2020-10-21 12:15:00,492.91,493.4,492.67,492.92,1785.0,492.91,493.4,492.67,492.92,1785.0
2020-10-21 12:20:00,493.0,496.33,493.0,495.26,8063.0,493.0,496.33,493.0,495.26,8063.0
2020-10-21 12:25:00,495.38,495.61,494.0,494.77,2647.0,495.38,495.61,494.0,494.77,2647.0
2020-10-21 12:30:00,495.02,495.17,492.67,492.67,3952.0,495.02,495.17,492.67,492.67,3952.0
2020-10-21 12:35:00,492.68,492.98,492.3,492.77,5297.0,492.68,492.98,492.3,492.77,5297.0
2020-10-21 12:40:00,492.62,493.19,492.0,492.69,7527.0,492.62,493.19,492.0,492.69,7527.0
2020-10-21 12:45:00,493.05,493.28,491.82,491.98,2025.0,493.05,493.28,491.82,491.98,2025.0
2020-10-21 12:50:00,492.26,492.75,491.9,492.5,8986.0,492.26,492.75,491.9,492.5,8986.0
2020-10-21 12:55:00,492.24,492.77,491.59,491.74,6769.0,492.24,492.77,491.59,491.74,6769.0
2020-10-21 13:00:00,491.68,492.8,491.57,492.38,6731.0,491.68,492.8,491.57,492.38,6731.0
2020-10-21 13:05:00,492.93,493.64,492.76,493.14,5204.0,492.93,493.64,492.76,493.14,5204.0
2020-10-21 13:10:00,493.08,494.26,493.08,493.94,2592.0,493.08,494.26,493.08,493.94,2592.0
2020-10-21 13:15:00,494.1,494.63,494.08,494.08,2824.0,494.1,494.63,494.08,494.08,2824.0
2020-10-21 13:20:00,494.28,494.95,493.74,494.95,2798.0,494.28,494.95,493.74,494.95,2798.0
2020-10-21 13:25:00,494.61,494.69,494.27,494.4,3400.0,494.61,494.69,494.27,494.4,3400.0
2020-10-21 13:30:00,494.5,495.2,494.5,494.73,3236.0,494.5,495.2,494.5,494.73,3236.0
2020-10-21 13:35:00,494.92,495.18,494.0,494.08,2620.0,494.92,495.18,494.0,494.08,2620.0
2020-10-21 13:40:00,494.3,494.68,493.8,494.5,2952.0,494.3,494.68,493.8,494.5,2952.0
2020-10-21 13:45:00,494.28,495.3,494.28,495.28,2790.0,494.28,495.3,494.28,495.28,2790.0
2020-10-21 13:50:00,495.31,496.63,495.3,495.53,6988.0,495.31,496.63,495.3,495.53,6988.0
2020-10-21 13:55:00,495.27,495.71,495.18,495.39,2575.0,495.27,495.71,495.18,495.39,2575.0
2020-10-21 14:00:00,495.6,496.47,495.12,495.59,4072.0,495.6,496.47,495.12,495.59,4072.0
2020-10-21 14:05:00,495.45,496.26,495.45,496.02,2358.0,495.45,496.26,495.45,496.02,2358.0
2020-10-21 14:10:00,496.0,496.4,495.73,495.88,2702.0,496.0,496.4,495.73,495.88,2702.0
2020-10-21 14:15:00,496.28,496.28,495.69,495.81,3290.0,496.28,496.28,495.69,495.81,3290.0
2020-10-21 14:20:00,495.88,496.09,495.42,496.05,7320.0,495.88,496.09,495.42,496.05,7320.0
2020-10-21 14:25:00,496.24,498.01,496.24,497.9,10250.0,496.24,498.01,496.24,497.9,10250.0
2020-10-21 14:30:00,497.68,497.79,497.24,497.57,8886.0,497.68,497.79,497.24,497.57,8886.0
2020-10-21 14:35:00,497.53,497.7,496.93,497.17,5414.0,497.53,497.7,496.93,497.17,5414.0
2020-10-21 14:40:00,497.68,498.47,497.49,498.1,5155.0,497.68,498.47,497.49,498.1,5155.0
2020-10-21 14:45:00,498.23,498.66,498.07,498.35,5516.0,498.23,498.66,498.07,498.35,5516.0
2020-10-21 14:50:00,498.19,498.61,498.01,498.24,3683.0,498.19,498.61,498.01,498.24,3683.0
2020-10-21 14:55:00,498.31,499.13,498.27,498.98,4400.0,498.31,499.13,498.27,498.98,4400.0
2020-10-21 15:00:00,499.06,499.33,497.5,497.75,3887.0,499.06,499.33,497.5,497.75,3887.0
2020-10-21 15:05:00,497.85,498.0,497.19,497.25,6505.0,497.85,498.0,497.19,497.25,6505.0
2020-10-21 15:10:00,497.23,497.85,497.03,497.53,5601.0,497.23,497.85,497.03,497.53,5601.0
2020-10-21 15:15:00,497.51,497.85,497.16,497.79,5683.0,497.51,497.85,497.16,497.79,5683.0
2020-10-21 15:20:00,498.0,498.57,497.91,498.54,6425.0,498.0,498.57,497.91,498.54,6425.0
2020-10-21 15:25:00,498.67,499.0,498.15,498.62,12775.0,498.67,499.0,498.15,498.62,12775.0
2020-10-21 15:30:00,498.61,499.12,497.71,497.72,10764.0,498.61,499.12,497.71,497.72,10764.0
2020-10-21 15:35:00,497.57,498.55,497.57,498.34,11946.0,497.57,498.55,497.57,498.34,11946.0
2020-10-21 15:40:00,498.31,498.44,497.29,497.65,33234.0,498.31,498.44,497.29,497.65,33234.0
2020-10-21 15:45:00,497.55,497.8,495.8,496.12,32080.0,497.55,497.8,495.8,496.12,32080.0
2020-10-21 15:50:00,495.84,497.31,495.84,496.53,16197.0,495.84,497.31,495.84,496.53,16197.0
2020-10-21 15:55:00,496.72,497.07,495.6,495.93,40930.0,496.72,497.07,495.6,495.93,40930.0
2020-10-22 09:30:00,496.72,496.86,493.78,495.02,39470.0,496.72,496.86,493.78,495.02,39470.0
2020-10-22 09:35:00,494.63,495.52,492.42,492.82,23646.0,494.63,495.52,492.42,492.82,23646.0
2020-10-22 09:40:00,492.51,492.83,490.91,491.53,25823.0,492.51,492.83,490.91,491.53,25823.0
2020-10-22 09:45:00,491.62,491.89,489.1,489.34,39437.0,491.62,491.89,489.1,489.34,39437.0
2020-10-22 09:50:00,489.31,490.85,489.1,490.17,28342.0,489.31,490.85,489.1,490.17,28342.0
2020-10-22 09:55:00,490.01,490.52,489.0,489.71,41448.0,490.01,490.52,489.0,489.71,41448.0
2020-10-22 10:00:00,489.47,489.99,488.12,488.67,35487.0,489.47,489.99,488.12,488.67,35487.0
2020-10-22 10:05:00,488.81,489.25,487.79,488.17,11563.0,488.81,489.25,487.79,488.17,11563.0
2020-10-22 10:10:00,487.78,488.27,487.14,488.01,17038.0,487.78,488.27,487.14,488.01,17038.0
2020-10-22 10:15:00,488.3,488.3,485.09,485.16,28214.0,488.3,488.3,485.09,485.16,28214.0
2020-10-22 10:20:00,485.1,486.59,484.29,484.29,20706.0,485.1,486.59,484.29,484.29,20706.0
2020-10-22 10:25:00,484.51,485.52,483.52,485.07,26506.0,484.51,485.52,483.52,485.07,26506.0
2020-10-22 10:30:00,485.08,485.19,482.3,482.35,20917.0,485.08,485.19,482.3,482.35,20917.0
2020-10-22 10:35:00,482.29,483.0,481.74,481.74,52507.0,482.29,483.0,481.74,481.74,52507.0
2020-10-22 10:40:00,481.61,481.92,480.32,480.58,32262.0,481.61,481.92,480.32,480.58,32262.0
2020-10-22 10:45:00,480.73,481.86,480.17,480.97,17168.0,480.73,481.86,480.17,480.97,17168.0
2020-10-22 10:50:00,481.14,482.43,479.4,482.18,52158.0,481.14,482.43,479.4,482.18,52158.0
2020-10-22 10:55:00,482.0,483.69,482.0,483.0,19634.0,482.0,483.69,482.0,483.0,19634.0
2020-10-22 11:00:00,482.9,483.96,482.5,483.41,15886.0,482.9,483.96,482.5,483.41,15886.0
2020-10-22 11:05:00,483.52,483.53,481.01,481.01,17611.0,483.52,483.53,481.01,481.01,17611.0
2020-10-22 11:10:00,481.12,484.64,480.81,484.64,14838.0,481.12,484.64,480.81,484.64,14838.0
2020-10-22 11:15:00,484.52,485.16,484.32,484.96,21168.0,484.52,485.16,484.32,484.96,21168.0
2020-10-22 11:20:00,485.26,486.27,485.13,485.57,18649.0,485.26,486.27,485.13,485.57,18649.0
2020-10-22 11:25:00,485.68,485.92,484.88,485.01,34154.0,485.68,485.92,484.88,485.01,34154.0
2020-10-22 11:30:00,485.31,485.63,483.02,483.02,26888.0,485.31,485.63,483.02,483.02,26888.0
2020-10-22 11:35:00,483.06,484.0,482.48,482.75,13679.0,483.06,484.0,482.48,482.75,13679.0
2020-10-22 11:40:00,482.86,484.73,482.85,484.2,14347.0,482.86,484.73,482.85,484.2,14347.0
2020-10-22 11:45:00,484.25,484.85,483.64,484.44,17962.0,484.25,484.85,483.64,484.44,17962.0
2020-10-22 11:50:00,484.94,485.56,484.38,484.38,8345.0,484.94,485.56,484.38,484.38,8345.0
2020-10-22 11:55:00,484.62,485.18,483.75,484.07,5947.0,484.62,485.18,483.75,484.07,5947.0
2020-10-22 12:00:00,484.07,484.59,483.37,484.12,11128.0,484.07,484.59,483.37,484.12,11128.0
2020-10-22 12:05:00,484.12,484.47,483.78,484.28,7933.0,484.12,484.47,483.78,484.28,7933.0
2020-10-22 12:10:00,484.26,484.39,483.21,483.35,5814.0,484.26,484.39,483.21,483.35,5814.0
2020-10-22 12:15:00,483.61,484.18,483.23,483.49,5699.0,483.61,484.18,483.23,483.49,5699.0
2020-10-22 12:20:00,483.2,483.44,482.25,482.41,17643.0,483.2,483.44,482.25,482.41,17643.0
2020-10-22 12:25:00,482.32,482.47,481.67,482.04,8982.0,482.32,482.47,481.67,482.04,8982.0
2020-10-22 12:30:00,482.0,482.05,481.25,481.64,9692.0,482.0,482.05,481.25,481.64,9692.0
2020-10-22 12:35:00,481.52,481.71,480.6,481.39,10299.0,481.52,481.71,480.6,481.39,10299.0
2020-10-22 12:40:00,481.39,481.59,480.18,481.39,9769.0,481.39,481.59,480.18,481.39,9769.0
2020-10-22 12:45:00,481.39,482.37,480.88,482.37,9831.0,481.39,482.37,480.88,482.37,9831.0
2020-10-22 12:50:00,482.22,482.69,482.02,482.4,9466.0,482.22,482.69,482.02,482.4,9466.0
2020-10-22 12:55:00,482.55,483.52,482.55,483.2,7615.0,482.55,483.52,482.55,483.2,7615.0
2020-10-22 13:00:00,483.3,483.55,483.15,483.5,5953.0,483.3,483.55,483.15,483.5,5953.0
2020-10-22 13:05:00,483.5,484.26,483.09,484.07,8067.0,483.5,484.26,483.09,484.07,8067.0
2020-10-22 13:10:00,484.24,485.35,484.02,485.05,13091.0,484.24,485.35,484.02,485.05,13091.0
2020-10-22 13:15:00,485.37,485.48,484.73,484.84,12104.0,485.37,485.48,484.73,484.84,12104.0
2020-10-22 13:20:00,485.01,485.11,484.32,484.32,26988.0,485.01,485.11,484.32,484.32,26988.0
2020-10-22 13:25:00,484.36,485.09,484.36,485.09,9060.0,484.36,485.09,484.36,485.09,9060.0
2020-10-22 13:30:00,485.15,485.44,483.61,484.28,7745.0,485.15,485.44,483.61,484.28,7745.0
2020-10-22 13:35:00,484.31,484.79,484.0,484.37,9421.0,484.31,484.79,484.0,484.37,9421.0
2020-10-22 13:40:00,484.56,485.58,484.18,485.12,9157.0,484.56,485.58,484.18,485.12,9157.0
2020-10-22 13:45:00,485.12,485.15,484.22,484.61,5727.0,485.12,485.15,484.22,484.61,5727.0
2020-10-22 13:50:00,484.77,485.86,484.32,485.02,20223.0,484.77,485.86,484.32,485.02,20223.0
2020-10-22 13:55:00,485.06,485.19,484.23,484.38,16621.0,485.06,485.19,484.23,484.38,16621.0
2020-10-22 14:00:00,484.46,484.93,483.78,484.18,22321.0,484.46,484.93,483.78,484.18,22321.0
2020-10-22 14:05:00,484.2,484.34,483.11,483.11,15456.0,484.2,484.34,483.11,483.11,15456.0
2020-10-22 14:10:00,483.1,483.72,483.09,483.64,8146.0,483.1,483.72,483.09,483.64,8146.0
2020-10-22 14:15:00,483.65,484.47,483.56,483.98,19436.0,483.65,484.47,483.56,483.98,19436.0
2020-10-22 14:20:00,483.98,484.23,483.35,483.99,15748.0,483.98,484.23,483.35,483.99,15748.0
2020-10-22 14:25:00,483.94,483.94,483.2,483.27,17876.0,483.94,483.94,483.2,483.27,17876.0
2020-10-22 14:30:00,483.2,483.62,482.69,483.49,14033.0,483.2,483.62,482.69,483.49,14033.0
2020-10-22 14:35:00,483.6,483.72,482.76,483.07,15401.0,483.6,483.72,482.76,483.07,15401.0
2020-10-22 14:40:00,483.05,483.07,482.36,482.44,18044.0,483.05,483.07,482.36,482.44,18044.0
2020-10-22 14:45:00,482.42,482.69,482.0,482.05,19012.0,482.42,482.69,482.0,482.05,19012.0
2020-10-22 14:50:00,482.14,482.93,481.69,482.62,15679.0,482.14,482.93,481.69,482.62,15679.0
2020-10-22 14:55:00,482.5,483.11,481.87,483.11,11112.0,482.5,483.11,481.87,483.11,11112.0
2020-10-22 15:00:00,482.84,483.06,482.53,483.05,6913.0,482.84,483.06,482.53,483.05,6913.0
2020-10-22 15:05:00,483.02,483.02,482.02,482.15,13485.0,483.02,483.02,482.02,482.15,13485.0
2020-10-22 15:10:00,482.04,482.29,481.58,482.28,9958.0,482.04,482.29,481.58,482.28,9958.0
2020-10-22 15:15:00,482.25,482.81,482.2,482.78,8992.0,482.25,482.81,482.2,482.78,8992.0
2020-10-22 15:20:00,482.82,483.37,482.74,483.23,6994.0,482.82,483.37,482.74,483.23,6994.0
2020-10-22 15:25:00,483.15,484.44,483.15,484.24,13897.0,483.15,484.44,483.15,484.24,13897.0
2020-10-22 15:30:00,484.13,484.75,483.79,484.61,17194.0,484.13,484.75,483.79,484.61,17194.0
2020-10-22 15:35:00,484.6,485.57,484.6,484.79,25214.0,484.6,485.57,484.6,484.79,25214.0
2020-10-22 15:40:00,484.79,485.0,483.75,484.0,25436.0,484.79,485.0,483.75,484.0,25436.0
2020-10-22 15:45:00,484.02,484.77,483.43,483.59,19330.0,484.02,484.77,483.43,483.59,19330.0
2020-10-22 15:50:00,483.44,484.0,483.27,483.64,37348.0,483.44,484.0,483.27,483.64,37348.0
2020-10-22 15:55:00,483.55,483.95,482.71,483.47,100843.0,483.55,483.95,482.71,483.47,100843.0
2020-10-23 09:30:00,486.66,488.0,483.52,484.0,52043.0,486.66,488.0,483.52,484.0,52043.0
2020-10-23 09:35:00,483.62,483.85,482.63,483.83,19862.0,483.62,483.85,482.63,483.83,19862.0
2020-10-23 09:40:00,483.61,483.61,481.72,482.03,47962.0,483.61,483.61,481.72,482.03,47962.0
2020-10-23 09:45:00,481.98,482.53,481.34,481.62,25121.0,481.98,482.53,481.34,481.62,25121.0
2020-10-23 09:50:00,481.4,481.51,479.6,480.2,33393.0,481.4,481.51,479.6,480.2,33393.0
2020-10-23 09:55:00,480.19,480.68,479.51,480.68,49071.0,480.19,480.68,479.51,480.68,49071.0
2020-10-23 10:00:00,480.57,481.52,479.82,481.17,23033.0,480.57,481.52,479.82,481.17,23033.0
2020-10-23 10:05:00,480.8,482.87,480.65,482.08,12535.0,480.8,482.87,480.65,482.08,12535.0
2020-10-23 10:10:00,482.38,485.0,481.44,484.34,41930.0,482.38,485.0,481.44,484.34,41930.0
2020-10-23 10:15:00,484.93,485.63,483.78,485.57,57980.0,484.93,485.63,483.78,485.57,57980.0
2020-10-23 10:20:00,485.37,486.08,484.32,484.85,11367.0,485.37,486.08,484.32,484.85,11367.0
2020-10-23 10:25:00,484.87,486.38,484.87,485.73,7131.0,484.87,486.38,484.87,485.73,7131.0
2020-10-23 10:30:00,485.7,487.02,485.53,486.5,12846.0,485.7,487.02,485.53,486.5,12846.0
2020-10-23 10:35:00,486.59,486.79,485.36,485.58,11760.0,486.59,486.79,485.36,485.58,11760.0
2020-10-23 10:40:00,485.6,486.17,484.31,485.02,12199.0,485.6,486.17,484.31,485.02,12199.0
2020-10-23 10:45:00,485.16,485.97,484.54,485.3,14273.0,485.16,485.97,484.54,485.3,14273.0
2020-10-23 10:50:00,485.48,485.64,484.42,485.26,7347.0,485.48,485.64,484.42,485.26,7347.0
2020-10-23 10:55:00,485.05,486.32,484.54,485.88,10062.0,485.05,486.32,484.54,485.88,10062.0
2020-10-23 11:00:00,485.76,486.62,485.4,486.39,13296.0,485.76,486.62,485.4,486.39,13296.0
2020-10-23 11:05:00,486.45,486.86,486.17,486.36,5592.0,486.45,486.86,486.17,486.36,5592.0
2020-10-23 11:10:00,486.5,487.24,485.85,486.91,7793.0,486.5,487.24,485.85,486.91,7793.0
2020-10-23 11:15:00,486.82,486.82,485.84,485.96,7473.0,486.82,486.82,485.84,485.96,7473.0
2020-10-23 11:20:00,486.01,486.33,483.79,483.9,6739.0,486.01,486.33,483.79,483.9,6739.0
2020-10-23 11:25:00,483.91,484.41,483.59,484.4,5409.0,483.91,484.41,483.59,484.4,5409.0
2020-10-23 11:30:00,484.49,485.14,483.93,484.2,2871.0,484.49,485.14,483.93,484.2,2871.0
2020-10-23 11:35:00,484.26,484.34,482.77,483.09,4567.0,484.26,484.34,482.77,483.09,4567.0
2020-10-23 11:40:00,482.62,483.75,482.62,483.55,2457.0,482.62,483.75,482.62,483.55,2457.0
2020-10-23 11:45:00,483.52,483.77,482.38,482.92,5243.0,483.52,483.77,482.38,482.92,5243.0
2020-10-23 11:50:00,482.96,483.78,482.8,483.78,2550.0,482.96,483.78,482.8,483.78,2550.0
2020-10-23 11:55:00,483.79,484.8,483.79,484.8,10293.0,483.79,484.8,483.79,484.8,10293.0
2020-10-23 12:00:00,484.64,485.48,484.34,485.18,4662.0,484.64,485.48,484.34,485.18,4662.0
2020-10-23 12:05:00,485.2,485.61,484.93,485.36,4008.0,485.2,485.61,484.93,485.36,4008.0
2020-10-23 12:10:00,485.32,485.5,484.73,485.16,2282.0,485.32,485.5,484.73,485.16,2282.0
2020-10-23 12:15:00,485.09,486.0,484.12,484.94,4628.0,485.09,486.0,484.12,484.94,4628.0
2020-10-23 12:20:00,484.87,484.98,484.49,484.52,3443.0,484.87,484.98,484.49,484.52,3443.0
2020-10-23 12:25:00,484.55,484.95,484.53,484.74,800.0,484.55,484.95,484.53,484.74,800.0
2020-10-23 12:30:00,484.96,485.52,484.62,485.12,11583.0,484.96,485.52,484.62,485.12,11583.0
2020-10-23 12:35:00,485.22,485.41,484.89,485.3,1713.0,485.22,485.41,484.89,485.3,1713.0
2020-10-23 12:40:00,485.52,485.73,485.12,485.46,5562.0,485.52,485.73,485.12,485.46,5562.0
2020-10-23 12:45:00,485.6,485.6,485.13,485.31,3887.0,485.6,485.6,485.13,485.31,3887.0
2020-10-23 12:50:00,485.12,485.49,484.93,485.05,4880.0,485.12,485.49,484.93,485.05,4880.0
2020-10-23 12:55:00,485.25,485.36,484.09,484.09,5663.0,485.25,485.36,484.09,484.09,5663.0
2020-10-23 13:00:00,484.36,485.03,484.31,484.71,2800.0,484.36,485.03,484.31,484.71,2800.0
2020-10-23 13:05:00,484.87,485.45,484.87,485.45,1808.0,484.87,485.45,484.87,485.45,1808.0
2020-10-23 13:10:00,485.49,485.62,485.2,485.57,2816.0,485.49,485.62,485.2,485.57,2816.0
2020-10-23 13:15:00,485.55,486.12,485.18,485.91,6165.0,485.55,486.12,485.18,485.91,6165.0
2020-10-23 13:20:00,485.78,486.65,485.61,486.65,4459.0,485.78,486.65,485.61,486.65,4459.0
2020-10-23 13:25:00,486.55,486.55,486.17,486.47,2721.0,486.55,486.55,486.17,486.47,2721.0
2020-10-23 13:30:00,486.49,486.8,486.09,486.25,4641.0,486.49,486.8,486.09,486.25,4641.0
2020-10-23 13:35:00,486.29,486.29,485.13,485.57,4497.0,486.29,486.29,485.13,485.57,4497.0
2020-10-23 13:40:00,485.67,485.67,485.21,485.36,4430.0,485.67,485.67,485.21,485.36,4430.0
2020-10-23 13:45:00,485.37,485.88,485.24,485.78,3810.0,485.37,485.88,485.24,485.78,3810.0
2020-10-23 13:50:00,485.76,486.31,485.75,485.97,1230.0,485.76,486.31,485.75,485.97,1230.0
2020-10-23 13:55:00,485.97,486.4,485.81,485.81,1527.0,485.97,486.4,485.81,485.81,1527.0
2020-10-23 14:00:00,485.96,486.44,485.78,486.44,4032.0,485.96,486.44,485.78,486.44,4032.0
2020-10-23 14:05:00,486.61,486.73,486.48,486.65,2108.0,486.61,486.73,486.48,486.65,2108.0
2020-10-23 14:10:00,486.69,486.69,486.13,486.5,1803.0,486.69,486.69,486.13,486.5,1803.0
2020-10-23 14:15:00,486.59,487.1,486.49,486.84,15331.0,486.59,487.1,486.49,486.84,15331.0
2020-10-23 14:20:00,486.71,487.05,486.53,487.0,6405.0,486.71,487.05,486.53,487.0,6405.0
2020-10-23 14:25:00,486.93,487.16,486.87,487.16,4505.0,486.93,487.16,486.87,487.16,4505.0
2020-10-23 14:30:00,487.03,487.18,486.79,486.79,6582.0,487.03,487.18,486.79,486.79,6582.0
2020-10-23 14:35:00,486.9,486.97,486.59,486.59,9209.0,486.9,486.97,486.59,486.59,9209.0
2020-10-23 14:40:00,486.7,486.73,486.47,486.47,1424.0,486.7,486.73,486.47,486.47,1424.0
2020-10-23 14:45:00,486.48,486.95,486.45,486.77,4456.0,486.48,486.95,486.45,486.77,4456.0
2020-10-23 14:50:00,486.82,486.98,486.11,486.24,3381.0,486.82,486.98,486.11,486.24,3381.0
2020-10-23 14:55:00,486.25,486.56,485.81,485.81,4791.0,486.25,486.56,485.81,485.81,4791.0
2020-10-23 15:00:00,485.92,486.08,485.62,485.91,3420.0,485.92,486.08,485.62,485.91,3420.0
2020-10-23 15:05:00,485.86,486.12,485.84,485.99,2839.0,485.86,486.12,485.84,485.99,2839.0
2020-10-23 15:10:00,486.09,486.79,486.07,486.71,4730.0,486.09,486.79,486.07,486.71,4730.0
2020-10-23 15:15:00,486.76,487.08,486.53,486.84,8261.0,486.76,487.08,486.53,486.84,8261.0
2020-10-23 15:20:00,486.94,487.22,486.52,486.52,17026.0,486.94,487.22,486.52,486.52,17026.0
2020-10-23 15:25:00,486.63,487.06,486.37,486.67,15725.0,486.63,487.06,486.37,486.67,15725.0
2020-10-23 15:30:00,486.76,486.77,486.17,486.49,7242.0,486.76,486.77,486.17,486.49,7242.0
2020-10-23 15:35:00,486.46,486.9,486.37,486.6,10065.0,486.46,486.9,486.37,486.6,10065.0
2020-10-23 15:40:00,486.8,487.73,486.61,487.73,19907.0,486.8,487.73,486.61,487.73,19907.0
2020-10-23 15:45:00,487.71,487.75,487.31,487.37,14463.0,487.71,487.75,487.31,487.37,14463.0
2020-10-23 15:50:00,487.33,487.75,486.79,487.62,28102.0,487.33,487.75,486.79,487.62,28102.0
2020-10-23 15:55:00,487.6,488.51,487.47,488.5,65355.0,487.6,488.51,487.47,488.5,65355.0
2020-10-26 09:30:00,481.68,484.74,480.88,484.0,74882.0,481.68,484.74,480.88,484.0,74882.0
2020-10-26 09:35:00,484.05,486.7,483.62,486.27,18863.0,484.05,486.7,483.62,486.27,18863.0
2020-10-26 09:40:00,487.0,487.0,485.04,486.03,12030.0,487.0,487.0,485.04,486.03,12030.0
2020-10-26 09:45:00,486.08,486.18,484.82,485.5,13568.0,486.08,486.18,484.82,485.5,13568.0
2020-10-26 09:50:00,485.64,487.47,485.53,487.47,12523.0,485.64,487.47,485.53,487.47,12523.0
2020-10-26 09:55:00,487.25,488.78,487.01,487.2,16468.0,487.25,488.78,487.01,487.2,16468.0
2020-10-26 10:00:00,487.17,487.86,486.47,487.18,9572.0,487.17,487.86,486.47,487.18,9572.0
2020-10-26 10:05:00,487.49,487.49,485.24,485.99,9281.0,487.49,487.49,485.24,485.99,9281.0
2020-10-26 10:10:00,485.7,485.91,483.56,484.16,7839.0,485.7,485.91,483.56,484.16,7839.0
2020-10-26 10:15:00,484.09,485.23,483.96,484.85,2967.0,484.09,485.23,483.96,484.85,2967.0
2020-10-26 10:20:00,484.73,484.73,482.86,482.97,5673.0,484.73,484.73,482.86,482.97,5673.0
2020-10-26 10:25:00,483.0,483.34,481.6,482.06,5950.0,483.0,483.34,481.6,482.06,5950.0
2020-10-26 10:30:00,481.79,481.8,480.86,481.7,9845.0,481.79,481.8,480.86,481.7,9845.0
2020-10-26 10:35:00,481.5,482.63,480.52,482.12,11778.0,481.5,482.63,480.52,482.12,11778.0
2020-10-26 10:40:00,482.32,482.74,481.75,482.52,5026.0,482.32,482.74,481.75,482.52,5026.0
2020-10-26 10:45:00,482.53,482.66,480.76,481.26,10255.0,482.53,482.66,480.76,481.26,10255.0
2020-10-26 10:50:00,480.88,481.24,479.1,479.22,31056.0,480.88,481.24,479.1,479.22,31056.0
2020-10-26 10:55:00,479.4,479.91,477.25,478.22,21434.0,479.4,479.91,477.25,478.22,21434.0
2020-10-26 11:00:00,478.38,478.38,475.64,476.55,52733.0,478.38,478.38,475.64,476.55,52733.0
2020-10-26 11:05:00,476.59,476.75,474.57,475.83,34409.0,476.59,476.75,474.57,475.83,34409.0
2020-10-26 11:10:00,475.64,475.83,474.62,475.23,48383.0,475.64,475.83,474.62,475.23,48383.0
2020-10-26 11:15:00,474.75,474.96,472.75,473.09,28688.0,474.75,474.96,472.75,473.09,28688.0
2020-10-26 11:20:00,473.6,475.12,473.07,475.02,35251.0,473.6,475.12,473.07,475.02,35251.0
2020-10-26 11:25:00,475.11,475.66,473.91,474.18,21584.0,475.11,475.66,473.91,474.18,21584.0
2020-10-26 11:30:00,473.57,474.63,472.98,473.04,18227.0,473.57,474.63,472.98,473.04,18227.0
2020-10-26 11:35:00,473.18,474.5,473.11,474.37,18289.0,473.18,474.5,473.11,474.37,18289.0
2020-10-26 11:40:00,474.18,474.74,472.87,473.81,13748.0,474.18,474.74,472.87,473.81,13748.0
2020-10-26 11:45:00,474.1,475.12,474.0,474.51,14068.0,474.1,475.12,474.0,474.51,14068.0
2020-10-26 11:50:00,474.5,475.81,474.06,475.44,10402.0,474.5,475.81,474.06,475.44,10402.0
2020-10-26 11:55:00,475.69,475.74,474.12,474.32,16905.0,475.69,475.74,474.12,474.32,16905.0
2020-10-26 12:00:00,474.48,474.76,473.37,474.73,14225.0,474.48,474.76,473.37,474.73,14225.0
2020-10-26 12:05:00,474.95,474.95,473.8,474.33,8790.0,474.95,474.95,473.8,474.33,8790.0
2020-10-26 12:10:00,474.34,475.28,473.56,474.07,11412.0,474.34,475.28,473.56,474.07,11412.0
2020-10-26 12:15:00,474.24,474.73,473.78,474.42,7410.0,474.24,474.73,473.78,474.42,7410.0
2020-10-26 12:20:00,474.39,474.5,473.5,474.32,8954.0,474.39,474.5,473.5,474.32,8954.0
2020-10-26 12:25:00,474.23,475.41,473.91,474.57,9359.0,474.23,475.41,473.91,474.57,9359.0
2020-10-26 12:30:00,474.43,474.43,473.14,473.32,16343.0,474.43,474.43,473.14,473.32,16343.0
2020-10-26 12:35:00,473.48,474.04,473.25,473.54,6333.0,473.48,474.04,473.25,473.54,6333.0
2020-10-26 12:40:00,473.58,474.18,472.87,473.2,18321.0,473.58,474.18,472.87,473.2,18321.0
2020-10-26 12:45:00,472.83,472.99,472.23,472.24,8531.0,472.83,472.99,472.23,472.24,8531.0
2020-10-26 12:50:00,472.53,472.97,472.19,472.34,9501.0,472.53,472.97,472.19,472.34,9501.0
2020-10-26 12:55:00,472.41,472.53,471.61,472.11,9588.0,472.41,472.53,471.61,472.11,9588.0
2020-10-26 13:00:00,472.0,472.3,471.43,472.05,20553.0,472.0,472.3,471.43,472.05,20553.0
2020-10-26 13:05:00,472.08,472.19,471.09,471.76,9062.0,472.08,472.19,471.09,471.76,9062.0
2020-10-26 13:10:00,472.0,472.99,471.76,472.99,12381.0,472.0,472.99,471.76,472.99,12381.0
2020-10-26 13:15:00,472.99,472.99,471.27,471.27,6692.0,472.99,472.99,471.27,471.27,6692.0
2020-10-26 13:20:00,471.64,472.03,471.13,471.28,7610.0,471.64,472.03,471.13,471.28,7610.0
2020-10-26 13:25:00,471.46,471.46,470.78,470.87,10318.0,471.46,471.46,470.78,470.87,10318.0
2020-10-26 13:30:00,470.68,470.91,470.28,470.32,12874.0,470.68,470.91,470.28,470.32,12874.0
2020-10-26 13:35:00,470.13,471.33,470.13,471.17,6771.0,470.13,471.33,470.13,471.17,6771.0
2020-10-26 13:40:00,471.34,471.38,470.65,471.0,5915.0,471.34,471.38,470.65,471.0,5915.0
2020-10-26 13:45:00,471.13,472.0,470.85,471.77,3411.0,471.13,472.0,470.85,471.77,3411.0
2020-10-26 13:50:00,472.0,472.76,471.79,472.75,6280.0,472.0,472.76,471.79,472.75,6280.0
2020-10-26 13:55:00,472.64,472.78,472.14,472.67,4125.0,472.64,472.78,472.14,472.67,4125.0
2020-10-26 14:00:00,472.52,473.08,472.5,472.75,11309.0,472.52,473.08,472.5,472.75,11309.0
2020-10-26 14:05:00,472.6,473.63,472.6,473.04,14534.0,472.6,473.63,472.6,473.04,14534.0
2020-10-26 14:10:00,472.77,473.6,472.29,472.87,6569.0,472.77,473.6,472.29,472.87,6569.0
2020-10-26 14:15:00,473.19,473.9,473.04,473.39,5009.0,473.19,473.9,473.04,473.39,5009.0
2020-10-26 14:20:00,473.18,473.18,472.57,472.58,5434.0,473.18,473.18,472.57,472.58,5434.0
2020-10-26 14:25:00,472.65,474.75,472.32,474.24,8773.0,472.65,474.75,472.32,474.24,8773.0
2020-10-26 14:30:00,474.1,474.79,473.85,474.35,11631.0,474.1,474.79,473.85,474.35,11631.0
2020-10-26 14:35:00,474.34,474.95,474.02,474.36,7417.0,474.34,474.95,474.02,474.36,7417.0
2020-10-26 14:40:00,474.78,475.44,474.3,474.64,10603.0,474.78,475.44,474.3,474.64,10603.0
2020-10-26 14:45:00,474.2,474.2,472.97,473.74,8710.0,474.2,474.2,472.97,473.74,8710.0
2020-10-26 14:50:00,473.67,475.08,473.67,474.92,4944.0,473.67,475.08,473.67,474.92,4944.0
2020-10-26 14:55:00,475.04,475.8,474.64,475.52,4311.0,475.04,475.8,474.64,475.52,4311.0
2020-10-26 15:00:00,475.5,476.17,474.99,474.99,6804.0,475.5,476.17,474.99,474.99,6804.0
2020-10-26 15:05:00,475.24,475.24,474.02,474.47,10763.0,475.24,475.24,474.02,474.47,10763.0
2020-10-26 15:10:00,474.67,475.22,474.0,474.05,4085.0,474.67,475.22,474.0,474.05,4085.0
2020-10-26 15:15:00,474.43,475.35,474.1,474.18,12718.0,474.43,475.35,474.1,474.18,12718.0
2020-10-26 15:20:00,474.26,475.05,474.15,474.24,8175.0,474.26,475.05,474.15,474.24,8175.0
2020-10-26 15:25:00,474.35,474.55,473.73,474.1,11256.0,474.35,474.55,473.73,474.1,11256.0
2020-10-26 15:30:00,474.34,474.81,473.0,474.1,14574.0,474.34,474.81,473.0,474.1,14574.0
2020-10-26 15:35:00,474.18,474.29,473.18,474.22,12211.0,474.18,474.29,473.18,474.22,12211.0
2020-10-26 15:40:00,474.21,474.83,473.89,474.16,30499.0,474.21,474.83,473.89,474.16,30499.0
2020-10-26 15:45:00,474.05,474.06,472.31,472.39,24877.0,474.05,474.06,472.31,472.39,24877.0
2020-10-26 15:50:00,472.49,474.03,472.42,473.83,36563.0,472.49,474.03,472.42,473.83,36563.0
2020-10-26 15:55:00,473.97,475.47,473.97,475.2,101293.0,473.97,475.47,473.97,475.2,101293.0
2020-10-27 09:30:00,479.77,480.68,477.7,480.02,75022.0,479.77,480.68,477.7,480.02,75022.0
2020-10-27 09:35:00,479.87,481.89,479.71,480.37,30735.0,479.87,481.89,479.71,480.37,30735.0
2020-10-27 09:40:00,480.43,481.6,479.3,480.33,23129.0,480.43,481.6,479.3,480.33,23129.0
2020-10-27 09:45:00,480.51,481.4,479.0,479.38,15102.0,480.51,481.4,479.0,479.38,15102.0
2020-10-27 09:50:00,479.17,480.59,478.8,479.9,13113.0,479.17,480.59,478.8,479.9,13113.0
2020-10-27 09:55:00,479.95,480.15,478.55,479.62,15235.0,479.95,480.15,478.55,479.62,15235.0
2020-10-27 10:00:00,479.29,479.29,477.35,477.35,10627.0,479.29,479.29,477.35,477.35,10627.0
2020-10-27 10:05:00,476.52,478.5,476.0,478.19,8091.0,476.52,478.5,476.0,478.19,8091.0
2020-10-27 10:10:00,478.19,478.34,476.26,476.29,16735.0,478.19,478.34,476.26,476.29,16735.0
2020-10-27 10:15:00,476.23,476.7,474.76,474.76,11788.0,476.23,476.7,474.76,474.76,11788.0
2020-10-27 10:20:00,474.7,475.23,473.47,474.18,15520.0,474.7,475.23,473.47,474.18,15520.0
2020-10-27 10:25:00,474.05,475.44,473.91,474.41,22310.0,474.05,475.44,473.91,474.41,22310.0
2020-10-27 10:30:00,474.19,477.46,474.19,477.46,14828.0,474.19,477.46,474.19,477.46,14828.0
2020-10-27 10:35:00,477.45,477.57,476.67,477.36,11359.0,477.45,477.57,476.67,477.36,11359.0
2020-10-27 10:40:00,477.59,477.74,476.46,477.69,12310.0,477.59,477.74,476.46,477.69,12310.0
2020-10-27 10:45:00,477.86,479.54,477.55,478.73,14804.0,477.86,479.54,477.55,478.73,14804.0
2020-10-27 10:50:00,478.68,479.52,477.72,478.8,16013.0,478.68,479.52,477.72,478.8,16013.0
2020-10-27 10:55:00,478.7,478.95,477.73,477.8,7543.0,478.7,478.95,477.73,477.8,7543.0
2020-10-27 11:00:00,477.58,478.61,476.83,478.25,6520.0,477.58,478.61,476.83,478.25,6520.0
2020-10-27 11:05:00,478.05,478.92,477.8,478.78,5059.0,478.05,478.92,477.8,478.78,5059.0
2020-10-27 11:10:00,478.78,479.51,478.64,478.75,12845.0,478.78,479.51,478.64,478.75,12845.0
2020-10-27 11:15:00,478.96,479.15,478.25,478.5,11038.0,478.96,479.15,478.25,478.5,11038.0
2020-10-27 11:20:00,478.5,479.16,478.2,479.12,9181.0,478.5,479.16,478.2,479.12,9181.0
2020-10-27 11:25:00,479.14,479.22,478.0,478.48,8611.0,479.14,479.22,478.0,478.48,8611.0
2020-10-27 11:30:00,478.37,478.37,477.45,477.52,5285.0,478.37,478.37,477.45,477.52,5285.0
2020-10-27 11:35:00,477.9,478.87,477.37,478.33,4803.0,477.9,478.87,477.37,478.33,4803.0
2020-10-27 11:40:00,478.44,478.69,477.93,477.93,3847.0,478.44,478.69,477.93,477.93,3847.0
2020-10-27 11:45:00,478.41,478.7,478.03,478.55,4025.0,478.41,478.7,478.03,478.55,4025.0
2020-10-27 11:50:00,478.47,479.0,478.15,478.73,5834.0,478.47,479.0,478.15,478.73,5834.0
2020-10-27 11:55:00,478.33,479.56,478.32,479.39,10346.0,478.33,479.56,478.32,479.39,10346.0
2020-10-27 12:00:00,479.38,479.39,478.31,478.34,8457.0,479.38,479.39,478.31,478.34,8457.0
2020-10-27 12:05:00,478.49,478.64,477.88,478.33,4683.0,478.49,478.64,477.88,478.33,4683.0
2020-10-27 12:10:00,478.45,478.76,477.5,477.5,7013.0,478.45,478.76,477.5,477.5,7013.0
2020-10-27 12:15:00,477.47,477.94,477.36,477.94,6663.0,477.47,477.94,477.36,477.94,6663.0
2020-10-27 12:20:00,478.12,478.53,477.6,477.6,5085.0,478.12,478.53,477.6,477.6,5085.0
2020-10-27 12:25:00,477.61,478.17,477.48,477.48,5570.0,477.61,478.17,477.48,477.48,5570.0
2020-10-27 12:30:00,477.5,477.5,476.34,476.34,12604.0,477.5,477.5,476.34,476.34,12604.0
2020-10-27 12:35:00,476.52,477.12,476.25,477.12,3816.0,476.52,477.12,476.25,477.12,3816.0
2020-10-27 12:40:00,476.95,477.38,476.39,476.5,8576.0,476.95,477.38,476.39,476.5,8576.0
2020-10-27 12:45:00,476.43,477.16,476.31,476.92,4650.0,476.43,477.16,476.31,476.92,4650.0
2020-10-27 12:50:00,476.85,477.56,476.79,477.01,7081.0,476.85,477.56,476.79,477.01,7081.0
2020-10-27 12:55:00,477.14,477.22,476.52,477.22,4387.0,477.14,477.22,476.52,477.22,4387.0
2020-10-27 13:00:00,477.15,477.49,476.96,477.41,2798.0,477.15,477.49,476.96,477.41,2798.0
2020-10-27 13:05:00,477.36,477.93,477.04,477.04,6089.0,477.36,477.93,477.04,477.04,6089.0
2020-10-27 13:10:00,477.32,477.32,476.2,476.8,5847.0,477.32,477.32,476.2,476.8,5847.0
2020-10-27 13:15:00,476.74,476.95,476.21,476.21,3262.0,476.74,476.95,476.21,476.21,3262.0
2020-10-27 13:20:00,476.45,477.61,476.45,477.42,3911.0,476.45,477.61,476.45,477.42,3911.0
2020-10-27 13:25:00,477.23,477.48,476.66,476.98,7810.0,477.23,477.48,476.66,476.98,7810.0
2020-10-27 13:30:00,477.19,478.48,477.01,478.09,5725.0,477.19,478.48,477.01,478.09,5725.0
2020-10-27 13:35:00,477.87,478.79,477.66,478.1,4383.0,477.87,478.79,477.66,478.1,4383.0
2020-10-27 13:40:00,478.03,478.65,477.96,478.65,5745.0,478.03,478.65,477.96,478.65,5745.0
2020-10-27 13:45:00,478.59,479.13,478.58,478.94,6709.0,478.59,479.13,478.58,478.94,6709.0
2020-10-27 13:50:00,478.94,479.34,478.65,478.74,5112.0,478.94,479.34,478.65,478.74,5112.0
2020-10-27 13:55:00,478.65,478.87,478.47,478.83,3324.0,478.65,478.87,478.47,478.83,3324.0
2020-10-27 14:00:00,478.63,478.86,478.04,478.27,4932.0,478.63,478.86,478.04,478.27,4932.0
2020-10-27 14:05:00,478.2,478.57,478.06,478.57,5082.0,478.2,478.57,478.06,478.57,5082.0
2020-10-27 14:10:00,478.35,478.69,478.09,478.52,5048.0,478.35,478.69,478.09,478.52,5048.0
2020-10-27 14:15:00,478.65,478.65,477.28,477.43,7227.0,478.65,478.65,477.28,477.43,7227.0
2020-10-27 14:20:00,477.32,477.92,477.17,477.92,8210.0,477.32,477.92,477.17,477.92,8210.0
2020-10-27 14:25:00,477.82,478.34,477.63,478.17,5363.0,477.82,478.34,477.63,478.17,5363.0
2020-10-27 14:30:00,478.07,478.17,477.09,477.76,4059.0,478.07,478.17,477.09,477.76,4059.0
2020-10-27 14:35:00,477.85,477.97,477.51,477.65,3567.0,477.85,477.97,477.51,477.65,3567.0
2020-10-27 14:40:00,477.54,477.97,476.92,476.92,6928.0,477.54,477.97,476.92,476.92,6928.0
2020-10-27 14:45:00,477.07,477.74,476.45,477.57,7870.0,477.07,477.74,476.45,477.57,7870.0
2020-10-27 14:50:00,477.41,477.41,476.75,476.97,11563.0,477.41,477.41,476.75,476.97,11563.0
2020-10-27 14:55:00,476.96,477.31,476.5,477.23,3970.0,476.96,477.31,476.5,477.23,3970.0
2020-10-27 15:00:00,477.35,477.74,476.6,477.02,7729.0,477.35,477.74,476.6,477.02,7729.0
2020-10-27 15:05:00,477.01,477.21,476.35,476.64,5444.0,477.01,477.21,476.35,476.64,5444.0
2020-10-27 15:10:00,476.93,477.21,476.72,476.88,8701.0,476.93,477.21,476.72,476.88,8701.0
2020-10-27 15:15:00,476.87,477.15,476.52,477.01,7776.0,476.87,477.15,476.52,477.01,7776.0
2020-10-27 15:20:00,477.01,477.62,476.78,477.56,10874.0,477.01,477.62,476.78,477.56,10874.0
2020-10-27 15:25:00,477.71,478.17,477.26,478.17,16484.0,477.71,478.17,477.26,478.17,16484.0
2020-10-27 15:30:00,478.04,478.04,477.67,477.67,10097.0,478.04,478.04,477.67,477.67,10097.0
2020-10-27 15:35:00,477.75,478.34,477.39,478.16,16480.0,477.75,478.34,477.39,478.16,16480.0
2020-10-27 15:40:00,478.23,478.82,478.23,478.62,24639.0,478.23,478.82,478.23,478.62,24639.0
2020-10-27 15:45:00,478.59,478.89,478.02,478.42,14578.0,478.59,478.89,478.02,478.42,14578.0
2020-10-27 15:50:00,478.16,479.19,477.57,479.04,35784.0,478.16,479.19,477.57,479.04,35784.0
2020-10-27 15:55:00,479.14,479.17,478.35,478.56,61011.0,479.14,479.17,478.35,478.56,61011.0
2020-10-28 09:30:00,469.17,470.97,467.71,468.01,78291.0,469.17,470.97,467.71,468.01,78291.0
2020-10-28 09:35:00,468.01,468.7,466.09,467.87,31175.0,468.01,468.7,466.09,467.87,31175.0
2020-10-28 09:40:00,468.29,468.7,466.61,467.51,14937.0,468.29,468.7,466.61,467.51,14937.0
2020-10-28 09:45:00,467.46,469.11,467.03,467.81,26259.0,467.46,469.11,467.03,467.81,26259.0
2020-10-28 09:50:00,467.8,467.8,464.0,464.98,35474.0,467.8,467.8,464.0,464.98,35474.0
2020-10-28 09:55:00,464.94,466.86,464.53,466.56,17117.0,464.94,466.86,464.53,466.56,17117.0
2020-10-28 10:00:00,466.5,466.92,463.65,463.86,22460.0,466.5,466.92,463.65,463.86,22460.0
2020-10-28 10:05:00,463.86,464.36,463.06,463.06,29717.0,463.86,464.36,463.06,463.06,29717.0
2020-10-28 10:10:00,463.01,464.18,462.51,463.01,20217.0,463.01,464.18,462.51,463.01,20217.0
2020-10-28 10:15:00,462.86,462.91,461.21,461.5,33907.0,462.86,462.91,461.21,461.5,33907.0
2020-10-28 10:20:00,461.5,462.25,461.03,461.03,22468.0,461.5,462.25,461.03,461.03,22468.0
2020-10-28 10:25:00,461.21,461.81,460.64,461.36,18657.0,461.21,461.81,460.64,461.36,18657.0
2020-10-28 10:30:00,461.4,462.95,461.01,462.47,17690.0,461.4,462.95,461.01,462.47,17690.0
2020-10-28 10:35:00,462.7,463.04,461.35,462.09,24860.0,462.7,463.04,461.35,462.09,24860.0
2020-10-28 10:40:00,462.08,462.66,461.37,461.8,9635.0,462.08,462.66,461.37,461.8,9635.0
2020-10-28 10:45:00,461.58,462.04,460.44,460.63,17681.0,461.58,462.04,460.44,460.63,17681.0
2020-10-28 10:50:00,460.76,461.03,460.12,460.9,15693.0,460.76,461.03,460.12,460.9,15693.0
2020-10-28 10:55:00,460.74,462.23,460.15,461.88,16645.0,460.74,462.23,460.15,461.88,16645.0
2020-10-28 11:00:00,461.6,462.0,460.46,460.65,13808.0,461.6,462.0,460.46,460.65,13808.0
2020-10-28 11:05:00,461.09,462.13,460.91,461.58,11393.0,461.09,462.13,460.91,461.58,11393.0
2020-10-28 11:10:00,461.47,461.96,461.32,461.49,10759.0,461.47,461.96,461.32,461.49,10759.0
2020-10-28 11:15:00,461.75,461.75,460.13,460.26,13077.0,461.75,461.75,460.13,460.26,13077.0
2020-10-28 11:20:00,460.37,460.7,459.02,459.28,39184.0,460.37,460.7,459.02,459.28,39184.0
2020-10-28 11:25:00,459.0,459.69,458.66,459.17,10810.0,459.0,459.69,458.66,459.17,10810.0
2020-10-28 11:30:00,458.98,459.47,458.2,459.08,17961.0,458.98,459.47,458.2,459.08,17961.0
2020-10-28 11:35:00,459.29,459.85,459.0,459.59,13414.0,459.29,459.85,459.0,459.59,13414.0
2020-10-28 11:40:00,459.33,460.8,459.13,460.69,12467.0,459.33,460.8,459.13,460.69,12467.0
2020-10-28 11:45:00,460.63,461.2,460.5,460.73,8692.0,460.63,461.2,460.5,460.73,8692.0
2020-10-28 11:50:00,460.64,461.8,460.25,461.3,12701.0,460.64,461.8,460.25,461.3,12701.0
2020-10-28 11:55:00,461.34,461.62,460.15,460.21,12750.0,461.34,461.62,460.15,460.21,12750.0
2020-10-28 12:00:00,460.41,460.46,459.98,460.15,7143.0,460.41,460.46,459.98,460.15,7143.0
2020-10-28 12:05:00,459.84,460.87,459.75,460.35,6478.0,459.84,460.87,459.75,460.35,6478.0
2020-10-28 12:10:00,460.29,461.06,460.04,460.7,5737.0,460.29,461.06,460.04,460.7,5737.0
2020-10-28 12:15:00,460.8,460.97,460.21,460.35,12468.0,460.8,460.97,460.21,460.35,12468.0
2020-10-28 12:20:00,460.35,460.53,459.6,460.25,9244.0,460.35,460.53,459.6,460.25,9244.0
2020-10-28 12:25:00,460.49,460.49,458.47,458.59,12321.0,460.49,460.49,458.47,458.59,12321.0
2020-10-28 12:30:00,458.59,459.54,458.39,459.25,5242.0,458.59,459.54,458.39,459.25,5242.0
2020-10-28 12:35:00,459.2,459.54,458.85,459.01,6232.0,459.2,459.54,458.85,459.01,6232.0
2020-10-28 12:40:00,458.83,458.95,458.04,458.15,8115.0,458.83,458.95,458.04,458.15,8115.0
2020-10-28 12:45:00,458.23,458.35,457.57,457.76,7594.0,458.23,458.35,457.57,457.76,7594.0
2020-10-28 12:50:00,457.87,458.3,457.72,458.29,6186.0,457.87,458.3,457.72,458.29,6186.0
2020-10-28 12:55:00,458.33,458.78,457.61,457.61,6844.0,458.33,458.78,457.61,457.61,6844.0
2020-10-28 13:00:00,457.69,458.35,457.61,457.87,13881.0,457.69,458.35,457.61,457.87,13881.0
2020-10-28 13:05:00,457.75,458.19,457.25,457.33,5408.0,457.75,458.19,457.25,457.33,5408.0
2020-10-28 13:10:00,457.41,457.41,456.77,456.79,11353.0,457.41,457.41,456.77,456.79,11353.0
2020-10-28 13:15:00,456.89,457.07,455.88,456.85,22429.0,456.89,457.07,455.88,456.85,22429.0
2020-10-28 13:20:00,456.66,456.73,456.3,456.6,5283.0,456.66,456.73,456.3,456.6,5283.0
2020-10-28 13:25:00,456.84,457.79,456.74,457.78,6590.0,456.84,457.79,456.74,457.78,6590.0
2020-10-28 13:30:00,457.8,458.55,457.56,458.46,8057.0,457.8,458.55,457.56,458.46,8057.0
2020-10-28 13:35:00,458.57,459.72,458.57,459.16,10015.0,458.57,459.72,458.57,459.16,10015.0
2020-10-28 13:40:00,459.29,459.29,458.34,458.96,5884.0,459.29,459.29,458.34,458.96,5884.0
2020-10-28 13:45:00,458.89,459.99,458.89,459.69,8383.0,458.89,459.99,458.89,459.69,8383.0
2020-10-28 13:50:00,459.5,460.31,459.49,460.31,4845.0,459.5,460.31,459.49,460.31,4845.0
2020-10-28 13:55:00,460.12,460.4,459.7,460.33,6395.0,460.12,460.4,459.7,460.33,6395.0
2020-10-28 14:00:00,460.28,460.28,459.03,459.75,11675.0,460.28,460.28,459.03,459.75,11675.0
2020-10-28 14:05:00,459.69,460.21,459.47,459.47,4020.0,459.69,460.21,459.47,459.47,4020.0
2020-10-28 14:10:00,459.44,459.57,458.49,458.75,4134.0,459.44,459.57,458.49,458.75,4134.0
2020-10-28 14:15:00,458.6,458.83,457.8,458.06,5872.0,458.6,458.83,457.8,458.06,5872.0
2020-10-28 14:20:00,458.37,459.26,458.14,459.26,5764.0,458.37,459.26,458.14,459.26,5764.0
2020-10-28 14:25:00,458.98,459.59,458.8,459.52,4290.0,458.98,459.59,458.8,459.52,4290.0
2020-10-28 14:30:00,459.65,459.77,458.2,458.69,5277.0,459.65,459.77,458.2,458.69,5277.0
2020-10-28 14:35:00,458.67,458.79,457.94,458.22,14276.0,458.67,458.79,457.94,458.22,14276.0
2020-10-28 14:40:00,458.28,458.83,457.98,458.34,8191.0,458.28,458.83,457.98,458.34,8191.0
2020-10-28 14:45:00,458.15,458.41,457.89,458.17,5234.0,458.15,458.41,457.89,458.17,5234.0
2020-10-28 14:50:00,458.14,458.52,457.34,457.34,8192.0,458.14,458.52,457.34,457.34,8192.0
2020-10-28 14:55:00,457.33,459.95,457.33,459.71,9249.0,457.33,459.95,457.33,459.71,9249.0
2020-10-28 15:00:00,459.9,460.08,459.15,459.41,4733.0,459.9,460.08,459.15,459.41,4733.0
2020-10-28 15:05:00,459.34,460.23,459.15,459.89,4551.0,459.34,460.23,459.15,459.89,4551.0
2020-10-28 15:10:00,459.88,460.49,459.35,459.94,7755.0,459.88,460.49,459.35,459.94,7755.0
2020-10-28 15:15:00,459.97,460.07,459.39,460.01,13242.0,459.97,460.07,459.39,460.01,13242.0
2020-10-28 15:20:00,459.86,461.85,459.55,461.85,14571.0,459.86,461.85,459.55,461.85,14571.0
2020-10-28 15:25:00,461.67,462.11,461.33,461.33,10420.0,461.67,462.11,461.33,461.33,10420.0
2020-10-28 15:30:00,461.7,463.0,461.7,462.78,21575.0,461.7,463.0,461.7,462.78,21575.0
2020-10-28 15:35:00,462.79,462.87,459.6,459.79,20215.0,462.79,462.87,459.6,459.79,20215.0
2020-10-28 15:40:00,459.85,461.17,459.76,459.89,23816.0,459.85,461.17,459.76,459.89,23816.0
2020-10-28 15:45:00,460.03,460.41,458.87,459.21,33023.0,460.03,460.41,458.87,459.21,33023.0
2020-10-28 15:50:00,458.99,459.48,457.28,457.28,45647.0,458.99,459.48,457.28,457.28,45647.0
2020-10-28 15:55:00,457.54,457.65,456.0,456.59,135070.0,457.54,457.65,456.0,456.59,135070.0
2020-10-29 09:30:00,458.59,462.5,458.2,460.0,70929.0,458.59,462.5,458.2,460.0,70929.0
2020-10-29 09:35:00,460.8,461.39,457.46,458.07,17306.0,460.8,461.39,457.46,458.07,17306.0
2020-10-29 09:40:00,458.8,459.54,457.77,458.85,14179.0,458.8,459.54,457.77,458.85,14179.0
2020-10-29 09:45:00,459.15,460.0,457.57,457.62,14940.0,459.15,460.0,457.57,457.62,14940.0
2020-10-29 09:50:00,457.66,458.85,457.28,458.68,18570.0,457.66,458.85,457.28,458.68,18570.0
2020-10-29 09:55:00,458.59,461.16,458.56,460.13,16606.0,458.59,461.16,458.56,460.13,16606.0
2020-10-29 10:00:00,460.11,462.67,459.51,462.1,23452.0,460.11,462.67,459.51,462.1,23452.0
2020-10-29 10:05:00,462.28,462.28,460.7,460.7,15312.0,462.28,462.28,460.7,460.7,15312.0
2020-10-29 10:10:00,461.15,461.69,459.0,459.04,18380.0,461.15,461.69,459.0,459.04,18380.0
2020-10-29 10:15:00,459.35,461.27,459.28,460.93,11289.0,459.35,461.27,459.28,460.93,11289.0
2020-10-29 10:20:00,460.87,462.65,460.32,462.24,11458.0,460.87,462.65,460.32,462.24,11458.0
2020-10-29 10:25:00,462.33,463.0,461.77,462.84,16067.0,462.33,463.0,461.77,462.84,16067.0
2020-10-29 10:30:00,462.8,463.26,461.69,461.92,19879.0,462.8,463.26,461.69,461.92,19879.0
2020-10-29 10:35:00,462.02,462.47,460.6,462.3,7179.0,462.02,462.47,460.6,462.3,7179.0
2020-10-29 10:40:00,462.39,462.94,461.85,462.66,16766.0,462.39,462.94,461.85,462.66,16766.0
2020-10-29 10:45:00,462.47,462.6,460.87,461.26,8746.0,462.47,462.6,460.87,461.26,8746.0
2020-10-29 10:50:00,461.32,461.37,460.05,461.33,7281.0,461.32,461.37,460.05,461.33,7281.0
2020-10-29 10:55:00,461.44,462.02,460.97,461.63,13866.0,461.44,462.02,460.97,461.63,13866.0
2020-10-29 11:00:00,461.72,462.31,460.99,462.03,16187.0,461.72,462.31,460.99,462.03,16187.0
2020-10-29 11:05:00,462.03,462.68,461.58,462.68,7734.0,462.03,462.68,461.58,462.68,7734.0
2020-10-29 11:10:00,462.44,463.09,462.05,463.0,8267.0,462.44,463.09,462.05,463.0,8267.0
2020-10-29 11:15:00,462.8,463.62,462.48,463.49,7496.0,462.8,463.62,462.48,463.49,7496.0
2020-10-29 11:20:00,463.37,464.48,463.35,463.6,11767.0,463.37,464.48,463.35,463.6,11767.0
2020-10-29 11:25:00,463.87,464.31,463.58,463.59,18532.0,463.87,464.31,463.58,463.59,18532.0
2020-10-29 11:30:00,463.91,464.1,463.31,463.89,8370.0,463.91,464.1,463.31,463.89,8370.0
2020-10-29 11:35:00,464.15,464.65,463.48,464.64,11602.0,464.15,464.65,463.48,464.64,11602.0
2020-10-29 11:40:00,464.54,464.73,463.93,464.11,11252.0,464.54,464.73,463.93,464.11,11252.0
2020-10-29 11:45:00,464.16,464.66,463.83,464.13,13140.0,464.16,464.66,463.83,464.13,13140.0
2020-10-29 11:50:00,464.01,464.38,463.73,464.1,16663.0,464.01,464.38,463.73,464.1,16663.0
2020-10-29 11:55:00,463.98,464.62,462.82,462.92,15057.0,463.98,464.62,462.82,462.92,15057.0
2020-10-29 12:00:00,463.5,463.61,462.91,462.91,3035.0,463.5,463.61,462.91,462.91,3035.0
2020-10-29 12:05:00,463.0,463.53,462.84,463.13,9432.0,463.0,463.53,462.84,463.13,9432.0
2020-10-29 12:10:00,462.95,463.26,462.36,463.19,4330.0,462.95,463.26,462.36,463.19,4330.0
2020-10-29 12:15:00,463.26,463.62,462.98,463.42,4586.0,463.26,463.62,462.98,463.42,4586.0
2020-10-29 12:20:00,463.3,463.53,462.64,462.84,5878.0,463.3,463.53,462.64,462.84,5878.0
2020-10-29 12:25:00,463.0,463.26,462.63,462.8,4621.0,463.0,463.26,462.63,462.8,4621.0
2020-10-29 12:30:00,462.69,463.06,462.39,462.65,3099.0,462.69,463.06,462.39,462.65,3099.0
2020-10-29 12:35:00,462.62,463.06,462.35,462.48,8041.0,462.62,463.06,462.35,462.48,8041.0
2020-10-29 12:40:00,462.41,462.77,462.03,462.13,5160.0,462.41,462.77,462.03,462.13,5160.0
2020-10-29 12:45:00,462.36,462.58,461.97,462.46,2800.0,462.36,462.58,461.97,462.46,2800.0
2020-10-29 12:50:00,462.6,462.6,461.5,461.55,8610.0,462.6,462.6,461.5,461.55,8610.0
2020-10-29 12:55:00,461.5,461.52,460.89,461.05,5998.0,461.5,461.52,460.89,461.05,5998.0
2020-10-29 13:00:00,461.23,462.12,461.13,461.57,4406.0,461.23,462.12,461.13,461.57,4406.0
2020-10-29 13:05:00,461.58,462.11,460.87,460.91,3800.0,461.58,462.11,460.87,460.91,3800.0
2020-10-29 13:10:00,461.11,461.78,460.76,461.7,7486.0,461.11,461.78,460.76,461.7,7486.0
2020-10-29 13:15:00,461.57,461.85,461.24,461.46,4978.0,461.57,461.85,461.24,461.46,4978.0
2020-10-29 13:20:00,461.52,462.63,461.4,462.63,3829.0,461.52,462.63,461.4,462.63,3829.0
2020-10-29 13:25:00,462.59,462.97,461.63,462.89,11329.0,462.59,462.97,461.63,462.89,11329.0
2020-10-29 13:30:00,462.72,463.18,462.28,462.47,9947.0,462.72,463.18,462.28,462.47,9947.0
2020-10-29 13:35:00,462.61,462.61,461.43,461.64,13725.0,462.61,462.61,461.43,461.64,13725.0
2020-10-29 13:40:00,461.81,461.88,461.16,461.41,12297.0,461.81,461.88,461.16,461.41,12297.0
2020-10-29 13:45:00,461.13,461.43,460.28,460.42,14155.0,461.13,461.43,460.28,460.42,14155.0
2020-10-29 13:50:00,460.41,460.6,459.87,460.42,16278.0,460.41,460.6,459.87,460.42,16278.0
2020-10-29 13:55:00,460.48,460.89,460.02,460.44,12309.0,460.48,460.89,460.02,460.44,12309.0
2020-10-29 14:00:00,460.51,461.44,460.51,460.9,12702.0,460.51,461.44,460.51,460.9,12702.0
2020-10-29 14:05:00,460.9,461.34,460.39,460.47,17221.0,460.9,461.34,460.39,460.47,17221.0
2020-10-29 14:10:00,460.52,460.81,459.88,460.24,25348.0,460.52,460.81,459.88,460.24,25348.0
2020-10-29 14:15:00,460.28,461.02,460.28,460.78,26695.0,460.28,461.02,460.28,460.78,26695.0
2020-10-29 14:20:00,460.61,461.23,460.26,461.22,15482.0,460.61,461.23,460.26,461.22,15482.0
2020-10-29 14:25:00,461.04,462.7,461.04,462.64,15795.0,461.04,462.7,461.04,462.64,15795.0
2020-10-29 14:30:00,462.7,463.22,462.27,463.18,10528.0,462.7,463.22,462.27,463.18,10528.0
2020-10-29 14:35:00,463.28,463.45,462.33,462.6,6433.0,463.28,463.45,462.33,462.6,6433.0
2020-10-29 14:40:00,462.56,462.91,462.26,462.65,9273.0,462.56,462.91,462.26,462.65,9273.0
2020-10-29 14:45:00,462.64,463.02,461.78,461.98,9237.0,462.64,463.02,461.78,461.98,9237.0
2020-10-29 14:50:00,461.78,462.0,461.35,461.49,11976.0,461.78,462.0,461.35,461.49,11976.0
2020-10-29 14:55:00,461.49,461.9,461.06,461.26,12301.0,461.49,461.9,461.06,461.26,12301.0
2020-10-29 15:00:00,461.27,462.27,461.03,462.27,15008.0,461.27,462.27,461.03,462.27,15008.0
2020-10-29 15:05:00,462.16,462.51,461.17,461.17,12846.0,462.16,462.51,461.17,461.17,12846.0
2020-10-29 15:10:00,461.38,462.34,461.31,461.61,13969.0,461.38,462.34,461.31,461.61,13969.0
2020-10-29 15:15:00,461.91,462.54,461.22,462.54,17342.0,461.91,462.54,461.22,462.54,17342.0
2020-10-29 15:20:00,462.33,463.07,462.22,462.97,8310.0,462.33,463.07,462.22,462.97,8310.0
2020-10-29 15:25:00,462.86,463.49,462.25,462.53,8638.0,462.86,463.49,462.25,462.53,8638.0
2020-10-29 15:30:00,462.72,463.14,462.51,462.89,7662.0,462.72,463.14,462.51,462.89,7662.0
2020-10-29 15:35:00,462.83,462.83,462.16,462.57,11248.0,462.83,462.83,462.16,462.57,11248.0
2020-10-29 15:40:00,462.47,463.4,462.45,463.24,12325.0,462.47,463.4,462.45,463.24,12325.0
2020-10-29 15:45:00,463.08,464.65,462.69,464.19,19671.0,463.08,464.65,462.69,464.19,19671.0
2020-10-29 15:50:00,464.17,464.63,463.0,463.57,38415.0,464.17,464.63,463.0,463.57,38415.0
2020-10-29 15:55:00,463.04,463.51,460.82,461.12,77768.0,463.04,463.51,460.82,461.12,77768.0
2020-10-30 09:30:00,458.32,459.5,456.29,457.06,66004.0,458.32,459.5,456.29,457.06,66004.0
2020-10-30 09:35:00,456.77,459.0,456.71,458.65,28228.0,456.77,459.0,456.71,458.65,28228.0
2020-10-30 09:40:00,458.01,458.39,456.19,456.51,13521.0,458.01,458.39,456.19,456.51,13521.0
2020-10-30 09:45:00,456.19,456.83,455.2,456.54,16800.0,456.19,456.83,455.2,456.54,16800.0
2020-10-30 09:50:00,456.17,456.29,454.86,455.11,27871.0,456.17,456.29,454.86,455.11,27871.0
2020-10-30 09:55:00,455.07,456.64,455.0,455.17,14770.0,455.07,456.64,455.0,455.17,14770.0
2020-10-30 10:00:00,455.3,456.12,454.83,455.81,23925.0,455.3,456.12,454.83,455.81,23925.0
2020-10-30 10:05:00,455.87,457.23,455.68,455.76,10919.0,455.87,457.23,455.68,455.76,10919.0
2020-10-30 10:10:00,455.24,456.16,454.48,454.63,15832.0,455.24,456.16,454.48,454.63,15832.0
2020-10-30 10:15:00,454.52,454.54,453.0,453.0,24936.0,454.52,454.54,453.0,453.0,24936.0
2020-10-30 10:20:00,452.91,452.91,450.59,450.83,39879.0,452.91,452.91,450.59,450.83,39879.0
2020-10-30 10:25:00,450.68,451.19,450.14,450.72,20916.0,450.68,451.19,450.14,450.72,20916.0
2020-10-30 10:30:00,450.74,452.04,450.1,450.1,17084.0,450.74,452.04,450.1,450.1,17084.0
2020-10-30 10:35:00,450.06,450.32,448.29,449.28,29818.0,450.06,450.32,448.29,449.28,29818.0
2020-10-30 10:40:00,449.11,449.25,447.48,448.06,30124.0,449.11,449.25,447.48,448.06,30124.0
2020-10-30 10:45:00,448.24,448.82,445.62,445.62,34350.0,448.24,448.82,445.62,445.62,34350.0
2020-10-30 10:50:00,445.93,446.87,445.01,446.23,28809.0,445.93,446.87,445.01,446.23,28809.0
2020-10-30 10:55:00,446.09,446.35,444.55,445.02,38219.0,446.09,446.35,444.55,445.02,38219.0
2020-10-30 11:00:00,445.0,447.48,445.0,447.12,24390.0,445.0,447.48,445.0,447.12,24390.0
2020-10-30 11:05:00,447.04,447.84,446.25,446.4,15189.0,447.04,447.84,446.25,446.4,15189.0
2020-10-30 11:10:00,446.53,447.01,445.41,446.68,26438.0,446.53,447.01,445.41,446.68,26438.0
2020-10-30 11:15:00,446.65,446.68,444.65,444.69,33800.0,446.65,446.68,444.65,444.69,33800.0
2020-10-30 11:20:00,444.56,445.81,444.51,445.35,18721.0,444.56,445.81,444.51,445.35,18721.0
2020-10-30 11:25:00,445.25,445.33,443.76,444.78,10559.0,445.25,445.33,443.76,444.78,10559.0
2020-10-30 11:30:00,444.39,445.28,444.01,445.01,16405.0,444.39,445.28,444.01,445.01,16405.0
2020-10-30 11:35:00,444.92,445.43,443.8,444.87,24271.0,444.92,445.43,443.8,444.87,24271.0
2020-10-30 11:40:00,444.5,445.06,443.6,445.0,12044.0,444.5,445.06,443.6,445.0,12044.0
2020-10-30 11:45:00,444.73,445.01,443.42,445.0,21144.0,444.73,445.01,443.42,445.0,21144.0
2020-10-30 11:50:00,444.93,445.35,443.89,444.88,6223.0,444.93,445.35,443.89,444.88,6223.0
2020-10-30 11:55:00,444.96,444.96,443.76,444.41,12823.0,444.96,444.96,443.76,444.41,12823.0
2020-10-30 12:00:00,444.08,445.97,443.65,445.49,27944.0,444.08,445.97,443.65,445.49,27944.0
2020-10-30 12:05:00,445.43,445.82,445.0,445.44,37461.0,445.43,445.82,445.0,445.44,37461.0
2020-10-30 12:10:00,445.46,447.23,445.13,447.15,12419.0,445.46,447.23,445.13,447.15,12419.0
2020-10-30 12:15:00,446.98,448.95,446.97,448.81,16344.0,446.98,448.95,446.97,448.81,16344.0
2020-10-30 12:20:00,448.74,449.04,448.42,448.83,14948.0,448.74,449.04,448.42,448.83,14948.0
2020-10-30 12:25:00,448.64,449.33,448.52,449.19,15069.0,448.64,449.33,448.52,449.19,15069.0
2020-10-30 12:30:00,449.12,449.25,447.93,448.24,10299.0,449.12,449.25,447.93,448.24,10299.0
2020-10-30 12:35:00,448.1,448.12,447.2,447.69,8217.0,448.1,448.12,447.2,447.69,8217.0
2020-10-30 12:40:00,447.55,447.86,446.18,446.18,7318.0,447.55,447.86,446.18,446.18,7318.0
2020-10-30 12:45:00,446.0,446.73,445.65,446.13,17712.0,446.0,446.73,445.65,446.13,17712.0
2020-10-30 12:50:00,446.15,446.15,445.03,445.5,15178.0,446.15,446.15,445.03,445.5,15178.0
2020-10-30 12:55:00,445.42,445.77,444.83,445.28,6742.0,445.42,445.77,444.83,445.28,6742.0
2020-10-30 13:00:00,445.17,445.87,444.82,444.84,12261.0,445.17,445.87,444.82,444.84,12261.0
2020-10-30 13:05:00,444.73,445.4,444.6,445.21,12355.0,444.73,445.4,444.6,445.21,12355.0
2020-10-30 13:10:00,445.21,445.49,444.2,444.2,14843.0,445.21,445.49,444.2,444.2,14843.0
2020-10-30 13:15:00,444.44,444.75,444.1,444.1,18199.0,444.44,444.75,444.1,444.1,18199.0
2020-10-30 13:20:00,444.0,444.38,443.7,443.98,16285.0,444.0,444.38,443.7,443.98,16285.0
2020-10-30 13:25:00,444.07,444.38,443.24,444.38,13766.0,444.07,444.38,443.24,444.38,13766.0
2020-10-30 13:30:00,444.18,444.4,443.28,443.95,18207.0,444.18,444.4,443.28,443.95,18207.0
2020-10-30 13:35:00,444.02,444.22,443.22,444.0,13220.0,444.02,444.22,443.22,444.0,13220.0
2020-10-30 13:40:00,444.01,444.24,443.61,443.8,8696.0,444.01,444.24,443.61,443.8,8696.0
2020-10-30 13:45:00,443.84,444.13,443.15,443.97,6230.0,443.84,444.13,443.15,443.97,6230.0
2020-10-30 13:50:00,444.0,444.25,443.39,443.91,8096.0,444.0,444.25,443.39,443.91,8096.0
2020-10-30 13:55:00,444.0,444.35,443.64,443.69,11045.0,444.0,444.35,443.64,443.69,11045.0
2020-10-30 14:00:00,443.61,444.11,443.0,444.11,7672.0,443.61,444.11,443.0,444.11,7672.0
2020-10-30 14:05:00,443.86,445.21,443.86,444.79,16278.0,443.86,445.21,443.86,444.79,16278.0
2020-10-30 14:10:00,444.71,444.89,443.77,443.86,4158.0,444.71,444.89,443.77,443.86,4158.0
2020-10-30 14:15:00,443.94,445.13,443.76,444.9,6584.0,443.94,445.13,443.76,444.9,6584.0
2020-10-30 14:20:00,444.68,445.16,444.34,444.38,6517.0,444.68,445.16,444.34,444.38,6517.0
2020-10-30 14:25:00,444.31,444.31,443.21,443.66,5806.0,444.31,444.31,443.21,443.66,5806.0
2020-10-30 14:30:00,443.63,443.63,442.59,443.06,17994.0,443.63,443.63,442.59,443.06,17994.0
2020-10-30 14:35:00,442.89,444.37,442.71,444.01,13150.0,442.89,444.37,442.71,444.01,13150.0
2020-10-30 14:40:00,444.1,444.1,442.8,442.94,7099.0,444.1,444.1,442.8,442.94,7099.0
2020-10-30 14:45:00,443.07,444.27,442.51,444.27,9576.0,443.07,444.27,442.51,444.27,9576.0
2020-10-30 14:50:00,444.32,444.32,443.29,443.45,6965.0,444.32,444.32,443.29,443.45,6965.0
2020-10-30 14:55:00,443.31,444.29,443.06,443.28,10725.0,443.31,444.29,443.06,443.28,10725.0
2020-10-30 15:00:00,443.29,444.12,443.27,443.9,7528.0,443.29,444.12,443.27,443.9,7528.0
2020-10-30 15:05:00,443.99,444.03,443.07,443.38,9853.0,443.99,444.03,443.07,443.38,9853.0
2020-10-30 15:10:00,443.45,445.22,443.38,445.22,15120.0,443.45,445.22,443.38,445.22,15120.0
2020-10-30 15:15:00,444.97,445.91,444.85,445.59,16174.0,444.97,445.91,444.85,445.59,16174.0
2020-10-30 15:20:00,445.72,446.33,445.5,445.9,15100.0,445.72,446.33,445.5,445.9,15100.0
2020-10-30 15:25:00,445.85,445.85,443.97,444.05,17954.0,445.85,445.85,443.97,444.05,17954.0
2020-10-30 15:30:00,444.0,444.07,443.23,443.89,12724.0,444.0,444.07,443.23,443.89,12724.0
2020-10-30 15:35:00,443.95,444.12,442.87,443.57,21421.0,443.95,444.12,442.87,443.57,21421.0
2020-10-30 15:40:00,444.0,445.0,443.43,444.85,27630.0,444.0,445.0,443.43,444.85,27630.0
2020-10-30 15:45:00,444.99,445.47,442.85,443.48,37936.0,444.99,445.47,442.85,443.48,37936.0
2020-10-30 15:50:00,443.07,445.13,443.07,444.02,66544.0,443.07,445.13,443.07,444.02,66544.0
2020-10-30 15:55:00,443.52,447.66,443.3,447.1,135106.0,443.52,447.66,443.3,447.1,135106.0
2020-11-02 09:30:00,452.03,452.03,446.14,447.71,67819.0,452.03,452.03,446.14,447.71,67819.0
2020-11-02 09:35:00,447.48,450.97,447.48,450.74,22727.0,447.48,450.97,447.48,450.74,22727.0
2020-11-02 09:40:00,450.78,452.7,450.63,451.57,26290.0,450.78,452.7,450.63,451.57,26290.0
2020-11-02 09:45:00,451.75,453.36,451.23,453.2,17123.0,451.75,453.36,451.23,453.2,17123.0
2020-11-02 09:50:00,453.0,455.08,453.0,454.66,19089.0,453.0,455.08,453.0,454.66,19089.0
2020-11-02 09:55:00,454.88,455.54,452.28,452.28,15638.0,454.88,455.54,452.28,452.28,15638.0
2020-11-02 10:00:00,452.8,454.24,452.73,453.77,16353.0,452.8,454.24,452.73,453.77,16353.0
2020-11-02 10:05:00,453.62,454.03,452.08,452.71,12523.0,453.62,454.03,452.08,452.71,12523.0
2020-11-02 10:10:00,453.15,455.5,452.7,455.5,17540.0,453.15,455.5,452.7,455.5,17540.0
2020-11-02 10:15:00,455.28,456.19,454.6,455.63,12859.0,455.28,456.19,454.6,455.63,12859.0
2020-11-02 10:20:00,455.64,455.67,453.62,453.85,16876.0,455.64,455.67,453.62,453.85,16876.0
2020-11-02 10:25:00,453.74,454.18,453.1,453.24,9220.0,453.74,454.18,453.1,453.24,9220.0
2020-11-02 10:30:00,453.2,453.39,452.18,452.7,10346.0,453.2,453.39,452.18,452.7,10346.0
2020-11-02 10:35:00,452.72,452.93,451.14,452.17,20188.0,452.72,452.93,451.14,452.17,20188.0
2020-11-02 10:40:00,452.03,452.31,450.27,450.54,11315.0,452.03,452.31,450.27,450.54,11315.0
2020-11-02 10:45:00,450.65,452.19,450.64,452.17,15044.0,450.65,452.19,450.64,452.17,15044.0
2020-11-02 10:50:00,452.17,452.19,451.21,451.49,12698.0,452.17,452.19,451.21,451.49,12698.0
2020-11-02 10:55:00,451.17,451.85,450.55,450.85,7572.0,451.17,451.85,450.55,450.85,7572.0
2020-11-02 11:00:00,450.5,451.69,450.18,451.49,10735.0,450.5,451.69,450.18,451.49,10735.0
2020-11-02 11:05:00,451.48,451.48,450.32,450.44,8238.0,451.48,451.48,450.32,450.44,8238.0
2020-11-02 11:10:00,450.7,450.73,448.58,449.15,12627.0,450.7,450.73,448.58,449.15,12627.0
2020-11-02 11:15:00,449.01,449.01,447.46,447.6,18677.0,449.01,449.01,447.46,447.6,18677.0
2020-11-02 11:20:00,447.39,448.72,447.36,447.75,7513.0,447.39,448.72,447.36,447.75,7513.0
2020-11-02 11:25:00,447.48,448.21,447.32,447.74,13150.0,447.48,448.21,447.32,447.74,13150.0
2020-11-02 11:30:00,447.74,448.55,447.31,447.69,5150.0,447.74,448.55,447.31,447.69,5150.0
2020-11-02 11:35:00,447.83,447.98,446.69,447.5,8999.0,447.83,447.98,446.69,447.5,8999.0
2020-11-02 11:40:00,447.58,448.12,447.1,447.74,8539.0,447.58,448.12,447.1,447.74,8539.0
2020-11-02 11:45:00,447.69,448.46,447.61,447.8,10163.0,447.69,448.46,447.61,447.8,10163.0
2020-11-02 11:50:00,447.69,448.23,447.21,447.21,5607.0,447.69,448.23,447.21,447.21,5607.0
2020-11-02 11:55:00,447.54,447.75,446.85,446.85,6569.0,447.54,447.75,446.85,446.85,6569.0
2020-11-02 12:00:00,446.87,446.87,445.27,445.87,12233.0,446.87,446.87,445.27,445.87,12233.0
2020-11-02 12:05:00,445.77,446.77,445.58,446.77,6667.0,445.77,446.77,445.58,446.77,6667.0
2020-11-02 12:10:00,447.07,447.08,445.66,445.73,7851.0,447.07,447.08,445.66,445.73,7851.0
2020-11-02 12:15:00,445.77,446.16,445.21,445.21,9542.0,445.77,446.16,445.21,445.21,9542.0
2020-11-02 12:20:00,445.37,446.08,445.17,445.96,5936.0,445.37,446.08,445.17,445.96,5936.0
2020-11-02 12:25:00,445.84,446.49,445.5,446.49,4625.0,445.84,446.49,445.5,446.49,4625.0
2020-11-02 12:30:00,446.27,446.27,445.11,445.56,5635.0,446.27,446.27,445.11,445.56,5635.0
2020-11-02 12:35:00,445.43,445.89,444.56,445.1,11673.0,445.43,445.89,444.56,445.1,11673.0
2020-11-02 12:40:00,445.06,445.06,443.63,443.92,15891.0,445.06,445.06,443.63,443.92,15891.0
2020-11-02 12:45:00,443.85,444.36,443.08,444.16,15785.0,443.85,444.36,443.08,444.16,15785.0
2020-11-02 12:50:00,444.2,444.97,443.62,443.89,18920.0,444.2,444.97,443.62,443.89,18920.0
2020-11-02 12:55:00,443.92,443.99,443.05,443.67,5943.0,443.92,443.99,443.05,443.67,5943.0
2020-11-02 13:00:00,443.54,443.85,442.42,442.72,12730.0,443.54,443.85,442.42,442.72,12730.0
2020-11-02 13:05:00,442.87,442.87,441.46,441.46,15628.0,442.87,442.87,441.46,441.46,15628.0
2020-11-02 13:10:00,441.58,441.91,441.14,441.68,13366.0,441.58,441.91,441.14,441.68,13366.0
2020-11-02 13:15:00,441.75,441.89,440.37,440.45,11411.0,441.75,441.89,440.37,440.45,11411.0
2020-11-02 13:20:00,440.45,441.32,440.07,440.92,22381.0,440.45,441.32,440.07,440.92,22381.0
2020-11-02 13:25:00,440.86,441.62,440.7,441.2,16486.0,440.86,441.62,440.7,441.2,16486.0
2020-11-02 13:30:00,441.24,441.46,440.29,440.72,25406.0,441.24,441.46,440.29,440.72,25406.0
2020-11-02 13:35:00,440.65,442.18,440.65,441.74,14662.0,440.65,442.18,440.65,441.74,14662.0
2020-11-02 13:40:00,441.72,442.75,441.72,442.26,11280.0,441.72,442.75,441.72,442.26,11280.0
2020-11-02 13:45:00,441.94,442.53,441.13,441.14,14720.0,441.94,442.53,441.13,441.14,14720.0
2020-11-02 13:50:00,441.12,441.26,440.21,440.32,16730.0,441.12,441.26,440.21,440.32,16730.0
2020-11-02 13:55:00,440.21,440.21,438.94,439.32,17711.0,440.21,440.21,438.94,439.32,17711.0
2020-11-02 14:00:00,439.47,440.47,439.2,439.8,15498.0,439.47,440.47,439.2,439.8,15498.0
2020-11-02 14:05:00,439.78,440.19,439.25,439.91,15640.0,439.78,440.19,439.25,439.91,15640.0
2020-11-02 14:10:00,439.78,440.36,439.6,439.99,12231.0,439.78,440.36,439.6,439.99,12231.0
2020-11-02 14:15:00,439.78,440.67,439.51,440.19,11356.0,439.78,440.67,439.51,440.19,11356.0
2020-11-02 14:20:00,440.23,441.95,440.17,441.81,14807.0,440.23,441.95,440.17,441.81,14807.0
2020-11-02 14:25:00,441.9,442.0,440.92,441.56,10261.0,441.9,442.0,440.92,441.56,10261.0
2020-11-02 14:30:00,441.42,441.83,441.09,441.28,7791.0,441.42,441.83,441.09,441.28,7791.0
2020-11-02 14:35:00,441.25,442.0,441.25,441.76,21907.0,441.25,442.0,441.25,441.76,21907.0
2020-11-02 14:40:00,441.68,442.0,441.07,441.18,18990.0,441.68,442.0,441.07,441.18,18990.0
2020-11-02 14:45:00,441.18,442.23,441.09,441.65,22123.0,441.18,442.23,441.09,441.65,22123.0
2020-11-02 14:50:00,441.75,441.98,441.0,441.03,11112.0,441.75,441.98,441.0,441.03,11112.0
2020-11-02 14:55:00,441.02,441.34,440.57,441.28,10277.0,441.02,441.34,440.57,441.28,10277.0
2020-11-02 15:00:00,441.08,442.23,441.01,441.34,13002.0,441.08,442.23,441.01,441.34,13002.0
2020-11-02 15:05:00,441.23,441.57,440.89,441.16,16840.0,441.23,441.57,440.89,441.16,16840.0
2020-11-02 15:10:00,441.29,442.0,441.2,441.82,15715.0,441.29,442.0,441.2,441.82,15715.0
2020-11-02 15:15:00,442.13,442.39,442.03,442.21,28056.0,442.13,442.39,442.03,442.21,28056.0
2020-11-02 15:20:00,442.29,442.5,441.86,441.89,21026.0,442.29,442.5,441.86,441.89,21026.0
2020-11-02 15:25:00,441.93,442.07,441.63,442.0,31789.0,441.93,442.07,441.63,442.0,31789.0
2020-11-02 15:30:00,442.0,442.33,440.9,441.0,14547.0,442.0,442.33,440.9,441.0,14547.0
2020-11-02 15:35:00,441.01,442.17,440.73,442.02,20190.0,441.01,442.17,440.73,442.02,20190.0
2020-11-02 15:40:00,442.03,442.33,441.15,441.16,19082.0,442.03,442.33,441.15,441.16,19082.0
2020-11-02 15:45:00,441.11,441.93,441.02,441.6,33637.0,441.11,441.93,441.02,441.6,33637.0
2020-11-02 15:50:00,441.44,444.4,441.05,444.36,41197.0,441.44,444.4,441.05,444.36,41197.0
2020-11-02 15:55:00,444.12,445.4,443.94,444.64,81408.0,444.12,445.4,443.94,444.64,81408.0
2020-11-03 09:30:00,448.93,448.99,445.67,446.2,55550.0,448.93,448.99,445.67,446.2,55550.0
2020-11-03 09:35:00,446.22,449.51,446.17,448.65,13279.0,446.22,449.51,446.17,448.65,13279.0
2020-11-03 09:40:00,448.33,450.47,447.77,449.28,17791.0,448.33,450.47,447.77,449.28,17791.0
2020-11-03 09:45:00,449.16,451.59,448.63,451.47,12999.0,449.16,451.59,448.63,451.47,12999.0
2020-11-03 09:50:00,451.16,452.91,451.15,452.91,15772.0,451.16,452.91,451.15,452.91,15772.0
2020-11-03 09:55:00,452.72,453.61,451.4,453.25,10425.0,452.72,453.61,451.4,453.25,10425.0
2020-11-03 10:00:00,453.65,454.9,453.13,453.72,15138.0,453.65,454.9,453.13,453.72,15138.0
2020-11-03 10:05:00,454.17,454.17,453.01,453.5,15651.0,454.17,454.17,453.01,453.5,15651.0
2020-11-03 10:10:00,454.04,454.38,453.12,454.28,5666.0,454.04,454.38,453.12,454.28,5666.0
2020-11-03 10:15:00,454.27,455.84,454.14,455.83,7843.0,454.27,455.84,454.14,455.83,7843.0
2020-11-03 10:20:00,455.5,457.58,455.5,456.27,10810.0,455.5,457.58,455.5,456.27,10810.0
2020-11-03 10:25:00,456.31,456.73,455.65,455.75,7341.0,456.31,456.73,455.65,455.75,7341.0
2020-11-03 10:30:00,456.39,457.55,455.96,456.06,10833.0,456.39,457.55,455.96,456.06,10833.0
2020-11-03 10:35:00,455.99,456.02,454.63,454.9,11136.0,455.99,456.02,454.63,454.9,11136.0
2020-11-03 10:40:00,454.61,454.95,453.98,454.63,11887.0,454.61,454.95,453.98,454.63,11887.0
2020-11-03 10:45:00,454.63,456.2,454.33,456.2,5702.0,454.63,456.2,454.33,456.2,5702.0
2020-11-03 10:50:00,455.89,456.03,454.8,455.4,4461.0,455.89,456.03,454.8,455.4,4461.0
2020-11-03 10:55:00,455.38,457.48,455.21,457.05,10608.0,455.38,457.48,455.21,457.05,10608.0
2020-11-03 11:00:00,457.25,457.85,456.14,457.08,23285.0,457.25,457.85,456.14,457.08,23285.0
2020-11-03 11:05:00,457.08,457.59,456.79,457.08,10412.0,457.08,457.59,456.79,457.08,10412.0
2020-11-03 11:10:00,457.08,457.25,455.49,456.03,8833.0,457.08,457.25,455.49,456.03,8833.0
2020-11-03 11:15:00,456.09,456.52,455.48,456.49,4900.0,456.09,456.52,455.48,456.49,4900.0
2020-11-03 11:20:00,456.79,457.3,456.71,456.87,8638.0,456.79,457.3,456.71,456.87,8638.0
2020-11-03 11:25:00,456.89,457.27,455.5,455.67,10408.0,456.89,457.27,455.5,455.67,10408.0
2020-11-03 11:30:00,455.67,456.72,455.53,456.23,7748.0,455.67,456.72,455.53,456.23,7748.0
2020-11-03 11:35:00,456.45,457.28,456.18,457.18,12410.0,456.45,457.28,456.18,457.18,12410.0
2020-11-03 11:40:00,457.0,457.29,456.26,456.68,3528.0,457.0,457.29,456.26,456.68,3528.0
2020-11-03 11:45:00,456.64,456.97,456.38,456.45,14987.0,456.64,456.97,456.38,456.45,14987.0
2020-11-03 11:50:00,456.4,456.73,455.64,455.65,5102.0,456.4,456.73,455.64,455.65,5102.0
2020-11-03 11:55:00,455.42,455.5,454.89,455.2,7267.0,455.42,455.5,454.89,455.2,7267.0
2020-11-03 12:00:00,455.44,455.65,454.32,454.35,18089.0,455.44,455.65,454.32,454.35,18089.0
2020-11-03 12:05:00,454.48,454.48,453.98,454.22,5475.0,454.48,454.48,453.98,454.22,5475.0
2020-11-03 12:10:00,454.0,454.32,453.41,454.05,11837.0,454.0,454.32,453.41,454.05,11837.0
2020-11-03 12:15:00,454.26,454.53,453.76,454.1,12558.0,454.26,454.53,453.76,454.1,12558.0
2020-11-03 12:20:00,454.45,454.98,454.34,454.98,3417.0,454.45,454.98,454.34,454.98,3417.0
2020-11-03 12:25:00,455.12,456.0,454.95,455.6,6338.0,455.12,456.0,454.95,455.6,6338.0
2020-11-03 12:30:00,455.56,455.75,455.26,455.64,7004.0,455.56,455.75,455.26,455.64,7004.0
2020-11-03 12:35:00,455.71,455.73,454.97,455.67,7713.0,455.71,455.73,454.97,455.67,7713.0
2020-11-03 12:40:00,455.8,455.95,455.37,455.56,6663.0,455.8,455.95,455.37,455.56,6663.0
2020-11-03 12:45:00,455.52,456.02,455.24,455.95,3500.0,455.52,456.02,455.24,455.95,3500.0
2020-11-03 12:50:00,455.85,456.03,455.39,455.66,6452.0,455.85,456.03,455.39,455.66,6452.0
2020-11-03 12:55:00,455.74,455.75,455.11,455.62,2433.0,455.74,455.75,455.11,455.62,2433.0
2020-11-03 13:00:00,455.5,456.39,455.5,455.85,5104.0,455.5,456.39,455.5,455.85,5104.0
2020-11-03 13:05:00,455.95,455.95,455.08,455.13,4528.0,455.95,455.95,455.08,455.13,4528.0
2020-11-03 13:10:00,455.6,455.6,454.46,454.47,5143.0,455.6,455.6,454.46,454.47,5143.0
2020-11-03 13:15:00,454.33,454.67,454.05,454.67,2585.0,454.33,454.67,454.05,454.67,2585.0
2020-11-03 13:20:00,454.38,454.82,453.87,454.42,3525.0,454.38,454.82,453.87,454.42,3525.0
2020-11-03 13:25:00,454.32,454.7,453.92,454.7,7611.0,454.32,454.7,453.92,454.7,7611.0
2020-11-03 13:30:00,454.84,455.09,454.55,454.63,4591.0,454.84,455.09,454.55,454.63,4591.0
2020-11-03 13:35:00,454.5,454.85,453.89,454.45,5432.0,454.5,454.85,453.89,454.45,5432.0
2020-11-03 13:40:00,454.43,455.28,453.74,454.7,9070.0,454.43,455.28,453.74,454.7,9070.0
2020-11-03 13:45:00,454.51,454.66,453.08,453.13,6660.0,454.51,454.66,453.08,453.13,6660.0
2020-11-03 13:50:00,453.25,453.25,451.56,451.56,5551.0,453.25,453.25,451.56,451.56,5551.0
2020-11-03 13:55:00,451.35,451.75,450.84,451.28,4408.0,451.35,451.75,450.84,451.28,4408.0
2020-11-03 14:00:00,451.2,452.06,451.2,451.67,5513.0,451.2,452.06,451.2,451.67,5513.0
2020-11-03 14:05:00,451.71,451.87,450.62,450.66,6123.0,451.71,451.87,450.62,450.66,6123.0
2020-11-03 14:10:00,450.97,452.75,450.96,452.51,6387.0,450.97,452.75,450.96,452.51,6387.0
2020-11-03 14:15:00,452.33,452.85,452.09,452.82,6101.0,452.33,452.85,452.09,452.82,6101.0
2020-11-03 14:20:00,452.87,453.3,452.42,452.54,4689.0,452.87,453.3,452.42,452.54,4689.0
2020-11-03 14:25:00,452.77,453.35,452.29,452.42,5347.0,452.77,453.35,452.29,452.42,5347.0
2020-11-03 14:30:00,452.51,453.4,451.99,453.29,7524.0,452.51,453.4,451.99,453.29,7524.0
2020-11-03 14:35:00,453.15,453.41,452.79,453.24,4368.0,453.15,453.41,452.79,453.24,4368.0
2020-11-03 14:40:00,453.54,453.99,453.24,453.52,4353.0,453.54,453.99,453.24,453.52,4353.0
2020-11-03 14:45:00,453.56,453.67,452.84,453.33,6176.0,453.56,453.67,452.84,453.33,6176.0
2020-11-03 14:50:00,453.13,453.69,453.06,453.29,7074.0,453.13,453.69,453.06,453.29,7074.0
2020-11-03 14:55:00,453.42,453.43,452.89,453.28,4400.0,453.42,453.43,452.89,453.28,4400.0
2020-11-03 15:00:00,453.19,453.28,452.08,452.12,6326.0,453.19,453.28,452.08,452.12,6326.0
2020-11-03 15:05:00,452.13,452.48,452.0,452.19,3494.0,452.13,452.48,452.0,452.19,3494.0
2020-11-03 15:10:00,452.27,453.3,452.25,452.56,6948.0,452.27,453.3,452.25,452.56,6948.0
2020-11-03 15:15:00,452.89,453.2,452.55,453.15,5698.0,452.89,453.2,452.55,453.15,5698.0
2020-11-03 15:20:00,453.2,453.76,452.89,453.43,15956.0,453.2,453.76,452.89,453.43,15956.0
2020-11-03 15:25:00,453.68,455.42,453.68,455.3,14607.0,453.68,455.42,453.68,455.3,14607.0
2020-11-03 15:30:00,455.3,455.97,454.91,455.97,22961.0,455.3,455.97,454.91,455.97,22961.0
2020-11-03 15:35:00,455.97,456.36,455.31,455.5,20587.0,455.97,456.36,455.31,455.5,20587.0
2020-11-03 15:40:00,455.68,456.85,455.49,455.59,21449.0,455.68,456.85,455.49,455.59,21449.0
2020-11-03 15:45:00,455.71,456.2,455.4,455.81,26019.0,455.71,456.2,455.4,455.81,26019.0
2020-11-03 15:50:00,455.56,457.14,454.74,457.14,41558.0,455.56,457.14,454.74,457.14,41558.0
2020-11-03 15:55:00,457.13,457.13,453.43,453.57,68466.0,457.13,457.13,453.43,453.57,68466.0
2020-11-04 09:30:00,477.24,482.25,474.47,481.58,229169.0,477.24,482.25,474.47,481.58,229169.0
2020-11-04 09:35:00,481.61,481.67,476.74,476.97,86463.0,481.61,481.67,476.74,476.97,86463.0
2020-11-04 09:40:00,477.43,480.43,475.07,478.52,88554.0,477.43,480.43,475.07,478.52,88554.0
2020-11-04 09:45:00,478.84,480.23,477.49,478.39,52083.0,478.84,480.23,477.49,478.39,52083.0
2020-11-04 09:50:00,478.47,479.85,476.94,479.57,34417.0,478.47,479.85,476.94,479.57,34417.0
2020-11-04 09:55:00,479.3,481.48,478.83,481.04,32152.0,479.3,481.48,478.83,481.04,32152.0
2020-11-04 10:00:00,481.22,483.43,479.47,483.43,50039.0,481.22,483.43,479.47,483.43,50039.0
2020-11-04 10:05:00,483.02,484.97,483.02,484.51,48672.0,483.02,484.97,483.02,484.51,48672.0
2020-11-04 10:10:00,484.46,485.0,482.8,484.25,21299.0,484.46,485.0,482.8,484.25,21299.0
2020-11-04 10:15:00,484.84,485.87,484.01,485.86,22341.0,484.84,485.87,484.01,485.86,22341.0
2020-11-04 10:20:00,485.88,488.31,485.63,487.0,51576.0,485.88,488.31,485.63,487.0,51576.0
2020-11-04 10:25:00,486.86,487.72,486.49,487.08,39919.0,486.86,487.72,486.49,487.08,39919.0
2020-11-04 10:30:00,487.37,487.65,485.83,487.15,26195.0,487.37,487.65,485.83,487.15,26195.0
2020-11-04 10:35:00,486.49,487.19,484.22,485.65,41861.0,486.49,487.19,484.22,485.65,41861.0
2020-11-04 10:40:00,485.32,486.76,485.06,486.3,31836.0,485.32,486.76,485.06,486.3,31836.0
2020-11-04 10:45:00,486.38,487.94,485.81,487.67,20458.0,486.38,487.94,485.81,487.67,20458.0
2020-11-04 10:50:00,487.38,488.44,485.93,488.31,16774.0,487.38,488.44,485.93,488.31,16774.0
2020-11-04 10:55:00,488.31,488.74,487.32,488.26,19870.0,488.31,488.74,487.32,488.26,19870.0
2020-11-04 11:00:00,488.07,489.28,487.83,488.07,47253.0,488.07,489.28,487.83,488.07,47253.0
2020-11-04 11:05:00,488.28,488.95,487.33,487.82,30881.0,488.28,488.95,487.33,487.82,30881.0
2020-11-04 11:10:00,487.6,488.35,485.68,486.15,26203.0,487.6,488.35,485.68,486.15,26203.0
2020-11-04 11:15:00,486.27,487.0,485.66,486.64,23796.0,486.27,487.0,485.66,486.64,23796.0
2020-11-04 11:20:00,486.44,487.62,486.44,487.62,14915.0,486.44,487.62,486.44,487.62,14915.0
2020-11-04 11:25:00,487.56,488.45,486.65,487.43,10687.0,487.56,488.45,486.65,487.43,10687.0
2020-11-04 11:30:00,487.62,488.99,487.48,487.54,17172.0,487.62,488.99,487.48,487.54,17172.0
2020-11-04 11:35:00,487.82,488.46,487.65,488.3,16072.0,487.82,488.46,487.65,488.3,16072.0
2020-11-04 11:40:00,488.3,489.1,487.99,489.07,18809.0,488.3,489.1,487.99,489.07,18809.0
2020-11-04 11:45:00,489.28,489.43,488.07,488.64,14328.0,489.28,489.43,488.07,488.64,14328.0
2020-11-04 11:50:00,488.86,489.34,488.21,488.82,10482.0,488.86,489.34,488.21,488.82,10482.0
2020-11-04 11:55:00,488.79,490.33,488.59,490.16,23452.0,488.79,490.33,488.59,490.16,23452.0
2020-11-04 12:00:00,490.14,490.72,489.74,490.72,20340.0,490.14,490.72,489.74,490.72,20340.0
2020-11-04 12:05:00,490.55,491.02,489.7,490.1,35918.0,490.55,491.02,489.7,490.1,35918.0
2020-11-04 12:10:00,490.17,491.36,489.71,490.77,15380.0,490.17,491.36,489.71,490.77,15380.0
2020-11-04 12:15:00,491.16,492.37,490.82,491.87,22674.0,491.16,492.37,490.82,491.87,22674.0
2020-11-04 12:20:00,491.45,493.62,491.3,493.31,22612.0,491.45,493.62,491.3,493.31,22612.0
2020-11-04 12:25:00,493.31,493.31,491.3,493.29,24062.0,493.31,493.31,491.3,493.29,24062.0
2020-11-04 12:30:00,493.54,494.71,493.2,493.9,34848.0,493.54,494.71,493.2,493.9,34848.0
2020-11-04 12:35:00,494.04,494.85,493.49,494.12,24891.0,494.04,494.85,493.49,494.12,24891.0
2020-11-04 12:40:00,494.21,494.94,494.01,494.43,25567.0,494.21,494.94,494.01,494.43,25567.0
2020-11-04 12:45:00,494.51,494.69,493.11,493.16,23879.0,494.51,494.69,493.11,493.16,23879.0
2020-11-04 12:50:00,493.19,493.55,492.14,492.42,14446.0,493.19,493.55,492.14,492.42,14446.0
2020-11-04 12:55:00,492.6,493.12,491.84,492.16,11975.0,492.6,493.12,491.84,492.16,11975.0
2020-11-04 13:00:00,492.41,493.15,491.84,493.15,30537.0,492.41,493.15,491.84,493.15,30537.0
2020-11-04 13:05:00,493.03,493.73,492.2,493.22,28558.0,493.03,493.73,492.2,493.22,28558.0
2020-11-04 13:10:00,493.28,493.6,492.39,493.14,17839.0,493.28,493.6,492.39,493.14,17839.0
2020-11-04 13:15:00,493.28,494.0,493.0,493.28,15862.0,493.28,494.0,493.0,493.28,15862.0
2020-11-04 13:20:00,493.13,493.32,491.69,492.18,45389.0,493.13,493.32,491.69,492.18,45389.0
2020-11-04 13:25:00,492.09,492.13,490.56,492.0,15270.0,492.09,492.13,490.56,492.0,15270.0
2020-11-04 13:30:00,491.97,493.54,491.07,493.33,14730.0,491.97,493.54,491.07,493.33,14730.0
2020-11-04 13:35:00,493.15,493.5,492.22,492.78,14002.0,493.15,493.5,492.22,492.78,14002.0
2020-11-04 13:40:00,492.97,493.29,489.46,489.78,19330.0,492.97,493.29,489.46,489.78,19330.0
2020-11-04 13:45:00,490.08,491.41,488.87,489.02,18784.0,490.08,491.41,488.87,489.02,18784.0
2020-11-04 13:50:00,489.23,490.36,489.03,490.24,15171.0,489.23,490.36,489.03,490.24,15171.0
2020-11-04 13:55:00,490.45,491.42,490.19,490.52,10550.0,490.45,491.42,490.19,490.52,10550.0
2020-11-04 14:00:00,490.74,491.77,490.19,490.58,27854.0,490.74,491.77,490.19,490.58,27854.0
2020-11-04 14:05:00,490.6,491.91,490.01,491.49,14760.0,490.6,491.91,490.01,491.49,14760.0
2020-11-04 14:10:00,491.53,492.46,491.15,491.58,12548.0,491.53,492.46,491.15,491.58,12548.0
2020-11-04 14:15:00,491.57,491.66,490.49,491.32,7402.0,491.57,491.66,490.49,491.32,7402.0
2020-11-04 14:20:00,491.29,492.34,491.02,491.84,12842.0,491.29,492.34,491.02,491.84,12842.0
2020-11-04 14:25:00,491.73,491.85,490.98,491.61,8749.0,491.73,491.85,490.98,491.61,8749.0
2020-11-04 14:30:00,491.49,491.66,489.91,489.95,23179.0,491.49,491.66,489.91,489.95,23179.0
2020-11-04 14:35:00,490.25,490.93,489.48,489.75,18907.0,490.25,490.93,489.48,489.75,18907.0
2020-11-04 14:40:00,489.56,489.57,487.6,488.5,24864.0,489.56,489.57,487.6,488.5,24864.0
2020-11-04 14:45:00,488.37,490.15,488.36,489.53,14744.0,488.37,490.15,488.36,489.53,14744.0
2020-11-04 14:50:00,489.41,490.39,489.17,489.96,22649.0,489.41,490.39,489.17,489.96,22649.0
2020-11-04 14:55:00,489.69,490.24,488.03,489.55,46124.0,489.69,490.24,488.03,489.55,46124.0
2020-11-04 15:00:00,489.24,489.7,487.07,487.26,24854.0,489.24,489.7,487.07,487.26,24854.0
2020-11-04 15:05:00,487.24,488.2,486.34,487.99,31693.0,487.24,488.2,486.34,487.99,31693.0
2020-11-04 15:10:00,487.83,487.85,486.25,486.73,29122.0,487.83,487.85,486.25,486.73,29122.0
2020-11-04 15:15:00,486.31,486.57,484.53,484.53,29798.0,486.31,486.57,484.53,484.53,29798.0
2020-11-04 15:20:00,484.77,486.16,484.27,485.88,35867.0,484.77,486.16,484.27,485.88,35867.0
2020-11-04 15:25:00,485.88,485.99,483.44,483.48,36771.0,485.88,485.99,483.44,483.48,36771.0
2020-11-04 15:30:00,483.94,484.68,482.78,483.72,63509.0,483.94,484.68,482.78,483.72,63509.0
2020-11-04 15:35:00,484.29,484.5,482.42,483.38,48104.0,484.29,484.5,482.42,483.38,48104.0
2020-11-04 15:40:00,483.29,484.47,483.18,483.55,46195.0,483.29,484.47,483.18,483.55,46195.0
2020-11-04 15:45:00,483.44,486.1,483.0,485.63,41069.0,483.44,486.1,483.0,485.63,41069.0
2020-11-04 15:50:00,484.98,489.09,484.83,488.91,90885.0,484.98,489.09,484.83,488.91,90885.0
2020-11-04 15:55:00,488.94,488.94,486.3,487.23,103004.0,488.94,488.94,486.3,487.23,103004.0
2020-11-05 09:30:00,499.61,501.35,497.37,498.97,86305.0,499.61,501.35,497.37,498.97,86305.0
2020-11-05 09:35:00,498.55,499.43,496.9,498.2,41090.0,498.55,499.43,496.9,498.2,41090.0
2020-11-05 09:40:00,498.93,499.07,494.95,496.1,26251.0,498.93,499.07,494.95,496.1,26251.0
2020-11-05 09:45:00,495.8,496.81,495.22,496.16,15118.0,495.8,496.81,495.22,496.16,15118.0
2020-11-05 09:50:00,496.73,498.91,496.71,498.23,19208.0,496.73,498.91,496.71,498.23,19208.0
2020-11-05 09:55:00,498.55,498.92,497.72,498.52,13144.0,498.55,498.92,497.72,498.52,13144.0
2020-11-05 10:00:00,498.41,501.11,498.4,501.1,25635.0,498.41,501.11,498.4,501.1,25635.0
2020-11-05 10:05:00,501.25,502.53,500.99,501.9,26435.0,501.25,502.53,500.99,501.9,26435.0
2020-11-05 10:10:00,502.02,502.52,499.01,499.12,17785.0,502.02,502.52,499.01,499.12,17785.0
2020-11-05 10:15:00,499.04,500.15,498.8,500.1,13401.0,499.04,500.15,498.8,500.1,13401.0
2020-11-05 10:20:00,499.79,499.9,496.85,496.85,20735.0,499.79,499.9,496.85,496.85,20735.0
2020-11-05 10:25:00,496.97,497.25,495.77,496.22,16852.0,496.97,497.25,495.77,496.22,16852.0
2020-11-05 10:30:00,495.94,496.64,495.66,495.76,7030.0,495.94,496.64,495.66,495.76,7030.0
2020-11-05 10:35:00,495.32,496.0,494.21,494.21,23839.0,495.32,496.0,494.21,494.21,23839.0
2020-11-05 10:40:00,494.01,495.53,493.85,494.9,11913.0,494.01,495.53,493.85,494.9,11913.0
2020-11-05 10:45:00,495.01,495.01,492.72,494.7,22860.0,495.01,495.01,492.72,494.7,22860.0
2020-11-05 10:50:00,494.52,496.1,494.52,495.66,14812.0,494.52,496.1,494.52,495.66,14812.0
2020-11-05 10:55:00,495.54,495.91,494.81,495.83,19691.0,495.54,495.91,494.81,495.83,19691.0
2020-11-05 11:00:00,495.83,496.51,495.11,495.11,14403.0,495.83,496.51,495.11,495.11,14403.0
2020-11-05 11:05:00,495.05,495.55,494.42,494.42,9489.0,495.05,495.55,494.42,494.42,9489.0
2020-11-05 11:10:00,494.5,494.87,492.95,494.11,7428.0,494.5,494.87,492.95,494.11,7428.0
2020-11-05 11:15:00,494.5,495.16,493.37,494.02,13211.0,494.5,495.16,493.37,494.02,13211.0
2020-11-05 11:20:00,493.82,494.65,493.14,494.13,4877.0,493.82,494.65,493.14,494.13,4877.0
2020-11-05 11:25:00,494.14,494.99,494.14,494.38,7455.0,494.14,494.99,494.14,494.38,7455.0
2020-11-05 11:30:00,494.84,495.56,494.11,494.61,9392.0,494.84,495.56,494.11,494.61,9392.0
2020-11-05 11:35:00,494.45,494.68,493.46,493.96,6462.0,494.45,494.68,493.46,493.96,6462.0
2020-11-05 11:40:00,493.87,494.3,492.04,492.99,18290.0,493.87,494.3,492.04,492.99,18290.0
2020-11-05 11:45:00,493.06,493.99,492.95,493.18,3109.0,493.06,493.99,492.95,493.18,3109.0
2020-11-05 11:50:00,493.24,493.47,492.38,492.97,7139.0,493.24,493.47,492.38,492.97,7139.0
2020-11-05 11:55:00,492.87,493.32,492.53,492.9,3496.0,492.87,493.32,492.53,492.9,3496.0
2020-11-05 12:00:00,492.9,493.81,492.73,493.21,6029.0,492.9,493.81,492.73,493.21,6029.0
2020-11-05 12:05:00,493.31,493.86,492.05,493.86,9616.0,493.31,493.86,492.05,493.86,9616.0
2020-11-05 12:10:00,494.18,494.55,493.35,493.9,7862.0,494.18,494.55,493.35,493.9,7862.0
2020-11-05 12:15:00,493.79,493.97,492.33,492.33,7261.0,493.79,493.97,492.33,492.33,7261.0
2020-11-05 12:20:00,492.19,492.19,491.0,491.0,5830.0,492.19,492.19,491.0,491.0,5830.0
2020-11-05 12:25:00,491.0,491.14,490.26,490.53,11360.0,491.0,491.14,490.26,490.53,11360.0
2020-11-05 12:30:00,490.59,490.9,489.8,489.8,12008.0,490.59,490.9,489.8,489.8,12008.0
2020-11-05 12:35:00,490.02,492.46,489.97,492.43,21486.0,490.02,492.46,489.97,492.43,21486.0
2020-11-05 12:40:00,492.52,492.84,491.84,492.84,6569.0,492.52,492.84,491.84,492.84,6569.0
2020-11-05 12:45:00,493.09,493.52,492.97,493.26,3915.0,493.09,493.52,492.97,493.26,3915.0
2020-11-05 12:50:00,493.43,494.44,493.42,493.95,4671.0,493.43,494.44,493.42,493.95,4671.0
2020-11-05 12:55:00,494.05,494.05,493.23,493.41,3055.0,494.05,494.05,493.23,493.41,3055.0
2020-11-05 13:00:00,493.56,494.47,493.56,493.75,7093.0,493.56,494.47,493.56,493.75,7093.0
2020-11-05 13:05:00,493.75,494.67,493.7,494.59,16101.0,493.75,494.67,493.7,494.59,16101.0
2020-11-05 13:10:00,494.62,494.75,493.86,493.86,6869.0,494.62,494.75,493.86,493.86,6869.0
2020-11-05 13:15:00,494.01,494.01,492.95,493.52,7541.0,494.01,494.01,492.95,493.52,7541.0
2020-11-05 13:20:00,493.66,494.11,493.49,493.62,1865.0,493.66,494.11,493.49,493.62,1865.0
2020-11-05 13:25:00,493.79,493.79,492.47,493.23,9325.0,493.79,493.79,492.47,493.23,9325.0
2020-11-05 13:30:00,493.27,493.44,492.79,493.04,2862.0,493.27,493.44,492.79,493.04,2862.0
2020-11-05 13:35:00,492.81,493.55,492.68,493.37,5468.0,492.81,493.55,492.68,493.37,5468.0
2020-11-05 13:40:00,493.5,494.04,493.36,494.01,4228.0,493.5,494.04,493.36,494.01,4228.0
2020-11-05 13:45:00,494.01,495.07,493.85,495.01,11481.0,494.01,495.07,493.85,495.01,11481.0
2020-11-05 13:50:00,494.95,495.54,494.35,495.02,7774.0,494.95,495.54,494.35,495.02,7774.0
2020-11-05 13:55:00,495.21,495.77,494.57,494.57,7250.0,495.21,495.77,494.57,494.57,7250.0
2020-11-05 14:00:00,494.84,495.86,494.75,495.84,4675.0,494.84,495.86,494.75,495.84,4675.0
2020-11-05 14:05:00,495.83,495.83,494.8,495.15,4006.0,495.83,495.83,494.8,495.15,4006.0
2020-11-05 14:10:00,495.12,495.53,494.62,495.01,3243.0,495.12,495.53,494.62,495.01,3243.0
2020-11-05 14:15:00,495.11,495.63,495.1,495.44,4253.0,495.11,495.63,495.1,495.44,4253.0
2020-11-05 14:20:00,495.25,495.63,495.2,495.29,4568.0,495.25,495.63,495.2,495.29,4568.0
2020-11-05 14:25:00,495.42,496.12,495.38,496.02,6336.0,495.42,496.12,495.38,496.02,6336.0
2020-11-05 14:30:00,495.99,496.06,495.01,495.35,11626.0,495.99,496.06,495.01,495.35,11626.0
2020-11-05 14:35:00,495.44,495.58,494.54,495.57,5921.0,495.44,495.58,494.54,495.57,5921.0
2020-11-05 14:40:00,495.42,496.56,495.42,496.37,10353.0,495.42,496.56,495.42,496.37,10353.0
2020-11-05 14:45:00,496.5,496.57,495.5,495.59,8675.0,496.5,496.57,495.5,495.59,8675.0
2020-11-05 14:50:00,495.54,496.04,495.14,495.98,7633.0,495.54,496.04,495.14,495.98,7633.0
2020-11-05 14:55:00,496.18,496.81,495.81,496.28,8105.0,496.18,496.81,495.81,496.28,8105.0
2020-11-05 15:00:00,496.33,496.82,495.98,496.68,8238.0,496.33,496.82,495.98,496.68,8238.0
2020-11-05 15:05:00,496.75,496.92,495.97,496.0,14839.0,496.75,496.92,495.97,496.0,14839.0
2020-11-05 15:10:00,496.25,496.5,494.84,495.23,12758.0,496.25,496.5,494.84,495.23,12758.0
2020-11-05 15:15:00,495.54,495.91,495.02,495.5,7922.0,495.54,495.91,495.02,495.5,7922.0
2020-11-05 15:20:00,495.35,496.11,495.21,495.92,10694.0,495.35,496.11,495.21,495.92,10694.0
2020-11-05 15:25:00,495.88,496.38,495.72,496.38,17014.0,495.88,496.38,495.72,496.38,17014.0
2020-11-05 15:30:00,496.47,496.72,495.23,495.4,19364.0,496.47,496.72,495.23,495.4,19364.0
2020-11-05 15:35:00,495.56,495.69,494.67,495.08,17606.0,495.56,495.69,494.67,495.08,17606.0
2020-11-05 15:40:00,495.23,495.66,494.49,494.66,22610.0,495.23,495.66,494.49,494.66,22610.0
2020-11-05 15:45:00,494.53,494.65,493.21,494.22,32659.0,494.53,494.65,493.21,494.22,32659.0
2020-11-05 15:50:00,494.12,496.54,493.66,496.54,46996.0,494.12,496.54,493.66,496.54,46996.0
2020-11-05 15:55:00,496.29,497.25,495.88,496.47,85117.0,496.29,497.25,495.88,496.47,85117.0
2020-11-06 09:30:00,498.23,498.72,490.97,491.47,61945.0,498.23,498.72,490.97,491.47,61945.0
2020-11-06 09:35:00,491.71,492.02,487.9,487.9,48077.0,491.71,492.02,487.9,487.9,48077.0
2020-11-06 09:40:00,487.63,488.62,485.48,486.74,26671.0,487.63,488.62,485.48,486.74,26671.0
2020-11-06 09:45:00,486.55,487.44,483.8,484.51,62944.0,486.55,487.44,483.8,484.51,62944.0
2020-11-06 09:50:00,484.59,485.89,484.0,484.46,13917.0,484.59,485.89,484.0,484.46,13917.0
2020-11-06 09:55:00,484.8,484.93,483.0,483.02,15205.0,484.8,484.93,483.0,483.02,15205.0
2020-11-06 10:00:00,483.01,484.92,483.01,484.16,20166.0,483.01,484.92,483.01,484.16,20166.0
2020-11-06 10:05:00,484.52,486.66,484.52,486.4,16387.0,484.52,486.66,484.52,486.4,16387.0
2020-11-06 10:10:00,486.34,487.59,486.33,487.0,26393.0,486.34,487.59,486.33,487.0,26393.0
2020-11-06 10:15:00,486.91,488.7,486.87,488.09,16371.0,486.91,488.7,486.87,488.09,16371.0
2020-11-06 10:20:00,487.56,488.53,487.13,487.62,32540.0,487.56,488.53,487.13,487.62,32540.0
2020-11-06 10:25:00,487.73,489.44,487.73,488.81,12496.0,487.73,489.44,487.73,488.81,12496.0
2020-11-06 10:30:00,488.71,489.9,488.62,489.58,8519.0,488.71,489.9,488.62,489.58,8519.0
2020-11-06 10:35:00,489.82,490.14,488.43,488.76,13034.0,489.82,490.14,488.43,488.76,13034.0
2020-11-06 10:40:00,488.8,489.22,488.17,489.22,6271.0,488.8,489.22,488.17,489.22,6271.0
2020-11-06 10:45:00,489.12,489.4,487.88,488.79,11691.0,489.12,489.4,487.88,488.79,11691.0
2020-11-06 10:50:00,488.88,490.02,488.88,489.77,16863.0,488.88,490.02,488.88,489.77,16863.0
2020-11-06 10:55:00,489.76,489.89,488.0,488.0,8150.0,489.76,489.89,488.0,488.0,8150.0
2020-11-06 11:00:00,488.11,490.0,487.92,489.71,17055.0,488.11,490.0,487.92,489.71,17055.0
2020-11-06 11:05:00,489.73,491.47,489.73,491.47,13402.0,489.73,491.47,489.73,491.47,13402.0
2020-11-06 11:10:00,491.34,491.77,489.53,490.51,8575.0,491.34,491.77,489.53,490.51,8575.0
2020-11-06 11:15:00,490.56,491.8,490.0,491.34,14810.0,490.56,491.8,490.0,491.34,14810.0
2020-11-06 11:20:00,491.3,491.42,490.13,491.14,15009.0,491.3,491.42,490.13,491.14,15009.0
2020-11-06 11:25:00,491.28,492.09,491.01,492.0,8934.0,491.28,492.09,491.01,492.0,8934.0
2020-11-06 11:30:00,492.34,492.91,492.0,492.26,11977.0,492.34,492.91,492.0,492.26,11977.0
2020-11-06 11:35:00,492.33,493.29,492.32,493.07,6597.0,492.33,493.29,492.32,493.07,6597.0
2020-11-06 11:40:00,493.27,493.27,492.03,493.0,7069.0,493.27,493.27,492.03,493.0,7069.0
2020-11-06 11:45:00,492.94,493.6,492.73,493.25,9587.0,492.94,493.6,492.73,493.25,9587.0
2020-11-06 11:50:00,493.02,493.79,492.18,492.18,8873.0,493.02,493.79,492.18,492.18,8873.0
2020-11-06 11:55:00,492.12,492.12,490.38,491.76,10030.0,492.12,492.12,490.38,491.76,10030.0
2020-11-06 12:00:00,491.91,492.94,491.91,492.91,5694.0,491.91,492.94,491.91,492.91,5694.0
2020-11-06 12:05:00,492.51,492.51,491.66,492.04,7688.0,492.51,492.51,491.66,492.04,7688.0
2020-11-06 12:10:00,492.34,493.12,492.13,492.15,4648.0,492.34,493.12,492.13,492.15,4648.0
2020-11-06 12:15:00,492.44,492.52,491.63,491.87,4728.0,492.44,492.52,491.63,491.87,4728.0
2020-11-06 12:20:00,492.07,492.35,491.47,492.15,2200.0,492.07,492.35,491.47,492.15,2200.0
2020-11-06 12:25:00,492.18,492.3,491.56,491.64,5599.0,492.18,492.3,491.56,491.64,5599.0
2020-11-06 12:30:00,491.86,492.8,491.86,492.66,6959.0,491.86,492.8,491.86,492.66,6959.0
2020-11-06 12:35:00,492.35,492.61,491.41,492.47,4861.0,492.35,492.61,491.41,492.47,4861.0
2020-11-06 12:40:00,492.53,493.16,492.31,493.03,2021.0,492.53,493.16,492.31,493.03,2021.0
2020-11-06 12:45:00,493.04,493.75,492.25,493.5,4746.0,493.04,493.75,492.25,493.5,4746.0
2020-11-06 12:50:00,493.5,493.62,492.76,493.04,8382.0,493.5,493.62,492.76,493.04,8382.0
2020-11-06 12:55:00,493.07,493.17,492.92,493.16,13448.0,493.07,493.17,492.92,493.16,13448.0
2020-11-06 13:00:00,493.2,494.38,493.01,494.19,8929.0,493.2,494.38,493.01,494.19,8929.0
2020-11-06 13:05:00,494.24,494.24,493.1,493.75,9802.0,494.24,494.24,493.1,493.75,9802.0
2020-11-06 13:10:00,493.69,494.68,493.69,494.48,6324.0,493.69,494.68,493.69,494.48,6324.0
2020-11-06 13:15:00,494.78,495.0,494.28,494.62,10745.0,494.78,495.0,494.28,494.62,10745.0
2020-11-06 13:20:00,494.75,494.91,493.87,494.91,8425.0,494.75,494.91,493.87,494.91,8425.0
2020-11-06 13:25:00,494.93,495.21,494.92,494.99,2882.0,494.93,495.21,494.92,494.99,2882.0
2020-11-06 13:30:00,494.97,495.42,494.52,494.52,7655.0,494.97,495.42,494.52,494.52,7655.0
2020-11-06 13:35:00,494.6,495.2,494.6,495.04,4820.0,494.6,495.2,494.6,495.04,4820.0
2020-11-06 13:40:00,495.1,495.1,494.67,494.75,3751.0,495.1,495.1,494.67,494.75,3751.0
2020-11-06 13:45:00,494.89,495.15,493.63,493.88,3100.0,494.89,495.15,493.63,493.88,3100.0
2020-11-06 13:50:00,494.28,494.28,493.72,494.1,5126.0,494.28,494.28,493.72,494.1,5126.0
2020-11-06 13:55:00,494.18,494.66,494.01,494.45,3526.0,494.18,494.66,494.01,494.45,3526.0
2020-11-06 14:00:00,494.5,494.97,494.3,494.4,6550.0,494.5,494.97,494.3,494.4,6550.0
2020-11-06 14:05:00,494.52,495.76,494.47,495.42,8119.0,494.52,495.76,494.47,495.42,8119.0
2020-11-06 14:10:00,495.28,495.93,495.2,495.77,4618.0,495.28,495.93,495.2,495.77,4618.0
2020-11-06 14:15:00,495.75,495.79,495.33,495.39,3890.0,495.75,495.79,495.33,495.39,3890.0
2020-11-06 14:20:00,495.34,495.35,494.96,495.35,4996.0,495.34,495.35,494.96,495.35,4996.0
2020-11-06 14:25:00,495.02,495.35,494.56,494.98,4018.0,495.02,495.35,494.56,494.98,4018.0
2020-11-06 14:30:00,495.01,495.75,495.01,495.75,4784.0,495.01,495.75,495.01,495.75,4784.0
2020-11-06 14:35:00,495.78,496.29,495.55,495.7,5767.0,495.78,496.29,495.55,495.7,5767.0
2020-11-06 14:40:00,495.71,496.18,494.93,495.05,5740.0,495.71,496.18,494.93,495.05,5740.0
2020-11-06 14:45:00,495.07,495.1,494.51,494.76,3650.0,495.07,495.1,494.51,494.76,3650.0
2020-11-06 14:50:00,494.62,495.63,493.73,493.73,12857.0,494.62,495.63,493.73,493.73,12857.0
2020-11-06 14:55:00,493.74,494.53,493.74,494.45,6300.0,493.74,494.53,493.74,494.45,6300.0
2020-11-06 15:00:00,494.53,494.53,493.25,493.74,9702.0,494.53,494.53,493.25,493.74,9702.0
2020-11-06 15:05:00,493.84,494.33,493.52,494.12,6070.0,493.84,494.33,493.52,494.12,6070.0
2020-11-06 15:10:00,494.02,494.64,493.77,493.97,8467.0,494.02,494.64,493.77,493.97,8467.0
2020-11-06 15:15:00,494.05,494.4,493.48,493.76,11112.0,494.05,494.4,493.48,493.76,11112.0
2020-11-06 15:20:00,493.58,494.33,493.0,493.83,12461.0,493.58,494.33,493.0,493.83,12461.0
2020-11-06 15:25:00,493.79,494.6,493.32,494.28,11017.0,493.79,494.6,493.32,494.28,11017.0
2020-11-06 15:30:00,494.27,495.5,494.24,494.89,8801.0,494.27,495.5,494.24,494.89,8801.0
2020-11-06 15:35:00,494.72,494.83,494.26,494.5,8398.0,494.72,494.83,494.26,494.5,8398.0
2020-11-06 15:40:00,494.52,495.77,494.52,495.63,13550.0,494.52,495.77,494.52,495.63,13550.0
2020-11-06 15:45:00,495.63,495.93,495.35,495.75,16538.0,495.63,495.93,495.35,495.75,16538.0
2020-11-06 15:50:00,495.89,496.08,495.04,496.06,28266.0,495.89,496.08,495.04,496.06,28266.0
2020-11-06 15:55:00,496.0,496.19,493.87,494.64,81217.0,496.0,496.19,493.87,494.64,81217.0
2020-11-09 09:30:00,494.0,497.0,483.0,483.35,123321.0,494.0,497.0,483.0,483.35,123321.0
2020-11-09 09:35:00,483.26,488.57,483.03,487.4,21950.0,483.26,488.57,483.03,487.4,21950.0
2020-11-09 09:40:00,487.85,488.47,482.3,484.89,28463.0,487.85,488.47,482.3,484.89,28463.0
2020-11-09 09:45:00,484.94,486.66,484.01,484.84,57451.0,484.94,486.66,484.01,484.84,57451.0
2020-11-09 09:50:00,485.13,485.42,481.88,484.02,29036.0,485.13,485.42,481.88,484.02,29036.0
2020-11-09 09:55:00,484.41,485.95,483.65,484.82,23450.0,484.41,485.95,483.65,484.82,23450.0
2020-11-09 10:00:00,484.67,491.83,484.29,491.04,68946.0,484.67,491.83,484.29,491.04,68946.0
2020-11-09 10:05:00,491.43,492.0,489.26,491.19,21466.0,491.43,492.0,489.26,491.19,21466.0
2020-11-09 10:10:00,491.04,491.72,489.74,491.55,17153.0,491.04,491.72,489.74,491.55,17153.0
2020-11-09 10:15:00,491.43,494.86,491.09,494.49,29881.0,491.43,494.86,491.09,494.49,29881.0
2020-11-09 10:20:00,494.79,495.38,493.33,494.01,25343.0,494.79,495.38,493.33,494.01,25343.0
2020-11-09 10:25:00,494.44,494.65,492.43,493.68,13686.0,494.44,494.65,492.43,493.68,13686.0
2020-11-09 10:30:00,493.91,495.48,493.72,495.17,13142.0,493.91,495.48,493.72,495.17,13142.0
2020-11-09 10:35:00,495.31,495.39,490.0,490.68,14570.0,495.31,495.39,490.0,490.68,14570.0
2020-11-09 10:40:00,490.72,491.64,489.98,490.24,23368.0,490.72,491.64,489.98,490.24,23368.0
2020-11-09 10:45:00,490.44,490.44,487.21,487.8,26188.0,490.44,490.44,487.21,487.8,26188.0
2020-11-09 10:50:00,487.6,488.93,486.25,488.93,26041.0,487.6,488.93,486.25,488.93,26041.0
2020-11-09 10:55:00,488.84,490.64,487.2,489.89,11966.0,488.84,490.64,487.2,489.89,11966.0
2020-11-09 11:00:00,490.04,490.11,487.46,487.93,22208.0,490.04,490.11,487.46,487.93,22208.0
2020-11-09 11:05:00,488.11,488.61,486.09,486.94,17414.0,488.11,488.61,486.09,486.94,17414.0
2020-11-09 11:10:00,486.94,487.35,485.0,486.85,17889.0,486.94,487.35,485.0,486.85,17889.0
2020-11-09 11:15:00,486.96,488.8,486.66,488.8,23351.0,486.96,488.8,486.66,488.8,23351.0
2020-11-09 11:20:00,489.04,489.1,487.41,488.28,13667.0,489.04,489.1,487.41,488.28,13667.0
2020-11-09 11:25:00,487.96,490.56,487.96,490.42,20692.0,487.96,490.56,487.96,490.42,20692.0
2020-11-09 11:30:00,490.13,490.24,488.55,490.23,16390.0,490.13,490.24,488.55,490.23,16390.0
2020-11-09 11:35:00,490.37,491.53,489.75,490.19,10743.0,490.37,491.53,489.75,490.19,10743.0
2020-11-09 11:40:00,490.01,490.61,489.23,490.61,12211.0,490.01,490.61,489.23,490.61,12211.0
2020-11-09 11:45:00,490.63,491.03,489.3,489.3,18109.0,490.63,491.03,489.3,489.3,18109.0
2020-11-09 11:50:00,488.82,489.83,488.82,489.3,4238.0,488.82,489.83,488.82,489.3,4238.0
2020-11-09 11:55:00,489.03,489.51,488.19,488.7,5215.0,489.03,489.51,488.19,488.7,5215.0
2020-11-09 12:00:00,489.11,490.07,488.46,488.83,6714.0,489.11,490.07,488.46,488.83,6714.0
2020-11-09 12:05:00,489.34,490.16,488.67,488.83,17978.0,489.34,490.16,488.67,488.83,17978.0
2020-11-09 12:10:00,488.51,488.51,486.1,486.11,30516.0,488.51,488.51,486.1,486.11,30516.0
2020-11-09 12:15:00,486.05,486.35,485.04,485.21,13139.0,486.05,486.35,485.04,485.21,13139.0
2020-11-09 12:20:00,485.05,487.06,485.0,486.9,8967.0,485.05,487.06,485.0,486.9,8967.0
2020-11-09 12:25:00,487.13,487.53,485.5,485.92,9628.0,487.13,487.53,485.5,485.92,9628.0
2020-11-09 12:30:00,485.96,486.02,484.65,485.91,25166.0,485.96,486.02,484.65,485.91,25166.0
2020-11-09 12:35:00,485.71,485.77,484.21,484.36,20052.0,485.71,485.77,484.21,484.36,20052.0
2020-11-09 12:40:00,484.35,485.06,484.0,484.66,13616.0,484.35,485.06,484.0,484.66,13616.0
2020-11-09 12:45:00,484.5,485.39,483.0,483.05,11430.0,484.5,485.39,483.0,483.05,11430.0
2020-11-09 12:50:00,483.48,484.1,482.95,483.06,7154.0,483.48,484.1,482.95,483.06,7154.0
2020-11-09 12:55:00,482.97,484.61,482.94,484.55,9097.0,482.97,484.61,482.94,484.55,9097.0
2020-11-09 13:00:00,484.86,486.36,484.39,484.6,17966.0,484.86,486.36,484.39,484.6,17966.0
2020-11-09 13:05:00,484.45,484.8,483.72,484.1,10492.0,484.45,484.8,483.72,484.1,10492.0
2020-11-09 13:10:00,484.23,484.49,483.34,483.7,12539.0,484.23,484.49,483.34,483.7,12539.0
2020-11-09 13:15:00,483.55,483.89,483.04,483.23,9778.0,483.55,483.89,483.04,483.23,9778.0
2020-11-09 13:20:00,483.37,483.88,483.22,483.52,6619.0,483.37,483.88,483.22,483.52,6619.0
2020-11-09 13:25:00,483.65,483.93,482.91,483.25,9716.0,483.65,483.93,482.91,483.25,9716.0
2020-11-09 13:30:00,483.33,483.68,482.58,482.91,8594.0,483.33,483.68,482.58,482.91,8594.0
2020-11-09 13:35:00,482.97,484.48,482.9,484.3,8231.0,482.97,484.48,482.9,484.3,8231.0
2020-11-09 13:40:00,484.27,484.27,482.8,482.99,7231.0,484.27,484.27,482.8,482.99,7231.0
2020-11-09 13:45:00,483.09,483.57,482.22,483.57,5492.0,483.09,483.57,482.22,483.57,5492.0
2020-11-09 13:50:00,483.5,483.89,482.03,482.03,12123.0,483.5,483.89,482.03,482.03,12123.0
2020-11-09 13:55:00,482.0,482.47,481.56,482.18,12263.0,482.0,482.47,481.56,482.18,12263.0
2020-11-09 14:00:00,482.16,482.37,481.37,481.48,14677.0,482.16,482.37,481.37,481.48,14677.0
2020-11-09 14:05:00,481.48,482.1,480.97,481.35,24902.0,481.48,482.1,480.97,481.35,24902.0
2020-11-09 14:10:00,481.48,481.58,480.31,480.49,33953.0,481.48,481.58,480.31,480.49,33953.0
2020-11-09 14:15:00,480.49,480.68,479.18,479.95,51493.0,480.49,480.68,479.18,479.95,51493.0
2020-11-09 14:20:00,479.96,480.24,478.63,478.66,9115.0,479.96,480.24,478.63,478.66,9115.0
2020-11-09 14:25:00,478.22,479.83,478.22,478.55,9431.0,478.22,479.83,478.22,478.55,9431.0
2020-11-09 14:30:00,478.5,478.53,476.95,477.38,25340.0,478.5,478.53,476.95,477.38,25340.0
2020-11-09 14:35:00,477.55,480.38,477.55,480.25,10546.0,477.55,480.38,477.55,480.25,10546.0
2020-11-09 14:40:00,479.99,481.56,479.44,481.03,12500.0,479.99,481.56,479.44,481.03,12500.0
2020-11-09 14:45:00,481.04,481.72,480.63,480.63,17766.0,481.04,481.72,480.63,480.63,17766.0
2020-11-09 14:50:00,480.75,480.8,478.77,478.97,12074.0,480.75,480.8,478.77,478.97,12074.0
2020-11-09 14:55:00,479.13,480.04,479.0,480.04,11527.0,479.13,480.04,479.0,480.04,11527.0
2020-11-09 15:00:00,479.9,499.41,479.34,481.28,37909.0,479.9,499.41,479.34,481.28,37909.0
2020-11-09 15:05:00,481.12,481.92,480.44,481.08,9212.0,481.12,481.92,480.44,481.08,9212.0
2020-11-09 15:10:00,480.92,481.1,479.62,479.94,17571.0,480.92,481.1,479.62,479.94,17571.0
2020-11-09 15:15:00,479.97,481.08,479.48,479.9,25153.0,479.97,481.08,479.48,479.9,25153.0
2020-11-09 15:20:00,479.74,479.74,477.36,478.15,19877.0,479.74,479.74,477.36,478.15,19877.0
2020-11-09 15:25:00,477.99,478.11,475.43,475.68,34687.0,477.99,478.11,475.43,475.68,34687.0
2020-11-09 15:30:00,475.82,477.62,475.51,475.69,36081.0,475.82,477.62,475.51,475.69,36081.0
2020-11-09 15:35:00,475.75,476.79,475.5,476.52,22118.0,475.75,476.79,475.5,476.52,22118.0
2020-11-09 15:40:00,476.37,476.48,475.5,476.35,33617.0,476.37,476.48,475.5,476.35,33617.0
2020-11-09 15:45:00,476.82,477.38,474.71,475.0,47438.0,476.82,477.38,474.71,475.0,47438.0
2020-11-09 15:50:00,474.79,474.8,471.69,472.4,86372.0,474.79,474.8,471.69,472.4,86372.0
2020-11-09 15:55:00,472.35,473.13,470.76,470.84,128417.0,472.35,473.13,470.76,470.84,128417.0
2020-11-10 09:30:00,467.16,468.01,463.6,463.61,103268.0,467.16,468.01,463.6,463.61,103268.0
2020-11-10 09:35:00,463.81,464.7,459.17,459.59,99454.0,463.81,464.7,459.17,459.59,99454.0
2020-11-10 09:40:00,459.62,459.65,456.74,457.28,71346.0,459.62,459.65,456.74,457.28,71346.0
2020-11-10 09:45:00,457.56,458.39,455.0,458.38,51009.0,457.56,458.39,455.0,458.38,51009.0
2020-11-10 09:50:00,458.29,460.29,457.39,457.55,53775.0,458.29,460.29,457.39,457.55,53775.0
2020-11-10 09:55:00,457.44,459.63,457.03,458.0,74770.0,457.44,459.63,457.03,458.0,74770.0
2020-11-10 10:00:00,457.42,457.69,455.71,457.01,60534.0,457.42,457.69,455.71,457.01,60534.0
2020-11-10 10:05:00,456.9,457.26,454.97,456.41,57833.0,456.9,457.26,454.97,456.41,57833.0
2020-11-10 10:10:00,456.41,456.64,453.13,453.46,63242.0,456.41,456.64,453.13,453.46,63242.0
2020-11-10 10:15:00,453.33,453.45,451.3,452.0,41116.0,453.33,453.45,451.3,452.0,41116.0
2020-11-10 10:20:00,451.66,452.85,450.3,450.54,38988.0,451.66,452.85,450.3,450.54,38988.0
2020-11-10 10:25:00,450.3,450.61,448.6,448.91,52881.0,450.3,450.61,448.6,448.91,52881.0
2020-11-10 10:30:00,448.92,450.29,448.57,449.28,35535.0,448.92,450.29,448.57,449.28,35535.0
2020-11-10 10:35:00,449.21,450.26,447.19,447.62,42090.0,449.21,450.26,447.19,447.62,42090.0
2020-11-10 10:40:00,447.82,447.91,446.0,446.99,45806.0,447.82,447.91,446.0,446.99,45806.0
2020-11-10 10:45:00,447.17,449.06,446.42,449.06,62405.0,447.17,449.06,446.42,449.06,62405.0
2020-11-10 10:50:00,448.77,450.4,448.52,449.57,45144.0,448.77,450.4,448.52,449.57,45144.0
2020-11-10 10:55:00,449.0,449.95,448.18,449.59,38524.0,449.0,449.95,448.18,449.59,38524.0
2020-11-10 11:00:00,449.72,452.21,449.19,451.96,50636.0,449.72,452.21,449.19,451.96,50636.0
2020-11-10 11:05:00,452.18,453.05,451.59,452.32,27577.0,452.18,453.05,451.59,452.32,27577.0
2020-11-10 11:10:00,452.38,453.31,451.67,451.88,20640.0,452.38,453.31,451.67,451.88,20640.0
2020-11-10 11:15:00,451.75,452.72,450.14,450.88,35723.0,451.75,452.72,450.14,450.88,35723.0
2020-11-10 11:20:00,451.13,452.24,450.42,452.04,13217.0,451.13,452.24,450.42,452.04,13217.0
2020-11-10 11:25:00,452.18,454.31,452.17,454.07,37413.0,452.18,454.31,452.17,454.07,37413.0
2020-11-10 11:30:00,454.08,454.94,453.34,453.36,30453.0,454.08,454.94,453.34,453.36,30453.0
2020-11-10 11:35:00,453.53,454.55,452.79,453.77,30676.0,453.53,454.55,452.79,453.77,30676.0
2020-11-10 11:40:00,454.11,457.49,453.76,457.19,31681.0,454.11,457.49,453.76,457.19,31681.0
2020-11-10 11:45:00,457.38,458.98,457.37,458.3,50776.0,457.38,458.98,457.37,458.3,50776.0
2020-11-10 11:50:00,458.33,458.42,456.57,457.63,33960.0,458.33,458.42,456.57,457.63,33960.0
2020-11-10 11:55:00,457.15,458.0,456.1,456.2,20234.0,457.15,458.0,456.1,456.2,20234.0
2020-11-10 12:00:00,456.38,459.67,455.88,459.11,10886.0,456.38,459.67,455.88,459.11,10886.0
2020-11-10 12:05:00,459.14,460.05,458.1,459.51,30872.0,459.14,460.05,458.1,459.51,30872.0
2020-11-10 12:10:00,459.7,460.63,459.01,459.21,31786.0,459.7,460.63,459.01,459.21,31786.0
2020-11-10 12:15:00,459.22,460.21,458.9,459.9,13734.0,459.22,460.21,458.9,459.9,13734.0
2020-11-10 12:20:00,459.88,460.2,458.71,459.12,21432.0,459.88,460.2,458.71,459.12,21432.0
2020-11-10 12:25:00,459.13,459.13,455.96,456.5,20629.0,459.13,459.13,455.96,456.5,20629.0
2020-11-10 12:30:00,456.57,457.17,456.18,456.28,10859.0,456.57,457.17,456.18,456.28,10859.0
2020-11-10 12:35:00,456.01,456.33,454.82,456.11,32124.0,456.01,456.33,454.82,456.11,32124.0
2020-11-10 12:40:00,456.27,457.34,456.13,456.75,11469.0,456.27,457.34,456.13,456.75,11469.0
2020-11-10 12:45:00,456.8,457.7,456.35,456.64,22851.0,456.8,457.7,456.35,456.64,22851.0
2020-11-10 12:50:00,456.48,457.01,455.63,455.77,22423.0,456.48,457.01,455.63,455.77,22423.0
2020-11-10 12:55:00,456.03,456.6,455.17,455.29,20794.0,456.03,456.6,455.17,455.29,20794.0
2020-11-10 13:00:00,455.46,456.38,455.46,456.08,23144.0,455.46,456.38,455.46,456.08,23144.0
2020-11-10 13:05:00,456.01,456.39,455.16,455.39,22735.0,456.01,456.39,455.16,455.39,22735.0
2020-11-10 13:10:00,455.64,455.72,453.94,454.2,24969.0,455.64,455.72,453.94,454.2,24969.0
2020-11-10 13:15:00,454.26,454.51,453.09,453.31,21297.0,454.26,454.51,453.09,453.31,21297.0
2020-11-10 13:20:00,453.51,453.51,451.39,451.42,24179.0,453.51,453.51,451.39,451.42,24179.0
2020-11-10 13:25:00,451.58,452.23,450.82,451.23,23219.0,451.58,452.23,450.82,451.23,23219.0
2020-11-10 13:30:00,451.1,451.18,449.33,449.59,26851.0,451.1,451.18,449.33,449.59,26851.0
2020-11-10 13:35:00,449.67,451.22,449.66,450.82,16488.0,449.67,451.22,449.66,450.82,16488.0
2020-11-10 13:40:00,450.64,452.02,450.64,451.86,12111.0,450.64,452.02,450.64,451.86,12111.0
2020-11-10 13:45:00,451.91,451.91,450.74,451.65,17679.0,451.91,451.91,450.74,451.65,17679.0
2020-11-10 13:50:00,452.0,453.85,452.0,453.39,33425.0,452.0,453.85,452.0,453.39,33425.0
2020-11-10 13:55:00,453.39,453.67,452.51,452.6,8609.0,453.39,453.67,452.51,452.6,8609.0
2020-11-10 14:00:00,452.59,453.39,452.58,453.26,15843.0,452.59,453.39,452.58,453.26,15843.0
2020-11-10 14:05:00,453.39,454.02,452.68,452.97,11910.0,453.39,454.02,452.68,452.97,11910.0
2020-11-10 14:10:00,453.23,453.36,450.84,451.49,36845.0,453.23,453.36,450.84,451.49,36845.0
2020-11-10 14:15:00,451.64,451.75,450.3,450.75,15076.0,451.64,451.75,450.3,450.75,15076.0
2020-11-10 14:20:00,450.73,451.0,448.73,450.91,20001.0,450.73,451.0,448.73,450.91,20001.0
2020-11-10 14:25:00,451.34,451.58,448.55,448.98,22927.0,451.34,451.58,448.55,448.98,22927.0
2020-11-10 14:30:00,448.84,451.04,448.8,450.43,13144.0,448.84,451.04,448.8,450.43,13144.0
2020-11-10 14:35:00,450.32,451.72,449.63,451.66,12680.0,450.32,451.72,449.63,451.66,12680.0
2020-11-10 14:40:00,451.71,451.97,450.37,450.81,11827.0,451.71,451.97,450.37,450.81,11827.0
2020-11-10 14:45:00,450.94,451.52,450.02,450.61,17534.0,450.94,451.52,450.02,450.61,17534.0
2020-11-10 14:50:00,450.43,451.8,450.0,451.28,20787.0,450.43,451.8,450.0,451.28,20787.0
2020-11-10 14:55:00,451.17,451.59,450.36,450.76,9906.0,451.17,451.59,450.36,450.76,9906.0
2020-11-10 15:00:00,450.53,451.44,449.5,449.5,13697.0,450.53,451.44,449.5,449.5,13697.0
2020-11-10 15:05:00,449.67,450.02,448.63,448.95,24820.0,449.67,450.02,448.63,448.95,24820.0
2020-11-10 15:10:00,449.01,450.12,448.76,448.95,21048.0,449.01,450.12,448.76,448.95,21048.0
2020-11-10 15:15:00,448.83,450.77,448.83,450.68,16729.0,448.83,450.77,448.83,450.68,16729.0
2020-11-10 15:20:00,450.72,452.0,450.65,451.97,25525.0,450.72,452.0,450.65,451.97,25525.0
2020-11-10 15:25:00,451.79,452.64,451.05,452.04,24950.0,451.79,452.64,451.05,452.04,24950.0
2020-11-10 15:30:00,451.74,452.34,450.98,451.08,21355.0,451.74,452.34,450.98,451.08,21355.0
2020-11-10 15:35:00,451.22,451.69,450.28,451.12,69668.0,451.22,451.69,450.28,451.12,69668.0
2020-11-10 15:40:00,451.24,452.7,450.67,451.95,87028.0,451.24,452.7,450.67,451.95,87028.0
2020-11-10 15:45:00,452.09,452.19,450.41,450.79,32963.0,452.09,452.19,450.41,450.79,32963.0
2020-11-10 15:50:00,450.89,451.63,449.69,450.27,52665.0,450.89,451.63,449.69,450.27,52665.0
2020-11-10 15:55:00,450.58,452.62,450.23,452.14,112224.0,450.58,452.62,450.23,452.14,112224.0
2020-11-11 09:30:00,458.5,460.96,457.5,460.96,102427.0,458.5,460.96,457.5,460.96,102427.0
2020-11-11 09:35:00,460.76,464.65,460.74,463.79,77026.0,460.76,464.65,460.74,463.79,77026.0
2020-11-11 09:40:00,463.85,467.93,463.19,466.96,41606.0,463.85,467.93,463.19,466.96,41606.0
2020-11-11 09:45:00,467.1,467.58,465.26,465.95,33533.0,467.1,467.58,465.26,465.95,33533.0
2020-11-11 09:50:00,466.19,467.3,465.72,466.22,26218.0,466.19,467.3,465.72,466.22,26218.0
2020-11-11 09:55:00,466.43,467.13,465.0,466.48,21975.0,466.43,467.13,465.0,466.48,21975.0
2020-11-11 10:00:00,466.67,468.13,465.77,466.25,17460.0,466.67,468.13,465.77,466.25,17460.0
2020-11-11 10:05:00,466.41,468.05,466.17,467.48,13934.0,466.41,468.05,466.17,467.48,13934.0
2020-11-11 10:10:00,467.59,467.81,465.87,467.65,25468.0,467.59,467.81,465.87,467.65,25468.0
2020-11-11 10:15:00,467.65,468.01,465.75,465.88,20733.0,467.65,468.01,465.75,465.88,20733.0
2020-11-11 10:20:00,465.87,466.89,464.23,466.08,17204.0,465.87,466.89,464.23,466.08,17204.0
2020-11-11 10:25:00,466.07,467.27,465.83,467.15,10085.0,466.07,467.27,465.83,467.15,10085.0
2020-11-11 10:30:00,467.69,468.09,466.7,467.28,13369.0,467.69,468.09,466.7,467.28,13369.0
2020-11-11 10:35:00,467.56,468.12,466.06,466.5,14960.0,467.56,468.12,466.06,466.5,14960.0
2020-11-11 10:40:00,466.48,466.64,464.45,464.84,15069.0,466.48,466.64,464.45,464.84,15069.0
2020-11-11 10:45:00,464.85,465.31,463.96,463.96,16651.0,464.85,465.31,463.96,463.96,16651.0
2020-11-11 10:50:00,463.79,464.75,463.0,464.35,18568.0,463.79,464.75,463.0,464.35,18568.0
2020-11-11 10:55:00,464.75,465.48,464.58,464.95,12442.0,464.75,465.48,464.58,464.95,12442.0
2020-11-11 11:00:00,464.84,464.84,462.85,463.48,23818.0,464.84,464.84,462.85,463.48,23818.0
2020-11-11 11:05:00,463.59,465.19,463.52,465.19,10549.0,463.59,465.19,463.52,465.19,10549.0
2020-11-11 11:10:00,465.19,466.47,464.88,465.81,17979.0,465.19,466.47,464.88,465.81,17979.0
2020-11-11 11:15:00,465.84,467.16,465.68,466.99,15153.0,465.84,467.16,465.68,466.99,15153.0
2020-11-11 11:20:00,467.0,467.59,466.74,466.93,9229.0,467.0,467.59,466.74,466.93,9229.0
2020-11-11 11:25:00,467.13,467.7,466.39,466.62,8468.0,467.13,467.7,466.39,466.62,8468.0
2020-11-11 11:30:00,466.66,467.18,466.21,466.94,7501.0,466.66,467.18,466.21,466.94,7501.0
2020-11-11 11:35:00,467.06,467.21,466.33,467.21,7518.0,467.06,467.21,466.33,467.21,7518.0
2020-11-11 11:40:00,467.31,467.41,466.63,467.41,4443.0,467.31,467.41,466.63,467.41,4443.0
2020-11-11 11:45:00,467.07,468.35,466.66,468.24,4834.0,467.07,468.35,466.66,468.24,4834.0
2020-11-11 11:50:00,468.2,468.35,467.4,467.4,6754.0,468.2,468.35,467.4,467.4,6754.0
2020-11-11 11:55:00,467.62,468.54,467.6,468.23,5308.0,467.62,468.54,467.6,468.23,5308.0
2020-11-11 12:00:00,468.24,468.35,467.82,467.88,11548.0,468.24,468.35,467.82,467.88,11548.0
2020-11-11 12:05:00,467.64,468.4,466.78,468.25,17985.0,467.64,468.4,466.78,468.25,17985.0
2020-11-11 12:10:00,468.49,469.35,468.15,468.58,14465.0,468.49,469.35,468.15,468.58,14465.0
2020-11-11 12:15:00,468.25,468.37,467.72,467.87,12419.0,468.25,468.37,467.72,467.87,12419.0
2020-11-11 12:20:00,467.93,468.38,467.28,467.85,8344.0,467.93,468.38,467.28,467.85,8344.0
2020-11-11 12:25:00,467.9,467.99,467.31,467.81,6637.0,467.9,467.99,467.31,467.81,6637.0
2020-11-11 12:30:00,467.99,468.53,467.39,467.94,7634.0,467.99,468.53,467.39,467.94,7634.0
2020-11-11 12:35:00,468.2,468.47,467.64,468.17,5254.0,468.2,468.47,467.64,468.17,5254.0
2020-11-11 12:40:00,468.31,468.42,467.72,467.72,6382.0,468.31,468.42,467.72,467.72,6382.0
2020-11-11 12:45:00,467.9,468.19,467.73,467.9,9980.0,467.9,468.19,467.73,467.9,9980.0
2020-11-11 12:50:00,467.8,467.89,467.14,467.36,5442.0,467.8,467.89,467.14,467.36,5442.0
2020-11-11 12:55:00,467.2,467.29,466.58,467.13,5142.0,467.2,467.29,466.58,467.13,5142.0
2020-11-11 13:00:00,466.86,467.36,466.83,467.35,5454.0,466.86,467.36,466.83,467.35,5454.0
2020-11-11 13:05:00,467.23,467.95,467.07,467.93,4331.0,467.23,467.95,467.07,467.93,4331.0
2020-11-11 13:10:00,467.74,468.37,467.72,468.2,8040.0,467.74,468.37,467.72,468.2,8040.0
2020-11-11 13:15:00,468.44,468.97,467.93,468.71,7882.0,468.44,468.97,467.93,468.71,7882.0
2020-11-11 13:20:00,468.44,468.93,468.11,468.37,7500.0,468.44,468.93,468.11,468.37,7500.0
2020-11-11 13:25:00,468.27,468.46,467.86,467.98,3593.0,468.27,468.46,467.86,467.98,3593.0
2020-11-11 13:30:00,468.14,468.7,467.81,468.05,10110.0,468.14,468.7,467.81,468.05,10110.0
2020-11-11 13:35:00,468.39,469.9,468.15,469.72,17445.0,468.39,469.9,468.15,469.72,17445.0
2020-11-11 13:40:00,469.77,469.92,469.08,469.51,10289.0,469.77,469.92,469.08,469.51,10289.0
2020-11-11 13:45:00,469.63,469.63,468.42,469.14,20128.0,469.63,469.63,468.42,469.14,20128.0
2020-11-11 13:50:00,469.0,469.58,468.18,469.2,10990.0,469.0,469.58,468.18,469.2,10990.0
2020-11-11 13:55:00,469.27,469.47,468.71,468.75,12986.0,469.27,469.47,468.71,468.75,12986.0
2020-11-11 14:00:00,468.77,469.7,468.62,469.12,12230.0,468.77,469.7,468.62,469.12,12230.0
2020-11-11 14:05:00,469.27,470.12,469.19,469.48,15209.0,469.27,470.12,469.19,469.48,15209.0
2020-11-11 14:10:00,469.56,469.93,469.3,469.35,10327.0,469.56,469.93,469.3,469.35,10327.0
2020-11-11 14:15:00,469.19,469.35,468.34,468.48,8352.0,469.19,469.35,468.34,468.48,8352.0
2020-11-11 14:20:00,468.45,469.62,468.45,469.17,5967.0,468.45,469.62,468.45,469.17,5967.0
2020-11-11 14:25:00,468.89,468.91,467.16,467.7,11885.0,468.89,468.91,467.16,467.7,11885.0
2020-11-11 14:30:00,467.43,468.06,467.31,467.59,5796.0,467.43,468.06,467.31,467.59,5796.0
2020-11-11 14:35:00,467.44,467.74,466.69,466.78,18210.0,467.44,467.74,466.69,466.78,18210.0
2020-11-11 14:40:00,466.87,467.37,466.37,467.21,12035.0,466.87,467.37,466.37,467.21,12035.0
2020-11-11 14:45:00,466.97,466.97,465.91,466.12,14691.0,466.97,466.97,465.91,466.12,14691.0
2020-11-11 14:50:00,465.95,466.42,465.55,465.98,9417.0,465.95,466.42,465.55,465.98,9417.0
2020-11-11 14:55:00,465.91,466.5,465.75,465.98,11316.0,465.91,466.5,465.75,465.98,11316.0
2020-11-11 15:00:00,465.91,466.68,465.59,466.0,13526.0,465.91,466.68,465.59,466.0,13526.0
2020-11-11 15:05:00,465.9,466.65,465.8,466.53,10178.0,465.9,466.65,465.8,466.53,10178.0
2020-11-11 15:10:00,466.68,467.21,466.37,467.17,20301.0,466.68,467.21,466.37,467.17,20301.0
2020-11-11 15:15:00,467.02,467.1,466.21,466.96,13232.0,467.02,467.1,466.21,466.96,13232.0
2020-11-11 15:20:00,466.89,466.89,465.08,465.98,16656.0,466.89,466.89,465.08,465.98,16656.0
2020-11-11 15:25:00,465.86,466.77,465.79,466.62,21342.0,465.86,466.77,465.79,466.62,21342.0
2020-11-11 15:30:00,466.52,467.23,466.4,466.47,12980.0,466.52,467.23,466.4,466.47,12980.0
2020-11-11 15:35:00,466.23,467.66,466.19,467.5,32263.0,466.23,467.66,466.19,467.5,32263.0
2020-11-11 15:40:00,467.49,468.6,467.34,468.6,39508.0,467.49,468.6,467.34,468.6,39508.0
2020-11-11 15:45:00,468.52,468.63,467.9,468.36,36429.0,468.52,468.63,467.9,468.36,36429.0
2020-11-11 15:50:00,468.56,468.97,467.53,468.18,47957.0,468.56,468.97,467.53,468.18,47957.0
2020-11-11 15:55:00,468.18,468.22,466.93,467.75,70141.0,468.18,468.22,466.93,467.75,70141.0
2020-11-12 09:30:00,473.91,473.99,469.05,470.9,59161.0,473.91,473.99,469.05,470.9,59161.0
2020-11-12 09:35:00,470.9,474.23,470.61,473.47,23418.0,470.9,474.23,470.61,473.47,23418.0
2020-11-12 09:40:00,473.07,474.43,472.63,473.56,16917.0,473.07,474.43,472.63,473.56,16917.0
2020-11-12 09:45:00,473.64,473.64,470.83,471.81,15967.0,473.64,473.64,470.83,471.81,15967.0
2020-11-12 09:50:00,472.03,473.67,471.06,473.67,26696.0,472.03,473.67,471.06,473.67,26696.0
2020-11-12 09:55:00,473.46,473.76,472.13,473.4,27711.0,473.46,473.76,472.13,473.4,27711.0
2020-11-12 10:00:00,473.25,474.14,471.56,473.43,15266.0,473.25,474.14,471.56,473.43,15266.0
2020-11-12 10:05:00,473.43,474.2,472.18,473.4,15763.0,473.43,474.2,472.18,473.4,15763.0
2020-11-12 10:10:00,473.37,474.94,472.81,474.41,13225.0,473.37,474.94,472.81,474.41,13225.0
2020-11-12 10:15:00,474.42,474.85,473.29,473.61,12662.0,474.42,474.85,473.29,473.61,12662.0
2020-11-12 10:20:00,473.74,474.73,473.35,473.54,23027.0,473.74,474.73,473.35,473.54,23027.0
2020-11-12 10:25:00,473.54,474.02,471.96,472.57,16645.0,473.54,474.02,471.96,472.57,16645.0
2020-11-12 10:30:00,472.32,473.73,472.13,473.25,14507.0,472.32,473.73,472.13,473.25,14507.0
2020-11-12 10:35:00,473.25,474.23,472.88,474.14,15918.0,473.25,474.23,472.88,474.14,15918.0
2020-11-12 10:40:00,473.9,474.76,473.67,473.9,18027.0,473.9,474.76,473.67,473.9,18027.0
2020-11-12 10:45:00,473.9,474.04,472.67,472.91,14821.0,473.9,474.04,472.67,472.91,14821.0
2020-11-12 10:50:00,472.73,472.84,470.92,471.11,11360.0,472.73,472.84,470.92,471.11,11360.0
2020-11-12 10:55:00,471.25,471.59,470.39,470.39,14327.0,471.25,471.59,470.39,470.39,14327.0
2020-11-12 11:00:00,470.73,472.25,470.71,471.13,7236.0,470.73,472.25,470.71,471.13,7236.0
2020-11-12 11:05:00,471.05,471.55,470.59,471.25,7957.0,471.05,471.55,470.59,471.25,7957.0
2020-11-12 11:10:00,471.2,471.2,469.3,469.39,12162.0,471.2,471.2,469.3,469.39,12162.0
2020-11-12 11:15:00,469.33,470.0,468.82,470.0,9166.0,469.33,470.0,468.82,470.0,9166.0
2020-11-12 11:20:00,470.12,470.12,469.06,469.31,6384.0,470.12,470.12,469.06,469.31,6384.0
2020-11-12 11:25:00,469.1,469.76,468.97,469.65,9509.0,469.1,469.76,468.97,469.65,9509.0
2020-11-12 11:30:00,469.81,469.91,468.68,468.9,6873.0,469.81,469.91,468.68,468.9,6873.0
2020-11-12 11:35:00,469.09,469.81,468.38,468.52,11100.0,469.09,469.81,468.38,468.52,11100.0
2020-11-12 11:40:00,468.36,468.36,467.51,467.79,17928.0,468.36,468.36,467.51,467.79,17928.0
2020-11-12 11:45:00,467.57,468.28,467.39,467.47,8262.0,467.57,468.28,467.39,467.47,8262.0
2020-11-12 11:50:00,467.33,468.84,467.33,468.77,7286.0,467.33,468.84,467.33,468.77,7286.0
2020-11-12 11:55:00,469.0,469.15,468.36,468.5,9769.0,469.0,469.15,468.36,468.5,9769.0
2020-11-12 12:00:00,468.63,468.99,468.52,468.67,6400.0,468.63,468.99,468.52,468.67,6400.0
2020-11-12 12:05:00,468.82,469.31,468.63,468.75,5270.0,468.82,469.31,468.63,468.75,5270.0
2020-11-12 12:10:00,469.01,469.62,468.88,469.62,4420.0,469.01,469.62,468.88,469.62,4420.0
2020-11-12 12:15:00,469.62,469.62,468.97,469.18,5412.0,469.62,469.62,468.97,469.18,5412.0
2020-11-12 12:20:00,469.18,469.58,468.52,468.53,5059.0,469.18,469.58,468.52,468.53,5059.0
2020-11-12 12:25:00,468.53,468.56,467.22,467.22,10308.0,468.53,468.56,467.22,467.22,10308.0
2020-11-12 12:30:00,467.23,468.19,467.23,467.92,6807.0,467.23,468.19,467.23,467.92,6807.0
2020-11-12 12:35:00,468.27,468.28,467.37,467.56,5575.0,468.27,468.28,467.37,467.56,5575.0
2020-11-12 12:40:00,467.44,467.69,466.07,466.49,7737.0,467.44,467.69,466.07,466.49,7737.0
2020-11-12 12:45:00,466.33,466.33,464.86,464.91,12684.0,466.33,466.33,464.86,464.91,12684.0
2020-11-12 12:50:00,464.79,464.79,463.54,464.4,8773.0,464.79,464.79,463.54,464.4,8773.0
2020-11-12 12:55:00,464.35,465.44,464.06,465.26,10739.0,464.35,465.44,464.06,465.26,10739.0
2020-11-12 13:00:00,465.28,465.85,464.61,465.34,8682.0,465.28,465.85,464.61,465.34,8682.0
2020-11-12 13:05:00,465.14,465.5,464.87,465.43,4924.0,465.14,465.5,464.87,465.43,4924.0
2020-11-12 13:10:00,465.43,465.43,464.14,464.76,9205.0,465.43,465.43,464.14,464.76,9205.0
2020-11-12 13:15:00,464.75,465.53,464.35,464.61,10374.0,464.75,465.53,464.35,464.61,10374.0
2020-11-12 13:20:00,464.31,464.88,463.82,463.87,10307.0,464.31,464.88,463.82,463.87,10307.0
2020-11-12 13:25:00,464.02,464.5,463.88,464.1,6297.0,464.02,464.5,463.88,464.1,6297.0
2020-11-12 13:30:00,463.8,464.7,463.2,464.67,8245.0,463.8,464.7,463.2,464.67,8245.0
2020-11-12 13:35:00,464.76,465.99,464.61,465.76,12927.0,464.76,465.99,464.61,465.76,12927.0
2020-11-12 13:40:00,465.73,466.48,465.6,465.65,5617.0,465.73,466.48,465.6,465.65,5617.0
2020-11-12 13:45:00,465.84,465.84,465.14,465.62,6173.0,465.84,465.84,465.14,465.62,6173.0
2020-11-12 13:50:00,465.53,467.13,465.52,467.13,8197.0,465.53,467.13,465.52,467.13,8197.0
2020-11-12 13:55:00,467.09,467.51,467.09,467.51,3300.0,467.09,467.51,467.09,467.51,3300.0
2020-11-12 14:00:00,467.43,468.24,466.95,467.75,6061.0,467.43,468.24,466.95,467.75,6061.0
2020-11-12 14:05:00,467.81,467.82,466.52,466.6,8989.0,467.81,467.82,466.52,466.6,8989.0
2020-11-12 14:10:00,466.53,466.76,465.63,465.63,9462.0,466.53,466.76,465.63,465.63,9462.0
2020-11-12 14:15:00,465.9,465.93,465.41,465.86,6976.0,465.9,465.93,465.41,465.86,6976.0
2020-11-12 14:20:00,466.03,466.8,465.46,466.06,8597.0,466.03,466.8,465.46,466.06,8597.0
2020-11-12 14:25:00,466.25,467.0,466.24,466.83,4825.0,466.25,467.0,466.24,466.83,4825.0
2020-11-12 14:30:00,466.63,467.18,465.83,466.6,7979.0,466.63,467.18,465.83,466.6,7979.0
2020-11-12 14:35:00,466.89,466.89,465.84,465.84,7163.0,466.89,466.89,465.84,465.84,7163.0
2020-11-12 14:40:00,465.83,465.83,465.0,465.2,8336.0,465.83,465.83,465.0,465.2,8336.0
2020-11-12 14:45:00,465.2,465.2,464.53,465.07,7369.0,465.2,465.2,464.53,465.07,7369.0
2020-11-12 14:50:00,464.77,465.47,464.18,464.67,11726.0,464.77,465.47,464.18,464.67,11726.0
2020-11-12 14:55:00,464.4,465.08,464.08,464.22,11331.0,464.4,465.08,464.08,464.22,11331.0
2020-11-12 15:00:00,463.97,464.1,463.05,463.1,12387.0,463.97,464.1,463.05,463.1,12387.0
2020-11-12 15:05:00,463.0,463.47,462.64,463.36,13267.0,463.0,463.47,462.64,463.36,13267.0
2020-11-12 15:10:00,463.37,464.75,463.36,464.41,15736.0,463.37,464.75,463.36,464.41,15736.0
2020-11-12 15:15:00,464.37,465.03,464.18,464.49,16145.0,464.37,465.03,464.18,464.49,16145.0
2020-11-12 15:20:00,464.48,464.66,463.33,463.68,15155.0,464.48,464.66,463.33,463.68,15155.0
2020-11-12 15:25:00,463.66,463.87,462.83,463.46,15555.0,463.66,463.87,462.83,463.46,15555.0
2020-11-12 15:30:00,463.22,463.64,462.81,463.19,16031.0,463.22,463.64,462.81,463.19,16031.0
2020-11-12 15:35:00,463.11,463.65,462.3,463.44,22450.0,463.11,463.65,462.3,463.44,22450.0
2020-11-12 15:40:00,463.55,463.83,462.55,462.55,23129.0,463.55,463.83,462.55,462.55,23129.0
2020-11-12 15:45:00,462.8,462.8,461.15,462.06,34233.0,462.8,462.8,461.15,462.06,34233.0
2020-11-12 15:50:00,462.13,462.66,461.4,462.36,47392.0,462.13,462.66,461.4,462.36,47392.0
2020-11-12 15:55:00,462.44,463.16,462.02,462.58,86644.0,462.44,463.16,462.02,462.58,86644.0
2020-11-13 09:30:00,467.45,468.31,464.2,465.01,57940.0,467.45,468.31,464.2,465.01,57940.0
2020-11-13 09:35:00,464.91,466.66,464.12,465.66,18401.0,464.91,466.66,464.12,465.66,18401.0
2020-11-13 09:40:00,465.51,466.38,464.78,465.54,10419.0,465.51,466.38,464.78,465.54,10419.0
2020-11-13 09:45:00,465.53,466.26,464.28,464.93,17784.0,465.53,466.26,464.28,464.93,17784.0
2020-11-13 09:50:00,464.86,466.17,464.1,465.52,9765.0,464.86,466.17,464.1,465.52,9765.0
2020-11-13 09:55:00,466.08,467.2,465.29,465.61,12161.0,466.08,467.2,465.29,465.61,12161.0
2020-11-13 10:00:00,465.88,466.03,463.92,464.28,12911.0,465.88,466.03,463.92,464.28,12911.0
2020-11-13 10:05:00,464.58,465.17,463.63,464.35,11911.0,464.58,465.17,463.63,464.35,11911.0
2020-11-13 10:10:00,464.45,464.62,462.97,464.3,10290.0,464.45,464.62,462.97,464.3,10290.0
2020-11-13 10:15:00,464.3,464.36,463.24,463.5,6421.0,464.3,464.36,463.24,463.5,6421.0
2020-11-13 10:20:00,463.67,464.79,463.5,464.23,7243.0,463.67,464.79,463.5,464.23,7243.0
2020-11-13 10:25:00,464.11,464.78,463.79,464.35,4700.0,464.11,464.78,463.79,464.35,4700.0
2020-11-13 10:30:00,464.53,464.53,461.61,461.75,13809.0,464.53,464.53,461.61,461.75,13809.0
2020-11-13 10:35:00,461.64,462.29,460.63,460.84,24583.0,461.64,462.29,460.63,460.84,24583.0
2020-11-13 10:40:00,461.25,461.56,460.51,460.79,15199.0,461.25,461.56,460.51,460.79,15199.0
2020-11-13 10:45:00,461.11,462.0,460.37,462.0,12019.0,461.11,462.0,460.37,462.0,12019.0
2020-11-13 10:50:00,462.27,462.38,460.24,460.98,11828.0,462.27,462.38,460.24,460.98,11828.0
2020-11-13 10:55:00,460.8,461.11,459.0,461.11,18026.0,460.8,461.11,459.0,461.11,18026.0
2020-11-13 11:00:00,461.12,461.82,460.35,461.53,16550.0,461.12,461.82,460.35,461.53,16550.0
2020-11-13 11:05:00,461.83,462.94,461.4,462.49,19232.0,461.83,462.94,461.4,462.49,19232.0
2020-11-13 11:10:00,462.35,462.66,461.85,461.85,9349.0,462.35,462.66,461.85,461.85,9349.0
2020-11-13 11:15:00,462.01,464.36,462.01,463.64,15127.0,462.01,464.36,462.01,463.64,15127.0
2020-11-13 11:20:00,463.97,465.17,463.64,465.17,24706.0,463.97,465.17,463.64,465.17,24706.0
2020-11-13 11:25:00,464.93,465.51,464.09,464.28,11668.0,464.93,465.51,464.09,464.28,11668.0
2020-11-13 11:30:00,464.05,464.49,463.09,463.34,3155.0,464.05,464.49,463.09,463.34,3155.0
2020-11-13 11:35:00,463.31,465.08,463.31,464.66,6134.0,463.31,465.08,463.31,464.66,6134.0
2020-11-13 11:40:00,464.75,466.54,464.7,466.18,16204.0,464.75,466.54,464.7,466.18,16204.0
2020-11-13 11:45:00,466.31,466.31,465.6,466.19,5640.0,466.31,466.31,465.6,466.19,5640.0
2020-11-13 11:50:00,466.26,466.87,465.71,465.86,15813.0,466.26,466.87,465.71,465.86,15813.0
2020-11-13 11:55:00,466.07,467.83,465.84,466.37,24783.0,466.07,467.83,465.84,466.37,24783.0
2020-11-13 12:00:00,466.28,467.46,465.99,466.4,22951.0,466.28,467.46,465.99,466.4,22951.0
2020-11-13 12:05:00,466.28,467.66,465.9,465.97,18784.0,466.28,467.66,465.9,465.97,18784.0
2020-11-13 12:10:00,466.13,468.05,466.13,466.68,22743.0,466.13,468.05,466.13,466.68,22743.0
2020-11-13 12:15:00,466.68,468.2,466.6,467.4,23211.0,466.68,468.2,466.6,467.4,23211.0
2020-11-13 12:20:00,467.34,467.91,466.86,467.0,23205.0,467.34,467.91,466.86,467.0,23205.0
2020-11-13 12:25:00,467.26,468.15,466.8,466.84,34485.0,467.26,468.15,466.8,466.84,34485.0
2020-11-13 12:30:00,466.84,467.19,466.19,466.51,24258.0,466.84,467.19,466.19,466.51,24258.0
2020-11-13 12:35:00,466.51,467.8,466.44,467.7,23495.0,466.51,467.8,466.44,467.7,23495.0
2020-11-13 12:40:00,467.4,468.2,467.4,467.9,5919.0,467.4,468.2,467.4,467.9,5919.0
2020-11-13 12:45:00,467.76,468.0,467.33,467.94,7162.0,467.76,468.0,467.33,467.94,7162.0
2020-11-13 12:50:00,467.8,468.89,467.18,467.92,13503.0,467.8,468.89,467.18,467.92,13503.0
2020-11-13 12:55:00,468.14,469.16,467.95,468.85,23309.0,468.14,469.16,467.95,468.85,23309.0
2020-11-13 13:00:00,469.24,469.68,468.6,469.04,26291.0,469.24,469.68,468.6,469.04,26291.0
2020-11-13 13:05:00,468.8,469.58,467.89,468.58,30134.0,468.8,469.58,467.89,468.58,30134.0
2020-11-13 13:10:00,468.59,469.66,468.22,468.91,30780.0,468.59,469.66,468.22,468.91,30780.0
2020-11-13 13:15:00,469.08,469.99,468.79,469.35,27298.0,469.08,469.99,468.79,469.35,27298.0
2020-11-13 13:20:00,469.29,469.79,468.28,469.32,32073.0,469.29,469.79,468.28,469.32,32073.0
2020-11-13 13:25:00,469.13,469.75,468.67,468.9,29303.0,469.13,469.75,468.67,468.9,29303.0
2020-11-13 13:30:00,468.66,469.9,468.66,469.55,33680.0,468.66,469.9,468.66,469.55,33680.0
2020-11-13 13:35:00,469.77,469.77,467.6,467.62,14399.0,469.77,469.77,467.6,467.62,14399.0
2020-11-13 13:40:00,467.52,467.86,466.86,467.39,14373.0,467.52,467.86,466.86,467.39,14373.0
2020-11-13 13:45:00,467.25,467.55,466.8,467.04,3964.0,467.25,467.55,466.8,467.04,3964.0
2020-11-13 13:50:00,467.07,467.32,466.15,466.16,4286.0,467.07,467.32,466.15,466.16,4286.0
2020-11-13 13:55:00,466.14,467.27,466.13,466.8,9497.0,466.14,467.27,466.13,466.8,9497.0
2020-11-13 14:00:00,466.8,467.49,466.66,467.33,10026.0,466.8,467.49,466.66,467.33,10026.0
2020-11-13 14:05:00,467.35,467.72,466.91,467.39,5050.0,467.35,467.72,466.91,467.39,5050.0
2020-11-13 14:10:00,467.28,467.28,466.31,466.74,9369.0,467.28,467.28,466.31,466.74,9369.0
2020-11-13 14:15:00,466.47,466.86,466.06,466.86,5532.0,466.47,466.86,466.06,466.86,5532.0
2020-11-13 14:20:00,467.0,468.32,467.0,467.85,8443.0,467.0,468.32,467.0,467.85,8443.0
2020-11-13 14:25:00,467.84,468.3,467.16,467.16,5589.0,467.84,468.3,467.16,467.16,5589.0
2020-11-13 14:30:00,467.3,467.91,467.23,467.23,6594.0,467.3,467.91,467.23,467.23,6594.0
2020-11-13 14:35:00,467.27,468.23,467.23,468.05,4172.0,467.27,468.23,467.23,468.05,4172.0
2020-11-13 14:40:00,468.02,468.18,467.63,467.79,8511.0,468.02,468.18,467.63,467.79,8511.0
2020-11-13 14:45:00,467.81,468.39,467.47,467.8,5495.0,467.81,468.39,467.47,467.8,5495.0
2020-11-13 14:50:00,467.79,468.29,467.63,468.29,4866.0,467.79,468.29,467.63,468.29,4866.0
2020-11-13 14:55:00,468.27,469.15,468.27,468.82,7276.0,468.27,469.15,468.27,468.82,7276.0
2020-11-13 15:00:00,468.8,468.87,468.07,468.31,7222.0,468.8,468.87,468.07,468.31,7222.0
2020-11-13 15:05:00,468.45,468.58,468.31,468.5,6543.0,468.45,468.58,468.31,468.5,6543.0
2020-11-13 15:10:00,468.52,468.55,468.09,468.44,7712.0,468.52,468.55,468.09,468.44,7712.0
2020-11-13 15:15:00,468.38,468.46,467.45,468.16,7510.0,468.38,468.46,467.45,468.16,7510.0
2020-11-13 15:20:00,468.04,468.53,467.93,468.44,8476.0,468.04,468.53,467.93,468.44,8476.0
2020-11-13 15:25:00,468.38,469.0,468.38,468.92,11993.0,468.38,469.0,468.38,468.92,11993.0
2020-11-13 15:30:00,468.89,469.74,468.75,469.41,12822.0,468.89,469.74,468.75,469.41,12822.0
2020-11-13 15:35:00,469.38,469.94,469.15,469.84,13453.0,469.38,469.94,469.15,469.84,13453.0
2020-11-13 15:40:00,469.84,470.46,469.73,470.4,21860.0,469.84,470.46,469.73,470.4,21860.0
2020-11-13 15:45:00,470.42,470.6,469.38,469.48,23312.0,470.42,470.6,469.38,469.48,23312.0
2020-11-13 15:50:00,469.61,470.32,469.23,469.41,29243.0,469.61,470.32,469.23,469.41,29243.0
2020-11-13 15:55:00,469.29,469.64,468.96,469.34,54112.0,469.29,469.64,468.96,469.34,54112.0
2020-11-16 09:30:00,460.0,464.02,459.26,461.87,111318.0,460.0,464.02,459.26,461.87,111318.0
2020-11-16 09:35:00,461.5,464.44,461.31,463.01,45369.0,461.5,464.44,461.31,463.01,45369.0
2020-11-16 09:40:00,463.3,469.34,463.3,469.16,38224.0,463.3,469.34,463.3,469.16,38224.0
2020-11-16 09:45:00,469.28,469.53,467.01,467.68,17164.0,469.28,469.53,467.01,467.68,17164.0
2020-11-16 09:50:00,468.23,468.23,465.21,465.61,10971.0,468.23,468.23,465.21,465.61,10971.0
2020-11-16 09:55:00,465.37,467.3,465.36,466.89,7119.0,465.37,467.3,465.36,466.89,7119.0
2020-11-16 10:00:00,466.95,467.42,465.34,466.83,11974.0,466.95,467.42,465.34,466.83,11974.0
2020-11-16 10:05:00,466.56,467.21,466.13,466.79,8840.0,466.56,467.21,466.13,466.79,8840.0
2020-11-16 10:10:00,467.02,467.35,465.04,466.11,7639.0,467.02,467.35,465.04,466.11,7639.0
2020-11-16 10:15:00,466.16,466.45,465.63,466.08,7348.0,466.16,466.45,465.63,466.08,7348.0
2020-11-16 10:20:00,466.09,467.41,465.52,466.74,8990.0,466.09,467.41,465.52,466.74,8990.0
2020-11-16 10:25:00,467.08,467.64,466.61,467.03,11196.0,467.08,467.64,466.61,467.03,11196.0
2020-11-16 10:30:00,467.11,467.39,466.57,467.0,7631.0,467.11,467.39,466.57,467.0,7631.0
2020-11-16 10:35:00,466.86,467.15,464.93,464.93,10294.0,466.86,467.15,464.93,464.93,10294.0
2020-11-16 10:40:00,464.99,464.99,464.11,464.93,13346.0,464.99,464.99,464.11,464.93,13346.0
2020-11-16 10:45:00,464.93,465.14,464.14,464.28,20644.0,464.93,465.14,464.14,464.28,20644.0
2020-11-16 10:50:00,464.41,464.88,464.01,464.57,29708.0,464.41,464.88,464.01,464.57,29708.0
2020-11-16 10:55:00,464.8,465.02,464.42,464.88,12567.0,464.8,465.02,464.42,464.88,12567.0
2020-11-16 11:00:00,465.05,465.91,464.09,464.57,17024.0,465.05,465.91,464.09,464.57,17024.0
2020-11-16 11:05:00,464.74,464.96,463.4,464.93,18645.0,464.74,464.96,463.4,464.93,18645.0
2020-11-16 11:10:00,465.16,466.38,465.06,465.94,3155.0,465.16,466.38,465.06,465.94,3155.0
2020-11-16 11:15:00,465.96,466.03,465.0,465.35,8837.0,465.96,466.03,465.0,465.35,8837.0
2020-11-16 11:20:00,465.4,465.69,464.53,465.13,8615.0,465.4,465.69,464.53,465.13,8615.0
2020-11-16 11:25:00,465.08,465.27,463.99,464.25,12407.0,465.08,465.27,463.99,464.25,12407.0
2020-11-16 11:30:00,464.23,464.31,463.25,463.25,6069.0,464.23,464.31,463.25,463.25,6069.0
2020-11-16 11:35:00,463.17,463.5,462.2,462.8,10214.0,463.17,463.5,462.2,462.8,10214.0
2020-11-16 11:40:00,462.71,462.86,462.0,462.0,10039.0,462.71,462.86,462.0,462.0,10039.0
2020-11-16 11:45:00,462.06,462.64,461.94,462.63,10098.0,462.06,462.64,461.94,462.63,10098.0
2020-11-16 11:50:00,462.97,464.39,462.86,464.21,15128.0,462.97,464.39,462.86,464.21,15128.0
2020-11-16 11:55:00,464.24,465.0,464.04,464.95,10675.0,464.24,465.0,464.04,464.95,10675.0
2020-11-16 12:00:00,464.91,465.69,464.91,465.06,9662.0,464.91,465.69,464.91,465.06,9662.0
2020-11-16 12:05:00,465.08,465.47,463.72,463.72,7891.0,465.08,465.47,463.72,463.72,7891.0
2020-11-16 12:10:00,463.89,463.99,463.0,463.19,7931.0,463.89,463.99,463.0,463.19,7931.0
2020-11-16 12:15:00,462.91,462.91,462.42,462.61,6112.0,462.91,462.91,462.42,462.61,6112.0
2020-11-16 12:20:00,462.61,462.61,461.71,462.18,7379.0,462.61,462.61,461.71,462.18,7379.0
2020-11-16 12:25:00,462.17,462.37,461.83,461.85,5934.0,462.17,462.37,461.83,461.85,5934.0
2020-11-16 12:30:00,461.83,461.97,461.13,461.13,11320.0,461.83,461.97,461.13,461.13,11320.0
2020-11-16 12:35:00,461.05,461.57,460.82,461.13,7640.0,461.05,461.57,460.82,461.13,7640.0
2020-11-16 12:40:00,461.0,461.75,461.0,461.24,11244.0,461.0,461.75,461.0,461.24,11244.0
2020-11-16 12:45:00,461.35,461.5,460.87,461.0,20235.0,461.35,461.5,460.87,461.0,20235.0
2020-11-16 12:50:00,461.0,461.11,460.81,460.88,6867.0,461.0,461.11,460.81,460.88,6867.0
2020-11-16 12:55:00,460.63,461.05,460.46,460.95,9652.0,460.63,461.05,460.46,460.95,9652.0
2020-11-16 13:00:00,460.82,460.86,460.3,460.49,8017.0,460.82,460.86,460.3,460.49,8017.0
2020-11-16 13:05:00,460.49,461.0,460.49,460.95,10688.0,460.49,461.0,460.49,460.95,10688.0
2020-11-16 13:10:00,461.0,461.08,460.39,460.39,12077.0,461.0,461.08,460.39,460.39,12077.0
2020-11-16 13:15:00,460.52,460.83,460.27,460.83,8519.0,460.52,460.83,460.27,460.83,8519.0
2020-11-16 13:20:00,460.84,460.87,460.16,460.87,6981.0,460.84,460.87,460.16,460.87,6981.0
2020-11-16 13:25:00,461.0,461.19,460.02,460.14,9431.0,461.0,461.19,460.02,460.14,9431.0
2020-11-16 13:30:00,460.15,460.68,459.75,460.68,12257.0,460.15,460.68,459.75,460.68,12257.0
2020-11-16 13:35:00,460.68,460.9,460.42,460.56,8341.0,460.68,460.9,460.42,460.56,8341.0
2020-11-16 13:40:00,460.5,460.5,459.29,459.68,14019.0,460.5,460.5,459.29,459.68,14019.0
2020-11-16 13:45:00,459.53,460.7,459.53,460.67,8736.0,459.53,460.7,459.53,460.67,8736.0
2020-11-16 13:50:00,460.68,461.5,460.66,461.44,14312.0,460.68,461.5,460.66,461.44,14312.0
2020-11-16 13:55:00,461.37,461.5,460.91,461.21,15487.0,461.37,461.5,460.91,461.21,15487.0
2020-11-16 14:00:00,461.24,461.4,460.38,460.72,7938.0,461.24,461.4,460.38,460.72,7938.0
2020-11-16 14:05:00,460.82,461.21,460.61,461.0,8421.0,460.82,461.21,460.61,461.0,8421.0
2020-11-16 14:10:00,460.83,461.33,460.56,461.33,11462.0,460.83,461.33,460.56,461.33,11462.0
2020-11-16 14:15:00,461.24,461.58,461.14,461.18,13000.0,461.24,461.58,461.14,461.18,13000.0
2020-11-16 14:20:00,461.23,461.62,460.97,461.6,10946.0,461.23,461.62,460.97,461.6,10946.0
2020-11-16 14:25:00,461.47,461.61,461.0,461.19,7478.0,461.47,461.61,461.0,461.19,7478.0
2020-11-16 14:30:00,461.12,461.15,460.66,460.75,9502.0,461.12,461.15,460.66,460.75,9502.0
2020-11-16 14:35:00,460.6,460.87,460.17,460.18,13175.0,460.6,460.87,460.17,460.18,13175.0
2020-11-16 14:40:00,460.18,460.58,459.86,460.42,13741.0,460.18,460.58,459.86,460.42,13741.0
2020-11-16 14:45:00,460.49,460.53,459.16,459.46,19215.0,460.49,460.53,459.16,459.46,19215.0
2020-11-16 14:50:00,459.48,459.6,458.5,458.88,11257.0,459.48,459.6,458.5,458.88,11257.0
2020-11-16 14:55:00,458.99,459.04,458.51,458.74,8955.0,458.99,459.04,458.51,458.74,8955.0
2020-11-16 15:00:00,458.61,459.01,458.42,458.43,15977.0,458.61,459.01,458.42,458.43,15977.0
2020-11-16 15:05:00,458.48,459.2,458.25,458.98,20255.0,458.48,459.2,458.25,458.98,20255.0
2020-11-16 15:10:00,459.13,459.36,459.01,459.05,12397.0,459.13,459.36,459.01,459.05,12397.0
2020-11-16 15:15:00,459.1,459.49,458.86,459.4,13258.0,459.1,459.49,458.86,459.4,13258.0
2020-11-16 15:20:00,459.47,460.19,459.35,460.16,14662.0,459.47,460.19,459.35,460.16,14662.0
2020-11-16 15:25:00,460.02,460.2,459.03,459.47,25097.0,460.02,460.2,459.03,459.47,25097.0
2020-11-16 15:30:00,459.42,459.72,459.11,459.44,23107.0,459.42,459.72,459.11,459.44,23107.0
2020-11-16 15:35:00,459.33,459.72,458.94,459.08,17018.0,459.33,459.72,458.94,459.08,17018.0
2020-11-16 15:40:00,459.1,459.6,458.86,459.3,33985.0,459.1,459.6,458.86,459.3,33985.0
2020-11-16 15:45:00,459.2,459.57,458.85,459.44,38988.0,459.2,459.57,458.85,459.44,38988.0
2020-11-16 15:50:00,459.42,460.76,458.91,460.45,65773.0,459.42,460.76,458.91,460.45,65773.0
2020-11-16 15:55:00,460.49,461.51,460.25,460.94,163446.0,460.49,461.51,460.25,460.94,163446.0
2020-11-17 09:30:00,462.14,465.7,460.0,464.29,94885.0,462.14,465.7,460.0,464.29,94885.0
2020-11-17 09:35:00,464.53,466.16,463.0,463.9,41302.0,464.53,466.16,463.0,463.9,41302.0
2020-11-17 09:40:00,464.6,465.94,463.97,465.11,26133.0,464.6,465.94,463.97,465.11,26133.0
2020-11-17 09:45:00,465.13,465.38,463.64,464.83,9199.0,465.13,465.38,463.64,464.83,9199.0
2020-11-17 09:50:00,464.97,466.0,464.3,465.87,15448.0,464.97,466.0,464.3,465.87,15448.0
2020-11-17 09:55:00,465.97,466.23,464.74,464.97,12987.0,465.97,466.23,464.74,464.97,12987.0
2020-11-17 10:00:00,465.34,466.85,465.15,466.19,10552.0,465.34,466.85,465.15,466.19,10552.0
2020-11-17 10:05:00,466.15,467.16,465.56,466.35,11479.0,466.15,467.16,465.56,466.35,11479.0
2020-11-17 10:10:00,466.97,467.36,465.37,467.06,14222.0,466.97,467.36,465.37,467.06,14222.0
2020-11-17 10:15:00,466.85,467.89,466.74,467.3,15437.0,466.85,467.89,466.74,467.3,15437.0
2020-11-17 10:20:00,467.34,468.05,466.83,467.81,14783.0,467.34,468.05,466.83,467.81,14783.0
2020-11-17 10:25:00,467.56,468.0,467.05,467.64,8371.0,467.56,468.0,467.05,467.64,8371.0
2020-11-17 10:30:00,467.64,468.74,467.45,467.73,16913.0,467.64,468.74,467.45,467.73,16913.0
2020-11-17 10:35:00,467.86,469.07,467.86,469.03,14679.0,467.86,469.07,467.86,469.03,14679.0
2020-11-17 10:40:00,468.91,469.71,468.59,468.89,16358.0,468.91,469.71,468.59,468.89,16358.0
2020-11-17 10:45:00,468.59,468.93,467.74,467.85,20144.0,468.59,468.93,467.74,467.85,20144.0
2020-11-17 10:50:00,467.68,468.35,467.62,468.33,5597.0,467.68,468.35,467.62,468.33,5597.0
2020-11-17 10:55:00,468.1,469.2,467.84,469.2,11943.0,468.1,469.2,467.84,469.2,11943.0
2020-11-17 11:00:00,469.19,469.91,468.81,469.41,16646.0,469.19,469.91,468.81,469.41,16646.0
2020-11-17 11:05:00,469.42,469.9,468.36,468.66,13759.0,469.42,469.9,468.36,468.66,13759.0
2020-11-17 11:10:00,468.5,468.5,467.42,467.75,11792.0,468.5,468.5,467.42,467.75,11792.0
2020-11-17 11:15:00,467.7,467.82,466.52,466.82,17914.0,467.7,467.82,466.52,466.82,17914.0
2020-11-17 11:20:00,466.76,466.76,464.87,464.87,14345.0,466.76,466.76,464.87,464.87,14345.0
2020-11-17 11:25:00,464.87,465.09,463.91,464.66,10230.0,464.87,465.09,463.91,464.66,10230.0
2020-11-17 11:30:00,464.45,465.25,464.25,464.86,6987.0,464.45,465.25,464.25,464.86,6987.0
2020-11-17 11:35:00,464.98,465.14,463.89,464.82,6428.0,464.98,465.14,463.89,464.82,6428.0
2020-11-17 11:40:00,464.82,466.58,464.63,466.14,7869.0,464.82,466.58,464.63,466.14,7869.0
2020-11-17 11:45:00,466.25,466.25,465.24,465.79,5328.0,466.25,466.25,465.24,465.79,5328.0
2020-11-17 11:50:00,465.68,465.69,464.99,465.49,2896.0,465.68,465.69,464.99,465.49,2896.0
2020-11-17 11:55:00,465.57,466.44,465.57,466.44,2842.0,465.57,466.44,465.57,466.44,2842.0
2020-11-17 12:00:00,466.32,466.48,465.74,466.08,4400.0,466.32,466.48,465.74,466.08,4400.0
2020-11-17 12:05:00,466.08,466.64,465.87,466.64,2965.0,466.08,466.64,465.87,466.64,2965.0
2020-11-17 12:10:00,466.31,466.97,465.88,466.72,6615.0,466.31,466.97,465.88,466.72,6615.0
2020-11-17 12:15:00,466.99,467.28,466.53,467.13,6665.0,466.99,467.28,466.53,467.13,6665.0
2020-11-17 12:20:00,467.18,467.46,466.24,466.39,14613.0,467.18,467.46,466.24,466.39,14613.0
2020-11-17 12:25:00,466.51,466.82,465.92,466.03,3807.0,466.51,466.82,465.92,466.03,3807.0
2020-11-17 12:30:00,466.09,466.43,465.85,466.17,5089.0,466.09,466.43,465.85,466.17,5089.0
2020-11-17 12:35:00,466.39,466.64,465.89,466.31,9574.0,466.39,466.64,465.89,466.31,9574.0
2020-11-17 12:40:00,466.14,466.31,465.66,466.05,9813.0,466.14,466.31,465.66,466.05,9813.0
2020-11-17 12:45:00,466.22,466.3,465.55,465.69,8510.0,466.22,466.3,465.55,465.69,8510.0
2020-11-17 12:50:00,465.71,466.4,465.44,466.06,17795.0,465.71,466.4,465.44,466.06,17795.0
2020-11-17 12:55:00,466.42,466.52,465.85,466.14,4897.0,466.42,466.52,465.85,466.14,4897.0
2020-11-17 13:00:00,466.27,467.79,466.27,467.6,7500.0,466.27,467.79,466.27,467.6,7500.0
2020-11-17 13:05:00,467.54,467.66,467.0,467.5,27636.0,467.54,467.66,467.0,467.5,27636.0
2020-11-17 13:10:00,467.48,467.69,467.11,467.39,10643.0,467.48,467.69,467.11,467.39,10643.0
2020-11-17 13:15:00,467.33,467.81,467.12,467.21,9334.0,467.33,467.81,467.12,467.21,9334.0
2020-11-17 13:20:00,467.18,467.4,466.91,467.15,6892.0,467.18,467.4,466.91,467.15,6892.0
2020-11-17 13:25:00,467.21,467.58,466.99,467.13,6608.0,467.21,467.58,466.99,467.13,6608.0
2020-11-17 13:30:00,467.19,467.63,466.95,467.2,12344.0,467.19,467.63,466.95,467.2,12344.0
2020-11-17 13:35:00,467.24,467.24,466.17,466.17,16812.0,467.24,467.24,466.17,466.17,16812.0
2020-11-17 13:40:00,466.21,466.21,465.58,465.99,16785.0,466.21,466.21,465.58,465.99,16785.0
2020-11-17 13:45:00,466.12,466.4,465.71,466.32,15266.0,466.12,466.4,465.71,466.32,15266.0
2020-11-17 13:50:00,466.32,466.54,466.02,466.42,5432.0,466.32,466.54,466.02,466.42,5432.0
2020-11-17 13:55:00,466.56,466.6,466.03,466.45,5373.0,466.56,466.6,466.03,466.45,5373.0
2020-11-17 14:00:00,466.45,467.64,466.33,467.06,11706.0,466.45,467.64,466.33,467.06,11706.0
2020-11-17 14:05:00,467.2,467.49,466.84,467.42,12654.0,467.2,467.49,466.84,467.42,12654.0
2020-11-17 14:10:00,467.32,467.84,467.19,467.83,4700.0,467.32,467.84,467.19,467.83,4700.0
2020-11-17 14:15:00,467.65,467.8,467.23,467.4,13261.0,467.65,467.8,467.23,467.4,13261.0
2020-11-17 14:20:00,467.44,467.76,467.3,467.56,6001.0,467.44,467.76,467.3,467.56,6001.0
2020-11-17 14:25:00,467.8,467.8,466.9,466.93,7162.0,467.8,467.8,466.9,466.93,7162.0
2020-11-17 14:30:00,466.97,467.16,466.64,466.64,6900.0,466.97,467.16,466.64,466.64,6900.0
2020-11-17 14:35:00,466.86,467.24,466.84,467.23,3141.0,466.86,467.24,466.84,467.23,3141.0
2020-11-17 14:40:00,467.08,467.42,466.55,467.15,9965.0,467.08,467.42,466.55,467.15,9965.0
2020-11-17 14:45:00,467.27,467.27,466.31,466.51,5164.0,467.27,467.27,466.31,466.51,5164.0
2020-11-17 14:50:00,466.34,466.68,466.08,466.25,7085.0,466.34,466.68,466.08,466.25,7085.0
2020-11-17 14:55:00,466.38,466.72,466.26,466.44,10157.0,466.38,466.72,466.26,466.44,10157.0
2020-11-17 15:00:00,466.46,466.57,465.99,466.54,11882.0,466.46,466.57,465.99,466.54,11882.0
2020-11-17 15:05:00,466.49,467.74,466.47,467.16,20562.0,466.49,467.74,466.47,467.16,20562.0
2020-11-17 15:10:00,466.92,467.03,466.78,467.01,15208.0,466.92,467.03,466.78,467.01,15208.0
2020-11-17 15:15:00,466.95,467.51,466.8,466.97,10026.0,466.95,467.51,466.8,466.97,10026.0
2020-11-17 15:20:00,467.05,467.39,466.34,466.69,26328.0,467.05,467.39,466.34,466.69,26328.0
2020-11-17 15:25:00,466.57,467.25,466.2,467.08,13244.0,466.57,467.25,466.2,467.08,13244.0
2020-11-17 15:30:00,466.97,467.16,466.65,466.96,14205.0,466.97,467.16,466.65,466.96,14205.0
2020-11-17 15:35:00,466.96,467.55,466.77,467.48,29092.0,466.96,467.55,466.77,467.48,29092.0
2020-11-17 15:40:00,467.27,468.14,467.0,467.94,21218.0,467.27,468.14,467.0,467.94,21218.0
2020-11-17 15:45:00,468.0,469.01,467.89,468.75,41979.0,468.0,469.01,467.89,468.75,41979.0
2020-11-17 15:50:00,469.0,469.0,467.4,467.5,70340.0,469.0,469.0,467.4,467.5,70340.0
2020-11-17 15:55:00,467.51,468.92,466.86,467.81,132371.0,467.51,468.92,466.86,467.81,132371.0
2020-11-18 09:30:00,467.29,467.9,463.56,464.59,62684.0,467.29,467.9,463.56,464.59,62684.0
2020-11-18 09:35:00,465.07,466.3,464.66,465.67,32432.0,465.07,466.3,464.66,465.67,32432.0
2020-11-18 09:40:00,466.06,466.69,465.07,465.74,27839.0,466.06,466.69,465.07,465.74,27839.0
2020-11-18 09:45:00,465.74,465.81,463.75,464.19,46427.0,465.74,465.81,463.75,464.19,46427.0
2020-11-18 09:50:00,463.96,465.04,462.0,462.0,14136.0,463.96,465.04,462.0,462.0,14136.0
2020-11-18 09:55:00,462.37,462.58,461.33,461.34,12491.0,462.37,462.58,461.33,461.34,12491.0
2020-11-18 10:00:00,461.65,462.55,460.65,462.08,21220.0,461.65,462.55,460.65,462.08,21220.0
2020-11-18 10:05:00,461.99,462.09,460.0,460.5,13706.0,461.99,462.09,460.0,460.5,13706.0
2020-11-18 10:10:00,460.68,461.53,460.26,461.33,45138.0,460.68,461.53,460.26,461.33,45138.0
2020-11-18 10:15:00,461.93,462.24,461.32,461.97,6040.0,461.93,462.24,461.32,461.97,6040.0
2020-11-18 10:20:00,462.1,462.81,461.48,461.79,8838.0,462.1,462.81,461.48,461.79,8838.0
2020-11-18 10:25:00,461.66,461.82,460.8,461.43,7418.0,461.66,461.82,460.8,461.43,7418.0
2020-11-18 10:30:00,461.19,461.74,460.75,461.59,7205.0,461.19,461.74,460.75,461.59,7205.0
2020-11-18 10:35:00,461.65,461.67,461.0,461.6,11336.0,461.65,461.67,461.0,461.6,11336.0
2020-11-18 10:40:00,461.59,462.63,461.59,462.5,6285.0,461.59,462.63,461.59,462.5,6285.0
2020-11-18 10:45:00,462.6,464.08,462.45,463.95,17263.0,462.6,464.08,462.45,463.95,17263.0
2020-11-18 10:50:00,463.97,464.32,463.35,463.66,13330.0,463.97,464.32,463.35,463.66,13330.0
2020-11-18 10:55:00,463.84,464.51,463.47,463.84,23269.0,463.84,464.51,463.47,463.84,23269.0
2020-11-18 11:00:00,463.85,464.15,463.25,463.99,9371.0,463.85,464.15,463.25,463.99,9371.0
2020-11-18 11:05:00,464.0,464.28,463.54,464.17,7361.0,464.0,464.28,463.54,464.17,7361.0
2020-11-18 11:10:00,464.02,464.25,463.55,464.0,27530.0,464.02,464.25,463.55,464.0,27530.0
2020-11-18 11:15:00,464.09,464.11,463.25,463.39,17741.0,464.09,464.11,463.25,463.39,17741.0
2020-11-18 11:20:00,463.4,464.01,463.16,463.53,10712.0,463.4,464.01,463.16,463.53,10712.0
2020-11-18 11:25:00,463.5,463.98,463.47,463.9,3635.0,463.5,463.98,463.47,463.9,3635.0
2020-11-18 11:30:00,463.89,464.11,463.27,464.1,13415.0,463.89,464.11,463.27,464.1,13415.0
2020-11-18 11:35:00,464.05,464.05,463.0,463.12,11501.0,464.05,464.05,463.0,463.12,11501.0
2020-11-18 11:40:00,463.14,463.61,462.73,462.88,2672.0,463.14,463.61,462.73,462.88,2672.0
2020-11-18 11:45:00,462.95,463.56,462.85,463.56,4379.0,462.95,463.56,462.85,463.56,4379.0
2020-11-18 11:50:00,463.62,464.4,463.62,464.07,7210.0,463.62,464.4,463.62,464.07,7210.0
2020-11-18 11:55:00,463.96,464.48,463.96,464.24,9125.0,463.96,464.48,463.96,464.24,9125.0
2020-11-18 12:00:00,464.23,465.09,464.23,464.68,18568.0,464.23,465.09,464.23,464.68,18568.0
2020-11-18 12:05:00,464.44,464.78,464.29,464.57,8443.0,464.44,464.78,464.29,464.57,8443.0
2020-11-18 12:10:00,464.57,464.87,464.15,464.25,6267.0,464.57,464.87,464.15,464.25,6267.0
2020-11-18 12:15:00,464.12,464.73,463.88,464.3,8028.0,464.12,464.73,463.88,464.3,8028.0
2020-11-18 12:20:00,464.55,464.9,464.39,464.81,1838.0,464.55,464.9,464.39,464.81,1838.0
2020-11-18 12:25:00,464.95,465.22,464.45,465.0,9082.0,464.95,465.22,464.45,465.0,9082.0
2020-11-18 12:30:00,465.2,465.44,464.94,465.13,3426.0,465.2,465.44,464.94,465.13,3426.0
2020-11-18 12:35:00,465.47,465.65,465.19,465.27,4266.0,465.47,465.65,465.19,465.27,4266.0
2020-11-18 12:40:00,465.3,465.31,464.36,464.41,5305.0,465.3,465.31,464.36,464.41,5305.0
2020-11-18 12:45:00,464.41,464.57,464.19,464.49,6422.0,464.41,464.57,464.19,464.49,6422.0
2020-11-18 12:50:00,464.38,464.68,464.05,464.05,11874.0,464.38,464.68,464.05,464.05,11874.0
2020-11-18 12:55:00,464.0,464.47,463.9,464.33,9095.0,464.0,464.47,463.9,464.33,9095.0
2020-11-18 13:00:00,464.34,464.45,463.94,464.27,14408.0,464.34,464.45,463.94,464.27,14408.0
2020-11-18 13:05:00,464.12,464.26,463.6,463.61,6527.0,464.12,464.26,463.6,463.61,6527.0
2020-11-18 13:10:00,463.44,463.52,462.57,462.61,9213.0,463.44,463.52,462.57,462.61,9213.0
2020-11-18 13:15:00,462.75,463.05,462.37,462.97,6660.0,462.75,463.05,462.37,462.97,6660.0
2020-11-18 13:20:00,463.12,463.43,462.89,463.0,3418.0,463.12,463.43,462.89,463.0,3418.0
2020-11-18 13:25:00,463.1,463.1,462.25,462.25,3892.0,463.1,463.1,462.25,462.25,3892.0
2020-11-18 13:30:00,462.29,462.4,462.0,462.4,18265.0,462.29,462.4,462.0,462.4,18265.0
2020-11-18 13:35:00,462.48,462.48,461.78,461.88,14044.0,462.48,462.48,461.78,461.88,14044.0
2020-11-18 13:40:00,462.0,462.18,461.82,462.08,21085.0,462.0,462.18,461.82,462.08,21085.0
2020-11-18 13:45:00,462.09,462.09,461.27,461.52,16665.0,462.09,462.09,461.27,461.52,16665.0
2020-11-18 13:50:00,461.56,461.59,461.01,461.32,12281.0,461.56,461.59,461.01,461.32,12281.0
2020-11-18 13:55:00,461.44,461.82,461.09,461.27,13315.0,461.44,461.82,461.09,461.27,13315.0
2020-11-18 14:00:00,461.36,461.7,461.03,461.22,11164.0,461.36,461.7,461.03,461.22,11164.0
2020-11-18 14:05:00,461.28,461.6,461.0,461.23,9785.0,461.28,461.6,461.0,461.23,9785.0
2020-11-18 14:10:00,461.33,461.33,460.41,460.71,27390.0,461.33,461.33,460.41,460.71,27390.0
2020-11-18 14:15:00,460.72,460.95,460.56,460.86,6821.0,460.72,460.95,460.56,460.86,6821.0
2020-11-18 14:20:00,460.86,462.0,460.8,461.64,7448.0,460.86,462.0,460.8,461.64,7448.0
2020-11-18 14:25:00,461.82,462.62,461.82,462.46,10571.0,461.82,462.62,461.82,462.46,10571.0
2020-11-18 14:30:00,462.31,462.87,461.86,462.58,14365.0,462.31,462.87,461.86,462.58,14365.0
2020-11-18 14:35:00,462.57,462.57,461.82,462.11,8122.0,462.57,462.57,461.82,462.11,8122.0
2020-11-18 14:40:00,462.11,463.35,462.1,463.35,9149.0,462.11,463.35,462.1,463.35,9149.0
2020-11-18 14:45:00,463.41,463.76,463.05,463.05,18465.0,463.41,463.76,463.05,463.05,18465.0
2020-11-18 14:50:00,463.22,463.71,463.01,463.59,6604.0,463.22,463.71,463.01,463.59,6604.0
2020-11-18 14:55:00,463.56,463.75,463.15,463.15,6065.0,463.56,463.75,463.15,463.15,6065.0
2020-11-18 15:00:00,463.14,463.29,462.88,462.97,7986.0,463.14,463.29,462.88,462.97,7986.0
2020-11-18 15:05:00,462.95,464.02,462.74,464.02,8061.0,462.95,464.02,462.74,464.02,8061.0
2020-11-18 15:10:00,463.97,464.32,463.72,464.16,9928.0,463.97,464.32,463.72,464.16,9928.0
2020-11-18 15:15:00,464.12,464.44,463.86,464.0,9552.0,464.12,464.44,463.86,464.0,9552.0
2020-11-18 15:20:00,463.87,464.37,463.51,464.37,6444.0,463.87,464.37,463.51,464.37,6444.0
2020-11-18 15:25:00,464.03,464.16,463.18,463.36,9523.0,464.03,464.16,463.18,463.36,9523.0
2020-11-18 15:30:00,463.54,463.88,462.83,463.52,10380.0,463.54,463.88,462.83,463.52,10380.0
2020-11-18 15:35:00,463.48,463.48,461.83,461.9,17759.0,463.48,463.48,461.83,461.9,17759.0
2020-11-18 15:40:00,462.0,462.01,460.54,460.72,20309.0,462.0,462.01,460.54,460.72,20309.0
2020-11-18 15:45:00,460.72,461.11,459.91,460.77,37418.0,460.72,461.11,459.91,460.77,37418.0
2020-11-18 15:50:00,460.8,460.98,459.26,459.82,49177.0,460.8,460.98,459.26,459.82,49177.0
2020-11-18 15:55:00,459.96,460.44,459.31,459.47,88931.0,459.96,460.44,459.31,459.47,88931.0
2020-11-19 09:30:00,459.8,462.5,459.8,460.58,73810.0,459.8,462.5,459.8,460.58,73810.0
2020-11-19 09:35:00,460.76,461.07,459.26,460.45,23212.0,460.76,461.07,459.26,460.45,23212.0
2020-11-19 09:40:00,460.33,463.56,459.58,463.55,19459.0,460.33,463.56,459.58,463.55,19459.0
2020-11-19 09:45:00,463.8,464.54,462.91,464.3,18386.0,463.8,464.54,462.91,464.3,18386.0
2020-11-19 09:50:00,464.15,464.96,463.43,464.23,26925.0,464.15,464.96,463.43,464.23,26925.0
2020-11-19 09:55:00,464.33,465.75,464.15,465.75,43687.0,464.33,465.75,464.15,465.75,43687.0
2020-11-19 10:00:00,465.84,465.91,464.62,465.13,11250.0,465.84,465.91,464.62,465.13,11250.0
2020-11-19 10:05:00,465.12,465.63,464.59,465.14,7385.0,465.12,465.63,464.59,465.14,7385.0
2020-11-19 10:10:00,464.94,465.61,464.6,465.04,8332.0,464.94,465.61,464.6,465.04,8332.0
2020-11-19 10:15:00,465.07,466.14,464.77,465.4,13712.0,465.07,466.14,464.77,465.4,13712.0
2020-11-19 10:20:00,465.59,466.43,465.25,465.51,22859.0,465.59,466.43,465.25,465.51,22859.0
2020-11-19 10:25:00,465.99,467.47,465.8,467.14,15421.0,465.99,467.47,465.8,467.14,15421.0
2020-11-19 10:30:00,467.16,467.9,466.27,466.58,32798.0,467.16,467.9,466.27,466.58,32798.0
2020-11-19 10:35:00,467.11,467.83,466.43,467.38,61974.0,467.11,467.83,466.43,467.38,61974.0
2020-11-19 10:40:00,467.38,468.22,467.18,467.99,14876.0,467.38,468.22,467.18,467.99,14876.0
2020-11-19 10:45:00,468.14,468.37,467.41,467.73,7825.0,468.14,468.37,467.41,467.73,7825.0
2020-11-19 10:50:00,467.83,468.41,467.5,467.62,14676.0,467.83,468.41,467.5,467.62,14676.0
2020-11-19 10:55:00,467.54,468.93,467.34,468.54,16029.0,467.54,468.93,467.34,468.54,16029.0
2020-11-19 11:00:00,468.52,468.85,467.1,467.23,18668.0,468.52,468.85,467.1,467.23,18668.0
2020-11-19 11:05:00,467.31,467.77,466.69,466.87,8296.0,467.31,467.77,466.69,466.87,8296.0
2020-11-19 11:10:00,466.74,466.95,465.68,466.61,7493.0,466.74,466.95,465.68,466.61,7493.0
2020-11-19 11:15:00,466.5,466.72,465.57,466.2,16876.0,466.5,466.72,465.57,466.2,16876.0
2020-11-19 11:20:00,466.21,467.0,466.12,466.19,7842.0,466.21,467.0,466.12,466.19,7842.0
2020-11-19 11:25:00,466.21,467.17,466.14,466.93,7848.0,466.21,467.17,466.14,466.93,7848.0
2020-11-19 11:30:00,467.08,468.15,467.08,468.04,6212.0,467.08,468.15,467.08,468.04,6212.0
2020-11-19 11:35:00,468.16,468.89,468.11,468.76,10480.0,468.16,468.89,468.11,468.76,10480.0
2020-11-19 11:40:00,468.72,469.7,468.54,469.7,14100.0,468.72,469.7,468.54,469.7,14100.0
2020-11-19 11:45:00,469.68,470.5,469.18,469.32,19682.0,469.68,470.5,469.18,469.32,19682.0
2020-11-19 11:50:00,469.19,469.82,468.95,469.8,5874.0,469.19,469.82,468.95,469.8,5874.0
2020-11-19 11:55:00,469.79,470.47,469.55,470.3,17163.0,469.79,470.47,469.55,470.3,17163.0
2020-11-19 12:00:00,470.45,470.84,470.26,470.37,7503.0,470.45,470.84,470.26,470.37,7503.0
2020-11-19 12:05:00,470.25,470.94,470.25,470.77,8421.0,470.25,470.94,470.25,470.77,8421.0
2020-11-19 12:10:00,470.67,471.04,470.23,471.04,5153.0,470.67,471.04,470.23,471.04,5153.0
2020-11-19 12:15:00,470.97,470.97,470.25,470.5,9579.0,470.97,470.97,470.25,470.5,9579.0
2020-11-19 12:20:00,470.58,470.75,469.85,469.93,9202.0,470.58,470.75,469.85,469.93,9202.0
2020-11-19 12:25:00,469.7,469.75,469.1,469.64,13573.0,469.7,469.75,469.1,469.64,13573.0
2020-11-19 12:30:00,469.74,470.55,469.62,469.79,3072.0,469.74,470.55,469.62,469.79,3072.0
2020-11-19 12:35:00,469.59,470.03,469.52,469.87,9082.0,469.59,470.03,469.52,469.87,9082.0
2020-11-19 12:40:00,469.78,470.07,468.45,468.68,8430.0,469.78,470.07,468.45,468.68,8430.0
2020-11-19 12:45:00,468.69,468.73,468.0,468.13,14771.0,468.69,468.73,468.0,468.13,14771.0
2020-11-19 12:50:00,468.26,468.5,467.95,468.35,6349.0,468.26,468.5,467.95,468.35,6349.0
2020-11-19 12:55:00,468.07,468.37,467.17,467.18,6580.0,468.07,468.37,467.17,467.18,6580.0
2020-11-19 13:00:00,467.46,467.89,467.08,467.58,4896.0,467.46,467.89,467.08,467.58,4896.0
2020-11-19 13:05:00,467.76,467.84,466.68,467.24,5357.0,467.76,467.84,466.68,467.24,5357.0
2020-11-19 13:10:00,467.24,467.28,466.08,466.89,7491.0,467.24,467.28,466.08,466.89,7491.0
2020-11-19 13:15:00,466.83,467.2,466.2,466.39,8781.0,466.83,467.2,466.2,466.39,8781.0
2020-11-19 13:20:00,466.61,466.76,465.72,465.73,4455.0,466.61,466.76,465.72,465.73,4455.0
2020-11-19 13:25:00,465.99,466.63,465.82,466.63,3820.0,465.99,466.63,465.82,466.63,3820.0
2020-11-19 13:30:00,466.46,466.65,466.08,466.48,4300.0,466.46,466.65,466.08,466.48,4300.0
2020-11-19 13:35:00,466.41,466.69,466.29,466.4,5409.0,466.41,466.69,466.29,466.4,5409.0
2020-11-19 13:40:00,466.42,466.51,465.86,466.01,5365.0,466.42,466.51,465.86,466.01,5365.0
2020-11-19 13:45:00,465.93,467.27,465.87,467.25,12477.0,465.93,467.27,465.87,467.25,12477.0
2020-11-19 13:50:00,467.3,468.27,467.3,468.05,7852.0,467.3,468.27,467.3,468.05,7852.0
2020-11-19 13:55:00,468.03,468.6,468.0,468.49,6385.0,468.03,468.6,468.0,468.49,6385.0
2020-11-19 14:00:00,468.49,468.7,468.21,468.53,10114.0,468.49,468.7,468.21,468.53,10114.0
2020-11-19 14:05:00,468.6,468.6,468.05,468.35,10309.0,468.6,468.6,468.05,468.35,10309.0
2020-11-19 14:10:00,468.1,468.12,467.41,467.48,13728.0,468.1,468.12,467.41,467.48,13728.0
2020-11-19 14:15:00,467.42,467.56,467.0,467.22,10622.0,467.42,467.56,467.0,467.22,10622.0
2020-11-19 14:20:00,467.23,467.23,466.5,466.53,7126.0,467.23,467.23,466.5,466.53,7126.0
2020-11-19 14:25:00,466.6,466.88,466.16,466.52,6423.0,466.6,466.88,466.16,466.52,6423.0
2020-11-19 14:30:00,466.67,467.34,466.58,467.34,6000.0,466.67,467.34,466.58,467.34,6000.0
2020-11-19 14:35:00,467.27,467.67,467.15,467.61,6513.0,467.27,467.67,467.15,467.61,6513.0
2020-11-19 14:40:00,467.66,468.07,467.56,467.89,6865.0,467.66,468.07,467.56,467.89,6865.0
2020-11-19 14:45:00,468.0,468.09,467.63,467.87,3511.0,468.0,468.09,467.63,467.87,3511.0
2020-11-19 14:50:00,467.82,467.82,467.03,467.13,11345.0,467.82,467.82,467.03,467.13,11345.0
2020-11-19 14:55:00,467.13,467.54,466.92,467.43,7638.0,467.13,467.54,466.92,467.43,7638.0
2020-11-19 15:00:00,467.36,467.36,466.34,466.5,11690.0,467.36,467.36,466.34,466.5,11690.0
2020-11-19 15:05:00,466.33,466.49,466.02,466.33,9424.0,466.33,466.49,466.02,466.33,9424.0
2020-11-19 15:10:00,466.22,466.79,466.02,466.61,7799.0,466.22,466.79,466.02,466.61,7799.0
2020-11-19 15:15:00,466.62,466.72,466.21,466.31,8654.0,466.62,466.72,466.21,466.31,8654.0
2020-11-19 15:20:00,466.15,466.32,465.58,465.63,11777.0,466.15,466.32,465.58,465.63,11777.0
2020-11-19 15:25:00,465.65,466.44,465.25,466.34,11618.0,465.65,466.44,465.25,466.34,11618.0
2020-11-19 15:30:00,466.5,466.94,465.91,466.93,17033.0,466.5,466.94,465.91,466.93,17033.0
2020-11-19 15:35:00,466.78,467.7,466.71,467.59,14630.0,466.78,467.7,466.71,467.59,14630.0
2020-11-19 15:40:00,467.59,467.59,466.71,466.79,18490.0,467.59,467.59,466.71,466.79,18490.0
2020-11-19 15:45:00,466.78,467.05,466.37,466.37,24027.0,466.78,467.05,466.37,466.37,24027.0
2020-11-19 15:50:00,466.38,467.5,465.92,466.14,34332.0,466.38,467.5,465.92,466.14,34332.0
2020-11-19 15:55:00,466.12,466.6,465.65,466.22,72752.0,466.12,466.6,465.65,466.22,72752.0
2020-11-20 09:30:00,465.75,466.41,464.6,465.71,121895.0,465.75,466.41,464.6,465.71,121895.0
2020-11-20 09:35:00,465.06,466.22,463.29,463.67,20087.0,465.06,466.22,463.29,463.67,20087.0
2020-11-20 09:40:00,463.81,465.29,462.36,463.27,16414.0,463.81,465.29,462.36,463.27,16414.0
2020-11-20 09:45:00,463.11,464.56,462.85,464.4,10930.0,463.11,464.56,462.85,464.4,10930.0
2020-11-20 09:50:00,464.57,465.33,464.16,464.27,12755.0,464.57,465.33,464.16,464.27,12755.0
2020-11-20 09:55:00,464.41,464.75,463.55,464.53,9864.0,464.41,464.75,463.55,464.53,9864.0
2020-11-20 10:00:00,464.66,465.15,464.12,465.0,9341.0,464.66,465.15,464.12,465.0,9341.0
2020-11-20 10:05:00,464.91,466.25,464.87,466.1,13938.0,464.91,466.25,464.87,466.1,13938.0
2020-11-20 10:10:00,466.14,466.28,464.85,465.48,15205.0,466.14,466.28,464.85,465.48,15205.0
2020-11-20 10:15:00,465.48,466.54,465.4,466.01,11494.0,465.48,466.54,465.4,466.01,11494.0
2020-11-20 10:20:00,466.4,466.63,466.05,466.48,7600.0,466.4,466.63,466.05,466.48,7600.0
2020-11-20 10:25:00,466.32,466.95,466.18,466.5,9603.0,466.32,466.95,466.18,466.5,9603.0
2020-11-20 10:30:00,466.81,466.82,466.35,466.6,8107.0,466.81,466.82,466.35,466.6,8107.0
2020-11-20 10:35:00,466.66,468.07,466.64,467.94,14711.0,466.66,468.07,466.64,467.94,14711.0
2020-11-20 10:40:00,467.81,467.89,467.0,467.57,6819.0,467.81,467.89,467.0,467.57,6819.0
2020-11-20 10:45:00,467.66,467.67,467.12,467.16,8729.0,467.66,467.67,467.12,467.16,8729.0
2020-11-20 10:50:00,467.07,467.96,467.05,467.38,5241.0,467.07,467.96,467.05,467.38,5241.0
2020-11-20 10:55:00,467.19,467.24,466.69,466.87,4397.0,467.19,467.24,466.69,466.87,4397.0
2020-11-20 11:00:00,466.75,467.36,466.74,466.9,8511.0,466.75,467.36,466.74,466.9,8511.0
2020-11-20 11:05:00,466.84,468.5,466.84,468.5,16736.0,466.84,468.5,466.84,468.5,16736.0
2020-11-20 11:10:00,468.77,469.18,468.51,468.86,12632.0,468.77,469.18,468.51,468.86,12632.0
2020-11-20 11:15:00,468.81,469.04,468.65,468.82,5438.0,468.81,469.04,468.65,468.82,5438.0
2020-11-20 11:20:00,468.69,468.91,468.17,468.33,8253.0,468.69,468.91,468.17,468.33,8253.0
2020-11-20 11:25:00,468.42,468.84,468.29,468.61,10311.0,468.42,468.84,468.29,468.61,10311.0
2020-11-20 11:30:00,468.54,469.0,468.45,468.67,10680.0,468.54,469.0,468.45,468.67,10680.0
2020-11-20 11:35:00,468.73,469.0,468.5,468.84,7136.0,468.73,469.0,468.5,468.84,7136.0
2020-11-20 11:40:00,468.75,468.86,468.02,468.22,6997.0,468.75,468.86,468.02,468.22,6997.0
2020-11-20 11:45:00,468.25,468.25,467.01,467.11,6696.0,468.25,468.25,467.01,467.11,6696.0
2020-11-20 11:50:00,466.94,467.21,466.66,467.01,10451.0,466.94,467.21,466.66,467.01,10451.0
2020-11-20 11:55:00,467.03,467.04,466.53,466.61,13965.0,467.03,467.04,466.53,466.61,13965.0
2020-11-20 12:00:00,466.5,467.5,466.26,467.5,5519.0,466.5,467.5,466.26,467.5,5519.0
2020-11-20 12:05:00,467.68,468.52,467.66,468.43,6325.0,467.68,468.52,467.66,468.43,6325.0
2020-11-20 12:10:00,468.35,468.84,468.25,468.84,6911.0,468.35,468.84,468.25,468.84,6911.0
2020-11-20 12:15:00,468.74,468.8,468.16,468.65,6117.0,468.74,468.8,468.16,468.65,6117.0
2020-11-20 12:20:00,468.67,468.7,468.23,468.46,10792.0,468.67,468.7,468.23,468.46,10792.0
2020-11-20 12:25:00,468.52,469.2,468.51,468.99,8498.0,468.52,469.2,468.51,468.99,8498.0
2020-11-20 12:30:00,469.33,469.48,468.94,468.95,3934.0,469.33,469.48,468.94,468.95,3934.0
2020-11-20 12:35:00,468.81,469.1,468.58,469.02,9928.0,468.81,469.1,468.58,469.02,9928.0
2020-11-20 12:40:00,469.02,469.38,468.81,469.38,5354.0,469.02,469.38,468.81,469.38,5354.0
2020-11-20 12:45:00,469.0,469.38,468.81,468.97,6712.0,469.0,469.38,468.81,468.97,6712.0
2020-11-20 12:50:00,468.98,469.41,468.98,469.24,3561.0,468.98,469.41,468.98,469.24,3561.0
2020-11-20 12:55:00,469.16,469.42,469.03,469.1,4282.0,469.16,469.42,469.03,469.1,4282.0
2020-11-20 13:00:00,469.03,469.25,467.8,468.01,4996.0,469.03,469.25,467.8,468.01,4996.0
2020-11-20 13:05:00,467.99,468.3,467.58,468.17,3499.0,467.99,468.3,467.58,468.17,3499.0
2020-11-20 13:10:00,468.33,468.79,468.05,468.71,2607.0,468.33,468.79,468.05,468.71,2607.0
2020-11-20 13:15:00,468.85,468.98,468.72,468.97,4514.0,468.85,468.98,468.72,468.97,4514.0
2020-11-20 13:20:00,468.91,469.16,468.69,469.1,5425.0,468.91,469.16,468.69,469.1,5425.0
2020-11-20 13:25:00,469.08,469.71,469.07,469.71,10341.0,469.08,469.71,469.07,469.71,10341.0
2020-11-20 13:30:00,469.73,470.0,469.68,469.86,10697.0,469.73,470.0,469.68,469.86,10697.0
2020-11-20 13:35:00,469.91,469.91,469.58,469.69,6477.0,469.91,469.91,469.58,469.69,6477.0
2020-11-20 13:40:00,469.72,469.89,469.29,469.5,5167.0,469.72,469.89,469.29,469.5,5167.0
2020-11-20 13:45:00,469.43,469.43,468.66,468.73,7818.0,469.43,469.43,468.66,468.73,7818.0
2020-11-20 13:50:00,468.92,468.92,468.34,468.85,3049.0,468.92,468.92,468.34,468.85,3049.0
2020-11-20 13:55:00,468.74,469.0,468.09,468.38,5281.0,468.74,469.0,468.09,468.38,5281.0
2020-11-20 14:00:00,468.26,468.31,467.74,468.14,7427.0,468.26,468.31,467.74,468.14,7427.0
2020-11-20 14:05:00,468.12,468.34,467.7,468.17,5462.0,468.12,468.34,467.7,468.17,5462.0
2020-11-20 14:10:00,468.21,468.41,468.08,468.15,7306.0,468.21,468.41,468.08,468.15,7306.0
2020-11-20 14:15:00,468.2,468.41,468.05,468.2,7196.0,468.2,468.41,468.05,468.2,7196.0
2020-11-20 14:20:00,468.29,468.92,467.95,468.92,6933.0,468.29,468.92,467.95,468.92,6933.0
2020-11-20 14:25:00,468.9,468.91,468.44,468.67,5802.0,468.9,468.91,468.44,468.67,5802.0
2020-11-20 14:30:00,468.62,468.77,468.36,468.68,5390.0,468.62,468.77,468.36,468.68,5390.0
2020-11-20 14:35:00,468.77,469.29,468.76,469.14,6243.0,468.77,469.29,468.76,469.14,6243.0
2020-11-20 14:40:00,468.92,468.95,468.28,468.38,7526.0,468.92,468.95,468.28,468.38,7526.0
2020-11-20 14:45:00,468.47,469.38,468.45,469.34,9117.0,468.47,469.38,468.45,469.34,9117.0
2020-11-20 14:50:00,469.46,469.66,469.33,469.56,4817.0,469.46,469.66,469.33,469.56,4817.0
2020-11-20 14:55:00,469.55,469.56,469.0,469.0,12151.0,469.55,469.56,469.0,469.0,12151.0
2020-11-20 15:00:00,469.16,469.35,468.5,468.7,8092.0,469.16,469.35,468.5,468.7,8092.0
2020-11-20 15:05:00,468.6,468.97,468.24,468.24,8848.0,468.6,468.97,468.24,468.24,8848.0
2020-11-20 15:10:00,468.22,468.22,467.36,467.53,14649.0,468.22,468.22,467.36,467.53,14649.0
2020-11-20 15:15:00,467.37,467.43,466.5,466.72,12539.0,467.37,467.43,466.5,466.72,12539.0
2020-11-20 15:20:00,466.87,466.98,466.51,466.6,8291.0,466.87,466.98,466.51,466.6,8291.0
2020-11-20 15:25:00,466.71,466.85,466.06,466.06,13655.0,466.71,466.85,466.06,466.06,13655.0
2020-11-20 15:30:00,466.14,466.17,465.05,465.15,18234.0,466.14,466.17,465.05,465.15,18234.0
2020-11-20 15:35:00,465.05,465.85,465.05,465.55,14594.0,465.05,465.85,465.05,465.55,14594.0
2020-11-20 15:40:00,465.53,465.91,465.45,465.58,17071.0,465.53,465.91,465.45,465.58,17071.0
2020-11-20 15:45:00,465.6,465.74,465.28,465.32,27019.0,465.6,465.74,465.28,465.32,27019.0
2020-11-20 15:50:00,465.19,465.19,463.63,463.63,37274.0,465.19,465.19,463.63,463.63,37274.0
2020-11-20 15:55:00,463.75,464.0,462.52,463.03,85314.0,463.75,464.0,462.52,463.03,85314.0
2020-11-23 09:30:00,464.63,467.0,464.33,464.75,59142.0,464.63,467.0,464.33,464.75,59142.0
2020-11-23 09:35:00,464.95,465.67,463.73,463.91,18044.0,464.95,465.67,463.73,463.91,18044.0
2020-11-23 09:40:00,463.79,463.98,462.54,462.76,19696.0,463.79,463.98,462.54,462.76,19696.0
2020-11-23 09:45:00,462.97,465.1,462.97,465.01,12952.0,462.97,465.1,462.97,465.01,12952.0
2020-11-23 09:50:00,464.77,464.77,463.0,463.77,12648.0,464.77,464.77,463.0,463.77,12648.0
2020-11-23 09:55:00,463.7,464.43,463.1,463.53,9557.0,463.7,464.43,463.1,463.53,9557.0
2020-11-23 10:00:00,463.77,464.23,462.5,462.5,9997.0,463.77,464.23,462.5,462.5,9997.0
2020-11-23 10:05:00,462.56,463.16,461.11,461.27,15643.0,462.56,463.16,461.11,461.27,15643.0
2020-11-23 10:10:00,461.1,461.2,459.02,460.49,46563.0,461.1,461.2,459.02,460.49,46563.0
2020-11-23 10:15:00,460.59,461.04,460.01,460.83,28675.0,460.59,461.04,460.01,460.83,28675.0
2020-11-23 10:20:00,460.52,460.64,459.1,459.39,23027.0,460.52,460.64,459.1,459.39,23027.0
2020-11-23 10:25:00,459.55,459.55,458.52,459.25,21385.0,459.55,459.55,458.52,459.25,21385.0
2020-11-23 10:30:00,458.96,459.93,458.59,459.67,16278.0,458.96,459.93,458.59,459.67,16278.0
2020-11-23 10:35:00,459.27,460.43,459.19,460.17,12448.0,459.27,460.43,459.19,460.17,12448.0
2020-11-23 10:40:00,459.96,460.3,459.3,459.6,7175.0,459.96,460.3,459.3,459.6,7175.0
2020-11-23 10:45:00,459.66,459.66,458.6,459.22,9817.0,459.66,459.66,458.6,459.22,9817.0
2020-11-23 10:50:00,459.27,460.15,459.09,459.65,10219.0,459.27,460.15,459.09,459.65,10219.0
2020-11-23 10:55:00,459.68,460.77,459.57,460.65,7783.0,459.68,460.77,459.57,460.65,7783.0
2020-11-23 11:00:00,460.75,460.78,459.78,460.65,13689.0,460.75,460.78,459.78,460.65,13689.0
2020-11-23 11:05:00,460.6,460.91,458.36,458.36,12861.0,460.6,460.91,458.36,458.36,12861.0
2020-11-23 11:10:00,458.42,458.42,456.17,456.41,28642.0,458.42,458.42,456.17,456.41,28642.0
2020-11-23 11:15:00,456.63,457.45,456.21,456.52,17959.0,456.63,457.45,456.21,456.52,17959.0
2020-11-23 11:20:00,456.66,457.64,456.25,456.96,13485.0,456.66,457.64,456.25,456.96,13485.0
2020-11-23 11:25:00,456.99,457.38,456.61,456.98,10005.0,456.99,457.38,456.61,456.98,10005.0
2020-11-23 11:30:00,456.81,458.1,456.8,457.58,17575.0,456.81,458.1,456.8,457.58,17575.0
2020-11-23 11:35:00,457.88,458.67,457.72,458.08,10211.0,457.88,458.67,457.72,458.08,10211.0
2020-11-23 11:40:00,457.86,458.05,457.33,457.92,7693.0,457.86,458.05,457.33,457.92,7693.0
2020-11-23 11:45:00,457.91,458.74,457.64,458.37,15706.0,457.91,458.74,457.64,458.37,15706.0
2020-11-23 11:50:00,458.3,458.64,457.6,458.11,7150.0,458.3,458.64,457.6,458.11,7150.0
2020-11-23 11:55:00,458.22,458.72,457.89,458.45,8146.0,458.22,458.72,457.89,458.45,8146.0
2020-11-23 12:00:00,458.31,458.39,457.71,457.93,10250.0,458.31,458.39,457.71,457.93,10250.0
2020-11-23 12:05:00,458.05,458.07,457.61,458.07,5373.0,458.05,458.07,457.61,458.07,5373.0
2020-11-23 12:10:00,457.94,458.5,457.56,458.34,7410.0,457.94,458.5,457.56,458.34,7410.0
2020-11-23 12:15:00,458.18,458.88,458.18,458.78,7209.0,458.18,458.88,458.18,458.78,7209.0
2020-11-23 12:20:00,458.7,459.6,458.61,459.53,8948.0,458.7,459.6,458.61,459.53,8948.0
2020-11-23 12:25:00,459.5,459.5,458.91,459.24,7845.0,459.5,459.5,458.91,459.24,7845.0
2020-11-23 12:30:00,459.21,459.44,458.96,459.0,6701.0,459.21,459.44,458.96,459.0,6701.0
2020-11-23 12:35:00,458.96,459.0,458.58,458.77,3993.0,458.96,459.0,458.58,458.77,3993.0
2020-11-23 12:40:00,458.92,458.92,458.43,458.57,3440.0,458.92,458.92,458.43,458.57,3440.0
2020-11-23 12:45:00,458.66,458.93,458.32,458.93,3098.0,458.66,458.93,458.32,458.93,3098.0
2020-11-23 12:50:00,458.89,459.38,458.51,459.28,5417.0,458.89,459.38,458.51,459.28,5417.0
2020-11-23 12:55:00,459.31,459.32,458.86,459.05,6053.0,459.31,459.32,458.86,459.05,6053.0
2020-11-23 13:00:00,459.2,459.43,458.95,459.16,4981.0,459.2,459.43,458.95,459.16,4981.0
2020-11-23 13:05:00,459.24,459.53,459.03,459.53,15407.0,459.24,459.53,459.03,459.53,15407.0
2020-11-23 13:10:00,459.57,459.76,459.47,459.65,4065.0,459.57,459.76,459.47,459.65,4065.0
2020-11-23 13:15:00,459.74,460.0,459.53,459.79,6981.0,459.74,460.0,459.53,459.79,6981.0
2020-11-23 13:20:00,459.81,459.84,459.55,459.58,2008.0,459.81,459.84,459.55,459.58,2008.0
2020-11-23 13:25:00,459.45,459.95,459.35,459.95,7396.0,459.45,459.95,459.35,459.95,7396.0
2020-11-23 13:30:00,459.82,460.23,459.72,460.03,6240.0,459.82,460.23,459.72,460.03,6240.0
2020-11-23 13:35:00,459.9,460.12,459.68,459.82,5177.0,459.9,460.12,459.68,459.82,5177.0
2020-11-23 13:40:00,459.81,459.92,459.3,459.5,5940.0,459.81,459.92,459.3,459.5,5940.0
2020-11-23 13:45:00,459.6,460.49,459.34,459.98,8342.0,459.6,460.49,459.34,459.98,8342.0
2020-11-23 13:50:00,459.95,459.97,459.41,459.49,9559.0,459.95,459.97,459.41,459.49,9559.0
2020-11-23 13:55:00,459.44,459.83,459.4,459.83,7500.0,459.44,459.83,459.4,459.83,7500.0
2020-11-23 14:00:00,459.73,459.74,458.92,459.28,6090.0,459.73,459.74,458.92,459.28,6090.0
2020-11-23 14:05:00,459.37,459.5,459.13,459.15,4606.0,459.37,459.5,459.13,459.15,4606.0
2020-11-23 14:10:00,459.08,459.8,459.08,459.8,4046.0,459.08,459.8,459.08,459.8,4046.0
2020-11-23 14:15:00,459.78,460.26,459.09,459.23,5775.0,459.78,460.26,459.09,459.23,5775.0
2020-11-23 14:20:00,459.52,460.34,459.38,460.06,3440.0,459.52,460.34,459.38,460.06,3440.0
2020-11-23 14:25:00,459.96,460.19,459.62,460.08,9700.0,459.96,460.19,459.62,460.08,9700.0
2020-11-23 14:30:00,459.98,460.45,459.85,460.35,24017.0,459.98,460.45,459.85,460.35,24017.0
2020-11-23 14:35:00,460.23,460.34,459.71,460.09,5597.0,460.23,460.34,459.71,460.09,5597.0
2020-11-23 14:40:00,460.1,460.2,459.72,459.95,5419.0,460.1,460.2,459.72,459.95,5419.0
2020-11-23 14:45:00,459.83,460.05,459.56,459.59,6666.0,459.83,460.05,459.56,459.59,6666.0
2020-11-23 14:50:00,459.77,461.49,459.45,461.21,33027.0,459.77,461.49,459.45,461.21,33027.0
2020-11-23 14:55:00,461.1,461.66,461.1,461.58,15440.0,461.1,461.66,461.1,461.58,15440.0
2020-11-23 15:00:00,461.52,462.41,461.42,462.36,15675.0,461.52,462.41,461.42,462.36,15675.0
2020-11-23 15:05:00,462.47,462.84,462.18,462.51,10669.0,462.47,462.84,462.18,462.51,10669.0
2020-11-23 15:10:00,462.54,462.58,462.27,462.55,14828.0,462.54,462.58,462.27,462.55,14828.0
2020-11-23 15:15:00,462.25,462.34,461.21,461.47,8356.0,462.25,462.34,461.21,461.47,8356.0
2020-11-23 15:20:00,461.36,461.36,460.43,460.64,11322.0,461.36,461.36,460.43,460.64,11322.0
2020-11-23 15:25:00,460.73,460.8,460.33,460.68,9205.0,460.73,460.8,460.33,460.68,9205.0
2020-11-23 15:30:00,460.71,460.9,460.17,460.18,12081.0,460.71,460.9,460.17,460.18,12081.0
2020-11-23 15:35:00,460.11,460.33,459.63,459.63,12689.0,460.11,460.33,459.63,459.63,12689.0
2020-11-23 15:40:00,459.59,460.12,459.59,459.99,17768.0,459.59,460.12,459.59,459.99,17768.0
2020-11-23 15:45:00,460.07,460.66,459.72,459.97,21656.0,460.07,460.66,459.72,459.97,21656.0
2020-11-23 15:50:00,459.95,460.44,459.55,459.8,33172.0,459.95,460.44,459.55,459.8,33172.0
2020-11-23 15:55:00,460.19,461.0,459.5,460.76,68078.0,460.19,461.0,459.5,460.76,68078.0
2020-11-24 09:30:00,461.6,464.49,460.87,464.0,88170.0,461.6,464.49,460.87,464.0,88170.0
2020-11-24 09:35:00,464.0,464.39,460.0,460.81,30271.0,464.0,464.39,460.0,460.81,30271.0
2020-11-24 09:40:00,460.84,460.85,457.67,458.14,30411.0,460.84,460.85,457.67,458.14,30411.0
2020-11-24 09:45:00,458.29,458.69,456.67,458.07,21127.0,458.29,458.69,456.67,458.07,21127.0
2020-11-24 09:50:00,458.27,459.6,458.26,458.93,9660.0,458.27,459.6,458.26,458.93,9660.0
2020-11-24 09:55:00,459.12,459.82,457.7,458.32,30044.0,459.12,459.82,457.7,458.32,30044.0
2020-11-24 10:00:00,458.22,459.54,458.21,458.58,31022.0,458.22,459.54,458.21,458.58,31022.0
2020-11-24 10:05:00,458.48,460.1,458.48,459.44,18909.0,458.48,460.1,458.48,459.44,18909.0
2020-11-24 10:10:00,459.42,459.75,458.1,458.39,22935.0,459.42,459.75,458.1,458.39,22935.0
2020-11-24 10:15:00,458.23,459.46,457.05,458.26,17071.0,458.23,459.46,457.05,458.26,17071.0
2020-11-24 10:20:00,458.32,458.34,457.41,457.75,17585.0,458.32,458.34,457.41,457.75,17585.0
2020-11-24 10:25:00,457.78,458.6,457.04,457.81,27616.0,457.78,458.6,457.04,457.81,27616.0
2020-11-24 10:30:00,457.86,458.73,457.05,457.73,28186.0,457.86,458.73,457.05,457.73,28186.0
2020-11-24 10:35:00,457.73,459.14,457.73,458.93,14657.0,457.73,459.14,457.73,458.93,14657.0
2020-11-24 10:40:00,458.98,460.0,458.92,459.99,11701.0,458.98,460.0,458.92,459.99,11701.0
2020-11-24 10:45:00,460.0,460.29,459.21,459.55,12176.0,460.0,460.29,459.21,459.55,12176.0
2020-11-24 10:50:00,459.48,460.03,459.11,459.24,26066.0,459.48,460.03,459.11,459.24,26066.0
2020-11-24 10:55:00,459.41,459.98,458.67,458.98,16830.0,459.41,459.98,458.67,458.98,16830.0
2020-11-24 11:00:00,458.98,460.08,458.98,460.0,9049.0,458.98,460.08,458.98,460.0,9049.0
2020-11-24 11:05:00,459.97,461.6,459.96,461.44,28590.0,459.97,461.6,459.96,461.44,28590.0
2020-11-24 11:10:00,461.45,462.15,461.03,461.13,18960.0,461.45,462.15,461.03,461.13,18960.0
2020-11-24 11:15:00,461.27,462.25,461.06,462.09,14466.0,461.27,462.25,461.06,462.09,14466.0
2020-11-24 11:20:00,462.1,462.3,460.61,460.61,13846.0,462.1,462.3,460.61,460.61,13846.0
2020-11-24 11:25:00,460.75,461.8,460.69,460.98,13567.0,460.75,461.8,460.69,460.98,13567.0
2020-11-24 11:30:00,461.02,461.14,460.0,460.88,9513.0,461.02,461.14,460.0,460.88,9513.0
2020-11-24 11:35:00,460.7,460.86,459.98,460.78,21616.0,460.7,460.86,459.98,460.78,21616.0
2020-11-24 11:40:00,460.93,461.0,459.44,459.49,13696.0,460.93,461.0,459.44,459.49,13696.0
2020-11-24 11:45:00,459.18,460.23,459.08,460.1,12205.0,459.18,460.23,459.08,460.1,12205.0
2020-11-24 11:50:00,460.2,460.2,458.89,459.22,13791.0,460.2,460.2,458.89,459.22,13791.0
2020-11-24 11:55:00,459.38,459.53,458.78,458.88,9568.0,459.38,459.53,458.78,458.88,9568.0
2020-11-24 12:00:00,458.9,459.07,458.29,458.68,7022.0,458.9,459.07,458.29,458.68,7022.0
2020-11-24 12:05:00,458.84,459.32,458.7,458.81,10928.0,458.84,459.32,458.7,458.81,10928.0
2020-11-24 12:10:00,458.69,459.19,458.5,458.77,8249.0,458.69,459.19,458.5,458.77,8249.0
2020-11-24 12:15:00,458.6,459.15,458.47,458.84,13075.0,458.6,459.15,458.47,458.84,13075.0
2020-11-24 12:20:00,458.99,459.55,458.71,459.39,11826.0,458.99,459.55,458.71,459.39,11826.0
2020-11-24 12:25:00,459.39,460.36,459.34,460.34,6357.0,459.39,460.36,459.34,460.34,6357.0
2020-11-24 12:30:00,460.34,461.43,460.23,461.43,11200.0,460.34,461.43,460.23,461.43,11200.0
2020-11-24 12:35:00,461.5,462.01,460.86,460.87,15618.0,461.5,462.01,460.86,460.87,15618.0
2020-11-24 12:40:00,460.89,461.12,460.3,460.38,8948.0,460.89,461.12,460.3,460.38,8948.0
2020-11-24 12:45:00,460.43,460.46,459.71,460.13,9929.0,460.43,460.46,459.71,460.13,9929.0
2020-11-24 12:50:00,460.21,460.21,459.56,459.56,6611.0,460.21,460.21,459.56,459.56,6611.0
2020-11-24 12:55:00,459.8,460.36,459.66,460.26,9092.0,459.8,460.36,459.66,460.26,9092.0
2020-11-24 13:00:00,460.03,460.35,459.49,460.16,8508.0,460.03,460.35,459.49,460.16,8508.0
2020-11-24 13:05:00,460.19,460.85,459.91,460.39,10644.0,460.19,460.85,459.91,460.39,10644.0
2020-11-24 13:10:00,460.38,460.99,460.32,460.99,10625.0,460.38,460.99,460.32,460.99,10625.0
2020-11-24 13:15:00,460.86,460.86,460.27,460.54,13319.0,460.86,460.86,460.27,460.54,13319.0
2020-11-24 13:20:00,460.56,461.14,460.55,460.76,13290.0,460.56,461.14,460.55,460.76,13290.0
2020-11-24 13:25:00,460.75,460.82,460.21,460.63,11371.0,460.75,460.82,460.21,460.63,11371.0
2020-11-24 13:30:00,460.77,461.57,460.77,461.47,14085.0,460.77,461.57,460.77,461.47,14085.0
2020-11-24 13:35:00,461.4,462.0,461.2,461.59,22559.0,461.4,462.0,461.2,461.59,22559.0
2020-11-24 13:40:00,461.78,463.05,461.78,461.88,25380.0,461.78,463.05,461.78,461.88,25380.0
2020-11-24 13:45:00,461.99,462.03,461.17,461.21,7931.0,461.99,462.03,461.17,461.21,7931.0
2020-11-24 13:50:00,461.39,461.61,461.05,461.06,8811.0,461.39,461.61,461.05,461.06,8811.0
2020-11-24 13:55:00,461.31,461.51,461.04,461.37,5423.0,461.31,461.51,461.04,461.37,5423.0
2020-11-24 14:00:00,461.51,461.84,461.24,461.31,9817.0,461.51,461.84,461.24,461.31,9817.0
2020-11-24 14:05:00,461.42,461.42,460.53,461.11,10396.0,461.42,461.42,460.53,461.11,10396.0
2020-11-24 14:10:00,460.99,460.99,460.6,460.83,8057.0,460.99,460.99,460.6,460.83,8057.0
2020-11-24 14:15:00,460.73,460.97,460.53,460.84,10171.0,460.73,460.97,460.53,460.84,10171.0
2020-11-24 14:20:00,460.8,461.0,460.6,460.66,9877.0,460.8,461.0,460.6,460.66,9877.0
2020-11-24 14:25:00,460.52,460.62,460.27,460.53,4329.0,460.52,460.62,460.27,460.53,4329.0
2020-11-24 14:30:00,460.72,460.97,460.34,460.97,10558.0,460.72,460.97,460.34,460.97,10558.0
2020-11-24 14:35:00,460.96,461.0,460.67,460.91,9070.0,460.96,461.0,460.67,460.91,9070.0
2020-11-24 14:40:00,460.94,461.36,460.77,460.91,12450.0,460.94,461.36,460.77,460.91,12450.0
2020-11-24 14:45:00,460.97,460.98,460.52,460.96,9430.0,460.97,460.98,460.52,460.96,9430.0
2020-11-24 14:50:00,461.0,461.3,460.83,461.3,12432.0,461.0,461.3,460.83,461.3,12432.0
2020-11-24 14:55:00,461.16,461.38,461.09,461.3,9193.0,461.16,461.38,461.09,461.3,9193.0
2020-11-24 15:00:00,461.3,461.37,460.6,460.74,7634.0,461.3,461.37,460.6,460.74,7634.0
2020-11-24 15:05:00,460.82,461.03,460.59,460.75,21210.0,460.82,461.03,460.59,460.75,21210.0
2020-11-24 15:10:00,460.75,461.57,460.75,461.48,13382.0,460.75,461.57,460.75,461.48,13382.0
2020-11-24 15:15:00,461.37,461.61,461.21,461.21,11325.0,461.37,461.61,461.21,461.21,11325.0
2020-11-24 15:20:00,461.29,461.36,460.82,461.17,16089.0,461.29,461.36,460.82,461.17,16089.0
2020-11-24 15:25:00,461.1,461.45,461.02,461.4,12521.0,461.1,461.45,461.02,461.4,12521.0
2020-11-24 15:30:00,461.44,462.19,461.44,461.86,20413.0,461.44,462.19,461.44,461.86,20413.0
2020-11-24 15:35:00,461.83,461.88,461.22,461.72,24226.0,461.83,461.88,461.22,461.72,24226.0
2020-11-24 15:40:00,461.65,461.82,461.38,461.5,18613.0,461.65,461.82,461.38,461.5,18613.0
2020-11-24 15:45:00,461.47,462.26,461.39,461.5,41509.0,461.47,462.26,461.39,461.5,41509.0
2020-11-24 15:50:00,461.66,462.8,461.17,462.66,56222.0,461.66,462.8,461.17,462.66,56222.0
2020-11-24 15:55:00,462.66,462.99,461.98,462.71,104356.0,462.66,462.99,461.98,462.71,104356.0
2020-11-25 09:30:00,466.29,468.05,465.12,467.49,73470.0,466.29,468.05,465.12,467.49,73470.0
2020-11-25 09:35:00,467.61,470.21,467.6,470.07,42451.0,467.61,470.21,467.6,470.07,42451.0
2020-11-25 09:40:00,470.17,471.25,468.68,469.51,27478.0,470.17,471.25,468.68,469.51,27478.0
2020-11-25 09:45:00,469.38,470.29,468.78,468.85,12457.0,469.38,470.29,468.78,468.85,12457.0
2020-11-25 09:50:00,468.85,470.6,468.62,470.54,24638.0,468.85,470.6,468.62,470.54,24638.0
2020-11-25 09:55:00,470.6,471.25,469.39,470.41,14013.0,470.6,471.25,469.39,470.41,14013.0
2020-11-25 10:00:00,470.78,471.0,468.81,468.82,14088.0,470.78,471.0,468.81,468.82,14088.0
2020-11-25 10:05:00,468.54,469.31,467.81,469.28,18935.0,468.54,469.31,467.81,469.28,18935.0
2020-11-25 10:10:00,469.3,469.36,468.39,469.07,11401.0,469.3,469.36,468.39,469.07,11401.0
2020-11-25 10:15:00,469.2,469.89,468.59,469.46,9155.0,469.2,469.89,468.59,469.46,9155.0
2020-11-25 10:20:00,469.51,469.51,468.61,468.93,8674.0,469.51,469.51,468.61,468.93,8674.0
2020-11-25 10:25:00,469.0,469.11,466.12,466.7,25408.0,469.0,469.11,466.12,466.7,25408.0
2020-11-25 10:30:00,466.92,467.86,466.32,466.33,8510.0,466.92,467.86,466.32,466.33,8510.0
2020-11-25 10:35:00,466.31,468.06,466.31,467.74,11798.0,466.31,468.06,466.31,467.74,11798.0
2020-11-25 10:40:00,467.7,467.93,466.63,466.63,19977.0,467.7,467.93,466.63,466.63,19977.0
2020-11-25 10:45:00,466.91,467.52,466.89,467.48,14579.0,466.91,467.52,466.89,467.48,14579.0
2020-11-25 10:50:00,467.46,467.59,467.07,467.08,12409.0,467.46,467.59,467.07,467.08,12409.0
2020-11-25 10:55:00,467.07,467.32,466.27,467.07,17334.0,467.07,467.32,466.27,467.07,17334.0
2020-11-25 11:00:00,466.97,468.6,466.97,468.39,24390.0,466.97,468.6,466.97,468.39,24390.0
2020-11-25 11:05:00,468.34,468.35,467.5,467.6,9616.0,468.34,468.35,467.5,467.6,9616.0
2020-11-25 11:10:00,467.51,468.37,467.35,468.37,5360.0,467.51,468.37,467.35,468.37,5360.0
2020-11-25 11:15:00,468.41,468.62,467.58,467.65,4417.0,468.41,468.62,467.58,467.65,4417.0
2020-11-25 11:20:00,467.65,467.88,467.04,467.48,8107.0,467.65,467.88,467.04,467.48,8107.0
2020-11-25 11:25:00,467.31,467.9,467.16,467.75,6970.0,467.31,467.9,467.16,467.75,6970.0
2020-11-25 11:30:00,467.75,468.6,467.46,468.38,4339.0,467.75,468.6,467.46,468.38,4339.0
2020-11-25 11:35:00,468.37,469.08,467.46,467.54,9324.0,468.37,469.08,467.46,467.54,9324.0
2020-11-25 11:40:00,467.62,467.66,464.84,466.23,17584.0,467.62,467.66,464.84,466.23,17584.0
2020-11-25 11:45:00,466.23,466.67,466.01,466.2,9654.0,466.23,466.67,466.01,466.2,9654.0
2020-11-25 11:50:00,466.34,466.7,465.96,466.36,5910.0,466.34,466.7,465.96,466.36,5910.0
2020-11-25 11:55:00,466.19,466.94,466.16,466.44,5502.0,466.19,466.94,466.16,466.44,5502.0
2020-11-25 12:00:00,466.44,467.59,466.39,467.22,5264.0,466.44,467.59,466.39,467.22,5264.0
2020-11-25 12:05:00,467.34,467.57,466.59,466.92,5340.0,467.34,467.57,466.59,466.92,5340.0
2020-11-25 12:10:00,467.31,467.82,466.65,467.58,6265.0,467.31,467.82,466.65,467.58,6265.0
2020-11-25 12:15:00,467.63,467.99,467.46,467.89,11723.0,467.63,467.99,467.46,467.89,11723.0
2020-11-25 12:20:00,467.86,468.37,467.71,468.18,5517.0,467.86,468.37,467.71,468.18,5517.0
2020-11-25 12:25:00,467.97,468.23,467.79,467.82,8350.0,467.97,468.23,467.79,467.82,8350.0
2020-11-25 12:30:00,467.87,467.98,467.4,467.59,9057.0,467.87,467.98,467.4,467.59,9057.0
2020-11-25 12:35:00,467.64,467.77,467.4,467.53,4941.0,467.64,467.77,467.4,467.53,4941.0
2020-11-25 12:40:00,467.64,467.64,466.94,467.07,9336.0,467.64,467.64,466.94,467.07,9336.0
2020-11-25 12:45:00,467.09,467.26,466.59,466.9,7398.0,467.09,467.26,466.59,466.9,7398.0
2020-11-25 12:50:00,466.96,467.15,466.55,466.66,11418.0,466.96,467.15,466.55,466.66,11418.0
2020-11-25 12:55:00,466.82,466.9,466.63,466.9,8003.0,466.82,466.9,466.63,466.9,8003.0
2020-11-25 13:00:00,466.79,468.2,466.35,468.15,28819.0,466.79,468.2,466.35,468.15,28819.0
2020-11-25 13:05:00,468.28,469.34,468.23,469.12,16795.0,468.28,469.34,468.23,469.12,16795.0
2020-11-25 13:10:00,469.32,469.62,469.07,469.21,14135.0,469.32,469.62,469.07,469.21,14135.0
2020-11-25 13:15:00,469.23,469.3,468.8,469.05,9894.0,469.23,469.3,468.8,469.05,9894.0
2020-11-25 13:20:00,469.11,469.41,469.02,469.28,13214.0,469.11,469.41,469.02,469.28,13214.0
2020-11-25 13:25:00,469.24,469.25,468.39,468.66,9289.0,469.24,469.25,468.39,468.66,9289.0
2020-11-25 13:30:00,468.64,468.64,467.82,468.57,9188.0,468.64,468.64,467.82,468.57,9188.0
2020-11-25 13:35:00,468.64,469.95,468.59,469.65,20884.0,468.64,469.95,468.59,469.65,20884.0
2020-11-25 13:40:00,469.61,469.93,469.41,469.73,9911.0,469.61,469.93,469.41,469.73,9911.0
2020-11-25 13:45:00,469.75,469.99,469.37,469.94,5861.0,469.75,469.99,469.37,469.94,5861.0
2020-11-25 13:50:00,469.94,470.92,469.84,470.51,23208.0,469.94,470.92,469.84,470.51,23208.0
2020-11-25 13:55:00,470.56,470.88,470.25,470.64,8888.0,470.56,470.88,470.25,470.64,8888.0
2020-11-25 14:00:00,470.7,470.77,470.22,470.55,11241.0,470.7,470.77,470.22,470.55,11241.0
2020-11-25 14:05:00,470.56,470.56,470.0,470.1,13370.0,470.56,470.56,470.0,470.1,13370.0
2020-11-25 14:10:00,470.09,470.36,469.74,470.33,12355.0,470.09,470.36,469.74,470.33,12355.0
2020-11-25 14:15:00,470.17,471.05,470.1,471.0,19435.0,470.17,471.05,470.1,471.0,19435.0
2020-11-25 14:20:00,470.96,472.03,470.96,471.82,22774.0,470.96,472.03,470.96,471.82,22774.0
2020-11-25 14:25:00,471.78,472.45,471.37,471.95,20979.0,471.78,472.45,471.37,471.95,20979.0
2020-11-25 14:30:00,472.07,472.08,471.11,471.24,15054.0,472.07,472.08,471.11,471.24,15054.0
2020-11-25 14:35:00,471.15,471.41,470.81,471.13,9625.0,471.15,471.41,470.81,471.13,9625.0
2020-11-25 14:40:00,471.23,472.07,471.22,471.44,15215.0,471.23,472.07,471.22,471.44,15215.0
2020-11-25 14:45:00,471.48,471.85,471.48,471.84,9070.0,471.48,471.85,471.48,471.84,9070.0
2020-11-25 14:50:00,471.91,472.13,471.66,472.07,10166.0,471.91,472.13,471.66,472.07,10166.0
2020-11-25 14:55:00,472.17,472.42,472.0,472.08,9129.0,472.17,472.42,472.0,472.08,9129.0
2020-11-25 15:00:00,471.87,472.53,471.75,472.49,17745.0,471.87,472.53,471.75,472.49,17745.0
2020-11-25 15:05:00,472.31,472.32,471.29,471.52,16177.0,472.31,472.32,471.29,471.52,16177.0
2020-11-25 15:10:00,471.4,471.96,471.28,471.68,13266.0,471.4,471.96,471.28,471.68,13266.0
2020-11-25 15:15:00,471.51,471.76,470.54,470.97,16806.0,471.51,471.76,470.54,470.97,16806.0
2020-11-25 15:20:00,470.89,470.99,470.32,470.69,13610.0,470.89,470.99,470.32,470.69,13610.0
2020-11-25 15:25:00,470.66,470.86,470.41,470.75,11779.0,470.66,470.86,470.41,470.75,11779.0
2020-11-25 15:30:00,470.75,471.24,470.4,471.19,22302.0,470.75,471.24,470.4,471.19,22302.0
2020-11-25 15:35:00,471.17,471.23,470.35,470.36,17757.0,471.17,471.23,470.35,470.36,17757.0
2020-11-25 15:40:00,470.43,470.44,469.89,470.02,21395.0,470.43,470.44,469.89,470.02,21395.0
2020-11-25 15:45:00,470.13,470.53,470.0,470.26,20865.0,470.13,470.53,470.0,470.26,20865.0
2020-11-25 15:50:00,470.13,470.94,469.8,469.87,49198.0,470.13,470.94,469.8,469.87,49198.0
2020-11-25 15:55:00,470.03,470.38,469.18,470.02,75632.0,470.03,470.38,469.18,470.02,75632.0
2020-11-27 09:30:00,476.81,478.99,475.51,477.94,91139.0,476.81,478.99,475.51,477.94,91139.0
2020-11-27 09:35:00,477.84,478.65,475.44,476.2,30082.0,477.84,478.65,475.44,476.2,30082.0
2020-11-27 09:40:00,476.15,477.55,475.03,477.38,18674.0,476.15,477.55,475.03,477.38,18674.0
2020-11-27 09:45:00,477.2,477.55,476.13,476.39,16004.0,477.2,477.55,476.13,476.39,16004.0
2020-11-27 09:50:00,476.39,476.54,474.86,475.49,14209.0,476.39,476.54,474.86,475.49,14209.0
2020-11-27 09:55:00,475.47,476.61,475.3,475.63,20212.0,475.47,476.61,475.3,475.63,20212.0
2020-11-27 10:00:00,475.95,476.93,475.3,476.73,21905.0,475.95,476.93,475.3,476.73,21905.0
2020-11-27 10:05:00,476.59,478.38,476.59,478.38,26622.0,476.59,478.38,476.59,478.38,26622.0
2020-11-27 10:10:00,478.71,479.3,478.06,478.73,18199.0,478.71,479.3,478.06,478.73,18199.0
2020-11-27 10:15:00,478.71,479.94,478.13,479.44,23561.0,478.71,479.94,478.13,479.44,23561.0
2020-11-27 10:20:00,479.59,481.41,479.41,481.16,27465.0,479.59,481.41,479.41,481.16,27465.0
2020-11-27 10:25:00,481.34,481.55,480.31,480.85,26671.0,481.34,481.55,480.31,480.85,26671.0
2020-11-27 10:30:00,480.76,482.32,480.74,482.0,20645.0,480.76,482.32,480.74,482.0,20645.0
2020-11-27 10:35:00,481.63,481.99,481.12,481.92,13971.0,481.63,481.99,481.12,481.92,13971.0
2020-11-27 10:40:00,481.88,482.41,480.5,480.8,22598.0,481.88,482.41,480.5,480.8,22598.0
2020-11-27 10:45:00,480.64,481.62,480.59,480.66,22377.0,480.64,481.62,480.59,480.66,22377.0
2020-11-27 10:50:00,480.76,480.76,479.83,480.13,14672.0,480.76,480.76,479.83,480.13,14672.0
2020-11-27 10:55:00,480.24,480.5,479.29,479.8,20687.0,480.24,480.5,479.29,479.8,20687.0
2020-11-27 11:00:00,479.65,480.69,479.53,480.64,16130.0,479.65,480.69,479.53,480.64,16130.0
2020-11-27 11:05:00,480.5,480.88,480.02,480.42,11103.0,480.5,480.88,480.02,480.42,11103.0
2020-11-27 11:10:00,480.42,480.63,479.72,480.56,18140.0,480.42,480.63,479.72,480.56,18140.0
2020-11-27 11:15:00,480.56,481.39,480.36,480.95,11284.0,480.56,481.39,480.36,480.95,11284.0
2020-11-27 11:20:00,480.95,481.24,480.59,480.64,13857.0,480.95,481.24,480.59,480.64,13857.0
2020-11-27 11:25:00,480.74,481.54,480.63,481.51,14443.0,480.74,481.54,480.63,481.51,14443.0
2020-11-27 11:30:00,481.46,482.03,481.29,481.64,16325.0,481.46,482.03,481.29,481.64,16325.0
2020-11-27 11:35:00,481.66,481.66,479.97,480.0,11946.0,481.66,481.66,479.97,480.0,11946.0
2020-11-27 11:40:00,479.9,479.9,478.54,478.55,13263.0,479.9,479.9,478.54,478.55,13263.0
2020-11-27 11:45:00,478.54,478.61,477.38,477.85,17336.0,478.54,478.61,477.38,477.85,17336.0
2020-11-27 11:50:00,477.6,478.25,477.48,478.04,16883.0,477.6,478.25,477.48,478.04,16883.0
2020-11-27 11:55:00,477.76,478.41,477.18,477.38,8904.0,477.76,478.41,477.18,477.38,8904.0
2020-11-27 12:00:00,477.39,477.88,477.19,477.38,9234.0,477.39,477.88,477.19,477.38,9234.0
2020-11-27 12:05:00,477.47,478.8,477.29,478.7,15869.0,477.47,478.8,477.29,478.7,15869.0
2020-11-27 12:10:00,478.56,478.7,477.7,478.04,21405.0,478.56,478.7,477.7,478.04,21405.0
2020-11-27 12:15:00,477.81,478.86,477.81,478.7,11475.0,477.81,478.86,477.81,478.7,11475.0
2020-11-27 12:20:00,478.67,478.7,478.0,478.04,10461.0,478.67,478.7,478.0,478.04,10461.0
2020-11-27 12:25:00,478.17,478.62,478.09,478.22,10672.0,478.17,478.62,478.09,478.22,10672.0
2020-11-27 12:30:00,478.22,479.02,477.73,478.71,13550.0,478.22,479.02,477.73,478.71,13550.0
2020-11-27 12:35:00,478.94,479.48,478.75,479.31,24972.0,478.94,479.48,478.75,479.31,24972.0
2020-11-27 12:40:00,479.2,479.58,478.79,478.96,19281.0,479.2,479.58,478.79,478.96,19281.0
2020-11-27 12:45:00,478.93,478.96,478.27,478.32,33195.0,478.93,478.96,478.27,478.32,33195.0
2020-11-27 12:50:00,478.21,478.34,476.58,477.27,38478.0,478.21,478.34,476.58,477.27,38478.0
2020-11-27 12:55:00,477.51,477.7,476.2,477.03,64222.0,477.51,477.7,476.2,477.03,64222.0
2020-11-30 09:30:00,480.0,480.86,477.5,478.13,79085.0,480.0,480.86,477.5,478.13,79085.0
2020-11-30 09:35:00,478.4,478.56,476.14,476.49,42833.0,478.4,478.56,476.14,476.49,42833.0
2020-11-30 09:40:00,476.97,477.27,474.52,475.5,12796.0,476.97,477.27,474.52,475.5,12796.0
2020-11-30 09:45:00,475.16,475.76,473.13,473.13,19720.0,475.16,475.76,473.13,473.13,19720.0
2020-11-30 09:50:00,473.44,475.43,472.63,474.71,38625.0,473.44,475.43,472.63,474.71,38625.0
2020-11-30 09:55:00,474.84,476.24,474.0,474.0,17717.0,474.84,476.24,474.0,474.0,17717.0
2020-11-30 10:00:00,474.45,475.18,472.5,473.8,25177.0,474.45,475.18,472.5,473.8,25177.0
2020-11-30 10:05:00,473.8,475.05,473.79,474.43,14293.0,473.8,475.05,473.79,474.43,14293.0
2020-11-30 10:10:00,474.33,475.48,473.94,474.84,11134.0,474.33,475.48,473.94,474.84,11134.0
2020-11-30 10:15:00,475.03,476.0,474.46,475.31,12433.0,475.03,476.0,474.46,475.31,12433.0
2020-11-30 10:20:00,475.06,475.44,474.11,474.11,8143.0,475.06,475.44,474.11,474.11,8143.0
2020-11-30 10:25:00,474.41,475.49,474.41,474.7,9437.0,474.41,475.49,474.41,474.7,9437.0
2020-11-30 10:30:00,474.61,474.84,473.46,473.84,10897.0,474.61,474.84,473.46,473.84,10897.0
2020-11-30 10:35:00,473.67,473.93,472.0,472.0,14126.0,473.67,473.93,472.0,472.0,14126.0
2020-11-30 10:40:00,472.0,472.87,469.81,470.12,29824.0,472.0,472.87,469.81,470.12,29824.0
2020-11-30 10:45:00,470.02,471.37,469.2,470.71,15133.0,470.02,471.37,469.2,470.71,15133.0
2020-11-30 10:50:00,470.81,472.2,470.08,472.12,16524.0,470.81,472.2,470.08,472.12,16524.0
2020-11-30 10:55:00,472.12,472.9,471.74,472.9,17654.0,472.12,472.9,471.74,472.9,17654.0
2020-11-30 11:00:00,472.75,473.35,472.03,473.18,10175.0,472.75,473.35,472.03,473.18,10175.0
2020-11-30 11:05:00,473.19,473.92,472.93,473.31,8340.0,473.19,473.92,472.93,473.31,8340.0
2020-11-30 11:10:00,473.0,473.69,472.72,472.73,7509.0,473.0,473.69,472.72,472.73,7509.0
2020-11-30 11:15:00,472.82,473.95,472.27,473.58,13506.0,472.82,473.95,472.27,473.58,13506.0
2020-11-30 11:20:00,473.38,473.79,472.77,473.05,6417.0,473.38,473.79,472.77,473.05,6417.0
2020-11-30 11:25:00,473.08,473.47,471.42,471.6,9423.0,473.08,473.47,471.42,471.6,9423.0
2020-11-30 11:30:00,471.62,471.82,470.31,470.33,10510.0,471.62,471.82,470.31,470.33,10510.0
2020-11-30 11:35:00,470.67,472.25,470.48,472.06,8132.0,470.67,472.25,470.48,472.06,8132.0
2020-11-30 11:40:00,472.14,473.2,471.87,473.0,7737.0,472.14,473.2,471.87,473.0,7737.0
2020-11-30 11:45:00,472.95,473.21,472.43,472.43,6599.0,472.95,473.21,472.43,472.43,6599.0
2020-11-30 11:50:00,472.86,473.36,472.38,473.21,13743.0,472.86,473.36,472.38,473.21,13743.0
2020-11-30 11:55:00,473.25,473.62,472.41,472.95,8589.0,473.25,473.62,472.41,472.95,8589.0
2020-11-30 12:00:00,472.91,473.01,472.35,472.47,7976.0,472.91,473.01,472.35,472.47,7976.0
2020-11-30 12:05:00,472.43,472.72,472.0,472.0,4193.0,472.43,472.72,472.0,472.0,4193.0
2020-11-30 12:10:00,472.27,473.45,471.78,473.32,5197.0,472.27,473.45,471.78,473.32,5197.0
2020-11-30 12:15:00,473.49,474.34,473.43,473.76,13963.0,473.49,474.34,473.43,473.76,13963.0
2020-11-30 12:20:00,474.01,474.02,472.97,473.33,4356.0,474.01,474.02,472.97,473.33,4356.0
2020-11-30 12:25:00,473.55,473.94,473.31,473.86,3312.0,473.55,473.94,473.31,473.86,3312.0
2020-11-30 12:30:00,474.07,474.4,473.72,474.29,6691.0,474.07,474.4,473.72,474.29,6691.0
2020-11-30 12:35:00,474.32,474.49,473.98,474.37,3878.0,474.32,474.49,473.98,474.37,3878.0
2020-11-30 12:40:00,474.61,475.22,474.11,474.75,5031.0,474.61,475.22,474.11,474.75,5031.0
2020-11-30 12:45:00,474.62,474.93,474.48,474.71,4355.0,474.62,474.93,474.48,474.71,4355.0
2020-11-30 12:50:00,474.57,475.07,474.57,475.06,4573.0,474.57,475.07,474.57,475.06,4573.0
2020-11-30 12:55:00,475.04,475.95,474.71,475.44,8284.0,475.04,475.95,474.71,475.44,8284.0
2020-11-30 13:00:00,475.43,475.88,474.91,475.02,5099.0,475.43,475.88,474.91,475.02,5099.0
2020-11-30 13:05:00,474.84,475.73,474.84,475.38,13973.0,474.84,475.73,474.84,475.38,13973.0
2020-11-30 13:10:00,474.84,475.28,474.7,474.71,2951.0,474.84,475.28,474.7,474.71,2951.0
2020-11-30 13:15:00,474.83,475.81,474.5,475.49,9354.0,474.83,475.81,474.5,475.49,9354.0
2020-11-30 13:20:00,475.55,476.26,475.25,475.35,10496.0,475.55,476.26,475.25,475.35,10496.0
2020-11-30 13:25:00,475.45,475.45,474.74,474.75,6285.0,475.45,475.45,474.74,474.75,6285.0
2020-11-30 13:30:00,474.94,475.12,474.8,474.88,4025.0,474.94,475.12,474.8,474.88,4025.0
2020-11-30 13:35:00,474.92,475.31,474.65,475.31,5631.0,474.92,475.31,474.65,475.31,5631.0
2020-11-30 13:40:00,475.54,475.54,474.75,474.75,3492.0,475.54,475.54,474.75,474.75,3492.0
2020-11-30 13:45:00,474.98,475.66,474.94,475.53,5117.0,474.98,475.66,474.94,475.53,5117.0
2020-11-30 13:50:00,475.52,475.75,474.99,475.04,7027.0,475.52,475.75,474.99,475.04,7027.0
2020-11-30 13:55:00,474.64,475.17,474.64,474.8,3602.0,474.64,475.17,474.64,474.8,3602.0
2020-11-30 14:00:00,474.99,475.0,474.52,474.69,7805.0,474.99,475.0,474.52,474.69,7805.0
2020-11-30 14:05:00,474.74,475.0,474.17,474.77,7143.0,474.74,475.0,474.17,474.77,7143.0
2020-11-30 14:10:00,474.6,474.87,474.12,474.87,6159.0,474.6,474.87,474.12,474.87,6159.0
2020-11-30 14:15:00,474.76,474.95,474.43,474.48,3440.0,474.76,474.95,474.43,474.48,3440.0
2020-11-30 14:20:00,474.66,474.96,474.31,474.64,5414.0,474.66,474.96,474.31,474.64,5414.0
2020-11-30 14:25:00,474.66,475.4,474.66,475.32,7291.0,474.66,475.4,474.66,475.32,7291.0
2020-11-30 14:30:00,475.31,475.58,475.2,475.44,3211.0,475.31,475.58,475.2,475.44,3211.0
2020-11-30 14:35:00,475.65,475.65,475.21,475.3,5560.0,475.65,475.65,475.21,475.3,5560.0
2020-11-30 14:40:00,475.3,475.68,475.25,475.61,7082.0,475.3,475.68,475.25,475.61,7082.0
2020-11-30 14:45:00,475.48,475.91,475.4,475.8,8648.0,475.48,475.91,475.4,475.8,8648.0
2020-11-30 14:50:00,475.89,476.25,475.7,475.77,10116.0,475.89,476.25,475.7,475.77,10116.0
2020-11-30 14:55:00,476.0,476.91,475.83,476.75,8866.0,476.0,476.91,475.83,476.75,8866.0
2020-11-30 15:00:00,476.95,477.14,476.33,476.34,9248.0,476.95,477.14,476.33,476.34,9248.0
2020-11-30 15:05:00,476.33,476.93,475.87,476.13,8808.0,476.33,476.93,475.87,476.13,8808.0
2020-11-30 15:10:00,476.27,476.42,475.93,476.05,9310.0,476.27,476.42,475.93,476.05,9310.0
2020-11-30 15:15:00,475.97,476.73,475.97,476.46,8319.0,475.97,476.73,475.97,476.46,8319.0
2020-11-30 15:20:00,476.58,476.88,476.07,476.48,7286.0,476.58,476.88,476.07,476.48,7286.0
2020-11-30 15:25:00,476.68,476.93,475.79,475.8,9787.0,476.68,476.93,475.79,475.8,9787.0
2020-11-30 15:30:00,475.68,477.03,475.67,476.41,11974.0,475.68,477.03,475.67,476.41,11974.0
2020-11-30 15:35:00,476.56,476.78,476.18,476.62,12673.0,476.56,476.78,476.18,476.62,12673.0
2020-11-30 15:40:00,476.63,477.13,476.42,476.99,17780.0,476.63,477.13,476.42,476.99,17780.0
2020-11-30 15:45:00,476.83,477.5,476.57,476.57,26495.0,476.83,477.5,476.57,476.57,26495.0
2020-11-30 15:50:00,476.9,479.18,476.9,478.66,44232.0,476.9,479.18,476.9,478.66,44232.0
2020-11-30 15:55:00,478.32,479.44,476.96,478.6,92929.0,478.32,479.44,476.96,478.6,92929.0
2020-12-01 09:30:00,480.69,482.01,476.03,476.84,90133.0,480.69,482.01,476.03,476.84,90133.0
2020-12-01 09:35:00,477.04,477.65,475.8,475.89,43366.0,477.04,477.65,475.8,475.89,43366.0
2020-12-01 09:40:00,475.87,477.19,475.15,475.88,20748.0,475.87,477.19,475.15,475.88,20748.0
2020-12-01 09:45:00,476.18,476.92,475.49,475.56,39271.0,476.18,476.92,475.49,475.56,39271.0
2020-12-01 09:50:00,475.56,476.56,473.68,474.16,35849.0,475.56,476.56,473.68,474.16,35849.0
2020-12-01 09:55:00,474.22,474.27,472.88,474.08,23274.0,474.22,474.27,472.88,474.08,23274.0
2020-12-01 10:00:00,474.49,475.82,473.83,475.22,13228.0,474.49,475.82,473.83,475.22,13228.0
2020-12-01 10:05:00,475.09,476.16,474.65,475.82,17249.0,475.09,476.16,474.65,475.82,17249.0
2020-12-01 10:10:00,475.75,475.75,474.0,474.0,13043.0,475.75,475.75,474.0,474.0,13043.0
2020-12-01 10:15:00,474.13,475.06,473.66,473.92,22788.0,474.13,475.06,473.66,473.92,22788.0
2020-12-01 10:20:00,474.0,474.44,472.81,473.7,27631.0,474.0,474.44,472.81,473.7,27631.0
2020-12-01 10:25:00,473.5,473.5,472.55,472.9,15287.0,473.5,473.5,472.55,472.9,15287.0
2020-12-01 10:30:00,473.07,473.67,472.32,472.95,14931.0,473.07,473.67,472.32,472.95,14931.0
2020-12-01 10:35:00,472.93,473.34,471.63,471.74,15629.0,472.93,473.34,471.63,471.74,15629.0
2020-12-01 10:40:00,471.67,473.19,471.66,472.41,14418.0,471.67,473.19,471.66,472.41,14418.0
2020-12-01 10:45:00,472.59,472.75,471.67,472.07,12493.0,472.59,472.75,471.67,472.07,12493.0
2020-12-01 10:50:00,472.19,472.87,471.8,472.22,33519.0,472.19,472.87,471.8,472.22,33519.0
2020-12-01 10:55:00,472.49,473.15,471.85,472.78,22002.0,472.49,473.15,471.85,472.78,22002.0
2020-12-01 11:00:00,472.92,473.99,472.73,473.77,19391.0,472.92,473.99,472.73,473.77,19391.0
2020-12-01 11:05:00,473.88,474.76,473.77,474.52,6437.0,473.88,474.76,473.77,474.52,6437.0
2020-12-01 11:10:00,474.57,474.81,473.71,474.46,13731.0,474.57,474.81,473.71,474.46,13731.0
2020-12-01 11:15:00,474.51,474.76,474.31,474.43,6864.0,474.51,474.76,474.31,474.43,6864.0
2020-12-01 11:20:00,474.38,475.0,474.05,474.96,14922.0,474.38,475.0,474.05,474.96,14922.0
2020-12-01 11:25:00,475.11,475.71,474.55,475.59,12622.0,475.11,475.71,474.55,475.59,12622.0
2020-12-01 11:30:00,475.61,476.03,474.91,475.85,11903.0,475.61,476.03,474.91,475.85,11903.0
2020-12-01 11:35:00,475.85,476.57,475.16,475.99,7983.0,475.85,476.57,475.16,475.99,7983.0
2020-12-01 11:40:00,476.29,476.65,476.09,476.53,12781.0,476.29,476.65,476.09,476.53,12781.0
2020-12-01 11:45:00,476.5,476.56,475.34,475.53,11562.0,476.5,476.56,475.34,475.53,11562.0
2020-12-01 11:50:00,475.68,475.72,475.02,475.16,10911.0,475.68,475.72,475.02,475.16,10911.0
2020-12-01 11:55:00,475.42,476.19,475.23,475.94,3995.0,475.42,476.19,475.23,475.94,3995.0
2020-12-01 12:00:00,476.1,477.18,476.04,477.11,10088.0,476.1,477.18,476.04,477.11,10088.0
2020-12-01 12:05:00,477.13,478.11,476.72,477.98,19759.0,477.13,478.11,476.72,477.98,19759.0
2020-12-01 12:10:00,478.31,478.32,477.64,477.75,6654.0,478.31,478.32,477.64,477.75,6654.0
2020-12-01 12:15:00,477.75,478.6,477.52,478.19,12237.0,477.75,478.6,477.52,478.19,12237.0
2020-12-01 12:20:00,478.17,478.2,477.47,477.92,9070.0,478.17,478.2,477.47,477.92,9070.0
2020-12-01 12:25:00,478.06,478.06,477.54,477.55,9607.0,478.06,478.06,477.54,477.55,9607.0
2020-12-01 12:30:00,477.8,478.77,477.49,478.55,10936.0,477.8,478.77,477.49,478.55,10936.0
2020-12-01 12:35:00,478.59,478.68,477.44,477.74,10643.0,478.59,478.68,477.44,477.74,10643.0
2020-12-01 12:40:00,477.74,477.74,476.6,476.97,12390.0,477.74,477.74,476.6,476.97,12390.0
2020-12-01 12:45:00,476.96,477.56,476.46,477.53,5033.0,476.96,477.56,476.46,477.53,5033.0
2020-12-01 12:50:00,477.31,477.44,476.44,476.91,5058.0,477.31,477.44,476.44,476.91,5058.0
2020-12-01 12:55:00,477.0,477.29,476.66,476.77,4800.0,477.0,477.29,476.66,476.77,4800.0
2020-12-01 13:00:00,476.59,477.33,476.48,477.16,7925.0,476.59,477.33,476.48,477.16,7925.0
2020-12-01 13:05:00,477.62,477.8,477.19,477.78,17885.0,477.62,477.8,477.19,477.78,17885.0
2020-12-01 13:10:00,477.77,478.38,477.54,477.95,9016.0,477.77,478.38,477.54,477.95,9016.0
2020-12-01 13:15:00,477.9,478.65,477.9,478.03,9529.0,477.9,478.65,477.9,478.03,9529.0
2020-12-01 13:20:00,478.24,478.78,477.94,478.6,10289.0,478.24,478.78,477.94,478.6,10289.0
2020-12-01 13:25:00,478.61,479.49,478.49,479.47,11572.0,478.61,479.49,478.49,479.47,11572.0
2020-12-01 13:30:00,479.52,479.52,478.99,478.99,6279.0,479.52,479.52,478.99,478.99,6279.0
2020-12-01 13:35:00,479.05,479.12,478.74,478.95,7306.0,479.05,479.12,478.74,478.95,7306.0
2020-12-01 13:40:00,478.95,479.17,478.74,479.02,7242.0,478.95,479.17,478.74,479.02,7242.0
2020-12-01 13:45:00,479.02,480.25,479.0,480.13,18561.0,479.02,480.25,479.0,480.13,18561.0
2020-12-01 13:50:00,480.15,480.57,480.02,480.55,13082.0,480.15,480.57,480.02,480.55,13082.0
2020-12-01 13:55:00,480.53,480.54,479.54,479.77,11633.0,480.53,480.54,479.54,479.77,11633.0
2020-12-01 14:00:00,479.82,479.86,479.19,479.61,7720.0,479.82,479.86,479.19,479.61,7720.0
2020-12-01 14:05:00,479.67,479.67,479.01,479.02,15971.0,479.67,479.67,479.01,479.02,15971.0
2020-12-01 14:10:00,479.22,480.33,479.2,480.18,13166.0,479.22,480.33,479.2,480.18,13166.0
2020-12-01 14:15:00,480.12,480.26,479.65,480.02,5503.0,480.12,480.26,479.65,480.02,5503.0
2020-12-01 14:20:00,479.94,479.97,479.33,479.56,6783.0,479.94,479.97,479.33,479.56,6783.0
2020-12-01 14:25:00,479.42,479.89,479.41,479.48,3777.0,479.42,479.89,479.41,479.48,3777.0
2020-12-01 14:30:00,479.54,479.54,478.93,479.07,9163.0,479.54,479.54,478.93,479.07,9163.0
2020-12-01 14:35:00,479.1,479.35,478.99,479.15,8636.0,479.1,479.35,478.99,479.15,8636.0
2020-12-01 14:40:00,479.26,479.77,479.26,479.55,11516.0,479.26,479.77,479.26,479.55,11516.0
2020-12-01 14:45:00,479.6,479.65,478.61,478.66,6897.0,479.6,479.65,478.61,478.66,6897.0
2020-12-01 14:50:00,478.75,478.75,477.76,478.05,6676.0,478.75,478.75,477.76,478.05,6676.0
2020-12-01 14:55:00,478.05,478.05,477.18,477.27,9511.0,478.05,478.05,477.18,477.27,9511.0
2020-12-01 15:00:00,477.53,477.78,477.4,477.66,12274.0,477.53,477.78,477.4,477.66,12274.0
2020-12-01 15:05:00,477.75,477.98,477.15,477.45,8929.0,477.75,477.98,477.15,477.45,8929.0
2020-12-01 15:10:00,477.21,478.35,477.12,478.3,6609.0,477.21,478.35,477.12,478.3,6609.0
2020-12-01 15:15:00,478.32,478.32,477.37,477.37,7865.0,478.32,478.32,477.37,477.37,7865.0
2020-12-01 15:20:00,477.32,478.11,477.17,478.11,7260.0,477.32,478.11,477.17,478.11,7260.0
2020-12-01 15:25:00,478.15,478.22,477.58,477.99,9888.0,478.15,478.22,477.58,477.99,9888.0
2020-12-01 15:30:00,478.06,478.06,477.16,477.44,12029.0,478.06,478.06,477.16,477.44,12029.0
2020-12-01 15:35:00,477.52,478.0,477.17,477.59,18488.0,477.52,478.0,477.17,477.59,18488.0
2020-12-01 15:40:00,477.55,477.65,477.23,477.56,13886.0,477.55,477.65,477.23,477.56,13886.0
2020-12-01 15:45:00,477.55,477.67,476.86,477.07,16440.0,477.55,477.67,476.86,477.07,16440.0
2020-12-01 15:50:00,476.99,479.08,476.71,479.01,32573.0,476.99,479.08,476.71,479.01,32573.0
2020-12-01 15:55:00,478.86,479.21,478.52,479.17,84852.0,478.86,479.21,478.52,479.17,84852.0
2020-12-02 09:30:00,474.68,477.0,474.12,474.24,70575.0,474.68,477.0,474.12,474.24,70575.0
2020-12-02 09:35:00,473.83,474.04,472.16,473.55,71521.0,473.83,474.04,472.16,473.55,71521.0
2020-12-02 09:40:00,473.46,474.04,470.21,470.91,30052.0,473.46,474.04,470.21,470.91,30052.0
2020-12-02 09:45:00,470.75,471.64,470.41,470.59,30503.0,470.75,471.64,470.41,470.59,30503.0
2020-12-02 09:50:00,470.12,472.4,470.12,472.4,39519.0,470.12,472.4,470.12,472.4,39519.0
2020-12-02 09:55:00,472.5,473.28,472.42,473.26,16428.0,472.5,473.28,472.42,473.26,16428.0
2020-12-02 10:00:00,473.24,473.71,472.78,473.25,30710.0,473.24,473.71,472.78,473.25,30710.0
2020-12-02 10:05:00,473.35,474.85,472.87,474.52,15608.0,473.35,474.85,472.87,474.52,15608.0
2020-12-02 10:10:00,474.73,475.35,474.24,474.98,12658.0,474.73,475.35,474.24,474.98,12658.0
2020-12-02 10:15:00,474.67,475.49,474.66,475.18,24434.0,474.67,475.49,474.66,475.18,24434.0
2020-12-02 10:20:00,475.43,475.53,474.48,474.48,10812.0,475.43,475.53,474.48,474.48,10812.0
2020-12-02 10:25:00,474.43,475.79,474.43,475.0,17995.0,474.43,475.79,474.43,475.0,17995.0
2020-12-02 10:30:00,474.4,475.51,474.37,475.28,11884.0,474.4,475.51,474.37,475.28,11884.0
2020-12-02 10:35:00,475.33,475.37,473.68,474.69,24600.0,475.33,475.37,473.68,474.69,24600.0
2020-12-02 10:40:00,474.85,474.85,474.07,474.57,12922.0,474.85,474.85,474.07,474.57,12922.0
2020-12-02 10:45:00,474.47,474.47,473.84,474.1,11234.0,474.47,474.47,473.84,474.1,11234.0
2020-12-02 10:50:00,474.14,474.14,473.3,473.46,17998.0,474.14,474.14,473.3,473.46,17998.0
2020-12-02 10:55:00,473.08,473.89,472.86,473.53,9423.0,473.08,473.89,472.86,473.53,9423.0
2020-12-02 11:00:00,473.57,474.35,473.57,474.34,8004.0,473.57,474.35,473.57,474.34,8004.0
2020-12-02 11:05:00,474.44,475.03,473.82,474.99,10162.0,474.44,475.03,473.82,474.99,10162.0
2020-12-02 11:10:00,475.28,475.78,474.86,474.96,18879.0,475.28,475.78,474.86,474.96,18879.0
2020-12-02 11:15:00,474.88,475.21,474.59,475.21,17677.0,474.88,475.21,474.59,475.21,17677.0
2020-12-02 11:20:00,475.2,475.96,475.18,475.48,5797.0,475.2,475.96,475.18,475.48,5797.0
2020-12-02 11:25:00,475.39,476.27,475.14,476.11,16201.0,475.39,476.27,475.14,476.11,16201.0
2020-12-02 11:30:00,476.0,476.31,475.91,476.22,4884.0,476.0,476.31,475.91,476.22,4884.0
2020-12-02 11:35:00,476.26,476.48,475.73,476.47,6552.0,476.26,476.48,475.73,476.47,6552.0
2020-12-02 11:40:00,476.59,477.08,476.29,476.42,5107.0,476.59,477.08,476.29,476.42,5107.0
2020-12-02 11:45:00,476.45,476.72,476.09,476.56,4164.0,476.45,476.72,476.09,476.56,4164.0
2020-12-02 11:50:00,476.38,476.63,476.24,476.45,2710.0,476.38,476.63,476.24,476.45,2710.0
2020-12-02 11:55:00,476.55,477.03,476.55,476.95,8809.0,476.55,477.03,476.55,476.95,8809.0
2020-12-02 12:00:00,477.05,477.63,476.82,477.36,7504.0,477.05,477.63,476.82,477.36,7504.0
2020-12-02 12:05:00,477.5,477.77,477.12,477.69,9561.0,477.5,477.77,477.12,477.69,9561.0
2020-12-02 12:10:00,477.74,477.88,477.28,477.54,8509.0,477.74,477.88,477.28,477.54,8509.0
2020-12-02 12:15:00,477.44,478.33,477.31,478.06,18904.0,477.44,478.33,477.31,478.06,18904.0
2020-12-02 12:20:00,478.0,478.04,477.33,477.5,11288.0,478.0,478.04,477.33,477.5,11288.0
2020-12-02 12:25:00,477.54,477.94,477.21,477.49,6020.0,477.54,477.94,477.21,477.49,6020.0
2020-12-02 12:30:00,477.63,477.63,476.42,476.61,5925.0,477.63,477.63,476.42,476.61,5925.0
2020-12-02 12:35:00,476.55,476.84,476.47,476.66,4120.0,476.55,476.84,476.47,476.66,4120.0
2020-12-02 12:40:00,476.41,476.62,475.69,476.07,10574.0,476.41,476.62,475.69,476.07,10574.0
2020-12-02 12:45:00,476.06,476.91,476.05,476.9,15959.0,476.06,476.91,476.05,476.9,15959.0
2020-12-02 12:50:00,476.96,477.7,476.87,477.46,6003.0,476.96,477.7,476.87,477.46,6003.0
2020-12-02 12:55:00,477.46,477.56,477.0,477.15,6022.0,477.46,477.56,477.0,477.15,6022.0
2020-12-02 13:00:00,476.99,477.31,476.99,477.22,4810.0,476.99,477.31,476.99,477.22,4810.0
2020-12-02 13:05:00,477.31,477.71,477.28,477.58,5657.0,477.31,477.71,477.28,477.58,5657.0
2020-12-02 13:10:00,477.51,478.12,477.51,478.12,6391.0,477.51,478.12,477.51,478.12,6391.0
2020-12-02 13:15:00,478.23,478.49,478.15,478.22,7090.0,478.23,478.49,478.15,478.22,7090.0
2020-12-02 13:20:00,478.15,478.15,477.79,477.97,5029.0,478.15,478.15,477.79,477.97,5029.0
2020-12-02 13:25:00,478.07,478.28,477.95,478.24,4785.0,478.07,478.28,477.95,478.24,4785.0
2020-12-02 13:30:00,478.23,478.23,477.39,477.66,5976.0,478.23,478.23,477.39,477.66,5976.0
2020-12-02 13:35:00,477.84,478.15,477.76,477.76,4942.0,477.84,478.15,477.76,477.76,4942.0
2020-12-02 13:40:00,477.72,477.78,477.16,477.65,6150.0,477.72,477.78,477.16,477.65,6150.0
2020-12-02 13:45:00,477.64,477.96,477.42,477.96,4353.0,477.64,477.96,477.42,477.96,4353.0
2020-12-02 13:50:00,478.03,478.49,477.73,478.02,7512.0,478.03,478.49,477.73,478.02,7512.0
2020-12-02 13:55:00,478.02,478.18,477.75,478.07,4701.0,478.02,478.18,477.75,478.07,4701.0
2020-12-02 14:00:00,478.06,478.2,477.54,477.88,12292.0,478.06,478.2,477.54,477.88,12292.0
2020-12-02 14:05:00,477.93,478.3,477.63,477.85,9750.0,477.93,478.3,477.63,477.85,9750.0
2020-12-02 14:10:00,477.96,478.61,477.96,478.39,6156.0,477.96,478.61,477.96,478.39,6156.0
2020-12-02 14:15:00,478.39,479.42,478.39,479.39,16222.0,478.39,479.42,478.39,479.39,16222.0
2020-12-02 14:20:00,479.37,479.85,479.26,479.75,8538.0,479.37,479.85,479.26,479.75,8538.0
2020-12-02 14:25:00,479.75,480.17,479.48,480.13,16281.0,479.75,480.17,479.48,480.13,16281.0
2020-12-02 14:30:00,480.17,480.94,480.17,480.91,8483.0,480.17,480.94,480.17,480.91,8483.0
2020-12-02 14:35:00,480.89,480.89,480.16,480.6,8380.0,480.89,480.89,480.16,480.6,8380.0
2020-12-02 14:40:00,480.58,480.58,479.87,480.24,11490.0,480.58,480.58,479.87,480.24,11490.0
2020-12-02 14:45:00,480.21,480.39,479.49,479.57,7141.0,480.21,480.39,479.49,479.57,7141.0
2020-12-02 14:50:00,479.68,480.04,479.67,479.71,5330.0,479.68,480.04,479.67,479.71,5330.0
2020-12-02 14:55:00,479.82,480.34,479.66,480.34,8009.0,479.82,480.34,479.66,480.34,8009.0
2020-12-02 15:00:00,480.26,480.65,480.06,480.4,7220.0,480.26,480.65,480.06,480.4,7220.0
2020-12-02 15:05:00,480.37,480.6,480.25,480.47,5088.0,480.37,480.6,480.25,480.47,5088.0
2020-12-02 15:10:00,480.56,481.02,480.39,480.64,8100.0,480.56,481.02,480.39,480.64,8100.0
2020-12-02 15:15:00,480.69,480.69,479.69,479.89,7722.0,480.69,480.69,479.69,479.89,7722.0
2020-12-02 15:20:00,479.98,480.32,479.74,479.89,11480.0,479.98,480.32,479.74,479.89,11480.0
2020-12-02 15:25:00,479.87,479.87,479.06,479.11,10575.0,479.87,479.87,479.06,479.11,10575.0
2020-12-02 15:30:00,479.2,479.43,478.75,478.75,16489.0,479.2,479.43,478.75,478.75,16489.0
2020-12-02 15:35:00,478.73,479.14,478.5,478.98,11642.0,478.73,479.14,478.5,478.98,11642.0
2020-12-02 15:40:00,479.09,479.26,478.65,479.24,8810.0,479.09,479.26,478.65,479.24,8810.0
2020-12-02 15:45:00,479.17,479.81,478.84,479.7,27104.0,479.17,479.81,478.84,479.7,27104.0
2020-12-02 15:50:00,479.69,480.96,479.52,480.96,40214.0,479.69,480.96,479.52,480.96,40214.0
2020-12-02 15:55:00,480.83,481.32,480.59,481.26,61904.0,480.83,481.32,480.59,481.26,61904.0
2020-12-03 09:30:00,482.3,486.47,481.5,486.41,68092.0,482.3,486.47,481.5,486.41,68092.0
2020-12-03 09:35:00,486.48,487.5,485.97,486.78,43228.0,486.48,487.5,485.97,486.78,43228.0
2020-12-03 09:40:00,486.8,488.46,486.6,487.4,26212.0,486.8,488.46,486.6,487.4,26212.0
2020-12-03 09:45:00,487.28,489.07,486.63,488.8,22724.0,487.28,489.07,486.63,488.8,22724.0
2020-12-03 09:50:00,489.35,489.65,488.34,488.61,21054.0,489.35,489.65,488.34,488.61,21054.0
2020-12-03 09:55:00,488.73,488.79,487.48,488.25,18650.0,488.73,488.79,487.48,488.25,18650.0
2020-12-03 10:00:00,488.25,489.96,488.15,489.66,22787.0,488.25,489.96,488.15,489.66,22787.0
2020-12-03 10:05:00,489.68,491.91,489.62,491.02,25751.0,489.68,491.91,489.62,491.02,25751.0
2020-12-03 10:10:00,491.25,492.13,490.33,492.04,22423.0,491.25,492.13,490.33,492.04,22423.0
2020-12-03 10:15:00,492.1,492.81,491.98,492.41,21849.0,492.1,492.81,491.98,492.41,21849.0
2020-12-03 10:20:00,492.28,492.28,490.97,491.32,18802.0,492.28,492.28,490.97,491.32,18802.0
2020-12-03 10:25:00,491.07,491.36,490.01,490.37,21333.0,491.07,491.36,490.01,490.37,21333.0
2020-12-03 10:30:00,490.49,490.94,489.76,489.88,10254.0,490.49,490.94,489.76,489.88,10254.0
2020-12-03 10:35:00,489.48,489.53,488.11,488.34,11622.0,489.48,489.53,488.11,488.34,11622.0
2020-12-03 10:40:00,488.2,488.49,487.5,487.88,15470.0,488.2,488.49,487.5,487.88,15470.0
2020-12-03 10:45:00,487.73,488.15,487.15,487.3,10477.0,487.73,488.15,487.15,487.3,10477.0
2020-12-03 10:50:00,487.38,487.86,486.83,487.22,22042.0,487.38,487.86,486.83,487.22,22042.0
2020-12-03 10:55:00,487.31,487.42,485.74,486.01,18025.0,487.31,487.42,485.74,486.01,18025.0
2020-12-03 11:00:00,486.01,486.22,485.6,486.0,39005.0,486.01,486.22,485.6,486.0,39005.0
2020-12-03 11:05:00,486.02,486.31,484.2,484.2,13192.0,486.02,486.31,484.2,484.2,13192.0
2020-12-03 11:10:00,484.14,484.67,483.52,484.37,14487.0,484.14,484.67,483.52,484.37,14487.0
2020-12-03 11:15:00,484.21,484.96,484.04,484.18,9269.0,484.21,484.96,484.04,484.18,9269.0
2020-12-03 11:20:00,484.15,484.99,484.13,484.82,10512.0,484.15,484.99,484.13,484.82,10512.0
2020-12-03 11:25:00,484.84,485.16,484.25,484.59,11095.0,484.84,485.16,484.25,484.59,11095.0
2020-12-03 11:30:00,484.66,484.96,484.4,484.69,5754.0,484.66,484.96,484.4,484.69,5754.0
2020-12-03 11:35:00,484.85,485.12,484.3,484.73,11765.0,484.85,485.12,484.3,484.73,11765.0
2020-12-03 11:40:00,484.55,484.72,483.66,483.79,8504.0,484.55,484.72,483.66,483.79,8504.0
2020-12-03 11:45:00,483.81,484.44,483.81,483.98,4632.0,483.81,484.44,483.81,483.98,4632.0
2020-12-03 11:50:00,483.89,484.72,483.72,484.57,4435.0,483.89,484.72,483.72,484.57,4435.0
2020-12-03 11:55:00,484.47,485.22,484.42,485.15,5442.0,484.47,485.22,484.42,485.15,5442.0
2020-12-03 12:00:00,485.14,485.51,484.26,484.48,14229.0,485.14,485.51,484.26,484.48,14229.0
2020-12-03 12:05:00,484.47,484.76,483.98,484.22,7521.0,484.47,484.76,483.98,484.22,7521.0
2020-12-03 12:10:00,484.14,484.56,483.66,483.68,8645.0,484.14,484.56,483.66,483.68,8645.0
2020-12-03 12:15:00,483.72,484.14,483.28,483.35,8943.0,483.72,484.14,483.28,483.35,8943.0
2020-12-03 12:20:00,483.27,483.6,483.17,483.6,5521.0,483.27,483.6,483.17,483.6,5521.0
2020-12-03 12:25:00,483.38,484.12,483.37,484.1,5448.0,483.38,484.12,483.37,484.1,5448.0
2020-12-03 12:30:00,484.05,484.57,484.03,484.4,10440.0,484.05,484.57,484.03,484.4,10440.0
2020-12-03 12:35:00,484.41,484.55,483.76,483.89,5320.0,484.41,484.55,483.76,483.89,5320.0
2020-12-03 12:40:00,483.81,484.0,483.32,483.34,5735.0,483.81,484.0,483.32,483.34,5735.0
2020-12-03 12:45:00,483.24,483.31,482.74,483.05,10300.0,483.24,483.31,482.74,483.05,10300.0
2020-12-03 12:50:00,483.18,483.35,482.94,483.15,5854.0,483.18,483.35,482.94,483.15,5854.0
2020-12-03 12:55:00,483.13,483.4,482.81,482.81,8005.0,483.13,483.4,482.81,482.81,8005.0
2020-12-03 13:00:00,482.93,483.14,482.45,482.7,12078.0,482.93,483.14,482.45,482.7,12078.0
2020-12-03 13:05:00,482.78,482.79,482.15,482.28,8157.0,482.78,482.79,482.15,482.28,8157.0
2020-12-03 13:10:00,482.45,482.94,482.39,482.66,8765.0,482.45,482.94,482.39,482.66,8765.0
2020-12-03 13:15:00,482.83,483.29,482.65,483.21,8761.0,482.83,483.29,482.65,483.21,8761.0
2020-12-03 13:20:00,483.33,483.33,482.76,482.89,8964.0,483.33,483.33,482.76,482.89,8964.0
2020-12-03 13:25:00,482.88,483.5,482.7,483.44,8356.0,482.88,483.5,482.7,483.44,8356.0
2020-12-03 13:30:00,483.43,483.43,482.7,482.71,8212.0,483.43,483.43,482.7,482.71,8212.0
2020-12-03 13:35:00,482.72,482.85,482.24,482.5,6888.0,482.72,482.85,482.24,482.5,6888.0
2020-12-03 13:40:00,482.54,483.06,482.52,483.06,11107.0,482.54,483.06,482.52,483.06,11107.0
2020-12-03 13:45:00,483.08,483.32,482.7,483.26,8030.0,483.08,483.32,482.7,483.26,8030.0
2020-12-03 13:50:00,483.06,483.6,483.06,483.35,6870.0,483.06,483.6,483.06,483.35,6870.0
2020-12-03 13:55:00,483.36,483.44,482.41,482.62,20392.0,483.36,483.44,482.41,482.62,20392.0
2020-12-03 14:00:00,482.62,483.5,482.5,483.43,9866.0,482.62,483.5,482.5,483.43,9866.0
2020-12-03 14:05:00,483.41,483.85,483.21,483.74,23174.0,483.41,483.85,483.21,483.74,23174.0
2020-12-03 14:10:00,483.59,483.86,483.12,483.21,14060.0,483.59,483.86,483.12,483.21,14060.0
2020-12-03 14:15:00,483.29,483.58,483.04,483.18,8734.0,483.29,483.58,483.04,483.18,8734.0
2020-12-03 14:20:00,483.22,483.4,482.8,482.9,13672.0,483.22,483.4,482.8,482.9,13672.0
2020-12-03 14:25:00,482.72,482.83,482.35,482.63,7931.0,482.72,482.83,482.35,482.63,7931.0
2020-12-03 14:30:00,482.58,483.04,482.56,482.97,9538.0,482.58,483.04,482.56,482.97,9538.0
2020-12-03 14:35:00,483.08,483.32,482.9,483.28,8400.0,483.08,483.32,482.9,483.28,8400.0
2020-12-03 14:40:00,483.27,483.53,482.36,482.36,24306.0,483.27,483.53,482.36,482.36,24306.0
2020-12-03 14:45:00,482.46,482.46,481.84,482.0,14498.0,482.46,482.46,481.84,482.0,14498.0
2020-12-03 14:50:00,481.9,482.41,481.64,482.35,13120.0,481.9,482.41,481.64,482.35,13120.0
2020-12-03 14:55:00,482.4,483.01,482.23,482.81,11442.0,482.4,483.01,482.23,482.81,11442.0
2020-12-03 15:00:00,482.91,483.83,482.83,483.68,11679.0,482.91,483.83,482.83,483.68,11679.0
2020-12-03 15:05:00,483.77,483.86,483.42,483.69,10147.0,483.77,483.86,483.42,483.69,10147.0
2020-12-03 15:10:00,483.76,484.53,483.72,484.51,11525.0,483.76,484.53,483.72,484.51,11525.0
2020-12-03 15:15:00,484.52,484.8,483.99,484.5,15794.0,484.52,484.8,483.99,484.5,15794.0
2020-12-03 15:20:00,484.49,485.23,484.28,484.88,17229.0,484.49,485.23,484.28,484.88,17229.0
2020-12-03 15:25:00,484.85,485.29,484.16,484.39,16201.0,484.85,485.29,484.16,484.39,16201.0
2020-12-03 15:30:00,484.38,484.96,484.1,484.36,20322.0,484.38,484.96,484.1,484.36,20322.0
2020-12-03 15:35:00,484.44,484.56,483.72,484.28,15372.0,484.44,484.56,483.72,484.28,15372.0
2020-12-03 15:40:00,484.1,484.16,482.53,482.99,26977.0,484.1,484.16,482.53,482.99,26977.0
2020-12-03 15:45:00,483.17,484.32,482.86,484.32,33332.0,483.17,484.32,482.86,484.32,33332.0
2020-12-03 15:50:00,484.12,484.5,483.0,483.55,85660.0,484.12,484.5,483.0,483.55,85660.0
2020-12-03 15:55:00,483.68,484.65,483.5,484.65,145440.0,483.68,484.65,483.5,484.65,145440.0
2020-12-04 09:30:00,485.67,487.5,485.0,487.46,47881.0,485.67,487.5,485.0,487.46,47881.0
2020-12-04 09:35:00,486.97,489.75,486.97,489.42,27455.0,486.97,489.75,486.97,489.42,27455.0
2020-12-04 09:40:00,489.5,490.67,488.41,489.58,109747.0,489.5,490.67,488.41,489.58,109747.0
2020-12-04 09:45:00,489.58,490.38,489.33,489.59,39720.0,489.58,490.38,489.33,489.59,39720.0
2020-12-04 09:50:00,489.73,490.03,488.62,488.62,82954.0,489.73,490.03,488.62,488.62,82954.0
2020-12-04 09:55:00,488.63,489.44,488.59,489.05,10192.0,488.63,489.44,488.59,489.05,10192.0
2020-12-04 10:00:00,489.2,489.2,487.48,488.22,25477.0,489.2,489.2,487.48,488.22,25477.0
2020-12-04 10:05:00,488.31,488.93,487.94,488.01,10175.0,488.31,488.93,487.94,488.01,10175.0
2020-12-04 10:10:00,487.92,489.03,487.88,488.98,11674.0,487.92,489.03,487.88,488.98,11674.0
2020-12-04 10:15:00,488.99,490.49,488.98,489.9,32945.0,488.99,490.49,488.98,489.9,32945.0
2020-12-04 10:20:00,489.9,490.16,489.56,489.72,28021.0,489.9,490.16,489.56,489.72,28021.0
2020-12-04 10:25:00,489.79,489.98,488.68,488.68,27475.0,489.79,489.98,488.68,488.68,27475.0
2020-12-04 10:30:00,488.55,490.96,488.45,490.31,39880.0,488.55,490.96,488.45,490.31,39880.0
2020-12-04 10:35:00,490.54,491.39,490.25,490.59,18875.0,490.54,491.39,490.25,490.59,18875.0
2020-12-04 10:40:00,490.43,490.97,490.29,490.69,15531.0,490.43,490.97,490.29,490.69,15531.0
2020-12-04 10:45:00,490.92,490.99,490.04,490.65,14614.0,490.92,490.99,490.04,490.65,14614.0
2020-12-04 10:50:00,490.5,490.67,488.45,488.91,15971.0,490.5,490.67,488.45,488.91,15971.0
2020-12-04 10:55:00,488.8,488.8,487.01,487.81,11123.0,488.8,488.8,487.01,487.81,11123.0
2020-12-04 11:00:00,487.79,487.89,486.22,486.25,15099.0,487.79,487.89,486.22,486.25,15099.0
2020-12-04 11:05:00,486.23,486.39,485.47,485.73,29360.0,486.23,486.39,485.47,485.73,29360.0
2020-12-04 11:10:00,485.73,485.75,484.85,485.43,11609.0,485.73,485.75,484.85,485.43,11609.0
2020-12-04 11:15:00,485.53,485.92,484.8,485.92,10810.0,485.53,485.92,484.8,485.92,10810.0
2020-12-04 11:20:00,485.78,486.25,485.54,486.24,14202.0,485.78,486.25,485.54,486.24,14202.0
2020-12-04 11:25:00,486.14,486.38,485.87,486.21,5245.0,486.14,486.38,485.87,486.21,5245.0
2020-12-04 11:30:00,486.25,486.5,485.27,485.35,12965.0,486.25,486.5,485.27,485.35,12965.0
2020-12-04 11:35:00,485.37,486.64,485.36,486.12,8322.0,485.37,486.64,485.36,486.12,8322.0
2020-12-04 11:40:00,486.07,486.59,486.0,486.59,6834.0,486.07,486.59,486.0,486.59,6834.0
2020-12-04 11:45:00,486.66,486.66,486.14,486.14,6572.0,486.66,486.66,486.14,486.14,6572.0
2020-12-04 11:50:00,486.09,486.39,485.27,485.33,11632.0,486.09,486.39,485.27,485.33,11632.0
2020-12-04 11:55:00,485.4,485.72,485.17,485.39,9169.0,485.4,485.72,485.17,485.39,9169.0
2020-12-04 12:00:00,485.41,485.41,484.36,484.49,13201.0,485.41,485.41,484.36,484.49,13201.0
2020-12-04 12:05:00,484.62,485.15,484.57,485.07,12571.0,484.62,485.15,484.57,485.07,12571.0
2020-12-04 12:10:00,485.13,485.9,485.11,485.83,8542.0,485.13,485.9,485.11,485.83,8542.0
2020-12-04 12:15:00,485.77,485.98,485.43,485.91,7616.0,485.77,485.98,485.43,485.91,7616.0
2020-12-04 12:20:00,485.98,486.37,485.88,486.37,15431.0,485.98,486.37,485.88,486.37,15431.0
2020-12-04 12:25:00,486.4,486.72,486.07,486.07,10739.0,486.4,486.72,486.07,486.07,10739.0
2020-12-04 12:30:00,486.1,487.15,486.1,487.07,28742.0,486.1,487.15,486.1,487.07,28742.0
2020-12-04 12:35:00,487.11,487.64,486.78,487.64,12528.0,487.11,487.64,486.78,487.64,12528.0
2020-12-04 12:40:00,487.62,487.66,487.06,487.51,11640.0,487.62,487.66,487.06,487.51,11640.0
2020-12-04 12:45:00,487.48,487.61,487.22,487.22,4832.0,487.48,487.61,487.22,487.22,4832.0
2020-12-04 12:50:00,487.1,487.5,486.9,487.38,5440.0,487.1,487.5,486.9,487.38,5440.0
2020-12-04 12:55:00,487.34,487.57,487.14,487.51,7667.0,487.34,487.57,487.14,487.51,7667.0
2020-12-04 13:00:00,487.55,487.7,486.76,487.08,4180.0,487.55,487.7,486.76,487.08,4180.0
2020-12-04 13:05:00,487.11,487.51,486.95,487.16,13784.0,487.11,487.51,486.95,487.16,13784.0
2020-12-04 13:10:00,487.27,487.31,486.84,486.85,6267.0,487.27,487.31,486.84,486.85,6267.0
2020-12-04 13:15:00,486.88,487.31,486.68,487.16,9515.0,486.88,487.31,486.68,487.16,9515.0
2020-12-04 13:20:00,487.15,487.47,487.07,487.28,6756.0,487.15,487.47,487.07,487.28,6756.0
2020-12-04 13:25:00,487.25,487.32,486.93,487.22,9568.0,487.25,487.32,486.93,487.22,9568.0
2020-12-04 13:30:00,487.22,487.37,486.87,487.17,11865.0,487.22,487.37,486.87,487.17,11865.0
2020-12-04 13:35:00,487.16,487.34,486.86,486.96,5960.0,487.16,487.34,486.86,486.96,5960.0
2020-12-04 13:40:00,486.85,486.85,486.15,486.2,4527.0,486.85,486.85,486.15,486.2,4527.0
2020-12-04 13:45:00,486.01,486.43,486.01,486.08,6445.0,486.01,486.43,486.01,486.08,6445.0
2020-12-04 13:50:00,486.11,486.11,485.54,485.69,11324.0,486.11,486.11,485.54,485.69,11324.0
2020-12-04 13:55:00,485.69,486.08,485.63,485.79,12921.0,485.69,486.08,485.63,485.79,12921.0
2020-12-04 14:00:00,485.84,486.3,485.79,486.11,13953.0,485.84,486.3,485.79,486.11,13953.0
2020-12-04 14:05:00,486.16,486.29,485.82,486.08,12665.0,486.16,486.29,485.82,486.08,12665.0
2020-12-04 14:10:00,486.08,486.34,485.85,485.93,10647.0,486.08,486.34,485.85,485.93,10647.0
2020-12-04 14:15:00,486.07,486.74,486.07,486.62,6087.0,486.07,486.74,486.07,486.62,6087.0
2020-12-04 14:20:00,486.68,486.94,485.94,486.14,10835.0,486.68,486.94,485.94,486.14,10835.0
2020-12-04 14:25:00,486.27,486.27,485.46,485.46,7638.0,486.27,486.27,485.46,485.46,7638.0
2020-12-04 14:30:00,485.67,485.91,485.42,485.87,19706.0,485.67,485.91,485.42,485.87,19706.0
2020-12-04 14:35:00,485.88,486.35,485.79,486.16,10891.0,485.88,486.35,485.79,486.16,10891.0
2020-12-04 14:40:00,486.09,486.68,485.97,486.6,11828.0,486.09,486.68,485.97,486.6,11828.0
2020-12-04 14:45:00,486.63,486.82,486.35,486.66,19664.0,486.63,486.82,486.35,486.66,19664.0
2020-12-04 14:50:00,486.73,486.95,486.55,486.56,12539.0,486.73,486.95,486.55,486.56,12539.0
2020-12-04 14:55:00,486.51,486.8,486.44,486.63,7576.0,486.51,486.8,486.44,486.63,7576.0
2020-12-04 15:00:00,486.68,487.22,486.68,486.89,18961.0,486.68,487.22,486.68,486.89,18961.0
2020-12-04 15:05:00,486.82,486.95,486.58,486.66,6366.0,486.82,486.95,486.58,486.66,6366.0
2020-12-04 15:10:00,486.56,486.61,485.82,486.3,12159.0,486.56,486.61,485.82,486.3,12159.0
2020-12-04 15:15:00,486.38,486.59,486.18,486.59,15452.0,486.38,486.59,486.18,486.59,15452.0
2020-12-04 15:20:00,486.51,486.71,486.28,486.55,12371.0,486.51,486.71,486.28,486.55,12371.0
2020-12-04 15:25:00,486.55,486.76,486.26,486.57,18179.0,486.55,486.76,486.26,486.57,18179.0
2020-12-04 15:30:00,486.55,486.68,486.29,486.3,18567.0,486.55,486.68,486.29,486.3,18567.0
2020-12-04 15:35:00,486.43,486.43,485.47,485.48,21028.0,486.43,486.43,485.47,485.48,21028.0
2020-12-04 15:40:00,485.43,485.86,485.41,485.52,20600.0,485.43,485.86,485.41,485.52,20600.0
2020-12-04 15:45:00,485.53,485.6,485.02,485.3,27053.0,485.53,485.6,485.02,485.3,27053.0
2020-12-04 15:50:00,485.24,485.85,485.18,485.54,46326.0,485.24,485.85,485.18,485.54,46326.0
2020-12-04 15:55:00,485.52,486.16,485.35,485.91,98076.0,485.52,486.16,485.35,485.91,98076.0
2020-12-07 09:30:00,486.9,492.62,486.85,492.38,71875.0,486.9,492.62,486.85,492.38,71875.0
2020-12-07 09:35:00,492.2,493.99,491.6,493.99,43686.0,492.2,493.99,491.6,493.99,43686.0
2020-12-07 09:40:00,493.9,494.0,491.56,492.02,33410.0,493.9,494.0,491.56,492.02,33410.0
2020-12-07 09:45:00,492.23,492.27,490.55,491.19,24116.0,492.23,492.27,490.55,491.19,24116.0
2020-12-07 09:50:00,491.29,491.57,490.75,491.02,15686.0,491.29,491.57,490.75,491.02,15686.0
2020-12-07 09:55:00,491.16,492.23,490.7,492.22,21802.0,491.16,492.23,490.7,492.22,21802.0
2020-12-07 10:00:00,492.25,492.79,491.72,492.31,9912.0,492.25,492.79,491.72,492.31,9912.0
2020-12-07 10:05:00,492.36,492.76,490.8,490.8,12169.0,492.36,492.76,490.8,490.8,12169.0
2020-12-07 10:10:00,490.92,491.7,490.17,491.65,25733.0,490.92,491.7,490.17,491.65,25733.0
2020-12-07 10:15:00,491.56,492.93,491.34,492.93,73859.0,491.56,492.93,491.34,492.93,73859.0
2020-12-07 10:20:00,492.91,493.68,492.75,493.36,11754.0,492.91,493.68,492.75,493.36,11754.0
2020-12-07 10:25:00,493.65,493.65,492.85,493.43,14807.0,493.65,493.65,492.85,493.43,14807.0
2020-12-07 10:30:00,493.38,493.82,493.19,493.66,20953.0,493.38,493.82,493.19,493.66,20953.0
2020-12-07 10:35:00,493.72,493.99,493.01,493.75,55023.0,493.72,493.99,493.01,493.75,55023.0
2020-12-07 10:40:00,493.63,494.77,493.34,494.65,54712.0,493.63,494.77,493.34,494.65,54712.0
2020-12-07 10:45:00,494.85,495.84,494.79,495.65,29230.0,494.85,495.84,494.79,495.65,29230.0
2020-12-07 10:50:00,495.7,495.86,495.15,495.26,11184.0,495.7,495.86,495.15,495.26,11184.0
2020-12-07 10:55:00,495.4,496.18,495.01,495.42,16142.0,495.4,496.18,495.01,495.42,16142.0
2020-12-07 11:00:00,495.42,496.26,495.41,495.95,14257.0,495.42,496.26,495.41,495.95,14257.0
2020-12-07 11:05:00,496.06,496.92,496.0,496.82,13227.0,496.06,496.92,496.0,496.82,13227.0
2020-12-07 11:10:00,496.59,496.86,496.18,496.18,8797.0,496.59,496.86,496.18,496.18,8797.0
2020-12-07 11:15:00,496.26,497.08,496.16,497.03,26373.0,496.26,497.08,496.16,497.03,26373.0
2020-12-07 11:20:00,497.03,497.17,496.62,497.01,22253.0,497.03,497.17,496.62,497.01,22253.0
2020-12-07 11:25:00,497.16,497.45,496.84,497.33,18042.0,497.16,497.45,496.84,497.33,18042.0
2020-12-07 11:30:00,497.16,497.22,496.61,497.12,27720.0,497.16,497.22,496.61,497.12,27720.0
2020-12-07 11:35:00,497.09,497.32,496.6,496.64,20035.0,497.09,497.32,496.6,496.64,20035.0
2020-12-07 11:40:00,496.54,496.6,496.19,496.4,8251.0,496.54,496.6,496.19,496.4,8251.0
2020-12-07 11:45:00,496.42,497.99,496.42,497.99,9235.0,496.42,497.99,496.42,497.99,9235.0
2020-12-07 11:50:00,497.85,498.95,497.74,498.45,20611.0,497.85,498.95,497.74,498.45,20611.0
2020-12-07 11:55:00,498.6,499.29,498.4,498.9,13133.0,498.6,499.29,498.4,498.9,13133.0
2020-12-07 12:00:00,498.75,498.97,498.08,498.53,13379.0,498.75,498.97,498.08,498.53,13379.0
2020-12-07 12:05:00,498.65,498.74,498.21,498.57,29520.0,498.65,498.74,498.21,498.57,29520.0
2020-12-07 12:10:00,498.49,498.8,498.4,498.64,13089.0,498.49,498.8,498.4,498.64,13089.0
2020-12-07 12:15:00,498.67,498.73,498.09,498.36,16489.0,498.67,498.73,498.09,498.36,16489.0
2020-12-07 12:20:00,498.19,498.4,497.87,497.97,9532.0,498.19,498.4,497.87,497.97,9532.0
2020-12-07 12:25:00,498.02,498.39,497.89,498.39,8854.0,498.02,498.39,497.89,498.39,8854.0
2020-12-07 12:30:00,498.34,498.47,497.72,497.94,12130.0,498.34,498.47,497.72,497.94,12130.0
2020-12-07 12:35:00,497.86,498.26,497.7,498.02,7733.0,497.86,498.26,497.7,498.02,7733.0
2020-12-07 12:40:00,498.08,498.28,497.65,497.82,5098.0,498.08,498.28,497.65,497.82,5098.0
2020-12-07 12:45:00,497.87,498.09,497.54,497.56,7750.0,497.87,498.09,497.54,497.56,7750.0
2020-12-07 12:50:00,497.55,497.93,497.35,497.35,5449.0,497.55,497.93,497.35,497.35,5449.0
2020-12-07 12:55:00,497.15,497.16,496.42,496.6,14201.0,497.15,497.16,496.42,496.6,14201.0
2020-12-07 13:00:00,496.73,496.91,495.8,496.02,8556.0,496.73,496.91,495.8,496.02,8556.0
2020-12-07 13:05:00,495.98,496.14,495.75,495.81,19325.0,495.98,496.14,495.75,495.81,19325.0
2020-12-07 13:10:00,495.91,496.41,495.83,496.41,19203.0,495.91,496.41,495.83,496.41,19203.0
2020-12-07 13:15:00,496.3,496.46,495.82,495.91,13244.0,496.3,496.46,495.82,495.91,13244.0
2020-12-07 13:20:00,496.0,496.21,495.66,495.96,20539.0,496.0,496.21,495.66,495.96,20539.0
2020-12-07 13:25:00,495.96,496.28,495.69,496.12,31838.0,495.96,496.28,495.69,496.12,31838.0
2020-12-07 13:30:00,496.11,496.49,495.97,496.22,13277.0,496.11,496.49,495.97,496.22,13277.0
2020-12-07 13:35:00,496.22,496.39,495.53,495.64,13571.0,496.22,496.39,495.53,495.64,13571.0
2020-12-07 13:40:00,495.54,495.81,495.11,495.7,6256.0,495.54,495.81,495.11,495.7,6256.0
2020-12-07 13:45:00,495.58,495.93,495.14,495.75,20585.0,495.58,495.93,495.14,495.75,20585.0
2020-12-07 13:50:00,495.93,496.39,495.86,496.15,5467.0,495.93,496.39,495.86,496.15,5467.0
2020-12-07 13:55:00,496.14,496.29,495.72,495.75,13348.0,496.14,496.29,495.72,495.75,13348.0
2020-12-07 14:00:00,495.56,495.67,494.1,494.12,12232.0,495.56,495.67,494.1,494.12,12232.0
2020-12-07 14:05:00,494.16,494.43,493.85,494.38,10904.0,494.16,494.43,493.85,494.38,10904.0
2020-12-07 14:10:00,494.49,494.5,494.0,494.26,9436.0,494.49,494.5,494.0,494.26,9436.0
2020-12-07 14:15:00,494.11,494.38,493.86,494.21,4525.0,494.11,494.38,493.86,494.21,4525.0
2020-12-07 14:20:00,494.14,494.82,494.06,494.74,3780.0,494.14,494.82,494.06,494.74,3780.0
2020-12-07 14:25:00,494.53,494.69,494.36,494.44,4100.0,494.53,494.69,494.36,494.44,4100.0
2020-12-07 14:30:00,494.45,494.9,494.44,494.9,3474.0,494.45,494.9,494.44,494.9,3474.0
2020-12-07 14:35:00,494.81,494.82,494.36,494.48,6905.0,494.81,494.82,494.36,494.48,6905.0
2020-12-07 14:40:00,494.38,494.61,494.22,494.6,4505.0,494.38,494.61,494.22,494.6,4505.0
2020-12-07 14:45:00,494.59,494.59,493.87,494.05,4624.0,494.59,494.59,493.87,494.05,4624.0
2020-12-07 14:50:00,494.04,494.04,493.71,493.77,4187.0,494.04,494.04,493.71,493.77,4187.0
2020-12-07 14:55:00,493.79,494.0,493.41,493.58,7487.0,493.79,494.0,493.41,493.58,7487.0
2020-12-07 15:00:00,493.56,493.58,493.08,493.48,13914.0,493.56,493.58,493.08,493.48,13914.0
2020-12-07 15:05:00,493.51,494.17,493.47,494.02,21580.0,493.51,494.17,493.47,494.02,21580.0
2020-12-07 15:10:00,493.98,494.41,493.66,494.14,22201.0,493.98,494.41,493.66,494.14,22201.0
2020-12-07 15:15:00,494.19,495.0,494.14,494.94,11106.0,494.19,495.0,494.14,494.94,11106.0
2020-12-07 15:20:00,495.04,495.04,494.61,494.85,7394.0,495.04,495.04,494.61,494.85,7394.0
2020-12-07 15:25:00,494.73,495.08,494.2,494.61,18773.0,494.73,495.08,494.2,494.61,18773.0
2020-12-07 15:30:00,494.44,494.54,493.81,494.16,17767.0,494.44,494.54,493.81,494.16,17767.0
2020-12-07 15:35:00,494.09,494.48,493.56,493.97,16484.0,494.09,494.48,493.56,493.97,16484.0
2020-12-07 15:40:00,493.98,493.98,492.8,493.01,26685.0,493.98,493.98,492.8,493.01,26685.0
2020-12-07 15:45:00,492.97,493.28,492.32,492.58,23266.0,492.97,493.28,492.32,492.58,23266.0
2020-12-07 15:50:00,492.06,492.81,491.55,492.31,54245.0,492.06,492.81,491.55,492.31,54245.0
2020-12-07 15:55:00,491.88,492.56,491.75,492.19,141855.0,491.88,492.56,491.75,492.19,141855.0
2020-12-08 09:30:00,491.96,495.7,491.22,492.29,70916.0,491.96,495.7,491.22,492.29,70916.0
2020-12-08 09:35:00,492.53,492.77,488.0,488.67,34023.0,492.53,492.77,488.0,488.67,34023.0
2020-12-08 09:40:00,488.97,488.97,486.2,488.22,35378.0,488.97,488.97,486.2,488.22,35378.0
2020-12-08 09:45:00,488.23,488.23,486.54,487.14,36869.0,488.23,488.23,486.54,487.14,36869.0
2020-12-08 09:50:00,487.0,487.79,486.23,487.11,14042.0,487.0,487.79,486.23,487.11,14042.0
2020-12-08 09:55:00,487.34,488.73,486.78,488.62,19880.0,487.34,488.73,486.78,488.62,19880.0
2020-12-08 10:00:00,488.6,490.19,488.2,489.69,15995.0,488.6,490.19,488.2,489.69,15995.0
2020-12-08 10:05:00,489.8,491.43,489.8,490.24,18044.0,489.8,491.43,489.8,490.24,18044.0
2020-12-08 10:10:00,490.27,490.7,489.76,490.7,21546.0,490.27,490.7,489.76,490.7,21546.0
2020-12-08 10:15:00,490.3,490.38,489.0,489.23,12753.0,490.3,490.38,489.0,489.23,12753.0
2020-12-08 10:20:00,489.0,489.0,487.72,487.78,16362.0,489.0,489.0,487.72,487.78,16362.0
2020-12-08 10:25:00,487.83,488.39,487.64,488.04,16097.0,487.83,488.39,487.64,488.04,16097.0
2020-12-08 10:30:00,488.03,489.3,487.83,489.12,11763.0,488.03,489.3,487.83,489.12,11763.0
2020-12-08 10:35:00,489.03,489.6,488.21,489.6,10170.0,489.03,489.6,488.21,489.6,10170.0
2020-12-08 10:40:00,489.48,490.36,489.46,490.3,11041.0,489.48,490.36,489.46,490.3,11041.0
2020-12-08 10:45:00,490.29,490.81,490.13,490.48,12240.0,490.29,490.81,490.13,490.48,12240.0
2020-12-08 10:50:00,490.59,491.01,490.43,490.82,10243.0,490.59,491.01,490.43,490.82,10243.0
2020-12-08 10:55:00,490.63,490.7,489.7,490.03,12626.0,490.63,490.7,489.7,490.03,12626.0
2020-12-08 11:00:00,490.01,490.06,488.73,489.16,12548.0,490.01,490.06,488.73,489.16,12548.0
2020-12-08 11:05:00,489.23,489.66,488.71,489.25,9080.0,489.23,489.66,488.71,489.25,9080.0
2020-12-08 11:10:00,489.34,489.94,489.16,489.48,7389.0,489.34,489.94,489.16,489.48,7389.0
2020-12-08 11:15:00,489.62,490.65,489.33,489.81,8424.0,489.62,490.65,489.33,489.81,8424.0
2020-12-08 11:20:00,489.92,490.67,489.92,490.3,8007.0,489.92,490.67,489.92,490.3,8007.0
2020-12-08 11:25:00,490.32,491.0,490.3,490.44,7686.0,490.32,491.0,490.3,490.44,7686.0
2020-12-08 11:30:00,490.4,491.19,490.36,491.02,9119.0,490.4,491.19,490.36,491.02,9119.0
2020-12-08 11:35:00,491.06,491.13,490.7,491.13,3738.0,491.06,491.13,490.7,491.13,3738.0
2020-12-08 11:40:00,491.37,491.92,490.94,491.09,8812.0,491.37,491.92,490.94,491.09,8812.0
2020-12-08 11:45:00,490.97,491.08,490.35,490.63,4282.0,490.97,491.08,490.35,490.63,4282.0
2020-12-08 11:50:00,490.71,491.22,490.71,490.83,7035.0,490.71,491.22,490.71,490.83,7035.0
2020-12-08 11:55:00,490.89,492.01,490.81,492.0,7322.0,490.89,492.01,490.81,492.0,7322.0
2020-12-08 12:00:00,491.91,492.55,491.82,492.39,12082.0,491.91,492.55,491.82,492.39,12082.0
2020-12-08 12:05:00,492.39,492.4,491.19,491.2,8910.0,492.39,492.4,491.19,491.2,8910.0
2020-12-08 12:10:00,491.35,491.35,489.53,489.68,8155.0,491.35,491.35,489.53,489.68,8155.0
2020-12-08 12:15:00,489.82,490.6,489.63,490.35,9561.0,489.82,490.6,489.63,490.35,9561.0
2020-12-08 12:20:00,490.44,490.88,489.99,490.63,5470.0,490.44,490.88,489.99,490.63,5470.0
2020-12-08 12:25:00,490.71,491.57,490.71,491.36,6387.0,490.71,491.57,490.71,491.36,6387.0
2020-12-08 12:30:00,491.27,491.66,491.16,491.57,5831.0,491.27,491.66,491.16,491.57,5831.0
2020-12-08 12:35:00,491.53,492.01,491.43,492.01,10222.0,491.53,492.01,491.43,492.01,10222.0
2020-12-08 12:40:00,492.12,492.21,491.56,492.12,8562.0,492.12,492.21,491.56,492.12,8562.0
2020-12-08 12:45:00,492.01,492.4,491.86,492.28,7267.0,492.01,492.4,491.86,492.28,7267.0
2020-12-08 12:50:00,492.26,492.44,492.07,492.38,3438.0,492.26,492.44,492.07,492.38,3438.0
2020-12-08 12:55:00,492.25,492.6,492.09,492.5,5344.0,492.25,492.6,492.09,492.5,5344.0
2020-12-08 13:00:00,492.47,492.99,492.07,492.7,8896.0,492.47,492.99,492.07,492.7,8896.0
2020-12-08 13:05:00,492.89,493.83,492.62,493.78,6458.0,492.89,493.83,492.62,493.78,6458.0
2020-12-08 13:10:00,493.64,494.24,493.6,493.94,10252.0,493.64,494.24,493.6,493.94,10252.0
2020-12-08 13:15:00,493.9,494.18,493.71,493.99,10170.0,493.9,494.18,493.71,493.99,10170.0
2020-12-08 13:20:00,493.91,494.07,493.7,493.73,6416.0,493.91,494.07,493.7,493.73,6416.0
2020-12-08 13:25:00,493.87,494.36,493.81,494.17,5520.0,493.87,494.36,493.81,494.17,5520.0
2020-12-08 13:30:00,494.26,494.62,494.15,494.26,7134.0,494.26,494.62,494.15,494.26,7134.0
2020-12-08 13:35:00,494.21,494.54,494.08,494.38,5385.0,494.21,494.54,494.08,494.38,5385.0
2020-12-08 13:40:00,494.38,494.85,494.29,494.85,12321.0,494.38,494.85,494.29,494.85,12321.0
2020-12-08 13:45:00,494.83,495.0,494.5,494.52,11338.0,494.83,495.0,494.5,494.52,11338.0
2020-12-08 13:50:00,494.51,494.68,493.79,493.94,15396.0,494.51,494.68,493.79,493.94,15396.0
2020-12-08 13:55:00,493.85,493.99,493.66,493.91,3953.0,493.85,493.99,493.66,493.91,3953.0
2020-12-08 14:00:00,493.82,494.18,493.42,494.18,5792.0,493.82,494.18,493.42,494.18,5792.0
2020-12-08 14:05:00,493.91,494.11,493.74,493.86,4524.0,493.91,494.11,493.74,493.86,4524.0
2020-12-08 14:10:00,493.75,494.05,493.45,493.71,5262.0,493.75,494.05,493.45,493.71,5262.0
2020-12-08 14:15:00,493.82,494.38,493.61,494.11,6519.0,493.82,494.38,493.61,494.11,6519.0
2020-12-08 14:20:00,494.27,495.32,494.26,495.31,5172.0,494.27,495.32,494.26,495.31,5172.0
2020-12-08 14:25:00,495.3,495.48,495.2,495.37,7805.0,495.3,495.48,495.2,495.37,7805.0
2020-12-08 14:30:00,495.43,495.58,494.85,494.97,10973.0,495.43,495.58,494.85,494.97,10973.0
2020-12-08 14:35:00,495.01,495.4,494.63,495.12,9748.0,495.01,495.4,494.63,495.12,9748.0
2020-12-08 14:40:00,494.99,495.58,494.99,495.17,11380.0,494.99,495.58,494.99,495.17,11380.0
2020-12-08 14:45:00,495.17,495.17,494.54,494.62,13155.0,495.17,495.17,494.54,494.62,13155.0
2020-12-08 14:50:00,494.7,495.25,494.57,494.9,17443.0,494.7,495.25,494.57,494.9,17443.0
2020-12-08 14:55:00,494.85,495.07,494.61,494.78,17640.0,494.85,495.07,494.61,494.78,17640.0
2020-12-08 15:00:00,494.81,495.24,494.71,495.04,8527.0,494.81,495.24,494.71,495.04,8527.0
2020-12-08 15:05:00,494.94,495.35,494.94,495.35,11376.0,494.94,495.35,494.94,495.35,11376.0
2020-12-08 15:10:00,495.42,495.55,494.91,495.1,15934.0,495.42,495.55,494.91,495.1,15934.0
2020-12-08 15:15:00,495.06,495.4,495.01,495.17,13886.0,495.06,495.4,495.01,495.17,13886.0
2020-12-08 15:20:00,495.12,495.4,494.76,494.85,9491.0,495.12,495.4,494.76,494.85,9491.0
2020-12-08 15:25:00,494.88,495.34,494.77,495.28,17546.0,494.88,495.34,494.77,495.28,17546.0
2020-12-08 15:30:00,495.21,496.0,495.2,495.45,21575.0,495.21,496.0,495.2,495.45,21575.0
2020-12-08 15:35:00,495.51,495.73,495.1,495.61,17377.0,495.51,495.73,495.1,495.61,17377.0
2020-12-08 15:40:00,495.46,495.9,495.26,495.41,16232.0,495.46,495.9,495.26,495.41,16232.0
2020-12-08 15:45:00,495.47,495.77,495.22,495.44,16515.0,495.47,495.77,495.22,495.44,16515.0
2020-12-08 15:50:00,495.51,496.04,495.01,495.22,52540.0,495.51,496.04,495.01,495.22,52540.0
2020-12-08 15:55:00,495.29,495.75,494.91,495.28,61543.0,495.29,495.75,494.91,495.28,61543.0
2020-12-09 09:30:00,496.04,496.04,490.55,492.84,93910.0,496.04,496.04,490.55,492.84,93910.0
2020-12-09 09:35:00,492.54,496.2,492.51,496.02,25843.0,492.54,496.2,492.51,496.02,25843.0
2020-12-09 09:40:00,496.25,497.0,495.43,495.84,21756.0,496.25,497.0,495.43,495.84,21756.0
2020-12-09 09:45:00,495.83,496.53,494.32,495.75,30800.0,495.83,496.53,494.32,495.75,30800.0
2020-12-09 09:50:00,495.88,496.38,494.9,495.41,23275.0,495.88,496.38,494.9,495.41,23275.0
2020-12-09 09:55:00,495.46,495.71,494.22,494.47,19227.0,495.46,495.71,494.22,494.47,19227.0
2020-12-09 10:00:00,494.31,494.5,493.01,493.55,32550.0,494.31,494.5,493.01,493.55,32550.0
2020-12-09 10:05:00,493.69,494.64,493.61,493.68,18651.0,493.69,494.64,493.61,493.68,18651.0
2020-12-09 10:10:00,493.51,493.88,492.54,493.51,19742.0,493.51,493.88,492.54,493.51,19742.0
2020-12-09 10:15:00,493.5,495.55,493.04,495.28,17775.0,493.5,495.55,493.04,495.28,17775.0
2020-12-09 10:20:00,495.27,496.0,495.12,495.67,25503.0,495.27,496.0,495.12,495.67,25503.0
2020-12-09 10:25:00,495.67,495.97,494.88,494.88,15970.0,495.67,495.97,494.88,494.88,15970.0
2020-12-09 10:30:00,494.87,495.9,494.87,495.53,9153.0,494.87,495.9,494.87,495.53,9153.0
2020-12-09 10:35:00,495.15,495.52,493.51,493.87,10463.0,495.15,495.52,493.51,493.87,10463.0
2020-12-09 10:40:00,493.74,494.57,493.64,494.54,12104.0,493.74,494.57,493.64,494.54,12104.0
2020-12-09 10:45:00,494.64,495.94,494.45,495.94,13516.0,494.64,495.94,494.45,495.94,13516.0
2020-12-09 10:50:00,495.87,496.23,495.5,496.14,16432.0,495.87,496.23,495.5,496.14,16432.0
2020-12-09 10:55:00,496.11,496.79,496.0,496.41,11830.0,496.11,496.79,496.0,496.41,11830.0
2020-12-09 11:00:00,496.2,496.24,494.25,494.36,28425.0,496.2,496.24,494.25,494.36,28425.0
2020-12-09 11:05:00,494.4,494.88,494.25,494.4,11367.0,494.4,494.88,494.25,494.4,11367.0
2020-12-09 11:10:00,494.32,494.33,492.86,493.14,11330.0,494.32,494.33,492.86,493.14,11330.0
2020-12-09 11:15:00,493.19,494.0,492.6,493.11,13112.0,493.19,494.0,492.6,493.11,13112.0
2020-12-09 11:20:00,493.12,493.33,492.62,493.17,8139.0,493.12,493.33,492.62,493.17,8139.0
2020-12-09 11:25:00,493.06,493.74,492.79,493.58,14686.0,493.06,493.74,492.79,493.58,14686.0
2020-12-09 11:30:00,493.57,493.65,492.75,492.77,14954.0,493.57,493.65,492.75,492.77,14954.0
2020-12-09 11:35:00,492.65,493.28,492.38,493.09,13705.0,492.65,493.28,492.38,493.09,13705.0
2020-12-09 11:40:00,492.79,492.83,492.07,492.69,7559.0,492.79,492.83,492.07,492.69,7559.0
2020-12-09 11:45:00,492.4,492.54,491.55,492.54,14415.0,492.4,492.54,491.55,492.54,14415.0
2020-12-09 11:50:00,492.45,493.56,492.15,493.51,12876.0,492.45,493.56,492.15,493.51,12876.0
2020-12-09 11:55:00,493.6,493.64,493.0,493.55,8698.0,493.6,493.64,493.0,493.55,8698.0
2020-12-09 12:00:00,493.5,493.52,492.6,492.64,6963.0,493.5,493.52,492.6,492.64,6963.0
2020-12-09 12:05:00,492.71,492.72,491.95,492.21,11853.0,492.71,492.72,491.95,492.21,11853.0
2020-12-09 12:10:00,492.18,492.18,491.51,491.79,11652.0,492.18,492.18,491.51,491.79,11652.0
2020-12-09 12:15:00,491.65,491.94,491.1,491.19,10074.0,491.65,491.94,491.1,491.19,10074.0
2020-12-09 12:20:00,491.01,491.19,490.27,491.0,18348.0,491.01,491.19,490.27,491.0,18348.0
2020-12-09 12:25:00,491.12,491.6,490.98,491.6,11602.0,491.12,491.6,490.98,491.6,11602.0
2020-12-09 12:30:00,491.64,491.75,490.75,491.4,4114.0,491.64,491.75,490.75,491.4,4114.0
2020-12-09 12:35:00,491.3,491.37,490.4,490.59,4302.0,491.3,491.37,490.4,490.59,4302.0
2020-12-09 12:40:00,490.71,490.97,489.0,489.15,23187.0,490.71,490.97,489.0,489.15,23187.0
2020-12-09 12:45:00,489.1,489.1,487.01,487.01,16994.0,489.1,489.1,487.01,487.01,16994.0
2020-12-09 12:50:00,487.52,488.9,487.15,488.81,10518.0,487.52,488.9,487.15,488.81,10518.0
2020-12-09 12:55:00,488.89,490.1,488.12,490.0,17832.0,488.89,490.1,488.12,490.0,17832.0
2020-12-09 13:00:00,489.85,489.95,488.85,488.85,8799.0,489.85,489.95,488.85,488.85,8799.0
2020-12-09 13:05:00,488.52,490.56,488.52,490.4,6930.0,488.52,490.56,488.52,490.4,6930.0
2020-12-09 13:10:00,490.41,490.41,489.35,489.65,7443.0,490.41,490.41,489.35,489.65,7443.0
2020-12-09 13:15:00,489.63,490.12,488.58,488.77,4495.0,489.63,490.12,488.58,488.77,4495.0
2020-12-09 13:20:00,488.78,489.01,488.25,488.38,5448.0,488.78,489.01,488.25,488.38,5448.0
2020-12-09 13:25:00,488.38,488.38,486.7,487.19,16891.0,488.38,488.38,486.7,487.19,16891.0
2020-12-09 13:30:00,487.14,487.59,486.3,486.5,8484.0,487.14,487.59,486.3,486.5,8484.0
2020-12-09 13:35:00,486.99,487.86,486.55,487.22,8111.0,486.99,487.86,486.55,487.22,8111.0
2020-12-09 13:40:00,487.1,487.47,485.95,487.12,10932.0,487.1,487.47,485.95,487.12,10932.0
2020-12-09 13:45:00,486.82,487.45,486.17,486.31,6935.0,486.82,487.45,486.17,486.31,6935.0
2020-12-09 13:50:00,486.39,486.39,485.05,485.63,7709.0,486.39,486.39,485.05,485.63,7709.0
2020-12-09 13:55:00,485.7,485.85,483.61,483.61,17492.0,485.7,485.85,483.61,483.61,17492.0
2020-12-09 14:00:00,483.94,485.28,483.77,485.27,8304.0,483.94,485.28,483.77,485.27,8304.0
2020-12-09 14:05:00,485.24,485.49,484.68,484.92,15200.0,485.24,485.49,484.68,484.92,15200.0
2020-12-09 14:10:00,484.8,486.0,484.55,485.1,8667.0,484.8,486.0,484.55,485.1,8667.0
2020-12-09 14:15:00,484.95,485.48,484.07,485.15,17293.0,484.95,485.48,484.07,485.15,17293.0
2020-12-09 14:20:00,484.92,486.0,484.75,485.85,11465.0,484.92,486.0,484.75,485.85,11465.0
2020-12-09 14:25:00,485.7,486.25,485.28,486.25,8964.0,485.7,486.25,485.28,486.25,8964.0
2020-12-09 14:30:00,486.09,486.64,485.07,485.24,12748.0,486.09,486.64,485.07,485.24,12748.0
2020-12-09 14:35:00,485.64,485.87,484.5,485.19,5868.0,485.64,485.87,484.5,485.19,5868.0
2020-12-09 14:40:00,485.11,485.23,483.74,484.26,14560.0,485.11,485.23,483.74,484.26,14560.0
2020-12-09 14:45:00,484.06,485.2,484.06,484.93,12225.0,484.06,485.2,484.06,484.93,12225.0
2020-12-09 14:50:00,484.98,485.11,484.0,484.5,9582.0,484.98,485.11,484.0,484.5,9582.0
2020-12-09 14:55:00,484.52,485.26,484.52,485.0,16490.0,484.52,485.26,484.52,485.0,16490.0
2020-12-09 15:00:00,485.04,485.04,484.25,484.43,10846.0,485.04,485.04,484.25,484.43,10846.0
2020-12-09 15:05:00,484.46,485.19,484.39,485.12,8130.0,484.46,485.19,484.39,485.12,8130.0
2020-12-09 15:10:00,485.14,485.29,483.24,483.76,20638.0,485.14,485.29,483.24,483.76,20638.0
2020-12-09 15:15:00,483.75,483.82,482.0,482.48,31077.0,483.75,483.82,482.0,482.48,31077.0
2020-12-09 15:20:00,482.53,482.68,481.35,481.76,24068.0,482.53,482.68,481.35,481.76,24068.0
2020-12-09 15:25:00,481.6,481.71,480.34,480.81,28786.0,481.6,481.71,480.34,480.81,28786.0
2020-12-09 15:30:00,480.61,481.19,479.61,479.9,31636.0,480.61,481.19,479.61,479.9,31636.0
2020-12-09 15:35:00,479.83,481.24,479.26,480.89,34405.0,479.83,481.24,479.26,480.89,34405.0
2020-12-09 15:40:00,480.81,482.43,480.2,482.21,42817.0,480.81,482.43,480.2,482.21,42817.0
2020-12-09 15:45:00,482.18,483.74,482.17,483.74,41577.0,482.18,483.74,482.17,483.74,41577.0
2020-12-09 15:50:00,483.74,484.07,482.0,483.55,57081.0,483.74,484.07,482.0,483.55,57081.0
2020-12-09 15:55:00,483.71,484.62,482.79,482.79,112135.0,483.71,484.62,482.79,482.79,112135.0
2020-12-10 09:30:00,483.74,483.74,476.5,477.48,119508.0,483.74,483.74,476.5,477.48,119508.0
2020-12-10 09:35:00,477.64,479.71,477.0,479.0,64126.0,477.64,479.71,477.0,479.0,64126.0
2020-12-10 09:40:00,479.0,479.64,475.11,475.97,64231.0,479.0,479.64,475.11,475.97,64231.0
2020-12-10 09:45:00,476.18,479.51,476.17,478.35,53983.0,476.18,479.51,476.17,478.35,53983.0
2020-12-10 09:50:00,478.18,478.18,476.63,477.4,35792.0,478.18,478.18,476.63,477.4,35792.0
2020-12-10 09:55:00,477.4,478.34,477.16,477.76,24135.0,477.4,478.34,477.16,477.76,24135.0
2020-12-10 10:00:00,477.77,482.34,477.62,481.74,40459.0,477.77,482.34,477.62,481.74,40459.0
2020-12-10 10:05:00,481.74,485.98,481.27,484.61,60011.0,481.74,485.98,481.27,484.61,60011.0
2020-12-10 10:10:00,484.51,484.67,483.43,483.6,36448.0,484.51,484.67,483.43,483.6,36448.0
2020-12-10 10:15:00,483.78,485.61,483.22,485.49,34791.0,483.78,485.61,483.22,485.49,34791.0
2020-12-10 10:20:00,485.35,488.29,484.91,486.91,40668.0,485.35,488.29,484.91,486.91,40668.0
2020-12-10 10:25:00,486.99,487.33,484.92,485.43,22006.0,486.99,487.33,484.92,485.43,22006.0
2020-12-10 10:30:00,485.2,485.72,483.7,483.94,41798.0,485.2,485.72,483.7,483.94,41798.0
2020-12-10 10:35:00,483.96,484.65,483.3,483.61,33520.0,483.96,484.65,483.3,483.61,33520.0
2020-12-10 10:40:00,483.59,483.66,481.17,482.34,16686.0,483.59,483.66,481.17,482.34,16686.0
2020-12-10 10:45:00,482.1,482.1,480.04,480.74,15604.0,482.1,482.1,480.04,480.74,15604.0
2020-12-10 10:50:00,481.08,481.72,480.6,480.62,14159.0,481.08,481.72,480.6,480.62,14159.0
2020-12-10 10:55:00,481.06,481.2,479.85,480.1,18963.0,481.06,481.2,479.85,480.1,18963.0
2020-12-10 11:00:00,479.89,480.47,479.2,479.9,19169.0,479.89,480.47,479.2,479.9,19169.0
2020-12-10 11:05:00,479.8,480.61,479.44,479.44,22217.0,479.8,480.61,479.44,479.44,22217.0
2020-12-10 11:10:00,479.34,479.34,478.1,478.75,27632.0,479.34,479.34,478.1,478.75,27632.0
2020-12-10 11:15:00,478.69,480.12,478.69,479.6,12720.0,478.69,480.12,478.69,479.6,12720.0
2020-12-10 11:20:00,479.6,480.52,479.29,480.14,15103.0,479.6,480.52,479.29,480.14,15103.0
2020-12-10 11:25:00,480.14,480.56,479.17,479.17,15515.0,480.14,480.56,479.17,479.17,15515.0
2020-12-10 11:30:00,479.22,479.4,478.5,478.96,26983.0,479.22,479.4,478.5,478.96,26983.0
2020-12-10 11:35:00,479.07,479.26,478.38,478.78,25048.0,479.07,479.26,478.38,478.78,25048.0
2020-12-10 11:40:00,478.84,478.84,477.9,477.92,26525.0,478.84,478.84,477.9,477.92,26525.0
2020-12-10 11:45:00,477.98,478.36,477.51,477.71,14203.0,477.98,478.36,477.51,477.71,14203.0
2020-12-10 11:50:00,477.7,478.5,477.24,477.24,19002.0,477.7,478.5,477.24,477.24,19002.0
2020-12-10 11:55:00,477.12,477.19,476.5,476.54,15018.0,477.12,477.19,476.5,476.54,15018.0
2020-12-10 12:00:00,476.52,477.18,476.31,476.82,21626.0,476.52,477.18,476.31,476.82,21626.0
2020-12-10 12:05:00,476.72,477.51,476.56,477.4,15725.0,476.72,477.51,476.56,477.4,15725.0
2020-12-10 12:10:00,477.37,477.77,477.15,477.26,8711.0,477.37,477.77,477.15,477.26,8711.0
2020-12-10 12:15:00,477.29,477.76,477.23,477.38,4598.0,477.29,477.76,477.23,477.38,4598.0
2020-12-10 12:20:00,477.57,477.59,476.93,477.28,7915.0,477.57,477.59,476.93,477.28,7915.0
2020-12-10 12:25:00,477.39,477.49,475.86,476.02,22176.0,477.39,477.49,475.86,476.02,22176.0
2020-12-10 12:30:00,476.36,477.21,476.35,476.47,10756.0,476.36,477.21,476.35,476.47,10756.0
2020-12-10 12:35:00,476.35,476.84,476.03,476.13,13138.0,476.35,476.84,476.03,476.13,13138.0
2020-12-10 12:40:00,476.13,476.57,475.88,476.05,14568.0,476.13,476.57,475.88,476.05,14568.0
2020-12-10 12:45:00,475.92,476.07,475.7,475.7,5985.0,475.92,476.07,475.7,475.7,5985.0
2020-12-10 12:50:00,475.53,476.18,475.21,475.81,24674.0,475.53,476.18,475.21,475.81,24674.0
2020-12-10 12:55:00,475.68,475.96,475.52,475.66,7800.0,475.68,475.96,475.52,475.66,7800.0
2020-12-10 13:00:00,475.67,477.02,475.56,476.73,18692.0,475.67,477.02,475.56,476.73,18692.0
2020-12-10 13:05:00,476.93,476.93,476.07,476.38,19535.0,476.93,476.93,476.07,476.38,19535.0
2020-12-10 13:10:00,476.4,478.05,476.22,477.93,42809.0,476.4,478.05,476.22,477.93,42809.0
2020-12-10 13:15:00,477.77,478.42,477.73,478.06,12232.0,477.77,478.42,477.73,478.06,12232.0
2020-12-10 13:20:00,478.01,478.19,476.66,476.73,17820.0,478.01,478.19,476.66,476.73,17820.0
2020-12-10 13:25:00,476.83,477.19,476.55,476.55,18918.0,476.83,477.19,476.55,476.55,18918.0
2020-12-10 13:30:00,476.85,476.87,475.75,476.28,18837.0,476.85,476.87,475.75,476.28,18837.0
2020-12-10 13:35:00,476.37,476.46,475.58,476.04,13760.0,476.37,476.46,475.58,476.04,13760.0
2020-12-10 13:40:00,476.01,476.05,475.5,475.7,6883.0,476.01,476.05,475.5,475.7,6883.0
2020-12-10 13:45:00,475.64,475.84,475.2,475.49,12987.0,475.64,475.84,475.2,475.49,12987.0
2020-12-10 13:50:00,475.55,475.86,475.2,475.75,12504.0,475.55,475.86,475.2,475.75,12504.0
2020-12-10 13:55:00,475.65,476.0,475.47,475.93,9195.0,475.65,476.0,475.47,475.93,9195.0
2020-12-10 14:00:00,476.0,476.01,475.18,475.8,7905.0,476.0,476.01,475.18,475.8,7905.0
2020-12-10 14:05:00,475.5,475.5,475.16,475.33,4516.0,475.5,475.5,475.16,475.33,4516.0
2020-12-10 14:10:00,475.2,475.35,473.58,473.74,35572.0,475.2,475.35,473.58,473.74,35572.0
2020-12-10 14:15:00,473.74,473.92,473.13,473.38,17098.0,473.74,473.92,473.13,473.38,17098.0
2020-12-10 14:20:00,473.49,473.92,473.3,473.37,19709.0,473.49,473.92,473.3,473.37,19709.0
2020-12-10 14:25:00,473.35,473.67,473.08,473.21,18348.0,473.35,473.67,473.08,473.21,18348.0
2020-12-10 14:30:00,473.1,473.84,472.95,473.47,17599.0,473.1,473.84,472.95,473.47,17599.0
2020-12-10 14:35:00,473.56,473.8,472.73,472.82,18416.0,473.56,473.8,472.73,472.82,18416.0
2020-12-10 14:40:00,472.7,473.19,471.66,471.9,37384.0,472.7,473.19,471.66,471.9,37384.0
2020-12-10 14:45:00,471.85,472.62,471.84,472.22,16658.0,471.85,472.62,471.84,472.22,16658.0
2020-12-10 14:50:00,472.18,472.82,472.01,472.18,17391.0,472.18,472.82,472.01,472.18,17391.0
2020-12-10 14:55:00,472.1,472.34,471.2,471.58,23086.0,472.1,472.34,471.2,471.58,23086.0
2020-12-10 15:00:00,471.52,471.9,471.04,471.05,18932.0,471.52,471.9,471.04,471.05,18932.0
2020-12-10 15:05:00,471.24,472.35,470.95,472.07,32687.0,471.24,472.35,470.95,472.07,32687.0
2020-12-10 15:10:00,472.12,473.43,472.08,473.39,30843.0,472.12,473.43,472.08,473.39,30843.0
2020-12-10 15:15:00,473.33,473.79,473.19,473.73,21696.0,473.33,473.79,473.19,473.73,21696.0
2020-12-10 15:20:00,473.77,474.78,473.65,474.68,36237.0,473.77,474.78,473.65,474.68,36237.0
2020-12-10 15:25:00,474.65,476.51,474.49,476.32,41028.0,474.65,476.51,474.49,476.32,41028.0
2020-12-10 15:30:00,476.34,477.43,476.15,476.33,31203.0,476.34,477.43,476.15,476.33,31203.0
2020-12-10 15:35:00,476.41,477.27,476.13,477.21,36969.0,476.41,477.27,476.13,477.21,36969.0
2020-12-10 15:40:00,477.14,477.25,476.5,477.01,32198.0,477.14,477.25,476.5,477.01,32198.0
2020-12-10 15:45:00,477.06,477.6,476.77,476.88,28398.0,477.06,477.6,476.77,476.88,28398.0
2020-12-10 15:50:00,476.92,477.87,476.31,476.64,59496.0,476.92,477.87,476.31,476.64,59496.0
2020-12-10 15:55:00,476.68,477.08,475.5,476.87,124303.0,476.68,477.08,475.5,476.87,124303.0
2020-12-11 09:30:00,475.98,478.24,475.43,476.47,62819.0,475.98,478.24,475.43,476.47,62819.0
2020-12-11 09:35:00,475.96,478.89,475.21,478.35,43107.0,475.96,478.89,475.21,478.35,43107.0
2020-12-11 09:40:00,478.36,478.74,475.11,475.11,19677.0,478.36,478.74,475.11,475.11,19677.0
2020-12-11 09:45:00,475.11,476.1,474.91,474.91,19348.0,475.11,476.1,474.91,474.91,19348.0
2020-12-11 09:50:00,475.08,475.08,473.09,474.52,21872.0,475.08,475.08,473.09,474.52,21872.0
2020-12-11 09:55:00,474.61,475.04,473.57,473.68,50957.0,474.61,475.04,473.57,473.68,50957.0
2020-12-11 10:00:00,473.8,476.56,473.8,475.76,20348.0,473.8,476.56,473.8,475.76,20348.0
2020-12-11 10:05:00,475.69,476.12,474.44,475.44,12741.0,475.69,476.12,474.44,475.44,12741.0
2020-12-11 10:10:00,475.25,475.5,474.54,474.76,15927.0,475.25,475.5,474.54,474.76,15927.0
2020-12-11 10:15:00,474.84,475.07,474.0,474.46,12880.0,474.84,475.07,474.0,474.46,12880.0
2020-12-11 10:20:00,474.35,475.33,474.22,475.11,23581.0,474.35,475.33,474.22,475.11,23581.0
2020-12-11 10:25:00,475.22,476.4,475.22,476.02,6600.0,475.22,476.4,475.22,476.02,6600.0
2020-12-11 10:30:00,475.86,475.86,474.59,474.66,18136.0,475.86,475.86,474.59,474.66,18136.0
2020-12-11 10:35:00,474.84,475.14,473.6,473.71,34254.0,474.84,475.14,473.6,473.71,34254.0
2020-12-11 10:40:00,473.72,474.96,472.77,474.96,29224.0,473.72,474.96,472.77,474.96,29224.0
2020-12-11 10:45:00,475.16,475.16,473.55,474.27,10041.0,475.16,475.16,473.55,474.27,10041.0
2020-12-11 10:50:00,474.4,474.4,472.99,473.08,12442.0,474.4,474.4,472.99,473.08,12442.0
2020-12-11 10:55:00,472.89,473.0,472.16,472.31,18049.0,472.89,473.0,472.16,472.31,18049.0
2020-12-11 11:00:00,472.51,474.22,472.5,473.73,15753.0,472.51,474.22,472.5,473.73,15753.0
2020-12-11 11:05:00,473.68,474.2,473.08,473.81,10832.0,473.68,474.2,473.08,473.81,10832.0
2020-12-11 11:10:00,473.94,474.07,473.29,473.52,9263.0,473.94,474.07,473.29,473.52,9263.0
2020-12-11 11:15:00,473.55,473.56,472.79,473.04,18562.0,473.55,473.56,472.79,473.04,18562.0
2020-12-11 11:20:00,473.07,473.18,471.82,472.46,28581.0,473.07,473.18,471.82,472.46,28581.0
2020-12-11 11:25:00,472.54,473.38,472.54,472.69,14278.0,472.54,473.38,472.54,472.69,14278.0
2020-12-11 11:30:00,472.62,472.63,471.84,472.17,32161.0,472.62,472.63,471.84,472.17,32161.0
2020-12-11 11:35:00,472.2,472.36,471.43,471.84,22704.0,472.2,472.36,471.43,471.84,22704.0
2020-12-11 11:40:00,471.7,472.02,470.63,470.69,20221.0,471.7,472.02,470.63,470.69,20221.0
2020-12-11 11:45:00,470.85,473.28,470.67,472.83,32382.0,470.85,473.28,470.67,472.83,32382.0
2020-12-11 11:50:00,472.79,473.28,472.04,472.05,13998.0,472.79,473.28,472.04,472.05,13998.0
2020-12-11 11:55:00,472.22,472.34,471.78,471.99,15857.0,472.22,472.34,471.78,471.99,15857.0
2020-12-11 12:00:00,472.04,472.17,471.03,471.09,26982.0,472.04,472.17,471.03,471.09,26982.0
2020-12-11 12:05:00,471.11,471.68,470.62,470.63,31941.0,471.11,471.68,470.62,470.63,31941.0
2020-12-11 12:10:00,470.64,471.15,470.13,470.41,32279.0,470.64,471.15,470.13,470.41,32279.0
2020-12-11 12:15:00,470.36,471.01,470.26,470.34,16726.0,470.36,471.01,470.26,470.34,16726.0
2020-12-11 12:20:00,470.41,470.57,469.77,470.0,32107.0,470.41,470.57,469.77,470.0,32107.0
2020-12-11 12:25:00,469.9,470.26,469.9,470.13,17028.0,469.9,470.26,469.9,470.13,17028.0
2020-12-11 12:30:00,470.12,470.19,469.08,469.22,19731.0,470.12,470.19,469.08,469.22,19731.0
2020-12-11 12:35:00,469.1,469.52,469.05,469.26,14088.0,469.1,469.52,469.05,469.26,14088.0
2020-12-11 12:40:00,469.22,469.22,468.82,469.01,21917.0,469.22,469.22,468.82,469.01,21917.0
2020-12-11 12:45:00,468.9,469.44,468.89,469.34,23916.0,468.9,469.44,468.89,469.34,23916.0
2020-12-11 12:50:00,469.31,471.28,469.23,471.15,40229.0,469.31,471.28,469.23,471.15,40229.0
2020-12-11 12:55:00,471.42,472.19,471.24,472.17,9882.0,471.42,472.19,471.24,472.17,9882.0
2020-12-11 13:00:00,472.25,472.68,471.26,472.32,24047.0,472.25,472.68,471.26,472.32,24047.0
2020-12-11 13:05:00,472.32,472.32,471.47,471.48,9260.0,472.32,472.32,471.47,471.48,9260.0
2020-12-11 13:10:00,471.4,472.41,471.4,472.19,10395.0,471.4,472.41,471.4,472.19,10395.0
2020-12-11 13:15:00,472.4,472.51,472.06,472.33,12783.0,472.4,472.51,472.06,472.33,12783.0
2020-12-11 13:20:00,472.33,472.72,471.99,471.99,7432.0,472.33,472.72,471.99,471.99,7432.0
2020-12-11 13:25:00,472.2,472.58,471.98,472.49,11960.0,472.2,472.58,471.98,472.49,11960.0
2020-12-11 13:30:00,472.49,473.89,472.4,473.86,16386.0,472.49,473.89,472.4,473.86,16386.0
2020-12-11 13:35:00,473.82,474.68,473.63,474.2,12421.0,473.82,474.68,473.63,474.2,12421.0
2020-12-11 13:40:00,474.12,474.19,473.46,473.46,21547.0,474.12,474.19,473.46,473.46,21547.0
2020-12-11 13:45:00,473.39,473.62,473.29,473.36,8250.0,473.39,473.62,473.29,473.36,8250.0
2020-12-11 13:50:00,473.34,474.2,473.34,473.97,23939.0,473.34,474.2,473.34,473.97,23939.0
2020-12-11 13:55:00,474.18,474.37,473.16,473.19,20544.0,474.18,474.37,473.16,473.19,20544.0
2020-12-11 14:00:00,473.28,473.28,472.7,473.22,15846.0,473.28,473.28,472.7,473.22,15846.0
2020-12-11 14:05:00,473.3,474.26,473.3,474.02,6967.0,473.3,474.26,473.3,474.02,6967.0
2020-12-11 14:10:00,474.02,474.1,473.53,473.53,6273.0,474.02,474.1,473.53,473.53,6273.0
2020-12-11 14:15:00,473.51,473.59,473.04,473.51,17097.0,473.51,473.59,473.04,473.51,17097.0
2020-12-11 14:20:00,473.44,473.61,473.3,473.49,10344.0,473.44,473.61,473.3,473.49,10344.0
2020-12-11 14:25:00,473.41,473.62,473.25,473.6,20019.0,473.41,473.62,473.25,473.6,20019.0
2020-12-11 14:30:00,473.64,474.66,473.59,474.66,16255.0,473.64,474.66,473.59,474.66,16255.0
2020-12-11 14:35:00,474.38,474.56,474.21,474.29,7398.0,474.38,474.56,474.21,474.29,7398.0
2020-12-11 14:40:00,474.11,474.58,474.1,474.38,8386.0,474.11,474.58,474.1,474.38,8386.0
2020-12-11 14:45:00,474.38,474.58,474.21,474.31,15450.0,474.38,474.58,474.21,474.31,15450.0
2020-12-11 14:50:00,474.27,474.34,473.63,473.63,8908.0,474.27,474.34,473.63,473.63,8908.0
2020-12-11 14:55:00,473.61,474.44,473.39,474.32,14672.0,473.61,474.44,473.39,474.32,14672.0
2020-12-11 15:00:00,474.44,474.92,474.28,474.3,21581.0,474.44,474.92,474.28,474.3,21581.0
2020-12-11 15:05:00,474.3,474.74,473.98,474.14,8302.0,474.3,474.74,473.98,474.14,8302.0
2020-12-11 15:10:00,474.15,474.69,474.02,474.68,19093.0,474.15,474.69,474.02,474.68,19093.0
2020-12-11 15:15:00,474.79,476.25,474.79,475.89,27161.0,474.79,476.25,474.79,475.89,27161.0
2020-12-11 15:20:00,475.8,475.86,475.31,475.46,14203.0,475.8,475.86,475.31,475.46,14203.0
2020-12-11 15:25:00,475.49,475.55,475.0,475.22,21126.0,475.49,475.55,475.0,475.22,21126.0
2020-12-11 15:30:00,475.23,475.61,475.05,475.2,18139.0,475.23,475.61,475.05,475.2,18139.0
2020-12-11 15:35:00,475.27,476.25,475.27,476.08,21880.0,475.27,476.25,475.27,476.08,21880.0
2020-12-11 15:40:00,476.11,476.25,475.08,475.15,17276.0,476.11,476.25,475.08,475.15,17276.0
2020-12-11 15:45:00,475.15,475.26,474.16,475.05,26332.0,475.15,475.26,474.16,475.05,26332.0
2020-12-11 15:50:00,475.06,475.29,473.77,474.51,81287.0,475.06,475.29,473.77,474.51,81287.0
2020-12-11 15:55:00,474.55,476.11,474.55,476.11,174205.0,474.55,476.11,474.55,476.11,174205.0
2020-12-14 09:30:00,476.01,478.76,475.5,477.78,89400.0,476.01,478.76,475.5,477.78,89400.0
2020-12-14 09:35:00,477.96,481.68,477.83,480.86,36292.0,477.96,481.68,477.83,480.86,36292.0
2020-12-14 09:40:00,480.83,481.17,480.1,480.47,27693.0,480.83,481.17,480.1,480.47,27693.0
2020-12-14 09:45:00,480.47,480.89,479.73,480.02,24009.0,480.47,480.89,479.73,480.02,24009.0
2020-12-14 09:50:00,480.05,480.76,479.9,480.24,24824.0,480.05,480.76,479.9,480.24,24824.0
2020-12-14 09:55:00,480.36,480.7,479.42,480.01,34937.0,480.36,480.7,479.42,480.01,34937.0
2020-12-14 10:00:00,480.35,480.59,479.92,480.59,21118.0,480.35,480.59,479.92,480.59,21118.0
2020-12-14 10:05:00,480.64,480.89,480.0,480.29,32480.0,480.64,480.89,480.0,480.29,32480.0
2020-12-14 10:10:00,480.41,482.6,480.34,482.29,30334.0,480.41,482.6,480.34,482.29,30334.0
2020-12-14 10:15:00,482.55,482.98,482.11,482.47,27141.0,482.55,482.98,482.11,482.47,27141.0
2020-12-14 10:20:00,482.3,483.65,482.11,483.47,18451.0,482.3,483.65,482.11,483.47,18451.0
2020-12-14 10:25:00,483.53,483.88,483.14,483.26,13266.0,483.53,483.88,483.14,483.26,13266.0
2020-12-14 10:30:00,483.54,483.74,482.58,482.98,14467.0,483.54,483.74,482.58,482.98,14467.0
2020-12-14 10:35:00,483.12,483.43,482.76,482.93,20997.0,483.12,483.43,482.76,482.93,20997.0
2020-12-14 10:40:00,482.91,483.75,482.9,483.74,15704.0,482.91,483.75,482.9,483.74,15704.0
2020-12-14 10:45:00,483.77,483.79,482.71,483.17,15562.0,483.77,483.79,482.71,483.17,15562.0
2020-12-14 10:50:00,483.28,484.49,482.92,484.49,13264.0,483.28,484.49,482.92,484.49,13264.0
2020-12-14 10:55:00,484.53,484.87,482.82,483.35,19914.0,484.53,484.87,482.82,483.35,19914.0
2020-12-14 11:00:00,483.47,483.6,482.71,483.4,32188.0,483.47,483.6,482.71,483.4,32188.0
2020-12-14 11:05:00,483.46,484.4,483.41,483.94,9903.0,483.46,484.4,483.41,483.94,9903.0
2020-12-14 11:10:00,484.33,485.75,484.07,485.69,21225.0,484.33,485.75,484.07,485.69,21225.0
2020-12-14 11:15:00,485.71,486.92,485.51,486.89,14882.0,485.71,486.92,485.51,486.89,14882.0
2020-12-14 11:20:00,486.87,486.87,485.95,486.2,19005.0,486.87,486.87,485.95,486.2,19005.0
2020-12-14 11:25:00,486.23,486.23,485.85,485.98,11259.0,486.23,486.23,485.85,485.98,11259.0
2020-12-14 11:30:00,485.93,486.37,485.09,485.35,14150.0,485.93,486.37,485.09,485.35,14150.0
2020-12-14 11:35:00,485.28,486.43,485.0,485.24,25536.0,485.28,486.43,485.0,485.24,25536.0
2020-12-14 11:40:00,485.38,485.88,485.25,485.58,10984.0,485.38,485.88,485.25,485.58,10984.0
2020-12-14 11:45:00,485.46,486.24,485.44,486.06,13624.0,485.46,486.24,485.44,486.06,13624.0
2020-12-14 11:50:00,486.1,486.85,486.1,486.85,5850.0,486.1,486.85,486.1,486.85,5850.0
2020-12-14 11:55:00,486.85,487.05,486.5,486.93,14118.0,486.85,487.05,486.5,486.93,14118.0
2020-12-14 12:00:00,487.01,487.16,486.23,487.16,9480.0,487.01,487.16,486.23,487.16,9480.0
2020-12-14 12:05:00,487.24,487.24,486.58,486.86,5848.0,487.24,487.24,486.58,486.86,5848.0
2020-12-14 12:10:00,486.71,487.0,486.63,486.87,8613.0,486.71,487.0,486.63,486.87,8613.0
2020-12-14 12:15:00,486.7,487.2,486.51,486.56,10809.0,486.7,487.2,486.51,486.56,10809.0
2020-12-14 12:20:00,486.57,487.39,486.57,487.14,19396.0,486.57,487.39,486.57,487.14,19396.0
2020-12-14 12:25:00,487.13,487.32,486.6,486.7,10038.0,487.13,487.32,486.6,486.7,10038.0
2020-12-14 12:30:00,486.58,486.74,485.88,485.96,8937.0,486.58,486.74,485.88,485.96,8937.0
2020-12-14 12:35:00,485.97,486.25,485.63,485.72,15209.0,485.97,486.25,485.63,485.72,15209.0
2020-12-14 12:40:00,485.67,486.0,485.39,485.65,7711.0,485.67,486.0,485.39,485.65,7711.0
2020-12-14 12:45:00,485.6,486.38,485.58,486.25,5100.0,485.6,486.38,485.58,486.25,5100.0
2020-12-14 12:50:00,486.28,486.71,486.12,486.55,9217.0,486.28,486.71,486.12,486.55,9217.0
2020-12-14 12:55:00,486.42,486.47,485.72,485.99,4398.0,486.42,486.47,485.72,485.99,4398.0
2020-12-14 13:00:00,486.15,486.28,485.45,485.53,5151.0,486.15,486.28,485.45,485.53,5151.0
2020-12-14 13:05:00,485.51,485.69,484.0,484.26,10108.0,485.51,485.69,484.0,484.26,10108.0
2020-12-14 13:10:00,484.21,485.55,484.09,485.43,9424.0,484.21,485.55,484.09,485.43,9424.0
2020-12-14 13:15:00,485.42,486.59,485.3,486.59,9813.0,485.42,486.59,485.3,486.59,9813.0
2020-12-14 13:20:00,486.63,487.0,486.47,486.69,18067.0,486.63,487.0,486.47,486.69,18067.0
2020-12-14 13:25:00,486.72,487.2,486.59,486.59,15251.0,486.72,487.2,486.59,486.59,15251.0
2020-12-14 13:30:00,486.58,486.78,486.4,486.5,5292.0,486.58,486.78,486.4,486.5,5292.0
2020-12-14 13:35:00,486.44,486.69,486.21,486.56,7778.0,486.44,486.69,486.21,486.56,7778.0
2020-12-14 13:40:00,486.6,487.12,486.42,487.08,12876.0,486.6,487.12,486.42,487.08,12876.0
2020-12-14 13:45:00,486.97,486.99,486.0,486.23,12255.0,486.97,486.99,486.0,486.23,12255.0
2020-12-14 13:50:00,486.47,487.76,486.47,487.68,13893.0,486.47,487.76,486.47,487.68,13893.0
2020-12-14 13:55:00,487.76,487.9,487.52,487.55,8175.0,487.76,487.9,487.52,487.55,8175.0
2020-12-14 14:00:00,487.7,487.95,487.23,487.4,14962.0,487.7,487.95,487.23,487.4,14962.0
2020-12-14 14:05:00,487.54,487.66,487.31,487.55,6173.0,487.54,487.66,487.31,487.55,6173.0
2020-12-14 14:10:00,487.6,487.83,487.34,487.68,12780.0,487.6,487.83,487.34,487.68,12780.0
2020-12-14 14:15:00,487.79,488.11,487.48,488.1,13007.0,487.79,488.11,487.48,488.1,13007.0
2020-12-14 14:20:00,488.09,488.36,487.94,488.34,7894.0,488.09,488.36,487.94,488.34,7894.0
2020-12-14 14:25:00,488.41,488.41,487.44,487.56,14847.0,488.41,488.41,487.44,487.56,14847.0
2020-12-14 14:30:00,487.57,487.82,486.42,486.47,12953.0,487.57,487.82,486.42,486.47,12953.0
2020-12-14 14:35:00,486.58,487.23,486.46,486.59,11070.0,486.58,487.23,486.46,486.59,11070.0
2020-12-14 14:40:00,486.69,487.4,486.68,487.32,7612.0,486.69,487.4,486.68,487.32,7612.0
2020-12-14 14:45:00,487.4,487.48,487.03,487.12,11630.0,487.4,487.48,487.03,487.12,11630.0
2020-12-14 14:50:00,487.25,487.72,486.93,487.54,13009.0,487.25,487.72,486.93,487.54,13009.0
2020-12-14 14:55:00,487.49,487.85,487.48,487.75,10210.0,487.49,487.85,487.48,487.75,10210.0
2020-12-14 15:00:00,487.78,487.78,487.26,487.48,7602.0,487.78,487.78,487.26,487.48,7602.0
2020-12-14 15:05:00,487.49,487.52,486.98,487.03,7930.0,487.49,487.52,486.98,487.03,7930.0
2020-12-14 15:10:00,487.0,487.92,487.0,487.82,18826.0,487.0,487.92,487.0,487.82,18826.0
2020-12-14 15:15:00,487.79,488.03,487.35,487.53,12800.0,487.79,488.03,487.35,487.53,12800.0
2020-12-14 15:20:00,487.56,487.75,487.37,487.55,18541.0,487.56,487.75,487.37,487.55,18541.0
2020-12-14 15:25:00,487.53,487.59,487.29,487.34,11420.0,487.53,487.59,487.29,487.34,11420.0
2020-12-14 15:30:00,487.32,487.41,486.0,486.24,26026.0,487.32,487.41,486.0,486.24,26026.0
2020-12-14 15:35:00,486.27,486.76,485.96,486.29,18404.0,486.27,486.76,485.96,486.29,18404.0
2020-12-14 15:40:00,486.23,486.58,485.91,485.93,22567.0,486.23,486.58,485.91,485.93,22567.0
2020-12-14 15:45:00,485.86,486.7,485.8,486.46,44875.0,485.86,486.7,485.8,486.46,44875.0
2020-12-14 15:50:00,486.54,486.61,484.97,486.41,55568.0,486.54,486.61,484.97,486.41,55568.0
2020-12-14 15:55:00,486.36,486.87,485.67,486.66,160098.0,486.36,486.87,485.67,486.66,160098.0
2020-12-15 09:30:00,489.21,489.5,484.51,485.93,59573.0,489.21,489.5,484.51,485.93,59573.0
2020-12-15 09:35:00,485.0,486.51,484.69,485.41,33831.0,485.0,486.51,484.69,485.41,33831.0
2020-12-15 09:40:00,485.69,486.0,483.02,483.43,25843.0,485.69,486.0,483.02,483.43,25843.0
2020-12-15 09:45:00,483.48,484.77,483.05,484.33,18624.0,483.48,484.77,483.05,484.33,18624.0
2020-12-15 09:50:00,484.33,485.41,484.18,484.35,38241.0,484.33,485.41,484.18,484.35,38241.0
2020-12-15 09:55:00,484.69,485.04,483.38,484.15,13579.0,484.69,485.04,483.38,484.15,13579.0
2020-12-15 10:00:00,484.15,486.01,483.86,485.57,26473.0,484.15,486.01,483.86,485.57,26473.0
2020-12-15 10:05:00,485.59,485.93,484.47,484.48,13615.0,485.59,485.93,484.47,484.48,13615.0
2020-12-15 10:10:00,484.27,485.1,483.56,484.94,9940.0,484.27,485.1,483.56,484.94,9940.0
2020-12-15 10:15:00,484.79,486.41,484.48,485.66,15001.0,484.79,486.41,484.48,485.66,15001.0
2020-12-15 10:20:00,485.73,486.27,485.5,485.66,11494.0,485.73,486.27,485.5,485.66,11494.0
2020-12-15 10:25:00,485.4,485.97,484.71,485.25,13982.0,485.4,485.97,484.71,485.25,13982.0
2020-12-15 10:30:00,485.27,486.06,485.09,485.74,6047.0,485.27,486.06,485.09,485.74,6047.0
2020-12-15 10:35:00,485.89,486.15,485.44,485.81,9298.0,485.89,486.15,485.44,485.81,9298.0
2020-12-15 10:40:00,485.53,486.11,485.22,485.98,9373.0,485.53,486.11,485.22,485.98,9373.0
2020-12-15 10:45:00,485.86,486.32,485.02,485.22,6319.0,485.86,486.32,485.02,485.22,6319.0
2020-12-15 10:50:00,485.06,485.29,484.41,485.02,6225.0,485.06,485.29,484.41,485.02,6225.0
2020-12-15 10:55:00,485.14,485.15,483.72,484.08,12067.0,485.14,485.15,483.72,484.08,12067.0
2020-12-15 11:00:00,484.09,484.21,482.83,483.07,11312.0,484.09,484.21,482.83,483.07,11312.0
2020-12-15 11:05:00,482.87,482.89,481.6,482.09,7687.0,482.87,482.89,481.6,482.09,7687.0
2020-12-15 11:10:00,482.0,482.31,481.5,482.15,7625.0,482.0,482.31,481.5,482.15,7625.0
2020-12-15 11:15:00,481.93,482.47,481.88,482.14,11249.0,481.93,482.47,481.88,482.14,11249.0
2020-12-15 11:20:00,482.06,482.24,481.02,481.47,11959.0,482.06,482.24,481.02,481.47,11959.0
2020-12-15 11:25:00,481.43,481.74,481.0,481.62,13309.0,481.43,481.74,481.0,481.62,13309.0
2020-12-15 11:30:00,481.21,481.6,481.19,481.52,7268.0,481.21,481.6,481.19,481.52,7268.0
2020-12-15 11:35:00,481.48,481.86,481.25,481.63,11750.0,481.48,481.86,481.25,481.63,11750.0
2020-12-15 11:40:00,481.48,482.08,481.48,481.63,9093.0,481.48,482.08,481.48,481.63,9093.0
2020-12-15 11:45:00,481.83,481.83,480.85,480.85,7993.0,481.83,481.83,480.85,480.85,7993.0
2020-12-15 11:50:00,480.93,481.63,480.53,481.29,9677.0,480.93,481.63,480.53,481.29,9677.0
2020-12-15 11:55:00,481.24,481.99,480.86,481.93,13390.0,481.24,481.99,480.86,481.93,13390.0
2020-12-15 12:00:00,482.02,482.69,481.75,482.55,13427.0,482.02,482.69,481.75,482.55,13427.0
2020-12-15 12:05:00,482.55,482.6,481.94,482.25,9040.0,482.55,482.6,481.94,482.25,9040.0
2020-12-15 12:10:00,482.29,482.55,482.03,482.05,5394.0,482.29,482.55,482.03,482.05,5394.0
2020-12-15 12:15:00,481.93,482.51,481.71,482.51,4243.0,481.93,482.51,481.71,482.51,4243.0
2020-12-15 12:20:00,482.37,483.27,482.37,483.2,7658.0,482.37,483.27,482.37,483.2,7658.0
2020-12-15 12:25:00,483.01,483.45,483.01,483.28,7883.0,483.01,483.45,483.01,483.28,7883.0
2020-12-15 12:30:00,483.25,483.48,482.86,483.27,8650.0,483.25,483.48,482.86,483.27,8650.0
2020-12-15 12:35:00,483.2,483.85,483.11,483.64,9011.0,483.2,483.85,483.11,483.64,9011.0
2020-12-15 12:40:00,483.65,483.85,482.69,482.69,4299.0,483.65,483.85,482.69,482.69,4299.0
2020-12-15 12:45:00,482.94,483.85,482.72,483.55,7944.0,482.94,483.85,482.72,483.55,7944.0
2020-12-15 12:50:00,483.54,484.0,483.54,483.65,6973.0,483.54,484.0,483.54,483.65,6973.0
2020-12-15 12:55:00,483.82,484.12,483.6,483.7,5700.0,483.82,484.12,483.6,483.7,5700.0
2020-12-15 13:00:00,483.7,484.59,483.55,484.59,8749.0,483.7,484.59,483.55,484.59,8749.0
2020-12-15 13:05:00,484.48,484.78,484.25,484.55,4537.0,484.48,484.78,484.25,484.55,4537.0
2020-12-15 13:10:00,484.34,484.66,484.24,484.62,7677.0,484.34,484.66,484.24,484.62,7677.0
2020-12-15 13:15:00,484.52,484.58,484.18,484.31,5042.0,484.52,484.58,484.18,484.31,5042.0
2020-12-15 13:20:00,484.36,484.36,483.1,483.29,7898.0,484.36,484.36,483.1,483.29,7898.0
2020-12-15 13:25:00,483.3,483.9,483.2,483.41,7283.0,483.3,483.9,483.2,483.41,7283.0
2020-12-15 13:30:00,483.44,483.85,483.43,483.53,5362.0,483.44,483.85,483.43,483.53,5362.0
2020-12-15 13:35:00,483.59,484.51,483.39,484.18,8785.0,483.59,484.51,483.39,484.18,8785.0
2020-12-15 13:40:00,484.03,484.03,483.71,483.71,4281.0,484.03,484.03,483.71,483.71,4281.0
2020-12-15 13:45:00,483.72,484.05,483.67,483.85,4493.0,483.72,484.05,483.67,483.85,4493.0
2020-12-15 13:50:00,483.91,483.97,483.32,483.53,8016.0,483.91,483.97,483.32,483.53,8016.0
2020-12-15 13:55:00,483.53,483.92,483.53,483.81,10626.0,483.53,483.92,483.53,483.81,10626.0
2020-12-15 14:00:00,483.68,483.68,482.61,483.04,8249.0,483.68,483.68,482.61,483.04,8249.0
2020-12-15 14:05:00,483.19,483.61,483.1,483.48,6170.0,483.19,483.61,483.1,483.48,6170.0
2020-12-15 14:10:00,483.44,483.69,483.23,483.46,6476.0,483.44,483.69,483.23,483.46,6476.0
2020-12-15 14:15:00,483.58,483.63,483.25,483.51,4024.0,483.58,483.63,483.25,483.51,4024.0
2020-12-15 14:20:00,483.52,483.55,483.0,483.16,4581.0,483.52,483.55,483.0,483.16,4581.0
2020-12-15 14:25:00,483.2,483.31,482.8,482.84,3635.0,483.2,483.31,482.8,482.84,3635.0
2020-12-15 14:30:00,482.78,482.93,482.53,482.58,4749.0,482.78,482.93,482.53,482.58,4749.0
2020-12-15 14:35:00,482.42,482.66,482.21,482.38,5044.0,482.42,482.66,482.21,482.38,5044.0
2020-12-15 14:40:00,482.42,482.61,482.19,482.4,7025.0,482.42,482.61,482.19,482.4,7025.0
2020-12-15 14:45:00,482.4,482.64,482.24,482.45,9588.0,482.4,482.64,482.24,482.45,9588.0
2020-12-15 14:50:00,482.4,482.86,482.25,482.55,7855.0,482.4,482.86,482.25,482.55,7855.0
2020-12-15 14:55:00,482.49,483.0,482.49,482.92,5024.0,482.49,483.0,482.49,482.92,5024.0
2020-12-15 15:00:00,482.83,483.32,482.66,482.66,8942.0,482.83,483.32,482.66,482.66,8942.0
2020-12-15 15:05:00,482.73,483.79,482.73,483.27,12703.0,482.73,483.79,482.73,483.27,12703.0
2020-12-15 15:10:00,483.37,483.66,483.3,483.66,6114.0,483.37,483.66,483.3,483.66,6114.0
2020-12-15 15:15:00,483.78,483.81,483.2,483.2,7835.0,483.78,483.81,483.2,483.2,7835.0
2020-12-15 15:20:00,483.18,483.72,483.06,483.61,7141.0,483.18,483.72,483.06,483.61,7141.0
2020-12-15 15:25:00,483.64,483.77,483.11,483.29,10311.0,483.64,483.77,483.11,483.29,10311.0
2020-12-15 15:30:00,483.28,483.28,482.29,482.58,9087.0,483.28,483.28,482.29,482.58,9087.0
2020-12-15 15:35:00,482.66,482.69,482.39,482.49,24194.0,482.66,482.69,482.39,482.49,24194.0
2020-12-15 15:40:00,482.41,482.72,482.33,482.64,11586.0,482.41,482.72,482.33,482.64,11586.0
2020-12-15 15:45:00,482.6,482.98,482.42,482.46,13972.0,482.6,482.98,482.42,482.46,13972.0
2020-12-15 15:50:00,482.42,483.0,481.99,482.82,31456.0,482.42,483.0,481.99,482.82,31456.0
2020-12-15 15:55:00,482.79,482.87,481.86,482.64,61373.0,482.79,482.87,481.86,482.64,61373.0
2020-12-16 09:30:00,484.84,486.89,484.79,486.76,58152.0,484.84,486.89,484.79,486.76,58152.0
2020-12-16 09:35:00,486.32,487.3,485.86,486.04,21271.0,486.32,487.3,485.86,486.04,21271.0
2020-12-16 09:40:00,486.13,486.23,484.11,484.75,18542.0,486.13,486.23,484.11,484.75,18542.0
2020-12-16 09:45:00,484.84,485.59,484.38,485.13,24785.0,484.84,485.59,484.38,485.13,24785.0
2020-12-16 09:50:00,485.05,486.99,484.98,486.7,17882.0,485.05,486.99,484.98,486.7,17882.0
2020-12-16 09:55:00,486.68,486.96,485.11,485.45,20538.0,486.68,486.96,485.11,485.45,20538.0
2020-12-16 10:00:00,485.61,485.75,485.23,485.7,13494.0,485.61,485.75,485.23,485.7,13494.0
2020-12-16 10:05:00,485.53,485.57,484.82,485.35,15856.0,485.53,485.57,484.82,485.35,15856.0
2020-12-16 10:10:00,485.09,486.11,485.09,486.02,20189.0,485.09,486.11,485.09,486.02,20189.0
2020-12-16 10:15:00,486.02,486.44,485.46,486.24,17101.0,486.02,486.44,485.46,486.24,17101.0
2020-12-16 10:20:00,486.24,486.52,485.98,486.25,10289.0,486.24,486.52,485.98,486.25,10289.0
2020-12-16 10:25:00,486.41,488.71,486.39,488.02,11970.0,486.41,488.71,486.39,488.02,11970.0
2020-12-16 10:30:00,488.18,489.44,488.02,489.31,16283.0,488.18,489.44,488.02,489.31,16283.0
2020-12-16 10:35:00,489.23,489.77,488.91,489.63,16035.0,489.23,489.77,488.91,489.63,16035.0
2020-12-16 10:40:00,489.68,490.49,489.56,490.49,18820.0,489.68,490.49,489.56,490.49,18820.0
2020-12-16 10:45:00,490.38,490.96,490.21,490.86,17055.0,490.38,490.96,490.21,490.86,17055.0
2020-12-16 10:50:00,490.92,491.0,490.25,490.29,12062.0,490.92,491.0,490.25,490.29,12062.0
2020-12-16 10:55:00,490.37,490.37,488.78,488.96,11432.0,490.37,490.37,488.78,488.96,11432.0
2020-12-16 11:00:00,488.89,489.53,488.68,489.53,16734.0,488.89,489.53,488.68,489.53,16734.0
2020-12-16 11:05:00,489.5,489.62,489.26,489.38,5620.0,489.5,489.62,489.26,489.38,5620.0
2020-12-16 11:10:00,489.5,489.86,489.26,489.85,5377.0,489.5,489.86,489.26,489.85,5377.0
2020-12-16 11:15:00,489.81,489.89,488.5,489.0,16160.0,489.81,489.89,488.5,489.0,16160.0
2020-12-16 11:20:00,489.2,489.84,488.86,489.73,10752.0,489.2,489.84,488.86,489.73,10752.0
2020-12-16 11:25:00,489.69,490.13,489.64,490.04,4717.0,489.69,490.13,489.64,490.04,4717.0
2020-12-16 11:30:00,490.04,490.05,489.52,489.87,8580.0,490.04,490.05,489.52,489.87,8580.0
2020-12-16 11:35:00,489.87,490.34,489.86,490.34,6374.0,489.87,490.34,489.86,490.34,6374.0
2020-12-16 11:40:00,490.25,490.42,489.72,489.72,8469.0,490.25,490.42,489.72,489.72,8469.0
2020-12-16 11:45:00,489.72,490.38,489.6,490.13,6527.0,489.72,490.38,489.6,490.13,6527.0
2020-12-16 11:50:00,490.15,490.15,489.72,489.97,4531.0,490.15,490.15,489.72,489.97,4531.0
2020-12-16 11:55:00,489.99,490.21,489.75,490.06,7486.0,489.99,490.21,489.75,490.06,7486.0
2020-12-16 12:00:00,489.97,490.28,489.6,490.16,7344.0,489.97,490.28,489.6,490.16,7344.0
2020-12-16 12:05:00,490.19,490.39,489.95,490.2,9412.0,490.19,490.39,489.95,490.2,9412.0
2020-12-16 12:10:00,490.22,490.47,490.2,490.35,9282.0,490.22,490.47,490.2,490.35,9282.0
2020-12-16 12:15:00,490.49,490.98,490.49,490.81,9025.0,490.49,490.98,490.49,490.81,9025.0
2020-12-16 12:20:00,491.0,491.0,490.54,490.58,6366.0,491.0,491.0,490.54,490.58,6366.0
2020-12-16 12:25:00,490.48,490.78,490.28,490.64,5635.0,490.48,490.78,490.28,490.64,5635.0
2020-12-16 12:30:00,490.56,490.57,489.84,489.84,3797.0,490.56,490.57,489.84,489.84,3797.0
2020-12-16 12:35:00,489.84,490.01,489.64,489.94,4234.0,489.84,490.01,489.64,489.94,4234.0
2020-12-16 12:40:00,489.98,490.06,489.62,489.78,14496.0,489.98,490.06,489.62,489.78,14496.0
2020-12-16 12:45:00,489.82,489.82,489.37,489.68,7532.0,489.82,489.82,489.37,489.68,7532.0
2020-12-16 12:50:00,489.54,489.67,489.16,489.46,7582.0,489.54,489.67,489.16,489.46,7582.0
2020-12-16 12:55:00,489.5,489.78,489.5,489.69,2121.0,489.5,489.78,489.5,489.69,2121.0
2020-12-16 13:00:00,489.72,489.72,489.24,489.72,11821.0,489.72,489.72,489.24,489.72,11821.0
2020-12-16 13:05:00,489.84,489.84,489.55,489.61,5984.0,489.84,489.84,489.55,489.61,5984.0
2020-12-16 13:10:00,489.58,490.19,489.58,490.06,9535.0,489.58,490.19,489.58,490.06,9535.0
2020-12-16 13:15:00,490.08,490.14,489.82,490.02,8276.0,490.08,490.14,489.82,490.02,8276.0
2020-12-16 13:20:00,489.89,490.32,489.89,490.17,5585.0,489.89,490.32,489.89,490.17,5585.0
2020-12-16 13:25:00,490.23,490.23,489.94,490.11,7210.0,490.23,490.23,489.94,490.11,7210.0
2020-12-16 13:30:00,490.03,490.72,490.03,490.66,1323.0,490.03,490.72,490.03,490.66,1323.0
2020-12-16 13:35:00,490.65,490.94,490.64,490.75,3186.0,490.65,490.94,490.64,490.75,3186.0
2020-12-16 13:40:00,490.74,490.95,490.7,490.87,3352.0,490.74,490.95,490.7,490.87,3352.0
2020-12-16 13:45:00,490.79,490.86,490.47,490.62,10652.0,490.79,490.86,490.47,490.62,10652.0
2020-12-16 13:50:00,490.55,490.72,490.49,490.53,2284.0,490.55,490.72,490.49,490.53,2284.0
2020-12-16 13:55:00,490.47,490.87,490.32,490.6,7537.0,490.47,490.87,490.32,490.6,7537.0
2020-12-16 14:00:00,490.71,490.74,489.05,489.05,10927.0,490.71,490.74,489.05,489.05,10927.0
2020-12-16 14:05:00,489.1,489.1,487.64,488.17,11550.0,489.1,489.1,487.64,488.17,11550.0
2020-12-16 14:10:00,488.4,488.56,488.18,488.38,9546.0,488.4,488.56,488.18,488.38,9546.0
2020-12-16 14:15:00,488.39,488.51,488.17,488.24,8218.0,488.39,488.51,488.17,488.24,8218.0
2020-12-16 14:20:00,488.34,488.34,487.89,488.2,10702.0,488.34,488.34,487.89,488.2,10702.0
2020-12-16 14:25:00,488.2,488.32,487.72,487.89,7594.0,488.2,488.32,487.72,487.89,7594.0
2020-12-16 14:30:00,487.9,488.76,487.89,488.57,8179.0,487.9,488.76,487.89,488.57,8179.0
2020-12-16 14:35:00,488.75,489.82,488.73,489.57,9367.0,488.75,489.82,488.73,489.57,9367.0
2020-12-16 14:40:00,489.47,489.8,489.03,489.8,5237.0,489.47,489.8,489.03,489.8,5237.0
2020-12-16 14:45:00,489.86,490.13,489.7,489.98,6662.0,489.86,490.13,489.7,489.98,6662.0
2020-12-16 14:50:00,489.94,490.17,489.62,490.06,6531.0,489.94,490.17,489.62,490.06,6531.0
2020-12-16 14:55:00,490.15,490.63,490.15,490.44,7429.0,490.15,490.63,490.15,490.44,7429.0
2020-12-16 15:00:00,490.39,490.55,489.99,490.02,11833.0,490.39,490.55,489.99,490.02,11833.0
2020-12-16 15:05:00,490.11,490.14,489.73,490.01,8931.0,490.11,490.14,489.73,490.01,8931.0
2020-12-16 15:10:00,490.03,490.45,489.79,490.1,6057.0,490.03,490.45,489.79,490.1,6057.0
2020-12-16 15:15:00,490.0,490.33,489.86,490.0,14331.0,490.0,490.33,489.86,490.0,14331.0
2020-12-16 15:20:00,489.94,490.52,489.93,490.35,9493.0,489.94,490.52,489.93,490.35,9493.0
2020-12-16 15:25:00,490.34,490.98,490.34,490.87,12644.0,490.34,490.98,490.34,490.87,12644.0
2020-12-16 15:30:00,490.93,490.93,490.5,490.74,20823.0,490.93,490.93,490.5,490.74,20823.0
2020-12-16 15:35:00,490.8,490.95,490.49,490.85,18578.0,490.8,490.95,490.49,490.85,18578.0
2020-12-16 15:40:00,490.87,491.5,490.82,491.26,15239.0,490.87,491.5,490.82,491.26,15239.0
2020-12-16 15:45:00,491.27,491.34,490.67,490.9,17686.0,491.27,491.34,490.67,490.9,17686.0
2020-12-16 15:50:00,490.82,490.82,489.68,490.22,30169.0,490.82,490.82,489.68,490.22,30169.0
2020-12-16 15:55:00,490.32,490.57,489.61,489.91,55988.0,490.32,490.57,489.61,489.91,55988.0
2020-12-17 09:30:00,492.75,494.6,492.5,494.25,96686.0,492.75,494.6,492.5,494.25,96686.0
2020-12-17 09:35:00,494.0,494.24,491.58,492.11,26577.0,494.0,494.24,491.58,492.11,26577.0
2020-12-17 09:40:00,492.11,493.85,491.98,493.53,17043.0,492.11,493.85,491.98,493.53,17043.0
2020-12-17 09:45:00,493.53,494.5,493.18,494.13,15727.0,493.53,494.5,493.18,494.13,15727.0
2020-12-17 09:50:00,493.98,494.38,492.8,493.1,12234.0,493.98,494.38,492.8,493.1,12234.0
2020-12-17 09:55:00,492.81,493.26,492.33,493.11,10893.0,492.81,493.26,492.33,493.11,10893.0
2020-12-17 10:00:00,492.9,493.19,491.13,491.43,12103.0,492.9,493.19,491.13,491.43,12103.0
2020-12-17 10:05:00,491.6,491.95,491.24,491.91,11818.0,491.6,491.95,491.24,491.91,11818.0
2020-12-17 10:10:00,491.95,492.43,491.31,491.77,12317.0,491.95,492.43,491.31,491.77,12317.0
2020-12-17 10:15:00,491.55,492.51,491.55,492.51,12572.0,491.55,492.51,491.55,492.51,12572.0
2020-12-17 10:20:00,492.61,492.89,492.19,492.46,11090.0,492.61,492.89,492.19,492.46,11090.0
2020-12-17 10:25:00,492.2,493.03,492.04,493.02,15282.0,492.2,493.03,492.04,493.02,15282.0
2020-12-17 10:30:00,493.02,494.15,492.73,493.18,20034.0,493.02,494.15,492.73,493.18,20034.0
2020-12-17 10:35:00,493.26,494.34,492.53,493.9,17527.0,493.26,494.34,492.53,493.9,17527.0
2020-12-17 10:40:00,493.86,494.79,493.38,493.85,19774.0,493.86,494.79,493.38,493.85,19774.0
2020-12-17 10:45:00,494.01,494.72,493.84,493.99,32139.0,494.01,494.72,493.84,493.99,32139.0
2020-12-17 10:50:00,493.92,494.69,493.82,494.67,14062.0,493.92,494.69,493.82,494.67,14062.0
2020-12-17 10:55:00,494.64,494.64,493.4,493.4,11889.0,494.64,494.64,493.4,493.4,11889.0
2020-12-17 11:00:00,493.14,493.75,493.12,493.61,5113.0,493.14,493.75,493.12,493.61,5113.0
2020-12-17 11:05:00,493.67,494.66,493.67,494.38,4741.0,493.67,494.66,493.67,494.38,4741.0
2020-12-17 11:10:00,494.3,494.75,494.03,494.1,10497.0,494.3,494.75,494.03,494.1,10497.0
2020-12-17 11:15:00,494.11,494.28,493.43,493.56,6967.0,494.11,494.28,493.43,493.56,6967.0
2020-12-17 11:20:00,493.55,493.93,493.18,493.88,5325.0,493.55,493.93,493.18,493.88,5325.0
2020-12-17 11:25:00,493.76,494.01,493.59,493.98,6455.0,493.76,494.01,493.59,493.98,6455.0
2020-12-17 11:30:00,493.89,494.0,493.17,493.18,12013.0,493.89,494.0,493.17,493.18,12013.0
2020-12-17 11:35:00,493.02,493.29,492.39,493.12,6412.0,493.02,493.29,492.39,493.12,6412.0
2020-12-17 11:40:00,493.04,493.04,492.2,492.33,2801.0,493.04,493.04,492.2,492.33,2801.0
2020-12-17 11:45:00,492.39,492.43,491.74,491.74,5699.0,492.39,492.43,491.74,491.74,5699.0
2020-12-17 11:50:00,491.43,491.61,490.63,491.0,4750.0,491.43,491.61,490.63,491.0,4750.0
2020-12-17 11:55:00,490.97,492.0,490.88,491.84,5093.0,490.97,492.0,490.88,491.84,5093.0
2020-12-17 12:00:00,492.0,492.4,491.76,492.33,7764.0,492.0,492.4,491.76,492.33,7764.0
2020-12-17 12:05:00,492.39,492.44,491.38,491.85,7192.0,492.39,492.44,491.38,491.85,7192.0
2020-12-17 12:10:00,491.73,492.32,491.61,492.32,7682.0,491.73,492.32,491.61,492.32,7682.0
2020-12-17 12:15:00,492.34,492.34,491.76,492.21,5570.0,492.34,492.34,491.76,492.21,5570.0
2020-12-17 12:20:00,492.17,492.2,491.68,491.68,4197.0,492.17,492.2,491.68,491.68,4197.0
2020-12-17 12:25:00,491.74,492.07,491.74,491.85,6789.0,491.74,492.07,491.74,491.85,6789.0
2020-12-17 12:30:00,491.88,491.88,491.32,491.37,8732.0,491.88,491.88,491.32,491.37,8732.0
2020-12-17 12:35:00,491.37,491.48,491.15,491.37,2878.0,491.37,491.48,491.15,491.37,2878.0
2020-12-17 12:40:00,491.47,491.98,491.44,491.91,6205.0,491.47,491.98,491.44,491.91,6205.0
2020-12-17 12:45:00,491.88,492.65,491.88,492.65,14458.0,491.88,492.65,491.88,492.65,14458.0
2020-12-17 12:50:00,492.63,493.42,492.57,493.41,3129.0,492.63,493.42,492.57,493.41,3129.0
2020-12-17 12:55:00,493.43,493.81,493.0,493.0,18974.0,493.43,493.81,493.0,493.0,18974.0
2020-12-17 13:00:00,493.02,493.43,492.89,493.43,7401.0,493.02,493.43,492.89,493.43,7401.0
2020-12-17 13:05:00,493.55,493.67,493.22,493.35,6339.0,493.55,493.67,493.22,493.35,6339.0
2020-12-17 13:10:00,493.25,493.38,492.91,493.19,9040.0,493.25,493.38,492.91,493.19,9040.0
2020-12-17 13:15:00,493.1,493.76,493.09,493.75,3700.0,493.1,493.76,493.09,493.75,3700.0
2020-12-17 13:20:00,493.82,494.23,493.75,494.09,11249.0,493.82,494.23,493.75,494.09,11249.0
2020-12-17 13:25:00,494.11,494.24,493.93,494.04,9690.0,494.11,494.24,493.93,494.04,9690.0
2020-12-17 13:30:00,494.13,494.56,494.09,494.53,3708.0,494.13,494.56,494.09,494.53,3708.0
2020-12-17 13:35:00,494.5,495.0,494.5,494.82,9812.0,494.5,495.0,494.5,494.82,9812.0
2020-12-17 13:40:00,494.85,495.5,494.83,495.5,4562.0,494.85,495.5,494.83,495.5,4562.0
2020-12-17 13:45:00,495.44,496.05,495.38,496.01,14386.0,495.44,496.05,495.38,496.01,14386.0
2020-12-17 13:50:00,495.93,496.37,495.84,496.19,10968.0,495.93,496.37,495.84,496.19,10968.0
2020-12-17 13:55:00,496.19,496.44,495.75,496.26,15800.0,496.19,496.44,495.75,496.26,15800.0
2020-12-17 14:00:00,496.31,496.5,496.08,496.3,12818.0,496.31,496.5,496.08,496.3,12818.0
2020-12-17 14:05:00,496.19,496.5,496.15,496.28,7495.0,496.19,496.5,496.15,496.28,7495.0
2020-12-17 14:10:00,496.26,496.8,496.23,496.63,6303.0,496.26,496.8,496.23,496.63,6303.0
2020-12-17 14:15:00,496.7,496.93,496.66,496.79,8309.0,496.7,496.93,496.66,496.79,8309.0
2020-12-17 14:20:00,496.83,496.83,496.31,496.38,4237.0,496.83,496.83,496.31,496.38,4237.0
2020-12-17 14:25:00,496.51,496.52,496.0,496.15,3550.0,496.51,496.52,496.0,496.15,3550.0
2020-12-17 14:30:00,496.29,496.61,496.24,496.32,5695.0,496.29,496.61,496.24,496.32,5695.0
2020-12-17 14:35:00,496.42,496.49,496.0,496.44,4848.0,496.42,496.49,496.0,496.44,4848.0
2020-12-17 14:40:00,496.37,496.54,496.08,496.28,6094.0,496.37,496.54,496.08,496.28,6094.0
2020-12-17 14:45:00,496.48,496.83,496.47,496.7,5181.0,496.48,496.83,496.47,496.7,5181.0
2020-12-17 14:50:00,496.69,496.99,496.6,496.74,5786.0,496.69,496.99,496.6,496.74,5786.0
2020-12-17 14:55:00,496.81,496.81,495.98,495.98,10426.0,496.81,496.81,495.98,495.98,10426.0
2020-12-17 15:00:00,496.01,496.07,494.45,494.61,15069.0,496.01,496.07,494.45,494.61,15069.0
2020-12-17 15:05:00,494.6,494.75,494.43,494.55,12613.0,494.6,494.75,494.43,494.55,12613.0
2020-12-17 15:10:00,494.63,494.7,494.05,494.13,11606.0,494.63,494.7,494.05,494.13,11606.0
2020-12-17 15:15:00,494.03,494.25,493.77,493.8,18778.0,494.03,494.25,493.77,493.8,18778.0
2020-12-17 15:20:00,493.96,494.25,493.65,494.16,15497.0,493.96,494.25,493.65,494.16,15497.0
2020-12-17 15:25:00,494.18,494.21,493.56,493.59,12282.0,494.18,494.21,493.56,493.59,12282.0
2020-12-17 15:30:00,493.63,493.95,493.07,493.95,13993.0,493.63,493.95,493.07,493.95,13993.0
2020-12-17 15:35:00,494.02,494.74,493.76,494.71,17173.0,494.02,494.74,493.76,494.71,17173.0
2020-12-17 15:40:00,494.58,495.09,494.48,494.79,17745.0,494.58,495.09,494.48,494.79,17745.0
2020-12-17 15:45:00,494.8,494.81,494.32,494.5,18908.0,494.8,494.81,494.32,494.5,18908.0
2020-12-17 15:50:00,494.64,495.35,494.61,495.25,28313.0,494.64,495.35,494.61,495.25,28313.0
2020-12-17 15:55:00,495.36,495.51,494.64,495.46,48735.0,495.36,495.51,494.64,495.46,48735.0
2020-12-18 09:30:00,497.18,498.0,493.79,494.04,455105.0,497.18,498.0,493.79,494.04,455105.0
2020-12-18 09:35:00,493.62,494.63,493.57,494.63,10796.0,493.62,494.63,493.57,494.63,10796.0
2020-12-18 09:40:00,494.83,496.25,494.65,495.37,17051.0,494.83,496.25,494.65,495.37,17051.0
2020-12-18 09:45:00,495.26,497.1,495.25,496.39,19844.0,495.26,497.1,495.25,496.39,19844.0
2020-12-18 09:50:00,496.36,496.67,495.56,495.75,30163.0,496.36,496.67,495.56,495.75,30163.0
2020-12-18 09:55:00,495.87,496.38,495.64,496.3,15629.0,495.87,496.38,495.64,496.3,15629.0
2020-12-18 10:00:00,496.21,496.3,494.55,494.89,23925.0,496.21,496.3,494.55,494.89,23925.0
2020-12-18 10:05:00,495.03,495.45,494.74,494.82,26096.0,495.03,495.45,494.74,494.82,26096.0
2020-12-18 10:10:00,495.07,495.84,494.44,495.58,16268.0,495.07,495.84,494.44,495.58,16268.0
2020-12-18 10:15:00,495.6,496.15,495.5,496.15,6878.0,495.6,496.15,495.5,496.15,6878.0
2020-12-18 10:20:00,495.97,496.76,495.77,496.75,12344.0,495.97,496.76,495.77,496.75,12344.0
2020-12-18 10:25:00,497.0,498.24,497.0,498.0,26179.0,497.0,498.24,497.0,498.0,26179.0
2020-12-18 10:30:00,498.13,498.16,497.23,497.38,10787.0,498.13,498.16,497.23,497.38,10787.0
2020-12-18 10:35:00,497.57,497.58,495.98,497.11,11361.0,497.57,497.58,495.98,497.11,11361.0
2020-12-18 10:40:00,497.13,497.52,496.85,497.03,5592.0,497.13,497.52,496.85,497.03,5592.0
2020-12-18 10:45:00,496.89,497.4,496.63,497.4,8490.0,496.89,497.4,496.63,497.4,8490.0
2020-12-18 10:50:00,497.49,497.92,497.25,497.6,7335.0,497.49,497.92,497.25,497.6,7335.0
2020-12-18 10:55:00,497.6,498.15,497.55,497.86,10316.0,497.6,498.15,497.55,497.86,10316.0
2020-12-18 11:00:00,497.86,498.79,497.69,498.4,12344.0,497.86,498.79,497.69,498.4,12344.0
2020-12-18 11:05:00,498.37,498.37,497.76,497.87,6615.0,498.37,498.37,497.76,497.87,6615.0
2020-12-18 11:10:00,497.98,497.98,495.64,496.38,13933.0,497.98,497.98,495.64,496.38,13933.0
2020-12-18 11:15:00,496.69,497.0,495.44,495.87,16477.0,496.69,497.0,495.44,495.87,16477.0
2020-12-18 11:20:00,496.0,496.0,495.11,495.7,11427.0,496.0,496.0,495.11,495.7,11427.0
2020-12-18 11:25:00,495.62,496.37,495.61,495.96,6711.0,495.62,496.37,495.61,495.96,6711.0
2020-12-18 11:30:00,495.96,496.09,495.12,495.36,12967.0,495.96,496.09,495.12,495.36,12967.0
2020-12-18 11:35:00,495.48,495.77,495.17,495.67,7854.0,495.48,495.77,495.17,495.67,7854.0
2020-12-18 11:40:00,495.67,496.41,495.18,496.36,32441.0,495.67,496.41,495.18,496.36,32441.0
2020-12-18 11:45:00,496.4,496.97,496.17,496.28,7826.0,496.4,496.97,496.17,496.28,7826.0
2020-12-18 11:50:00,496.28,496.97,496.28,496.79,5028.0,496.28,496.97,496.28,496.79,5028.0
2020-12-18 11:55:00,496.77,496.79,496.32,496.44,5812.0,496.77,496.79,496.32,496.44,5812.0
2020-12-18 12:00:00,496.31,497.3,496.31,497.17,10920.0,496.31,497.3,496.31,497.17,10920.0
2020-12-18 12:05:00,497.29,497.75,497.29,497.73,4422.0,497.29,497.75,497.29,497.73,4422.0
2020-12-18 12:10:00,497.8,498.61,497.79,498.44,7815.0,497.8,498.61,497.79,498.44,7815.0
2020-12-18 12:15:00,498.52,498.93,498.49,498.87,7864.0,498.52,498.93,498.49,498.87,7864.0
2020-12-18 12:20:00,498.87,499.19,498.67,499.14,12475.0,498.87,499.19,498.67,499.14,12475.0
2020-12-18 12:25:00,499.13,499.14,498.76,498.91,6121.0,499.13,499.14,498.76,498.91,6121.0
2020-12-18 12:30:00,498.91,499.14,498.58,499.13,5310.0,498.91,499.14,498.58,499.13,5310.0
2020-12-18 12:35:00,499.1,499.5,499.02,499.5,10097.0,499.1,499.5,499.02,499.5,10097.0
2020-12-18 12:40:00,499.58,499.58,499.19,499.4,5762.0,499.58,499.58,499.19,499.4,5762.0
2020-12-18 12:45:00,499.41,499.5,499.24,499.39,7294.0,499.41,499.5,499.24,499.39,7294.0
2020-12-18 12:50:00,499.38,499.7,499.18,499.18,8064.0,499.38,499.7,499.18,499.18,8064.0
2020-12-18 12:55:00,499.19,499.85,499.19,499.77,12979.0,499.19,499.85,499.19,499.77,12979.0
2020-12-18 13:00:00,499.86,499.95,499.58,499.81,17619.0,499.86,499.95,499.58,499.81,17619.0
2020-12-18 13:05:00,499.79,500.34,499.68,500.25,33832.0,499.79,500.34,499.68,500.25,33832.0
2020-12-18 13:10:00,500.4,500.8,500.4,500.8,11625.0,500.4,500.8,500.4,500.8,11625.0
2020-12-18 13:15:00,500.8,500.8,500.0,500.25,9878.0,500.8,500.8,500.0,500.25,9878.0
2020-12-18 13:20:00,500.08,500.08,498.72,498.72,7957.0,500.08,500.08,498.72,498.72,7957.0
2020-12-18 13:25:00,498.66,498.95,498.51,498.69,5025.0,498.66,498.95,498.51,498.69,5025.0
2020-12-18 13:30:00,498.75,499.59,498.68,499.58,17328.0,498.75,499.59,498.68,499.58,17328.0
2020-12-18 13:35:00,499.51,499.58,498.17,498.22,10975.0,499.51,499.58,498.17,498.22,10975.0
2020-12-18 13:40:00,498.23,498.84,498.17,498.45,12430.0,498.23,498.84,498.17,498.45,12430.0
2020-12-18 13:45:00,498.54,498.76,498.4,498.4,4268.0,498.54,498.76,498.4,498.4,4268.0
2020-12-18 13:50:00,498.45,498.79,498.35,498.79,9538.0,498.45,498.79,498.35,498.79,9538.0
2020-12-18 13:55:00,498.85,499.15,498.68,499.15,5162.0,498.85,499.15,498.68,499.15,5162.0
2020-12-18 14:00:00,499.15,499.15,498.43,498.61,7211.0,499.15,499.15,498.43,498.61,7211.0
2020-12-18 14:05:00,498.53,498.91,498.48,498.66,3691.0,498.53,498.91,498.48,498.66,3691.0
2020-12-18 14:10:00,498.66,498.67,498.12,498.28,7411.0,498.66,498.67,498.12,498.28,7411.0
2020-12-18 14:15:00,498.31,498.42,497.83,498.16,4797.0,498.31,498.42,497.83,498.16,4797.0
2020-12-18 14:20:00,498.25,498.39,498.07,498.08,2754.0,498.25,498.39,498.07,498.08,2754.0
2020-12-18 14:25:00,498.15,498.29,497.83,498.0,6017.0,498.15,498.29,497.83,498.0,6017.0
2020-12-18 14:30:00,497.99,498.77,497.96,498.72,29668.0,497.99,498.77,497.96,498.72,29668.0
2020-12-18 14:35:00,498.69,498.93,498.03,498.11,19729.0,498.69,498.93,498.03,498.11,19729.0
2020-12-18 14:40:00,498.15,498.4,497.84,498.14,27354.0,498.15,498.4,497.84,498.14,27354.0
2020-12-18 14:45:00,498.17,498.38,497.81,498.12,43035.0,498.17,498.38,497.81,498.12,43035.0
2020-12-18 14:50:00,498.21,498.22,497.43,497.53,16936.0,498.21,498.22,497.43,497.53,16936.0
2020-12-18 14:55:00,497.6,497.6,496.59,496.85,5241.0,497.6,497.6,496.59,496.85,5241.0
2020-12-18 15:00:00,496.87,497.09,496.4,496.41,5592.0,496.87,497.09,496.4,496.41,5592.0
2020-12-18 15:05:00,496.49,496.94,496.31,496.91,11563.0,496.49,496.94,496.31,496.91,11563.0
2020-12-18 15:10:00,496.77,497.21,496.66,496.86,8335.0,496.77,497.21,496.66,496.86,8335.0
2020-12-18 15:15:00,497.15,497.65,497.12,497.48,7361.0,497.15,497.65,497.12,497.48,7361.0
2020-12-18 15:20:00,497.58,497.78,496.84,497.33,11931.0,497.58,497.78,496.84,497.33,11931.0
2020-12-18 15:25:00,497.36,497.53,496.85,497.51,12345.0,497.36,497.53,496.85,497.51,12345.0
2020-12-18 15:30:00,497.37,497.89,497.16,497.8,14908.0,497.37,497.89,497.16,497.8,14908.0
2020-12-18 15:35:00,497.72,498.12,496.77,497.23,12410.0,497.72,498.12,496.77,497.23,12410.0
2020-12-18 15:40:00,497.21,498.46,497.05,498.3,24591.0,497.21,498.46,497.05,498.3,24591.0
2020-12-18 15:45:00,498.43,499.0,497.99,498.4,27556.0,498.43,499.0,497.99,498.4,27556.0
2020-12-18 15:50:00,498.18,502.41,497.89,501.91,112299.0,498.18,502.41,497.89,501.91,112299.0
2020-12-18 15:55:00,502.18,504.07,501.09,502.88,281204.0,502.18,504.07,501.09,502.88,281204.0
2020-12-21 09:30:00,497.52,502.0,496.5,500.17,97731.0,497.52,502.0,496.5,500.17,97731.0
2020-12-21 09:35:00,500.43,500.53,498.59,498.59,26321.0,500.43,500.53,498.59,498.59,26321.0
2020-12-21 09:40:00,498.52,499.55,496.29,496.48,28766.0,498.52,499.55,496.29,496.48,28766.0
2020-12-21 09:45:00,496.41,496.82,493.21,493.9,32847.0,496.41,496.82,493.21,493.9,32847.0
2020-12-21 09:50:00,493.89,495.92,493.37,495.32,24612.0,493.89,495.92,493.37,495.32,24612.0
2020-12-21 09:55:00,495.51,497.56,495.2,496.71,24447.0,495.51,497.56,495.2,496.71,24447.0
2020-12-21 10:00:00,496.37,497.81,493.55,494.39,18426.0,496.37,497.81,493.55,494.39,18426.0
2020-12-21 10:05:00,494.15,495.3,492.74,494.71,25804.0,494.15,495.3,492.74,494.71,25804.0
2020-12-21 10:10:00,494.53,494.75,492.99,493.15,15304.0,494.53,494.75,492.99,493.15,15304.0
2020-12-21 10:15:00,493.1,494.1,492.49,492.85,14413.0,493.1,494.1,492.49,492.85,14413.0
2020-12-21 10:20:00,492.93,494.92,492.71,494.61,18737.0,492.93,494.92,492.71,494.61,18737.0
2020-12-21 10:25:00,494.63,494.86,493.7,494.72,11969.0,494.63,494.86,493.7,494.72,11969.0
2020-12-21 10:30:00,494.38,494.96,493.36,493.54,8688.0,494.38,494.96,493.36,493.54,8688.0
2020-12-21 10:35:00,493.77,494.25,491.54,493.0,10724.0,493.77,494.25,491.54,493.0,10724.0
2020-12-21 10:40:00,492.91,494.05,492.08,492.95,9079.0,492.91,494.05,492.08,492.95,9079.0
2020-12-21 10:45:00,492.96,493.29,491.5,492.26,11553.0,492.96,493.29,491.5,492.26,11553.0
2020-12-21 10:50:00,492.12,493.62,491.73,492.74,13843.0,492.12,493.62,491.73,492.74,13843.0
2020-12-21 10:55:00,493.13,493.9,492.99,493.0,11303.0,493.13,493.9,492.99,493.0,11303.0
2020-12-21 11:00:00,492.89,494.43,492.83,494.43,8642.0,492.89,494.43,492.83,494.43,8642.0
2020-12-21 11:05:00,494.34,494.49,493.04,493.81,15140.0,494.34,494.49,493.04,493.81,15140.0
2020-12-21 11:10:00,493.66,494.14,493.05,493.9,10538.0,493.66,494.14,493.05,493.9,10538.0
2020-12-21 11:15:00,494.11,494.19,493.15,493.73,11500.0,494.11,494.19,493.15,493.73,11500.0
2020-12-21 11:20:00,493.78,494.77,493.49,494.77,8257.0,493.78,494.77,493.49,494.77,8257.0
2020-12-21 11:25:00,494.9,495.75,494.72,495.75,10462.0,494.9,495.75,494.72,495.75,10462.0
2020-12-21 11:30:00,495.72,496.03,495.45,495.85,8541.0,495.72,496.03,495.45,495.85,8541.0
2020-12-21 11:35:00,495.89,496.64,495.71,496.61,6488.0,495.89,496.64,495.71,496.61,6488.0
2020-12-21 11:40:00,496.52,496.72,496.2,496.21,9251.0,496.52,496.72,496.2,496.21,9251.0
2020-12-21 11:45:00,496.27,497.07,496.26,497.0,10661.0,496.27,497.07,496.26,497.0,10661.0
2020-12-21 11:50:00,496.83,497.07,496.55,496.81,6702.0,496.83,497.07,496.55,496.81,6702.0
2020-12-21 11:55:00,496.87,497.08,496.53,496.92,8988.0,496.87,497.08,496.53,496.92,8988.0
2020-12-21 12:00:00,496.69,497.23,496.68,497.15,7545.0,496.69,497.23,496.68,497.15,7545.0
2020-12-21 12:05:00,497.01,497.44,496.9,497.05,7730.0,497.01,497.44,496.9,497.05,7730.0
2020-12-21 12:10:00,497.27,497.53,496.65,496.75,9885.0,497.27,497.53,496.65,496.75,9885.0
2020-12-21 12:15:00,496.82,497.04,495.68,495.68,11386.0,496.82,497.04,495.68,495.68,11386.0
2020-12-21 12:20:00,495.89,496.74,495.8,496.68,7661.0,495.89,496.74,495.8,496.68,7661.0
2020-12-21 12:25:00,496.7,497.3,496.57,496.96,13510.0,496.7,497.3,496.57,496.96,13510.0
2020-12-21 12:30:00,497.21,497.96,497.16,497.86,11027.0,497.21,497.96,497.16,497.86,11027.0
2020-12-21 12:35:00,497.84,498.2,497.75,497.98,6837.0,497.84,498.2,497.75,497.98,6837.0
2020-12-21 12:40:00,498.02,498.35,497.8,498.19,4596.0,498.02,498.35,497.8,498.19,4596.0
2020-12-21 12:45:00,498.36,498.55,498.08,498.44,3841.0,498.36,498.55,498.08,498.44,3841.0
2020-12-21 12:50:00,498.51,499.76,498.51,499.11,5890.0,498.51,499.76,498.51,499.11,5890.0
2020-12-21 12:55:00,499.13,499.24,498.86,499.1,5536.0,499.13,499.24,498.86,499.1,5536.0
2020-12-21 13:00:00,499.13,499.2,498.61,499.01,12211.0,499.13,499.2,498.61,499.01,12211.0
2020-12-21 13:05:00,498.92,499.64,498.71,499.46,6440.0,498.92,499.64,498.71,499.46,6440.0
2020-12-21 13:10:00,499.42,499.83,499.29,499.43,4355.0,499.42,499.83,499.29,499.43,4355.0
2020-12-21 13:15:00,499.71,499.96,499.55,499.91,3533.0,499.71,499.96,499.55,499.91,3533.0
2020-12-21 13:20:00,499.88,500.02,499.5,499.84,5953.0,499.88,500.02,499.5,499.84,5953.0
2020-12-21 13:25:00,499.78,500.11,499.78,500.04,6749.0,499.78,500.11,499.78,500.04,6749.0
2020-12-21 13:30:00,499.97,500.73,499.97,500.64,10411.0,499.97,500.73,499.97,500.64,10411.0
2020-12-21 13:35:00,500.55,500.6,500.28,500.41,3653.0,500.55,500.6,500.28,500.41,3653.0
2020-12-21 13:40:00,500.3,500.68,500.27,500.66,4886.0,500.3,500.68,500.27,500.66,4886.0
2020-12-21 13:45:00,500.54,500.73,500.18,500.36,8756.0,500.54,500.73,500.18,500.36,8756.0
2020-12-21 13:50:00,500.67,501.18,500.44,501.18,7650.0,500.67,501.18,500.44,501.18,7650.0
2020-12-21 13:55:00,501.26,501.41,500.84,500.84,9045.0,501.26,501.41,500.84,500.84,9045.0
2020-12-21 14:00:00,500.84,501.16,500.75,500.97,11959.0,500.84,501.16,500.75,500.97,11959.0
2020-12-21 14:05:00,501.02,501.08,500.47,500.6,7275.0,501.02,501.08,500.47,500.6,7275.0
2020-12-21 14:10:00,500.43,500.8,500.27,500.74,8184.0,500.43,500.8,500.27,500.74,8184.0
2020-12-21 14:15:00,500.75,500.96,500.57,500.71,2740.0,500.75,500.96,500.57,500.71,2740.0
2020-12-21 14:20:00,500.57,500.74,499.85,500.04,6184.0,500.57,500.74,499.85,500.04,6184.0
2020-12-21 14:25:00,500.01,500.57,499.89,500.47,5254.0,500.01,500.57,499.89,500.47,5254.0
2020-12-21 14:30:00,500.48,500.48,500.08,500.29,5400.0,500.48,500.48,500.08,500.29,5400.0
2020-12-21 14:35:00,500.27,500.96,500.25,500.47,6157.0,500.27,500.96,500.25,500.47,6157.0
2020-12-21 14:40:00,500.57,500.69,500.25,500.61,4709.0,500.57,500.69,500.25,500.61,4709.0
2020-12-21 14:45:00,500.39,500.45,500.15,500.34,3043.0,500.39,500.45,500.15,500.34,3043.0
2020-12-21 14:50:00,500.25,500.43,499.96,500.03,8324.0,500.25,500.43,499.96,500.03,8324.0
2020-12-21 14:55:00,500.07,500.42,499.73,499.81,7351.0,500.07,500.42,499.73,499.81,7351.0
2020-12-21 15:00:00,499.9,500.3,499.78,500.13,8213.0,499.9,500.3,499.78,500.13,8213.0
2020-12-21 15:05:00,500.09,500.25,499.43,499.58,6460.0,500.09,500.25,499.43,499.58,6460.0
2020-12-21 15:10:00,499.6,500.14,499.34,500.14,9246.0,499.6,500.14,499.34,500.14,9246.0
2020-12-21 15:15:00,500.04,500.1,499.61,499.96,7693.0,500.04,500.1,499.61,499.96,7693.0
2020-12-21 15:20:00,499.88,500.01,499.56,499.89,5667.0,499.88,500.01,499.56,499.89,5667.0
2020-12-21 15:25:00,499.72,499.8,499.3,499.34,6327.0,499.72,499.8,499.3,499.34,6327.0
2020-12-21 15:30:00,499.25,499.39,498.21,498.29,10224.0,499.25,499.39,498.21,498.29,10224.0
2020-12-21 15:35:00,498.38,498.65,497.89,498.53,16765.0,498.38,498.65,497.89,498.53,16765.0
2020-12-21 15:40:00,498.63,498.69,498.13,498.13,7548.0,498.63,498.69,498.13,498.13,7548.0
2020-12-21 15:45:00,498.19,498.51,497.47,497.47,11648.0,498.19,498.51,497.47,497.47,11648.0
2020-12-21 15:50:00,497.6,497.6,496.67,497.11,31498.0,497.6,497.6,496.67,497.11,31498.0
2020-12-21 15:55:00,497.37,498.66,497.18,498.23,56956.0,497.37,498.66,497.18,498.23,56956.0
2020-12-22 09:30:00,498.34,499.01,495.83,496.54,57715.0,498.34,499.01,495.83,496.54,57715.0
2020-12-22 09:35:00,496.64,498.11,495.91,497.92,22700.0,496.64,498.11,495.91,497.92,22700.0
2020-12-22 09:40:00,498.12,499.32,497.65,499.25,15514.0,498.12,499.32,497.65,499.25,15514.0
2020-12-22 09:45:00,499.17,501.34,499.11,500.76,18898.0,499.17,501.34,499.11,500.76,18898.0
2020-12-22 09:50:00,501.34,502.84,500.8,502.72,13594.0,501.34,502.84,500.8,502.72,13594.0
2020-12-22 09:55:00,502.73,503.35,501.67,501.93,15689.0,502.73,503.35,501.67,501.93,15689.0
2020-12-22 10:00:00,501.98,502.62,501.5,501.9,7713.0,501.98,502.62,501.5,501.9,7713.0
2020-12-22 10:05:00,501.58,502.14,501.14,501.55,7429.0,501.58,502.14,501.14,501.55,7429.0
2020-12-22 10:10:00,501.43,501.43,499.1,499.43,11111.0,501.43,501.43,499.1,499.43,11111.0
2020-12-22 10:15:00,499.6,500.3,498.75,498.85,14700.0,499.6,500.3,498.75,498.85,14700.0
2020-12-22 10:20:00,498.83,499.73,498.27,499.68,10742.0,498.83,499.73,498.27,499.68,10742.0
2020-12-22 10:25:00,499.59,501.02,499.44,500.75,12788.0,499.59,501.02,499.44,500.75,12788.0
2020-12-22 10:30:00,501.01,502.8,501.0,502.71,11224.0,501.01,502.8,501.0,502.71,11224.0
2020-12-22 10:35:00,502.71,503.0,502.17,502.77,13653.0,502.71,503.0,502.17,502.77,13653.0
2020-12-22 10:40:00,502.79,503.0,502.24,502.32,8645.0,502.79,503.0,502.24,502.32,8645.0
2020-12-22 10:45:00,502.48,502.48,500.63,500.73,7745.0,502.48,502.48,500.63,500.73,7745.0
2020-12-22 10:50:00,500.44,501.86,500.32,501.76,3852.0,500.44,501.86,500.32,501.76,3852.0
2020-12-22 10:55:00,501.87,502.43,501.5,501.72,5120.0,501.87,502.43,501.5,501.72,5120.0
2020-12-22 11:00:00,501.75,501.83,501.08,501.83,10727.0,501.75,501.83,501.08,501.83,10727.0
2020-12-22 11:05:00,501.73,503.25,501.69,503.19,12407.0,501.73,503.25,501.69,503.19,12407.0
2020-12-22 11:10:00,503.27,503.98,503.27,503.87,11074.0,503.27,503.98,503.27,503.87,11074.0
2020-12-22 11:15:00,503.74,504.42,503.74,504.42,8293.0,503.74,504.42,503.74,504.42,8293.0
2020-12-22 11:20:00,504.5,504.61,503.87,503.93,9993.0,504.5,504.61,503.87,503.93,9993.0
2020-12-22 11:25:00,503.94,504.18,503.46,503.76,7411.0,503.94,504.18,503.46,503.76,7411.0
2020-12-22 11:30:00,503.7,503.7,501.85,501.85,20354.0,503.7,503.7,501.85,501.85,20354.0
2020-12-22 11:35:00,501.85,501.9,500.38,500.81,7415.0,501.85,501.9,500.38,500.81,7415.0
2020-12-22 11:40:00,501.02,501.41,499.61,500.5,13138.0,501.02,501.41,499.61,500.5,13138.0
2020-12-22 11:45:00,500.26,501.13,499.91,500.92,5583.0,500.26,501.13,499.91,500.92,5583.0
2020-12-22 11:50:00,500.7,501.72,500.33,501.64,6732.0,500.7,501.72,500.33,501.64,6732.0
2020-12-22 11:55:00,501.78,502.34,501.48,502.33,10490.0,501.78,502.34,501.48,502.33,10490.0
2020-12-22 12:00:00,502.4,502.91,502.2,502.76,5696.0,502.4,502.91,502.2,502.76,5696.0
2020-12-22 12:05:00,502.36,503.03,502.29,502.77,4824.0,502.36,503.03,502.29,502.77,4824.0
2020-12-22 12:10:00,502.79,503.77,502.68,503.48,4075.0,502.79,503.77,502.68,503.48,4075.0
2020-12-22 12:15:00,503.57,503.59,502.99,503.01,4014.0,503.57,503.59,502.99,503.01,4014.0
2020-12-22 12:20:00,503.32,503.56,503.06,503.56,8590.0,503.32,503.56,503.06,503.56,8590.0
2020-12-22 12:25:00,503.7,503.7,503.43,503.62,3520.0,503.7,503.7,503.43,503.62,3520.0
2020-12-22 12:30:00,503.63,504.14,503.53,504.14,5201.0,503.63,504.14,503.53,504.14,5201.0
2020-12-22 12:35:00,503.99,504.26,503.7,503.75,5424.0,503.99,504.26,503.7,503.75,5424.0
2020-12-22 12:40:00,503.72,504.15,503.57,504.15,3698.0,503.72,504.15,503.57,504.15,3698.0
2020-12-22 12:45:00,504.17,504.36,504.11,504.11,3995.0,504.17,504.36,504.11,504.11,3995.0
2020-12-22 12:50:00,504.13,504.13,503.57,503.79,3524.0,504.13,504.13,503.57,503.79,3524.0
2020-12-22 12:55:00,503.89,504.1,503.75,503.95,2716.0,503.89,504.1,503.75,503.95,2716.0
2020-12-22 13:00:00,504.13,504.9,504.07,504.9,15845.0,504.13,504.9,504.07,504.9,15845.0
2020-12-22 13:05:00,504.92,505.12,504.3,504.3,16701.0,504.92,505.12,504.3,504.3,16701.0
2020-12-22 13:10:00,504.22,504.45,504.01,504.36,6022.0,504.22,504.45,504.01,504.36,6022.0
2020-12-22 13:15:00,504.39,504.71,504.21,504.6,5835.0,504.39,504.71,504.21,504.6,5835.0
2020-12-22 13:20:00,504.66,504.83,504.55,504.71,6573.0,504.66,504.83,504.55,504.71,6573.0
2020-12-22 13:25:00,504.78,504.78,504.53,504.65,3681.0,504.78,504.78,504.53,504.65,3681.0
2020-12-22 13:30:00,504.68,505.47,504.68,505.29,11158.0,504.68,505.47,504.68,505.29,11158.0
2020-12-22 13:35:00,505.48,506.25,505.47,506.19,12336.0,505.48,506.25,505.47,506.19,12336.0
2020-12-22 13:40:00,506.18,506.25,505.35,505.45,4980.0,506.18,506.25,505.35,505.45,4980.0
2020-12-22 13:45:00,505.45,505.56,504.59,504.75,7999.0,505.45,505.56,504.59,504.75,7999.0
2020-12-22 13:50:00,504.81,505.45,504.75,504.98,6769.0,504.81,505.45,504.75,504.98,6769.0
2020-12-22 13:55:00,505.03,505.98,505.0,505.98,8154.0,505.03,505.98,505.0,505.98,8154.0
2020-12-22 14:00:00,505.79,506.41,505.78,506.4,13272.0,505.79,506.41,505.78,506.4,13272.0
2020-12-22 14:05:00,506.43,506.61,505.92,506.19,7625.0,506.43,506.61,505.92,506.19,7625.0
2020-12-22 14:10:00,506.24,506.45,506.02,506.42,6963.0,506.24,506.45,506.02,506.42,6963.0
2020-12-22 14:15:00,506.37,506.92,506.28,506.83,6955.0,506.37,506.92,506.28,506.83,6955.0
2020-12-22 14:20:00,506.77,506.8,506.49,506.77,5603.0,506.77,506.8,506.49,506.77,5603.0
2020-12-22 14:25:00,506.74,506.9,506.34,506.34,4358.0,506.74,506.9,506.34,506.34,4358.0
2020-12-22 14:30:00,506.36,506.44,505.5,505.5,14609.0,506.36,506.44,505.5,505.5,14609.0
2020-12-22 14:35:00,505.74,505.75,504.34,504.44,6236.0,505.74,505.75,504.34,504.44,6236.0
2020-12-22 14:40:00,504.27,504.34,504.01,504.25,2834.0,504.27,504.34,504.01,504.25,2834.0
2020-12-22 14:45:00,504.22,504.75,504.21,504.67,6142.0,504.22,504.75,504.21,504.67,6142.0
2020-12-22 14:50:00,504.58,504.84,503.81,503.94,9807.0,504.58,504.84,503.81,503.94,9807.0
2020-12-22 14:55:00,503.87,504.42,503.85,504.3,5009.0,503.87,504.42,503.85,504.3,5009.0
2020-12-22 15:00:00,504.38,504.61,503.8,504.07,7337.0,504.38,504.61,503.8,504.07,7337.0
2020-12-22 15:05:00,504.17,504.22,503.24,503.24,8631.0,504.17,504.22,503.24,503.24,8631.0
2020-12-22 15:10:00,503.29,503.96,503.11,503.95,8746.0,503.29,503.96,503.11,503.95,8746.0
2020-12-22 15:15:00,503.84,504.24,503.75,504.06,13168.0,503.84,504.24,503.75,504.06,13168.0
2020-12-22 15:20:00,504.01,504.28,503.82,503.89,7959.0,504.01,504.28,503.82,503.89,7959.0
2020-12-22 15:25:00,503.98,504.16,503.46,503.5,16192.0,503.98,504.16,503.46,503.5,16192.0
2020-12-22 15:30:00,503.41,503.5,502.74,503.26,11761.0,503.41,503.5,502.74,503.26,11761.0
2020-12-22 15:35:00,503.11,503.42,502.77,502.98,13300.0,503.11,503.42,502.77,502.98,13300.0
2020-12-22 15:40:00,502.88,503.61,502.57,503.6,15014.0,502.88,503.61,502.57,503.6,15014.0
2020-12-22 15:45:00,503.5,504.06,502.98,502.98,18861.0,503.5,504.06,502.98,502.98,18861.0
2020-12-22 15:50:00,503.03,503.78,502.89,503.3,36846.0,503.03,503.78,502.89,503.3,36846.0
2020-12-22 15:55:00,503.32,504.42,503.28,504.17,60147.0,503.32,504.42,503.28,504.17,60147.0
2020-12-23 09:30:00,506.0,506.0,501.78,502.81,47614.0,506.0,506.0,501.78,502.81,47614.0
2020-12-23 09:35:00,503.12,504.43,501.88,502.67,19126.0,503.12,504.43,501.88,502.67,19126.0
2020-12-23 09:40:00,502.21,502.35,500.13,500.34,12102.0,502.21,502.35,500.13,500.34,12102.0
2020-12-23 09:45:00,500.55,500.57,499.16,499.68,18184.0,500.55,500.57,499.16,499.68,18184.0
2020-12-23 09:50:00,499.91,500.73,499.25,499.25,12888.0,499.91,500.73,499.25,499.25,12888.0
2020-12-23 09:55:00,499.0,501.0,498.66,500.44,13949.0,499.0,501.0,498.66,500.44,13949.0
2020-12-23 10:00:00,500.98,501.82,499.9,500.1,9633.0,500.98,501.82,499.9,500.1,9633.0
2020-12-23 10:05:00,500.38,500.41,499.01,500.33,13317.0,500.38,500.41,499.01,500.33,13317.0
2020-12-23 10:10:00,500.29,500.63,500.08,500.08,7109.0,500.29,500.63,500.08,500.08,7109.0
2020-12-23 10:15:00,500.34,500.49,499.61,499.93,10917.0,500.34,500.49,499.61,499.93,10917.0
2020-12-23 10:20:00,500.09,500.87,500.09,500.71,5452.0,500.09,500.87,500.09,500.71,5452.0
2020-12-23 10:25:00,500.82,501.23,500.02,500.87,7100.0,500.82,501.23,500.02,500.87,7100.0
2020-12-23 10:30:00,500.87,501.93,500.65,501.75,7540.0,500.87,501.93,500.65,501.75,7540.0
2020-12-23 10:35:00,501.75,501.87,501.02,501.32,9300.0,501.75,501.87,501.02,501.32,9300.0
2020-12-23 10:40:00,501.41,501.69,500.95,501.69,10349.0,501.41,501.69,500.95,501.69,10349.0
2020-12-23 10:45:00,501.75,502.0,501.3,501.51,8660.0,501.75,502.0,501.3,501.51,8660.0
2020-12-23 10:50:00,501.63,501.78,500.56,501.5,9212.0,501.63,501.78,500.56,501.5,9212.0
2020-12-23 10:55:00,501.99,502.21,501.42,502.04,4891.0,501.99,502.21,501.42,502.04,4891.0
2020-12-23 11:00:00,502.12,502.47,501.53,502.39,3297.0,502.12,502.47,501.53,502.39,3297.0
2020-12-23 11:05:00,502.22,502.4,501.35,501.7,10778.0,502.22,502.4,501.35,501.7,10778.0
2020-12-23 11:10:00,501.62,501.72,500.56,500.8,7798.0,501.62,501.72,500.56,500.8,7798.0
2020-12-23 11:15:00,500.84,501.18,500.69,500.69,6117.0,500.84,501.18,500.69,500.69,6117.0
2020-12-23 11:20:00,500.68,500.84,500.08,500.5,4349.0,500.68,500.84,500.08,500.5,4349.0
2020-12-23 11:25:00,500.64,501.21,500.54,500.82,6555.0,500.64,501.21,500.54,500.82,6555.0
2020-12-23 11:30:00,500.98,501.11,500.51,500.76,3328.0,500.98,501.11,500.51,500.76,3328.0
2020-12-23 11:35:00,500.89,501.35,500.69,501.08,2446.0,500.89,501.35,500.69,501.08,2446.0
2020-12-23 11:40:00,501.22,501.69,500.99,500.99,4488.0,501.22,501.69,500.99,500.99,4488.0
2020-12-23 11:45:00,500.86,501.07,500.61,501.06,3565.0,500.86,501.07,500.61,501.06,3565.0
2020-12-23 11:50:00,501.06,501.54,501.03,501.39,3805.0,501.06,501.54,501.03,501.39,3805.0
2020-12-23 11:55:00,501.38,501.83,501.14,501.62,4369.0,501.38,501.83,501.14,501.62,4369.0
2020-12-23 12:00:00,501.79,502.03,501.6,501.77,7171.0,501.79,502.03,501.6,501.77,7171.0
2020-12-23 12:05:00,501.59,501.96,501.2,501.64,2700.0,501.59,501.96,501.2,501.64,2700.0
2020-12-23 12:10:00,501.75,502.39,501.55,502.38,2372.0,501.75,502.39,501.55,502.38,2372.0
2020-12-23 12:15:00,502.27,502.38,501.99,502.15,2434.0,502.27,502.38,501.99,502.15,2434.0
2020-12-23 12:20:00,502.14,502.16,501.67,501.94,3945.0,502.14,502.16,501.67,501.94,3945.0
2020-12-23 12:25:00,501.99,502.1,501.88,502.1,1994.0,501.99,502.1,501.88,502.1,1994.0
2020-12-23 12:30:00,502.15,502.74,502.05,502.26,4161.0,502.15,502.74,502.05,502.26,4161.0
2020-12-23 12:35:00,501.99,502.26,501.7,501.7,2409.0,501.99,502.26,501.7,501.7,2409.0
2020-12-23 12:40:00,501.65,501.86,501.47,501.53,2122.0,501.65,501.86,501.47,501.53,2122.0
2020-12-23 12:45:00,501.46,501.74,501.07,501.15,4168.0,501.46,501.74,501.07,501.15,4168.0
2020-12-23 12:50:00,501.41,501.41,500.91,501.23,2329.0,501.41,501.41,500.91,501.23,2329.0
2020-12-23 12:55:00,501.26,501.36,501.12,501.26,2367.0,501.26,501.36,501.12,501.26,2367.0
2020-12-23 13:00:00,501.23,501.29,501.01,501.29,937.0,501.23,501.29,501.01,501.29,937.0
2020-12-23 13:05:00,501.3,502.43,501.08,502.3,3172.0,501.3,502.43,501.08,502.3,3172.0
2020-12-23 13:10:00,502.27,502.27,501.66,501.66,3408.0,502.27,502.27,501.66,501.66,3408.0
2020-12-23 13:15:00,501.79,501.79,500.93,500.96,7341.0,501.79,501.79,500.93,500.96,7341.0
2020-12-23 13:20:00,500.93,501.32,500.85,501.29,16348.0,500.93,501.32,500.85,501.29,16348.0
2020-12-23 13:25:00,501.25,502.14,501.25,502.13,4698.0,501.25,502.14,501.25,502.13,4698.0
2020-12-23 13:30:00,501.95,502.25,501.81,502.21,4253.0,501.95,502.25,501.81,502.21,4253.0
2020-12-23 13:35:00,502.07,502.24,501.8,502.18,7602.0,502.07,502.24,501.8,502.18,7602.0
2020-12-23 13:40:00,502.19,502.34,501.81,501.87,5117.0,502.19,502.34,501.81,501.87,5117.0
2020-12-23 13:45:00,501.87,501.95,501.5,501.95,3663.0,501.87,501.95,501.5,501.95,3663.0
2020-12-23 13:50:00,501.88,501.99,501.6,501.61,6788.0,501.88,501.99,501.6,501.61,6788.0
2020-12-23 13:55:00,501.61,501.61,501.23,501.23,7228.0,501.61,501.61,501.23,501.23,7228.0
2020-12-23 14:00:00,501.19,501.25,500.89,500.96,4008.0,501.19,501.25,500.89,500.96,4008.0
2020-12-23 14:05:00,501.22,501.26,500.79,500.93,7928.0,501.22,501.26,500.79,500.93,7928.0
2020-12-23 14:10:00,500.91,501.1,500.47,500.67,7004.0,500.91,501.1,500.47,500.67,7004.0
2020-12-23 14:15:00,500.62,500.77,500.37,500.7,4768.0,500.62,500.77,500.37,500.7,4768.0
2020-12-23 14:20:00,500.63,500.89,500.61,500.72,6870.0,500.63,500.89,500.61,500.72,6870.0
2020-12-23 14:25:00,500.79,500.89,500.6,500.69,4412.0,500.79,500.89,500.6,500.69,4412.0
2020-12-23 14:30:00,500.73,500.96,500.7,500.9,6182.0,500.73,500.96,500.7,500.9,6182.0
2020-12-23 14:35:00,500.9,501.06,500.84,501.05,7600.0,500.9,501.06,500.84,501.05,7600.0
2020-12-23 14:40:00,500.92,500.95,500.1,500.11,8861.0,500.92,500.95,500.1,500.11,8861.0
2020-12-23 14:45:00,500.11,500.41,500.11,500.4,2376.0,500.11,500.41,500.11,500.4,2376.0
2020-12-23 14:50:00,500.36,500.52,500.17,500.43,6300.0,500.36,500.52,500.17,500.43,6300.0
2020-12-23 14:55:00,500.41,500.51,500.07,500.07,6321.0,500.41,500.51,500.07,500.07,6321.0
2020-12-23 15:00:00,500.11,500.28,499.95,500.08,11126.0,500.11,500.28,499.95,500.08,11126.0
2020-12-23 15:05:00,500.08,500.24,500.02,500.17,3425.0,500.08,500.24,500.02,500.17,3425.0
2020-12-23 15:10:00,500.27,500.75,500.24,500.66,3524.0,500.27,500.75,500.24,500.66,3524.0
2020-12-23 15:15:00,500.7,501.03,500.49,500.91,9442.0,500.7,501.03,500.49,500.91,9442.0
2020-12-23 15:20:00,500.97,501.05,500.21,500.28,6633.0,500.97,501.05,500.21,500.28,6633.0
2020-12-23 15:25:00,500.2,500.35,499.7,499.92,7698.0,500.2,500.35,499.7,499.92,7698.0
2020-12-23 15:30:00,499.93,500.07,499.75,499.82,9660.0,499.93,500.07,499.75,499.82,9660.0
2020-12-23 15:35:00,499.86,499.9,499.31,499.39,5988.0,499.86,499.9,499.31,499.39,5988.0
2020-12-23 15:40:00,499.4,499.76,499.07,499.37,15986.0,499.4,499.76,499.07,499.37,15986.0
2020-12-23 15:45:00,499.31,499.71,499.12,499.14,9643.0,499.31,499.71,499.12,499.14,9643.0
2020-12-23 15:50:00,499.33,499.33,497.87,497.89,33890.0,499.33,499.33,497.87,497.89,33890.0
2020-12-23 15:55:00,498.12,498.41,496.59,496.91,72785.0,498.12,498.41,496.59,496.91,72785.0
2020-12-24 09:30:00,499.16,500.16,498.63,500.07,27270.0,499.16,500.16,498.63,500.07,27270.0
2020-12-24 09:35:00,500.44,502.94,500.25,502.94,16960.0,500.44,502.94,500.25,502.94,16960.0
2020-12-24 09:40:00,503.0,503.01,501.97,502.41,7091.0,503.0,503.01,501.97,502.41,7091.0
2020-12-24 09:45:00,502.48,502.94,501.75,502.13,6492.0,502.48,502.94,501.75,502.13,6492.0
2020-12-24 09:50:00,502.3,502.49,501.08,501.72,9539.0,502.3,502.49,501.08,501.72,9539.0
2020-12-24 09:55:00,501.24,501.47,500.43,500.63,5885.0,501.24,501.47,500.43,500.63,5885.0
2020-12-24 10:00:00,500.76,501.2,499.24,499.31,3474.0,500.76,501.2,499.24,499.31,3474.0
2020-12-24 10:05:00,499.32,499.72,499.06,499.47,5654.0,499.32,499.72,499.06,499.47,5654.0
2020-12-24 10:10:00,499.65,499.67,498.24,498.25,4299.0,499.65,499.67,498.24,498.25,4299.0
2020-12-24 10:15:00,498.25,498.66,498.04,498.42,4194.0,498.25,498.66,498.04,498.42,4194.0
2020-12-24 10:20:00,498.45,498.9,498.05,498.9,4349.0,498.45,498.9,498.05,498.9,4349.0
2020-12-24 10:25:00,498.94,499.43,498.77,498.81,3832.0,498.94,499.43,498.77,498.81,3832.0
2020-12-24 10:30:00,498.84,499.96,498.83,499.96,4414.0,498.84,499.96,498.83,499.96,4414.0
2020-12-24 10:35:00,499.68,500.61,499.62,499.82,7348.0,499.68,500.61,499.62,499.82,7348.0
2020-12-24 10:40:00,499.62,499.7,499.06,499.09,3328.0,499.62,499.7,499.06,499.09,3328.0
2020-12-24 10:45:00,499.09,499.45,499.0,499.45,5928.0,499.09,499.45,499.0,499.45,5928.0
2020-12-24 10:50:00,499.4,499.5,498.91,499.18,3963.0,499.4,499.5,498.91,499.18,3963.0
2020-12-24 10:55:00,499.09,499.18,497.52,497.52,11555.0,499.09,499.18,497.52,497.52,11555.0
2020-12-24 11:00:00,497.35,498.34,497.35,498.34,1855.0,497.35,498.34,497.35,498.34,1855.0
2020-12-24 11:05:00,498.22,498.22,497.28,497.95,7832.0,498.22,498.22,497.28,497.95,7832.0
2020-12-24 11:10:00,498.17,498.65,497.96,498.3,6807.0,498.17,498.65,497.96,498.3,6807.0
2020-12-24 11:15:00,498.38,498.52,498.06,498.2,5770.0,498.38,498.52,498.06,498.2,5770.0
2020-12-24 11:20:00,498.46,498.58,497.96,497.96,3215.0,498.46,498.58,497.96,497.96,3215.0
2020-12-24 11:25:00,498.03,498.52,497.96,497.96,3519.0,498.03,498.52,497.96,497.96,3519.0
2020-12-24 11:30:00,497.89,499.2,497.86,499.2,2124.0,497.89,499.2,497.86,499.2,2124.0
2020-12-24 11:35:00,499.0,499.0,497.84,498.28,4441.0,499.0,499.0,497.84,498.28,4441.0
2020-12-24 11:40:00,498.3,498.59,498.15,498.19,2971.0,498.3,498.59,498.15,498.19,2971.0
2020-12-24 11:45:00,498.06,498.1,497.7,497.97,3289.0,498.06,498.1,497.7,497.97,3289.0
2020-12-24 11:50:00,498.0,498.19,497.79,497.83,3882.0,498.0,498.19,497.79,497.83,3882.0
2020-12-24 11:55:00,497.93,498.07,497.8,497.99,2022.0,497.93,498.07,497.8,497.99,2022.0
2020-12-24 12:00:00,498.02,498.24,497.66,497.8,6465.0,498.02,498.24,497.66,497.8,6465.0
2020-12-24 12:05:00,497.89,498.22,497.58,498.22,7422.0,497.89,498.22,497.58,498.22,7422.0
2020-12-24 12:10:00,498.29,499.2,498.2,499.2,5557.0,498.29,499.2,498.2,499.2,5557.0
2020-12-24 12:15:00,499.02,499.1,498.56,498.97,2472.0,499.02,499.1,498.56,498.97,2472.0
2020-12-24 12:20:00,498.85,498.96,498.37,498.83,4202.0,498.85,498.96,498.37,498.83,4202.0
2020-12-24 12:25:00,498.71,499.81,498.71,499.81,5702.0,498.71,499.81,498.71,499.81,5702.0
2020-12-24 12:30:00,499.83,499.84,499.2,499.5,4286.0,499.83,499.84,499.2,499.5,4286.0
2020-12-24 12:35:00,499.44,499.44,498.85,498.85,6147.0,499.44,499.44,498.85,498.85,6147.0
2020-12-24 12:40:00,499.22,499.35,498.9,499.07,5546.0,499.22,499.35,498.9,499.07,5546.0
2020-12-24 12:45:00,499.02,499.47,498.91,499.45,4375.0,499.02,499.47,498.91,499.45,4375.0
2020-12-24 12:50:00,499.52,500.31,499.3,499.55,10128.0,499.52,500.31,499.3,499.55,10128.0
2020-12-24 12:55:00,499.59,500.07,499.38,499.67,18077.0,499.59,500.07,499.38,499.67,18077.0
2020-12-28 09:30:00,505.61,506.04,501.91,503.11,45719.0,505.61,506.04,501.91,503.11,45719.0
2020-12-28 09:35:00,503.23,504.0,501.88,502.49,17019.0,503.23,504.0,501.88,502.49,17019.0
2020-12-28 09:40:00,502.63,503.12,500.31,500.31,20350.0,502.63,503.12,500.31,500.31,20350.0
2020-12-28 09:45:00,500.22,500.63,499.22,500.01,13862.0,500.22,500.63,499.22,500.01,13862.0
2020-12-28 09:50:00,499.6,500.66,499.5,500.58,10648.0,499.6,500.66,499.5,500.58,10648.0
2020-12-28 09:55:00,500.59,501.19,499.63,500.35,17719.0,500.59,501.19,499.63,500.35,17719.0
2020-12-28 10:00:00,500.13,500.78,499.57,500.38,16462.0,500.13,500.78,499.57,500.38,16462.0
2020-12-28 10:05:00,500.19,500.23,497.7,498.48,18094.0,500.19,500.23,497.7,498.48,18094.0
2020-12-28 10:10:00,498.43,498.86,497.12,497.56,14081.0,498.43,498.86,497.12,497.56,14081.0
2020-12-28 10:15:00,497.65,498.02,497.04,497.44,11797.0,497.65,498.02,497.04,497.44,11797.0
2020-12-28 10:20:00,497.24,498.72,497.03,498.36,12272.0,497.24,498.72,497.03,498.36,12272.0
2020-12-28 10:25:00,498.46,498.6,497.81,497.92,5666.0,498.46,498.6,497.81,497.92,5666.0
2020-12-28 10:30:00,498.0,499.05,498.0,498.73,9890.0,498.0,499.05,498.0,498.73,9890.0
2020-12-28 10:35:00,498.84,500.12,498.84,499.92,6134.0,498.84,500.12,498.84,499.92,6134.0
2020-12-28 10:40:00,499.96,500.44,499.4,499.42,11440.0,499.96,500.44,499.4,499.42,11440.0
2020-12-28 10:45:00,499.63,500.36,499.63,499.97,5107.0,499.63,500.36,499.63,499.97,5107.0
2020-12-28 10:50:00,499.88,499.93,499.24,499.25,8695.0,499.88,499.93,499.24,499.25,8695.0
2020-12-28 10:55:00,499.31,499.77,499.2,499.7,9056.0,499.31,499.77,499.2,499.7,9056.0
2020-12-28 11:00:00,499.66,500.81,499.66,500.3,7602.0,499.66,500.81,499.66,500.3,7602.0
2020-12-28 11:05:00,500.33,500.5,499.6,499.63,3553.0,500.33,500.5,499.6,499.63,3553.0
2020-12-28 11:10:00,499.59,499.82,498.54,499.48,15948.0,499.59,499.82,498.54,499.48,15948.0
2020-12-28 11:15:00,499.45,499.47,498.63,499.11,4083.0,499.45,499.47,498.63,499.11,4083.0
2020-12-28 11:20:00,499.09,499.85,498.97,499.85,3954.0,499.09,499.85,498.97,499.85,3954.0
2020-12-28 11:25:00,499.79,499.84,499.5,499.8,2200.0,499.79,499.84,499.5,499.8,2200.0
2020-12-28 11:30:00,499.77,499.82,498.73,499.37,3835.0,499.77,499.82,498.73,499.37,3835.0
2020-12-28 11:35:00,499.23,499.38,499.01,499.12,1194.0,499.23,499.38,499.01,499.12,1194.0
2020-12-28 11:40:00,499.27,499.33,498.63,498.71,4851.0,499.27,499.33,498.63,498.71,4851.0
2020-12-28 11:45:00,498.81,499.17,498.35,498.4,6576.0,498.81,499.17,498.35,498.4,6576.0
2020-12-28 11:50:00,498.47,498.53,498.09,498.44,3177.0,498.47,498.53,498.09,498.44,3177.0
2020-12-28 11:55:00,498.44,498.54,498.28,498.54,4259.0,498.44,498.54,498.28,498.54,4259.0
2020-12-28 12:00:00,498.48,498.48,497.58,497.92,5549.0,498.48,498.48,497.58,497.92,5549.0
2020-12-28 12:05:00,498.04,498.08,497.6,498.07,2627.0,498.04,498.08,497.6,498.07,2627.0
2020-12-28 12:10:00,497.76,497.91,497.24,497.35,7012.0,497.76,497.91,497.24,497.35,7012.0
2020-12-28 12:15:00,497.61,498.1,497.61,498.04,3649.0,497.61,498.1,497.61,498.04,3649.0
2020-12-28 12:20:00,498.14,498.16,497.66,497.66,3415.0,498.14,498.16,497.66,497.66,3415.0
2020-12-28 12:25:00,497.72,498.1,497.72,498.1,3877.0,497.72,498.1,497.72,498.1,3877.0
2020-12-28 12:30:00,498.17,498.17,497.85,497.94,6879.0,498.17,498.17,497.85,497.94,6879.0
2020-12-28 12:35:00,497.91,498.02,497.72,497.86,4087.0,497.91,498.02,497.72,497.86,4087.0
2020-12-28 12:40:00,497.86,497.86,497.03,497.2,8123.0,497.86,497.86,497.03,497.2,8123.0
2020-12-28 12:45:00,497.24,497.64,496.81,497.63,7122.0,497.24,497.64,496.81,497.63,7122.0
2020-12-28 12:50:00,497.6,498.46,497.6,498.17,8483.0,497.6,498.46,497.6,498.17,8483.0
2020-12-28 12:55:00,498.23,498.44,497.93,498.12,13571.0,498.23,498.44,497.93,498.12,13571.0
2020-12-28 13:00:00,497.97,498.17,497.53,497.87,3620.0,497.97,498.17,497.53,497.87,3620.0
2020-12-28 13:05:00,497.9,498.07,497.53,497.53,8929.0,497.9,498.07,497.53,497.53,8929.0
2020-12-28 13:10:00,497.47,497.95,497.47,497.89,3467.0,497.47,497.95,497.47,497.89,3467.0
2020-12-28 13:15:00,497.8,498.26,497.75,497.98,4800.0,497.8,498.26,497.75,497.98,4800.0
2020-12-28 13:20:00,498.09,498.36,498.09,498.1,4339.0,498.09,498.36,498.09,498.1,4339.0
2020-12-28 13:25:00,498.27,498.96,498.1,498.96,6404.0,498.27,498.96,498.1,498.96,6404.0
2020-12-28 13:30:00,498.89,499.12,498.72,499.04,3251.0,498.89,499.12,498.72,499.04,3251.0
2020-12-28 13:35:00,499.03,499.45,498.93,499.45,7573.0,499.03,499.45,498.93,499.45,7573.0
2020-12-28 13:40:00,499.12,499.69,499.11,499.69,4261.0,499.12,499.69,499.11,499.69,4261.0
2020-12-28 13:45:00,499.67,499.77,499.52,499.72,2514.0,499.67,499.77,499.52,499.72,2514.0
2020-12-28 13:50:00,499.7,499.96,499.58,499.81,5326.0,499.7,499.96,499.58,499.81,5326.0
2020-12-28 13:55:00,499.78,499.93,499.7,499.81,2349.0,499.78,499.93,499.7,499.81,2349.0
2020-12-28 14:00:00,499.91,500.21,499.75,499.92,4811.0,499.91,500.21,499.75,499.92,4811.0
2020-12-28 14:05:00,499.96,499.97,499.62,499.87,2714.0,499.96,499.97,499.62,499.87,2714.0
2020-12-28 14:10:00,499.89,500.04,499.75,499.76,3865.0,499.89,500.04,499.75,499.76,3865.0
2020-12-28 14:15:00,499.82,499.91,499.63,499.91,4775.0,499.82,499.91,499.63,499.91,4775.0
2020-12-28 14:20:00,499.92,499.96,499.72,499.79,4395.0,499.92,499.96,499.72,499.79,4395.0
2020-12-28 14:25:00,499.74,499.89,499.6,499.62,3069.0,499.74,499.89,499.6,499.62,3069.0
2020-12-28 14:30:00,499.73,499.92,499.55,499.6,5623.0,499.73,499.92,499.55,499.6,5623.0
2020-12-28 14:35:00,499.75,499.75,499.6,499.63,3050.0,499.75,499.75,499.6,499.63,3050.0
2020-12-28 14:40:00,499.66,499.79,499.33,499.33,6022.0,499.66,499.79,499.33,499.33,6022.0
2020-12-28 14:45:00,499.48,499.56,499.25,499.41,4465.0,499.48,499.56,499.25,499.41,4465.0
2020-12-28 14:50:00,499.49,499.86,499.36,499.82,3276.0,499.49,499.86,499.36,499.82,3276.0
2020-12-28 14:55:00,499.86,499.88,499.66,499.88,8277.0,499.86,499.88,499.66,499.88,8277.0
2020-12-28 15:00:00,499.78,500.16,499.67,499.95,7423.0,499.78,500.16,499.67,499.95,7423.0
2020-12-28 15:05:00,499.99,500.01,499.5,499.65,7619.0,499.99,500.01,499.5,499.65,7619.0
2020-12-28 15:10:00,499.87,499.87,499.44,499.44,5131.0,499.87,499.87,499.44,499.44,5131.0
2020-12-28 15:15:00,499.41,499.47,499.09,499.29,13058.0,499.41,499.47,499.09,499.29,13058.0
2020-12-28 15:20:00,499.37,499.38,499.01,499.2,5236.0,499.37,499.38,499.01,499.2,5236.0
2020-12-28 15:25:00,499.27,499.28,498.24,498.35,5403.0,499.27,499.28,498.24,498.35,5403.0
2020-12-28 15:30:00,498.43,499.25,498.42,499.25,11634.0,498.43,499.25,498.42,499.25,11634.0
2020-12-28 15:35:00,499.18,499.18,498.01,498.14,8985.0,499.18,499.18,498.01,498.14,8985.0
2020-12-28 15:40:00,498.12,498.19,497.62,497.62,21061.0,498.12,498.19,497.62,497.62,21061.0
2020-12-28 15:45:00,497.69,498.6,497.45,498.36,19020.0,497.69,498.6,497.45,498.36,19020.0
2020-12-28 15:50:00,498.56,499.02,498.28,498.75,15819.0,498.56,499.02,498.28,498.75,15819.0
2020-12-28 15:55:00,498.67,499.29,498.4,499.13,41519.0,498.67,499.29,498.4,499.13,41519.0
2020-12-29 09:30:00,501.63,503.76,501.0,503.28,36043.0,501.63,503.76,501.0,503.28,36043.0
2020-12-29 09:35:00,503.16,503.68,502.27,503.41,12852.0,503.16,503.68,502.27,503.41,12852.0
2020-12-29 09:40:00,503.75,505.12,503.19,504.04,21369.0,503.75,505.12,503.19,504.04,21369.0
2020-12-29 09:45:00,504.63,505.35,503.59,503.87,13780.0,504.63,505.35,503.59,503.87,13780.0
2020-12-29 09:50:00,503.91,504.97,503.17,503.39,7858.0,503.91,504.97,503.17,503.39,7858.0
2020-12-29 09:55:00,503.36,503.36,501.13,502.21,12662.0,503.36,503.36,501.13,502.21,12662.0
2020-12-29 10:00:00,502.13,502.25,500.7,502.05,10178.0,502.13,502.25,500.7,502.05,10178.0
2020-12-29 10:05:00,502.0,502.25,501.29,501.44,7840.0,502.0,502.25,501.29,501.44,7840.0
2020-12-29 10:10:00,501.13,501.13,499.74,500.0,9167.0,501.13,501.13,499.74,500.0,9167.0
2020-12-29 10:15:00,500.26,501.36,500.25,500.63,10701.0,500.26,501.36,500.25,500.63,10701.0
2020-12-29 10:20:00,500.79,504.0,500.6,504.0,12008.0,500.79,504.0,500.6,504.0,12008.0
2020-12-29 10:25:00,504.04,504.05,502.17,503.3,19431.0,504.04,504.05,502.17,503.3,19431.0
2020-12-29 10:30:00,503.45,504.32,503.04,503.72,9118.0,503.45,504.32,503.04,503.72,9118.0
2020-12-29 10:35:00,503.55,503.74,502.83,502.84,7435.0,503.55,503.74,502.83,502.84,7435.0
2020-12-29 10:40:00,502.5,503.82,502.49,503.82,6913.0,502.5,503.82,502.49,503.82,6913.0
2020-12-29 10:45:00,503.35,503.96,502.59,503.58,5880.0,503.35,503.96,502.59,503.58,5880.0
2020-12-29 10:50:00,503.64,504.38,502.72,503.87,7865.0,503.64,504.38,502.72,503.87,7865.0
2020-12-29 10:55:00,503.72,504.6,503.72,503.79,6130.0,503.72,504.6,503.72,503.79,6130.0
2020-12-29 11:00:00,504.09,504.6,504.0,504.5,5860.0,504.09,504.6,504.0,504.5,5860.0
2020-12-29 11:05:00,504.56,504.79,503.45,504.03,12113.0,504.56,504.79,503.45,504.03,12113.0
2020-12-29 11:10:00,503.8,503.95,502.5,502.5,3548.0,503.8,503.95,502.5,502.5,3548.0
2020-12-29 11:15:00,502.67,502.83,501.82,502.47,6421.0,502.67,502.83,501.82,502.47,6421.0
2020-12-29 11:20:00,502.42,503.3,502.27,502.64,7914.0,502.42,503.3,502.27,502.64,7914.0
2020-12-29 11:25:00,502.42,503.96,502.39,503.34,11491.0,502.42,503.96,502.39,503.34,11491.0
2020-12-29 11:30:00,503.27,503.65,503.11,503.52,5041.0,503.27,503.65,503.11,503.52,5041.0
2020-12-29 11:35:00,503.79,503.87,502.95,503.61,3284.0,503.79,503.87,502.95,503.61,3284.0
2020-12-29 11:40:00,503.42,503.42,502.7,502.84,4214.0,503.42,503.42,502.7,502.84,4214.0
2020-12-29 11:45:00,502.73,502.99,502.48,502.99,1739.0,502.73,502.99,502.48,502.99,1739.0
2020-12-29 11:50:00,502.84,502.84,502.22,502.22,2208.0,502.84,502.84,502.22,502.22,2208.0
2020-12-29 11:55:00,502.2,502.52,501.9,502.51,3640.0,502.2,502.52,501.9,502.51,3640.0
2020-12-29 12:00:00,502.39,502.4,501.85,501.99,3342.0,502.39,502.4,501.85,501.99,3342.0
2020-12-29 12:05:00,501.88,502.66,501.65,502.66,6890.0,501.88,502.66,501.65,502.66,6890.0
2020-12-29 12:10:00,502.62,502.68,502.2,502.48,5424.0,502.62,502.68,502.2,502.48,5424.0
2020-12-29 12:15:00,502.48,502.58,501.82,501.98,4291.0,502.48,502.58,501.82,501.98,4291.0
2020-12-29 12:20:00,501.85,502.28,501.42,501.42,3743.0,501.85,502.28,501.42,501.42,3743.0
2020-12-29 12:25:00,501.51,501.98,501.37,501.77,6102.0,501.51,501.98,501.37,501.77,6102.0
2020-12-29 12:30:00,501.78,502.48,501.29,502.21,7254.0,501.78,502.48,501.29,502.21,7254.0
2020-12-29 12:35:00,502.19,502.5,501.82,501.82,7370.0,502.19,502.5,501.82,501.82,7370.0
2020-12-29 12:40:00,501.91,502.09,501.78,502.02,4083.0,501.91,502.09,501.78,502.02,4083.0
2020-12-29 12:45:00,502.01,502.01,500.83,501.44,10348.0,502.01,502.01,500.83,501.44,10348.0
2020-12-29 12:50:00,501.3,501.59,501.08,501.31,2765.0,501.3,501.59,501.08,501.31,2765.0
2020-12-29 12:55:00,501.31,502.24,501.25,502.24,3215.0,501.31,502.24,501.25,502.24,3215.0
2020-12-29 13:00:00,501.98,502.45,501.85,501.99,4079.0,501.98,502.45,501.85,501.99,4079.0
2020-12-29 13:05:00,502.09,502.35,501.94,502.11,4388.0,502.09,502.35,501.94,502.11,4388.0
2020-12-29 13:10:00,502.08,502.21,501.89,501.9,2630.0,502.08,502.21,501.89,501.9,2630.0
2020-12-29 13:15:00,501.97,502.5,501.91,502.5,3704.0,501.97,502.5,501.91,502.5,3704.0
2020-12-29 13:20:00,502.62,502.95,502.61,502.64,1737.0,502.62,502.95,502.61,502.64,1737.0
2020-12-29 13:25:00,502.9,503.0,502.79,502.85,2308.0,502.9,503.0,502.79,502.85,2308.0
2020-12-29 13:30:00,502.85,503.35,502.7,502.87,3550.0,502.85,503.35,502.7,502.87,3550.0
2020-12-29 13:35:00,502.73,502.73,502.07,502.08,1048.0,502.73,502.73,502.07,502.08,1048.0
2020-12-29 13:40:00,502.13,502.37,502.02,502.37,549.0,502.13,502.37,502.02,502.37,549.0
2020-12-29 13:45:00,502.54,502.55,501.94,501.94,1937.0,502.54,502.55,501.94,501.94,1937.0
2020-12-29 13:50:00,501.71,502.05,501.61,501.91,3871.0,501.71,502.05,501.61,501.91,3871.0
2020-12-29 13:55:00,502.17,502.59,502.17,502.33,3090.0,502.17,502.59,502.17,502.33,3090.0
2020-12-29 14:00:00,502.39,502.39,501.62,501.9,4328.0,502.39,502.39,501.62,501.9,4328.0
2020-12-29 14:05:00,501.85,501.85,501.64,501.64,1068.0,501.85,501.85,501.64,501.64,1068.0
2020-12-29 14:10:00,501.58,501.95,501.53,501.64,5538.0,501.58,501.95,501.53,501.64,5538.0
2020-12-29 14:15:00,501.77,501.9,501.53,501.64,2184.0,501.77,501.9,501.53,501.64,2184.0
2020-12-29 14:20:00,501.6,501.71,501.32,501.64,2112.0,501.6,501.71,501.32,501.64,2112.0
2020-12-29 14:25:00,501.49,501.6,501.18,501.6,2516.0,501.49,501.6,501.18,501.6,2516.0
2020-12-29 14:30:00,501.54,501.57,501.18,501.37,2551.0,501.54,501.57,501.18,501.37,2551.0
2020-12-29 14:35:00,501.46,501.6,501.23,501.59,2260.0,501.46,501.6,501.23,501.59,2260.0
2020-12-29 14:40:00,501.5,501.5,501.15,501.45,1988.0,501.5,501.5,501.15,501.45,1988.0
2020-12-29 14:45:00,501.43,501.43,500.92,501.05,3344.0,501.43,501.43,500.92,501.05,3344.0
2020-12-29 14:50:00,501.2,501.6,501.2,501.41,2012.0,501.2,501.6,501.2,501.41,2012.0
2020-12-29 14:55:00,501.5,501.75,501.49,501.65,3880.0,501.5,501.75,501.49,501.65,3880.0
2020-12-29 15:00:00,501.61,501.73,501.36,501.39,5948.0,501.61,501.73,501.36,501.39,5948.0
2020-12-29 15:05:00,501.46,501.6,501.26,501.42,3659.0,501.46,501.6,501.26,501.42,3659.0
2020-12-29 15:10:00,501.45,502.02,501.45,502.0,5893.0,501.45,502.02,501.45,502.0,5893.0
2020-12-29 15:15:00,501.9,502.12,501.84,502.12,6860.0,501.9,502.12,501.84,502.12,6860.0
2020-12-29 15:20:00,502.12,502.27,501.87,502.27,6929.0,502.12,502.27,501.87,502.27,6929.0
2020-12-29 15:25:00,502.21,502.57,502.19,502.37,8228.0,502.21,502.57,502.19,502.37,8228.0
2020-12-29 15:30:00,502.37,502.37,501.94,502.15,5662.0,502.37,502.37,501.94,502.15,5662.0
2020-12-29 15:35:00,502.21,502.21,501.57,501.85,8176.0,502.21,502.21,501.57,501.85,8176.0
2020-12-29 15:40:00,501.75,502.37,501.4,502.37,11347.0,501.75,502.37,501.4,502.37,11347.0
2020-12-29 15:45:00,502.07,502.21,501.47,501.8,5339.0,502.07,502.21,501.47,501.8,5339.0
2020-12-29 15:50:00,501.91,502.49,501.85,501.99,22925.0,501.91,502.49,501.85,501.99,22925.0
2020-12-29 15:55:00,501.99,502.53,501.79,502.48,48988.0,501.99,502.53,501.79,502.48,48988.0
2020-12-30 09:30:00,503.05,504.37,499.39,499.46,62737.0,503.05,504.37,499.39,499.46,62737.0
2020-12-30 09:35:00,499.54,499.61,498.21,498.37,22418.0,499.54,499.61,498.21,498.37,22418.0
2020-12-30 09:40:00,498.69,499.0,496.63,497.21,20652.0,498.69,499.0,496.63,497.21,20652.0
2020-12-30 09:45:00,497.2,498.01,496.55,496.83,9247.0,497.2,498.01,496.55,496.83,9247.0
2020-12-30 09:50:00,496.91,497.84,496.77,497.82,10278.0,496.91,497.84,496.77,497.82,10278.0
2020-12-30 09:55:00,497.83,499.49,497.75,499.4,8367.0,497.83,499.49,497.75,499.4,8367.0
2020-12-30 10:00:00,499.47,499.52,497.74,498.5,9036.0,499.47,499.52,497.74,498.5,9036.0
2020-12-30 10:05:00,498.6,498.96,497.39,497.95,8717.0,498.6,498.96,497.39,497.95,8717.0
2020-12-30 10:10:00,498.26,498.76,497.83,497.83,17169.0,498.26,498.76,497.83,497.83,17169.0
2020-12-30 10:15:00,497.58,498.36,497.18,498.29,11143.0,497.58,498.36,497.18,498.29,11143.0
2020-12-30 10:20:00,498.29,498.57,498.09,498.39,4525.0,498.29,498.57,498.09,498.39,4525.0
2020-12-30 10:25:00,498.55,498.61,497.01,497.79,12476.0,498.55,498.61,497.01,497.79,12476.0
2020-12-30 10:30:00,497.97,498.47,497.51,497.51,4552.0,497.97,498.47,497.51,497.51,4552.0
2020-12-30 10:35:00,497.43,497.67,496.32,496.9,17003.0,497.43,497.67,496.32,496.9,17003.0
2020-12-30 10:40:00,496.84,497.66,496.5,496.84,10300.0,496.84,497.66,496.5,496.84,10300.0
2020-12-30 10:45:00,496.79,497.85,496.66,497.83,9035.0,496.79,497.85,496.66,497.83,9035.0
2020-12-30 10:50:00,497.92,498.07,497.03,497.15,8498.0,497.92,498.07,497.03,497.15,8498.0
2020-12-30 10:55:00,497.28,498.03,497.15,497.97,15294.0,497.28,498.03,497.15,497.97,15294.0
2020-12-30 11:00:00,498.27,498.37,497.6,497.62,7472.0,498.27,498.37,497.6,497.62,7472.0
2020-12-30 11:05:00,497.74,498.43,497.71,497.92,7195.0,497.74,498.43,497.71,497.92,7195.0
2020-12-30 11:10:00,498.05,498.17,497.3,497.62,9048.0,498.05,498.17,497.3,497.62,9048.0
2020-12-30 11:15:00,497.68,498.41,497.44,498.19,8087.0,497.68,498.41,497.44,498.19,8087.0
2020-12-30 11:20:00,498.19,498.34,497.65,498.0,4704.0,498.19,498.34,497.65,498.0,4704.0
2020-12-30 11:25:00,498.04,498.85,497.96,498.65,9125.0,498.04,498.85,497.96,498.65,9125.0
2020-12-30 11:30:00,498.77,499.48,498.65,499.37,5454.0,498.77,499.48,498.65,499.37,5454.0
2020-12-30 11:35:00,499.47,499.57,499.06,499.49,6750.0,499.47,499.57,499.06,499.49,6750.0
2020-12-30 11:40:00,499.42,499.42,498.67,498.67,12300.0,499.42,499.42,498.67,498.67,12300.0
2020-12-30 11:45:00,498.64,498.8,498.45,498.63,4759.0,498.64,498.8,498.45,498.63,4759.0
2020-12-30 11:50:00,498.45,499.0,498.44,499.0,7181.0,498.45,499.0,498.44,499.0,7181.0
2020-12-30 11:55:00,499.16,499.53,498.77,498.94,3771.0,499.16,499.53,498.77,498.94,3771.0
2020-12-30 12:00:00,498.78,499.44,498.77,499.34,10170.0,498.78,499.44,498.77,499.34,10170.0
2020-12-30 12:05:00,499.35,499.43,499.15,499.26,9783.0,499.35,499.43,499.15,499.26,9783.0
2020-12-30 12:10:00,499.24,499.39,498.84,499.13,7100.0,499.24,499.39,498.84,499.13,7100.0
2020-12-30 12:15:00,499.26,499.63,499.19,499.45,11283.0,499.26,499.63,499.19,499.45,11283.0
2020-12-30 12:20:00,499.43,499.52,498.91,499.09,9964.0,499.43,499.52,498.91,499.09,9964.0
2020-12-30 12:25:00,499.07,499.65,498.97,499.41,8155.0,499.07,499.65,498.97,499.41,8155.0
2020-12-30 12:30:00,499.44,499.44,498.93,499.1,7113.0,499.44,499.44,498.93,499.1,7113.0
2020-12-30 12:35:00,499.08,499.15,498.84,498.89,3200.0,499.08,499.15,498.84,498.89,3200.0
2020-12-30 12:40:00,498.79,498.85,498.3,498.38,5849.0,498.79,498.85,498.3,498.38,5849.0
2020-12-30 12:45:00,498.3,498.43,497.68,498.27,10716.0,498.3,498.43,497.68,498.27,10716.0
2020-12-30 12:50:00,498.31,498.8,498.31,498.7,7181.0,498.31,498.8,498.31,498.7,7181.0
2020-12-30 12:55:00,498.73,498.91,498.31,498.65,6693.0,498.73,498.91,498.31,498.65,6693.0
2020-12-30 13:00:00,498.7,498.97,498.7,498.97,6303.0,498.7,498.97,498.7,498.97,6303.0
2020-12-30 13:05:00,499.01,499.37,498.77,498.86,8438.0,499.01,499.37,498.77,498.86,8438.0
2020-12-30 13:10:00,498.87,498.87,498.61,498.74,3967.0,498.87,498.87,498.61,498.74,3967.0
2020-12-30 13:15:00,498.89,498.92,498.47,498.78,7742.0,498.89,498.92,498.47,498.78,7742.0
2020-12-30 13:20:00,498.87,499.08,498.81,498.86,7054.0,498.87,499.08,498.81,498.86,7054.0
2020-12-30 13:25:00,498.88,498.94,498.25,498.26,6904.0,498.88,498.94,498.25,498.26,6904.0
2020-12-30 13:30:00,498.25,498.91,498.23,498.68,7192.0,498.25,498.91,498.23,498.68,7192.0
2020-12-30 13:35:00,498.59,499.55,498.5,499.55,7848.0,498.59,499.55,498.5,499.55,7848.0
2020-12-30 13:40:00,499.45,499.94,499.45,499.56,4700.0,499.45,499.94,499.45,499.56,4700.0
2020-12-30 13:45:00,499.52,499.68,499.1,499.15,8572.0,499.52,499.68,499.1,499.15,8572.0
2020-12-30 13:50:00,499.07,499.33,498.79,498.91,8703.0,499.07,499.33,498.79,498.91,8703.0
2020-12-30 13:55:00,498.91,498.99,498.26,498.35,7451.0,498.91,498.99,498.26,498.35,7451.0
2020-12-30 14:00:00,498.32,498.43,498.03,498.24,11178.0,498.32,498.43,498.03,498.24,11178.0
2020-12-30 14:05:00,498.25,498.41,498.19,498.26,12158.0,498.25,498.41,498.19,498.26,12158.0
2020-12-30 14:10:00,498.18,498.19,497.77,498.06,7981.0,498.18,498.19,497.77,498.06,7981.0
2020-12-30 14:15:00,497.98,498.17,497.94,498.07,2963.0,497.98,498.17,497.94,498.07,2963.0
2020-12-30 14:20:00,498.12,498.51,498.11,498.36,8915.0,498.12,498.51,498.11,498.36,8915.0
2020-12-30 14:25:00,498.39,498.53,498.1,498.37,5399.0,498.39,498.53,498.1,498.37,5399.0
2020-12-30 14:30:00,498.5,498.65,497.9,497.93,4826.0,498.5,498.65,497.9,497.93,4826.0
2020-12-30 14:35:00,497.92,498.38,497.81,498.38,4179.0,497.92,498.38,497.81,498.38,4179.0
2020-12-30 14:40:00,498.3,498.54,498.2,498.41,3365.0,498.3,498.54,498.2,498.41,3365.0
2020-12-30 14:45:00,498.42,498.93,498.42,498.8,5933.0,498.42,498.93,498.42,498.8,5933.0
2020-12-30 14:50:00,498.79,498.95,498.6,498.67,2984.0,498.79,498.95,498.6,498.67,2984.0
2020-12-30 14:55:00,498.52,499.02,498.19,499.02,5588.0,498.52,499.02,498.19,499.02,5588.0
2020-12-30 15:00:00,499.08,499.1,498.63,498.78,4638.0,499.08,499.1,498.63,498.78,4638.0
2020-12-30 15:05:00,498.5,498.74,498.12,498.65,6237.0,498.5,498.74,498.12,498.65,6237.0
2020-12-30 15:10:00,498.65,498.65,498.33,498.46,3400.0,498.65,498.65,498.33,498.46,3400.0
2020-12-30 15:15:00,498.4,498.4,498.02,498.06,3796.0,498.4,498.4,498.02,498.06,3796.0
2020-12-30 15:20:00,498.0,498.56,497.55,498.56,15746.0,498.0,498.56,497.55,498.56,15746.0
2020-12-30 15:25:00,498.54,498.83,498.19,498.34,4034.0,498.54,498.83,498.19,498.34,4034.0
2020-12-30 15:30:00,498.15,498.33,497.59,497.59,6299.0,498.15,498.33,497.59,497.59,6299.0
2020-12-30 15:35:00,497.72,498.3,497.69,498.26,5931.0,497.72,498.3,497.69,498.26,5931.0
2020-12-30 15:40:00,498.29,498.3,497.64,498.02,11014.0,498.29,498.3,497.64,498.02,11014.0
2020-12-30 15:45:00,497.99,497.99,497.38,497.63,9526.0,497.99,497.99,497.38,497.63,9526.0
2020-12-30 15:50:00,497.77,498.82,497.03,497.03,39889.0,497.77,498.82,497.03,497.03,39889.0
2020-12-30 15:55:00,497.02,497.65,496.76,497.05,72323.0,497.02,497.65,496.76,497.05,72323.0
2020-12-31 09:30:00,497.69,498.92,497.6,498.04,18079.0,497.69,498.92,497.6,498.04,18079.0
2020-12-31 09:35:00,497.86,499.45,497.51,499.45,11013.0,497.86,499.45,497.51,499.45,11013.0
2020-12-31 09:40:00,499.45,500.0,499.15,499.35,6057.0,499.45,500.0,499.15,499.35,6057.0
2020-12-31 09:45:00,499.32,499.47,498.07,498.25,7088.0,499.32,499.47,498.07,498.25,7088.0
2020-12-31 09:50:00,498.25,499.53,497.82,498.85,27695.0,498.25,499.53,497.82,498.85,27695.0
2020-12-31 09:55:00,498.54,499.59,498.54,499.59,15196.0,498.54,499.59,498.54,499.59,15196.0
2020-12-31 10:00:00,499.55,500.0,499.13,499.75,19257.0,499.55,500.0,499.13,499.75,19257.0
2020-12-31 10:05:00,499.74,500.0,499.13,499.86,9116.0,499.74,500.0,499.13,499.86,9116.0
2020-12-31 10:10:00,499.85,499.9,499.39,499.84,4648.0,499.85,499.9,499.39,499.84,4648.0
2020-12-31 10:15:00,499.99,500.25,499.53,499.79,9156.0,499.99,500.25,499.53,499.79,9156.0
2020-12-31 10:20:00,499.54,499.8,499.33,499.34,3745.0,499.54,499.8,499.33,499.34,3745.0
2020-12-31 10:25:00,499.12,499.45,498.71,499.07,4175.0,499.12,499.45,498.71,499.07,4175.0
2020-12-31 10:30:00,498.98,499.17,498.29,498.32,4259.0,498.98,499.17,498.29,498.32,4259.0
2020-12-31 10:35:00,498.03,498.03,497.2,497.48,5523.0,498.03,498.03,497.2,497.48,5523.0
2020-12-31 10:40:00,497.5,498.19,497.5,497.62,4086.0,497.5,498.19,497.5,497.62,4086.0
2020-12-31 10:45:00,497.62,497.86,497.35,497.35,4546.0,497.62,497.86,497.35,497.35,4546.0
2020-12-31 10:50:00,497.45,497.74,497.24,497.51,4629.0,497.45,497.74,497.24,497.51,4629.0
2020-12-31 10:55:00,497.62,497.63,497.22,497.32,4977.0,497.62,497.63,497.22,497.32,4977.0
2020-12-31 11:00:00,497.31,498.0,497.25,497.32,5671.0,497.31,498.0,497.25,497.32,5671.0
2020-12-31 11:05:00,497.39,497.41,496.77,497.07,11196.0,497.39,497.41,496.77,497.07,11196.0
2020-12-31 11:10:00,497.14,497.14,496.67,496.67,5880.0,497.14,497.14,496.67,496.67,5880.0
2020-12-31 11:15:00,496.78,497.23,496.78,497.03,5620.0,496.78,497.23,496.78,497.03,5620.0
2020-12-31 11:20:00,497.06,497.12,496.72,496.97,7247.0,497.06,497.12,496.72,496.97,7247.0
2020-12-31 11:25:00,496.88,496.89,496.72,496.78,2835.0,496.88,496.89,496.72,496.78,2835.0
2020-12-31 11:30:00,496.83,496.96,496.45,496.71,9547.0,496.83,496.96,496.45,496.71,9547.0
2020-12-31 11:35:00,496.71,496.84,496.24,496.65,4856.0,496.71,496.84,496.24,496.65,4856.0
2020-12-31 11:40:00,496.51,496.52,496.0,496.19,6172.0,496.51,496.52,496.0,496.19,6172.0
2020-12-31 11:45:00,496.12,496.36,496.12,496.23,2409.0,496.12,496.36,496.12,496.23,2409.0
2020-12-31 11:50:00,496.17,496.17,495.7,496.06,8116.0,496.17,496.17,495.7,496.06,8116.0
2020-12-31 11:55:00,496.0,496.0,494.89,495.13,19797.0,496.0,496.0,494.89,495.13,19797.0
2020-12-31 12:00:00,495.17,495.45,495.09,495.29,3295.0,495.17,495.45,495.09,495.29,3295.0
2020-12-31 12:05:00,495.45,496.3,495.38,496.01,4703.0,495.45,496.3,495.38,496.01,4703.0
2020-12-31 12:10:00,495.88,496.01,495.64,495.66,3845.0,495.88,496.01,495.64,495.66,3845.0
2020-12-31 12:15:00,495.68,495.95,495.49,495.78,3989.0,495.68,495.95,495.49,495.78,3989.0
2020-12-31 12:20:00,495.88,496.37,495.8,495.92,4483.0,495.88,496.37,495.8,495.92,4483.0
2020-12-31 12:25:00,495.99,496.17,495.52,495.66,3747.0,495.99,496.17,495.52,495.66,3747.0
2020-12-31 12:30:00,495.7,495.91,495.7,495.76,2915.0,495.7,495.91,495.7,495.76,2915.0
2020-12-31 12:35:00,495.74,495.82,495.36,495.81,3684.0,495.74,495.82,495.36,495.81,3684.0
2020-12-31 12:40:00,495.93,496.44,495.75,496.35,7739.0,495.93,496.44,495.75,496.35,7739.0
2020-12-31 12:45:00,496.36,496.41,496.12,496.3,4306.0,496.36,496.41,496.12,496.3,4306.0
2020-12-31 12:50:00,496.28,496.7,496.17,496.17,3269.0,496.28,496.7,496.17,496.17,3269.0
2020-12-31 12:55:00,496.15,497.0,496.12,496.75,3827.0,496.15,497.0,496.12,496.75,3827.0
2020-12-31 13:00:00,496.56,496.68,496.32,496.5,810.0,496.56,496.68,496.32,496.5,810.0
2020-12-31 13:05:00,496.76,496.79,496.4,496.4,2060.0,496.76,496.79,496.4,496.4,2060.0
2020-12-31 13:10:00,496.4,496.4,496.2,496.24,2387.0,496.4,496.4,496.2,496.24,2387.0
2020-12-31 13:15:00,496.2,496.43,496.09,496.14,1882.0,496.2,496.43,496.09,496.14,1882.0
2020-12-31 13:20:00,496.07,496.35,496.02,496.35,2004.0,496.07,496.35,496.02,496.35,2004.0
2020-12-31 13:25:00,496.19,496.43,496.03,496.03,3553.0,496.19,496.43,496.03,496.03,3553.0
2020-12-31 13:30:00,496.0,496.42,495.94,496.42,2433.0,496.0,496.42,495.94,496.42,2433.0
2020-12-31 13:35:00,496.66,496.95,496.54,496.95,1795.0,496.66,496.95,496.54,496.95,1795.0
2020-12-31 13:40:00,497.02,497.04,496.63,496.89,2742.0,497.02,497.04,496.63,496.89,2742.0
2020-12-31 13:45:00,496.83,497.02,496.71,496.86,3320.0,496.83,497.02,496.71,496.86,3320.0
2020-12-31 13:50:00,496.86,497.25,496.86,497.19,4390.0,496.86,497.25,496.86,497.19,4390.0
2020-12-31 13:55:00,497.26,497.41,496.85,496.91,4983.0,497.26,497.41,496.85,496.91,4983.0
2020-12-31 14:00:00,496.81,496.81,496.17,496.24,9801.0,496.81,496.81,496.17,496.24,9801.0
2020-12-31 14:05:00,496.29,496.59,496.05,496.59,3710.0,496.29,496.59,496.05,496.59,3710.0
2020-12-31 14:10:00,496.3,496.51,495.88,496.09,5734.0,496.3,496.51,495.88,496.09,5734.0
2020-12-31 14:15:00,496.09,496.53,496.0,496.45,10083.0,496.09,496.53,496.0,496.45,10083.0
2020-12-31 14:20:00,496.51,496.51,496.16,496.28,6673.0,496.51,496.51,496.16,496.28,6673.0
2020-12-31 14:25:00,496.28,496.41,495.9,496.36,5481.0,496.28,496.41,495.9,496.36,5481.0
2020-12-31 14:30:00,496.61,497.29,496.6,497.01,3856.0,496.61,497.29,496.6,497.01,3856.0
2020-12-31 14:35:00,497.03,497.13,496.95,497.13,1229.0,497.03,497.13,496.95,497.13,1229.0
2020-12-31 14:40:00,497.02,497.27,497.0,497.22,1435.0,497.02,497.27,497.0,497.22,1435.0
2020-12-31 14:45:00,497.24,497.51,497.14,497.5,2374.0,497.24,497.51,497.14,497.5,2374.0
2020-12-31 14:50:00,497.52,497.52,497.13,497.31,3764.0,497.52,497.52,497.13,497.31,3764.0
2020-12-31 14:55:00,497.31,497.7,497.15,497.69,4531.0,497.31,497.7,497.15,497.69,4531.0
2020-12-31 15:00:00,497.68,498.13,497.66,498.03,4606.0,497.68,498.13,497.66,498.03,4606.0
2020-12-31 15:05:00,497.94,498.13,497.89,498.05,7443.0,497.94,498.13,497.89,498.05,7443.0
2020-12-31 15:10:00,498.03,498.24,497.94,498.16,12899.0,498.03,498.24,497.94,498.16,12899.0
2020-12-31 15:15:00,498.21,498.44,497.88,497.88,5388.0,498.21,498.44,497.88,497.88,5388.0
2020-12-31 15:20:00,498.02,498.16,497.64,498.03,5831.0,498.02,498.16,497.64,498.03,5831.0
2020-12-31 15:25:00,498.15,498.15,497.8,497.97,3038.0,498.15,498.15,497.8,497.97,3038.0
2020-12-31 15:30:00,498.13,498.22,497.66,497.81,5072.0,498.13,498.22,497.66,497.81,5072.0
2020-12-31 15:35:00,497.95,498.31,497.9,498.03,4045.0,497.95,498.31,497.9,498.03,4045.0
2020-12-31 15:40:00,497.9,498.06,497.6,497.78,8568.0,497.9,498.06,497.6,497.78,8568.0
2020-12-31 15:45:00,497.83,498.02,497.48,497.78,10534.0,497.83,498.02,497.48,497.78,10534.0
2020-12-31 15:50:00,497.93,500.28,497.84,499.92,35047.0,497.93,500.28,497.84,499.92,35047.0
2020-12-31 15:55:00,499.77,500.66,499.53,499.7,74640.0,499.77,500.66,499.53,499.7,74640.0
2021-01-04 09:30:00,500.26,500.79,498.85,499.09,94947.0,500.26,500.79,498.85,499.09,94947.0
2021-01-04 09:35:00,499.11,499.26,494.2,494.2,24078.0,499.11,499.26,494.2,494.2,24078.0
2021-01-04 09:40:00,494.25,494.87,492.71,493.56,38760.0,494.25,494.87,492.71,493.56,38760.0
2021-01-04 09:45:00,493.49,494.64,492.86,494.22,33068.0,493.49,494.64,492.86,494.22,33068.0
2021-01-04 09:50:00,494.26,495.53,493.49,495.31,32957.0,494.26,495.53,493.49,495.31,32957.0
2021-01-04 09:55:00,495.4,495.84,494.66,495.33,17861.0,495.4,495.84,494.66,495.33,17861.0
2021-01-04 10:00:00,495.52,496.27,495.02,495.94,18744.0,495.52,496.27,495.02,495.94,18744.0
2021-01-04 10:05:00,496.14,496.3,495.0,495.35,21985.0,496.14,496.3,495.0,495.35,21985.0
2021-01-04 10:10:00,495.36,495.61,493.78,494.52,15631.0,495.36,495.61,493.78,494.52,15631.0
2021-01-04 10:15:00,494.94,495.42,494.44,495.1,31919.0,494.94,495.42,494.44,495.1,31919.0
2021-01-04 10:20:00,494.87,495.27,494.68,494.81,19999.0,494.87,495.27,494.68,494.81,19999.0
2021-01-04 10:25:00,494.81,496.01,494.81,495.86,38338.0,494.81,496.01,494.81,495.86,38338.0
2021-01-04 10:30:00,495.92,496.35,495.31,495.38,36656.0,495.92,496.35,495.31,495.38,36656.0
2021-01-04 10:35:00,495.31,496.42,495.2,496.42,26467.0,495.31,496.42,495.2,496.42,26467.0
2021-01-04 10:40:00,496.35,497.19,496.17,496.89,20568.0,496.35,497.19,496.17,496.89,20568.0
2021-01-04 10:45:00,496.89,496.89,495.19,495.61,24337.0,496.89,496.89,495.19,495.61,24337.0
2021-01-04 10:50:00,495.64,495.95,494.01,494.01,21186.0,495.64,495.95,494.01,494.01,21186.0
2021-01-04 10:55:00,494.09,494.22,491.31,491.4,16556.0,494.09,494.22,491.31,491.4,16556.0
2021-01-04 11:00:00,491.2,491.56,489.02,489.37,29007.0,491.2,491.56,489.02,489.37,29007.0
2021-01-04 11:05:00,489.61,489.83,488.26,488.74,13269.0,489.61,489.83,488.26,488.74,13269.0
2021-01-04 11:10:00,488.6,489.88,488.25,489.71,14353.0,488.6,489.88,488.25,489.71,14353.0
2021-01-04 11:15:00,489.57,489.89,489.24,489.87,13298.0,489.57,489.89,489.24,489.87,13298.0
2021-01-04 11:20:00,489.77,490.8,488.06,488.12,14573.0,489.77,490.8,488.06,488.12,14573.0
2021-01-04 11:25:00,488.06,488.77,487.72,487.91,12091.0,488.06,488.77,487.72,487.91,12091.0
2021-01-04 11:30:00,487.72,488.1,486.76,486.98,8585.0,487.72,488.1,486.76,486.98,8585.0
2021-01-04 11:35:00,486.99,487.92,486.27,487.92,12182.0,486.99,487.92,486.27,487.92,12182.0
2021-01-04 11:40:00,487.5,487.5,486.61,487.03,18290.0,487.5,487.5,486.61,487.03,18290.0
2021-01-04 11:45:00,487.01,487.17,486.0,486.31,17473.0,487.01,487.17,486.0,486.31,17473.0
2021-01-04 11:50:00,486.42,486.62,485.52,485.75,11263.0,486.42,486.62,485.52,485.75,11263.0
2021-01-04 11:55:00,485.56,485.81,484.25,484.25,30415.0,485.56,485.81,484.25,484.25,30415.0
2021-01-04 12:00:00,484.46,484.95,482.58,482.82,22289.0,484.46,484.95,482.58,482.82,22289.0
2021-01-04 12:05:00,482.63,482.73,480.01,480.2,20960.0,482.63,482.73,480.01,480.2,20960.0
2021-01-04 12:10:00,480.23,480.53,478.93,479.52,25006.0,480.23,480.53,478.93,479.52,25006.0
2021-01-04 12:15:00,479.51,480.39,478.69,480.26,35038.0,479.51,480.39,478.69,480.26,35038.0
2021-01-04 12:20:00,480.19,481.95,480.0,481.74,30656.0,480.19,481.95,480.0,481.74,30656.0
2021-01-04 12:25:00,481.62,482.13,480.73,480.94,28115.0,481.62,482.13,480.73,480.94,28115.0
2021-01-04 12:30:00,480.94,480.96,479.57,480.45,31819.0,480.94,480.96,479.57,480.45,31819.0
2021-01-04 12:35:00,480.55,480.7,479.21,479.47,18915.0,480.55,480.7,479.21,479.47,18915.0
2021-01-04 12:40:00,479.29,479.32,477.97,478.18,22360.0,479.29,479.32,477.97,478.18,22360.0
2021-01-04 12:45:00,477.95,478.08,476.38,476.67,24671.0,477.95,478.08,476.38,476.67,24671.0
2021-01-04 12:50:00,476.73,477.99,476.28,477.79,41368.0,476.73,477.99,476.28,477.79,41368.0
2021-01-04 12:55:00,477.76,478.7,477.68,478.63,25202.0,477.76,478.7,477.68,478.63,25202.0
2021-01-04 13:00:00,478.35,479.44,478.27,479.25,15549.0,478.35,479.44,478.27,479.25,15549.0
2021-01-04 13:05:00,479.14,479.58,478.48,479.27,22817.0,479.14,479.58,478.48,479.27,22817.0
2021-01-04 13:10:00,479.39,480.64,479.25,480.53,11233.0,479.39,480.64,479.25,480.53,11233.0
2021-01-04 13:15:00,480.65,481.19,480.25,480.65,12275.0,480.65,481.19,480.25,480.65,12275.0
2021-01-04 13:20:00,480.65,481.37,480.63,481.28,14712.0,480.65,481.37,480.63,481.28,14712.0
2021-01-04 13:25:00,481.29,481.69,481.12,481.3,44502.0,481.29,481.69,481.12,481.3,44502.0
2021-01-04 13:30:00,481.31,481.57,480.4,480.44,29035.0,481.31,481.57,480.4,480.44,29035.0
2021-01-04 13:35:00,480.44,481.9,480.43,481.73,12659.0,480.44,481.9,480.43,481.73,12659.0
2021-01-04 13:40:00,481.83,482.25,481.67,481.79,15589.0,481.83,482.25,481.67,481.79,15589.0
2021-01-04 13:45:00,481.83,482.08,481.51,482.08,13757.0,481.83,482.08,481.51,482.08,13757.0
2021-01-04 13:50:00,482.04,482.3,481.78,482.3,12186.0,482.04,482.3,481.78,482.3,12186.0
2021-01-04 13:55:00,482.3,482.87,482.18,482.59,9429.0,482.3,482.87,482.18,482.59,9429.0
2021-01-04 14:00:00,482.81,483.2,482.68,482.99,11089.0,482.81,483.2,482.68,482.99,11089.0
2021-01-04 14:05:00,482.88,482.88,482.16,482.22,14589.0,482.88,482.88,482.16,482.22,14589.0
2021-01-04 14:10:00,482.24,483.13,481.82,483.06,23568.0,482.24,483.13,481.82,483.06,23568.0
2021-01-04 14:15:00,483.21,483.79,482.91,483.61,8101.0,483.21,483.79,482.91,483.61,8101.0
2021-01-04 14:20:00,483.52,483.74,483.01,483.73,7253.0,483.52,483.74,483.01,483.73,7253.0
2021-01-04 14:25:00,483.58,483.58,482.79,482.98,5447.0,483.58,483.58,482.79,482.98,5447.0
2021-01-04 14:30:00,482.91,483.2,482.57,482.8,13522.0,482.91,483.2,482.57,482.8,13522.0
2021-01-04 14:35:00,482.8,483.2,482.53,483.09,14310.0,482.8,483.2,482.53,483.09,14310.0
2021-01-04 14:40:00,483.09,483.26,482.91,483.09,12274.0,483.09,483.26,482.91,483.09,12274.0
2021-01-04 14:45:00,483.08,483.21,482.39,482.4,10138.0,483.08,483.21,482.39,482.4,10138.0
2021-01-04 14:50:00,482.34,482.55,482.17,482.2,6844.0,482.34,482.55,482.17,482.2,6844.0
2021-01-04 14:55:00,482.33,484.27,482.13,484.12,9625.0,482.33,484.27,482.13,484.12,9625.0
2021-01-04 15:00:00,484.15,484.23,483.23,483.45,19878.0,484.15,484.23,483.23,483.45,19878.0
2021-01-04 15:05:00,483.5,484.57,483.42,484.19,9893.0,483.5,484.57,483.42,484.19,9893.0
2021-01-04 15:10:00,484.08,484.76,484.06,484.61,7165.0,484.08,484.76,484.06,484.61,7165.0
2021-01-04 15:15:00,484.56,484.9,484.19,484.54,12017.0,484.56,484.9,484.19,484.54,12017.0
2021-01-04 15:20:00,484.49,484.54,483.71,484.0,10684.0,484.49,484.54,483.71,484.0,10684.0
2021-01-04 15:25:00,483.93,484.15,483.59,484.15,11385.0,483.93,484.15,483.59,484.15,11385.0
2021-01-04 15:30:00,484.01,484.81,483.53,484.71,16887.0,484.01,484.81,483.53,484.71,16887.0
2021-01-04 15:35:00,484.71,485.0,484.48,484.64,20176.0,484.71,485.0,484.48,484.64,20176.0
2021-01-04 15:40:00,484.65,485.2,484.37,485.15,14504.0,484.65,485.2,484.37,485.15,14504.0
2021-01-04 15:45:00,485.12,486.0,485.09,485.95,30359.0,485.12,486.0,485.09,485.95,30359.0
2021-01-04 15:50:00,486.01,487.0,485.68,485.68,63650.0,486.01,487.0,485.68,485.68,63650.0
2021-01-04 15:55:00,485.57,486.02,484.8,485.02,96986.0,485.57,486.02,484.8,485.02,96986.0
2021-01-05 09:30:00,485.88,485.88,481.35,482.18,63268.0,485.88,485.88,481.35,482.18,63268.0
2021-01-05 09:35:00,482.33,482.79,480.48,482.78,34363.0,482.33,482.79,480.48,482.78,34363.0
2021-01-05 09:40:00,482.93,485.8,482.92,485.19,17176.0,482.93,485.8,482.92,485.19,17176.0
2021-01-05 09:45:00,485.06,485.67,484.25,484.63,35063.0,485.06,485.67,484.25,484.63,35063.0
2021-01-05 09:50:00,485.06,485.99,484.16,485.95,13659.0,485.06,485.99,484.16,485.95,13659.0
2021-01-05 09:55:00,486.0,486.08,484.22,484.69,16808.0,486.0,486.08,484.22,484.69,16808.0
2021-01-05 10:00:00,484.69,485.48,483.7,485.38,11732.0,484.69,485.48,483.7,485.38,11732.0
2021-01-05 10:05:00,485.27,485.83,484.82,485.32,32428.0,485.27,485.83,484.82,485.32,32428.0
2021-01-05 10:10:00,485.42,485.53,483.81,483.9,21504.0,485.42,485.53,483.81,483.9,21504.0
2021-01-05 10:15:00,484.06,484.87,481.4,481.4,16455.0,484.06,484.87,481.4,481.4,16455.0
2021-01-05 10:20:00,481.36,481.61,480.6,480.69,23954.0,481.36,481.61,480.6,480.69,23954.0
2021-01-05 10:25:00,480.67,481.64,480.33,481.14,19150.0,480.67,481.64,480.33,481.14,19150.0
2021-01-05 10:30:00,481.26,481.97,480.9,481.39,16538.0,481.26,481.97,480.9,481.39,16538.0
2021-01-05 10:35:00,481.49,482.25,481.09,481.93,14791.0,481.49,482.25,481.09,481.93,14791.0
2021-01-05 10:40:00,482.03,482.62,481.25,481.44,9467.0,482.03,482.62,481.25,481.44,9467.0
2021-01-05 10:45:00,481.52,482.07,481.14,482.07,7112.0,481.52,482.07,481.14,482.07,7112.0
2021-01-05 10:50:00,482.1,482.72,481.3,482.69,7007.0,482.1,482.72,481.3,482.69,7007.0
2021-01-05 10:55:00,482.59,482.7,480.26,480.36,12998.0,482.59,482.7,480.26,480.36,12998.0
2021-01-05 11:00:00,480.46,481.36,480.33,481.04,12455.0,480.46,481.36,480.33,481.04,12455.0
2021-01-05 11:05:00,481.16,481.69,480.58,480.72,9159.0,481.16,481.69,480.58,480.72,9159.0
2021-01-05 11:10:00,480.83,481.15,480.52,480.76,8595.0,480.83,481.15,480.52,480.76,8595.0
2021-01-05 11:15:00,480.76,480.76,479.71,480.38,31182.0,480.76,480.76,479.71,480.38,31182.0
2021-01-05 11:20:00,480.22,481.01,480.18,480.92,7226.0,480.22,481.01,480.18,480.92,7226.0
2021-01-05 11:25:00,480.8,481.34,480.68,481.07,9396.0,480.8,481.34,480.68,481.07,9396.0
2021-01-05 11:30:00,481.2,482.69,481.2,482.43,17633.0,481.2,482.69,481.2,482.43,17633.0
2021-01-05 11:35:00,482.4,482.92,482.4,482.92,10585.0,482.4,482.92,482.4,482.92,10585.0
2021-01-05 11:40:00,483.0,483.22,482.57,482.82,7788.0,483.0,483.22,482.57,482.82,7788.0
2021-01-05 11:45:00,482.99,483.53,482.32,483.53,6840.0,482.99,483.53,482.32,483.53,6840.0
2021-01-05 11:50:00,483.37,483.65,482.67,482.71,4820.0,483.37,483.65,482.67,482.71,4820.0
2021-01-05 11:55:00,482.9,483.08,482.42,482.65,10328.0,482.9,483.08,482.42,482.65,10328.0
2021-01-05 12:00:00,482.83,482.99,482.32,482.85,4600.0,482.83,482.99,482.32,482.85,4600.0
2021-01-05 12:05:00,482.87,483.07,482.26,482.77,9584.0,482.87,483.07,482.26,482.77,9584.0
2021-01-05 12:10:00,482.68,483.16,482.02,482.19,4800.0,482.68,483.16,482.02,482.19,4800.0
2021-01-05 12:15:00,482.09,482.19,480.76,480.99,9434.0,482.09,482.19,480.76,480.99,9434.0
2021-01-05 12:20:00,480.98,481.11,480.45,480.52,10762.0,480.98,481.11,480.45,480.52,10762.0
2021-01-05 12:25:00,480.71,480.81,480.03,480.27,7547.0,480.71,480.81,480.03,480.27,7547.0
2021-01-05 12:30:00,480.27,480.63,479.8,480.46,12793.0,480.27,480.63,479.8,480.46,12793.0
2021-01-05 12:35:00,480.4,480.53,480.07,480.39,5244.0,480.4,480.53,480.07,480.39,5244.0
2021-01-05 12:40:00,480.49,480.6,479.8,479.87,7534.0,480.49,480.6,479.8,479.87,7534.0
2021-01-05 12:45:00,479.8,479.8,479.5,479.51,18768.0,479.8,479.8,479.5,479.51,18768.0
2021-01-05 12:50:00,479.45,479.55,479.19,479.4,7474.0,479.45,479.55,479.19,479.4,7474.0
2021-01-05 12:55:00,479.52,480.23,479.48,480.1,11478.0,479.52,480.23,479.48,480.1,11478.0
2021-01-05 13:00:00,480.15,480.42,479.84,480.03,7527.0,480.15,480.42,479.84,480.03,7527.0
2021-01-05 13:05:00,479.91,480.31,479.71,480.05,7338.0,479.91,480.31,479.71,480.05,7338.0
2021-01-05 13:10:00,480.06,480.58,480.01,480.5,5000.0,480.06,480.58,480.01,480.5,5000.0
2021-01-05 13:15:00,480.55,480.7,480.0,480.05,7005.0,480.55,480.7,480.0,480.05,7005.0
2021-01-05 13:20:00,480.08,480.55,479.95,480.24,6593.0,480.08,480.55,479.95,480.24,6593.0
2021-01-05 13:25:00,480.25,480.61,480.15,480.47,6080.0,480.25,480.61,480.15,480.47,6080.0
2021-01-05 13:30:00,480.51,481.0,480.5,481.0,6063.0,480.51,481.0,480.5,481.0,6063.0
2021-01-05 13:35:00,481.22,481.29,480.93,481.22,5252.0,481.22,481.29,480.93,481.22,5252.0
2021-01-05 13:40:00,481.35,481.73,481.35,481.71,6882.0,481.35,481.73,481.35,481.71,6882.0
2021-01-05 13:45:00,481.72,482.88,481.72,482.59,12322.0,481.72,482.88,481.72,482.59,12322.0
2021-01-05 13:50:00,482.67,482.77,482.2,482.2,10775.0,482.67,482.77,482.2,482.2,10775.0
2021-01-05 13:55:00,482.25,482.76,482.24,482.45,15906.0,482.25,482.76,482.24,482.45,15906.0
2021-01-05 14:00:00,482.5,483.89,482.5,483.56,7668.0,482.5,483.89,482.5,483.56,7668.0
2021-01-05 14:05:00,483.66,484.65,483.57,484.58,9953.0,483.66,484.65,483.57,484.58,9953.0
2021-01-05 14:10:00,484.69,484.7,484.13,484.37,6310.0,484.69,484.7,484.13,484.37,6310.0
2021-01-05 14:15:00,484.34,484.66,484.22,484.35,7321.0,484.34,484.66,484.22,484.35,7321.0
2021-01-05 14:20:00,484.13,484.18,483.86,483.96,5191.0,484.13,484.18,483.86,483.96,5191.0
2021-01-05 14:25:00,483.96,483.97,483.47,483.62,4050.0,483.96,483.97,483.47,483.62,4050.0
2021-01-05 14:30:00,483.77,484.63,483.77,484.48,6678.0,483.77,484.63,483.77,484.48,6678.0
2021-01-05 14:35:00,484.53,484.84,484.53,484.78,5019.0,484.53,484.84,484.53,484.78,5019.0
2021-01-05 14:40:00,484.93,485.17,484.7,484.77,5540.0,484.93,485.17,484.7,484.77,5540.0
2021-01-05 14:45:00,484.67,484.67,484.27,484.4,4032.0,484.67,484.67,484.27,484.4,4032.0
2021-01-05 14:50:00,484.42,484.43,483.74,483.92,5458.0,484.42,484.43,483.74,483.92,5458.0
2021-01-05 14:55:00,483.94,484.28,483.6,484.13,6131.0,483.94,484.28,483.6,484.13,6131.0
2021-01-05 15:00:00,484.17,484.67,483.94,484.67,9087.0,484.17,484.67,483.94,484.67,9087.0
2021-01-05 15:05:00,484.58,484.94,484.47,484.69,7170.0,484.58,484.94,484.47,484.69,7170.0
2021-01-05 15:10:00,484.77,484.81,484.46,484.47,7200.0,484.77,484.81,484.46,484.47,7200.0
2021-01-05 15:15:00,484.42,484.74,484.14,484.66,9438.0,484.42,484.74,484.14,484.66,9438.0
2021-01-05 15:20:00,484.73,484.73,483.74,483.83,6546.0,484.73,484.73,483.74,483.83,6546.0
2021-01-05 15:25:00,483.92,484.01,483.59,483.97,9873.0,483.92,484.01,483.59,483.97,9873.0
2021-01-05 15:30:00,483.89,484.48,483.85,483.91,17156.0,483.89,484.48,483.85,483.91,17156.0
2021-01-05 15:35:00,483.9,484.4,483.5,483.73,13815.0,483.9,484.4,483.5,483.73,13815.0
2021-01-05 15:40:00,483.65,484.59,483.49,484.53,8112.0,483.65,484.59,483.49,484.53,8112.0
2021-01-05 15:45:00,484.6,485.11,484.42,485.11,22401.0,484.6,485.11,484.42,485.11,22401.0
2021-01-05 15:50:00,485.13,485.82,484.92,485.81,34795.0,485.13,485.82,484.92,485.81,34795.0
2021-01-05 15:55:00,485.75,486.0,485.14,485.69,48653.0,485.75,486.0,485.14,485.69,48653.0
2021-01-06 09:30:00,475.14,475.23,467.73,468.97,166963.0,475.14,475.23,467.73,468.97,166963.0
2021-01-06 09:35:00,468.81,471.5,468.8,470.64,60968.0,468.81,471.5,468.8,470.64,60968.0
2021-01-06 09:40:00,470.56,471.0,469.01,469.5,52702.0,470.56,471.0,469.01,469.5,52702.0
2021-01-06 09:45:00,469.38,469.97,468.73,469.29,54351.0,469.38,469.97,468.73,469.29,54351.0
2021-01-06 09:50:00,469.4,470.89,468.74,469.99,48325.0,469.4,470.89,468.74,469.99,48325.0
2021-01-06 09:55:00,469.89,470.38,467.25,467.43,114722.0,469.89,470.38,467.25,467.43,114722.0
2021-01-06 10:00:00,467.36,468.4,466.9,467.37,42947.0,467.36,468.4,466.9,467.37,42947.0
2021-01-06 10:05:00,467.01,468.45,466.54,468.45,40885.0,467.01,468.45,466.54,468.45,40885.0
2021-01-06 10:10:00,468.59,469.8,468.59,469.2,37289.0,468.59,469.8,468.59,469.2,37289.0
2021-01-06 10:15:00,469.32,469.79,468.64,469.65,33516.0,469.32,469.79,468.64,469.65,33516.0
2021-01-06 10:20:00,469.7,472.67,469.66,472.44,69873.0,469.7,472.67,469.66,472.44,69873.0
2021-01-06 10:25:00,472.51,472.81,471.9,472.48,30009.0,472.51,472.81,471.9,472.48,30009.0
2021-01-06 10:30:00,472.55,473.88,472.44,473.26,21317.0,472.55,473.88,472.44,473.26,21317.0
2021-01-06 10:35:00,473.31,473.91,472.82,473.79,30235.0,473.31,473.91,472.82,473.79,30235.0
2021-01-06 10:40:00,473.77,474.19,473.36,473.86,46472.0,473.77,474.19,473.36,473.86,46472.0
2021-01-06 10:45:00,473.7,474.19,473.22,473.7,37758.0,473.7,474.19,473.22,473.7,37758.0
2021-01-06 10:50:00,473.63,474.07,472.88,472.9,20325.0,473.63,474.07,472.88,472.9,20325.0
2021-01-06 10:55:00,472.88,472.94,471.6,471.71,29077.0,472.88,472.94,471.6,471.71,29077.0
2021-01-06 11:00:00,471.72,471.8,471.06,471.35,45180.0,471.72,471.8,471.06,471.35,45180.0
2021-01-06 11:05:00,471.25,473.79,471.1,473.76,16428.0,471.25,473.79,471.1,473.76,16428.0
2021-01-06 11:10:00,473.69,474.8,473.68,474.59,28464.0,473.69,474.8,473.68,474.59,28464.0
2021-01-06 11:15:00,474.53,475.87,474.44,475.66,50679.0,474.53,475.87,474.44,475.66,50679.0
2021-01-06 11:20:00,475.5,475.75,474.07,474.18,24548.0,475.5,475.75,474.07,474.18,24548.0
2021-01-06 11:25:00,474.35,474.9,474.2,474.67,14745.0,474.35,474.9,474.2,474.67,14745.0
2021-01-06 11:30:00,474.74,475.22,474.23,474.23,16749.0,474.74,475.22,474.23,474.23,16749.0
2021-01-06 11:35:00,474.23,474.47,472.78,473.19,14476.0,474.23,474.47,472.78,473.19,14476.0
2021-01-06 11:40:00,473.56,474.29,473.34,474.22,10336.0,473.56,474.29,473.34,474.22,10336.0
2021-01-06 11:45:00,474.07,474.37,473.67,473.67,9750.0,474.07,474.37,473.67,473.67,9750.0
2021-01-06 11:50:00,473.53,474.02,473.29,473.98,9194.0,473.53,474.02,473.29,473.98,9194.0
2021-01-06 11:55:00,474.03,474.68,473.86,474.17,8273.0,474.03,474.68,473.86,474.17,8273.0
2021-01-06 12:00:00,474.09,475.53,474.09,475.31,7928.0,474.09,475.53,474.09,475.31,7928.0
2021-01-06 12:05:00,475.2,475.86,474.87,475.55,19206.0,475.2,475.86,474.87,475.55,19206.0
2021-01-06 12:10:00,475.55,475.64,475.21,475.42,9409.0,475.55,475.64,475.21,475.42,9409.0
2021-01-06 12:15:00,475.29,475.72,475.1,475.55,16478.0,475.29,475.72,475.1,475.55,16478.0
2021-01-06 12:20:00,475.5,475.64,474.71,474.71,17568.0,475.5,475.64,474.71,474.71,17568.0
2021-01-06 12:25:00,474.82,475.44,474.46,475.2,5943.0,474.82,475.44,474.46,475.2,5943.0
2021-01-06 12:30:00,475.21,475.52,475.09,475.18,6455.0,475.21,475.52,475.09,475.18,6455.0
2021-01-06 12:35:00,475.07,475.16,474.61,474.83,11737.0,475.07,475.16,474.61,474.83,11737.0
2021-01-06 12:40:00,474.83,475.15,474.63,474.63,13280.0,474.83,475.15,474.63,474.63,13280.0
2021-01-06 12:45:00,474.68,474.81,474.28,474.69,14275.0,474.68,474.81,474.28,474.69,14275.0
2021-01-06 12:50:00,474.73,474.97,474.02,474.6,15440.0,474.73,474.97,474.02,474.6,15440.0
2021-01-06 12:55:00,474.66,475.07,474.44,474.87,12407.0,474.66,475.07,474.44,474.87,12407.0
2021-01-06 13:00:00,475.04,475.68,474.85,475.28,13012.0,475.04,475.68,474.85,475.28,13012.0
2021-01-06 13:05:00,475.32,475.51,474.96,475.11,8325.0,475.32,475.51,474.96,475.11,8325.0
2021-01-06 13:10:00,475.33,475.76,475.26,475.44,11436.0,475.33,475.76,475.26,475.44,11436.0
2021-01-06 13:15:00,475.5,475.69,474.54,474.57,15348.0,475.5,475.69,474.54,474.57,15348.0
2021-01-06 13:20:00,474.63,474.67,473.66,473.66,9183.0,474.63,474.67,473.66,473.66,9183.0
2021-01-06 13:25:00,473.8,473.88,473.5,473.55,7766.0,473.8,473.88,473.5,473.55,7766.0
2021-01-06 13:30:00,473.62,473.71,473.36,473.59,10310.0,473.62,473.71,473.36,473.59,10310.0
2021-01-06 13:35:00,473.53,474.13,473.53,473.82,9619.0,473.53,474.13,473.53,473.82,9619.0
2021-01-06 13:40:00,473.85,474.74,473.75,474.65,6953.0,473.85,474.74,473.75,474.65,6953.0
2021-01-06 13:45:00,474.53,475.11,474.53,475.07,5477.0,474.53,475.11,474.53,475.07,5477.0
2021-01-06 13:50:00,474.84,475.04,474.25,474.43,8024.0,474.84,475.04,474.25,474.43,8024.0
2021-01-06 13:55:00,474.29,474.54,473.96,474.29,9540.0,474.29,474.54,473.96,474.29,9540.0
2021-01-06 14:00:00,474.23,474.98,474.23,474.49,7018.0,474.23,474.98,474.23,474.49,7018.0
2021-01-06 14:05:00,474.67,474.76,474.4,474.59,7205.0,474.67,474.76,474.4,474.59,7205.0
2021-01-06 14:10:00,474.44,474.69,474.26,474.59,6023.0,474.44,474.69,474.26,474.59,6023.0
2021-01-06 14:15:00,474.57,474.69,473.13,473.36,15053.0,474.57,474.69,473.13,473.36,15053.0
2021-01-06 14:20:00,473.35,473.74,472.75,472.75,11748.0,473.35,473.74,472.75,472.75,11748.0
2021-01-06 14:25:00,472.64,472.71,471.19,471.28,18865.0,472.64,472.71,471.19,471.28,18865.0
2021-01-06 14:30:00,471.0,472.97,471.0,471.93,19502.0,471.0,472.97,471.0,471.93,19502.0
2021-01-06 14:35:00,471.84,472.11,470.64,471.12,18519.0,471.84,472.11,470.64,471.12,18519.0
2021-01-06 14:40:00,470.81,472.48,470.79,471.3,14965.0,470.81,472.48,470.79,471.3,14965.0
2021-01-06 14:45:00,471.99,472.09,470.8,470.8,9096.0,471.99,472.09,470.8,470.8,9096.0
2021-01-06 14:50:00,470.86,471.5,470.49,471.29,10718.0,470.86,471.5,470.49,471.29,10718.0
2021-01-06 14:55:00,471.3,472.26,470.76,471.05,32204.0,471.3,472.26,470.76,471.05,32204.0
2021-01-06 15:00:00,471.0,471.0,470.13,470.5,9780.0,471.0,471.0,470.13,470.5,9780.0
2021-01-06 15:05:00,470.86,471.14,470.51,470.89,7890.0,470.86,471.14,470.51,470.89,7890.0
2021-01-06 15:10:00,470.93,471.01,469.86,470.02,52960.0,470.93,471.01,469.86,470.02,52960.0
2021-01-06 15:15:00,470.09,470.26,469.25,469.43,26560.0,470.09,470.26,469.25,469.43,26560.0
2021-01-06 15:20:00,469.49,469.62,468.33,468.34,31534.0,469.49,469.62,468.33,468.34,31534.0
2021-01-06 15:25:00,468.27,469.81,468.01,469.81,27554.0,468.27,469.81,468.01,469.81,27554.0
2021-01-06 15:30:00,469.59,469.9,468.36,468.79,33751.0,469.59,469.9,468.36,468.79,33751.0
2021-01-06 15:35:00,468.63,468.63,467.26,467.33,46801.0,468.63,468.63,467.26,467.33,46801.0
2021-01-06 15:40:00,467.37,468.2,467.22,468.12,60634.0,467.37,468.2,467.22,468.12,60634.0
2021-01-06 15:45:00,468.17,468.21,466.89,467.38,65811.0,468.17,468.21,466.89,467.38,65811.0
2021-01-06 15:50:00,467.23,467.23,466.09,466.29,95276.0,467.23,467.23,466.09,466.29,95276.0
2021-01-06 15:55:00,466.53,466.86,466.0,466.13,165670.0,466.53,466.86,466.0,466.13,165670.0
2021-01-07 09:30:00,471.14,471.81,469.77,471.39,107114.0,471.14,471.81,469.77,471.39,107114.0
2021-01-07 09:35:00,471.39,473.0,471.23,471.23,32542.0,471.39,473.0,471.23,471.23,32542.0
2021-01-07 09:40:00,471.31,471.78,469.27,470.17,34098.0,471.31,471.78,469.27,470.17,34098.0
2021-01-07 09:45:00,470.15,470.27,468.25,469.02,28084.0,470.15,470.27,468.25,469.02,28084.0
2021-01-07 09:50:00,469.02,471.08,468.7,470.75,21137.0,469.02,471.08,468.7,470.75,21137.0
2021-01-07 09:55:00,470.8,474.3,470.74,474.3,50401.0,470.8,474.3,470.74,474.3,50401.0
2021-01-07 10:00:00,474.42,474.54,472.53,474.33,33555.0,474.42,474.54,472.53,474.33,33555.0
2021-01-07 10:05:00,474.59,475.3,474.06,475.3,29263.0,474.59,475.3,474.06,475.3,29263.0
2021-01-07 10:10:00,475.3,476.46,475.05,476.07,23581.0,475.3,476.46,475.05,476.07,23581.0
2021-01-07 10:15:00,476.17,477.24,475.54,477.02,25641.0,476.17,477.24,475.54,477.02,25641.0
2021-01-07 10:20:00,477.05,478.53,476.89,477.11,41325.0,477.05,478.53,476.89,477.11,41325.0
2021-01-07 10:25:00,477.26,477.43,475.87,475.87,14122.0,477.26,477.43,475.87,475.87,14122.0
2021-01-07 10:30:00,476.22,477.25,475.91,477.03,18364.0,476.22,477.25,475.91,477.03,18364.0
2021-01-07 10:35:00,476.94,477.93,476.76,477.16,11066.0,476.94,477.93,476.76,477.16,11066.0
2021-01-07 10:40:00,477.08,478.52,477.08,478.1,13320.0,477.08,478.52,477.08,478.1,13320.0
2021-01-07 10:45:00,478.37,479.26,477.85,479.21,19739.0,478.37,479.26,477.85,479.21,19739.0
2021-01-07 10:50:00,479.23,479.28,478.65,478.88,12833.0,479.23,479.28,478.65,478.88,12833.0
2021-01-07 10:55:00,478.9,479.0,477.91,478.25,43781.0,478.9,479.0,477.91,478.25,43781.0
2021-01-07 11:00:00,478.37,478.76,478.2,478.28,9347.0,478.37,478.76,478.2,478.28,9347.0
2021-01-07 11:05:00,478.08,478.38,477.77,477.78,6613.0,478.08,478.38,477.77,477.78,6613.0
2021-01-07 11:10:00,477.81,478.19,477.26,477.78,13952.0,477.81,478.19,477.26,477.78,13952.0
2021-01-07 11:15:00,477.7,477.81,476.71,476.97,18163.0,477.7,477.81,476.71,476.97,18163.0
2021-01-07 11:20:00,476.94,477.46,476.51,477.06,9937.0,476.94,477.46,476.51,477.06,9937.0
2021-01-07 11:25:00,477.16,478.2,477.15,477.8,12155.0,477.16,478.2,477.15,477.8,12155.0
2021-01-07 11:30:00,477.73,478.59,477.55,477.55,11835.0,477.73,478.59,477.55,477.55,11835.0
2021-01-07 11:35:00,477.58,478.05,477.39,477.7,21153.0,477.58,478.05,477.39,477.7,21153.0
2021-01-07 11:40:00,477.8,478.06,477.49,477.54,10388.0,477.8,478.06,477.49,477.54,10388.0
2021-01-07 11:45:00,477.56,477.79,477.26,477.5,13192.0,477.56,477.79,477.26,477.5,13192.0
2021-01-07 11:50:00,477.5,477.72,476.82,477.09,9172.0,477.5,477.72,476.82,477.09,9172.0
2021-01-07 11:55:00,476.97,477.12,476.2,476.77,13122.0,476.97,477.12,476.2,476.77,13122.0
2021-01-07 12:00:00,476.97,477.44,476.7,476.84,9275.0,476.97,477.44,476.7,476.84,9275.0
2021-01-07 12:05:00,476.73,476.77,476.0,476.21,9485.0,476.73,476.77,476.0,476.21,9485.0
2021-01-07 12:10:00,476.25,476.4,475.75,475.78,8737.0,476.25,476.4,475.75,475.78,8737.0
2021-01-07 12:15:00,475.77,476.15,475.48,475.62,7893.0,475.77,476.15,475.48,475.62,7893.0
2021-01-07 12:20:00,475.6,475.71,475.18,475.46,12421.0,475.6,475.71,475.18,475.46,12421.0
2021-01-07 12:25:00,475.4,475.47,475.06,475.14,8045.0,475.4,475.47,475.06,475.14,8045.0
2021-01-07 12:30:00,475.31,476.03,475.31,475.94,12368.0,475.31,476.03,475.31,475.94,12368.0
2021-01-07 12:35:00,475.94,476.71,475.82,476.29,9320.0,475.94,476.71,475.82,476.29,9320.0
2021-01-07 12:40:00,476.25,476.38,475.84,475.86,6681.0,476.25,476.38,475.84,475.86,6681.0
2021-01-07 12:45:00,475.94,475.99,475.56,475.6,6569.0,475.94,475.99,475.56,475.6,6569.0
2021-01-07 12:50:00,475.68,476.09,475.45,476.09,7389.0,475.68,476.09,475.45,476.09,7389.0
2021-01-07 12:55:00,476.1,476.52,475.93,476.23,7351.0,476.1,476.52,475.93,476.23,7351.0
2021-01-07 13:00:00,476.36,476.54,475.03,475.03,16438.0,476.36,476.54,475.03,475.03,16438.0
2021-01-07 13:05:00,475.03,475.15,474.0,474.2,20699.0,475.03,475.15,474.0,474.2,20699.0
2021-01-07 13:10:00,474.15,475.79,474.08,475.79,11090.0,474.15,475.79,474.08,475.79,11090.0
2021-01-07 13:15:00,475.61,475.82,475.47,475.72,9154.0,475.61,475.82,475.47,475.72,9154.0
2021-01-07 13:20:00,475.81,476.94,475.78,476.91,11803.0,475.81,476.94,475.78,476.91,11803.0
2021-01-07 13:25:00,476.82,476.85,476.53,476.75,4678.0,476.82,476.85,476.53,476.75,4678.0
2021-01-07 13:30:00,476.77,477.96,476.76,477.77,9190.0,476.77,477.96,476.76,477.77,9190.0
2021-01-07 13:35:00,477.77,478.22,477.62,478.14,6705.0,477.77,478.22,477.62,478.14,6705.0
2021-01-07 13:40:00,478.15,478.15,477.42,477.48,5586.0,478.15,478.15,477.42,477.48,5586.0
2021-01-07 13:45:00,477.38,477.62,476.74,476.78,4556.0,477.38,477.62,476.74,476.78,4556.0
2021-01-07 13:50:00,476.84,477.39,476.66,477.25,7235.0,476.84,477.39,476.66,477.25,7235.0
2021-01-07 13:55:00,477.31,477.62,477.07,477.56,6202.0,477.31,477.62,477.07,477.56,6202.0
2021-01-07 14:00:00,477.4,477.49,477.01,477.36,9735.0,477.4,477.49,477.01,477.36,9735.0
2021-01-07 14:05:00,477.46,477.61,477.08,477.09,6865.0,477.46,477.61,477.08,477.09,6865.0
2021-01-07 14:10:00,477.2,477.33,477.08,477.15,5419.0,477.2,477.33,477.08,477.15,5419.0
2021-01-07 14:15:00,477.28,477.44,477.01,477.19,4086.0,477.28,477.44,477.01,477.19,4086.0
2021-01-07 14:20:00,477.19,477.47,477.1,477.2,7256.0,477.19,477.47,477.1,477.2,7256.0
2021-01-07 14:25:00,477.2,477.2,476.13,476.45,9057.0,477.2,477.2,476.13,476.45,9057.0
2021-01-07 14:30:00,476.36,476.88,476.21,476.88,5290.0,476.36,476.88,476.21,476.88,5290.0
2021-01-07 14:35:00,476.79,476.89,476.45,476.79,6629.0,476.79,476.89,476.45,476.79,6629.0
2021-01-07 14:40:00,476.69,476.86,476.5,476.57,10517.0,476.69,476.86,476.5,476.57,10517.0
2021-01-07 14:45:00,476.59,476.97,476.4,476.8,13057.0,476.59,476.97,476.4,476.8,13057.0
2021-01-07 14:50:00,476.69,476.89,476.62,476.7,5041.0,476.69,476.89,476.62,476.7,5041.0
2021-01-07 14:55:00,476.56,477.77,476.56,477.56,17416.0,476.56,477.77,476.56,477.56,17416.0
2021-01-07 15:00:00,477.59,478.0,477.55,477.91,10451.0,477.59,478.0,477.55,477.91,10451.0
2021-01-07 15:05:00,477.91,478.37,477.77,477.77,13881.0,477.91,478.37,477.77,477.77,13881.0
2021-01-07 15:10:00,477.88,477.88,477.2,477.5,7156.0,477.88,477.88,477.2,477.5,7156.0
2021-01-07 15:15:00,477.47,478.24,477.35,478.24,13544.0,477.47,478.24,477.35,478.24,13544.0
2021-01-07 15:20:00,478.21,478.93,478.21,478.88,19515.0,478.21,478.93,478.21,478.88,19515.0
2021-01-07 15:25:00,478.88,479.62,478.88,479.62,31404.0,478.88,479.62,478.88,479.62,31404.0
2021-01-07 15:30:00,479.59,479.64,478.89,479.01,18513.0,479.59,479.64,478.89,479.01,18513.0
2021-01-07 15:35:00,479.0,479.25,478.88,479.03,14390.0,479.0,479.25,478.88,479.03,14390.0
2021-01-07 15:40:00,479.01,479.26,478.32,478.46,20914.0,479.01,479.26,478.32,478.46,20914.0
2021-01-07 15:45:00,478.51,478.75,477.83,477.83,37649.0,478.51,478.75,477.83,477.83,37649.0
2021-01-07 15:50:00,477.73,478.6,477.59,478.43,41794.0,477.73,478.6,477.59,478.43,41794.0
2021-01-07 15:55:00,478.23,478.42,477.28,477.74,111487.0,478.23,478.42,477.28,477.74,111487.0
2021-01-08 09:30:00,480.0,480.88,477.21,479.46,81854.0,480.0,480.88,477.21,479.46,81854.0
2021-01-08 09:35:00,480.0,482.78,479.6,482.73,21185.0,480.0,482.78,479.6,482.73,21185.0
2021-01-08 09:40:00,482.84,484.32,482.83,483.68,23179.0,482.84,484.32,482.83,483.68,23179.0
2021-01-08 09:45:00,483.34,484.3,481.4,482.1,25843.0,483.34,484.3,481.4,482.1,25843.0
2021-01-08 09:50:00,481.83,482.3,480.47,480.67,13702.0,481.83,482.3,480.47,480.67,13702.0
2021-01-08 09:55:00,480.49,482.18,480.46,481.91,19373.0,480.49,482.18,480.46,481.91,19373.0
2021-01-08 10:00:00,481.77,483.13,481.76,482.98,11946.0,481.77,483.13,481.76,482.98,11946.0
2021-01-08 10:05:00,483.06,483.24,482.27,482.29,12185.0,483.06,483.24,482.27,482.29,12185.0
2021-01-08 10:10:00,482.11,482.82,482.03,482.04,10604.0,482.11,482.82,482.03,482.04,10604.0
2021-01-08 10:15:00,481.84,482.65,481.39,482.38,5711.0,481.84,482.65,481.39,482.38,5711.0
2021-01-08 10:20:00,482.17,482.19,480.5,480.69,10576.0,482.17,482.19,480.5,480.69,10576.0
2021-01-08 10:25:00,480.31,480.42,478.52,479.0,12494.0,480.31,480.42,478.52,479.0,12494.0
2021-01-08 10:30:00,478.99,480.16,478.8,480.16,14105.0,478.99,480.16,478.8,480.16,14105.0
2021-01-08 10:35:00,479.79,482.19,479.6,481.99,13336.0,479.79,482.19,479.6,481.99,13336.0
2021-01-08 10:40:00,481.99,482.5,481.77,482.17,5437.0,481.99,482.5,481.77,482.17,5437.0
2021-01-08 10:45:00,482.0,482.4,481.71,482.16,7091.0,482.0,482.4,481.71,482.16,7091.0
2021-01-08 10:50:00,482.0,482.49,481.7,482.35,6059.0,482.0,482.49,481.7,482.35,6059.0
2021-01-08 10:55:00,482.47,482.74,481.84,482.06,17290.0,482.47,482.74,481.84,482.06,17290.0
2021-01-08 11:00:00,481.81,482.32,481.57,482.32,6023.0,481.81,482.32,481.57,482.32,6023.0
2021-01-08 11:05:00,482.32,482.75,481.83,481.83,10008.0,482.32,482.75,481.83,481.83,10008.0
2021-01-08 11:10:00,481.99,481.99,480.86,480.86,6530.0,481.99,481.99,480.86,480.86,6530.0
2021-01-08 11:15:00,480.82,480.85,479.6,480.58,26727.0,480.82,480.85,479.6,480.58,26727.0
2021-01-08 11:20:00,480.45,481.35,480.43,481.35,11916.0,480.45,481.35,480.43,481.35,11916.0
2021-01-08 11:25:00,481.32,482.5,481.15,482.43,11455.0,481.32,482.5,481.15,482.43,11455.0
2021-01-08 11:30:00,482.4,482.89,481.6,481.61,19606.0,482.4,482.89,481.6,481.61,19606.0
2021-01-08 11:35:00,481.81,482.2,481.68,482.0,7765.0,481.81,482.2,481.68,482.0,7765.0
2021-01-08 11:40:00,482.0,482.19,481.32,482.16,21073.0,482.0,482.19,481.32,482.16,21073.0
2021-01-08 11:45:00,482.15,482.51,481.6,482.11,11809.0,482.15,482.51,481.6,482.11,11809.0
2021-01-08 11:50:00,482.08,482.08,481.11,481.37,6752.0,482.08,482.08,481.11,481.37,6752.0
2021-01-08 11:55:00,481.5,482.48,481.5,482.48,15830.0,481.5,482.48,481.5,482.48,15830.0
2021-01-08 12:00:00,482.64,482.93,481.91,481.95,8460.0,482.64,482.93,481.91,481.95,8460.0
2021-01-08 12:05:00,482.18,482.68,482.18,482.21,7462.0,482.18,482.68,482.18,482.21,7462.0
2021-01-08 12:10:00,482.27,483.3,482.27,483.23,12935.0,482.27,483.3,482.27,483.23,12935.0
2021-01-08 12:15:00,483.2,483.53,482.84,483.29,15596.0,483.2,483.53,482.84,483.29,15596.0
2021-01-08 12:20:00,483.36,483.43,482.3,482.45,4438.0,483.36,483.43,482.3,482.45,4438.0
2021-01-08 12:25:00,482.44,482.46,481.85,481.95,9282.0,482.44,482.46,481.85,481.95,9282.0
2021-01-08 12:30:00,482.07,482.59,481.71,482.48,14005.0,482.07,482.59,481.71,482.48,14005.0
2021-01-08 12:35:00,482.63,483.32,482.63,483.32,3856.0,482.63,483.32,482.63,483.32,3856.0
2021-01-08 12:40:00,483.22,483.56,482.93,482.93,11512.0,483.22,483.56,482.93,482.93,11512.0
2021-01-08 12:45:00,482.67,482.74,481.5,481.5,9689.0,482.67,482.74,481.5,481.5,9689.0
2021-01-08 12:50:00,481.43,481.66,480.99,481.43,10013.0,481.43,481.66,480.99,481.43,10013.0
2021-01-08 12:55:00,481.55,481.74,481.18,481.5,6586.0,481.55,481.74,481.18,481.5,6586.0
2021-01-08 13:00:00,481.5,481.6,480.65,481.04,8758.0,481.5,481.6,480.65,481.04,8758.0
2021-01-08 13:05:00,481.06,481.49,480.84,481.27,6900.0,481.06,481.49,480.84,481.27,6900.0
2021-01-08 13:10:00,481.2,481.61,481.0,481.2,13079.0,481.2,481.61,481.0,481.2,13079.0
2021-01-08 13:15:00,481.48,481.5,480.29,480.29,14011.0,481.48,481.5,480.29,480.29,14011.0
2021-01-08 13:20:00,480.07,480.22,479.09,479.42,13939.0,480.07,480.22,479.09,479.42,13939.0
2021-01-08 13:25:00,479.5,480.15,479.46,480.05,4405.0,479.5,480.15,479.46,480.05,4405.0
2021-01-08 13:30:00,479.96,480.35,479.75,479.86,7533.0,479.96,480.35,479.75,479.86,7533.0
2021-01-08 13:35:00,479.71,480.41,478.87,479.96,12739.0,479.71,480.41,478.87,479.96,12739.0
2021-01-08 13:40:00,479.87,479.99,478.74,479.47,15595.0,479.87,479.99,478.74,479.47,15595.0
2021-01-08 13:45:00,480.31,481.29,480.25,481.24,9928.0,480.31,481.29,480.25,481.24,9928.0
2021-01-08 13:50:00,481.06,481.41,481.05,481.35,3467.0,481.06,481.41,481.05,481.35,3467.0
2021-01-08 13:55:00,481.25,481.86,481.24,481.72,5803.0,481.25,481.86,481.24,481.72,5803.0
2021-01-08 14:00:00,481.75,482.07,480.96,481.04,14174.0,481.75,482.07,480.96,481.04,14174.0
2021-01-08 14:05:00,480.99,481.58,480.75,481.15,11129.0,480.99,481.58,480.75,481.15,11129.0
2021-01-08 14:10:00,481.15,481.77,480.69,480.71,16176.0,481.15,481.77,480.69,480.71,16176.0
2021-01-08 14:15:00,480.71,482.66,480.7,482.53,18337.0,480.71,482.66,480.7,482.53,18337.0
2021-01-08 14:20:00,482.4,483.38,482.11,483.36,12419.0,482.4,483.38,482.11,483.36,12419.0
2021-01-08 14:25:00,483.14,484.0,482.89,483.58,20880.0,483.14,484.0,482.89,483.58,20880.0
2021-01-08 14:30:00,483.57,483.57,482.95,483.08,13738.0,483.57,483.57,482.95,483.08,13738.0
2021-01-08 14:35:00,483.0,483.0,482.61,482.98,7276.0,483.0,483.0,482.61,482.98,7276.0
2021-01-08 14:40:00,483.22,483.35,482.4,482.4,8134.0,483.22,483.35,482.4,482.4,8134.0
2021-01-08 14:45:00,482.65,483.02,482.15,482.9,9184.0,482.65,483.02,482.15,482.9,9184.0
2021-01-08 14:50:00,483.1,483.49,482.85,482.85,25981.0,483.1,483.49,482.85,482.85,25981.0
2021-01-08 14:55:00,482.81,483.32,482.51,483.01,13211.0,482.81,483.32,482.51,483.01,13211.0
2021-01-08 15:00:00,483.12,483.4,482.81,483.04,13144.0,483.12,483.4,482.81,483.04,13144.0
2021-01-08 15:05:00,482.87,483.52,482.79,483.5,12291.0,482.87,483.52,482.79,483.5,12291.0
2021-01-08 15:10:00,483.45,484.07,483.17,484.0,10058.0,483.45,484.07,483.17,484.0,10058.0
2021-01-08 15:15:00,484.01,484.2,483.74,484.0,19637.0,484.01,484.2,483.74,484.0,19637.0
2021-01-08 15:20:00,483.98,484.14,483.23,483.26,11449.0,483.98,484.14,483.23,483.26,11449.0
2021-01-08 15:25:00,483.24,483.5,482.92,483.03,11995.0,483.24,483.5,482.92,483.03,11995.0
2021-01-08 15:30:00,483.1,483.24,482.57,483.24,16404.0,483.1,483.24,482.57,483.24,16404.0
2021-01-08 15:35:00,483.07,483.3,482.81,483.18,10451.0,483.07,483.3,482.81,483.18,10451.0
2021-01-08 15:40:00,483.07,483.56,483.06,483.51,16645.0,483.07,483.56,483.06,483.51,16645.0
2021-01-08 15:45:00,483.53,484.02,483.37,483.77,24476.0,483.53,484.02,483.37,483.77,24476.0
2021-01-08 15:50:00,483.86,484.84,483.86,484.74,53267.0,483.86,484.84,483.86,484.74,53267.0
2021-01-08 15:55:00,484.65,485.54,484.33,484.68,89380.0,484.65,485.54,484.33,484.68,89380.0
2021-01-11 09:30:00,481.99,482.59,475.11,475.29,98881.0,481.99,482.59,475.11,475.29,98881.0
2021-01-11 09:35:00,475.4,475.4,471.78,473.42,50258.0,475.4,475.4,471.78,473.42,50258.0
2021-01-11 09:40:00,473.93,474.61,471.3,472.27,36317.0,473.93,474.61,471.3,472.27,36317.0
2021-01-11 09:45:00,472.31,474.99,471.6,473.99,24452.0,472.31,474.99,471.6,473.99,24452.0
2021-01-11 09:50:00,473.69,474.0,472.81,472.81,35799.0,473.69,474.0,472.81,472.81,35799.0
2021-01-11 09:55:00,472.98,473.27,471.49,472.65,38794.0,472.98,473.27,471.49,472.65,38794.0
2021-01-11 10:00:00,472.18,473.66,472.18,472.92,26807.0,472.18,473.66,472.18,472.92,26807.0
2021-01-11 10:05:00,473.23,475.47,473.04,475.36,32298.0,473.23,475.47,473.04,475.36,32298.0
2021-01-11 10:10:00,475.15,475.63,474.9,475.4,22355.0,475.15,475.63,474.9,475.4,22355.0
2021-01-11 10:15:00,475.41,475.72,474.77,474.77,13705.0,475.41,475.72,474.77,474.77,13705.0
2021-01-11 10:20:00,474.93,475.3,474.27,475.11,18893.0,474.93,475.3,474.27,475.11,18893.0
2021-01-11 10:25:00,475.29,476.0,475.02,475.95,6352.0,475.29,476.0,475.02,475.95,6352.0
2021-01-11 10:30:00,475.96,476.55,475.96,476.32,11718.0,475.96,476.55,475.96,476.32,11718.0
2021-01-11 10:35:00,476.27,477.0,475.97,476.57,10681.0,476.27,477.0,475.97,476.57,10681.0
2021-01-11 10:40:00,476.78,477.55,476.78,477.28,19210.0,476.78,477.55,476.78,477.28,19210.0
2021-01-11 10:45:00,477.31,477.32,476.3,476.82,11477.0,477.31,477.32,476.3,476.82,11477.0
2021-01-11 10:50:00,476.81,477.01,476.05,476.37,7867.0,476.81,477.01,476.05,476.37,7867.0
2021-01-11 10:55:00,476.43,476.7,475.82,476.02,11427.0,476.43,476.7,475.82,476.02,11427.0
2021-01-11 11:00:00,476.19,476.23,475.58,476.04,14367.0,476.19,476.23,475.58,476.04,14367.0
2021-01-11 11:05:00,476.15,476.48,475.68,476.28,34971.0,476.15,476.48,475.68,476.28,34971.0
2021-01-11 11:10:00,476.2,476.2,475.01,475.18,8865.0,476.2,476.2,475.01,475.18,8865.0
2021-01-11 11:15:00,475.06,475.59,474.82,475.23,14482.0,475.06,475.59,474.82,475.23,14482.0
2021-01-11 11:20:00,475.43,477.16,475.42,477.0,14746.0,475.43,477.16,475.42,477.0,14746.0
2021-01-11 11:25:00,477.28,477.28,476.67,476.98,12643.0,477.28,477.28,476.67,476.98,12643.0
2021-01-11 11:30:00,477.25,477.84,477.25,477.58,7265.0,477.25,477.84,477.25,477.58,7265.0
2021-01-11 11:35:00,477.51,477.8,477.38,477.8,8950.0,477.51,477.8,477.38,477.8,8950.0
2021-01-11 11:40:00,477.68,477.84,476.76,477.1,17266.0,477.68,477.84,476.76,477.1,17266.0
2021-01-11 11:45:00,477.09,477.45,476.78,477.15,4236.0,477.09,477.45,476.78,477.15,4236.0
2021-01-11 11:50:00,476.91,476.95,476.27,476.42,5142.0,476.91,476.95,476.27,476.42,5142.0
2021-01-11 11:55:00,476.28,477.0,476.28,476.85,9619.0,476.28,477.0,476.28,476.85,9619.0
2021-01-11 12:00:00,477.14,477.5,477.1,477.3,9519.0,477.14,477.5,477.1,477.3,9519.0
2021-01-11 12:05:00,477.27,477.35,476.84,477.09,4115.0,477.27,477.35,476.84,477.09,4115.0
2021-01-11 12:10:00,476.94,477.22,476.72,477.22,14024.0,476.94,477.22,476.72,477.22,14024.0
2021-01-11 12:15:00,477.33,478.19,477.33,478.04,9834.0,477.33,478.19,477.33,478.04,9834.0
2021-01-11 12:20:00,477.93,478.59,477.87,478.32,6561.0,477.93,478.59,477.87,478.32,6561.0
2021-01-11 12:25:00,478.35,478.38,477.85,478.31,6630.0,478.35,478.38,477.85,478.31,6630.0
2021-01-11 12:30:00,478.38,478.82,478.38,478.71,4621.0,478.38,478.82,478.38,478.71,4621.0
2021-01-11 12:35:00,478.56,478.66,477.99,477.99,4304.0,478.56,478.66,477.99,477.99,4304.0
2021-01-11 12:40:00,478.02,478.45,477.65,478.17,7380.0,478.02,478.45,477.65,478.17,7380.0
2021-01-11 12:45:00,478.37,478.87,478.25,478.52,4805.0,478.37,478.87,478.25,478.52,4805.0
2021-01-11 12:50:00,478.48,478.85,478.4,478.41,2788.0,478.48,478.85,478.4,478.41,2788.0
2021-01-11 12:55:00,478.47,478.48,477.91,478.22,5016.0,478.47,478.48,477.91,478.22,5016.0
2021-01-11 13:00:00,478.29,478.75,478.24,478.35,4463.0,478.29,478.75,478.24,478.35,4463.0
2021-01-11 13:05:00,478.49,478.68,478.08,478.13,4292.0,478.49,478.68,478.08,478.13,4292.0
2021-01-11 13:10:00,478.08,478.12,477.85,478.06,7235.0,478.08,478.12,477.85,478.06,7235.0
2021-01-11 13:15:00,478.22,478.33,477.71,477.75,2070.0,478.22,478.33,477.71,477.75,2070.0
2021-01-11 13:20:00,477.48,477.71,476.96,477.71,5277.0,477.48,477.71,476.96,477.71,5277.0
2021-01-11 13:25:00,477.74,477.83,477.28,477.59,8926.0,477.74,477.83,477.28,477.59,8926.0
2021-01-11 13:30:00,477.63,477.93,477.3,477.7,7513.0,477.63,477.93,477.3,477.7,7513.0
2021-01-11 13:35:00,477.67,478.26,477.67,478.2,6186.0,477.67,478.26,477.67,478.2,6186.0
2021-01-11 13:40:00,478.17,478.2,477.45,477.56,3822.0,478.17,478.2,477.45,477.56,3822.0
2021-01-11 13:45:00,477.63,477.7,476.64,476.89,11513.0,477.63,477.7,476.64,476.89,11513.0
2021-01-11 13:50:00,476.82,477.35,476.63,477.0,7965.0,476.82,477.35,476.63,477.0,7965.0
2021-01-11 13:55:00,476.99,477.11,476.57,476.67,3471.0,476.99,477.11,476.57,476.67,3471.0
2021-01-11 14:00:00,476.52,476.54,476.0,476.37,4001.0,476.52,476.54,476.0,476.37,4001.0
2021-01-11 14:05:00,476.23,476.23,475.2,475.21,11818.0,476.23,476.23,475.2,475.21,11818.0
2021-01-11 14:10:00,475.23,475.32,474.82,475.08,6699.0,475.23,475.32,474.82,475.08,6699.0
2021-01-11 14:15:00,474.93,475.66,474.93,475.09,6329.0,474.93,475.66,474.93,475.09,6329.0
2021-01-11 14:20:00,475.11,475.31,474.56,474.78,8900.0,475.11,475.31,474.56,474.78,8900.0
2021-01-11 14:25:00,474.79,474.87,474.42,474.56,4813.0,474.79,474.87,474.42,474.56,4813.0
2021-01-11 14:30:00,474.56,474.92,474.24,474.56,6905.0,474.56,474.92,474.24,474.56,6905.0
2021-01-11 14:35:00,474.49,474.67,474.0,474.29,7850.0,474.49,474.67,474.0,474.29,7850.0
2021-01-11 14:40:00,474.28,474.89,474.25,474.69,4950.0,474.28,474.89,474.25,474.69,4950.0
2021-01-11 14:45:00,474.7,474.88,474.28,474.59,8259.0,474.7,474.88,474.28,474.59,8259.0
2021-01-11 14:50:00,474.57,475.0,474.32,475.0,10784.0,474.57,475.0,474.32,475.0,10784.0
2021-01-11 14:55:00,475.06,475.66,475.02,475.52,9818.0,475.06,475.66,475.02,475.52,9818.0
2021-01-11 15:00:00,475.24,475.25,474.64,474.96,6403.0,475.24,475.25,474.64,474.96,6403.0
2021-01-11 15:05:00,474.92,475.02,474.17,474.4,11208.0,474.92,475.02,474.17,474.4,11208.0
2021-01-11 15:10:00,474.68,474.68,473.51,473.64,14812.0,474.68,474.68,473.51,473.64,14812.0
2021-01-11 15:15:00,473.74,474.25,473.69,474.18,9458.0,473.74,474.25,473.69,474.18,9458.0
2021-01-11 15:20:00,474.13,474.26,473.0,473.1,12353.0,474.13,474.26,473.0,473.1,12353.0
2021-01-11 15:25:00,473.1,473.72,472.75,472.88,11329.0,473.1,473.72,472.75,472.88,11329.0
2021-01-11 15:30:00,472.76,473.48,472.61,472.97,12530.0,472.76,473.48,472.61,472.97,12530.0
2021-01-11 15:35:00,472.72,473.72,472.72,473.37,9270.0,472.72,473.72,472.72,473.37,9270.0
2021-01-11 15:40:00,473.41,474.8,473.21,474.25,18769.0,473.41,474.8,473.21,474.25,18769.0
2021-01-11 15:45:00,474.55,475.3,474.19,475.13,21863.0,474.55,475.3,474.19,475.13,21863.0
2021-01-11 15:50:00,475.31,475.97,473.59,473.59,39958.0,475.31,475.97,473.59,473.59,39958.0
2021-01-11 15:55:00,473.81,474.81,473.8,474.23,75678.0,473.81,474.81,473.8,474.23,75678.0
2021-01-12 09:30:00,474.27,474.98,472.74,473.18,83124.0,474.27,474.98,472.74,473.18,83124.0
2021-01-12 09:35:00,473.5,475.0,473.5,473.58,26826.0,473.5,475.0,473.5,473.58,26826.0
2021-01-12 09:40:00,473.98,474.07,472.2,472.58,43689.0,473.98,474.07,472.2,472.58,43689.0
2021-01-12 09:45:00,473.06,473.3,470.11,470.56,41617.0,473.06,473.3,470.11,470.56,41617.0
2021-01-12 09:50:00,470.83,470.83,468.57,469.74,47317.0,470.83,470.83,468.57,469.74,47317.0
2021-01-12 09:55:00,469.98,470.13,468.28,468.75,28788.0,469.98,470.13,468.28,468.75,28788.0
2021-01-12 10:00:00,468.69,469.08,467.55,468.36,40409.0,468.69,469.08,467.55,468.36,40409.0
2021-01-12 10:05:00,468.52,469.07,467.25,468.04,20106.0,468.52,469.07,467.25,468.04,20106.0
2021-01-12 10:10:00,468.22,468.77,466.5,467.19,45486.0,468.22,468.77,466.5,467.19,45486.0
2021-01-12 10:15:00,466.83,468.9,466.53,468.7,24451.0,466.83,468.9,466.53,468.7,24451.0
2021-01-12 10:20:00,468.95,468.95,468.09,468.35,19917.0,468.95,468.95,468.09,468.35,19917.0
2021-01-12 10:25:00,468.37,468.51,467.25,467.29,16120.0,468.37,468.51,467.25,467.29,16120.0
2021-01-12 10:30:00,467.45,467.69,466.84,467.02,21803.0,467.45,467.69,466.84,467.02,21803.0
2021-01-12 10:35:00,467.04,468.8,466.83,468.61,32929.0,467.04,468.8,466.83,468.61,32929.0
2021-01-12 10:40:00,468.8,469.21,468.41,468.7,22681.0,468.8,469.21,468.41,468.7,22681.0
2021-01-12 10:45:00,468.68,468.68,467.63,468.49,22882.0,468.68,468.68,467.63,468.49,22882.0
2021-01-12 10:50:00,468.51,468.98,468.31,468.5,27155.0,468.51,468.98,468.31,468.5,27155.0
2021-01-12 10:55:00,468.5,468.51,465.51,465.77,37661.0,468.5,468.51,465.51,465.77,37661.0
2021-01-12 11:00:00,465.77,468.36,465.7,468.23,25592.0,465.77,468.36,465.7,468.23,25592.0
2021-01-12 11:05:00,468.43,469.75,468.42,469.56,13582.0,468.43,469.75,468.42,469.56,13582.0
2021-01-12 11:10:00,469.4,469.94,469.36,469.5,23276.0,469.4,469.94,469.36,469.5,23276.0
2021-01-12 11:15:00,469.57,470.11,469.47,469.48,22609.0,469.57,470.11,469.47,469.48,22609.0
2021-01-12 11:20:00,469.55,469.57,468.66,468.75,12843.0,469.55,469.57,468.66,468.75,12843.0
2021-01-12 11:25:00,468.67,469.33,467.57,469.03,15063.0,468.67,469.33,467.57,469.03,15063.0
2021-01-12 11:30:00,469.15,469.66,468.4,469.47,19723.0,469.15,469.66,468.4,469.47,19723.0
2021-01-12 11:35:00,469.45,470.27,469.2,469.85,14799.0,469.45,470.27,469.2,469.85,14799.0
2021-01-12 11:40:00,469.83,470.18,468.65,468.84,16951.0,469.83,470.18,468.65,468.84,16951.0
2021-01-12 11:45:00,468.74,468.74,466.85,467.46,16694.0,468.74,468.74,466.85,467.46,16694.0
2021-01-12 11:50:00,467.43,468.13,467.14,468.01,14245.0,467.43,468.13,467.14,468.01,14245.0
2021-01-12 11:55:00,468.04,468.24,467.56,467.7,15157.0,468.04,468.24,467.56,467.7,15157.0
2021-01-12 12:00:00,467.68,467.94,466.61,466.61,21516.0,467.68,467.94,466.61,466.61,21516.0
2021-01-12 12:05:00,466.63,466.78,465.87,466.19,27954.0,466.63,466.78,465.87,466.19,27954.0
2021-01-12 12:10:00,466.13,466.4,465.34,465.58,31894.0,466.13,466.4,465.34,465.58,31894.0
2021-01-12 12:15:00,465.43,465.49,464.0,464.73,43380.0,465.43,465.49,464.0,464.73,43380.0
2021-01-12 12:20:00,464.74,464.97,464.3,464.79,24028.0,464.74,464.97,464.3,464.79,24028.0
2021-01-12 12:25:00,464.85,466.3,464.85,466.3,24214.0,464.85,466.3,464.85,466.3,24214.0
2021-01-12 12:30:00,466.1,466.64,465.6,466.34,22110.0,466.1,466.64,465.6,466.34,22110.0
2021-01-12 12:35:00,466.3,466.53,466.01,466.5,9780.0,466.3,466.53,466.01,466.5,9780.0
2021-01-12 12:40:00,466.5,466.59,465.78,466.13,10350.0,466.5,466.59,465.78,466.13,10350.0
2021-01-12 12:45:00,466.01,466.15,465.65,465.66,8641.0,466.01,466.15,465.65,465.66,8641.0
2021-01-12 12:50:00,465.63,466.9,465.55,466.9,10445.0,465.63,466.9,465.55,466.9,10445.0
2021-01-12 12:55:00,466.84,468.21,466.74,468.2,12380.0,466.84,468.21,466.74,468.2,12380.0
2021-01-12 13:00:00,468.05,468.31,467.79,468.16,8137.0,468.05,468.31,467.79,468.16,8137.0
2021-01-12 13:05:00,468.25,468.3,467.76,467.8,7883.0,468.25,468.3,467.76,467.8,7883.0
2021-01-12 13:10:00,467.87,469.1,467.84,468.86,11166.0,467.87,469.1,467.84,468.86,11166.0
2021-01-12 13:15:00,468.89,469.01,468.47,468.56,11794.0,468.89,469.01,468.47,468.56,11794.0
2021-01-12 13:20:00,468.56,468.59,468.23,468.37,7439.0,468.56,468.59,468.23,468.37,7439.0
2021-01-12 13:25:00,468.32,469.4,468.29,469.32,8105.0,468.32,469.4,468.29,469.32,8105.0
2021-01-12 13:30:00,469.23,469.94,469.08,469.94,6636.0,469.23,469.94,469.08,469.94,6636.0
2021-01-12 13:35:00,469.72,469.8,469.11,469.53,10884.0,469.72,469.8,469.11,469.53,10884.0
2021-01-12 13:40:00,469.61,469.87,469.38,469.76,6168.0,469.61,469.87,469.38,469.76,6168.0
2021-01-12 13:45:00,469.61,470.1,469.44,470.1,10840.0,469.61,470.1,469.44,470.1,10840.0
2021-01-12 13:50:00,470.06,470.85,469.94,470.39,12850.0,470.06,470.85,469.94,470.39,12850.0
2021-01-12 13:55:00,470.53,470.56,470.02,470.34,7286.0,470.53,470.56,470.02,470.34,7286.0
2021-01-12 14:00:00,470.29,471.14,470.2,471.0,11024.0,470.29,471.14,470.2,471.0,11024.0
2021-01-12 14:05:00,470.92,471.57,470.9,471.54,11509.0,470.92,471.57,470.9,471.54,11509.0
2021-01-12 14:10:00,471.54,471.96,471.0,471.9,15839.0,471.54,471.96,471.0,471.9,15839.0
2021-01-12 14:15:00,471.82,472.12,471.42,471.99,19835.0,471.82,472.12,471.42,471.99,19835.0
2021-01-12 14:20:00,471.94,472.49,471.93,472.26,16719.0,471.94,472.49,471.93,472.26,16719.0
2021-01-12 14:25:00,472.14,472.63,471.73,472.41,13417.0,472.14,472.63,471.73,472.41,13417.0
2021-01-12 14:30:00,472.46,473.75,472.36,473.55,17886.0,472.46,473.75,472.36,473.55,17886.0
2021-01-12 14:35:00,473.41,473.43,472.52,472.61,11350.0,473.41,473.43,472.52,472.61,11350.0
2021-01-12 14:40:00,472.58,473.23,472.39,472.96,20137.0,472.58,473.23,472.39,472.96,20137.0
2021-01-12 14:45:00,472.98,473.34,472.55,473.12,23214.0,472.98,473.34,472.55,473.12,23214.0
2021-01-12 14:50:00,473.06,473.29,472.74,472.89,22960.0,473.06,473.29,472.74,472.89,22960.0
2021-01-12 14:55:00,472.99,473.67,472.76,473.6,20844.0,472.99,473.67,472.76,473.6,20844.0
2021-01-12 15:00:00,473.6,474.43,473.5,474.43,18825.0,473.6,474.43,473.5,474.43,18825.0
2021-01-12 15:05:00,474.43,474.43,473.4,473.67,23023.0,474.43,474.43,473.4,473.67,23023.0
2021-01-12 15:10:00,473.7,474.31,473.49,473.76,17163.0,473.7,474.31,473.49,473.76,17163.0
2021-01-12 15:15:00,473.83,474.07,473.37,473.39,17657.0,473.83,474.07,473.37,473.39,17657.0
2021-01-12 15:20:00,473.36,473.6,472.62,472.83,17064.0,473.36,473.6,472.62,472.83,17064.0
2021-01-12 15:25:00,472.85,472.85,472.23,472.47,18706.0,472.85,472.85,472.23,472.47,18706.0
2021-01-12 15:30:00,472.49,473.0,472.36,472.69,12603.0,472.49,473.0,472.36,472.69,12603.0
2021-01-12 15:35:00,472.62,472.88,471.93,472.73,16995.0,472.62,472.88,471.93,472.73,16995.0
2021-01-12 15:40:00,472.66,473.08,472.59,472.84,16923.0,472.66,473.08,472.59,472.84,16923.0
2021-01-12 15:45:00,472.82,473.2,472.78,473.18,18400.0,472.82,473.2,472.78,473.18,18400.0
2021-01-12 15:50:00,473.23,473.27,471.89,471.98,46380.0,473.23,473.27,471.89,471.98,46380.0
2021-01-12 15:55:00,471.92,472.32,471.65,471.65,73237.0,471.92,472.32,471.65,471.65,73237.0
2021-01-13 09:30:00,472.0,473.65,470.98,473.62,65750.0,472.0,473.65,470.98,473.62,65750.0
2021-01-13 09:35:00,473.71,474.61,471.68,471.68,33958.0,473.71,474.61,471.68,471.68,33958.0
2021-01-13 09:40:00,471.27,472.0,470.7,472.0,16681.0,471.27,472.0,470.7,472.0,16681.0
2021-01-13 09:45:00,472.14,473.5,471.9,472.61,16942.0,472.14,473.5,471.9,472.61,16942.0
2021-01-13 09:50:00,472.81,473.29,472.21,472.43,12480.0,472.81,473.29,472.21,472.43,12480.0
2021-01-13 09:55:00,472.41,472.57,470.9,470.9,16913.0,472.41,472.57,470.9,470.9,16913.0
2021-01-13 10:00:00,470.65,470.89,469.3,469.9,24132.0,470.65,470.89,469.3,469.9,24132.0
2021-01-13 10:05:00,470.0,470.73,469.57,469.9,30513.0,470.0,470.73,469.57,469.9,30513.0
2021-01-13 10:10:00,470.08,470.58,469.35,470.42,16130.0,470.08,470.58,469.35,470.42,16130.0
2021-01-13 10:15:00,470.73,471.87,470.31,471.82,7468.0,470.73,471.87,470.31,471.82,7468.0
2021-01-13 10:20:00,471.75,472.41,471.34,471.41,13279.0,471.75,472.41,471.34,471.41,13279.0
2021-01-13 10:25:00,471.45,471.9,471.33,471.68,8789.0,471.45,471.9,471.33,471.68,8789.0
2021-01-13 10:30:00,471.79,472.89,471.63,472.46,12429.0,471.79,472.89,471.63,472.46,12429.0
2021-01-13 10:35:00,472.65,474.15,472.43,474.15,20132.0,472.65,474.15,472.43,474.15,20132.0
2021-01-13 10:40:00,474.17,474.6,472.95,473.04,19776.0,474.17,474.6,472.95,473.04,19776.0
2021-01-13 10:45:00,473.19,473.68,473.03,473.36,12971.0,473.19,473.68,473.03,473.36,12971.0
2021-01-13 10:50:00,473.47,474.07,473.0,473.71,9872.0,473.47,474.07,473.0,473.71,9872.0
2021-01-13 10:55:00,473.73,474.25,473.1,474.11,14388.0,473.73,474.25,473.1,474.11,14388.0
2021-01-13 11:00:00,474.22,474.84,473.73,473.8,8951.0,474.22,474.84,473.73,473.8,8951.0
2021-01-13 11:05:00,473.91,474.37,473.75,474.31,6599.0,473.91,474.37,473.75,474.31,6599.0
2021-01-13 11:10:00,474.21,474.38,472.97,473.73,9195.0,474.21,474.38,472.97,473.73,9195.0
2021-01-13 11:15:00,473.75,474.0,473.17,473.35,7678.0,473.75,474.0,473.17,473.35,7678.0
2021-01-13 11:20:00,473.43,474.4,473.32,474.2,7031.0,473.43,474.4,473.32,474.2,7031.0
2021-01-13 11:25:00,474.36,475.38,474.31,474.86,14773.0,474.36,475.38,474.31,474.86,14773.0
2021-01-13 11:30:00,474.97,476.57,474.57,476.47,19622.0,474.97,476.57,474.57,476.47,19622.0
2021-01-13 11:35:00,476.65,477.59,476.42,477.57,15514.0,476.65,477.59,476.42,477.57,15514.0
2021-01-13 11:40:00,477.51,477.85,477.06,477.68,12545.0,477.51,477.85,477.06,477.68,12545.0
2021-01-13 11:45:00,477.52,477.61,476.27,476.63,10514.0,477.52,477.61,476.27,476.63,10514.0
2021-01-13 11:50:00,476.49,476.49,475.49,475.53,7334.0,476.49,476.49,475.49,475.53,7334.0
2021-01-13 11:55:00,475.34,475.96,475.34,475.75,6729.0,475.34,475.96,475.34,475.75,6729.0
2021-01-13 12:00:00,475.48,476.25,475.4,475.49,10144.0,475.48,476.25,475.4,475.49,10144.0
2021-01-13 12:05:00,475.61,476.51,475.46,475.78,10373.0,475.61,476.51,475.46,475.78,10373.0
2021-01-13 12:10:00,475.76,475.85,475.09,475.11,9671.0,475.76,475.85,475.09,475.11,9671.0
2021-01-13 12:15:00,475.3,475.3,474.69,474.69,8542.0,475.3,475.3,474.69,474.69,8542.0
2021-01-13 12:20:00,474.78,474.8,474.17,474.19,2991.0,474.78,474.8,474.17,474.19,2991.0
2021-01-13 12:25:00,474.14,474.5,473.92,474.5,6768.0,474.14,474.5,473.92,474.5,6768.0
2021-01-13 12:30:00,474.48,474.52,473.96,474.03,4580.0,474.48,474.52,473.96,474.03,4580.0
2021-01-13 12:35:00,474.15,474.51,473.85,474.4,8787.0,474.15,474.51,473.85,474.4,8787.0
2021-01-13 12:40:00,474.35,474.93,474.34,474.75,13748.0,474.35,474.93,474.34,474.75,13748.0
2021-01-13 12:45:00,474.81,474.85,474.03,474.03,6077.0,474.81,474.85,474.03,474.03,6077.0
2021-01-13 12:50:00,474.0,474.5,473.91,474.5,4468.0,474.0,474.5,473.91,474.5,4468.0
2021-01-13 12:55:00,474.49,474.5,473.88,474.0,5917.0,474.49,474.5,473.88,474.0,5917.0
2021-01-13 13:00:00,473.94,474.14,473.67,473.94,6473.0,473.94,474.14,473.67,473.94,6473.0
2021-01-13 13:05:00,473.97,474.13,473.79,473.91,4532.0,473.97,474.13,473.79,473.91,4532.0
2021-01-13 13:10:00,474.04,474.29,473.95,474.13,12607.0,474.04,474.29,473.95,474.13,12607.0
2021-01-13 13:15:00,474.17,474.35,473.91,474.11,5495.0,474.17,474.35,473.91,474.11,5495.0
2021-01-13 13:20:00,473.96,474.0,473.61,473.81,6231.0,473.96,474.0,473.61,473.81,6231.0
2021-01-13 13:25:00,473.75,474.0,473.38,473.59,12800.0,473.75,474.0,473.38,473.59,12800.0
2021-01-13 13:30:00,473.42,473.56,473.12,473.56,11936.0,473.42,473.56,473.12,473.56,11936.0
2021-01-13 13:35:00,473.3,473.41,473.05,473.39,4525.0,473.3,473.41,473.05,473.39,4525.0
2021-01-13 13:40:00,473.38,473.38,472.8,473.19,7928.0,473.38,473.38,472.8,473.19,7928.0
2021-01-13 13:45:00,473.16,473.17,472.67,472.73,4440.0,473.16,473.17,472.67,472.73,4440.0
2021-01-13 13:50:00,472.73,473.13,472.73,473.0,4183.0,472.73,473.13,472.73,473.0,4183.0
2021-01-13 13:55:00,473.02,473.27,472.71,472.92,10095.0,473.02,473.27,472.71,472.92,10095.0
2021-01-13 14:00:00,473.03,473.84,472.73,473.66,9249.0,473.03,473.84,472.73,473.66,9249.0
2021-01-13 14:05:00,473.71,474.12,473.55,474.03,5547.0,473.71,474.12,473.55,474.03,5547.0
2021-01-13 14:10:00,474.12,474.12,473.71,474.03,14166.0,474.12,474.12,473.71,474.03,14166.0
2021-01-13 14:15:00,474.03,474.03,473.67,473.67,6631.0,474.03,474.03,473.67,473.67,6631.0
2021-01-13 14:20:00,473.6,473.6,473.17,473.52,6930.0,473.6,473.6,473.17,473.52,6930.0
2021-01-13 14:25:00,473.41,474.19,473.41,473.74,6116.0,473.41,474.19,473.41,473.74,6116.0
2021-01-13 14:30:00,473.59,474.47,473.59,474.31,8280.0,473.59,474.47,473.59,474.31,8280.0
2021-01-13 14:35:00,474.21,474.5,474.15,474.42,7622.0,474.21,474.5,474.15,474.42,7622.0
2021-01-13 14:40:00,474.52,474.56,473.0,473.12,15208.0,474.52,474.56,473.0,473.12,15208.0
2021-01-13 14:45:00,472.98,473.6,472.9,473.28,13287.0,472.98,473.6,472.9,473.28,13287.0
2021-01-13 14:50:00,473.24,473.96,473.24,473.83,5744.0,473.24,473.96,473.24,473.83,5744.0
2021-01-13 14:55:00,473.72,473.83,473.47,473.83,7045.0,473.72,473.83,473.47,473.83,7045.0
2021-01-13 15:00:00,473.9,473.9,473.3,473.46,8191.0,473.9,473.9,473.3,473.46,8191.0
2021-01-13 15:05:00,473.45,473.46,472.94,473.06,8885.0,473.45,473.46,472.94,473.06,8885.0
2021-01-13 15:10:00,473.1,473.33,472.81,472.92,8209.0,473.1,473.33,472.81,472.92,8209.0
2021-01-13 15:15:00,472.81,473.04,472.51,472.68,12520.0,472.81,473.04,472.51,472.68,12520.0
2021-01-13 15:20:00,472.73,472.74,472.11,472.56,11140.0,472.73,472.74,472.11,472.56,11140.0
2021-01-13 15:25:00,472.45,472.58,472.04,472.17,13643.0,472.45,472.58,472.04,472.17,13643.0
2021-01-13 15:30:00,472.27,473.3,472.09,472.81,12129.0,472.27,473.3,472.09,472.81,12129.0
2021-01-13 15:35:00,472.9,472.9,472.45,472.65,12717.0,472.9,472.9,472.45,472.65,12717.0
2021-01-13 15:40:00,472.66,473.07,472.66,472.82,15242.0,472.66,473.07,472.66,472.82,15242.0
2021-01-13 15:45:00,472.82,473.01,472.31,472.4,18744.0,472.82,473.01,472.31,472.4,18744.0
2021-01-13 15:50:00,472.51,472.52,471.64,471.64,34069.0,472.51,472.52,471.64,471.64,34069.0
2021-01-13 15:55:00,471.79,472.58,471.66,472.05,89412.0,471.79,472.58,471.66,472.05,89412.0
2021-01-14 09:30:00,472.41,473.55,469.96,471.65,87954.0,472.41,473.55,469.96,471.65,87954.0
2021-01-14 09:35:00,471.48,472.64,469.17,472.0,53862.0,471.48,472.64,469.17,472.0,53862.0
2021-01-14 09:40:00,472.0,472.19,470.52,470.73,43974.0,472.0,472.19,470.52,470.73,43974.0
2021-01-14 09:45:00,470.86,470.96,468.25,468.88,35781.0,470.86,470.96,468.25,468.88,35781.0
2021-01-14 09:50:00,468.81,469.69,468.16,468.49,23797.0,468.81,469.69,468.16,468.49,23797.0
2021-01-14 09:55:00,468.59,470.03,468.29,469.72,18012.0,468.59,470.03,468.29,469.72,18012.0
2021-01-14 10:00:00,469.46,469.54,468.11,468.54,37692.0,469.46,469.54,468.11,468.54,37692.0
2021-01-14 10:05:00,468.41,469.03,468.1,468.54,27422.0,468.41,469.03,468.1,468.54,27422.0
2021-01-14 10:10:00,468.63,469.4,468.35,468.57,17505.0,468.63,469.4,468.35,468.57,17505.0
2021-01-14 10:15:00,468.8,470.1,468.7,469.49,18699.0,468.8,470.1,468.7,469.49,18699.0
2021-01-14 10:20:00,469.45,469.48,468.7,468.82,14164.0,469.45,469.48,468.7,468.82,14164.0
2021-01-14 10:25:00,468.81,468.98,467.5,468.15,20382.0,468.81,468.98,467.5,468.15,20382.0
2021-01-14 10:30:00,468.58,469.09,468.39,468.73,15496.0,468.58,469.09,468.39,468.73,15496.0
2021-01-14 10:35:00,468.81,469.37,468.39,468.39,11323.0,468.81,469.37,468.39,468.39,11323.0
2021-01-14 10:40:00,468.38,468.86,467.8,468.05,32887.0,468.38,468.86,467.8,468.05,32887.0
2021-01-14 10:45:00,468.09,468.57,467.93,467.99,34666.0,468.09,468.57,467.93,467.99,34666.0
2021-01-14 10:50:00,468.09,468.33,467.75,467.97,32704.0,468.09,468.33,467.75,467.97,32704.0
2021-01-14 10:55:00,468.04,468.18,467.51,467.51,11350.0,468.04,468.18,467.51,467.51,11350.0
2021-01-14 11:00:00,467.7,467.94,466.63,467.31,39870.0,467.7,467.94,466.63,467.31,39870.0
2021-01-14 11:05:00,467.39,467.44,466.7,466.88,14516.0,467.39,467.44,466.7,466.88,14516.0
2021-01-14 11:10:00,466.92,467.56,466.8,467.22,16763.0,466.92,467.56,466.8,467.22,16763.0
2021-01-14 11:15:00,467.1,467.2,466.05,466.05,14405.0,467.1,467.2,466.05,466.05,14405.0
2021-01-14 11:20:00,466.0,466.06,465.1,465.43,16698.0,466.0,466.06,465.1,465.43,16698.0
2021-01-14 11:25:00,465.25,466.12,465.25,465.65,17473.0,465.25,466.12,465.25,465.65,17473.0
2021-01-14 11:30:00,465.75,465.94,464.71,464.71,20225.0,465.75,465.94,464.71,464.71,20225.0
2021-01-14 11:35:00,464.67,464.67,464.0,464.28,26056.0,464.67,464.67,464.0,464.28,26056.0
2021-01-14 11:40:00,464.28,465.87,464.27,465.71,19768.0,464.28,465.87,464.27,465.71,19768.0
2021-01-14 11:45:00,465.56,466.23,465.56,466.1,8664.0,465.56,466.23,465.56,466.1,8664.0
2021-01-14 11:50:00,466.06,466.45,466.06,466.13,14117.0,466.06,466.45,466.06,466.13,14117.0
2021-01-14 11:55:00,466.12,466.24,465.79,466.0,8791.0,466.12,466.24,465.79,466.0,8791.0
2021-01-14 12:00:00,466.02,466.02,465.0,465.08,30811.0,466.02,466.02,465.0,465.08,30811.0
2021-01-14 12:05:00,465.08,465.63,464.36,464.39,19279.0,465.08,465.63,464.36,464.39,19279.0
2021-01-14 12:10:00,464.18,465.11,464.18,464.9,19279.0,464.18,465.11,464.18,464.9,19279.0
2021-01-14 12:15:00,465.04,465.3,464.47,465.03,9823.0,465.04,465.3,464.47,465.03,9823.0
2021-01-14 12:20:00,465.19,465.43,465.01,465.42,6035.0,465.19,465.43,465.01,465.42,6035.0
2021-01-14 12:25:00,465.39,465.63,465.27,465.6,10725.0,465.39,465.63,465.27,465.6,10725.0
2021-01-14 12:30:00,465.55,465.85,465.14,465.14,6608.0,465.55,465.85,465.14,465.14,6608.0
2021-01-14 12:35:00,465.14,465.44,464.86,465.01,7055.0,465.14,465.44,464.86,465.01,7055.0
2021-01-14 12:40:00,464.92,464.92,464.0,464.34,22743.0,464.92,464.92,464.0,464.34,22743.0
2021-01-14 12:45:00,464.27,464.5,464.0,464.46,8029.0,464.27,464.5,464.0,464.46,8029.0
2021-01-14 12:50:00,464.63,465.04,464.43,464.96,2524.0,464.63,465.04,464.43,464.96,2524.0
2021-01-14 12:55:00,465.06,466.07,465.03,465.92,17328.0,465.06,466.07,465.03,465.92,17328.0
2021-01-14 13:00:00,465.84,465.94,465.33,465.37,6554.0,465.84,465.94,465.33,465.37,6554.0
2021-01-14 13:05:00,465.5,465.6,465.01,465.35,8528.0,465.5,465.6,465.01,465.35,8528.0
2021-01-14 13:10:00,465.19,465.4,465.11,465.18,4998.0,465.19,465.4,465.11,465.18,4998.0
2021-01-14 13:15:00,465.09,465.59,464.89,465.04,13706.0,465.09,465.59,464.89,465.04,13706.0
2021-01-14 13:20:00,464.92,465.5,464.36,464.93,13893.0,464.92,465.5,464.36,464.93,13893.0
2021-01-14 13:25:00,464.93,464.99,464.61,464.83,6294.0,464.93,464.99,464.61,464.83,6294.0
2021-01-14 13:30:00,464.77,464.8,464.37,464.6,7332.0,464.77,464.8,464.37,464.6,7332.0
2021-01-14 13:35:00,464.65,464.96,464.4,464.88,5720.0,464.65,464.96,464.4,464.88,5720.0
2021-01-14 13:40:00,464.88,465.21,464.7,464.84,22014.0,464.88,465.21,464.7,464.84,22014.0
2021-01-14 13:45:00,464.8,465.11,464.6,464.92,14659.0,464.8,465.11,464.6,464.92,14659.0
2021-01-14 13:50:00,464.87,464.88,464.1,464.21,10418.0,464.87,464.88,464.1,464.21,10418.0
2021-01-14 13:55:00,464.16,464.48,464.15,464.19,3955.0,464.16,464.48,464.15,464.19,3955.0
2021-01-14 14:00:00,464.1,465.0,464.1,464.76,10301.0,464.1,465.0,464.1,464.76,10301.0
2021-01-14 14:05:00,464.86,464.86,464.18,464.5,20246.0,464.86,464.86,464.18,464.5,20246.0
2021-01-14 14:10:00,464.53,464.59,462.87,462.96,40682.0,464.53,464.59,462.87,462.96,40682.0
2021-01-14 14:15:00,463.0,463.36,462.79,463.21,19126.0,463.0,463.36,462.79,463.21,19126.0
2021-01-14 14:20:00,463.28,463.36,462.62,462.76,13412.0,463.28,463.36,462.62,462.76,13412.0
2021-01-14 14:25:00,462.75,462.82,462.4,462.72,18883.0,462.75,462.82,462.4,462.72,18883.0
2021-01-14 14:30:00,462.66,462.95,462.59,462.77,11593.0,462.66,462.95,462.59,462.77,11593.0
2021-01-14 14:35:00,462.71,462.9,462.67,462.67,10383.0,462.71,462.9,462.67,462.67,10383.0
2021-01-14 14:40:00,462.69,462.71,462.2,462.47,23239.0,462.69,462.71,462.2,462.47,23239.0
2021-01-14 14:45:00,462.62,463.81,462.53,463.73,18398.0,462.62,463.81,462.53,463.73,18398.0
2021-01-14 14:50:00,463.76,464.3,463.5,463.59,26859.0,463.76,464.3,463.5,463.59,26859.0
2021-01-14 14:55:00,463.62,464.15,463.36,464.05,10734.0,463.62,464.15,463.36,464.05,10734.0
2021-01-14 15:00:00,463.97,464.2,463.08,463.57,14461.0,463.97,464.2,463.08,463.57,14461.0
2021-01-14 15:05:00,463.64,464.26,463.59,464.25,10179.0,463.64,464.26,463.59,464.25,10179.0
2021-01-14 15:10:00,464.25,464.33,463.86,464.14,15857.0,464.25,464.33,463.86,464.14,15857.0
2021-01-14 15:15:00,464.21,464.3,463.33,463.47,17448.0,464.21,464.3,463.33,463.47,17448.0
2021-01-14 15:20:00,463.42,464.33,463.36,463.83,37224.0,463.42,464.33,463.36,463.83,37224.0
2021-01-14 15:25:00,463.73,464.59,463.66,464.57,28335.0,463.73,464.59,463.66,464.57,28335.0
2021-01-14 15:30:00,464.46,464.77,464.09,464.56,28613.0,464.46,464.77,464.09,464.56,28613.0
2021-01-14 15:35:00,464.65,464.65,464.12,464.3,40204.0,464.65,464.65,464.12,464.3,40204.0
2021-01-14 15:40:00,464.34,465.75,464.25,465.74,29615.0,464.34,465.75,464.25,465.74,29615.0
2021-01-14 15:45:00,465.79,465.79,464.54,464.54,33553.0,465.79,465.79,464.54,464.54,33553.0
2021-01-14 15:50:00,464.4,464.63,462.55,462.72,80859.0,464.4,464.63,462.55,462.72,80859.0
2021-01-14 15:55:00,462.77,463.87,462.72,463.35,151471.0,462.77,463.87,462.72,463.35,151471.0
2021-01-15 09:30:00,462.67,466.62,462.36,466.15,236561.0,462.67,466.62,462.36,466.15,236561.0
2021-01-15 09:35:00,466.09,467.88,465.26,465.37,58526.0,466.09,467.88,465.26,465.37,58526.0
2021-01-15 09:40:00,465.68,466.63,464.0,465.13,49009.0,465.68,466.63,464.0,465.13,49009.0
2021-01-15 09:45:00,465.1,466.52,465.1,466.17,24494.0,465.1,466.52,465.1,466.17,24494.0
2021-01-15 09:50:00,466.13,466.5,464.93,466.37,21877.0,466.13,466.5,464.93,466.37,21877.0
2021-01-15 09:55:00,466.22,466.37,465.28,465.39,10303.0,466.22,466.37,465.28,465.39,10303.0
2021-01-15 10:00:00,465.46,465.8,463.24,463.36,24144.0,465.46,465.8,463.24,463.36,24144.0
2021-01-15 10:05:00,463.38,463.64,461.86,461.86,32320.0,463.38,463.64,461.86,461.86,32320.0
2021-01-15 10:10:00,461.82,462.32,461.5,462.02,19256.0,461.82,462.32,461.5,462.02,19256.0
2021-01-15 10:15:00,462.0,462.74,460.8,460.82,22265.0,462.0,462.74,460.8,460.82,22265.0
2021-01-15 10:20:00,461.24,461.42,460.4,460.75,18617.0,461.24,461.42,460.4,460.75,18617.0
2021-01-15 10:25:00,460.64,461.79,460.37,461.34,11615.0,460.64,461.79,460.37,461.34,11615.0
2021-01-15 10:30:00,461.4,463.32,460.88,463.31,15598.0,461.4,463.32,460.88,463.31,15598.0
2021-01-15 10:35:00,463.34,464.0,462.94,463.33,11639.0,463.34,464.0,462.94,463.33,11639.0
2021-01-15 10:40:00,463.45,463.98,463.2,463.56,17293.0,463.45,463.98,463.2,463.56,17293.0
2021-01-15 10:45:00,463.38,463.44,462.49,462.54,8536.0,463.38,463.44,462.49,462.54,8536.0
2021-01-15 10:50:00,462.65,462.65,461.74,462.21,8207.0,462.65,462.65,461.74,462.21,8207.0
2021-01-15 10:55:00,462.31,462.31,460.55,460.94,17223.0,462.31,462.31,460.55,460.94,17223.0
2021-01-15 11:00:00,461.0,461.07,459.28,459.62,25103.0,461.0,461.07,459.28,459.62,25103.0
2021-01-15 11:05:00,459.51,460.7,458.56,460.59,20941.0,459.51,460.7,458.56,460.59,20941.0
2021-01-15 11:10:00,460.6,461.7,460.4,461.22,43438.0,460.6,461.7,460.4,461.22,43438.0
2021-01-15 11:15:00,461.1,462.2,460.71,462.2,9228.0,461.1,462.2,460.71,462.2,9228.0
2021-01-15 11:20:00,462.26,462.45,461.52,461.81,4965.0,462.26,462.45,461.52,461.81,4965.0
2021-01-15 11:25:00,461.68,462.46,461.61,461.79,15050.0,461.68,462.46,461.61,461.79,15050.0
2021-01-15 11:30:00,461.73,462.09,461.52,461.87,10293.0,461.73,462.09,461.52,461.87,10293.0
2021-01-15 11:35:00,461.66,461.78,461.33,461.48,11981.0,461.66,461.78,461.33,461.48,11981.0
2021-01-15 11:40:00,461.52,462.0,460.86,460.94,12996.0,461.52,462.0,460.86,460.94,12996.0
2021-01-15 11:45:00,460.9,461.04,460.07,460.26,9635.0,460.9,461.04,460.07,460.26,9635.0
2021-01-15 11:50:00,460.22,460.55,459.88,460.44,22550.0,460.22,460.55,459.88,460.44,22550.0
2021-01-15 11:55:00,460.31,461.07,460.12,460.23,10260.0,460.31,461.07,460.12,460.23,10260.0
2021-01-15 12:00:00,460.23,460.37,459.77,460.18,14900.0,460.23,460.37,459.77,460.18,14900.0
2021-01-15 12:05:00,460.35,460.46,459.43,459.5,16022.0,460.35,460.46,459.43,459.5,16022.0
2021-01-15 12:10:00,459.53,459.66,459.19,459.59,12409.0,459.53,459.66,459.19,459.59,12409.0
2021-01-15 12:15:00,459.59,460.19,459.33,459.7,17606.0,459.59,460.19,459.33,459.7,17606.0
2021-01-15 12:20:00,459.86,460.03,459.2,459.22,10681.0,459.86,460.03,459.2,459.22,10681.0
2021-01-15 12:25:00,459.43,459.63,459.06,459.07,9610.0,459.43,459.63,459.06,459.07,9610.0
2021-01-15 12:30:00,459.0,459.8,458.93,459.58,11044.0,459.0,459.8,458.93,459.58,11044.0
2021-01-15 12:35:00,459.66,459.89,458.95,459.16,20326.0,459.66,459.89,458.95,459.16,20326.0
2021-01-15 12:40:00,459.08,459.82,459.04,459.23,5623.0,459.08,459.82,459.04,459.23,5623.0
2021-01-15 12:45:00,459.24,459.65,459.2,459.36,6234.0,459.24,459.65,459.2,459.36,6234.0
2021-01-15 12:50:00,459.36,459.82,458.85,459.64,11578.0,459.36,459.82,458.85,459.64,11578.0
2021-01-15 12:55:00,459.77,459.81,459.17,459.41,9753.0,459.77,459.81,459.17,459.41,9753.0
2021-01-15 13:00:00,459.55,459.55,458.75,459.0,12307.0,459.55,459.55,458.75,459.0,12307.0
2021-01-15 13:05:00,458.96,459.63,458.9,459.42,4490.0,458.96,459.63,458.9,459.42,4490.0
2021-01-15 13:10:00,459.43,460.08,459.3,460.08,8527.0,459.43,460.08,459.3,460.08,8527.0
2021-01-15 13:15:00,460.12,460.64,460.08,460.54,8533.0,460.12,460.64,460.08,460.54,8533.0
2021-01-15 13:20:00,460.6,460.77,460.15,460.75,13074.0,460.6,460.77,460.15,460.75,13074.0
2021-01-15 13:25:00,460.9,461.2,460.56,460.58,9444.0,460.9,461.2,460.56,460.58,9444.0
2021-01-15 13:30:00,460.57,460.73,459.59,459.84,9153.0,460.57,460.73,459.59,459.84,9153.0
2021-01-15 13:35:00,459.72,460.51,459.46,460.38,5644.0,459.72,460.51,459.46,460.38,5644.0
2021-01-15 13:40:00,460.19,460.52,459.84,460.29,6728.0,460.19,460.52,459.84,460.29,6728.0
2021-01-15 13:45:00,460.36,460.97,460.28,460.72,15222.0,460.36,460.97,460.28,460.72,15222.0
2021-01-15 13:50:00,460.73,461.41,460.39,460.65,6314.0,460.73,461.41,460.39,460.65,6314.0
2021-01-15 13:55:00,460.39,460.48,460.13,460.41,7780.0,460.39,460.48,460.13,460.41,7780.0
2021-01-15 14:00:00,460.39,460.76,460.13,460.33,9398.0,460.39,460.76,460.13,460.33,9398.0
2021-01-15 14:05:00,460.31,460.34,459.52,459.75,8726.0,460.31,460.34,459.52,459.75,8726.0
2021-01-15 14:10:00,459.66,459.89,459.13,459.25,14381.0,459.66,459.89,459.13,459.25,14381.0
2021-01-15 14:15:00,459.29,459.54,459.04,459.13,24171.0,459.29,459.54,459.04,459.13,24171.0
2021-01-15 14:20:00,459.09,459.18,458.65,458.74,18346.0,459.09,459.18,458.65,458.74,18346.0
2021-01-15 14:25:00,458.68,458.93,458.37,458.5,12706.0,458.68,458.93,458.37,458.5,12706.0
2021-01-15 14:30:00,458.5,458.62,458.24,458.45,13053.0,458.5,458.62,458.24,458.45,13053.0
2021-01-15 14:35:00,458.39,458.65,458.16,458.3,26787.0,458.39,458.65,458.16,458.3,26787.0
2021-01-15 14:40:00,458.37,458.94,458.22,458.81,30608.0,458.37,458.94,458.22,458.81,30608.0
2021-01-15 14:45:00,458.87,459.17,458.33,458.84,23821.0,458.87,459.17,458.33,458.84,23821.0
2021-01-15 14:50:00,458.84,458.95,458.35,458.75,15594.0,458.84,458.95,458.35,458.75,15594.0
2021-01-15 14:55:00,458.82,458.82,458.0,458.18,19094.0,458.82,458.82,458.0,458.18,19094.0
2021-01-15 15:00:00,458.25,458.54,458.1,458.18,13998.0,458.25,458.54,458.1,458.18,13998.0
2021-01-15 15:05:00,458.23,458.35,457.49,457.81,29302.0,458.23,458.35,457.49,457.81,29302.0
2021-01-15 15:10:00,457.81,458.5,457.81,458.49,20448.0,457.81,458.5,457.81,458.49,20448.0
2021-01-15 15:15:00,458.5,459.33,458.0,458.83,31461.0,458.5,459.33,458.0,458.83,31461.0
2021-01-15 15:20:00,458.75,458.83,458.32,458.4,21438.0,458.75,458.83,458.32,458.4,21438.0
2021-01-15 15:25:00,458.43,458.87,458.21,458.87,16698.0,458.43,458.87,458.21,458.87,16698.0
2021-01-15 15:30:00,458.96,459.09,458.73,458.8,12641.0,458.96,459.09,458.73,458.8,12641.0
2021-01-15 15:35:00,458.71,459.06,458.51,458.82,15024.0,458.71,459.06,458.51,458.82,15024.0
2021-01-15 15:40:00,458.72,459.4,458.55,458.67,21815.0,458.72,459.4,458.55,458.67,21815.0
2021-01-15 15:45:00,458.61,459.12,458.48,458.89,39399.0,458.61,459.12,458.48,458.89,39399.0
2021-01-15 15:50:00,458.93,459.43,458.05,458.22,63976.0,458.93,459.43,458.05,458.22,63976.0
2021-01-15 15:55:00,458.19,458.68,457.97,458.07,118165.0,458.19,458.68,457.97,458.07,118165.0
2021-01-19 09:30:00,461.17,461.59,456.92,460.12,122792.0,461.17,461.59,456.92,460.12,122792.0
2021-01-19 09:35:00,460.52,460.99,458.1,458.43,47826.0,460.52,460.99,458.1,458.43,47826.0
2021-01-19 09:40:00,458.49,459.2,457.0,457.0,35639.0,458.49,459.2,457.0,457.0,35639.0
2021-01-19 09:45:00,456.93,457.92,456.57,457.27,22659.0,456.93,457.92,456.57,457.27,22659.0
2021-01-19 09:50:00,457.45,457.78,455.25,455.25,48328.0,457.45,457.78,455.25,455.25,48328.0
2021-01-19 09:55:00,455.27,456.75,455.26,456.64,32268.0,455.27,456.75,455.26,456.64,32268.0
2021-01-19 10:00:00,456.6,457.31,455.88,457.05,38647.0,456.6,457.31,455.88,457.05,38647.0
2021-01-19 10:05:00,456.94,457.34,456.34,456.68,25911.0,456.94,457.34,456.34,456.68,25911.0
2021-01-19 10:10:00,456.66,457.18,456.33,457.05,14953.0,456.66,457.18,456.33,457.05,14953.0
2021-01-19 10:15:00,457.01,457.18,456.2,456.29,16621.0,457.01,457.18,456.2,456.29,16621.0
2021-01-19 10:20:00,456.13,456.75,455.69,455.9,25915.0,456.13,456.75,455.69,455.9,25915.0
2021-01-19 10:25:00,455.89,456.64,455.82,456.3,16464.0,455.89,456.64,455.82,456.3,16464.0
2021-01-19 10:30:00,456.24,456.54,455.75,456.11,21079.0,456.24,456.54,455.75,456.11,21079.0
2021-01-19 10:35:00,456.12,456.22,455.53,455.79,13158.0,456.12,456.22,455.53,455.79,13158.0
2021-01-19 10:40:00,455.88,456.53,455.54,455.67,20122.0,455.88,456.53,455.54,455.67,20122.0
2021-01-19 10:45:00,455.6,455.77,454.63,455.0,36095.0,455.6,455.77,454.63,455.0,36095.0
2021-01-19 10:50:00,455.05,455.08,454.38,454.68,25679.0,455.05,455.08,454.38,454.68,25679.0
2021-01-19 10:55:00,454.58,455.41,454.58,455.36,36711.0,454.58,455.41,454.58,455.36,36711.0
2021-01-19 11:00:00,455.49,455.66,455.01,455.01,21329.0,455.49,455.66,455.01,455.01,21329.0
2021-01-19 11:05:00,455.01,455.52,454.46,454.94,14144.0,455.01,455.52,454.46,454.94,14144.0
2021-01-19 11:10:00,455.05,455.14,454.01,454.11,68090.0,455.05,455.14,454.01,454.11,68090.0
2021-01-19 11:15:00,454.09,454.36,453.57,454.11,83111.0,454.09,454.36,453.57,454.11,83111.0
2021-01-19 11:20:00,454.11,454.28,453.68,454.25,30396.0,454.11,454.28,453.68,454.25,30396.0
2021-01-19 11:25:00,454.26,454.74,454.02,454.25,15480.0,454.26,454.74,454.02,454.25,15480.0
2021-01-19 11:30:00,454.31,454.32,454.0,454.04,29221.0,454.31,454.32,454.0,454.04,29221.0
2021-01-19 11:35:00,454.12,454.34,453.34,454.25,23395.0,454.12,454.34,453.34,454.25,23395.0
2021-01-19 11:40:00,454.39,454.59,454.19,454.4,16471.0,454.39,454.59,454.19,454.4,16471.0
2021-01-19 11:45:00,454.4,454.52,454.02,454.17,19425.0,454.4,454.52,454.02,454.17,19425.0
2021-01-19 11:50:00,454.18,454.43,453.81,454.2,31735.0,454.18,454.43,453.81,454.2,31735.0
2021-01-19 11:55:00,454.2,454.53,454.08,454.39,20657.0,454.2,454.53,454.08,454.39,20657.0
2021-01-19 12:00:00,454.3,455.64,454.3,455.38,20105.0,454.3,455.64,454.3,455.38,20105.0
2021-01-19 12:05:00,455.37,455.57,454.26,454.34,22791.0,455.37,455.57,454.26,454.34,22791.0
2021-01-19 12:10:00,454.43,454.6,454.28,454.56,14074.0,454.43,454.6,454.28,454.56,14074.0
2021-01-19 12:15:00,454.62,455.92,454.62,455.74,23157.0,454.62,455.92,454.62,455.74,23157.0
2021-01-19 12:20:00,455.74,456.0,455.56,455.7,14352.0,455.74,456.0,455.56,455.7,14352.0
2021-01-19 12:25:00,455.72,455.75,455.04,455.42,8971.0,455.72,455.75,455.04,455.42,8971.0
2021-01-19 12:30:00,455.62,455.97,455.43,455.5,14809.0,455.62,455.97,455.43,455.5,14809.0
2021-01-19 12:35:00,455.5,455.81,455.44,455.8,34082.0,455.5,455.81,455.44,455.8,34082.0
2021-01-19 12:40:00,455.7,457.0,455.51,456.84,119576.0,455.7,457.0,455.51,456.84,119576.0
2021-01-19 12:45:00,457.0,458.21,456.85,457.57,95108.0,457.0,458.21,456.85,457.57,95108.0
2021-01-19 12:50:00,457.65,457.94,456.9,456.95,32155.0,457.65,457.94,456.9,456.95,32155.0
2021-01-19 12:55:00,457.04,457.45,456.93,457.16,57290.0,457.04,457.45,456.93,457.16,57290.0
2021-01-19 13:00:00,457.24,457.4,457.04,457.17,63947.0,457.24,457.4,457.04,457.17,63947.0
2021-01-19 13:05:00,457.17,457.32,456.9,457.28,53364.0,457.17,457.32,456.9,457.28,53364.0
2021-01-19 13:10:00,457.3,457.31,456.8,457.03,62012.0,457.3,457.31,456.8,457.03,62012.0
2021-01-19 13:15:00,456.99,457.21,456.85,457.05,20275.0,456.99,457.21,456.85,457.05,20275.0
2021-01-19 13:20:00,457.03,457.09,456.79,456.94,14934.0,457.03,457.09,456.79,456.94,14934.0
2021-01-19 13:25:00,456.8,457.05,456.69,457.0,20102.0,456.8,457.05,456.69,457.0,20102.0
2021-01-19 13:30:00,457.07,458.23,457.01,457.72,64795.0,457.07,458.23,457.01,457.72,64795.0
2021-01-19 13:35:00,457.79,458.08,457.7,457.91,38345.0,457.79,458.08,457.7,457.91,38345.0
2021-01-19 13:40:00,457.88,458.05,457.75,457.91,30397.0,457.88,458.05,457.75,457.91,30397.0
2021-01-19 13:45:00,457.91,458.12,457.81,457.93,53808.0,457.91,458.12,457.81,457.93,53808.0
2021-01-19 13:50:00,457.92,458.01,457.8,457.88,37441.0,457.92,458.01,457.8,457.88,37441.0
2021-01-19 13:55:00,457.88,458.07,457.76,457.96,29913.0,457.88,458.07,457.76,457.96,29913.0
2021-01-19 14:00:00,457.98,457.99,457.74,457.96,25229.0,457.98,457.99,457.74,457.96,25229.0
2021-01-19 14:05:00,457.91,458.71,457.87,458.63,44450.0,457.91,458.71,457.87,458.63,44450.0
2021-01-19 14:10:00,458.58,458.87,458.09,458.31,15739.0,458.58,458.87,458.09,458.31,15739.0
2021-01-19 14:15:00,458.27,458.38,457.73,457.97,9765.0,458.27,458.38,457.73,457.97,9765.0
2021-01-19 14:20:00,457.99,458.01,457.79,457.97,7665.0,457.99,458.01,457.79,457.97,7665.0
2021-01-19 14:25:00,457.92,458.34,457.85,458.15,9431.0,457.92,458.34,457.85,458.15,9431.0
2021-01-19 14:30:00,458.14,458.64,458.06,458.59,17505.0,458.14,458.64,458.06,458.59,17505.0
2021-01-19 14:35:00,458.55,458.66,457.5,457.5,19161.0,458.55,458.66,457.5,457.5,19161.0
2021-01-19 14:40:00,457.45,457.98,457.19,457.98,20865.0,457.45,457.98,457.19,457.98,20865.0
2021-01-19 14:45:00,457.99,458.09,457.76,458.02,17600.0,457.99,458.09,457.76,458.02,17600.0
2021-01-19 14:50:00,458.03,458.55,457.93,458.41,12905.0,458.03,458.55,457.93,458.41,12905.0
2021-01-19 14:55:00,458.38,458.5,458.14,458.14,10016.0,458.38,458.5,458.14,458.14,10016.0
2021-01-19 15:00:00,458.1,458.71,458.07,458.5,25559.0,458.1,458.71,458.07,458.5,25559.0
2021-01-19 15:05:00,458.49,458.55,458.24,458.36,19734.0,458.49,458.55,458.24,458.36,19734.0
2021-01-19 15:10:00,458.4,458.53,458.16,458.48,21417.0,458.4,458.53,458.16,458.48,21417.0
2021-01-19 15:15:00,458.39,458.57,458.35,458.38,28537.0,458.39,458.57,458.35,458.38,28537.0
2021-01-19 15:20:00,458.35,458.5,458.04,458.11,21687.0,458.35,458.5,458.04,458.11,21687.0
2021-01-19 15:25:00,458.02,458.23,457.96,458.02,19643.0,458.02,458.23,457.96,458.02,19643.0
2021-01-19 15:30:00,458.06,458.19,457.62,457.82,20036.0,458.06,458.19,457.62,457.82,20036.0
2021-01-19 15:35:00,457.83,458.37,457.59,457.64,33260.0,457.83,458.37,457.59,457.64,33260.0
2021-01-19 15:40:00,457.58,457.65,457.42,457.45,30628.0,457.58,457.65,457.42,457.45,30628.0
2021-01-19 15:45:00,457.45,457.58,456.96,457.0,31621.0,457.45,457.58,456.96,457.0,31621.0
2021-01-19 15:50:00,457.44,457.59,456.64,457.1,91283.0,457.44,457.59,456.64,457.1,91283.0
2021-01-19 15:55:00,457.1,457.1,455.93,456.44,256754.0,457.1,457.1,455.93,456.44,256754.0
2021-01-20 09:30:00,463.23,463.23,459.27,459.36,163912.0,463.23,463.23,459.27,459.36,163912.0
2021-01-20 09:35:00,459.33,460.37,458.77,460.27,54394.0,459.33,460.37,458.77,460.27,54394.0
2021-01-20 09:40:00,460.5,462.53,460.38,462.2,49798.0,460.5,462.53,460.38,462.2,49798.0
2021-01-20 09:45:00,462.22,462.28,460.38,460.94,68926.0,462.22,462.28,460.38,460.94,68926.0
2021-01-20 09:50:00,461.01,461.28,460.01,460.81,42636.0,461.01,461.28,460.01,460.81,42636.0
2021-01-20 09:55:00,460.89,461.27,460.28,460.3,51840.0,460.89,461.27,460.28,460.3,51840.0
2021-01-20 10:00:00,460.28,461.53,460.21,461.42,104745.0,460.28,461.53,460.21,461.42,104745.0
2021-01-20 10:05:00,461.35,463.8,461.35,463.62,39327.0,461.35,463.8,461.35,463.62,39327.0
2021-01-20 10:10:00,463.72,464.67,463.51,464.03,182966.0,463.72,464.67,463.51,464.03,182966.0
2021-01-20 10:15:00,464.03,464.15,463.33,463.72,60528.0,464.03,464.15,463.33,463.72,60528.0
2021-01-20 10:20:00,463.76,464.07,463.01,463.31,26362.0,463.76,464.07,463.01,463.31,26362.0
2021-01-20 10:25:00,463.17,464.04,463.17,463.37,18069.0,463.17,464.04,463.17,463.37,18069.0
2021-01-20 10:30:00,463.43,463.72,463.19,463.46,21715.0,463.43,463.72,463.19,463.46,21715.0
2021-01-20 10:35:00,463.58,463.7,463.32,463.52,38582.0,463.58,463.7,463.32,463.52,38582.0
2021-01-20 10:40:00,463.58,464.48,463.52,463.96,41745.0,463.58,464.48,463.52,463.96,41745.0
2021-01-20 10:45:00,464.05,464.74,463.91,463.91,45685.0,464.05,464.74,463.91,463.91,45685.0
2021-01-20 10:50:00,463.94,465.7,463.92,465.68,43937.0,463.94,465.7,463.92,465.68,43937.0
2021-01-20 10:55:00,465.77,466.46,465.6,465.6,20403.0,465.77,466.46,465.6,465.6,20403.0
2021-01-20 11:00:00,465.51,466.27,465.24,465.64,17259.0,465.51,466.27,465.24,465.64,17259.0
2021-01-20 11:05:00,465.58,466.75,465.5,466.64,33073.0,465.58,466.75,465.5,466.64,33073.0
2021-01-20 11:10:00,466.75,466.77,465.79,466.19,35089.0,466.75,466.77,465.79,466.19,35089.0
2021-01-20 11:15:00,466.3,466.36,465.9,466.08,38446.0,466.3,466.36,465.9,466.08,38446.0
2021-01-20 11:20:00,466.0,467.56,466.0,467.42,45232.0,466.0,467.56,466.0,467.42,45232.0
2021-01-20 11:25:00,467.36,467.36,466.46,466.46,17233.0,467.36,467.36,466.46,466.46,17233.0
2021-01-20 11:30:00,466.46,466.65,466.2,466.49,10318.0,466.46,466.65,466.2,466.49,10318.0
2021-01-20 11:35:00,466.66,466.9,466.55,466.55,9879.0,466.66,466.9,466.55,466.55,9879.0
2021-01-20 11:40:00,466.67,467.21,466.62,467.14,18627.0,466.67,467.21,466.62,467.14,18627.0
2021-01-20 11:45:00,467.09,467.2,465.64,465.67,38458.0,467.09,467.2,465.64,465.67,38458.0
2021-01-20 11:50:00,465.64,466.64,465.62,466.26,15506.0,465.64,466.64,465.62,466.26,15506.0
2021-01-20 11:55:00,466.21,466.6,466.13,466.6,12227.0,466.21,466.6,466.13,466.6,12227.0
2021-01-20 12:00:00,466.66,467.06,466.46,466.81,9042.0,466.66,467.06,466.46,466.81,9042.0
2021-01-20 12:05:00,466.86,467.41,466.68,467.0,47632.0,466.86,467.41,466.68,467.0,47632.0
2021-01-20 12:10:00,467.0,467.48,467.0,467.1,15490.0,467.0,467.48,467.0,467.1,15490.0
2021-01-20 12:15:00,467.2,467.45,466.91,466.99,9740.0,467.2,467.45,466.91,466.99,9740.0
2021-01-20 12:20:00,467.08,467.81,467.08,467.44,12739.0,467.08,467.81,467.08,467.44,12739.0
2021-01-20 12:25:00,467.36,467.57,467.12,467.22,9960.0,467.36,467.57,467.12,467.22,9960.0
2021-01-20 12:30:00,467.22,467.72,467.2,467.63,12593.0,467.22,467.72,467.2,467.63,12593.0
2021-01-20 12:35:00,467.67,468.44,467.55,468.35,13989.0,467.67,468.44,467.55,468.35,13989.0
2021-01-20 12:40:00,468.44,468.65,468.27,468.34,19553.0,468.44,468.65,468.27,468.34,19553.0
2021-01-20 12:45:00,468.31,468.32,467.54,467.99,17291.0,468.31,468.32,467.54,467.99,17291.0
2021-01-20 12:50:00,468.09,468.28,467.8,468.01,8210.0,468.09,468.28,467.8,468.01,8210.0
2021-01-20 12:55:00,468.07,468.4,467.98,468.37,5293.0,468.07,468.4,467.98,468.37,5293.0
2021-01-20 13:00:00,468.49,469.57,468.38,469.45,33436.0,468.49,469.57,468.38,469.45,33436.0
2021-01-20 13:05:00,469.51,469.55,468.52,468.75,12258.0,469.51,469.55,468.52,468.75,12258.0
2021-01-20 13:10:00,468.75,469.22,468.54,469.18,7117.0,468.75,469.22,468.54,469.18,7117.0
2021-01-20 13:15:00,469.18,469.6,469.04,469.04,9180.0,469.18,469.6,469.04,469.04,9180.0
2021-01-20 13:20:00,469.03,469.2,468.65,468.91,15751.0,469.03,469.2,468.65,468.91,15751.0
2021-01-20 13:25:00,468.95,469.17,468.69,468.9,8754.0,468.95,469.17,468.69,468.9,8754.0
2021-01-20 13:30:00,468.93,469.69,468.93,469.69,7751.0,468.93,469.69,468.93,469.69,7751.0
2021-01-20 13:35:00,469.72,469.87,469.27,469.27,9363.0,469.72,469.87,469.27,469.27,9363.0
2021-01-20 13:40:00,469.32,469.38,468.54,468.73,9257.0,469.32,469.38,468.54,468.73,9257.0
2021-01-20 13:45:00,468.68,469.33,468.66,468.99,14082.0,468.68,469.33,468.66,468.99,14082.0
2021-01-20 13:50:00,469.03,469.88,468.88,469.77,25354.0,469.03,469.88,468.88,469.77,25354.0
2021-01-20 13:55:00,469.66,470.19,469.59,469.82,15679.0,469.66,470.19,469.59,469.82,15679.0
2021-01-20 14:00:00,469.86,469.86,469.58,469.77,7454.0,469.86,469.86,469.58,469.77,7454.0
2021-01-20 14:05:00,469.75,469.92,469.47,469.72,10222.0,469.75,469.92,469.47,469.72,10222.0
2021-01-20 14:10:00,469.64,469.64,469.03,469.36,12943.0,469.64,469.64,469.03,469.36,12943.0
2021-01-20 14:15:00,469.36,469.55,469.15,469.27,10505.0,469.36,469.55,469.15,469.27,10505.0
2021-01-20 14:20:00,469.23,469.33,468.85,469.02,12240.0,469.23,469.33,468.85,469.02,12240.0
2021-01-20 14:25:00,469.0,469.66,468.95,469.4,14615.0,469.0,469.66,468.95,469.4,14615.0
2021-01-20 14:30:00,469.3,469.4,468.5,468.5,12718.0,469.3,469.4,468.5,468.5,12718.0
2021-01-20 14:35:00,468.51,469.0,468.47,468.9,11693.0,468.51,469.0,468.47,468.9,11693.0
2021-01-20 14:40:00,468.92,469.55,468.88,469.51,17350.0,468.92,469.55,468.88,469.51,17350.0
2021-01-20 14:45:00,469.52,470.7,469.47,470.7,27204.0,469.52,470.7,469.47,470.7,27204.0
2021-01-20 14:50:00,470.63,470.9,470.22,470.9,23539.0,470.63,470.9,470.22,470.9,23539.0
2021-01-20 14:55:00,470.9,471.33,470.9,470.98,16078.0,470.9,471.33,470.9,470.98,16078.0
2021-01-20 15:00:00,471.06,471.51,470.97,471.51,20376.0,471.06,471.51,470.97,471.51,20376.0
2021-01-20 15:05:00,471.41,471.79,471.35,471.75,11813.0,471.41,471.79,471.35,471.75,11813.0
2021-01-20 15:10:00,471.7,471.72,470.89,471.14,14553.0,471.7,471.72,470.89,471.14,14553.0
2021-01-20 15:15:00,471.21,471.74,470.92,471.28,22022.0,471.21,471.74,470.92,471.28,22022.0
2021-01-20 15:20:00,471.29,472.23,471.29,471.95,20790.0,471.29,472.23,471.29,471.95,20790.0
2021-01-20 15:25:00,472.0,472.08,471.64,471.84,17601.0,472.0,472.08,471.64,471.84,17601.0
2021-01-20 15:30:00,471.84,472.39,471.76,472.11,24208.0,471.84,472.39,471.76,472.11,24208.0
2021-01-20 15:35:00,472.09,472.09,470.77,470.95,29836.0,472.09,472.09,470.77,470.95,29836.0
2021-01-20 15:40:00,470.89,472.11,470.68,471.89,28844.0,470.89,472.11,470.68,471.89,28844.0
2021-01-20 15:45:00,471.85,472.07,470.88,470.88,54218.0,471.85,472.07,470.88,470.88,54218.0
2021-01-20 15:50:00,470.71,470.94,470.08,470.48,45368.0,470.71,470.94,470.08,470.48,45368.0
2021-01-20 15:55:00,470.48,470.52,469.49,469.71,127567.0,470.48,470.52,469.49,469.71,127567.0
2021-01-21 09:30:00,470.28,471.07,466.39,467.13,103499.0,470.28,471.07,466.39,467.13,103499.0
2021-01-21 09:35:00,466.81,468.36,466.47,467.03,23782.0,466.81,468.36,466.47,467.03,23782.0
2021-01-21 09:40:00,467.03,467.73,466.11,467.43,20013.0,467.03,467.73,466.11,467.43,20013.0
2021-01-21 09:45:00,467.71,468.35,467.07,467.78,33618.0,467.71,468.35,467.07,467.78,33618.0
2021-01-21 09:50:00,467.28,467.69,466.12,467.25,15887.0,467.28,467.69,466.12,467.25,15887.0
2021-01-21 09:55:00,467.35,468.22,466.1,468.14,21800.0,467.35,468.22,466.1,468.14,21800.0
2021-01-21 10:00:00,467.89,469.0,467.43,468.23,24071.0,467.89,469.0,467.43,468.23,24071.0
2021-01-21 10:05:00,468.03,468.71,467.15,468.63,18988.0,468.03,468.71,467.15,468.63,18988.0
2021-01-21 10:10:00,468.8,470.69,468.59,470.65,18573.0,468.8,470.69,468.59,470.65,18573.0
2021-01-21 10:15:00,470.73,471.17,470.17,470.46,35079.0,470.73,471.17,470.17,470.46,35079.0
2021-01-21 10:20:00,470.46,470.67,469.69,470.13,19678.0,470.46,470.67,469.69,470.13,19678.0
2021-01-21 10:25:00,470.24,470.25,468.77,469.38,19085.0,470.24,470.25,468.77,469.38,19085.0
2021-01-21 10:30:00,469.23,469.76,469.06,469.48,13603.0,469.23,469.76,469.06,469.48,13603.0
2021-01-21 10:35:00,469.53,469.88,468.8,469.43,81296.0,469.53,469.88,468.8,469.43,81296.0
2021-01-21 10:40:00,469.44,469.52,468.57,468.83,11528.0,469.44,469.52,468.57,468.83,11528.0
2021-01-21 10:45:00,468.79,469.02,468.13,468.28,11841.0,468.79,469.02,468.13,468.28,11841.0
2021-01-21 10:50:00,468.22,468.36,467.83,468.32,14323.0,468.22,468.36,467.83,468.32,14323.0
2021-01-21 10:55:00,468.23,469.37,468.23,468.99,26146.0,468.23,469.37,468.23,468.99,26146.0
2021-01-21 11:00:00,468.97,469.36,468.93,469.05,12891.0,468.97,469.36,468.93,469.05,12891.0
2021-01-21 11:05:00,469.08,469.21,468.27,468.31,12108.0,469.08,469.21,468.27,468.31,12108.0
2021-01-21 11:10:00,468.26,468.54,468.04,468.54,8988.0,468.26,468.54,468.04,468.54,8988.0
2021-01-21 11:15:00,468.57,468.76,468.23,468.26,6912.0,468.57,468.76,468.23,468.26,6912.0
2021-01-21 11:20:00,468.3,469.18,468.19,468.87,6400.0,468.3,469.18,468.19,468.87,6400.0
2021-01-21 11:25:00,468.87,469.02,468.63,468.93,6559.0,468.87,469.02,468.63,468.93,6559.0
2021-01-21 11:30:00,468.92,469.12,468.62,468.62,13607.0,468.92,469.12,468.62,468.62,13607.0
2021-01-21 11:35:00,468.63,468.76,468.13,468.62,8945.0,468.63,468.76,468.13,468.62,8945.0
2021-01-21 11:40:00,468.58,468.66,467.91,468.45,9999.0,468.58,468.66,467.91,468.45,9999.0
2021-01-21 11:45:00,468.45,468.83,468.22,468.39,13018.0,468.45,468.83,468.22,468.39,13018.0
2021-01-21 11:50:00,468.38,469.26,468.38,469.26,9406.0,468.38,469.26,468.38,469.26,9406.0
2021-01-21 11:55:00,469.24,469.38,468.93,468.94,17399.0,469.24,469.38,468.93,468.94,17399.0
2021-01-21 12:00:00,468.73,469.01,468.53,468.88,12355.0,468.73,469.01,468.53,468.88,12355.0
2021-01-21 12:05:00,468.82,468.88,468.37,468.54,9027.0,468.82,468.88,468.37,468.54,9027.0
2021-01-21 12:10:00,468.45,469.13,468.4,469.04,19514.0,468.45,469.13,468.4,469.04,19514.0
2021-01-21 12:15:00,469.16,469.28,468.88,468.88,11393.0,469.16,469.28,468.88,468.88,11393.0
2021-01-21 12:20:00,468.81,469.35,468.73,469.24,51787.0,468.81,469.35,468.73,469.24,51787.0
2021-01-21 12:25:00,469.16,469.24,468.86,468.86,11268.0,469.16,469.24,468.86,468.86,11268.0
2021-01-21 12:30:00,468.97,470.18,468.86,469.85,13321.0,468.97,470.18,468.86,469.85,13321.0
2021-01-21 12:35:00,469.98,471.24,469.98,471.18,30274.0,469.98,471.24,469.98,471.18,30274.0
2021-01-21 12:40:00,471.21,471.9,471.09,471.77,18108.0,471.21,471.9,471.09,471.77,18108.0
2021-01-21 12:45:00,471.8,472.71,471.72,472.7,23016.0,471.8,472.71,471.72,472.7,23016.0
2021-01-21 12:50:00,472.72,472.98,472.29,472.45,26799.0,472.72,472.98,472.29,472.45,26799.0
2021-01-21 12:55:00,472.5,474.47,472.46,474.3,31318.0,472.5,474.47,472.46,474.3,31318.0
2021-01-21 13:00:00,474.3,474.69,473.52,473.7,66179.0,474.3,474.69,473.52,473.7,66179.0
2021-01-21 13:05:00,473.77,473.99,473.15,473.2,12029.0,473.77,473.99,473.15,473.2,12029.0
2021-01-21 13:10:00,473.26,473.36,472.25,472.26,14008.0,473.26,473.36,472.25,472.26,14008.0
2021-01-21 13:15:00,472.37,472.91,472.33,472.91,10615.0,472.37,472.91,472.33,472.91,10615.0
2021-01-21 13:20:00,472.93,473.1,472.91,473.01,19222.0,472.93,473.1,472.91,473.01,19222.0
2021-01-21 13:25:00,472.94,473.09,472.8,473.0,7102.0,472.94,473.09,472.8,473.0,7102.0
2021-01-21 13:30:00,473.01,473.16,472.36,472.36,7022.0,473.01,473.16,472.36,472.36,7022.0
2021-01-21 13:35:00,472.42,472.67,472.32,472.5,7046.0,472.42,472.67,472.32,472.5,7046.0
2021-01-21 13:40:00,472.52,472.78,472.35,472.35,4596.0,472.52,472.78,472.35,472.35,4596.0
2021-01-21 13:45:00,472.39,472.52,471.62,471.78,14269.0,472.39,472.52,471.62,471.78,14269.0
2021-01-21 13:50:00,471.78,471.85,470.97,471.04,18679.0,471.78,471.85,470.97,471.04,18679.0
2021-01-21 13:55:00,471.13,471.89,470.85,471.73,18773.0,471.13,471.89,470.85,471.73,18773.0
2021-01-21 14:00:00,471.81,471.96,471.47,471.8,7627.0,471.81,471.96,471.47,471.8,7627.0
2021-01-21 14:05:00,471.84,472.4,471.78,472.14,9407.0,471.84,472.4,471.78,472.14,9407.0
2021-01-21 14:10:00,472.17,472.49,471.86,472.4,7132.0,472.17,472.49,471.86,472.4,7132.0
2021-01-21 14:15:00,472.44,473.1,472.44,472.84,16506.0,472.44,473.1,472.44,472.84,16506.0
2021-01-21 14:20:00,472.8,472.84,472.25,472.68,10619.0,472.8,472.84,472.25,472.68,10619.0
2021-01-21 14:25:00,472.69,472.71,472.12,472.29,5551.0,472.69,472.71,472.12,472.29,5551.0
2021-01-21 14:30:00,472.31,472.44,471.93,472.18,7890.0,472.31,472.44,471.93,472.18,7890.0
2021-01-21 14:35:00,472.12,472.27,471.54,472.0,5144.0,472.12,472.27,471.54,472.0,5144.0
2021-01-21 14:40:00,472.01,472.11,471.46,471.9,6472.0,472.01,472.11,471.46,471.9,6472.0
2021-01-21 14:45:00,471.79,472.2,471.58,472.2,7305.0,471.79,472.2,471.58,472.2,7305.0
2021-01-21 14:50:00,472.12,472.19,471.96,471.96,7847.0,472.12,472.19,471.96,471.96,7847.0
2021-01-21 14:55:00,471.96,472.04,471.69,471.79,12844.0,471.96,472.04,471.69,471.79,12844.0
2021-01-21 15:00:00,471.71,471.79,471.44,471.74,11458.0,471.71,471.79,471.44,471.74,11458.0
2021-01-21 15:05:00,471.75,471.95,471.53,471.92,38546.0,471.75,471.95,471.53,471.92,38546.0
2021-01-21 15:10:00,471.84,471.88,471.51,471.88,10786.0,471.84,471.88,471.51,471.88,10786.0
2021-01-21 15:15:00,471.91,472.13,471.79,471.91,8065.0,471.91,472.13,471.79,471.91,8065.0
2021-01-21 15:20:00,471.95,472.9,471.22,472.86,79309.0,471.95,472.9,471.22,472.86,79309.0
2021-01-21 15:25:00,472.74,472.8,472.01,472.33,23655.0,472.74,472.8,472.01,472.33,23655.0
2021-01-21 15:30:00,472.24,472.76,472.2,472.48,20380.0,472.24,472.76,472.2,472.48,20380.0
2021-01-21 15:35:00,472.53,473.49,472.27,472.89,30456.0,472.53,473.49,472.27,472.89,30456.0
2021-01-21 15:40:00,472.97,473.18,472.64,472.98,17427.0,472.97,473.18,472.64,472.98,17427.0
2021-01-21 15:45:00,473.05,473.05,472.0,472.03,22314.0,473.05,473.05,472.0,472.03,22314.0
2021-01-21 15:50:00,472.03,472.7,471.97,472.52,31981.0,472.03,472.7,471.97,472.52,31981.0
2021-01-21 15:55:00,472.43,472.55,471.85,472.26,68363.0,472.43,472.55,471.85,472.26,68363.0
2021-01-22 09:30:00,472.47,475.7,472.42,475.36,130637.0,472.47,475.7,472.42,475.36,130637.0
2021-01-22 09:35:00,475.33,476.35,473.91,473.91,40312.0,475.33,476.35,473.91,473.91,40312.0
2021-01-22 09:40:00,473.46,473.78,472.22,472.95,26761.0,473.46,473.78,472.22,472.95,26761.0
2021-01-22 09:45:00,472.95,474.55,472.83,474.11,26977.0,472.95,474.55,472.83,474.11,26977.0
2021-01-22 09:50:00,474.15,475.25,474.03,474.03,31330.0,474.15,475.25,474.03,474.03,31330.0
2021-01-22 09:55:00,474.08,474.87,473.33,474.51,31969.0,474.08,474.87,473.33,474.51,31969.0
2021-01-22 10:00:00,474.45,474.89,473.63,474.16,16130.0,474.45,474.89,473.63,474.16,16130.0
2021-01-22 10:05:00,473.86,474.41,473.67,474.02,18473.0,473.86,474.41,473.67,474.02,18473.0
2021-01-22 10:10:00,474.0,474.08,472.4,472.84,23629.0,474.0,474.08,472.4,472.84,23629.0
2021-01-22 10:15:00,472.64,472.93,471.95,471.95,19363.0,472.64,472.93,471.95,471.95,19363.0
2021-01-22 10:20:00,472.13,472.91,471.61,471.92,21762.0,472.13,472.91,471.61,471.92,21762.0
2021-01-22 10:25:00,471.9,472.54,471.8,472.21,23817.0,471.9,472.54,471.8,472.21,23817.0
2021-01-22 10:30:00,472.46,473.37,472.35,472.4,14107.0,472.46,473.37,472.35,472.4,14107.0
2021-01-22 10:35:00,472.47,473.03,471.92,472.35,11776.0,472.47,473.03,471.92,472.35,11776.0
2021-01-22 10:40:00,472.35,472.51,471.86,471.9,7650.0,472.35,472.51,471.86,471.9,7650.0
2021-01-22 10:45:00,471.88,472.06,471.02,471.05,18737.0,471.88,472.06,471.02,471.05,18737.0
2021-01-22 10:50:00,471.14,471.22,470.61,470.95,23317.0,471.14,471.22,470.61,470.95,23317.0
2021-01-22 10:55:00,471.0,471.62,470.83,471.43,130398.0,471.0,471.62,470.83,471.43,130398.0
2021-01-22 11:00:00,471.38,472.21,471.09,471.99,10624.0,471.38,472.21,471.09,471.99,10624.0
2021-01-22 11:05:00,471.96,472.87,471.69,472.78,14437.0,471.96,472.87,471.69,472.78,14437.0
2021-01-22 11:10:00,472.69,473.72,472.68,473.54,12853.0,472.69,473.72,472.68,473.54,12853.0
2021-01-22 11:15:00,473.48,473.88,473.31,473.67,15119.0,473.48,473.88,473.31,473.67,15119.0
2021-01-22 11:20:00,473.69,473.95,473.39,473.83,9803.0,473.69,473.95,473.39,473.83,9803.0
2021-01-22 11:25:00,473.79,474.31,473.75,473.84,11564.0,473.79,474.31,473.75,473.84,11564.0
2021-01-22 11:30:00,473.89,474.02,473.3,473.93,10122.0,473.89,474.02,473.3,473.93,10122.0
2021-01-22 11:35:00,473.61,474.3,473.42,474.05,11058.0,473.61,474.3,473.42,474.05,11058.0
2021-01-22 11:40:00,474.14,474.87,474.1,474.86,11810.0,474.14,474.87,474.1,474.86,11810.0
2021-01-22 11:45:00,474.9,474.98,474.66,474.9,10604.0,474.9,474.98,474.66,474.9,10604.0
2021-01-22 11:50:00,474.91,475.56,474.85,475.14,15825.0,474.91,475.56,474.85,475.14,15825.0
2021-01-22 11:55:00,475.07,475.22,474.5,474.5,7746.0,475.07,475.22,474.5,474.5,7746.0
2021-01-22 12:00:00,474.51,474.6,473.44,473.56,11412.0,474.51,474.6,473.44,473.56,11412.0
2021-01-22 12:05:00,473.37,473.82,473.21,473.82,7348.0,473.37,473.82,473.21,473.82,7348.0
2021-01-22 12:10:00,473.7,474.78,473.69,474.47,7845.0,473.7,474.78,473.69,474.47,7845.0
2021-01-22 12:15:00,474.55,475.7,474.55,475.49,14488.0,474.55,475.7,474.55,475.49,14488.0
2021-01-22 12:20:00,475.56,475.59,474.62,474.68,10118.0,475.56,475.59,474.62,474.68,10118.0
2021-01-22 12:25:00,474.67,475.0,474.36,474.37,10841.0,474.67,475.0,474.36,474.37,10841.0
2021-01-22 12:30:00,474.57,474.85,473.93,474.04,22318.0,474.57,474.85,473.93,474.04,22318.0
2021-01-22 12:35:00,473.99,474.14,473.33,474.06,17161.0,473.99,474.14,473.33,474.06,17161.0
2021-01-22 12:40:00,474.0,474.21,473.7,473.87,5961.0,474.0,474.21,473.7,473.87,5961.0
2021-01-22 12:45:00,473.87,474.03,473.59,474.02,3643.0,473.87,474.03,473.59,474.02,3643.0
2021-01-22 12:50:00,474.12,474.21,473.54,473.66,7029.0,474.12,474.21,473.54,473.66,7029.0
2021-01-22 12:55:00,473.69,473.71,472.91,473.3,6113.0,473.69,473.71,472.91,473.3,6113.0
2021-01-22 13:00:00,473.22,473.23,472.72,472.86,5822.0,473.22,473.23,472.72,472.86,5822.0
2021-01-22 13:05:00,472.88,472.96,472.46,472.46,8940.0,472.88,472.96,472.46,472.46,8940.0
2021-01-22 13:10:00,472.31,472.38,471.99,472.08,6581.0,472.31,472.38,471.99,472.08,6581.0
2021-01-22 13:15:00,472.16,472.16,471.86,471.97,3291.0,472.16,472.16,471.86,471.97,3291.0
2021-01-22 13:20:00,472.0,472.33,471.86,472.23,14731.0,472.0,472.33,471.86,472.23,14731.0
2021-01-22 13:25:00,472.22,472.41,472.05,472.05,4735.0,472.22,472.41,472.05,472.05,4735.0
2021-01-22 13:30:00,472.01,472.38,471.72,472.34,8865.0,472.01,472.38,471.72,472.34,8865.0
2021-01-22 13:35:00,472.44,472.56,472.18,472.5,24469.0,472.44,472.56,472.18,472.5,24469.0
2021-01-22 13:40:00,472.35,472.58,472.26,472.45,6288.0,472.35,472.58,472.26,472.45,6288.0
2021-01-22 13:45:00,472.46,472.68,472.37,472.54,6385.0,472.46,472.68,472.37,472.54,6385.0
2021-01-22 13:50:00,472.48,472.51,472.12,472.27,6810.0,472.48,472.51,472.12,472.27,6810.0
2021-01-22 13:55:00,472.26,472.37,471.87,471.87,39350.0,472.26,472.37,471.87,471.87,39350.0
2021-01-22 14:00:00,471.88,472.22,471.5,472.1,5199.0,471.88,472.22,471.5,472.1,5199.0
2021-01-22 14:05:00,472.05,472.58,471.87,472.49,7423.0,472.05,472.58,471.87,472.49,7423.0
2021-01-22 14:10:00,472.58,472.68,472.11,472.61,6596.0,472.58,472.68,472.11,472.61,6596.0
2021-01-22 14:15:00,472.67,472.71,472.35,472.48,3662.0,472.67,472.71,472.35,472.48,3662.0
2021-01-22 14:20:00,472.62,473.25,472.45,473.02,7166.0,472.62,473.25,472.45,473.02,7166.0
2021-01-22 14:25:00,472.98,473.11,472.63,472.9,4763.0,472.98,473.11,472.63,472.9,4763.0
2021-01-22 14:30:00,472.72,472.87,472.5,472.57,5747.0,472.72,472.87,472.5,472.57,5747.0
2021-01-22 14:35:00,472.55,472.55,472.17,472.29,5272.0,472.55,472.55,472.17,472.29,5272.0
2021-01-22 14:40:00,472.56,472.76,472.26,472.57,21264.0,472.56,472.76,472.26,472.57,21264.0
2021-01-22 14:45:00,472.64,473.5,472.49,473.29,11104.0,472.64,473.5,472.49,473.29,11104.0
2021-01-22 14:50:00,473.18,473.37,472.99,473.37,12455.0,473.18,473.37,472.99,473.37,12455.0
2021-01-22 14:55:00,473.21,473.98,473.19,473.78,8919.0,473.21,473.98,473.19,473.78,8919.0
2021-01-22 15:00:00,473.78,474.0,473.58,473.73,9335.0,473.78,474.0,473.58,473.73,9335.0
2021-01-22 15:05:00,473.68,474.04,473.55,474.02,8059.0,473.68,474.04,473.55,474.02,8059.0
2021-01-22 15:10:00,473.97,474.08,473.24,473.8,20044.0,473.97,474.08,473.24,473.8,20044.0
2021-01-22 15:15:00,473.89,474.03,473.77,473.83,11668.0,473.89,474.03,473.77,473.83,11668.0
2021-01-22 15:20:00,473.79,474.33,473.79,474.33,9213.0,473.79,474.33,473.79,474.33,9213.0
2021-01-22 15:25:00,474.46,474.6,474.15,474.35,15722.0,474.46,474.6,474.15,474.35,15722.0
2021-01-22 15:30:00,474.39,474.56,474.13,474.51,33637.0,474.39,474.56,474.13,474.51,33637.0
2021-01-22 15:35:00,474.42,474.48,473.95,474.09,14614.0,474.42,474.48,473.95,474.09,14614.0
2021-01-22 15:40:00,473.94,474.59,473.79,474.46,11224.0,473.94,474.59,473.79,474.46,11224.0
2021-01-22 15:45:00,474.32,474.41,473.5,473.6,15643.0,474.32,474.41,473.5,473.6,15643.0
2021-01-22 15:50:00,473.66,473.72,472.84,472.84,34400.0,473.66,473.72,472.84,472.84,34400.0
2021-01-22 15:55:00,472.85,473.13,472.31,472.47,79009.0,472.85,473.13,472.31,472.47,79009.0
2021-01-25 09:30:00,474.55,477.55,473.66,477.05,136275.0,474.55,477.55,473.66,477.05,136275.0
2021-01-25 09:35:00,477.36,477.7,476.19,476.96,27905.0,477.36,477.7,476.19,476.96,27905.0
2021-01-25 09:40:00,476.99,477.65,476.31,476.59,18080.0,476.99,477.65,476.31,476.59,18080.0
2021-01-25 09:45:00,476.78,477.0,474.74,474.75,14773.0,476.78,477.0,474.74,474.75,14773.0
2021-01-25 09:50:00,474.51,474.73,473.38,473.79,11726.0,474.51,474.73,473.38,473.79,11726.0
2021-01-25 09:55:00,473.87,476.85,473.29,474.52,30975.0,473.87,476.85,473.29,474.52,30975.0
2021-01-25 10:00:00,474.55,474.82,472.76,472.95,24331.0,474.55,474.82,472.76,472.95,24331.0
2021-01-25 10:05:00,472.98,473.13,472.05,472.06,25733.0,472.98,473.13,472.05,472.06,25733.0
2021-01-25 10:10:00,472.15,472.48,471.68,471.81,24651.0,472.15,472.48,471.68,471.81,24651.0
2021-01-25 10:15:00,471.79,472.78,471.25,472.72,15754.0,471.79,472.78,471.25,472.72,15754.0
2021-01-25 10:20:00,472.79,473.66,472.6,473.66,15703.0,472.79,473.66,472.6,473.66,15703.0
2021-01-25 10:25:00,473.48,473.66,472.1,473.14,16411.0,473.48,473.66,472.1,473.14,16411.0
2021-01-25 10:30:00,473.31,473.99,472.93,473.75,18213.0,473.31,473.99,472.93,473.75,18213.0
2021-01-25 10:35:00,473.84,474.65,473.54,473.7,32666.0,473.84,474.65,473.54,473.7,32666.0
2021-01-25 10:40:00,473.81,474.66,473.01,473.18,39300.0,473.81,474.66,473.01,473.18,39300.0
2021-01-25 10:45:00,472.92,472.99,470.64,470.7,36177.0,472.92,472.99,470.64,470.7,36177.0
2021-01-25 10:50:00,470.83,470.85,469.1,469.75,27157.0,470.83,470.85,469.1,469.75,27157.0
2021-01-25 10:55:00,469.74,469.92,466.8,467.01,58676.0,469.74,469.92,466.8,467.01,58676.0
2021-01-25 11:00:00,466.81,468.64,464.92,464.92,40363.0,466.81,468.64,464.92,464.92,40363.0
2021-01-25 11:05:00,465.38,467.08,463.98,465.85,33235.0,465.38,467.08,463.98,465.85,33235.0
2021-01-25 11:10:00,465.31,468.09,464.2,467.9,82447.0,465.31,468.09,464.2,467.9,82447.0
2021-01-25 11:15:00,467.83,468.92,466.84,468.49,29519.0,467.83,468.92,466.84,468.49,29519.0
2021-01-25 11:20:00,468.26,469.64,467.65,469.39,25969.0,468.26,469.64,467.65,469.39,25969.0
2021-01-25 11:25:00,469.4,469.63,468.2,469.56,23212.0,469.4,469.63,468.2,469.56,23212.0
2021-01-25 11:30:00,469.75,471.09,469.0,470.9,32210.0,469.75,471.09,469.0,470.9,32210.0
2021-01-25 11:35:00,470.84,470.89,469.98,470.65,18912.0,470.84,470.89,469.98,470.65,18912.0
2021-01-25 11:40:00,470.49,471.36,469.87,470.28,11361.0,470.49,471.36,469.87,470.28,11361.0
2021-01-25 11:45:00,470.17,470.82,469.64,469.86,7919.0,470.17,470.82,469.64,469.86,7919.0
2021-01-25 11:50:00,470.01,470.5,469.52,470.5,9811.0,470.01,470.5,469.52,470.5,9811.0
2021-01-25 11:55:00,470.65,471.47,469.94,471.06,12707.0,470.65,471.47,469.94,471.06,12707.0
2021-01-25 12:00:00,471.28,471.89,471.07,471.78,17982.0,471.28,471.89,471.07,471.78,17982.0
2021-01-25 12:05:00,471.75,471.75,470.64,471.37,7751.0,471.75,471.75,470.64,471.37,7751.0
2021-01-25 12:10:00,471.31,471.48,470.01,470.01,7342.0,471.31,471.48,470.01,470.01,7342.0
2021-01-25 12:15:00,469.91,470.42,468.12,469.28,11123.0,469.91,470.42,468.12,469.28,11123.0
2021-01-25 12:20:00,469.41,470.81,468.21,468.52,11984.0,469.41,470.81,468.21,468.52,11984.0
2021-01-25 12:25:00,468.37,469.75,468.37,469.38,8280.0,468.37,469.75,468.37,469.38,8280.0
2021-01-25 12:30:00,468.87,470.72,468.48,470.72,11056.0,468.87,470.72,468.48,470.72,11056.0
2021-01-25 12:35:00,470.41,470.68,469.64,469.64,5747.0,470.41,470.68,469.64,469.64,5747.0
2021-01-25 12:40:00,469.83,470.36,469.66,469.85,6288.0,469.83,470.36,469.66,469.85,6288.0
2021-01-25 12:45:00,469.9,471.0,469.9,470.9,8786.0,469.9,471.0,469.9,470.9,8786.0
2021-01-25 12:50:00,470.74,471.85,470.31,471.31,9405.0,470.74,471.85,470.31,471.31,9405.0
2021-01-25 12:55:00,471.52,472.2,471.32,472.06,10959.0,471.52,472.2,471.32,472.06,10959.0
2021-01-25 13:00:00,472.05,472.14,471.22,472.0,7647.0,472.05,472.14,471.22,472.0,7647.0
2021-01-25 13:05:00,471.75,471.91,471.0,471.7,4730.0,471.75,471.91,471.0,471.7,4730.0
2021-01-25 13:10:00,471.59,472.42,471.55,471.89,10119.0,471.59,472.42,471.55,471.89,10119.0
2021-01-25 13:15:00,471.92,472.66,471.77,472.66,8680.0,471.92,472.66,471.77,472.66,8680.0
2021-01-25 13:20:00,472.48,473.08,472.22,472.84,10320.0,472.48,473.08,472.22,472.84,10320.0
2021-01-25 13:25:00,472.73,473.16,472.72,473.07,8595.0,472.73,473.16,472.72,473.07,8595.0
2021-01-25 13:30:00,473.02,473.23,472.7,473.02,9406.0,473.02,473.23,472.7,473.02,9406.0
2021-01-25 13:35:00,472.92,473.61,472.82,473.59,10796.0,472.92,473.61,472.82,473.59,10796.0
2021-01-25 13:40:00,473.17,473.59,472.89,473.13,8612.0,473.17,473.59,472.89,473.13,8612.0
2021-01-25 13:45:00,473.21,473.68,473.11,473.65,11182.0,473.21,473.68,473.11,473.65,11182.0
2021-01-25 13:50:00,473.75,474.12,473.26,473.47,10967.0,473.75,474.12,473.26,473.47,10967.0
2021-01-25 13:55:00,473.47,474.35,473.42,474.24,10499.0,473.47,474.35,473.42,474.24,10499.0
2021-01-25 14:00:00,474.18,474.41,473.53,474.41,12275.0,474.18,474.41,473.53,474.41,12275.0
2021-01-25 14:05:00,474.29,474.37,473.87,473.95,11437.0,474.29,474.37,473.87,473.95,11437.0
2021-01-25 14:10:00,473.87,473.9,472.82,473.32,12440.0,473.87,473.9,472.82,473.32,12440.0
2021-01-25 14:15:00,473.15,473.4,472.67,473.0,11000.0,473.15,473.4,472.67,473.0,11000.0
2021-01-25 14:20:00,472.93,473.25,472.59,472.6,7944.0,472.93,473.25,472.59,472.6,7944.0
2021-01-25 14:25:00,472.74,472.9,472.45,472.63,4165.0,472.74,472.9,472.45,472.63,4165.0
2021-01-25 14:30:00,472.8,473.79,472.8,473.25,10116.0,472.8,473.79,472.8,473.25,10116.0
2021-01-25 14:35:00,473.05,473.45,472.9,473.08,4981.0,473.05,473.45,472.9,473.08,4981.0
2021-01-25 14:40:00,473.0,473.49,472.79,473.04,7015.0,473.0,473.49,472.79,473.04,7015.0
2021-01-25 14:45:00,473.21,473.25,472.51,472.8,10933.0,473.21,473.25,472.51,472.8,10933.0
2021-01-25 14:50:00,472.82,473.04,472.54,472.55,10942.0,472.82,473.04,472.54,472.55,10942.0
2021-01-25 14:55:00,472.55,473.18,472.55,472.56,9232.0,472.55,473.18,472.55,472.56,9232.0
2021-01-25 15:00:00,472.65,472.77,471.9,472.02,9169.0,472.65,472.77,471.9,472.02,9169.0
2021-01-25 15:05:00,472.09,472.48,471.95,472.45,12390.0,472.09,472.48,471.95,472.45,12390.0
2021-01-25 15:10:00,472.49,472.61,471.42,471.47,18321.0,472.49,472.61,471.42,471.47,18321.0
2021-01-25 15:15:00,471.37,472.07,470.87,472.0,7152.0,471.37,472.07,470.87,472.0,7152.0
2021-01-25 15:20:00,471.89,472.09,471.04,471.08,8508.0,471.89,472.09,471.04,471.08,8508.0
2021-01-25 15:25:00,471.08,471.11,470.47,470.47,8272.0,471.08,471.11,470.47,470.47,8272.0
2021-01-25 15:30:00,470.47,470.85,470.15,470.78,17866.0,470.47,470.85,470.15,470.78,17866.0
2021-01-25 15:35:00,470.7,471.74,470.7,471.74,16042.0,470.7,471.74,470.7,471.74,16042.0
2021-01-25 15:40:00,471.71,472.2,471.37,472.2,15181.0,471.71,472.2,471.37,472.2,15181.0
2021-01-25 15:45:00,472.44,472.61,472.15,472.44,21338.0,472.44,472.61,472.15,472.44,21338.0
2021-01-25 15:50:00,472.51,473.55,472.51,473.3,33981.0,472.51,473.55,472.51,473.3,33981.0
2021-01-25 15:55:00,473.39,473.84,473.18,473.43,58699.0,473.39,473.84,473.18,473.43,58699.0
2021-01-26 09:30:00,473.01,474.95,469.51,471.14,110567.0,473.01,474.95,469.51,471.14,110567.0
2021-01-26 09:35:00,471.07,472.42,469.33,470.6,53415.0,471.07,472.42,469.33,470.6,53415.0
2021-01-26 09:40:00,470.72,470.91,468.57,468.62,59209.0,470.72,470.91,468.57,468.62,59209.0
2021-01-26 09:45:00,468.5,470.5,467.76,470.32,26187.0,468.5,470.5,467.76,470.32,26187.0
2021-01-26 09:50:00,470.5,470.57,469.43,469.93,17195.0,470.5,470.57,469.43,469.93,17195.0
2021-01-26 09:55:00,470.12,471.2,470.04,471.19,17622.0,470.12,471.2,470.04,471.19,17622.0
2021-01-26 10:00:00,471.36,472.85,471.3,472.85,16507.0,471.36,472.85,471.3,472.85,16507.0
2021-01-26 10:05:00,472.85,473.0,471.63,471.82,50841.0,472.85,473.0,471.63,471.82,50841.0
2021-01-26 10:10:00,471.88,471.88,470.83,471.62,17800.0,471.88,471.88,470.83,471.62,17800.0
2021-01-26 10:15:00,471.85,472.62,471.0,471.0,11854.0,471.85,472.62,471.0,471.0,11854.0
2021-01-26 10:20:00,471.09,471.94,470.7,471.52,12750.0,471.09,471.94,470.7,471.52,12750.0
2021-01-26 10:25:00,471.96,472.01,470.91,470.95,17562.0,471.96,472.01,470.91,470.95,17562.0
2021-01-26 10:30:00,471.07,471.5,470.57,471.29,13345.0,471.07,471.5,470.57,471.29,13345.0
2021-01-26 10:35:00,471.37,471.65,470.89,470.97,17062.0,471.37,471.65,470.89,470.97,17062.0
2021-01-26 10:40:00,471.05,471.89,471.02,471.64,10273.0,471.05,471.89,471.02,471.64,10273.0
2021-01-26 10:45:00,471.5,473.48,471.38,473.46,10843.0,471.5,473.48,471.38,473.46,10843.0
2021-01-26 10:50:00,473.48,474.46,473.3,473.66,26683.0,473.48,474.46,473.3,473.66,26683.0
2021-01-26 10:55:00,473.66,474.24,473.29,474.19,8990.0,473.66,474.24,473.29,474.19,8990.0
2021-01-26 11:00:00,474.25,474.44,473.83,474.32,10555.0,474.25,474.44,473.83,474.32,10555.0
2021-01-26 11:05:00,474.4,474.92,473.18,473.36,19474.0,474.4,474.92,473.18,473.36,19474.0
2021-01-26 11:10:00,473.36,474.1,472.88,472.9,12690.0,473.36,474.1,472.88,472.9,12690.0
2021-01-26 11:15:00,473.0,473.84,472.9,473.64,12612.0,473.0,473.84,472.9,473.64,12612.0
2021-01-26 11:20:00,473.79,474.67,473.41,473.42,15452.0,473.79,474.67,473.41,473.42,15452.0
2021-01-26 11:25:00,473.78,474.23,473.42,473.73,13958.0,473.78,474.23,473.42,473.73,13958.0
2021-01-26 11:30:00,473.5,474.0,473.42,473.74,7768.0,473.5,474.0,473.42,473.74,7768.0
2021-01-26 11:35:00,473.87,474.33,473.68,474.08,6581.0,473.87,474.33,473.68,474.08,6581.0
2021-01-26 11:40:00,474.08,474.19,473.54,473.55,4336.0,474.08,474.19,473.54,473.55,4336.0
2021-01-26 11:45:00,473.45,474.0,473.08,473.9,10542.0,473.45,474.0,473.08,473.9,10542.0
2021-01-26 11:50:00,473.98,474.38,473.82,473.9,18539.0,473.98,474.38,473.82,473.9,18539.0
2021-01-26 11:55:00,473.82,474.01,473.55,473.9,30109.0,473.82,474.01,473.55,473.9,30109.0
2021-01-26 12:00:00,473.97,474.51,473.57,474.39,42753.0,473.97,474.51,473.57,474.39,42753.0
2021-01-26 12:05:00,474.37,475.06,474.3,474.61,23698.0,474.37,475.06,474.3,474.61,23698.0
2021-01-26 12:10:00,474.57,475.39,474.56,475.3,14853.0,474.57,475.39,474.56,475.3,14853.0
2021-01-26 12:15:00,475.23,475.32,474.71,474.87,6345.0,475.23,475.32,474.71,474.87,6345.0
2021-01-26 12:20:00,474.92,475.13,474.65,475.08,8234.0,474.92,475.13,474.65,475.08,8234.0
2021-01-26 12:25:00,474.96,475.27,474.7,474.7,4491.0,474.96,475.27,474.7,474.7,4491.0
2021-01-26 12:30:00,474.84,474.98,474.59,474.59,3917.0,474.84,474.98,474.59,474.59,3917.0
2021-01-26 12:35:00,474.73,474.74,473.95,474.14,4266.0,474.73,474.74,473.95,474.14,4266.0
2021-01-26 12:40:00,474.06,474.41,473.92,474.26,2773.0,474.06,474.41,473.92,474.26,2773.0
2021-01-26 12:45:00,474.36,474.48,473.93,474.38,8730.0,474.36,474.48,473.93,474.38,8730.0
2021-01-26 12:50:00,474.37,474.56,473.96,474.35,6247.0,474.37,474.56,473.96,474.35,6247.0
2021-01-26 12:55:00,474.53,474.71,473.82,474.36,26724.0,474.53,474.71,473.82,474.36,26724.0
2021-01-26 13:00:00,474.28,474.34,473.93,474.13,7676.0,474.28,474.34,473.93,474.13,7676.0
2021-01-26 13:05:00,474.13,474.55,474.02,474.49,4523.0,474.13,474.55,474.02,474.49,4523.0
2021-01-26 13:10:00,474.55,474.77,474.51,474.62,6053.0,474.55,474.77,474.51,474.62,6053.0
2021-01-26 13:15:00,474.72,475.13,474.61,475.02,6264.0,474.72,475.13,474.61,475.02,6264.0
2021-01-26 13:20:00,475.2,475.2,474.93,475.02,14696.0,475.2,475.2,474.93,475.02,14696.0
2021-01-26 13:25:00,475.0,475.31,474.95,475.04,19067.0,475.0,475.31,474.95,475.04,19067.0
2021-01-26 13:30:00,475.05,475.66,474.93,475.57,10099.0,475.05,475.66,474.93,475.57,10099.0
2021-01-26 13:35:00,475.56,476.25,475.53,476.19,24253.0,475.56,476.25,475.53,476.19,24253.0
2021-01-26 13:40:00,476.02,476.2,475.78,475.86,4790.0,476.02,476.2,475.78,475.86,4790.0
2021-01-26 13:45:00,475.91,475.98,475.67,475.9,6957.0,475.91,475.98,475.67,475.9,6957.0
2021-01-26 13:50:00,475.99,476.47,475.92,476.41,6347.0,475.99,476.47,475.92,476.41,6347.0
2021-01-26 13:55:00,476.38,476.5,476.13,476.27,7178.0,476.38,476.5,476.13,476.27,7178.0
2021-01-26 14:00:00,476.17,476.27,475.9,475.91,12132.0,476.17,476.27,475.9,475.91,12132.0
2021-01-26 14:05:00,475.88,475.89,475.47,475.52,5082.0,475.88,475.89,475.47,475.52,5082.0
2021-01-26 14:10:00,475.56,475.9,475.32,475.88,7425.0,475.56,475.9,475.32,475.88,7425.0
2021-01-26 14:15:00,475.93,475.93,475.42,475.59,7329.0,475.93,475.93,475.42,475.59,7329.0
2021-01-26 14:20:00,475.61,476.1,475.61,476.05,4515.0,475.61,476.1,475.61,476.05,4515.0
2021-01-26 14:25:00,476.11,476.11,474.96,475.52,8505.0,476.11,476.11,474.96,475.52,8505.0
2021-01-26 14:30:00,475.6,475.94,475.4,475.74,8678.0,475.6,475.94,475.4,475.74,8678.0
2021-01-26 14:35:00,475.85,475.85,475.5,475.58,12185.0,475.85,475.85,475.5,475.58,12185.0
2021-01-26 14:40:00,475.58,476.0,475.57,475.96,14205.0,475.58,476.0,475.57,475.96,14205.0
2021-01-26 14:45:00,475.88,475.95,475.55,475.55,7812.0,475.88,475.95,475.55,475.55,7812.0
2021-01-26 14:50:00,475.47,475.6,475.22,475.55,10711.0,475.47,475.6,475.22,475.55,10711.0
2021-01-26 14:55:00,475.6,476.18,475.54,476.14,14525.0,475.6,476.18,475.54,476.14,14525.0
2021-01-26 15:00:00,476.1,476.21,475.79,476.08,15886.0,476.1,476.21,475.79,476.08,15886.0
2021-01-26 15:05:00,476.02,476.3,475.77,476.29,12813.0,476.02,476.3,475.77,476.29,12813.0
2021-01-26 15:10:00,476.37,476.9,476.36,476.82,11025.0,476.37,476.9,476.36,476.82,11025.0
2021-01-26 15:15:00,476.88,476.89,476.5,476.75,9841.0,476.88,476.89,476.5,476.75,9841.0
2021-01-26 15:20:00,476.74,476.74,476.06,476.26,12608.0,476.74,476.74,476.06,476.26,12608.0
2021-01-26 15:25:00,476.3,477.2,476.28,477.03,21487.0,476.3,477.2,476.28,477.03,21487.0
2021-01-26 15:30:00,477.03,477.22,476.25,476.31,29796.0,477.03,477.22,476.25,476.31,29796.0
2021-01-26 15:35:00,476.32,476.36,475.89,475.98,17590.0,476.32,476.36,475.89,475.98,17590.0
2021-01-26 15:40:00,475.9,476.25,475.9,476.04,23019.0,475.9,476.25,475.9,476.04,23019.0
2021-01-26 15:45:00,476.06,476.6,475.89,476.1,35436.0,476.06,476.6,475.89,476.1,35436.0
2021-01-26 15:50:00,476.18,476.6,475.4,475.88,61718.0,476.18,476.6,475.4,475.88,61718.0
2021-01-26 15:55:00,475.95,476.47,475.92,476.45,71302.0,475.95,476.47,475.92,476.45,71302.0
2021-01-27 09:30:00,470.43,472.85,467.32,467.59,90532.0,470.43,472.85,467.32,467.59,90532.0
2021-01-27 09:35:00,467.32,467.77,466.0,467.43,31690.0,467.32,467.77,466.0,467.43,31690.0
2021-01-27 09:40:00,467.41,467.69,465.57,466.71,37909.0,467.41,467.69,465.57,466.71,37909.0
2021-01-27 09:45:00,466.89,468.96,466.29,467.11,47178.0,466.89,468.96,466.29,467.11,47178.0
2021-01-27 09:50:00,466.78,467.0,464.8,466.55,33623.0,466.78,467.0,464.8,466.55,33623.0
2021-01-27 09:55:00,466.65,469.0,466.49,468.51,41899.0,466.65,469.0,466.49,468.51,41899.0
2021-01-27 10:00:00,468.25,471.58,467.65,471.46,27317.0,468.25,471.58,467.65,471.46,27317.0
2021-01-27 10:05:00,471.6,473.67,471.25,472.86,32060.0,471.6,473.67,471.25,472.86,32060.0
2021-01-27 10:10:00,472.31,472.65,471.41,471.79,32707.0,472.31,472.65,471.41,471.79,32707.0
2021-01-27 10:15:00,471.91,472.04,469.29,470.45,20760.0,471.91,472.04,469.29,470.45,20760.0
2021-01-27 10:20:00,470.32,472.49,470.27,472.34,20348.0,470.32,472.49,470.27,472.34,20348.0
2021-01-27 10:25:00,472.31,472.32,469.93,469.93,15531.0,472.31,472.32,469.93,469.93,15531.0
2021-01-27 10:30:00,469.73,470.78,468.24,469.56,14426.0,469.73,470.78,468.24,469.56,14426.0
2021-01-27 10:35:00,469.31,470.21,468.78,469.81,16374.0,469.31,470.21,468.78,469.81,16374.0
2021-01-27 10:40:00,470.08,470.73,469.25,470.3,11383.0,470.08,470.73,469.25,470.3,11383.0
2021-01-27 10:45:00,470.59,471.28,469.68,470.96,8358.0,470.59,471.28,469.68,470.96,8358.0
2021-01-27 10:50:00,471.17,472.08,470.57,471.73,8086.0,471.17,472.08,470.57,471.73,8086.0
2021-01-27 10:55:00,471.65,472.24,470.6,471.01,9132.0,471.65,472.24,470.6,471.01,9132.0
2021-01-27 11:00:00,471.0,471.83,470.12,470.33,13673.0,471.0,471.83,470.12,470.33,13673.0
2021-01-27 11:05:00,470.25,470.67,469.74,470.16,9722.0,470.25,470.67,469.74,470.16,9722.0
2021-01-27 11:10:00,469.98,469.98,468.59,468.83,14423.0,469.98,469.98,468.59,468.83,14423.0
2021-01-27 11:15:00,468.72,468.72,466.5,466.75,15170.0,468.72,468.72,466.5,466.75,15170.0
2021-01-27 11:20:00,466.65,467.3,466.44,467.0,13823.0,466.65,467.3,466.44,467.0,13823.0
2021-01-27 11:25:00,466.88,467.44,466.41,467.35,17244.0,466.88,467.44,466.41,467.35,17244.0
2021-01-27 11:30:00,467.47,467.74,465.4,465.64,17845.0,467.47,467.74,465.4,465.64,17845.0
2021-01-27 11:35:00,465.33,466.78,465.33,466.33,7500.0,465.33,466.78,465.33,466.33,7500.0
2021-01-27 11:40:00,466.25,466.57,465.82,465.82,6974.0,466.25,466.57,465.82,465.82,6974.0
2021-01-27 11:45:00,465.75,466.7,465.5,465.92,8906.0,465.75,466.7,465.5,465.92,8906.0
2021-01-27 11:50:00,465.52,466.05,465.35,465.35,7791.0,465.52,466.05,465.35,465.35,7791.0
2021-01-27 11:55:00,465.36,465.63,465.2,465.2,10883.0,465.36,465.63,465.2,465.2,10883.0
2021-01-27 12:00:00,465.23,465.56,464.01,464.12,33770.0,465.23,465.56,464.01,464.12,33770.0
2021-01-27 12:05:00,464.15,465.35,464.15,465.05,12731.0,464.15,465.35,464.15,465.05,12731.0
2021-01-27 12:10:00,465.23,467.15,465.1,467.15,14143.0,465.23,467.15,465.1,467.15,14143.0
2021-01-27 12:15:00,467.27,468.95,467.2,468.58,15878.0,467.27,468.95,467.2,468.58,15878.0
2021-01-27 12:20:00,468.68,469.08,468.44,468.8,11666.0,468.68,469.08,468.44,468.8,11666.0
2021-01-27 12:25:00,468.89,469.25,468.59,468.89,7515.0,468.89,469.25,468.59,468.89,7515.0
2021-01-27 12:30:00,468.82,469.18,467.33,467.96,15370.0,468.82,469.18,467.33,467.96,15370.0
2021-01-27 12:35:00,468.06,468.2,466.75,467.53,8942.0,468.06,468.2,466.75,467.53,8942.0
2021-01-27 12:40:00,467.44,468.66,467.43,468.23,9115.0,467.44,468.66,467.43,468.23,9115.0
2021-01-27 12:45:00,468.32,468.8,468.29,468.52,7136.0,468.32,468.8,468.29,468.52,7136.0
2021-01-27 12:50:00,468.51,469.11,468.14,469.0,6852.0,468.51,469.11,468.14,469.0,6852.0
2021-01-27 12:55:00,469.09,469.22,468.83,469.0,6815.0,469.09,469.22,468.83,469.0,6815.0
2021-01-27 13:00:00,468.86,469.43,468.35,468.95,7800.0,468.86,469.43,468.35,468.95,7800.0
2021-01-27 13:05:00,468.97,469.12,468.26,468.26,3920.0,468.97,469.12,468.26,468.26,3920.0
2021-01-27 13:10:00,468.15,468.15,467.0,467.38,10364.0,468.15,468.15,467.0,467.38,10364.0
2021-01-27 13:15:00,467.51,467.85,467.29,467.52,3944.0,467.51,467.85,467.29,467.52,3944.0
2021-01-27 13:20:00,467.58,467.58,466.35,466.78,12655.0,467.58,467.58,466.35,466.78,12655.0
2021-01-27 13:25:00,467.01,467.42,466.7,466.7,15651.0,467.01,467.42,466.7,466.7,15651.0
2021-01-27 13:30:00,466.7,466.88,466.16,466.34,11681.0,466.7,466.88,466.16,466.34,11681.0
2021-01-27 13:35:00,466.4,466.56,466.06,466.43,7667.0,466.4,466.56,466.06,466.43,7667.0
2021-01-27 13:40:00,466.54,466.54,465.31,465.35,14459.0,466.54,466.54,465.31,465.35,14459.0
2021-01-27 13:45:00,465.05,466.09,464.91,465.54,15764.0,465.05,466.09,464.91,465.54,15764.0
2021-01-27 13:50:00,465.71,466.26,465.41,466.2,9965.0,465.71,466.26,465.41,466.2,9965.0
2021-01-27 13:55:00,466.2,466.44,465.0,465.43,9034.0,466.2,466.44,465.0,465.43,9034.0
2021-01-27 14:00:00,465.27,465.97,464.83,465.14,13723.0,465.27,465.97,464.83,465.14,13723.0
2021-01-27 14:05:00,465.31,465.31,464.61,464.94,16062.0,465.31,465.31,464.61,464.94,16062.0
2021-01-27 14:10:00,464.69,465.45,464.69,465.04,7454.0,464.69,465.45,464.69,465.04,7454.0
2021-01-27 14:15:00,464.85,465.06,463.25,463.25,26277.0,464.85,465.06,463.25,463.25,26277.0
2021-01-27 14:20:00,463.29,463.45,462.17,462.8,13486.0,463.29,463.45,462.17,462.8,13486.0
2021-01-27 14:25:00,462.48,463.14,462.22,462.37,18384.0,462.48,463.14,462.22,462.37,18384.0
2021-01-27 14:30:00,462.54,463.0,461.37,461.76,22760.0,462.54,463.0,461.37,461.76,22760.0
2021-01-27 14:35:00,461.82,462.61,461.7,462.52,15633.0,461.82,462.61,461.7,462.52,15633.0
2021-01-27 14:40:00,462.16,463.69,461.84,463.4,13875.0,462.16,463.69,461.84,463.4,13875.0
2021-01-27 14:45:00,463.27,463.69,460.79,460.84,16999.0,463.27,463.69,460.79,460.84,16999.0
2021-01-27 14:50:00,460.84,461.52,459.56,461.1,36444.0,460.84,461.52,459.56,461.1,36444.0
2021-01-27 14:55:00,461.19,462.07,460.02,460.5,22385.0,461.19,462.07,460.02,460.5,22385.0
2021-01-27 15:00:00,460.29,461.57,459.79,461.09,21538.0,460.29,461.57,459.79,461.09,21538.0
2021-01-27 15:05:00,461.19,461.41,459.55,459.79,19904.0,461.19,461.41,459.55,459.79,19904.0
2021-01-27 15:10:00,459.95,461.2,459.0,461.2,38565.0,459.95,461.2,459.0,461.2,38565.0
2021-01-27 15:15:00,461.14,461.28,459.17,459.22,34041.0,461.14,461.28,459.17,459.22,34041.0
2021-01-27 15:20:00,459.18,459.55,457.77,458.06,31377.0,459.18,459.55,457.77,458.06,31377.0
2021-01-27 15:25:00,457.99,459.45,456.73,456.9,32283.0,457.99,459.45,456.73,456.9,32283.0
2021-01-27 15:30:00,457.05,457.05,455.74,455.77,50080.0,457.05,457.05,455.74,455.77,50080.0
2021-01-27 15:35:00,455.77,456.93,455.07,456.62,60344.0,455.77,456.93,455.07,456.62,60344.0
2021-01-27 15:40:00,456.73,457.56,456.32,457.28,56249.0,456.73,457.56,456.32,457.28,56249.0
2021-01-27 15:45:00,457.19,458.39,456.58,458.22,59961.0,457.19,458.39,456.58,458.22,59961.0
2021-01-27 15:50:00,458.05,460.46,457.91,460.12,75351.0,458.05,460.46,457.91,460.12,75351.0
2021-01-27 15:55:00,460.23,460.42,459.29,460.12,134836.0,460.23,460.42,459.29,460.12,134836.0
2021-01-28 09:30:00,460.52,463.0,459.07,461.0,74087.0,460.52,463.0,459.07,461.0,74087.0
2021-01-28 09:35:00,460.86,463.0,460.0,460.0,23440.0,460.86,463.0,460.0,460.0,23440.0
2021-01-28 09:40:00,460.45,465.87,460.05,465.08,20297.0,460.45,465.87,460.05,465.08,20297.0
2021-01-28 09:45:00,465.13,465.87,464.2,464.67,20026.0,465.13,465.87,464.2,464.67,20026.0
2021-01-28 09:50:00,464.92,465.83,463.66,465.48,20298.0,464.92,465.83,463.66,465.48,20298.0
2021-01-28 09:55:00,465.46,466.25,464.16,464.84,44611.0,465.46,466.25,464.16,464.84,44611.0
2021-01-28 10:00:00,464.81,466.26,464.24,465.88,45703.0,464.81,466.26,464.24,465.88,45703.0
2021-01-28 10:05:00,465.68,465.89,464.88,464.93,37979.0,465.68,465.89,464.88,464.93,37979.0
2021-01-28 10:10:00,465.06,466.88,464.85,466.27,26798.0,465.06,466.88,464.85,466.27,26798.0
2021-01-28 10:15:00,466.5,467.44,466.17,467.0,48248.0,466.5,467.44,466.17,467.0,48248.0
2021-01-28 10:20:00,467.0,467.4,464.86,464.98,35276.0,467.0,467.4,464.86,464.98,35276.0
2021-01-28 10:25:00,464.72,464.83,463.86,464.4,23426.0,464.72,464.83,463.86,464.4,23426.0
2021-01-28 10:30:00,464.27,464.45,463.01,463.69,12073.0,464.27,464.45,463.01,463.69,12073.0
2021-01-28 10:35:00,463.73,464.61,463.45,464.5,17009.0,463.73,464.61,463.45,464.5,17009.0
2021-01-28 10:40:00,464.35,464.67,462.66,463.93,22275.0,464.35,464.67,462.66,463.93,22275.0
2021-01-28 10:45:00,464.1,465.65,463.94,465.63,23945.0,464.1,465.65,463.94,465.63,23945.0
2021-01-28 10:50:00,465.6,465.97,465.08,465.19,11024.0,465.6,465.97,465.08,465.19,11024.0
2021-01-28 10:55:00,465.41,466.0,464.97,465.96,10170.0,465.41,466.0,464.97,465.96,10170.0
2021-01-28 11:00:00,466.0,466.84,465.44,466.62,13815.0,466.0,466.84,465.44,466.62,13815.0
2021-01-28 11:05:00,466.65,466.88,465.73,466.8,53276.0,466.65,466.88,465.73,466.8,53276.0
2021-01-28 11:10:00,466.69,467.38,466.54,467.3,12092.0,466.69,467.38,466.54,467.3,12092.0
2021-01-28 11:15:00,467.28,467.5,466.71,466.92,10314.0,467.28,467.5,466.71,466.92,10314.0
2021-01-28 11:20:00,467.07,467.52,467.07,467.5,14955.0,467.07,467.52,467.07,467.5,14955.0
2021-01-28 11:25:00,467.54,467.92,466.86,467.6,28359.0,467.54,467.92,466.86,467.6,28359.0
2021-01-28 11:30:00,467.79,468.19,467.27,467.88,16797.0,467.79,468.19,467.27,467.88,16797.0
2021-01-28 11:35:00,467.81,468.79,467.8,468.11,24755.0,467.81,468.79,467.8,468.11,24755.0
2021-01-28 11:40:00,468.31,468.38,468.13,468.38,10710.0,468.31,468.38,468.13,468.38,10710.0
2021-01-28 11:45:00,468.38,468.38,467.77,468.31,24781.0,468.38,468.38,467.77,468.31,24781.0
2021-01-28 11:50:00,468.38,469.95,468.34,469.82,14978.0,468.38,469.95,468.34,469.82,14978.0
2021-01-28 11:55:00,469.91,470.36,469.68,469.73,10774.0,469.91,470.36,469.68,469.73,10774.0
2021-01-28 12:00:00,469.79,470.82,469.78,470.79,12214.0,469.79,470.82,469.78,470.79,12214.0
2021-01-28 12:05:00,470.8,471.23,470.5,471.17,12757.0,470.8,471.23,470.5,471.17,12757.0
2021-01-28 12:10:00,471.22,471.22,470.21,470.32,15316.0,471.22,471.22,470.21,470.32,15316.0
2021-01-28 12:15:00,470.41,470.98,470.34,470.46,8427.0,470.41,470.98,470.34,470.46,8427.0
2021-01-28 12:20:00,470.59,470.78,469.49,470.78,13221.0,470.59,470.78,469.49,470.78,13221.0
2021-01-28 12:25:00,470.65,471.2,470.45,471.2,11177.0,470.65,471.2,470.45,471.2,11177.0
2021-01-28 12:30:00,471.25,471.75,471.02,471.31,15612.0,471.25,471.75,471.02,471.31,15612.0
2021-01-28 12:35:00,471.33,471.88,471.07,471.7,10743.0,471.33,471.88,471.07,471.7,10743.0
2021-01-28 12:40:00,471.77,473.03,471.77,472.95,16186.0,471.77,473.03,471.77,472.95,16186.0
2021-01-28 12:45:00,472.82,473.5,472.77,473.28,10444.0,472.82,473.5,472.77,473.28,10444.0
2021-01-28 12:50:00,473.44,473.61,473.35,473.46,15622.0,473.44,473.61,473.35,473.46,15622.0
2021-01-28 12:55:00,473.5,474.35,473.48,474.06,31456.0,473.5,474.35,473.48,474.06,31456.0
2021-01-28 13:00:00,474.1,474.36,473.53,473.59,10728.0,474.1,474.36,473.53,473.59,10728.0
2021-01-28 13:05:00,473.63,473.63,472.0,472.47,12959.0,473.63,473.63,472.0,472.47,12959.0
2021-01-28 13:10:00,472.47,472.61,471.67,472.06,9651.0,472.47,472.61,471.67,472.06,9651.0
2021-01-28 13:15:00,472.06,472.79,471.79,472.71,9906.0,472.06,472.79,471.79,472.71,9906.0
2021-01-28 13:20:00,472.82,472.86,471.7,472.36,19089.0,472.82,472.86,471.7,472.36,19089.0
2021-01-28 13:25:00,472.62,472.81,471.24,471.45,20566.0,472.62,472.81,471.24,471.45,20566.0
2021-01-28 13:30:00,471.58,472.3,471.15,472.27,12808.0,471.58,472.3,471.15,472.27,12808.0
2021-01-28 13:35:00,472.24,474.2,471.74,474.07,18332.0,472.24,474.2,471.74,474.07,18332.0
2021-01-28 13:40:00,474.12,474.44,473.88,474.44,14302.0,474.12,474.44,473.88,474.44,14302.0
2021-01-28 13:45:00,474.44,474.9,474.25,474.9,13630.0,474.44,474.9,474.25,474.9,13630.0
2021-01-28 13:50:00,474.92,475.02,473.82,474.03,18350.0,474.92,475.02,473.82,474.03,18350.0
2021-01-28 13:55:00,473.87,474.15,473.47,473.78,9789.0,473.87,474.15,473.47,473.78,9789.0
2021-01-28 14:00:00,473.94,474.44,473.8,473.99,10461.0,473.94,474.44,473.8,473.99,10461.0
2021-01-28 14:05:00,473.94,474.11,472.81,472.89,7688.0,473.94,474.11,472.81,472.89,7688.0
2021-01-28 14:10:00,473.09,473.22,471.86,472.14,15095.0,473.09,473.22,471.86,472.14,15095.0
2021-01-28 14:15:00,472.16,472.78,471.96,472.02,6449.0,472.16,472.78,471.96,472.02,6449.0
2021-01-28 14:20:00,472.04,472.13,471.45,471.93,7277.0,472.04,472.13,471.45,471.93,7277.0
2021-01-28 14:25:00,471.83,472.4,471.78,472.02,3641.0,471.83,472.4,471.78,472.02,3641.0
2021-01-28 14:30:00,472.21,472.57,472.07,472.29,4699.0,472.21,472.57,472.07,472.29,4699.0
2021-01-28 14:35:00,472.43,472.43,471.57,472.28,6663.0,472.43,472.43,471.57,472.28,6663.0
2021-01-28 14:40:00,472.16,472.3,471.31,471.31,8340.0,472.16,472.3,471.31,471.31,8340.0
2021-01-28 14:45:00,471.46,471.46,470.68,470.92,6863.0,471.46,471.46,470.68,470.92,6863.0
2021-01-28 14:50:00,470.74,471.26,469.7,470.15,11103.0,470.74,471.26,469.7,470.15,11103.0
2021-01-28 14:55:00,469.95,471.33,469.51,471.14,8617.0,469.95,471.33,469.51,471.14,8617.0
2021-01-28 15:00:00,471.02,471.02,470.25,470.54,5213.0,471.02,471.02,470.25,470.54,5213.0
2021-01-28 15:05:00,470.27,470.68,469.95,470.13,6543.0,470.27,470.68,469.95,470.13,6543.0
2021-01-28 15:10:00,470.07,470.1,469.27,469.67,16670.0,470.07,470.1,469.27,469.67,16670.0
2021-01-28 15:15:00,469.65,470.09,468.46,468.56,8377.0,469.65,470.09,468.46,468.56,8377.0
2021-01-28 15:20:00,468.54,468.81,468.0,468.67,10154.0,468.54,468.81,468.0,468.67,10154.0
2021-01-28 15:25:00,468.71,468.71,467.66,467.76,7699.0,468.71,468.71,467.66,467.76,7699.0
2021-01-28 15:30:00,467.67,468.77,466.93,466.98,13453.0,467.67,468.77,466.93,466.98,13453.0
2021-01-28 15:35:00,466.98,468.3,466.6,468.08,15402.0,466.98,468.3,466.6,468.08,15402.0
2021-01-28 15:40:00,468.05,468.32,467.1,467.16,28069.0,468.05,468.32,467.1,467.16,28069.0
2021-01-28 15:45:00,467.1,467.2,465.89,466.62,32067.0,467.1,467.2,465.89,466.62,32067.0
2021-01-28 15:50:00,466.23,467.64,466.0,466.78,42979.0,466.23,467.64,466.0,466.78,42979.0
2021-01-28 15:55:00,466.53,466.85,465.12,465.21,93793.0,466.53,466.85,465.12,465.21,93793.0
2021-01-29 09:30:00,463.53,464.69,461.64,462.22,71242.0,463.53,464.69,461.64,462.22,71242.0
2021-01-29 09:35:00,462.59,462.61,460.22,460.57,41007.0,462.59,462.61,460.22,460.57,41007.0
2021-01-29 09:40:00,460.49,460.69,457.04,457.95,28878.0,460.49,460.69,457.04,457.95,28878.0
2021-01-29 09:45:00,457.79,462.17,457.79,461.96,31646.0,457.79,462.17,457.79,461.96,31646.0
2021-01-29 09:50:00,461.54,462.33,461.0,461.24,19602.0,461.54,462.33,461.0,461.24,19602.0
2021-01-29 09:55:00,461.51,462.9,461.08,462.56,20408.0,461.51,462.9,461.08,462.56,20408.0
2021-01-29 10:00:00,462.89,462.98,461.54,462.39,14157.0,462.89,462.98,461.54,462.39,14157.0
2021-01-29 10:05:00,462.5,463.08,460.64,463.08,21749.0,462.5,463.08,460.64,463.08,21749.0
2021-01-29 10:10:00,463.3,465.0,462.93,463.01,26398.0,463.3,465.0,462.93,463.01,26398.0
2021-01-29 10:15:00,463.18,463.78,462.73,462.85,6400.0,463.18,463.78,462.73,462.85,6400.0
2021-01-29 10:20:00,463.0,464.2,463.0,464.17,13680.0,463.0,464.2,463.0,464.17,13680.0
2021-01-29 10:25:00,464.08,464.29,463.5,464.29,7488.0,464.08,464.29,463.5,464.29,7488.0
2021-01-29 10:30:00,464.3,464.61,463.55,463.64,8925.0,464.3,464.61,463.55,463.64,8925.0
2021-01-29 10:35:00,463.65,464.37,463.55,463.94,14300.0,463.65,464.37,463.55,463.94,14300.0
2021-01-29 10:40:00,463.99,464.62,462.23,462.23,14060.0,463.99,464.62,462.23,462.23,14060.0
2021-01-29 10:45:00,462.31,463.5,461.58,463.23,18680.0,462.31,463.5,461.58,463.23,18680.0
2021-01-29 10:50:00,463.0,463.78,462.34,462.54,15245.0,463.0,463.78,462.34,462.54,15245.0
2021-01-29 10:55:00,462.79,464.21,462.68,463.81,6242.0,462.79,464.21,462.68,463.81,6242.0
2021-01-29 11:00:00,463.75,464.56,461.85,462.23,11051.0,463.75,464.56,461.85,462.23,11051.0
2021-01-29 11:05:00,462.33,463.0,461.53,462.51,15749.0,462.33,463.0,461.53,462.51,15749.0
2021-01-29 11:10:00,462.4,462.4,460.44,460.48,16528.0,462.4,462.4,460.44,460.48,16528.0
2021-01-29 11:15:00,460.43,460.64,459.27,459.27,18384.0,460.43,460.64,459.27,459.27,18384.0
2021-01-29 11:20:00,459.27,459.34,458.39,458.77,17390.0,459.27,459.34,458.39,458.77,17390.0
2021-01-29 11:25:00,458.75,459.58,457.21,457.94,28062.0,458.75,459.58,457.21,457.94,28062.0
2021-01-29 11:30:00,457.94,458.85,457.44,457.7,21102.0,457.94,458.85,457.44,457.7,21102.0
2021-01-29 11:35:00,457.85,458.68,456.98,458.68,27851.0,457.85,458.68,456.98,458.68,27851.0
2021-01-29 11:40:00,458.53,458.99,457.97,458.51,10499.0,458.53,458.99,457.97,458.51,10499.0
2021-01-29 11:45:00,458.35,459.17,457.83,459.16,12600.0,458.35,459.17,457.83,459.16,12600.0
2021-01-29 11:50:00,459.16,459.27,458.19,459.22,10422.0,459.16,459.27,458.19,459.22,10422.0
2021-01-29 11:55:00,459.31,460.99,459.16,460.6,13942.0,459.31,460.99,459.16,460.6,13942.0
2021-01-29 12:00:00,460.54,461.39,460.52,461.21,14234.0,460.54,461.39,460.52,461.21,14234.0
2021-01-29 12:05:00,461.27,461.32,460.42,460.42,11745.0,461.27,461.32,460.42,460.42,11745.0
2021-01-29 12:10:00,460.74,461.14,459.55,459.56,11084.0,460.74,461.14,459.55,459.56,11084.0
2021-01-29 12:15:00,459.41,459.41,458.22,458.53,19151.0,459.41,459.41,458.22,458.53,19151.0
2021-01-29 12:20:00,458.51,458.52,457.34,457.63,18089.0,458.51,458.52,457.34,457.63,18089.0
2021-01-29 12:25:00,457.55,458.48,457.29,457.73,19859.0,457.55,458.48,457.29,457.73,19859.0
2021-01-29 12:30:00,457.7,458.05,457.5,457.6,37657.0,457.7,458.05,457.5,457.6,37657.0
2021-01-29 12:35:00,457.6,458.01,456.4,456.42,44431.0,457.6,458.01,456.4,456.42,44431.0
2021-01-29 12:40:00,456.57,457.81,456.5,457.42,9346.0,456.57,457.81,456.5,457.42,9346.0
2021-01-29 12:45:00,457.3,457.53,455.75,456.1,13974.0,457.3,457.53,455.75,456.1,13974.0
2021-01-29 12:50:00,456.0,458.12,455.96,457.67,31819.0,456.0,458.12,455.96,457.67,31819.0
2021-01-29 12:55:00,457.66,457.66,455.81,456.56,18315.0,457.66,457.66,455.81,456.56,18315.0
2021-01-29 13:00:00,456.52,457.26,456.0,457.01,9210.0,456.52,457.26,456.0,457.01,9210.0
2021-01-29 13:05:00,456.78,456.83,455.9,456.55,10536.0,456.78,456.83,455.9,456.55,10536.0
2021-01-29 13:10:00,456.46,456.93,455.68,455.72,14949.0,456.46,456.93,455.68,455.72,14949.0
2021-01-29 13:15:00,455.91,455.91,455.11,455.66,21883.0,455.91,455.91,455.11,455.66,21883.0
2021-01-29 13:20:00,455.36,457.15,455.36,456.28,12515.0,455.36,457.15,455.36,456.28,12515.0
2021-01-29 13:25:00,456.32,459.19,456.23,459.09,15202.0,456.32,459.19,456.23,459.09,15202.0
2021-01-29 13:30:00,459.06,459.21,456.97,457.24,11526.0,459.06,459.21,456.97,457.24,11526.0
2021-01-29 13:35:00,457.4,458.34,456.88,457.44,13428.0,457.4,458.34,456.88,457.44,13428.0
2021-01-29 13:40:00,457.4,457.83,456.8,457.59,11212.0,457.4,457.83,456.8,457.59,11212.0
2021-01-29 13:45:00,457.47,457.96,456.32,456.8,7783.0,457.47,457.96,456.32,456.8,7783.0
2021-01-29 13:50:00,456.67,457.39,456.35,457.02,8529.0,456.67,457.39,456.35,457.02,8529.0
2021-01-29 13:55:00,457.32,457.38,456.75,457.11,6767.0,457.32,457.38,456.75,457.11,6767.0
2021-01-29 14:00:00,457.15,459.26,457.14,458.84,12018.0,457.15,459.26,457.14,458.84,12018.0
2021-01-29 14:05:00,458.81,459.82,458.4,459.43,10261.0,458.81,459.82,458.4,459.43,10261.0
2021-01-29 14:10:00,459.55,459.77,459.16,459.62,8989.0,459.55,459.77,459.16,459.62,8989.0
2021-01-29 14:15:00,459.44,460.2,459.38,460.05,8604.0,459.44,460.2,459.38,460.05,8604.0
2021-01-29 14:20:00,460.2,460.2,459.46,460.09,9318.0,460.2,460.2,459.46,460.09,9318.0
2021-01-29 14:25:00,460.16,460.36,459.67,459.97,9007.0,460.16,460.36,459.67,459.97,9007.0
2021-01-29 14:30:00,459.43,459.53,458.2,458.3,14886.0,459.43,459.53,458.2,458.3,14886.0
2021-01-29 14:35:00,458.44,459.39,458.42,458.93,12088.0,458.44,459.39,458.42,458.93,12088.0
2021-01-29 14:40:00,458.94,459.81,458.26,459.17,6891.0,458.94,459.81,458.26,459.17,6891.0
2021-01-29 14:45:00,459.02,459.42,458.89,458.89,7071.0,459.02,459.42,458.89,458.89,7071.0
2021-01-29 14:50:00,458.87,459.41,458.63,458.66,9650.0,458.87,459.41,458.63,458.66,9650.0
2021-01-29 14:55:00,458.46,459.88,458.45,458.69,8243.0,458.46,459.88,458.45,458.69,8243.0
2021-01-29 15:00:00,458.77,461.06,458.76,460.87,13532.0,458.77,461.06,458.76,460.87,13532.0
2021-01-29 15:05:00,460.8,460.89,459.97,460.33,11332.0,460.8,460.89,459.97,460.33,11332.0
2021-01-29 15:10:00,460.32,461.18,460.32,460.91,9271.0,460.32,461.18,460.32,460.91,9271.0
2021-01-29 15:15:00,460.75,460.84,460.2,460.3,14811.0,460.75,460.84,460.2,460.3,14811.0
2021-01-29 15:20:00,460.36,460.88,459.46,459.53,76834.0,460.36,460.88,459.46,459.53,76834.0
2021-01-29 15:25:00,459.71,460.1,458.7,459.11,19175.0,459.71,460.1,458.7,459.11,19175.0
2021-01-29 15:30:00,459.19,460.95,459.06,460.87,20892.0,459.19,460.95,459.06,460.87,20892.0
2021-01-29 15:35:00,460.82,460.91,459.0,459.0,21600.0,460.82,460.91,459.0,459.0,21600.0
2021-01-29 15:40:00,459.42,460.03,459.01,459.45,19695.0,459.42,460.03,459.01,459.45,19695.0
2021-01-29 15:45:00,459.36,459.52,458.22,458.45,22402.0,459.36,459.52,458.22,458.45,22402.0
2021-01-29 15:50:00,458.24,461.22,458.06,461.03,61817.0,458.24,461.22,458.06,461.03,61817.0
2021-01-29 15:55:00,460.95,461.66,458.44,458.84,115718.0,460.95,461.66,458.44,458.84,115718.0
2021-02-01 09:30:00,462.81,465.89,462.0,464.67,84015.0,462.81,465.89,462.0,464.67,84015.0
2021-02-01 09:35:00,464.67,466.25,463.78,464.64,54972.0,464.67,466.25,463.78,464.64,54972.0
2021-02-01 09:40:00,464.65,465.0,461.73,462.01,37013.0,464.65,465.0,461.73,462.01,37013.0
2021-02-01 09:45:00,461.74,462.49,460.91,461.35,16747.0,461.74,462.49,460.91,461.35,16747.0
2021-02-01 09:50:00,461.26,462.68,459.82,459.83,21917.0,461.26,462.68,459.82,459.83,21917.0
2021-02-01 09:55:00,459.96,461.98,459.95,461.91,10770.0,459.96,461.98,459.95,461.91,10770.0
2021-02-01 10:00:00,461.67,462.99,460.56,462.76,16136.0,461.67,462.99,460.56,462.76,16136.0
2021-02-01 10:05:00,462.74,462.77,460.32,460.32,9605.0,462.74,462.77,460.32,460.32,9605.0
2021-02-01 10:10:00,460.69,462.95,460.69,462.27,10346.0,460.69,462.95,460.69,462.27,10346.0
2021-02-01 10:15:00,462.38,463.25,461.1,461.92,9070.0,462.38,463.25,461.1,461.92,9070.0
2021-02-01 10:20:00,461.87,463.81,461.67,463.7,11605.0,461.87,463.81,461.67,463.7,11605.0
2021-02-01 10:25:00,463.74,464.46,463.59,464.0,7968.0,463.74,464.46,463.59,464.0,7968.0
2021-02-01 10:30:00,464.29,465.09,463.96,464.99,19589.0,464.29,465.09,463.96,464.99,19589.0
2021-02-01 10:35:00,465.3,466.85,465.13,466.62,41867.0,465.3,466.85,465.13,466.62,41867.0
2021-02-01 10:40:00,466.56,468.49,466.3,467.97,25997.0,466.56,468.49,466.3,467.97,25997.0
2021-02-01 10:45:00,467.81,468.94,467.72,468.85,17402.0,467.81,468.94,467.72,468.85,17402.0
2021-02-01 10:50:00,468.66,468.66,466.35,467.15,25654.0,468.66,468.66,466.35,467.15,25654.0
2021-02-01 10:55:00,467.36,468.51,466.16,468.13,43323.0,467.36,468.51,466.16,468.13,43323.0
2021-02-01 11:00:00,468.03,468.52,466.6,467.22,29072.0,468.03,468.52,466.6,467.22,29072.0
2021-02-01 11:05:00,467.74,469.08,467.41,469.06,15669.0,467.74,469.08,467.41,469.06,15669.0
2021-02-01 11:10:00,469.09,469.3,468.72,468.84,10696.0,469.09,469.3,468.72,468.84,10696.0
2021-02-01 11:15:00,469.0,470.86,468.72,470.45,22058.0,469.0,470.86,468.72,470.45,22058.0
2021-02-01 11:20:00,470.39,470.58,469.5,470.28,9202.0,470.39,470.58,469.5,470.28,9202.0
2021-02-01 11:25:00,470.37,470.38,469.09,469.81,9050.0,470.37,470.38,469.09,469.81,9050.0
2021-02-01 11:30:00,469.85,470.92,469.67,470.7,13777.0,469.85,470.92,469.67,470.7,13777.0
2021-02-01 11:35:00,470.68,470.82,469.99,470.26,7939.0,470.68,470.82,469.99,470.26,7939.0
2021-02-01 11:40:00,470.5,471.13,470.43,470.74,13824.0,470.5,471.13,470.43,470.74,13824.0
2021-02-01 11:45:00,470.82,471.28,470.7,470.96,7741.0,470.82,471.28,470.7,470.96,7741.0
2021-02-01 11:50:00,470.88,471.53,470.85,470.94,6246.0,470.88,471.53,470.85,470.94,6246.0
2021-02-01 11:55:00,470.75,470.96,470.04,470.04,15527.0,470.75,470.96,470.04,470.04,15527.0
2021-02-01 12:00:00,470.14,474.8,470.13,473.26,41959.0,470.14,474.8,470.13,473.26,41959.0
2021-02-01 12:05:00,473.22,473.7,472.0,472.0,10576.0,473.22,473.7,472.0,472.0,10576.0
2021-02-01 12:10:00,472.14,472.14,470.51,471.74,16706.0,472.14,472.14,470.51,471.74,16706.0
2021-02-01 12:15:00,471.54,472.26,471.54,471.7,8413.0,471.54,472.26,471.54,471.7,8413.0
2021-02-01 12:20:00,471.95,472.0,471.41,471.95,8021.0,471.95,472.0,471.41,471.95,8021.0
2021-02-01 12:25:00,471.92,472.22,471.51,471.67,7316.0,471.92,472.22,471.51,471.67,7316.0
2021-02-01 12:30:00,471.82,472.0,470.58,470.71,5704.0,471.82,472.0,470.58,470.71,5704.0
2021-02-01 12:35:00,470.82,471.33,470.78,471.27,6372.0,470.82,471.33,470.78,471.27,6372.0
2021-02-01 12:40:00,471.43,471.85,471.17,471.32,10171.0,471.43,471.85,471.17,471.32,10171.0
2021-02-01 12:45:00,471.32,471.5,470.94,470.95,5800.0,471.32,471.5,470.94,470.95,5800.0
2021-02-01 12:50:00,470.96,472.09,470.96,471.76,7239.0,470.96,472.09,470.96,471.76,7239.0
2021-02-01 12:55:00,471.7,472.25,471.02,472.24,21488.0,471.7,472.25,471.02,472.24,21488.0
2021-02-01 13:00:00,472.37,472.38,471.83,472.07,8364.0,472.37,472.38,471.83,472.07,8364.0
2021-02-01 13:05:00,471.94,472.54,471.57,472.02,10949.0,471.94,472.54,471.57,472.02,10949.0
2021-02-01 13:10:00,472.03,472.03,470.96,471.38,22203.0,472.03,472.03,470.96,471.38,22203.0
2021-02-01 13:15:00,471.4,472.19,471.24,472.18,10100.0,471.4,472.19,471.24,472.18,10100.0
2021-02-01 13:20:00,472.14,472.4,471.7,472.29,6562.0,472.14,472.4,471.7,472.29,6562.0
2021-02-01 13:25:00,472.29,472.41,471.53,471.61,13191.0,472.29,472.41,471.53,471.61,13191.0
2021-02-01 13:30:00,471.61,472.0,471.44,471.78,8026.0,471.61,472.0,471.44,471.78,8026.0
2021-02-01 13:35:00,471.68,471.87,470.3,470.33,13069.0,471.68,471.87,470.3,470.33,13069.0
2021-02-01 13:40:00,470.31,470.5,469.7,469.9,10142.0,470.31,470.5,469.7,469.9,10142.0
2021-02-01 13:45:00,469.95,470.23,469.66,470.07,7749.0,469.95,470.23,469.66,470.07,7749.0
2021-02-01 13:50:00,470.12,470.79,469.91,470.49,9386.0,470.12,470.79,469.91,470.49,9386.0
2021-02-01 13:55:00,470.51,471.45,470.42,471.45,8105.0,470.51,471.45,470.42,471.45,8105.0
2021-02-01 14:00:00,471.32,471.32,470.15,470.69,6772.0,471.32,471.32,470.15,470.69,6772.0
2021-02-01 14:05:00,470.67,470.97,469.88,470.83,10925.0,470.67,470.97,469.88,470.83,10925.0
2021-02-01 14:10:00,470.91,471.49,470.72,471.43,12126.0,470.91,471.49,470.72,471.43,12126.0
2021-02-01 14:15:00,471.43,471.9,471.13,471.25,7953.0,471.43,471.9,471.13,471.25,7953.0
2021-02-01 14:20:00,471.1,471.1,470.41,470.41,7115.0,471.1,471.1,470.41,470.41,7115.0
2021-02-01 14:25:00,470.47,470.98,470.38,470.62,4751.0,470.47,470.98,470.38,470.62,4751.0
2021-02-01 14:30:00,470.68,471.08,470.45,470.93,15120.0,470.68,471.08,470.45,470.93,15120.0
2021-02-01 14:35:00,471.07,471.11,470.47,470.86,15016.0,471.07,471.11,470.47,470.86,15016.0
2021-02-01 14:40:00,470.8,471.59,470.8,471.28,7007.0,470.8,471.59,470.8,471.28,7007.0
2021-02-01 14:45:00,471.38,472.01,471.33,471.96,10941.0,471.38,472.01,471.33,471.96,10941.0
2021-02-01 14:50:00,472.12,472.83,472.06,472.77,13414.0,472.12,472.83,472.06,472.77,13414.0
2021-02-01 14:55:00,472.67,472.67,471.47,472.11,13001.0,472.67,472.67,471.47,472.11,13001.0
2021-02-01 15:00:00,472.2,472.66,472.14,472.64,10856.0,472.2,472.66,472.14,472.64,10856.0
2021-02-01 15:05:00,472.56,472.61,472.01,472.09,10105.0,472.56,472.61,472.01,472.09,10105.0
2021-02-01 15:10:00,472.18,472.29,471.22,471.42,10293.0,472.18,472.29,471.22,471.42,10293.0
2021-02-01 15:15:00,471.45,471.79,471.23,471.79,7300.0,471.45,471.79,471.23,471.79,7300.0
2021-02-01 15:20:00,471.69,471.77,470.76,470.92,9585.0,471.69,471.77,470.76,470.92,9585.0
2021-02-01 15:25:00,470.94,471.95,470.93,471.65,14908.0,470.94,471.95,470.93,471.65,14908.0
2021-02-01 15:30:00,471.64,471.76,470.51,470.83,15959.0,471.64,471.76,470.51,470.83,15959.0
2021-02-01 15:35:00,470.89,471.61,470.74,471.22,10225.0,470.89,471.61,470.74,471.22,10225.0
2021-02-01 15:40:00,471.2,471.64,470.48,471.28,22498.0,471.2,471.64,470.48,471.28,22498.0
2021-02-01 15:45:00,471.21,471.24,470.65,470.83,21188.0,471.21,471.24,470.65,470.83,21188.0
2021-02-01 15:50:00,470.8,471.47,470.6,471.39,56781.0,470.8,471.47,470.6,471.39,56781.0
2021-02-01 15:55:00,471.36,471.36,469.5,469.65,102991.0,471.36,471.36,469.5,469.65,102991.0
2021-02-02 09:30:00,473.71,475.08,472.55,472.76,107694.0,473.71,475.08,472.55,472.76,107694.0
2021-02-02 09:35:00,473.1,476.78,472.56,476.16,39670.0,473.1,476.78,472.56,476.16,39670.0
2021-02-02 09:40:00,476.41,478.84,476.16,478.77,46441.0,476.41,478.84,476.16,478.77,46441.0
2021-02-02 09:45:00,479.0,480.35,478.09,480.11,48042.0,479.0,480.35,478.09,480.11,48042.0
2021-02-02 09:50:00,480.05,481.42,480.0,480.86,65672.0,480.05,481.42,480.0,480.86,65672.0
2021-02-02 09:55:00,480.9,481.85,479.54,479.77,37221.0,480.9,481.85,479.54,479.77,37221.0
2021-02-02 10:00:00,479.69,479.83,478.45,479.09,25518.0,479.69,479.83,478.45,479.09,25518.0
2021-02-02 10:05:00,478.66,478.67,476.87,477.69,23994.0,478.66,478.67,476.87,477.69,23994.0
2021-02-02 10:10:00,477.79,478.66,476.97,477.39,11535.0,477.79,478.66,476.97,477.39,11535.0
2021-02-02 10:15:00,477.41,479.59,477.39,479.51,9211.0,477.41,479.59,477.39,479.51,9211.0
2021-02-02 10:20:00,479.72,479.75,478.77,479.48,15294.0,479.72,479.75,478.77,479.48,15294.0
2021-02-02 10:25:00,479.39,479.39,478.5,478.63,15427.0,479.39,479.39,478.5,478.63,15427.0
2021-02-02 10:30:00,478.56,479.58,478.55,479.15,29693.0,478.56,479.58,478.55,479.15,29693.0
2021-02-02 10:35:00,479.27,481.5,479.06,481.4,40870.0,479.27,481.5,479.06,481.4,40870.0
2021-02-02 10:40:00,481.28,481.88,480.26,480.31,22192.0,481.28,481.88,480.26,480.31,22192.0
2021-02-02 10:45:00,480.32,480.89,479.48,480.75,20318.0,480.32,480.89,479.48,480.75,20318.0
2021-02-02 10:50:00,480.88,481.44,480.38,481.37,17365.0,480.88,481.44,480.38,481.37,17365.0
2021-02-02 10:55:00,481.42,481.87,481.21,481.82,21223.0,481.42,481.87,481.21,481.82,21223.0
2021-02-02 11:00:00,481.97,481.97,480.77,481.42,15949.0,481.97,481.97,480.77,481.42,15949.0
2021-02-02 11:05:00,481.37,482.18,481.1,482.18,12038.0,481.37,482.18,481.1,482.18,12038.0
2021-02-02 11:10:00,482.17,482.42,481.27,482.08,11257.0,482.17,482.42,481.27,482.08,11257.0
2021-02-02 11:15:00,482.06,482.4,481.95,482.36,13756.0,482.06,482.4,481.95,482.36,13756.0
2021-02-02 11:20:00,482.43,482.43,481.09,481.65,27749.0,482.43,482.43,481.09,481.65,27749.0
2021-02-02 11:25:00,481.7,483.0,481.7,482.4,18525.0,481.7,483.0,481.7,482.4,18525.0
2021-02-02 11:30:00,482.61,483.0,481.94,481.94,23220.0,482.61,483.0,481.94,481.94,23220.0
2021-02-02 11:35:00,482.02,483.13,482.02,483.11,10018.0,482.02,483.13,482.02,483.11,10018.0
2021-02-02 11:40:00,482.96,483.64,482.8,483.57,10468.0,482.96,483.64,482.8,483.57,10468.0
2021-02-02 11:45:00,483.64,483.8,483.01,483.72,16969.0,483.64,483.8,483.01,483.72,16969.0
2021-02-02 11:50:00,483.72,484.21,483.53,484.11,14037.0,483.72,484.21,483.53,484.11,14037.0
2021-02-02 11:55:00,484.11,484.92,484.09,484.84,19732.0,484.11,484.92,484.09,484.84,19732.0
2021-02-02 12:00:00,484.77,484.95,484.2,484.89,30668.0,484.77,484.95,484.2,484.89,30668.0
2021-02-02 12:05:00,484.95,485.36,483.84,484.29,25416.0,484.95,485.36,483.84,484.29,25416.0
2021-02-02 12:10:00,484.2,485.41,484.03,485.31,11687.0,484.2,485.41,484.03,485.31,11687.0
2021-02-02 12:15:00,485.37,485.66,484.79,485.35,12449.0,485.37,485.66,484.79,485.35,12449.0
2021-02-02 12:20:00,485.45,485.78,485.32,485.56,14308.0,485.45,485.78,485.32,485.56,14308.0
2021-02-02 12:25:00,485.62,485.86,484.72,485.0,20371.0,485.62,485.86,484.72,485.0,20371.0
2021-02-02 12:30:00,484.91,485.37,484.77,485.31,11730.0,484.91,485.37,484.77,485.31,11730.0
2021-02-02 12:35:00,485.17,485.42,485.02,485.18,6568.0,485.17,485.42,485.02,485.18,6568.0
2021-02-02 12:40:00,485.22,485.45,485.05,485.24,7375.0,485.22,485.45,485.05,485.24,7375.0
2021-02-02 12:45:00,485.28,485.39,484.5,484.7,8198.0,485.28,485.39,484.5,484.7,8198.0
2021-02-02 12:50:00,484.82,484.91,484.1,484.38,10228.0,484.82,484.91,484.1,484.38,10228.0
2021-02-02 12:55:00,484.28,485.5,484.24,485.42,8857.0,484.28,485.5,484.24,485.42,8857.0
2021-02-02 13:00:00,485.43,485.8,485.22,485.31,7152.0,485.43,485.8,485.22,485.31,7152.0
2021-02-02 13:05:00,485.41,485.55,485.23,485.37,11427.0,485.41,485.55,485.23,485.37,11427.0
2021-02-02 13:10:00,485.39,485.62,485.25,485.43,8547.0,485.39,485.62,485.25,485.43,8547.0
2021-02-02 13:15:00,485.39,485.5,485.23,485.27,16260.0,485.39,485.5,485.23,485.27,16260.0
2021-02-02 13:20:00,485.36,485.36,483.6,484.09,11387.0,485.36,485.36,483.6,484.09,11387.0
2021-02-02 13:25:00,484.13,484.76,483.79,484.73,6077.0,484.13,484.76,483.79,484.73,6077.0
2021-02-02 13:30:00,484.68,484.75,484.35,484.62,13956.0,484.68,484.75,484.35,484.62,13956.0
2021-02-02 13:35:00,484.77,485.26,484.21,484.91,12089.0,484.77,485.26,484.21,484.91,12089.0
2021-02-02 13:40:00,484.93,485.43,484.84,485.25,7409.0,484.93,485.43,484.84,485.25,7409.0
2021-02-02 13:45:00,485.34,485.69,484.84,485.2,9227.0,485.34,485.69,484.84,485.2,9227.0
2021-02-02 13:50:00,485.32,485.43,484.91,485.36,7474.0,485.32,485.43,484.91,485.36,7474.0
2021-02-02 13:55:00,485.36,485.57,484.76,485.39,11547.0,485.36,485.57,484.76,485.39,11547.0
2021-02-02 14:00:00,485.45,485.55,485.04,485.29,7591.0,485.45,485.55,485.04,485.29,7591.0
2021-02-02 14:05:00,485.3,485.32,484.85,484.95,11063.0,485.3,485.32,484.85,484.95,11063.0
2021-02-02 14:10:00,485.04,485.04,484.35,484.58,16073.0,485.04,485.04,484.35,484.58,16073.0
2021-02-02 14:15:00,484.63,485.04,484.46,485.0,8799.0,484.63,485.04,484.46,485.0,8799.0
2021-02-02 14:20:00,484.99,485.06,484.26,484.54,22582.0,484.99,485.06,484.26,484.54,22582.0
2021-02-02 14:25:00,484.45,484.99,484.26,484.8,16840.0,484.45,484.99,484.26,484.8,16840.0
2021-02-02 14:30:00,484.83,485.13,484.74,484.99,6747.0,484.83,485.13,484.74,484.99,6747.0
2021-02-02 14:35:00,484.98,485.34,484.91,485.09,11313.0,484.98,485.34,484.91,485.09,11313.0
2021-02-02 14:40:00,485.16,485.45,485.02,485.33,10764.0,485.16,485.45,485.02,485.33,10764.0
2021-02-02 14:45:00,485.33,485.74,485.17,485.73,18593.0,485.33,485.74,485.17,485.73,18593.0
2021-02-02 14:50:00,485.73,485.96,485.64,485.8,10319.0,485.73,485.96,485.64,485.8,10319.0
2021-02-02 14:55:00,485.82,486.25,485.66,486.21,11816.0,485.82,486.25,485.66,486.21,11816.0
2021-02-02 15:00:00,486.2,486.77,485.83,486.7,15600.0,486.2,486.77,485.83,486.7,15600.0
2021-02-02 15:05:00,486.73,486.99,486.11,486.11,21575.0,486.73,486.99,486.11,486.11,21575.0
2021-02-02 15:10:00,485.84,486.69,485.83,486.39,15913.0,485.84,486.69,485.83,486.39,15913.0
2021-02-02 15:15:00,486.39,486.82,485.7,486.81,24466.0,486.39,486.82,485.7,486.81,24466.0
2021-02-02 15:20:00,486.81,487.26,486.75,486.96,40333.0,486.81,487.26,486.75,486.96,40333.0
2021-02-02 15:25:00,487.02,487.36,486.93,487.29,19978.0,487.02,487.36,486.93,487.29,19978.0
2021-02-02 15:30:00,487.27,487.37,485.76,486.17,40683.0,487.27,487.37,485.76,486.17,40683.0
2021-02-02 15:35:00,486.17,486.86,485.86,486.69,21805.0,486.17,486.86,485.86,486.69,21805.0
2021-02-02 15:40:00,486.7,486.89,486.11,486.17,32900.0,486.7,486.89,486.11,486.17,32900.0
2021-02-02 15:45:00,486.07,486.88,486.04,486.59,36114.0,486.07,486.88,486.04,486.59,36114.0
2021-02-02 15:50:00,486.54,487.05,485.43,485.54,63588.0,486.54,487.05,485.43,485.54,63588.0
2021-02-02 15:55:00,485.43,485.65,484.87,484.92,121848.0,485.43,485.65,484.87,484.92,121848.0
2021-02-03 09:30:00,487.09,488.85,482.24,483.48,74505.0,487.09,488.85,482.24,483.48,74505.0
2021-02-03 09:35:00,484.36,484.84,481.86,483.18,18190.0,484.36,484.84,481.86,483.18,18190.0
2021-02-03 09:40:00,483.09,485.15,482.31,483.57,14392.0,483.09,485.15,482.31,483.57,14392.0
2021-02-03 09:45:00,483.03,484.57,482.6,484.36,8565.0,483.03,484.57,482.6,484.36,8565.0
2021-02-03 09:50:00,484.54,485.69,483.66,484.64,10667.0,484.54,485.69,483.66,484.64,10667.0
2021-02-03 09:55:00,484.93,485.64,484.55,484.98,10110.0,484.93,485.64,484.55,484.98,10110.0
2021-02-03 10:00:00,485.2,485.2,482.67,483.19,23344.0,485.2,485.2,482.67,483.19,23344.0
2021-02-03 10:05:00,483.29,483.35,481.39,481.96,20327.0,483.29,483.35,481.39,481.96,20327.0
2021-02-03 10:10:00,481.85,483.35,480.92,481.68,10794.0,481.85,483.35,480.92,481.68,10794.0
2021-02-03 10:15:00,481.97,482.78,480.56,480.77,13163.0,481.97,482.78,480.56,480.77,13163.0
2021-02-03 10:20:00,480.73,481.14,479.17,480.9,15374.0,480.73,481.14,479.17,480.9,15374.0
2021-02-03 10:25:00,480.78,481.02,479.33,479.44,16336.0,480.78,481.02,479.33,479.44,16336.0
2021-02-03 10:30:00,479.37,481.43,479.37,480.44,15530.0,479.37,481.43,479.37,480.44,15530.0
2021-02-03 10:35:00,480.72,481.77,479.52,481.65,14201.0,480.72,481.77,479.52,481.65,14201.0
2021-02-03 10:40:00,481.47,483.18,481.32,482.16,15417.0,481.47,483.18,481.32,482.16,15417.0
2021-02-03 10:45:00,482.19,482.3,480.84,480.84,11133.0,482.19,482.3,480.84,480.84,11133.0
2021-02-03 10:50:00,480.64,481.69,479.95,481.14,9593.0,480.64,481.69,479.95,481.14,9593.0
2021-02-03 10:55:00,481.16,481.38,480.69,481.2,5346.0,481.16,481.38,480.69,481.2,5346.0
2021-02-03 11:00:00,481.21,481.52,480.67,480.95,7740.0,481.21,481.52,480.67,480.95,7740.0
2021-02-03 11:05:00,480.81,481.99,480.64,481.54,8613.0,480.81,481.99,480.64,481.54,8613.0
2021-02-03 11:10:00,481.74,482.0,480.5,480.93,8893.0,481.74,482.0,480.5,480.93,8893.0
2021-02-03 11:15:00,480.86,481.47,480.69,481.09,8807.0,480.86,481.47,480.69,481.09,8807.0
2021-02-03 11:20:00,481.14,481.36,480.42,480.42,9328.0,481.14,481.36,480.42,480.42,9328.0
2021-02-03 11:25:00,480.56,481.14,480.18,480.72,10782.0,480.56,481.14,480.18,480.72,10782.0
2021-02-03 11:30:00,480.8,480.99,480.27,480.95,5715.0,480.8,480.99,480.27,480.95,5715.0
2021-02-03 11:35:00,481.09,481.73,480.79,481.45,4800.0,481.09,481.73,480.79,481.45,4800.0
2021-02-03 11:40:00,481.47,481.55,481.11,481.34,4705.0,481.47,481.55,481.11,481.34,4705.0
2021-02-03 11:45:00,481.37,481.37,480.8,481.05,9045.0,481.37,481.37,480.8,481.05,9045.0
2021-02-03 11:50:00,480.93,481.6,480.52,481.39,12188.0,480.93,481.6,480.52,481.39,12188.0
2021-02-03 11:55:00,481.44,481.82,481.24,481.65,4913.0,481.44,481.82,481.24,481.65,4913.0
2021-02-03 12:00:00,481.53,481.7,480.96,480.96,6011.0,481.53,481.7,480.96,480.96,6011.0
2021-02-03 12:05:00,481.12,481.13,480.38,480.75,5951.0,481.12,481.13,480.38,480.75,5951.0
2021-02-03 12:10:00,480.79,480.82,480.23,480.27,6056.0,480.79,480.82,480.23,480.27,6056.0
2021-02-03 12:15:00,480.37,480.57,480.24,480.47,6866.0,480.37,480.57,480.24,480.47,6866.0
2021-02-03 12:20:00,480.46,480.81,480.35,480.81,7276.0,480.46,480.81,480.35,480.81,7276.0
2021-02-03 12:25:00,480.53,480.81,480.52,480.64,6114.0,480.53,480.81,480.52,480.64,6114.0
2021-02-03 12:30:00,480.72,481.11,480.15,480.43,11323.0,480.72,481.11,480.15,480.43,11323.0
2021-02-03 12:35:00,480.47,480.84,480.33,480.84,3182.0,480.47,480.84,480.33,480.84,3182.0
2021-02-03 12:40:00,480.75,481.03,480.69,480.77,5460.0,480.75,481.03,480.69,480.77,5460.0
2021-02-03 12:45:00,480.72,481.28,480.71,481.17,3738.0,480.72,481.28,480.71,481.17,3738.0
2021-02-03 12:50:00,480.93,481.01,480.75,480.75,8232.0,480.93,481.01,480.75,480.75,8232.0
2021-02-03 12:55:00,480.78,481.01,480.48,481.01,2012.0,480.78,481.01,480.48,481.01,2012.0
2021-02-03 13:00:00,481.08,481.15,480.91,481.08,2000.0,481.08,481.15,480.91,481.08,2000.0
2021-02-03 13:05:00,481.08,481.35,480.72,481.03,3959.0,481.08,481.35,480.72,481.03,3959.0
2021-02-03 13:10:00,481.03,481.06,480.7,480.77,3194.0,481.03,481.06,480.7,480.77,3194.0
2021-02-03 13:15:00,480.77,480.81,480.5,480.5,4252.0,480.77,480.81,480.5,480.5,4252.0
2021-02-03 13:20:00,480.65,481.35,480.62,481.32,4747.0,480.65,481.35,480.62,481.32,4747.0
2021-02-03 13:25:00,481.36,481.56,481.23,481.5,3099.0,481.36,481.56,481.23,481.5,3099.0
2021-02-03 13:30:00,481.49,481.58,481.17,481.53,2278.0,481.49,481.58,481.17,481.53,2278.0
2021-02-03 13:35:00,481.6,483.0,481.59,483.0,10473.0,481.6,483.0,481.59,483.0,10473.0
2021-02-03 13:40:00,483.0,483.37,482.66,483.32,5706.0,483.0,483.37,482.66,483.32,5706.0
2021-02-03 13:45:00,483.31,483.5,483.3,483.33,4012.0,483.31,483.5,483.3,483.33,4012.0
2021-02-03 13:50:00,483.27,483.29,482.9,483.06,7013.0,483.27,483.29,482.9,483.06,7013.0
2021-02-03 13:55:00,483.13,483.85,482.82,483.5,14818.0,483.13,483.85,482.82,483.5,14818.0
2021-02-03 14:00:00,483.49,483.49,483.02,483.05,5214.0,483.49,483.49,483.02,483.05,5214.0
2021-02-03 14:05:00,483.15,483.61,483.1,483.42,6488.0,483.15,483.61,483.1,483.42,6488.0
2021-02-03 14:10:00,483.4,483.57,483.2,483.23,7854.0,483.4,483.57,483.2,483.23,7854.0
2021-02-03 14:15:00,483.25,483.3,482.88,483.01,6301.0,483.25,483.3,482.88,483.01,6301.0
2021-02-03 14:20:00,483.17,483.56,483.14,483.44,2802.0,483.17,483.56,483.14,483.44,2802.0
2021-02-03 14:25:00,483.51,483.89,483.41,483.84,11310.0,483.51,483.89,483.41,483.84,11310.0
2021-02-03 14:30:00,483.84,484.05,483.79,483.91,6707.0,483.84,484.05,483.79,483.91,6707.0
2021-02-03 14:35:00,484.0,484.18,483.89,483.98,8258.0,484.0,484.18,483.89,483.98,8258.0
2021-02-03 14:40:00,483.99,484.02,483.18,483.34,6085.0,483.99,484.02,483.18,483.34,6085.0
2021-02-03 14:45:00,483.26,483.43,482.47,482.47,4016.0,483.26,483.43,482.47,482.47,4016.0
2021-02-03 14:50:00,482.33,482.8,482.26,482.45,11728.0,482.33,482.8,482.26,482.45,11728.0
2021-02-03 14:55:00,482.6,482.6,481.59,481.71,7324.0,482.6,482.6,481.59,481.71,7324.0
2021-02-03 15:00:00,481.53,481.53,480.65,480.87,8353.0,481.53,481.53,480.65,480.87,8353.0
2021-02-03 15:05:00,480.95,481.55,480.69,481.49,11990.0,480.95,481.55,480.69,481.49,11990.0
2021-02-03 15:10:00,481.44,481.91,481.26,481.91,27304.0,481.44,481.91,481.26,481.91,27304.0
2021-02-03 15:15:00,482.06,482.11,480.75,480.75,4338.0,482.06,482.11,480.75,480.75,4338.0
2021-02-03 15:20:00,480.77,481.28,480.25,481.23,26729.0,480.77,481.28,480.25,481.23,26729.0
2021-02-03 15:25:00,481.23,481.93,480.67,480.87,28792.0,481.23,481.93,480.67,480.87,28792.0
2021-02-03 15:30:00,480.9,481.57,480.6,481.57,7820.0,480.9,481.57,480.6,481.57,7820.0
2021-02-03 15:35:00,481.51,481.65,481.25,481.25,10508.0,481.51,481.65,481.25,481.25,10508.0
2021-02-03 15:40:00,481.33,482.03,481.33,481.9,7808.0,481.33,482.03,481.33,481.9,7808.0
2021-02-03 15:45:00,481.94,481.98,481.25,481.4,9030.0,481.94,481.98,481.25,481.4,9030.0
2021-02-03 15:50:00,481.29,483.57,481.27,483.37,72346.0,481.29,483.57,481.27,483.37,72346.0
2021-02-03 15:55:00,483.2,483.26,481.94,482.18,131256.0,483.2,483.26,481.94,482.18,131256.0
2021-02-04 09:30:00,484.22,486.82,481.92,482.95,68087.0,484.22,486.82,481.92,482.95,68087.0
2021-02-04 09:35:00,482.96,485.9,482.16,485.86,25307.0,482.96,485.9,482.16,485.86,25307.0
2021-02-04 09:40:00,485.65,486.03,484.53,486.0,18635.0,485.65,486.03,484.53,486.0,18635.0
2021-02-04 09:45:00,485.83,486.27,484.19,485.28,13403.0,485.83,486.27,484.19,485.28,13403.0
2021-02-04 09:50:00,485.36,486.27,484.56,485.49,14720.0,485.36,486.27,484.56,485.49,14720.0
2021-02-04 09:55:00,485.67,485.81,484.6,485.72,19385.0,485.67,485.81,484.6,485.72,19385.0
2021-02-04 10:00:00,485.7,486.0,484.03,484.05,19599.0,485.7,486.0,484.03,484.05,19599.0
2021-02-04 10:05:00,484.08,484.79,483.74,484.22,12505.0,484.08,484.79,483.74,484.22,12505.0
2021-02-04 10:10:00,484.34,485.17,484.07,485.14,15166.0,484.34,485.17,484.07,485.14,15166.0
2021-02-04 10:15:00,485.24,486.46,485.23,486.27,12480.0,485.24,486.46,485.23,486.27,12480.0
2021-02-04 10:20:00,486.05,487.98,485.98,487.43,23410.0,486.05,487.98,485.98,487.43,23410.0
2021-02-04 10:25:00,487.3,487.43,485.31,485.64,13468.0,487.3,487.43,485.31,485.64,13468.0
2021-02-04 10:30:00,485.62,485.72,484.72,485.24,11044.0,485.62,485.72,484.72,485.24,11044.0
2021-02-04 10:35:00,485.01,485.74,484.72,485.06,9498.0,485.01,485.74,484.72,485.06,9498.0
2021-02-04 10:40:00,485.33,486.42,485.19,486.03,13421.0,485.33,486.42,485.19,486.03,13421.0
2021-02-04 10:45:00,485.93,486.79,485.41,486.66,9521.0,485.93,486.79,485.41,486.66,9521.0
2021-02-04 10:50:00,486.6,487.5,486.41,487.28,8602.0,486.6,487.5,486.41,487.28,8602.0
2021-02-04 10:55:00,487.33,487.63,486.7,486.7,7387.0,487.33,487.63,486.7,486.7,7387.0
2021-02-04 11:00:00,486.7,487.4,486.18,486.53,13989.0,486.7,487.4,486.18,486.53,13989.0
2021-02-04 11:05:00,486.53,487.21,486.26,486.83,15402.0,486.53,487.21,486.26,486.83,15402.0
2021-02-04 11:10:00,486.89,487.06,485.93,486.21,19136.0,486.89,487.06,485.93,486.21,19136.0
2021-02-04 11:15:00,486.2,486.6,485.99,486.12,10116.0,486.2,486.6,485.99,486.12,10116.0
2021-02-04 11:20:00,486.07,486.07,485.21,485.83,18081.0,486.07,486.07,485.21,485.83,18081.0
2021-02-04 11:25:00,485.9,486.71,485.67,485.9,14234.0,485.9,486.71,485.67,485.9,14234.0
2021-02-04 11:30:00,486.11,486.11,485.21,485.94,6829.0,486.11,486.11,485.21,485.94,6829.0
2021-02-04 11:35:00,485.71,486.15,485.6,486.07,8738.0,485.71,486.15,485.6,486.07,8738.0
2021-02-04 11:40:00,485.96,486.08,485.34,485.34,9524.0,485.96,486.08,485.34,485.34,9524.0
2021-02-04 11:45:00,485.17,486.16,485.13,486.06,16819.0,485.17,486.16,485.13,486.06,16819.0
2021-02-04 11:50:00,486.17,486.3,485.46,485.66,8774.0,486.17,486.3,485.46,485.66,8774.0
2021-02-04 11:55:00,485.74,485.83,485.4,485.4,4468.0,485.74,485.83,485.4,485.4,4468.0
2021-02-04 12:00:00,485.3,486.36,485.3,485.86,10522.0,485.3,486.36,485.3,485.86,10522.0
2021-02-04 12:05:00,485.82,486.55,485.66,486.38,7727.0,485.82,486.55,485.66,486.38,7727.0
2021-02-04 12:10:00,486.26,486.58,486.15,486.16,8602.0,486.26,486.58,486.15,486.16,8602.0
2021-02-04 12:15:00,486.23,486.5,486.22,486.25,4679.0,486.23,486.5,486.22,486.25,4679.0
2021-02-04 12:20:00,486.24,486.49,486.0,486.08,12958.0,486.24,486.49,486.0,486.08,12958.0
2021-02-04 12:25:00,486.15,486.47,486.03,486.34,2910.0,486.15,486.47,486.03,486.34,2910.0
2021-02-04 12:30:00,486.44,487.1,486.38,486.92,11947.0,486.44,487.1,486.38,486.92,11947.0
2021-02-04 12:35:00,487.08,487.48,486.95,487.07,10280.0,487.08,487.48,486.95,487.07,10280.0
2021-02-04 12:40:00,486.96,487.07,486.39,486.39,3170.0,486.96,487.07,486.39,486.39,3170.0
2021-02-04 12:45:00,486.38,486.74,486.15,486.53,4791.0,486.38,486.74,486.15,486.53,4791.0
2021-02-04 12:50:00,486.45,486.5,486.15,486.5,10313.0,486.45,486.5,486.15,486.5,10313.0
2021-02-04 12:55:00,486.46,486.75,486.31,486.66,5255.0,486.46,486.75,486.31,486.66,5255.0
2021-02-04 13:00:00,486.64,486.78,486.17,486.7,6952.0,486.64,486.78,486.17,486.7,6952.0
2021-02-04 13:05:00,486.72,486.82,486.49,486.5,3500.0,486.72,486.82,486.49,486.5,3500.0
2021-02-04 13:10:00,486.48,487.28,486.32,487.28,10359.0,486.48,487.28,486.32,487.28,10359.0
2021-02-04 13:15:00,487.27,487.75,487.14,487.64,8855.0,487.27,487.75,487.14,487.64,8855.0
2021-02-04 13:20:00,487.65,488.2,487.55,487.73,19007.0,487.65,488.2,487.55,487.73,19007.0
2021-02-04 13:25:00,487.7,488.08,487.61,488.04,7706.0,487.7,488.08,487.61,488.04,7706.0
2021-02-04 13:30:00,488.0,488.28,487.93,488.08,6662.0,488.0,488.28,487.93,488.08,6662.0
2021-02-04 13:35:00,488.03,488.06,487.75,487.95,7709.0,488.03,488.06,487.75,487.95,7709.0
2021-02-04 13:40:00,487.99,488.28,487.95,488.18,12007.0,487.99,488.28,487.95,488.18,12007.0
2021-02-04 13:45:00,488.25,488.71,488.24,488.59,11742.0,488.25,488.71,488.24,488.59,11742.0
2021-02-04 13:50:00,488.63,488.73,488.36,488.49,5944.0,488.63,488.73,488.36,488.49,5944.0
2021-02-04 13:55:00,488.46,488.73,488.46,488.55,9907.0,488.46,488.73,488.46,488.55,9907.0
2021-02-04 14:00:00,488.47,488.7,488.35,488.35,13524.0,488.47,488.7,488.35,488.35,13524.0
2021-02-04 14:05:00,488.34,488.73,488.15,488.38,9775.0,488.34,488.73,488.15,488.38,9775.0
2021-02-04 14:10:00,488.23,488.42,488.03,488.17,7409.0,488.23,488.42,488.03,488.17,7409.0
2021-02-04 14:15:00,488.1,488.4,487.92,488.03,9171.0,488.1,488.4,487.92,488.03,9171.0
2021-02-04 14:20:00,488.03,488.27,487.86,488.27,10949.0,488.03,488.27,487.86,488.27,10949.0
2021-02-04 14:25:00,488.28,488.65,488.24,488.53,6624.0,488.28,488.65,488.24,488.53,6624.0
2021-02-04 14:30:00,488.51,488.65,488.23,488.23,8137.0,488.51,488.65,488.23,488.23,8137.0
2021-02-04 14:35:00,488.16,488.16,487.74,487.84,4016.0,488.16,488.16,487.74,487.84,4016.0
2021-02-04 14:40:00,487.83,488.14,487.83,487.98,5746.0,487.83,488.14,487.83,487.98,5746.0
2021-02-04 14:45:00,487.88,488.32,487.8,488.27,10219.0,487.88,488.32,487.8,488.27,10219.0
2021-02-04 14:50:00,488.24,488.25,487.92,488.22,9379.0,488.24,488.25,487.92,488.22,9379.0
2021-02-04 14:55:00,488.24,488.45,488.01,488.08,11448.0,488.24,488.45,488.01,488.08,11448.0
2021-02-04 15:00:00,488.21,488.29,488.01,488.18,5613.0,488.21,488.29,488.01,488.18,5613.0
2021-02-04 15:05:00,488.16,488.37,488.0,488.18,7641.0,488.16,488.37,488.0,488.18,7641.0
2021-02-04 15:10:00,488.14,488.36,488.05,488.06,6097.0,488.14,488.36,488.05,488.06,6097.0
2021-02-04 15:15:00,488.09,488.35,488.09,488.3,13280.0,488.09,488.35,488.09,488.3,13280.0
2021-02-04 15:20:00,488.22,488.75,488.21,488.64,16401.0,488.22,488.75,488.21,488.64,16401.0
2021-02-04 15:25:00,488.71,489.1,488.7,489.09,19048.0,488.71,489.1,488.7,489.09,19048.0
2021-02-04 15:30:00,489.1,489.2,488.71,488.97,16998.0,489.1,489.2,488.71,488.97,16998.0
2021-02-04 15:35:00,488.91,489.14,488.84,488.98,11589.0,488.91,489.14,488.84,488.98,11589.0
2021-02-04 15:40:00,488.98,489.88,488.72,489.19,30231.0,488.98,489.88,488.72,489.19,30231.0
2021-02-04 15:45:00,489.27,489.66,488.65,488.68,19827.0,489.27,489.66,488.65,488.68,19827.0
2021-02-04 15:50:00,488.56,489.48,488.47,489.39,29735.0,488.56,489.48,488.47,489.39,29735.0
2021-02-04 15:55:00,489.33,489.75,488.8,489.69,57376.0,489.33,489.75,488.8,489.69,57376.0
2021-02-05 09:30:00,490.82,493.9,490.01,491.67,96997.0,490.82,493.9,490.01,491.67,96997.0
2021-02-05 09:35:00,491.7,493.07,491.1,491.99,23350.0,491.7,493.07,491.1,491.99,23350.0
2021-02-05 09:40:00,491.91,493.1,491.72,491.82,25879.0,491.91,493.1,491.72,491.82,25879.0
2021-02-05 09:45:00,491.5,492.65,491.49,491.87,24772.0,491.5,492.65,491.49,491.87,24772.0
2021-02-05 09:50:00,492.1,492.84,491.86,492.24,9146.0,492.1,492.84,491.86,492.24,9146.0
2021-02-05 09:55:00,492.25,492.36,490.73,490.73,31235.0,492.25,492.36,490.73,490.73,31235.0
2021-02-05 10:00:00,490.7,491.56,490.52,490.78,14361.0,490.7,491.56,490.52,490.78,14361.0
2021-02-05 10:05:00,490.8,491.84,490.57,491.41,18761.0,490.8,491.84,490.57,491.41,18761.0
2021-02-05 10:10:00,491.69,492.79,490.93,491.41,31113.0,491.69,492.79,490.93,491.41,31113.0
2021-02-05 10:15:00,491.48,491.73,490.43,490.43,7285.0,491.48,491.73,490.43,490.43,7285.0
2021-02-05 10:20:00,490.22,490.42,489.5,490.06,10232.0,490.22,490.42,489.5,490.06,10232.0
2021-02-05 10:25:00,490.21,491.45,490.03,491.02,9107.0,490.21,491.45,490.03,491.02,9107.0
2021-02-05 10:30:00,491.04,491.21,489.56,489.78,12439.0,491.04,491.21,489.56,489.78,12439.0
2021-02-05 10:35:00,489.68,489.91,489.16,489.91,16653.0,489.68,489.91,489.16,489.91,16653.0
2021-02-05 10:40:00,489.84,490.13,489.4,490.12,8323.0,489.84,490.13,489.4,490.12,8323.0
2021-02-05 10:45:00,490.21,490.89,489.95,490.69,7384.0,490.21,490.89,489.95,490.69,7384.0
2021-02-05 10:50:00,490.71,490.88,489.91,490.8,6628.0,490.71,490.88,489.91,490.8,6628.0
2021-02-05 10:55:00,490.89,491.23,490.23,490.61,7285.0,490.89,491.23,490.23,490.61,7285.0
2021-02-05 11:00:00,490.76,491.0,490.16,490.38,7466.0,490.76,491.0,490.16,490.38,7466.0
2021-02-05 11:05:00,490.14,490.2,489.59,489.74,13018.0,490.14,490.2,489.59,489.74,13018.0
2021-02-05 11:10:00,489.8,490.16,489.76,490.16,7895.0,489.8,490.16,489.76,490.16,7895.0
2021-02-05 11:15:00,490.12,490.12,489.55,489.68,9856.0,490.12,490.12,489.55,489.68,9856.0
2021-02-05 11:20:00,489.3,489.3,488.65,488.69,6287.0,489.3,489.3,488.65,488.69,6287.0
2021-02-05 11:25:00,488.52,488.79,488.0,488.75,8510.0,488.52,488.79,488.0,488.75,8510.0
2021-02-05 11:30:00,488.9,489.7,488.86,489.63,6970.0,488.9,489.7,488.86,489.63,6970.0
2021-02-05 11:35:00,489.34,490.42,489.33,490.42,6452.0,489.34,490.42,489.33,490.42,6452.0
2021-02-05 11:40:00,490.42,491.1,490.42,491.08,4233.0,490.42,491.1,490.42,491.08,4233.0
2021-02-05 11:45:00,491.13,491.5,491.13,491.29,2288.0,491.13,491.5,491.13,491.29,2288.0
2021-02-05 11:50:00,491.3,491.41,490.55,490.55,10058.0,491.3,491.41,490.55,490.55,10058.0
2021-02-05 11:55:00,490.48,490.88,490.36,490.57,4864.0,490.48,490.88,490.36,490.57,4864.0
2021-02-05 12:00:00,490.56,491.19,490.47,490.9,8200.0,490.56,491.19,490.47,490.9,8200.0
2021-02-05 12:05:00,490.91,491.25,490.55,491.12,9922.0,490.91,491.25,490.55,491.12,9922.0
2021-02-05 12:10:00,491.2,492.15,490.92,491.83,11125.0,491.2,492.15,490.92,491.83,11125.0
2021-02-05 12:15:00,492.04,492.41,491.95,492.32,4309.0,492.04,492.41,491.95,492.32,4309.0
2021-02-05 12:20:00,492.35,493.23,492.35,493.04,8778.0,492.35,493.23,492.35,493.04,8778.0
2021-02-05 12:25:00,492.94,492.96,492.36,492.44,2764.0,492.94,492.96,492.36,492.44,2764.0
2021-02-05 12:30:00,492.53,492.55,492.15,492.44,2561.0,492.53,492.55,492.15,492.44,2561.0
2021-02-05 12:35:00,492.39,493.0,492.39,493.0,3202.0,492.39,493.0,492.39,493.0,3202.0
2021-02-05 12:40:00,493.15,493.77,493.05,493.49,5809.0,493.15,493.77,493.05,493.49,5809.0
2021-02-05 12:45:00,493.63,493.89,493.42,493.89,4974.0,493.63,493.89,493.42,493.89,4974.0
2021-02-05 12:50:00,493.87,494.39,493.71,493.97,12761.0,493.87,494.39,493.71,493.97,12761.0
2021-02-05 12:55:00,494.12,494.48,493.84,494.48,9148.0,494.12,494.48,493.84,494.48,9148.0
2021-02-05 13:00:00,494.42,494.42,493.92,494.13,11184.0,494.42,494.42,493.92,494.13,11184.0
2021-02-05 13:05:00,494.12,494.37,493.98,494.25,6189.0,494.12,494.37,493.98,494.25,6189.0
2021-02-05 13:10:00,494.3,494.73,494.09,494.73,9280.0,494.3,494.73,494.09,494.73,9280.0
2021-02-05 13:15:00,494.72,495.0,494.59,495.0,9072.0,494.72,495.0,494.59,495.0,9072.0
2021-02-05 13:20:00,494.93,495.1,494.74,494.91,12876.0,494.93,495.1,494.74,494.91,12876.0
2021-02-05 13:25:00,494.76,494.76,493.88,494.0,8201.0,494.76,494.76,493.88,494.0,8201.0
2021-02-05 13:30:00,494.01,494.21,493.8,494.11,10845.0,494.01,494.21,493.8,494.11,10845.0
2021-02-05 13:35:00,494.17,494.3,494.07,494.26,2948.0,494.17,494.3,494.07,494.26,2948.0
2021-02-05 13:40:00,494.22,494.33,493.99,494.05,5514.0,494.22,494.33,493.99,494.05,5514.0
2021-02-05 13:45:00,494.15,494.15,493.44,493.59,4901.0,494.15,494.15,493.44,493.59,4901.0
2021-02-05 13:50:00,493.49,493.49,492.05,492.05,3727.0,493.49,493.49,492.05,492.05,3727.0
2021-02-05 13:55:00,492.25,492.46,492.0,492.08,5906.0,492.25,492.46,492.0,492.08,5906.0
2021-02-05 14:00:00,491.96,492.24,491.65,492.03,4817.0,491.96,492.24,491.65,492.03,4817.0
2021-02-05 14:05:00,492.03,492.35,491.98,492.16,2438.0,492.03,492.35,491.98,492.16,2438.0
2021-02-05 14:10:00,492.09,492.48,492.09,492.14,3227.0,492.09,492.48,492.09,492.14,3227.0
2021-02-05 14:15:00,492.15,492.54,492.08,492.3,3413.0,492.15,492.54,492.08,492.3,3413.0
2021-02-05 14:20:00,492.03,492.3,491.89,492.3,3892.0,492.03,492.3,491.89,492.3,3892.0
2021-02-05 14:25:00,492.2,492.83,492.17,492.65,3725.0,492.2,492.83,492.17,492.65,3725.0
2021-02-05 14:30:00,492.64,492.92,492.38,492.38,4978.0,492.64,492.92,492.38,492.38,4978.0
2021-02-05 14:35:00,492.28,492.67,492.09,492.65,2209.0,492.28,492.67,492.09,492.65,2209.0
2021-02-05 14:40:00,492.4,492.46,491.95,492.31,5257.0,492.4,492.46,491.95,492.31,5257.0
2021-02-05 14:45:00,492.45,492.84,492.33,492.39,8319.0,492.45,492.84,492.33,492.39,8319.0
2021-02-05 14:50:00,492.48,492.48,491.82,492.18,4395.0,492.48,492.48,491.82,492.18,4395.0
2021-02-05 14:55:00,492.0,492.49,492.0,492.25,6698.0,492.0,492.49,492.0,492.25,6698.0
2021-02-05 15:00:00,492.29,492.31,491.57,491.69,5161.0,492.29,492.31,491.57,491.69,5161.0
2021-02-05 15:05:00,491.8,492.08,491.63,491.82,6761.0,491.8,492.08,491.63,491.82,6761.0
2021-02-05 15:10:00,491.99,492.11,491.7,492.04,4936.0,491.99,492.11,491.7,492.04,4936.0
2021-02-05 15:15:00,492.06,492.4,491.94,492.23,7112.0,492.06,492.4,491.94,492.23,7112.0
2021-02-05 15:20:00,492.17,492.45,491.83,492.23,6545.0,492.17,492.45,491.83,492.23,6545.0
2021-02-05 15:25:00,492.29,492.35,490.92,490.92,4427.0,492.29,492.35,490.92,490.92,4427.0
2021-02-05 15:30:00,490.81,491.14,490.44,491.05,19631.0,490.81,491.14,490.44,491.05,19631.0
2021-02-05 15:35:00,491.18,491.85,490.68,490.93,4225.0,491.18,491.85,490.68,490.93,4225.0
2021-02-05 15:40:00,490.92,491.35,490.82,491.22,5990.0,490.92,491.35,490.82,491.22,5990.0
2021-02-05 15:45:00,491.23,491.77,491.11,491.11,9044.0,491.23,491.77,491.11,491.11,9044.0
2021-02-05 15:50:00,491.25,491.8,491.1,491.41,16885.0,491.25,491.8,491.1,491.41,16885.0
2021-02-05 15:55:00,491.5,492.43,491.43,492.06,35721.0,491.5,492.43,491.43,492.06,35721.0
2021-02-08 09:30:00,494.26,496.5,493.76,494.24,82188.0,494.26,496.5,493.76,494.24,82188.0
2021-02-08 09:35:00,494.26,496.93,494.25,496.52,25884.0,494.26,496.93,494.25,496.52,25884.0
2021-02-08 09:40:00,496.49,497.86,496.29,496.83,15208.0,496.49,497.86,496.29,496.83,15208.0
2021-02-08 09:45:00,496.45,497.18,495.24,495.24,26882.0,496.45,497.18,495.24,495.24,26882.0
2021-02-08 09:50:00,495.57,495.57,493.62,493.63,14064.0,495.57,495.57,493.62,493.63,14064.0
2021-02-08 09:55:00,493.77,494.78,493.54,493.6,10433.0,493.77,494.78,493.54,493.6,10433.0
2021-02-08 10:00:00,493.73,494.29,492.68,493.94,17327.0,493.73,494.29,492.68,493.94,17327.0
2021-02-08 10:05:00,493.87,494.7,493.5,494.49,13592.0,493.87,494.7,493.5,494.49,13592.0
2021-02-08 10:10:00,494.49,495.2,492.77,493.25,25035.0,494.49,495.2,492.77,493.25,25035.0
2021-02-08 10:15:00,493.29,494.67,492.84,494.03,11873.0,493.29,494.67,492.84,494.03,11873.0
2021-02-08 10:20:00,494.02,494.5,492.64,493.67,16389.0,494.02,494.5,492.64,493.67,16389.0
2021-02-08 10:25:00,493.22,493.78,492.9,493.08,6149.0,493.22,493.78,492.9,493.08,6149.0
2021-02-08 10:30:00,493.27,493.71,492.64,492.64,6269.0,493.27,493.71,492.64,492.64,6269.0
2021-02-08 10:35:00,492.58,493.08,492.55,492.75,3470.0,492.58,493.08,492.55,492.75,3470.0
2021-02-08 10:40:00,492.78,492.78,492.25,492.27,7770.0,492.78,492.78,492.25,492.27,7770.0
2021-02-08 10:45:00,492.25,493.08,492.25,492.83,6602.0,492.25,493.08,492.25,492.83,6602.0
2021-02-08 10:50:00,492.78,493.36,492.56,493.33,4472.0,492.78,493.36,492.56,493.33,4472.0
2021-02-08 10:55:00,493.6,493.87,493.5,493.87,8129.0,493.6,493.87,493.5,493.87,8129.0
2021-02-08 11:00:00,493.85,493.98,493.49,493.5,5625.0,493.85,493.98,493.49,493.5,5625.0
2021-02-08 11:05:00,493.65,493.68,492.33,492.5,9807.0,493.65,493.68,492.33,492.5,9807.0
2021-02-08 11:10:00,492.49,492.62,491.82,492.23,11026.0,492.49,492.62,491.82,492.23,11026.0
2021-02-08 11:15:00,492.18,492.5,491.83,492.49,4057.0,492.18,492.5,491.83,492.49,4057.0
2021-02-08 11:20:00,492.6,492.68,492.11,492.49,6914.0,492.6,492.68,492.11,492.49,6914.0
2021-02-08 11:25:00,492.5,492.75,492.25,492.51,9860.0,492.5,492.75,492.25,492.51,9860.0
2021-02-08 11:30:00,492.41,492.42,491.22,491.54,13833.0,492.41,492.42,491.22,491.54,13833.0
2021-02-08 11:35:00,491.86,491.9,491.18,491.38,6464.0,491.86,491.9,491.18,491.38,6464.0
2021-02-08 11:40:00,491.13,491.28,490.08,490.2,14440.0,491.13,491.28,490.08,490.2,14440.0
2021-02-08 11:45:00,490.3,490.79,490.11,490.55,17216.0,490.3,490.79,490.11,490.55,17216.0
2021-02-08 11:50:00,490.74,490.75,489.5,489.5,17386.0,490.74,490.75,489.5,489.5,17386.0
2021-02-08 11:55:00,489.5,490.07,489.21,489.7,18795.0,489.5,490.07,489.21,489.7,18795.0
2021-02-08 12:00:00,489.65,490.39,489.53,490.19,17430.0,489.65,490.39,489.53,490.19,17430.0
2021-02-08 12:05:00,490.17,490.6,490.17,490.37,5143.0,490.17,490.6,490.17,490.37,5143.0
2021-02-08 12:10:00,490.33,490.7,490.31,490.7,7466.0,490.33,490.7,490.31,490.7,7466.0
2021-02-08 12:15:00,490.7,490.9,490.36,490.37,5250.0,490.7,490.9,490.36,490.37,5250.0
2021-02-08 12:20:00,490.41,491.0,490.32,490.93,5751.0,490.41,491.0,490.32,490.93,5751.0
2021-02-08 12:25:00,490.92,491.0,490.59,490.67,8100.0,490.92,491.0,490.59,490.67,8100.0
2021-02-08 12:30:00,490.77,490.89,490.53,490.7,7659.0,490.77,490.89,490.53,490.7,7659.0
2021-02-08 12:35:00,490.7,490.79,490.4,490.4,5880.0,490.7,490.79,490.4,490.4,5880.0
2021-02-08 12:40:00,490.39,490.76,490.25,490.46,3858.0,490.39,490.76,490.25,490.46,3858.0
2021-02-08 12:45:00,490.41,490.98,490.41,490.81,9003.0,490.41,490.98,490.41,490.81,9003.0
2021-02-08 12:50:00,490.77,490.95,490.67,490.67,7526.0,490.77,490.95,490.67,490.67,7526.0
2021-02-08 12:55:00,490.73,490.85,490.34,490.71,5480.0,490.73,490.85,490.34,490.71,5480.0
2021-02-08 13:00:00,490.68,490.74,490.41,490.45,4059.0,490.68,490.74,490.41,490.45,4059.0
2021-02-08 13:05:00,490.45,490.54,490.16,490.21,8264.0,490.45,490.54,490.16,490.21,8264.0
2021-02-08 13:10:00,490.24,490.29,489.92,489.94,5000.0,490.24,490.29,489.92,489.94,5000.0
2021-02-08 13:15:00,489.92,490.16,489.86,489.92,6899.0,489.92,490.16,489.86,489.92,6899.0
2021-02-08 13:20:00,489.86,490.11,489.63,490.07,6983.0,489.86,490.11,489.63,490.07,6983.0
2021-02-08 13:25:00,490.23,491.1,490.14,491.1,9307.0,490.23,491.1,490.14,491.1,9307.0
2021-02-08 13:30:00,491.07,491.69,491.06,491.44,8558.0,491.07,491.69,491.06,491.44,8558.0
2021-02-08 13:35:00,491.44,491.66,491.16,491.66,7508.0,491.44,491.66,491.16,491.66,7508.0
2021-02-08 13:40:00,491.82,491.95,491.63,491.73,5308.0,491.82,491.95,491.63,491.73,5308.0
2021-02-08 13:45:00,491.48,491.72,491.13,491.72,6191.0,491.48,491.72,491.13,491.72,6191.0
2021-02-08 13:50:00,491.7,491.7,490.66,490.66,11828.0,491.7,491.7,490.66,490.66,11828.0
2021-02-08 13:55:00,490.48,491.1,490.48,490.88,4360.0,490.48,491.1,490.48,490.88,4360.0
2021-02-08 14:00:00,491.09,491.28,490.75,491.14,3313.0,491.09,491.28,490.75,491.14,3313.0
2021-02-08 14:05:00,491.24,491.24,490.85,491.2,2150.0,491.24,491.24,490.85,491.2,2150.0
2021-02-08 14:10:00,491.19,491.2,490.58,490.86,5472.0,491.19,491.2,490.58,490.86,5472.0
2021-02-08 14:15:00,490.68,490.73,490.29,490.29,5131.0,490.68,490.73,490.29,490.29,5131.0
2021-02-08 14:20:00,490.23,491.14,490.15,490.82,16818.0,490.23,491.14,490.15,490.82,16818.0
2021-02-08 14:25:00,490.85,490.94,490.53,490.53,3146.0,490.85,490.94,490.53,490.53,3146.0
2021-02-08 14:30:00,490.57,490.64,490.26,490.52,3234.0,490.57,490.64,490.26,490.52,3234.0
2021-02-08 14:35:00,490.56,490.63,490.28,490.36,3767.0,490.56,490.63,490.28,490.36,3767.0
2021-02-08 14:40:00,490.44,490.53,490.19,490.46,4300.0,490.44,490.53,490.19,490.46,4300.0
2021-02-08 14:45:00,490.56,490.56,489.95,490.18,5681.0,490.56,490.56,489.95,490.18,5681.0
2021-02-08 14:50:00,490.36,490.58,490.29,490.48,6295.0,490.36,490.58,490.29,490.48,6295.0
2021-02-08 14:55:00,490.55,491.45,490.49,491.33,8843.0,490.55,491.45,490.49,491.33,8843.0
2021-02-08 15:00:00,491.29,491.7,491.26,491.65,10764.0,491.29,491.7,491.26,491.65,10764.0
2021-02-08 15:05:00,491.55,491.81,491.38,491.69,6109.0,491.55,491.81,491.38,491.69,6109.0
2021-02-08 15:10:00,491.71,491.9,491.63,491.67,5674.0,491.71,491.9,491.63,491.67,5674.0
2021-02-08 15:15:00,491.74,491.84,491.16,491.25,5831.0,491.74,491.84,491.16,491.25,5831.0
2021-02-08 15:20:00,491.24,491.64,491.06,491.36,6134.0,491.24,491.64,491.06,491.36,6134.0
2021-02-08 15:25:00,491.28,491.41,491.03,491.33,5797.0,491.28,491.41,491.03,491.33,5797.0
2021-02-08 15:30:00,491.48,492.04,491.41,491.85,12821.0,491.48,492.04,491.41,491.85,12821.0
2021-02-08 15:35:00,491.73,492.12,491.71,492.06,8518.0,491.73,492.12,491.71,492.06,8518.0
2021-02-08 15:40:00,492.15,492.41,492.07,492.33,10447.0,492.15,492.41,492.07,492.33,10447.0
2021-02-08 15:45:00,492.28,492.31,491.98,492.06,9391.0,492.28,492.31,491.98,492.06,9391.0
2021-02-08 15:50:00,491.98,493.4,491.98,493.26,32517.0,491.98,493.4,491.98,493.26,32517.0
2021-02-08 15:55:00,493.36,493.86,492.93,493.83,72656.0,493.36,493.86,492.93,493.83,72656.0
2021-02-09 09:30:00,494.81,495.0,492.01,494.54,66574.0,494.81,495.0,492.01,494.54,66574.0
2021-02-09 09:35:00,494.79,495.0,493.59,493.59,14410.0,494.79,495.0,493.59,493.59,14410.0
2021-02-09 09:40:00,493.6,494.22,492.6,494.19,11456.0,493.6,494.22,492.6,494.19,11456.0
2021-02-09 09:45:00,494.5,495.0,493.92,493.92,10809.0,494.5,495.0,493.92,493.92,10809.0
2021-02-09 09:50:00,493.93,494.44,493.79,494.14,6397.0,493.93,494.44,493.79,494.14,6397.0
2021-02-09 09:55:00,494.1,494.7,493.8,494.23,6128.0,494.1,494.7,493.8,494.23,6128.0
2021-02-09 10:00:00,494.41,495.16,494.4,494.63,8561.0,494.41,495.16,494.4,494.63,8561.0
2021-02-09 10:05:00,494.68,495.08,494.33,494.84,5184.0,494.68,495.08,494.33,494.84,5184.0
2021-02-09 10:10:00,495.0,495.45,495.0,495.2,7068.0,495.0,495.45,495.0,495.2,7068.0
2021-02-09 10:15:00,495.31,495.9,494.91,495.62,5054.0,495.31,495.9,494.91,495.62,5054.0
2021-02-09 10:20:00,495.54,496.19,495.0,495.71,9060.0,495.54,496.19,495.0,495.71,9060.0
2021-02-09 10:25:00,495.7,496.29,495.7,496.2,8915.0,495.7,496.29,495.7,496.2,8915.0
2021-02-09 10:30:00,496.02,497.45,496.0,496.98,13734.0,496.02,497.45,496.0,496.98,13734.0
2021-02-09 10:35:00,497.15,497.93,496.97,497.71,8183.0,497.15,497.93,496.97,497.71,8183.0
2021-02-09 10:40:00,497.87,497.95,497.56,497.56,7394.0,497.87,497.95,497.56,497.56,7394.0
2021-02-09 10:45:00,497.66,497.73,497.09,497.15,8886.0,497.66,497.73,497.09,497.15,8886.0
2021-02-09 10:50:00,497.15,497.52,496.78,496.78,8887.0,497.15,497.52,496.78,496.78,8887.0
2021-02-09 10:55:00,496.8,497.14,496.6,497.04,5025.0,496.8,497.14,496.6,497.04,5025.0
2021-02-09 11:00:00,496.93,497.19,496.87,496.98,5654.0,496.93,497.19,496.87,496.98,5654.0
2021-02-09 11:05:00,496.81,496.94,496.34,496.34,4520.0,496.81,496.94,496.34,496.34,4520.0
2021-02-09 11:10:00,496.35,496.35,495.29,495.53,3800.0,496.35,496.35,495.29,495.53,3800.0
2021-02-09 11:15:00,495.53,495.69,494.68,494.68,4277.0,495.53,495.69,494.68,494.68,4277.0
2021-02-09 11:20:00,494.72,495.58,494.72,495.37,2430.0,494.72,495.58,494.72,495.37,2430.0
2021-02-09 11:25:00,495.34,495.34,494.83,494.84,9969.0,495.34,495.34,494.83,494.84,9969.0
2021-02-09 11:30:00,494.91,495.58,494.83,495.57,8887.0,494.91,495.58,494.83,495.57,8887.0
2021-02-09 11:35:00,495.45,495.94,495.29,495.81,3618.0,495.45,495.94,495.29,495.81,3618.0
2021-02-09 11:40:00,495.73,496.31,495.55,495.96,10051.0,495.73,496.31,495.55,495.96,10051.0
2021-02-09 11:45:00,495.9,496.44,495.79,496.27,2200.0,495.9,496.44,495.79,496.27,2200.0
2021-02-09 11:50:00,496.38,496.5,495.86,496.32,7124.0,496.38,496.5,495.86,496.32,7124.0
2021-02-09 11:55:00,496.24,496.24,495.68,495.87,7085.0,496.24,496.24,495.68,495.87,7085.0
2021-02-09 12:00:00,495.84,495.93,495.15,495.4,7344.0,495.84,495.93,495.15,495.4,7344.0
2021-02-09 12:05:00,495.44,495.91,495.43,495.52,4002.0,495.44,495.91,495.43,495.52,4002.0
2021-02-09 12:10:00,495.82,495.82,495.2,495.67,4031.0,495.82,495.82,495.2,495.67,4031.0
2021-02-09 12:15:00,495.62,495.98,495.43,495.63,4215.0,495.62,495.98,495.43,495.63,4215.0
2021-02-09 12:20:00,495.5,495.51,495.06,495.06,2000.0,495.5,495.51,495.06,495.06,2000.0
2021-02-09 12:25:00,495.17,495.44,495.15,495.18,3320.0,495.17,495.44,495.15,495.18,3320.0
2021-02-09 12:30:00,495.34,495.5,495.08,495.27,8523.0,495.34,495.5,495.08,495.27,8523.0
2021-02-09 12:35:00,495.16,495.79,495.15,495.56,4286.0,495.16,495.79,495.15,495.56,4286.0
2021-02-09 12:40:00,495.47,495.61,495.2,495.47,4897.0,495.47,495.61,495.2,495.47,4897.0
2021-02-09 12:45:00,495.36,495.5,495.2,495.29,4876.0,495.36,495.5,495.2,495.29,4876.0
2021-02-09 12:50:00,495.39,495.64,495.28,495.56,3893.0,495.39,495.64,495.28,495.56,3893.0
2021-02-09 12:55:00,495.61,495.76,495.26,495.65,5236.0,495.61,495.76,495.26,495.65,5236.0
2021-02-09 13:00:00,495.67,495.78,495.29,495.73,4180.0,495.67,495.78,495.29,495.73,4180.0
2021-02-09 13:05:00,495.78,495.96,495.7,495.7,3100.0,495.78,495.96,495.7,495.7,3100.0
2021-02-09 13:10:00,495.71,496.04,495.62,496.0,3818.0,495.71,496.04,495.62,496.0,3818.0
2021-02-09 13:15:00,495.91,496.0,495.47,495.8,6763.0,495.91,496.0,495.47,495.8,6763.0
2021-02-09 13:20:00,495.8,495.8,494.8,494.8,4995.0,495.8,495.8,494.8,494.8,4995.0
2021-02-09 13:25:00,495.1,495.75,495.08,495.74,3664.0,495.1,495.75,495.08,495.74,3664.0
2021-02-09 13:30:00,495.67,495.97,495.57,495.8,3767.0,495.67,495.97,495.57,495.8,3767.0
2021-02-09 13:35:00,495.9,496.0,495.7,495.89,2603.0,495.9,496.0,495.7,495.89,2603.0
2021-02-09 13:40:00,495.91,495.99,495.38,495.7,3200.0,495.91,495.99,495.38,495.7,3200.0
2021-02-09 13:45:00,495.68,495.98,495.37,495.37,12551.0,495.68,495.98,495.37,495.37,12551.0
2021-02-09 13:50:00,495.38,495.62,494.95,495.29,6830.0,495.38,495.62,494.95,495.29,6830.0
2021-02-09 13:55:00,495.4,496.24,495.3,495.94,19219.0,495.4,496.24,495.3,495.94,19219.0
2021-02-09 14:00:00,495.84,496.22,495.83,496.22,6726.0,495.84,496.22,495.83,496.22,6726.0
2021-02-09 14:05:00,496.35,496.54,496.22,496.48,2951.0,496.35,496.54,496.22,496.48,2951.0
2021-02-09 14:10:00,496.36,496.56,496.21,496.4,4321.0,496.36,496.56,496.21,496.4,4321.0
2021-02-09 14:15:00,496.41,496.41,495.92,496.04,11370.0,496.41,496.41,495.92,496.04,11370.0
2021-02-09 14:20:00,496.11,496.26,495.97,496.1,2956.0,496.11,496.26,495.97,496.1,2956.0
2021-02-09 14:25:00,496.09,496.28,495.88,495.95,6156.0,496.09,496.28,495.88,495.95,6156.0
2021-02-09 14:30:00,496.06,496.3,495.92,496.3,3472.0,496.06,496.3,495.92,496.3,3472.0
2021-02-09 14:35:00,496.3,496.41,495.93,496.18,6263.0,496.3,496.41,495.93,496.18,6263.0
2021-02-09 14:40:00,496.23,496.29,496.03,496.2,5762.0,496.23,496.29,496.03,496.2,5762.0
2021-02-09 14:45:00,496.2,496.44,496.16,496.16,2509.0,496.2,496.44,496.16,496.16,2509.0
2021-02-09 14:50:00,496.3,496.74,496.26,496.66,5082.0,496.3,496.74,496.26,496.66,5082.0
2021-02-09 14:55:00,496.59,496.79,496.58,496.65,2735.0,496.59,496.79,496.58,496.65,2735.0
2021-02-09 15:00:00,496.55,496.68,496.35,496.57,5388.0,496.55,496.68,496.35,496.57,5388.0
2021-02-09 15:05:00,496.59,496.77,496.49,496.7,3248.0,496.59,496.77,496.49,496.7,3248.0
2021-02-09 15:10:00,496.72,496.9,496.48,496.81,7052.0,496.72,496.9,496.48,496.81,7052.0
2021-02-09 15:15:00,496.84,496.92,496.55,496.75,5997.0,496.84,496.92,496.55,496.75,5997.0
2021-02-09 15:20:00,496.73,496.85,496.18,496.36,4301.0,496.73,496.85,496.18,496.36,4301.0
2021-02-09 15:25:00,496.28,496.64,496.24,496.24,7723.0,496.28,496.64,496.24,496.24,7723.0
2021-02-09 15:30:00,496.31,496.78,496.31,496.71,5720.0,496.31,496.78,496.31,496.71,5720.0
2021-02-09 15:35:00,496.66,496.89,496.59,496.75,18327.0,496.66,496.89,496.59,496.75,18327.0
2021-02-09 15:40:00,496.72,496.91,496.53,496.9,8808.0,496.72,496.91,496.53,496.9,8808.0
2021-02-09 15:45:00,496.87,496.92,496.28,496.28,8486.0,496.87,496.92,496.28,496.28,8486.0
2021-02-09 15:50:00,496.38,496.38,495.04,495.28,29286.0,496.38,496.38,495.04,495.28,29286.0
2021-02-09 15:55:00,495.15,496.06,495.05,496.05,48143.0,495.15,496.06,495.05,496.05,48143.0
2021-02-10 09:30:00,499.0,499.99,497.5,497.7,70054.0,499.0,499.99,497.5,497.7,70054.0
2021-02-10 09:35:00,497.6,499.04,497.41,499.04,15705.0,497.6,499.04,497.41,499.04,15705.0
2021-02-10 09:40:00,498.7,499.23,498.35,498.73,9439.0,498.7,499.23,498.35,498.73,9439.0
2021-02-10 09:45:00,498.63,498.9,497.88,497.88,11646.0,498.63,498.9,497.88,497.88,11646.0
2021-02-10 09:50:00,497.96,498.36,496.57,497.13,10646.0,497.96,498.36,496.57,497.13,10646.0
2021-02-10 09:55:00,497.2,497.42,496.62,497.11,17108.0,497.2,497.42,496.62,497.11,17108.0
2021-02-10 10:00:00,496.87,497.77,496.62,497.49,11003.0,496.87,497.77,496.62,497.49,11003.0
2021-02-10 10:05:00,497.52,497.52,496.62,496.62,9400.0,497.52,497.52,496.62,496.62,9400.0
2021-02-10 10:10:00,496.43,497.21,496.39,496.79,8961.0,496.43,497.21,496.39,496.79,8961.0
2021-02-10 10:15:00,496.65,496.9,496.09,496.5,6633.0,496.65,496.9,496.09,496.5,6633.0
2021-02-10 10:20:00,496.49,496.49,493.12,493.5,25580.0,496.49,496.49,493.12,493.5,25580.0
2021-02-10 10:25:00,493.67,494.35,492.92,493.65,19949.0,493.67,494.35,492.92,493.65,19949.0
2021-02-10 10:30:00,493.41,493.62,492.31,492.38,10814.0,493.41,493.62,492.31,492.38,10814.0
2021-02-10 10:35:00,492.6,493.9,492.44,493.74,11393.0,492.6,493.9,492.44,493.74,11393.0
2021-02-10 10:40:00,493.75,494.06,490.56,490.92,12599.0,493.75,494.06,490.56,490.92,12599.0
2021-02-10 10:45:00,490.87,492.11,490.49,491.97,10553.0,490.87,492.11,490.49,491.97,10553.0
2021-02-10 10:50:00,492.5,493.34,492.37,493.28,8320.0,492.5,493.34,492.37,493.28,8320.0
2021-02-10 10:55:00,493.47,493.48,492.0,492.71,11784.0,493.47,493.48,492.0,492.71,11784.0
2021-02-10 11:00:00,492.71,493.28,491.84,491.84,10563.0,492.71,493.28,491.84,491.84,10563.0
2021-02-10 11:05:00,491.52,492.46,491.03,492.45,9450.0,491.52,492.46,491.03,492.45,9450.0
2021-02-10 11:10:00,492.69,493.69,492.63,493.62,6202.0,492.69,493.69,492.63,493.62,6202.0
2021-02-10 11:15:00,493.37,493.47,491.86,491.99,8237.0,493.37,493.47,491.86,491.99,8237.0
2021-02-10 11:20:00,492.13,492.76,491.8,492.47,7840.0,492.13,492.76,491.8,492.47,7840.0
2021-02-10 11:25:00,492.32,492.7,490.86,490.86,17559.0,492.32,492.7,490.86,490.86,17559.0
2021-02-10 11:30:00,490.79,491.62,490.27,491.62,18674.0,490.79,491.62,490.27,491.62,18674.0
2021-02-10 11:35:00,491.47,492.28,491.34,492.15,6169.0,491.47,492.28,491.34,492.15,6169.0
2021-02-10 11:40:00,492.24,492.24,491.49,491.7,5348.0,492.24,492.24,491.49,491.7,5348.0
2021-02-10 11:45:00,491.5,492.06,491.34,491.96,7633.0,491.5,492.06,491.34,491.96,7633.0
2021-02-10 11:50:00,492.03,492.46,491.45,492.34,3811.0,492.03,492.46,491.45,492.34,3811.0
2021-02-10 11:55:00,492.47,492.91,492.41,492.56,4857.0,492.47,492.91,492.41,492.56,4857.0
2021-02-10 12:00:00,492.5,492.54,491.55,491.73,5081.0,492.5,492.54,491.55,491.73,5081.0
2021-02-10 12:05:00,492.0,492.17,491.34,491.96,3679.0,492.0,492.17,491.34,491.96,3679.0
2021-02-10 12:10:00,491.93,492.98,491.58,492.97,3925.0,491.93,492.98,491.58,492.97,3925.0
2021-02-10 12:15:00,493.1,493.35,492.43,492.81,3837.0,493.1,493.35,492.43,492.81,3837.0
2021-02-10 12:20:00,492.81,493.05,492.25,492.94,4002.0,492.81,493.05,492.25,492.94,4002.0
2021-02-10 12:25:00,492.62,493.96,492.3,493.66,3843.0,492.62,493.96,492.3,493.66,3843.0
2021-02-10 12:30:00,493.44,493.96,493.09,493.86,2325.0,493.44,493.96,493.09,493.86,2325.0
2021-02-10 12:35:00,493.77,494.0,492.85,493.3,3695.0,493.77,494.0,492.85,493.3,3695.0
2021-02-10 12:40:00,493.31,493.84,493.3,493.44,3206.0,493.31,493.84,493.3,493.44,3206.0
2021-02-10 12:45:00,493.49,493.51,493.19,493.26,2408.0,493.49,493.51,493.19,493.26,2408.0
2021-02-10 12:50:00,493.38,493.79,493.17,493.33,5977.0,493.38,493.79,493.17,493.33,5977.0
2021-02-10 12:55:00,493.34,493.82,493.2,493.47,3400.0,493.34,493.82,493.2,493.47,3400.0
2021-02-10 13:00:00,493.38,493.75,493.26,493.75,4953.0,493.38,493.75,493.26,493.75,4953.0
2021-02-10 13:05:00,493.75,493.75,493.3,493.31,1517.0,493.75,493.75,493.3,493.31,1517.0
2021-02-10 13:10:00,493.15,493.59,492.96,493.42,6392.0,493.15,493.59,492.96,493.42,6392.0
2021-02-10 13:15:00,493.36,493.41,493.04,493.04,2262.0,493.36,493.41,493.04,493.04,2262.0
2021-02-10 13:20:00,493.19,493.31,492.84,493.22,6603.0,493.19,493.31,492.84,493.22,6603.0
2021-02-10 13:25:00,493.12,493.29,492.95,493.29,4717.0,493.12,493.29,492.95,493.29,4717.0
2021-02-10 13:30:00,493.19,493.5,493.0,493.16,5377.0,493.19,493.5,493.0,493.16,5377.0
2021-02-10 13:35:00,492.89,493.29,492.39,493.29,8611.0,492.89,493.29,492.39,493.29,8611.0
2021-02-10 13:40:00,493.35,493.9,493.15,493.74,4680.0,493.35,493.9,493.15,493.74,4680.0
2021-02-10 13:45:00,493.54,493.67,492.95,492.95,6766.0,493.54,493.67,492.95,492.95,6766.0
2021-02-10 13:50:00,492.76,493.2,492.58,493.2,3703.0,492.76,493.2,492.58,493.2,3703.0
2021-02-10 13:55:00,493.13,493.13,492.74,493.03,1700.0,493.13,493.13,492.74,493.03,1700.0
2021-02-10 14:00:00,493.05,493.44,492.67,492.67,7057.0,493.05,493.44,492.67,492.67,7057.0
2021-02-10 14:05:00,492.89,492.91,492.54,492.7,3344.0,492.89,492.91,492.54,492.7,3344.0
2021-02-10 14:10:00,492.68,493.12,492.68,492.82,6045.0,492.68,493.12,492.68,492.82,6045.0
2021-02-10 14:15:00,493.09,493.15,492.65,492.73,4522.0,493.09,493.15,492.65,492.73,4522.0
2021-02-10 14:20:00,492.78,493.11,492.5,493.0,5308.0,492.78,493.11,492.5,493.0,5308.0
2021-02-10 14:25:00,493.05,493.85,492.5,493.79,10789.0,493.05,493.85,492.5,493.79,10789.0
2021-02-10 14:30:00,493.95,494.53,493.37,494.3,8676.0,493.95,494.53,493.37,494.3,8676.0
2021-02-10 14:35:00,494.41,494.52,494.09,494.24,8049.0,494.41,494.52,494.09,494.24,8049.0
2021-02-10 14:40:00,494.1,494.6,493.98,494.21,5877.0,494.1,494.6,493.98,494.21,5877.0
2021-02-10 14:45:00,494.1,494.41,493.99,494.41,5734.0,494.1,494.41,493.99,494.41,5734.0
2021-02-10 14:50:00,494.32,494.57,494.03,494.28,9780.0,494.32,494.57,494.03,494.28,9780.0
2021-02-10 14:55:00,494.25,494.43,493.78,493.86,9565.0,494.25,494.43,493.78,493.86,9565.0
2021-02-10 15:00:00,493.93,494.34,493.87,494.19,11186.0,493.93,494.34,493.87,494.19,11186.0
2021-02-10 15:05:00,494.24,494.28,493.76,493.96,6034.0,494.24,494.28,493.76,493.96,6034.0
2021-02-10 15:10:00,493.97,494.5,493.77,494.48,8004.0,493.97,494.5,493.77,494.48,8004.0
2021-02-10 15:15:00,494.47,494.48,493.9,493.91,7279.0,494.47,494.48,493.9,493.91,7279.0
2021-02-10 15:20:00,493.9,493.95,493.33,493.33,6947.0,493.9,493.95,493.33,493.33,6947.0
2021-02-10 15:25:00,493.45,493.7,493.0,493.31,9209.0,493.45,493.7,493.0,493.31,9209.0
2021-02-10 15:30:00,493.29,493.88,493.28,493.54,9255.0,493.29,493.88,493.28,493.54,9255.0
2021-02-10 15:35:00,493.48,493.48,492.2,492.25,18377.0,493.48,493.48,492.2,492.25,18377.0
2021-02-10 15:40:00,492.22,492.64,491.76,491.76,11434.0,492.22,492.64,491.76,491.76,11434.0
2021-02-10 15:45:00,491.73,492.66,491.71,491.92,13205.0,491.73,492.66,491.71,491.92,13205.0
2021-02-10 15:50:00,491.81,492.16,491.38,491.74,52014.0,491.81,492.16,491.38,491.74,52014.0
2021-02-10 15:55:00,491.87,492.68,491.42,492.68,95142.0,491.87,492.68,491.42,492.68,95142.0
2021-02-11 09:30:00,494.96,496.88,494.5,494.75,50188.0,494.96,496.88,494.5,494.75,50188.0
2021-02-11 09:35:00,494.75,496.31,494.2,495.62,8789.0,494.75,496.31,494.2,495.62,8789.0
2021-02-11 09:40:00,495.66,495.66,494.21,494.54,15290.0,495.66,495.66,494.21,494.54,15290.0
2021-02-11 09:45:00,494.42,494.63,493.13,493.47,21711.0,494.42,494.63,493.13,493.47,21711.0
2021-02-11 09:50:00,493.2,493.79,492.53,492.53,8556.0,493.2,493.79,492.53,492.53,8556.0
2021-02-11 09:55:00,492.7,494.05,492.42,493.39,10038.0,492.7,494.05,492.42,493.39,10038.0
2021-02-11 10:00:00,493.28,494.83,493.11,494.07,12249.0,493.28,494.83,493.11,494.07,12249.0
2021-02-11 10:05:00,494.46,494.63,493.23,493.4,8630.0,494.46,494.63,493.23,493.4,8630.0
2021-02-11 10:10:00,493.31,493.34,492.56,492.91,12157.0,493.31,493.34,492.56,492.91,12157.0
2021-02-11 10:15:00,493.29,493.5,492.4,492.48,6850.0,493.29,493.5,492.4,492.48,6850.0
2021-02-11 10:20:00,492.55,492.75,491.91,492.11,10766.0,492.55,492.75,491.91,492.11,10766.0
2021-02-11 10:25:00,492.06,492.07,491.13,491.41,9860.0,492.06,492.07,491.13,491.41,9860.0
2021-02-11 10:30:00,491.41,491.43,491.08,491.2,4413.0,491.41,491.43,491.08,491.2,4413.0
2021-02-11 10:35:00,491.35,492.84,491.22,492.84,10531.0,491.35,492.84,491.22,492.84,10531.0
2021-02-11 10:40:00,492.83,493.59,492.83,493.55,9195.0,492.83,493.59,492.83,493.55,9195.0
2021-02-11 10:45:00,493.69,495.47,493.4,495.05,39651.0,493.69,495.47,493.4,495.05,39651.0
2021-02-11 10:50:00,495.14,495.2,494.39,494.66,14428.0,495.14,495.2,494.39,494.66,14428.0
2021-02-11 10:55:00,494.66,494.7,493.26,493.83,10106.0,494.66,494.7,493.26,493.83,10106.0
2021-02-11 11:00:00,493.85,494.9,493.29,494.46,9541.0,493.85,494.9,493.29,494.46,9541.0
2021-02-11 11:05:00,494.3,494.73,494.16,494.29,10804.0,494.3,494.73,494.16,494.29,10804.0
2021-02-11 11:10:00,494.24,495.12,493.81,495.05,7847.0,494.24,495.12,493.81,495.05,7847.0
2021-02-11 11:15:00,495.01,495.03,494.54,494.75,4853.0,495.01,495.03,494.54,494.75,4853.0
2021-02-11 11:20:00,494.76,494.98,494.7,494.87,6145.0,494.76,494.98,494.7,494.87,6145.0
2021-02-11 11:25:00,494.81,495.7,494.76,495.66,7994.0,494.81,495.7,494.76,495.66,7994.0
2021-02-11 11:30:00,495.67,496.82,495.66,496.73,7028.0,495.67,496.82,495.66,496.73,7028.0
2021-02-11 11:35:00,496.66,497.0,496.66,496.79,6040.0,496.66,497.0,496.66,496.79,6040.0
2021-02-11 11:40:00,496.71,496.71,496.05,496.14,10403.0,496.71,496.71,496.05,496.14,10403.0
2021-02-11 11:45:00,496.04,496.04,494.9,495.1,12011.0,496.04,496.04,494.9,495.1,12011.0
2021-02-11 11:50:00,495.05,495.28,493.83,493.83,11957.0,495.05,495.28,493.83,493.83,11957.0
2021-02-11 11:55:00,494.06,494.23,493.72,494.05,9593.0,494.06,494.23,493.72,494.05,9593.0
2021-02-11 12:00:00,494.05,495.35,494.05,495.35,3733.0,494.05,495.35,494.05,495.35,3733.0
2021-02-11 12:05:00,495.2,495.31,495.02,495.13,2200.0,495.2,495.31,495.02,495.13,2200.0
2021-02-11 12:10:00,495.11,495.49,495.11,495.3,7353.0,495.11,495.49,495.11,495.3,7353.0
2021-02-11 12:15:00,495.16,495.16,493.51,493.51,5945.0,495.16,495.16,493.51,493.51,5945.0
2021-02-11 12:20:00,493.64,494.0,493.33,493.79,8800.0,493.64,494.0,493.33,493.79,8800.0
2021-02-11 12:25:00,493.73,494.4,493.24,493.65,8922.0,493.73,494.4,493.24,493.65,8922.0
2021-02-11 12:30:00,493.79,494.53,493.64,493.7,9331.0,493.79,494.53,493.64,493.7,9331.0
2021-02-11 12:35:00,493.66,493.95,493.44,493.81,6052.0,493.66,493.95,493.44,493.81,6052.0
2021-02-11 12:40:00,493.81,493.82,492.98,493.0,3977.0,493.81,493.82,492.98,493.0,3977.0
2021-02-11 12:45:00,493.13,493.13,492.31,493.09,3032.0,493.13,493.13,492.31,493.09,3032.0
2021-02-11 12:50:00,493.29,494.12,493.19,493.82,17559.0,493.29,494.12,493.19,493.82,17559.0
2021-02-11 12:55:00,493.58,493.58,492.86,493.26,7819.0,493.58,493.58,492.86,493.26,7819.0
2021-02-11 13:00:00,493.06,493.77,493.01,493.43,2575.0,493.06,493.77,493.01,493.43,2575.0
2021-02-11 13:05:00,493.02,493.71,492.54,492.54,3749.0,493.02,493.71,492.54,492.54,3749.0
2021-02-11 13:10:00,492.65,493.19,492.25,493.19,5494.0,492.65,493.19,492.25,493.19,5494.0
2021-02-11 13:15:00,493.12,493.3,492.9,493.0,3069.0,493.12,493.3,492.9,493.0,3069.0
2021-02-11 13:20:00,493.05,493.55,492.88,493.41,3965.0,493.05,493.55,492.88,493.41,3965.0
2021-02-11 13:25:00,493.41,493.76,493.15,493.61,4024.0,493.41,493.76,493.15,493.61,4024.0
2021-02-11 13:30:00,493.61,494.4,493.27,494.21,5277.0,493.61,494.4,493.27,494.21,5277.0
2021-02-11 13:35:00,494.21,494.42,493.95,494.12,7257.0,494.21,494.42,493.95,494.12,7257.0
2021-02-11 13:40:00,494.28,494.8,494.02,494.33,4350.0,494.28,494.8,494.02,494.33,4350.0
2021-02-11 13:45:00,494.0,494.13,493.62,493.89,9602.0,494.0,494.13,493.62,493.89,9602.0
2021-02-11 13:50:00,494.01,494.23,493.92,494.12,4367.0,494.01,494.23,493.92,494.12,4367.0
2021-02-11 13:55:00,493.98,493.99,493.36,493.45,9027.0,493.98,493.99,493.36,493.45,9027.0
2021-02-11 14:00:00,493.36,493.36,492.07,492.24,9001.0,493.36,493.36,492.07,492.24,9001.0
2021-02-11 14:05:00,492.18,492.53,492.09,492.44,7029.0,492.18,492.53,492.09,492.44,7029.0
2021-02-11 14:10:00,492.38,492.47,491.92,492.4,6924.0,492.38,492.47,491.92,492.4,6924.0
2021-02-11 14:15:00,492.45,492.52,492.0,492.18,4590.0,492.45,492.52,492.0,492.18,4590.0
2021-02-11 14:20:00,492.06,492.35,491.17,492.17,7991.0,492.06,492.35,491.17,492.17,7991.0
2021-02-11 14:25:00,492.41,493.31,492.28,493.09,4718.0,492.41,493.31,492.28,493.09,4718.0
2021-02-11 14:30:00,493.24,493.5,493.14,493.38,3881.0,493.24,493.5,493.14,493.38,3881.0
2021-02-11 14:35:00,493.2,493.55,492.88,493.32,4100.0,493.2,493.55,492.88,493.32,4100.0
2021-02-11 14:40:00,493.37,493.88,493.36,493.88,4780.0,493.37,493.88,493.36,493.88,4780.0
2021-02-11 14:45:00,493.87,494.41,493.69,494.33,6116.0,493.87,494.41,493.69,494.33,6116.0
2021-02-11 14:50:00,494.39,494.41,494.04,494.37,3634.0,494.39,494.41,494.04,494.37,3634.0
2021-02-11 14:55:00,494.38,494.52,494.15,494.49,3750.0,494.38,494.52,494.15,494.49,3750.0
2021-02-11 15:00:00,494.39,494.64,494.26,494.28,6317.0,494.39,494.64,494.26,494.28,6317.0
2021-02-11 15:05:00,494.37,494.66,494.32,494.37,3483.0,494.37,494.66,494.32,494.37,3483.0
2021-02-11 15:10:00,494.31,494.89,494.26,494.7,4826.0,494.31,494.89,494.26,494.7,4826.0
2021-02-11 15:15:00,494.61,494.7,494.4,494.46,7210.0,494.61,494.7,494.4,494.46,7210.0
2021-02-11 15:20:00,494.53,495.0,494.51,494.78,8685.0,494.53,495.0,494.51,494.78,8685.0
2021-02-11 15:25:00,494.86,494.99,494.51,494.59,4565.0,494.86,494.99,494.51,494.59,4565.0
2021-02-11 15:30:00,494.7,494.7,494.24,494.4,10211.0,494.7,494.7,494.24,494.4,10211.0
2021-02-11 15:35:00,494.29,494.48,494.04,494.12,6572.0,494.29,494.48,494.04,494.12,6572.0
2021-02-11 15:40:00,494.17,494.57,493.87,494.29,8186.0,494.17,494.57,493.87,494.29,8186.0
2021-02-11 15:45:00,494.18,495.49,494.1,495.04,18363.0,494.18,495.49,494.1,495.04,18363.0
2021-02-11 15:50:00,495.23,496.87,494.98,496.79,39822.0,495.23,496.87,494.98,496.79,39822.0
2021-02-11 15:55:00,496.69,497.0,496.11,496.89,95967.0,496.69,497.0,496.11,496.89,95967.0
2021-02-12 09:30:00,495.2,495.47,493.51,494.57,39675.0,495.2,495.47,493.51,494.57,39675.0
2021-02-12 09:35:00,494.49,494.86,493.5,494.15,7372.0,494.49,494.86,493.5,494.15,7372.0
2021-02-12 09:40:00,494.22,495.14,493.01,495.02,12296.0,494.22,495.14,493.01,495.02,12296.0
2021-02-12 09:45:00,495.37,496.93,495.06,496.67,17078.0,495.37,496.93,495.06,496.67,17078.0
2021-02-12 09:50:00,496.61,496.93,495.22,495.73,21705.0,496.61,496.93,495.22,495.73,21705.0
2021-02-12 09:55:00,495.63,496.46,495.24,495.56,10695.0,495.63,496.46,495.24,495.56,10695.0
2021-02-12 10:00:00,495.75,496.08,495.21,495.21,11769.0,495.75,496.08,495.21,495.21,11769.0
2021-02-12 10:05:00,495.32,495.38,494.25,494.65,11961.0,495.32,495.38,494.25,494.65,11961.0
2021-02-12 10:10:00,494.5,494.98,494.29,494.98,6778.0,494.5,494.98,494.29,494.98,6778.0
2021-02-12 10:15:00,494.56,494.73,493.56,494.19,9222.0,494.56,494.73,493.56,494.19,9222.0
2021-02-12 10:20:00,493.87,494.41,493.6,493.68,12024.0,493.87,494.41,493.6,493.68,12024.0
2021-02-12 10:25:00,493.7,493.89,493.08,493.15,8462.0,493.7,493.89,493.08,493.15,8462.0
2021-02-12 10:30:00,493.13,493.14,492.15,492.34,14137.0,493.13,493.14,492.15,492.34,14137.0
2021-02-12 10:35:00,492.24,493.08,491.76,492.75,17157.0,492.24,493.08,491.76,492.75,17157.0
2021-02-12 10:40:00,492.81,493.58,492.61,493.51,13570.0,492.81,493.58,492.61,493.51,13570.0
2021-02-12 10:45:00,493.65,494.44,493.6,494.0,7614.0,493.65,494.44,493.6,494.0,7614.0
2021-02-12 10:50:00,494.13,494.72,493.84,493.95,19722.0,494.13,494.72,493.84,493.95,19722.0
2021-02-12 10:55:00,493.94,494.29,493.84,494.18,33171.0,493.94,494.29,493.84,494.18,33171.0
2021-02-12 11:00:00,493.99,494.41,493.85,494.03,15470.0,493.99,494.41,493.85,494.03,15470.0
2021-02-12 11:05:00,494.14,494.3,493.52,493.95,6434.0,494.14,494.3,493.52,493.95,6434.0
2021-02-12 11:10:00,493.96,494.68,493.46,494.18,18583.0,493.96,494.68,493.46,494.18,18583.0
2021-02-12 11:15:00,494.17,495.32,494.17,495.32,5913.0,494.17,495.32,494.17,495.32,5913.0
2021-02-12 11:20:00,495.06,495.65,494.75,495.61,6309.0,495.06,495.65,494.75,495.61,6309.0
2021-02-12 11:25:00,495.7,496.65,495.54,496.31,9666.0,495.7,496.65,495.54,496.31,9666.0
2021-02-12 11:30:00,496.16,496.49,495.29,495.84,21405.0,496.16,496.49,495.29,495.84,21405.0
2021-02-12 11:35:00,495.85,495.93,494.73,494.92,16041.0,495.85,495.93,494.73,494.92,16041.0
2021-02-12 11:40:00,494.85,494.97,494.28,494.28,8224.0,494.85,494.97,494.28,494.28,8224.0
2021-02-12 11:45:00,494.23,494.59,494.17,494.57,8066.0,494.23,494.59,494.17,494.57,8066.0
2021-02-12 11:50:00,494.57,494.83,494.27,494.35,7488.0,494.57,494.83,494.27,494.35,7488.0
2021-02-12 11:55:00,494.35,494.37,494.0,494.06,6966.0,494.35,494.37,494.0,494.06,6966.0
2021-02-12 12:00:00,494.11,494.58,494.02,494.44,6350.0,494.11,494.58,494.02,494.44,6350.0
2021-02-12 12:05:00,494.43,494.43,494.21,494.31,4600.0,494.43,494.43,494.21,494.31,4600.0
2021-02-12 12:10:00,494.34,494.43,494.18,494.41,3418.0,494.34,494.43,494.18,494.41,3418.0
2021-02-12 12:15:00,494.39,495.15,494.39,494.77,5828.0,494.39,495.15,494.39,494.77,5828.0
2021-02-12 12:20:00,494.75,495.11,494.73,495.11,1823.0,494.75,495.11,494.73,495.11,1823.0
2021-02-12 12:25:00,495.28,495.29,494.64,494.69,8269.0,495.28,495.29,494.64,494.69,8269.0
2021-02-12 12:30:00,494.75,494.83,494.47,494.72,5315.0,494.75,494.83,494.47,494.72,5315.0
2021-02-12 12:35:00,494.74,495.11,494.66,495.03,1679.0,494.74,495.11,494.66,495.03,1679.0
2021-02-12 12:40:00,494.92,495.2,494.9,495.1,5200.0,494.92,495.2,494.9,495.1,5200.0
2021-02-12 12:45:00,495.13,495.94,495.13,495.69,4306.0,495.13,495.94,495.13,495.69,4306.0
2021-02-12 12:50:00,495.76,495.79,495.5,495.6,1904.0,495.76,495.79,495.5,495.6,1904.0
2021-02-12 12:55:00,495.62,495.77,495.4,495.62,4865.0,495.62,495.77,495.4,495.62,4865.0
2021-02-12 13:00:00,495.62,495.78,495.46,495.57,5403.0,495.62,495.78,495.46,495.57,5403.0
2021-02-12 13:05:00,495.6,495.65,495.1,495.1,5699.0,495.6,495.65,495.1,495.1,5699.0
2021-02-12 13:10:00,494.91,495.28,494.81,495.28,4070.0,494.91,495.28,494.81,495.28,4070.0
2021-02-12 13:15:00,495.25,495.52,494.89,494.89,4350.0,495.25,495.52,494.89,494.89,4350.0
2021-02-12 13:20:00,494.59,495.0,494.24,494.87,5563.0,494.59,495.0,494.24,494.87,5563.0
2021-02-12 13:25:00,494.87,495.68,494.66,495.68,4011.0,494.87,495.68,494.66,495.68,4011.0
2021-02-12 13:30:00,495.61,495.98,495.4,495.57,10088.0,495.61,495.98,495.4,495.57,10088.0
2021-02-12 13:35:00,495.63,496.0,495.45,495.93,10563.0,495.63,496.0,495.45,495.93,10563.0
2021-02-12 13:40:00,496.0,496.0,495.53,495.63,3776.0,496.0,496.0,495.53,495.63,3776.0
2021-02-12 13:45:00,495.62,495.8,495.35,495.43,4400.0,495.62,495.8,495.35,495.43,4400.0
2021-02-12 13:50:00,495.41,495.65,495.32,495.55,5429.0,495.41,495.65,495.32,495.55,5429.0
2021-02-12 13:55:00,495.52,495.65,495.01,495.56,4218.0,495.52,495.65,495.01,495.56,4218.0
2021-02-12 14:00:00,495.64,495.64,494.84,494.96,4633.0,495.64,495.64,494.84,494.96,4633.0
2021-02-12 14:05:00,494.89,495.46,494.81,495.31,3121.0,494.89,495.46,494.81,495.31,3121.0
2021-02-12 14:10:00,495.4,495.77,495.34,495.77,3012.0,495.4,495.77,495.34,495.77,3012.0
2021-02-12 14:15:00,495.71,495.91,495.56,495.67,2629.0,495.71,495.91,495.56,495.67,2629.0
2021-02-12 14:20:00,495.94,496.14,495.91,495.95,3150.0,495.94,496.14,495.91,495.95,3150.0
2021-02-12 14:25:00,495.83,495.86,495.54,495.7,8026.0,495.83,495.86,495.54,495.7,8026.0
2021-02-12 14:30:00,495.74,495.74,495.47,495.52,2422.0,495.74,495.74,495.47,495.52,2422.0
2021-02-12 14:35:00,495.48,495.64,495.24,495.27,2721.0,495.48,495.64,495.24,495.27,2721.0
2021-02-12 14:40:00,495.46,495.63,495.34,495.58,8051.0,495.46,495.63,495.34,495.58,8051.0
2021-02-12 14:45:00,495.62,496.0,495.61,495.89,4085.0,495.62,496.0,495.61,495.89,4085.0
2021-02-12 14:50:00,495.88,496.1,495.79,495.97,5000.0,495.88,496.1,495.79,495.97,5000.0
2021-02-12 14:55:00,495.93,496.2,495.84,495.84,6599.0,495.93,496.2,495.84,495.84,6599.0
2021-02-12 15:00:00,495.96,496.13,495.78,495.93,4567.0,495.96,496.13,495.78,495.93,4567.0
2021-02-12 15:05:00,496.08,496.13,495.8,495.89,3475.0,496.08,496.13,495.8,495.89,3475.0
2021-02-12 15:10:00,495.88,496.16,495.87,496.1,4074.0,495.88,496.16,495.87,496.1,4074.0
2021-02-12 15:15:00,496.15,496.27,495.52,495.52,6700.0,496.15,496.27,495.52,495.52,6700.0
2021-02-12 15:20:00,495.59,496.14,495.41,496.13,5881.0,495.59,496.14,495.41,496.13,5881.0
2021-02-12 15:25:00,496.0,496.3,496.0,496.26,11190.0,496.0,496.3,496.0,496.26,11190.0
2021-02-12 15:30:00,496.28,496.52,496.19,496.41,10000.0,496.28,496.52,496.19,496.41,10000.0
2021-02-12 15:35:00,496.4,497.01,496.33,496.82,11097.0,496.4,497.01,496.33,496.82,11097.0
2021-02-12 15:40:00,496.99,497.15,496.85,497.01,8627.0,496.99,497.15,496.85,497.01,8627.0
2021-02-12 15:45:00,497.06,497.37,496.88,497.28,14023.0,497.06,497.37,496.88,497.28,14023.0
2021-02-12 15:50:00,497.45,498.99,497.45,498.96,34808.0,497.45,498.99,497.45,498.96,34808.0
2021-02-12 15:55:00,498.89,499.36,498.53,498.59,60474.0,498.89,499.36,498.53,498.59,60474.0
2021-02-16 09:30:00,500.0,503.57,497.59,502.74,126189.0,500.0,503.57,497.59,502.74,126189.0
2021-02-16 09:35:00,503.3,503.42,501.54,502.57,21848.0,503.3,503.42,501.54,502.57,21848.0
2021-02-16 09:40:00,502.61,505.0,501.5,504.97,30373.0,502.61,505.0,501.5,504.97,30373.0
2021-02-16 09:45:00,504.97,506.16,503.48,504.37,57120.0,504.97,506.16,503.48,504.37,57120.0
2021-02-16 09:50:00,504.56,505.54,503.9,504.0,15942.0,504.56,505.54,503.9,504.0,15942.0
2021-02-16 09:55:00,503.98,504.27,502.54,503.0,17688.0,503.98,504.27,502.54,503.0,17688.0
2021-02-16 10:00:00,503.0,503.31,502.59,503.11,10279.0,503.0,503.31,502.59,503.11,10279.0
2021-02-16 10:05:00,503.0,503.07,501.95,502.38,11644.0,503.0,503.07,501.95,502.38,11644.0
2021-02-16 10:10:00,502.16,502.85,502.13,502.85,21166.0,502.16,502.85,502.13,502.85,21166.0
2021-02-16 10:15:00,502.75,503.79,502.0,503.58,19211.0,502.75,503.79,502.0,503.58,19211.0
2021-02-16 10:20:00,503.75,504.17,503.56,503.57,9458.0,503.75,504.17,503.56,503.57,9458.0
2021-02-16 10:25:00,503.35,504.47,503.34,504.37,9354.0,503.35,504.47,503.34,504.37,9354.0
2021-02-16 10:30:00,504.48,505.57,504.48,505.21,13960.0,504.48,505.57,504.48,505.21,13960.0
2021-02-16 10:35:00,505.21,505.97,505.09,505.89,9651.0,505.21,505.97,505.09,505.89,9651.0
2021-02-16 10:40:00,506.0,506.39,505.85,506.32,13582.0,506.0,506.39,505.85,506.32,13582.0
2021-02-16 10:45:00,506.43,506.51,505.21,505.21,22039.0,506.43,506.51,505.21,505.21,22039.0
2021-02-16 10:50:00,505.23,506.1,504.26,504.73,18531.0,505.23,506.1,504.26,504.73,18531.0
2021-02-16 10:55:00,504.64,504.86,503.46,503.46,15123.0,504.64,504.86,503.46,503.46,15123.0
2021-02-16 11:00:00,503.55,504.62,503.33,504.36,8845.0,503.55,504.62,503.33,504.36,8845.0
2021-02-16 11:05:00,504.25,504.34,503.21,503.33,13380.0,504.25,504.34,503.21,503.33,13380.0
2021-02-16 11:10:00,503.57,504.27,503.43,503.53,4921.0,503.57,504.27,503.43,503.53,4921.0
2021-02-16 11:15:00,503.64,503.68,502.83,502.96,8351.0,503.64,503.68,502.83,502.96,8351.0
2021-02-16 11:20:00,502.83,503.23,502.19,502.41,6085.0,502.83,503.23,502.19,502.41,6085.0
2021-02-16 11:25:00,502.17,502.26,500.93,501.43,7834.0,502.17,502.26,500.93,501.43,7834.0
2021-02-16 11:30:00,501.45,502.87,500.91,502.87,13281.0,501.45,502.87,500.91,502.87,13281.0
2021-02-16 11:35:00,502.79,505.76,502.65,503.53,15954.0,502.79,505.76,502.65,503.53,15954.0
2021-02-16 11:40:00,503.39,503.45,502.58,502.66,3747.0,503.39,503.45,502.58,502.66,3747.0
2021-02-16 11:45:00,502.66,502.66,501.82,502.01,12803.0,502.66,502.66,501.82,502.01,12803.0
2021-02-16 11:50:00,501.99,502.25,501.18,501.38,17713.0,501.99,502.25,501.18,501.38,17713.0
2021-02-16 11:55:00,501.56,502.18,501.34,501.58,17854.0,501.56,502.18,501.34,501.58,17854.0
2021-02-16 12:00:00,501.67,502.67,501.28,502.32,12601.0,501.67,502.67,501.28,502.32,12601.0
2021-02-16 12:05:00,502.12,502.28,500.38,500.38,9587.0,502.12,502.28,500.38,500.38,9587.0
2021-02-16 12:10:00,500.27,501.32,500.23,501.21,8178.0,500.27,501.32,500.23,501.21,8178.0
2021-02-16 12:15:00,501.08,501.78,500.98,501.39,5022.0,501.08,501.78,500.98,501.39,5022.0
2021-02-16 12:20:00,501.4,502.65,501.4,502.46,6849.0,501.4,502.65,501.4,502.46,6849.0
2021-02-16 12:25:00,502.46,503.13,502.28,502.99,5842.0,502.46,503.13,502.28,502.99,5842.0
2021-02-16 12:30:00,503.13,503.13,502.31,502.39,3457.0,503.13,503.13,502.31,502.39,3457.0
2021-02-16 12:35:00,502.49,502.5,501.53,501.54,3301.0,502.49,502.5,501.53,501.54,3301.0
2021-02-16 12:40:00,501.3,502.12,501.3,501.44,3472.0,501.3,502.12,501.3,501.44,3472.0
2021-02-16 12:45:00,501.35,501.74,501.31,501.44,2423.0,501.35,501.74,501.31,501.44,2423.0
2021-02-16 12:50:00,501.36,502.12,501.17,502.11,5043.0,501.36,502.12,501.17,502.11,5043.0
2021-02-16 12:55:00,502.18,502.58,502.18,502.31,5368.0,502.18,502.58,502.18,502.31,5368.0
2021-02-16 13:00:00,502.39,503.63,502.2,503.21,13148.0,502.39,503.63,502.2,503.21,13148.0
2021-02-16 13:05:00,503.26,503.26,503.01,503.09,4289.0,503.26,503.26,503.01,503.09,4289.0
2021-02-16 13:10:00,503.07,503.38,503.01,503.3,3288.0,503.07,503.38,503.01,503.3,3288.0
2021-02-16 13:15:00,503.2,503.3,502.76,502.87,5569.0,503.2,503.3,502.76,502.87,5569.0
2021-02-16 13:20:00,502.75,502.87,502.45,502.87,5549.0,502.75,502.87,502.45,502.87,5549.0
2021-02-16 13:25:00,502.87,503.18,502.54,503.18,5065.0,502.87,503.18,502.54,503.18,5065.0
2021-02-16 13:30:00,503.14,503.22,502.52,502.94,5488.0,503.14,503.22,502.52,502.94,5488.0
2021-02-16 13:35:00,502.91,503.2,502.57,502.58,3603.0,502.91,503.2,502.57,502.58,3603.0
2021-02-16 13:40:00,502.58,502.68,501.88,502.11,7056.0,502.58,502.68,501.88,502.11,7056.0
2021-02-16 13:45:00,502.12,502.12,501.73,501.87,3855.0,502.12,502.12,501.73,501.87,3855.0
2021-02-16 13:50:00,502.28,502.28,501.84,502.06,8129.0,502.28,502.28,501.84,502.06,8129.0
2021-02-16 13:55:00,501.95,502.11,501.8,502.01,8649.0,501.95,502.11,501.8,502.01,8649.0
2021-02-16 14:00:00,502.11,502.11,501.71,501.71,2925.0,502.11,502.11,501.71,501.71,2925.0
2021-02-16 14:05:00,501.65,502.27,501.65,502.18,2846.0,501.65,502.27,501.65,502.18,2846.0
2021-02-16 14:10:00,502.15,502.49,501.84,502.49,5592.0,502.15,502.49,501.84,502.49,5592.0
2021-02-16 14:15:00,502.5,502.63,502.25,502.59,3667.0,502.5,502.63,502.25,502.59,3667.0
2021-02-16 14:20:00,502.74,502.86,502.41,502.77,2543.0,502.74,502.86,502.41,502.77,2543.0
2021-02-16 14:25:00,502.7,502.86,502.59,502.63,1785.0,502.7,502.86,502.59,502.63,1785.0
2021-02-16 14:30:00,502.67,502.81,502.42,502.75,3889.0,502.67,502.81,502.42,502.75,3889.0
2021-02-16 14:35:00,502.83,502.99,502.49,502.49,2100.0,502.83,502.99,502.49,502.49,2100.0
2021-02-16 14:40:00,502.55,502.6,502.27,502.27,2682.0,502.55,502.6,502.27,502.27,2682.0
2021-02-16 14:45:00,502.15,502.63,502.05,502.51,6789.0,502.15,502.63,502.05,502.51,6789.0
2021-02-16 14:50:00,502.5,502.63,502.33,502.5,9590.0,502.5,502.63,502.33,502.5,9590.0
2021-02-16 14:55:00,502.59,502.8,502.4,502.65,3915.0,502.59,502.8,502.4,502.65,3915.0
2021-02-16 15:00:00,502.53,502.65,502.23,502.65,6344.0,502.53,502.65,502.23,502.65,6344.0
2021-02-16 15:05:00,502.65,503.04,502.64,502.76,4274.0,502.65,503.04,502.64,502.76,4274.0
2021-02-16 15:10:00,502.75,503.09,502.63,503.09,4812.0,502.75,503.09,502.63,503.09,4812.0
2021-02-16 15:15:00,503.06,503.09,502.27,502.27,8664.0,503.06,503.09,502.27,502.27,8664.0
2021-02-16 15:20:00,502.54,502.67,502.16,502.4,4513.0,502.54,502.67,502.16,502.4,4513.0
2021-02-16 15:25:00,502.46,502.82,502.12,502.17,7863.0,502.46,502.82,502.12,502.17,7863.0
2021-02-16 15:30:00,502.16,502.2,501.63,501.87,8815.0,502.16,502.2,501.63,501.87,8815.0
2021-02-16 15:35:00,502.03,502.39,501.33,501.38,8970.0,502.03,502.39,501.33,501.38,8970.0
2021-02-16 15:40:00,501.44,502.05,501.1,502.05,11938.0,501.44,502.05,501.1,502.05,11938.0
2021-02-16 15:45:00,501.86,501.87,501.31,501.31,14438.0,501.86,501.87,501.31,501.31,14438.0
2021-02-16 15:50:00,501.39,501.89,500.9,501.86,24750.0,501.39,501.89,500.9,501.86,24750.0
2021-02-16 15:55:00,502.03,502.24,501.29,501.38,29400.0,502.03,502.24,501.29,501.38,29400.0
2021-02-17 09:30:00,496.42,496.42,491.29,493.82,85111.0,496.42,496.42,491.29,493.82,85111.0
2021-02-17 09:35:00,492.76,493.95,489.26,491.13,47086.0,492.76,493.95,489.26,491.13,47086.0
2021-02-17 09:40:00,491.32,492.7,490.94,492.12,14744.0,491.32,492.7,490.94,492.12,14744.0
2021-02-17 09:45:00,491.87,493.33,491.49,491.99,17281.0,491.87,493.33,491.49,491.99,17281.0
2021-02-17 09:50:00,491.63,493.13,490.0,490.71,22225.0,491.63,493.13,490.0,490.71,22225.0
2021-02-17 09:55:00,490.72,491.1,489.8,489.81,24064.0,490.72,491.1,489.8,489.81,24064.0
2021-02-17 10:00:00,490.0,490.66,489.76,490.05,17479.0,490.0,490.66,489.76,490.05,17479.0
2021-02-17 10:05:00,489.67,489.74,488.46,489.18,22301.0,489.67,489.74,488.46,489.18,22301.0
2021-02-17 10:10:00,489.03,490.03,488.41,488.85,18425.0,489.03,490.03,488.41,488.85,18425.0
2021-02-17 10:15:00,488.64,488.99,488.14,488.36,12943.0,488.64,488.99,488.14,488.36,12943.0
2021-02-17 10:20:00,488.49,488.49,486.86,487.3,27123.0,488.49,488.49,486.86,487.3,27123.0
2021-02-17 10:25:00,487.38,487.88,486.85,487.55,11889.0,487.38,487.88,486.85,487.55,11889.0
2021-02-17 10:30:00,487.83,487.84,486.6,487.04,12574.0,487.83,487.84,486.6,487.04,12574.0
2021-02-17 10:35:00,487.05,487.47,486.22,486.57,19498.0,487.05,487.47,486.22,486.57,19498.0
2021-02-17 10:40:00,486.39,487.25,485.87,486.62,19921.0,486.39,487.25,485.87,486.62,19921.0
2021-02-17 10:45:00,486.67,487.35,486.15,487.29,25700.0,486.67,487.35,486.15,487.29,25700.0
2021-02-17 10:50:00,487.29,489.8,487.29,489.69,20984.0,487.29,489.8,487.29,489.69,20984.0
2021-02-17 10:55:00,489.58,490.28,489.13,489.41,12051.0,489.58,490.28,489.13,489.41,12051.0
2021-02-17 11:00:00,489.58,489.87,488.62,488.73,9724.0,489.58,489.87,488.62,488.73,9724.0
2021-02-17 11:05:00,488.71,489.07,488.31,488.59,7239.0,488.71,489.07,488.31,488.59,7239.0
2021-02-17 11:10:00,488.42,488.51,487.62,487.78,7353.0,488.42,488.51,487.62,487.78,7353.0
2021-02-17 11:15:00,487.53,487.89,487.0,487.0,10184.0,487.53,487.89,487.0,487.0,10184.0
2021-02-17 11:20:00,487.13,488.0,486.85,486.85,10976.0,487.13,488.0,486.85,486.85,10976.0
2021-02-17 11:25:00,486.96,487.86,486.41,487.41,11260.0,486.96,487.86,486.41,487.41,11260.0
2021-02-17 11:30:00,487.35,487.62,485.91,487.12,18212.0,487.35,487.62,485.91,487.12,18212.0
2021-02-17 11:35:00,487.12,487.26,486.1,486.1,12500.0,487.12,487.26,486.1,486.1,12500.0
2021-02-17 11:40:00,486.33,487.09,486.01,486.01,15574.0,486.33,487.09,486.01,486.01,15574.0
2021-02-17 11:45:00,486.01,487.41,485.51,487.13,17966.0,486.01,487.41,485.51,487.13,17966.0
2021-02-17 11:50:00,486.85,487.45,486.34,486.39,19110.0,486.85,487.45,486.34,486.39,19110.0
2021-02-17 11:55:00,486.51,486.75,486.16,486.39,13207.0,486.51,486.75,486.16,486.39,13207.0
2021-02-17 12:00:00,486.31,487.79,486.19,487.46,12428.0,486.31,487.79,486.19,487.46,12428.0
2021-02-17 12:05:00,487.55,487.55,486.54,487.1,10336.0,487.55,487.55,486.54,487.1,10336.0
2021-02-17 12:10:00,487.25,487.27,486.74,486.99,10350.0,487.25,487.27,486.74,486.99,10350.0
2021-02-17 12:15:00,487.11,487.33,486.54,486.59,14217.0,487.11,487.33,486.54,486.59,14217.0
2021-02-17 12:20:00,486.6,486.6,485.9,486.03,8969.0,486.6,486.6,485.9,486.03,8969.0
2021-02-17 12:25:00,486.07,486.65,485.9,486.57,13434.0,486.07,486.65,485.9,486.57,13434.0
2021-02-17 12:30:00,486.75,487.5,486.7,487.45,7849.0,486.75,487.5,486.7,487.45,7849.0
2021-02-17 12:35:00,487.46,487.92,487.27,487.92,5509.0,487.46,487.92,487.27,487.92,5509.0
2021-02-17 12:40:00,487.8,489.37,487.74,489.37,6382.0,487.8,489.37,487.74,489.37,6382.0
2021-02-17 12:45:00,489.28,489.28,488.55,488.98,5122.0,489.28,489.28,488.55,488.98,5122.0
2021-02-17 12:50:00,488.97,489.2,488.66,489.17,3800.0,488.97,489.2,488.66,489.17,3800.0
2021-02-17 12:55:00,489.08,489.21,488.86,488.95,2500.0,489.08,489.21,488.86,488.95,2500.0
2021-02-17 13:00:00,488.95,489.49,488.7,489.08,5244.0,488.95,489.49,488.7,489.08,5244.0
2021-02-17 13:05:00,489.14,489.98,489.1,489.83,5286.0,489.14,489.98,489.1,489.83,5286.0
2021-02-17 13:10:00,490.0,490.0,489.64,489.64,2484.0,490.0,490.0,489.64,489.64,2484.0
2021-02-17 13:15:00,489.74,489.75,488.68,489.14,10651.0,489.74,489.75,488.68,489.14,10651.0
2021-02-17 13:20:00,489.13,489.61,488.8,489.09,6727.0,489.13,489.61,488.8,489.09,6727.0
2021-02-17 13:25:00,488.92,490.23,488.68,490.15,7647.0,488.92,490.23,488.68,490.15,7647.0
2021-02-17 13:30:00,490.21,490.21,489.51,489.92,21327.0,490.21,490.21,489.51,489.92,21327.0
2021-02-17 13:35:00,489.85,489.85,489.21,489.46,7861.0,489.85,489.85,489.21,489.46,7861.0
2021-02-17 13:40:00,489.38,489.53,489.05,489.06,5182.0,489.38,489.53,489.05,489.06,5182.0
2021-02-17 13:45:00,488.92,489.61,488.92,489.54,10948.0,488.92,489.61,488.92,489.54,10948.0
2021-02-17 13:50:00,489.4,489.6,489.1,489.13,8875.0,489.4,489.6,489.1,489.13,8875.0
2021-02-17 13:55:00,489.3,489.3,488.0,488.67,8893.0,489.3,489.3,488.0,488.67,8893.0
2021-02-17 14:00:00,488.86,489.59,488.86,489.28,5898.0,488.86,489.59,488.86,489.28,5898.0
2021-02-17 14:05:00,489.07,489.56,488.99,489.49,5636.0,489.07,489.56,488.99,489.49,5636.0
2021-02-17 14:10:00,489.44,489.53,489.24,489.31,6593.0,489.44,489.53,489.24,489.31,6593.0
2021-02-17 14:15:00,489.31,489.44,488.56,489.32,8725.0,489.31,489.44,488.56,489.32,8725.0
2021-02-17 14:20:00,489.4,489.47,488.48,488.75,9654.0,489.4,489.47,488.48,488.75,9654.0
2021-02-17 14:25:00,488.63,488.63,487.81,487.81,8375.0,488.63,488.63,487.81,487.81,8375.0
2021-02-17 14:30:00,487.75,487.89,487.55,487.7,6980.0,487.75,487.89,487.55,487.7,6980.0
2021-02-17 14:35:00,487.82,487.82,487.01,487.66,9524.0,487.82,487.82,487.01,487.66,9524.0
2021-02-17 14:40:00,487.5,487.69,487.17,487.61,4007.0,487.5,487.69,487.17,487.61,4007.0
2021-02-17 14:45:00,487.69,487.95,487.58,487.7,5749.0,487.69,487.95,487.58,487.7,5749.0
2021-02-17 14:50:00,487.66,487.66,487.33,487.47,6448.0,487.66,487.66,487.33,487.47,6448.0
2021-02-17 14:55:00,487.52,487.94,487.31,487.53,7043.0,487.52,487.94,487.31,487.53,7043.0
2021-02-17 15:00:00,487.59,488.19,487.58,487.96,6554.0,487.59,488.19,487.58,487.96,6554.0
2021-02-17 15:05:00,488.11,488.71,488.0,488.57,11516.0,488.11,488.71,488.0,488.57,11516.0
2021-02-17 15:10:00,488.73,488.73,488.09,488.42,18567.0,488.73,488.73,488.09,488.42,18567.0
2021-02-17 15:15:00,488.45,488.6,488.13,488.17,8575.0,488.45,488.6,488.13,488.17,8575.0
2021-02-17 15:20:00,488.19,488.92,488.19,488.7,8135.0,488.19,488.92,488.19,488.7,8135.0
2021-02-17 15:25:00,488.73,489.18,488.52,489.11,6156.0,488.73,489.18,488.52,489.11,6156.0
2021-02-17 15:30:00,489.0,489.05,488.59,488.85,7823.0,489.0,489.05,488.59,488.85,7823.0
2021-02-17 15:35:00,488.85,489.83,488.76,489.56,16334.0,488.85,489.83,488.76,489.56,16334.0
2021-02-17 15:40:00,489.56,490.16,489.52,490.15,16176.0,489.56,490.16,489.52,490.15,16176.0
2021-02-17 15:45:00,490.12,490.59,489.88,490.58,22030.0,490.12,490.59,489.88,490.58,22030.0
2021-02-17 15:50:00,490.83,491.16,490.52,491.03,36133.0,490.83,491.16,490.52,491.03,36133.0
2021-02-17 15:55:00,490.9,491.63,490.54,491.2,75735.0,490.9,491.63,490.54,491.2,75735.0
2021-02-18 09:30:00,485.99,486.69,482.0,484.28,74555.0,485.99,486.69,482.0,484.28,74555.0
2021-02-18 09:35:00,484.2,484.84,481.45,481.45,16856.0,484.2,484.84,481.45,481.45,16856.0
2021-02-18 09:40:00,481.31,483.61,480.42,483.61,12667.0,481.31,483.61,480.42,483.61,12667.0
2021-02-18 09:45:00,483.23,483.67,482.72,483.24,10711.0,483.23,483.67,482.72,483.24,10711.0
2021-02-18 09:50:00,482.92,484.13,482.41,483.08,10964.0,482.92,484.13,482.41,483.08,10964.0
2021-02-18 09:55:00,483.23,484.63,482.85,483.54,19707.0,483.23,484.63,482.85,483.54,19707.0
2021-02-18 10:00:00,483.58,483.73,482.9,483.31,10646.0,483.58,483.73,482.9,483.31,10646.0
2021-02-18 10:05:00,483.05,483.31,481.24,481.39,12673.0,483.05,483.31,481.24,481.39,12673.0
2021-02-18 10:10:00,481.06,482.42,480.67,481.89,9111.0,481.06,482.42,480.67,481.89,9111.0
2021-02-18 10:15:00,481.99,482.08,480.9,481.2,11293.0,481.99,482.08,480.9,481.2,11293.0
2021-02-18 10:20:00,481.28,481.91,480.88,481.35,12798.0,481.28,481.91,480.88,481.35,12798.0
2021-02-18 10:25:00,481.43,482.12,481.06,481.71,5050.0,481.43,482.12,481.06,481.71,5050.0
2021-02-18 10:30:00,481.49,481.5,480.79,481.05,17436.0,481.49,481.5,480.79,481.05,17436.0
2021-02-18 10:35:00,481.15,481.81,480.9,481.62,12178.0,481.15,481.81,480.9,481.62,12178.0
2021-02-18 10:40:00,481.51,481.9,481.36,481.41,9515.0,481.51,481.9,481.36,481.41,9515.0
2021-02-18 10:45:00,481.36,481.75,480.75,481.32,8672.0,481.36,481.75,480.75,481.32,8672.0
2021-02-18 10:50:00,481.16,482.58,480.99,482.49,8448.0,481.16,482.58,480.99,482.49,8448.0
2021-02-18 10:55:00,482.63,482.63,481.98,482.29,10041.0,482.63,482.63,481.98,482.29,10041.0
2021-02-18 11:00:00,482.35,482.64,480.89,481.67,24045.0,482.35,482.64,480.89,481.67,24045.0
2021-02-18 11:05:00,481.59,481.89,480.36,480.39,11101.0,481.59,481.89,480.36,480.39,11101.0
2021-02-18 11:10:00,480.51,481.92,480.43,481.92,8764.0,480.51,481.92,480.43,481.92,8764.0
2021-02-18 11:15:00,482.2,483.84,482.2,483.31,10970.0,482.2,483.84,482.2,483.31,10970.0
2021-02-18 11:20:00,483.15,483.42,482.73,483.22,8882.0,483.15,483.42,482.73,483.22,8882.0
2021-02-18 11:25:00,483.22,483.29,482.01,482.01,9770.0,483.22,483.29,482.01,482.01,9770.0
2021-02-18 11:30:00,481.95,482.77,481.7,482.68,14779.0,481.95,482.77,481.7,482.68,14779.0
2021-02-18 11:35:00,482.66,483.23,481.51,481.61,10425.0,482.66,483.23,481.51,481.61,10425.0
2021-02-18 11:40:00,481.66,481.88,480.98,481.86,6142.0,481.66,481.88,480.98,481.86,6142.0
2021-02-18 11:45:00,482.12,482.34,481.53,482.34,7475.0,482.12,482.34,481.53,482.34,7475.0
2021-02-18 11:50:00,482.09,482.54,481.53,482.11,7175.0,482.09,482.54,481.53,482.11,7175.0
2021-02-18 11:55:00,482.08,483.0,481.63,483.0,9155.0,482.08,483.0,481.63,483.0,9155.0
2021-02-18 12:00:00,482.63,482.83,481.73,482.2,8015.0,482.63,482.83,481.73,482.2,8015.0
2021-02-18 12:05:00,482.07,482.63,481.83,482.53,5222.0,482.07,482.63,481.83,482.53,5222.0
2021-02-18 12:10:00,482.63,483.25,482.32,483.17,5635.0,482.63,483.25,482.32,483.17,5635.0
2021-02-18 12:15:00,482.95,483.32,482.75,483.22,6100.0,482.95,483.32,482.75,483.22,6100.0
2021-02-18 12:20:00,483.23,483.99,483.23,483.78,5245.0,483.23,483.99,483.23,483.78,5245.0
2021-02-18 12:25:00,483.9,484.86,483.8,484.86,26266.0,483.9,484.86,483.8,484.86,26266.0
2021-02-18 12:30:00,484.98,485.04,484.65,484.77,9170.0,484.98,485.04,484.65,484.77,9170.0
2021-02-18 12:35:00,484.85,484.95,480.0,483.88,29406.0,484.85,484.95,480.0,483.88,29406.0
2021-02-18 12:40:00,483.99,484.15,481.6,483.97,10727.0,483.99,484.15,481.6,483.97,10727.0
2021-02-18 12:45:00,484.12,484.68,483.72,484.68,5869.0,484.12,484.68,483.72,484.68,5869.0
2021-02-18 12:50:00,484.59,484.6,483.19,483.55,8266.0,484.59,484.6,483.19,483.55,8266.0
2021-02-18 12:55:00,483.51,484.05,483.51,483.8,4134.0,483.51,484.05,483.51,483.8,4134.0
2021-02-18 13:00:00,483.58,484.11,483.48,483.99,11204.0,483.58,484.11,483.48,483.99,11204.0
2021-02-18 13:05:00,484.07,484.62,483.89,484.62,8599.0,484.07,484.62,483.89,484.62,8599.0
2021-02-18 13:10:00,484.6,484.66,484.13,484.3,4028.0,484.6,484.66,484.13,484.3,4028.0
2021-02-18 13:15:00,484.18,485.27,484.16,484.95,6329.0,484.18,485.27,484.16,484.95,6329.0
2021-02-18 13:20:00,484.93,486.07,484.91,485.93,8145.0,484.93,486.07,484.91,485.93,8145.0
2021-02-18 13:25:00,485.86,486.46,485.69,485.88,3185.0,485.86,486.46,485.69,485.88,3185.0
2021-02-18 13:30:00,485.97,486.32,485.72,486.0,7320.0,485.97,486.32,485.72,486.0,7320.0
2021-02-18 13:35:00,485.7,486.17,485.55,485.58,5400.0,485.7,486.17,485.55,485.58,5400.0
2021-02-18 13:40:00,485.48,485.59,485.2,485.55,6158.0,485.48,485.59,485.2,485.55,6158.0
2021-02-18 13:45:00,485.57,485.77,485.32,485.45,8235.0,485.57,485.77,485.32,485.45,8235.0
2021-02-18 13:50:00,485.45,485.9,485.45,485.6,4012.0,485.45,485.9,485.45,485.6,4012.0
2021-02-18 13:55:00,485.64,485.82,485.5,485.7,3465.0,485.64,485.82,485.5,485.7,3465.0
2021-02-18 14:00:00,485.7,486.82,485.54,486.71,5764.0,485.7,486.82,485.54,486.71,5764.0
2021-02-18 14:05:00,486.91,487.0,486.19,486.38,5015.0,486.91,487.0,486.19,486.38,5015.0
2021-02-18 14:10:00,486.12,486.64,486.09,486.56,7236.0,486.12,486.64,486.09,486.56,7236.0
2021-02-18 14:15:00,486.65,486.65,486.21,486.25,4975.0,486.65,486.65,486.21,486.25,4975.0
2021-02-18 14:20:00,486.19,486.65,486.19,486.52,8155.0,486.19,486.65,486.19,486.52,8155.0
2021-02-18 14:25:00,486.61,486.78,486.33,486.49,5272.0,486.61,486.78,486.33,486.49,5272.0
2021-02-18 14:30:00,486.56,486.76,486.32,486.49,6650.0,486.56,486.76,486.32,486.49,6650.0
2021-02-18 14:35:00,486.48,486.56,486.24,486.55,6734.0,486.48,486.56,486.24,486.55,6734.0
2021-02-18 14:40:00,486.44,487.35,486.3,487.13,9843.0,486.44,487.35,486.3,487.13,9843.0
2021-02-18 14:45:00,487.22,487.35,486.8,486.8,5245.0,487.22,487.35,486.8,486.8,5245.0
2021-02-18 14:50:00,486.97,487.22,486.89,487.22,7580.0,486.97,487.22,486.89,487.22,7580.0
2021-02-18 14:55:00,487.32,488.82,487.19,488.6,10251.0,487.32,488.82,487.19,488.6,10251.0
2021-02-18 15:00:00,488.45,489.2,488.27,489.0,12335.0,488.45,489.2,488.27,489.0,12335.0
2021-02-18 15:05:00,489.0,489.53,488.84,489.17,9755.0,489.0,489.53,488.84,489.17,9755.0
2021-02-18 15:10:00,489.29,489.29,488.81,488.98,9463.0,489.29,489.29,488.81,488.98,9463.0
2021-02-18 15:15:00,488.98,489.22,488.76,489.22,8810.0,488.98,489.22,488.76,489.22,8810.0
2021-02-18 15:20:00,489.13,489.25,488.8,489.12,9865.0,489.13,489.25,488.8,489.12,9865.0
2021-02-18 15:25:00,489.16,489.55,488.88,488.89,7144.0,489.16,489.55,488.88,488.89,7144.0
2021-02-18 15:30:00,488.9,489.8,488.89,489.16,12242.0,488.9,489.8,488.89,489.16,12242.0
2021-02-18 15:35:00,489.15,489.75,488.92,489.27,13270.0,489.15,489.75,488.92,489.27,13270.0
2021-02-18 15:40:00,489.2,489.35,488.71,489.21,12786.0,489.2,489.35,488.71,489.21,12786.0
2021-02-18 15:45:00,489.12,489.33,488.73,489.0,19913.0,489.12,489.33,488.73,489.0,19913.0
2021-02-18 15:50:00,489.24,489.47,488.67,489.27,48428.0,489.24,489.47,488.67,489.27,48428.0
2021-02-18 15:55:00,489.45,489.45,487.86,488.17,57637.0,489.45,489.45,487.86,488.17,57637.0
2021-02-19 09:30:00,487.1,488.65,486.5,487.91,204556.0,487.1,488.65,486.5,487.91,204556.0
2021-02-19 09:35:00,487.87,487.87,485.93,486.28,18549.0,487.87,487.87,485.93,486.28,18549.0
2021-02-19 09:40:00,486.27,486.58,484.28,484.28,23153.0,486.27,486.58,484.28,484.28,23153.0
2021-02-19 09:45:00,484.0,484.23,483.14,484.23,26784.0,484.0,484.23,483.14,484.23,26784.0
2021-02-19 09:50:00,484.45,485.38,484.14,484.92,18258.0,484.45,485.38,484.14,484.92,18258.0
2021-02-19 09:55:00,484.78,484.79,483.26,483.26,20421.0,484.78,484.79,483.26,483.26,20421.0
2021-02-19 10:00:00,483.38,483.65,482.12,482.2,38418.0,483.38,483.65,482.12,482.2,38418.0
2021-02-19 10:05:00,482.16,482.58,481.6,482.23,42738.0,482.16,482.58,481.6,482.23,42738.0
2021-02-19 10:10:00,482.18,482.22,480.92,481.37,43069.0,482.18,482.22,480.92,481.37,43069.0
2021-02-19 10:15:00,481.46,481.79,480.94,481.36,36529.0,481.46,481.79,480.94,481.36,36529.0
2021-02-19 10:20:00,481.25,482.65,480.77,482.38,23663.0,481.25,482.65,480.77,482.38,23663.0
2021-02-19 10:25:00,482.27,482.64,481.9,482.22,18716.0,482.27,482.64,481.9,482.22,18716.0
2021-02-19 10:30:00,482.19,482.72,481.87,482.72,13491.0,482.19,482.72,481.87,482.72,13491.0
2021-02-19 10:35:00,482.84,483.89,482.84,483.78,12362.0,482.84,483.89,482.84,483.78,12362.0
2021-02-19 10:40:00,483.7,484.24,483.23,483.43,15125.0,483.7,484.24,483.23,483.43,15125.0
2021-02-19 10:45:00,483.62,483.7,483.18,483.25,7179.0,483.62,483.7,483.18,483.25,7179.0
2021-02-19 10:50:00,483.41,485.46,483.41,485.33,14696.0,483.41,485.46,483.41,485.33,14696.0
2021-02-19 10:55:00,485.29,485.75,484.65,485.53,10717.0,485.29,485.75,484.65,485.53,10717.0
2021-02-19 11:00:00,485.53,485.97,485.37,485.75,14151.0,485.53,485.97,485.37,485.75,14151.0
2021-02-19 11:05:00,485.83,486.17,485.68,485.75,21241.0,485.83,486.17,485.68,485.75,21241.0
2021-02-19 11:10:00,485.68,485.79,484.46,484.7,16833.0,485.68,485.79,484.46,484.7,16833.0
2021-02-19 11:15:00,484.68,484.87,482.86,483.46,20149.0,484.68,484.87,482.86,483.46,20149.0
2021-02-19 11:20:00,483.42,484.27,483.41,484.2,8547.0,483.42,484.27,483.41,484.2,8547.0
2021-02-19 11:25:00,484.34,484.85,483.78,484.03,23921.0,484.34,484.85,483.78,484.03,23921.0
2021-02-19 11:30:00,484.0,484.64,484.0,484.5,11528.0,484.0,484.64,484.0,484.5,11528.0
2021-02-19 11:35:00,484.58,484.92,484.41,484.54,13363.0,484.58,484.92,484.41,484.54,13363.0
2021-02-19 11:40:00,484.68,484.91,484.0,484.7,24380.0,484.68,484.91,484.0,484.7,24380.0
2021-02-19 11:45:00,484.67,485.18,484.21,484.21,12176.0,484.67,485.18,484.21,484.21,12176.0
2021-02-19 11:50:00,484.19,484.23,483.47,483.55,8200.0,484.19,484.23,483.47,483.55,8200.0
2021-02-19 11:55:00,483.42,483.69,482.95,483.06,14765.0,483.42,483.69,482.95,483.06,14765.0
2021-02-19 12:00:00,483.19,483.84,482.99,483.55,17220.0,483.19,483.84,482.99,483.55,17220.0
2021-02-19 12:05:00,483.53,483.54,482.19,482.48,11932.0,483.53,483.54,482.19,482.48,11932.0
2021-02-19 12:10:00,482.55,482.66,481.62,481.78,11377.0,482.55,482.66,481.62,481.78,11377.0
2021-02-19 12:15:00,481.85,482.08,480.89,480.89,16545.0,481.85,482.08,480.89,480.89,16545.0
2021-02-19 12:20:00,480.88,481.25,479.98,479.98,26181.0,480.88,481.25,479.98,479.98,26181.0
2021-02-19 12:25:00,480.02,480.54,480.0,480.35,18559.0,480.02,480.54,480.0,480.35,18559.0
2021-02-19 12:30:00,480.36,480.59,479.42,479.42,14716.0,480.36,480.59,479.42,479.42,14716.0
2021-02-19 12:35:00,479.28,479.91,479.09,479.43,7020.0,479.28,479.91,479.09,479.43,7020.0
2021-02-19 12:40:00,479.22,479.79,479.22,479.66,8244.0,479.22,479.79,479.22,479.66,8244.0
2021-02-19 12:45:00,479.65,479.93,479.2,479.2,13102.0,479.65,479.93,479.2,479.2,13102.0
2021-02-19 12:50:00,479.16,479.35,478.4,478.71,10568.0,479.16,479.35,478.4,478.71,10568.0
2021-02-19 12:55:00,478.93,479.8,478.52,479.65,7715.0,478.93,479.8,478.52,479.65,7715.0
2021-02-19 13:00:00,479.51,480.0,479.24,479.45,8858.0,479.51,480.0,479.24,479.45,8858.0
2021-02-19 13:05:00,479.5,479.55,477.94,478.0,9826.0,479.5,479.55,477.94,478.0,9826.0
2021-02-19 13:10:00,477.98,478.82,477.8,478.3,10906.0,477.98,478.82,477.8,478.3,10906.0
2021-02-19 13:15:00,478.12,479.17,478.12,478.75,5455.0,478.12,479.17,478.12,478.75,5455.0
2021-02-19 13:20:00,478.7,479.59,478.56,479.58,5410.0,478.7,479.59,478.56,479.58,5410.0
2021-02-19 13:25:00,479.6,480.0,479.04,479.05,9754.0,479.6,480.0,479.04,479.05,9754.0
2021-02-19 13:30:00,479.03,479.44,478.63,478.87,7281.0,479.03,479.44,478.63,478.87,7281.0
2021-02-19 13:35:00,478.81,479.19,478.6,479.0,8436.0,478.81,479.19,478.6,479.0,8436.0
2021-02-19 13:40:00,479.09,480.0,478.78,479.86,13362.0,479.09,480.0,478.78,479.86,13362.0
2021-02-19 13:45:00,479.84,480.0,479.32,479.74,7173.0,479.84,480.0,479.32,479.74,7173.0
2021-02-19 13:50:00,479.61,479.68,479.22,479.38,6290.0,479.61,479.68,479.22,479.38,6290.0
2021-02-19 13:55:00,479.38,479.79,479.38,479.75,8250.0,479.38,479.79,479.38,479.75,8250.0
2021-02-19 14:00:00,479.76,479.96,479.42,479.53,9941.0,479.76,479.96,479.42,479.53,9941.0
2021-02-19 14:05:00,479.45,479.99,479.42,479.63,9551.0,479.45,479.99,479.42,479.63,9551.0
2021-02-19 14:10:00,479.63,479.79,479.29,479.3,6266.0,479.63,479.79,479.29,479.3,6266.0
2021-02-19 14:15:00,479.36,479.99,479.2,479.71,7281.0,479.36,479.99,479.2,479.71,7281.0
2021-02-19 14:20:00,479.7,479.7,478.5,478.5,13407.0,479.7,479.7,478.5,478.5,13407.0
2021-02-19 14:25:00,478.5,478.51,477.23,477.44,27660.0,478.5,478.51,477.23,477.44,27660.0
2021-02-19 14:30:00,477.52,477.7,476.76,476.95,21937.0,477.52,477.7,476.76,476.95,21937.0
2021-02-19 14:35:00,476.94,477.03,476.1,476.4,23086.0,476.94,477.03,476.1,476.4,23086.0
2021-02-19 14:40:00,476.41,477.13,476.25,477.13,13819.0,476.41,477.13,476.25,477.13,13819.0
2021-02-19 14:45:00,477.05,477.4,476.7,476.77,13723.0,477.05,477.4,476.7,476.77,13723.0
2021-02-19 14:50:00,476.81,476.89,476.42,476.52,13684.0,476.81,476.89,476.42,476.52,13684.0
2021-02-19 14:55:00,476.53,476.86,476.41,476.86,13443.0,476.53,476.86,476.41,476.86,13443.0
2021-02-19 15:00:00,476.85,477.15,476.65,477.03,10306.0,476.85,477.15,476.65,477.03,10306.0
2021-02-19 15:05:00,477.12,477.89,477.05,477.75,11583.0,477.12,477.89,477.05,477.75,11583.0
2021-02-19 15:10:00,477.86,479.12,477.85,478.33,15898.0,477.86,479.12,477.85,478.33,15898.0
2021-02-19 15:15:00,478.42,478.63,478.01,478.15,8390.0,478.42,478.63,478.01,478.15,8390.0
2021-02-19 15:20:00,478.24,478.35,477.86,477.86,14818.0,478.24,478.35,477.86,477.86,14818.0
2021-02-19 15:25:00,477.86,478.69,477.86,478.68,10942.0,477.86,478.69,477.86,478.68,10942.0
2021-02-19 15:30:00,478.61,478.98,478.4,478.4,33670.0,478.61,478.98,478.4,478.4,33670.0
2021-02-19 15:35:00,478.32,479.43,478.21,479.4,29071.0,478.32,479.43,478.21,479.4,29071.0
2021-02-19 15:40:00,479.43,479.86,478.96,478.96,32313.0,479.43,479.86,478.96,478.96,32313.0
2021-02-19 15:45:00,478.97,479.2,478.57,478.65,32627.0,478.97,479.2,478.57,478.65,32627.0
2021-02-19 15:50:00,478.79,479.55,478.51,479.18,51323.0,478.79,479.55,478.51,479.18,51323.0
2021-02-19 15:55:00,479.03,479.28,478.22,478.75,95634.0,479.03,479.28,478.22,478.75,95634.0
2021-02-22 09:30:00,470.48,471.47,467.7,467.77,95227.0,470.48,471.47,467.7,467.77,95227.0
2021-02-22 09:35:00,468.01,470.55,466.66,469.63,29026.0,468.01,470.55,466.66,469.63,29026.0
2021-02-22 09:40:00,469.63,471.61,469.18,470.74,48060.0,469.63,471.61,469.18,470.74,48060.0
2021-02-22 09:45:00,470.89,471.42,469.68,469.87,26241.0,470.89,471.42,469.68,469.87,26241.0
2021-02-22 09:50:00,469.93,471.29,469.55,471.29,15036.0,469.93,471.29,469.55,471.29,15036.0
2021-02-22 09:55:00,471.35,472.1,470.28,470.61,21997.0,471.35,472.1,470.28,470.61,21997.0
2021-02-22 10:00:00,470.51,471.47,470.35,471.3,20024.0,470.51,471.47,470.35,471.3,20024.0
2021-02-22 10:05:00,471.11,472.01,470.73,471.39,18815.0,471.11,472.01,470.73,471.39,18815.0
2021-02-22 10:10:00,471.35,471.75,470.01,471.07,21671.0,471.35,471.75,470.01,471.07,21671.0
2021-02-22 10:15:00,471.05,471.14,469.17,469.3,23282.0,471.05,471.14,469.17,469.3,23282.0
2021-02-22 10:20:00,469.3,469.69,467.65,468.18,17855.0,469.3,469.69,467.65,468.18,17855.0
2021-02-22 10:25:00,468.13,468.97,467.6,468.91,20955.0,468.13,468.97,467.6,468.91,20955.0
2021-02-22 10:30:00,468.85,468.97,467.38,467.71,17476.0,468.85,468.97,467.38,467.71,17476.0
2021-02-22 10:35:00,467.77,468.45,467.76,468.2,17334.0,467.77,468.45,467.76,468.2,17334.0
2021-02-22 10:40:00,468.27,469.46,467.77,469.32,12779.0,468.27,469.46,467.77,469.32,12779.0
2021-02-22 10:45:00,469.25,469.74,468.69,469.74,9620.0,469.25,469.74,468.69,469.74,9620.0
2021-02-22 10:50:00,469.61,469.67,467.83,468.15,12433.0,469.61,469.67,467.83,468.15,12433.0
2021-02-22 10:55:00,468.15,468.32,467.62,468.02,18607.0,468.15,468.32,467.62,468.02,18607.0
2021-02-22 11:00:00,467.96,468.53,467.89,468.3,39486.0,467.96,468.53,467.89,468.3,39486.0
2021-02-22 11:05:00,468.12,468.69,467.71,468.16,7972.0,468.12,468.69,467.71,468.16,7972.0
2021-02-22 11:10:00,468.17,469.5,467.75,469.5,12803.0,468.17,469.5,467.75,469.5,12803.0
2021-02-22 11:15:00,469.72,470.13,468.94,470.12,11238.0,469.72,470.13,468.94,470.12,11238.0
2021-02-22 11:20:00,470.13,470.92,469.93,470.76,7892.0,470.13,470.92,469.93,470.76,7892.0
2021-02-22 11:25:00,471.0,471.13,470.09,470.09,9981.0,471.0,471.13,470.09,470.09,9981.0
2021-02-22 11:30:00,470.25,470.69,469.78,469.93,9357.0,470.25,470.69,469.78,469.93,9357.0
2021-02-22 11:35:00,470.1,470.83,469.61,470.2,9183.0,470.1,470.83,469.61,470.2,9183.0
2021-02-22 11:40:00,470.24,470.52,469.73,469.79,8275.0,470.24,470.52,469.73,469.79,8275.0
2021-02-22 11:45:00,469.79,469.79,468.09,468.31,9226.0,469.79,469.79,468.09,468.31,9226.0
2021-02-22 11:50:00,468.48,469.24,468.02,468.3,10319.0,468.48,469.24,468.02,468.3,10319.0
2021-02-22 11:55:00,468.32,468.8,467.96,468.8,6776.0,468.32,468.8,467.96,468.8,6776.0
2021-02-22 12:00:00,468.69,468.84,468.02,468.23,8813.0,468.69,468.84,468.02,468.23,8813.0
2021-02-22 12:05:00,468.05,468.31,467.5,467.66,15291.0,468.05,468.31,467.5,467.66,15291.0
2021-02-22 12:10:00,467.7,468.16,467.29,467.96,28009.0,467.7,468.16,467.29,467.96,28009.0
2021-02-22 12:15:00,468.11,468.42,467.34,468.17,24223.0,468.11,468.42,467.34,468.17,24223.0
2021-02-22 12:20:00,468.4,469.02,467.94,468.02,10387.0,468.4,469.02,467.94,468.02,10387.0
2021-02-22 12:25:00,467.96,468.1,467.5,467.78,7826.0,467.96,468.1,467.5,467.78,7826.0
2021-02-22 12:30:00,467.8,468.0,467.12,468.0,20051.0,467.8,468.0,467.12,468.0,20051.0
2021-02-22 12:35:00,467.93,468.62,467.84,468.53,5954.0,467.93,468.62,467.84,468.53,5954.0
2021-02-22 12:40:00,468.58,469.44,468.57,468.93,6227.0,468.58,469.44,468.57,468.93,6227.0
2021-02-22 12:45:00,468.91,469.32,468.91,469.16,5250.0,468.91,469.32,468.91,469.16,5250.0
2021-02-22 12:50:00,469.04,469.74,468.82,469.61,8820.0,469.04,469.74,468.82,469.61,8820.0
2021-02-22 12:55:00,469.59,470.0,469.43,469.77,16061.0,469.59,470.0,469.43,469.77,16061.0
2021-02-22 13:00:00,469.76,469.76,469.2,469.31,9154.0,469.76,469.76,469.2,469.31,9154.0
2021-02-22 13:05:00,469.23,469.55,468.75,469.55,8977.0,469.23,469.55,468.75,469.55,8977.0
2021-02-22 13:10:00,469.63,469.72,469.18,469.45,7998.0,469.63,469.72,469.18,469.45,7998.0
2021-02-22 13:15:00,469.37,469.76,469.37,469.59,6356.0,469.37,469.76,469.37,469.59,6356.0
2021-02-22 13:20:00,469.59,470.93,469.55,470.83,10645.0,469.59,470.93,469.55,470.83,10645.0
2021-02-22 13:25:00,470.76,471.0,470.43,470.95,7313.0,470.76,471.0,470.43,470.95,7313.0
2021-02-22 13:30:00,470.82,470.9,470.26,470.46,5022.0,470.82,470.9,470.26,470.46,5022.0
2021-02-22 13:35:00,470.54,471.04,470.53,470.73,21176.0,470.54,471.04,470.53,470.73,21176.0
2021-02-22 13:40:00,470.8,470.95,470.59,470.77,5900.0,470.8,470.95,470.59,470.77,5900.0
2021-02-22 13:45:00,470.8,471.02,469.72,469.72,20303.0,470.8,471.02,469.72,469.72,20303.0
2021-02-22 13:50:00,469.67,470.44,469.65,470.44,7891.0,469.67,470.44,469.65,470.44,7891.0
2021-02-22 13:55:00,470.58,471.29,470.58,470.93,16739.0,470.58,471.29,470.58,470.93,16739.0
2021-02-22 14:00:00,471.03,471.16,470.59,470.59,5477.0,471.03,471.16,470.59,470.59,5477.0
2021-02-22 14:05:00,470.59,471.0,470.59,470.94,4932.0,470.59,471.0,470.59,470.94,4932.0
2021-02-22 14:10:00,470.86,470.87,470.35,470.38,7244.0,470.86,470.87,470.35,470.38,7244.0
2021-02-22 14:15:00,470.56,471.27,470.41,471.13,8185.0,470.56,471.27,470.41,471.13,8185.0
2021-02-22 14:20:00,471.06,471.5,470.89,471.04,7997.0,471.06,471.5,470.89,471.04,7997.0
2021-02-22 14:25:00,471.02,471.11,470.25,470.45,13803.0,471.02,471.11,470.25,470.45,13803.0
2021-02-22 14:30:00,470.54,470.76,470.25,470.33,5017.0,470.54,470.76,470.25,470.33,5017.0
2021-02-22 14:35:00,470.33,470.47,469.83,469.89,12415.0,470.33,470.47,469.83,469.89,12415.0
2021-02-22 14:40:00,469.82,469.93,469.6,469.71,6951.0,469.82,469.93,469.6,469.71,6951.0
2021-02-22 14:45:00,469.76,469.9,469.58,469.68,8736.0,469.76,469.9,469.58,469.68,8736.0
2021-02-22 14:50:00,469.84,470.1,469.44,469.45,11857.0,469.84,470.1,469.44,469.45,11857.0
2021-02-22 14:55:00,469.53,470.15,469.4,469.7,9431.0,469.53,470.15,469.4,469.7,9431.0
2021-02-22 15:00:00,469.79,469.79,468.78,468.96,28643.0,469.79,469.79,468.78,468.96,28643.0
2021-02-22 15:05:00,468.88,468.98,467.71,468.23,19157.0,468.88,468.98,467.71,468.23,19157.0
2021-02-22 15:10:00,468.06,469.08,467.95,468.2,13174.0,468.06,469.08,467.95,468.2,13174.0
2021-02-22 15:15:00,468.2,469.7,468.2,469.35,12487.0,468.2,469.7,468.2,469.35,12487.0
2021-02-22 15:20:00,469.22,469.22,467.98,468.1,10638.0,469.22,469.22,467.98,468.1,10638.0
2021-02-22 15:25:00,468.06,468.48,467.69,467.75,16826.0,468.06,468.48,467.69,467.75,16826.0
2021-02-22 15:30:00,467.78,468.11,467.16,467.16,16662.0,467.78,468.11,467.16,467.16,16662.0
2021-02-22 15:35:00,467.28,468.19,466.96,467.42,22941.0,467.28,468.19,466.96,467.42,22941.0
2021-02-22 15:40:00,467.45,467.92,466.92,467.47,21416.0,467.45,467.92,466.92,467.47,21416.0
2021-02-22 15:45:00,467.53,468.23,467.52,467.69,33824.0,467.53,468.23,467.52,467.69,33824.0
2021-02-22 15:50:00,467.7,468.13,466.96,467.16,44069.0,467.7,468.13,466.96,467.16,44069.0
2021-02-22 15:55:00,467.31,468.2,467.25,467.39,82820.0,467.31,468.2,467.25,467.39,82820.0
2021-02-23 09:30:00,461.02,462.4,453.56,454.56,177733.0,461.02,462.4,453.56,454.56,177733.0
2021-02-23 09:35:00,454.64,456.73,453.0,453.7,70989.0,454.64,456.73,453.0,453.7,70989.0
2021-02-23 09:40:00,453.61,454.5,452.56,453.8,40590.0,453.61,454.5,452.56,453.8,40590.0
2021-02-23 09:45:00,453.67,453.84,450.12,451.19,57921.0,453.67,453.84,450.12,451.19,57921.0
2021-02-23 09:50:00,451.38,456.71,450.53,455.75,47040.0,451.38,456.71,450.53,455.75,47040.0
2021-02-23 09:55:00,455.46,455.95,453.81,454.47,68623.0,455.46,455.95,453.81,454.47,68623.0
2021-02-23 10:00:00,454.48,457.18,452.72,457.09,35550.0,454.48,457.18,452.72,457.09,35550.0
2021-02-23 10:05:00,456.96,458.41,455.24,458.3,100218.0,456.96,458.41,455.24,458.3,100218.0
2021-02-23 10:10:00,458.55,460.56,457.59,460.1,49216.0,458.55,460.56,457.59,460.1,49216.0
2021-02-23 10:15:00,459.95,461.48,458.9,460.01,90438.0,459.95,461.48,458.9,460.01,90438.0
2021-02-23 10:20:00,460.09,461.57,458.17,461.32,34549.0,460.09,461.57,458.17,461.32,34549.0
2021-02-23 10:25:00,461.35,462.55,461.0,461.83,27040.0,461.35,462.55,461.0,461.83,27040.0
2021-02-23 10:30:00,461.61,462.54,460.88,461.71,16464.0,461.61,462.54,460.88,461.71,16464.0
2021-02-23 10:35:00,461.48,462.94,460.07,462.94,29945.0,461.48,462.94,460.07,462.94,29945.0
2021-02-23 10:40:00,462.2,462.65,460.24,461.35,33742.0,462.2,462.65,460.24,461.35,33742.0
2021-02-23 10:45:00,461.49,464.5,461.0,464.35,26138.0,461.49,464.5,461.0,464.35,26138.0
2021-02-23 10:50:00,464.37,465.43,463.58,465.0,71551.0,464.37,465.43,463.58,465.0,71551.0
2021-02-23 10:55:00,465.0,465.19,462.68,463.59,16381.0,465.0,465.19,462.68,463.59,16381.0
2021-02-23 11:00:00,463.92,464.07,462.44,463.25,89151.0,463.92,464.07,462.44,463.25,89151.0
2021-02-23 11:05:00,463.11,463.93,460.85,462.06,35994.0,463.11,463.93,460.85,462.06,35994.0
2021-02-23 11:10:00,461.9,463.01,461.64,462.48,30988.0,461.9,463.01,461.64,462.48,30988.0
2021-02-23 11:15:00,462.73,463.05,460.76,460.83,18228.0,462.73,463.05,460.76,460.83,18228.0
2021-02-23 11:20:00,460.76,460.76,459.34,459.5,34471.0,460.76,460.76,459.34,459.5,34471.0
2021-02-23 11:25:00,459.56,459.77,458.43,459.36,18111.0,459.56,459.77,458.43,459.36,18111.0
2021-02-23 11:30:00,459.38,460.37,458.6,460.37,21469.0,459.38,460.37,458.6,460.37,21469.0
2021-02-23 11:35:00,460.44,461.3,460.23,461.28,40673.0,460.44,461.3,460.23,461.28,40673.0
2021-02-23 11:40:00,461.16,461.65,459.44,459.8,24060.0,461.16,461.65,459.44,459.8,24060.0
2021-02-23 11:45:00,459.53,460.24,459.34,460.01,12085.0,459.53,460.24,459.34,460.01,12085.0
2021-02-23 11:50:00,459.9,460.76,459.5,460.76,11676.0,459.9,460.76,459.5,460.76,11676.0
2021-02-23 11:55:00,460.54,460.67,459.61,459.87,10310.0,460.54,460.67,459.61,459.87,10310.0
2021-02-23 12:00:00,459.84,459.84,457.25,457.25,55761.0,459.84,459.84,457.25,457.25,55761.0
2021-02-23 12:05:00,457.43,458.32,457.25,457.44,12502.0,457.43,458.32,457.25,457.44,12502.0
2021-02-23 12:10:00,457.36,457.84,456.85,457.04,9322.0,457.36,457.84,456.85,457.04,9322.0
2021-02-23 12:15:00,457.19,458.91,456.45,458.27,11090.0,457.19,458.91,456.45,458.27,11090.0
2021-02-23 12:20:00,458.26,458.75,457.51,458.61,11556.0,458.26,458.75,457.51,458.61,11556.0
2021-02-23 12:25:00,458.6,459.3,458.55,458.73,3871.0,458.6,459.3,458.55,458.73,3871.0
2021-02-23 12:30:00,458.8,459.13,458.12,458.12,13405.0,458.8,459.13,458.12,458.12,13405.0
2021-02-23 12:35:00,458.16,458.16,456.06,456.42,10253.0,458.16,458.16,456.06,456.42,10253.0
2021-02-23 12:40:00,456.24,457.39,455.7,455.7,14805.0,456.24,457.39,455.7,455.7,14805.0
2021-02-23 12:45:00,455.66,456.28,455.29,455.87,15930.0,455.66,456.28,455.29,455.87,15930.0
2021-02-23 12:50:00,455.7,457.05,455.09,456.74,5558.0,455.7,457.05,455.09,456.74,5558.0
2021-02-23 12:55:00,457.1,457.5,456.04,456.36,21273.0,457.1,457.5,456.04,456.36,21273.0
2021-02-23 13:00:00,456.0,458.72,455.78,458.15,17207.0,456.0,458.72,455.78,458.15,17207.0
2021-02-23 13:05:00,458.09,458.43,457.78,458.23,5060.0,458.09,458.43,457.78,458.23,5060.0
2021-02-23 13:10:00,458.08,459.52,457.85,459.0,8108.0,458.08,459.52,457.85,459.0,8108.0
2021-02-23 13:15:00,459.08,459.75,458.81,459.6,7411.0,459.08,459.75,458.81,459.6,7411.0
2021-02-23 13:20:00,459.52,460.69,459.29,460.69,21109.0,459.52,460.69,459.29,460.69,21109.0
2021-02-23 13:25:00,460.7,461.31,460.6,460.81,7705.0,460.7,461.31,460.6,460.81,7705.0
2021-02-23 13:30:00,460.83,462.2,460.69,462.2,3820.0,460.83,462.2,460.69,462.2,3820.0
2021-02-23 13:35:00,462.22,462.69,462.07,462.53,16579.0,462.22,462.69,462.07,462.53,16579.0
2021-02-23 13:40:00,462.53,462.75,461.72,461.9,12004.0,462.53,462.75,461.72,461.9,12004.0
2021-02-23 13:45:00,461.96,462.28,461.28,461.28,12366.0,461.96,462.28,461.28,461.28,12366.0
2021-02-23 13:50:00,461.1,462.04,460.85,461.68,11600.0,461.1,462.04,460.85,461.68,11600.0
2021-02-23 13:55:00,461.61,463.39,461.61,463.11,15672.0,461.61,463.39,461.61,463.11,15672.0
2021-02-23 14:00:00,463.02,463.44,462.6,463.05,16139.0,463.02,463.44,462.6,463.05,16139.0
2021-02-23 14:05:00,463.14,464.0,463.12,463.25,17174.0,463.14,464.0,463.12,463.25,17174.0
2021-02-23 14:10:00,463.11,463.47,462.22,462.55,8920.0,463.11,463.47,462.22,462.55,8920.0
2021-02-23 14:15:00,462.54,463.26,461.9,462.5,19003.0,462.54,463.26,461.9,462.5,19003.0
2021-02-23 14:20:00,462.41,462.65,461.68,462.59,14600.0,462.41,462.65,461.68,462.59,14600.0
2021-02-23 14:25:00,462.48,463.76,462.34,463.37,7385.0,462.48,463.76,462.34,463.37,7385.0
2021-02-23 14:30:00,463.55,463.98,462.4,462.4,17687.0,463.55,463.98,462.4,462.4,17687.0
2021-02-23 14:35:00,462.46,462.73,461.89,462.39,14117.0,462.46,462.73,461.89,462.39,14117.0
2021-02-23 14:40:00,462.63,463.6,462.47,463.28,9158.0,462.63,463.6,462.47,463.28,9158.0
2021-02-23 14:45:00,463.33,464.0,463.24,463.82,26467.0,463.33,464.0,463.24,463.82,26467.0
2021-02-23 14:50:00,463.83,465.63,463.82,465.16,35982.0,463.83,465.63,463.82,465.16,35982.0
2021-02-23 14:55:00,465.18,465.87,464.83,465.81,16947.0,465.18,465.87,464.83,465.81,16947.0
2021-02-23 15:00:00,465.66,466.56,465.55,466.18,32818.0,465.66,466.56,465.55,466.18,32818.0
2021-02-23 15:05:00,466.12,468.99,466.01,468.74,24974.0,466.12,468.99,466.01,468.74,24974.0
2021-02-23 15:10:00,468.62,469.61,468.43,469.28,53303.0,468.62,469.61,468.43,469.28,53303.0
2021-02-23 15:15:00,469.1,470.21,469.04,469.68,26343.0,469.1,470.21,469.04,469.68,26343.0
2021-02-23 15:20:00,469.83,470.19,469.09,470.1,22944.0,469.83,470.19,469.09,470.1,22944.0
2021-02-23 15:25:00,469.85,471.44,469.82,470.85,19574.0,469.85,471.44,469.82,470.85,19574.0
2021-02-23 15:30:00,471.14,471.4,470.22,470.41,28903.0,471.14,471.4,470.22,470.41,28903.0
2021-02-23 15:35:00,470.46,471.34,469.96,470.13,19183.0,470.46,471.34,469.96,470.13,19183.0
2021-02-23 15:40:00,470.09,470.15,468.38,468.86,28455.0,470.09,470.15,468.38,468.86,28455.0
2021-02-23 15:45:00,468.86,469.87,468.8,469.15,33645.0,468.86,469.87,468.8,469.15,33645.0
2021-02-23 15:50:00,469.23,469.27,467.69,467.89,77710.0,469.23,469.27,467.69,467.89,77710.0
2021-02-23 15:55:00,467.91,468.71,467.52,467.8,107288.0,467.91,468.71,467.52,467.8,107288.0
2021-02-24 09:30:00,463.49,466.69,462.21,464.23,124138.0,463.49,466.69,462.21,464.23,124138.0
2021-02-24 09:35:00,463.75,464.25,461.04,463.91,49571.0,463.75,464.25,461.04,463.91,49571.0
2021-02-24 09:40:00,463.93,463.94,461.02,461.67,78955.0,463.93,463.94,461.02,461.67,78955.0
2021-02-24 09:45:00,461.34,464.07,461.07,462.57,60286.0,461.34,464.07,461.07,462.57,60286.0
2021-02-24 09:50:00,462.5,463.68,461.25,462.55,79482.0,462.5,463.68,461.25,462.55,79482.0
2021-02-24 09:55:00,462.7,463.09,461.67,462.78,23665.0,462.7,463.09,461.67,462.78,23665.0
2021-02-24 10:00:00,462.66,463.18,461.25,461.4,69974.0,462.66,463.18,461.25,461.4,69974.0
2021-02-24 10:05:00,461.3,462.08,460.29,461.72,85822.0,461.3,462.08,460.29,461.72,85822.0
2021-02-24 10:10:00,461.42,462.43,460.55,462.43,31849.0,461.42,462.43,460.55,462.43,31849.0
2021-02-24 10:15:00,462.39,463.2,462.22,463.0,23143.0,462.39,463.2,462.22,463.0,23143.0
2021-02-24 10:20:00,462.77,466.0,462.51,465.5,57838.0,462.77,466.0,462.51,465.5,57838.0
2021-02-24 10:25:00,465.62,466.73,465.19,465.37,31962.0,465.62,466.73,465.19,465.37,31962.0
2021-02-24 10:30:00,465.23,465.57,464.05,464.54,19076.0,465.23,465.57,464.05,464.54,19076.0
2021-02-24 10:35:00,464.11,464.26,462.6,463.56,66630.0,464.11,464.26,462.6,463.56,66630.0
2021-02-24 10:40:00,463.34,463.57,462.34,463.53,15895.0,463.34,463.57,462.34,463.53,15895.0
2021-02-24 10:45:00,463.16,464.18,462.3,463.95,52498.0,463.16,464.18,462.3,463.95,52498.0
2021-02-24 10:50:00,464.17,464.22,463.0,463.63,23210.0,464.17,464.22,463.0,463.63,23210.0
2021-02-24 10:55:00,463.76,465.41,463.53,465.24,32963.0,463.76,465.41,463.53,465.24,32963.0
2021-02-24 11:00:00,465.37,467.04,465.35,467.04,16694.0,465.37,467.04,465.35,467.04,16694.0
2021-02-24 11:05:00,467.06,468.0,466.11,467.19,26805.0,467.06,468.0,466.11,467.19,26805.0
2021-02-24 11:10:00,467.21,468.12,466.61,467.9,12068.0,467.21,468.12,466.61,467.9,12068.0
2021-02-24 11:15:00,467.91,469.43,467.86,469.08,19662.0,467.91,469.43,467.86,469.08,19662.0
2021-02-24 11:20:00,468.93,470.71,468.9,470.54,47654.0,468.93,470.71,468.9,470.54,47654.0
2021-02-24 11:25:00,470.51,470.91,469.69,470.24,47968.0,470.51,470.91,469.69,470.24,47968.0
2021-02-24 11:30:00,470.38,471.7,469.81,471.49,53342.0,470.38,471.7,469.81,471.49,53342.0
2021-02-24 11:35:00,471.47,471.94,470.5,470.67,28373.0,471.47,471.94,470.5,470.67,28373.0
2021-02-24 11:40:00,470.67,470.95,470.15,470.8,19815.0,470.67,470.95,470.15,470.8,19815.0
2021-02-24 11:45:00,470.88,471.06,470.64,470.77,18598.0,470.88,471.06,470.64,470.77,18598.0
2021-02-24 11:50:00,470.55,471.34,470.49,470.75,19389.0,470.55,471.34,470.49,470.75,19389.0
2021-02-24 11:55:00,470.56,470.58,469.58,470.12,13607.0,470.56,470.58,469.58,470.12,13607.0
2021-02-24 12:00:00,470.26,471.04,470.26,470.81,10356.0,470.26,471.04,470.26,470.81,10356.0
2021-02-24 12:05:00,470.66,471.22,470.27,471.22,18192.0,470.66,471.22,470.27,471.22,18192.0
2021-02-24 12:10:00,471.29,473.0,471.2,473.0,11789.0,471.29,473.0,471.2,473.0,11789.0
2021-02-24 12:15:00,472.91,473.26,472.41,473.09,15373.0,472.91,473.26,472.41,473.09,15373.0
2021-02-24 12:20:00,473.08,473.48,472.58,473.46,16302.0,473.08,473.48,472.58,473.46,16302.0
2021-02-24 12:25:00,473.43,473.84,473.24,473.26,24664.0,473.43,473.84,473.24,473.26,24664.0
2021-02-24 12:30:00,473.37,473.47,472.11,472.74,13768.0,473.37,473.47,472.11,472.74,13768.0
2021-02-24 12:35:00,472.5,473.47,472.13,473.47,8183.0,472.5,473.47,472.13,473.47,8183.0
2021-02-24 12:40:00,473.27,473.34,472.38,472.51,19573.0,473.27,473.34,472.38,472.51,19573.0
2021-02-24 12:45:00,472.41,473.09,472.22,472.24,7473.0,472.41,473.09,472.22,472.24,7473.0
2021-02-24 12:50:00,472.31,473.2,472.01,472.01,12235.0,472.31,473.2,472.01,472.01,12235.0
2021-02-24 12:55:00,471.86,472.24,471.38,472.02,6452.0,471.86,472.24,471.38,472.02,6452.0
2021-02-24 13:00:00,471.91,471.91,470.52,470.72,8691.0,471.91,471.91,470.52,470.72,8691.0
2021-02-24 13:05:00,470.68,471.58,470.67,471.37,12423.0,470.68,471.58,470.67,471.37,12423.0
2021-02-24 13:10:00,471.37,472.51,471.24,472.51,8632.0,471.37,472.51,471.24,472.51,8632.0
2021-02-24 13:15:00,472.4,472.46,471.47,471.5,16853.0,472.4,472.46,471.47,471.5,16853.0
2021-02-24 13:20:00,471.49,472.2,470.9,472.0,19016.0,471.49,472.2,470.9,472.0,19016.0
2021-02-24 13:25:00,471.95,472.11,471.65,471.8,6404.0,471.95,472.11,471.65,471.8,6404.0
2021-02-24 13:30:00,471.87,472.12,471.56,472.08,16429.0,471.87,472.12,471.56,472.08,16429.0
2021-02-24 13:35:00,472.09,472.16,471.73,471.93,15655.0,472.09,472.16,471.73,471.93,15655.0
2021-02-24 13:40:00,472.0,473.73,471.79,473.13,27591.0,472.0,473.73,471.79,473.13,27591.0
2021-02-24 13:45:00,473.36,474.0,473.13,473.7,10990.0,473.36,474.0,473.13,473.7,10990.0
2021-02-24 13:50:00,473.59,474.08,473.53,473.7,13441.0,473.59,474.08,473.53,473.7,13441.0
2021-02-24 13:55:00,473.87,474.64,473.87,474.24,16172.0,473.87,474.64,473.87,474.24,16172.0
2021-02-24 14:00:00,474.44,474.93,474.02,474.58,12520.0,474.44,474.93,474.02,474.58,12520.0
2021-02-24 14:05:00,474.61,474.72,474.12,474.25,15924.0,474.61,474.72,474.12,474.25,15924.0
2021-02-24 14:10:00,474.26,474.53,473.98,473.98,13135.0,474.26,474.53,473.98,473.98,13135.0
2021-02-24 14:15:00,474.11,475.93,474.11,475.8,22475.0,474.11,475.93,474.11,475.8,22475.0
2021-02-24 14:20:00,475.7,475.73,475.07,475.46,9481.0,475.7,475.73,475.07,475.46,9481.0
2021-02-24 14:25:00,475.69,476.6,475.49,476.3,22442.0,475.69,476.6,475.49,476.3,22442.0
2021-02-24 14:30:00,476.12,476.5,475.2,475.78,11729.0,476.12,476.5,475.2,475.78,11729.0
2021-02-24 14:35:00,475.66,476.09,475.44,476.02,6314.0,475.66,476.09,475.44,476.02,6314.0
2021-02-24 14:40:00,476.09,476.28,475.7,476.1,7668.0,476.09,476.28,475.7,476.1,7668.0
2021-02-24 14:45:00,476.1,476.17,475.19,475.19,11791.0,476.1,476.17,475.19,475.19,11791.0
2021-02-24 14:50:00,475.28,475.63,474.59,474.92,19643.0,475.28,475.63,474.59,474.92,19643.0
2021-02-24 14:55:00,474.88,474.88,473.87,473.96,17291.0,474.88,474.88,473.87,473.96,17291.0
2021-02-24 15:00:00,474.08,474.36,473.13,473.48,16173.0,474.08,474.36,473.13,473.48,16173.0
2021-02-24 15:05:00,473.57,474.27,473.18,473.91,12952.0,473.57,474.27,473.18,473.91,12952.0
2021-02-24 15:10:00,473.8,475.33,473.5,475.31,9778.0,473.8,475.33,473.5,475.31,9778.0
2021-02-24 15:15:00,475.37,475.48,474.19,474.43,15535.0,475.37,475.48,474.19,474.43,15535.0
2021-02-24 15:20:00,474.49,474.96,473.99,474.96,12404.0,474.49,474.96,473.99,474.96,12404.0
2021-02-24 15:25:00,474.89,475.72,474.73,475.72,12669.0,474.89,475.72,474.73,475.72,12669.0
2021-02-24 15:30:00,475.62,476.07,475.08,475.93,18294.0,475.62,476.07,475.08,475.93,18294.0
2021-02-24 15:35:00,475.92,476.68,475.92,476.15,23888.0,475.92,476.68,475.92,476.15,23888.0
2021-02-24 15:40:00,476.07,476.07,475.27,475.69,16102.0,476.07,476.07,475.27,475.69,16102.0
2021-02-24 15:45:00,475.59,475.93,475.19,475.73,33300.0,475.59,475.93,475.19,475.73,33300.0
2021-02-24 15:50:00,475.85,477.0,475.85,476.86,51506.0,475.85,477.0,475.85,476.86,51506.0
2021-02-24 15:55:00,476.83,477.35,476.26,477.05,96028.0,476.83,477.35,476.26,477.05,96028.0
2021-02-25 09:30:00,471.69,476.25,471.24,474.7,59647.0,471.69,476.25,471.24,474.7,59647.0
2021-02-25 09:35:00,475.3,476.31,474.14,474.14,9607.0,475.3,476.31,474.14,474.14,9607.0
2021-02-25 09:40:00,474.16,474.54,472.57,473.2,9569.0,474.16,474.54,472.57,473.2,9569.0
2021-02-25 09:45:00,473.5,474.43,472.18,474.12,60052.0,473.5,474.43,472.18,474.12,60052.0
2021-02-25 09:50:00,474.14,474.82,473.47,474.24,10976.0,474.14,474.82,473.47,474.24,10976.0
2021-02-25 09:55:00,474.69,474.8,473.43,473.49,17875.0,474.69,474.8,473.43,473.49,17875.0
2021-02-25 10:00:00,473.38,473.91,471.56,472.12,18868.0,473.38,473.91,471.56,472.12,18868.0
2021-02-25 10:05:00,471.77,472.21,470.35,471.45,30008.0,471.77,472.21,470.35,471.45,30008.0
2021-02-25 10:10:00,471.44,473.4,471.07,471.65,84797.0,471.44,473.4,471.07,471.65,84797.0
2021-02-25 10:15:00,472.0,473.44,471.69,472.54,6948.0,472.0,473.44,471.69,472.54,6948.0
2021-02-25 10:20:00,472.75,474.03,472.61,473.52,13393.0,472.75,474.03,472.61,473.52,13393.0
2021-02-25 10:25:00,473.25,473.27,471.98,472.56,8070.0,473.25,473.27,471.98,472.56,8070.0
2021-02-25 10:30:00,472.56,472.56,471.5,471.66,8709.0,472.56,472.56,471.5,471.66,8709.0
2021-02-25 10:35:00,471.65,471.93,470.81,471.12,17549.0,471.65,471.93,470.81,471.12,17549.0
2021-02-25 10:40:00,470.91,472.65,470.21,470.84,24540.0,470.91,472.65,470.21,470.84,24540.0
2021-02-25 10:45:00,470.83,470.9,469.38,469.5,15360.0,470.83,470.9,469.38,469.5,15360.0
2021-02-25 10:50:00,469.5,471.24,468.65,470.73,14279.0,469.5,471.24,468.65,470.73,14279.0
2021-02-25 10:55:00,470.91,472.44,470.91,472.44,6190.0,470.91,472.44,470.91,472.44,6190.0
2021-02-25 11:00:00,472.0,472.44,471.3,472.02,4565.0,472.0,472.44,471.3,472.02,4565.0
2021-02-25 11:05:00,471.42,473.06,470.51,472.63,6518.0,471.42,473.06,470.51,472.63,6518.0
2021-02-25 11:10:00,472.59,472.97,472.22,472.59,4565.0,472.59,472.97,472.22,472.59,4565.0
2021-02-25 11:15:00,472.71,473.25,472.05,473.07,7526.0,472.71,473.25,472.05,473.07,7526.0
2021-02-25 11:20:00,473.18,473.3,471.0,471.72,10885.0,473.18,473.3,471.0,471.72,10885.0
2021-02-25 11:25:00,471.36,471.5,469.63,470.04,15992.0,471.36,471.5,469.63,470.04,15992.0
2021-02-25 11:30:00,469.89,470.07,469.09,469.37,6690.0,469.89,470.07,469.09,469.37,6690.0
2021-02-25 11:35:00,469.38,469.65,467.92,468.81,12082.0,469.38,469.65,467.92,468.81,12082.0
2021-02-25 11:40:00,468.48,468.66,467.16,467.57,6761.0,468.48,468.66,467.16,467.57,6761.0
2021-02-25 11:45:00,467.46,468.0,467.36,467.63,7753.0,467.46,468.0,467.36,467.63,7753.0
2021-02-25 11:50:00,467.27,468.5,466.7,467.58,12814.0,467.27,468.5,466.7,467.58,12814.0
2021-02-25 11:55:00,467.56,467.59,465.75,466.09,10012.0,467.56,467.59,465.75,466.09,10012.0
2021-02-25 12:00:00,465.88,466.53,465.18,466.53,7805.0,465.88,466.53,465.18,466.53,7805.0
2021-02-25 12:05:00,466.57,466.92,465.41,466.55,9555.0,466.57,466.92,465.41,466.55,9555.0
2021-02-25 12:10:00,466.25,467.56,465.0,467.2,12431.0,466.25,467.56,465.0,467.2,12431.0
2021-02-25 12:15:00,466.54,466.75,465.51,465.74,9021.0,466.54,466.75,465.51,465.74,9021.0
2021-02-25 12:20:00,465.79,465.89,464.64,464.95,11862.0,465.79,465.89,464.64,464.95,11862.0
2021-02-25 12:25:00,464.69,464.7,463.63,463.97,14139.0,464.69,464.7,463.63,463.97,14139.0
2021-02-25 12:30:00,463.81,464.09,462.35,462.68,27305.0,463.81,464.09,462.35,462.68,27305.0
2021-02-25 12:35:00,462.8,463.15,462.33,463.15,22102.0,462.8,463.15,462.33,463.15,22102.0
2021-02-25 12:40:00,463.14,463.25,461.91,462.15,11621.0,463.14,463.25,461.91,462.15,11621.0
2021-02-25 12:45:00,462.4,463.53,461.81,462.55,21031.0,462.4,463.53,461.81,462.55,21031.0
2021-02-25 12:50:00,462.54,462.99,461.79,461.79,13837.0,462.54,462.99,461.79,461.79,13837.0
2021-02-25 12:55:00,461.72,462.41,460.49,461.33,19076.0,461.72,462.41,460.49,461.33,19076.0
2021-02-25 13:00:00,460.86,463.09,459.61,462.08,18978.0,460.86,463.09,459.61,462.08,18978.0
2021-02-25 13:05:00,461.83,462.75,461.14,462.56,7541.0,461.83,462.75,461.14,462.56,7541.0
2021-02-25 13:10:00,462.86,463.12,461.75,462.71,6095.0,462.86,463.12,461.75,462.71,6095.0
2021-02-25 13:15:00,462.75,463.6,461.97,463.22,9582.0,462.75,463.6,461.97,463.22,9582.0
2021-02-25 13:20:00,463.31,463.88,462.25,462.87,32230.0,463.31,463.88,462.25,462.87,32230.0
2021-02-25 13:25:00,462.87,463.69,462.52,463.44,17149.0,462.87,463.69,462.52,463.44,17149.0
2021-02-25 13:30:00,463.21,463.75,462.16,462.48,17687.0,463.21,463.75,462.16,462.48,17687.0
2021-02-25 13:35:00,462.59,463.65,461.98,463.65,13230.0,462.59,463.65,461.98,463.65,13230.0
2021-02-25 13:40:00,463.45,464.34,462.63,463.23,35156.0,463.45,464.34,462.63,463.23,35156.0
2021-02-25 13:45:00,463.23,463.58,462.1,462.73,24942.0,463.23,463.58,462.1,462.73,24942.0
2021-02-25 13:50:00,462.91,463.16,461.81,462.44,43570.0,462.91,463.16,461.81,462.44,43570.0
2021-02-25 13:55:00,462.35,463.22,461.79,462.86,9109.0,462.35,463.22,461.79,462.86,9109.0
2021-02-25 14:00:00,462.59,464.72,462.23,464.56,7671.0,462.59,464.72,462.23,464.56,7671.0
2021-02-25 14:05:00,464.65,465.62,464.64,465.58,8142.0,464.65,465.62,464.64,465.58,8142.0
2021-02-25 14:10:00,465.49,466.21,465.37,465.66,10128.0,465.49,466.21,465.37,465.66,10128.0
2021-02-25 14:15:00,465.77,466.64,465.62,466.64,40385.0,465.77,466.64,465.62,466.64,40385.0
2021-02-25 14:20:00,466.66,467.03,465.82,466.92,23682.0,466.66,467.03,465.82,466.92,23682.0
2021-02-25 14:25:00,466.97,466.97,466.13,466.45,7398.0,466.97,466.97,466.13,466.45,7398.0
2021-02-25 14:30:00,466.39,466.43,464.63,464.63,11432.0,466.39,466.43,464.63,464.63,11432.0
2021-02-25 14:35:00,464.3,464.71,463.09,463.21,5863.0,464.3,464.71,463.09,463.21,5863.0
2021-02-25 14:40:00,463.34,464.76,462.99,464.55,78604.0,463.34,464.76,462.99,464.55,78604.0
2021-02-25 14:45:00,464.43,464.84,463.29,463.52,50437.0,464.43,464.84,463.29,463.52,50437.0
2021-02-25 14:50:00,463.39,463.96,461.96,462.03,14758.0,463.39,463.96,461.96,462.03,14758.0
2021-02-25 14:55:00,462.13,462.7,461.35,461.35,15544.0,462.13,462.7,461.35,461.35,15544.0
2021-02-25 15:00:00,461.26,461.93,460.52,460.71,26088.0,461.26,461.93,460.52,460.71,26088.0
2021-02-25 15:05:00,460.77,461.21,459.41,459.88,19363.0,460.77,461.21,459.41,459.88,19363.0
2021-02-25 15:10:00,459.64,460.96,458.8,459.17,29362.0,459.64,460.96,458.8,459.17,29362.0
2021-02-25 15:15:00,459.07,459.34,458.0,458.39,21834.0,459.07,459.34,458.0,458.39,21834.0
2021-02-25 15:20:00,458.31,459.23,456.66,457.03,77334.0,458.31,459.23,456.66,457.03,77334.0
2021-02-25 15:25:00,457.12,458.47,456.92,457.83,35097.0,457.12,458.47,456.92,457.83,35097.0
2021-02-25 15:30:00,457.88,458.53,457.13,457.43,24910.0,457.88,458.53,457.13,457.43,24910.0
2021-02-25 15:35:00,457.32,457.34,456.27,456.68,33676.0,457.32,457.34,456.27,456.68,33676.0
2021-02-25 15:40:00,456.98,458.71,456.01,458.63,40118.0,456.98,458.71,456.01,458.63,40118.0
2021-02-25 15:45:00,458.44,461.78,458.4,460.8,44295.0,458.44,461.78,458.4,460.8,44295.0
2021-02-25 15:50:00,460.86,461.0,458.7,459.08,96010.0,460.86,461.0,458.7,459.08,96010.0
2021-02-25 15:55:00,459.05,460.06,458.24,459.27,113355.0,459.05,460.06,458.24,459.27,113355.0
2021-02-26 09:30:00,463.06,467.32,462.8,465.06,110010.0,463.06,467.32,462.8,465.06,110010.0
2021-02-26 09:35:00,465.28,465.94,463.2,464.49,30136.0,465.28,465.94,463.2,464.49,30136.0
2021-02-26 09:40:00,464.47,465.15,462.61,462.93,21195.0,464.47,465.15,462.61,462.93,21195.0
2021-02-26 09:45:00,463.59,464.07,461.24,462.19,43502.0,463.59,464.07,461.24,462.19,43502.0
2021-02-26 09:50:00,462.01,462.06,458.99,460.6,26984.0,462.01,462.06,458.99,460.6,26984.0
2021-02-26 09:55:00,460.55,461.58,459.14,461.1,25104.0,460.55,461.58,459.14,461.1,25104.0
2021-02-26 10:00:00,460.86,461.5,459.3,461.15,26690.0,460.86,461.5,459.3,461.15,26690.0
2021-02-26 10:05:00,460.89,461.49,458.88,458.88,27832.0,460.89,461.49,458.88,458.88,27832.0
2021-02-26 10:10:00,459.14,460.3,458.11,459.66,19520.0,459.14,460.3,458.11,459.66,19520.0
2021-02-26 10:15:00,459.55,459.92,458.31,459.88,16568.0,459.55,459.92,458.31,459.88,16568.0
2021-02-26 10:20:00,459.62,461.31,458.76,458.76,15499.0,459.62,461.31,458.76,458.76,15499.0
2021-02-26 10:25:00,458.7,460.64,456.51,456.73,18500.0,458.7,460.64,456.51,456.73,18500.0
2021-02-26 10:30:00,456.94,458.16,456.7,456.7,19432.0,456.94,458.16,456.7,456.7,19432.0
2021-02-26 10:35:00,457.01,459.22,456.01,459.22,15244.0,457.01,459.22,456.01,459.22,15244.0
2021-02-26 10:40:00,459.17,460.89,458.63,460.54,20668.0,459.17,460.89,458.63,460.54,20668.0
2021-02-26 10:45:00,460.31,462.15,460.12,460.86,20641.0,460.31,462.15,460.12,460.86,20641.0
2021-02-26 10:50:00,460.69,461.73,459.26,460.5,28972.0,460.69,461.73,459.26,460.5,28972.0
2021-02-26 10:55:00,460.72,461.89,460.05,461.23,39237.0,460.72,461.89,460.05,461.23,39237.0
2021-02-26 11:00:00,461.56,462.63,460.63,462.54,10903.0,461.56,462.63,460.63,462.54,10903.0
2021-02-26 11:05:00,462.83,463.06,461.74,461.94,21111.0,462.83,463.06,461.74,461.94,21111.0
2021-02-26 11:10:00,461.94,462.43,460.44,460.89,16477.0,461.94,462.43,460.44,460.89,16477.0
2021-02-26 11:15:00,461.07,461.8,460.21,460.6,8235.0,461.07,461.8,460.21,460.6,8235.0
2021-02-26 11:20:00,460.64,460.74,458.99,459.27,9550.0,460.64,460.74,458.99,459.27,9550.0
2021-02-26 11:25:00,459.28,460.62,459.27,460.02,7582.0,459.28,460.62,459.27,460.02,7582.0
2021-02-26 11:30:00,460.8,462.98,460.65,462.89,14679.0,460.8,462.98,460.65,462.89,14679.0
2021-02-26 11:35:00,462.85,463.68,462.63,463.68,6289.0,462.85,463.68,462.63,463.68,6289.0
2021-02-26 11:40:00,463.69,464.23,463.15,463.78,11662.0,463.69,464.23,463.15,463.78,11662.0
2021-02-26 11:45:00,463.62,464.12,462.7,463.84,9675.0,463.62,464.12,462.7,463.84,9675.0
2021-02-26 11:50:00,464.08,464.3,463.29,463.53,10883.0,464.08,464.3,463.29,463.53,10883.0
2021-02-26 11:55:00,463.54,464.01,463.1,464.01,8251.0,463.54,464.01,463.1,464.01,8251.0
2021-02-26 12:00:00,463.92,464.27,463.36,463.56,9209.0,463.92,464.27,463.36,463.56,9209.0
2021-02-26 12:05:00,463.49,464.3,462.36,464.3,9996.0,463.49,464.3,462.36,464.3,9996.0
2021-02-26 12:10:00,464.4,464.78,463.49,464.45,28143.0,464.4,464.78,463.49,464.45,28143.0
2021-02-26 12:15:00,464.42,465.13,464.12,464.99,27485.0,464.42,465.13,464.12,464.99,27485.0
2021-02-26 12:20:00,465.12,465.41,464.62,464.87,9692.0,465.12,465.41,464.62,464.87,9692.0
2021-02-26 12:25:00,464.79,464.79,463.23,463.45,13225.0,464.79,464.79,463.23,463.45,13225.0
2021-02-26 12:30:00,463.61,464.66,463.5,463.6,11896.0,463.61,464.66,463.5,463.6,11896.0
2021-02-26 12:35:00,463.67,463.78,462.61,462.65,11400.0,463.67,463.78,462.61,462.65,11400.0
2021-02-26 12:40:00,462.55,462.86,461.83,462.17,8142.0,462.55,462.86,461.83,462.17,8142.0
2021-02-26 12:45:00,462.29,462.76,461.88,462.54,6369.0,462.29,462.76,461.88,462.54,6369.0
2021-02-26 12:50:00,462.41,463.6,461.76,462.84,9700.0,462.41,463.6,461.76,462.84,9700.0
2021-02-26 12:55:00,462.64,462.84,461.47,461.76,8693.0,462.64,462.84,461.47,461.76,8693.0
2021-02-26 13:00:00,461.96,461.98,460.94,461.22,3555.0,461.96,461.98,460.94,461.22,3555.0
2021-02-26 13:05:00,461.21,461.72,460.67,461.68,19069.0,461.21,461.72,460.67,461.68,19069.0
2021-02-26 13:10:00,461.57,461.72,460.71,461.06,11946.0,461.57,461.72,460.71,461.06,11946.0
2021-02-26 13:15:00,461.12,461.77,460.7,461.67,15136.0,461.12,461.77,460.7,461.67,15136.0
2021-02-26 13:20:00,461.6,462.82,461.55,462.67,16221.0,461.6,462.82,461.55,462.67,16221.0
2021-02-26 13:25:00,462.54,463.21,461.65,462.91,20619.0,462.54,463.21,461.65,462.91,20619.0
2021-02-26 13:30:00,463.14,463.18,461.45,461.85,12405.0,463.14,463.18,461.45,461.85,12405.0
2021-02-26 13:35:00,461.98,461.98,460.33,460.7,10468.0,461.98,461.98,460.33,460.7,10468.0
2021-02-26 13:40:00,460.54,460.96,460.32,460.94,7725.0,460.54,460.96,460.32,460.94,7725.0
2021-02-26 13:45:00,461.13,462.18,459.58,460.0,7074.0,461.13,462.18,459.58,460.0,7074.0
2021-02-26 13:50:00,460.03,460.05,459.35,459.8,9245.0,460.03,460.05,459.35,459.8,9245.0
2021-02-26 13:55:00,459.91,460.55,459.41,459.41,12125.0,459.91,460.55,459.41,459.41,12125.0
2021-02-26 14:00:00,459.61,460.62,459.18,459.38,13998.0,459.61,460.62,459.18,459.38,13998.0
2021-02-26 14:05:00,459.33,460.28,459.16,459.89,15801.0,459.33,460.28,459.16,459.89,15801.0
2021-02-26 14:10:00,460.0,460.53,459.66,460.17,8910.0,460.0,460.53,459.66,460.17,8910.0
2021-02-26 14:15:00,460.0,461.14,459.0,459.18,13501.0,460.0,461.14,459.0,459.18,13501.0
2021-02-26 14:20:00,459.32,459.79,458.9,459.43,11087.0,459.32,459.79,458.9,459.43,11087.0
2021-02-26 14:25:00,459.47,460.66,459.34,460.66,13380.0,459.47,460.66,459.34,460.66,13380.0
2021-02-26 14:30:00,460.3,461.98,459.75,461.98,9323.0,460.3,461.98,459.75,461.98,9323.0
2021-02-26 14:35:00,461.91,461.98,461.27,461.66,9375.0,461.91,461.98,461.27,461.66,9375.0
2021-02-26 14:40:00,461.57,461.62,459.99,460.18,16229.0,461.57,461.62,459.99,460.18,16229.0
2021-02-26 14:45:00,460.34,463.08,460.25,462.71,29924.0,460.34,463.08,460.25,462.71,29924.0
2021-02-26 14:50:00,462.71,463.02,462.05,462.47,13358.0,462.71,463.02,462.05,462.47,13358.0
2021-02-26 14:55:00,462.75,462.99,461.6,462.12,15162.0,462.75,462.99,461.6,462.12,15162.0
2021-02-26 15:00:00,461.87,463.89,461.6,463.79,14230.0,461.87,463.89,461.6,463.79,14230.0
2021-02-26 15:05:00,463.56,464.59,462.99,464.48,16622.0,463.56,464.59,462.99,464.48,16622.0
2021-02-26 15:10:00,464.08,464.53,463.04,463.12,14872.0,464.08,464.53,463.04,463.12,14872.0
2021-02-26 15:15:00,463.21,463.7,462.65,462.72,11147.0,463.21,463.7,462.65,462.72,11147.0
2021-02-26 15:20:00,462.8,462.9,461.54,461.59,10757.0,462.8,462.9,461.54,461.59,10757.0
2021-02-26 15:25:00,461.35,461.51,460.18,460.33,9783.0,461.35,461.51,460.18,460.33,9783.0
2021-02-26 15:30:00,460.17,460.77,459.81,460.09,17833.0,460.17,460.77,459.81,460.09,17833.0
2021-02-26 15:35:00,459.97,461.3,459.61,460.97,15597.0,459.97,461.3,459.61,460.97,15597.0
2021-02-26 15:40:00,460.9,462.22,460.81,461.68,20358.0,460.9,462.22,460.81,461.68,20358.0
2021-02-26 15:45:00,461.95,463.44,461.71,463.33,37953.0,461.95,463.44,461.71,463.33,37953.0
2021-02-26 15:50:00,463.33,463.33,460.27,460.37,53187.0,463.33,463.33,460.27,460.37,53187.0
2021-02-26 15:55:00,460.21,461.59,459.27,459.48,119481.0,460.21,461.59,459.27,459.48,119481.0
2021-03-01 09:30:00,466.1,468.82,465.63,467.54,90133.0,466.1,468.82,465.63,467.54,90133.0
2021-03-01 09:35:00,467.4,467.66,464.55,465.33,29980.0,467.4,467.66,464.55,465.33,29980.0
2021-03-01 09:40:00,465.39,466.33,465.0,465.23,10447.0,465.39,466.33,465.0,465.23,10447.0
2021-03-01 09:45:00,466.0,466.72,463.94,463.94,21667.0,466.0,466.72,463.94,463.94,21667.0
2021-03-01 09:50:00,463.95,465.51,463.6,464.42,12429.0,463.95,465.51,463.6,464.42,12429.0
2021-03-01 09:55:00,464.98,465.46,464.36,464.96,11301.0,464.98,465.46,464.36,464.96,11301.0
2021-03-01 10:00:00,465.05,465.4,464.18,464.48,13062.0,465.05,465.4,464.18,464.48,13062.0
2021-03-01 10:05:00,464.27,464.42,462.65,463.19,20841.0,464.27,464.42,462.65,463.19,20841.0
2021-03-01 10:10:00,463.48,464.49,463.48,464.02,16605.0,463.48,464.49,463.48,464.02,16605.0
2021-03-01 10:15:00,464.09,465.68,464.08,465.45,9850.0,464.09,465.68,464.08,465.45,9850.0
2021-03-01 10:20:00,465.4,466.14,464.53,464.53,13378.0,465.4,466.14,464.53,464.53,13378.0
2021-03-01 10:25:00,464.72,465.21,464.29,464.29,8858.0,464.72,465.21,464.29,464.29,8858.0
2021-03-01 10:30:00,464.45,465.35,463.85,465.31,8409.0,464.45,465.35,463.85,465.31,8409.0
2021-03-01 10:35:00,464.9,465.42,464.54,465.39,9710.0,464.9,465.42,464.54,465.39,9710.0
2021-03-01 10:40:00,465.75,465.99,465.19,465.52,12890.0,465.75,465.99,465.19,465.52,12890.0
2021-03-01 10:45:00,465.4,466.26,464.74,466.26,15630.0,465.4,466.26,464.74,466.26,15630.0
2021-03-01 10:50:00,466.06,466.88,465.95,466.37,7664.0,466.06,466.88,465.95,466.37,7664.0
2021-03-01 10:55:00,466.46,466.77,466.01,466.6,10341.0,466.46,466.77,466.01,466.6,10341.0
2021-03-01 11:00:00,466.81,467.79,466.28,466.87,18517.0,466.81,467.79,466.28,466.87,18517.0
2021-03-01 11:05:00,466.73,467.16,466.25,466.87,10305.0,466.73,467.16,466.25,466.87,10305.0
2021-03-01 11:10:00,466.8,467.56,466.64,466.98,12439.0,466.8,467.56,466.64,466.98,12439.0
2021-03-01 11:15:00,467.13,468.15,466.96,468.06,18620.0,467.13,468.15,466.96,468.06,18620.0
2021-03-01 11:20:00,468.25,468.85,468.14,468.66,19361.0,468.25,468.85,468.14,468.66,19361.0
2021-03-01 11:25:00,468.68,468.94,467.34,467.34,12039.0,468.68,468.94,467.34,467.34,12039.0
2021-03-01 11:30:00,467.42,467.65,466.75,467.43,10565.0,467.42,467.65,466.75,467.43,10565.0
2021-03-01 11:35:00,467.68,468.19,467.3,467.79,18207.0,467.68,468.19,467.3,467.79,18207.0
2021-03-01 11:40:00,467.83,469.02,467.83,469.02,9513.0,467.83,469.02,467.83,469.02,9513.0
2021-03-01 11:45:00,469.2,469.73,469.14,469.61,14281.0,469.2,469.73,469.14,469.61,14281.0
2021-03-01 11:50:00,469.3,469.73,469.3,469.64,7893.0,469.3,469.73,469.3,469.64,7893.0
2021-03-01 11:55:00,469.67,470.18,468.32,468.32,22945.0,469.67,470.18,468.32,468.32,22945.0
2021-03-01 12:00:00,468.27,468.97,467.35,467.49,23807.0,468.27,468.97,467.35,467.49,23807.0
2021-03-01 12:05:00,467.59,468.93,467.58,468.79,9012.0,467.59,468.93,467.58,468.79,9012.0
2021-03-01 12:10:00,468.82,469.19,468.66,468.81,11488.0,468.82,469.19,468.66,468.81,11488.0
2021-03-01 12:15:00,468.8,468.8,468.12,468.26,13026.0,468.8,468.8,468.12,468.26,13026.0
2021-03-01 12:20:00,468.19,468.69,468.17,468.52,5902.0,468.19,468.69,468.17,468.52,5902.0
2021-03-01 12:25:00,468.71,469.11,468.6,468.83,8421.0,468.71,469.11,468.6,468.83,8421.0
2021-03-01 12:30:00,468.95,469.34,468.8,469.2,8177.0,468.95,469.34,468.8,469.2,8177.0
2021-03-01 12:35:00,469.22,469.48,468.87,469.03,6635.0,469.22,469.48,468.87,469.03,6635.0
2021-03-01 12:40:00,469.05,469.48,468.85,469.29,8133.0,469.05,469.48,468.85,469.29,8133.0
2021-03-01 12:45:00,469.35,469.35,468.81,469.04,3322.0,469.35,469.35,468.81,469.04,3322.0
2021-03-01 12:50:00,468.99,469.13,468.26,468.5,4840.0,468.99,469.13,468.26,468.5,4840.0
2021-03-01 12:55:00,468.3,468.4,467.05,467.94,7960.0,468.3,468.4,467.05,467.94,7960.0
2021-03-01 13:00:00,468.25,468.54,467.87,468.25,5704.0,468.25,468.54,467.87,468.25,5704.0
2021-03-01 13:05:00,468.22,468.48,468.0,468.14,5555.0,468.22,468.48,468.0,468.14,5555.0
2021-03-01 13:10:00,468.06,468.17,467.71,468.09,16165.0,468.06,468.17,467.71,468.09,16165.0
2021-03-01 13:15:00,468.01,468.1,467.47,467.57,9769.0,468.01,468.1,467.47,467.57,9769.0
2021-03-01 13:20:00,467.58,468.26,467.57,468.26,8985.0,467.58,468.26,467.57,468.26,8985.0
2021-03-01 13:25:00,468.25,468.64,467.98,468.03,9428.0,468.25,468.64,467.98,468.03,9428.0
2021-03-01 13:30:00,468.11,468.25,467.58,468.0,21504.0,468.11,468.25,467.58,468.0,21504.0
2021-03-01 13:35:00,467.86,468.47,467.81,468.42,8138.0,467.86,468.47,467.81,468.42,8138.0
2021-03-01 13:40:00,468.46,468.95,468.38,468.74,10005.0,468.46,468.95,468.38,468.74,10005.0
2021-03-01 13:45:00,468.79,468.99,468.14,468.31,12136.0,468.79,468.99,468.14,468.31,12136.0
2021-03-01 13:50:00,468.31,468.75,468.14,468.36,8044.0,468.31,468.75,468.14,468.36,8044.0
2021-03-01 13:55:00,468.29,468.38,467.92,468.04,5982.0,468.29,468.38,467.92,468.04,5982.0
2021-03-01 14:00:00,468.13,468.71,468.09,468.17,6480.0,468.13,468.71,468.09,468.17,6480.0
2021-03-01 14:05:00,468.24,468.95,468.07,468.54,13510.0,468.24,468.95,468.07,468.54,13510.0
2021-03-01 14:10:00,468.68,469.55,468.65,469.29,11119.0,468.68,469.55,468.65,469.29,11119.0
2021-03-01 14:15:00,469.12,469.34,468.87,469.34,10698.0,469.12,469.34,468.87,469.34,10698.0
2021-03-01 14:20:00,469.27,469.39,468.92,469.12,8782.0,469.27,469.39,468.92,469.12,8782.0
2021-03-01 14:25:00,469.06,469.48,469.06,469.29,9005.0,469.06,469.48,469.06,469.29,9005.0
2021-03-01 14:30:00,469.32,469.91,469.18,469.37,32819.0,469.32,469.91,469.18,469.37,32819.0
2021-03-01 14:35:00,469.43,469.72,469.26,469.54,8065.0,469.43,469.72,469.26,469.54,8065.0
2021-03-01 14:40:00,469.58,469.91,469.47,469.91,8271.0,469.58,469.91,469.47,469.91,8271.0
2021-03-01 14:45:00,469.91,470.07,469.51,469.85,21008.0,469.91,470.07,469.51,469.85,21008.0
2021-03-01 14:50:00,469.8,469.9,469.63,469.84,6563.0,469.8,469.9,469.63,469.84,6563.0
2021-03-01 14:55:00,469.74,470.03,469.72,469.77,8580.0,469.74,470.03,469.72,469.77,8580.0
2021-03-01 15:00:00,469.8,470.28,469.74,470.25,10480.0,469.8,470.28,469.74,470.25,10480.0
2021-03-01 15:05:00,470.18,470.4,469.48,469.5,11246.0,470.18,470.4,469.48,469.5,11246.0
2021-03-01 15:10:00,469.5,470.5,469.34,470.28,14344.0,469.5,470.5,469.34,470.28,14344.0
2021-03-01 15:15:00,470.34,470.48,469.78,469.83,7362.0,470.34,470.48,469.78,469.83,7362.0
2021-03-01 15:20:00,469.97,470.24,469.9,470.04,7389.0,469.97,470.24,469.9,470.04,7389.0
2021-03-01 15:25:00,469.99,470.13,469.58,469.87,7168.0,469.99,470.13,469.58,469.87,7168.0
2021-03-01 15:30:00,470.0,470.32,469.52,469.53,14064.0,470.0,470.32,469.52,469.53,14064.0
2021-03-01 15:35:00,469.68,469.79,468.82,468.86,17455.0,469.68,469.79,468.82,468.86,17455.0
2021-03-01 15:40:00,468.86,469.53,468.84,468.97,20098.0,468.86,469.53,468.84,468.97,20098.0
2021-03-01 15:45:00,468.93,469.25,468.37,468.37,14894.0,468.93,469.25,468.37,468.37,14894.0
2021-03-01 15:50:00,468.35,469.71,468.1,469.46,49818.0,468.35,469.71,468.1,469.46,49818.0
2021-03-01 15:55:00,469.61,470.34,468.62,469.85,96342.0,469.61,470.34,468.62,469.85,96342.0
2021-03-02 09:30:00,473.02,473.81,469.5,471.08,51441.0,473.02,473.81,469.5,471.08,51441.0
2021-03-02 09:35:00,470.77,471.22,468.35,468.53,9972.0,470.77,471.22,468.35,468.53,9972.0
2021-03-02 09:40:00,468.95,468.98,467.16,468.18,10369.0,468.95,468.98,467.16,468.18,10369.0
2021-03-02 09:45:00,468.14,468.79,466.27,466.41,10730.0,468.14,468.79,466.27,466.41,10730.0
2021-03-02 09:50:00,466.47,466.84,465.91,466.28,8461.0,466.47,466.84,465.91,466.28,8461.0
2021-03-02 09:55:00,466.31,467.5,465.99,466.89,8109.0,466.31,467.5,465.99,466.89,8109.0
2021-03-02 10:00:00,466.34,467.96,466.31,467.47,7670.0,466.34,467.96,466.31,467.47,7670.0
2021-03-02 10:05:00,467.51,468.25,467.07,467.96,9657.0,467.51,468.25,467.07,467.96,9657.0
2021-03-02 10:10:00,467.6,468.09,466.0,466.83,10068.0,467.6,468.09,466.0,466.83,10068.0
2021-03-02 10:15:00,466.64,468.49,466.46,466.84,9027.0,466.64,468.49,466.46,466.84,9027.0
2021-03-02 10:20:00,466.85,467.7,465.48,466.32,5570.0,466.85,467.7,465.48,466.32,5570.0
2021-03-02 10:25:00,466.31,466.84,464.01,464.93,13187.0,466.31,466.84,464.01,464.93,13187.0
2021-03-02 10:30:00,464.69,465.82,464.68,464.98,8009.0,464.69,465.82,464.68,464.98,8009.0
2021-03-02 10:35:00,465.17,465.35,464.5,464.5,8304.0,465.17,465.35,464.5,464.5,8304.0
2021-03-02 10:40:00,464.51,464.72,464.02,464.37,11994.0,464.51,464.72,464.02,464.37,11994.0
2021-03-02 10:45:00,464.0,464.7,463.68,464.57,4939.0,464.0,464.7,463.68,464.57,4939.0
2021-03-02 10:50:00,464.75,465.33,464.47,464.97,6308.0,464.75,465.33,464.47,464.97,6308.0
2021-03-02 10:55:00,464.87,465.13,464.5,464.58,3677.0,464.87,465.13,464.5,464.58,3677.0
2021-03-02 11:00:00,464.5,465.22,463.46,465.12,13832.0,464.5,465.22,463.46,465.12,13832.0
2021-03-02 11:05:00,465.63,466.36,465.58,466.36,6942.0,465.63,466.36,465.58,466.36,6942.0
2021-03-02 11:10:00,466.18,466.29,465.18,465.23,4812.0,466.18,466.29,465.18,465.23,4812.0
2021-03-02 11:15:00,465.0,465.15,463.85,464.39,10743.0,465.0,465.15,463.85,464.39,10743.0
2021-03-02 11:20:00,464.4,465.01,463.78,464.07,9284.0,464.4,465.01,463.78,464.07,9284.0
2021-03-02 11:25:00,463.9,466.36,463.49,466.36,19122.0,463.9,466.36,463.49,466.36,19122.0
2021-03-02 11:30:00,466.13,466.22,464.44,465.08,7893.0,466.13,466.22,464.44,465.08,7893.0
2021-03-02 11:35:00,465.18,465.31,464.41,465.06,6048.0,465.18,465.31,464.41,465.06,6048.0
2021-03-02 11:40:00,464.89,464.89,463.65,464.53,7443.0,464.89,464.89,463.65,464.53,7443.0
2021-03-02 11:45:00,464.45,465.39,463.89,465.39,2474.0,464.45,465.39,463.89,465.39,2474.0
2021-03-02 11:50:00,465.09,466.0,464.38,465.98,6139.0,465.09,466.0,464.38,465.98,6139.0
2021-03-02 11:55:00,465.98,466.79,465.83,466.25,14744.0,465.98,466.79,465.83,466.25,14744.0
2021-03-02 12:00:00,466.14,467.0,465.82,467.0,5165.0,466.14,467.0,465.82,467.0,5165.0
2021-03-02 12:05:00,467.08,467.12,466.42,466.42,3559.0,467.08,467.12,466.42,466.42,3559.0
2021-03-02 12:10:00,466.69,467.3,466.5,466.5,6640.0,466.69,467.3,466.5,466.5,6640.0
2021-03-02 12:15:00,466.5,467.41,466.38,466.46,4135.0,466.5,467.41,466.38,466.46,4135.0
2021-03-02 12:20:00,466.37,466.99,466.11,466.41,7918.0,466.37,466.99,466.11,466.41,7918.0
2021-03-02 12:25:00,466.56,467.13,466.47,467.1,4946.0,466.56,467.13,466.47,467.1,4946.0
2021-03-02 12:30:00,467.27,468.31,467.24,468.05,12584.0,467.27,468.31,467.24,468.05,12584.0
2021-03-02 12:35:00,468.09,468.99,468.04,468.69,12171.0,468.09,468.99,468.04,468.69,12171.0
2021-03-02 12:40:00,468.74,469.26,468.72,468.78,8390.0,468.74,469.26,468.72,468.78,8390.0
2021-03-02 12:45:00,468.78,469.11,468.61,468.64,2700.0,468.78,469.11,468.61,468.64,2700.0
2021-03-02 12:50:00,468.84,469.06,468.42,469.06,4237.0,468.84,469.06,468.42,469.06,4237.0
2021-03-02 12:55:00,469.03,469.03,468.17,468.41,5736.0,469.03,469.03,468.17,468.41,5736.0
2021-03-02 13:00:00,468.47,468.8,468.14,468.36,4774.0,468.47,468.8,468.14,468.36,4774.0
2021-03-02 13:05:00,468.78,468.8,468.19,468.51,5885.0,468.78,468.8,468.19,468.51,5885.0
2021-03-02 13:10:00,468.63,469.46,468.61,469.13,6023.0,468.63,469.46,468.61,469.13,6023.0
2021-03-02 13:15:00,468.98,469.18,468.61,468.68,3213.0,468.98,469.18,468.61,468.68,3213.0
2021-03-02 13:20:00,468.53,468.69,468.25,468.69,3831.0,468.53,468.69,468.25,468.69,3831.0
2021-03-02 13:25:00,468.85,469.09,468.18,468.52,3693.0,468.85,469.09,468.18,468.52,3693.0
2021-03-02 13:30:00,468.81,469.83,468.81,469.74,10538.0,468.81,469.83,468.81,469.74,10538.0
2021-03-02 13:35:00,469.53,470.01,469.42,469.81,8428.0,469.53,470.01,469.42,469.81,8428.0
2021-03-02 13:40:00,469.67,470.11,469.14,470.11,7676.0,469.67,470.11,469.14,470.11,7676.0
2021-03-02 13:45:00,469.98,470.23,469.66,470.23,5983.0,469.98,470.23,469.66,470.23,5983.0
2021-03-02 13:50:00,469.82,470.09,469.17,469.17,4881.0,469.82,470.09,469.17,469.17,4881.0
2021-03-02 13:55:00,469.13,469.57,468.96,469.03,7300.0,469.13,469.57,468.96,469.03,7300.0
2021-03-02 14:00:00,469.19,469.85,469.12,469.31,5777.0,469.19,469.85,469.12,469.31,5777.0
2021-03-02 14:05:00,469.37,469.37,469.02,469.02,4522.0,469.37,469.37,469.02,469.02,4522.0
2021-03-02 14:10:00,469.03,469.11,468.53,468.6,4107.0,469.03,469.11,468.53,468.6,4107.0
2021-03-02 14:15:00,468.33,468.5,467.72,467.72,13868.0,468.33,468.5,467.72,467.72,13868.0
2021-03-02 14:20:00,468.03,469.28,467.94,468.78,5813.0,468.03,469.28,467.94,468.78,5813.0
2021-03-02 14:25:00,468.9,468.9,467.32,467.52,6384.0,468.9,468.9,467.32,467.52,6384.0
2021-03-02 14:30:00,467.45,467.8,466.8,467.8,8193.0,467.45,467.8,466.8,467.8,8193.0
2021-03-02 14:35:00,467.55,468.07,467.43,467.93,4617.0,467.55,468.07,467.43,467.93,4617.0
2021-03-02 14:40:00,468.08,468.36,467.77,467.99,7606.0,468.08,468.36,467.77,467.99,7606.0
2021-03-02 14:45:00,468.11,468.83,467.87,468.67,8320.0,468.11,468.83,467.87,468.67,8320.0
2021-03-02 14:50:00,468.62,469.34,468.31,469.06,10444.0,468.62,469.34,468.31,469.06,10444.0
2021-03-02 14:55:00,469.11,469.79,469.11,469.48,15260.0,469.11,469.79,469.11,469.48,15260.0
2021-03-02 15:00:00,469.31,470.04,469.25,469.7,19296.0,469.31,470.04,469.25,469.7,19296.0
2021-03-02 15:05:00,469.79,470.01,469.7,470.0,28400.0,469.79,470.01,469.7,470.0,28400.0
2021-03-02 15:10:00,470.06,470.81,469.99,469.99,17141.0,470.06,470.81,469.99,469.99,17141.0
2021-03-02 15:15:00,470.03,470.09,468.38,468.39,13941.0,470.03,470.09,468.38,468.39,13941.0
2021-03-02 15:20:00,468.31,468.64,468.18,468.27,9439.0,468.31,468.64,468.18,468.27,9439.0
2021-03-02 15:25:00,468.3,469.81,468.2,469.52,23239.0,468.3,469.81,468.2,469.52,23239.0
2021-03-02 15:30:00,469.51,470.22,468.86,469.8,36643.0,469.51,470.22,468.86,469.8,36643.0
2021-03-02 15:35:00,469.79,469.94,468.99,469.21,35954.0,469.79,469.94,468.99,469.21,35954.0
2021-03-02 15:40:00,469.15,469.9,468.49,469.02,69934.0,469.15,469.9,468.49,469.02,69934.0
2021-03-02 15:45:00,469.08,470.14,468.63,469.76,41875.0,469.08,470.14,468.63,469.76,41875.0
2021-03-02 15:50:00,469.63,469.77,467.72,468.23,67848.0,469.63,469.77,467.72,468.23,67848.0
2021-03-02 15:55:00,468.11,468.23,466.31,466.95,151132.0,468.11,468.23,466.31,466.95,151132.0
2021-03-03 09:30:00,463.21,464.68,462.5,462.9,57328.0,463.21,464.68,462.5,462.9,57328.0
2021-03-03 09:35:00,462.93,463.35,459.43,459.66,29062.0,462.93,463.35,459.43,459.66,29062.0
2021-03-03 09:40:00,459.49,460.45,458.9,459.28,54664.0,459.49,460.45,458.9,459.28,54664.0
2021-03-03 09:45:00,459.03,459.71,457.73,459.63,26648.0,459.03,459.71,457.73,459.63,26648.0
2021-03-03 09:50:00,459.73,460.31,458.46,459.3,16578.0,459.73,460.31,458.46,459.3,16578.0
2021-03-03 09:55:00,459.37,459.83,457.04,457.27,27678.0,459.37,459.83,457.04,457.27,27678.0
2021-03-03 10:00:00,457.58,458.18,456.8,458.0,16037.0,457.58,458.18,456.8,458.0,16037.0
2021-03-03 10:05:00,457.79,457.83,456.52,457.14,9233.0,457.79,457.83,456.52,457.14,9233.0
2021-03-03 10:10:00,457.05,457.49,455.03,455.09,15123.0,457.05,457.49,455.03,455.09,15123.0
2021-03-03 10:15:00,455.0,455.48,454.53,455.0,22422.0,455.0,455.48,454.53,455.0,22422.0
2021-03-03 10:20:00,454.82,455.43,454.15,455.05,9717.0,454.82,455.43,454.15,455.05,9717.0
2021-03-03 10:25:00,455.39,456.36,454.41,454.41,11980.0,455.39,456.36,454.41,454.41,11980.0
2021-03-03 10:30:00,454.25,455.21,453.0,454.86,25853.0,454.25,455.21,453.0,454.86,25853.0
2021-03-03 10:35:00,454.51,455.33,453.55,455.33,9687.0,454.51,455.33,453.55,455.33,9687.0
2021-03-03 10:40:00,454.89,455.0,453.46,453.7,9944.0,454.89,455.0,453.46,453.7,9944.0
2021-03-03 10:45:00,453.37,456.32,453.14,455.61,14252.0,453.37,456.32,453.14,455.61,14252.0
2021-03-03 10:50:00,455.25,455.92,454.51,455.92,9261.0,455.25,455.92,454.51,455.92,9261.0
2021-03-03 10:55:00,455.3,456.46,454.26,456.08,11290.0,455.3,456.46,454.26,456.08,11290.0
2021-03-03 11:00:00,456.14,457.03,456.01,456.25,13675.0,456.14,457.03,456.01,456.25,13675.0
2021-03-03 11:05:00,456.55,457.47,456.55,457.09,8932.0,456.55,457.47,456.55,457.09,8932.0
2021-03-03 11:10:00,457.48,457.96,457.16,457.29,5286.0,457.48,457.96,457.16,457.29,5286.0
2021-03-03 11:15:00,457.41,458.1,456.74,457.7,11106.0,457.41,458.1,456.74,457.7,11106.0
2021-03-03 11:20:00,457.69,458.4,457.49,458.38,13939.0,457.69,458.4,457.49,458.38,13939.0
2021-03-03 11:25:00,458.3,458.58,458.0,458.5,11841.0,458.3,458.58,458.0,458.5,11841.0
2021-03-03 11:30:00,458.5,458.86,457.5,457.85,15863.0,458.5,458.86,457.5,457.85,15863.0
2021-03-03 11:35:00,457.77,458.12,456.76,456.76,9917.0,457.77,458.12,456.76,456.76,9917.0
2021-03-03 11:40:00,456.85,457.07,455.39,455.8,20250.0,456.85,457.07,455.39,455.8,20250.0
2021-03-03 11:45:00,455.94,456.19,455.27,455.75,11908.0,455.94,456.19,455.27,455.75,11908.0
2021-03-03 11:50:00,455.74,457.12,455.58,456.78,5718.0,455.74,457.12,455.58,456.78,5718.0
2021-03-03 11:55:00,456.36,456.92,455.96,456.22,4500.0,456.36,456.92,455.96,456.22,4500.0
2021-03-03 12:00:00,455.79,456.31,455.4,456.11,13405.0,455.79,456.31,455.4,456.11,13405.0
2021-03-03 12:05:00,456.15,456.21,455.27,456.14,7558.0,456.15,456.21,455.27,456.14,7558.0
2021-03-03 12:10:00,456.08,456.7,455.55,456.54,8968.0,456.08,456.7,455.55,456.54,8968.0
2021-03-03 12:15:00,456.4,456.4,455.08,455.29,5676.0,456.4,456.4,455.08,455.29,5676.0
2021-03-03 12:20:00,455.0,455.12,454.38,454.64,7916.0,455.0,455.12,454.38,454.64,7916.0
2021-03-03 12:25:00,454.41,454.41,453.76,454.05,8189.0,454.41,454.41,453.76,454.05,8189.0
2021-03-03 12:30:00,454.04,454.28,453.07,453.32,19192.0,454.04,454.28,453.07,453.32,19192.0
2021-03-03 12:35:00,453.22,453.37,452.25,452.33,15189.0,453.22,453.37,452.25,452.33,15189.0
2021-03-03 12:40:00,452.29,453.37,452.2,452.5,13066.0,452.29,453.37,452.2,452.5,13066.0
2021-03-03 12:45:00,452.42,453.32,452.23,452.97,7611.0,452.42,453.32,452.23,452.97,7611.0
2021-03-03 12:50:00,453.05,453.35,452.13,452.14,8104.0,453.05,453.35,452.13,452.14,8104.0
2021-03-03 12:55:00,452.33,452.4,451.04,451.04,12858.0,452.33,452.4,451.04,451.04,12858.0
2021-03-03 13:00:00,451.07,451.26,450.25,450.38,20349.0,451.07,451.26,450.25,450.38,20349.0
2021-03-03 13:05:00,450.33,451.05,450.23,450.47,8936.0,450.33,451.05,450.23,450.47,8936.0
2021-03-03 13:10:00,450.52,451.02,450.33,450.46,7659.0,450.52,451.02,450.33,450.46,7659.0
2021-03-03 13:15:00,450.49,452.68,450.21,452.11,11444.0,450.49,452.68,450.21,452.11,11444.0
2021-03-03 13:20:00,452.15,453.03,452.1,452.9,8031.0,452.15,453.03,452.1,452.9,8031.0
2021-03-03 13:25:00,452.93,453.02,452.08,452.41,10266.0,452.93,453.02,452.08,452.41,10266.0
2021-03-03 13:30:00,452.02,452.02,451.15,451.15,6860.0,452.02,452.02,451.15,451.15,6860.0
2021-03-03 13:35:00,451.15,452.17,451.1,451.43,4916.0,451.15,452.17,451.1,451.43,4916.0
2021-03-03 13:40:00,451.21,451.21,450.65,450.65,6392.0,451.21,451.21,450.65,450.65,6392.0
2021-03-03 13:45:00,450.44,450.48,449.36,450.42,34084.0,450.44,450.48,449.36,450.42,34084.0
2021-03-03 13:50:00,450.46,450.91,450.29,450.63,5648.0,450.46,450.91,450.29,450.63,5648.0
2021-03-03 13:55:00,450.25,451.05,450.21,450.94,5994.0,450.25,451.05,450.21,450.94,5994.0
2021-03-03 14:00:00,450.84,450.84,449.87,449.92,7814.0,450.84,450.84,449.87,449.92,7814.0
2021-03-03 14:05:00,449.94,451.22,449.4,450.81,11938.0,449.94,451.22,449.4,450.81,11938.0
2021-03-03 14:10:00,450.94,451.2,450.19,450.58,5534.0,450.94,451.2,450.19,450.58,5534.0
2021-03-03 14:15:00,450.66,450.76,449.92,450.0,14410.0,450.66,450.76,449.92,450.0,14410.0
2021-03-03 14:20:00,450.25,450.69,448.92,449.13,13762.0,450.25,450.69,448.92,449.13,13762.0
2021-03-03 14:25:00,449.0,450.26,448.88,450.26,36074.0,449.0,450.26,448.88,450.26,36074.0
2021-03-03 14:30:00,450.28,450.35,448.53,449.5,27989.0,450.28,450.35,448.53,449.5,27989.0
2021-03-03 14:35:00,449.43,452.01,449.43,451.72,18675.0,449.43,452.01,449.43,451.72,18675.0
2021-03-03 14:40:00,451.55,452.21,451.51,452.13,20256.0,451.55,452.21,451.51,452.13,20256.0
2021-03-03 14:45:00,452.0,452.0,449.85,450.13,22367.0,452.0,452.0,449.85,450.13,22367.0
2021-03-03 14:50:00,450.26,452.61,450.26,452.24,10823.0,450.26,452.61,450.26,452.24,10823.0
2021-03-03 14:55:00,452.2,452.2,450.72,451.51,22525.0,452.2,452.2,450.72,451.51,22525.0
2021-03-03 15:00:00,451.18,451.18,450.14,450.63,18693.0,451.18,451.18,450.14,450.63,18693.0
2021-03-03 15:05:00,450.73,450.75,449.92,450.25,15075.0,450.73,450.75,449.92,450.25,15075.0
2021-03-03 15:10:00,450.45,451.05,449.79,449.79,20600.0,450.45,451.05,449.79,449.79,20600.0
2021-03-03 15:15:00,449.57,450.39,448.76,449.4,54654.0,449.57,450.39,448.76,449.4,54654.0
2021-03-03 15:20:00,449.24,450.13,449.16,449.47,34876.0,449.24,450.13,449.16,449.47,34876.0
2021-03-03 15:25:00,449.73,449.75,448.09,449.02,25368.0,449.73,449.75,448.09,449.02,25368.0
2021-03-03 15:30:00,449.4,449.69,448.6,449.24,16063.0,449.4,449.69,448.6,449.24,16063.0
2021-03-03 15:35:00,449.1,449.52,448.79,449.14,20172.0,449.1,449.52,448.79,449.14,20172.0
2021-03-03 15:40:00,449.26,450.28,448.83,449.53,28511.0,449.26,450.28,448.83,449.53,28511.0
2021-03-03 15:45:00,449.52,451.32,449.52,450.94,40934.0,449.52,451.32,449.52,450.94,40934.0
2021-03-03 15:50:00,450.87,451.06,448.83,448.98,64516.0,450.87,451.06,448.83,448.98,64516.0
2021-03-03 15:55:00,448.98,449.62,448.25,448.46,107545.0,448.98,449.62,448.25,448.46,107545.0
2021-03-04 09:30:00,447.55,449.47,445.4,448.69,148732.0,447.55,449.47,445.4,448.69,148732.0
2021-03-04 09:35:00,448.73,449.94,447.7,449.55,66032.0,448.73,449.94,447.7,449.55,66032.0
2021-03-04 09:40:00,449.78,450.27,448.0,448.0,65626.0,449.78,450.27,448.0,448.0,65626.0
2021-03-04 09:45:00,447.77,448.16,444.42,444.44,30879.0,447.77,448.16,444.42,444.44,30879.0
2021-03-04 09:50:00,444.28,444.67,442.68,442.71,45488.0,444.28,444.67,442.68,442.71,45488.0
2021-03-04 09:55:00,442.73,442.93,440.87,442.21,38401.0,442.73,442.93,440.87,442.21,38401.0
2021-03-04 10:00:00,442.07,442.22,439.36,439.81,59028.0,442.07,442.22,439.36,439.81,59028.0
2021-03-04 10:05:00,439.65,441.08,438.9,440.87,53895.0,439.65,441.08,438.9,440.87,53895.0
2021-03-04 10:10:00,440.76,442.75,440.29,442.46,67366.0,440.76,442.75,440.29,442.46,67366.0
2021-03-04 10:15:00,442.1,443.35,441.33,441.51,24471.0,442.1,443.35,441.33,441.51,24471.0
2021-03-04 10:20:00,441.52,443.85,441.26,443.44,30947.0,441.52,443.85,441.26,443.44,30947.0
2021-03-04 10:25:00,443.5,444.95,442.5,444.21,25611.0,443.5,444.95,442.5,444.21,25611.0
2021-03-04 10:30:00,444.15,445.42,443.58,444.99,29369.0,444.15,445.42,443.58,444.99,29369.0
2021-03-04 10:35:00,445.13,447.38,444.86,446.76,22272.0,445.13,447.38,444.86,446.76,22272.0
2021-03-04 10:40:00,446.75,449.67,446.49,449.38,27175.0,446.75,449.67,446.49,449.38,27175.0
2021-03-04 10:45:00,449.39,451.8,449.21,450.93,25876.0,449.39,451.8,449.21,450.93,25876.0
2021-03-04 10:50:00,451.09,451.99,448.82,448.99,40769.0,451.09,451.99,448.82,448.99,40769.0
2021-03-04 10:55:00,449.04,451.82,448.37,450.39,30748.0,449.04,451.82,448.37,450.39,30748.0
2021-03-04 11:00:00,450.88,452.36,450.04,451.77,15686.0,450.88,452.36,450.04,451.77,15686.0
2021-03-04 11:05:00,451.88,451.93,450.31,451.14,22920.0,451.88,451.93,450.31,451.14,22920.0
2021-03-04 11:10:00,451.27,451.54,450.05,451.05,50669.0,451.27,451.54,450.05,451.05,50669.0
2021-03-04 11:15:00,450.87,452.67,450.69,452.62,36051.0,450.87,452.67,450.69,452.62,36051.0
2021-03-04 11:20:00,452.5,453.56,451.71,453.04,15589.0,452.5,453.56,451.71,453.04,15589.0
2021-03-04 11:25:00,453.1,453.56,452.15,452.62,22683.0,453.1,453.56,452.15,452.62,22683.0
2021-03-04 11:30:00,452.45,454.15,452.28,453.18,38553.0,452.45,454.15,452.28,453.18,38553.0
2021-03-04 11:35:00,453.18,455.0,453.03,454.88,20461.0,453.18,455.0,453.03,454.88,20461.0
2021-03-04 11:40:00,454.73,456.79,454.66,456.46,26561.0,454.73,456.79,454.66,456.46,26561.0
2021-03-04 11:45:00,456.23,457.53,455.9,456.79,25923.0,456.23,457.53,455.9,456.79,25923.0
2021-03-04 11:50:00,456.85,456.87,455.26,455.43,35101.0,456.85,456.87,455.26,455.43,35101.0
2021-03-04 11:55:00,455.38,455.46,454.67,454.82,20241.0,455.38,455.46,454.67,454.82,20241.0
2021-03-04 12:00:00,454.82,456.66,454.73,456.32,15914.0,454.82,456.66,454.73,456.32,15914.0
2021-03-04 12:05:00,456.12,456.3,455.4,455.69,19530.0,456.12,456.3,455.4,455.69,19530.0
2021-03-04 12:10:00,455.74,455.92,452.57,452.58,55188.0,455.74,455.92,452.57,452.58,55188.0
2021-03-04 12:15:00,452.45,454.9,452.45,453.62,24427.0,452.45,454.9,452.45,453.62,24427.0
2021-03-04 12:20:00,453.6,453.6,449.0,449.25,33599.0,453.6,453.6,449.0,449.25,33599.0
2021-03-04 12:25:00,448.77,449.07,446.58,447.18,18213.0,448.77,449.07,446.58,447.18,18213.0
2021-03-04 12:30:00,447.64,447.94,445.15,445.37,25510.0,447.64,447.94,445.15,445.37,25510.0
2021-03-04 12:35:00,445.43,448.01,444.3,447.96,30086.0,445.43,448.01,444.3,447.96,30086.0
2021-03-04 12:40:00,448.08,449.09,446.73,446.73,10184.0,448.08,449.09,446.73,446.73,10184.0
2021-03-04 12:45:00,446.71,447.2,445.46,445.81,7980.0,446.71,447.2,445.46,445.81,7980.0
2021-03-04 12:50:00,445.33,446.0,444.08,445.01,7423.0,445.33,446.0,444.08,445.01,7423.0
2021-03-04 12:55:00,444.26,444.38,442.71,443.8,19332.0,444.26,444.38,442.71,443.8,19332.0
2021-03-04 13:00:00,443.93,444.94,443.01,444.22,12572.0,443.93,444.94,443.01,444.22,12572.0
2021-03-04 13:05:00,444.34,444.81,442.71,443.81,27305.0,444.34,444.81,442.71,443.81,27305.0
2021-03-04 13:10:00,443.81,443.81,441.54,443.0,22054.0,443.81,443.81,441.54,443.0,22054.0
2021-03-04 13:15:00,442.98,444.52,441.9,444.12,13699.0,442.98,444.52,441.9,444.12,13699.0
2021-03-04 13:20:00,443.4,443.4,441.41,442.87,9645.0,443.4,443.4,441.41,442.87,9645.0
2021-03-04 13:25:00,442.91,444.34,442.11,444.34,9835.0,442.91,444.34,442.11,444.34,9835.0
2021-03-04 13:30:00,444.2,444.2,441.82,442.53,11168.0,444.2,444.2,441.82,442.53,11168.0
2021-03-04 13:35:00,442.56,443.81,442.24,443.35,14284.0,442.56,443.81,442.24,443.35,14284.0
2021-03-04 13:40:00,443.27,443.82,442.36,442.96,13540.0,443.27,443.82,442.36,442.96,13540.0
2021-03-04 13:45:00,442.54,443.07,441.21,441.42,15024.0,442.54,443.07,441.21,441.42,15024.0
2021-03-04 13:50:00,441.12,441.27,439.07,439.88,43855.0,441.12,441.27,439.07,439.88,43855.0
2021-03-04 13:55:00,439.5,440.3,439.11,439.57,34463.0,439.5,440.3,439.11,439.57,34463.0
2021-03-04 14:00:00,439.31,440.68,438.39,438.85,43919.0,439.31,440.68,438.39,438.85,43919.0
2021-03-04 14:05:00,438.93,442.37,438.64,442.37,20890.0,438.93,442.37,438.64,442.37,20890.0
2021-03-04 14:10:00,441.98,442.26,440.55,440.55,19858.0,441.98,442.26,440.55,440.55,19858.0
2021-03-04 14:15:00,441.0,441.54,439.92,441.02,26123.0,441.0,441.54,439.92,441.02,26123.0
2021-03-04 14:20:00,441.01,443.56,440.64,443.55,13710.0,441.01,443.56,440.64,443.55,13710.0
2021-03-04 14:25:00,443.59,445.49,443.25,444.39,26262.0,443.59,445.49,443.25,444.39,26262.0
2021-03-04 14:30:00,444.57,444.72,442.76,443.46,14778.0,444.57,444.72,442.76,443.46,14778.0
2021-03-04 14:35:00,443.54,443.62,442.1,442.36,8813.0,443.54,443.62,442.1,442.36,8813.0
2021-03-04 14:40:00,442.54,444.11,442.13,444.11,17669.0,442.54,444.11,442.13,444.11,17669.0
2021-03-04 14:45:00,444.07,445.75,443.37,445.03,23374.0,444.07,445.75,443.37,445.03,23374.0
2021-03-04 14:50:00,445.29,445.29,443.04,444.13,13082.0,445.29,445.29,443.04,444.13,13082.0
2021-03-04 14:55:00,444.37,444.47,443.0,443.7,28583.0,444.37,444.47,443.0,443.7,28583.0
2021-03-04 15:00:00,444.0,444.42,441.02,441.03,38192.0,444.0,444.42,441.02,441.03,38192.0
2021-03-04 15:05:00,441.19,442.47,441.01,441.2,15454.0,441.19,442.47,441.01,441.2,15454.0
2021-03-04 15:10:00,440.48,441.35,439.91,440.81,16602.0,440.48,441.35,439.91,440.81,16602.0
2021-03-04 15:15:00,440.59,441.3,440.04,440.49,12853.0,440.59,441.3,440.04,440.49,12853.0
2021-03-04 15:20:00,440.64,440.95,440.0,440.45,25326.0,440.64,440.95,440.0,440.45,25326.0
2021-03-04 15:25:00,440.34,441.97,440.03,441.15,23590.0,440.34,441.97,440.03,441.15,23590.0
2021-03-04 15:30:00,441.17,442.05,440.3,440.72,63948.0,441.17,442.05,440.3,440.72,63948.0
2021-03-04 15:35:00,440.51,441.26,438.48,439.69,100014.0,440.51,441.26,438.48,439.69,100014.0
2021-03-04 15:40:00,439.74,440.84,439.03,440.23,72833.0,439.74,440.84,439.03,440.23,72833.0
2021-03-04 15:45:00,440.29,441.23,438.92,439.0,87288.0,440.29,441.23,438.92,439.0,87288.0
2021-03-04 15:50:00,439.14,439.74,437.74,437.85,124965.0,439.14,439.74,437.74,437.85,124965.0
2021-03-04 15:55:00,437.85,439.5,437.63,438.57,160877.0,437.85,439.5,437.63,438.57,160877.0
2021-03-05 09:30:00,444.88,444.95,438.43,439.82,105059.0,444.88,444.95,438.43,439.82,105059.0
2021-03-05 09:35:00,439.16,440.31,437.2,437.3,22567.0,439.16,440.31,437.2,437.3,22567.0
2021-03-05 09:40:00,437.83,439.68,437.32,438.43,28232.0,437.83,439.68,437.32,438.43,28232.0
2021-03-05 09:45:00,438.87,439.87,437.28,437.28,35364.0,438.87,439.87,437.28,437.28,35364.0
2021-03-05 09:50:00,437.27,437.47,434.02,435.2,54775.0,437.27,437.47,434.02,435.2,54775.0
2021-03-05 09:55:00,434.99,435.46,433.06,433.8,39971.0,434.99,435.46,433.06,433.8,39971.0
2021-03-05 10:00:00,433.88,435.84,432.62,434.79,36893.0,433.88,435.84,432.62,434.79,36893.0
2021-03-05 10:05:00,435.3,437.18,435.27,436.08,25017.0,435.3,437.18,435.27,436.08,25017.0
2021-03-05 10:10:00,436.34,437.56,432.64,433.15,32023.0,436.34,437.56,432.64,433.15,32023.0
2021-03-05 10:15:00,433.41,434.24,432.63,433.28,36642.0,433.41,434.24,432.63,433.28,36642.0
2021-03-05 10:20:00,432.9,433.75,429.16,429.27,77930.0,432.9,433.75,429.16,429.27,77930.0
2021-03-05 10:25:00,429.69,431.43,428.38,429.54,43346.0,429.69,431.43,428.38,429.54,43346.0
2021-03-05 10:30:00,429.48,430.39,428.1,429.11,34996.0,429.48,430.39,428.1,429.11,34996.0
2021-03-05 10:35:00,429.25,431.22,428.3,428.55,42549.0,429.25,431.22,428.3,428.55,42549.0
2021-03-05 10:40:00,428.72,430.45,427.76,429.57,41078.0,428.72,430.45,427.76,429.57,41078.0
2021-03-05 10:45:00,429.26,429.72,428.0,428.99,18339.0,429.26,429.72,428.0,428.99,18339.0
2021-03-05 10:50:00,428.54,430.06,428.18,429.41,54408.0,428.54,430.06,428.18,429.41,54408.0
2021-03-05 10:55:00,429.09,430.25,428.3,428.35,30883.0,429.09,430.25,428.3,428.35,30883.0
2021-03-05 11:00:00,428.53,430.7,427.29,429.85,75598.0,428.53,430.7,427.29,429.85,75598.0
2021-03-05 11:05:00,429.39,429.39,427.83,428.04,24394.0,429.39,429.39,427.83,428.04,24394.0
2021-03-05 11:10:00,428.41,429.05,425.66,425.96,41447.0,428.41,429.05,425.66,425.96,41447.0
2021-03-05 11:15:00,425.8,426.56,423.71,425.38,54313.0,425.8,426.56,423.71,425.38,54313.0
2021-03-05 11:20:00,425.46,426.72,424.52,425.18,29181.0,425.46,426.72,424.52,425.18,29181.0
2021-03-05 11:25:00,424.78,425.79,423.96,425.04,35019.0,424.78,425.79,423.96,425.04,35019.0
2021-03-05 11:30:00,425.27,426.88,425.18,425.84,29653.0,425.27,426.88,425.18,425.84,29653.0
2021-03-05 11:35:00,425.81,427.94,425.17,427.72,26527.0,425.81,427.94,425.17,427.72,26527.0
2021-03-05 11:40:00,427.66,428.04,425.16,427.79,28906.0,427.66,428.04,425.16,427.79,28906.0
2021-03-05 11:45:00,428.04,428.65,426.52,427.19,67509.0,428.04,428.65,426.52,427.19,67509.0
2021-03-05 11:50:00,426.4,427.48,425.93,426.01,20376.0,426.4,427.48,425.93,426.01,20376.0
2021-03-05 11:55:00,426.39,429.56,426.33,429.55,56135.0,426.39,429.56,426.33,429.55,56135.0
2021-03-05 12:00:00,429.43,431.2,429.31,430.62,78482.0,429.43,431.2,429.31,430.62,78482.0
2021-03-05 12:05:00,430.85,430.85,429.27,429.27,17349.0,430.85,430.85,429.27,429.27,17349.0
2021-03-05 12:10:00,429.38,431.15,428.7,430.83,17517.0,429.38,431.15,428.7,430.83,17517.0
2021-03-05 12:15:00,431.13,432.84,430.09,432.84,35491.0,431.13,432.84,430.09,432.84,35491.0
2021-03-05 12:20:00,432.41,434.0,432.0,433.81,22261.0,432.41,434.0,432.0,433.81,22261.0
2021-03-05 12:25:00,433.62,434.58,433.33,433.8,9171.0,433.62,434.58,433.33,433.8,9171.0
2021-03-05 12:30:00,433.8,434.94,433.8,434.0,17487.0,433.8,434.94,433.8,434.0,17487.0
2021-03-05 12:35:00,434.01,436.15,433.13,435.79,15855.0,434.01,436.15,433.13,435.79,15855.0
2021-03-05 12:40:00,436.03,437.34,435.26,436.89,23464.0,436.03,437.34,435.26,436.89,23464.0
2021-03-05 12:45:00,436.79,438.0,436.55,437.02,53461.0,436.79,438.0,436.55,437.02,53461.0
2021-03-05 12:50:00,436.74,437.47,436.18,436.56,26584.0,436.74,437.47,436.18,436.56,26584.0
2021-03-05 12:55:00,436.52,437.33,435.56,436.59,22431.0,436.52,437.33,435.56,436.59,22431.0
2021-03-05 13:00:00,436.44,436.73,433.71,434.21,19348.0,436.44,436.73,433.71,434.21,19348.0
2021-03-05 13:05:00,434.3,436.06,433.92,435.91,24503.0,434.3,436.06,433.92,435.91,24503.0
2021-03-05 13:10:00,435.66,436.29,434.68,435.63,18890.0,435.66,436.29,434.68,435.63,18890.0
2021-03-05 13:15:00,435.42,438.0,435.24,438.0,21089.0,435.42,438.0,435.24,438.0,21089.0
2021-03-05 13:20:00,437.79,438.36,436.95,438.12,10923.0,437.79,438.36,436.95,438.12,10923.0
2021-03-05 13:25:00,438.12,438.52,437.07,438.13,32767.0,438.12,438.52,437.07,438.13,32767.0
2021-03-05 13:30:00,438.11,438.65,437.4,438.15,20269.0,438.11,438.65,437.4,438.15,20269.0
2021-03-05 13:35:00,438.77,438.77,437.64,438.11,13325.0,438.77,438.77,437.64,438.11,13325.0
2021-03-05 13:40:00,438.02,438.67,437.41,437.75,15054.0,438.02,438.67,437.41,437.75,15054.0
2021-03-05 13:45:00,437.94,439.63,437.5,439.58,21446.0,437.94,439.63,437.5,439.58,21446.0
2021-03-05 13:50:00,439.22,439.71,437.81,437.83,8961.0,439.22,439.71,437.81,437.83,8961.0
2021-03-05 13:55:00,437.88,438.4,437.4,438.35,19538.0,437.88,438.4,437.4,438.35,19538.0
2021-03-05 14:00:00,438.57,439.74,437.77,438.08,16658.0,438.57,439.74,437.77,438.08,16658.0
2021-03-05 14:05:00,437.81,438.1,437.13,437.35,17827.0,437.81,438.1,437.13,437.35,17827.0
2021-03-05 14:10:00,437.45,437.45,436.3,436.9,27673.0,437.45,437.45,436.3,436.9,27673.0
2021-03-05 14:15:00,437.07,437.8,435.71,435.8,15172.0,437.07,437.8,435.71,435.8,15172.0
2021-03-05 14:20:00,435.75,437.0,435.75,436.75,11350.0,435.75,437.0,435.75,436.75,11350.0
2021-03-05 14:25:00,437.0,438.07,436.7,437.96,17214.0,437.0,438.07,436.7,437.96,17214.0
2021-03-05 14:30:00,438.05,439.3,437.95,439.11,20117.0,438.05,439.3,437.95,439.11,20117.0
2021-03-05 14:35:00,439.25,439.34,438.69,438.9,11009.0,439.25,439.34,438.69,438.9,11009.0
2021-03-05 14:40:00,439.11,439.48,437.81,438.27,10097.0,439.11,439.48,437.81,438.27,10097.0
2021-03-05 14:45:00,438.24,438.6,437.51,438.49,14732.0,438.24,438.6,437.51,438.49,14732.0
2021-03-05 14:50:00,438.49,438.74,437.86,438.62,13266.0,438.49,438.74,437.86,438.62,13266.0
2021-03-05 14:55:00,438.61,439.57,438.46,439.31,19472.0,438.61,439.57,438.46,439.31,19472.0
2021-03-05 15:00:00,439.38,440.19,439.13,439.85,31485.0,439.38,440.19,439.13,439.85,31485.0
2021-03-05 15:05:00,439.71,439.71,438.4,438.8,25679.0,439.71,439.71,438.4,438.8,25679.0
2021-03-05 15:10:00,438.78,439.07,438.15,438.39,18116.0,438.78,439.07,438.15,438.39,18116.0
2021-03-05 15:15:00,438.34,439.07,437.0,437.85,58029.0,438.34,439.07,437.0,437.85,58029.0
2021-03-05 15:20:00,437.91,439.15,437.71,438.87,20846.0,437.91,439.15,437.71,438.87,20846.0
2021-03-05 15:25:00,438.79,439.9,438.62,439.78,37095.0,438.79,439.9,438.62,439.78,37095.0
2021-03-05 15:30:00,439.85,440.21,439.42,439.79,44160.0,439.85,440.21,439.42,439.79,44160.0
2021-03-05 15:35:00,439.92,440.64,439.83,440.42,32769.0,439.92,440.64,439.83,440.42,32769.0
2021-03-05 15:40:00,440.3,440.35,438.43,439.38,31770.0,440.3,440.35,438.43,439.38,31770.0
2021-03-05 15:45:00,439.46,440.28,438.55,440.12,39917.0,439.46,440.28,438.55,440.12,39917.0
2021-03-05 15:50:00,440.19,440.65,439.45,440.48,100692.0,440.19,440.65,439.45,440.48,100692.0
2021-03-05 15:55:00,440.55,441.58,440.04,440.83,169390.0,440.55,441.58,440.04,440.83,169390.0
2021-03-08 09:30:00,439.91,440.99,433.41,433.41,122016.0,439.91,440.99,433.41,433.41,122016.0
2021-03-08 09:35:00,433.75,435.57,433.43,435.13,44999.0,433.75,435.57,433.43,435.13,44999.0
2021-03-08 09:40:00,435.14,436.91,435.0,436.23,57596.0,435.14,436.91,435.0,436.23,57596.0
2021-03-08 09:45:00,436.74,436.97,434.37,434.37,99422.0,436.74,436.97,434.37,434.37,99422.0
2021-03-08 09:50:00,434.49,435.42,433.22,434.58,50895.0,434.49,435.42,433.22,434.58,50895.0
2021-03-08 09:55:00,434.71,435.86,433.55,434.82,45255.0,434.71,435.86,433.55,434.82,45255.0
2021-03-08 10:00:00,434.71,435.3,433.5,434.74,50357.0,434.71,435.3,433.5,434.74,50357.0
2021-03-08 10:05:00,434.47,436.43,434.3,435.83,77552.0,434.47,436.43,434.3,435.83,77552.0
2021-03-08 10:10:00,435.93,438.0,435.25,437.55,38489.0,435.93,438.0,435.25,437.55,38489.0
2021-03-08 10:15:00,437.97,438.49,437.06,438.0,28216.0,437.97,438.49,437.06,438.0,28216.0
2021-03-08 10:20:00,438.27,438.88,437.12,437.25,31779.0,438.27,438.88,437.12,437.25,31779.0
2021-03-08 10:25:00,437.26,439.1,437.26,438.54,20836.0,437.26,439.1,437.26,438.54,20836.0
2021-03-08 10:30:00,438.97,439.75,438.96,439.23,22940.0,438.97,439.75,438.96,439.23,22940.0
2021-03-08 10:35:00,439.24,439.78,437.66,438.11,16659.0,439.24,439.78,437.66,438.11,16659.0
2021-03-08 10:40:00,438.01,439.22,437.92,438.9,16069.0,438.01,439.22,437.92,438.9,16069.0
2021-03-08 10:45:00,439.0,439.29,437.22,437.54,31373.0,439.0,439.29,437.22,437.54,31373.0
2021-03-08 10:50:00,437.6,437.8,436.15,436.81,15713.0,437.6,437.8,436.15,436.81,15713.0
2021-03-08 10:55:00,436.61,437.83,436.21,436.74,31394.0,436.61,437.83,436.21,436.74,31394.0
2021-03-08 11:00:00,436.5,437.88,436.5,437.15,22454.0,436.5,437.88,436.5,437.15,22454.0
2021-03-08 11:05:00,437.29,438.26,437.06,437.06,18996.0,437.29,438.26,437.06,437.06,18996.0
2021-03-08 11:10:00,436.93,436.96,435.69,436.1,20420.0,436.93,436.96,435.69,436.1,20420.0
2021-03-08 11:15:00,436.13,437.07,435.3,436.95,15512.0,436.13,437.07,435.3,436.95,15512.0
2021-03-08 11:20:00,437.13,437.84,436.88,437.79,23365.0,437.13,437.84,436.88,437.79,23365.0
2021-03-08 11:25:00,437.79,437.97,436.71,437.31,17461.0,437.79,437.97,436.71,437.31,17461.0
2021-03-08 11:30:00,437.37,437.37,435.35,436.17,15412.0,437.37,437.37,435.35,436.17,15412.0
2021-03-08 11:35:00,436.21,436.4,435.44,436.4,8258.0,436.21,436.4,435.44,436.4,8258.0
2021-03-08 11:40:00,436.21,436.3,434.01,434.01,11315.0,436.21,436.3,434.01,434.01,11315.0
2021-03-08 11:45:00,434.0,435.58,433.94,435.52,14238.0,434.0,435.58,433.94,435.52,14238.0
2021-03-08 11:50:00,435.52,435.52,434.23,434.98,17827.0,435.52,435.52,434.23,434.98,17827.0
2021-03-08 11:55:00,435.13,435.64,434.27,434.27,12744.0,435.13,435.64,434.27,434.27,12744.0
2021-03-08 12:00:00,434.27,434.66,432.81,432.9,24272.0,434.27,434.66,432.81,432.9,24272.0
2021-03-08 12:05:00,432.84,433.39,432.47,432.86,12980.0,432.84,433.39,432.47,432.86,12980.0
2021-03-08 12:10:00,432.89,433.27,431.8,432.31,21062.0,432.89,433.27,431.8,432.31,21062.0
2021-03-08 12:15:00,432.1,433.63,431.56,432.55,15243.0,432.1,433.63,431.56,432.55,15243.0
2021-03-08 12:20:00,432.46,433.54,432.38,433.36,20561.0,432.46,433.54,432.38,433.36,20561.0
2021-03-08 12:25:00,433.43,433.92,433.08,433.79,9653.0,433.43,433.92,433.08,433.79,9653.0
2021-03-08 12:30:00,433.65,434.09,433.11,433.9,13968.0,433.65,434.09,433.11,433.9,13968.0
2021-03-08 12:35:00,434.09,434.84,433.91,434.26,7967.0,434.09,434.84,433.91,434.26,7967.0
2021-03-08 12:40:00,434.22,434.8,434.09,434.72,9012.0,434.22,434.8,434.09,434.72,9012.0
2021-03-08 12:45:00,434.74,435.76,434.39,435.46,7552.0,434.74,435.76,434.39,435.46,7552.0
2021-03-08 12:50:00,435.46,436.08,434.65,435.3,11327.0,435.46,436.08,434.65,435.3,11327.0
2021-03-08 12:55:00,434.93,434.98,434.03,434.13,10742.0,434.93,434.98,434.03,434.13,10742.0
2021-03-08 13:00:00,434.16,435.9,434.16,435.62,15988.0,434.16,435.9,434.16,435.62,15988.0
2021-03-08 13:05:00,435.59,436.01,435.45,435.54,6246.0,435.59,436.01,435.45,435.54,6246.0
2021-03-08 13:10:00,435.55,436.46,435.12,436.11,5283.0,435.55,436.46,435.12,436.11,5283.0
2021-03-08 13:15:00,435.92,436.13,435.21,435.21,8202.0,435.92,436.13,435.21,435.21,8202.0
2021-03-08 13:20:00,435.2,435.3,434.38,434.53,14326.0,435.2,435.3,434.38,434.53,14326.0
2021-03-08 13:25:00,434.51,434.66,433.95,434.33,9213.0,434.51,434.66,433.95,434.33,9213.0
2021-03-08 13:30:00,434.19,434.19,433.28,433.4,6205.0,434.19,434.19,433.28,433.4,6205.0
2021-03-08 13:35:00,433.38,433.87,432.84,433.01,10872.0,433.38,433.87,432.84,433.01,10872.0
2021-03-08 13:40:00,432.88,432.9,431.73,431.86,12821.0,432.88,432.9,431.73,431.86,12821.0
2021-03-08 13:45:00,431.69,432.42,431.25,431.67,9551.0,431.69,432.42,431.25,431.67,9551.0
2021-03-08 13:50:00,431.21,431.67,429.9,430.98,31776.0,431.21,431.67,429.9,430.98,31776.0
2021-03-08 13:55:00,430.98,430.98,430.3,430.52,13295.0,430.98,430.98,430.3,430.52,13295.0
2021-03-08 14:00:00,430.26,430.72,429.91,430.14,13179.0,430.26,430.72,429.91,430.14,13179.0
2021-03-08 14:05:00,430.0,431.28,429.97,430.56,8285.0,430.0,431.28,429.97,430.56,8285.0
2021-03-08 14:10:00,430.56,431.29,430.41,430.96,30128.0,430.56,431.29,430.41,430.96,30128.0
2021-03-08 14:15:00,431.12,431.49,429.61,429.91,14374.0,431.12,431.49,429.61,429.91,14374.0
2021-03-08 14:20:00,429.65,430.26,429.21,430.0,14365.0,429.65,430.26,429.21,430.0,14365.0
2021-03-08 14:25:00,429.86,430.51,429.71,429.97,14034.0,429.86,430.51,429.71,429.97,14034.0
2021-03-08 14:30:00,430.05,430.48,429.65,429.85,15250.0,430.05,430.48,429.65,429.85,15250.0
2021-03-08 14:35:00,429.88,429.96,428.76,428.76,11158.0,429.88,429.96,428.76,428.76,11158.0
2021-03-08 14:40:00,428.62,429.02,427.02,427.02,35409.0,428.62,429.02,427.02,427.02,35409.0
2021-03-08 14:45:00,427.23,427.51,426.47,426.6,30827.0,427.23,427.51,426.47,426.6,30827.0
2021-03-08 14:50:00,426.67,427.32,426.41,427.16,21160.0,426.67,427.32,426.41,427.16,21160.0
2021-03-08 14:55:00,427.14,428.71,427.13,427.62,50698.0,427.14,428.71,427.13,427.62,50698.0
2021-03-08 15:00:00,427.5,427.51,426.05,426.07,24660.0,427.5,427.51,426.05,426.07,24660.0
2021-03-08 15:05:00,426.09,426.38,425.4,425.42,20716.0,426.09,426.38,425.4,425.42,20716.0
2021-03-08 15:10:00,425.58,426.05,425.03,425.85,24423.0,425.58,426.05,425.03,425.85,24423.0
2021-03-08 15:15:00,425.9,426.12,424.2,424.2,21534.0,425.9,426.12,424.2,424.2,21534.0
2021-03-08 15:20:00,424.37,424.85,423.94,424.78,20030.0,424.37,424.85,423.94,424.78,20030.0
2021-03-08 15:25:00,424.96,425.2,423.35,423.35,36472.0,424.96,425.2,423.35,423.35,36472.0
2021-03-08 15:30:00,423.46,425.58,423.4,425.13,23153.0,423.46,425.58,423.4,425.13,23153.0
2021-03-08 15:35:00,425.18,425.43,424.2,424.31,43352.0,425.18,425.43,424.2,424.31,43352.0
2021-03-08 15:40:00,424.36,425.25,424.21,424.4,41538.0,424.36,425.25,424.21,424.4,41538.0
2021-03-08 15:45:00,424.56,425.09,422.8,423.05,63107.0,424.56,425.09,422.8,423.05,63107.0
2021-03-08 15:50:00,423.17,423.41,421.56,422.38,110022.0,423.17,423.41,421.56,422.38,110022.0
2021-03-08 15:55:00,422.41,422.5,420.78,420.85,184476.0,422.41,422.5,420.78,420.85,184476.0
2021-03-09 09:30:00,437.84,441.36,436.0,440.65,249176.0,437.84,441.36,436.0,440.65,249176.0
2021-03-09 09:35:00,441.0,442.75,439.0,440.8,71308.0,441.0,442.75,439.0,440.8,71308.0
2021-03-09 09:40:00,440.58,441.68,436.45,437.42,42343.0,440.58,441.68,436.45,437.42,42343.0
2021-03-09 09:45:00,437.69,440.09,437.06,439.73,34309.0,437.69,440.09,437.06,439.73,34309.0
2021-03-09 09:50:00,439.97,440.48,439.0,439.88,24095.0,439.97,440.48,439.0,439.88,24095.0
2021-03-09 09:55:00,440.0,440.87,439.44,440.06,32558.0,440.0,440.87,439.44,440.06,32558.0
2021-03-09 10:00:00,440.27,441.82,440.18,441.77,30721.0,440.27,441.82,440.18,441.77,30721.0
2021-03-09 10:05:00,441.67,442.0,440.64,440.64,25159.0,441.67,442.0,440.64,440.64,25159.0
2021-03-09 10:10:00,440.57,440.75,439.57,440.15,35680.0,440.57,440.75,439.57,440.15,35680.0
2021-03-09 10:15:00,440.2,441.63,440.2,440.76,36879.0,440.2,441.63,440.2,440.76,36879.0
2021-03-09 10:20:00,440.78,441.38,440.28,440.43,23206.0,440.78,441.38,440.28,440.43,23206.0
2021-03-09 10:25:00,440.47,441.88,440.24,441.23,30485.0,440.47,441.88,440.24,441.23,30485.0
2021-03-09 10:30:00,441.33,441.74,439.49,439.49,39661.0,441.33,441.74,439.49,439.49,39661.0
2021-03-09 10:35:00,439.39,440.25,438.89,440.17,36837.0,439.39,440.25,438.89,440.17,36837.0
2021-03-09 10:40:00,440.09,441.67,439.96,440.72,26835.0,440.09,441.67,439.96,440.72,26835.0
2021-03-09 10:45:00,440.72,440.86,438.01,438.13,24928.0,440.72,440.86,438.01,438.13,24928.0
2021-03-09 10:50:00,438.13,438.82,437.67,438.13,29606.0,438.13,438.82,437.67,438.13,29606.0
2021-03-09 10:55:00,437.98,439.32,437.97,438.85,25586.0,437.98,439.32,437.97,438.85,25586.0
2021-03-09 11:00:00,438.8,439.19,437.75,439.19,21222.0,438.8,439.19,437.75,439.19,21222.0
2021-03-09 11:05:00,439.13,439.78,438.64,438.64,18253.0,439.13,439.78,438.64,438.64,18253.0
2021-03-09 11:10:00,438.58,439.44,437.91,439.23,28350.0,438.58,439.44,437.91,439.23,28350.0
2021-03-09 11:15:00,439.08,439.77,438.81,439.68,18524.0,439.08,439.77,438.81,439.68,18524.0
2021-03-09 11:20:00,439.67,439.95,438.98,439.34,32657.0,439.67,439.95,438.98,439.34,32657.0
2021-03-09 11:25:00,439.4,439.87,439.18,439.59,26193.0,439.4,439.87,439.18,439.59,26193.0
2021-03-09 11:30:00,439.69,439.99,438.98,439.76,23889.0,439.69,439.99,438.98,439.76,23889.0
2021-03-09 11:35:00,439.62,439.78,438.74,438.91,11537.0,439.62,439.78,438.74,438.91,11537.0
2021-03-09 11:40:00,438.9,439.15,438.74,439.04,14453.0,438.9,439.15,438.74,439.04,14453.0
2021-03-09 11:45:00,438.96,439.04,438.03,438.09,43153.0,438.96,439.04,438.03,438.09,43153.0
2021-03-09 11:50:00,438.01,438.5,437.84,437.97,31090.0,438.01,438.5,437.84,437.97,31090.0
2021-03-09 11:55:00,438.14,438.47,437.62,437.79,12708.0,438.14,438.47,437.62,437.79,12708.0
2021-03-09 12:00:00,437.75,438.85,437.63,438.52,31726.0,437.75,438.85,437.63,438.52,31726.0
2021-03-09 12:05:00,438.4,439.52,438.31,439.09,14592.0,438.4,439.52,438.31,439.09,14592.0
2021-03-09 12:10:00,439.41,439.56,439.11,439.38,11373.0,439.41,439.56,439.11,439.38,11373.0
2021-03-09 12:15:00,439.38,439.78,438.93,438.94,16434.0,439.38,439.78,438.93,438.94,16434.0
2021-03-09 12:20:00,439.05,439.66,438.87,439.24,7928.0,439.05,439.66,438.87,439.24,7928.0
2021-03-09 12:25:00,439.25,439.76,439.25,439.49,8208.0,439.25,439.76,439.25,439.49,8208.0
2021-03-09 12:30:00,439.55,440.0,439.32,440.0,5683.0,439.55,440.0,439.32,440.0,5683.0
2021-03-09 12:35:00,440.0,440.27,439.8,440.07,8544.0,440.0,440.27,439.8,440.07,8544.0
2021-03-09 12:40:00,440.12,440.13,439.53,439.85,8893.0,440.12,440.13,439.53,439.85,8893.0
2021-03-09 12:45:00,439.97,439.97,439.31,439.9,7925.0,439.97,439.97,439.31,439.9,7925.0
2021-03-09 12:50:00,439.68,439.77,438.93,439.03,18945.0,439.68,439.77,438.93,439.03,18945.0
2021-03-09 12:55:00,439.07,439.2,438.53,438.76,16585.0,439.07,439.2,438.53,438.76,16585.0
2021-03-09 13:00:00,438.9,439.83,438.81,439.67,9267.0,438.9,439.83,438.81,439.67,9267.0
2021-03-09 13:05:00,439.67,440.03,439.54,439.92,8018.0,439.67,440.03,439.54,439.92,8018.0
2021-03-09 13:10:00,439.78,440.05,439.41,439.64,10541.0,439.78,440.05,439.41,439.64,10541.0
2021-03-09 13:15:00,439.64,439.71,438.87,439.6,16852.0,439.64,439.71,438.87,439.6,16852.0
2021-03-09 13:20:00,439.59,439.96,439.37,439.86,5079.0,439.59,439.96,439.37,439.86,5079.0
2021-03-09 13:25:00,440.01,440.39,439.6,439.89,8215.0,440.01,440.39,439.6,439.89,8215.0
2021-03-09 13:30:00,440.1,440.61,439.73,440.16,10564.0,440.1,440.61,439.73,440.16,10564.0
2021-03-09 13:35:00,440.16,440.37,439.93,440.25,7975.0,440.16,440.37,439.93,440.25,7975.0
2021-03-09 13:40:00,440.19,440.55,440.08,440.55,6469.0,440.19,440.55,440.08,440.55,6469.0
2021-03-09 13:45:00,440.19,440.51,439.86,440.43,6653.0,440.19,440.51,439.86,440.43,6653.0
2021-03-09 13:50:00,440.25,440.68,439.94,440.68,8699.0,440.25,440.68,439.94,440.68,8699.0
2021-03-09 13:55:00,440.69,440.69,440.21,440.22,7925.0,440.69,440.69,440.21,440.22,7925.0
2021-03-09 14:00:00,440.32,440.47,440.0,440.16,8629.0,440.32,440.47,440.0,440.16,8629.0
2021-03-09 14:05:00,440.03,440.15,439.65,440.03,7611.0,440.03,440.15,439.65,440.03,7611.0
2021-03-09 14:10:00,439.89,440.14,439.8,439.8,9890.0,439.89,440.14,439.8,439.8,9890.0
2021-03-09 14:15:00,439.62,439.75,439.32,439.53,13892.0,439.62,439.75,439.32,439.53,13892.0
2021-03-09 14:20:00,439.59,439.98,439.51,439.78,24654.0,439.59,439.98,439.51,439.78,24654.0
2021-03-09 14:25:00,439.81,440.12,439.64,439.73,12876.0,439.81,440.12,439.64,439.73,12876.0
2021-03-09 14:30:00,439.89,440.85,439.89,440.73,31155.0,439.89,440.85,439.89,440.73,31155.0
2021-03-09 14:35:00,440.81,441.47,440.6,441.17,23367.0,440.81,441.47,440.6,441.17,23367.0
2021-03-09 14:40:00,441.28,442.19,441.28,442.18,17554.0,441.28,442.19,441.28,442.18,17554.0
2021-03-09 14:45:00,442.17,442.38,441.52,441.68,21520.0,442.17,442.38,441.52,441.68,21520.0
2021-03-09 14:50:00,441.75,441.98,440.9,441.02,10696.0,441.75,441.98,440.9,441.02,10696.0
2021-03-09 14:55:00,441.03,441.3,440.16,440.37,14381.0,441.03,441.3,440.16,440.37,14381.0
2021-03-09 15:00:00,440.47,440.47,439.12,439.86,51405.0,440.47,440.47,439.12,439.86,51405.0
2021-03-09 15:05:00,439.94,440.47,439.94,440.1,14677.0,439.94,440.47,439.94,440.1,14677.0
2021-03-09 15:10:00,440.1,440.1,439.65,439.87,30364.0,440.1,440.1,439.65,439.87,30364.0
2021-03-09 15:15:00,439.88,439.98,439.58,439.66,31222.0,439.88,439.98,439.58,439.66,31222.0
2021-03-09 15:20:00,439.66,440.14,439.58,440.12,29345.0,439.66,440.14,439.58,440.12,29345.0
2021-03-09 15:25:00,440.06,440.87,440.06,440.79,15335.0,440.06,440.87,440.06,440.79,15335.0
2021-03-09 15:30:00,440.7,441.25,440.4,441.19,15451.0,440.7,441.25,440.4,441.19,15451.0
2021-03-09 15:35:00,441.16,441.69,440.25,441.54,31460.0,441.16,441.69,440.25,441.54,31460.0
2021-03-09 15:40:00,441.47,441.64,439.93,440.37,37332.0,441.47,441.64,439.93,440.37,37332.0
2021-03-09 15:45:00,440.3,440.87,440.12,440.34,41717.0,440.3,440.87,440.12,440.34,41717.0
2021-03-09 15:50:00,440.5,441.58,439.43,441.41,72298.0,440.5,441.58,439.43,441.41,72298.0
2021-03-09 15:55:00,441.21,441.22,438.48,439.18,154721.0,441.21,441.22,438.48,439.18,154721.0
2021-03-10 09:30:00,445.73,446.14,442.15,443.06,92477.0,445.73,446.14,442.15,443.06,92477.0
2021-03-10 09:35:00,442.48,444.85,442.48,444.31,32054.0,442.48,444.85,442.48,444.31,32054.0
2021-03-10 09:40:00,444.15,445.41,443.5,444.62,29236.0,444.15,445.41,443.5,444.62,29236.0
2021-03-10 09:45:00,444.82,446.15,443.54,445.49,26329.0,444.82,446.15,443.54,445.49,26329.0
2021-03-10 09:50:00,445.49,447.38,445.46,446.63,23738.0,445.49,447.38,445.46,446.63,23738.0
2021-03-10 09:55:00,446.27,446.64,444.83,444.95,18066.0,446.27,446.64,444.83,444.95,18066.0
2021-03-10 10:00:00,444.82,447.57,444.71,447.49,23012.0,444.82,447.57,444.71,447.49,23012.0
2021-03-10 10:05:00,447.23,448.46,447.23,447.5,20280.0,447.23,448.46,447.23,447.5,20280.0
2021-03-10 10:10:00,447.03,447.64,445.62,445.62,11283.0,447.03,447.64,445.62,445.62,11283.0
2021-03-10 10:15:00,445.99,446.95,445.78,446.14,17128.0,445.99,446.95,445.78,446.14,17128.0
2021-03-10 10:20:00,446.16,446.32,443.91,444.59,44279.0,446.16,446.32,443.91,444.59,44279.0
2021-03-10 10:25:00,444.49,444.58,442.64,442.79,23740.0,444.49,444.58,442.64,442.79,23740.0
2021-03-10 10:30:00,442.9,443.74,442.88,443.5,15121.0,442.9,443.74,442.88,443.5,15121.0
2021-03-10 10:35:00,443.52,443.64,441.46,441.86,17820.0,443.52,443.64,441.46,441.86,17820.0
2021-03-10 10:40:00,441.78,444.79,441.25,444.79,25242.0,441.78,444.79,441.25,444.79,25242.0
2021-03-10 10:45:00,444.69,445.64,444.62,444.62,16411.0,444.69,445.64,444.62,444.62,16411.0
2021-03-10 10:50:00,444.57,444.57,441.78,442.18,10853.0,444.57,444.57,441.78,442.18,10853.0
2021-03-10 10:55:00,442.75,445.54,442.16,444.67,21863.0,442.75,445.54,442.16,444.67,21863.0
2021-03-10 11:00:00,445.02,446.33,444.09,445.72,26078.0,445.02,446.33,444.09,445.72,26078.0
2021-03-10 11:05:00,445.71,445.71,443.13,443.25,29653.0,445.71,445.71,443.13,443.25,29653.0
2021-03-10 11:10:00,443.0,444.94,442.69,444.54,11615.0,443.0,444.94,442.69,444.54,11615.0
2021-03-10 11:15:00,444.36,444.54,443.13,443.68,18258.0,444.36,444.54,443.13,443.68,18258.0
2021-03-10 11:20:00,443.48,444.07,442.71,443.31,13082.0,443.48,444.07,442.71,443.31,13082.0
2021-03-10 11:25:00,443.48,444.59,443.47,444.19,10514.0,443.48,444.59,443.47,444.19,10514.0
2021-03-10 11:30:00,444.26,444.84,442.75,442.96,32362.0,444.26,444.84,442.75,442.96,32362.0
2021-03-10 11:35:00,442.96,443.17,442.24,442.97,16550.0,442.96,443.17,442.24,442.97,16550.0
2021-03-10 11:40:00,442.88,443.47,441.69,441.69,19510.0,442.88,443.47,441.69,441.69,19510.0
2021-03-10 11:45:00,441.81,443.28,441.81,443.26,11158.0,441.81,443.28,441.81,443.26,11158.0
2021-03-10 11:50:00,443.37,444.68,443.37,444.41,6093.0,443.37,444.68,443.37,444.41,6093.0
2021-03-10 11:55:00,444.44,444.54,443.01,443.74,26346.0,444.44,444.54,443.01,443.74,26346.0
2021-03-10 12:00:00,443.73,444.34,443.28,444.17,5675.0,443.73,444.34,443.28,444.17,5675.0
2021-03-10 12:05:00,443.94,444.51,443.74,444.49,16175.0,443.94,444.51,443.74,444.49,16175.0
2021-03-10 12:10:00,444.54,444.86,444.41,444.56,3679.0,444.54,444.86,444.41,444.56,3679.0
2021-03-10 12:15:00,444.54,444.84,443.83,443.83,15516.0,444.54,444.84,443.83,443.83,15516.0
2021-03-10 12:20:00,443.83,444.07,443.48,443.86,9641.0,443.83,444.07,443.48,443.86,9641.0
2021-03-10 12:25:00,444.01,444.02,442.34,442.65,17925.0,444.01,444.02,442.34,442.65,17925.0
2021-03-10 12:30:00,442.64,443.15,441.97,442.44,10303.0,442.64,443.15,441.97,442.44,10303.0
2021-03-10 12:35:00,442.65,442.69,441.44,441.44,22844.0,442.65,442.69,441.44,441.44,22844.0
2021-03-10 12:40:00,441.28,441.83,440.95,441.8,10284.0,441.28,441.83,440.95,441.8,10284.0
2021-03-10 12:45:00,442.18,443.87,442.18,443.52,8583.0,442.18,443.87,442.18,443.52,8583.0
2021-03-10 12:50:00,443.61,443.69,443.24,443.35,4357.0,443.61,443.69,443.24,443.35,4357.0
2021-03-10 12:55:00,443.66,444.0,443.05,443.61,9992.0,443.66,444.0,443.05,443.61,9992.0
2021-03-10 13:00:00,443.77,443.82,441.25,442.95,7795.0,443.77,443.82,441.25,442.95,7795.0
2021-03-10 13:05:00,442.78,443.22,441.78,443.18,11540.0,442.78,443.22,441.78,443.18,11540.0
2021-03-10 13:10:00,443.33,443.82,442.51,442.54,6854.0,443.33,443.82,442.51,442.54,6854.0
2021-03-10 13:15:00,442.54,442.62,441.28,441.78,9990.0,442.54,442.62,441.28,441.78,9990.0
2021-03-10 13:20:00,441.63,441.82,441.22,441.6,4961.0,441.63,441.82,441.22,441.6,4961.0
2021-03-10 13:25:00,441.46,441.72,440.47,441.55,18599.0,441.46,441.72,440.47,441.55,18599.0
2021-03-10 13:30:00,441.62,442.57,440.94,441.28,14576.0,441.62,442.57,440.94,441.28,14576.0
2021-03-10 13:35:00,441.32,441.6,440.02,440.46,10299.0,441.32,441.6,440.02,440.46,10299.0
2021-03-10 13:40:00,440.53,441.37,440.3,440.89,11212.0,440.53,441.37,440.3,440.89,11212.0
2021-03-10 13:45:00,440.85,440.92,439.08,439.75,14951.0,440.85,440.92,439.08,439.75,14951.0
2021-03-10 13:50:00,439.61,440.04,439.08,439.44,13666.0,439.61,440.04,439.08,439.44,13666.0
2021-03-10 13:55:00,439.28,440.23,439.03,439.78,18548.0,439.28,440.23,439.03,439.78,18548.0
2021-03-10 14:00:00,439.76,440.28,439.23,440.02,14564.0,439.76,440.28,439.23,440.02,14564.0
2021-03-10 14:05:00,440.06,440.73,439.79,439.96,9307.0,440.06,440.73,439.79,439.96,9307.0
2021-03-10 14:10:00,439.92,441.17,439.78,441.17,7004.0,439.92,441.17,439.78,441.17,7004.0
2021-03-10 14:15:00,441.18,441.18,440.26,440.27,9142.0,441.18,441.18,440.26,440.27,9142.0
2021-03-10 14:20:00,440.31,440.45,438.9,439.23,9499.0,440.31,440.45,438.9,439.23,9499.0
2021-03-10 14:25:00,439.12,439.94,439.01,439.93,7822.0,439.12,439.94,439.01,439.93,7822.0
2021-03-10 14:30:00,439.94,440.18,439.57,439.69,12215.0,439.94,440.18,439.57,439.69,12215.0
2021-03-10 14:35:00,439.81,440.29,439.68,439.89,12145.0,439.81,440.29,439.68,439.89,12145.0
2021-03-10 14:40:00,439.79,440.67,439.7,440.48,15434.0,439.79,440.67,439.7,440.48,15434.0
2021-03-10 14:45:00,440.58,442.38,440.43,442.35,17667.0,440.58,442.38,440.43,442.35,17667.0
2021-03-10 14:50:00,442.47,442.63,441.38,441.63,16595.0,442.47,442.63,441.38,441.63,16595.0
2021-03-10 14:55:00,441.72,441.72,441.09,441.1,16844.0,441.72,441.72,441.09,441.1,16844.0
2021-03-10 15:00:00,441.18,441.97,440.5,440.63,17340.0,441.18,441.97,440.5,440.63,17340.0
2021-03-10 15:05:00,440.65,441.32,440.32,441.22,15555.0,440.65,441.32,440.32,441.22,15555.0
2021-03-10 15:10:00,441.14,441.36,440.35,440.48,12405.0,441.14,441.36,440.35,440.48,12405.0
2021-03-10 15:15:00,440.5,441.19,440.32,440.44,17641.0,440.5,441.19,440.32,440.44,17641.0
2021-03-10 15:20:00,440.48,440.87,439.85,439.85,19371.0,440.48,440.87,439.85,439.85,19371.0
2021-03-10 15:25:00,439.91,439.96,438.91,439.36,37830.0,439.91,439.96,438.91,439.36,37830.0
2021-03-10 15:30:00,439.28,439.49,438.62,438.68,23844.0,439.28,439.49,438.62,438.68,23844.0
2021-03-10 15:35:00,438.73,439.34,438.5,438.89,24409.0,438.73,439.34,438.5,438.89,24409.0
2021-03-10 15:40:00,438.94,439.81,438.9,439.06,33099.0,438.94,439.81,438.9,439.06,33099.0
2021-03-10 15:45:00,439.14,439.89,438.91,439.8,36501.0,439.14,439.89,438.91,439.8,36501.0
2021-03-10 15:50:00,439.69,439.69,437.24,437.32,74754.0,439.69,439.69,437.24,437.32,74754.0
2021-03-10 15:55:00,437.3,437.71,436.82,437.35,121653.0,437.3,437.71,436.82,437.35,121653.0
2021-03-11 09:30:00,448.14,450.79,447.43,450.01,108559.0,448.14,450.79,447.43,450.01,108559.0
2021-03-11 09:35:00,449.93,450.24,448.5,449.44,38349.0,449.93,450.24,448.5,449.44,38349.0
2021-03-11 09:40:00,449.43,449.52,447.32,447.69,71255.0,449.43,449.52,447.32,447.69,71255.0
2021-03-11 09:45:00,447.96,450.78,447.84,450.78,31186.0,447.96,450.78,447.84,450.78,31186.0
2021-03-11 09:50:00,450.7,451.25,447.79,448.13,47006.0,450.7,451.25,447.79,448.13,47006.0
2021-03-11 09:55:00,448.14,449.1,447.3,448.86,29684.0,448.14,449.1,447.3,448.86,29684.0
2021-03-11 10:00:00,449.47,451.0,449.4,450.98,25022.0,449.47,451.0,449.4,450.98,25022.0
2021-03-11 10:05:00,450.71,450.83,450.04,450.49,21388.0,450.71,450.83,450.04,450.49,21388.0
2021-03-11 10:10:00,450.49,451.3,450.39,450.82,15293.0,450.49,451.3,450.39,450.82,15293.0
2021-03-11 10:15:00,450.84,451.28,448.36,448.89,25124.0,450.84,451.28,448.36,448.89,25124.0
2021-03-11 10:20:00,448.84,450.1,448.38,449.64,13251.0,448.84,450.1,448.38,449.64,13251.0
2021-03-11 10:25:00,449.83,450.45,448.68,448.68,12257.0,449.83,450.45,448.68,448.68,12257.0
2021-03-11 10:30:00,448.71,449.6,448.24,448.74,15577.0,448.71,449.6,448.24,448.74,15577.0
2021-03-11 10:35:00,448.87,449.53,448.39,448.65,11807.0,448.87,449.53,448.39,448.65,11807.0
2021-03-11 10:40:00,448.73,449.32,448.59,449.05,11233.0,448.73,449.32,448.59,449.05,11233.0
2021-03-11 10:45:00,449.24,449.55,448.38,449.32,12811.0,449.24,449.55,448.38,449.32,12811.0
2021-03-11 10:50:00,449.51,450.11,449.06,449.31,10753.0,449.51,450.11,449.06,449.31,10753.0
2021-03-11 10:55:00,449.29,450.14,448.6,450.07,10156.0,449.29,450.14,448.6,450.07,10156.0
2021-03-11 11:00:00,450.07,450.52,449.92,450.13,9680.0,450.07,450.52,449.92,450.13,9680.0
2021-03-11 11:05:00,450.11,451.24,449.99,451.08,18184.0,450.11,451.24,449.99,451.08,18184.0
2021-03-11 11:10:00,450.94,451.3,450.61,451.06,10870.0,450.94,451.3,450.61,451.06,10870.0
2021-03-11 11:15:00,451.06,451.55,451.01,451.27,21959.0,451.06,451.55,451.01,451.27,21959.0
2021-03-11 11:20:00,451.25,451.66,451.03,451.51,13284.0,451.25,451.66,451.03,451.51,13284.0
2021-03-11 11:25:00,451.47,451.68,451.05,451.06,11892.0,451.47,451.68,451.05,451.06,11892.0
2021-03-11 11:30:00,450.99,451.62,450.69,451.44,11347.0,450.99,451.62,450.69,451.44,11347.0
2021-03-11 11:35:00,451.42,452.07,451.42,451.68,7534.0,451.42,452.07,451.42,451.68,7534.0
2021-03-11 11:40:00,451.8,452.26,451.52,451.86,19877.0,451.8,452.26,451.52,451.86,19877.0
2021-03-11 11:45:00,451.85,451.85,450.68,451.02,18066.0,451.85,451.85,450.68,451.02,18066.0
2021-03-11 11:50:00,451.03,452.23,450.78,452.23,11695.0,451.03,452.23,450.78,452.23,11695.0
2021-03-11 11:55:00,452.2,452.48,451.68,451.84,9311.0,452.2,452.48,451.68,451.84,9311.0
2021-03-11 12:00:00,451.94,452.42,451.33,452.42,16320.0,451.94,452.42,451.33,452.42,16320.0
2021-03-11 12:05:00,452.17,453.09,452.17,453.09,14632.0,452.17,453.09,452.17,453.09,14632.0
2021-03-11 12:10:00,453.08,453.51,452.82,453.15,13005.0,453.08,453.51,452.82,453.15,13005.0
2021-03-11 12:15:00,453.08,453.36,452.75,453.3,15418.0,453.08,453.36,452.75,453.3,15418.0
2021-03-11 12:20:00,453.17,453.27,452.01,452.06,19274.0,453.17,453.27,452.01,452.06,19274.0
2021-03-11 12:25:00,451.97,452.35,451.92,452.27,21727.0,451.97,452.35,451.92,452.27,21727.0
2021-03-11 12:30:00,452.36,452.92,452.2,452.91,23904.0,452.36,452.92,452.2,452.91,23904.0
2021-03-11 12:35:00,452.91,452.91,451.77,451.93,14990.0,452.91,452.91,451.77,451.93,14990.0
2021-03-11 12:40:00,452.0,452.33,451.75,452.09,8266.0,452.0,452.33,451.75,452.09,8266.0
2021-03-11 12:45:00,452.07,452.67,451.88,452.4,5825.0,452.07,452.67,451.88,452.4,5825.0
2021-03-11 12:50:00,452.45,452.67,451.61,451.61,7968.0,452.45,452.67,451.61,451.61,7968.0
2021-03-11 12:55:00,451.71,452.4,451.35,452.1,14782.0,451.71,452.4,451.35,452.1,14782.0
2021-03-11 13:00:00,452.0,453.15,451.72,452.99,15076.0,452.0,453.15,451.72,452.99,15076.0
2021-03-11 13:05:00,453.18,453.73,453.02,453.12,9685.0,453.18,453.73,453.02,453.12,9685.0
2021-03-11 13:10:00,453.16,454.07,452.75,453.47,18010.0,453.16,454.07,452.75,453.47,18010.0
2021-03-11 13:15:00,453.54,453.92,453.31,453.54,12931.0,453.54,453.92,453.31,453.54,12931.0
2021-03-11 13:20:00,453.62,453.62,452.88,453.24,14688.0,453.62,453.62,452.88,453.24,14688.0
2021-03-11 13:25:00,453.25,453.26,452.73,453.06,21953.0,453.25,453.26,452.73,453.06,21953.0
2021-03-11 13:30:00,453.21,453.48,452.13,452.21,18473.0,453.21,453.48,452.13,452.21,18473.0
2021-03-11 13:35:00,452.0,452.84,451.92,452.81,10929.0,452.0,452.84,451.92,452.81,10929.0
2021-03-11 13:40:00,452.92,453.24,452.59,452.59,10573.0,452.92,453.24,452.59,452.59,10573.0
2021-03-11 13:45:00,452.74,452.79,452.37,452.47,4639.0,452.74,452.79,452.37,452.47,4639.0
2021-03-11 13:50:00,452.37,452.76,452.21,452.65,9418.0,452.37,452.76,452.21,452.65,9418.0
2021-03-11 13:55:00,452.56,452.82,451.92,452.48,18370.0,452.56,452.82,451.92,452.48,18370.0
2021-03-11 14:00:00,452.47,453.16,452.47,453.06,12527.0,452.47,453.16,452.47,453.06,12527.0
2021-03-11 14:05:00,453.06,453.8,452.89,453.36,18848.0,453.06,453.8,452.89,453.36,18848.0
2021-03-11 14:10:00,453.37,453.55,453.07,453.25,9515.0,453.37,453.55,453.07,453.25,9515.0
2021-03-11 14:15:00,453.27,453.27,452.6,452.74,9112.0,453.27,453.27,452.6,452.74,9112.0
2021-03-11 14:20:00,452.72,452.78,452.39,452.78,11991.0,452.72,452.78,452.39,452.78,11991.0
2021-03-11 14:25:00,452.78,452.89,452.25,452.36,9707.0,452.78,452.89,452.25,452.36,9707.0
2021-03-11 14:30:00,452.5,452.75,452.13,452.63,17381.0,452.5,452.75,452.13,452.63,17381.0
2021-03-11 14:35:00,452.63,452.74,452.17,452.57,10362.0,452.63,452.74,452.17,452.57,10362.0
2021-03-11 14:40:00,452.51,453.06,452.49,452.94,15313.0,452.51,453.06,452.49,452.94,15313.0
2021-03-11 14:45:00,453.08,453.19,452.69,452.81,25037.0,453.08,453.19,452.69,452.81,25037.0
2021-03-11 14:50:00,452.75,453.54,452.66,453.54,14624.0,452.75,453.54,452.66,453.54,14624.0
2021-03-11 14:55:00,453.61,453.61,452.72,453.02,13208.0,453.61,453.61,452.72,453.02,13208.0
2021-03-11 15:00:00,452.85,453.29,452.65,453.08,8801.0,452.85,453.29,452.65,453.08,8801.0
2021-03-11 15:05:00,453.08,453.48,452.7,453.41,18143.0,453.08,453.48,452.7,453.41,18143.0
2021-03-11 15:10:00,453.34,453.34,452.85,453.0,11867.0,453.34,453.34,452.85,453.0,11867.0
2021-03-11 15:15:00,452.99,453.33,452.83,452.99,11292.0,452.99,453.33,452.83,452.99,11292.0
2021-03-11 15:20:00,452.98,453.56,452.83,453.41,14402.0,452.98,453.56,452.83,453.41,14402.0
2021-03-11 15:25:00,453.29,453.52,452.86,453.44,16635.0,453.29,453.52,452.86,453.44,16635.0
2021-03-11 15:30:00,453.48,453.52,452.01,452.01,16989.0,453.48,453.52,452.01,452.01,16989.0
2021-03-11 15:35:00,452.11,452.41,451.71,452.14,16366.0,452.11,452.41,451.71,452.14,16366.0
2021-03-11 15:40:00,452.19,452.32,452.0,452.24,15641.0,452.19,452.32,452.0,452.24,15641.0
2021-03-11 15:45:00,452.23,452.78,451.96,452.62,23340.0,452.23,452.78,451.96,452.62,23340.0
2021-03-11 15:50:00,452.64,453.07,452.03,452.73,38997.0,452.64,453.07,452.03,452.73,38997.0
2021-03-11 15:55:00,452.57,452.57,451.03,451.05,126835.0,452.57,452.57,451.03,451.05,126835.0
2021-03-12 09:30:00,443.46,444.07,439.41,440.37,71626.0,443.46,444.07,439.41,440.37,71626.0
2021-03-12 09:35:00,440.42,440.52,438.79,439.98,30604.0,440.42,440.52,438.79,439.98,30604.0
2021-03-12 09:40:00,439.99,442.55,439.83,442.05,25070.0,439.99,442.55,439.83,442.05,25070.0
2021-03-12 09:45:00,442.06,442.94,440.41,442.26,17206.0,442.06,442.94,440.41,442.26,17206.0
2021-03-12 09:50:00,442.53,442.94,441.1,441.71,20110.0,442.53,442.94,441.1,441.71,20110.0
2021-03-12 09:55:00,441.71,443.12,441.36,443.12,10724.0,441.71,443.12,441.36,443.12,10724.0
2021-03-12 10:00:00,443.14,443.71,441.93,443.71,14278.0,443.14,443.71,441.93,443.71,14278.0
2021-03-12 10:05:00,443.76,444.42,442.04,442.4,14593.0,443.76,444.42,442.04,442.4,14593.0
2021-03-12 10:10:00,442.4,442.53,441.13,441.99,9241.0,442.4,442.53,441.13,441.99,9241.0
2021-03-12 10:15:00,442.01,442.64,441.17,442.27,26876.0,442.01,442.64,441.17,442.27,26876.0
2021-03-12 10:20:00,441.72,442.64,440.7,441.22,23158.0,441.72,442.64,440.7,441.22,23158.0
2021-03-12 10:25:00,441.11,441.22,438.87,440.31,32626.0,441.11,441.22,438.87,440.31,32626.0
2021-03-12 10:30:00,439.95,440.91,439.64,440.51,18938.0,439.95,440.91,439.64,440.51,18938.0
2021-03-12 10:35:00,440.33,440.34,438.97,440.02,18437.0,440.33,440.34,438.97,440.02,18437.0
2021-03-12 10:40:00,440.0,441.0,439.89,440.61,17515.0,440.0,441.0,439.89,440.61,17515.0
2021-03-12 10:45:00,440.6,441.89,440.3,441.65,15026.0,440.6,441.89,440.3,441.65,15026.0
2021-03-12 10:50:00,441.7,442.06,439.23,439.5,36261.0,441.7,442.06,439.23,439.5,36261.0
2021-03-12 10:55:00,439.49,440.31,438.6,440.31,29614.0,439.49,440.31,438.6,440.31,29614.0
2021-03-12 11:00:00,440.01,440.29,438.6,439.52,68437.0,440.01,440.29,438.6,439.52,68437.0
2021-03-12 11:05:00,439.59,441.79,439.42,441.79,26665.0,439.59,441.79,439.42,441.79,26665.0
2021-03-12 11:10:00,441.71,442.69,441.48,442.02,28065.0,441.71,442.69,441.48,442.02,28065.0
2021-03-12 11:15:00,441.79,442.8,441.67,441.95,14274.0,441.79,442.8,441.67,441.95,14274.0
2021-03-12 11:20:00,442.16,443.82,442.11,443.82,15336.0,442.16,443.82,442.11,443.82,15336.0
2021-03-12 11:25:00,443.54,444.26,443.24,444.08,12213.0,443.54,444.26,443.24,444.08,12213.0
2021-03-12 11:30:00,444.03,444.26,443.43,443.73,12036.0,444.03,444.26,443.43,443.73,12036.0
2021-03-12 11:35:00,443.74,445.31,443.51,444.59,22571.0,443.74,445.31,443.51,444.59,22571.0
2021-03-12 11:40:00,444.66,445.11,444.14,444.85,18395.0,444.66,445.11,444.14,444.85,18395.0
2021-03-12 11:45:00,444.74,445.15,444.48,444.91,6210.0,444.74,445.15,444.48,444.91,6210.0
2021-03-12 11:50:00,444.91,445.89,444.75,445.11,10652.0,444.91,445.89,444.75,445.11,10652.0
2021-03-12 11:55:00,445.35,445.4,444.59,445.37,10272.0,445.35,445.4,444.59,445.37,10272.0
2021-03-12 12:00:00,445.21,445.24,444.25,444.25,5381.0,445.21,445.24,444.25,444.25,5381.0
2021-03-12 12:05:00,444.43,445.45,444.11,445.0,9118.0,444.43,445.45,444.11,445.0,9118.0
2021-03-12 12:10:00,444.88,445.29,444.82,445.25,6358.0,444.88,445.29,444.82,445.25,6358.0
2021-03-12 12:15:00,445.37,445.63,444.94,445.0,10556.0,445.37,445.63,444.94,445.0,10556.0
2021-03-12 12:20:00,445.12,445.85,445.04,445.83,12943.0,445.12,445.85,445.04,445.83,12943.0
2021-03-12 12:25:00,445.71,445.84,444.74,445.02,8542.0,445.71,445.84,444.74,445.02,8542.0
2021-03-12 12:30:00,445.0,445.78,444.91,445.56,13824.0,445.0,445.78,444.91,445.56,13824.0
2021-03-12 12:35:00,445.58,445.73,445.01,445.06,5622.0,445.58,445.73,445.01,445.06,5622.0
2021-03-12 12:40:00,445.56,445.57,444.33,444.48,6584.0,445.56,445.57,444.33,444.48,6584.0
2021-03-12 12:45:00,444.35,444.59,443.99,444.07,8499.0,444.35,444.59,443.99,444.07,8499.0
2021-03-12 12:50:00,443.94,443.94,442.88,443.06,8100.0,443.94,443.94,442.88,443.06,8100.0
2021-03-12 12:55:00,443.17,443.34,442.52,443.05,5715.0,443.17,443.34,442.52,443.05,5715.0
2021-03-12 13:00:00,443.23,443.23,442.41,442.8,6451.0,443.23,443.23,442.41,442.8,6451.0
2021-03-12 13:05:00,442.65,443.35,442.6,443.23,10464.0,442.65,443.35,442.6,443.23,10464.0
2021-03-12 13:10:00,443.24,443.24,442.52,442.94,4787.0,443.24,443.24,442.52,442.94,4787.0
2021-03-12 13:15:00,442.99,443.03,442.59,442.61,7777.0,442.99,443.03,442.59,442.61,7777.0
2021-03-12 13:20:00,442.82,443.25,442.65,443.25,5224.0,442.82,443.25,442.65,443.25,5224.0
2021-03-12 13:25:00,442.97,443.93,442.97,443.85,3569.0,442.97,443.93,442.97,443.85,3569.0
2021-03-12 13:30:00,443.91,444.36,443.82,444.36,3845.0,443.91,444.36,443.82,444.36,3845.0
2021-03-12 13:35:00,444.03,444.24,443.73,444.11,6477.0,444.03,444.24,443.73,444.11,6477.0
2021-03-12 13:40:00,444.07,444.9,444.05,444.23,3497.0,444.07,444.9,444.05,444.23,3497.0
2021-03-12 13:45:00,444.34,444.51,443.76,443.8,6272.0,444.34,444.51,443.76,443.8,6272.0
2021-03-12 13:50:00,443.87,444.69,443.87,444.16,4466.0,443.87,444.69,443.87,444.16,4466.0
2021-03-12 13:55:00,444.22,444.31,443.57,443.58,5965.0,444.22,444.31,443.57,443.58,5965.0
2021-03-12 14:00:00,443.63,444.06,443.11,443.33,8233.0,443.63,444.06,443.11,443.33,8233.0
2021-03-12 14:05:00,443.3,443.9,443.27,443.77,3233.0,443.3,443.9,443.27,443.77,3233.0
2021-03-12 14:10:00,443.6,444.06,443.49,443.89,5642.0,443.6,444.06,443.49,443.89,5642.0
2021-03-12 14:15:00,443.85,444.23,443.67,444.17,4247.0,443.85,444.23,443.67,444.17,4247.0
2021-03-12 14:20:00,443.95,443.95,443.34,443.34,3283.0,443.95,443.95,443.34,443.34,3283.0
2021-03-12 14:25:00,443.39,443.55,443.0,443.55,5587.0,443.39,443.55,443.0,443.55,5587.0
2021-03-12 14:30:00,443.43,443.55,442.95,443.42,5821.0,443.43,443.55,442.95,443.42,5821.0
2021-03-12 14:35:00,443.36,443.38,442.91,443.14,3759.0,443.36,443.38,442.91,443.14,3759.0
2021-03-12 14:40:00,443.17,444.19,443.17,444.01,4670.0,443.17,444.19,443.17,444.01,4670.0
2021-03-12 14:45:00,444.25,444.5,443.94,443.98,5736.0,444.25,444.5,443.94,443.98,5736.0
2021-03-12 14:50:00,444.05,444.61,443.7,444.34,5459.0,444.05,444.61,443.7,444.34,5459.0
2021-03-12 14:55:00,444.14,444.22,443.86,443.87,4132.0,444.14,444.22,443.86,443.87,4132.0
2021-03-12 15:00:00,443.87,444.02,443.51,443.96,7100.0,443.87,444.02,443.51,443.96,7100.0
2021-03-12 15:05:00,443.75,443.9,443.13,443.32,9075.0,443.75,443.9,443.13,443.32,9075.0
2021-03-12 15:10:00,443.27,443.68,442.85,443.15,6307.0,443.27,443.68,442.85,443.15,6307.0
2021-03-12 15:15:00,443.21,443.72,443.15,443.45,8519.0,443.21,443.72,443.15,443.45,8519.0
2021-03-12 15:20:00,443.36,443.66,443.15,443.66,8177.0,443.36,443.66,443.15,443.66,8177.0
2021-03-12 15:25:00,443.71,443.71,443.16,443.23,9259.0,443.71,443.71,443.16,443.23,9259.0
2021-03-12 15:30:00,443.36,443.38,442.67,442.96,12979.0,443.36,443.38,442.67,442.96,12979.0
2021-03-12 15:35:00,443.0,444.27,442.98,444.25,10549.0,443.0,444.27,442.98,444.25,10549.0
2021-03-12 15:40:00,444.21,444.51,443.95,444.39,13861.0,444.21,444.51,443.95,444.39,13861.0
2021-03-12 15:45:00,444.35,444.52,444.0,444.0,17133.0,444.35,444.52,444.0,444.0,17133.0
2021-03-12 15:50:00,444.02,444.16,443.37,443.53,31336.0,444.02,444.16,443.37,443.53,31336.0
2021-03-12 15:55:00,443.5,444.61,443.5,444.3,59426.0,443.5,444.61,443.5,444.3,59426.0
2021-03-15 09:30:00,444.47,445.56,443.0,444.73,60012.0,444.47,445.56,443.0,444.73,60012.0
2021-03-15 09:35:00,444.66,445.86,444.32,445.4,27055.0,444.66,445.86,444.32,445.4,27055.0
2021-03-15 09:40:00,445.09,445.62,443.07,443.38,41269.0,445.09,445.62,443.07,443.38,41269.0
2021-03-15 09:45:00,443.24,444.7,443.07,443.98,34410.0,443.24,444.7,443.07,443.98,34410.0
2021-03-15 09:50:00,443.94,444.71,443.59,444.33,15999.0,443.94,444.71,443.59,444.33,15999.0
2021-03-15 09:55:00,444.41,444.71,442.57,442.77,16048.0,444.41,444.71,442.57,442.77,16048.0
2021-03-15 10:00:00,442.94,443.14,442.02,442.65,23323.0,442.94,443.14,442.02,442.65,23323.0
2021-03-15 10:05:00,442.46,443.11,441.69,442.18,17579.0,442.46,443.11,441.69,442.18,17579.0
2021-03-15 10:10:00,442.49,444.75,442.22,444.49,24315.0,442.49,444.75,442.22,444.49,24315.0
2021-03-15 10:15:00,444.44,444.44,442.81,443.02,14523.0,444.44,444.44,442.81,443.02,14523.0
2021-03-15 10:20:00,443.02,443.02,440.78,440.79,15979.0,443.02,443.02,440.78,440.79,15979.0
2021-03-15 10:25:00,440.97,441.08,439.85,440.72,22153.0,440.97,441.08,439.85,440.72,22153.0
2021-03-15 10:30:00,440.53,442.38,440.53,442.05,13355.0,440.53,442.38,440.53,442.05,13355.0
2021-03-15 10:35:00,442.03,442.26,441.08,441.4,12175.0,442.03,442.26,441.08,441.4,12175.0
2021-03-15 10:40:00,441.53,443.0,441.52,442.64,14182.0,441.53,443.0,441.52,442.64,14182.0
2021-03-15 10:45:00,442.72,443.72,442.46,443.37,44256.0,442.72,443.72,442.46,443.37,44256.0
2021-03-15 10:50:00,443.42,443.42,442.35,442.35,15499.0,443.42,443.42,442.35,442.35,15499.0
2021-03-15 10:55:00,442.31,442.7,441.6,442.39,15534.0,442.31,442.7,441.6,442.39,15534.0
2021-03-15 11:00:00,442.57,442.83,441.46,441.76,16447.0,442.57,442.83,441.46,441.76,16447.0
2021-03-15 11:05:00,441.87,442.76,441.75,442.56,20443.0,441.87,442.76,441.75,442.56,20443.0
2021-03-15 11:10:00,442.52,443.24,442.27,442.42,8712.0,442.52,443.24,442.27,442.42,8712.0
2021-03-15 11:15:00,442.69,442.86,441.78,441.95,10764.0,442.69,442.86,441.78,441.95,10764.0
2021-03-15 11:20:00,441.8,441.93,440.33,440.8,12067.0,441.8,441.93,440.33,440.8,12067.0
2021-03-15 11:25:00,440.77,440.83,439.92,440.43,21151.0,440.77,440.83,439.92,440.43,21151.0
2021-03-15 11:30:00,440.43,440.76,439.72,439.86,18661.0,440.43,440.76,439.72,439.86,18661.0
2021-03-15 11:35:00,439.91,440.03,438.75,439.12,34527.0,439.91,440.03,438.75,439.12,34527.0
2021-03-15 11:40:00,438.99,439.33,437.77,438.56,66372.0,438.99,439.33,437.77,438.56,66372.0
2021-03-15 11:45:00,438.56,439.05,438.3,438.87,40484.0,438.56,439.05,438.3,438.87,40484.0
2021-03-15 11:50:00,438.89,439.6,438.46,439.35,22811.0,438.89,439.6,438.46,439.35,22811.0
2021-03-15 11:55:00,439.46,440.0,439.08,439.58,9148.0,439.46,440.0,439.08,439.58,9148.0
2021-03-15 12:00:00,439.56,439.74,439.06,439.47,33967.0,439.56,439.74,439.06,439.47,33967.0
2021-03-15 12:05:00,439.51,440.58,439.39,440.45,13515.0,439.51,440.58,439.39,440.45,13515.0
2021-03-15 12:10:00,440.52,441.6,440.41,441.58,9604.0,440.52,441.6,440.41,441.58,9604.0
2021-03-15 12:15:00,441.65,442.49,441.56,442.24,20425.0,441.65,442.49,441.56,442.24,20425.0
2021-03-15 12:20:00,442.34,443.67,442.31,443.65,10488.0,442.34,443.67,442.31,443.65,10488.0
2021-03-15 12:25:00,443.65,443.74,443.0,443.24,12188.0,443.65,443.74,443.0,443.24,12188.0
2021-03-15 12:30:00,442.95,444.32,442.95,444.13,10367.0,442.95,444.32,442.95,444.13,10367.0
2021-03-15 12:35:00,444.06,444.51,443.69,443.74,20009.0,444.06,444.51,443.69,443.74,20009.0
2021-03-15 12:40:00,443.82,443.82,443.13,443.34,12947.0,443.82,443.82,443.13,443.34,12947.0
2021-03-15 12:45:00,443.34,444.13,442.9,443.95,17926.0,443.34,444.13,442.9,443.95,17926.0
2021-03-15 12:50:00,443.85,443.97,443.38,443.89,7385.0,443.85,443.97,443.38,443.89,7385.0
2021-03-15 12:55:00,443.98,444.15,443.42,444.15,8558.0,443.98,444.15,443.42,444.15,8558.0
2021-03-15 13:00:00,444.24,444.97,444.02,444.79,9434.0,444.24,444.97,444.02,444.79,9434.0
2021-03-15 13:05:00,444.84,445.12,444.43,444.43,8743.0,444.84,445.12,444.43,444.43,8743.0
2021-03-15 13:10:00,444.45,444.45,443.62,443.8,4005.0,444.45,444.45,443.62,443.8,4005.0
2021-03-15 13:15:00,443.61,443.72,443.08,443.71,7114.0,443.61,443.72,443.08,443.71,7114.0
2021-03-15 13:20:00,443.58,443.62,443.04,443.46,5791.0,443.58,443.62,443.04,443.46,5791.0
2021-03-15 13:25:00,443.76,443.93,443.56,443.92,2506.0,443.76,443.93,443.56,443.92,2506.0
2021-03-15 13:30:00,443.71,443.99,443.37,443.43,4354.0,443.71,443.99,443.37,443.43,4354.0
2021-03-15 13:35:00,443.71,444.15,443.49,444.12,6750.0,443.71,444.15,443.49,444.12,6750.0
2021-03-15 13:40:00,444.05,444.28,443.85,444.28,3317.0,444.05,444.28,443.85,444.28,3317.0
2021-03-15 13:45:00,444.38,444.93,444.23,444.82,7755.0,444.38,444.93,444.23,444.82,7755.0
2021-03-15 13:50:00,444.69,444.76,444.36,444.36,8265.0,444.69,444.76,444.36,444.36,8265.0
2021-03-15 13:55:00,444.36,444.53,444.0,444.25,5734.0,444.36,444.53,444.0,444.25,5734.0
2021-03-15 14:00:00,444.32,444.67,444.25,444.61,11671.0,444.32,444.67,444.25,444.61,11671.0
2021-03-15 14:05:00,444.74,444.79,444.46,444.48,3965.0,444.74,444.79,444.46,444.48,3965.0
2021-03-15 14:10:00,444.57,444.61,444.07,444.3,3991.0,444.57,444.61,444.07,444.3,3991.0
2021-03-15 14:15:00,444.45,444.72,444.2,444.54,10184.0,444.45,444.72,444.2,444.54,10184.0
2021-03-15 14:20:00,444.54,445.21,444.53,444.99,8247.0,444.54,445.21,444.53,444.99,8247.0
2021-03-15 14:25:00,444.91,445.07,444.59,444.76,7308.0,444.91,445.07,444.59,444.76,7308.0
2021-03-15 14:30:00,444.8,444.95,444.63,444.82,5432.0,444.8,444.95,444.63,444.82,5432.0
2021-03-15 14:35:00,444.81,444.87,444.36,444.36,5280.0,444.81,444.87,444.36,444.36,5280.0
2021-03-15 14:40:00,444.53,444.75,444.34,444.54,7797.0,444.53,444.75,444.34,444.54,7797.0
2021-03-15 14:45:00,444.67,444.88,444.6,444.78,6403.0,444.67,444.88,444.6,444.78,6403.0
2021-03-15 14:50:00,444.65,445.05,444.59,444.97,8298.0,444.65,445.05,444.59,444.97,8298.0
2021-03-15 14:55:00,445.0,445.09,444.67,445.01,5714.0,445.0,445.09,444.67,445.01,5714.0
2021-03-15 15:00:00,445.12,445.69,445.1,445.5,12018.0,445.12,445.69,445.1,445.5,12018.0
2021-03-15 15:05:00,445.6,445.62,444.96,445.42,7245.0,445.6,445.62,444.96,445.42,7245.0
2021-03-15 15:10:00,445.47,445.64,444.96,445.06,6441.0,445.47,445.64,444.96,445.06,6441.0
2021-03-15 15:15:00,445.18,445.75,445.14,445.28,10273.0,445.18,445.75,445.14,445.28,10273.0
2021-03-15 15:20:00,445.17,445.25,444.52,444.86,9622.0,445.17,445.25,444.52,444.86,9622.0
2021-03-15 15:25:00,444.88,445.44,444.85,444.99,22423.0,444.88,445.44,444.85,444.99,22423.0
2021-03-15 15:30:00,445.09,445.09,443.9,444.0,9925.0,445.09,445.09,443.9,444.0,9925.0
2021-03-15 15:35:00,444.03,445.09,443.98,444.87,17160.0,444.03,445.09,443.98,444.87,17160.0
2021-03-15 15:40:00,444.94,445.11,444.69,444.69,9915.0,444.94,445.11,444.69,444.69,9915.0
2021-03-15 15:45:00,444.96,446.01,444.96,445.97,16383.0,444.96,446.01,444.96,445.97,16383.0
2021-03-15 15:50:00,446.1,447.16,445.69,447.0,47711.0,446.1,447.16,445.69,447.0,47711.0
2021-03-15 15:55:00,447.01,447.79,447.0,447.59,71039.0,447.01,447.79,447.0,447.59,71039.0
2021-03-16 09:30:00,452.54,455.04,451.87,454.19,77829.0,452.54,455.04,451.87,454.19,77829.0
2021-03-16 09:35:00,454.44,454.99,452.69,452.98,26469.0,454.44,454.99,452.69,452.98,26469.0
2021-03-16 09:40:00,452.99,454.36,452.09,453.16,16215.0,452.99,454.36,452.09,453.16,16215.0
2021-03-16 09:45:00,453.03,455.45,452.91,455.34,18360.0,453.03,455.45,452.91,455.34,18360.0
2021-03-16 09:50:00,455.35,455.49,454.38,454.78,20783.0,455.35,455.49,454.38,454.78,20783.0
2021-03-16 09:55:00,455.09,455.43,454.48,455.23,17203.0,455.09,455.43,454.48,455.23,17203.0
2021-03-16 10:00:00,454.96,455.88,454.81,455.35,19775.0,454.96,455.88,454.81,455.35,19775.0
2021-03-16 10:05:00,455.36,456.1,454.76,456.05,19761.0,455.36,456.1,454.76,456.05,19761.0
2021-03-16 10:10:00,456.07,456.35,455.01,455.45,17685.0,456.07,456.35,455.01,455.45,17685.0
2021-03-16 10:15:00,455.5,455.63,454.48,454.64,12593.0,455.5,455.63,454.48,454.64,12593.0
2021-03-16 10:20:00,455.02,455.37,454.45,454.66,16092.0,455.02,455.37,454.45,454.66,16092.0
2021-03-16 10:25:00,454.65,455.44,454.64,455.04,20637.0,454.65,455.44,454.64,455.04,20637.0
2021-03-16 10:30:00,455.17,456.29,454.81,455.62,20608.0,455.17,456.29,454.81,455.62,20608.0
2021-03-16 10:35:00,455.66,456.64,455.66,456.34,10313.0,455.66,456.64,455.66,456.34,10313.0
2021-03-16 10:40:00,456.43,456.43,455.42,456.02,18096.0,456.43,456.43,455.42,456.02,18096.0
2021-03-16 10:45:00,455.85,455.85,454.83,455.35,17797.0,455.85,455.85,454.83,455.35,17797.0
2021-03-16 10:50:00,455.49,457.4,455.49,456.79,15058.0,455.49,457.4,455.49,456.79,15058.0
2021-03-16 10:55:00,456.71,457.41,456.71,457.03,14562.0,456.71,457.41,456.71,457.03,14562.0
2021-03-16 11:00:00,456.99,457.12,456.35,457.12,14296.0,456.99,457.12,456.35,457.12,14296.0
2021-03-16 11:05:00,457.16,457.2,455.5,455.5,11729.0,457.16,457.2,455.5,455.5,11729.0
2021-03-16 11:10:00,455.52,456.67,455.52,456.5,9511.0,455.52,456.67,455.52,456.5,9511.0
2021-03-16 11:15:00,456.6,456.89,456.1,456.52,9825.0,456.6,456.89,456.1,456.52,9825.0
2021-03-16 11:20:00,456.39,456.79,455.91,456.18,14057.0,456.39,456.79,455.91,456.18,14057.0
2021-03-16 11:25:00,456.34,456.8,456.14,456.28,6085.0,456.34,456.8,456.14,456.28,6085.0
2021-03-16 11:30:00,456.31,456.66,455.89,456.11,13345.0,456.31,456.66,455.89,456.11,13345.0
2021-03-16 11:35:00,456.12,456.33,455.15,455.32,10985.0,456.12,456.33,455.15,455.32,10985.0
2021-03-16 11:40:00,455.48,455.51,454.82,454.89,20209.0,455.48,455.51,454.82,454.89,20209.0
2021-03-16 11:45:00,454.86,455.34,454.25,455.27,26766.0,454.86,455.34,454.25,455.27,26766.0
2021-03-16 11:50:00,455.32,455.63,455.03,455.54,10212.0,455.32,455.63,455.03,455.54,10212.0
2021-03-16 11:55:00,455.54,455.54,455.08,455.42,15397.0,455.54,455.54,455.08,455.42,15397.0
2021-03-16 12:00:00,455.27,455.76,454.58,455.0,17929.0,455.27,455.76,454.58,455.0,17929.0
2021-03-16 12:05:00,455.11,455.15,454.25,454.93,10980.0,455.11,455.15,454.25,454.93,10980.0
2021-03-16 12:10:00,455.05,455.17,454.16,454.31,29575.0,455.05,455.17,454.16,454.31,29575.0
2021-03-16 12:15:00,454.34,454.82,454.03,454.71,21469.0,454.34,454.82,454.03,454.71,21469.0
2021-03-16 12:20:00,454.77,454.94,453.73,453.85,23143.0,454.77,454.94,453.73,453.85,23143.0
2021-03-16 12:25:00,453.75,454.21,453.45,454.17,24210.0,453.75,454.21,453.45,454.17,24210.0
2021-03-16 12:30:00,454.14,454.99,454.06,454.78,13134.0,454.14,454.99,454.06,454.78,13134.0
2021-03-16 12:35:00,454.95,454.95,454.0,454.08,10259.0,454.95,454.95,454.0,454.08,10259.0
2021-03-16 12:40:00,454.21,454.98,454.14,454.96,6884.0,454.21,454.98,454.14,454.96,6884.0
2021-03-16 12:45:00,455.13,455.3,454.95,455.22,6234.0,455.13,455.3,454.95,455.22,6234.0
2021-03-16 12:50:00,455.02,455.15,454.61,455.15,9035.0,455.02,455.15,454.61,455.15,9035.0
2021-03-16 12:55:00,455.01,455.63,454.92,455.54,7072.0,455.01,455.63,454.92,455.54,7072.0
2021-03-16 13:00:00,455.51,456.58,455.5,456.57,12896.0,455.51,456.58,455.5,456.57,12896.0
2021-03-16 13:05:00,456.53,456.97,455.92,456.82,11750.0,456.53,456.97,455.92,456.82,11750.0
2021-03-16 13:10:00,456.9,457.39,456.78,456.97,12504.0,456.9,457.39,456.78,456.97,12504.0
2021-03-16 13:15:00,456.86,457.21,456.44,457.09,10204.0,456.86,457.21,456.44,457.09,10204.0
2021-03-16 13:20:00,457.02,457.04,456.16,456.45,11146.0,457.02,457.04,456.16,456.45,11146.0
2021-03-16 13:25:00,456.26,456.94,456.02,456.02,11675.0,456.26,456.94,456.02,456.02,11675.0
2021-03-16 13:30:00,456.12,456.12,455.25,455.25,7026.0,456.12,456.12,455.25,455.25,7026.0
2021-03-16 13:35:00,455.28,455.28,454.0,454.28,19634.0,455.28,455.28,454.0,454.28,19634.0
2021-03-16 13:40:00,454.14,454.14,453.5,453.67,23382.0,454.14,454.14,453.5,453.67,23382.0
2021-03-16 13:45:00,453.46,454.16,453.45,454.02,7244.0,453.46,454.16,453.45,454.02,7244.0
2021-03-16 13:50:00,453.83,454.17,453.07,453.07,7404.0,453.83,454.17,453.07,453.07,7404.0
2021-03-16 13:55:00,453.07,453.65,452.38,453.25,13218.0,453.07,453.65,452.38,453.25,13218.0
2021-03-16 14:00:00,453.29,453.65,453.03,453.62,10469.0,453.29,453.65,453.03,453.62,10469.0
2021-03-16 14:05:00,453.51,453.51,452.0,452.48,12224.0,453.51,453.51,452.0,452.48,12224.0
2021-03-16 14:10:00,452.54,453.46,452.4,453.45,17183.0,452.54,453.46,452.4,453.45,17183.0
2021-03-16 14:15:00,453.41,453.66,453.15,453.28,13319.0,453.41,453.66,453.15,453.28,13319.0
2021-03-16 14:20:00,453.22,453.33,452.24,452.24,9919.0,453.22,453.33,452.24,452.24,9919.0
2021-03-16 14:25:00,452.13,452.2,450.96,450.98,17181.0,452.13,452.2,450.96,450.98,17181.0
2021-03-16 14:30:00,450.96,451.3,450.41,450.46,14065.0,450.96,451.3,450.41,450.46,14065.0
2021-03-16 14:35:00,450.38,450.7,450.28,450.42,16368.0,450.38,450.7,450.28,450.42,16368.0
2021-03-16 14:40:00,450.54,450.82,449.67,449.9,23762.0,450.54,450.82,449.67,449.9,23762.0
2021-03-16 14:45:00,450.0,450.75,450.0,450.53,9575.0,450.0,450.75,450.0,450.53,9575.0
2021-03-16 14:50:00,450.57,451.25,450.45,451.19,11400.0,450.57,451.25,450.45,451.19,11400.0
2021-03-16 14:55:00,451.01,451.89,451.0,451.81,10394.0,451.01,451.89,451.0,451.81,10394.0
2021-03-16 15:00:00,451.8,451.83,450.62,451.3,12297.0,451.8,451.83,450.62,451.3,12297.0
2021-03-16 15:05:00,451.23,451.85,451.23,451.63,11585.0,451.23,451.85,451.23,451.63,11585.0
2021-03-16 15:10:00,451.58,452.11,451.39,451.95,10021.0,451.58,452.11,451.39,451.95,10021.0
2021-03-16 15:15:00,451.89,452.48,451.73,452.43,11303.0,451.89,452.48,451.73,452.43,11303.0
2021-03-16 15:20:00,452.42,452.92,452.4,452.75,9509.0,452.42,452.92,452.4,452.75,9509.0
2021-03-16 15:25:00,452.81,453.0,451.8,452.28,17018.0,452.81,453.0,451.8,452.28,17018.0
2021-03-16 15:30:00,452.28,453.14,451.9,453.07,10690.0,452.28,453.14,451.9,453.07,10690.0
2021-03-16 15:35:00,453.08,453.64,453.04,453.38,27009.0,453.08,453.64,453.04,453.38,27009.0
2021-03-16 15:40:00,453.43,453.81,453.13,453.22,21949.0,453.43,453.81,453.13,453.22,21949.0
2021-03-16 15:45:00,453.22,453.5,452.6,452.62,35858.0,453.22,453.5,452.6,452.62,35858.0
2021-03-16 15:50:00,452.66,453.31,451.67,451.8,62732.0,452.66,453.31,451.67,451.8,62732.0
2021-03-16 15:55:00,451.92,451.92,450.29,450.46,122763.0,451.92,451.92,450.29,450.46,122763.0
2021-03-17 09:30:00,445.44,447.66,441.02,444.07,69581.0,445.44,447.66,441.02,444.07,69581.0
2021-03-17 09:35:00,443.54,444.26,442.0,442.88,25381.0,443.54,444.26,442.0,442.88,25381.0
2021-03-17 09:40:00,443.0,445.68,442.59,444.62,24701.0,443.0,445.68,442.59,444.62,24701.0
2021-03-17 09:45:00,444.97,446.46,443.77,445.72,14989.0,444.97,446.46,443.77,445.72,14989.0
2021-03-17 09:50:00,445.56,448.3,445.15,448.08,23232.0,445.56,448.3,445.15,448.08,23232.0
2021-03-17 09:55:00,448.17,448.81,447.25,448.57,19813.0,448.17,448.81,447.25,448.57,19813.0
2021-03-17 10:00:00,448.92,450.0,448.46,449.26,14495.0,448.92,450.0,448.46,449.26,14495.0
2021-03-17 10:05:00,449.41,449.51,448.45,448.78,16646.0,449.41,449.51,448.45,448.78,16646.0
2021-03-17 10:10:00,448.55,448.91,448.07,448.42,11239.0,448.55,448.91,448.07,448.42,11239.0
2021-03-17 10:15:00,448.63,449.4,448.28,449.37,14677.0,448.63,449.4,448.28,449.37,14677.0
2021-03-17 10:20:00,449.2,449.42,448.46,448.75,24600.0,449.2,449.42,448.46,448.75,24600.0
2021-03-17 10:25:00,448.7,449.09,448.23,448.36,15831.0,448.7,449.09,448.23,448.36,15831.0
2021-03-17 10:30:00,448.07,449.08,447.51,448.86,11346.0,448.07,449.08,447.51,448.86,11346.0
2021-03-17 10:35:00,449.0,450.05,448.65,448.89,16464.0,449.0,450.05,448.65,448.89,16464.0
2021-03-17 10:40:00,448.92,448.92,447.53,447.81,11320.0,448.92,448.92,447.53,447.81,11320.0
2021-03-17 10:45:00,447.81,447.92,447.24,447.35,9356.0,447.81,447.92,447.24,447.35,9356.0
2021-03-17 10:50:00,447.23,448.76,447.18,448.61,11032.0,447.23,448.76,447.18,448.61,11032.0
2021-03-17 10:55:00,448.56,448.7,446.99,447.17,9130.0,448.56,448.7,446.99,447.17,9130.0
2021-03-17 11:00:00,447.16,447.3,446.4,446.51,12828.0,447.16,447.3,446.4,446.51,12828.0
2021-03-17 11:05:00,446.72,446.89,445.57,446.09,11872.0,446.72,446.89,445.57,446.09,11872.0
2021-03-17 11:10:00,445.94,447.12,445.75,446.16,6112.0,445.94,447.12,445.75,446.16,6112.0
2021-03-17 11:15:00,445.93,446.65,445.74,446.65,13692.0,445.93,446.65,445.74,446.65,13692.0
2021-03-17 11:20:00,446.65,446.88,445.63,445.66,10943.0,446.65,446.88,445.63,445.66,10943.0
2021-03-17 11:25:00,445.76,445.88,445.07,445.84,8180.0,445.76,445.88,445.07,445.84,8180.0
2021-03-17 11:30:00,445.56,445.56,444.2,444.48,11861.0,445.56,445.56,444.2,444.48,11861.0
2021-03-17 11:35:00,444.48,444.91,443.46,443.46,9628.0,444.48,444.91,443.46,443.46,9628.0
2021-03-17 11:40:00,443.68,444.1,442.82,443.36,12307.0,443.68,444.1,442.82,443.36,12307.0
2021-03-17 11:45:00,443.49,444.22,443.02,444.17,8924.0,443.49,444.22,443.02,444.17,8924.0
2021-03-17 11:50:00,444.18,444.42,444.03,444.3,8477.0,444.18,444.42,444.03,444.3,8477.0
2021-03-17 11:55:00,444.13,444.13,443.14,443.14,11242.0,444.13,444.13,443.14,443.14,11242.0
2021-03-17 12:00:00,443.11,443.11,442.21,442.28,17892.0,443.11,443.11,442.21,442.28,17892.0
2021-03-17 12:05:00,442.35,443.54,442.35,443.35,9446.0,442.35,443.54,442.35,443.35,9446.0
2021-03-17 12:10:00,443.31,444.22,443.24,444.18,10692.0,443.31,444.22,443.24,444.18,10692.0
2021-03-17 12:15:00,444.4,445.52,444.4,445.46,8707.0,444.4,445.52,444.4,445.46,8707.0
2021-03-17 12:20:00,445.57,446.03,445.32,445.76,9841.0,445.57,446.03,445.32,445.76,9841.0
2021-03-17 12:25:00,445.63,446.23,445.43,446.09,9784.0,445.63,446.23,445.43,446.09,9784.0
2021-03-17 12:30:00,446.2,446.2,444.81,445.0,13815.0,446.2,446.2,444.81,445.0,13815.0
2021-03-17 12:35:00,445.04,445.26,444.53,444.88,7045.0,445.04,445.26,444.53,444.88,7045.0
2021-03-17 12:40:00,444.83,445.11,444.0,444.41,5350.0,444.83,445.11,444.0,444.41,5350.0
2021-03-17 12:45:00,444.43,445.28,444.15,445.22,16504.0,444.43,445.28,444.15,445.22,16504.0
2021-03-17 12:50:00,445.29,445.63,445.0,445.41,9020.0,445.29,445.63,445.0,445.41,9020.0
2021-03-17 12:55:00,445.18,445.57,443.84,444.19,7315.0,445.18,445.57,443.84,444.19,7315.0
2021-03-17 13:00:00,443.94,444.61,443.57,444.61,9692.0,443.94,444.61,443.57,444.61,9692.0
2021-03-17 13:05:00,444.56,445.33,444.21,444.7,7141.0,444.56,445.33,444.21,444.7,7141.0
2021-03-17 13:10:00,444.58,444.86,444.21,444.4,6874.0,444.58,444.86,444.21,444.4,6874.0
2021-03-17 13:15:00,444.56,445.25,443.83,445.03,8141.0,444.56,445.25,443.83,445.03,8141.0
2021-03-17 13:20:00,445.01,445.62,444.91,445.14,8100.0,445.01,445.62,444.91,445.14,8100.0
2021-03-17 13:25:00,445.5,445.5,444.79,445.29,6900.0,445.5,445.5,444.79,445.29,6900.0
2021-03-17 13:30:00,445.2,445.28,444.73,445.09,8249.0,445.2,445.28,444.73,445.09,8249.0
2021-03-17 13:35:00,445.2,445.68,444.85,444.85,8702.0,445.2,445.68,444.85,444.85,8702.0
2021-03-17 13:40:00,444.87,445.06,444.57,444.77,6086.0,444.87,445.06,444.57,444.77,6086.0
2021-03-17 13:45:00,444.67,444.87,444.38,444.76,10118.0,444.67,444.87,444.38,444.76,10118.0
2021-03-17 13:50:00,444.7,444.7,443.98,444.07,4803.0,444.7,444.7,443.98,444.07,4803.0
2021-03-17 13:55:00,444.0,444.71,444.0,444.3,4200.0,444.0,444.71,444.0,444.3,4200.0
2021-03-17 14:00:00,444.87,449.34,444.62,447.36,51490.0,444.87,449.34,444.62,447.36,51490.0
2021-03-17 14:05:00,447.31,448.53,447.14,447.14,10252.0,447.31,448.53,447.14,447.14,10252.0
2021-03-17 14:10:00,447.24,450.46,447.24,450.13,21195.0,447.24,450.46,447.24,450.13,21195.0
2021-03-17 14:15:00,450.23,450.46,448.88,449.18,15257.0,450.23,450.46,448.88,449.18,15257.0
2021-03-17 14:20:00,449.24,449.5,447.61,448.75,16964.0,449.24,449.5,447.61,448.75,16964.0
2021-03-17 14:25:00,449.13,449.32,447.26,447.41,14785.0,449.13,449.32,447.26,447.41,14785.0
2021-03-17 14:30:00,447.4,447.85,446.8,447.52,14473.0,447.4,447.85,446.8,447.52,14473.0
2021-03-17 14:35:00,447.59,449.4,447.58,449.35,20856.0,447.59,449.4,447.58,449.35,20856.0
2021-03-17 14:40:00,449.31,451.84,449.15,451.84,29606.0,449.31,451.84,449.15,451.84,29606.0
2021-03-17 14:45:00,451.81,451.9,450.78,451.58,19014.0,451.81,451.9,450.78,451.58,19014.0
2021-03-17 14:50:00,451.41,451.61,450.89,451.6,20060.0,451.41,451.61,450.89,451.6,20060.0
2021-03-17 14:55:00,451.52,452.07,450.61,452.07,23334.0,451.52,452.07,450.61,452.07,23334.0
2021-03-17 15:00:00,452.33,453.01,451.37,452.68,23507.0,452.33,453.01,451.37,452.68,23507.0
2021-03-17 15:05:00,452.75,453.94,452.58,453.22,20936.0,452.75,453.94,452.58,453.22,20936.0
2021-03-17 15:10:00,453.19,453.5,452.24,452.54,17005.0,453.19,453.5,452.24,452.54,17005.0
2021-03-17 15:15:00,452.64,452.82,452.0,452.68,20006.0,452.64,452.82,452.0,452.68,20006.0
2021-03-17 15:20:00,452.53,452.53,451.49,451.55,15083.0,452.53,452.53,451.49,451.55,15083.0
2021-03-17 15:25:00,451.63,452.47,451.39,451.39,26223.0,451.63,452.47,451.39,451.39,26223.0
2021-03-17 15:30:00,451.7,452.45,451.36,452.31,17911.0,451.7,452.45,451.36,452.31,17911.0
2021-03-17 15:35:00,452.38,452.38,450.31,450.41,18060.0,452.38,452.38,450.31,450.41,18060.0
2021-03-17 15:40:00,450.55,451.59,450.42,450.52,26390.0,450.55,451.59,450.42,450.52,26390.0
2021-03-17 15:45:00,450.56,451.27,450.03,451.27,35068.0,450.56,451.27,450.03,451.27,35068.0
2021-03-17 15:50:00,451.3,452.0,449.66,450.72,80203.0,451.3,452.0,449.66,450.72,80203.0
2021-03-17 15:55:00,450.92,451.17,450.11,451.11,53088.0,450.92,451.17,450.11,451.11,53088.0
2021-03-18 09:30:00,443.34,446.01,442.45,442.94,79163.0,443.34,446.01,442.45,442.94,79163.0
2021-03-18 09:35:00,443.02,443.42,441.65,441.96,24826.0,443.02,443.42,441.65,441.96,24826.0
2021-03-18 09:40:00,442.56,443.03,441.07,441.6,42133.0,442.56,443.03,441.07,441.6,42133.0
2021-03-18 09:45:00,441.37,441.83,440.25,441.56,29316.0,441.37,441.83,440.25,441.56,29316.0
2021-03-18 09:50:00,441.96,443.5,441.74,442.97,16952.0,441.96,443.5,441.74,442.97,16952.0
2021-03-18 09:55:00,442.93,444.4,442.33,442.47,19660.0,442.93,444.4,442.33,442.47,19660.0
2021-03-18 10:00:00,442.52,442.52,439.58,440.11,47741.0,442.52,442.52,439.58,440.11,47741.0
2021-03-18 10:05:00,440.31,440.51,438.5,439.49,23242.0,440.31,440.51,438.5,439.49,23242.0
2021-03-18 10:10:00,439.31,440.41,438.88,440.31,36809.0,439.31,440.41,438.88,440.31,36809.0
2021-03-18 10:15:00,440.31,440.96,439.76,440.65,26999.0,440.31,440.96,439.76,440.65,26999.0
2021-03-18 10:20:00,440.85,441.28,439.52,440.55,15912.0,440.85,441.28,439.52,440.55,15912.0
2021-03-18 10:25:00,440.37,441.57,440.24,440.88,8793.0,440.37,441.57,440.24,440.88,8793.0
2021-03-18 10:30:00,440.8,440.88,439.45,440.86,22655.0,440.8,440.88,439.45,440.86,22655.0
2021-03-18 10:35:00,440.67,442.5,440.2,442.5,12627.0,440.67,442.5,440.2,442.5,12627.0
2021-03-18 10:40:00,442.5,442.82,441.69,442.0,37088.0,442.5,442.82,441.69,442.0,37088.0
2021-03-18 10:45:00,441.84,441.97,440.59,440.72,32682.0,441.84,441.97,440.59,440.72,32682.0
2021-03-18 10:50:00,441.0,441.64,439.87,441.64,7009.0,441.0,441.64,439.87,441.64,7009.0
2021-03-18 10:55:00,441.73,442.1,441.0,441.6,11377.0,441.73,442.1,441.0,441.6,11377.0
2021-03-18 11:00:00,441.69,442.67,441.69,442.12,14136.0,441.69,442.67,441.69,442.12,14136.0
2021-03-18 11:05:00,442.06,442.55,441.6,442.55,11220.0,442.06,442.55,441.6,442.55,11220.0
2021-03-18 11:10:00,442.36,442.36,440.66,440.66,8337.0,442.36,442.36,440.66,440.66,8337.0
2021-03-18 11:15:00,440.6,440.88,440.19,440.45,9930.0,440.6,440.88,440.19,440.45,9930.0
2021-03-18 11:20:00,440.28,441.21,440.23,440.35,8148.0,440.28,441.21,440.23,440.35,8148.0
2021-03-18 11:25:00,440.3,441.52,440.1,441.5,6097.0,440.3,441.52,440.1,441.5,6097.0
2021-03-18 11:30:00,441.63,441.63,440.48,440.5,10357.0,441.63,441.63,440.48,440.5,10357.0
2021-03-18 11:35:00,440.31,441.65,440.0,441.47,14445.0,440.31,441.65,440.0,441.47,14445.0
2021-03-18 11:40:00,441.58,442.07,441.3,441.99,14357.0,441.58,442.07,441.3,441.99,14357.0
2021-03-18 11:45:00,442.09,442.12,441.26,441.39,13200.0,442.09,442.12,441.26,441.39,13200.0
2021-03-18 11:50:00,441.4,441.57,440.71,441.05,8279.0,441.4,441.57,440.71,441.05,8279.0
2021-03-18 11:55:00,440.91,440.91,440.33,440.81,6287.0,440.91,440.91,440.33,440.81,6287.0
2021-03-18 12:00:00,440.66,441.39,440.25,441.38,4207.0,440.66,441.39,440.25,441.38,4207.0
2021-03-18 12:05:00,441.47,442.46,441.47,442.46,3125.0,441.47,442.46,441.47,442.46,3125.0
2021-03-18 12:10:00,442.59,443.96,442.59,443.96,6166.0,442.59,443.96,442.59,443.96,6166.0
2021-03-18 12:15:00,444.0,444.44,443.35,443.37,11522.0,444.0,444.44,443.35,443.37,11522.0
2021-03-18 12:20:00,443.18,443.89,442.98,443.72,10239.0,443.18,443.89,442.98,443.72,10239.0
2021-03-18 12:25:00,443.94,445.03,443.8,444.67,28476.0,443.94,445.03,443.8,444.67,28476.0
2021-03-18 12:30:00,444.64,444.64,443.19,444.25,18827.0,444.64,444.64,443.19,444.25,18827.0
2021-03-18 12:35:00,444.35,444.36,443.41,443.7,16811.0,444.35,444.36,443.41,443.7,16811.0
2021-03-18 12:40:00,443.72,444.02,442.86,443.15,25184.0,443.72,444.02,442.86,443.15,25184.0
2021-03-18 12:45:00,443.02,443.31,442.73,442.98,4495.0,443.02,443.31,442.73,442.98,4495.0
2021-03-18 12:50:00,442.88,443.1,442.5,442.63,7224.0,442.88,443.1,442.5,442.63,7224.0
2021-03-18 12:55:00,442.64,442.73,441.19,441.28,17369.0,442.64,442.73,441.19,441.28,17369.0
2021-03-18 13:00:00,441.44,442.09,441.36,441.75,39485.0,441.44,442.09,441.36,441.75,39485.0
2021-03-18 13:05:00,441.68,442.09,441.26,441.76,21681.0,441.68,442.09,441.26,441.76,21681.0
2021-03-18 13:10:00,441.65,442.6,441.54,442.49,25124.0,441.65,442.6,441.54,442.49,25124.0
2021-03-18 13:15:00,442.44,443.56,442.25,443.44,6210.0,442.44,443.56,442.25,443.44,6210.0
2021-03-18 13:20:00,443.45,444.43,443.45,444.43,10543.0,443.45,444.43,443.45,444.43,10543.0
2021-03-18 13:25:00,444.41,445.31,444.19,445.31,8438.0,444.41,445.31,444.19,445.31,8438.0
2021-03-18 13:30:00,445.1,445.15,444.36,444.86,10827.0,445.1,445.15,444.36,444.86,10827.0
2021-03-18 13:35:00,444.97,445.42,444.6,445.35,9070.0,444.97,445.42,444.6,445.35,9070.0
2021-03-18 13:40:00,445.27,445.49,445.02,445.28,9497.0,445.27,445.49,445.02,445.28,9497.0
2021-03-18 13:45:00,445.44,445.63,444.84,445.63,11454.0,445.44,445.63,444.84,445.63,11454.0
2021-03-18 13:50:00,445.61,446.4,445.52,446.4,16579.0,445.61,446.4,445.52,446.4,16579.0
2021-03-18 13:55:00,446.32,446.86,446.22,446.6,13517.0,446.32,446.86,446.22,446.6,13517.0
2021-03-18 14:00:00,446.54,446.54,445.65,445.91,12411.0,446.54,446.54,445.65,445.91,12411.0
2021-03-18 14:05:00,445.94,446.54,445.74,446.1,11129.0,445.94,446.54,445.74,446.1,11129.0
2021-03-18 14:10:00,446.16,446.16,445.18,445.31,13377.0,446.16,446.16,445.18,445.31,13377.0
2021-03-18 14:15:00,445.27,445.28,443.78,444.19,7363.0,445.27,445.28,443.78,444.19,7363.0
2021-03-18 14:20:00,444.23,444.76,443.29,443.77,7675.0,444.23,444.76,443.29,443.77,7675.0
2021-03-18 14:25:00,443.49,443.61,442.0,442.24,11137.0,443.49,443.61,442.0,442.24,11137.0
2021-03-18 14:30:00,442.29,442.71,441.56,441.6,10958.0,442.29,442.71,441.56,441.6,10958.0
2021-03-18 14:35:00,441.58,442.57,441.14,442.34,38609.0,441.58,442.57,441.14,442.34,38609.0
2021-03-18 14:40:00,442.36,442.36,440.8,440.93,24309.0,442.36,442.36,440.8,440.93,24309.0
2021-03-18 14:45:00,441.08,441.41,440.73,441.16,25540.0,441.08,441.41,440.73,441.16,25540.0
2021-03-18 14:50:00,441.22,441.36,440.23,440.49,14850.0,441.22,441.36,440.23,440.49,14850.0
2021-03-18 14:55:00,440.77,441.03,440.31,440.49,22183.0,440.77,441.03,440.31,440.49,22183.0
2021-03-18 15:00:00,440.47,441.04,440.24,440.38,16816.0,440.47,441.04,440.24,440.38,16816.0
2021-03-18 15:05:00,440.4,440.68,439.72,440.65,16557.0,440.4,440.68,439.72,440.65,16557.0
2021-03-18 15:10:00,440.81,441.73,440.81,441.62,13547.0,440.81,441.73,440.81,441.62,13547.0
2021-03-18 15:15:00,441.41,441.41,440.2,440.46,22490.0,441.41,441.41,440.2,440.46,22490.0
2021-03-18 15:20:00,440.6,440.86,440.28,440.73,23009.0,440.6,440.86,440.28,440.73,23009.0
2021-03-18 15:25:00,440.56,441.59,440.27,441.59,16935.0,440.56,441.59,440.27,441.59,16935.0
2021-03-18 15:30:00,441.61,441.94,440.96,441.09,16309.0,441.61,441.94,440.96,441.09,16309.0
2021-03-18 15:35:00,440.93,441.34,440.26,440.36,21611.0,440.93,441.34,440.26,440.36,21611.0
2021-03-18 15:40:00,440.47,440.71,439.69,440.11,34547.0,440.47,440.71,439.69,440.11,34547.0
2021-03-18 15:45:00,440.15,440.54,439.4,439.4,41883.0,440.15,440.54,439.4,439.4,41883.0
2021-03-18 15:50:00,439.13,439.95,438.8,439.1,77133.0,439.13,439.95,438.8,439.1,77133.0
2021-03-18 15:55:00,439.12,440.01,439.02,439.18,111963.0,439.12,440.01,439.02,439.18,111963.0
2021-03-19 09:30:00,439.24,442.57,439.18,441.3,370155.0,439.24,442.57,439.18,441.3,370155.0
2021-03-19 09:35:00,441.63,442.14,440.61,441.55,17282.0,441.63,442.14,440.61,441.55,17282.0
2021-03-19 09:40:00,441.83,441.96,439.35,440.31,45796.0,441.83,441.96,439.35,440.31,45796.0
2021-03-19 09:45:00,439.7,442.8,439.65,441.15,15812.0,439.7,442.8,439.65,441.15,15812.0
2021-03-19 09:50:00,440.86,442.68,440.55,441.4,18183.0,440.86,442.68,440.55,441.4,18183.0
2021-03-19 09:55:00,441.01,442.11,440.0,440.66,11657.0,441.01,442.11,440.0,440.66,11657.0
2021-03-19 10:00:00,440.31,440.31,438.44,438.6,19047.0,440.31,440.31,438.44,438.6,19047.0
2021-03-19 10:05:00,438.55,439.49,438.27,438.71,12800.0,438.55,439.49,438.27,438.71,12800.0
2021-03-19 10:10:00,438.97,439.06,438.14,438.94,10187.0,438.97,439.06,438.14,438.94,10187.0
2021-03-19 10:15:00,438.82,439.72,438.41,439.72,26084.0,438.82,439.72,438.41,439.72,26084.0
2021-03-19 10:20:00,439.39,441.35,439.17,440.85,16079.0,439.39,441.35,439.17,440.85,16079.0
2021-03-19 10:25:00,440.86,441.41,440.72,440.91,10166.0,440.86,441.41,440.72,440.91,10166.0
2021-03-19 10:30:00,440.85,441.6,440.13,440.54,13322.0,440.85,441.6,440.13,440.54,13322.0
2021-03-19 10:35:00,440.28,442.4,440.28,442.4,15404.0,440.28,442.4,440.28,442.4,15404.0
2021-03-19 10:40:00,442.26,443.67,442.26,443.26,8125.0,442.26,443.67,442.26,443.26,8125.0
2021-03-19 10:45:00,443.22,443.4,442.17,442.17,6727.0,443.22,443.4,442.17,442.17,6727.0
2021-03-19 10:50:00,442.0,443.24,441.96,442.87,4548.0,442.0,443.24,441.96,442.87,4548.0
2021-03-19 10:55:00,442.92,443.21,442.17,442.78,16849.0,442.92,443.21,442.17,442.78,16849.0
2021-03-19 11:00:00,442.57,444.0,442.23,443.27,8852.0,442.57,444.0,442.23,443.27,8852.0
2021-03-19 11:05:00,443.28,443.43,442.42,442.61,13495.0,443.28,443.43,442.42,442.61,13495.0
2021-03-19 11:10:00,442.5,443.13,441.97,442.86,9747.0,442.5,443.13,441.97,442.86,9747.0
2021-03-19 11:15:00,442.77,443.19,442.14,442.23,13179.0,442.77,443.19,442.14,442.23,13179.0
2021-03-19 11:20:00,442.11,442.56,441.51,441.75,8864.0,442.11,442.56,441.51,441.75,8864.0
2021-03-19 11:25:00,441.25,441.58,440.21,441.54,11331.0,441.25,441.58,440.21,441.54,11331.0
2021-03-19 11:30:00,441.42,442.02,441.15,441.62,6419.0,441.42,442.02,441.15,441.62,6419.0
2021-03-19 11:35:00,442.02,443.0,441.79,442.8,6287.0,442.02,443.0,441.79,442.8,6287.0
2021-03-19 11:40:00,442.83,443.11,442.62,442.8,12332.0,442.83,443.11,442.62,442.8,12332.0
2021-03-19 11:45:00,442.9,443.64,442.74,443.54,11586.0,442.9,443.64,442.74,443.54,11586.0
2021-03-19 11:50:00,443.41,444.5,442.73,444.49,10511.0,443.41,444.5,442.73,444.49,10511.0
2021-03-19 11:55:00,444.31,444.5,443.96,444.0,19489.0,444.31,444.5,443.96,444.0,19489.0
2021-03-19 12:00:00,444.0,444.44,443.43,443.58,45578.0,444.0,444.44,443.43,443.58,45578.0
2021-03-19 12:05:00,443.58,443.72,442.69,442.78,99994.0,443.58,443.72,442.69,442.78,99994.0
2021-03-19 12:10:00,442.78,442.82,441.04,441.08,105880.0,442.78,442.82,441.04,441.08,105880.0
2021-03-19 12:15:00,441.1,442.4,440.42,442.39,62214.0,441.1,442.4,440.42,442.39,62214.0
2021-03-19 12:20:00,442.22,442.28,441.17,441.2,8247.0,442.22,442.28,441.17,441.2,8247.0
2021-03-19 12:25:00,441.11,441.47,440.61,441.18,11021.0,441.11,441.47,440.61,441.18,11021.0
2021-03-19 12:30:00,441.25,442.23,441.25,442.1,9954.0,441.25,442.23,441.25,442.1,9954.0
2021-03-19 12:35:00,442.34,442.42,441.67,441.67,7818.0,442.34,442.42,441.67,441.67,7818.0
2021-03-19 12:40:00,442.1,442.47,442.03,442.34,3113.0,442.1,442.47,442.03,442.34,3113.0
2021-03-19 12:45:00,442.4,442.95,442.4,442.8,4152.0,442.4,442.95,442.4,442.8,4152.0
2021-03-19 12:50:00,442.82,443.02,442.55,442.89,6856.0,442.82,443.02,442.55,442.89,6856.0
2021-03-19 12:55:00,442.79,442.81,442.2,442.4,10698.0,442.79,442.81,442.2,442.4,10698.0
2021-03-19 13:00:00,442.3,442.45,441.79,441.9,8981.0,442.3,442.45,441.79,441.9,8981.0
2021-03-19 13:05:00,441.81,442.05,441.35,441.83,4976.0,441.81,442.05,441.35,441.83,4976.0
2021-03-19 13:10:00,441.88,442.1,441.75,441.94,4506.0,441.88,442.1,441.75,441.94,4506.0
2021-03-19 13:15:00,442.1,442.21,441.67,441.96,8102.0,442.1,442.21,441.67,441.96,8102.0
2021-03-19 13:20:00,441.94,442.45,441.93,442.35,5805.0,441.94,442.45,441.93,442.35,5805.0
2021-03-19 13:25:00,442.32,442.76,442.24,442.7,5223.0,442.32,442.76,442.24,442.7,5223.0
2021-03-19 13:30:00,442.71,443.24,442.57,443.16,14861.0,442.71,443.24,442.57,443.16,14861.0
2021-03-19 13:35:00,443.28,443.3,442.51,442.97,4916.0,443.28,443.3,442.51,442.97,4916.0
2021-03-19 13:40:00,443.11,443.11,442.56,442.77,4404.0,443.11,443.11,442.56,442.77,4404.0
2021-03-19 13:45:00,442.71,443.22,442.62,443.22,7108.0,442.71,443.22,442.62,443.22,7108.0
2021-03-19 13:50:00,443.15,443.55,443.1,443.36,2613.0,443.15,443.55,443.1,443.36,2613.0
2021-03-19 13:55:00,443.5,443.52,442.33,442.56,6545.0,443.5,443.52,442.33,442.56,6545.0
2021-03-19 14:00:00,442.78,442.85,442.25,442.35,3512.0,442.78,442.85,442.25,442.35,3512.0
2021-03-19 14:05:00,442.71,442.86,441.51,441.7,7350.0,442.71,442.86,441.51,441.7,7350.0
2021-03-19 14:10:00,441.56,442.1,441.38,441.83,7869.0,441.56,442.1,441.38,441.83,7869.0
2021-03-19 14:15:00,441.78,441.78,440.92,441.1,6903.0,441.78,441.78,440.92,441.1,6903.0
2021-03-19 14:20:00,441.19,441.36,440.77,441.02,21396.0,441.19,441.36,440.77,441.02,21396.0
2021-03-19 14:25:00,441.1,441.91,440.91,441.89,4363.0,441.1,441.91,440.91,441.89,4363.0
2021-03-19 14:30:00,441.96,442.75,441.83,442.6,8509.0,441.96,442.75,441.83,442.6,8509.0
2021-03-19 14:35:00,442.64,442.77,442.25,442.29,10613.0,442.64,442.77,442.25,442.29,10613.0
2021-03-19 14:40:00,442.36,442.67,441.86,442.67,6914.0,442.36,442.67,441.86,442.67,6914.0
2021-03-19 14:45:00,442.52,442.99,442.36,442.8,11094.0,442.52,442.99,442.36,442.8,11094.0
2021-03-19 14:50:00,442.67,443.11,442.01,442.11,12427.0,442.67,443.11,442.01,442.11,12427.0
2021-03-19 14:55:00,442.09,443.48,442.09,443.45,15288.0,442.09,443.48,442.09,443.45,15288.0
2021-03-19 15:00:00,443.49,443.73,442.59,443.08,16265.0,443.49,443.73,442.59,443.08,16265.0
2021-03-19 15:05:00,443.17,443.36,442.85,442.89,10766.0,443.17,443.36,442.85,442.89,10766.0
2021-03-19 15:10:00,442.98,443.44,442.83,443.04,25709.0,442.98,443.44,442.83,443.04,25709.0
2021-03-19 15:15:00,443.04,443.51,442.48,442.67,36345.0,443.04,443.51,442.48,442.67,36345.0
2021-03-19 15:20:00,442.73,442.75,441.39,441.8,21280.0,442.73,442.75,441.39,441.8,21280.0
2021-03-19 15:25:00,441.8,442.14,441.48,441.99,9489.0,441.8,442.14,441.48,441.99,9489.0
2021-03-19 15:30:00,441.88,442.06,441.53,441.93,9435.0,441.88,442.06,441.53,441.93,9435.0
2021-03-19 15:35:00,441.86,442.04,441.49,441.66,12258.0,441.86,442.04,441.49,441.66,12258.0
2021-03-19 15:40:00,441.72,442.31,441.71,442.3,18705.0,441.72,442.31,441.71,442.3,18705.0
2021-03-19 15:45:00,442.19,442.34,440.76,441.41,25035.0,442.19,442.34,440.76,441.41,25035.0
2021-03-19 15:50:00,441.3,443.17,441.3,442.55,57796.0,441.3,443.17,441.3,442.55,57796.0
2021-03-19 15:55:00,442.67,442.87,441.17,441.5,149729.0,442.67,442.87,441.17,441.5,149729.0
2021-03-22 09:30:00,444.91,450.44,444.86,449.25,91125.0,444.91,450.44,444.86,449.25,91125.0
2021-03-22 09:35:00,449.03,451.48,449.03,450.61,23476.0,449.03,451.48,449.03,450.61,23476.0
2021-03-22 09:40:00,450.58,450.69,449.33,449.71,18921.0,450.58,450.69,449.33,449.71,18921.0
2021-03-22 09:45:00,450.05,450.05,448.17,448.79,20691.0,450.05,450.05,448.17,448.79,20691.0
2021-03-22 09:50:00,448.82,450.76,448.54,450.25,21323.0,448.82,450.76,448.54,450.25,21323.0
2021-03-22 09:55:00,450.26,451.8,450.08,450.73,37036.0,450.26,451.8,450.08,450.73,37036.0
2021-03-22 10:00:00,450.72,451.3,449.94,450.65,18227.0,450.72,451.3,449.94,450.65,18227.0
2021-03-22 10:05:00,450.65,452.25,450.18,451.44,57848.0,450.65,452.25,450.18,451.44,57848.0
2021-03-22 10:10:00,451.49,451.88,450.28,451.04,16711.0,451.49,451.88,450.28,451.04,16711.0
2021-03-22 10:15:00,451.1,451.45,450.25,451.29,13070.0,451.1,451.45,450.25,451.29,13070.0
2021-03-22 10:20:00,451.04,453.37,451.04,452.92,22523.0,451.04,453.37,451.04,452.92,22523.0
2021-03-22 10:25:00,453.05,453.14,451.99,452.14,13761.0,453.05,453.14,451.99,452.14,13761.0
2021-03-22 10:30:00,452.14,452.53,451.52,451.78,8991.0,452.14,452.53,451.52,451.78,8991.0
2021-03-22 10:35:00,451.94,452.69,451.63,452.69,9214.0,451.94,452.69,451.63,452.69,9214.0
2021-03-22 10:40:00,452.8,453.12,452.5,453.12,12284.0,452.8,453.12,452.5,453.12,12284.0
2021-03-22 10:45:00,452.95,453.38,452.81,452.95,12934.0,452.95,453.38,452.81,452.95,12934.0
2021-03-22 10:50:00,453.0,453.7,452.94,453.42,8708.0,453.0,453.7,452.94,453.42,8708.0
2021-03-22 10:55:00,453.42,453.44,452.81,453.1,10608.0,453.42,453.44,452.81,453.1,10608.0
2021-03-22 11:00:00,453.3,453.45,452.63,453.18,16822.0,453.3,453.45,452.63,453.18,16822.0
2021-03-22 11:05:00,453.2,453.6,452.93,453.39,16508.0,453.2,453.6,452.93,453.39,16508.0
2021-03-22 11:10:00,453.5,453.98,453.4,453.63,31091.0,453.5,453.98,453.4,453.63,31091.0
2021-03-22 11:15:00,453.71,453.91,453.25,453.77,12995.0,453.71,453.91,453.25,453.77,12995.0
2021-03-22 11:20:00,453.91,455.01,453.9,454.98,14276.0,453.91,455.01,453.9,454.98,14276.0
2021-03-22 11:25:00,455.1,455.11,454.56,454.73,12981.0,455.1,455.11,454.56,454.73,12981.0
2021-03-22 11:30:00,454.74,455.01,454.42,454.62,38249.0,454.74,455.01,454.42,454.62,38249.0
2021-03-22 11:35:00,454.54,455.39,454.18,455.38,25212.0,454.54,455.39,454.18,455.38,25212.0
2021-03-22 11:40:00,455.27,455.9,454.49,454.73,45674.0,455.27,455.9,454.49,454.73,45674.0
2021-03-22 11:45:00,454.73,455.13,454.24,454.94,13590.0,454.73,455.13,454.24,454.94,13590.0
2021-03-22 11:50:00,454.93,455.83,454.93,455.71,13470.0,454.93,455.83,454.93,455.71,13470.0
2021-03-22 11:55:00,455.74,455.9,455.48,455.9,13488.0,455.74,455.9,455.48,455.9,13488.0
2021-03-22 12:00:00,455.9,456.36,455.87,456.22,27213.0,455.9,456.36,455.87,456.22,27213.0
2021-03-22 12:05:00,456.23,456.6,455.63,456.15,15224.0,456.23,456.6,455.63,456.15,15224.0
2021-03-22 12:10:00,456.18,456.9,456.17,456.6,14062.0,456.18,456.9,456.17,456.6,14062.0
2021-03-22 12:15:00,456.55,456.73,456.35,456.48,11232.0,456.55,456.73,456.35,456.48,11232.0
2021-03-22 12:20:00,456.61,457.5,456.6,457.31,12884.0,456.61,457.5,456.6,457.31,12884.0
2021-03-22 12:25:00,457.42,457.82,457.09,457.43,14945.0,457.42,457.82,457.09,457.43,14945.0
2021-03-22 12:30:00,457.44,457.76,457.12,457.6,19838.0,457.44,457.76,457.12,457.6,19838.0
2021-03-22 12:35:00,457.67,457.76,456.34,456.49,13463.0,457.67,457.76,456.34,456.49,13463.0
2021-03-22 12:40:00,456.5,457.78,456.5,457.69,6311.0,456.5,457.78,456.5,457.69,6311.0
2021-03-22 12:45:00,457.64,457.64,457.08,457.22,7137.0,457.64,457.64,457.08,457.22,7137.0
2021-03-22 12:50:00,457.26,457.41,456.9,456.92,8645.0,457.26,457.41,456.9,456.92,8645.0
2021-03-22 12:55:00,456.89,457.51,456.83,457.21,6093.0,456.89,457.51,456.83,457.21,6093.0
2021-03-22 13:00:00,457.1,457.16,456.3,456.31,9209.0,457.1,457.16,456.3,456.31,9209.0
2021-03-22 13:05:00,456.07,456.46,455.84,456.23,7031.0,456.07,456.46,455.84,456.23,7031.0
2021-03-22 13:10:00,456.2,456.42,455.21,455.55,12343.0,456.2,456.42,455.21,455.55,12343.0
2021-03-22 13:15:00,455.59,455.81,455.01,455.35,11378.0,455.59,455.81,455.01,455.35,11378.0
2021-03-22 13:20:00,455.31,455.32,454.57,455.01,9812.0,455.31,455.32,454.57,455.01,9812.0
2021-03-22 13:25:00,454.87,454.99,454.5,454.55,9701.0,454.87,454.99,454.5,454.55,9701.0
2021-03-22 13:30:00,454.56,454.89,454.36,454.41,10633.0,454.56,454.89,454.36,454.41,10633.0
2021-03-22 13:35:00,454.38,454.51,453.9,454.28,17810.0,454.38,454.51,453.9,454.28,17810.0
2021-03-22 13:40:00,454.22,454.3,453.37,453.89,16224.0,454.22,454.3,453.37,453.89,16224.0
2021-03-22 13:45:00,453.95,454.72,453.78,454.6,8007.0,453.95,454.72,453.78,454.6,8007.0
2021-03-22 13:50:00,454.57,454.87,454.46,454.46,6565.0,454.57,454.87,454.46,454.46,6565.0
2021-03-22 13:55:00,454.63,454.68,454.19,454.3,8545.0,454.63,454.68,454.19,454.3,8545.0
2021-03-22 14:00:00,454.23,454.4,453.67,453.77,7163.0,454.23,454.4,453.67,453.77,7163.0
2021-03-22 14:05:00,453.65,454.81,453.41,454.78,11701.0,453.65,454.81,453.41,454.78,11701.0
2021-03-22 14:10:00,454.66,455.24,454.58,455.0,6884.0,454.66,455.24,454.58,455.0,6884.0
2021-03-22 14:15:00,455.06,455.06,454.33,454.75,7716.0,455.06,455.06,454.33,454.75,7716.0
2021-03-22 14:20:00,454.62,454.71,454.0,454.15,7240.0,454.62,454.71,454.0,454.15,7240.0
2021-03-22 14:25:00,454.17,454.67,454.16,454.61,3325.0,454.17,454.67,454.16,454.61,3325.0
2021-03-22 14:30:00,454.7,455.0,454.63,454.63,6983.0,454.7,455.0,454.63,454.63,6983.0
2021-03-22 14:35:00,454.75,455.04,454.24,454.92,6839.0,454.75,455.04,454.24,454.92,6839.0
2021-03-22 14:40:00,454.86,455.04,454.24,454.62,9409.0,454.86,455.04,454.24,454.62,9409.0
2021-03-22 14:45:00,454.5,454.9,454.49,454.81,6198.0,454.5,454.9,454.49,454.81,6198.0
2021-03-22 14:50:00,454.69,455.14,454.65,455.07,5313.0,454.69,455.14,454.65,455.07,5313.0
2021-03-22 14:55:00,454.98,455.19,454.8,455.15,9121.0,454.98,455.19,454.8,455.15,9121.0
2021-03-22 15:00:00,455.02,455.44,454.81,455.2,6856.0,455.02,455.44,454.81,455.2,6856.0
2021-03-22 15:05:00,455.13,455.15,454.33,454.64,14928.0,455.13,455.15,454.33,454.64,14928.0
2021-03-22 15:10:00,454.57,454.97,453.87,454.14,17617.0,454.57,454.97,453.87,454.14,17617.0
2021-03-22 15:15:00,453.93,454.4,453.75,453.76,12754.0,453.93,454.4,453.75,453.76,12754.0
2021-03-22 15:20:00,453.85,454.0,453.39,453.76,10067.0,453.85,454.0,453.39,453.76,10067.0
2021-03-22 15:25:00,453.84,453.96,453.1,453.11,18005.0,453.84,453.96,453.1,453.11,18005.0
2021-03-22 15:30:00,453.07,453.65,453.07,453.23,17788.0,453.07,453.65,453.07,453.23,17788.0
2021-03-22 15:35:00,453.11,453.57,453.0,453.15,11241.0,453.11,453.57,453.0,453.15,11241.0
2021-03-22 15:40:00,453.25,453.5,452.75,453.32,20230.0,453.25,453.5,452.75,453.32,20230.0
2021-03-22 15:45:00,453.32,453.58,452.83,453.16,32597.0,453.32,453.58,452.83,453.16,32597.0
2021-03-22 15:50:00,453.18,453.18,452.16,452.16,46348.0,453.18,453.18,452.16,452.16,46348.0
2021-03-22 15:55:00,452.14,452.7,452.02,452.42,83249.0,452.14,452.7,452.02,452.42,83249.0
2021-03-23 09:30:00,457.35,462.7,456.41,461.55,151188.0,457.35,462.7,456.41,461.55,151188.0
2021-03-23 09:35:00,461.55,462.7,458.82,460.55,72340.0,461.55,462.7,458.82,460.55,72340.0
2021-03-23 09:40:00,460.3,460.43,458.93,459.15,48296.0,460.3,460.43,458.93,459.15,48296.0
2021-03-23 09:45:00,459.3,460.66,458.04,459.2,56457.0,459.3,460.66,458.04,459.2,56457.0
2021-03-23 09:50:00,459.14,460.85,458.78,460.63,84966.0,459.14,460.85,458.78,460.63,84966.0
2021-03-23 09:55:00,460.49,461.54,459.48,461.24,115266.0,460.49,461.54,459.48,461.24,115266.0
2021-03-23 10:00:00,461.02,462.8,460.23,461.8,85432.0,461.02,462.8,460.23,461.8,85432.0
2021-03-23 10:05:00,461.57,462.8,461.35,462.41,20270.0,461.57,462.8,461.35,462.41,20270.0
2021-03-23 10:10:00,462.58,462.85,461.66,461.89,14747.0,462.58,462.85,461.66,461.89,14747.0
2021-03-23 10:15:00,461.9,462.6,461.62,462.07,19634.0,461.9,462.6,461.62,462.07,19634.0
2021-03-23 10:20:00,462.25,462.94,461.5,462.8,21193.0,462.25,462.94,461.5,462.8,21193.0
2021-03-23 10:25:00,462.96,463.76,462.56,463.27,23009.0,462.96,463.76,462.56,463.27,23009.0
2021-03-23 10:30:00,463.28,463.87,461.69,462.0,33066.0,463.28,463.87,461.69,462.0,33066.0
2021-03-23 10:35:00,461.95,462.42,461.5,461.72,40106.0,461.95,462.42,461.5,461.72,40106.0
2021-03-23 10:40:00,461.94,462.41,461.5,462.36,27394.0,461.94,462.41,461.5,462.36,27394.0
2021-03-23 10:45:00,462.23,462.89,461.95,462.21,14906.0,462.23,462.89,461.95,462.21,14906.0
2021-03-23 10:50:00,462.17,462.59,461.81,462.59,14336.0,462.17,462.59,461.81,462.59,14336.0
2021-03-23 10:55:00,462.73,464.41,462.57,464.37,22611.0,462.73,464.41,462.57,464.37,22611.0
2021-03-23 11:00:00,464.43,464.94,463.84,464.02,32153.0,464.43,464.94,463.84,464.02,32153.0
2021-03-23 11:05:00,464.03,465.28,464.03,465.17,36579.0,464.03,465.28,464.03,465.17,36579.0
2021-03-23 11:10:00,465.18,465.93,464.82,464.82,27682.0,465.18,465.93,464.82,464.82,27682.0
2021-03-23 11:15:00,464.83,465.57,464.41,465.4,20015.0,464.83,465.57,464.41,465.4,20015.0
2021-03-23 11:20:00,465.27,465.29,464.31,465.22,23174.0,465.27,465.29,464.31,465.22,23174.0
2021-03-23 11:25:00,465.14,465.38,464.78,465.0,27765.0,465.14,465.38,464.78,465.0,27765.0
2021-03-23 11:30:00,464.91,465.35,464.65,465.0,30454.0,464.91,465.35,464.65,465.0,30454.0
2021-03-23 11:35:00,465.0,465.33,464.79,464.95,43066.0,465.0,465.33,464.79,464.95,43066.0
2021-03-23 11:40:00,465.07,465.26,464.49,465.05,53887.0,465.07,465.26,464.49,465.05,53887.0
2021-03-23 11:45:00,464.95,465.0,464.4,464.91,48870.0,464.95,465.0,464.4,464.91,48870.0
2021-03-23 11:50:00,465.02,465.25,464.72,464.75,21028.0,465.02,465.25,464.72,464.75,21028.0
2021-03-23 11:55:00,464.75,465.43,464.74,465.43,22280.0,464.75,465.43,464.74,465.43,22280.0
2021-03-23 12:00:00,465.43,466.88,465.43,466.59,26391.0,465.43,466.88,465.43,466.59,26391.0
2021-03-23 12:05:00,466.62,466.63,464.17,465.56,40782.0,466.62,466.63,464.17,465.56,40782.0
2021-03-23 12:10:00,465.35,465.65,463.73,464.37,60042.0,465.35,465.65,463.73,464.37,60042.0
2021-03-23 12:15:00,464.2,464.92,464.19,464.85,28923.0,464.2,464.92,464.19,464.85,28923.0
2021-03-23 12:20:00,464.9,465.85,464.87,465.57,13802.0,464.9,465.85,464.87,465.57,13802.0
2021-03-23 12:25:00,465.77,465.77,464.65,465.14,20344.0,465.77,465.77,464.65,465.14,20344.0
2021-03-23 12:30:00,465.39,465.39,464.81,465.0,11352.0,465.39,465.39,464.81,465.0,11352.0
2021-03-23 12:35:00,465.0,465.5,464.52,465.02,32519.0,465.0,465.5,464.52,465.02,32519.0
2021-03-23 12:40:00,465.06,465.08,463.25,463.96,57547.0,465.06,465.08,463.25,463.96,57547.0
2021-03-23 12:45:00,463.99,464.19,463.73,463.91,57825.0,463.99,464.19,463.73,463.91,57825.0
2021-03-23 12:50:00,464.0,464.65,463.86,464.56,34158.0,464.0,464.65,463.86,464.56,34158.0
2021-03-23 12:55:00,464.56,464.75,464.4,464.59,11633.0,464.56,464.75,464.4,464.59,11633.0
2021-03-23 13:00:00,464.71,464.88,463.91,463.91,17175.0,464.71,464.88,463.91,463.91,17175.0
2021-03-23 13:05:00,463.99,464.93,463.6,464.92,37564.0,463.99,464.93,463.6,464.92,37564.0
2021-03-23 13:10:00,464.88,465.93,464.65,465.78,17014.0,464.88,465.93,464.65,465.78,17014.0
2021-03-23 13:15:00,465.87,465.87,465.03,465.13,7530.0,465.87,465.87,465.03,465.13,7530.0
2021-03-23 13:20:00,465.14,465.5,464.81,465.3,15037.0,465.14,465.5,464.81,465.3,15037.0
2021-03-23 13:25:00,465.37,465.44,464.57,464.85,10482.0,465.37,465.44,464.57,464.85,10482.0
2021-03-23 13:30:00,464.9,464.91,463.41,463.56,20780.0,464.9,464.91,463.41,463.56,20780.0
2021-03-23 13:35:00,463.56,464.1,463.12,463.2,14447.0,463.56,464.1,463.12,463.2,14447.0
2021-03-23 13:40:00,463.05,463.26,462.3,462.3,30829.0,463.05,463.26,462.3,462.3,30829.0
2021-03-23 13:45:00,462.44,463.0,462.04,462.9,18552.0,462.44,463.0,462.04,462.9,18552.0
2021-03-23 13:50:00,462.82,463.06,462.52,462.92,16350.0,462.82,463.06,462.52,462.92,16350.0
2021-03-23 13:55:00,462.91,463.28,462.61,463.0,33316.0,462.91,463.28,462.61,463.0,33316.0
2021-03-23 14:00:00,463.12,463.12,462.13,462.65,22805.0,463.12,463.12,462.13,462.65,22805.0
2021-03-23 14:05:00,462.69,463.27,462.27,463.1,9584.0,462.69,463.27,462.27,463.1,9584.0
2021-03-23 14:10:00,463.06,463.9,463.05,463.69,17958.0,463.06,463.9,463.05,463.69,17958.0
2021-03-23 14:15:00,463.7,463.85,462.91,463.63,7904.0,463.7,463.85,462.91,463.63,7904.0
2021-03-23 14:20:00,463.72,464.76,463.6,464.56,10243.0,463.72,464.76,463.6,464.56,10243.0
2021-03-23 14:25:00,464.64,465.3,464.0,465.13,11585.0,464.64,465.3,464.0,465.13,11585.0
2021-03-23 14:30:00,465.21,465.71,465.0,465.32,20155.0,465.21,465.71,465.0,465.32,20155.0
2021-03-23 14:35:00,465.41,466.38,465.31,466.16,48554.0,465.41,466.38,465.31,466.16,48554.0
2021-03-23 14:40:00,466.17,466.24,464.86,465.18,27426.0,466.17,466.24,464.86,465.18,27426.0
2021-03-23 14:45:00,465.17,465.44,464.79,464.81,13787.0,465.17,465.44,464.79,464.81,13787.0
2021-03-23 14:50:00,464.59,464.59,463.52,463.65,17315.0,464.59,464.59,463.52,463.65,17315.0
2021-03-23 14:55:00,463.71,463.71,462.09,462.62,36304.0,463.71,463.71,462.09,462.62,36304.0
2021-03-23 15:00:00,462.56,462.74,461.7,462.31,18750.0,462.56,462.74,461.7,462.31,18750.0
2021-03-23 15:05:00,462.18,462.37,461.92,462.14,22405.0,462.18,462.37,461.92,462.14,22405.0
2021-03-23 15:10:00,462.37,462.62,461.5,461.57,26127.0,462.37,462.62,461.5,461.57,26127.0
2021-03-23 15:15:00,461.63,461.83,460.04,460.52,39385.0,461.63,461.83,460.04,460.52,39385.0
2021-03-23 15:20:00,460.52,460.87,459.68,460.03,31257.0,460.52,460.87,459.68,460.03,31257.0
2021-03-23 15:25:00,459.87,461.32,459.54,460.89,37146.0,459.87,461.32,459.54,460.89,37146.0
2021-03-23 15:30:00,460.82,462.0,460.72,461.2,31675.0,460.82,462.0,460.72,461.2,31675.0
2021-03-23 15:35:00,460.82,461.92,460.49,461.06,35269.0,460.82,461.92,460.49,461.06,35269.0
2021-03-23 15:40:00,461.07,461.28,460.17,460.42,36281.0,461.07,461.28,460.17,460.42,36281.0
2021-03-23 15:45:00,460.29,461.35,459.94,460.16,60342.0,460.29,461.35,459.94,460.16,60342.0
2021-03-23 15:50:00,459.86,461.04,458.58,460.62,131857.0,459.86,461.04,458.58,460.62,131857.0
2021-03-23 15:55:00,460.5,461.52,459.94,460.72,150889.0,460.5,461.52,459.94,460.72,150889.0
2021-03-24 09:30:00,464.83,465.61,457.56,461.1,217556.0,464.83,465.61,457.56,461.1,217556.0
2021-03-24 09:35:00,461.0,461.79,457.5,457.62,161255.0,461.0,461.79,457.5,457.62,161255.0
2021-03-24 09:40:00,457.96,458.41,455.06,455.44,142111.0,457.96,458.41,455.06,455.44,142111.0
2021-03-24 09:45:00,455.45,456.22,450.87,451.01,104832.0,455.45,456.22,450.87,451.01,104832.0
2021-03-24 09:50:00,450.86,455.99,450.85,455.99,89147.0,450.86,455.99,450.85,455.99,89147.0
2021-03-24 09:55:00,455.82,455.82,451.58,451.64,43053.0,455.82,455.82,451.58,451.64,43053.0
2021-03-24 10:00:00,451.59,453.0,450.3,452.64,62760.0,451.59,453.0,450.3,452.64,62760.0
2021-03-24 10:05:00,452.36,454.43,451.01,454.22,79138.0,452.36,454.43,451.01,454.22,79138.0
2021-03-24 10:10:00,454.37,454.37,450.45,450.45,23072.0,454.37,454.37,450.45,450.45,23072.0
2021-03-24 10:15:00,450.44,452.0,449.39,449.93,55060.0,450.44,452.0,449.39,449.93,55060.0
2021-03-24 10:20:00,449.68,450.98,448.34,448.75,46419.0,449.68,450.98,448.34,448.75,46419.0
2021-03-24 10:25:00,448.75,450.14,448.44,449.92,21441.0,448.75,450.14,448.44,449.92,21441.0
2021-03-24 10:30:00,449.84,451.82,449.0,451.41,23873.0,449.84,451.82,449.0,451.41,23873.0
2021-03-24 10:35:00,451.33,454.42,450.99,454.41,48324.0,451.33,454.42,450.99,454.41,48324.0
2021-03-24 10:40:00,454.2,455.4,453.62,455.1,64435.0,454.2,455.4,453.62,455.1,64435.0
2021-03-24 10:45:00,455.13,455.4,452.7,452.7,36610.0,455.13,455.4,452.7,452.7,36610.0
2021-03-24 10:50:00,452.59,455.5,451.84,455.05,32469.0,452.59,455.5,451.84,455.05,32469.0
2021-03-24 10:55:00,455.39,455.78,454.17,454.28,24778.0,455.39,455.78,454.17,454.28,24778.0
2021-03-24 11:00:00,454.41,456.34,454.33,455.92,32322.0,454.41,456.34,454.33,455.92,32322.0
2021-03-24 11:05:00,455.85,457.67,455.51,456.68,31652.0,455.85,457.67,455.51,456.68,31652.0
2021-03-24 11:10:00,456.89,458.0,456.44,457.84,26611.0,456.89,458.0,456.44,457.84,26611.0
2021-03-24 11:15:00,457.83,457.94,456.29,457.4,24221.0,457.83,457.94,456.29,457.4,24221.0
2021-03-24 11:20:00,457.13,458.61,456.99,458.61,26611.0,457.13,458.61,456.99,458.61,26611.0
2021-03-24 11:25:00,458.41,459.89,458.36,458.36,33123.0,458.41,459.89,458.36,458.36,33123.0
2021-03-24 11:30:00,458.34,458.34,455.45,455.73,55398.0,458.34,458.34,455.45,455.73,55398.0
2021-03-24 11:35:00,455.52,456.0,454.9,455.68,26529.0,455.52,456.0,454.9,455.68,26529.0
2021-03-24 11:40:00,455.78,455.86,454.81,455.71,24575.0,455.78,455.86,454.81,455.71,24575.0
2021-03-24 11:45:00,455.89,456.0,455.14,455.72,11221.0,455.89,456.0,455.14,455.72,11221.0
2021-03-24 11:50:00,455.56,455.72,454.45,454.67,25065.0,455.56,455.72,454.45,454.67,25065.0
2021-03-24 11:55:00,454.69,455.37,454.0,455.35,31519.0,454.69,455.37,454.0,455.35,31519.0
2021-03-24 12:00:00,455.37,455.37,453.8,453.91,35154.0,455.37,455.37,453.8,453.91,35154.0
2021-03-24 12:05:00,453.58,455.33,453.51,455.26,24632.0,453.58,455.33,453.51,455.26,24632.0
2021-03-24 12:10:00,455.57,455.57,454.27,455.01,14255.0,455.57,455.57,454.27,455.01,14255.0
2021-03-24 12:15:00,455.2,455.2,453.87,454.29,12750.0,455.2,455.2,453.87,454.29,12750.0
2021-03-24 12:20:00,454.2,454.31,453.69,453.84,10056.0,454.2,454.31,453.69,453.84,10056.0
2021-03-24 12:25:00,453.98,453.98,452.75,453.98,11536.0,453.98,453.98,452.75,453.98,11536.0
2021-03-24 12:30:00,453.91,454.17,453.0,453.74,8195.0,453.91,454.17,453.0,453.74,8195.0
2021-03-24 12:35:00,453.84,454.02,453.26,453.51,14025.0,453.84,454.02,453.26,453.51,14025.0
2021-03-24 12:40:00,453.51,453.51,452.93,453.25,41093.0,453.51,453.51,452.93,453.25,41093.0
2021-03-24 12:45:00,453.32,453.32,451.64,451.69,73464.0,453.32,453.32,451.64,451.69,73464.0
2021-03-24 12:50:00,451.83,451.88,450.64,450.89,27489.0,451.83,451.88,450.64,450.89,27489.0
2021-03-24 12:55:00,450.89,451.15,450.02,450.24,59165.0,450.89,451.15,450.02,450.24,59165.0
2021-03-24 13:00:00,450.17,450.86,449.61,450.57,36094.0,450.17,450.86,449.61,450.57,36094.0
2021-03-24 13:05:00,450.75,450.86,449.18,449.96,31533.0,450.75,450.86,449.18,449.96,31533.0
2021-03-24 13:10:00,450.1,450.27,449.4,449.4,16906.0,450.1,450.27,449.4,449.4,16906.0
2021-03-24 13:15:00,449.3,450.24,449.17,449.94,52925.0,449.3,450.24,449.17,449.94,52925.0
2021-03-24 13:20:00,449.78,450.19,449.17,449.5,28558.0,449.78,450.19,449.17,449.5,28558.0
2021-03-24 13:25:00,449.64,450.79,449.23,450.55,29450.0,449.64,450.79,449.23,450.55,29450.0
2021-03-24 13:30:00,450.42,451.28,450.35,450.97,16456.0,450.42,451.28,450.35,450.97,16456.0
2021-03-24 13:35:00,450.78,451.77,450.51,451.72,22801.0,450.78,451.77,450.51,451.72,22801.0
2021-03-24 13:40:00,451.78,451.93,450.11,450.33,14770.0,451.78,451.93,450.11,450.33,14770.0
2021-03-24 13:45:00,450.44,451.87,450.39,451.44,24796.0,450.44,451.87,450.39,451.44,24796.0
2021-03-24 13:50:00,451.58,452.54,451.58,452.3,19945.0,451.58,452.54,451.58,452.3,19945.0
2021-03-24 13:55:00,452.02,453.73,452.02,453.59,21301.0,452.02,453.73,452.02,453.59,21301.0
2021-03-24 14:00:00,453.6,453.67,452.48,452.75,24849.0,453.6,453.67,452.48,452.75,24849.0
2021-03-24 14:05:00,452.75,454.05,452.58,454.01,12415.0,452.75,454.05,452.58,454.01,12415.0
2021-03-24 14:10:00,454.01,454.66,453.83,453.98,12910.0,454.01,454.66,453.83,453.98,12910.0
2021-03-24 14:15:00,453.82,454.19,453.63,453.78,11673.0,453.82,454.19,453.63,453.78,11673.0
2021-03-24 14:20:00,453.82,454.66,453.82,454.38,13971.0,453.82,454.66,453.82,454.38,13971.0
2021-03-24 14:25:00,454.46,454.66,452.63,452.65,16352.0,454.46,454.66,452.63,452.65,16352.0
2021-03-24 14:30:00,452.61,453.37,452.48,453.06,19079.0,452.61,453.37,452.48,453.06,19079.0
2021-03-24 14:35:00,453.01,453.86,452.83,453.39,10138.0,453.01,453.86,452.83,453.39,10138.0
2021-03-24 14:40:00,453.42,453.42,452.59,452.72,27259.0,453.42,453.42,452.59,452.72,27259.0
2021-03-24 14:45:00,452.84,453.91,452.57,453.91,33172.0,452.84,453.91,452.57,453.91,33172.0
2021-03-24 14:50:00,453.81,454.55,452.34,452.39,14645.0,453.81,454.55,452.34,452.39,14645.0
2021-03-24 14:55:00,452.17,452.81,451.98,452.64,14234.0,452.17,452.81,451.98,452.64,14234.0
2021-03-24 15:00:00,452.57,453.08,452.3,452.88,18276.0,452.57,453.08,452.3,452.88,18276.0
2021-03-24 15:05:00,453.03,453.62,452.68,453.22,17031.0,453.03,453.62,452.68,453.22,17031.0
2021-03-24 15:10:00,453.2,453.88,453.05,453.6,23685.0,453.2,453.88,453.05,453.6,23685.0
2021-03-24 15:15:00,453.76,453.77,451.65,453.27,96793.0,453.76,453.77,451.65,453.27,96793.0
2021-03-24 15:20:00,453.21,453.27,452.28,452.59,20868.0,453.21,453.27,452.28,452.59,20868.0
2021-03-24 15:25:00,452.53,452.88,452.21,452.22,30443.0,452.53,452.88,452.21,452.22,30443.0
2021-03-24 15:30:00,452.29,452.39,451.64,452.2,30963.0,452.29,452.39,451.64,452.2,30963.0
2021-03-24 15:35:00,452.2,452.33,450.82,451.71,48322.0,452.2,452.33,450.82,451.71,48322.0
2021-03-24 15:40:00,451.61,452.81,451.19,452.58,62508.0,451.61,452.81,451.19,452.58,62508.0
2021-03-24 15:45:00,452.53,452.81,452.12,452.31,42806.0,452.53,452.81,452.12,452.31,42806.0
2021-03-24 15:50:00,452.36,453.07,451.6,451.74,99783.0,452.36,453.07,451.6,451.74,99783.0
2021-03-24 15:55:00,451.74,452.41,451.5,451.62,203532.0,451.74,452.41,451.5,451.62,203532.0
2021-03-25 09:30:00,447.66,450.33,445.59,450.25,97915.0,447.66,450.33,445.59,450.25,97915.0
2021-03-25 09:35:00,449.57,451.97,449.55,451.67,39855.0,449.57,451.97,449.55,451.67,39855.0
2021-03-25 09:40:00,451.76,452.86,451.06,451.06,45122.0,451.76,452.86,451.06,451.06,45122.0
2021-03-25 09:45:00,450.87,452.28,450.0,452.28,26984.0,450.87,452.28,450.0,452.28,26984.0
2021-03-25 09:50:00,452.04,453.61,450.02,453.45,79670.0,452.04,453.61,450.02,453.45,79670.0
2021-03-25 09:55:00,453.54,454.08,453.3,453.44,27666.0,453.54,454.08,453.3,453.44,27666.0
2021-03-25 10:00:00,453.88,456.57,453.74,455.93,35834.0,453.88,456.57,453.74,455.93,35834.0
2021-03-25 10:05:00,455.64,455.96,454.2,455.29,18973.0,455.64,455.96,454.2,455.29,18973.0
2021-03-25 10:10:00,455.68,456.87,455.24,455.96,27857.0,455.68,456.87,455.24,455.96,27857.0
2021-03-25 10:15:00,455.77,455.99,453.79,453.88,20181.0,455.77,455.99,453.79,453.88,20181.0
2021-03-25 10:20:00,454.16,455.28,452.96,452.96,23239.0,454.16,455.28,452.96,452.96,23239.0
2021-03-25 10:25:00,453.0,453.42,450.64,450.64,15244.0,453.0,453.42,450.64,450.64,15244.0
2021-03-25 10:30:00,450.95,450.95,448.79,448.97,39019.0,450.95,450.95,448.79,448.97,39019.0
2021-03-25 10:35:00,448.93,450.0,447.85,449.72,22353.0,448.93,450.0,447.85,449.72,22353.0
2021-03-25 10:40:00,449.82,450.85,449.82,450.85,19426.0,449.82,450.85,449.82,450.85,19426.0
2021-03-25 10:45:00,451.08,451.32,449.61,449.64,25475.0,451.08,451.32,449.61,449.64,25475.0
2021-03-25 10:50:00,449.5,449.69,448.1,448.64,36401.0,449.5,449.69,448.1,448.64,36401.0
2021-03-25 10:55:00,448.54,449.56,448.4,449.56,21344.0,448.54,449.56,448.4,449.56,21344.0
2021-03-25 11:00:00,449.34,449.41,447.2,447.32,20910.0,449.34,449.41,447.2,447.32,20910.0
2021-03-25 11:05:00,447.2,448.0,446.86,447.21,18893.0,447.2,448.0,446.86,447.21,18893.0
2021-03-25 11:10:00,447.2,447.25,446.19,446.92,14013.0,447.2,447.25,446.19,446.92,14013.0
2021-03-25 11:15:00,446.68,447.17,446.02,446.44,11550.0,446.68,447.17,446.02,446.44,11550.0
2021-03-25 11:20:00,446.33,446.7,445.68,446.45,15289.0,446.33,446.7,445.68,446.45,15289.0
2021-03-25 11:25:00,446.22,447.27,445.41,447.27,25530.0,446.22,447.27,445.41,447.27,25530.0
2021-03-25 11:30:00,447.39,448.02,447.18,447.69,20764.0,447.39,448.02,447.18,447.69,20764.0
2021-03-25 11:35:00,447.58,447.69,446.83,447.08,11218.0,447.58,447.69,446.83,447.08,11218.0
2021-03-25 11:40:00,447.23,447.23,445.5,445.81,23908.0,447.23,447.23,445.5,445.81,23908.0
2021-03-25 11:45:00,446.02,447.5,445.76,447.13,15629.0,446.02,447.5,445.76,447.13,15629.0
2021-03-25 11:50:00,446.69,447.45,446.23,447.2,14977.0,446.69,447.45,446.23,447.2,14977.0
2021-03-25 11:55:00,447.02,449.21,447.01,448.7,42298.0,447.02,449.21,447.01,448.7,42298.0
2021-03-25 12:00:00,448.79,450.96,448.42,450.51,16683.0,448.79,450.96,448.42,450.51,16683.0
2021-03-25 12:05:00,450.59,451.16,450.22,450.64,14832.0,450.59,451.16,450.22,450.64,14832.0
2021-03-25 12:10:00,450.66,451.15,449.56,449.99,12485.0,450.66,451.15,449.56,449.99,12485.0
2021-03-25 12:15:00,450.05,451.19,449.85,450.83,12044.0,450.05,451.19,449.85,450.83,12044.0
2021-03-25 12:20:00,450.97,452.3,450.7,452.3,25267.0,450.97,452.3,450.7,452.3,25267.0
2021-03-25 12:25:00,452.26,453.81,452.05,453.46,39549.0,452.26,453.81,452.05,453.46,39549.0
2021-03-25 12:30:00,453.41,453.65,450.08,450.72,36102.0,453.41,453.65,450.08,450.72,36102.0
2021-03-25 12:35:00,450.74,450.77,450.44,450.48,9851.0,450.74,450.77,450.44,450.48,9851.0
2021-03-25 12:40:00,450.27,451.14,450.23,450.89,12356.0,450.27,451.14,450.23,450.89,12356.0
2021-03-25 12:45:00,450.74,451.09,450.21,450.48,10996.0,450.74,451.09,450.21,450.48,10996.0
2021-03-25 12:50:00,450.6,450.78,449.74,450.19,15044.0,450.6,450.78,449.74,450.19,15044.0
2021-03-25 12:55:00,450.26,451.0,450.2,450.62,12117.0,450.26,451.0,450.2,450.62,12117.0
2021-03-25 13:00:00,450.42,450.42,448.71,449.12,16351.0,450.42,450.42,448.71,449.12,16351.0
2021-03-25 13:05:00,449.44,449.76,449.08,449.31,17232.0,449.44,449.76,449.08,449.31,17232.0
2021-03-25 13:10:00,449.32,451.11,449.32,451.06,11214.0,449.32,451.11,449.32,451.06,11214.0
2021-03-25 13:15:00,451.08,451.79,450.85,451.23,21042.0,451.08,451.79,450.85,451.23,21042.0
2021-03-25 13:20:00,451.8,451.8,450.77,450.95,14473.0,451.8,451.8,450.77,450.95,14473.0
2021-03-25 13:25:00,450.95,451.31,450.56,450.95,8180.0,450.95,451.31,450.56,450.95,8180.0
2021-03-25 13:30:00,451.39,451.53,450.02,450.47,13969.0,451.39,451.53,450.02,450.47,13969.0
2021-03-25 13:35:00,450.38,450.53,449.57,449.95,14628.0,450.38,450.53,449.57,449.95,14628.0
2021-03-25 13:40:00,449.81,450.76,449.47,449.59,13228.0,449.81,450.76,449.47,449.59,13228.0
2021-03-25 13:45:00,449.42,450.54,449.27,449.37,6957.0,449.42,450.54,449.27,449.37,6957.0
2021-03-25 13:50:00,449.39,449.78,449.29,449.47,7389.0,449.39,449.78,449.29,449.47,7389.0
2021-03-25 13:55:00,449.5,449.57,448.48,448.58,11819.0,449.5,449.57,448.48,448.58,11819.0
2021-03-25 14:00:00,448.58,448.6,447.61,448.02,16599.0,448.58,448.6,447.61,448.02,16599.0
2021-03-25 14:05:00,447.9,448.3,447.53,447.54,6216.0,447.9,448.3,447.53,447.54,6216.0
2021-03-25 14:10:00,447.41,447.75,447.05,447.67,10907.0,447.41,447.75,447.05,447.67,10907.0
2021-03-25 14:15:00,447.83,448.67,447.56,448.2,8401.0,447.83,448.67,447.56,448.2,8401.0
2021-03-25 14:20:00,448.34,448.87,447.8,448.45,11563.0,448.34,448.87,447.8,448.45,11563.0
2021-03-25 14:25:00,448.35,448.59,447.68,447.81,11909.0,448.35,448.59,447.68,447.81,11909.0
2021-03-25 14:30:00,447.79,447.79,447.1,447.38,20743.0,447.79,447.79,447.1,447.38,20743.0
2021-03-25 14:35:00,447.29,449.41,447.1,448.86,16478.0,447.29,449.41,447.1,448.86,16478.0
2021-03-25 14:40:00,449.32,449.32,448.54,448.73,7785.0,449.32,449.32,448.54,448.73,7785.0
2021-03-25 14:45:00,448.66,450.0,448.65,449.52,24513.0,448.66,450.0,448.65,449.52,24513.0
2021-03-25 14:50:00,449.67,450.82,449.3,450.6,18733.0,449.67,450.82,449.3,450.6,18733.0
2021-03-25 14:55:00,450.57,451.29,450.03,451.29,16080.0,450.57,451.29,450.03,451.29,16080.0
2021-03-25 15:00:00,451.35,452.49,451.31,452.12,9957.0,451.35,452.49,451.31,452.12,9957.0
2021-03-25 15:05:00,452.42,452.78,451.44,451.81,7581.0,452.42,452.78,451.44,451.81,7581.0
2021-03-25 15:10:00,451.94,452.34,451.27,451.55,11790.0,451.94,452.34,451.27,451.55,11790.0
2021-03-25 15:15:00,451.58,452.23,451.58,451.96,10639.0,451.58,452.23,451.58,451.96,10639.0
2021-03-25 15:20:00,451.78,452.12,450.21,450.21,11705.0,451.78,452.12,450.21,450.21,11705.0
2021-03-25 15:25:00,450.4,451.14,450.02,450.57,14414.0,450.4,451.14,450.02,450.57,14414.0
2021-03-25 15:30:00,450.59,450.79,449.74,450.0,28276.0,450.59,450.79,449.74,450.0,28276.0
2021-03-25 15:35:00,450.15,450.22,449.58,450.09,22484.0,450.15,450.22,449.58,450.09,22484.0
2021-03-25 15:40:00,450.15,451.16,449.95,451.0,30846.0,450.15,451.16,449.95,451.0,30846.0
2021-03-25 15:45:00,451.25,451.46,450.74,451.46,31061.0,451.25,451.46,450.74,451.46,31061.0
2021-03-25 15:50:00,451.6,452.08,450.94,451.14,42328.0,451.6,452.08,450.94,451.14,42328.0
2021-03-25 15:55:00,451.01,452.2,450.67,451.0,169693.0,451.01,452.2,450.67,451.0,169693.0
2021-03-26 09:30:00,450.26,452.02,449.05,451.35,65959.0,450.26,452.02,449.05,451.35,65959.0
2021-03-26 09:35:00,451.4,453.26,450.59,452.63,20698.0,451.4,453.26,450.59,452.63,20698.0
2021-03-26 09:40:00,452.78,453.63,452.64,453.53,22342.0,452.78,453.63,452.64,453.53,22342.0
2021-03-26 09:45:00,453.43,455.47,453.22,454.78,26365.0,453.43,455.47,453.22,454.78,26365.0
2021-03-26 09:50:00,454.76,456.12,454.2,455.9,32588.0,454.76,456.12,454.2,455.9,32588.0
2021-03-26 09:55:00,455.92,457.95,455.92,457.61,50467.0,455.92,457.95,455.92,457.61,50467.0
2021-03-26 10:00:00,457.79,458.5,456.15,457.99,35312.0,457.79,458.5,456.15,457.99,35312.0
2021-03-26 10:05:00,457.7,458.58,457.52,458.22,19474.0,457.7,458.58,457.52,458.22,19474.0
2021-03-26 10:10:00,458.24,458.38,457.01,458.03,38010.0,458.24,458.38,457.01,458.03,38010.0
2021-03-26 10:15:00,458.24,458.4,455.73,455.91,25914.0,458.24,458.4,455.73,455.91,25914.0
2021-03-26 10:20:00,456.13,456.64,454.51,455.05,19407.0,456.13,456.64,454.51,455.05,19407.0
2021-03-26 10:25:00,455.21,456.99,455.21,456.92,14451.0,455.21,456.99,455.21,456.92,14451.0
2021-03-26 10:30:00,457.17,458.26,456.75,458.13,26490.0,457.17,458.26,456.75,458.13,26490.0
2021-03-26 10:35:00,458.2,459.0,457.69,458.84,28692.0,458.2,459.0,457.69,458.84,28692.0
2021-03-26 10:40:00,458.85,459.24,458.46,459.24,21148.0,458.85,459.24,458.46,459.24,21148.0
2021-03-26 10:45:00,459.24,459.5,458.74,459.0,13159.0,459.24,459.5,458.74,459.0,13159.0
2021-03-26 10:50:00,459.0,459.39,457.36,457.78,15097.0,459.0,459.39,457.36,457.78,15097.0
2021-03-26 10:55:00,457.77,457.9,457.32,457.56,10958.0,457.77,457.9,457.32,457.56,10958.0
2021-03-26 11:00:00,457.75,457.91,457.01,457.85,21130.0,457.75,457.91,457.01,457.85,21130.0
2021-03-26 11:05:00,457.92,458.87,457.86,458.66,14072.0,457.92,458.87,457.86,458.66,14072.0
2021-03-26 11:10:00,458.66,458.89,456.88,457.32,12150.0,458.66,458.89,456.88,457.32,12150.0
2021-03-26 11:15:00,457.32,457.79,456.75,457.25,23334.0,457.32,457.79,456.75,457.25,23334.0
2021-03-26 11:20:00,457.05,457.29,454.9,455.46,15001.0,457.05,457.29,454.9,455.46,15001.0
2021-03-26 11:25:00,455.29,455.81,454.66,455.31,23580.0,455.29,455.81,454.66,455.31,23580.0
2021-03-26 11:30:00,455.16,456.93,454.83,456.63,17149.0,455.16,456.93,454.83,456.63,17149.0
2021-03-26 11:35:00,456.76,458.0,456.76,457.71,19383.0,456.76,458.0,456.76,457.71,19383.0
2021-03-26 11:40:00,457.72,459.64,457.71,459.6,24813.0,457.72,459.64,457.71,459.6,24813.0
2021-03-26 11:45:00,459.64,460.86,459.33,459.44,31334.0,459.64,460.86,459.33,459.44,31334.0
2021-03-26 11:50:00,459.59,460.75,459.58,460.5,12596.0,459.59,460.75,459.58,460.5,12596.0
2021-03-26 11:55:00,460.5,461.89,460.27,461.89,26273.0,460.5,461.89,460.27,461.89,26273.0
2021-03-26 12:00:00,462.0,462.5,460.82,461.09,26521.0,462.0,462.5,460.82,461.09,26521.0
2021-03-26 12:05:00,461.38,461.47,460.67,460.7,13344.0,461.38,461.47,460.67,460.7,13344.0
2021-03-26 12:10:00,460.76,460.85,460.22,460.24,20174.0,460.76,460.85,460.22,460.24,20174.0
2021-03-26 12:15:00,460.18,460.7,459.69,460.22,10871.0,460.18,460.7,459.69,460.22,10871.0
2021-03-26 12:20:00,460.3,460.66,459.8,460.56,8450.0,460.3,460.66,459.8,460.56,8450.0
2021-03-26 12:25:00,460.45,461.07,460.29,460.69,18970.0,460.45,461.07,460.29,460.69,18970.0
2021-03-26 12:30:00,460.63,461.75,460.23,461.67,19838.0,460.63,461.75,460.23,461.67,19838.0
2021-03-26 12:35:00,461.67,462.6,461.66,462.58,19177.0,461.67,462.6,461.66,462.58,19177.0
2021-03-26 12:40:00,462.69,462.69,461.37,461.45,20043.0,462.69,462.69,461.37,461.45,20043.0
2021-03-26 12:45:00,461.52,462.01,460.72,461.74,12264.0,461.52,462.01,460.72,461.74,12264.0
2021-03-26 12:50:00,461.98,462.21,461.44,461.61,9536.0,461.98,462.21,461.44,461.61,9536.0
2021-03-26 12:55:00,461.64,461.77,460.66,460.66,9613.0,461.64,461.77,460.66,460.66,9613.0
2021-03-26 13:00:00,460.94,461.5,460.93,461.46,9519.0,460.94,461.5,460.93,461.46,9519.0
2021-03-26 13:05:00,461.35,461.66,461.09,461.09,6776.0,461.35,461.66,461.09,461.09,6776.0
2021-03-26 13:10:00,461.05,461.99,461.01,461.71,13492.0,461.05,461.99,461.01,461.71,13492.0
2021-03-26 13:15:00,461.8,462.6,461.41,462.48,16353.0,461.8,462.6,461.41,462.48,16353.0
2021-03-26 13:20:00,462.63,463.47,462.35,462.77,17905.0,462.63,463.47,462.35,462.77,17905.0
2021-03-26 13:25:00,462.73,463.36,462.68,463.27,10969.0,462.73,463.36,462.68,463.27,10969.0
2021-03-26 13:30:00,463.34,463.57,463.04,463.04,14645.0,463.34,463.57,463.04,463.04,14645.0
2021-03-26 13:35:00,463.01,463.52,462.79,463.37,28559.0,463.01,463.52,462.79,463.37,28559.0
2021-03-26 13:40:00,463.36,463.57,462.1,462.11,19313.0,463.36,463.57,462.1,462.11,19313.0
2021-03-26 13:45:00,462.21,462.21,460.57,460.67,9135.0,462.21,462.21,460.57,460.67,9135.0
2021-03-26 13:50:00,460.54,461.6,460.28,461.29,22517.0,460.54,461.6,460.28,461.29,22517.0
2021-03-26 13:55:00,461.25,461.64,460.78,461.27,13730.0,461.25,461.64,460.78,461.27,13730.0
2021-03-26 14:00:00,461.17,462.27,460.96,461.33,15268.0,461.17,462.27,460.96,461.33,15268.0
2021-03-26 14:05:00,461.47,461.68,459.46,459.71,18298.0,461.47,461.68,459.46,459.71,18298.0
2021-03-26 14:10:00,459.67,459.7,458.16,459.02,25750.0,459.67,459.7,458.16,459.02,25750.0
2021-03-26 14:15:00,459.19,459.57,458.34,459.19,18042.0,459.19,459.57,458.34,459.19,18042.0
2021-03-26 14:20:00,458.86,460.46,458.78,459.93,32099.0,458.86,460.46,458.78,459.93,32099.0
2021-03-26 14:25:00,459.72,461.89,459.31,461.61,27141.0,459.72,461.89,459.31,461.61,27141.0
2021-03-26 14:30:00,461.72,461.8,459.61,460.95,24765.0,461.72,461.8,459.61,460.95,24765.0
2021-03-26 14:35:00,460.91,461.69,460.39,461.45,24713.0,460.91,461.69,460.39,461.45,24713.0
2021-03-26 14:40:00,461.47,461.72,460.24,460.79,26876.0,461.47,461.72,460.24,460.79,26876.0
2021-03-26 14:45:00,460.82,461.3,458.9,458.9,16843.0,460.82,461.3,458.9,458.9,16843.0
2021-03-26 14:50:00,458.89,461.51,458.47,461.25,29768.0,458.89,461.51,458.47,461.25,29768.0
2021-03-26 14:55:00,461.22,461.87,460.38,461.75,26305.0,461.22,461.87,460.38,461.75,26305.0
2021-03-26 15:00:00,461.61,462.28,461.22,461.39,27062.0,461.61,462.28,461.22,461.39,27062.0
2021-03-26 15:05:00,461.54,461.88,461.14,461.39,14785.0,461.54,461.88,461.14,461.39,14785.0
2021-03-26 15:10:00,461.53,462.91,461.34,462.44,25882.0,461.53,462.91,461.34,462.44,25882.0
2021-03-26 15:15:00,462.29,463.0,462.07,462.88,12663.0,462.29,463.0,462.07,462.88,12663.0
2021-03-26 15:20:00,462.88,463.39,462.3,462.77,26869.0,462.88,463.39,462.3,462.77,26869.0
2021-03-26 15:25:00,462.84,464.0,462.79,463.76,20564.0,462.84,464.0,462.79,463.76,20564.0
2021-03-26 15:30:00,463.67,464.08,463.46,463.57,28032.0,463.67,464.08,463.46,463.57,28032.0
2021-03-26 15:35:00,463.55,463.92,463.25,463.75,43776.0,463.55,463.92,463.25,463.75,43776.0
2021-03-26 15:40:00,463.81,464.76,463.77,464.54,40213.0,463.81,464.76,463.77,464.54,40213.0
2021-03-26 15:45:00,464.48,464.93,464.22,464.84,52875.0,464.48,464.93,464.22,464.84,52875.0
2021-03-26 15:50:00,464.89,466.56,464.49,466.56,92071.0,464.89,466.56,464.49,466.56,92071.0
2021-03-26 15:55:00,466.51,469.77,466.51,469.09,274598.0,466.51,469.77,466.51,469.09,274598.0
2021-03-29 09:30:00,469.0,472.0,467.31,468.69,116479.0,469.0,472.0,467.31,468.69,116479.0
2021-03-29 09:35:00,468.77,470.0,468.24,469.77,40623.0,468.77,470.0,468.24,469.77,40623.0
2021-03-29 09:40:00,469.62,470.25,468.54,468.92,28464.0,469.62,470.25,468.54,468.92,28464.0
2021-03-29 09:45:00,469.29,470.77,467.53,469.79,32273.0,469.29,470.77,467.53,469.79,32273.0
2021-03-29 09:50:00,469.51,469.82,466.9,466.93,22844.0,469.51,469.82,466.9,466.93,22844.0
2021-03-29 09:55:00,466.89,466.89,463.65,463.98,25249.0,466.89,466.89,463.65,463.98,25249.0
2021-03-29 10:00:00,464.16,464.16,462.76,463.7,38687.0,464.16,464.16,462.76,463.7,38687.0
2021-03-29 10:05:00,463.71,463.76,462.5,462.94,22453.0,463.71,463.76,462.5,462.94,22453.0
2021-03-29 10:10:00,462.87,464.74,462.64,464.36,44894.0,462.87,464.74,462.64,464.36,44894.0
2021-03-29 10:15:00,464.29,465.31,463.68,465.3,18886.0,464.29,465.31,463.68,465.3,18886.0
2021-03-29 10:20:00,465.0,465.77,464.36,464.45,22967.0,465.0,465.77,464.36,464.45,22967.0
2021-03-29 10:25:00,464.38,465.87,464.2,464.81,19920.0,464.38,465.87,464.2,464.81,19920.0
2021-03-29 10:30:00,464.66,465.95,464.44,465.49,21118.0,464.66,465.95,464.44,465.49,21118.0
2021-03-29 10:35:00,465.43,468.19,465.34,467.54,25437.0,465.43,468.19,465.34,467.54,25437.0
2021-03-29 10:40:00,467.65,469.41,467.62,468.18,14252.0,467.65,469.41,467.62,468.18,14252.0
2021-03-29 10:45:00,468.27,468.48,466.03,466.61,16731.0,468.27,468.48,466.03,466.61,16731.0
2021-03-29 10:50:00,466.49,467.55,466.45,467.09,19945.0,466.49,467.55,466.45,467.09,19945.0
2021-03-29 10:55:00,466.94,468.48,466.41,467.72,10854.0,466.94,468.48,466.41,467.72,10854.0
2021-03-29 11:00:00,467.58,467.65,466.0,467.0,15951.0,467.58,467.65,466.0,467.0,15951.0
2021-03-29 11:05:00,467.01,467.9,466.63,467.89,12712.0,467.01,467.9,466.63,467.89,12712.0
2021-03-29 11:10:00,467.96,468.94,467.83,468.61,12985.0,467.96,468.94,467.83,468.61,12985.0
2021-03-29 11:15:00,468.56,468.75,467.0,467.49,16731.0,468.56,468.75,467.0,467.49,16731.0
2021-03-29 11:20:00,467.64,468.36,467.4,468.06,14077.0,467.64,468.36,467.4,468.06,14077.0
2021-03-29 11:25:00,468.06,468.87,467.91,468.24,14573.0,468.06,468.87,467.91,468.24,14573.0
2021-03-29 11:30:00,468.3,468.42,467.38,467.76,24423.0,468.3,468.42,467.38,467.76,24423.0
2021-03-29 11:35:00,467.45,468.39,467.28,467.63,11159.0,467.45,468.39,467.28,467.63,11159.0
2021-03-29 11:40:00,467.71,468.47,467.43,468.4,13940.0,467.71,468.47,467.43,468.4,13940.0
2021-03-29 11:45:00,468.26,468.57,467.28,467.85,9152.0,468.26,468.57,467.28,467.85,9152.0
2021-03-29 11:50:00,467.5,468.69,467.46,468.54,15117.0,467.5,468.69,467.46,468.54,15117.0
2021-03-29 11:55:00,468.56,468.76,467.43,467.73,15658.0,468.56,468.76,467.43,467.73,15658.0
2021-03-29 12:00:00,467.6,467.87,467.03,467.07,14569.0,467.6,467.87,467.03,467.07,14569.0
2021-03-29 12:05:00,467.06,467.44,465.8,466.24,16930.0,467.06,467.44,465.8,466.24,16930.0
2021-03-29 12:10:00,466.19,466.33,465.45,466.02,17578.0,466.19,466.33,465.45,466.02,17578.0
2021-03-29 12:15:00,466.04,466.95,465.97,466.59,13833.0,466.04,466.95,465.97,466.59,13833.0
2021-03-29 12:20:00,466.71,466.75,466.0,466.12,23269.0,466.71,466.75,466.0,466.12,23269.0
2021-03-29 12:25:00,466.2,466.61,465.48,465.75,20119.0,466.2,466.61,465.48,465.75,20119.0
2021-03-29 12:30:00,465.69,466.23,465.51,466.15,20446.0,465.69,466.23,465.51,466.15,20446.0
2021-03-29 12:35:00,466.18,466.93,465.86,466.52,16236.0,466.18,466.93,465.86,466.52,16236.0
2021-03-29 12:40:00,466.67,468.5,466.59,468.09,18778.0,466.67,468.5,466.59,468.09,18778.0
2021-03-29 12:45:00,468.1,468.47,467.9,468.47,21334.0,468.1,468.47,467.9,468.47,21334.0
2021-03-29 12:50:00,468.47,469.64,468.38,469.61,24274.0,468.47,469.64,468.38,469.61,24274.0
2021-03-29 12:55:00,469.61,470.28,469.61,470.28,17933.0,469.61,470.28,469.61,470.28,17933.0
2021-03-29 13:00:00,470.24,470.7,469.72,470.45,24393.0,470.24,470.7,469.72,470.45,24393.0
2021-03-29 13:05:00,470.36,470.72,470.09,470.44,21229.0,470.36,470.72,470.09,470.44,21229.0
2021-03-29 13:10:00,470.53,471.31,470.37,470.91,14399.0,470.53,471.31,470.37,470.91,14399.0
2021-03-29 13:15:00,471.0,471.3,470.71,471.26,28869.0,471.0,471.3,470.71,471.26,28869.0
2021-03-29 13:20:00,471.25,471.61,470.8,470.94,45127.0,471.25,471.61,470.8,470.94,45127.0
2021-03-29 13:25:00,471.06,471.21,469.73,469.86,10283.0,471.06,471.21,469.73,469.86,10283.0
2021-03-29 13:30:00,469.76,471.25,469.32,471.13,10078.0,469.76,471.25,469.32,471.13,10078.0
2021-03-29 13:35:00,471.27,471.33,469.34,469.5,10443.0,471.27,471.33,469.34,469.5,10443.0
2021-03-29 13:40:00,469.49,469.74,469.14,469.14,9078.0,469.49,469.74,469.14,469.14,9078.0
2021-03-29 13:45:00,469.03,470.08,468.53,469.42,10551.0,469.03,470.08,468.53,469.42,10551.0
2021-03-29 13:50:00,469.59,469.72,468.77,468.77,8727.0,469.59,469.72,468.77,468.77,8727.0
2021-03-29 13:55:00,468.87,469.22,468.01,468.2,10475.0,468.87,469.22,468.01,468.2,10475.0
2021-03-29 14:00:00,468.26,468.31,467.71,467.96,13279.0,468.26,468.31,467.71,467.96,13279.0
2021-03-29 14:05:00,468.07,468.31,467.72,467.89,14934.0,468.07,468.31,467.72,467.89,14934.0
2021-03-29 14:10:00,467.76,467.94,467.01,467.9,19973.0,467.76,467.94,467.01,467.9,19973.0
2021-03-29 14:15:00,467.81,467.95,466.75,466.93,16225.0,467.81,467.95,466.75,466.93,16225.0
2021-03-29 14:20:00,466.92,467.53,466.66,467.08,19701.0,466.92,467.53,466.66,467.08,19701.0
2021-03-29 14:25:00,467.07,467.41,466.8,467.16,12073.0,467.07,467.41,466.8,467.16,12073.0
2021-03-29 14:30:00,467.11,467.11,465.87,466.55,21354.0,467.11,467.11,465.87,466.55,21354.0
2021-03-29 14:35:00,466.66,467.61,466.64,466.9,24269.0,466.66,467.61,466.64,466.9,24269.0
2021-03-29 14:40:00,466.89,467.51,466.66,467.4,16766.0,466.89,467.51,466.66,467.4,16766.0
2021-03-29 14:45:00,467.36,468.63,467.17,467.93,14252.0,467.36,468.63,467.17,467.93,14252.0
2021-03-29 14:50:00,467.86,468.0,467.27,467.52,15039.0,467.86,468.0,467.27,467.52,15039.0
2021-03-29 14:55:00,467.46,467.58,465.9,466.73,36321.0,467.46,467.58,465.9,466.73,36321.0
2021-03-29 15:00:00,466.88,468.51,466.88,468.29,17694.0,466.88,468.51,466.88,468.29,17694.0
2021-03-29 15:05:00,468.2,468.33,467.78,468.32,13218.0,468.2,468.33,467.78,468.32,13218.0
2021-03-29 15:10:00,468.2,468.48,467.62,467.62,24835.0,468.2,468.48,467.62,467.62,24835.0
2021-03-29 15:15:00,467.54,467.9,467.01,467.65,35781.0,467.54,467.9,467.01,467.65,35781.0
2021-03-29 15:20:00,467.65,468.61,467.28,468.61,23398.0,467.65,468.61,467.28,468.61,23398.0
2021-03-29 15:25:00,468.91,468.97,468.38,468.8,12394.0,468.91,468.97,468.38,468.8,12394.0
2021-03-29 15:30:00,468.8,469.3,468.55,468.73,22417.0,468.8,469.3,468.55,468.73,22417.0
2021-03-29 15:35:00,468.8,469.79,468.74,469.04,17801.0,468.8,469.79,468.74,469.04,17801.0
2021-03-29 15:40:00,468.92,469.34,468.4,468.57,37225.0,468.92,469.34,468.4,468.57,37225.0
2021-03-29 15:45:00,468.65,470.29,468.44,469.22,46821.0,468.65,470.29,468.44,469.22,46821.0
2021-03-29 15:50:00,469.02,469.87,468.5,468.69,58835.0,469.02,469.87,468.5,468.69,58835.0
2021-03-29 15:55:00,468.61,470.1,468.4,469.42,126264.0,468.61,470.1,468.4,469.42,126264.0
2021-03-30 09:30:00,463.05,468.93,462.58,464.37,90840.0,463.05,468.93,462.58,464.37,90840.0
2021-03-30 09:35:00,464.31,465.72,464.01,464.1,46604.0,464.31,465.72,464.01,464.1,46604.0
2021-03-30 09:40:00,464.11,465.35,463.74,464.23,40568.0,464.11,465.35,463.74,464.23,40568.0
2021-03-30 09:45:00,464.04,465.51,464.03,465.51,19253.0,464.04,465.51,464.03,465.51,19253.0
2021-03-30 09:50:00,465.63,466.09,464.79,466.09,16262.0,465.63,466.09,464.79,466.09,16262.0
2021-03-30 09:55:00,465.73,466.44,465.1,465.45,16377.0,465.73,466.44,465.1,465.45,16377.0
2021-03-30 10:00:00,465.91,465.91,463.91,464.33,40243.0,465.91,465.91,463.91,464.33,40243.0
2021-03-30 10:05:00,464.29,464.64,463.5,463.75,26228.0,464.29,464.64,463.5,463.75,26228.0
2021-03-30 10:10:00,463.74,463.96,463.0,463.26,16587.0,463.74,463.96,463.0,463.26,16587.0
2021-03-30 10:15:00,463.38,463.38,461.5,461.83,34168.0,463.38,463.38,461.5,461.83,34168.0
2021-03-30 10:20:00,461.71,462.86,461.5,462.73,78312.0,461.71,462.86,461.5,462.73,78312.0
2021-03-30 10:25:00,462.87,464.0,462.75,463.9,12556.0,462.87,464.0,462.75,463.9,12556.0
2021-03-30 10:30:00,463.89,464.37,463.34,464.1,15686.0,463.89,464.37,463.34,464.1,15686.0
2021-03-30 10:35:00,464.09,464.94,463.74,463.98,5714.0,464.09,464.94,463.74,463.98,5714.0
2021-03-30 10:40:00,463.76,465.9,463.47,465.42,20971.0,463.76,465.9,463.47,465.42,20971.0
2021-03-30 10:45:00,465.42,465.42,464.38,464.89,15990.0,465.42,465.42,464.38,464.89,15990.0
2021-03-30 10:50:00,464.87,465.05,464.05,464.17,10713.0,464.87,465.05,464.05,464.17,10713.0
2021-03-30 10:55:00,464.31,465.71,464.1,465.46,12133.0,464.31,465.71,464.1,465.46,12133.0
2021-03-30 11:00:00,465.44,466.07,465.2,465.83,9313.0,465.44,466.07,465.2,465.83,9313.0
2021-03-30 11:05:00,465.88,465.92,464.48,465.36,12016.0,465.88,465.92,464.48,465.36,12016.0
2021-03-30 11:10:00,465.47,465.99,464.89,464.96,10641.0,465.47,465.99,464.89,464.96,10641.0
2021-03-30 11:15:00,465.26,465.89,465.0,465.63,9531.0,465.26,465.89,465.0,465.63,9531.0
2021-03-30 11:20:00,465.75,465.75,464.9,465.25,5674.0,465.75,465.75,464.9,465.25,5674.0
2021-03-30 11:25:00,464.98,466.31,464.71,465.44,15622.0,464.98,466.31,464.71,465.44,15622.0
2021-03-30 11:30:00,465.43,466.35,465.29,466.22,6826.0,465.43,466.35,465.29,466.22,6826.0
2021-03-30 11:35:00,466.22,466.46,465.83,466.46,12279.0,466.22,466.46,465.83,466.46,12279.0
2021-03-30 11:40:00,466.25,466.78,465.58,466.01,9950.0,466.25,466.78,465.58,466.01,9950.0
2021-03-30 11:45:00,466.23,466.42,464.43,464.94,10100.0,466.23,466.42,464.43,464.94,10100.0
2021-03-30 11:50:00,465.08,465.26,464.56,464.66,8329.0,465.08,465.26,464.56,464.66,8329.0
2021-03-30 11:55:00,464.65,465.32,464.53,465.31,11166.0,464.65,465.32,464.53,465.31,11166.0
2021-03-30 12:00:00,465.35,465.86,465.0,465.65,8327.0,465.35,465.86,465.0,465.65,8327.0
2021-03-30 12:05:00,465.7,465.77,465.06,465.29,2442.0,465.7,465.77,465.06,465.29,2442.0
2021-03-30 12:10:00,465.16,465.18,464.62,465.05,5555.0,465.16,465.18,464.62,465.05,5555.0
2021-03-30 12:15:00,464.87,464.88,464.54,464.62,6025.0,464.87,464.88,464.54,464.62,6025.0
2021-03-30 12:20:00,464.63,465.32,464.5,464.7,10376.0,464.63,465.32,464.5,464.7,10376.0
2021-03-30 12:25:00,464.78,465.1,464.6,464.93,6356.0,464.78,465.1,464.6,464.93,6356.0
2021-03-30 12:30:00,464.79,465.56,464.79,465.08,5410.0,464.79,465.56,464.79,465.08,5410.0
2021-03-30 12:35:00,465.09,465.41,464.5,465.3,10108.0,465.09,465.41,464.5,465.3,10108.0
2021-03-30 12:40:00,465.32,465.32,464.59,464.88,10220.0,465.32,465.32,464.59,464.88,10220.0
2021-03-30 12:45:00,464.79,465.38,464.78,465.21,5405.0,464.79,465.38,464.78,465.21,5405.0
2021-03-30 12:50:00,465.19,465.5,464.71,465.27,6204.0,465.19,465.5,464.71,465.27,6204.0
2021-03-30 12:55:00,465.34,465.42,464.9,464.9,6539.0,465.34,465.42,464.9,464.9,6539.0
2021-03-30 13:00:00,464.78,464.85,464.4,464.68,9471.0,464.78,464.85,464.4,464.68,9471.0
2021-03-30 13:05:00,464.72,465.03,464.5,465.03,6122.0,464.72,465.03,464.5,465.03,6122.0
2021-03-30 13:10:00,465.06,465.62,464.99,465.56,7331.0,465.06,465.62,464.99,465.56,7331.0
2021-03-30 13:15:00,465.56,466.24,465.55,466.01,7975.0,465.56,466.24,465.55,466.01,7975.0
2021-03-30 13:20:00,466.0,466.33,465.93,466.26,4848.0,466.0,466.33,465.93,466.26,4848.0
2021-03-30 13:25:00,466.28,467.2,466.26,467.06,6436.0,466.28,467.2,466.26,467.06,6436.0
2021-03-30 13:30:00,467.06,467.48,466.64,466.87,10052.0,467.06,467.48,466.64,466.87,10052.0
2021-03-30 13:35:00,466.95,467.13,466.35,466.72,5590.0,466.95,467.13,466.35,466.72,5590.0
2021-03-30 13:40:00,466.62,467.23,466.57,467.01,9347.0,466.62,467.23,466.57,467.01,9347.0
2021-03-30 13:45:00,466.95,467.36,466.93,467.21,6162.0,466.95,467.36,466.93,467.21,6162.0
2021-03-30 13:50:00,467.34,467.5,467.09,467.09,2900.0,467.34,467.5,467.09,467.09,2900.0
2021-03-30 13:55:00,467.0,467.2,466.53,466.74,6353.0,467.0,467.2,466.53,466.74,6353.0
2021-03-30 14:00:00,466.53,466.9,466.21,466.9,4686.0,466.53,466.9,466.21,466.9,4686.0
2021-03-30 14:05:00,466.74,466.99,466.47,466.87,8144.0,466.74,466.99,466.47,466.87,8144.0
2021-03-30 14:10:00,466.87,467.41,466.67,467.31,7161.0,466.87,467.41,466.67,467.31,7161.0
2021-03-30 14:15:00,467.28,467.59,467.02,467.13,5676.0,467.28,467.59,467.02,467.13,5676.0
2021-03-30 14:20:00,467.44,467.44,466.56,467.09,3436.0,467.44,467.44,466.56,467.09,3436.0
2021-03-30 14:25:00,467.15,467.38,466.81,467.12,4554.0,467.15,467.38,466.81,467.12,4554.0
2021-03-30 14:30:00,467.05,468.03,467.05,467.88,11203.0,467.05,468.03,467.05,467.88,11203.0
2021-03-30 14:35:00,467.96,468.4,467.77,468.08,11009.0,467.96,468.4,467.77,468.08,11009.0
2021-03-30 14:40:00,468.16,468.64,467.86,468.0,8446.0,468.16,468.64,467.86,468.0,8446.0
2021-03-30 14:45:00,468.12,468.37,467.96,468.31,4826.0,468.12,468.37,467.96,468.31,4826.0
2021-03-30 14:50:00,468.43,468.81,468.15,468.45,8922.0,468.43,468.81,468.15,468.45,8922.0
2021-03-30 14:55:00,468.56,469.1,468.17,468.96,13212.0,468.56,469.1,468.17,468.96,13212.0
2021-03-30 15:00:00,468.84,469.0,468.1,468.67,18489.0,468.84,469.0,468.1,468.67,18489.0
2021-03-30 15:05:00,468.57,468.69,468.33,468.53,6870.0,468.57,468.69,468.33,468.53,6870.0
2021-03-30 15:10:00,468.49,468.72,468.29,468.49,7679.0,468.49,468.72,468.29,468.49,7679.0
2021-03-30 15:15:00,468.54,468.92,468.35,468.35,10683.0,468.54,468.92,468.35,468.35,10683.0
2021-03-30 15:20:00,468.35,468.83,467.92,468.49,23077.0,468.35,468.83,467.92,468.49,23077.0
2021-03-30 15:25:00,468.39,468.4,467.71,467.78,11766.0,468.39,468.4,467.71,467.78,11766.0
2021-03-30 15:30:00,467.79,468.1,467.54,467.59,12282.0,467.79,468.1,467.54,467.59,12282.0
2021-03-30 15:35:00,467.55,468.28,467.07,467.08,16133.0,467.55,468.28,467.07,467.08,16133.0
2021-03-30 15:40:00,467.23,467.47,466.66,466.83,14200.0,467.23,467.47,466.66,466.83,14200.0
2021-03-30 15:45:00,466.88,467.25,466.66,466.86,31242.0,466.88,467.25,466.66,466.86,31242.0
2021-03-30 15:50:00,466.81,466.82,464.01,464.25,85748.0,466.81,466.82,464.01,464.25,85748.0
2021-03-30 15:55:00,464.25,466.15,463.8,465.46,177643.0,464.25,466.15,463.8,465.46,177643.0
2021-03-31 09:30:00,469.7,471.98,468.7,471.58,67133.0,469.7,471.98,468.7,471.58,67133.0
2021-03-31 09:35:00,471.53,472.24,471.11,471.69,31189.0,471.53,472.24,471.11,471.69,31189.0
2021-03-31 09:40:00,471.73,472.97,471.62,472.77,23293.0,471.73,472.97,471.62,472.77,23293.0
2021-03-31 09:45:00,472.8,473.75,471.55,473.66,27494.0,472.8,473.75,471.55,473.66,27494.0
2021-03-31 09:50:00,473.66,474.5,473.34,474.06,29086.0,473.66,474.5,473.34,474.06,29086.0
2021-03-31 09:55:00,474.03,475.8,473.63,475.28,25340.0,474.03,475.8,473.63,475.28,25340.0
2021-03-31 10:00:00,475.28,476.64,475.03,476.51,27540.0,475.28,476.64,475.03,476.51,27540.0
2021-03-31 10:05:00,476.37,478.57,476.3,478.37,26078.0,476.37,478.57,476.3,478.37,26078.0
2021-03-31 10:10:00,478.52,478.71,477.55,477.55,24948.0,478.52,478.71,477.55,477.55,24948.0
2021-03-31 10:15:00,477.59,478.67,477.46,478.46,14761.0,477.59,478.67,477.46,478.46,14761.0
2021-03-31 10:20:00,478.7,479.0,477.85,478.63,21231.0,478.7,479.0,477.85,478.63,21231.0
2021-03-31 10:25:00,478.7,479.22,478.38,478.62,11434.0,478.7,479.22,478.38,478.62,11434.0
2021-03-31 10:30:00,478.71,480.25,478.37,478.85,31971.0,478.71,480.25,478.37,478.85,31971.0
2021-03-31 10:35:00,478.91,480.47,478.91,479.35,18081.0,478.91,480.47,478.91,479.35,18081.0
2021-03-31 10:40:00,479.36,481.58,479.21,481.42,25292.0,479.36,481.58,479.21,481.42,25292.0
2021-03-31 10:45:00,481.4,482.41,481.39,481.98,19940.0,481.4,482.41,481.39,481.98,19940.0
2021-03-31 10:50:00,482.03,482.26,480.85,480.85,18779.0,482.03,482.26,480.85,480.85,18779.0
2021-03-31 10:55:00,481.01,481.15,478.16,478.25,17181.0,481.01,481.15,478.16,478.25,17181.0
2021-03-31 11:00:00,478.16,478.98,477.21,477.21,38145.0,478.16,478.98,477.21,477.21,38145.0
2021-03-31 11:05:00,477.44,478.28,477.03,478.02,10238.0,477.44,478.28,477.03,478.02,10238.0
2021-03-31 11:10:00,477.96,478.32,477.0,477.17,14208.0,477.96,478.32,477.0,477.17,14208.0
2021-03-31 11:15:00,477.4,477.9,476.84,476.92,16684.0,477.4,477.9,476.84,476.92,16684.0
2021-03-31 11:20:00,476.91,477.29,476.51,477.29,24685.0,476.91,477.29,476.51,477.29,24685.0
2021-03-31 11:25:00,477.23,477.65,476.8,477.65,19480.0,477.23,477.65,476.8,477.65,19480.0
2021-03-31 11:30:00,477.76,478.58,477.55,478.18,11859.0,477.76,478.58,477.55,478.18,11859.0
2021-03-31 11:35:00,478.33,479.15,478.11,478.78,11380.0,478.33,479.15,478.11,478.78,11380.0
2021-03-31 11:40:00,478.66,478.92,477.84,478.0,11871.0,478.66,478.92,477.84,478.0,11871.0
2021-03-31 11:45:00,478.09,479.05,478.08,478.7,9647.0,478.09,479.05,478.08,478.7,9647.0
2021-03-31 11:50:00,479.04,479.22,478.61,479.07,5392.0,479.04,479.22,478.61,479.07,5392.0
2021-03-31 11:55:00,479.11,479.43,478.9,478.93,8341.0,479.11,479.43,478.9,478.93,8341.0
2021-03-31 12:00:00,478.85,479.29,478.85,479.03,7946.0,478.85,479.29,478.85,479.03,7946.0
2021-03-31 12:05:00,479.09,479.37,478.5,478.5,10080.0,479.09,479.37,478.5,478.5,10080.0
2021-03-31 12:10:00,478.44,478.77,478.01,478.01,5816.0,478.44,478.77,478.01,478.01,5816.0
2021-03-31 12:15:00,478.11,478.66,477.84,478.24,11187.0,478.11,478.66,477.84,478.24,11187.0
2021-03-31 12:20:00,478.22,478.81,477.91,478.8,9600.0,478.22,478.81,477.91,478.8,9600.0
2021-03-31 12:25:00,478.78,479.26,478.48,478.6,6093.0,478.78,479.26,478.48,478.6,6093.0
2021-03-31 12:30:00,478.66,479.48,478.66,479.11,9642.0,478.66,479.48,478.66,479.11,9642.0
2021-03-31 12:35:00,479.03,479.79,478.99,479.69,8556.0,479.03,479.79,478.99,479.69,8556.0
2021-03-31 12:40:00,479.73,479.87,479.33,479.33,8196.0,479.73,479.87,479.33,479.33,8196.0
2021-03-31 12:45:00,479.3,479.61,479.09,479.47,9465.0,479.3,479.61,479.09,479.47,9465.0
2021-03-31 12:50:00,479.53,479.53,478.69,478.91,5834.0,479.53,479.53,478.69,478.91,5834.0
2021-03-31 12:55:00,478.93,479.0,478.53,478.61,13695.0,478.93,479.0,478.53,478.61,13695.0
2021-03-31 13:00:00,478.6,478.73,478.11,478.36,9506.0,478.6,478.73,478.11,478.36,9506.0
2021-03-31 13:05:00,478.59,479.18,478.57,479.1,8637.0,478.59,479.18,478.57,479.1,8637.0
2021-03-31 13:10:00,479.21,479.9,478.91,479.9,14871.0,479.21,479.9,478.91,479.9,14871.0
2021-03-31 13:15:00,479.88,480.3,479.75,479.87,20944.0,479.88,480.3,479.75,479.87,20944.0
2021-03-31 13:20:00,479.87,480.38,479.63,480.28,11026.0,479.87,480.38,479.63,480.28,11026.0
2021-03-31 13:25:00,480.25,480.67,480.19,480.67,12903.0,480.25,480.67,480.19,480.67,12903.0
2021-03-31 13:30:00,480.72,480.96,479.96,480.0,11277.0,480.72,480.96,479.96,480.0,11277.0
2021-03-31 13:35:00,479.92,480.14,479.36,479.59,11999.0,479.92,480.14,479.36,479.59,11999.0
2021-03-31 13:40:00,479.6,480.16,479.36,479.68,13388.0,479.6,480.16,479.36,479.68,13388.0
2021-03-31 13:45:00,479.68,479.94,479.45,479.55,11789.0,479.68,479.94,479.45,479.55,11789.0
2021-03-31 13:50:00,479.54,480.48,479.49,480.34,10191.0,479.54,480.48,479.49,480.34,10191.0
2021-03-31 13:55:00,480.47,481.07,480.37,480.4,13436.0,480.47,481.07,480.37,480.4,13436.0
2021-03-31 14:00:00,480.49,480.57,479.43,479.46,6280.0,480.49,480.57,479.43,479.46,6280.0
2021-03-31 14:05:00,479.56,479.64,478.45,478.63,7280.0,479.56,479.64,478.45,478.63,7280.0
2021-03-31 14:10:00,478.63,478.72,477.98,478.43,5921.0,478.63,478.72,477.98,478.43,5921.0
2021-03-31 14:15:00,478.35,478.43,477.97,477.97,5573.0,478.35,478.43,477.97,477.97,5573.0
2021-03-31 14:20:00,478.05,478.53,478.02,478.05,8669.0,478.05,478.53,478.02,478.05,8669.0
2021-03-31 14:25:00,478.02,478.42,477.96,478.26,6737.0,478.02,478.42,477.96,478.26,6737.0
2021-03-31 14:30:00,478.3,478.43,478.0,478.15,6272.0,478.3,478.43,478.0,478.15,6272.0
2021-03-31 14:35:00,478.22,478.41,477.68,477.68,5726.0,478.22,478.41,477.68,477.68,5726.0
2021-03-31 14:40:00,477.62,477.62,476.54,476.54,8286.0,477.62,477.62,476.54,476.54,8286.0
2021-03-31 14:45:00,476.7,477.22,476.58,477.0,30258.0,476.7,477.22,476.58,477.0,30258.0
2021-03-31 14:50:00,477.04,477.92,476.9,477.92,15262.0,477.04,477.92,476.9,477.92,15262.0
2021-03-31 14:55:00,477.83,478.88,477.76,478.23,13532.0,477.83,478.88,477.76,478.23,13532.0
2021-03-31 15:00:00,478.3,479.56,478.3,479.56,12586.0,478.3,479.56,478.3,479.56,12586.0
2021-03-31 15:05:00,479.23,479.86,478.8,479.85,27622.0,479.23,479.86,478.8,479.85,27622.0
2021-03-31 15:10:00,479.72,479.82,478.77,478.78,9810.0,479.72,479.82,478.77,478.78,9810.0
2021-03-31 15:15:00,478.74,479.56,478.25,478.35,8070.0,478.74,479.56,478.25,478.35,8070.0
2021-03-31 15:20:00,478.31,478.72,478.09,478.31,10398.0,478.31,478.72,478.09,478.31,10398.0
2021-03-31 15:25:00,478.25,478.49,477.61,477.74,16598.0,478.25,478.49,477.61,477.74,16598.0
2021-03-31 15:30:00,477.91,478.49,477.5,477.85,12722.0,477.91,478.49,477.5,477.85,12722.0
2021-03-31 15:35:00,478.01,478.46,477.74,477.89,13106.0,478.01,478.46,477.74,477.89,13106.0
2021-03-31 15:40:00,477.79,478.38,477.52,477.66,12676.0,477.79,478.38,477.52,477.66,12676.0
2021-03-31 15:45:00,477.46,477.66,476.89,477.45,27784.0,477.46,477.66,476.89,477.45,27784.0
2021-03-31 15:50:00,477.28,478.62,475.07,476.12,73852.0,477.28,478.62,475.07,476.12,73852.0
2021-03-31 15:55:00,475.74,476.19,475.0,475.34,223659.0,475.74,476.19,475.0,475.34,223659.0
2021-04-01 09:30:00,483.12,484.74,482.37,483.36,81587.0,483.12,484.74,482.37,483.36,81587.0
2021-04-01 09:35:00,483.13,484.51,483.06,483.71,23870.0,483.13,484.51,483.06,483.71,23870.0
2021-04-01 09:40:00,484.01,484.2,482.53,482.53,24976.0,484.01,484.2,482.53,482.53,24976.0
2021-04-01 09:45:00,482.59,483.8,482.38,483.06,26245.0,482.59,483.8,482.38,483.06,26245.0
2021-04-01 09:50:00,483.14,483.78,482.12,482.5,45916.0,483.14,483.78,482.12,482.5,45916.0
2021-04-01 09:55:00,482.37,484.94,482.37,484.83,28779.0,482.37,484.94,482.37,484.83,28779.0
2021-04-01 10:00:00,484.86,485.07,483.51,483.73,31133.0,484.86,485.07,483.51,483.73,31133.0
2021-04-01 10:05:00,483.75,485.87,483.45,485.86,26740.0,483.75,485.87,483.45,485.86,26740.0
2021-04-01 10:10:00,485.77,486.56,484.76,485.02,22503.0,485.77,486.56,484.76,485.02,22503.0
2021-04-01 10:15:00,485.02,485.61,484.5,484.92,15326.0,485.02,485.61,484.5,484.92,15326.0
2021-04-01 10:20:00,484.64,485.59,484.28,485.46,12745.0,484.64,485.59,484.28,485.46,12745.0
2021-04-01 10:25:00,485.45,486.75,484.92,486.25,26962.0,485.45,486.75,484.92,486.25,26962.0
2021-04-01 10:30:00,486.28,486.7,486.05,486.13,16516.0,486.28,486.7,486.05,486.13,16516.0
2021-04-01 10:35:00,486.14,487.04,485.55,485.58,23875.0,486.14,487.04,485.55,485.58,23875.0
2021-04-01 10:40:00,485.5,486.32,485.17,485.23,22438.0,485.5,486.32,485.17,485.23,22438.0
2021-04-01 10:45:00,485.27,485.49,484.21,484.71,18058.0,485.27,485.49,484.21,484.71,18058.0
2021-04-01 10:50:00,484.86,485.38,484.72,485.13,8953.0,484.86,485.38,484.72,485.13,8953.0
2021-04-01 10:55:00,485.13,485.75,484.49,485.6,12829.0,485.13,485.75,484.49,485.6,12829.0
2021-04-01 11:00:00,485.54,485.93,485.07,485.59,22950.0,485.54,485.93,485.07,485.59,22950.0
2021-04-01 11:05:00,485.59,485.59,484.52,485.09,17865.0,485.59,485.59,484.52,485.09,17865.0
2021-04-01 11:10:00,484.98,485.08,484.16,484.68,16534.0,484.98,485.08,484.16,484.68,16534.0
2021-04-01 11:15:00,484.7,484.87,483.93,484.13,16790.0,484.7,484.87,483.93,484.13,16790.0
2021-04-01 11:20:00,484.15,485.2,483.91,483.91,14663.0,484.15,485.2,483.91,483.91,14663.0
2021-04-01 11:25:00,483.9,484.28,483.49,484.14,16513.0,483.9,484.28,483.49,484.14,16513.0
2021-04-01 11:30:00,484.2,484.2,483.36,483.47,37770.0,484.2,484.2,483.36,483.47,37770.0
2021-04-01 11:35:00,483.56,483.98,483.36,483.9,9517.0,483.56,483.98,483.36,483.9,9517.0
2021-04-01 11:40:00,483.81,484.02,483.18,483.59,14889.0,483.81,484.02,483.18,483.59,14889.0
2021-04-01 11:45:00,483.59,484.0,483.21,483.83,17648.0,483.59,484.0,483.21,483.83,17648.0
2021-04-01 11:50:00,483.81,483.89,483.32,483.32,7578.0,483.81,483.89,483.32,483.32,7578.0
2021-04-01 11:55:00,483.34,483.9,483.32,483.59,9258.0,483.34,483.9,483.32,483.59,9258.0
2021-04-01 12:00:00,483.63,484.43,483.48,483.72,27547.0,483.63,484.43,483.48,483.72,27547.0
2021-04-01 12:05:00,483.57,484.11,483.57,484.0,7969.0,483.57,484.11,483.57,484.0,7969.0
2021-04-01 12:10:00,483.98,483.98,482.96,483.2,8699.0,483.98,483.98,482.96,483.2,8699.0
2021-04-01 12:15:00,483.35,483.8,482.84,483.44,9741.0,483.35,483.8,482.84,483.44,9741.0
2021-04-01 12:20:00,483.22,483.3,482.32,482.49,7996.0,483.22,483.3,482.32,482.49,7996.0
2021-04-01 12:25:00,482.32,483.25,482.32,483.21,5039.0,482.32,483.25,482.32,483.21,5039.0
2021-04-01 12:30:00,483.45,483.79,482.96,482.96,9765.0,483.45,483.79,482.96,482.96,9765.0
2021-04-01 12:35:00,482.92,483.04,482.5,482.55,13280.0,482.92,483.04,482.5,482.55,13280.0
2021-04-01 12:40:00,482.43,483.21,482.43,483.11,11886.0,482.43,483.21,482.43,483.11,11886.0
2021-04-01 12:45:00,483.2,483.5,482.73,482.79,9495.0,483.2,483.5,482.73,482.79,9495.0
2021-04-01 12:50:00,482.54,482.93,482.48,482.74,9205.0,482.54,482.93,482.48,482.74,9205.0
2021-04-01 12:55:00,482.89,483.38,482.88,483.38,5242.0,482.89,483.38,482.88,483.38,5242.0
2021-04-01 13:00:00,483.42,483.71,482.93,482.94,7484.0,483.42,483.71,482.93,482.94,7484.0
2021-04-01 13:05:00,482.94,483.08,482.41,482.41,9075.0,482.94,483.08,482.41,482.41,9075.0
2021-04-01 13:10:00,482.37,482.68,482.1,482.68,9110.0,482.37,482.68,482.1,482.68,9110.0
2021-04-01 13:15:00,482.7,482.77,481.89,482.13,9633.0,482.7,482.77,481.89,482.13,9633.0
2021-04-01 13:20:00,482.13,482.34,481.49,481.49,10947.0,482.13,482.34,481.49,481.49,10947.0
2021-04-01 13:25:00,481.35,481.46,480.71,480.91,6107.0,481.35,481.46,480.71,480.91,6107.0
2021-04-01 13:30:00,480.9,481.39,480.9,481.39,12167.0,480.9,481.39,480.9,481.39,12167.0
2021-04-01 13:35:00,481.39,482.15,481.23,482.06,10266.0,481.39,482.15,481.23,482.06,10266.0
2021-04-01 13:40:00,482.13,482.41,481.88,482.41,10478.0,482.13,482.41,481.88,482.41,10478.0
2021-04-01 13:45:00,482.32,482.46,481.25,481.25,7254.0,482.32,482.46,481.25,481.25,7254.0
2021-04-01 13:50:00,481.31,481.93,481.24,481.28,10572.0,481.31,481.93,481.24,481.28,10572.0
2021-04-01 13:55:00,481.39,481.6,481.23,481.45,7383.0,481.39,481.6,481.23,481.45,7383.0
2021-04-01 14:00:00,481.54,481.99,481.52,481.88,6651.0,481.54,481.99,481.52,481.88,6651.0
2021-04-01 14:05:00,481.98,482.17,481.17,481.17,10494.0,481.98,482.17,481.17,481.17,10494.0
2021-04-01 14:10:00,481.13,481.52,481.0,481.52,9195.0,481.13,481.52,481.0,481.52,9195.0
2021-04-01 14:15:00,481.58,481.79,481.09,481.57,19369.0,481.58,481.79,481.09,481.57,19369.0
2021-04-01 14:20:00,481.65,481.99,481.62,481.84,11564.0,481.65,481.99,481.62,481.84,11564.0
2021-04-01 14:25:00,481.9,482.34,481.83,482.06,12850.0,481.9,482.34,481.83,482.06,12850.0
2021-04-01 14:30:00,482.06,482.08,481.38,481.5,9842.0,482.06,482.08,481.38,481.5,9842.0
2021-04-01 14:35:00,481.56,482.1,481.4,481.92,21418.0,481.56,482.1,481.4,481.92,21418.0
2021-04-01 14:40:00,481.93,482.18,481.75,482.18,8833.0,481.93,482.18,481.75,482.18,8833.0
2021-04-01 14:45:00,482.27,482.32,481.88,482.14,9059.0,482.27,482.32,481.88,482.14,9059.0
2021-04-01 14:50:00,482.14,482.3,481.92,482.27,19128.0,482.14,482.3,481.92,482.27,19128.0
2021-04-01 14:55:00,482.3,482.43,482.11,482.17,8111.0,482.3,482.43,482.11,482.17,8111.0
2021-04-01 15:00:00,482.24,482.29,481.31,481.38,12553.0,482.24,482.29,481.31,481.38,12553.0
2021-04-01 15:05:00,481.43,481.68,481.17,481.68,9650.0,481.43,481.68,481.17,481.68,9650.0
2021-04-01 15:10:00,481.76,481.88,481.22,481.43,9120.0,481.76,481.88,481.22,481.43,9120.0
2021-04-01 15:15:00,481.34,481.78,481.34,481.48,16065.0,481.34,481.78,481.34,481.48,16065.0
2021-04-01 15:20:00,481.47,481.63,480.81,481.0,21923.0,481.47,481.63,480.81,481.0,21923.0
2021-04-01 15:25:00,481.06,481.99,481.04,481.85,19616.0,481.06,481.99,481.04,481.85,19616.0
2021-04-01 15:30:00,481.76,482.27,481.76,482.07,20683.0,481.76,482.27,481.76,482.07,20683.0
2021-04-01 15:35:00,482.11,482.22,481.78,482.22,12155.0,482.11,482.22,481.78,482.22,12155.0
2021-04-01 15:40:00,482.16,482.62,482.12,482.35,16629.0,482.16,482.62,482.12,482.35,16629.0
2021-04-01 15:45:00,482.35,482.98,482.2,482.87,22086.0,482.35,482.98,482.2,482.87,22086.0
2021-04-01 15:50:00,482.88,483.27,482.52,483.18,47062.0,482.88,483.27,482.52,483.18,47062.0
2021-04-01 15:55:00,483.18,483.89,483.12,483.54,95811.0,483.18,483.89,483.12,483.54,95811.0
2021-04-05 09:30:00,481.4,486.89,480.5,486.24,106287.0,481.4,486.89,480.5,486.24,106287.0
2021-04-05 09:35:00,486.45,487.52,485.51,487.45,29172.0,486.45,487.52,485.51,487.45,29172.0
2021-04-05 09:40:00,487.25,487.28,485.67,486.2,16491.0,487.25,487.28,485.67,486.2,16491.0
2021-04-05 09:45:00,486.45,489.2,485.94,489.02,36036.0,486.45,489.2,485.94,489.02,36036.0
2021-04-05 09:50:00,489.12,489.28,488.16,488.33,22848.0,489.12,489.28,488.16,488.33,22848.0
2021-04-05 09:55:00,488.57,489.11,488.31,488.45,22785.0,488.57,489.11,488.31,488.45,22785.0
2021-04-05 10:00:00,488.73,488.91,487.78,488.05,32091.0,488.73,488.91,487.78,488.05,32091.0
2021-04-05 10:05:00,488.0,488.33,487.33,488.24,17588.0,488.0,488.33,487.33,488.24,17588.0
2021-04-05 10:10:00,488.41,488.86,488.07,488.64,38049.0,488.41,488.86,488.07,488.64,38049.0
2021-04-05 10:15:00,488.68,489.1,488.41,488.79,36287.0,488.68,489.1,488.41,488.79,36287.0
2021-04-05 10:20:00,488.75,489.27,488.41,488.98,17859.0,488.75,489.27,488.41,488.98,17859.0
2021-04-05 10:25:00,489.08,489.22,488.38,489.04,34338.0,489.08,489.22,488.38,489.04,34338.0
2021-04-05 10:30:00,489.12,491.09,488.93,490.79,36527.0,489.12,491.09,488.93,490.79,36527.0
2021-04-05 10:35:00,490.88,491.06,489.64,490.56,13158.0,490.88,491.06,489.64,490.56,13158.0
2021-04-05 10:40:00,490.93,491.83,490.56,491.81,14281.0,490.93,491.83,490.56,491.81,14281.0
2021-04-05 10:45:00,491.82,492.31,491.51,491.78,23075.0,491.82,492.31,491.51,491.78,23075.0
2021-04-05 10:50:00,491.53,492.0,491.27,491.74,19987.0,491.53,492.0,491.27,491.74,19987.0
2021-04-05 10:55:00,491.59,491.59,490.18,490.43,15285.0,491.59,491.59,490.18,490.43,15285.0
2021-04-05 11:00:00,490.6,491.15,490.21,491.06,9698.0,490.6,491.15,490.21,491.06,9698.0
2021-04-05 11:05:00,491.06,491.51,490.61,490.82,8309.0,491.06,491.51,490.61,490.82,8309.0
2021-04-05 11:10:00,490.93,491.37,490.57,490.99,9406.0,490.93,491.37,490.57,490.99,9406.0
2021-04-05 11:15:00,491.02,491.19,490.57,490.76,10294.0,491.02,491.19,490.57,490.76,10294.0
2021-04-05 11:20:00,490.69,490.69,489.57,489.65,9819.0,490.69,490.69,489.57,489.65,9819.0
2021-04-05 11:25:00,489.65,490.7,489.64,490.19,8709.0,489.65,490.7,489.64,490.19,8709.0
2021-04-05 11:30:00,489.98,491.57,489.87,491.38,13544.0,489.98,491.57,489.87,491.38,13544.0
2021-04-05 11:35:00,491.34,492.01,491.17,491.76,5570.0,491.34,492.01,491.17,491.76,5570.0
2021-04-05 11:40:00,491.52,491.68,490.84,490.96,19403.0,491.52,491.68,490.84,490.96,19403.0
2021-04-05 11:45:00,491.08,491.46,490.96,491.0,7705.0,491.08,491.46,490.96,491.0,7705.0
2021-04-05 11:50:00,491.19,491.42,490.75,491.06,8562.0,491.19,491.42,490.75,491.06,8562.0
2021-04-05 11:55:00,491.06,491.23,490.75,491.2,12928.0,491.06,491.23,490.75,491.2,12928.0
2021-04-05 12:00:00,491.2,491.86,491.2,491.46,7127.0,491.2,491.86,491.2,491.46,7127.0
2021-04-05 12:05:00,491.45,491.91,491.23,491.79,12768.0,491.45,491.91,491.23,491.79,12768.0
2021-04-05 12:10:00,491.87,492.14,491.73,492.11,20580.0,491.87,492.14,491.73,492.11,20580.0
2021-04-05 12:15:00,492.11,492.5,491.85,492.5,12671.0,492.11,492.5,491.85,492.5,12671.0
2021-04-05 12:20:00,492.56,492.95,492.56,492.85,9168.0,492.56,492.95,492.56,492.85,9168.0
2021-04-05 12:25:00,492.9,493.16,492.8,493.16,15942.0,492.9,493.16,492.8,493.16,15942.0
2021-04-05 12:30:00,493.16,494.09,493.11,493.98,16885.0,493.16,494.09,493.11,493.98,16885.0
2021-04-05 12:35:00,494.11,494.5,493.89,493.99,17275.0,494.11,494.5,493.89,493.99,17275.0
2021-04-05 12:40:00,493.89,494.23,493.86,493.94,10001.0,493.89,494.23,493.86,493.94,10001.0
2021-04-05 12:45:00,494.0,494.43,493.86,494.43,14264.0,494.0,494.43,493.86,494.43,14264.0
2021-04-05 12:50:00,494.42,495.48,494.15,494.29,32505.0,494.42,495.48,494.15,494.29,32505.0
2021-04-05 12:55:00,494.33,495.0,494.11,495.0,6846.0,494.33,495.0,494.11,495.0,6846.0
2021-04-05 13:00:00,495.0,495.44,494.95,494.98,15364.0,495.0,495.44,494.95,494.98,15364.0
2021-04-05 13:05:00,494.98,495.19,494.53,494.92,19871.0,494.98,495.19,494.53,494.92,19871.0
2021-04-05 13:10:00,494.95,495.38,494.77,495.38,11229.0,494.95,495.38,494.77,495.38,11229.0
2021-04-05 13:15:00,495.39,495.51,493.83,494.34,18682.0,495.39,495.51,493.83,494.34,18682.0
2021-04-05 13:20:00,494.35,494.38,493.5,493.63,6419.0,494.35,494.38,493.5,493.63,6419.0
2021-04-05 13:25:00,493.56,494.69,493.5,494.57,13962.0,493.56,494.69,493.5,494.57,13962.0
2021-04-05 13:30:00,494.5,494.88,494.31,494.52,7983.0,494.5,494.88,494.31,494.52,7983.0
2021-04-05 13:35:00,494.58,494.79,494.21,494.21,6406.0,494.58,494.79,494.21,494.21,6406.0
2021-04-05 13:40:00,493.85,494.1,493.43,493.62,9564.0,493.85,494.1,493.43,493.62,9564.0
2021-04-05 13:45:00,493.58,493.58,492.88,493.08,9220.0,493.58,493.58,492.88,493.08,9220.0
2021-04-05 13:50:00,493.17,493.49,493.0,493.39,8450.0,493.17,493.49,493.0,493.39,8450.0
2021-04-05 13:55:00,493.55,494.04,493.55,494.04,6627.0,493.55,494.04,493.55,494.04,6627.0
2021-04-05 14:00:00,494.08,494.25,493.68,493.77,7969.0,494.08,494.25,493.68,493.77,7969.0
2021-04-05 14:05:00,493.78,494.2,493.72,494.12,7430.0,493.78,494.2,493.72,494.12,7430.0
2021-04-05 14:10:00,494.03,494.15,493.71,493.88,8702.0,494.03,494.15,493.71,493.88,8702.0
2021-04-05 14:15:00,493.84,493.84,493.22,493.36,6167.0,493.84,493.84,493.22,493.36,6167.0
2021-04-05 14:20:00,493.45,493.59,493.17,493.42,5528.0,493.45,493.59,493.17,493.42,5528.0
2021-04-05 14:25:00,493.42,494.14,493.42,493.77,6643.0,493.42,494.14,493.42,493.77,6643.0
2021-04-05 14:30:00,493.87,494.2,493.77,494.14,9462.0,493.87,494.2,493.77,494.14,9462.0
2021-04-05 14:35:00,494.1,494.39,493.8,494.39,9214.0,494.1,494.39,493.8,494.39,9214.0
2021-04-05 14:40:00,494.42,494.71,494.06,494.56,13345.0,494.42,494.71,494.06,494.56,13345.0
2021-04-05 14:45:00,494.49,494.53,493.6,493.75,13774.0,494.49,494.53,493.6,493.75,13774.0
2021-04-05 14:50:00,493.66,494.2,493.61,493.86,9145.0,493.66,494.2,493.61,493.86,9145.0
2021-04-05 14:55:00,493.86,493.86,493.27,493.29,14009.0,493.86,493.86,493.27,493.29,14009.0
2021-04-05 15:00:00,493.33,493.43,492.44,492.54,10997.0,493.33,493.43,492.44,492.54,10997.0
2021-04-05 15:05:00,492.59,492.59,492.0,492.19,10303.0,492.59,492.59,492.0,492.19,10303.0
2021-04-05 15:10:00,492.2,492.48,491.92,492.04,8056.0,492.2,492.48,491.92,492.04,8056.0
2021-04-05 15:15:00,492.12,493.03,491.92,493.03,15436.0,492.12,493.03,491.92,493.03,15436.0
2021-04-05 15:20:00,492.98,493.47,492.49,492.51,15709.0,492.98,493.47,492.49,492.51,15709.0
2021-04-05 15:25:00,492.35,492.57,491.8,491.84,17690.0,492.35,492.57,491.8,491.84,17690.0
2021-04-05 15:30:00,491.78,491.78,491.05,491.51,17736.0,491.78,491.78,491.05,491.51,17736.0
2021-04-05 15:35:00,491.54,492.11,491.05,492.11,25724.0,491.54,492.11,491.05,492.11,25724.0
2021-04-05 15:40:00,492.06,492.26,491.41,492.08,25491.0,492.06,492.26,491.41,492.08,25491.0
2021-04-05 15:45:00,491.99,493.4,491.86,492.58,26984.0,491.99,493.4,491.86,492.58,26984.0
2021-04-05 15:50:00,492.6,492.85,491.63,492.73,61882.0,492.6,492.85,491.63,492.73,61882.0
2021-04-05 15:55:00,492.74,492.74,491.33,491.61,106871.0,492.74,492.74,491.33,491.61,106871.0
2021-04-06 09:30:00,492.32,492.48,488.16,488.17,89284.0,492.32,492.48,488.16,488.17,89284.0
2021-04-06 09:35:00,488.01,489.61,487.57,489.29,24616.0,488.01,489.61,487.57,489.29,24616.0
2021-04-06 09:40:00,489.27,490.5,488.92,490.5,13027.0,489.27,490.5,488.92,490.5,13027.0
2021-04-06 09:45:00,490.71,491.05,490.15,490.89,17135.0,490.71,491.05,490.15,490.89,17135.0
2021-04-06 09:50:00,490.95,491.72,490.33,491.72,18973.0,490.95,491.72,490.33,491.72,18973.0
2021-04-06 09:55:00,491.74,492.57,491.7,492.16,20373.0,491.74,492.57,491.7,492.16,20373.0
2021-04-06 10:00:00,492.22,493.28,492.22,492.78,17352.0,492.22,493.28,492.22,492.78,17352.0
2021-04-06 10:05:00,492.84,493.19,491.83,491.95,10953.0,492.84,493.19,491.83,491.95,10953.0
2021-04-06 10:10:00,491.91,492.53,490.99,492.2,22714.0,491.91,492.53,490.99,492.2,22714.0
2021-04-06 10:15:00,492.09,492.26,491.21,491.89,12421.0,492.09,492.26,491.21,491.89,12421.0
2021-04-06 10:20:00,491.93,492.88,491.68,492.88,7800.0,491.93,492.88,491.68,492.88,7800.0
2021-04-06 10:25:00,492.76,493.33,492.35,492.37,11088.0,492.76,493.33,492.35,492.37,11088.0
2021-04-06 10:30:00,492.34,492.42,490.84,490.9,11847.0,492.34,492.42,490.84,490.9,11847.0
2021-04-06 10:35:00,490.77,491.54,490.52,491.3,6435.0,490.77,491.54,490.52,491.3,6435.0
2021-04-06 10:40:00,491.19,492.58,491.19,492.44,7643.0,491.19,492.58,491.19,492.44,7643.0
2021-04-06 10:45:00,492.36,492.36,491.3,491.85,9432.0,492.36,492.36,491.3,491.85,9432.0
2021-04-06 10:50:00,491.73,492.38,491.32,492.0,10527.0,491.73,492.38,491.32,492.0,10527.0
2021-04-06 10:55:00,491.85,493.19,491.79,492.86,21923.0,491.85,493.19,491.79,492.86,21923.0
2021-04-06 11:00:00,492.74,493.9,492.68,493.45,15599.0,492.74,493.9,492.68,493.45,15599.0
2021-04-06 11:05:00,493.34,493.76,492.2,493.71,16243.0,493.34,493.76,492.2,493.71,16243.0
2021-04-06 11:10:00,493.8,494.82,493.8,494.72,7219.0,493.8,494.82,493.8,494.72,7219.0
2021-04-06 11:15:00,494.8,495.45,494.74,495.31,16218.0,494.8,495.45,494.74,495.31,16218.0
2021-04-06 11:20:00,495.28,495.59,494.77,494.9,13364.0,495.28,495.59,494.77,494.9,13364.0
2021-04-06 11:25:00,494.78,494.88,494.44,494.62,14864.0,494.78,494.88,494.44,494.62,14864.0
2021-04-06 11:30:00,494.51,494.83,493.97,493.97,9845.0,494.51,494.83,493.97,493.97,9845.0
2021-04-06 11:35:00,493.82,495.19,493.82,494.95,10723.0,493.82,495.19,493.82,494.95,10723.0
2021-04-06 11:40:00,494.86,495.06,494.28,494.87,11906.0,494.86,495.06,494.28,494.87,11906.0
2021-04-06 11:45:00,494.86,495.17,494.45,494.59,9735.0,494.86,495.17,494.45,494.59,9735.0
2021-04-06 11:50:00,494.63,494.91,494.39,494.58,5810.0,494.63,494.91,494.39,494.58,5810.0
2021-04-06 11:55:00,494.51,495.2,494.0,495.2,21274.0,494.51,495.2,494.0,495.2,21274.0
2021-04-06 12:00:00,495.29,495.31,494.68,494.81,5798.0,495.29,495.31,494.68,494.81,5798.0
2021-04-06 12:05:00,494.83,495.13,494.4,495.0,7084.0,494.83,495.13,494.4,495.0,7084.0
2021-04-06 12:10:00,495.11,495.11,494.38,494.38,12732.0,495.11,495.11,494.38,494.38,12732.0
2021-04-06 12:15:00,494.35,494.89,494.34,494.59,7874.0,494.35,494.89,494.34,494.59,7874.0
2021-04-06 12:20:00,494.67,495.06,494.5,494.51,4084.0,494.67,495.06,494.5,494.51,4084.0
2021-04-06 12:25:00,494.55,494.58,493.51,493.92,19665.0,494.55,494.58,493.51,493.92,19665.0
2021-04-06 12:30:00,493.76,494.46,493.76,494.27,5375.0,493.76,494.46,493.76,494.27,5375.0
2021-04-06 12:35:00,494.4,494.4,493.86,493.86,7683.0,494.4,494.4,493.86,493.86,7683.0
2021-04-06 12:40:00,493.79,494.04,493.39,494.04,5089.0,493.79,494.04,493.39,494.04,5089.0
2021-04-06 12:45:00,494.18,494.55,493.77,494.24,5143.0,494.18,494.55,493.77,494.24,5143.0
2021-04-06 12:50:00,493.99,494.36,493.43,493.78,8402.0,493.99,494.36,493.43,493.78,8402.0
2021-04-06 12:55:00,493.91,494.25,493.8,493.92,5822.0,493.91,494.25,493.8,493.92,5822.0
2021-04-06 13:00:00,493.95,493.95,493.2,493.43,4495.0,493.95,493.95,493.2,493.43,4495.0
2021-04-06 13:05:00,493.35,493.45,492.91,493.1,4009.0,493.35,493.45,492.91,493.1,4009.0
2021-04-06 13:10:00,493.05,493.26,492.5,492.7,7628.0,493.05,493.26,492.5,492.7,7628.0
2021-04-06 13:15:00,492.83,493.21,492.34,492.54,4931.0,492.83,493.21,492.34,492.54,4931.0
2021-04-06 13:20:00,492.25,492.46,492.07,492.42,4625.0,492.25,492.46,492.07,492.42,4625.0
2021-04-06 13:25:00,492.27,492.4,491.54,491.96,7461.0,492.27,492.4,491.54,491.96,7461.0
2021-04-06 13:30:00,491.82,492.67,491.39,492.67,5593.0,491.82,492.67,491.39,492.67,5593.0
2021-04-06 13:35:00,492.48,493.16,492.35,493.06,4605.0,492.48,493.16,492.35,493.06,4605.0
2021-04-06 13:40:00,493.11,493.34,492.85,493.34,4179.0,493.11,493.34,492.85,493.34,4179.0
2021-04-06 13:45:00,493.38,493.41,492.88,492.88,6366.0,493.38,493.41,492.88,492.88,6366.0
2021-04-06 13:50:00,492.81,493.25,492.65,493.08,7881.0,492.81,493.25,492.65,493.08,7881.0
2021-04-06 13:55:00,492.97,493.44,492.97,493.03,5285.0,492.97,493.44,492.97,493.03,5285.0
2021-04-06 14:00:00,493.3,493.51,492.84,493.5,7095.0,493.3,493.51,492.84,493.5,7095.0
2021-04-06 14:05:00,493.45,493.73,493.28,493.49,8817.0,493.45,493.73,493.28,493.49,8817.0
2021-04-06 14:10:00,493.41,493.79,493.22,493.79,7004.0,493.41,493.79,493.22,493.79,7004.0
2021-04-06 14:15:00,493.65,494.01,493.52,493.91,8931.0,493.65,494.01,493.52,493.91,8931.0
2021-04-06 14:20:00,493.82,494.32,493.68,494.32,4246.0,493.82,494.32,493.68,494.32,4246.0
2021-04-06 14:25:00,494.33,494.4,493.9,493.9,5849.0,494.33,494.4,493.9,493.9,5849.0
2021-04-06 14:30:00,493.99,494.14,493.38,493.4,4402.0,493.99,494.14,493.38,493.4,4402.0
2021-04-06 14:35:00,493.3,493.33,492.59,493.08,10152.0,493.3,493.33,492.59,493.08,10152.0
2021-04-06 14:40:00,493.21,493.82,493.04,493.64,7560.0,493.21,493.82,493.04,493.64,7560.0
2021-04-06 14:45:00,493.48,493.48,492.84,493.01,6925.0,493.48,493.48,492.84,493.01,6925.0
2021-04-06 14:50:00,492.78,493.3,492.3,493.2,6091.0,492.78,493.3,492.3,493.2,6091.0
2021-04-06 14:55:00,492.88,493.57,492.82,492.99,7834.0,492.88,493.57,492.82,492.99,7834.0
2021-04-06 15:00:00,493.18,493.18,492.04,492.06,6356.0,493.18,493.18,492.04,492.06,6356.0
2021-04-06 15:05:00,491.89,492.19,491.65,491.82,6200.0,491.89,492.19,491.65,491.82,6200.0
2021-04-06 15:10:00,491.81,492.34,491.77,492.17,7849.0,491.81,492.34,491.77,492.17,7849.0
2021-04-06 15:15:00,492.17,492.42,491.68,492.33,7691.0,492.17,492.42,491.68,492.33,7691.0
2021-04-06 15:20:00,492.44,493.0,492.24,492.93,7274.0,492.44,493.0,492.24,492.93,7274.0
2021-04-06 15:25:00,492.71,492.92,492.3,492.51,6801.0,492.71,492.92,492.3,492.51,6801.0
2021-04-06 15:30:00,492.69,492.91,492.13,492.3,8429.0,492.69,492.91,492.13,492.3,8429.0
2021-04-06 15:35:00,492.34,492.74,492.13,492.26,11186.0,492.34,492.74,492.13,492.26,11186.0
2021-04-06 15:40:00,492.2,492.77,492.0,492.21,22793.0,492.2,492.77,492.0,492.21,22793.0
2021-04-06 15:45:00,492.22,492.3,491.83,492.04,13899.0,492.22,492.3,491.83,492.04,13899.0
2021-04-06 15:50:00,491.9,491.9,490.82,490.9,34568.0,491.9,491.9,490.82,490.9,34568.0
2021-04-06 15:55:00,490.94,491.74,490.7,491.34,71661.0,490.94,491.74,490.7,491.34,71661.0
2021-04-07 09:30:00,492.98,492.98,488.0,488.33,56332.0,492.98,492.98,488.0,488.33,56332.0
2021-04-07 09:35:00,488.03,489.17,487.89,488.0,14621.0,488.03,489.17,487.89,488.0,14621.0
2021-04-07 09:40:00,488.25,490.55,487.93,490.55,7670.0,488.25,490.55,487.93,490.55,7670.0
2021-04-07 09:45:00,490.33,491.54,490.33,491.31,9655.0,490.33,491.54,490.33,491.31,9655.0
2021-04-07 09:50:00,491.79,493.0,491.48,492.42,12858.0,491.79,493.0,491.48,492.42,12858.0
2021-04-07 09:55:00,492.43,492.88,491.9,492.44,6967.0,492.43,492.88,491.9,492.44,6967.0
2021-04-07 10:00:00,492.08,493.5,491.67,492.37,6056.0,492.08,493.5,491.67,492.37,6056.0
2021-04-07 10:05:00,492.59,493.21,492.27,492.87,6393.0,492.59,493.21,492.27,492.87,6393.0
2021-04-07 10:10:00,492.83,493.83,492.83,493.67,7591.0,492.83,493.83,492.83,493.67,7591.0
2021-04-07 10:15:00,493.58,493.79,492.7,493.6,6206.0,493.58,493.79,492.7,493.6,6206.0
2021-04-07 10:20:00,493.66,493.8,493.15,493.3,8517.0,493.66,493.8,493.15,493.3,8517.0
2021-04-07 10:25:00,493.19,493.6,493.19,493.52,3100.0,493.19,493.6,493.19,493.52,3100.0
2021-04-07 10:30:00,493.56,493.64,492.27,492.45,6249.0,493.56,493.64,492.27,492.45,6249.0
2021-04-07 10:35:00,492.74,493.15,492.57,492.81,5766.0,492.74,493.15,492.57,492.81,5766.0
2021-04-07 10:40:00,492.88,493.37,492.65,493.19,11668.0,492.88,493.37,492.65,493.19,11668.0
2021-04-07 10:45:00,493.14,493.38,492.68,492.84,14691.0,493.14,493.38,492.68,492.84,14691.0
2021-04-07 10:50:00,492.51,492.69,491.81,492.69,6374.0,492.51,492.69,491.81,492.69,6374.0
2021-04-07 10:55:00,492.72,493.0,492.66,492.78,5121.0,492.72,493.0,492.66,492.78,5121.0
2021-04-07 11:00:00,492.79,493.76,492.78,492.93,6150.0,492.79,493.76,492.78,492.93,6150.0
2021-04-07 11:05:00,492.85,494.0,492.8,493.85,10020.0,492.85,494.0,492.8,493.85,10020.0
2021-04-07 11:10:00,493.9,494.12,493.66,493.96,3531.0,493.9,494.12,493.66,493.96,3531.0
2021-04-07 11:15:00,493.89,494.28,493.78,494.15,6833.0,493.89,494.28,493.78,494.15,6833.0
2021-04-07 11:20:00,494.22,494.64,493.81,493.81,7802.0,494.22,494.64,493.81,493.81,7802.0
2021-04-07 11:25:00,494.07,494.07,493.0,493.0,8810.0,494.07,494.07,493.0,493.0,8810.0
2021-04-07 11:30:00,493.24,493.24,492.81,492.99,4535.0,493.24,493.24,492.81,492.99,4535.0
2021-04-07 11:35:00,493.23,493.63,492.29,492.29,5430.0,493.23,493.63,492.29,492.29,5430.0
2021-04-07 11:40:00,492.02,492.63,491.78,492.61,7269.0,492.02,492.63,491.78,492.61,7269.0
2021-04-07 11:45:00,492.75,492.94,491.85,491.85,35244.0,492.75,492.94,491.85,491.85,35244.0
2021-04-07 11:50:00,491.84,492.31,491.63,492.01,7955.0,491.84,492.31,491.63,492.01,7955.0
2021-04-07 11:55:00,491.7,492.82,491.59,492.55,4930.0,491.7,492.82,491.59,492.55,4930.0
2021-04-07 12:00:00,492.49,493.13,492.44,492.55,5696.0,492.49,493.13,492.44,492.55,5696.0
2021-04-07 12:05:00,492.74,492.9,492.38,492.72,4027.0,492.74,492.9,492.38,492.72,4027.0
2021-04-07 12:10:00,492.58,492.82,492.39,492.68,4485.0,492.58,492.82,492.39,492.68,4485.0
2021-04-07 12:15:00,492.28,492.3,491.33,491.45,4036.0,492.28,492.3,491.33,491.45,4036.0
2021-04-07 12:20:00,491.09,491.97,491.09,491.85,7907.0,491.09,491.97,491.09,491.85,7907.0
2021-04-07 12:25:00,491.69,491.74,491.05,491.06,3718.0,491.69,491.74,491.05,491.06,3718.0
2021-04-07 12:30:00,491.06,491.55,490.97,491.33,5660.0,491.06,491.55,490.97,491.33,5660.0
2021-04-07 12:35:00,491.26,491.82,491.18,491.61,36502.0,491.26,491.82,491.18,491.61,36502.0
2021-04-07 12:40:00,491.48,491.48,490.66,490.67,3073.0,491.48,491.48,490.66,490.67,3073.0
2021-04-07 12:45:00,490.78,490.89,490.4,490.79,8122.0,490.78,490.89,490.4,490.79,8122.0
2021-04-07 12:50:00,490.55,491.07,490.55,490.8,2876.0,490.55,491.07,490.55,490.8,2876.0
2021-04-07 12:55:00,490.61,490.73,490.23,490.39,4743.0,490.61,490.73,490.23,490.39,4743.0
2021-04-07 13:00:00,490.35,491.08,490.02,490.86,3200.0,490.35,491.08,490.02,490.86,3200.0
2021-04-07 13:05:00,491.38,491.49,490.84,490.84,2300.0,491.38,491.49,490.84,490.84,2300.0
2021-04-07 13:10:00,490.86,491.46,490.86,491.46,3257.0,490.86,491.46,490.86,491.46,3257.0
2021-04-07 13:15:00,491.5,491.81,491.11,491.65,4905.0,491.5,491.81,491.11,491.65,4905.0
2021-04-07 13:20:00,491.51,491.58,491.11,491.42,5226.0,491.51,491.58,491.11,491.42,5226.0
2021-04-07 13:25:00,491.44,491.44,491.12,491.43,1300.0,491.44,491.44,491.12,491.43,1300.0
2021-04-07 13:30:00,491.41,492.15,491.37,492.02,2861.0,491.41,492.15,491.37,492.02,2861.0
2021-04-07 13:35:00,492.24,492.48,491.97,492.19,8519.0,492.24,492.48,491.97,492.19,8519.0
2021-04-07 13:40:00,492.15,492.32,492.02,492.08,2632.0,492.15,492.32,492.02,492.08,2632.0
2021-04-07 13:45:00,492.09,492.53,492.09,492.23,3459.0,492.09,492.53,492.09,492.23,3459.0
2021-04-07 13:50:00,492.15,492.61,492.0,492.5,2876.0,492.15,492.61,492.0,492.5,2876.0
2021-04-07 13:55:00,492.31,492.89,492.28,492.58,6522.0,492.31,492.89,492.28,492.58,6522.0
2021-04-07 14:00:00,492.61,492.81,492.52,492.66,1980.0,492.61,492.81,492.52,492.66,1980.0
2021-04-07 14:05:00,492.65,493.12,492.56,492.92,4298.0,492.65,493.12,492.56,492.92,4298.0
2021-04-07 14:10:00,492.89,493.34,492.67,493.34,6048.0,492.89,493.34,492.67,493.34,6048.0
2021-04-07 14:15:00,493.43,493.74,493.41,493.74,3508.0,493.43,493.74,493.41,493.74,3508.0
2021-04-07 14:20:00,493.66,493.72,493.29,493.72,4231.0,493.66,493.72,493.29,493.72,4231.0
2021-04-07 14:25:00,493.59,493.77,492.96,493.77,8417.0,493.59,493.77,492.96,493.77,8417.0
2021-04-07 14:30:00,493.73,493.91,493.49,493.74,3697.0,493.73,493.91,493.49,493.74,3697.0
2021-04-07 14:35:00,493.75,493.91,493.48,493.85,5427.0,493.75,493.91,493.48,493.85,5427.0
2021-04-07 14:40:00,493.87,494.21,493.87,494.01,6900.0,493.87,494.21,493.87,494.01,6900.0
2021-04-07 14:45:00,494.02,494.42,493.98,493.99,6029.0,494.02,494.42,493.98,493.99,6029.0
2021-04-07 14:50:00,494.15,494.41,493.84,494.09,7374.0,494.15,494.41,493.84,494.09,7374.0
2021-04-07 14:55:00,494.01,494.01,493.5,493.68,7285.0,494.01,494.01,493.5,493.68,7285.0
2021-04-07 15:00:00,493.8,494.57,493.63,494.49,8338.0,493.8,494.57,493.63,494.49,8338.0
2021-04-07 15:05:00,494.39,494.39,493.9,493.92,8839.0,494.39,494.39,493.9,493.92,8839.0
2021-04-07 15:10:00,494.01,494.15,493.77,493.91,7210.0,494.01,494.15,493.77,493.91,7210.0
2021-04-07 15:15:00,493.87,493.95,493.53,493.85,6749.0,493.87,493.95,493.53,493.85,6749.0
2021-04-07 15:20:00,493.89,494.39,493.66,493.68,18507.0,493.89,494.39,493.66,493.68,18507.0
2021-04-07 15:25:00,493.59,493.64,493.19,493.56,12106.0,493.59,493.64,493.19,493.56,12106.0
2021-04-07 15:30:00,493.58,493.74,493.31,493.31,9701.0,493.58,493.74,493.31,493.31,9701.0
2021-04-07 15:35:00,493.31,493.9,493.1,493.84,19261.0,493.31,493.9,493.1,493.84,19261.0
2021-04-07 15:40:00,493.83,494.1,493.7,494.05,11399.0,493.83,494.1,493.7,494.05,11399.0
2021-04-07 15:45:00,494.1,494.82,494.1,494.81,18016.0,494.1,494.82,494.1,494.81,18016.0
2021-04-07 15:50:00,494.85,494.85,493.35,493.55,31992.0,494.85,494.85,493.35,493.55,31992.0
2021-04-07 15:55:00,493.52,493.86,493.21,493.4,64996.0,493.52,493.86,493.21,493.4,64996.0
2021-04-08 09:30:00,499.86,502.03,498.41,502.0,109937.0,499.86,502.03,498.41,502.0,109937.0
2021-04-08 09:35:00,501.85,503.17,501.0,502.53,19662.0,501.85,503.17,501.0,502.53,19662.0
2021-04-08 09:40:00,502.58,503.85,502.23,502.96,22582.0,502.58,503.85,502.23,502.96,22582.0
2021-04-08 09:45:00,503.31,504.6,503.14,503.71,33932.0,503.31,504.6,503.14,503.71,33932.0
2021-04-08 09:50:00,503.5,504.47,503.04,503.04,21464.0,503.5,504.47,503.04,503.04,21464.0
2021-04-08 09:55:00,502.69,503.33,501.86,501.91,17999.0,502.69,503.33,501.86,501.91,17999.0
2021-04-08 10:00:00,502.02,502.32,501.32,501.34,23016.0,502.02,502.32,501.32,501.34,23016.0
2021-04-08 10:05:00,501.28,501.37,500.51,500.52,11051.0,501.28,501.37,500.51,500.52,11051.0
2021-04-08 10:10:00,500.45,501.04,500.12,500.51,16407.0,500.45,501.04,500.12,500.51,16407.0
2021-04-08 10:15:00,500.41,500.84,499.82,500.17,16517.0,500.41,500.84,499.82,500.17,16517.0
2021-04-08 10:20:00,500.16,501.57,500.0,501.43,13455.0,500.16,501.57,500.0,501.43,13455.0
2021-04-08 10:25:00,501.72,501.81,500.63,500.98,9237.0,501.72,501.81,500.63,500.98,9237.0
2021-04-08 10:30:00,500.99,502.15,500.98,501.43,12216.0,500.99,502.15,500.98,501.43,12216.0
2021-04-08 10:35:00,501.34,501.6,500.74,501.5,11063.0,501.34,501.6,500.74,501.5,11063.0
2021-04-08 10:40:00,501.49,502.4,501.49,502.4,15452.0,501.49,502.4,501.49,502.4,15452.0
2021-04-08 10:45:00,502.39,502.76,501.52,501.75,12217.0,502.39,502.76,501.52,501.75,12217.0
2021-04-08 10:50:00,501.82,501.82,500.99,501.45,6219.0,501.82,501.82,500.99,501.45,6219.0
2021-04-08 10:55:00,501.37,502.41,501.36,502.09,14265.0,501.37,502.41,501.36,502.09,14265.0
2021-04-08 11:00:00,502.1,502.72,501.68,502.62,11057.0,502.1,502.72,501.68,502.62,11057.0
2021-04-08 11:05:00,502.74,502.87,501.72,502.19,8961.0,502.74,502.87,501.72,502.19,8961.0
2021-04-08 11:10:00,502.32,502.32,501.65,501.73,12707.0,502.32,502.32,501.65,501.73,12707.0
2021-04-08 11:15:00,501.86,501.96,500.78,501.19,8097.0,501.86,501.96,500.78,501.19,8097.0
2021-04-08 11:20:00,501.45,502.42,501.13,502.3,14077.0,501.45,502.42,501.13,502.3,14077.0
2021-04-08 11:25:00,502.46,503.05,502.24,502.46,15603.0,502.46,503.05,502.24,502.46,15603.0
2021-04-08 11:30:00,502.48,502.55,501.66,501.67,8687.0,502.48,502.55,501.66,501.67,8687.0
2021-04-08 11:35:00,501.71,501.76,500.94,501.17,9768.0,501.71,501.76,500.94,501.17,9768.0
2021-04-08 11:40:00,501.18,501.28,500.88,500.88,11277.0,501.18,501.28,500.88,500.88,11277.0
2021-04-08 11:45:00,500.86,501.38,500.44,501.37,7235.0,500.86,501.38,500.44,501.37,7235.0
2021-04-08 11:50:00,501.48,501.63,501.13,501.3,6601.0,501.48,501.63,501.13,501.3,6601.0
2021-04-08 11:55:00,501.2,501.4,500.84,500.84,8704.0,501.2,501.4,500.84,500.84,8704.0
2021-04-08 12:00:00,500.74,500.82,500.4,500.82,7971.0,500.74,500.82,500.4,500.82,7971.0
2021-04-08 12:05:00,500.76,500.85,500.16,500.2,9788.0,500.76,500.85,500.16,500.2,9788.0
2021-04-08 12:10:00,500.2,500.2,499.85,499.94,10629.0,500.2,500.2,499.85,499.94,10629.0
2021-04-08 12:15:00,500.0,500.83,500.0,500.83,6809.0,500.0,500.83,500.0,500.83,6809.0
2021-04-08 12:20:00,500.75,500.89,499.82,500.03,18600.0,500.75,500.89,499.82,500.03,18600.0
2021-04-08 12:25:00,500.03,500.3,499.8,499.89,14803.0,500.03,500.3,499.8,499.89,14803.0
2021-04-08 12:30:00,499.98,500.08,499.81,499.91,7108.0,499.98,500.08,499.81,499.91,7108.0
2021-04-08 12:35:00,499.83,499.83,499.04,499.33,13401.0,499.83,499.83,499.04,499.33,13401.0
2021-04-08 12:40:00,499.34,499.38,498.92,499.2,6121.0,499.34,499.38,498.92,499.2,6121.0
2021-04-08 12:45:00,499.36,499.36,498.16,498.3,10596.0,499.36,499.36,498.16,498.3,10596.0
2021-04-08 12:50:00,498.22,499.12,498.14,499.03,10090.0,498.22,499.12,498.14,499.03,10090.0
2021-04-08 12:55:00,499.02,499.19,498.86,498.86,6702.0,499.02,499.19,498.86,498.86,6702.0
2021-04-08 13:00:00,498.77,499.59,498.68,499.59,5442.0,498.77,499.59,498.68,499.59,5442.0
2021-04-08 13:05:00,499.56,499.62,499.11,499.33,4586.0,499.56,499.62,499.11,499.33,4586.0
2021-04-08 13:10:00,499.18,499.33,498.54,498.54,4378.0,499.18,499.33,498.54,498.54,4378.0
2021-04-08 13:15:00,498.52,498.77,498.44,498.5,6961.0,498.52,498.77,498.44,498.5,6961.0
2021-04-08 13:20:00,498.52,498.81,498.39,498.65,12087.0,498.52,498.81,498.39,498.65,12087.0
2021-04-08 13:25:00,498.58,498.92,498.55,498.92,4595.0,498.58,498.92,498.55,498.92,4595.0
2021-04-08 13:30:00,499.02,499.56,499.02,499.52,3450.0,499.02,499.56,499.02,499.52,3450.0
2021-04-08 13:35:00,499.52,499.96,499.41,499.71,4270.0,499.52,499.96,499.41,499.71,4270.0
2021-04-08 13:40:00,499.75,499.83,499.3,499.39,4987.0,499.75,499.83,499.3,499.39,4987.0
2021-04-08 13:45:00,499.49,499.64,499.37,499.37,3430.0,499.49,499.64,499.37,499.37,3430.0
2021-04-08 13:50:00,499.39,499.51,499.36,499.51,1700.0,499.39,499.51,499.36,499.51,1700.0
2021-04-08 13:55:00,499.65,499.88,499.55,499.78,3061.0,499.65,499.88,499.55,499.78,3061.0
2021-04-08 14:00:00,499.95,499.95,499.66,499.82,3057.0,499.95,499.95,499.66,499.82,3057.0
2021-04-08 14:05:00,499.92,499.93,499.72,499.84,3514.0,499.92,499.93,499.72,499.84,3514.0
2021-04-08 14:10:00,499.79,500.4,499.72,500.39,6228.0,499.79,500.4,499.72,500.39,6228.0
2021-04-08 14:15:00,500.08,500.93,500.05,500.81,5280.0,500.08,500.93,500.05,500.81,5280.0
2021-04-08 14:20:00,500.85,501.09,500.75,500.98,4633.0,500.85,501.09,500.75,500.98,4633.0
2021-04-08 14:25:00,501.13,501.33,500.98,501.22,4661.0,501.13,501.33,500.98,501.22,4661.0
2021-04-08 14:30:00,501.19,501.25,500.6,500.84,7753.0,501.19,501.25,500.6,500.84,7753.0
2021-04-08 14:35:00,500.92,501.0,500.45,500.87,5088.0,500.92,501.0,500.45,500.87,5088.0
2021-04-08 14:40:00,500.76,500.77,500.33,500.58,10154.0,500.76,500.77,500.33,500.58,10154.0
2021-04-08 14:45:00,500.58,500.88,500.36,500.75,5112.0,500.58,500.88,500.36,500.75,5112.0
2021-04-08 14:50:00,500.64,500.64,500.19,500.29,3990.0,500.64,500.64,500.19,500.29,3990.0
2021-04-08 14:55:00,500.23,500.52,500.1,500.52,7359.0,500.23,500.52,500.1,500.52,7359.0
2021-04-08 15:00:00,500.39,500.39,499.75,499.79,5441.0,500.39,500.39,499.75,499.79,5441.0
2021-04-08 15:05:00,499.75,500.0,499.7,499.94,6664.0,499.75,500.0,499.7,499.94,6664.0
2021-04-08 15:10:00,499.96,499.96,499.56,499.69,8485.0,499.96,499.96,499.56,499.69,8485.0
2021-04-08 15:15:00,499.82,500.29,499.79,499.93,10099.0,499.82,500.29,499.79,499.93,10099.0
2021-04-08 15:20:00,499.9,500.01,499.2,499.32,9935.0,499.9,500.01,499.2,499.32,9935.0
2021-04-08 15:25:00,499.25,499.72,499.21,499.46,12436.0,499.25,499.72,499.21,499.46,12436.0
2021-04-08 15:30:00,499.6,499.67,499.09,499.22,21921.0,499.6,499.67,499.09,499.22,21921.0
2021-04-08 15:35:00,499.25,499.56,499.12,499.5,21496.0,499.25,499.56,499.12,499.5,21496.0
2021-04-08 15:40:00,499.56,500.29,499.55,500.1,14787.0,499.56,500.29,499.55,500.1,14787.0
2021-04-08 15:45:00,500.06,500.26,498.84,499.15,33068.0,500.06,500.26,498.84,499.15,33068.0
2021-04-08 15:50:00,498.84,500.26,498.31,499.54,39050.0,498.84,500.26,498.31,499.54,39050.0
2021-04-08 15:55:00,499.48,500.12,499.23,499.86,55252.0,499.48,500.12,499.23,499.86,55252.0
2021-04-09 09:30:00,498.37,498.57,492.6,494.59,73849.0,498.37,498.57,492.6,494.59,73849.0
2021-04-09 09:35:00,494.59,496.21,493.95,495.17,16878.0,494.59,496.21,493.95,495.17,16878.0
2021-04-09 09:40:00,495.45,497.15,494.92,497.0,13870.0,495.45,497.15,494.92,497.0,13870.0
2021-04-09 09:45:00,496.74,497.93,496.71,497.93,7189.0,496.74,497.93,496.71,497.93,7189.0
2021-04-09 09:50:00,497.84,498.51,497.53,498.07,9948.0,497.84,498.51,497.53,498.07,9948.0
2021-04-09 09:55:00,498.18,499.48,498.17,499.21,13097.0,498.18,499.48,498.17,499.21,13097.0
2021-04-09 10:00:00,499.44,500.37,499.11,500.08,12904.0,499.44,500.37,499.11,500.08,12904.0
2021-04-09 10:05:00,500.13,501.53,499.96,501.38,16391.0,500.13,501.53,499.96,501.38,16391.0
2021-04-09 10:10:00,501.3,501.3,500.16,500.23,11957.0,501.3,501.3,500.16,500.23,11957.0
2021-04-09 10:15:00,500.15,500.76,499.27,500.23,13125.0,500.15,500.76,499.27,500.23,13125.0
2021-04-09 10:20:00,500.31,500.5,499.29,499.57,5313.0,500.31,500.5,499.29,499.57,5313.0
2021-04-09 10:25:00,499.77,499.82,498.28,498.43,20043.0,499.77,499.82,498.28,498.43,20043.0
2021-04-09 10:30:00,498.35,499.68,498.07,499.47,11357.0,498.35,499.68,498.07,499.47,11357.0
2021-04-09 10:35:00,499.85,500.12,498.95,498.95,12435.0,499.85,500.12,498.95,498.95,12435.0
2021-04-09 10:40:00,498.68,499.47,498.68,499.07,7461.0,498.68,499.47,498.68,499.07,7461.0
2021-04-09 10:45:00,499.02,499.67,498.83,499.67,8141.0,499.02,499.67,498.83,499.67,8141.0
2021-04-09 10:50:00,499.75,499.82,499.15,499.63,13496.0,499.75,499.82,499.15,499.63,13496.0
2021-04-09 10:55:00,499.7,499.76,499.09,499.25,5203.0,499.7,499.76,499.09,499.25,5203.0
2021-04-09 11:00:00,499.43,499.84,499.08,499.25,15886.0,499.43,499.84,499.08,499.25,15886.0
2021-04-09 11:05:00,499.05,500.0,499.0,499.8,19513.0,499.05,500.0,499.0,499.8,19513.0
2021-04-09 11:10:00,499.94,499.94,498.98,499.83,6999.0,499.94,499.94,498.98,499.83,6999.0
2021-04-09 11:15:00,499.89,499.97,499.24,499.43,9242.0,499.89,499.97,499.24,499.43,9242.0
2021-04-09 11:20:00,499.63,500.18,499.63,499.96,12830.0,499.63,500.18,499.63,499.96,12830.0
2021-04-09 11:25:00,500.02,500.12,499.5,499.72,8516.0,500.02,500.12,499.5,499.72,8516.0
2021-04-09 11:30:00,499.65,500.62,499.35,500.41,6866.0,499.65,500.62,499.35,500.41,6866.0
2021-04-09 11:35:00,500.34,500.34,499.89,500.16,4915.0,500.34,500.34,499.89,500.16,4915.0
2021-04-09 11:40:00,500.16,500.56,500.13,500.31,6844.0,500.16,500.56,500.13,500.31,6844.0
2021-04-09 11:45:00,500.14,500.19,499.51,500.07,4857.0,500.14,500.19,499.51,500.07,4857.0
2021-04-09 11:50:00,500.25,500.66,500.19,500.65,9524.0,500.25,500.66,500.19,500.65,9524.0
2021-04-09 11:55:00,500.68,501.05,500.45,500.99,16810.0,500.68,501.05,500.45,500.99,16810.0
2021-04-09 12:00:00,501.01,501.38,500.47,501.35,13263.0,501.01,501.38,500.47,501.35,13263.0
2021-04-09 12:05:00,501.34,501.5,500.76,501.34,8504.0,501.34,501.5,500.76,501.34,8504.0
2021-04-09 12:10:00,501.31,501.32,500.86,500.86,6418.0,501.31,501.32,500.86,500.86,6418.0
2021-04-09 12:15:00,501.12,501.19,500.87,501.06,3416.0,501.12,501.19,500.87,501.06,3416.0
2021-04-09 12:20:00,501.12,501.76,501.12,501.72,3154.0,501.12,501.76,501.12,501.72,3154.0
2021-04-09 12:25:00,501.8,502.03,501.53,501.56,12054.0,501.8,502.03,501.53,501.56,12054.0
2021-04-09 12:30:00,501.72,501.81,501.23,501.53,4976.0,501.72,501.81,501.23,501.53,4976.0
2021-04-09 12:35:00,501.27,501.38,501.05,501.05,4567.0,501.27,501.38,501.05,501.05,4567.0
2021-04-09 12:40:00,501.03,501.36,500.97,501.09,5411.0,501.03,501.36,500.97,501.09,5411.0
2021-04-09 12:45:00,501.03,501.32,500.99,501.1,3034.0,501.03,501.32,500.99,501.1,3034.0
2021-04-09 12:50:00,501.32,501.5,501.2,501.39,3618.0,501.32,501.5,501.2,501.39,3618.0
2021-04-09 12:55:00,501.5,501.58,501.05,501.3,8721.0,501.5,501.58,501.05,501.3,8721.0
2021-04-09 13:00:00,501.42,501.74,501.33,501.44,3334.0,501.42,501.74,501.33,501.44,3334.0
2021-04-09 13:05:00,501.52,501.86,501.39,501.45,3251.0,501.52,501.86,501.39,501.45,3251.0
2021-04-09 13:10:00,501.51,501.54,501.05,501.2,4992.0,501.51,501.54,501.05,501.2,4992.0
2021-04-09 13:15:00,501.32,501.73,501.32,501.73,3702.0,501.32,501.73,501.32,501.73,3702.0
2021-04-09 13:20:00,501.63,502.0,501.63,501.69,4573.0,501.63,502.0,501.63,501.69,4573.0
2021-04-09 13:25:00,501.58,501.75,501.28,501.59,13209.0,501.58,501.75,501.28,501.59,13209.0
2021-04-09 13:30:00,501.38,501.88,501.3,501.87,3977.0,501.38,501.88,501.3,501.87,3977.0
2021-04-09 13:35:00,501.91,501.92,501.55,501.88,6228.0,501.91,501.92,501.55,501.88,6228.0
2021-04-09 13:40:00,501.92,501.99,501.73,501.74,7689.0,501.92,501.99,501.73,501.74,7689.0
2021-04-09 13:45:00,501.77,501.77,501.45,501.66,3482.0,501.77,501.77,501.45,501.66,3482.0
2021-04-09 13:50:00,501.75,501.75,501.18,501.3,4276.0,501.75,501.75,501.18,501.3,4276.0
2021-04-09 13:55:00,501.24,501.47,501.22,501.47,5039.0,501.24,501.47,501.22,501.47,5039.0
2021-04-09 14:00:00,501.5,501.83,501.32,501.77,3032.0,501.5,501.83,501.32,501.77,3032.0
2021-04-09 14:05:00,501.85,501.92,501.5,501.83,6456.0,501.85,501.92,501.5,501.83,6456.0
2021-04-09 14:10:00,501.59,501.73,501.34,501.58,7126.0,501.59,501.73,501.34,501.58,7126.0
2021-04-09 14:15:00,501.59,501.83,501.53,501.75,2437.0,501.59,501.83,501.53,501.75,2437.0
2021-04-09 14:20:00,501.7,501.74,501.47,501.48,3808.0,501.7,501.74,501.47,501.48,3808.0
2021-04-09 14:25:00,501.48,501.62,501.11,501.33,4735.0,501.48,501.62,501.11,501.33,4735.0
2021-04-09 14:30:00,501.23,501.27,501.02,501.19,4014.0,501.23,501.27,501.02,501.19,4014.0
2021-04-09 14:35:00,501.19,501.19,500.92,501.03,4607.0,501.19,501.19,500.92,501.03,4607.0
2021-04-09 14:40:00,501.15,501.25,500.95,500.96,5066.0,501.15,501.25,500.95,500.96,5066.0
2021-04-09 14:45:00,501.04,501.17,500.95,501.13,5243.0,501.04,501.17,500.95,501.13,5243.0
2021-04-09 14:50:00,501.11,501.44,500.96,501.36,8944.0,501.11,501.44,500.96,501.36,8944.0
2021-04-09 14:55:00,501.39,501.43,500.95,500.97,7542.0,501.39,501.43,500.95,500.97,7542.0
2021-04-09 15:00:00,500.97,501.44,500.94,501.41,8274.0,500.97,501.44,500.94,501.41,8274.0
2021-04-09 15:05:00,501.33,501.33,500.99,501.16,5083.0,501.33,501.33,500.99,501.16,5083.0
2021-04-09 15:10:00,501.1,501.38,501.08,501.27,6065.0,501.1,501.38,501.08,501.27,6065.0
2021-04-09 15:15:00,501.34,501.75,501.23,501.67,7541.0,501.34,501.75,501.23,501.67,7541.0
2021-04-09 15:20:00,501.67,502.19,501.65,502.15,11682.0,501.67,502.19,501.65,502.15,11682.0
2021-04-09 15:25:00,502.18,502.36,501.93,502.17,16419.0,502.18,502.36,501.93,502.17,16419.0
2021-04-09 15:30:00,502.26,502.55,502.1,502.48,29324.0,502.26,502.55,502.1,502.48,29324.0
2021-04-09 15:35:00,502.59,503.25,502.43,502.93,27194.0,502.59,503.25,502.43,502.93,27194.0
2021-04-09 15:40:00,502.85,502.88,502.24,502.5,25992.0,502.85,502.88,502.24,502.5,25992.0
2021-04-09 15:45:00,502.45,503.1,502.36,503.05,16594.0,502.45,503.1,502.36,503.05,16594.0
2021-04-09 15:50:00,503.1,504.4,503.09,504.19,64960.0,503.1,504.4,503.09,504.19,64960.0
2021-04-09 15:55:00,504.19,504.44,503.71,503.96,89135.0,504.19,504.44,503.71,503.96,89135.0
2021-04-12 09:30:00,499.5,502.2,499.29,501.59,82189.0,499.5,502.2,499.29,501.59,82189.0
2021-04-12 09:35:00,501.22,502.08,500.12,501.67,10345.0,501.22,502.08,500.12,501.67,10345.0
2021-04-12 09:40:00,501.67,501.67,500.51,500.7,9955.0,501.67,501.67,500.51,500.7,9955.0
2021-04-12 09:45:00,500.72,500.72,499.43,499.43,9875.0,500.72,500.72,499.43,499.43,9875.0
2021-04-12 09:50:00,499.34,499.41,498.44,499.41,18895.0,499.34,499.41,498.44,499.41,18895.0
2021-04-12 09:55:00,499.18,499.63,498.8,499.61,12061.0,499.18,499.63,498.8,499.61,12061.0
2021-04-12 10:00:00,499.52,500.42,499.2,499.82,14150.0,499.52,500.42,499.2,499.82,14150.0
2021-04-12 10:05:00,499.88,500.32,499.5,499.97,13279.0,499.88,500.32,499.5,499.97,13279.0
2021-04-12 10:10:00,499.76,501.1,499.63,500.83,7919.0,499.76,501.1,499.63,500.83,7919.0
2021-04-12 10:15:00,501.09,502.21,501.04,502.08,11573.0,501.09,502.21,501.04,502.08,11573.0
2021-04-12 10:20:00,502.18,502.18,501.45,501.83,14975.0,502.18,502.18,501.45,501.83,14975.0
2021-04-12 10:25:00,501.85,501.9,500.7,500.89,8002.0,501.85,501.9,500.7,500.89,8002.0
2021-04-12 10:30:00,500.81,500.81,500.0,500.3,3800.0,500.81,500.81,500.0,500.3,3800.0
2021-04-12 10:35:00,500.26,501.24,500.09,500.95,32691.0,500.26,501.24,500.09,500.95,32691.0
2021-04-12 10:40:00,500.99,501.26,500.46,501.0,10796.0,500.99,501.26,500.46,501.0,10796.0
2021-04-12 10:45:00,501.19,502.5,501.04,502.25,9367.0,501.19,502.5,501.04,502.25,9367.0
2021-04-12 10:50:00,502.19,502.47,502.04,502.33,11434.0,502.19,502.47,502.04,502.33,11434.0
2021-04-12 10:55:00,502.49,502.76,502.12,502.38,8509.0,502.49,502.76,502.12,502.38,8509.0
2021-04-12 11:00:00,502.46,503.7,502.45,503.48,10061.0,502.46,503.7,502.45,503.48,10061.0
2021-04-12 11:05:00,503.53,503.78,503.17,503.17,4995.0,503.53,503.78,503.17,503.17,4995.0
2021-04-12 11:10:00,502.87,503.06,502.7,503.05,4145.0,502.87,503.06,502.7,503.05,4145.0
2021-04-12 11:15:00,502.98,503.28,502.58,503.13,4651.0,502.98,503.28,502.58,503.13,4651.0
2021-04-12 11:20:00,503.25,503.27,502.44,502.59,5200.0,503.25,503.27,502.44,502.59,5200.0
2021-04-12 11:25:00,502.63,502.93,502.58,502.87,4535.0,502.63,502.93,502.58,502.87,4535.0
2021-04-12 11:30:00,502.98,502.98,502.45,502.74,5194.0,502.98,502.98,502.45,502.74,5194.0
2021-04-12 11:35:00,502.54,502.65,502.25,502.31,5371.0,502.54,502.65,502.25,502.31,5371.0
2021-04-12 11:40:00,502.28,502.91,502.19,502.91,1980.0,502.28,502.91,502.19,502.91,1980.0
2021-04-12 11:45:00,502.88,502.98,502.43,502.6,10160.0,502.88,502.98,502.43,502.6,10160.0
2021-04-12 11:50:00,502.53,503.3,502.51,503.3,3861.0,502.53,503.3,502.51,503.3,3861.0
2021-04-12 11:55:00,503.33,503.57,503.19,503.5,4512.0,503.33,503.57,503.19,503.5,4512.0
2021-04-12 12:00:00,503.54,503.72,503.54,503.72,2508.0,503.54,503.72,503.54,503.72,2508.0
2021-04-12 12:05:00,503.8,503.92,503.52,503.62,4253.0,503.8,503.92,503.52,503.62,4253.0
2021-04-12 12:10:00,503.63,503.87,503.36,503.71,4444.0,503.63,503.87,503.36,503.71,4444.0
2021-04-12 12:15:00,503.78,503.97,503.5,503.67,6244.0,503.78,503.97,503.5,503.67,6244.0
2021-04-12 12:20:00,503.78,504.1,503.78,503.99,12058.0,503.78,504.1,503.78,503.99,12058.0
2021-04-12 12:25:00,504.16,505.38,504.16,505.27,19997.0,504.16,505.38,504.16,505.27,19997.0
2021-04-12 12:30:00,505.31,505.8,505.21,505.8,8403.0,505.31,505.8,505.21,505.8,8403.0
2021-04-12 12:35:00,505.81,505.89,505.13,505.26,7470.0,505.81,505.89,505.13,505.26,7470.0
2021-04-12 12:40:00,505.41,505.57,505.01,505.21,5411.0,505.41,505.57,505.01,505.21,5411.0
2021-04-12 12:45:00,505.17,505.49,505.15,505.26,5416.0,505.17,505.49,505.15,505.26,5416.0
2021-04-12 12:50:00,505.21,505.41,504.97,505.39,7031.0,505.21,505.41,504.97,505.39,7031.0
2021-04-12 12:55:00,505.36,505.85,505.36,505.85,4917.0,505.36,505.85,505.36,505.85,4917.0
2021-04-12 13:00:00,505.75,506.11,505.69,505.94,9593.0,505.75,506.11,505.69,505.94,9593.0
2021-04-12 13:05:00,506.02,506.04,505.68,506.04,4223.0,506.02,506.04,505.68,506.04,4223.0
2021-04-12 13:10:00,506.08,506.17,505.25,505.39,7698.0,506.08,506.17,505.25,505.39,7698.0
2021-04-12 13:15:00,505.41,505.56,505.15,505.43,4935.0,505.41,505.56,505.15,505.43,4935.0
2021-04-12 13:20:00,505.49,505.49,505.22,505.31,2120.0,505.49,505.49,505.22,505.31,2120.0
2021-04-12 13:25:00,505.43,505.54,505.12,505.39,3556.0,505.43,505.54,505.12,505.39,3556.0
2021-04-12 13:30:00,505.26,505.61,505.08,505.13,4418.0,505.26,505.61,505.08,505.13,4418.0
2021-04-12 13:35:00,505.0,505.33,504.89,505.08,4725.0,505.0,505.33,504.89,505.08,4725.0
2021-04-12 13:40:00,505.02,505.08,504.33,504.42,3912.0,505.02,505.08,504.33,504.42,3912.0
2021-04-12 13:45:00,504.42,504.57,504.26,504.49,7705.0,504.42,504.57,504.26,504.49,7705.0
2021-04-12 13:50:00,504.41,504.66,504.14,504.17,5226.0,504.41,504.66,504.14,504.17,5226.0
2021-04-12 13:55:00,504.4,504.55,504.2,504.24,2344.0,504.4,504.55,504.2,504.24,2344.0
2021-04-12 14:00:00,504.38,504.83,504.28,504.83,3766.0,504.38,504.83,504.28,504.83,3766.0
2021-04-12 14:05:00,504.83,505.3,504.67,505.24,5524.0,504.83,505.3,504.67,505.24,5524.0
2021-04-12 14:10:00,505.13,505.22,504.71,505.17,9406.0,505.13,505.22,504.71,505.17,9406.0
2021-04-12 14:15:00,505.13,505.2,504.62,504.71,4328.0,505.13,505.2,504.62,504.71,4328.0
2021-04-12 14:20:00,504.79,504.84,504.25,504.41,3441.0,504.79,504.84,504.25,504.41,3441.0
2021-04-12 14:25:00,504.43,504.8,504.18,504.56,4540.0,504.43,504.8,504.18,504.56,4540.0
2021-04-12 14:30:00,504.51,504.71,504.13,504.3,4421.0,504.51,504.71,504.13,504.3,4421.0
2021-04-12 14:35:00,504.29,504.5,504.09,504.09,5330.0,504.29,504.5,504.09,504.09,5330.0
2021-04-12 14:40:00,504.15,504.29,503.71,504.02,7345.0,504.15,504.29,503.71,504.02,7345.0
2021-04-12 14:45:00,504.02,504.34,503.94,504.27,4552.0,504.02,504.34,503.94,504.27,4552.0
2021-04-12 14:50:00,504.23,504.23,503.45,503.51,6416.0,504.23,504.23,503.45,503.51,6416.0
2021-04-12 14:55:00,503.61,504.28,503.57,504.28,5589.0,503.61,504.28,503.57,504.28,5589.0
2021-04-12 15:00:00,504.16,504.16,503.65,503.78,4600.0,504.16,504.16,503.65,503.78,4600.0
2021-04-12 15:05:00,503.84,504.47,503.82,504.31,8454.0,503.84,504.47,503.82,504.31,8454.0
2021-04-12 15:10:00,504.51,504.66,503.95,503.95,7577.0,504.51,504.66,503.95,503.95,7577.0
2021-04-12 15:15:00,503.75,504.47,503.57,504.27,9034.0,503.75,504.47,503.57,504.27,9034.0
2021-04-12 15:20:00,504.26,504.8,504.18,504.54,11389.0,504.26,504.8,504.18,504.54,11389.0
2021-04-12 15:25:00,504.44,504.56,504.08,504.29,7094.0,504.44,504.56,504.08,504.29,7094.0
2021-04-12 15:30:00,504.18,504.3,503.97,504.14,15214.0,504.18,504.3,503.97,504.14,15214.0
2021-04-12 15:35:00,504.04,505.07,504.0,505.07,13970.0,504.04,505.07,504.0,505.07,13970.0
2021-04-12 15:40:00,505.06,505.89,505.06,505.83,13782.0,505.06,505.89,505.06,505.83,13782.0
2021-04-12 15:45:00,505.72,506.39,505.72,506.35,24988.0,505.72,506.39,505.72,506.35,24988.0
2021-04-12 15:50:00,506.3,506.94,506.23,506.41,36810.0,506.3,506.94,506.23,506.41,36810.0
2021-04-12 15:55:00,506.27,506.5,505.91,506.05,49144.0,506.27,506.5,505.91,506.05,49144.0
2021-04-13 09:30:00,506.67,512.85,506.67,512.85,94528.0,506.67,512.85,506.67,512.85,94528.0
2021-04-13 09:35:00,513.0,515.7,512.51,515.62,52579.0,513.0,515.7,512.51,515.62,52579.0
2021-04-13 09:40:00,515.67,516.0,513.87,514.71,16080.0,515.67,516.0,513.87,514.71,16080.0
2021-04-13 09:45:00,514.89,515.41,514.08,514.83,17654.0,514.89,515.41,514.08,514.83,17654.0
2021-04-13 09:50:00,514.54,516.61,514.5,516.61,19923.0,514.54,516.61,514.5,516.61,19923.0
2021-04-13 09:55:00,516.43,517.27,516.17,516.84,15164.0,516.43,517.27,516.17,516.84,15164.0
2021-04-13 10:00:00,517.04,517.04,515.12,515.32,19954.0,517.04,517.04,515.12,515.32,19954.0
2021-04-13 10:05:00,515.26,515.5,514.59,515.11,18170.0,515.26,515.5,514.59,515.11,18170.0
2021-04-13 10:10:00,515.16,515.4,514.34,514.88,25385.0,515.16,515.4,514.34,514.88,25385.0
2021-04-13 10:15:00,514.88,515.17,513.21,513.36,22321.0,514.88,515.17,513.21,513.36,22321.0
2021-04-13 10:20:00,513.13,513.28,512.2,512.26,23938.0,513.13,513.28,512.2,512.26,23938.0
2021-04-13 10:25:00,512.3,513.28,512.18,513.28,15218.0,512.3,513.28,512.18,513.28,15218.0
2021-04-13 10:30:00,513.08,514.3,513.0,513.91,20612.0,513.08,514.3,513.0,513.91,20612.0
2021-04-13 10:35:00,513.91,514.01,512.33,513.24,18331.0,513.91,514.01,512.33,513.24,18331.0
2021-04-13 10:40:00,513.73,514.18,513.16,513.75,10856.0,513.73,514.18,513.16,513.75,10856.0
2021-04-13 10:45:00,513.73,514.08,513.34,513.39,8520.0,513.73,514.08,513.34,513.39,8520.0
2021-04-13 10:50:00,513.51,513.52,512.35,512.35,8601.0,513.51,513.52,512.35,512.35,8601.0
2021-04-13 10:55:00,512.32,512.81,511.63,512.54,12828.0,512.32,512.81,511.63,512.54,12828.0
2021-04-13 11:00:00,512.42,512.59,511.8,511.81,5900.0,512.42,512.59,511.8,511.81,5900.0
2021-04-13 11:05:00,512.08,512.87,511.78,512.67,5965.0,512.08,512.87,511.78,512.67,5965.0
2021-04-13 11:10:00,512.58,512.58,511.81,511.98,3936.0,512.58,512.58,511.81,511.98,3936.0
2021-04-13 11:15:00,512.12,512.16,510.72,511.51,9351.0,512.12,512.16,510.72,511.51,9351.0
2021-04-13 11:20:00,511.45,511.99,511.16,511.99,6392.0,511.45,511.99,511.16,511.99,6392.0
2021-04-13 11:25:00,512.07,512.07,511.22,511.52,10086.0,512.07,512.07,511.22,511.52,10086.0
2021-04-13 11:30:00,511.42,511.78,511.39,511.4,5383.0,511.42,511.78,511.39,511.4,5383.0
2021-04-13 11:35:00,511.35,511.36,510.3,511.28,5929.0,511.35,511.36,510.3,511.28,5929.0
2021-04-13 11:40:00,511.68,511.92,511.49,511.66,7678.0,511.68,511.92,511.49,511.66,7678.0
2021-04-13 11:45:00,511.43,511.67,510.96,511.0,3216.0,511.43,511.67,510.96,511.0,3216.0
2021-04-13 11:50:00,511.12,511.2,510.3,510.7,9901.0,511.12,511.2,510.3,510.7,9901.0
2021-04-13 11:55:00,510.74,511.19,510.46,510.82,21325.0,510.74,511.19,510.46,510.82,21325.0
2021-04-13 12:00:00,510.86,511.24,510.75,511.16,4866.0,510.86,511.24,510.75,511.16,4866.0
2021-04-13 12:05:00,511.12,511.27,510.71,511.02,6740.0,511.12,511.27,510.71,511.02,6740.0
2021-04-13 12:10:00,511.28,511.63,511.26,511.35,6537.0,511.28,511.63,511.26,511.35,6537.0
2021-04-13 12:15:00,511.32,511.44,511.03,511.41,4321.0,511.32,511.44,511.03,511.41,4321.0
2021-04-13 12:20:00,511.39,512.08,511.27,511.99,5398.0,511.39,512.08,511.27,511.99,5398.0
2021-04-13 12:25:00,511.83,512.04,511.71,511.97,3366.0,511.83,512.04,511.71,511.97,3366.0
2021-04-13 12:30:00,511.81,511.82,511.43,511.58,4198.0,511.81,511.82,511.43,511.58,4198.0
2021-04-13 12:35:00,511.61,511.98,511.61,511.96,3724.0,511.61,511.98,511.61,511.96,3724.0
2021-04-13 12:40:00,511.86,511.92,511.62,511.62,4532.0,511.86,511.92,511.62,511.62,4532.0
2021-04-13 12:45:00,511.56,511.78,511.37,511.47,3887.0,511.56,511.78,511.37,511.47,3887.0
2021-04-13 12:50:00,511.53,511.7,511.39,511.5,4595.0,511.53,511.7,511.39,511.5,4595.0
2021-04-13 12:55:00,511.53,512.17,511.22,511.71,5566.0,511.53,512.17,511.22,511.71,5566.0
2021-04-13 13:00:00,511.75,512.73,511.68,512.67,6004.0,511.75,512.73,511.68,512.67,6004.0
2021-04-13 13:05:00,512.56,512.79,512.47,512.77,6997.0,512.56,512.79,512.47,512.77,6997.0
2021-04-13 13:10:00,512.93,513.15,512.71,513.13,6057.0,512.93,513.15,512.71,513.13,6057.0
2021-04-13 13:15:00,513.12,513.67,513.11,513.47,11391.0,513.12,513.67,513.11,513.47,11391.0
2021-04-13 13:20:00,513.47,513.71,513.39,513.63,3600.0,513.47,513.71,513.39,513.63,3600.0
2021-04-13 13:25:00,513.79,513.9,513.47,513.53,6358.0,513.79,513.9,513.47,513.53,6358.0
2021-04-13 13:30:00,513.57,513.76,513.37,513.44,5502.0,513.57,513.76,513.37,513.44,5502.0
2021-04-13 13:35:00,513.51,514.11,513.51,513.7,6404.0,513.51,514.11,513.51,513.7,6404.0
2021-04-13 13:40:00,513.69,514.31,513.69,514.08,6606.0,513.69,514.31,513.69,514.08,6606.0
2021-04-13 13:45:00,514.08,514.08,513.8,513.98,3047.0,514.08,514.08,513.8,513.98,3047.0
2021-04-13 13:50:00,513.76,513.79,513.33,513.49,5410.0,513.76,513.79,513.33,513.49,5410.0
2021-04-13 13:55:00,513.57,513.58,512.87,512.87,12628.0,513.57,513.58,512.87,512.87,12628.0
2021-04-13 14:00:00,512.87,513.09,512.69,512.9,3839.0,512.87,513.09,512.69,512.9,3839.0
2021-04-13 14:05:00,512.98,513.04,512.58,512.91,2670.0,512.98,513.04,512.58,512.91,2670.0
2021-04-13 14:10:00,512.9,513.2,512.79,513.19,3524.0,512.9,513.2,512.79,513.19,3524.0
2021-04-13 14:15:00,513.23,513.32,512.8,513.03,3900.0,513.23,513.32,512.8,513.03,3900.0
2021-04-13 14:20:00,513.0,513.27,512.87,513.13,4547.0,513.0,513.27,512.87,513.13,4547.0
2021-04-13 14:25:00,513.19,513.34,512.83,513.34,3500.0,513.19,513.34,512.83,513.34,3500.0
2021-04-13 14:30:00,513.27,513.62,513.25,513.59,4358.0,513.27,513.62,513.25,513.59,4358.0
2021-04-13 14:35:00,513.64,513.89,513.52,513.61,3611.0,513.64,513.89,513.52,513.61,3611.0
2021-04-13 14:40:00,513.75,514.04,513.62,514.04,4111.0,513.75,514.04,513.62,514.04,4111.0
2021-04-13 14:45:00,514.03,514.33,513.88,514.33,4907.0,514.03,514.33,513.88,514.33,4907.0
2021-04-13 14:50:00,514.31,514.47,514.24,514.4,5639.0,514.31,514.47,514.24,514.4,5639.0
2021-04-13 14:55:00,514.5,515.07,514.42,515.07,9009.0,514.5,515.07,514.42,515.07,9009.0
2021-04-13 15:00:00,515.01,515.15,514.88,514.93,19670.0,515.01,515.15,514.88,514.93,19670.0
2021-04-13 15:05:00,514.96,514.96,514.1,514.49,11638.0,514.96,514.96,514.1,514.49,11638.0
2021-04-13 15:10:00,514.42,514.81,514.34,514.78,6850.0,514.42,514.81,514.34,514.78,6850.0
2021-04-13 15:15:00,514.91,515.09,514.82,514.98,8519.0,514.91,515.09,514.82,514.98,8519.0
2021-04-13 15:20:00,514.85,515.3,514.81,515.07,10332.0,514.85,515.3,514.81,515.07,10332.0
2021-04-13 15:25:00,515.19,515.56,515.13,515.29,10490.0,515.19,515.56,515.13,515.29,10490.0
2021-04-13 15:30:00,515.33,515.33,514.87,515.04,10961.0,515.33,515.33,514.87,515.04,10961.0
2021-04-13 15:35:00,515.08,515.59,514.87,514.91,14953.0,515.08,515.59,514.87,514.91,14953.0
2021-04-13 15:40:00,514.94,515.08,514.6,514.95,14683.0,514.94,515.08,514.6,514.95,14683.0
2021-04-13 15:45:00,514.93,514.93,514.65,514.88,12053.0,514.93,514.93,514.65,514.88,12053.0
2021-04-13 15:50:00,514.93,514.93,514.14,514.62,28245.0,514.93,514.93,514.14,514.62,28245.0
2021-04-13 15:55:00,514.63,515.0,514.41,514.85,39952.0,514.63,515.0,514.41,514.85,39952.0
2021-04-14 09:30:00,514.43,514.43,511.49,512.96,69693.0,514.43,514.43,511.49,512.96,69693.0
2021-04-14 09:35:00,513.17,513.91,512.51,513.46,10360.0,513.17,513.91,512.51,513.46,10360.0
2021-04-14 09:40:00,513.46,515.39,512.98,515.13,16235.0,513.46,515.39,512.98,515.13,16235.0
2021-04-14 09:45:00,515.19,515.65,514.46,515.53,13002.0,515.19,515.65,514.46,515.53,13002.0
2021-04-14 09:50:00,515.37,516.26,515.0,516.24,10249.0,515.37,516.26,515.0,516.24,10249.0
2021-04-14 09:55:00,516.1,517.07,515.93,517.03,29677.0,516.1,517.07,515.93,517.03,29677.0
2021-04-14 10:00:00,516.88,517.2,516.13,517.19,14116.0,516.88,517.2,516.13,517.19,14116.0
2021-04-14 10:05:00,517.2,517.78,517.03,517.42,15125.0,517.2,517.78,517.03,517.42,15125.0
2021-04-14 10:10:00,517.51,517.63,516.91,517.14,18872.0,517.51,517.63,516.91,517.14,18872.0
2021-04-14 10:15:00,517.28,517.28,516.05,516.49,13457.0,517.28,517.28,516.05,516.49,13457.0
2021-04-14 10:20:00,516.68,516.98,516.17,516.59,6418.0,516.68,516.98,516.17,516.59,6418.0
2021-04-14 10:25:00,516.44,516.44,515.74,516.31,23296.0,516.44,516.44,515.74,516.31,23296.0
2021-04-14 10:30:00,516.29,517.1,516.0,516.53,7849.0,516.29,517.1,516.0,516.53,7849.0
2021-04-14 10:35:00,516.42,516.68,515.5,515.5,4556.0,516.42,516.68,515.5,515.5,4556.0
2021-04-14 10:40:00,515.08,515.42,514.45,514.47,4839.0,515.08,515.42,514.45,514.47,4839.0
2021-04-14 10:45:00,514.61,515.53,514.61,515.21,4090.0,514.61,515.53,514.61,515.21,4090.0
2021-04-14 10:50:00,515.21,515.35,514.16,514.25,3370.0,515.21,515.35,514.16,514.25,3370.0
2021-04-14 10:55:00,514.35,514.52,513.44,513.48,4737.0,514.35,514.52,513.44,513.48,4737.0
2021-04-14 11:00:00,513.44,514.0,513.31,513.31,7864.0,513.44,514.0,513.31,513.31,7864.0
2021-04-14 11:05:00,513.16,513.38,512.95,512.95,6938.0,513.16,513.38,512.95,512.95,6938.0
2021-04-14 11:10:00,512.97,513.14,512.49,512.68,5049.0,512.97,513.14,512.49,512.68,5049.0
2021-04-14 11:15:00,512.47,512.51,511.74,511.78,7626.0,512.47,512.51,511.74,511.78,7626.0
2021-04-14 11:20:00,511.81,511.92,510.8,510.92,6274.0,511.81,511.92,510.8,510.92,6274.0
2021-04-14 11:25:00,510.91,510.91,510.09,510.18,13392.0,510.91,510.91,510.09,510.18,13392.0
2021-04-14 11:30:00,510.23,510.37,509.59,510.06,16010.0,510.23,510.37,509.59,510.06,16010.0
2021-04-14 11:35:00,510.04,510.51,509.93,510.51,38976.0,510.04,510.51,509.93,510.51,38976.0
2021-04-14 11:40:00,510.48,511.67,510.47,511.67,6146.0,510.48,511.67,510.47,511.67,6146.0
2021-04-14 11:45:00,511.8,512.15,511.63,511.85,7341.0,511.8,512.15,511.63,511.85,7341.0
2021-04-14 11:50:00,511.81,512.34,511.47,512.34,10574.0,511.81,512.34,511.47,512.34,10574.0
2021-04-14 11:55:00,512.26,512.53,512.01,512.35,3474.0,512.26,512.53,512.01,512.35,3474.0
2021-04-14 12:00:00,512.38,512.38,511.32,511.42,5847.0,512.38,512.38,511.32,511.42,5847.0
2021-04-14 12:05:00,511.47,512.39,510.69,512.39,4366.0,511.47,512.39,510.69,512.39,4366.0
2021-04-14 12:10:00,512.27,512.38,511.8,511.8,8384.0,512.27,512.38,511.8,511.8,8384.0
2021-04-14 12:15:00,511.73,512.14,511.71,512.03,6690.0,511.73,512.14,511.71,512.03,6690.0
2021-04-14 12:20:00,512.15,512.63,512.15,512.17,3900.0,512.15,512.63,512.15,512.17,3900.0
2021-04-14 12:25:00,512.26,512.27,511.37,511.51,5955.0,512.26,512.27,511.37,511.51,5955.0
2021-04-14 12:30:00,511.7,512.35,511.56,512.26,4300.0,511.7,512.35,511.56,512.26,4300.0
2021-04-14 12:35:00,512.21,513.0,512.21,512.57,3710.0,512.21,513.0,512.21,512.57,3710.0
2021-04-14 12:40:00,512.41,513.0,512.41,512.52,3185.0,512.41,513.0,512.41,512.52,3185.0
2021-04-14 12:45:00,512.54,512.54,512.08,512.42,5166.0,512.54,512.54,512.08,512.42,5166.0
2021-04-14 12:50:00,512.52,512.76,512.45,512.55,3400.0,512.52,512.76,512.45,512.55,3400.0
2021-04-14 12:55:00,512.64,513.1,512.63,513.1,2718.0,512.64,513.1,512.63,513.1,2718.0
2021-04-14 13:00:00,513.04,513.05,512.42,512.48,5420.0,513.04,513.05,512.42,512.48,5420.0
2021-04-14 13:05:00,512.42,512.8,512.41,512.77,3621.0,512.42,512.8,512.41,512.77,3621.0
2021-04-14 13:10:00,512.76,513.32,512.68,513.26,3658.0,512.76,513.32,512.68,513.26,3658.0
2021-04-14 13:15:00,513.19,513.23,512.72,512.73,5940.0,513.19,513.23,512.72,512.73,5940.0
2021-04-14 13:20:00,512.75,512.93,512.52,512.88,3005.0,512.75,512.93,512.52,512.88,3005.0
2021-04-14 13:25:00,512.94,512.94,512.39,512.64,5813.0,512.94,512.94,512.39,512.64,5813.0
2021-04-14 13:30:00,512.7,512.7,511.9,511.97,4025.0,512.7,512.7,511.9,511.97,4025.0
2021-04-14 13:35:00,511.91,512.05,511.5,512.05,5247.0,511.91,512.05,511.5,512.05,5247.0
2021-04-14 13:40:00,511.91,512.16,511.76,512.06,5190.0,511.91,512.16,511.76,512.06,5190.0
2021-04-14 13:45:00,512.12,512.35,511.98,512.03,4064.0,512.12,512.35,511.98,512.03,4064.0
2021-04-14 13:50:00,512.03,512.15,511.75,512.02,3872.0,512.03,512.15,511.75,512.02,3872.0
2021-04-14 13:55:00,512.15,512.16,510.69,510.74,4489.0,512.15,512.16,510.69,510.74,4489.0
2021-04-14 14:00:00,510.4,510.63,509.71,510.38,9327.0,510.4,510.63,509.71,510.38,9327.0
2021-04-14 14:05:00,510.31,510.48,509.73,509.98,7417.0,510.31,510.48,509.73,509.98,7417.0
2021-04-14 14:10:00,509.86,510.71,509.77,510.5,6355.0,509.86,510.71,509.77,510.5,6355.0
2021-04-14 14:15:00,510.36,510.92,510.36,510.78,6502.0,510.36,510.92,510.36,510.78,6502.0
2021-04-14 14:20:00,510.93,511.76,510.9,511.76,3398.0,510.93,511.76,510.9,511.76,3398.0
2021-04-14 14:25:00,511.76,512.0,511.17,511.8,7045.0,511.76,512.0,511.17,511.8,7045.0
2021-04-14 14:30:00,511.88,512.35,511.51,511.84,5316.0,511.88,512.35,511.51,511.84,5316.0
2021-04-14 14:35:00,511.86,511.87,511.25,511.3,7100.0,511.86,511.87,511.25,511.3,7100.0
2021-04-14 14:40:00,511.41,511.84,511.25,511.74,5159.0,511.41,511.84,511.25,511.74,5159.0
2021-04-14 14:45:00,511.6,511.72,510.32,510.32,6938.0,511.6,511.72,510.32,510.32,6938.0
2021-04-14 14:50:00,510.48,510.54,509.41,509.72,11004.0,510.48,510.54,509.41,509.72,11004.0
2021-04-14 14:55:00,509.55,510.16,509.55,509.97,8871.0,509.55,510.16,509.55,509.97,8871.0
2021-04-14 15:00:00,509.92,510.29,509.13,510.29,10602.0,509.92,510.29,509.13,510.29,10602.0
2021-04-14 15:05:00,510.03,510.52,509.41,509.5,6584.0,510.03,510.52,509.41,509.5,6584.0
2021-04-14 15:10:00,509.75,510.77,509.66,510.77,9364.0,509.75,510.77,509.66,510.77,9364.0
2021-04-14 15:15:00,510.63,511.23,510.59,510.61,9748.0,510.63,511.23,510.59,510.61,9748.0
2021-04-14 15:20:00,510.71,510.83,510.44,510.71,7349.0,510.71,510.83,510.44,510.71,7349.0
2021-04-14 15:25:00,510.78,511.06,510.74,511.06,8354.0,510.78,511.06,510.74,511.06,8354.0
2021-04-14 15:30:00,511.04,511.47,510.79,511.08,9869.0,511.04,511.47,510.79,511.08,9869.0
2021-04-14 15:35:00,510.98,511.13,510.04,510.42,11044.0,510.98,511.13,510.04,510.42,11044.0
2021-04-14 15:40:00,510.4,510.5,509.61,510.3,8603.0,510.4,510.5,509.61,510.3,8603.0
2021-04-14 15:45:00,510.3,510.53,509.57,509.77,13610.0,510.3,510.53,509.57,509.77,13610.0
2021-04-14 15:50:00,509.59,511.29,509.59,510.61,26317.0,509.59,511.29,509.59,510.61,26317.0
2021-04-14 15:55:00,510.34,510.95,509.92,510.95,68734.0,510.34,510.95,509.92,510.95,68734.0
2021-04-15 09:30:00,515.67,518.74,515.1,518.74,61906.0,515.67,518.74,515.1,518.74,61906.0
2021-04-15 09:35:00,518.74,518.87,516.93,518.51,13859.0,518.74,518.87,516.93,518.51,13859.0
2021-04-15 09:40:00,518.71,519.18,518.29,518.9,11913.0,518.71,519.18,518.29,518.9,11913.0
2021-04-15 09:45:00,518.97,519.38,517.68,518.66,9538.0,518.97,519.38,517.68,518.66,9538.0
2021-04-15 09:50:00,518.79,519.8,518.58,518.8,8773.0,518.79,519.8,518.58,518.8,8773.0
2021-04-15 09:55:00,519.02,519.43,518.4,518.41,10459.0,519.02,519.43,518.4,518.41,10459.0
2021-04-15 10:00:00,518.63,519.0,517.53,519.0,6781.0,518.63,519.0,517.53,519.0,6781.0
2021-04-15 10:05:00,519.0,519.24,517.81,518.73,9018.0,519.0,519.24,517.81,518.73,9018.0
2021-04-15 10:10:00,518.74,520.68,518.64,520.65,84034.0,518.74,520.68,518.64,520.65,84034.0
2021-04-15 10:15:00,520.58,521.5,520.58,521.2,18241.0,520.58,521.5,520.58,521.2,18241.0
2021-04-15 10:20:00,521.28,522.0,521.25,521.39,15826.0,521.28,522.0,521.25,521.39,15826.0
2021-04-15 10:25:00,521.25,522.1,521.02,522.1,9077.0,521.25,522.1,521.02,522.1,9077.0
2021-04-15 10:30:00,522.06,523.01,521.92,522.97,21037.0,522.06,523.01,521.92,522.97,21037.0
2021-04-15 10:35:00,523.03,523.1,522.17,522.35,11942.0,523.03,523.1,522.17,522.35,11942.0
2021-04-15 10:40:00,522.4,522.69,521.62,522.14,19411.0,522.4,522.69,521.62,522.14,19411.0
2021-04-15 10:45:00,522.32,522.49,521.55,521.94,7567.0,522.32,522.49,521.55,521.94,7567.0
2021-04-15 10:50:00,521.89,522.25,521.6,522.13,13013.0,521.89,522.25,521.6,522.13,13013.0
2021-04-15 10:55:00,522.02,522.6,521.97,522.16,20963.0,522.02,522.6,521.97,522.16,20963.0
2021-04-15 11:00:00,522.18,523.83,522.18,523.51,19332.0,522.18,523.83,522.18,523.51,19332.0
2021-04-15 11:05:00,523.61,523.71,523.09,523.4,12898.0,523.61,523.71,523.09,523.4,12898.0
2021-04-15 11:10:00,523.44,523.58,522.64,522.72,9829.0,523.44,523.58,522.64,522.72,9829.0
2021-04-15 11:15:00,522.85,523.28,522.72,523.05,8247.0,522.85,523.28,522.72,523.05,8247.0
2021-04-15 11:20:00,523.01,523.01,522.37,522.6,7252.0,523.01,523.01,522.37,522.6,7252.0
2021-04-15 11:25:00,522.62,523.16,522.55,522.97,8859.0,522.62,523.16,522.55,522.97,8859.0
2021-04-15 11:30:00,523.01,523.28,522.82,523.28,12375.0,523.01,523.28,522.82,523.28,12375.0
2021-04-15 11:35:00,523.21,523.64,522.71,522.87,6559.0,523.21,523.64,522.71,522.87,6559.0
2021-04-15 11:40:00,522.7,522.75,521.26,521.45,15531.0,522.7,522.75,521.26,521.45,15531.0
2021-04-15 11:45:00,521.51,521.99,521.48,521.78,17009.0,521.51,521.99,521.48,521.78,17009.0
2021-04-15 11:50:00,521.91,522.22,521.83,521.98,4934.0,521.91,522.22,521.83,521.98,4934.0
2021-04-15 11:55:00,521.96,522.3,521.11,521.41,7553.0,521.96,522.3,521.11,521.41,7553.0
2021-04-15 12:00:00,521.42,521.55,520.56,520.56,9083.0,521.42,521.55,520.56,520.56,9083.0
2021-04-15 12:05:00,520.8,521.36,520.61,521.36,6781.0,520.8,521.36,520.61,521.36,6781.0
2021-04-15 12:10:00,521.29,521.89,521.09,521.89,5627.0,521.29,521.89,521.09,521.89,5627.0
2021-04-15 12:15:00,521.75,522.2,521.74,522.18,4904.0,521.75,522.2,521.74,522.18,4904.0
2021-04-15 12:20:00,522.13,523.18,522.13,523.18,5580.0,522.13,523.18,522.13,523.18,5580.0
2021-04-15 12:25:00,523.26,523.53,522.67,522.67,16298.0,523.26,523.53,522.67,522.67,16298.0
2021-04-15 12:30:00,522.71,523.55,522.69,523.35,6690.0,522.71,523.55,522.69,523.35,6690.0
2021-04-15 12:35:00,523.55,524.09,523.54,524.07,16064.0,523.55,524.09,523.54,524.07,16064.0
2021-04-15 12:40:00,524.22,524.23,523.7,523.85,13141.0,524.22,524.23,523.7,523.85,13141.0
2021-04-15 12:45:00,523.81,523.91,523.57,523.68,4975.0,523.81,523.91,523.57,523.68,4975.0
2021-04-15 12:50:00,523.79,523.94,523.52,523.71,5847.0,523.79,523.94,523.52,523.71,5847.0
2021-04-15 12:55:00,523.81,524.02,523.73,523.95,6569.0,523.81,524.02,523.73,523.95,6569.0
2021-04-15 13:00:00,523.94,523.98,523.24,523.39,9093.0,523.94,523.98,523.24,523.39,9093.0
2021-04-15 13:05:00,523.51,523.52,522.63,522.65,5552.0,523.51,523.52,522.63,522.65,5552.0
2021-04-15 13:10:00,522.66,523.2,522.66,523.01,5300.0,522.66,523.2,522.66,523.01,5300.0
2021-04-15 13:15:00,523.08,523.43,522.98,523.21,4512.0,523.08,523.43,522.98,523.21,4512.0
2021-04-15 13:20:00,523.29,523.78,522.95,523.6,4031.0,523.29,523.78,522.95,523.6,4031.0
2021-04-15 13:25:00,523.64,523.75,523.43,523.75,5544.0,523.64,523.75,523.43,523.75,5544.0
2021-04-15 13:30:00,523.67,524.29,523.66,524.14,11510.0,523.67,524.29,523.66,524.14,11510.0
2021-04-15 13:35:00,524.09,524.4,524.09,524.26,4518.0,524.09,524.4,524.09,524.26,4518.0
2021-04-15 13:40:00,524.17,524.59,524.15,524.43,7576.0,524.17,524.59,524.15,524.43,7576.0
2021-04-15 13:45:00,524.39,524.5,524.11,524.34,5160.0,524.39,524.5,524.11,524.34,5160.0
2021-04-15 13:50:00,524.24,524.47,524.12,524.12,4423.0,524.24,524.47,524.12,524.12,4423.0
2021-04-15 13:55:00,524.05,524.38,523.95,524.03,4190.0,524.05,524.38,523.95,524.03,4190.0
2021-04-15 14:00:00,524.03,524.1,523.73,524.1,4292.0,524.03,524.1,523.73,524.1,4292.0
2021-04-15 14:05:00,524.1,524.21,523.51,523.58,7422.0,524.1,524.21,523.51,523.58,7422.0
2021-04-15 14:10:00,523.83,523.84,522.66,522.93,8292.0,523.83,523.84,522.66,522.93,8292.0
2021-04-15 14:15:00,522.99,523.64,522.99,523.43,11221.0,522.99,523.64,522.99,523.43,11221.0
2021-04-15 14:20:00,523.43,523.72,523.25,523.57,5419.0,523.43,523.72,523.25,523.57,5419.0
2021-04-15 14:25:00,523.67,523.83,523.46,523.5,7486.0,523.67,523.83,523.46,523.5,7486.0
2021-04-15 14:30:00,523.55,523.67,522.85,523.5,6272.0,523.55,523.67,522.85,523.5,6272.0
2021-04-15 14:35:00,523.48,523.86,523.35,523.47,5146.0,523.48,523.86,523.35,523.47,5146.0
2021-04-15 14:40:00,523.28,523.44,522.79,523.1,9174.0,523.28,523.44,522.79,523.1,9174.0
2021-04-15 14:45:00,523.03,523.52,522.75,523.0,6978.0,523.03,523.52,522.75,523.0,6978.0
2021-04-15 14:50:00,523.06,523.46,523.06,523.29,4390.0,523.06,523.46,523.06,523.29,4390.0
2021-04-15 14:55:00,523.26,523.56,523.13,523.32,5888.0,523.26,523.56,523.13,523.32,5888.0
2021-04-15 15:00:00,523.42,523.42,522.94,523.07,7638.0,523.42,523.42,522.94,523.07,7638.0
2021-04-15 15:05:00,523.24,523.24,522.23,522.31,6153.0,523.24,523.24,522.23,522.31,6153.0
2021-04-15 15:10:00,522.37,522.38,521.8,521.98,6371.0,522.37,522.38,521.8,521.98,6371.0
2021-04-15 15:15:00,521.97,522.56,521.97,522.41,8149.0,521.97,522.56,521.97,522.41,8149.0
2021-04-15 15:20:00,522.38,522.45,521.71,521.78,12634.0,522.38,522.45,521.71,521.78,12634.0
2021-04-15 15:25:00,521.95,522.19,521.36,521.42,20457.0,521.95,522.19,521.36,521.42,20457.0
2021-04-15 15:30:00,521.55,522.06,521.54,521.89,18105.0,521.55,522.06,521.54,521.89,18105.0
2021-04-15 15:35:00,522.0,522.96,522.0,522.8,14646.0,522.0,522.96,522.0,522.8,14646.0
2021-04-15 15:40:00,522.79,522.79,522.34,522.69,20464.0,522.79,522.79,522.34,522.69,20464.0
2021-04-15 15:45:00,522.81,523.71,522.7,522.82,24575.0,522.81,523.71,522.7,522.82,24575.0
2021-04-15 15:50:00,522.97,524.0,522.62,523.57,48404.0,522.97,524.0,522.62,523.57,48404.0
2021-04-15 15:55:00,523.53,523.72,523.02,523.25,41679.0,523.53,523.72,523.02,523.25,41679.0
2021-04-16 09:30:00,522.55,524.21,518.55,520.54,159910.0,522.55,524.21,518.55,520.54,159910.0
2021-04-16 09:35:00,520.16,521.72,520.05,521.39,11787.0,520.16,521.72,520.05,521.39,11787.0
2021-04-16 09:40:00,521.42,521.52,519.36,519.36,17207.0,521.42,521.52,519.36,519.36,17207.0
2021-04-16 09:45:00,519.36,520.06,519.1,519.87,12117.0,519.36,520.06,519.1,519.87,12117.0
2021-04-16 09:50:00,520.01,520.05,519.33,519.67,11377.0,520.01,520.05,519.33,519.67,11377.0
2021-04-16 09:55:00,519.52,520.05,519.36,519.78,12691.0,519.52,520.05,519.36,519.78,12691.0
2021-04-16 10:00:00,519.78,520.89,519.4,520.56,17537.0,519.78,520.89,519.4,520.56,17537.0
2021-04-16 10:05:00,520.84,522.63,520.59,522.19,10746.0,520.84,522.63,520.59,522.19,10746.0
2021-04-16 10:10:00,522.24,523.0,522.03,522.32,6162.0,522.24,523.0,522.03,522.32,6162.0
2021-04-16 10:15:00,522.22,522.85,521.7,522.56,13611.0,522.22,522.85,521.7,522.56,13611.0
2021-04-16 10:20:00,522.66,523.0,521.77,521.77,11517.0,522.66,523.0,521.77,521.77,11517.0
2021-04-16 10:25:00,521.98,522.05,520.8,520.9,7335.0,521.98,522.05,520.8,520.9,7335.0
2021-04-16 10:30:00,521.1,521.1,519.88,520.08,5974.0,521.1,521.1,519.88,520.08,5974.0
2021-04-16 10:35:00,519.95,520.43,519.54,519.66,7693.0,519.95,520.43,519.54,519.66,7693.0
2021-04-16 10:40:00,519.67,520.04,519.19,519.95,11495.0,519.67,520.04,519.19,519.95,11495.0
2021-04-16 10:45:00,519.84,520.88,519.4,520.88,10569.0,519.84,520.88,519.4,520.88,10569.0
2021-04-16 10:50:00,521.0,521.32,520.41,521.32,12445.0,521.0,521.32,520.41,521.32,12445.0
2021-04-16 10:55:00,521.4,521.68,520.82,520.83,15699.0,521.4,521.68,520.82,520.83,15699.0
2021-04-16 11:00:00,520.92,521.09,519.62,520.09,8893.0,520.92,521.09,519.62,520.09,8893.0
2021-04-16 11:05:00,520.24,521.5,520.24,521.39,26188.0,520.24,521.5,520.24,521.39,26188.0
2021-04-16 11:10:00,521.44,521.94,521.11,521.11,7656.0,521.44,521.94,521.11,521.11,7656.0
2021-04-16 11:15:00,520.75,521.59,520.38,521.21,6393.0,520.75,521.59,520.38,521.21,6393.0
2021-04-16 11:20:00,521.34,521.46,520.91,521.12,7133.0,521.34,521.46,520.91,521.12,7133.0
2021-04-16 11:25:00,521.53,521.53,520.27,520.29,6692.0,521.53,521.53,520.27,520.29,6692.0
2021-04-16 11:30:00,520.48,521.3,520.46,521.06,6196.0,520.48,521.3,520.46,521.06,6196.0
2021-04-16 11:35:00,520.86,521.61,520.49,521.4,5800.0,520.86,521.61,520.49,521.4,5800.0
2021-04-16 11:40:00,521.33,521.47,520.74,521.1,3827.0,521.33,521.47,520.74,521.1,3827.0
2021-04-16 11:45:00,521.15,521.69,521.09,521.41,4081.0,521.15,521.69,521.09,521.41,4081.0
2021-04-16 11:50:00,521.39,521.96,521.32,521.96,3419.0,521.39,521.96,521.32,521.96,3419.0
2021-04-16 11:55:00,521.94,522.37,521.63,522.37,4750.0,521.94,522.37,521.63,522.37,4750.0
2021-04-16 12:00:00,522.31,522.72,522.18,522.27,4597.0,522.31,522.72,522.18,522.27,4597.0
2021-04-16 12:05:00,522.2,522.97,522.13,522.94,8024.0,522.2,522.97,522.13,522.94,8024.0
2021-04-16 12:10:00,522.88,523.18,522.65,523.0,11214.0,522.88,523.18,522.65,523.0,11214.0
2021-04-16 12:15:00,523.02,523.33,523.01,523.19,12402.0,523.02,523.33,523.01,523.19,12402.0
2021-04-16 12:20:00,523.14,523.45,523.12,523.42,7740.0,523.14,523.45,523.12,523.42,7740.0
2021-04-16 12:25:00,523.51,523.77,523.34,523.73,5549.0,523.51,523.77,523.34,523.73,5549.0
2021-04-16 12:30:00,523.74,523.86,523.36,523.43,4631.0,523.74,523.86,523.36,523.43,4631.0
2021-04-16 12:35:00,523.31,523.35,522.9,523.05,3793.0,523.31,523.35,522.9,523.05,3793.0
2021-04-16 12:40:00,522.98,523.03,522.71,522.72,3818.0,522.98,523.03,522.71,522.72,3818.0
2021-04-16 12:45:00,522.75,522.9,522.43,522.65,5663.0,522.75,522.9,522.43,522.65,5663.0
2021-04-16 12:50:00,522.55,522.59,522.07,522.17,5893.0,522.55,522.59,522.07,522.17,5893.0
2021-04-16 12:55:00,522.07,522.67,522.03,522.67,6726.0,522.07,522.67,522.03,522.67,6726.0
2021-04-16 13:00:00,522.63,523.01,522.53,522.99,5290.0,522.63,523.01,522.53,522.99,5290.0
2021-04-16 13:05:00,522.9,523.03,522.86,522.99,3258.0,522.9,523.03,522.86,522.99,3258.0
2021-04-16 13:10:00,522.96,523.07,522.56,522.56,3662.0,522.96,523.07,522.56,522.56,3662.0
2021-04-16 13:15:00,522.62,523.04,522.62,522.94,6105.0,522.62,523.04,522.62,522.94,6105.0
2021-04-16 13:20:00,522.99,523.09,522.62,522.62,11387.0,522.99,523.09,522.62,522.62,11387.0
2021-04-16 13:25:00,522.63,522.77,522.14,522.35,3629.0,522.63,522.77,522.14,522.35,3629.0
2021-04-16 13:30:00,522.42,522.66,522.3,522.66,5037.0,522.42,522.66,522.3,522.66,5037.0
2021-04-16 13:35:00,522.55,522.97,522.55,522.97,4381.0,522.55,522.97,522.55,522.97,4381.0
2021-04-16 13:40:00,522.85,522.85,522.54,522.6,4000.0,522.85,522.85,522.54,522.6,4000.0
2021-04-16 13:45:00,522.68,522.84,522.29,522.35,6100.0,522.68,522.84,522.29,522.35,6100.0
2021-04-16 13:50:00,522.31,522.43,522.08,522.25,4637.0,522.31,522.43,522.08,522.25,4637.0
2021-04-16 13:55:00,522.29,522.33,522.07,522.14,7614.0,522.29,522.33,522.07,522.14,7614.0
2021-04-16 14:00:00,522.27,522.94,522.27,522.85,4150.0,522.27,522.94,522.27,522.85,4150.0
2021-04-16 14:05:00,522.89,523.33,522.87,523.26,3314.0,522.89,523.33,522.87,523.26,3314.0
2021-04-16 14:10:00,523.35,523.39,523.15,523.31,2577.0,523.35,523.39,523.15,523.31,2577.0
2021-04-16 14:15:00,523.06,523.34,522.93,523.28,5318.0,523.06,523.34,522.93,523.28,5318.0
2021-04-16 14:20:00,523.17,523.21,522.87,523.17,1937.0,523.17,523.21,522.87,523.17,1937.0
2021-04-16 14:25:00,523.11,523.28,523.05,523.26,5317.0,523.11,523.28,523.05,523.26,5317.0
2021-04-16 14:30:00,523.32,523.55,523.25,523.44,4000.0,523.32,523.55,523.25,523.44,4000.0
2021-04-16 14:35:00,523.45,523.62,523.35,523.54,4868.0,523.45,523.62,523.35,523.54,4868.0
2021-04-16 14:40:00,523.62,523.7,523.41,523.41,5402.0,523.62,523.7,523.41,523.41,5402.0
2021-04-16 14:45:00,523.39,523.73,523.39,523.58,5757.0,523.39,523.73,523.39,523.58,5757.0
2021-04-16 14:50:00,523.64,523.88,523.47,523.78,9371.0,523.64,523.88,523.47,523.78,9371.0
2021-04-16 14:55:00,523.83,523.95,523.64,523.92,9393.0,523.83,523.95,523.64,523.92,9393.0
2021-04-16 15:00:00,523.83,524.19,523.74,523.75,8649.0,523.83,524.19,523.74,523.75,8649.0
2021-04-16 15:05:00,523.71,523.71,523.36,523.48,5574.0,523.71,523.71,523.36,523.48,5574.0
2021-04-16 15:10:00,523.5,523.83,523.35,523.83,5969.0,523.5,523.83,523.35,523.83,5969.0
2021-04-16 15:15:00,523.88,524.22,523.85,523.92,7073.0,523.88,524.22,523.85,523.92,7073.0
2021-04-16 15:20:00,523.95,524.14,523.76,524.04,8704.0,523.95,524.14,523.76,524.04,8704.0
2021-04-16 15:25:00,524.18,524.2,523.48,523.78,9996.0,524.18,524.2,523.48,523.78,9996.0
2021-04-16 15:30:00,523.85,524.04,523.71,524.01,9323.0,523.85,524.04,523.71,524.01,9323.0
2021-04-16 15:35:00,524.05,524.66,524.05,524.66,14144.0,524.05,524.66,524.05,524.66,14144.0
2021-04-16 15:40:00,524.65,524.84,524.32,524.38,17020.0,524.65,524.84,524.32,524.38,17020.0
2021-04-16 15:45:00,524.36,524.39,523.9,524.24,18414.0,524.36,524.39,523.9,524.24,18414.0
2021-04-16 15:50:00,524.38,525.31,524.16,524.9,73322.0,524.38,525.31,524.16,524.9,73322.0
2021-04-16 15:55:00,524.87,525.44,524.52,524.92,101953.0,524.87,525.44,524.52,524.92,101953.0
2021-04-19 09:30:00,523.13,524.0,521.46,523.31,57323.0,523.13,524.0,521.46,523.31,57323.0
2021-04-19 09:35:00,523.5,523.93,522.35,522.39,13182.0,523.5,523.93,522.35,522.39,13182.0
2021-04-19 09:40:00,522.73,522.87,521.21,521.72,6713.0,522.73,522.87,521.21,521.72,6713.0
2021-04-19 09:45:00,522.04,522.04,520.15,520.67,11208.0,522.04,522.04,520.15,520.67,11208.0
2021-04-19 09:50:00,520.68,521.57,520.51,521.34,9048.0,520.68,521.57,520.51,521.34,9048.0
2021-04-19 09:55:00,521.13,521.23,520.52,520.99,7563.0,521.13,521.23,520.52,520.99,7563.0
2021-04-19 10:00:00,520.91,521.34,519.24,519.99,31828.0,520.91,521.34,519.24,519.99,31828.0
2021-04-19 10:05:00,519.73,519.73,517.2,518.0,20620.0,519.73,519.73,517.2,518.0,20620.0
2021-04-19 10:10:00,518.1,518.34,517.0,517.98,12744.0,518.1,518.34,517.0,517.98,12744.0
2021-04-19 10:15:00,517.64,519.68,517.43,519.15,29159.0,517.64,519.68,517.43,519.15,29159.0
2021-04-19 10:20:00,519.21,519.57,518.63,519.57,8360.0,519.21,519.57,518.63,519.57,8360.0
2021-04-19 10:25:00,519.72,520.58,519.51,519.92,6487.0,519.72,520.58,519.51,519.92,6487.0
2021-04-19 10:30:00,519.95,520.45,519.45,519.89,5883.0,519.95,520.45,519.45,519.89,5883.0
2021-04-19 10:35:00,520.03,520.12,519.0,519.5,4918.0,520.03,520.12,519.0,519.5,4918.0
2021-04-19 10:40:00,519.61,519.71,518.68,518.83,2700.0,519.61,519.71,518.68,518.83,2700.0
2021-04-19 10:45:00,518.65,518.65,517.28,517.62,11350.0,518.65,518.65,517.28,517.62,11350.0
2021-04-19 10:50:00,517.73,519.5,517.61,519.32,9908.0,517.73,519.5,517.61,519.32,9908.0
2021-04-19 10:55:00,519.46,520.06,519.31,520.05,10461.0,519.46,520.06,519.31,520.05,10461.0
2021-04-19 11:00:00,520.0,520.05,518.87,519.26,5737.0,520.0,520.05,518.87,519.26,5737.0
2021-04-19 11:05:00,519.28,520.24,518.6,519.78,11416.0,519.28,520.24,518.6,519.78,11416.0
2021-04-19 11:10:00,519.43,519.84,519.05,519.58,4692.0,519.43,519.84,519.05,519.58,4692.0
2021-04-19 11:15:00,519.77,519.77,519.28,519.7,2521.0,519.77,519.77,519.28,519.7,2521.0
2021-04-19 11:20:00,519.5,519.52,518.12,518.29,7465.0,519.5,519.52,518.12,518.29,7465.0
2021-04-19 11:25:00,518.23,518.27,517.57,517.66,9798.0,518.23,518.27,517.57,517.66,9798.0
2021-04-19 11:30:00,517.71,517.72,515.84,516.28,24100.0,517.71,517.72,515.84,516.28,24100.0
2021-04-19 11:35:00,516.35,516.52,515.88,516.42,15372.0,516.35,516.52,515.88,516.42,15372.0
2021-04-19 11:40:00,516.57,516.99,516.1,516.15,12433.0,516.57,516.99,516.1,516.15,12433.0
2021-04-19 11:45:00,516.09,516.81,515.58,516.2,10861.0,516.09,516.81,515.58,516.2,10861.0
2021-04-19 11:50:00,516.32,517.37,516.25,516.78,19660.0,516.32,517.37,516.25,516.78,19660.0
2021-04-19 11:55:00,516.72,516.84,515.64,516.0,9621.0,516.72,516.84,515.64,516.0,9621.0
2021-04-19 12:00:00,515.96,516.13,514.75,514.77,12411.0,515.96,516.13,514.75,514.77,12411.0
2021-04-19 12:05:00,514.92,516.39,514.66,516.35,11976.0,514.92,516.39,514.66,516.35,11976.0
2021-04-19 12:10:00,516.62,516.84,516.34,516.41,2433.0,516.62,516.84,516.34,516.41,2433.0
2021-04-19 12:15:00,516.47,517.55,516.47,517.53,9562.0,516.47,517.55,516.47,517.53,9562.0
2021-04-19 12:20:00,517.69,517.73,517.03,517.11,3351.0,517.69,517.73,517.03,517.11,3351.0
2021-04-19 12:25:00,517.24,517.24,515.67,515.84,6395.0,517.24,517.24,515.67,515.84,6395.0
2021-04-19 12:30:00,515.81,515.98,514.78,514.82,5480.0,515.81,515.98,514.78,514.82,5480.0
2021-04-19 12:35:00,514.83,515.07,514.73,514.77,8078.0,514.83,515.07,514.73,514.77,8078.0
2021-04-19 12:40:00,514.73,515.35,514.44,515.31,4662.0,514.73,515.35,514.44,515.31,4662.0
2021-04-19 12:45:00,515.14,515.41,514.74,515.06,9102.0,515.14,515.41,514.74,515.06,9102.0
2021-04-19 12:50:00,514.89,515.36,514.59,515.36,10942.0,514.89,515.36,514.59,515.36,10942.0
2021-04-19 12:55:00,514.97,515.6,514.81,515.39,5318.0,514.97,515.6,514.81,515.39,5318.0
2021-04-19 13:00:00,515.51,516.52,515.51,516.48,5320.0,515.51,516.52,515.51,516.48,5320.0
2021-04-19 13:05:00,516.58,516.68,516.33,516.48,2962.0,516.58,516.68,516.33,516.48,2962.0
2021-04-19 13:10:00,516.56,517.26,516.56,517.07,5152.0,516.56,517.26,516.56,517.07,5152.0
2021-04-19 13:15:00,517.0,517.7,516.92,517.49,4914.0,517.0,517.7,516.92,517.49,4914.0
2021-04-19 13:20:00,517.5,517.77,516.92,516.99,21000.0,517.5,517.77,516.92,516.99,21000.0
2021-04-19 13:25:00,516.97,517.23,516.54,516.9,5830.0,516.97,517.23,516.54,516.9,5830.0
2021-04-19 13:30:00,516.82,517.41,516.71,517.18,5491.0,516.82,517.41,516.71,517.18,5491.0
2021-04-19 13:35:00,517.41,518.24,517.37,517.87,8207.0,517.41,518.24,517.37,517.87,8207.0
2021-04-19 13:40:00,517.84,517.93,516.56,516.96,8796.0,517.84,517.93,516.56,516.96,8796.0
2021-04-19 13:45:00,517.04,517.36,516.8,517.25,3366.0,517.04,517.36,516.8,517.25,3366.0
2021-04-19 13:50:00,517.3,517.43,516.67,516.97,12948.0,517.3,517.43,516.67,516.97,12948.0
2021-04-19 13:55:00,517.06,517.44,516.66,517.15,5686.0,517.06,517.44,516.66,517.15,5686.0
2021-04-19 14:00:00,517.07,517.48,516.96,516.96,2778.0,517.07,517.48,516.96,516.96,2778.0
2021-04-19 14:05:00,517.05,517.23,516.0,516.35,3065.0,517.05,517.23,516.0,516.35,3065.0
2021-04-19 14:10:00,516.4,516.83,516.26,516.5,2900.0,516.4,516.83,516.26,516.5,2900.0
2021-04-19 14:15:00,516.64,516.95,516.41,516.78,5713.0,516.64,516.95,516.41,516.78,5713.0
2021-04-19 14:20:00,516.85,517.12,516.53,517.04,3634.0,516.85,517.12,516.53,517.04,3634.0
2021-04-19 14:25:00,517.0,517.31,516.89,517.01,2578.0,517.0,517.31,516.89,517.01,2578.0
2021-04-19 14:30:00,516.94,517.2,516.3,516.38,6383.0,516.94,517.2,516.3,516.38,6383.0
2021-04-19 14:35:00,516.31,516.47,515.66,515.85,10157.0,516.31,516.47,515.66,515.85,10157.0
2021-04-19 14:40:00,515.71,516.51,515.68,516.08,5417.0,515.71,516.51,515.68,516.08,5417.0
2021-04-19 14:45:00,516.03,516.67,515.96,516.25,11565.0,516.03,516.67,515.96,516.25,11565.0
2021-04-19 14:50:00,516.21,516.26,515.73,515.92,10926.0,516.21,516.26,515.73,515.92,10926.0
2021-04-19 14:55:00,515.89,516.74,515.8,516.74,10703.0,515.89,516.74,515.8,516.74,10703.0
2021-04-19 15:00:00,516.74,516.77,516.25,516.48,5251.0,516.74,516.77,516.25,516.48,5251.0
2021-04-19 15:05:00,516.53,516.71,515.82,515.92,8977.0,516.53,516.71,515.82,515.92,8977.0
2021-04-19 15:10:00,515.77,516.25,515.48,515.58,10125.0,515.77,516.25,515.48,515.58,10125.0
2021-04-19 15:15:00,515.64,516.1,515.43,515.82,8168.0,515.64,516.1,515.43,515.82,8168.0
2021-04-19 15:20:00,515.88,516.56,515.69,515.92,6558.0,515.88,516.56,515.69,515.92,6558.0
2021-04-19 15:25:00,515.95,516.01,515.6,515.91,4814.0,515.95,516.01,515.6,515.91,4814.0
2021-04-19 15:30:00,515.81,516.15,515.28,515.48,13008.0,515.81,516.15,515.28,515.48,13008.0
2021-04-19 15:35:00,515.59,515.67,515.29,515.43,15228.0,515.59,515.67,515.29,515.43,15228.0
2021-04-19 15:40:00,515.5,515.7,515.0,515.53,28920.0,515.5,515.7,515.0,515.53,28920.0
2021-04-19 15:45:00,515.56,515.79,514.87,515.0,12691.0,515.56,515.79,514.87,515.0,12691.0
2021-04-19 15:50:00,514.87,514.96,514.52,514.59,25526.0,514.87,514.96,514.52,514.59,25526.0
2021-04-19 15:55:00,514.67,516.45,514.58,516.17,66173.0,514.67,516.45,514.58,516.17,66173.0
2021-04-20 09:30:00,515.18,515.58,512.29,512.42,53202.0,515.18,515.58,512.29,512.42,53202.0
2021-04-20 09:35:00,512.28,516.28,512.19,515.98,9054.0,512.28,516.28,512.19,515.98,9054.0
2021-04-20 09:40:00,516.31,517.0,515.38,516.75,8123.0,516.31,517.0,515.38,516.75,8123.0
2021-04-20 09:45:00,516.89,517.29,515.85,515.99,4779.0,516.89,517.29,515.85,515.99,4779.0
2021-04-20 09:50:00,516.03,516.93,514.99,516.54,8858.0,516.03,516.93,514.99,516.54,8858.0
2021-04-20 09:55:00,516.48,517.06,515.66,516.0,9051.0,516.48,517.06,515.66,516.0,9051.0
2021-04-20 10:00:00,515.85,516.41,514.93,514.93,6700.0,515.85,516.41,514.93,514.93,6700.0
2021-04-20 10:05:00,514.84,515.93,514.78,515.43,6660.0,514.84,515.93,514.78,515.43,6660.0
2021-04-20 10:10:00,515.25,515.47,513.77,513.93,7698.0,515.25,515.47,513.77,513.93,7698.0
2021-04-20 10:15:00,514.1,515.65,513.78,515.25,5290.0,514.1,515.65,513.78,515.25,5290.0
2021-04-20 10:20:00,515.2,515.4,514.53,514.99,5573.0,515.2,515.4,514.53,514.99,5573.0
2021-04-20 10:25:00,515.23,516.28,514.91,516.0,8973.0,515.23,516.28,514.91,516.0,8973.0
2021-04-20 10:30:00,515.23,515.65,514.82,515.1,8885.0,515.23,515.65,514.82,515.1,8885.0
2021-04-20 10:35:00,514.92,515.74,514.83,515.61,3885.0,514.92,515.74,514.83,515.61,3885.0
2021-04-20 10:40:00,515.61,515.61,514.11,514.39,9027.0,515.61,515.61,514.11,514.39,9027.0
2021-04-20 10:45:00,514.43,514.59,513.81,514.32,8260.0,514.43,514.59,513.81,514.32,8260.0
2021-04-20 10:50:00,514.27,514.85,513.15,513.56,10773.0,514.27,514.85,513.15,513.56,10773.0
2021-04-20 10:55:00,513.65,514.57,512.77,512.9,18348.0,513.65,514.57,512.77,512.9,18348.0
2021-04-20 11:00:00,512.79,513.08,512.4,512.69,8226.0,512.79,513.08,512.4,512.69,8226.0
2021-04-20 11:05:00,512.34,513.2,512.34,513.15,8789.0,512.34,513.2,512.34,513.15,8789.0
2021-04-20 11:10:00,513.11,513.18,512.51,512.6,9072.0,513.11,513.18,512.51,512.6,9072.0
2021-04-20 11:15:00,512.68,512.97,511.27,511.54,8439.0,512.68,512.97,511.27,511.54,8439.0
2021-04-20 11:20:00,511.35,511.67,510.6,510.88,14509.0,511.35,511.67,510.6,510.88,14509.0
2021-04-20 11:25:00,510.83,512.05,510.82,511.47,9209.0,510.83,512.05,510.82,511.47,9209.0
2021-04-20 11:30:00,511.41,512.05,511.2,511.44,23162.0,511.41,512.05,511.2,511.44,23162.0
2021-04-20 11:35:00,511.36,512.35,510.81,512.3,10062.0,511.36,512.35,510.81,512.3,10062.0
2021-04-20 11:40:00,512.31,512.82,511.94,512.75,9090.0,512.31,512.82,511.94,512.75,9090.0
2021-04-20 11:45:00,512.6,513.34,512.18,513.02,7354.0,512.6,513.34,512.18,513.02,7354.0
2021-04-20 11:50:00,512.92,513.15,512.6,512.75,8215.0,512.92,513.15,512.6,512.75,8215.0
2021-04-20 11:55:00,512.89,513.37,512.55,512.55,5333.0,512.89,513.37,512.55,512.55,5333.0
2021-04-20 12:00:00,512.4,512.88,512.25,512.71,7662.0,512.4,512.88,512.25,512.71,7662.0
2021-04-20 12:05:00,512.87,513.3,512.7,513.2,5095.0,512.87,513.3,512.7,513.2,5095.0
2021-04-20 12:10:00,513.36,513.87,513.34,513.7,2900.0,513.36,513.87,513.34,513.7,2900.0
2021-04-20 12:15:00,513.81,514.02,513.71,513.88,8476.0,513.81,514.02,513.71,513.88,8476.0
2021-04-20 12:20:00,513.96,514.38,513.88,513.97,6293.0,513.96,514.38,513.88,513.97,6293.0
2021-04-20 12:25:00,513.86,514.2,513.6,513.6,7951.0,513.86,514.2,513.6,513.6,7951.0
2021-04-20 12:30:00,513.62,513.74,513.34,513.34,2854.0,513.62,513.74,513.34,513.34,2854.0
2021-04-20 12:35:00,513.29,514.07,513.29,513.86,2894.0,513.29,514.07,513.29,513.86,2894.0
2021-04-20 12:40:00,513.75,513.76,512.74,512.74,6215.0,513.75,513.76,512.74,512.74,6215.0
2021-04-20 12:45:00,512.78,513.19,512.66,512.98,3332.0,512.78,513.19,512.66,512.98,3332.0
2021-04-20 12:50:00,512.84,513.79,512.84,513.14,2576.0,512.84,513.79,512.84,513.14,2576.0
2021-04-20 12:55:00,513.49,513.86,513.24,513.82,2869.0,513.49,513.86,513.24,513.82,2869.0
2021-04-20 13:00:00,513.63,514.2,513.38,514.07,3758.0,513.63,514.2,513.38,514.07,3758.0
2021-04-20 13:05:00,514.0,514.01,513.64,513.71,3325.0,514.0,514.01,513.64,513.71,3325.0
2021-04-20 13:10:00,513.71,513.87,513.52,513.8,4222.0,513.71,513.87,513.52,513.8,4222.0
2021-04-20 13:15:00,513.73,514.04,513.41,514.03,4280.0,513.73,514.04,513.41,514.03,4280.0
2021-04-20 13:20:00,514.05,514.22,512.85,512.85,4849.0,514.05,514.22,512.85,512.85,4849.0
2021-04-20 13:25:00,512.83,513.17,512.75,512.88,7524.0,512.83,513.17,512.75,512.88,7524.0
2021-04-20 13:30:00,512.93,513.82,512.84,513.63,7372.0,512.93,513.82,512.84,513.63,7372.0
2021-04-20 13:35:00,513.69,514.04,513.46,513.91,3700.0,513.69,514.04,513.46,513.91,3700.0
2021-04-20 13:40:00,513.8,513.87,513.32,513.63,5883.0,513.8,513.87,513.32,513.63,5883.0
2021-04-20 13:45:00,513.64,514.36,513.64,514.19,6050.0,513.64,514.36,513.64,514.19,6050.0
2021-04-20 13:50:00,514.08,514.82,513.95,514.36,6244.0,514.08,514.82,513.95,514.36,6244.0
2021-04-20 13:55:00,514.26,514.77,514.19,514.51,4558.0,514.26,514.77,514.19,514.51,4558.0
2021-04-20 14:00:00,514.61,514.72,514.31,514.72,7411.0,514.61,514.72,514.31,514.72,7411.0
2021-04-20 14:05:00,514.8,515.14,514.54,514.8,5230.0,514.8,515.14,514.54,514.8,5230.0
2021-04-20 14:10:00,514.5,514.8,514.18,514.74,7412.0,514.5,514.8,514.18,514.74,7412.0
2021-04-20 14:15:00,514.7,514.77,513.6,513.68,5283.0,514.7,514.77,513.6,513.68,5283.0
2021-04-20 14:20:00,513.88,514.12,513.88,513.94,2730.0,513.88,514.12,513.88,513.94,2730.0
2021-04-20 14:25:00,513.94,513.94,513.14,513.14,5214.0,513.94,513.94,513.14,513.14,5214.0
2021-04-20 14:30:00,513.0,513.12,512.48,512.48,3097.0,513.0,513.12,512.48,512.48,3097.0
2021-04-20 14:35:00,512.43,512.69,512.33,512.53,3018.0,512.43,512.69,512.33,512.53,3018.0
2021-04-20 14:40:00,512.6,513.35,512.6,513.15,5493.0,512.6,513.35,512.6,513.15,5493.0
2021-04-20 14:45:00,513.11,513.2,512.83,513.17,5781.0,513.11,513.2,512.83,513.17,5781.0
2021-04-20 14:50:00,513.11,513.2,512.52,512.52,6572.0,513.11,513.2,512.52,512.52,6572.0
2021-04-20 14:55:00,512.45,512.83,512.11,512.31,5484.0,512.45,512.83,512.11,512.31,5484.0
2021-04-20 15:00:00,512.4,513.2,512.36,513.08,6532.0,512.4,513.2,512.36,513.08,6532.0
2021-04-20 15:05:00,513.02,513.25,512.8,513.18,7432.0,513.02,513.25,512.8,513.18,7432.0
2021-04-20 15:10:00,513.28,513.46,512.96,513.46,8598.0,513.28,513.46,512.96,513.46,8598.0
2021-04-20 15:15:00,513.4,513.51,512.71,512.73,6324.0,513.4,513.51,512.71,512.73,6324.0
2021-04-20 15:20:00,512.73,513.44,512.6,513.28,4366.0,512.73,513.44,512.6,513.28,4366.0
2021-04-20 15:25:00,513.14,513.31,512.88,513.26,16286.0,513.14,513.31,512.88,513.26,16286.0
2021-04-20 15:30:00,513.31,513.4,513.1,513.28,14561.0,513.31,513.4,513.1,513.28,14561.0
2021-04-20 15:35:00,513.35,513.4,513.0,513.32,6572.0,513.35,513.4,513.0,513.32,6572.0
2021-04-20 15:40:00,513.27,514.0,513.22,513.92,14286.0,513.27,514.0,513.22,513.92,14286.0
2021-04-20 15:45:00,514.0,514.51,514.0,514.43,16898.0,514.0,514.51,514.0,514.43,16898.0
2021-04-20 15:50:00,514.43,515.0,513.74,514.27,58590.0,514.43,515.0,513.74,514.27,58590.0
2021-04-20 15:55:00,514.27,514.62,513.81,514.31,43446.0,514.27,514.62,513.81,514.31,43446.0
2021-04-21 09:30:00,515.02,515.48,512.96,513.79,41371.0,515.02,515.48,512.96,513.79,41371.0
2021-04-21 09:35:00,513.71,513.71,511.92,511.92,6621.0,513.71,513.71,511.92,511.92,6621.0
2021-04-21 09:40:00,511.96,513.35,511.49,512.82,15394.0,511.96,513.35,511.49,512.82,15394.0
2021-04-21 09:45:00,513.17,514.47,512.5,513.88,9139.0,513.17,514.47,512.5,513.88,9139.0
2021-04-21 09:50:00,513.95,514.93,513.94,514.4,7509.0,513.95,514.93,513.94,514.4,7509.0
2021-04-21 09:55:00,514.02,515.22,514.0,515.15,9045.0,514.02,515.22,514.0,515.15,9045.0
2021-04-21 10:00:00,515.0,515.05,513.94,513.98,9883.0,515.0,515.05,513.94,513.98,9883.0
2021-04-21 10:05:00,513.75,513.99,513.05,513.65,8558.0,513.75,513.99,513.05,513.65,8558.0
2021-04-21 10:10:00,513.32,514.01,512.8,513.24,6464.0,513.32,514.01,512.8,513.24,6464.0
2021-04-21 10:15:00,513.35,513.51,512.09,512.24,4708.0,513.35,513.51,512.09,512.24,4708.0
2021-04-21 10:20:00,511.76,513.81,511.75,513.5,5890.0,511.76,513.81,511.75,513.5,5890.0
2021-04-21 10:25:00,513.51,514.57,513.51,514.46,8658.0,513.51,514.57,513.51,514.46,8658.0
2021-04-21 10:30:00,514.4,514.45,513.16,513.51,7480.0,514.4,514.45,513.16,513.51,7480.0
2021-04-21 10:35:00,513.16,513.71,512.64,512.77,7666.0,513.16,513.71,512.64,512.77,7666.0
2021-04-21 10:40:00,512.82,512.88,512.12,512.45,9796.0,512.82,512.88,512.12,512.45,9796.0
2021-04-21 10:45:00,512.51,512.75,512.32,512.73,8281.0,512.51,512.75,512.32,512.73,8281.0
2021-04-21 10:50:00,512.58,512.58,511.5,511.87,6418.0,512.58,512.58,511.5,511.87,6418.0
2021-04-21 10:55:00,511.97,512.28,511.74,512.02,6558.0,511.97,512.28,511.74,512.02,6558.0
2021-04-21 11:00:00,511.96,512.61,511.79,512.0,5444.0,511.96,512.61,511.79,512.0,5444.0
2021-04-21 11:05:00,511.84,512.93,511.55,512.39,6974.0,511.84,512.93,511.55,512.39,6974.0
2021-04-21 11:10:00,512.48,513.52,512.16,513.52,3400.0,512.48,513.52,512.16,513.52,3400.0
2021-04-21 11:15:00,513.43,514.04,513.43,513.82,5240.0,513.43,514.04,513.43,513.82,5240.0
2021-04-21 11:20:00,513.96,514.18,513.9,513.96,8324.0,513.96,514.18,513.9,513.96,8324.0
2021-04-21 11:25:00,513.9,514.29,513.75,513.75,5913.0,513.9,514.29,513.75,513.75,5913.0
2021-04-21 11:30:00,513.75,514.92,513.75,514.92,13797.0,513.75,514.92,513.75,514.92,13797.0
2021-04-21 11:35:00,514.6,514.6,513.89,513.89,3401.0,514.6,514.6,513.89,513.89,3401.0
2021-04-21 11:40:00,513.9,514.3,513.77,514.23,4834.0,513.9,514.3,513.77,514.23,4834.0
2021-04-21 11:45:00,514.22,514.22,513.47,513.56,4457.0,514.22,514.22,513.47,513.56,4457.0
2021-04-21 11:50:00,513.6,513.87,513.25,513.81,3265.0,513.6,513.87,513.25,513.81,3265.0
2021-04-21 11:55:00,513.88,514.12,513.69,513.69,2706.0,513.88,514.12,513.69,513.69,2706.0
2021-04-21 12:00:00,513.61,514.2,513.47,513.84,2800.0,513.61,514.2,513.47,513.84,2800.0
2021-04-21 12:05:00,513.68,514.27,513.55,514.19,4176.0,513.68,514.27,513.55,514.19,4176.0
2021-04-21 12:10:00,514.01,514.01,513.32,513.54,4724.0,514.01,514.01,513.32,513.54,4724.0
2021-04-21 12:15:00,513.41,513.59,513.3,513.52,3458.0,513.41,513.59,513.3,513.52,3458.0
2021-04-21 12:20:00,513.46,513.83,513.43,513.77,2934.0,513.46,513.83,513.43,513.77,2934.0
2021-04-21 12:25:00,513.69,513.69,513.03,513.23,3686.0,513.69,513.69,513.03,513.23,3686.0
2021-04-21 12:30:00,513.21,513.5,512.77,512.77,3986.0,513.21,513.5,512.77,512.77,3986.0
2021-04-21 12:35:00,512.88,512.88,512.63,512.87,4344.0,512.88,512.88,512.63,512.87,4344.0
2021-04-21 12:40:00,512.88,513.08,512.56,512.69,4194.0,512.88,513.08,512.56,512.69,4194.0
2021-04-21 12:45:00,512.58,512.81,512.37,512.46,5466.0,512.58,512.81,512.37,512.46,5466.0
2021-04-21 12:50:00,512.37,513.09,512.37,512.94,4067.0,512.37,513.09,512.37,512.94,4067.0
2021-04-21 12:55:00,512.79,512.93,511.9,512.16,7917.0,512.79,512.93,511.9,512.16,7917.0
2021-04-21 13:00:00,512.09,512.49,512.09,512.49,6306.0,512.09,512.49,512.09,512.49,6306.0
2021-04-21 13:05:00,512.54,512.73,512.03,512.55,4878.0,512.54,512.73,512.03,512.55,4878.0
2021-04-21 13:10:00,512.63,512.75,512.29,512.62,5530.0,512.63,512.75,512.29,512.62,5530.0
2021-04-21 13:15:00,512.65,513.16,512.65,512.96,6333.0,512.65,513.16,512.65,512.96,6333.0
2021-04-21 13:20:00,513.01,513.03,512.62,512.82,5976.0,513.01,513.03,512.62,512.82,5976.0
2021-04-21 13:25:00,512.81,513.04,512.66,512.66,5318.0,512.81,513.04,512.66,512.66,5318.0
2021-04-21 13:30:00,512.62,513.1,512.5,513.05,5304.0,512.62,513.1,512.5,513.05,5304.0
2021-04-21 13:35:00,513.05,513.27,512.98,513.26,4572.0,513.05,513.27,512.98,513.26,4572.0
2021-04-21 13:40:00,513.09,513.1,512.39,512.64,5565.0,513.09,513.1,512.39,512.64,5565.0
2021-04-21 13:45:00,512.5,512.59,511.94,512.07,3199.0,512.5,512.59,511.94,512.07,3199.0
2021-04-21 13:50:00,512.06,512.08,511.42,511.46,7796.0,512.06,512.08,511.42,511.46,7796.0
2021-04-21 13:55:00,511.46,511.65,511.27,511.35,7533.0,511.46,511.65,511.27,511.35,7533.0
2021-04-21 14:00:00,511.49,512.0,511.44,511.86,6446.0,511.49,512.0,511.44,511.86,6446.0
2021-04-21 14:05:00,511.77,512.7,511.77,512.42,7516.0,511.77,512.7,511.77,512.42,7516.0
2021-04-21 14:10:00,512.47,512.51,511.96,511.96,4199.0,512.47,512.51,511.96,511.96,4199.0
2021-04-21 14:15:00,512.08,512.48,511.65,511.68,6973.0,512.08,512.48,511.65,511.68,6973.0
2021-04-21 14:20:00,511.65,511.7,511.0,511.0,9907.0,511.65,511.7,511.0,511.0,9907.0
2021-04-21 14:25:00,510.87,511.3,510.83,511.29,6724.0,510.87,511.3,510.83,511.29,6724.0
2021-04-21 14:30:00,511.3,511.96,511.26,511.58,10362.0,511.3,511.96,511.26,511.58,10362.0
2021-04-21 14:35:00,511.56,511.73,511.08,511.41,6638.0,511.56,511.73,511.08,511.41,6638.0
2021-04-21 14:40:00,511.32,511.35,510.78,511.0,5028.0,511.32,511.35,510.78,511.0,5028.0
2021-04-21 14:45:00,511.13,511.36,510.94,511.15,5632.0,511.13,511.36,510.94,511.15,5632.0
2021-04-21 14:50:00,511.28,511.33,511.06,511.18,3805.0,511.28,511.33,511.06,511.18,3805.0
2021-04-21 14:55:00,511.19,511.26,510.69,510.92,8484.0,511.19,511.26,510.69,510.92,8484.0
2021-04-21 15:00:00,510.83,510.95,510.26,510.31,10258.0,510.83,510.95,510.26,510.31,10258.0
2021-04-21 15:05:00,510.22,510.34,509.55,509.78,11991.0,510.22,510.34,509.55,509.78,11991.0
2021-04-21 15:10:00,509.82,510.0,509.59,509.74,8634.0,509.82,510.0,509.59,509.74,8634.0
2021-04-21 15:15:00,509.75,510.17,509.61,510.01,16992.0,509.75,510.17,509.61,510.01,16992.0
2021-04-21 15:20:00,510.09,510.15,509.61,509.76,10012.0,510.09,510.15,509.61,509.76,10012.0
2021-04-21 15:25:00,509.8,510.16,509.8,509.93,8902.0,509.8,510.16,509.8,509.93,8902.0
2021-04-21 15:30:00,509.96,511.42,509.95,511.25,17193.0,509.96,511.42,509.95,511.25,17193.0
2021-04-21 15:35:00,511.31,511.51,511.16,511.32,9541.0,511.31,511.51,511.16,511.32,9541.0
2021-04-21 15:40:00,511.26,511.97,511.25,511.84,15729.0,511.26,511.97,511.25,511.84,15729.0
2021-04-21 15:45:00,511.84,512.16,511.72,511.89,29006.0,511.84,512.16,511.72,511.89,29006.0
2021-04-21 15:50:00,511.9,512.96,511.82,512.5,52392.0,511.9,512.96,511.82,512.5,52392.0
2021-04-21 15:55:00,512.6,513.01,512.07,512.16,90858.0,512.6,513.01,512.07,512.16,90858.0
2021-04-22 09:30:00,509.1,511.86,507.33,511.18,80111.0,509.1,511.86,507.33,511.18,80111.0
2021-04-22 09:35:00,510.99,511.86,510.34,511.36,19201.0,510.99,511.86,510.34,511.36,19201.0
2021-04-22 09:40:00,511.36,511.74,509.72,509.89,19828.0,511.36,511.74,509.72,509.89,19828.0
2021-04-22 09:45:00,509.88,511.45,509.87,510.89,11390.0,509.88,511.45,509.87,510.89,11390.0
2021-04-22 09:50:00,510.88,510.88,509.35,510.08,16638.0,510.88,510.88,509.35,510.08,16638.0
2021-04-22 09:55:00,510.23,511.4,509.78,510.17,14726.0,510.23,511.4,509.78,510.17,14726.0
2021-04-22 10:00:00,510.1,510.58,509.1,509.36,11933.0,510.1,510.58,509.1,509.36,11933.0
2021-04-22 10:05:00,509.47,510.02,508.84,508.96,17387.0,509.47,510.02,508.84,508.96,17387.0
2021-04-22 10:10:00,509.17,511.0,509.16,510.61,12713.0,509.17,511.0,509.16,510.61,12713.0
2021-04-22 10:15:00,510.74,511.52,510.54,511.4,10749.0,510.74,511.52,510.54,511.4,10749.0
2021-04-22 10:20:00,511.4,511.6,510.21,510.55,17126.0,511.4,511.6,510.21,510.55,17126.0
2021-04-22 10:25:00,510.39,511.49,510.34,511.21,15294.0,510.39,511.49,510.34,511.21,15294.0
2021-04-22 10:30:00,511.14,512.77,511.01,512.13,21834.0,511.14,512.77,511.01,512.13,21834.0
2021-04-22 10:35:00,512.13,512.27,511.1,512.05,10522.0,512.13,512.27,511.1,512.05,10522.0
2021-04-22 10:40:00,512.09,512.12,510.77,510.77,12645.0,512.09,512.12,510.77,510.77,12645.0
2021-04-22 10:45:00,510.84,511.91,510.82,511.26,10788.0,510.84,511.91,510.82,511.26,10788.0
2021-04-22 10:50:00,511.18,511.8,510.85,511.44,15044.0,511.18,511.8,510.85,511.44,15044.0
2021-04-22 10:55:00,511.39,511.51,510.57,511.17,12103.0,511.39,511.51,510.57,511.17,12103.0
2021-04-22 11:00:00,511.23,511.47,510.59,510.62,16007.0,511.23,511.47,510.59,510.62,16007.0
2021-04-22 11:05:00,510.64,512.17,510.46,512.1,20047.0,510.64,512.17,510.46,512.1,20047.0
2021-04-22 11:10:00,511.95,511.95,510.74,510.96,7318.0,511.95,511.95,510.74,510.96,7318.0
2021-04-22 11:15:00,511.25,511.64,511.0,511.57,8928.0,511.25,511.64,511.0,511.57,8928.0
2021-04-22 11:20:00,511.61,511.7,511.28,511.48,6813.0,511.61,511.7,511.28,511.48,6813.0
2021-04-22 11:25:00,511.33,511.73,510.84,510.84,9038.0,511.33,511.73,510.84,510.84,9038.0
2021-04-22 11:30:00,510.58,511.33,510.37,511.19,5011.0,510.58,511.33,510.37,511.19,5011.0
2021-04-22 11:35:00,511.17,511.25,510.82,510.92,4597.0,511.17,511.25,510.82,510.92,4597.0
2021-04-22 11:40:00,511.05,511.06,510.43,510.63,4542.0,511.05,511.06,510.43,510.63,4542.0
2021-04-22 11:45:00,510.6,511.12,510.32,510.98,5100.0,510.6,511.12,510.32,510.98,5100.0
2021-04-22 11:50:00,511.06,511.49,510.55,510.56,4650.0,511.06,511.49,510.55,510.56,4650.0
2021-04-22 11:55:00,510.38,510.69,510.05,510.66,7635.0,510.38,510.69,510.05,510.66,7635.0
2021-04-22 12:00:00,510.66,510.93,510.34,510.59,3646.0,510.66,510.93,510.34,510.59,3646.0
2021-04-22 12:05:00,510.55,510.61,510.13,510.47,14774.0,510.55,510.61,510.13,510.47,14774.0
2021-04-22 12:10:00,510.65,511.01,510.59,510.75,4493.0,510.65,511.01,510.59,510.75,4493.0
2021-04-22 12:15:00,510.88,511.37,510.86,511.28,5254.0,510.88,511.37,510.86,511.28,5254.0
2021-04-22 12:20:00,511.26,511.6,511.25,511.47,6641.0,511.26,511.6,511.25,511.47,6641.0
2021-04-22 12:25:00,511.43,511.6,511.21,511.6,5608.0,511.43,511.6,511.21,511.6,5608.0
2021-04-22 12:30:00,511.56,512.15,511.55,511.67,5100.0,511.56,512.15,511.55,511.67,5100.0
2021-04-22 12:35:00,511.75,511.79,511.49,511.77,7951.0,511.75,511.79,511.49,511.77,7951.0
2021-04-22 12:40:00,511.72,511.76,511.4,511.7,5101.0,511.72,511.76,511.4,511.7,5101.0
2021-04-22 12:45:00,511.64,511.9,511.44,511.69,13341.0,511.64,511.9,511.44,511.69,13341.0
2021-04-22 12:50:00,511.7,511.83,511.39,511.53,8231.0,511.7,511.83,511.39,511.53,8231.0
2021-04-22 12:55:00,511.54,511.76,511.33,511.59,5848.0,511.54,511.76,511.33,511.59,5848.0
2021-04-22 13:00:00,511.58,512.22,511.58,511.97,3979.0,511.58,512.22,511.58,511.97,3979.0
2021-04-22 13:05:00,512.0,512.02,509.76,510.54,12740.0,512.0,512.02,509.76,510.54,12740.0
2021-04-22 13:10:00,510.37,510.37,508.55,509.67,8365.0,510.37,510.37,508.55,509.67,8365.0
2021-04-22 13:15:00,509.49,509.5,507.34,507.34,7859.0,509.49,509.5,507.34,507.34,7859.0
2021-04-22 13:20:00,507.3,508.58,507.1,508.3,10428.0,507.3,508.58,507.1,508.3,10428.0
2021-04-22 13:25:00,508.12,509.3,507.8,509.02,5025.0,508.12,509.3,507.8,509.02,5025.0
2021-04-22 13:30:00,509.0,509.0,508.01,508.75,8159.0,509.0,509.0,508.01,508.75,8159.0
2021-04-22 13:35:00,508.69,508.83,507.81,508.07,6413.0,508.69,508.83,507.81,508.07,6413.0
2021-04-22 13:40:00,507.99,507.99,506.25,506.42,9219.0,507.99,507.99,506.25,506.42,9219.0
2021-04-22 13:45:00,506.5,507.16,505.72,506.1,6355.0,506.5,507.16,505.72,506.1,6355.0
2021-04-22 13:50:00,506.1,506.29,504.79,505.31,16937.0,506.1,506.29,504.79,505.31,16937.0
2021-04-22 13:55:00,505.05,505.51,504.06,505.15,13228.0,505.05,505.51,504.06,505.15,13228.0
2021-04-22 14:00:00,504.96,505.49,504.38,505.14,21939.0,504.96,505.49,504.38,505.14,21939.0
2021-04-22 14:05:00,505.16,506.38,504.92,506.21,15236.0,505.16,506.38,504.92,506.21,15236.0
2021-04-22 14:10:00,506.18,506.83,505.68,506.83,11784.0,506.18,506.83,505.68,506.83,11784.0
2021-04-22 14:15:00,506.81,507.28,506.16,506.44,12457.0,506.81,507.28,506.16,506.44,12457.0
2021-04-22 14:20:00,506.44,506.74,505.97,506.38,8189.0,506.44,506.74,505.97,506.38,8189.0
2021-04-22 14:25:00,506.39,508.0,506.12,507.75,5640.0,506.39,508.0,506.12,507.75,5640.0
2021-04-22 14:30:00,507.74,508.03,507.49,507.54,13997.0,507.74,508.03,507.49,507.54,13997.0
2021-04-22 14:35:00,507.67,508.59,507.67,508.19,12048.0,507.67,508.59,507.67,508.19,12048.0
2021-04-22 14:40:00,508.01,508.55,507.9,508.55,7102.0,508.01,508.55,507.9,508.55,7102.0
2021-04-22 14:45:00,508.62,508.75,507.62,507.75,7500.0,508.62,508.75,507.62,507.75,7500.0
2021-04-22 14:50:00,507.78,507.99,507.23,507.47,9713.0,507.78,507.99,507.23,507.47,9713.0
2021-04-22 14:55:00,507.46,508.26,507.35,507.55,13262.0,507.46,508.26,507.35,507.55,13262.0
2021-04-22 15:00:00,507.61,508.14,507.37,507.94,7672.0,507.61,508.14,507.37,507.94,7672.0
2021-04-22 15:05:00,507.84,507.84,506.65,506.78,6091.0,507.84,507.84,506.65,506.78,6091.0
2021-04-22 15:10:00,506.87,507.12,506.75,506.84,9030.0,506.87,507.12,506.75,506.84,9030.0
2021-04-22 15:15:00,506.93,507.0,505.82,506.28,21416.0,506.93,507.0,505.82,506.28,21416.0
2021-04-22 15:20:00,506.35,506.43,505.95,506.1,8813.0,506.35,506.43,505.95,506.1,8813.0
2021-04-22 15:25:00,506.12,506.59,505.84,506.5,8723.0,506.12,506.59,505.84,506.5,8723.0
2021-04-22 15:30:00,506.52,507.47,506.48,507.25,8166.0,506.52,507.47,506.48,507.25,8166.0
2021-04-22 15:35:00,507.2,507.77,506.99,507.14,11648.0,507.2,507.77,506.99,507.14,11648.0
2021-04-22 15:40:00,507.2,507.34,506.59,506.64,16519.0,507.2,507.34,506.59,506.64,16519.0
2021-04-22 15:45:00,506.69,508.0,506.53,506.62,19498.0,506.69,508.0,506.53,506.62,19498.0
2021-04-22 15:50:00,506.62,507.8,506.5,506.9,32151.0,506.62,507.8,506.5,506.9,32151.0
2021-04-22 15:55:00,506.77,507.81,506.25,507.29,113760.0,506.77,507.81,506.25,507.29,113760.0
2021-04-23 09:30:00,508.21,513.22,508.21,512.74,60513.0,508.21,513.22,508.21,512.74,60513.0
2021-04-23 09:35:00,513.18,513.31,511.41,512.36,17494.0,513.18,513.31,511.41,512.36,17494.0
2021-04-23 09:40:00,512.75,513.11,511.11,512.47,12277.0,512.75,513.11,511.11,512.47,12277.0
2021-04-23 09:45:00,512.22,512.73,511.45,512.2,23752.0,512.22,512.73,511.45,512.2,23752.0
2021-04-23 09:50:00,512.16,513.22,511.6,512.46,10796.0,512.16,513.22,511.6,512.46,10796.0
2021-04-23 09:55:00,512.26,513.24,512.07,512.48,8140.0,512.26,513.24,512.07,512.48,8140.0
2021-04-23 10:00:00,512.65,513.48,512.17,513.27,6533.0,512.65,513.48,512.17,513.27,6533.0
2021-04-23 10:05:00,513.27,513.64,512.52,512.99,13084.0,513.27,513.64,512.52,512.99,13084.0
2021-04-23 10:10:00,513.02,513.28,512.54,512.7,8022.0,513.02,513.28,512.54,512.7,8022.0
2021-04-23 10:15:00,512.57,512.66,511.82,512.5,5162.0,512.57,512.66,511.82,512.5,5162.0
2021-04-23 10:20:00,512.5,512.72,511.39,511.59,15135.0,512.5,512.72,511.39,511.59,15135.0
2021-04-23 10:25:00,511.55,511.55,511.11,511.41,8608.0,511.55,511.55,511.11,511.41,8608.0
2021-04-23 10:30:00,511.52,512.66,511.35,512.65,16145.0,511.52,512.66,511.35,512.65,16145.0
2021-04-23 10:35:00,512.72,512.8,511.65,511.91,14338.0,512.72,512.8,511.65,511.91,14338.0
2021-04-23 10:40:00,511.98,513.21,511.98,512.34,11588.0,511.98,513.21,511.98,512.34,11588.0
2021-04-23 10:45:00,512.33,512.46,511.4,511.57,22003.0,512.33,512.46,511.4,511.57,22003.0
2021-04-23 10:50:00,511.38,512.17,511.17,511.66,8973.0,511.38,512.17,511.17,511.66,8973.0
2021-04-23 10:55:00,511.6,512.03,511.32,512.03,12722.0,511.6,512.03,511.32,512.03,12722.0
2021-04-23 11:00:00,512.03,512.93,511.76,512.88,10239.0,512.03,512.93,511.76,512.88,10239.0
2021-04-23 11:05:00,512.92,512.92,512.17,512.17,6894.0,512.92,512.92,512.17,512.17,6894.0
2021-04-23 11:10:00,512.23,512.97,512.18,512.92,6531.0,512.23,512.97,512.18,512.92,6531.0
2021-04-23 11:15:00,513.02,514.12,513.02,513.93,7763.0,513.02,514.12,513.02,513.93,7763.0
2021-04-23 11:20:00,513.96,514.79,513.73,514.64,11408.0,513.96,514.79,513.73,514.64,11408.0
2021-04-23 11:25:00,514.66,515.46,514.48,514.54,14873.0,514.66,515.46,514.48,514.54,14873.0
2021-04-23 11:30:00,514.67,515.19,514.67,514.88,6083.0,514.67,515.19,514.67,514.88,6083.0
2021-04-23 11:35:00,515.04,515.38,514.79,515.3,6786.0,515.04,515.38,514.79,515.3,6786.0
2021-04-23 11:40:00,515.34,515.51,514.96,515.28,7205.0,515.34,515.51,514.96,515.28,7205.0
2021-04-23 11:45:00,515.12,515.88,515.09,515.76,6502.0,515.12,515.88,515.09,515.76,6502.0
2021-04-23 11:50:00,515.71,516.0,515.32,515.43,5932.0,515.71,516.0,515.32,515.43,5932.0
2021-04-23 11:55:00,515.56,515.56,515.21,515.45,3629.0,515.56,515.56,515.21,515.45,3629.0
2021-04-23 12:00:00,515.5,515.55,515.16,515.16,4002.0,515.5,515.55,515.16,515.16,4002.0
2021-04-23 12:05:00,515.44,515.63,515.19,515.36,4735.0,515.44,515.63,515.19,515.36,4735.0
2021-04-23 12:10:00,515.37,515.86,515.25,515.64,5000.0,515.37,515.86,515.25,515.64,5000.0
2021-04-23 12:15:00,515.8,516.04,515.47,515.55,7499.0,515.8,516.04,515.47,515.55,7499.0
2021-04-23 12:20:00,515.5,515.97,515.22,515.7,7370.0,515.5,515.97,515.22,515.7,7370.0
2021-04-23 12:25:00,515.74,516.08,515.62,515.76,6991.0,515.74,516.08,515.62,515.76,6991.0
2021-04-23 12:30:00,515.59,515.84,515.51,515.62,10003.0,515.59,515.84,515.51,515.62,10003.0
2021-04-23 12:35:00,515.65,515.65,515.06,515.14,4820.0,515.65,515.65,515.06,515.14,4820.0
2021-04-23 12:40:00,515.29,516.21,515.27,516.19,9137.0,515.29,516.21,515.27,516.19,9137.0
2021-04-23 12:45:00,516.18,517.14,516.16,517.08,10811.0,516.18,517.14,516.16,517.08,10811.0
2021-04-23 12:50:00,517.01,517.13,516.28,516.3,6488.0,517.01,517.13,516.28,516.3,6488.0
2021-04-23 12:55:00,516.19,516.51,516.13,516.15,2210.0,516.19,516.51,516.13,516.15,2210.0
2021-04-23 13:00:00,516.3,516.42,515.88,515.88,5056.0,516.3,516.42,515.88,515.88,5056.0
2021-04-23 13:05:00,515.93,516.35,515.93,516.34,5029.0,515.93,516.35,515.93,516.34,5029.0
2021-04-23 13:10:00,516.22,516.27,515.93,516.12,2823.0,516.22,516.27,515.93,516.12,2823.0
2021-04-23 13:15:00,516.19,516.19,515.62,515.81,4616.0,516.19,516.19,515.62,515.81,4616.0
2021-04-23 13:20:00,515.81,515.84,515.61,515.76,5204.0,515.81,515.84,515.61,515.76,5204.0
2021-04-23 13:25:00,515.62,515.65,515.25,515.43,4499.0,515.62,515.65,515.25,515.43,4499.0
2021-04-23 13:30:00,515.43,515.47,514.94,515.39,11228.0,515.43,515.47,514.94,515.39,11228.0
2021-04-23 13:35:00,515.38,515.52,514.85,515.01,6960.0,515.38,515.52,514.85,515.01,6960.0
2021-04-23 13:40:00,515.01,515.01,514.75,514.82,7409.0,515.01,515.01,514.75,514.82,7409.0
2021-04-23 13:45:00,514.91,515.12,514.81,515.12,4227.0,514.91,515.12,514.81,515.12,4227.0
2021-04-23 13:50:00,515.08,515.19,514.92,515.11,5877.0,515.08,515.19,514.92,515.11,5877.0
2021-04-23 13:55:00,515.16,515.2,514.94,514.94,5636.0,515.16,515.2,514.94,514.94,5636.0
2021-04-23 14:00:00,514.85,515.04,514.81,514.98,4883.0,514.85,515.04,514.81,514.98,4883.0
2021-04-23 14:05:00,514.99,515.6,514.99,515.59,3416.0,514.99,515.6,514.99,515.59,3416.0
2021-04-23 14:10:00,515.53,515.55,515.22,515.36,4091.0,515.53,515.55,515.22,515.36,4091.0
2021-04-23 14:15:00,515.42,515.42,515.0,515.04,3256.0,515.42,515.42,515.0,515.04,3256.0
2021-04-23 14:20:00,515.11,515.65,514.93,515.22,4357.0,515.11,515.65,514.93,515.22,4357.0
2021-04-23 14:25:00,515.26,515.77,515.12,515.69,8134.0,515.26,515.77,515.12,515.69,8134.0
2021-04-23 14:30:00,515.85,515.9,515.45,515.48,6268.0,515.85,515.9,515.45,515.48,6268.0
2021-04-23 14:35:00,515.56,515.85,515.28,515.69,7877.0,515.56,515.85,515.28,515.69,7877.0
2021-04-23 14:40:00,515.67,515.8,515.43,515.73,6981.0,515.67,515.8,515.43,515.73,6981.0
2021-04-23 14:45:00,515.76,516.1,515.69,516.03,9000.0,515.76,516.1,515.69,516.03,9000.0
2021-04-23 14:50:00,516.11,516.42,516.03,516.38,10051.0,516.11,516.42,516.03,516.38,10051.0
2021-04-23 14:55:00,516.48,516.83,516.0,516.0,13336.0,516.48,516.83,516.0,516.0,13336.0
2021-04-23 15:00:00,515.92,516.0,515.5,515.69,8261.0,515.92,516.0,515.5,515.69,8261.0
2021-04-23 15:05:00,515.68,515.87,515.36,515.38,6423.0,515.68,515.87,515.36,515.38,6423.0
2021-04-23 15:10:00,515.36,515.84,515.28,515.77,6353.0,515.36,515.84,515.28,515.77,6353.0
2021-04-23 15:15:00,515.84,516.19,515.83,516.14,7563.0,515.84,516.19,515.83,516.14,7563.0
2021-04-23 15:20:00,516.13,516.6,516.02,516.54,7005.0,516.13,516.6,516.02,516.54,7005.0
2021-04-23 15:25:00,516.48,517.17,516.36,517.16,19331.0,516.48,517.17,516.36,517.16,19331.0
2021-04-23 15:30:00,517.11,517.5,517.05,517.28,24501.0,517.11,517.5,517.05,517.28,24501.0
2021-04-23 15:35:00,517.34,517.42,516.64,516.77,15785.0,517.34,517.42,516.64,516.77,15785.0
2021-04-23 15:40:00,516.8,517.16,516.51,516.65,17488.0,516.8,517.16,516.51,516.65,17488.0
2021-04-23 15:45:00,516.65,516.65,515.92,516.38,28375.0,516.65,516.65,515.92,516.38,28375.0
2021-04-23 15:50:00,516.56,517.4,516.28,517.02,55688.0,516.56,517.4,516.28,517.02,55688.0
2021-04-23 15:55:00,517.03,517.03,515.81,516.13,80571.0,517.03,517.03,515.81,516.13,80571.0
2021-04-26 09:30:00,513.4,514.59,512.51,513.02,57126.0,513.4,514.59,512.51,513.02,57126.0
2021-04-26 09:35:00,512.96,513.27,510.62,511.1,15277.0,512.96,513.27,510.62,511.1,15277.0
2021-04-26 09:40:00,511.15,512.56,510.6,511.92,28482.0,511.15,512.56,510.6,511.92,28482.0
2021-04-26 09:45:00,511.6,511.95,510.75,511.29,8557.0,511.6,511.95,510.75,511.29,8557.0
2021-04-26 09:50:00,511.07,511.5,510.25,511.5,16853.0,511.07,511.5,510.25,511.5,16853.0
2021-04-26 09:55:00,511.37,512.13,511.21,511.97,12428.0,511.37,512.13,511.21,511.97,12428.0
2021-04-26 10:00:00,511.95,513.34,511.95,512.92,9820.0,511.95,513.34,511.95,512.92,9820.0
2021-04-26 10:05:00,513.08,514.75,512.99,514.73,10908.0,513.08,514.75,512.99,514.73,10908.0
2021-04-26 10:10:00,514.81,515.49,514.42,515.44,14539.0,514.81,515.49,514.42,515.44,14539.0
2021-04-26 10:15:00,515.12,515.5,514.37,514.38,8570.0,515.12,515.5,514.37,514.38,8570.0
2021-04-26 10:20:00,514.77,514.95,513.28,513.54,9330.0,514.77,514.95,513.28,513.54,9330.0
2021-04-26 10:25:00,513.6,513.92,511.28,513.48,18177.0,513.6,513.92,511.28,513.48,18177.0
2021-04-26 10:30:00,513.37,513.74,512.69,512.69,10486.0,513.37,513.74,512.69,512.69,10486.0
2021-04-26 10:35:00,512.58,513.0,512.4,513.0,9537.0,512.58,513.0,512.4,513.0,9537.0
2021-04-26 10:40:00,513.04,514.15,512.97,513.89,11120.0,513.04,514.15,512.97,513.89,11120.0
2021-04-26 10:45:00,513.89,514.16,513.62,514.08,7020.0,513.89,514.16,513.62,514.08,7020.0
2021-04-26 10:50:00,514.06,514.96,513.61,513.88,11421.0,514.06,514.96,513.61,513.88,11421.0
2021-04-26 10:55:00,513.69,514.42,513.4,513.9,6553.0,513.69,514.42,513.4,513.9,6553.0
2021-04-26 11:00:00,514.13,515.38,514.01,514.81,8205.0,514.13,515.38,514.01,514.81,8205.0
2021-04-26 11:05:00,514.75,515.05,514.43,515.05,4567.0,514.75,515.05,514.43,515.05,4567.0
2021-04-26 11:10:00,515.09,516.31,515.01,516.0,8482.0,515.09,516.31,515.01,516.0,8482.0
2021-04-26 11:15:00,515.93,516.13,514.85,515.17,9063.0,515.93,516.13,514.85,515.17,9063.0
2021-04-26 11:20:00,515.17,515.98,515.08,515.74,8250.0,515.17,515.98,515.08,515.74,8250.0
2021-04-26 11:25:00,515.75,515.89,515.38,515.48,3236.0,515.75,515.89,515.38,515.48,3236.0
2021-04-26 11:30:00,515.46,515.7,515.17,515.6,4594.0,515.46,515.7,515.17,515.6,4594.0
2021-04-26 11:35:00,515.52,516.13,515.51,515.84,5302.0,515.52,516.13,515.51,515.84,5302.0
2021-04-26 11:40:00,515.89,516.01,515.62,515.74,4374.0,515.89,516.01,515.62,515.74,4374.0
2021-04-26 11:45:00,515.41,515.72,515.33,515.61,4344.0,515.41,515.72,515.33,515.61,4344.0
2021-04-26 11:50:00,515.54,515.65,515.22,515.41,9570.0,515.54,515.65,515.22,515.41,9570.0
2021-04-26 11:55:00,515.65,515.65,515.1,515.42,3829.0,515.65,515.65,515.1,515.42,3829.0
2021-04-26 12:00:00,515.46,515.66,515.19,515.19,3669.0,515.46,515.66,515.19,515.19,3669.0
2021-04-26 12:05:00,515.2,515.24,514.44,514.72,6778.0,515.2,515.24,514.44,514.72,6778.0
2021-04-26 12:10:00,514.95,515.05,514.36,514.44,5137.0,514.95,515.05,514.36,514.44,5137.0
2021-04-26 12:15:00,514.16,514.44,514.1,514.42,3100.0,514.16,514.44,514.1,514.42,3100.0
2021-04-26 12:20:00,514.39,514.96,514.39,514.96,4088.0,514.39,514.96,514.39,514.96,4088.0
2021-04-26 12:25:00,514.94,514.95,514.4,514.7,8205.0,514.94,514.95,514.4,514.7,8205.0
2021-04-26 12:30:00,514.69,515.08,514.68,514.92,3736.0,514.69,515.08,514.68,514.92,3736.0
2021-04-26 12:35:00,514.92,515.12,514.89,515.11,2145.0,514.92,515.12,514.89,515.11,2145.0
2021-04-26 12:40:00,515.11,515.44,514.93,515.27,3562.0,515.11,515.44,514.93,515.27,3562.0
2021-04-26 12:45:00,515.49,515.72,515.23,515.23,5128.0,515.49,515.72,515.23,515.23,5128.0
2021-04-26 12:50:00,515.14,515.23,514.79,515.22,4119.0,515.14,515.23,514.79,515.22,4119.0
2021-04-26 12:55:00,515.15,515.23,514.97,515.12,4600.0,515.15,515.23,514.97,515.12,4600.0
2021-04-26 13:00:00,515.04,515.16,515.02,515.02,3273.0,515.04,515.16,515.02,515.02,3273.0
2021-04-26 13:05:00,515.04,515.04,514.68,514.85,1306.0,515.04,515.04,514.68,514.85,1306.0
2021-04-26 13:10:00,515.08,515.3,515.01,515.06,2375.0,515.08,515.3,515.01,515.06,2375.0
2021-04-26 13:15:00,515.0,515.12,514.59,514.81,4004.0,515.0,515.12,514.59,514.81,4004.0
2021-04-26 13:20:00,514.52,514.96,514.52,514.95,2649.0,514.52,514.96,514.52,514.95,2649.0
2021-04-26 13:25:00,514.88,514.94,514.68,514.9,2700.0,514.88,514.94,514.68,514.9,2700.0
2021-04-26 13:30:00,514.99,515.07,514.53,514.68,3433.0,514.99,515.07,514.53,514.68,3433.0
2021-04-26 13:35:00,514.82,515.1,514.7,515.03,4452.0,514.82,515.1,514.7,515.03,4452.0
2021-04-26 13:40:00,514.92,515.17,514.9,515.01,2597.0,514.92,515.17,514.9,515.01,2597.0
2021-04-26 13:45:00,515.11,515.62,515.11,515.35,3525.0,515.11,515.62,515.11,515.35,3525.0
2021-04-26 13:50:00,515.41,515.58,515.16,515.29,2615.0,515.41,515.58,515.16,515.29,2615.0
2021-04-26 13:55:00,515.19,515.39,515.06,515.27,2642.0,515.19,515.39,515.06,515.27,2642.0
2021-04-26 14:00:00,515.13,515.33,514.69,514.7,4434.0,515.13,515.33,514.69,514.7,4434.0
2021-04-26 14:05:00,514.62,514.79,514.58,514.79,4012.0,514.62,514.79,514.58,514.79,4012.0
2021-04-26 14:10:00,515.0,515.37,515.0,515.13,2865.0,515.0,515.37,515.0,515.13,2865.0
2021-04-26 14:15:00,515.16,515.16,514.78,514.79,4753.0,515.16,515.16,514.78,514.79,4753.0
2021-04-26 14:20:00,514.83,514.92,514.69,514.7,3261.0,514.83,514.92,514.69,514.7,3261.0
2021-04-26 14:25:00,514.54,514.74,514.39,514.41,5195.0,514.54,514.74,514.39,514.41,5195.0
2021-04-26 14:30:00,514.48,514.95,514.48,514.73,6696.0,514.48,514.95,514.48,514.73,6696.0
2021-04-26 14:35:00,514.63,514.78,514.53,514.53,3201.0,514.63,514.78,514.53,514.53,3201.0
2021-04-26 14:40:00,514.73,514.75,514.46,514.52,5475.0,514.73,514.75,514.46,514.52,5475.0
2021-04-26 14:45:00,514.55,514.79,514.48,514.51,5514.0,514.55,514.79,514.48,514.51,5514.0
2021-04-26 14:50:00,514.58,514.58,514.01,514.18,7434.0,514.58,514.58,514.01,514.18,7434.0
2021-04-26 14:55:00,514.19,514.68,514.1,514.68,4400.0,514.19,514.68,514.1,514.68,4400.0
2021-04-26 15:00:00,514.76,514.99,514.55,514.65,5772.0,514.76,514.99,514.55,514.65,5772.0
2021-04-26 15:05:00,514.63,514.9,514.62,514.87,5274.0,514.63,514.9,514.62,514.87,5274.0
2021-04-26 15:10:00,514.8,515.23,514.8,515.08,4816.0,514.8,515.23,514.8,515.08,4816.0
2021-04-26 15:15:00,515.15,515.4,515.07,515.19,5989.0,515.15,515.4,515.07,515.19,5989.0
2021-04-26 15:20:00,515.17,515.44,515.04,515.04,6770.0,515.17,515.44,515.04,515.04,6770.0
2021-04-26 15:25:00,515.11,515.11,513.9,513.99,10162.0,515.11,515.11,513.9,513.99,10162.0
2021-04-26 15:30:00,514.09,514.47,513.9,514.43,12635.0,514.09,514.47,513.9,514.43,12635.0
2021-04-26 15:35:00,514.48,515.06,514.39,515.06,7821.0,514.48,515.06,514.39,515.06,7821.0
2021-04-26 15:40:00,515.16,515.31,514.75,515.05,13387.0,515.16,515.31,514.75,515.05,13387.0
2021-04-26 15:45:00,515.02,515.33,514.47,514.53,16430.0,515.02,515.33,514.47,514.53,16430.0
2021-04-26 15:50:00,514.54,515.27,514.27,515.21,22404.0,514.54,515.27,514.27,515.21,22404.0
2021-04-26 15:55:00,515.43,515.8,515.02,515.7,47124.0,515.43,515.8,515.02,515.7,47124.0
2021-04-27 09:30:00,517.02,519.11,517.02,518.82,63033.0,517.02,519.11,517.02,518.82,63033.0
2021-04-27 09:35:00,518.56,519.16,516.84,517.0,16641.0,518.56,519.16,516.84,517.0,16641.0
2021-04-27 09:40:00,517.05,517.18,515.85,515.89,15687.0,517.05,517.18,515.85,515.89,15687.0
2021-04-27 09:45:00,515.89,516.38,515.33,515.47,17126.0,515.89,516.38,515.33,515.47,17126.0
2021-04-27 09:50:00,515.63,515.63,513.77,514.19,16921.0,515.63,515.63,513.77,514.19,16921.0
2021-04-27 09:55:00,514.27,514.49,513.02,513.28,16849.0,514.27,514.49,513.02,513.28,16849.0
2021-04-27 10:00:00,513.42,513.99,512.58,513.15,15311.0,513.42,513.99,512.58,513.15,15311.0
2021-04-27 10:05:00,512.98,513.7,512.9,513.27,10539.0,512.98,513.7,512.9,513.27,10539.0
2021-04-27 10:10:00,513.37,513.62,512.27,512.27,16283.0,513.37,513.62,512.27,512.27,16283.0
2021-04-27 10:15:00,512.22,512.6,511.34,512.58,18286.0,512.22,512.6,511.34,512.58,18286.0
2021-04-27 10:20:00,512.62,512.97,512.05,512.79,11264.0,512.62,512.97,512.05,512.79,11264.0
2021-04-27 10:25:00,512.83,514.38,512.69,514.19,11163.0,512.83,514.38,512.69,514.19,11163.0
2021-04-27 10:30:00,514.37,514.98,513.89,514.45,13676.0,514.37,514.98,513.89,514.45,13676.0
2021-04-27 10:35:00,514.45,514.51,513.29,514.08,15521.0,514.45,514.51,513.29,514.08,15521.0
2021-04-27 10:40:00,514.0,514.42,513.54,514.08,14164.0,514.0,514.42,513.54,514.08,14164.0
2021-04-27 10:45:00,514.06,515.2,513.82,515.05,10696.0,514.06,515.2,513.82,515.05,10696.0
2021-04-27 10:50:00,514.79,515.34,514.37,514.68,15773.0,514.79,515.34,514.37,514.68,15773.0
2021-04-27 10:55:00,514.61,515.61,514.58,515.46,17177.0,514.61,515.61,514.58,515.46,17177.0
2021-04-27 11:00:00,515.34,515.34,514.88,515.02,10581.0,515.34,515.34,514.88,515.02,10581.0
2021-04-27 11:05:00,514.71,515.37,514.63,515.18,11495.0,514.71,515.37,514.63,515.18,11495.0
2021-04-27 11:10:00,515.18,516.06,515.18,515.79,9940.0,515.18,516.06,515.18,515.79,9940.0
2021-04-27 11:15:00,515.78,515.86,515.17,515.51,7712.0,515.78,515.86,515.17,515.51,7712.0
2021-04-27 11:20:00,515.26,515.3,514.74,514.97,10411.0,515.26,515.3,514.74,514.97,10411.0
2021-04-27 11:25:00,514.94,516.38,514.94,515.87,17794.0,514.94,516.38,514.94,515.87,17794.0
2021-04-27 11:30:00,515.99,516.64,515.95,516.36,18579.0,515.99,516.64,515.95,516.36,18579.0
2021-04-27 11:35:00,516.38,516.42,515.97,516.15,13311.0,516.38,516.42,515.97,516.15,13311.0
2021-04-27 11:40:00,516.14,516.56,515.95,516.38,10543.0,516.14,516.56,515.95,516.38,10543.0
2021-04-27 11:45:00,516.33,516.33,515.65,515.71,8081.0,516.33,516.33,515.65,515.71,8081.0
2021-04-27 11:50:00,515.65,516.91,515.65,516.91,7709.0,515.65,516.91,515.65,516.91,7709.0
2021-04-27 11:55:00,517.05,517.07,516.29,516.65,7711.0,517.05,517.07,516.29,516.65,7711.0
2021-04-27 12:00:00,516.75,517.3,516.72,517.23,3596.0,516.75,517.3,516.72,517.23,3596.0
2021-04-27 12:05:00,517.3,517.6,516.9,516.98,5091.0,517.3,517.6,516.9,516.98,5091.0
2021-04-27 12:10:00,517.06,517.33,516.75,516.96,7943.0,517.06,517.33,516.75,516.96,7943.0
2021-04-27 12:15:00,516.93,517.56,516.74,517.32,5015.0,516.93,517.56,516.74,517.32,5015.0
2021-04-27 12:20:00,517.33,517.59,517.01,517.37,8454.0,517.33,517.59,517.01,517.37,8454.0
2021-04-27 12:25:00,517.46,518.06,517.46,517.72,6110.0,517.46,518.06,517.46,517.72,6110.0
2021-04-27 12:30:00,517.6,518.38,517.6,518.14,5441.0,517.6,518.38,517.6,518.14,5441.0
2021-04-27 12:35:00,518.22,518.29,517.93,518.16,4311.0,518.22,518.29,517.93,518.16,4311.0
2021-04-27 12:40:00,518.15,518.28,517.95,518.0,4243.0,518.15,518.28,517.95,518.0,4243.0
2021-04-27 12:45:00,518.06,518.11,517.86,517.86,3763.0,518.06,518.11,517.86,517.86,3763.0
2021-04-27 12:50:00,517.91,518.12,517.21,517.34,5548.0,517.91,518.12,517.21,517.34,5548.0
2021-04-27 12:55:00,517.34,517.53,517.15,517.39,4288.0,517.34,517.53,517.15,517.39,4288.0
2021-04-27 13:00:00,517.42,517.62,517.27,517.45,4516.0,517.42,517.62,517.27,517.45,4516.0
2021-04-27 13:05:00,517.37,517.43,517.06,517.06,4596.0,517.37,517.43,517.06,517.06,4596.0
2021-04-27 13:10:00,516.95,517.04,516.65,516.82,4614.0,516.95,517.04,516.65,516.82,4614.0
2021-04-27 13:15:00,516.82,517.22,516.82,516.93,7513.0,516.82,517.22,516.82,516.93,7513.0
2021-04-27 13:20:00,516.94,517.23,516.88,517.14,6118.0,516.94,517.23,516.88,517.14,6118.0
2021-04-27 13:25:00,517.08,517.13,516.44,516.59,5622.0,517.08,517.13,516.44,516.59,5622.0
2021-04-27 13:30:00,516.57,516.9,516.18,516.52,6725.0,516.57,516.9,516.18,516.52,6725.0
2021-04-27 13:35:00,516.56,517.07,516.55,516.99,7308.0,516.56,517.07,516.55,516.99,7308.0
2021-04-27 13:40:00,516.68,517.22,516.61,517.02,3053.0,516.68,517.22,516.61,517.02,3053.0
2021-04-27 13:45:00,516.94,516.94,516.22,516.4,5467.0,516.94,516.94,516.22,516.4,5467.0
2021-04-27 13:50:00,516.4,516.84,516.4,516.5,5965.0,516.4,516.84,516.4,516.5,5965.0
2021-04-27 13:55:00,516.6,516.77,516.47,516.67,5453.0,516.6,516.77,516.47,516.67,5453.0
2021-04-27 14:00:00,516.61,516.61,515.62,515.64,8119.0,516.61,516.61,515.62,515.64,8119.0
2021-04-27 14:05:00,515.76,515.9,515.57,515.9,8169.0,515.76,515.9,515.57,515.9,8169.0
2021-04-27 14:10:00,515.89,516.39,515.85,516.29,5876.0,515.89,516.39,515.85,516.29,5876.0
2021-04-27 14:15:00,516.4,516.62,516.22,516.62,5474.0,516.4,516.62,516.22,516.62,5474.0
2021-04-27 14:20:00,516.87,516.95,516.46,516.88,7301.0,516.87,516.95,516.46,516.88,7301.0
2021-04-27 14:25:00,516.85,517.27,516.62,517.19,7673.0,516.85,517.27,516.62,517.19,7673.0
2021-04-27 14:30:00,517.13,517.6,517.06,517.48,9380.0,517.13,517.6,517.06,517.48,9380.0
2021-04-27 14:35:00,517.43,517.87,517.25,517.56,11293.0,517.43,517.87,517.25,517.56,11293.0
2021-04-27 14:40:00,517.49,517.64,517.25,517.64,9496.0,517.49,517.64,517.25,517.64,9496.0
2021-04-27 14:45:00,517.65,517.77,517.01,517.21,7043.0,517.65,517.77,517.01,517.21,7043.0
2021-04-27 14:50:00,517.23,517.24,516.88,516.94,3404.0,517.23,517.24,516.88,516.94,3404.0
2021-04-27 14:55:00,516.93,517.22,516.74,516.78,6837.0,516.93,517.22,516.74,516.78,6837.0
2021-04-27 15:00:00,516.74,517.29,516.23,517.15,13477.0,516.74,517.29,516.23,517.15,13477.0
2021-04-27 15:05:00,517.19,517.35,516.83,516.96,25511.0,517.19,517.35,516.83,516.96,25511.0
2021-04-27 15:10:00,516.96,517.28,516.87,517.27,15611.0,516.96,517.28,516.87,517.27,15611.0
2021-04-27 15:15:00,517.2,517.77,517.04,517.61,18934.0,517.2,517.77,517.04,517.61,18934.0
2021-04-27 15:20:00,517.62,517.68,517.04,517.31,14162.0,517.62,517.68,517.04,517.31,14162.0
2021-04-27 15:25:00,517.35,517.71,517.33,517.46,14430.0,517.35,517.71,517.33,517.46,14430.0
2021-04-27 15:30:00,517.49,517.92,517.2,517.75,10881.0,517.49,517.92,517.2,517.75,10881.0
2021-04-27 15:35:00,517.8,518.39,517.54,518.3,12859.0,517.8,518.39,517.54,518.3,12859.0
2021-04-27 15:40:00,518.35,518.62,518.26,518.59,17584.0,518.35,518.62,518.26,518.59,17584.0
2021-04-27 15:45:00,518.57,518.65,517.7,517.97,16407.0,518.57,518.65,517.7,517.97,16407.0
2021-04-27 15:50:00,518.05,519.0,517.65,518.43,57701.0,518.05,519.0,517.65,518.43,57701.0
2021-04-27 15:55:00,518.39,518.39,517.28,517.34,56804.0,518.39,518.39,517.28,517.34,56804.0
2021-04-28 09:30:00,514.32,516.05,510.88,511.4,56857.0,514.32,516.05,510.88,511.4,56857.0
2021-04-28 09:35:00,511.14,511.66,510.01,511.42,28669.0,511.14,511.66,510.01,511.42,28669.0
2021-04-28 09:40:00,511.38,512.08,510.75,511.71,17894.0,511.38,512.08,510.75,511.71,17894.0
2021-04-28 09:45:00,511.68,512.91,511.42,512.11,13904.0,511.68,512.91,511.42,512.11,13904.0
2021-04-28 09:50:00,512.01,513.0,511.71,512.82,6524.0,512.01,513.0,511.71,512.82,6524.0
2021-04-28 09:55:00,513.1,514.52,512.74,514.3,16143.0,513.1,514.52,512.74,514.3,16143.0
2021-04-28 10:00:00,514.3,514.76,514.04,514.37,6348.0,514.3,514.76,514.04,514.37,6348.0
2021-04-28 10:05:00,514.5,515.49,514.43,515.09,6038.0,514.5,515.49,514.43,515.09,6038.0
2021-04-28 10:10:00,515.16,515.21,514.44,514.96,6971.0,515.16,515.21,514.44,514.96,6971.0
2021-04-28 10:15:00,515.25,515.67,514.76,515.45,12304.0,515.25,515.67,514.76,515.45,12304.0
2021-04-28 10:20:00,515.38,515.6,514.77,514.77,4067.0,515.38,515.6,514.77,514.77,4067.0
2021-04-28 10:25:00,514.81,514.86,513.59,513.76,10648.0,514.81,514.86,513.59,513.76,10648.0
2021-04-28 10:30:00,513.72,513.73,512.5,512.71,9983.0,513.72,513.73,512.5,512.71,9983.0
2021-04-28 10:35:00,512.19,513.68,512.18,513.49,7512.0,512.19,513.68,512.18,513.49,7512.0
2021-04-28 10:40:00,513.29,513.66,513.05,513.08,7889.0,513.29,513.66,513.05,513.08,7889.0
2021-04-28 10:45:00,513.14,513.15,511.8,512.34,6420.0,513.14,513.15,511.8,512.34,6420.0
2021-04-28 10:50:00,512.2,513.06,512.11,513.02,8155.0,512.2,513.06,512.11,513.02,8155.0
2021-04-28 10:55:00,513.06,513.64,512.97,513.49,10944.0,513.06,513.64,512.97,513.49,10944.0
2021-04-28 11:00:00,513.49,513.9,513.01,513.01,5022.0,513.49,513.9,513.01,513.01,5022.0
2021-04-28 11:05:00,512.97,513.65,512.31,513.62,6403.0,512.97,513.65,512.31,513.62,6403.0
2021-04-28 11:10:00,513.61,513.64,513.18,513.4,4468.0,513.61,513.64,513.18,513.4,4468.0
2021-04-28 11:15:00,513.2,513.76,512.97,513.76,3282.0,513.2,513.76,512.97,513.76,3282.0
2021-04-28 11:20:00,513.46,514.08,513.46,513.81,5396.0,513.46,514.08,513.46,513.81,5396.0
2021-04-28 11:25:00,513.61,513.72,513.28,513.45,4228.0,513.61,513.72,513.28,513.45,4228.0
2021-04-28 11:30:00,513.52,513.91,513.36,513.9,13186.0,513.52,513.91,513.36,513.9,13186.0
2021-04-28 11:35:00,514.09,514.86,514.04,514.76,6273.0,514.09,514.86,514.04,514.76,6273.0
2021-04-28 11:40:00,514.67,514.67,513.55,513.73,4362.0,514.67,514.67,513.55,513.73,4362.0
2021-04-28 11:45:00,513.62,513.64,513.12,513.32,8403.0,513.62,513.64,513.12,513.32,8403.0
2021-04-28 11:50:00,513.45,513.59,513.14,513.53,2858.0,513.45,513.59,513.14,513.53,2858.0
2021-04-28 11:55:00,513.32,513.87,513.2,513.74,7284.0,513.32,513.87,513.2,513.74,7284.0
2021-04-28 12:00:00,513.65,513.67,513.31,513.59,5188.0,513.65,513.67,513.31,513.59,5188.0
2021-04-28 12:05:00,513.55,514.29,513.48,514.29,3589.0,513.55,514.29,513.48,514.29,3589.0
2021-04-28 12:10:00,514.48,514.52,514.06,514.3,4474.0,514.48,514.52,514.06,514.3,4474.0
2021-04-28 12:15:00,514.38,514.6,514.25,514.49,4916.0,514.38,514.6,514.25,514.49,4916.0
2021-04-28 12:20:00,514.59,515.0,514.46,514.73,6888.0,514.59,515.0,514.46,514.73,6888.0
2021-04-28 12:25:00,514.63,514.86,514.32,514.63,3265.0,514.63,514.86,514.32,514.63,3265.0
2021-04-28 12:30:00,514.8,515.27,514.72,515.12,5150.0,514.8,515.27,514.72,515.12,5150.0
2021-04-28 12:35:00,515.19,515.46,514.97,515.44,4413.0,515.19,515.46,514.97,515.44,4413.0
2021-04-28 12:40:00,515.36,515.4,515.2,515.36,2100.0,515.36,515.4,515.2,515.36,2100.0
2021-04-28 12:45:00,515.3,515.39,515.18,515.37,3213.0,515.3,515.39,515.18,515.37,3213.0
2021-04-28 12:50:00,515.41,515.58,515.19,515.35,4094.0,515.41,515.58,515.19,515.35,4094.0
2021-04-28 12:55:00,515.25,515.59,515.0,515.55,4790.0,515.25,515.59,515.0,515.55,4790.0
2021-04-28 13:00:00,515.49,515.68,515.1,515.59,3984.0,515.49,515.68,515.1,515.59,3984.0
2021-04-28 13:05:00,515.69,515.69,515.18,515.39,4281.0,515.69,515.69,515.18,515.39,4281.0
2021-04-28 13:10:00,515.49,515.69,515.37,515.41,5116.0,515.49,515.69,515.37,515.41,5116.0
2021-04-28 13:15:00,515.45,515.83,515.45,515.63,4035.0,515.45,515.83,515.45,515.63,4035.0
2021-04-28 13:20:00,515.65,516.33,515.65,516.11,6583.0,515.65,516.33,515.65,516.11,6583.0
2021-04-28 13:25:00,515.99,516.09,515.67,515.86,3899.0,515.99,516.09,515.67,515.86,3899.0
2021-04-28 13:30:00,515.74,516.03,515.74,515.9,2280.0,515.74,516.03,515.74,515.9,2280.0
2021-04-28 13:35:00,515.87,515.87,515.31,515.74,5212.0,515.87,515.87,515.31,515.74,5212.0
2021-04-28 13:40:00,515.7,515.93,515.65,515.81,5984.0,515.7,515.93,515.65,515.81,5984.0
2021-04-28 13:45:00,515.85,516.08,515.6,515.98,7491.0,515.85,516.08,515.6,515.98,7491.0
2021-04-28 13:50:00,515.94,515.94,515.46,515.68,4227.0,515.94,515.94,515.46,515.68,4227.0
2021-04-28 13:55:00,515.75,515.83,515.36,515.59,5201.0,515.75,515.83,515.36,515.59,5201.0
2021-04-28 14:00:00,515.63,517.44,515.37,516.76,18862.0,515.63,517.44,515.37,516.76,18862.0
2021-04-28 14:05:00,516.7,516.85,516.26,516.67,5996.0,516.7,516.85,516.26,516.67,5996.0
2021-04-28 14:10:00,516.72,517.04,516.24,516.45,10685.0,516.72,517.04,516.24,516.45,10685.0
2021-04-28 14:15:00,516.51,516.77,515.96,516.08,4860.0,516.51,516.77,515.96,516.08,4860.0
2021-04-28 14:20:00,516.1,516.22,515.96,516.22,4538.0,516.1,516.22,515.96,516.22,4538.0
2021-04-28 14:25:00,515.86,516.03,515.56,515.57,6249.0,515.86,516.03,515.56,515.57,6249.0
2021-04-28 14:30:00,515.5,515.7,515.11,515.52,8275.0,515.5,515.7,515.11,515.52,8275.0
2021-04-28 14:35:00,515.64,518.27,515.64,518.25,11310.0,515.64,518.27,515.64,518.25,11310.0
2021-04-28 14:40:00,518.44,518.95,518.16,518.68,14034.0,518.44,518.95,518.16,518.68,14034.0
2021-04-28 14:45:00,518.66,519.13,517.93,518.23,9752.0,518.66,519.13,517.93,518.23,9752.0
2021-04-28 14:50:00,518.34,518.65,518.28,518.51,9723.0,518.34,518.65,518.28,518.51,9723.0
2021-04-28 14:55:00,518.6,518.81,518.31,518.59,9929.0,518.6,518.81,518.31,518.59,9929.0
2021-04-28 15:00:00,518.63,518.74,517.62,517.78,6400.0,518.63,518.74,517.62,517.78,6400.0
2021-04-28 15:05:00,517.78,517.96,517.48,517.91,5473.0,517.78,517.96,517.48,517.91,5473.0
2021-04-28 15:10:00,517.91,518.13,516.13,517.17,8962.0,517.91,518.13,516.13,517.17,8962.0
2021-04-28 15:15:00,517.2,517.2,516.56,516.81,5417.0,517.2,517.2,516.56,516.81,5417.0
2021-04-28 15:20:00,516.64,516.72,516.22,516.63,12232.0,516.64,516.72,516.22,516.63,12232.0
2021-04-28 15:25:00,516.61,517.37,516.56,517.32,5334.0,516.61,517.37,516.56,517.32,5334.0
2021-04-28 15:30:00,517.15,517.15,516.68,516.68,4472.0,517.15,517.15,516.68,516.68,4472.0
2021-04-28 15:35:00,516.8,516.99,516.67,516.94,5501.0,516.8,516.99,516.67,516.94,5501.0
2021-04-28 15:40:00,516.81,517.0,516.57,516.99,13750.0,516.81,517.0,516.57,516.99,13750.0
2021-04-28 15:45:00,517.04,517.4,516.71,516.72,14742.0,517.04,517.4,516.71,516.72,14742.0
2021-04-28 15:50:00,516.55,516.75,515.75,516.02,30770.0,516.55,516.75,515.75,516.02,30770.0
2021-04-28 15:55:00,515.54,516.51,515.01,515.47,88932.0,515.54,516.51,515.01,515.47,88932.0
2021-04-29 09:30:00,518.11,518.43,515.45,516.53,50250.0,518.11,518.43,515.45,516.53,50250.0
2021-04-29 09:35:00,517.02,518.48,515.61,518.37,11473.0,517.02,518.48,515.61,518.37,11473.0
2021-04-29 09:40:00,518.23,519.51,518.23,519.42,10614.0,518.23,519.51,518.23,519.42,10614.0
2021-04-29 09:45:00,519.46,520.45,519.16,519.74,29757.0,519.46,520.45,519.16,519.74,29757.0
2021-04-29 09:50:00,519.44,519.46,516.58,516.83,9590.0,519.44,519.46,516.58,516.83,9590.0
2021-04-29 09:55:00,516.56,516.64,514.39,515.43,13732.0,516.56,516.64,514.39,515.43,13732.0
2021-04-29 10:00:00,515.57,515.7,514.61,515.7,10906.0,515.57,515.7,514.61,515.7,10906.0
2021-04-29 10:05:00,515.38,516.42,515.27,515.35,8205.0,515.38,516.42,515.27,515.35,8205.0
2021-04-29 10:10:00,515.26,515.63,514.44,514.7,7877.0,515.26,515.63,514.44,514.7,7877.0
2021-04-29 10:15:00,514.52,514.52,513.22,513.5,8085.0,514.52,514.52,513.22,513.5,8085.0
2021-04-29 10:20:00,513.63,515.42,513.52,515.0,5757.0,513.63,515.42,513.52,515.0,5757.0
2021-04-29 10:25:00,515.0,515.15,514.29,514.29,9324.0,515.0,515.15,514.29,514.29,9324.0
2021-04-29 10:30:00,514.5,514.64,513.84,514.28,9431.0,514.5,514.64,513.84,514.28,9431.0
2021-04-29 10:35:00,514.08,514.08,512.93,513.24,14847.0,514.08,514.08,512.93,513.24,14847.0
2021-04-29 10:40:00,513.38,514.98,513.23,514.84,5729.0,513.38,514.98,513.23,514.84,5729.0
2021-04-29 10:45:00,514.86,515.43,514.19,514.32,8184.0,514.86,515.43,514.19,514.32,8184.0
2021-04-29 10:50:00,514.41,515.21,514.15,514.9,11651.0,514.41,515.21,514.15,514.9,11651.0
2021-04-29 10:55:00,514.65,515.1,514.47,514.95,6959.0,514.65,515.1,514.47,514.95,6959.0
2021-04-29 11:00:00,514.97,515.22,514.61,514.79,5800.0,514.97,515.22,514.61,514.79,5800.0
2021-04-29 11:05:00,514.93,515.38,514.87,515.04,10650.0,514.93,515.38,514.87,515.04,10650.0
2021-04-29 11:10:00,515.03,515.26,514.45,515.0,7715.0,515.03,515.26,514.45,515.0,7715.0
2021-04-29 11:15:00,514.89,514.94,514.64,514.74,4141.0,514.89,514.94,514.64,514.74,4141.0
2021-04-29 11:20:00,514.73,514.73,514.09,514.09,3795.0,514.73,514.73,514.09,514.09,3795.0
2021-04-29 11:25:00,514.43,514.43,513.21,513.57,6054.0,514.43,514.43,513.21,513.57,6054.0
2021-04-29 11:30:00,513.52,513.61,512.95,512.95,8631.0,513.52,513.61,512.95,512.95,8631.0
2021-04-29 11:35:00,512.98,513.7,512.85,513.25,6306.0,512.98,513.7,512.85,513.25,6306.0
2021-04-29 11:40:00,513.17,513.8,513.09,513.24,12750.0,513.17,513.8,513.09,513.24,12750.0
2021-04-29 11:45:00,513.21,513.72,513.21,513.28,7532.0,513.21,513.72,513.21,513.28,7532.0
2021-04-29 11:50:00,513.2,513.3,512.77,512.78,5792.0,513.2,513.3,512.77,512.78,5792.0
2021-04-29 11:55:00,512.75,512.75,510.84,511.63,9958.0,512.75,512.75,510.84,511.63,9958.0
2021-04-29 12:00:00,511.49,511.84,511.13,511.69,4621.0,511.49,511.84,511.13,511.69,4621.0
2021-04-29 12:05:00,511.61,511.86,510.64,510.77,5124.0,511.61,511.86,510.64,510.77,5124.0
2021-04-29 12:10:00,510.7,511.64,510.62,511.3,5571.0,510.7,511.64,510.62,511.3,5571.0
2021-04-29 12:15:00,511.33,511.44,510.78,511.42,7151.0,511.33,511.44,510.78,511.42,7151.0
2021-04-29 12:20:00,511.44,511.88,511.08,511.58,3467.0,511.44,511.88,511.08,511.58,3467.0
2021-04-29 12:25:00,511.85,512.21,511.33,512.03,6213.0,511.85,512.21,511.33,512.03,6213.0
2021-04-29 12:30:00,511.89,512.6,511.47,512.37,6612.0,511.89,512.6,511.47,512.37,6612.0
2021-04-29 12:35:00,512.32,513.35,512.32,513.01,3822.0,512.32,513.35,512.32,513.01,3822.0
2021-04-29 12:40:00,513.0,513.18,512.78,513.03,5456.0,513.0,513.18,512.78,513.03,5456.0
2021-04-29 12:45:00,513.05,513.36,512.95,513.35,5181.0,513.05,513.36,512.95,513.35,5181.0
2021-04-29 12:50:00,513.5,514.01,513.42,513.92,7022.0,513.5,514.01,513.42,513.92,7022.0
2021-04-29 12:55:00,513.8,513.94,513.52,513.6,10704.0,513.8,513.94,513.52,513.6,10704.0
2021-04-29 13:00:00,513.62,513.74,513.33,513.33,4152.0,513.62,513.74,513.33,513.33,4152.0
2021-04-29 13:05:00,513.34,513.67,513.31,513.36,4000.0,513.34,513.67,513.31,513.36,4000.0
2021-04-29 13:10:00,513.39,514.29,513.39,514.07,2900.0,513.39,514.29,513.39,514.07,2900.0
2021-04-29 13:15:00,514.1,514.61,514.09,514.61,3886.0,514.1,514.61,514.09,514.61,3886.0
2021-04-29 13:20:00,514.45,514.7,514.3,514.46,2600.0,514.45,514.7,514.3,514.46,2600.0
2021-04-29 13:25:00,514.37,514.58,513.81,514.38,4378.0,514.37,514.58,513.81,514.38,4378.0
2021-04-29 13:30:00,514.42,514.97,514.4,514.75,3249.0,514.42,514.97,514.4,514.75,3249.0
2021-04-29 13:35:00,514.89,515.1,513.75,513.75,6354.0,514.89,515.1,513.75,513.75,6354.0
2021-04-29 13:40:00,513.64,514.92,513.64,514.74,5387.0,513.64,514.92,513.64,514.74,5387.0
2021-04-29 13:45:00,514.79,514.85,514.12,514.12,2209.0,514.79,514.85,514.12,514.12,2209.0
2021-04-29 13:50:00,514.34,514.59,514.22,514.3,5880.0,514.34,514.59,514.22,514.3,5880.0
2021-04-29 13:55:00,514.24,514.28,513.89,514.07,6958.0,514.24,514.28,513.89,514.07,6958.0
2021-04-29 14:00:00,514.19,514.24,513.89,513.96,3014.0,514.19,514.24,513.89,513.96,3014.0
2021-04-29 14:05:00,513.98,514.85,513.98,514.33,3605.0,513.98,514.85,513.98,514.33,3605.0
2021-04-29 14:10:00,514.32,515.04,514.19,514.93,4632.0,514.32,515.04,514.19,514.93,4632.0
2021-04-29 14:15:00,514.93,515.11,514.78,514.79,3454.0,514.93,515.11,514.78,514.79,3454.0
2021-04-29 14:20:00,514.84,514.91,514.56,514.59,3055.0,514.84,514.91,514.56,514.59,3055.0
2021-04-29 14:25:00,514.46,514.51,514.1,514.22,3226.0,514.46,514.51,514.1,514.22,3226.0
2021-04-29 14:30:00,514.32,514.82,514.05,514.47,3912.0,514.32,514.82,514.05,514.47,3912.0
2021-04-29 14:35:00,514.46,514.91,514.46,514.73,3421.0,514.46,514.91,514.46,514.73,3421.0
2021-04-29 14:40:00,514.66,515.19,514.61,515.19,4968.0,514.66,515.19,514.61,515.19,4968.0
2021-04-29 14:45:00,515.22,515.56,514.9,515.24,7113.0,515.22,515.56,514.9,515.24,7113.0
2021-04-29 14:50:00,515.18,516.16,515.1,516.15,3213.0,515.18,516.16,515.1,516.15,3213.0
2021-04-29 14:55:00,516.14,516.23,515.87,515.94,2934.0,516.14,516.23,515.87,515.94,2934.0
2021-04-29 15:00:00,516.13,516.33,516.06,516.06,3080.0,516.13,516.33,516.06,516.06,3080.0
2021-04-29 15:05:00,516.15,516.48,515.87,516.07,6707.0,516.15,516.48,515.87,516.07,6707.0
2021-04-29 15:10:00,515.98,516.26,515.74,516.24,6325.0,515.98,516.26,515.74,516.24,6325.0
2021-04-29 15:15:00,516.33,516.36,515.75,515.75,6443.0,516.33,516.36,515.75,515.75,6443.0
2021-04-29 15:20:00,515.84,515.94,515.02,515.32,5272.0,515.84,515.94,515.02,515.32,5272.0
2021-04-29 15:25:00,515.32,515.6,515.13,515.42,7816.0,515.32,515.6,515.13,515.42,7816.0
2021-04-29 15:30:00,515.54,515.82,515.25,515.77,6186.0,515.54,515.82,515.25,515.77,6186.0
2021-04-29 15:35:00,515.63,515.86,515.46,515.84,4294.0,515.63,515.86,515.46,515.84,4294.0
2021-04-29 15:40:00,515.89,515.95,515.48,515.89,5358.0,515.89,515.95,515.48,515.89,5358.0
2021-04-29 15:45:00,515.85,516.42,515.8,516.24,12825.0,515.85,516.42,515.8,516.24,12825.0
2021-04-29 15:50:00,516.23,516.57,515.6,516.09,29606.0,516.23,516.57,515.6,516.09,29606.0
2021-04-29 15:55:00,516.03,516.21,515.5,516.08,50714.0,516.03,516.21,515.5,516.08,50714.0
2021-04-30 09:30:00,514.13,514.8,512.83,513.36,35695.0,514.13,514.8,512.83,513.36,35695.0
2021-04-30 09:35:00,513.05,515.05,513.04,514.38,14100.0,513.05,515.05,513.04,514.38,14100.0
2021-04-30 09:40:00,514.21,514.56,513.67,514.0,6927.0,514.21,514.56,513.67,514.0,6927.0
2021-04-30 09:45:00,514.19,514.46,513.28,513.44,11723.0,514.19,514.46,513.28,513.44,11723.0
2021-04-30 09:50:00,513.45,514.14,513.12,513.12,6746.0,513.45,514.14,513.12,513.12,6746.0
2021-04-30 09:55:00,513.1,513.43,512.4,513.31,7803.0,513.1,513.43,512.4,513.31,7803.0
2021-04-30 10:00:00,513.98,513.99,512.92,513.06,6134.0,513.98,513.99,512.92,513.06,6134.0
2021-04-30 10:05:00,512.59,512.84,512.02,512.69,8475.0,512.59,512.84,512.02,512.69,8475.0
2021-04-30 10:10:00,512.55,513.52,512.14,512.55,7171.0,512.55,513.52,512.14,512.55,7171.0
2021-04-30 10:15:00,512.04,512.92,511.87,512.32,9513.0,512.04,512.92,511.87,512.32,9513.0
2021-04-30 10:20:00,512.45,513.96,512.23,513.72,13077.0,512.45,513.96,512.23,513.72,13077.0
2021-04-30 10:25:00,513.65,514.5,513.54,514.41,6082.0,513.65,514.5,513.54,514.41,6082.0
2021-04-30 10:30:00,514.87,514.87,514.19,514.23,4599.0,514.87,514.87,514.19,514.23,4599.0
2021-04-30 10:35:00,514.27,514.58,512.9,513.12,6923.0,514.27,514.58,512.9,513.12,6923.0
2021-04-30 10:40:00,513.13,513.32,512.85,513.13,6486.0,513.13,513.32,512.85,513.13,6486.0
2021-04-30 10:45:00,513.21,513.34,512.84,513.19,6804.0,513.21,513.34,512.84,513.19,6804.0
2021-04-30 10:50:00,513.08,513.08,511.93,512.06,6007.0,513.08,513.08,511.93,512.06,6007.0
2021-04-30 10:55:00,512.27,512.27,511.47,511.88,5131.0,512.27,512.27,511.47,511.88,5131.0
2021-04-30 11:00:00,511.77,512.0,511.22,511.26,4853.0,511.77,512.0,511.22,511.26,4853.0
2021-04-30 11:05:00,511.13,511.28,510.73,510.79,6533.0,511.13,511.28,510.73,510.79,6533.0
2021-04-30 11:10:00,511.23,511.79,511.05,511.13,4058.0,511.23,511.79,511.05,511.13,4058.0
2021-04-30 11:15:00,511.21,511.21,509.37,509.59,11220.0,511.21,511.21,509.37,509.59,11220.0
2021-04-30 11:20:00,509.81,510.57,509.42,510.34,6293.0,509.81,510.57,509.42,510.34,6293.0
2021-04-30 11:25:00,510.4,510.4,509.34,509.52,6660.0,510.4,510.4,509.34,509.52,6660.0
2021-04-30 11:30:00,509.62,510.56,509.41,510.49,8665.0,509.62,510.56,509.41,510.49,8665.0
2021-04-30 11:35:00,510.6,511.28,510.59,511.25,4604.0,510.6,511.28,510.59,511.25,4604.0
2021-04-30 11:40:00,511.31,511.6,511.08,511.13,3709.0,511.31,511.6,511.08,511.13,3709.0
2021-04-30 11:45:00,511.15,511.8,511.1,511.44,6894.0,511.15,511.8,511.1,511.44,6894.0
2021-04-30 11:50:00,511.43,511.55,510.94,511.53,5500.0,511.43,511.55,510.94,511.53,5500.0
2021-04-30 11:55:00,511.37,511.49,510.8,511.25,9037.0,511.37,511.49,510.8,511.25,9037.0
2021-04-30 12:00:00,511.26,511.32,510.65,511.14,15810.0,511.26,511.32,510.65,511.14,15810.0
2021-04-30 12:05:00,511.13,512.06,511.11,511.81,11824.0,511.13,512.06,511.11,511.81,11824.0
2021-04-30 12:10:00,511.85,512.2,511.65,511.95,10307.0,511.85,512.2,511.65,511.95,10307.0
2021-04-30 12:15:00,511.8,512.36,511.63,512.25,5470.0,511.8,512.36,511.63,512.25,5470.0
2021-04-30 12:20:00,512.25,512.88,511.93,511.93,3960.0,512.25,512.88,511.93,511.93,3960.0
2021-04-30 12:25:00,511.91,512.11,511.72,512.11,5565.0,511.91,512.11,511.72,512.11,5565.0
2021-04-30 12:30:00,511.99,512.38,511.36,511.36,4628.0,511.99,512.38,511.36,511.36,4628.0
2021-04-30 12:35:00,511.39,511.59,510.42,510.7,11388.0,511.39,511.59,510.42,510.7,11388.0
2021-04-30 12:40:00,510.71,511.2,510.6,510.89,4277.0,510.71,511.2,510.6,510.89,4277.0
2021-04-30 12:45:00,511.01,511.01,510.57,510.86,2726.0,511.01,511.01,510.57,510.86,2726.0
2021-04-30 12:50:00,510.9,511.12,510.75,510.85,5011.0,510.9,511.12,510.75,510.85,5011.0
2021-04-30 12:55:00,510.59,510.71,510.26,510.71,3158.0,510.59,510.71,510.26,510.71,3158.0
2021-04-30 13:00:00,510.77,511.5,510.76,511.25,8240.0,510.77,511.5,510.76,511.25,8240.0
2021-04-30 13:05:00,511.25,511.29,511.04,511.14,1300.0,511.25,511.29,511.04,511.14,1300.0
2021-04-30 13:10:00,511.24,511.4,510.47,511.2,5065.0,511.24,511.4,510.47,511.2,5065.0
2021-04-30 13:15:00,511.35,511.35,510.69,510.7,3141.0,511.35,511.35,510.69,510.7,3141.0
2021-04-30 13:20:00,510.6,511.48,510.53,511.45,8151.0,510.6,511.48,510.53,511.45,8151.0
2021-04-30 13:25:00,511.5,511.78,511.31,511.73,6330.0,511.5,511.78,511.31,511.73,6330.0
2021-04-30 13:30:00,511.65,511.94,511.62,511.76,4132.0,511.65,511.94,511.62,511.76,4132.0
2021-04-30 13:35:00,511.67,511.86,511.28,511.81,7032.0,511.67,511.86,511.28,511.81,7032.0
2021-04-30 13:40:00,511.7,511.73,510.81,510.81,8216.0,511.7,511.73,510.81,510.81,8216.0
2021-04-30 13:45:00,510.62,510.62,509.58,509.69,7263.0,510.62,510.62,509.58,509.69,7263.0
2021-04-30 13:50:00,509.77,509.9,509.19,509.22,3733.0,509.77,509.9,509.19,509.22,3733.0
2021-04-30 13:55:00,509.21,509.21,508.32,508.61,7027.0,509.21,509.21,508.32,508.61,7027.0
2021-04-30 14:00:00,508.69,509.75,508.69,508.89,5922.0,508.69,509.75,508.69,508.89,5922.0
2021-04-30 14:05:00,509.06,509.9,509.01,509.84,9438.0,509.06,509.9,509.01,509.84,9438.0
2021-04-30 14:10:00,509.77,510.11,509.65,509.66,2105.0,509.77,510.11,509.65,509.66,2105.0
2021-04-30 14:15:00,509.5,509.58,509.24,509.58,4425.0,509.5,509.58,509.24,509.58,4425.0
2021-04-30 14:20:00,509.39,509.8,509.19,509.56,6545.0,509.39,509.8,509.19,509.56,6545.0
2021-04-30 14:25:00,509.63,510.06,509.37,510.01,9727.0,509.63,510.06,509.37,510.01,9727.0
2021-04-30 14:30:00,509.94,510.12,509.61,509.83,5201.0,509.94,510.12,509.61,509.83,5201.0
2021-04-30 14:35:00,509.6,509.81,509.51,509.64,4841.0,509.6,509.81,509.51,509.64,4841.0
2021-04-30 14:40:00,509.63,510.45,509.52,510.13,6661.0,509.63,510.45,509.52,510.13,6661.0
2021-04-30 14:45:00,510.12,510.12,509.7,509.88,7136.0,510.12,510.12,509.7,509.88,7136.0
2021-04-30 14:50:00,509.82,509.92,509.14,509.14,12953.0,509.82,509.92,509.14,509.14,12953.0
2021-04-30 14:55:00,509.2,509.72,509.2,509.29,8351.0,509.2,509.72,509.2,509.29,8351.0
2021-04-30 15:00:00,509.3,510.05,508.9,509.05,10620.0,509.3,510.05,508.9,509.05,10620.0
2021-04-30 15:05:00,509.11,509.3,508.44,508.64,7836.0,509.11,509.3,508.44,508.64,7836.0
2021-04-30 15:10:00,508.71,509.28,508.68,508.68,7300.0,508.71,509.28,508.68,508.68,7300.0
2021-04-30 15:15:00,508.76,508.89,508.18,508.39,9264.0,508.76,508.89,508.18,508.39,9264.0
2021-04-30 15:20:00,508.41,509.4,508.32,509.32,12604.0,508.41,509.4,508.32,509.32,12604.0
2021-04-30 15:25:00,509.4,509.76,509.0,509.7,11939.0,509.4,509.76,509.0,509.7,11939.0
2021-04-30 15:30:00,509.67,509.69,509.11,509.33,15726.0,509.67,509.69,509.11,509.33,15726.0
2021-04-30 15:35:00,509.22,509.46,508.98,509.13,11665.0,509.22,509.46,508.98,509.13,11665.0
2021-04-30 15:40:00,509.01,509.01,508.22,508.27,16995.0,509.01,509.01,508.22,508.27,16995.0
2021-04-30 15:45:00,508.18,508.94,507.58,508.94,25427.0,508.18,508.94,507.58,508.94,25427.0
2021-04-30 15:50:00,508.68,508.86,507.26,507.26,52911.0,508.68,508.86,507.26,507.26,52911.0
2021-04-30 15:55:00,507.46,508.62,507.15,508.61,131151.0,507.46,508.62,507.15,508.61,131151.0
2021-05-03 09:30:00,511.02,511.74,508.74,508.74,31088.0,511.02,511.74,508.74,508.74,31088.0
2021-05-03 09:35:00,508.59,508.77,506.69,507.18,7037.0,508.59,508.77,506.69,507.18,7037.0
2021-05-03 09:40:00,507.07,508.73,506.95,507.45,13236.0,507.07,508.73,506.95,507.45,13236.0
2021-05-03 09:45:00,507.37,507.37,506.41,507.18,6398.0,507.37,507.37,506.41,507.18,6398.0
2021-05-03 09:50:00,507.52,507.73,506.86,507.21,2892.0,507.52,507.73,506.86,507.21,2892.0
2021-05-03 09:55:00,507.19,507.5,505.53,506.05,10766.0,507.19,507.5,505.53,506.05,10766.0
2021-05-03 10:00:00,505.89,507.69,505.47,507.67,9404.0,505.89,507.69,505.47,507.67,9404.0
2021-05-03 10:05:00,507.53,509.34,507.53,509.17,7475.0,507.53,509.34,507.53,509.17,7475.0
2021-05-03 10:10:00,509.29,509.53,508.68,509.49,10200.0,509.29,509.53,508.68,509.49,10200.0
2021-05-03 10:15:00,509.64,510.4,509.64,510.11,7351.0,509.64,510.4,509.64,510.11,7351.0
2021-05-03 10:20:00,510.19,510.4,508.99,509.0,8893.0,510.19,510.4,508.99,509.0,8893.0
2021-05-03 10:25:00,508.85,509.33,508.19,509.05,15778.0,508.85,509.33,508.19,509.05,15778.0
2021-05-03 10:30:00,509.44,510.09,508.94,509.93,7132.0,509.44,510.09,508.94,509.93,7132.0
2021-05-03 10:35:00,509.94,510.08,507.75,507.77,8517.0,509.94,510.08,507.75,507.77,8517.0
2021-05-03 10:40:00,507.56,507.68,507.06,507.29,7191.0,507.56,507.68,507.06,507.29,7191.0
2021-05-03 10:45:00,507.13,508.12,506.65,507.65,8332.0,507.13,508.12,506.65,507.65,8332.0
2021-05-03 10:50:00,507.69,508.3,506.18,506.58,5068.0,507.69,508.3,506.18,506.58,5068.0
2021-05-03 10:55:00,506.75,506.92,506.4,506.51,6561.0,506.75,506.92,506.4,506.51,6561.0
2021-05-03 11:00:00,506.31,506.94,506.08,506.49,5420.0,506.31,506.94,506.08,506.49,5420.0
2021-05-03 11:05:00,506.55,507.38,506.37,507.23,6769.0,506.55,507.38,506.37,507.23,6769.0
2021-05-03 11:10:00,507.0,507.0,504.78,505.13,7505.0,507.0,507.0,504.78,505.13,7505.0
2021-05-03 11:15:00,505.0,506.06,505.0,505.65,3985.0,505.0,506.06,505.0,505.65,3985.0
2021-05-03 11:20:00,505.6,506.18,505.39,505.51,9038.0,505.6,506.18,505.39,505.51,9038.0
2021-05-03 11:25:00,505.34,505.34,504.13,504.62,5747.0,505.34,505.34,504.13,504.62,5747.0
2021-05-03 11:30:00,504.58,505.76,504.58,505.75,5290.0,504.58,505.76,504.58,505.75,5290.0
2021-05-03 11:35:00,505.83,505.9,505.24,505.48,6420.0,505.83,505.9,505.24,505.48,6420.0
2021-05-03 11:40:00,505.55,505.93,505.46,505.93,5376.0,505.55,505.93,505.46,505.93,5376.0
2021-05-03 11:45:00,505.98,506.06,505.18,505.18,8524.0,505.98,506.06,505.18,505.18,8524.0
2021-05-03 11:50:00,505.07,505.16,504.52,505.03,4547.0,505.07,505.16,504.52,505.03,4547.0
2021-05-03 11:55:00,504.88,505.82,504.87,505.65,4787.0,504.88,505.82,504.87,505.65,4787.0
2021-05-03 12:00:00,505.59,505.59,504.83,505.23,5654.0,505.59,505.59,504.83,505.23,5654.0
2021-05-03 12:05:00,505.0,505.38,504.99,504.99,3889.0,505.0,505.38,504.99,504.99,3889.0
2021-05-03 12:10:00,504.97,504.97,504.58,504.75,3414.0,504.97,504.97,504.58,504.75,3414.0
2021-05-03 12:15:00,504.62,504.62,504.0,504.0,5069.0,504.62,504.62,504.0,504.0,5069.0
2021-05-03 12:20:00,503.73,504.45,503.51,503.79,11400.0,503.73,504.45,503.51,503.79,11400.0
2021-05-03 12:25:00,503.69,504.01,502.74,503.0,7785.0,503.69,504.01,502.74,503.0,7785.0
2021-05-03 12:30:00,503.11,503.31,502.42,503.31,4519.0,503.11,503.31,502.42,503.31,4519.0
2021-05-03 12:35:00,503.15,503.19,502.47,502.59,4309.0,503.15,503.19,502.47,502.59,4309.0
2021-05-03 12:40:00,502.59,502.84,501.58,501.73,12007.0,502.59,502.84,501.58,501.73,12007.0
2021-05-03 12:45:00,501.66,501.76,501.12,501.17,9421.0,501.66,501.76,501.12,501.17,9421.0
2021-05-03 12:50:00,501.28,502.38,501.26,502.09,12102.0,501.28,502.38,501.26,502.09,12102.0
2021-05-03 12:55:00,502.16,502.42,501.85,502.04,4739.0,502.16,502.42,501.85,502.04,4739.0
2021-05-03 13:00:00,502.17,503.02,502.17,502.89,8432.0,502.17,503.02,502.17,502.89,8432.0
2021-05-03 13:05:00,502.92,503.07,502.69,502.9,2659.0,502.92,503.07,502.69,502.9,2659.0
2021-05-03 13:10:00,502.89,502.89,502.41,502.55,4619.0,502.89,502.89,502.41,502.55,4619.0
2021-05-03 13:15:00,502.49,502.89,502.29,502.6,6026.0,502.49,502.89,502.29,502.6,6026.0
2021-05-03 13:20:00,502.64,502.94,501.92,501.92,4890.0,502.64,502.94,501.92,501.92,4890.0
2021-05-03 13:25:00,501.86,501.9,501.39,501.49,3720.0,501.86,501.9,501.39,501.49,3720.0
2021-05-03 13:30:00,501.36,501.77,501.28,501.66,6122.0,501.36,501.77,501.28,501.66,6122.0
2021-05-03 13:35:00,501.66,502.03,501.34,501.72,4627.0,501.66,502.03,501.34,501.72,4627.0
2021-05-03 13:40:00,501.65,502.24,501.65,502.04,4714.0,501.65,502.24,501.65,502.04,4714.0
2021-05-03 13:45:00,502.03,502.69,502.02,502.69,1786.0,502.03,502.69,502.02,502.69,1786.0
2021-05-03 13:50:00,502.71,502.78,502.15,502.24,3699.0,502.71,502.78,502.15,502.24,3699.0
2021-05-03 13:55:00,502.38,502.38,502.08,502.31,5982.0,502.38,502.38,502.08,502.31,5982.0
2021-05-03 14:00:00,502.49,502.91,502.33,502.36,4560.0,502.49,502.91,502.33,502.36,4560.0
2021-05-03 14:05:00,502.34,502.98,502.34,502.4,6700.0,502.34,502.98,502.34,502.4,6700.0
2021-05-03 14:10:00,502.37,502.78,502.34,502.78,3962.0,502.37,502.78,502.34,502.78,3962.0
2021-05-03 14:15:00,502.84,502.84,502.45,502.72,5037.0,502.84,502.84,502.45,502.72,5037.0
2021-05-03 14:20:00,502.52,502.78,502.42,502.58,3602.0,502.52,502.78,502.42,502.58,3602.0
2021-05-03 14:25:00,502.58,503.23,502.57,503.23,2937.0,502.58,503.23,502.57,503.23,2937.0
2021-05-03 14:30:00,503.37,503.75,503.37,503.5,4882.0,503.37,503.75,503.37,503.5,4882.0
2021-05-03 14:35:00,503.53,503.53,502.85,503.09,3795.0,503.53,503.53,502.85,503.09,3795.0
2021-05-03 14:40:00,503.06,503.27,502.7,502.88,4485.0,503.06,503.27,502.7,502.88,4485.0
2021-05-03 14:45:00,502.92,503.12,502.81,503.04,3128.0,502.92,503.12,502.81,503.04,3128.0
2021-05-03 14:50:00,502.87,503.26,502.87,503.26,6120.0,502.87,503.26,502.87,503.26,6120.0
2021-05-03 14:55:00,503.29,503.31,502.95,503.29,6915.0,503.29,503.31,502.95,503.29,6915.0
2021-05-03 15:00:00,503.41,503.48,503.14,503.23,6412.0,503.41,503.48,503.14,503.23,6412.0
2021-05-03 15:05:00,503.13,503.63,502.87,503.36,9432.0,503.13,503.63,502.87,503.36,9432.0
2021-05-03 15:10:00,503.38,503.44,502.87,502.87,5286.0,503.38,503.44,502.87,502.87,5286.0
2021-05-03 15:15:00,502.84,503.45,502.55,503.13,5070.0,502.84,503.45,502.55,503.13,5070.0
2021-05-03 15:20:00,503.11,503.14,502.18,502.4,10528.0,503.11,503.14,502.18,502.4,10528.0
2021-05-03 15:25:00,502.45,503.0,502.38,502.85,7027.0,502.45,503.0,502.38,502.85,7027.0
2021-05-03 15:30:00,502.91,502.91,502.45,502.82,6796.0,502.91,502.91,502.45,502.82,6796.0
2021-05-03 15:35:00,502.84,503.0,502.54,502.82,6802.0,502.84,503.0,502.54,502.82,6802.0
2021-05-03 15:40:00,502.84,503.15,502.65,503.15,9689.0,502.84,503.15,502.65,503.15,9689.0
2021-05-03 15:45:00,503.13,503.26,502.63,502.63,13651.0,503.13,503.26,502.63,502.63,13651.0
2021-05-03 15:50:00,502.67,503.21,502.61,502.95,30516.0,502.67,503.21,502.61,502.95,30516.0
2021-05-03 15:55:00,502.75,503.5,502.51,503.47,45630.0,502.75,503.5,502.51,503.47,45630.0
2021-05-04 09:30:00,499.47,499.59,493.61,494.51,60009.0,499.47,499.59,493.61,494.51,60009.0
2021-05-04 09:35:00,494.22,495.47,494.1,494.3,19889.0,494.22,495.47,494.1,494.3,19889.0
2021-05-04 09:40:00,494.31,494.54,493.31,493.68,26353.0,494.31,494.54,493.31,493.68,26353.0
2021-05-04 09:45:00,493.46,494.65,493.45,493.76,20517.0,493.46,494.65,493.45,493.76,20517.0
2021-05-04 09:50:00,493.76,494.51,492.87,494.22,14983.0,493.76,494.51,492.87,494.22,14983.0
2021-05-04 09:55:00,494.19,494.49,492.65,492.93,9174.0,494.19,494.49,492.65,492.93,9174.0
2021-05-04 10:00:00,492.81,493.58,492.4,493.52,16581.0,492.81,493.58,492.4,493.52,16581.0
2021-05-04 10:05:00,493.27,494.16,493.21,493.92,9538.0,493.27,494.16,493.21,493.92,9538.0
2021-05-04 10:10:00,493.62,493.62,491.57,492.78,20855.0,493.62,493.62,491.57,492.78,20855.0
2021-05-04 10:15:00,492.63,493.49,491.83,492.71,24224.0,492.63,493.49,491.83,492.71,24224.0
2021-05-04 10:20:00,492.66,492.8,491.93,492.29,13710.0,492.66,492.8,491.93,492.29,13710.0
2021-05-04 10:25:00,492.04,492.98,491.58,492.58,11404.0,492.04,492.98,491.58,492.58,11404.0
2021-05-04 10:30:00,492.43,492.43,491.55,492.05,13398.0,492.43,492.43,491.55,492.05,13398.0
2021-05-04 10:35:00,491.92,492.49,491.53,492.1,6169.0,491.92,492.49,491.53,492.1,6169.0
2021-05-04 10:40:00,492.23,492.71,491.01,491.39,14853.0,492.23,492.71,491.01,491.39,14853.0
2021-05-04 10:45:00,491.31,491.51,490.01,490.44,12819.0,491.31,491.51,490.01,490.44,12819.0
2021-05-04 10:50:00,490.29,491.41,490.27,490.59,7226.0,490.29,491.41,490.27,490.59,7226.0
2021-05-04 10:55:00,490.64,491.15,489.92,490.13,10676.0,490.64,491.15,489.92,490.13,10676.0
2021-05-04 11:00:00,490.2,490.77,489.86,490.53,7952.0,490.2,490.77,489.86,490.53,7952.0
2021-05-04 11:05:00,490.63,490.95,490.0,490.48,12992.0,490.63,490.95,490.0,490.48,12992.0
2021-05-04 11:10:00,490.43,490.43,488.55,488.87,18240.0,490.43,490.43,488.55,488.87,18240.0
2021-05-04 11:15:00,488.88,488.93,487.38,488.3,22483.0,488.88,488.93,487.38,488.3,22483.0
2021-05-04 11:20:00,488.2,488.2,487.33,487.75,11333.0,488.2,488.2,487.33,487.75,11333.0
2021-05-04 11:25:00,487.54,488.44,487.33,488.2,25477.0,487.54,488.44,487.33,488.2,25477.0
2021-05-04 11:30:00,488.04,488.17,487.1,487.37,15111.0,488.04,488.17,487.1,487.37,15111.0
2021-05-04 11:35:00,487.0,487.25,486.65,486.78,9225.0,487.0,487.25,486.65,486.78,9225.0
2021-05-04 11:40:00,486.55,486.85,486.05,486.37,11588.0,486.55,486.85,486.05,486.37,11588.0
2021-05-04 11:45:00,486.35,486.5,485.5,486.02,15068.0,486.35,486.5,485.5,486.02,15068.0
2021-05-04 11:50:00,485.35,485.8,484.83,485.35,18647.0,485.35,485.8,484.83,485.35,18647.0
2021-05-04 11:55:00,485.16,486.03,484.99,485.84,10243.0,485.16,486.03,484.99,485.84,10243.0
2021-05-04 12:00:00,485.75,486.55,485.61,486.31,10016.0,485.75,486.55,485.61,486.31,10016.0
2021-05-04 12:05:00,486.31,487.19,486.12,487.01,7665.0,486.31,487.19,486.12,487.01,7665.0
2021-05-04 12:10:00,487.11,488.82,487.11,488.42,19355.0,487.11,488.82,487.11,488.42,19355.0
2021-05-04 12:15:00,488.33,488.57,487.29,487.65,12952.0,488.33,488.57,487.29,487.65,12952.0
2021-05-04 12:20:00,487.8,487.8,486.93,487.15,7953.0,487.8,487.8,486.93,487.15,7953.0
2021-05-04 12:25:00,487.22,487.6,487.01,487.27,9293.0,487.22,487.6,487.01,487.27,9293.0
2021-05-04 12:30:00,487.39,487.49,486.75,486.86,8975.0,487.39,487.49,486.75,486.86,8975.0
2021-05-04 12:35:00,486.96,487.23,486.59,486.82,8839.0,486.96,487.23,486.59,486.82,8839.0
2021-05-04 12:40:00,486.64,487.0,486.29,486.42,6788.0,486.64,487.0,486.29,486.42,6788.0
2021-05-04 12:45:00,486.33,486.81,486.06,486.75,4690.0,486.33,486.81,486.06,486.75,4690.0
2021-05-04 12:50:00,486.83,488.05,486.83,487.74,3450.0,486.83,488.05,486.83,487.74,3450.0
2021-05-04 12:55:00,487.62,488.17,487.53,487.63,6506.0,487.62,488.17,487.53,487.63,6506.0
2021-05-04 13:00:00,487.54,489.0,487.5,489.0,6700.0,487.54,489.0,487.5,489.0,6700.0
2021-05-04 13:05:00,488.91,489.39,488.5,489.15,16783.0,488.91,489.39,488.5,489.15,16783.0
2021-05-04 13:10:00,489.21,489.65,488.86,489.65,4585.0,489.21,489.65,488.86,489.65,4585.0
2021-05-04 13:15:00,489.36,489.71,488.61,488.82,6500.0,489.36,489.71,488.61,488.82,6500.0
2021-05-04 13:20:00,488.94,488.99,488.29,488.66,4024.0,488.94,488.99,488.29,488.66,4024.0
2021-05-04 13:25:00,488.64,489.42,488.64,489.12,5456.0,488.64,489.42,488.64,489.12,5456.0
2021-05-04 13:30:00,488.89,489.24,488.56,489.04,4122.0,488.89,489.24,488.56,489.04,4122.0
2021-05-04 13:35:00,489.09,489.09,488.65,488.81,3753.0,489.09,489.09,488.65,488.81,3753.0
2021-05-04 13:40:00,488.66,488.73,488.11,488.22,3506.0,488.66,488.73,488.11,488.22,3506.0
2021-05-04 13:45:00,488.1,488.18,487.41,487.86,7381.0,488.1,488.18,487.41,487.86,7381.0
2021-05-04 13:50:00,488.09,488.09,487.52,487.66,5199.0,488.09,488.09,487.52,487.66,5199.0
2021-05-04 13:55:00,487.51,487.8,487.35,487.51,5451.0,487.51,487.8,487.35,487.51,5451.0
2021-05-04 14:00:00,487.47,487.55,487.14,487.55,4248.0,487.47,487.55,487.14,487.55,4248.0
2021-05-04 14:05:00,487.7,487.91,487.25,487.43,6903.0,487.7,487.91,487.25,487.43,6903.0
2021-05-04 14:10:00,487.47,488.25,487.23,488.2,5889.0,487.47,488.25,487.23,488.2,5889.0
2021-05-04 14:15:00,488.56,488.61,488.13,488.52,4671.0,488.56,488.61,488.13,488.52,4671.0
2021-05-04 14:20:00,488.59,489.05,488.2,488.28,7945.0,488.59,489.05,488.2,488.28,7945.0
2021-05-04 14:25:00,488.29,488.29,487.22,487.7,5268.0,488.29,488.29,487.22,487.7,5268.0
2021-05-04 14:30:00,487.72,488.4,487.58,488.39,7782.0,487.72,488.4,487.58,488.39,7782.0
2021-05-04 14:35:00,488.29,488.63,488.16,488.45,3954.0,488.29,488.63,488.16,488.45,3954.0
2021-05-04 14:40:00,488.53,488.75,488.0,488.5,4453.0,488.53,488.75,488.0,488.5,4453.0
2021-05-04 14:45:00,488.43,489.19,488.43,489.19,6906.0,488.43,489.19,488.43,489.19,6906.0
2021-05-04 14:50:00,489.14,489.23,488.83,488.83,5511.0,489.14,489.23,488.83,488.83,5511.0
2021-05-04 14:55:00,488.94,489.28,488.76,488.98,7481.0,488.94,489.28,488.76,488.98,7481.0
2021-05-04 15:00:00,488.83,489.02,488.2,488.92,8215.0,488.83,489.02,488.2,488.92,8215.0
2021-05-04 15:05:00,488.88,488.89,488.03,488.31,11074.0,488.88,488.89,488.03,488.31,11074.0
2021-05-04 15:10:00,488.35,488.69,488.03,488.07,5628.0,488.35,488.69,488.03,488.07,5628.0
2021-05-04 15:15:00,488.19,489.35,488.19,489.35,11892.0,488.19,489.35,488.19,489.35,11892.0
2021-05-04 15:20:00,489.22,489.36,488.64,488.69,9762.0,489.22,489.36,488.64,488.69,9762.0
2021-05-04 15:25:00,488.59,488.73,488.15,488.57,15386.0,488.59,488.73,488.15,488.57,15386.0
2021-05-04 15:30:00,488.5,489.45,488.16,489.24,13489.0,488.5,489.45,488.16,489.24,13489.0
2021-05-04 15:35:00,489.37,490.29,489.35,490.12,21520.0,489.37,490.29,489.35,490.12,21520.0
2021-05-04 15:40:00,490.21,490.21,488.97,489.18,16273.0,490.21,490.21,488.97,489.18,16273.0
2021-05-04 15:45:00,489.22,489.33,488.44,488.91,15061.0,489.22,489.33,488.44,488.91,15061.0
2021-05-04 15:50:00,489.17,490.44,489.01,489.25,48473.0,489.17,490.44,489.01,489.25,48473.0
2021-05-04 15:55:00,489.08,491.0,488.72,490.76,113636.0,489.08,491.0,488.72,490.76,113636.0
2021-05-05 09:30:00,495.69,498.63,495.06,495.95,57170.0,495.69,498.63,495.06,495.95,57170.0
2021-05-05 09:35:00,495.63,495.76,492.64,492.68,15352.0,495.63,495.76,492.64,492.68,15352.0
2021-05-05 09:40:00,492.79,494.65,492.13,494.34,12859.0,492.79,494.65,492.13,494.34,12859.0
2021-05-05 09:45:00,494.47,494.64,493.03,493.25,6160.0,494.47,494.64,493.03,493.25,6160.0
2021-05-05 09:50:00,493.09,493.44,492.21,493.21,7824.0,493.09,493.44,492.21,493.21,7824.0
2021-05-05 09:55:00,493.35,493.43,492.01,492.26,8958.0,493.35,493.43,492.01,492.26,8958.0
2021-05-05 10:00:00,492.6,492.9,490.72,491.2,14354.0,492.6,492.9,490.72,491.2,14354.0
2021-05-05 10:05:00,491.24,492.64,491.12,492.48,6962.0,491.24,492.64,491.12,492.48,6962.0
2021-05-05 10:10:00,492.22,492.99,491.84,492.89,11200.0,492.22,492.99,491.84,492.89,11200.0
2021-05-05 10:15:00,492.92,493.98,492.68,493.68,11531.0,492.92,493.98,492.68,493.68,11531.0
2021-05-05 10:20:00,493.6,493.71,491.93,492.77,23027.0,493.6,493.71,491.93,492.77,23027.0
2021-05-05 10:25:00,492.89,494.15,492.89,494.03,7405.0,492.89,494.15,492.89,494.03,7405.0
2021-05-05 10:30:00,493.75,494.97,493.75,494.82,9420.0,493.75,494.97,493.75,494.82,9420.0
2021-05-05 10:35:00,494.7,494.78,493.8,493.85,3566.0,494.7,494.78,493.8,493.85,3566.0
2021-05-05 10:40:00,493.92,495.32,493.92,495.22,10335.0,493.92,495.32,493.92,495.22,10335.0
2021-05-05 10:45:00,495.33,495.41,494.52,494.52,5129.0,495.33,495.41,494.52,494.52,5129.0
2021-05-05 10:50:00,494.74,495.24,494.43,494.44,4674.0,494.74,495.24,494.43,494.44,4674.0
2021-05-05 10:55:00,494.61,494.96,494.36,494.77,4683.0,494.61,494.96,494.36,494.77,4683.0
2021-05-05 11:00:00,494.6,494.82,493.9,494.75,6083.0,494.6,494.82,493.9,494.75,6083.0
2021-05-05 11:05:00,494.88,495.07,494.22,494.4,5629.0,494.88,495.07,494.22,494.4,5629.0
2021-05-05 11:10:00,494.27,494.69,493.75,493.75,3348.0,494.27,494.69,493.75,493.75,3348.0
2021-05-05 11:15:00,493.83,494.53,493.83,494.17,3743.0,493.83,494.53,493.83,494.17,3743.0
2021-05-05 11:20:00,494.4,494.72,493.67,493.67,4980.0,494.4,494.72,493.67,493.67,4980.0
2021-05-05 11:25:00,493.43,493.75,492.8,493.6,4935.0,493.43,493.75,492.8,493.6,4935.0
2021-05-05 11:30:00,493.6,494.71,493.48,494.34,4502.0,493.6,494.71,493.48,494.34,4502.0
2021-05-05 11:35:00,494.53,494.53,493.53,493.53,2507.0,494.53,494.53,493.53,493.53,2507.0
2021-05-05 11:40:00,493.72,493.72,493.15,493.35,4075.0,493.72,493.72,493.15,493.35,4075.0
2021-05-05 11:45:00,493.42,493.42,492.89,493.3,3551.0,493.42,493.42,492.89,493.3,3551.0
2021-05-05 11:50:00,493.27,494.0,493.26,493.7,2978.0,493.27,494.0,493.26,493.7,2978.0
2021-05-05 11:55:00,493.68,494.37,493.67,494.03,4215.0,493.68,494.37,493.67,494.03,4215.0
2021-05-05 12:00:00,493.92,494.04,493.76,494.04,5850.0,493.92,494.04,493.76,494.04,5850.0
2021-05-05 12:05:00,493.91,494.33,493.75,493.93,5139.0,493.91,494.33,493.75,493.93,5139.0
2021-05-05 12:10:00,493.95,494.02,493.51,493.51,4002.0,493.95,494.02,493.51,493.51,4002.0
2021-05-05 12:15:00,493.63,493.64,493.27,493.27,2944.0,493.63,493.64,493.27,493.27,2944.0
2021-05-05 12:20:00,493.33,493.62,492.86,492.86,5574.0,493.33,493.62,492.86,492.86,5574.0
2021-05-05 12:25:00,492.98,493.11,492.78,493.02,4437.0,492.98,493.11,492.78,493.02,4437.0
2021-05-05 12:30:00,493.12,493.33,492.43,492.43,5929.0,493.12,493.33,492.43,492.43,5929.0
2021-05-05 12:35:00,492.25,492.53,491.75,491.75,4456.0,492.25,492.53,491.75,491.75,4456.0
2021-05-05 12:40:00,491.44,491.48,491.15,491.34,13854.0,491.44,491.48,491.15,491.34,13854.0
2021-05-05 12:45:00,491.28,491.7,491.26,491.68,4026.0,491.28,491.7,491.26,491.68,4026.0
2021-05-05 12:50:00,491.87,492.17,491.82,492.02,3882.0,491.87,492.17,491.82,492.02,3882.0
2021-05-05 12:55:00,492.09,492.17,490.94,491.0,3104.0,492.09,492.17,490.94,491.0,3104.0
2021-05-05 13:00:00,490.98,491.36,490.66,490.88,3610.0,490.98,491.36,490.66,490.88,3610.0
2021-05-05 13:05:00,490.96,491.07,490.45,490.94,4275.0,490.96,491.07,490.45,490.94,4275.0
2021-05-05 13:10:00,490.96,491.67,490.6,491.23,9795.0,490.96,491.67,490.6,491.23,9795.0
2021-05-05 13:15:00,491.12,491.74,490.82,491.7,4100.0,491.12,491.74,490.82,491.7,4100.0
2021-05-05 13:20:00,491.79,491.92,491.19,491.37,7673.0,491.79,491.92,491.19,491.37,7673.0
2021-05-05 13:25:00,491.3,492.16,491.26,492.16,5000.0,491.3,492.16,491.26,492.16,5000.0
2021-05-05 13:30:00,492.23,492.28,491.86,492.0,3700.0,492.23,492.28,491.86,492.0,3700.0
2021-05-05 13:35:00,491.91,492.21,491.69,491.97,5319.0,491.91,492.21,491.69,491.97,5319.0
2021-05-05 13:40:00,492.04,492.67,492.04,492.67,2800.0,492.04,492.67,492.04,492.67,2800.0
2021-05-05 13:45:00,492.63,492.98,492.63,492.81,3613.0,492.63,492.98,492.63,492.81,3613.0
2021-05-05 13:50:00,492.85,492.98,492.75,492.75,3524.0,492.85,492.98,492.75,492.75,3524.0
2021-05-05 13:55:00,492.66,492.66,491.23,491.56,7072.0,492.66,492.66,491.23,491.56,7072.0
2021-05-05 14:00:00,491.56,491.94,490.78,490.84,9954.0,491.56,491.94,490.78,490.84,9954.0
2021-05-05 14:05:00,490.68,491.11,490.08,490.22,5358.0,490.68,491.11,490.08,490.22,5358.0
2021-05-05 14:10:00,490.35,490.78,490.25,490.78,4412.0,490.35,490.78,490.25,490.78,4412.0
2021-05-05 14:15:00,490.77,490.88,490.12,490.46,4652.0,490.77,490.88,490.12,490.46,4652.0
2021-05-05 14:20:00,490.46,490.6,490.0,490.26,6615.0,490.46,490.6,490.0,490.26,6615.0
2021-05-05 14:25:00,490.21,490.65,489.7,490.6,4910.0,490.21,490.65,489.7,490.6,4910.0
2021-05-05 14:30:00,490.46,490.81,490.41,490.81,7628.0,490.46,490.81,490.41,490.81,7628.0
2021-05-05 14:35:00,490.71,490.89,490.54,490.54,5385.0,490.71,490.89,490.54,490.54,5385.0
2021-05-05 14:40:00,490.52,490.73,490.29,490.58,7000.0,490.52,490.73,490.29,490.58,7000.0
2021-05-05 14:45:00,490.66,490.69,490.0,490.37,9500.0,490.66,490.69,490.0,490.37,9500.0
2021-05-05 14:50:00,490.42,490.44,489.79,489.84,10319.0,490.42,490.44,489.79,489.84,10319.0
2021-05-05 14:55:00,489.93,490.03,489.43,489.63,5766.0,489.93,490.03,489.43,489.63,5766.0
2021-05-05 15:00:00,489.57,489.7,488.94,489.05,9226.0,489.57,489.7,488.94,489.05,9226.0
2021-05-05 15:05:00,488.93,489.27,488.56,488.57,11570.0,488.93,489.27,488.56,488.57,11570.0
2021-05-05 15:10:00,488.37,488.75,488.03,488.12,10236.0,488.37,488.75,488.03,488.12,10236.0
2021-05-05 15:15:00,488.14,488.15,487.43,487.83,7752.0,488.14,488.15,487.43,487.83,7752.0
2021-05-05 15:20:00,487.83,487.84,486.38,486.64,10990.0,487.83,487.84,486.38,486.64,10990.0
2021-05-05 15:25:00,486.41,486.66,485.76,486.26,19589.0,486.41,486.66,485.76,486.26,19589.0
2021-05-05 15:30:00,486.05,486.81,485.83,486.6,30533.0,486.05,486.81,485.83,486.6,30533.0
2021-05-05 15:35:00,486.64,487.19,486.04,487.19,26544.0,486.64,487.19,486.04,487.19,26544.0
2021-05-05 15:40:00,487.12,487.2,486.43,486.8,25318.0,487.12,487.2,486.43,486.8,25318.0
2021-05-05 15:45:00,486.86,487.03,486.09,486.23,23465.0,486.86,487.03,486.09,486.23,23465.0
2021-05-05 15:50:00,485.72,486.6,484.44,486.26,69351.0,485.72,486.6,484.44,486.26,69351.0
2021-05-05 15:55:00,486.32,486.7,486.09,486.69,79297.0,486.32,486.7,486.09,486.69,79297.0
2021-05-06 09:30:00,485.69,485.89,480.7,480.79,62283.0,485.69,485.89,480.7,480.79,62283.0
2021-05-06 09:35:00,480.93,483.8,480.51,483.55,39459.0,480.93,483.8,480.51,483.55,39459.0
2021-05-06 09:40:00,483.44,483.44,480.57,480.9,23836.0,483.44,483.44,480.57,480.9,23836.0
2021-05-06 09:45:00,481.06,482.22,480.73,481.16,44178.0,481.06,482.22,480.73,481.16,44178.0
2021-05-06 09:50:00,481.16,483.34,480.01,480.37,29551.0,481.16,483.34,480.01,480.37,29551.0
2021-05-06 09:55:00,480.19,480.19,478.35,478.52,44766.0,480.19,480.19,478.35,478.52,44766.0
2021-05-06 10:00:00,478.51,479.35,477.24,478.45,36723.0,478.51,479.35,477.24,478.45,36723.0
2021-05-06 10:05:00,478.6,479.18,478.07,478.77,22457.0,478.6,479.18,478.07,478.77,22457.0
2021-05-06 10:10:00,478.76,479.67,478.07,478.09,20600.0,478.76,479.67,478.07,478.09,20600.0
2021-05-06 10:15:00,478.3,478.64,477.45,477.45,19347.0,478.3,478.64,477.45,477.45,19347.0
2021-05-06 10:20:00,477.37,478.97,477.25,478.87,14178.0,477.37,478.97,477.25,478.87,14178.0
2021-05-06 10:25:00,478.79,479.27,478.45,478.45,11603.0,478.79,479.27,478.45,478.45,11603.0
2021-05-06 10:30:00,478.22,478.83,477.32,478.6,23194.0,478.22,478.83,477.32,478.6,23194.0
2021-05-06 10:35:00,478.53,480.0,478.27,479.91,19363.0,478.53,480.0,478.27,479.91,19363.0
2021-05-06 10:40:00,480.01,480.94,479.88,479.88,9795.0,480.01,480.94,479.88,479.88,9795.0
2021-05-06 10:45:00,479.94,480.17,479.33,479.39,10454.0,479.94,480.17,479.33,479.39,10454.0
2021-05-06 10:50:00,479.57,480.53,479.3,479.43,13698.0,479.57,480.53,479.3,479.43,13698.0
2021-05-06 10:55:00,479.43,479.58,477.96,478.77,19252.0,479.43,479.58,477.96,478.77,19252.0
2021-05-06 11:00:00,478.76,478.87,478.0,478.39,10376.0,478.76,478.87,478.0,478.39,10376.0
2021-05-06 11:05:00,478.37,478.44,476.69,476.92,11046.0,478.37,478.44,476.69,476.92,11046.0
2021-05-06 11:10:00,477.04,477.16,476.01,476.22,32471.0,477.04,477.16,476.01,476.22,32471.0
2021-05-06 11:15:00,476.15,476.88,475.92,476.35,23571.0,476.15,476.88,475.92,476.35,23571.0
2021-05-06 11:20:00,476.33,477.83,476.17,477.83,10826.0,476.33,477.83,476.17,477.83,10826.0
2021-05-06 11:25:00,477.76,478.15,476.96,477.95,22209.0,477.76,478.15,476.96,477.95,22209.0
2021-05-06 11:30:00,477.98,478.33,477.04,478.33,24205.0,477.98,478.33,477.04,478.33,24205.0
2021-05-06 11:35:00,478.18,478.67,477.96,478.44,9311.0,478.18,478.67,477.96,478.44,9311.0
2021-05-06 11:40:00,478.42,479.74,478.41,479.45,20162.0,478.42,479.74,478.41,479.45,20162.0
2021-05-06 11:45:00,479.36,480.16,479.08,480.16,17171.0,479.36,480.16,479.08,480.16,17171.0
2021-05-06 11:50:00,480.3,481.46,480.26,480.74,31975.0,480.3,481.46,480.26,480.74,31975.0
2021-05-06 11:55:00,480.82,481.54,480.79,481.05,7224.0,480.82,481.54,480.79,481.05,7224.0
2021-05-06 12:00:00,481.09,481.83,480.93,481.66,10860.0,481.09,481.83,480.93,481.66,10860.0
2021-05-06 12:05:00,481.81,481.81,481.22,481.23,3974.0,481.81,481.81,481.22,481.23,3974.0
2021-05-06 12:10:00,481.2,481.75,480.86,481.03,5511.0,481.2,481.75,480.86,481.03,5511.0
2021-05-06 12:15:00,481.19,481.9,480.98,481.52,5810.0,481.19,481.9,480.98,481.52,5810.0
2021-05-06 12:20:00,481.3,481.68,480.88,481.27,9125.0,481.3,481.68,480.88,481.27,9125.0
2021-05-06 12:25:00,481.23,482.56,481.23,482.56,6118.0,481.23,482.56,481.23,482.56,6118.0
2021-05-06 12:30:00,482.58,483.41,482.58,482.92,6865.0,482.58,483.41,482.58,482.92,6865.0
2021-05-06 12:35:00,482.92,483.15,482.0,482.3,10720.0,482.92,483.15,482.0,482.3,10720.0
2021-05-06 12:40:00,482.21,482.47,482.05,482.1,5136.0,482.21,482.47,482.05,482.1,5136.0
2021-05-06 12:45:00,482.14,482.37,481.66,482.23,4942.0,482.14,482.37,481.66,482.23,4942.0
2021-05-06 12:50:00,482.32,482.82,482.11,482.2,10869.0,482.32,482.82,482.11,482.2,10869.0
2021-05-06 12:55:00,482.21,482.29,481.49,481.78,6716.0,482.21,482.29,481.49,481.78,6716.0
2021-05-06 13:00:00,481.66,482.53,481.48,482.44,9538.0,481.66,482.53,481.48,482.44,9538.0
2021-05-06 13:05:00,482.4,482.53,481.58,481.58,3754.0,482.4,482.53,481.58,481.58,3754.0
2021-05-06 13:10:00,481.45,481.7,481.0,481.2,5255.0,481.45,481.7,481.0,481.2,5255.0
2021-05-06 13:15:00,481.2,481.21,479.92,479.92,15810.0,481.2,481.21,479.92,479.92,15810.0
2021-05-06 13:20:00,480.04,480.09,479.43,479.55,14335.0,480.04,480.09,479.43,479.55,14335.0
2021-05-06 13:25:00,479.7,480.28,479.59,479.7,13629.0,479.7,480.28,479.59,479.7,13629.0
2021-05-06 13:30:00,479.68,479.88,479.35,479.8,12968.0,479.68,479.88,479.35,479.8,12968.0
2021-05-06 13:35:00,479.76,479.93,478.96,479.05,7279.0,479.76,479.93,478.96,479.05,7279.0
2021-05-06 13:40:00,478.96,478.96,478.28,478.57,9894.0,478.96,478.96,478.28,478.57,9894.0
2021-05-06 13:45:00,478.53,478.58,478.03,478.58,6608.0,478.53,478.58,478.03,478.58,6608.0
2021-05-06 13:50:00,478.38,478.47,477.86,478.0,9008.0,478.38,478.47,477.86,478.0,9008.0
2021-05-06 13:55:00,477.97,478.53,477.76,477.95,13613.0,477.97,478.53,477.76,477.95,13613.0
2021-05-06 14:00:00,477.9,478.6,477.9,478.41,13573.0,477.9,478.6,477.9,478.41,13573.0
2021-05-06 14:05:00,478.2,478.7,478.0,478.48,8219.0,478.2,478.7,478.0,478.48,8219.0
2021-05-06 14:10:00,478.36,478.94,477.84,478.5,13558.0,478.36,478.94,477.84,478.5,13558.0
2021-05-06 14:15:00,478.26,478.75,478.04,478.63,2947.0,478.26,478.75,478.04,478.63,2947.0
2021-05-06 14:20:00,478.65,478.74,478.0,478.55,4492.0,478.65,478.74,478.0,478.55,4492.0
2021-05-06 14:25:00,478.86,478.88,477.25,477.42,7118.0,478.86,478.88,477.25,477.42,7118.0
2021-05-06 14:30:00,477.36,477.92,477.28,477.61,6009.0,477.36,477.92,477.28,477.61,6009.0
2021-05-06 14:35:00,477.5,477.86,477.36,477.53,7755.0,477.5,477.86,477.36,477.53,7755.0
2021-05-06 14:40:00,477.61,477.9,477.3,477.45,8867.0,477.61,477.9,477.3,477.45,8867.0
2021-05-06 14:45:00,477.57,478.25,477.57,478.1,4190.0,477.57,478.25,477.57,478.1,4190.0
2021-05-06 14:50:00,478.05,478.85,477.86,478.58,6105.0,478.05,478.85,477.86,478.58,6105.0
2021-05-06 14:55:00,478.43,478.73,477.7,477.7,16759.0,478.43,478.73,477.7,477.7,16759.0
2021-05-06 15:00:00,477.82,478.08,477.25,477.92,14865.0,477.82,478.08,477.25,477.92,14865.0
2021-05-06 15:05:00,477.87,477.91,477.46,477.75,11227.0,477.87,477.91,477.46,477.75,11227.0
2021-05-06 15:10:00,477.78,478.98,477.73,478.83,12218.0,477.78,478.98,477.73,478.83,12218.0
2021-05-06 15:15:00,478.85,479.28,478.69,479.05,13637.0,478.85,479.28,478.69,479.05,13637.0
2021-05-06 15:20:00,478.92,478.93,478.37,478.77,11754.0,478.92,478.93,478.37,478.77,11754.0
2021-05-06 15:25:00,478.72,479.85,478.52,479.5,20786.0,478.72,479.85,478.52,479.5,20786.0
2021-05-06 15:30:00,479.5,480.25,479.28,479.55,31913.0,479.5,480.25,479.28,479.55,31913.0
2021-05-06 15:35:00,479.69,480.68,479.58,480.55,23569.0,479.69,480.68,479.58,480.55,23569.0
2021-05-06 15:40:00,480.64,481.33,480.29,480.59,21412.0,480.64,481.33,480.29,480.59,21412.0
2021-05-06 15:45:00,480.68,481.35,480.31,481.35,20582.0,480.68,481.35,480.31,481.35,20582.0
2021-05-06 15:50:00,481.81,482.9,481.37,482.9,49982.0,481.81,482.9,481.37,482.9,49982.0
2021-05-06 15:55:00,482.84,483.88,482.57,483.61,95170.0,482.84,483.88,482.57,483.61,95170.0
2021-05-07 09:30:00,496.0,496.5,491.24,492.42,77769.0,496.0,496.5,491.24,492.42,77769.0
2021-05-07 09:35:00,492.49,495.81,492.2,494.46,33906.0,492.49,495.81,492.2,494.46,33906.0
2021-05-07 09:40:00,494.65,495.15,493.06,493.86,17864.0,494.65,495.15,493.06,493.86,17864.0
2021-05-07 09:45:00,494.05,496.49,493.02,496.19,15221.0,494.05,496.49,493.02,496.19,15221.0
2021-05-07 09:50:00,496.57,496.57,494.32,494.32,12542.0,496.57,496.57,494.32,494.32,12542.0
2021-05-07 09:55:00,494.62,495.68,494.42,494.94,10626.0,494.62,495.68,494.42,494.94,10626.0
2021-05-07 10:00:00,495.26,495.43,493.16,495.04,18242.0,495.26,495.43,493.16,495.04,18242.0
2021-05-07 10:05:00,495.01,496.89,494.83,496.67,13053.0,495.01,496.89,494.83,496.67,13053.0
2021-05-07 10:10:00,497.05,497.41,496.51,497.22,18954.0,497.05,497.41,496.51,497.22,18954.0
2021-05-07 10:15:00,497.47,498.19,496.71,497.83,23608.0,497.47,498.19,496.71,497.83,23608.0
2021-05-07 10:20:00,497.79,499.15,497.51,497.6,27455.0,497.79,499.15,497.51,497.6,27455.0
2021-05-07 10:25:00,497.45,497.54,496.15,496.39,8377.0,497.45,497.54,496.15,496.39,8377.0
2021-05-07 10:30:00,496.39,496.91,496.24,496.91,10231.0,496.39,496.91,496.24,496.91,10231.0
2021-05-07 10:35:00,496.77,497.37,495.38,495.39,9204.0,496.77,497.37,495.38,495.39,9204.0
2021-05-07 10:40:00,495.62,496.15,495.45,495.61,19631.0,495.62,496.15,495.45,495.61,19631.0
2021-05-07 10:45:00,495.69,496.22,494.71,495.18,8219.0,495.69,496.22,494.71,495.18,8219.0
2021-05-07 10:50:00,495.32,495.33,494.29,494.7,10353.0,495.32,495.33,494.29,494.7,10353.0
2021-05-07 10:55:00,494.82,495.56,494.13,495.39,8263.0,494.82,495.56,494.13,495.39,8263.0
2021-05-07 11:00:00,495.36,495.66,494.66,494.83,6448.0,495.36,495.66,494.66,494.83,6448.0
2021-05-07 11:05:00,494.9,495.05,494.19,494.47,13582.0,494.9,495.05,494.19,494.47,13582.0
2021-05-07 11:10:00,494.46,495.39,494.28,495.18,11615.0,494.46,495.39,494.28,495.18,11615.0
2021-05-07 11:15:00,495.23,495.38,494.59,494.76,6959.0,495.23,495.38,494.59,494.76,6959.0
2021-05-07 11:20:00,494.62,495.55,494.62,495.1,11409.0,494.62,495.55,494.62,495.1,11409.0
2021-05-07 11:25:00,495.17,495.46,494.75,495.39,7560.0,495.17,495.46,494.75,495.39,7560.0
2021-05-07 11:30:00,495.47,495.92,494.82,495.08,12638.0,495.47,495.92,494.82,495.08,12638.0
2021-05-07 11:35:00,495.21,495.34,494.57,494.62,11300.0,495.21,495.34,494.57,494.62,11300.0
2021-05-07 11:40:00,494.43,495.12,493.7,495.12,8660.0,494.43,495.12,493.7,495.12,8660.0
2021-05-07 11:45:00,494.95,495.18,494.03,494.03,6572.0,494.95,495.18,494.03,494.03,6572.0
2021-05-07 11:50:00,494.31,494.56,493.68,493.7,4269.0,494.31,494.56,493.68,493.7,4269.0
2021-05-07 11:55:00,493.8,494.11,493.69,494.1,7729.0,493.8,494.11,493.69,494.1,7729.0
2021-05-07 12:00:00,493.91,493.91,493.12,493.12,11609.0,493.91,493.91,493.12,493.12,11609.0
2021-05-07 12:05:00,493.0,493.74,492.75,493.42,5842.0,493.0,493.74,492.75,493.42,5842.0
2021-05-07 12:10:00,493.39,493.43,492.64,492.7,5132.0,493.39,493.43,492.64,492.7,5132.0
2021-05-07 12:15:00,492.73,493.24,492.62,492.75,4545.0,492.73,493.24,492.62,492.75,4545.0
2021-05-07 12:20:00,492.84,492.84,492.21,492.21,2623.0,492.84,492.84,492.21,492.21,2623.0
2021-05-07 12:25:00,492.13,492.19,491.71,491.75,4705.0,492.13,492.19,491.71,491.75,4705.0
2021-05-07 12:30:00,491.19,491.81,491.09,491.81,5634.0,491.19,491.81,491.09,491.81,5634.0
2021-05-07 12:35:00,491.61,491.61,490.8,490.91,3026.0,491.61,491.61,490.8,490.91,3026.0
2021-05-07 12:40:00,490.83,490.91,490.42,490.57,3671.0,490.83,490.91,490.42,490.57,3671.0
2021-05-07 12:45:00,490.78,491.22,490.46,490.98,5202.0,490.78,491.22,490.46,490.98,5202.0
2021-05-07 12:50:00,490.88,491.22,490.58,490.78,7579.0,490.88,491.22,490.58,490.78,7579.0
2021-05-07 12:55:00,490.78,491.38,490.73,491.01,3011.0,490.78,491.38,490.73,491.01,3011.0
2021-05-07 13:00:00,491.02,491.02,490.35,490.42,3491.0,491.02,491.02,490.35,490.42,3491.0
2021-05-07 13:05:00,490.18,490.28,489.5,490.22,5886.0,490.18,490.28,489.5,490.22,5886.0
2021-05-07 13:10:00,490.32,490.45,489.24,489.26,3557.0,490.32,490.45,489.24,489.26,3557.0
2021-05-07 13:15:00,489.08,489.5,488.87,489.08,5421.0,489.08,489.5,488.87,489.08,5421.0
2021-05-07 13:20:00,488.79,489.01,488.38,488.7,4687.0,488.79,489.01,488.38,488.7,4687.0
2021-05-07 13:25:00,488.42,488.55,487.8,487.89,4612.0,488.42,488.55,487.8,487.89,4612.0
2021-05-07 13:30:00,488.07,488.62,487.93,488.5,4545.0,488.07,488.62,487.93,488.5,4545.0
2021-05-07 13:35:00,488.64,488.69,488.07,488.07,6520.0,488.64,488.69,488.07,488.07,6520.0
2021-05-07 13:40:00,487.95,487.95,487.27,487.5,9788.0,487.95,487.95,487.27,487.5,9788.0
2021-05-07 13:45:00,487.55,488.02,487.23,487.71,15620.0,487.55,488.02,487.23,487.71,15620.0
2021-05-07 13:50:00,487.55,487.87,486.78,486.81,10429.0,487.55,487.87,486.78,486.81,10429.0
2021-05-07 13:55:00,486.8,487.36,486.62,486.7,5550.0,486.8,487.36,486.62,486.7,5550.0
2021-05-07 14:00:00,486.45,486.88,485.78,486.6,8189.0,486.45,486.88,485.78,486.6,8189.0
2021-05-07 14:05:00,486.63,487.51,486.58,487.44,5850.0,486.63,487.51,486.58,487.44,5850.0
2021-05-07 14:10:00,487.43,487.43,486.68,486.79,7239.0,487.43,487.43,486.68,486.79,7239.0
2021-05-07 14:15:00,486.84,487.2,486.62,487.1,7299.0,486.84,487.2,486.62,487.1,7299.0
2021-05-07 14:20:00,487.16,487.37,486.74,487.22,7738.0,487.16,487.37,486.74,487.22,7738.0
2021-05-07 14:25:00,487.42,487.68,486.67,486.97,6263.0,487.42,487.68,486.67,486.97,6263.0
2021-05-07 14:30:00,486.95,487.06,486.62,486.68,2813.0,486.95,487.06,486.62,486.68,2813.0
2021-05-07 14:35:00,486.75,486.75,486.3,486.6,2864.0,486.75,486.75,486.3,486.6,2864.0
2021-05-07 14:40:00,486.66,486.78,486.32,486.78,3859.0,486.66,486.78,486.32,486.78,3859.0
2021-05-07 14:45:00,487.09,487.34,486.92,487.34,2703.0,487.09,487.34,486.92,487.34,2703.0
2021-05-07 14:50:00,487.84,488.48,487.84,488.48,3365.0,487.84,488.48,487.84,488.48,3365.0
2021-05-07 14:55:00,488.48,488.81,488.26,488.55,4271.0,488.48,488.81,488.26,488.55,4271.0
2021-05-07 15:00:00,488.75,489.2,488.15,488.39,5039.0,488.75,489.2,488.15,488.39,5039.0
2021-05-07 15:05:00,488.43,488.8,488.14,488.8,6339.0,488.43,488.8,488.14,488.8,6339.0
2021-05-07 15:10:00,488.85,489.08,488.52,489.08,5317.0,488.85,489.08,488.52,489.08,5317.0
2021-05-07 15:15:00,489.02,489.2,488.94,489.05,3788.0,489.02,489.2,488.94,489.05,3788.0
2021-05-07 15:20:00,488.97,489.83,488.71,489.66,8460.0,488.97,489.83,488.71,489.66,8460.0
2021-05-07 15:25:00,489.73,489.94,488.64,488.95,7539.0,489.73,489.94,488.64,488.95,7539.0
2021-05-07 15:30:00,489.23,489.24,488.78,489.11,9207.0,489.23,489.24,488.78,489.11,9207.0
2021-05-07 15:35:00,489.16,489.48,488.75,489.01,8921.0,489.16,489.48,488.75,489.01,8921.0
2021-05-07 15:40:00,489.08,489.18,488.55,488.55,11055.0,489.08,489.18,488.55,488.55,11055.0
2021-05-07 15:45:00,488.55,489.33,488.43,489.33,13150.0,488.55,489.33,488.43,489.33,13150.0
2021-05-07 15:50:00,489.4,489.58,488.87,489.41,22127.0,489.4,489.58,488.87,489.41,22127.0
2021-05-07 15:55:00,489.4,489.58,488.38,488.74,38109.0,489.4,489.58,488.38,488.74,38109.0
2021-05-10 09:30:00,486.66,487.65,482.23,482.24,43273.0,486.66,487.65,482.23,482.24,43273.0
2021-05-10 09:35:00,482.58,483.74,481.35,482.83,13578.0,482.58,483.74,481.35,482.83,13578.0
2021-05-10 09:40:00,482.64,483.81,482.21,483.18,12893.0,482.64,483.81,482.21,483.18,12893.0
2021-05-10 09:45:00,483.37,486.67,483.36,486.23,12860.0,483.37,486.67,483.36,486.23,12860.0
2021-05-10 09:50:00,485.93,486.38,484.5,485.11,14510.0,485.93,486.38,484.5,485.11,14510.0
2021-05-10 09:55:00,485.19,485.62,484.76,485.5,13290.0,485.19,485.62,484.76,485.5,13290.0
2021-05-10 10:00:00,485.67,486.77,485.67,486.41,19519.0,485.67,486.77,485.67,486.41,19519.0
2021-05-10 10:05:00,486.42,487.44,485.71,486.79,11843.0,486.42,487.44,485.71,486.79,11843.0
2021-05-10 10:10:00,486.6,487.82,486.59,487.34,5660.0,486.6,487.82,486.59,487.34,5660.0
2021-05-10 10:15:00,487.23,488.77,487.22,488.67,11313.0,487.23,488.77,487.22,488.67,11313.0
2021-05-10 10:20:00,488.45,489.04,487.26,487.53,12677.0,488.45,489.04,487.26,487.53,12677.0
2021-05-10 10:25:00,487.35,487.56,486.78,486.99,4531.0,487.35,487.56,486.78,486.99,4531.0
2021-05-10 10:30:00,486.52,486.63,485.78,486.09,7112.0,486.52,486.63,485.78,486.09,7112.0
2021-05-10 10:35:00,486.02,486.56,486.0,486.32,3409.0,486.02,486.56,486.0,486.32,3409.0
2021-05-10 10:40:00,486.6,487.17,486.46,486.8,6053.0,486.6,487.17,486.46,486.8,6053.0
2021-05-10 10:45:00,486.77,486.77,484.35,484.35,9591.0,486.77,486.77,484.35,484.35,9591.0
2021-05-10 10:50:00,484.05,484.87,483.81,483.81,8588.0,484.05,484.87,483.81,483.81,8588.0
2021-05-10 10:55:00,483.78,484.14,482.95,483.34,8407.0,483.78,484.14,482.95,483.34,8407.0
2021-05-10 11:00:00,483.43,483.54,481.79,482.06,9796.0,483.43,483.54,481.79,482.06,9796.0
2021-05-10 11:05:00,482.31,483.24,482.21,483.08,8106.0,482.31,483.24,482.21,483.08,8106.0
2021-05-10 11:10:00,483.13,483.56,482.86,483.08,7563.0,483.13,483.56,482.86,483.08,7563.0
2021-05-10 11:15:00,482.94,483.5,482.51,483.44,6883.0,482.94,483.5,482.51,483.44,6883.0
2021-05-10 11:20:00,483.71,484.35,483.7,484.05,4032.0,483.71,484.35,483.7,484.05,4032.0
2021-05-10 11:25:00,483.83,483.98,483.22,483.75,5316.0,483.83,483.98,483.22,483.75,5316.0
2021-05-10 11:30:00,483.81,484.22,483.36,483.87,12270.0,483.81,484.22,483.36,483.87,12270.0
2021-05-10 11:35:00,483.82,484.15,483.54,483.86,23887.0,483.82,484.15,483.54,483.86,23887.0
2021-05-10 11:40:00,483.59,484.53,483.08,484.53,8619.0,483.59,484.53,483.08,484.53,8619.0
2021-05-10 11:45:00,484.6,485.26,484.29,485.12,7967.0,484.6,485.26,484.29,485.12,7967.0
2021-05-10 11:50:00,485.11,485.32,484.79,485.0,4944.0,485.11,485.32,484.79,485.0,4944.0
2021-05-10 11:55:00,485.09,486.01,485.09,485.85,7163.0,485.09,486.01,485.09,485.85,7163.0
2021-05-10 12:00:00,485.74,485.93,485.37,485.74,8927.0,485.74,485.93,485.37,485.74,8927.0
2021-05-10 12:05:00,485.99,486.04,485.69,485.91,2193.0,485.99,486.04,485.69,485.91,2193.0
2021-05-10 12:10:00,485.93,486.69,485.92,486.38,3292.0,485.93,486.69,485.92,486.38,3292.0
2021-05-10 12:15:00,486.45,486.69,486.21,486.38,3942.0,486.45,486.69,486.21,486.38,3942.0
2021-05-10 12:20:00,486.46,486.52,486.02,486.39,8100.0,486.46,486.52,486.02,486.39,8100.0
2021-05-10 12:25:00,486.36,486.6,485.61,485.62,7426.0,486.36,486.6,485.61,485.62,7426.0
2021-05-10 12:30:00,485.74,485.74,484.9,484.9,3200.0,485.74,485.74,484.9,484.9,3200.0
2021-05-10 12:35:00,484.8,485.28,484.78,485.23,6939.0,484.8,485.28,484.78,485.23,6939.0
2021-05-10 12:40:00,485.45,485.57,485.17,485.42,10674.0,485.45,485.57,485.17,485.42,10674.0
2021-05-10 12:45:00,485.36,485.69,485.12,485.12,4700.0,485.36,485.69,485.12,485.12,4700.0
2021-05-10 12:50:00,485.09,485.56,484.84,484.85,4100.0,485.09,485.56,484.84,484.85,4100.0
2021-05-10 12:55:00,484.93,485.15,484.62,485.0,12620.0,484.93,485.15,484.62,485.0,12620.0
2021-05-10 13:00:00,484.98,485.27,484.89,485.19,9972.0,484.98,485.27,484.89,485.19,9972.0
2021-05-10 13:05:00,485.16,485.19,484.98,485.18,3109.0,485.16,485.19,484.98,485.18,3109.0
2021-05-10 13:10:00,485.14,485.55,484.98,485.4,5728.0,485.14,485.55,484.98,485.4,5728.0
2021-05-10 13:15:00,485.49,485.9,485.3,485.73,5860.0,485.49,485.9,485.3,485.73,5860.0
2021-05-10 13:20:00,485.67,486.16,485.65,485.88,8241.0,485.67,486.16,485.65,485.88,8241.0
2021-05-10 13:25:00,485.9,485.98,485.28,485.39,13084.0,485.9,485.98,485.28,485.39,13084.0
2021-05-10 13:30:00,485.11,485.29,484.52,484.54,19814.0,485.11,485.29,484.52,484.54,19814.0
2021-05-10 13:35:00,484.31,484.35,483.8,484.29,6224.0,484.31,484.35,483.8,484.29,6224.0
2021-05-10 13:40:00,484.19,484.19,483.29,483.32,8092.0,484.19,484.19,483.29,483.32,8092.0
2021-05-10 13:45:00,483.29,483.8,483.22,483.22,7558.0,483.29,483.8,483.22,483.22,7558.0
2021-05-10 13:50:00,483.2,483.65,483.02,483.25,6673.0,483.2,483.65,483.02,483.25,6673.0
2021-05-10 13:55:00,483.32,483.65,482.9,483.31,7061.0,483.32,483.65,482.9,483.31,7061.0
2021-05-10 14:00:00,483.16,483.18,481.58,482.15,7493.0,483.16,483.18,481.58,482.15,7493.0
2021-05-10 14:05:00,481.84,482.3,481.7,481.73,6666.0,481.84,482.3,481.7,481.73,6666.0
2021-05-10 14:10:00,481.63,481.67,480.8,481.59,15210.0,481.63,481.67,480.8,481.59,15210.0
2021-05-10 14:15:00,481.57,481.57,480.15,480.31,24900.0,481.57,481.57,480.15,480.31,24900.0
2021-05-10 14:20:00,480.62,480.85,480.08,480.16,9291.0,480.62,480.85,480.08,480.16,9291.0
2021-05-10 14:25:00,480.1,480.23,479.12,479.35,19862.0,480.1,480.23,479.12,479.35,19862.0
2021-05-10 14:30:00,479.36,479.57,478.62,479.53,13840.0,479.36,479.57,478.62,479.53,13840.0
2021-05-10 14:35:00,479.56,480.27,479.11,479.66,10310.0,479.56,480.27,479.11,479.66,10310.0
2021-05-10 14:40:00,479.83,480.14,479.2,479.55,9510.0,479.83,480.14,479.2,479.55,9510.0
2021-05-10 14:45:00,479.38,479.74,479.18,479.57,4649.0,479.38,479.74,479.18,479.57,4649.0
2021-05-10 14:50:00,479.34,479.34,478.83,479.19,10755.0,479.34,479.34,478.83,479.19,10755.0
2021-05-10 14:55:00,479.11,479.46,478.81,479.46,4687.0,479.11,479.46,478.81,479.46,4687.0
2021-05-10 15:00:00,479.52,480.43,479.52,480.37,8526.0,479.52,480.43,479.52,480.37,8526.0
2021-05-10 15:05:00,479.94,480.59,479.81,480.44,6660.0,479.94,480.59,479.81,480.44,6660.0
2021-05-10 15:10:00,480.54,481.04,480.45,480.53,7218.0,480.54,481.04,480.45,480.53,7218.0
2021-05-10 15:15:00,480.54,480.77,480.29,480.57,18589.0,480.54,480.77,480.29,480.57,18589.0
2021-05-10 15:20:00,480.59,481.02,480.31,480.71,10437.0,480.59,481.02,480.31,480.71,10437.0
2021-05-10 15:25:00,480.69,480.99,480.36,480.99,7221.0,480.69,480.99,480.36,480.99,7221.0
2021-05-10 15:30:00,480.88,481.04,480.38,480.62,24685.0,480.88,481.04,480.38,480.62,24685.0
2021-05-10 15:35:00,480.52,481.12,480.42,480.74,10080.0,480.52,481.12,480.42,480.74,10080.0
2021-05-10 15:40:00,480.84,481.55,480.64,481.53,10712.0,480.84,481.55,480.64,481.53,10712.0
2021-05-10 15:45:00,481.43,481.65,480.69,481.05,12474.0,481.43,481.65,480.69,481.05,12474.0
2021-05-10 15:50:00,481.3,481.43,479.68,479.68,32566.0,481.3,481.43,479.68,479.68,32566.0
2021-05-10 15:55:00,479.7,480.9,479.37,479.37,83835.0,479.7,480.9,479.37,479.37,83835.0
2021-05-11 09:30:00,471.03,471.99,468.5,470.05,93185.0,471.03,471.99,468.5,470.05,93185.0
2021-05-11 09:35:00,470.51,475.21,470.51,474.72,33457.0,470.51,475.21,470.51,474.72,33457.0
2021-05-11 09:40:00,474.77,477.91,474.5,477.24,38546.0,474.77,477.91,474.5,477.24,38546.0
2021-05-11 09:45:00,477.06,478.46,476.04,477.3,20625.0,477.06,478.46,476.04,477.3,20625.0
2021-05-11 09:50:00,476.93,478.21,476.3,476.99,16014.0,476.93,478.21,476.3,476.99,16014.0
2021-05-11 09:55:00,477.17,479.38,476.16,479.38,21447.0,477.17,479.38,476.16,479.38,21447.0
2021-05-11 10:00:00,479.18,479.45,477.62,478.1,21341.0,479.18,479.45,477.62,478.1,21341.0
2021-05-11 10:05:00,477.93,478.64,476.93,477.68,13037.0,477.93,478.64,476.93,477.68,13037.0
2021-05-11 10:10:00,477.88,478.41,476.8,477.2,24371.0,477.88,478.41,476.8,477.2,24371.0
2021-05-11 10:15:00,477.2,478.7,476.08,478.37,20675.0,477.2,478.7,476.08,478.37,20675.0
2021-05-11 10:20:00,478.66,478.98,476.47,476.47,28707.0,478.66,478.98,476.47,476.47,28707.0
2021-05-11 10:25:00,476.6,476.68,475.85,476.11,15120.0,476.6,476.68,475.85,476.11,15120.0
2021-05-11 10:30:00,476.47,476.9,475.19,475.19,17002.0,476.47,476.9,475.19,475.19,17002.0
2021-05-11 10:35:00,475.37,476.71,475.24,476.58,16503.0,475.37,476.71,475.24,476.58,16503.0
2021-05-11 10:40:00,476.49,478.16,476.04,477.97,16468.0,476.49,478.16,476.04,477.97,16468.0
2021-05-11 10:45:00,477.67,478.87,476.08,478.59,13072.0,477.67,478.87,476.08,478.59,13072.0
2021-05-11 10:50:00,478.72,479.63,478.3,478.93,17310.0,478.72,479.63,478.3,478.93,17310.0
2021-05-11 10:55:00,478.95,480.11,478.68,480.06,14210.0,478.95,480.11,478.68,480.06,14210.0
2021-05-11 11:00:00,479.99,480.2,478.79,478.89,19729.0,479.99,480.2,478.79,478.89,19729.0
2021-05-11 11:05:00,478.89,479.35,478.08,478.42,15395.0,478.89,479.35,478.08,478.42,15395.0
2021-05-11 11:10:00,478.46,480.84,478.14,480.83,11580.0,478.46,480.84,478.14,480.83,11580.0
2021-05-11 11:15:00,480.71,482.72,480.17,482.46,23207.0,480.71,482.72,480.17,482.46,23207.0
2021-05-11 11:20:00,482.52,483.66,481.8,483.41,20108.0,482.52,483.66,481.8,483.41,20108.0
2021-05-11 11:25:00,483.59,484.91,483.56,484.8,24645.0,483.59,484.91,483.56,484.8,24645.0
2021-05-11 11:30:00,484.82,485.14,484.32,484.83,22021.0,484.82,485.14,484.32,484.83,22021.0
2021-05-11 11:35:00,484.71,485.13,484.42,484.82,17601.0,484.71,485.13,484.42,484.82,17601.0
2021-05-11 11:40:00,484.73,484.86,483.68,483.69,11152.0,484.73,484.86,483.68,483.69,11152.0
2021-05-11 11:45:00,483.61,484.81,483.61,484.09,7375.0,483.61,484.81,483.61,484.09,7375.0
2021-05-11 11:50:00,484.15,485.04,483.7,484.85,6126.0,484.15,485.04,483.7,484.85,6126.0
2021-05-11 11:55:00,484.95,485.42,484.37,484.86,9087.0,484.95,485.42,484.37,484.86,9087.0
2021-05-11 12:00:00,484.85,486.02,484.61,485.04,10724.0,484.85,486.02,484.61,485.04,10724.0
2021-05-11 12:05:00,485.0,486.19,484.85,485.51,9450.0,485.0,486.19,484.85,485.51,9450.0
2021-05-11 12:10:00,485.66,486.08,485.22,485.71,11315.0,485.66,486.08,485.22,485.71,11315.0
2021-05-11 12:15:00,485.91,486.11,485.04,485.52,8229.0,485.91,486.11,485.04,485.52,8229.0
2021-05-11 12:20:00,485.68,485.69,484.79,485.48,7731.0,485.68,485.69,484.79,485.48,7731.0
2021-05-11 12:25:00,485.45,485.45,484.6,484.65,8608.0,485.45,485.45,484.6,484.65,8608.0
2021-05-11 12:30:00,484.66,484.67,483.85,484.01,8742.0,484.66,484.67,483.85,484.01,8742.0
2021-05-11 12:35:00,484.39,484.96,484.11,484.28,8525.0,484.39,484.96,484.11,484.28,8525.0
2021-05-11 12:40:00,484.24,484.38,483.65,483.72,8153.0,484.24,484.38,483.65,483.72,8153.0
2021-05-11 12:45:00,483.77,483.83,483.08,483.21,8990.0,483.77,483.83,483.08,483.21,8990.0
2021-05-11 12:50:00,483.28,483.31,481.73,481.97,12800.0,483.28,483.31,481.73,481.97,12800.0
2021-05-11 12:55:00,482.09,483.83,482.08,483.83,8158.0,482.09,483.83,482.08,483.83,8158.0
2021-05-11 13:00:00,483.67,484.18,483.42,484.04,13195.0,483.67,484.18,483.42,484.04,13195.0
2021-05-11 13:05:00,484.17,484.23,483.55,483.83,10902.0,484.17,484.23,483.55,483.83,10902.0
2021-05-11 13:10:00,483.78,484.36,483.51,483.77,8797.0,483.78,484.36,483.51,483.77,8797.0
2021-05-11 13:15:00,483.87,485.2,483.77,485.01,6311.0,483.87,485.2,483.77,485.01,6311.0
2021-05-11 13:20:00,484.91,485.73,484.91,485.73,6792.0,484.91,485.73,484.91,485.73,6792.0
2021-05-11 13:25:00,485.85,486.91,485.85,486.6,7033.0,485.85,486.91,485.85,486.6,7033.0
2021-05-11 13:30:00,486.5,486.59,486.27,486.53,7605.0,486.5,486.59,486.27,486.53,7605.0
2021-05-11 13:35:00,486.5,486.73,485.6,486.02,10224.0,486.5,486.73,485.6,486.02,10224.0
2021-05-11 13:40:00,486.08,486.51,485.93,486.17,6060.0,486.08,486.51,485.93,486.17,6060.0
2021-05-11 13:45:00,486.29,486.69,485.84,485.92,7768.0,486.29,486.69,485.84,485.92,7768.0
2021-05-11 13:50:00,485.89,485.92,484.4,484.51,7453.0,485.89,485.92,484.4,484.51,7453.0
2021-05-11 13:55:00,484.37,484.76,484.14,484.66,9030.0,484.37,484.76,484.14,484.66,9030.0
2021-05-11 14:00:00,484.69,485.04,484.2,484.68,7733.0,484.69,485.04,484.2,484.68,7733.0
2021-05-11 14:05:00,484.87,485.0,483.78,483.89,6319.0,484.87,485.0,483.78,483.89,6319.0
2021-05-11 14:10:00,484.06,484.25,482.82,483.28,6249.0,484.06,484.25,482.82,483.28,6249.0
2021-05-11 14:15:00,483.19,484.22,483.17,484.21,5689.0,483.19,484.22,483.17,484.21,5689.0
2021-05-11 14:20:00,484.38,485.21,483.97,485.21,8569.0,484.38,485.21,483.97,485.21,8569.0
2021-05-11 14:25:00,485.21,486.25,484.82,486.17,9044.0,485.21,486.25,484.82,486.17,9044.0
2021-05-11 14:30:00,486.22,486.24,484.87,485.14,10391.0,486.22,486.24,484.87,485.14,10391.0
2021-05-11 14:35:00,485.43,485.47,484.04,484.3,9449.0,485.43,485.47,484.04,484.3,9449.0
2021-05-11 14:40:00,484.07,485.12,483.98,484.76,9909.0,484.07,485.12,483.98,484.76,9909.0
2021-05-11 14:45:00,484.94,485.3,484.5,485.3,6178.0,484.94,485.3,484.5,485.3,6178.0
2021-05-11 14:50:00,485.25,485.41,484.29,484.76,6345.0,485.25,485.41,484.29,484.76,6345.0
2021-05-11 14:55:00,484.79,485.41,484.7,484.93,4932.0,484.79,485.41,484.7,484.93,4932.0
2021-05-11 15:00:00,484.68,485.08,484.48,484.48,6864.0,484.68,485.08,484.48,484.48,6864.0
2021-05-11 15:05:00,484.49,484.8,483.6,483.79,4243.0,484.49,484.8,483.6,483.79,4243.0
2021-05-11 15:10:00,483.93,484.06,483.63,483.67,6977.0,483.93,484.06,483.63,483.67,6977.0
2021-05-11 15:15:00,483.65,484.72,483.31,484.56,8308.0,483.65,484.72,483.31,484.56,8308.0
2021-05-11 15:20:00,484.63,485.02,484.39,484.93,6602.0,484.63,485.02,484.39,484.93,6602.0
2021-05-11 15:25:00,484.93,485.44,484.93,485.42,19132.0,484.93,485.44,484.93,485.42,19132.0
2021-05-11 15:30:00,485.31,485.5,485.02,485.3,63842.0,485.31,485.5,485.02,485.3,63842.0
2021-05-11 15:35:00,485.26,485.35,483.74,484.79,31748.0,485.26,485.35,483.74,484.79,31748.0
2021-05-11 15:40:00,484.92,485.12,484.5,484.77,18404.0,484.92,485.12,484.5,484.77,18404.0
2021-05-11 15:45:00,484.79,486.1,484.79,485.61,20310.0,484.79,486.1,484.79,485.61,20310.0
2021-05-11 15:50:00,485.85,486.37,485.2,486.07,32241.0,485.85,486.37,485.2,486.07,32241.0
2021-05-11 15:55:00,486.01,486.01,485.14,485.18,76626.0,486.01,486.01,485.14,485.18,76626.0
2021-05-12 09:30:00,477.19,479.55,476.0,477.18,56229.0,477.19,479.55,476.0,477.18,56229.0
2021-05-12 09:35:00,477.38,478.86,476.87,478.14,20611.0,477.38,478.86,476.87,478.14,20611.0
2021-05-12 09:40:00,477.58,479.01,476.29,477.72,13806.0,477.58,479.01,476.29,477.72,13806.0
2021-05-12 09:45:00,477.83,480.99,477.82,479.54,10357.0,477.83,480.99,477.82,479.54,10357.0
2021-05-12 09:50:00,479.74,480.18,477.44,477.74,15325.0,479.74,480.18,477.44,477.74,15325.0
2021-05-12 09:55:00,477.53,478.19,476.06,476.13,12729.0,477.53,478.19,476.06,476.13,12729.0
2021-05-12 10:00:00,476.01,476.01,474.2,475.53,16347.0,476.01,476.01,474.2,475.53,16347.0
2021-05-12 10:05:00,475.71,477.1,475.71,477.1,6338.0,475.71,477.1,475.71,477.1,6338.0
2021-05-12 10:10:00,477.4,477.4,474.98,475.57,6776.0,477.4,477.4,474.98,475.57,6776.0
2021-05-12 10:15:00,475.22,475.73,474.65,475.14,8285.0,475.22,475.73,474.65,475.14,8285.0
2021-05-12 10:20:00,475.22,476.83,475.22,476.54,6179.0,475.22,476.83,475.22,476.54,6179.0
2021-05-12 10:25:00,476.38,476.89,475.77,475.77,6400.0,476.38,476.89,475.77,475.77,6400.0
2021-05-12 10:30:00,475.23,475.92,474.15,474.19,9709.0,475.23,475.92,474.15,474.19,9709.0
2021-05-12 10:35:00,474.31,475.43,473.99,474.86,14446.0,474.31,475.43,473.99,474.86,14446.0
2021-05-12 10:40:00,474.72,474.79,472.91,473.27,13713.0,474.72,474.79,472.91,473.27,13713.0
2021-05-12 10:45:00,472.99,473.97,472.64,472.64,12193.0,472.99,473.97,472.64,472.64,12193.0
2021-05-12 10:50:00,472.66,472.77,471.39,471.62,30513.0,472.66,472.77,471.39,471.62,30513.0
2021-05-12 10:55:00,471.64,473.58,471.49,473.58,15456.0,471.64,473.58,471.49,473.58,15456.0
2021-05-12 11:00:00,473.56,474.23,472.72,473.08,27685.0,473.56,474.23,472.72,473.08,27685.0
2021-05-12 11:05:00,473.25,473.49,472.2,473.39,6851.0,473.25,473.49,472.2,473.39,6851.0
2021-05-12 11:10:00,473.52,474.39,473.1,474.19,10198.0,473.52,474.39,473.1,474.19,10198.0
2021-05-12 11:15:00,474.26,474.97,474.21,474.42,8455.0,474.26,474.97,474.21,474.42,8455.0
2021-05-12 11:20:00,474.53,474.82,473.45,473.45,11223.0,474.53,474.82,473.45,473.45,11223.0
2021-05-12 11:25:00,473.37,473.87,472.41,473.22,10772.0,473.37,473.87,472.41,473.22,10772.0
2021-05-12 11:30:00,473.21,473.71,472.6,473.15,9682.0,473.21,473.71,472.6,473.15,9682.0
2021-05-12 11:35:00,473.04,473.16,472.22,473.02,7556.0,473.04,473.16,472.22,473.02,7556.0
2021-05-12 11:40:00,472.75,473.2,472.36,472.95,17381.0,472.75,473.2,472.36,472.95,17381.0
2021-05-12 11:45:00,472.74,472.75,471.53,471.59,28970.0,472.74,472.75,471.53,471.59,28970.0
2021-05-12 11:50:00,471.35,471.47,470.39,470.51,9419.0,471.35,471.47,470.39,470.51,9419.0
2021-05-12 11:55:00,470.52,470.58,470.16,470.35,17516.0,470.52,470.58,470.16,470.35,17516.0
2021-05-12 12:00:00,470.19,471.09,470.19,470.78,6725.0,470.19,471.09,470.19,470.78,6725.0
2021-05-12 12:05:00,470.84,471.14,470.26,470.26,9046.0,470.84,471.14,470.26,470.26,9046.0
2021-05-12 12:10:00,470.18,470.82,469.81,470.04,9970.0,470.18,470.82,469.81,470.04,9970.0
2021-05-12 12:15:00,469.93,470.71,469.57,470.7,5765.0,469.93,470.71,469.57,470.7,5765.0
2021-05-12 12:20:00,470.75,472.19,470.63,471.84,7069.0,470.75,472.19,470.63,471.84,7069.0
2021-05-12 12:25:00,471.77,472.49,471.52,471.52,5266.0,471.77,472.49,471.52,471.52,5266.0
2021-05-12 12:30:00,471.42,472.4,471.17,472.15,10393.0,471.42,472.4,471.17,472.15,10393.0
2021-05-12 12:35:00,472.32,472.44,470.8,470.96,6090.0,472.32,472.44,470.8,470.96,6090.0
2021-05-12 12:40:00,470.9,471.62,470.32,471.33,8368.0,470.9,471.62,470.32,471.33,8368.0
2021-05-12 12:45:00,470.9,471.84,470.9,471.46,4270.0,470.9,471.84,470.9,471.46,4270.0
2021-05-12 12:50:00,471.55,472.58,471.55,472.25,12164.0,471.55,472.58,471.55,472.25,12164.0
2021-05-12 12:55:00,472.06,472.77,472.05,472.64,4828.0,472.06,472.77,472.05,472.64,4828.0
2021-05-12 13:00:00,472.51,474.37,472.26,474.37,10723.0,472.51,474.37,472.26,474.37,10723.0
2021-05-12 13:05:00,474.34,474.51,473.64,474.01,6131.0,474.34,474.51,473.64,474.01,6131.0
2021-05-12 13:10:00,473.81,474.62,473.63,473.63,6802.0,473.81,474.62,473.63,473.63,6802.0
2021-05-12 13:15:00,473.51,473.69,472.34,472.34,6447.0,473.51,473.69,472.34,472.34,6447.0
2021-05-12 13:20:00,472.39,472.73,471.84,472.73,11653.0,472.39,472.73,471.84,472.73,11653.0
2021-05-12 13:25:00,472.85,472.97,471.96,472.08,6432.0,472.85,472.97,471.96,472.08,6432.0
2021-05-12 13:30:00,471.99,472.45,471.55,471.72,5732.0,471.99,472.45,471.55,471.72,5732.0
2021-05-12 13:35:00,471.54,472.92,471.43,472.87,6393.0,471.54,472.92,471.43,472.87,6393.0
2021-05-12 13:40:00,472.86,472.97,471.96,472.3,12416.0,472.86,472.97,471.96,472.3,12416.0
2021-05-12 13:45:00,472.3,472.38,471.21,471.45,5887.0,472.3,472.38,471.21,471.45,5887.0
2021-05-12 13:50:00,471.5,472.65,471.39,472.3,7907.0,471.5,472.65,471.39,472.3,7907.0
2021-05-12 13:55:00,472.35,473.04,472.07,472.09,15980.0,472.35,473.04,472.07,472.09,15980.0
2021-05-12 14:00:00,471.87,472.86,471.87,472.58,9211.0,471.87,472.86,471.87,472.58,9211.0
2021-05-12 14:05:00,472.13,472.41,471.83,472.0,11648.0,472.13,472.41,471.83,472.0,11648.0
2021-05-12 14:10:00,471.89,472.04,471.27,471.87,7960.0,471.89,472.04,471.27,471.87,7960.0
2021-05-12 14:15:00,471.75,471.9,471.2,471.78,9147.0,471.75,471.9,471.2,471.78,9147.0
2021-05-12 14:20:00,472.23,472.42,471.5,472.01,6652.0,472.23,472.42,471.5,472.01,6652.0
2021-05-12 14:25:00,471.91,473.25,471.84,473.15,8592.0,471.91,473.25,471.84,473.15,8592.0
2021-05-12 14:30:00,473.15,473.96,472.87,473.93,15649.0,473.15,473.96,472.87,473.93,15649.0
2021-05-12 14:35:00,473.59,474.7,473.45,474.17,14385.0,473.59,474.7,473.45,474.17,14385.0
2021-05-12 14:40:00,474.16,474.61,473.89,474.27,9039.0,474.16,474.61,473.89,474.27,9039.0
2021-05-12 14:45:00,474.18,474.9,473.86,474.83,8355.0,474.18,474.9,473.86,474.83,8355.0
2021-05-12 14:50:00,474.85,475.5,474.78,475.0,10294.0,474.85,475.5,474.78,475.0,10294.0
2021-05-12 14:55:00,474.99,475.25,473.9,473.98,9808.0,474.99,475.25,473.9,473.98,9808.0
2021-05-12 15:00:00,474.11,474.11,472.52,472.59,6749.0,474.11,474.11,472.52,472.59,6749.0
2021-05-12 15:05:00,472.52,473.13,472.32,473.11,15187.0,472.52,473.13,472.32,473.11,15187.0
2021-05-12 15:10:00,473.06,473.29,472.57,473.08,11280.0,473.06,473.29,472.57,473.08,11280.0
2021-05-12 15:15:00,473.03,473.36,472.58,472.81,9600.0,473.03,473.36,472.58,472.81,9600.0
2021-05-12 15:20:00,472.64,473.05,472.34,472.44,7831.0,472.64,473.05,472.34,472.44,7831.0
2021-05-12 15:25:00,472.43,473.29,472.27,473.06,8977.0,472.43,473.29,472.27,473.06,8977.0
2021-05-12 15:30:00,473.06,473.85,472.86,473.31,14825.0,473.06,473.85,472.86,473.31,14825.0
2021-05-12 15:35:00,473.31,473.31,472.48,472.73,18821.0,473.31,473.31,472.48,472.73,18821.0
2021-05-12 15:40:00,472.73,473.47,472.42,473.41,28140.0,472.73,473.47,472.42,473.41,28140.0
2021-05-12 15:45:00,473.26,474.26,473.03,473.2,32914.0,473.26,474.26,473.03,473.2,32914.0
2021-05-12 15:50:00,472.85,473.13,470.9,470.95,57967.0,472.85,473.13,470.9,470.95,57967.0
2021-05-12 15:55:00,470.79,472.63,470.78,472.11,171695.0,470.79,472.63,470.78,472.11,171695.0
2021-05-13 09:30:00,478.08,480.46,476.95,480.41,60656.0,478.08,480.46,476.95,480.41,60656.0
2021-05-13 09:35:00,480.12,480.18,476.7,476.7,17119.0,480.12,480.18,476.7,476.7,17119.0
2021-05-13 09:40:00,476.97,476.97,474.95,475.65,14341.0,476.97,476.97,474.95,475.65,14341.0
2021-05-13 09:45:00,475.86,476.66,474.0,474.0,8607.0,475.86,476.66,474.0,474.0,8607.0
2021-05-13 09:50:00,474.34,475.87,473.93,475.87,11517.0,474.34,475.87,473.93,475.87,11517.0
2021-05-13 09:55:00,475.98,477.26,475.98,477.25,11909.0,475.98,477.26,475.98,477.25,11909.0
2021-05-13 10:00:00,477.62,479.11,477.46,478.89,12972.0,477.62,479.11,477.46,478.89,12972.0
2021-05-13 10:05:00,478.82,479.58,478.34,479.29,12549.0,478.82,479.58,478.34,479.29,12549.0
2021-05-13 10:10:00,479.4,480.41,479.11,479.58,8861.0,479.4,480.41,479.11,479.58,8861.0
2021-05-13 10:15:00,479.69,480.41,479.12,479.21,8696.0,479.69,480.41,479.12,479.21,8696.0
2021-05-13 10:20:00,479.08,479.71,478.52,479.64,6822.0,479.08,479.71,478.52,479.64,6822.0
2021-05-13 10:25:00,479.51,479.6,477.9,478.43,4191.0,479.51,479.6,477.9,478.43,4191.0
2021-05-13 10:30:00,478.54,479.02,477.89,478.45,6818.0,478.54,479.02,477.89,478.45,6818.0
2021-05-13 10:35:00,478.48,478.48,477.13,477.77,8514.0,478.48,478.48,477.13,477.77,8514.0
2021-05-13 10:40:00,477.89,477.89,476.64,476.7,5968.0,477.89,477.89,476.64,476.7,5968.0
2021-05-13 10:45:00,476.52,478.1,476.46,477.94,6381.0,476.52,478.1,476.46,477.94,6381.0
2021-05-13 10:50:00,477.87,478.96,477.87,478.94,8029.0,477.87,478.96,477.87,478.94,8029.0
2021-05-13 10:55:00,479.05,480.41,478.94,478.94,12018.0,479.05,480.41,478.94,478.94,12018.0
2021-05-13 11:00:00,479.13,479.16,477.57,477.57,9315.0,479.13,479.16,477.57,477.57,9315.0
2021-05-13 11:05:00,477.33,477.36,475.46,475.57,7245.0,477.33,477.36,475.46,475.57,7245.0
2021-05-13 11:10:00,475.47,476.32,475.25,475.8,7788.0,475.47,476.32,475.25,475.8,7788.0
2021-05-13 11:15:00,475.73,476.36,475.73,476.36,7188.0,475.73,476.36,475.73,476.36,7188.0
2021-05-13 11:20:00,476.27,476.27,475.29,475.37,9694.0,476.27,476.27,475.29,475.37,9694.0
2021-05-13 11:25:00,475.35,475.65,474.58,474.96,10444.0,475.35,475.65,474.58,474.96,10444.0
2021-05-13 11:30:00,475.01,475.47,474.77,475.4,3081.0,475.01,475.47,474.77,475.4,3081.0
2021-05-13 11:35:00,475.56,475.98,475.12,475.48,5752.0,475.56,475.98,475.12,475.48,5752.0
2021-05-13 11:40:00,475.23,475.36,473.01,473.01,6255.0,475.23,475.36,473.01,473.01,6255.0
2021-05-13 11:45:00,473.04,474.0,472.61,474.0,9008.0,473.04,474.0,472.61,474.0,9008.0
2021-05-13 11:50:00,474.13,474.87,474.05,474.25,4217.0,474.13,474.87,474.05,474.25,4217.0
2021-05-13 11:55:00,474.57,474.73,474.0,474.39,7230.0,474.57,474.73,474.0,474.39,7230.0
2021-05-13 12:00:00,474.79,475.98,474.69,474.85,4000.0,474.79,475.98,474.69,474.85,4000.0
2021-05-13 12:05:00,474.88,475.23,474.55,474.68,3633.0,474.88,475.23,474.55,474.68,3633.0
2021-05-13 12:10:00,474.97,475.6,474.88,475.51,3187.0,474.97,475.6,474.88,475.51,3187.0
2021-05-13 12:15:00,475.6,476.01,475.38,475.56,5448.0,475.6,476.01,475.38,475.56,5448.0
2021-05-13 12:20:00,475.49,475.81,474.81,474.81,2465.0,475.49,475.81,474.81,474.81,2465.0
2021-05-13 12:25:00,474.76,476.07,474.72,475.88,4596.0,474.76,476.07,474.72,475.88,4596.0
2021-05-13 12:30:00,475.89,476.88,475.84,476.69,11659.0,475.89,476.88,475.84,476.69,11659.0
2021-05-13 12:35:00,476.66,476.89,475.67,475.74,11286.0,476.66,476.89,475.67,475.74,11286.0
2021-05-13 12:40:00,475.63,475.73,474.84,474.85,4200.0,475.63,475.73,474.84,474.85,4200.0
2021-05-13 12:45:00,474.99,475.93,474.98,475.64,7283.0,474.99,475.93,474.98,475.64,7283.0
2021-05-13 12:50:00,475.55,475.7,473.86,474.04,7689.0,475.55,475.7,473.86,474.04,7689.0
2021-05-13 12:55:00,474.09,474.09,472.99,473.18,4054.0,474.09,474.09,472.99,473.18,4054.0
2021-05-13 13:00:00,473.15,473.89,472.52,473.39,9391.0,473.15,473.89,472.52,473.39,9391.0
2021-05-13 13:05:00,473.46,473.72,472.89,473.69,4307.0,473.46,473.72,472.89,473.69,4307.0
2021-05-13 13:10:00,473.61,474.15,473.24,473.85,8952.0,473.61,474.15,473.24,473.85,8952.0
2021-05-13 13:15:00,473.89,474.43,473.07,473.07,8104.0,473.89,474.43,473.07,473.07,8104.0
2021-05-13 13:20:00,473.16,473.16,472.57,472.88,9863.0,473.16,473.16,472.57,472.88,9863.0
2021-05-13 13:25:00,472.9,473.37,472.79,473.28,8287.0,472.9,473.37,472.79,473.28,8287.0
2021-05-13 13:30:00,473.14,473.3,471.76,471.9,7185.0,473.14,473.3,471.76,471.9,7185.0
2021-05-13 13:35:00,471.93,472.73,471.92,472.64,12577.0,471.93,472.73,471.92,472.64,12577.0
2021-05-13 13:40:00,472.79,473.1,472.16,473.1,9316.0,472.79,473.1,472.16,473.1,9316.0
2021-05-13 13:45:00,473.06,473.4,472.4,472.65,8970.0,473.06,473.4,472.4,472.65,8970.0
2021-05-13 13:50:00,472.88,473.98,472.87,473.79,8919.0,472.88,473.98,472.87,473.79,8919.0
2021-05-13 13:55:00,473.83,474.04,473.18,473.18,10488.0,473.83,474.04,473.18,473.18,10488.0
2021-05-13 14:00:00,473.29,474.56,473.28,474.01,5877.0,473.29,474.56,473.28,474.01,5877.0
2021-05-13 14:05:00,474.03,475.85,473.87,475.42,9356.0,474.03,475.85,473.87,475.42,9356.0
2021-05-13 14:10:00,475.33,476.29,475.28,476.27,16753.0,475.33,476.29,475.28,476.27,16753.0
2021-05-13 14:15:00,476.04,476.05,475.07,475.08,5800.0,476.04,476.05,475.07,475.08,5800.0
2021-05-13 14:20:00,475.38,476.11,474.51,475.15,8369.0,475.38,476.11,474.51,475.15,8369.0
2021-05-13 14:25:00,474.92,474.95,474.35,474.84,5538.0,474.92,474.95,474.35,474.84,5538.0
2021-05-13 14:30:00,474.84,475.18,474.4,475.09,7955.0,474.84,475.18,474.4,475.09,7955.0
2021-05-13 14:35:00,475.16,476.31,475.16,475.87,5490.0,475.16,476.31,475.16,475.87,5490.0
2021-05-13 14:40:00,476.14,476.77,475.63,476.77,8186.0,476.14,476.77,475.63,476.77,8186.0
2021-05-13 14:45:00,476.62,476.64,476.01,476.56,6253.0,476.62,476.64,476.01,476.56,6253.0
2021-05-13 14:50:00,476.81,476.81,476.13,476.28,5645.0,476.81,476.81,476.13,476.28,5645.0
2021-05-13 14:55:00,476.4,476.55,475.51,475.64,6856.0,476.4,476.55,475.51,475.64,6856.0
2021-05-13 15:00:00,475.79,476.59,475.51,475.66,7178.0,475.79,476.59,475.51,475.66,7178.0
2021-05-13 15:05:00,475.73,477.19,475.73,477.19,6345.0,475.73,477.19,475.73,477.19,6345.0
2021-05-13 15:10:00,477.07,477.1,475.3,475.69,7468.0,477.07,477.1,475.3,475.69,7468.0
2021-05-13 15:15:00,475.78,476.67,475.7,475.96,4767.0,475.78,476.67,475.7,475.96,4767.0
2021-05-13 15:20:00,476.09,476.09,475.17,475.68,6522.0,476.09,476.09,475.17,475.68,6522.0
2021-05-13 15:25:00,475.87,476.64,475.86,476.24,9439.0,475.87,476.64,475.86,476.24,9439.0
2021-05-13 15:30:00,476.31,477.2,476.31,476.8,9730.0,476.31,477.2,476.31,476.8,9730.0
2021-05-13 15:35:00,476.73,476.91,476.26,476.55,13573.0,476.73,476.91,476.26,476.55,13573.0
2021-05-13 15:40:00,476.54,476.86,476.06,476.86,13572.0,476.54,476.86,476.06,476.86,13572.0
2021-05-13 15:45:00,476.74,476.77,475.72,475.98,27427.0,476.74,476.77,475.72,475.98,27427.0
2021-05-13 15:50:00,476.04,476.08,475.29,475.56,33181.0,476.04,476.08,475.29,475.56,33181.0
2021-05-13 15:55:00,475.49,475.49,473.63,474.14,92894.0,475.49,475.49,473.63,474.14,92894.0
2021-05-14 09:30:00,481.63,482.43,479.28,482.13,43513.0,481.63,482.43,479.28,482.13,43513.0
2021-05-14 09:35:00,481.77,482.42,479.64,480.85,12402.0,481.77,482.42,479.64,480.85,12402.0
2021-05-14 09:40:00,481.17,481.6,478.76,479.18,11433.0,481.17,481.6,478.76,479.18,11433.0
2021-05-14 09:45:00,479.3,480.21,478.69,479.87,13243.0,479.3,480.21,478.69,479.87,13243.0
2021-05-14 09:50:00,479.59,481.43,479.1,480.8,7140.0,479.59,481.43,479.1,480.8,7140.0
2021-05-14 09:55:00,480.76,482.37,480.76,482.37,6611.0,480.76,482.37,480.76,482.37,6611.0
2021-05-14 10:00:00,482.13,483.0,481.95,482.45,7413.0,482.13,483.0,481.95,482.45,7413.0
2021-05-14 10:05:00,482.41,482.8,481.08,482.0,7944.0,482.41,482.8,481.08,482.0,7944.0
2021-05-14 10:10:00,482.23,483.79,482.1,483.65,7770.0,482.23,483.79,482.1,483.65,7770.0
2021-05-14 10:15:00,483.39,484.88,483.1,484.64,22389.0,483.39,484.88,483.1,484.64,22389.0
2021-05-14 10:20:00,484.62,484.74,483.67,483.81,9768.0,484.62,484.74,483.67,483.81,9768.0
2021-05-14 10:25:00,483.53,484.4,483.53,483.68,8499.0,483.53,484.4,483.53,483.68,8499.0
2021-05-14 10:30:00,483.79,484.83,483.79,484.68,13844.0,483.79,484.83,483.79,484.68,13844.0
2021-05-14 10:35:00,484.72,484.87,484.49,484.62,5542.0,484.72,484.87,484.49,484.62,5542.0
2021-05-14 10:40:00,484.8,484.99,483.55,483.7,6186.0,484.8,484.99,483.55,483.7,6186.0
2021-05-14 10:45:00,483.95,485.0,483.79,485.0,7648.0,483.95,485.0,483.79,485.0,7648.0
2021-05-14 10:50:00,485.04,485.34,484.91,484.93,10051.0,485.04,485.34,484.91,484.93,10051.0
2021-05-14 10:55:00,485.12,485.5,484.88,484.96,12126.0,485.12,485.5,484.88,484.96,12126.0
2021-05-14 11:00:00,485.05,485.17,484.49,484.83,8116.0,485.05,485.17,484.49,484.83,8116.0
2021-05-14 11:05:00,484.92,485.2,484.54,484.55,9010.0,484.92,485.2,484.54,484.55,9010.0
2021-05-14 11:10:00,484.83,486.12,484.83,485.71,14532.0,484.83,486.12,484.83,485.71,14532.0
2021-05-14 11:15:00,485.9,486.13,485.46,485.47,8312.0,485.9,486.13,485.46,485.47,8312.0
2021-05-14 11:20:00,485.45,486.04,485.45,485.59,7501.0,485.45,486.04,485.45,485.59,7501.0
2021-05-14 11:25:00,485.66,486.08,485.51,485.82,7302.0,485.66,486.08,485.51,485.82,7302.0
2021-05-14 11:30:00,485.98,486.07,485.49,486.07,4842.0,485.98,486.07,485.49,486.07,4842.0
2021-05-14 11:35:00,486.11,486.66,485.95,486.66,7654.0,486.11,486.66,485.95,486.66,7654.0
2021-05-14 11:40:00,486.66,486.72,486.28,486.36,5941.0,486.66,486.72,486.28,486.36,5941.0
2021-05-14 11:45:00,486.46,486.81,486.04,486.04,5229.0,486.46,486.81,486.04,486.04,5229.0
2021-05-14 11:50:00,486.2,486.22,485.78,485.94,6590.0,486.2,486.22,485.78,485.94,6590.0
2021-05-14 11:55:00,485.93,485.95,485.33,485.44,5384.0,485.93,485.95,485.33,485.44,5384.0
2021-05-14 12:00:00,485.5,485.84,485.24,485.68,7773.0,485.5,485.84,485.24,485.68,7773.0
2021-05-14 12:05:00,485.66,486.05,485.65,485.96,8030.0,485.66,486.05,485.65,485.96,8030.0
2021-05-14 12:10:00,485.88,486.06,485.79,486.01,3800.0,485.88,486.06,485.79,486.01,3800.0
2021-05-14 12:15:00,485.98,485.98,485.58,485.68,6555.0,485.98,485.98,485.58,485.68,6555.0
2021-05-14 12:20:00,485.79,485.9,485.1,485.17,4362.0,485.79,485.9,485.1,485.17,4362.0
2021-05-14 12:25:00,485.2,485.48,485.08,485.14,3165.0,485.2,485.48,485.08,485.14,3165.0
2021-05-14 12:30:00,485.21,485.44,485.2,485.37,5589.0,485.21,485.44,485.2,485.37,5589.0
2021-05-14 12:35:00,485.35,485.48,484.76,484.94,4644.0,485.35,485.48,484.76,484.94,4644.0
2021-05-14 12:40:00,484.88,484.94,484.55,484.85,3045.0,484.88,484.94,484.55,484.85,3045.0
2021-05-14 12:45:00,484.75,485.31,484.75,485.29,6136.0,484.75,485.31,484.75,485.29,6136.0
2021-05-14 12:50:00,485.34,485.39,485.1,485.37,2804.0,485.34,485.39,485.1,485.37,2804.0
2021-05-14 12:55:00,485.47,485.7,485.41,485.45,2200.0,485.47,485.7,485.41,485.45,2200.0
2021-05-14 13:00:00,485.41,485.73,485.31,485.48,4255.0,485.41,485.73,485.31,485.48,4255.0
2021-05-14 13:05:00,485.51,485.89,485.48,485.89,1100.0,485.51,485.89,485.48,485.89,1100.0
2021-05-14 13:10:00,485.82,486.15,485.81,486.1,3636.0,485.82,486.15,485.81,486.1,3636.0
2021-05-14 13:15:00,486.03,486.03,485.5,485.5,3406.0,486.03,486.03,485.5,485.5,3406.0
2021-05-14 13:20:00,485.57,485.93,485.14,485.14,3276.0,485.57,485.93,485.14,485.14,3276.0
2021-05-14 13:25:00,485.29,485.46,485.27,485.43,900.0,485.29,485.46,485.27,485.43,900.0
2021-05-14 13:30:00,485.59,485.82,484.84,485.14,3577.0,485.59,485.82,484.84,485.14,3577.0
2021-05-14 13:35:00,485.11,485.63,485.11,485.34,3510.0,485.11,485.63,485.11,485.34,3510.0
2021-05-14 13:40:00,485.38,485.4,485.24,485.28,3238.0,485.38,485.4,485.24,485.28,3238.0
2021-05-14 13:45:00,485.5,485.73,485.17,485.59,5648.0,485.5,485.73,485.17,485.59,5648.0
2021-05-14 13:50:00,485.58,485.96,485.31,485.35,2785.0,485.58,485.96,485.31,485.35,2785.0
2021-05-14 13:55:00,485.48,485.62,485.3,485.56,4298.0,485.48,485.62,485.3,485.56,4298.0
2021-05-14 14:00:00,485.54,485.62,485.17,485.44,1647.0,485.54,485.62,485.17,485.44,1647.0
2021-05-14 14:05:00,485.49,485.79,485.41,485.58,19065.0,485.49,485.79,485.41,485.58,19065.0
2021-05-14 14:10:00,485.56,486.01,485.37,485.87,7687.0,485.56,486.01,485.37,485.87,7687.0
2021-05-14 14:15:00,485.68,485.97,485.68,485.94,4550.0,485.68,485.97,485.68,485.94,4550.0
2021-05-14 14:20:00,485.72,486.12,485.41,485.56,9916.0,485.72,486.12,485.41,485.56,9916.0
2021-05-14 14:25:00,485.54,485.77,485.28,485.52,6606.0,485.54,485.77,485.28,485.52,6606.0
2021-05-14 14:30:00,485.53,485.91,485.53,485.78,4426.0,485.53,485.91,485.53,485.78,4426.0
2021-05-14 14:35:00,485.78,486.38,485.71,486.36,7601.0,485.78,486.38,485.71,486.36,7601.0
2021-05-14 14:40:00,486.25,486.75,486.17,486.74,4950.0,486.25,486.75,486.17,486.74,4950.0
2021-05-14 14:45:00,486.79,487.32,486.53,487.32,9102.0,486.79,487.32,486.53,487.32,9102.0
2021-05-14 14:50:00,487.17,487.82,487.15,487.64,5458.0,487.17,487.82,487.15,487.64,5458.0
2021-05-14 14:55:00,487.65,487.65,486.99,487.24,6781.0,487.65,487.65,486.99,487.24,6781.0
2021-05-14 15:00:00,487.24,487.29,486.65,486.76,3902.0,487.24,487.29,486.65,486.76,3902.0
2021-05-14 15:05:00,486.87,487.17,486.62,486.66,8874.0,486.87,487.17,486.62,486.66,8874.0
2021-05-14 15:10:00,486.69,486.94,486.59,486.94,3069.0,486.69,486.94,486.59,486.94,3069.0
2021-05-14 15:15:00,486.94,487.26,486.83,486.86,6869.0,486.94,487.26,486.83,486.86,6869.0
2021-05-14 15:20:00,486.84,486.91,486.5,486.56,11502.0,486.84,486.91,486.5,486.56,11502.0
2021-05-14 15:25:00,486.61,486.97,486.46,486.97,7022.0,486.61,486.97,486.46,486.97,7022.0
2021-05-14 15:30:00,487.02,487.14,486.59,487.12,15440.0,487.02,487.14,486.59,487.12,15440.0
2021-05-14 15:35:00,487.07,487.58,486.79,486.93,11449.0,487.07,487.58,486.79,486.93,11449.0
2021-05-14 15:40:00,486.92,487.28,486.8,487.01,21559.0,486.92,487.28,486.8,487.01,21559.0
2021-05-14 15:45:00,486.98,487.79,486.7,487.22,35922.0,486.98,487.79,486.7,487.22,35922.0
2021-05-14 15:50:00,487.14,488.33,486.43,488.31,38953.0,487.14,488.33,486.43,488.31,38953.0
2021-05-14 15:55:00,488.0,488.06,486.34,486.58,78223.0,488.0,488.06,486.34,486.58,78223.0
2021-05-17 09:30:00,487.03,487.87,481.23,482.94,54195.0,487.03,487.87,481.23,482.94,54195.0
2021-05-17 09:35:00,482.69,484.78,482.18,484.78,13344.0,482.69,484.78,482.18,484.78,13344.0
2021-05-17 09:40:00,484.27,486.24,484.07,485.76,24002.0,484.27,486.24,484.07,485.76,24002.0
2021-05-17 09:45:00,485.76,486.86,484.75,484.75,16770.0,485.76,486.86,484.75,484.75,16770.0
2021-05-17 09:50:00,484.53,484.73,482.0,482.0,9100.0,484.53,484.73,482.0,482.0,9100.0
2021-05-17 09:55:00,482.34,482.89,482.06,482.13,4277.0,482.34,482.89,482.06,482.13,4277.0
2021-05-17 10:00:00,481.76,481.76,479.5,479.97,11947.0,481.76,481.76,479.5,479.97,11947.0
2021-05-17 10:05:00,480.1,480.93,479.0,479.47,6670.0,480.1,480.93,479.0,479.47,6670.0
2021-05-17 10:10:00,479.66,480.52,479.3,479.3,58984.0,479.66,480.52,479.3,479.3,58984.0
2021-05-17 10:15:00,479.34,480.72,478.82,480.72,7591.0,479.34,480.72,478.82,480.72,7591.0
2021-05-17 10:20:00,481.0,482.66,480.97,482.48,4970.0,481.0,482.66,480.97,482.48,4970.0
2021-05-17 10:25:00,482.32,482.58,480.38,480.38,4600.0,482.32,482.58,480.38,480.38,4600.0
2021-05-17 10:30:00,480.52,480.88,480.0,480.37,7227.0,480.52,480.88,480.0,480.37,7227.0
2021-05-17 10:35:00,480.53,481.84,480.37,481.56,5807.0,480.53,481.84,480.37,481.56,5807.0
2021-05-17 10:40:00,481.35,482.22,480.81,480.81,4753.0,481.35,482.22,480.81,480.81,4753.0
2021-05-17 10:45:00,481.02,481.12,479.93,481.04,4768.0,481.02,481.12,479.93,481.04,4768.0
2021-05-17 10:50:00,481.13,481.41,480.46,480.47,5463.0,481.13,481.41,480.46,480.47,5463.0
2021-05-17 10:55:00,480.19,480.6,479.91,480.33,9918.0,480.19,480.6,479.91,480.33,9918.0
2021-05-17 11:00:00,480.53,480.92,480.0,480.92,9240.0,480.53,480.92,480.0,480.92,9240.0
2021-05-17 11:05:00,480.98,481.51,480.26,480.38,7162.0,480.98,481.51,480.26,480.38,7162.0
2021-05-17 11:10:00,480.32,480.58,479.5,480.43,9183.0,480.32,480.58,479.5,480.43,9183.0
2021-05-17 11:15:00,480.3,480.47,479.62,479.91,11926.0,480.3,480.47,479.62,479.91,11926.0
2021-05-17 11:20:00,479.9,481.36,479.83,480.96,13636.0,479.9,481.36,479.83,480.96,13636.0
2021-05-17 11:25:00,480.77,481.11,480.58,480.9,4287.0,480.77,481.11,480.58,480.9,4287.0
2021-05-17 11:30:00,480.87,480.97,479.8,480.43,5833.0,480.87,480.97,479.8,480.43,5833.0
2021-05-17 11:35:00,480.48,480.73,479.94,480.09,3623.0,480.48,480.73,479.94,480.09,3623.0
2021-05-17 11:40:00,479.95,480.0,479.0,479.69,9108.0,479.95,480.0,479.0,479.69,9108.0
2021-05-17 11:45:00,479.67,480.25,479.46,479.65,2615.0,479.67,480.25,479.46,479.65,2615.0
2021-05-17 11:50:00,479.78,479.78,479.23,479.65,3000.0,479.78,479.78,479.23,479.65,3000.0
2021-05-17 11:55:00,479.55,480.15,479.4,479.86,4504.0,479.55,480.15,479.4,479.86,4504.0
2021-05-17 12:00:00,479.78,480.17,479.43,479.66,5051.0,479.78,480.17,479.43,479.66,5051.0
2021-05-17 12:05:00,480.06,480.32,479.38,479.38,3556.0,480.06,480.32,479.38,479.38,3556.0
2021-05-17 12:10:00,479.42,479.8,479.25,479.25,3138.0,479.42,479.8,479.25,479.25,3138.0
2021-05-17 12:15:00,479.04,480.03,479.03,480.02,9629.0,479.04,480.03,479.03,480.02,9629.0
2021-05-17 12:20:00,480.03,480.34,479.96,480.34,4675.0,480.03,480.34,479.96,480.34,4675.0
2021-05-17 12:25:00,480.36,480.36,479.93,479.93,4120.0,480.36,480.36,479.93,479.93,4120.0
2021-05-17 12:30:00,479.92,479.97,479.35,479.42,5220.0,479.92,479.97,479.35,479.42,5220.0
2021-05-17 12:35:00,479.4,479.94,479.22,479.88,6638.0,479.4,479.94,479.22,479.88,6638.0
2021-05-17 12:40:00,479.88,481.05,479.86,481.05,11381.0,479.88,481.05,479.86,481.05,11381.0
2021-05-17 12:45:00,481.07,481.32,481.0,481.01,7901.0,481.07,481.32,481.0,481.01,7901.0
2021-05-17 12:50:00,480.76,480.82,480.64,480.79,2051.0,480.76,480.82,480.64,480.79,2051.0
2021-05-17 12:55:00,480.49,480.62,480.26,480.39,3151.0,480.49,480.62,480.26,480.39,3151.0
2021-05-17 13:00:00,480.25,480.51,480.0,480.06,6815.0,480.25,480.51,480.0,480.06,6815.0
2021-05-17 13:05:00,480.07,480.07,479.6,479.8,2800.0,480.07,480.07,479.6,479.8,2800.0
2021-05-17 13:10:00,479.71,479.71,479.11,479.16,2773.0,479.71,479.71,479.11,479.16,2773.0
2021-05-17 13:15:00,479.27,479.38,478.78,479.21,20318.0,479.27,479.38,478.78,479.21,20318.0
2021-05-17 13:20:00,479.37,479.8,479.19,479.62,5118.0,479.37,479.8,479.19,479.62,5118.0
2021-05-17 13:25:00,479.62,479.99,479.52,479.83,6768.0,479.62,479.99,479.52,479.83,6768.0
2021-05-17 13:30:00,479.71,479.8,479.3,479.79,15301.0,479.71,479.8,479.3,479.79,15301.0
2021-05-17 13:35:00,479.8,480.34,479.42,479.46,10358.0,479.8,480.34,479.42,479.46,10358.0
2021-05-17 13:40:00,479.21,479.21,478.11,478.39,3399.0,479.21,479.21,478.11,478.39,3399.0
2021-05-17 13:45:00,478.51,478.92,478.27,478.92,2434.0,478.51,478.92,478.27,478.92,2434.0
2021-05-17 13:50:00,478.68,478.76,478.45,478.53,3327.0,478.68,478.76,478.45,478.53,3327.0
2021-05-17 13:55:00,478.48,479.18,478.38,478.77,3835.0,478.48,479.18,478.38,478.77,3835.0
2021-05-17 14:00:00,479.08,479.11,478.98,479.05,2274.0,479.08,479.11,478.98,479.05,2274.0
2021-05-17 14:05:00,478.77,479.3,478.73,479.19,3977.0,478.77,479.3,478.73,479.19,3977.0
2021-05-17 14:10:00,479.32,479.58,479.28,479.48,2296.0,479.32,479.58,479.28,479.48,2296.0
2021-05-17 14:15:00,479.43,479.56,479.26,479.56,1521.0,479.43,479.56,479.26,479.56,1521.0
2021-05-17 14:20:00,479.78,480.21,479.73,479.73,3545.0,479.78,480.21,479.73,479.73,3545.0
2021-05-17 14:25:00,479.71,480.3,479.5,479.99,3611.0,479.71,480.3,479.5,479.99,3611.0
2021-05-17 14:30:00,479.93,480.31,479.74,480.27,8623.0,479.93,480.31,479.74,480.27,8623.0
2021-05-17 14:35:00,480.16,480.59,479.74,479.74,9498.0,480.16,480.59,479.74,479.74,9498.0
2021-05-17 14:40:00,480.07,480.3,479.58,479.83,2237.0,480.07,480.3,479.58,479.83,2237.0
2021-05-17 14:45:00,479.77,480.08,479.5,480.08,4626.0,479.77,480.08,479.5,480.08,4626.0
2021-05-17 14:50:00,479.95,480.9,479.95,480.77,2388.0,479.95,480.9,479.95,480.77,2388.0
2021-05-17 14:55:00,480.75,480.81,480.53,480.72,1511.0,480.75,480.81,480.53,480.72,1511.0
2021-05-17 15:00:00,480.93,481.6,480.8,481.53,8830.0,480.93,481.6,480.8,481.53,8830.0
2021-05-17 15:05:00,481.39,482.28,481.39,482.27,4158.0,481.39,482.28,481.39,482.27,4158.0
2021-05-17 15:10:00,482.3,482.72,482.15,482.36,4662.0,482.3,482.72,482.15,482.36,4662.0
2021-05-17 15:15:00,482.34,482.4,481.88,482.04,5913.0,482.34,482.4,481.88,482.04,5913.0
2021-05-17 15:20:00,482.0,482.13,481.52,481.52,7786.0,482.0,482.13,481.52,481.52,7786.0
2021-05-17 15:25:00,481.49,481.68,481.07,481.22,6301.0,481.49,481.68,481.07,481.22,6301.0
2021-05-17 15:30:00,481.33,482.22,481.27,482.15,10167.0,481.33,482.22,481.27,482.15,10167.0
2021-05-17 15:35:00,482.19,482.19,481.15,481.16,19505.0,482.19,482.19,481.15,481.16,19505.0
2021-05-17 15:40:00,481.27,482.06,481.27,481.97,10460.0,481.27,482.06,481.27,481.97,10460.0
2021-05-17 15:45:00,481.92,482.18,481.57,481.57,9582.0,481.92,482.18,481.57,481.57,9582.0
2021-05-17 15:50:00,481.76,482.36,481.38,481.78,24230.0,481.76,482.36,481.38,481.78,24230.0
2021-05-17 15:55:00,481.87,482.77,481.62,482.77,38936.0,481.87,482.77,481.62,482.77,38936.0
2021-05-18 09:30:00,484.63,484.79,481.7,483.81,44993.0,484.63,484.79,481.7,483.81,44993.0
2021-05-18 09:35:00,483.69,484.28,483.09,484.28,6088.0,483.69,484.28,483.09,484.28,6088.0
2021-05-18 09:40:00,484.31,484.63,483.26,483.26,9424.0,484.31,484.63,483.26,483.26,9424.0
2021-05-18 09:45:00,483.02,484.17,482.75,483.03,6947.0,483.02,484.17,482.75,483.03,6947.0
2021-05-18 09:50:00,482.57,482.65,482.03,482.3,5376.0,482.57,482.65,482.03,482.3,5376.0
2021-05-18 09:55:00,482.25,483.68,481.81,482.9,9303.0,482.25,483.68,481.81,482.9,9303.0
2021-05-18 10:00:00,483.0,483.89,482.72,483.38,10074.0,483.0,483.89,482.72,483.38,10074.0
2021-05-18 10:05:00,483.38,483.84,482.72,483.6,7452.0,483.38,483.84,482.72,483.6,7452.0
2021-05-18 10:10:00,483.55,484.61,483.0,484.61,6750.0,483.55,484.61,483.0,484.61,6750.0
2021-05-18 10:15:00,484.45,485.91,484.45,485.6,8828.0,484.45,485.91,484.45,485.6,8828.0
2021-05-18 10:20:00,485.65,486.06,484.64,484.91,4164.0,485.65,486.06,484.64,484.91,4164.0
2021-05-18 10:25:00,485.31,486.38,485.19,486.37,7020.0,485.31,486.38,485.19,486.37,7020.0
2021-05-18 10:30:00,486.6,486.6,485.8,485.97,7618.0,486.6,486.6,485.8,485.97,7618.0
2021-05-18 10:35:00,486.05,486.46,485.65,486.35,7040.0,486.05,486.46,485.65,486.35,7040.0
2021-05-18 10:40:00,486.13,486.13,484.81,485.3,8179.0,486.13,486.13,484.81,485.3,8179.0
2021-05-18 10:45:00,485.21,485.6,484.74,485.59,7873.0,485.21,485.6,484.74,485.59,7873.0
2021-05-18 10:50:00,485.82,485.82,484.76,485.29,11107.0,485.82,485.82,484.76,485.29,11107.0
2021-05-18 10:55:00,485.47,485.72,484.92,485.18,9010.0,485.47,485.72,484.92,485.18,9010.0
2021-05-18 11:00:00,485.45,486.25,485.3,486.25,6728.0,485.45,486.25,485.3,486.25,6728.0
2021-05-18 11:05:00,486.34,486.69,486.05,486.22,6279.0,486.34,486.69,486.05,486.22,6279.0
2021-05-18 11:10:00,486.1,486.1,485.28,485.69,6218.0,486.1,486.1,485.28,485.69,6218.0
2021-05-18 11:15:00,485.76,486.19,485.75,486.09,6840.0,485.76,486.19,485.75,486.09,6840.0
2021-05-18 11:20:00,486.09,486.35,485.73,486.1,4804.0,486.09,486.35,485.73,486.1,4804.0
2021-05-18 11:25:00,486.1,486.23,485.36,485.76,8110.0,486.1,486.23,485.36,485.76,8110.0
2021-05-18 11:30:00,485.86,485.86,484.6,484.8,11028.0,485.86,485.86,484.6,484.8,11028.0
2021-05-18 11:35:00,484.82,484.97,484.37,484.97,5515.0,484.82,484.97,484.37,484.97,5515.0
2021-05-18 11:40:00,485.0,485.02,483.83,484.23,6485.0,485.0,485.02,483.83,484.23,6485.0
2021-05-18 11:45:00,484.27,484.48,483.59,484.12,7412.0,484.27,484.48,483.59,484.12,7412.0
2021-05-18 11:50:00,484.3,484.88,484.19,484.67,5931.0,484.3,484.88,484.19,484.67,5931.0
2021-05-18 11:55:00,484.79,485.01,484.1,484.12,3100.0,484.79,485.01,484.1,484.12,3100.0
2021-05-18 12:00:00,484.23,485.32,484.23,485.16,5289.0,484.23,485.32,484.23,485.16,5289.0
2021-05-18 12:05:00,485.18,485.96,485.07,485.83,5126.0,485.18,485.96,485.07,485.83,5126.0
2021-05-18 12:10:00,485.7,486.25,485.48,486.25,4644.0,485.7,486.25,485.48,486.25,4644.0
2021-05-18 12:15:00,486.25,486.46,485.99,486.0,4406.0,486.25,486.46,485.99,486.0,4406.0
2021-05-18 12:20:00,486.04,486.72,485.8,486.72,7898.0,486.04,486.72,485.8,486.72,7898.0
2021-05-18 12:25:00,486.85,487.29,486.38,487.04,8336.0,486.85,487.29,486.38,487.04,8336.0
2021-05-18 12:30:00,487.11,487.6,487.04,487.43,6948.0,487.11,487.6,487.04,487.43,6948.0
2021-05-18 12:35:00,487.42,487.83,487.28,487.74,23447.0,487.42,487.83,487.28,487.74,23447.0
2021-05-18 12:40:00,487.75,488.05,487.67,487.89,7234.0,487.75,488.05,487.67,487.89,7234.0
2021-05-18 12:45:00,487.86,488.32,487.74,487.78,5293.0,487.86,488.32,487.74,487.78,5293.0
2021-05-18 12:50:00,487.78,487.86,487.46,487.71,4336.0,487.78,487.86,487.46,487.71,4336.0
2021-05-18 12:55:00,487.62,487.82,486.93,487.41,5162.0,487.62,487.82,486.93,487.41,5162.0
2021-05-18 13:00:00,487.46,487.51,486.92,487.09,4453.0,487.46,487.51,486.92,487.09,4453.0
2021-05-18 13:05:00,487.17,487.36,486.84,487.26,4510.0,487.17,487.36,486.84,487.26,4510.0
2021-05-18 13:10:00,487.23,487.5,486.82,486.97,3424.0,487.23,487.5,486.82,486.97,3424.0
2021-05-18 13:15:00,487.0,487.15,486.56,486.77,3431.0,487.0,487.15,486.56,486.77,3431.0
2021-05-18 13:20:00,486.81,487.43,486.81,487.16,4070.0,486.81,487.43,486.81,487.16,4070.0
2021-05-18 13:25:00,487.05,487.7,486.86,487.46,6192.0,487.05,487.7,486.86,487.46,6192.0
2021-05-18 13:30:00,487.56,487.62,486.91,486.95,5115.0,487.56,487.62,486.91,486.95,5115.0
2021-05-18 13:35:00,486.99,487.01,486.47,486.87,4763.0,486.99,487.01,486.47,486.87,4763.0
2021-05-18 13:40:00,486.85,486.92,486.38,486.38,2988.0,486.85,486.92,486.38,486.38,2988.0
2021-05-18 13:45:00,486.3,486.46,485.79,485.86,4918.0,486.3,486.46,485.79,485.86,4918.0
2021-05-18 13:50:00,485.84,485.92,485.55,485.56,2613.0,485.84,485.92,485.55,485.56,2613.0
2021-05-18 13:55:00,485.52,485.6,485.28,485.43,4011.0,485.52,485.6,485.28,485.43,4011.0
2021-05-18 14:00:00,485.5,485.88,484.96,485.17,6234.0,485.5,485.88,484.96,485.17,6234.0
2021-05-18 14:05:00,485.12,485.78,485.12,485.29,5847.0,485.12,485.78,485.12,485.29,5847.0
2021-05-18 14:10:00,485.2,485.52,484.99,485.52,3900.0,485.2,485.52,484.99,485.52,3900.0
2021-05-18 14:15:00,485.5,485.94,485.1,485.11,3529.0,485.5,485.94,485.1,485.11,3529.0
2021-05-18 14:20:00,485.41,485.41,483.87,483.91,12457.0,485.41,485.41,483.87,483.91,12457.0
2021-05-18 14:25:00,483.98,484.16,483.63,483.63,4538.0,483.98,484.16,483.63,483.63,4538.0
2021-05-18 14:30:00,483.9,483.9,482.58,482.64,8710.0,483.9,483.9,482.58,482.64,8710.0
2021-05-18 14:35:00,482.45,482.81,482.27,482.42,6841.0,482.45,482.81,482.27,482.42,6841.0
2021-05-18 14:40:00,482.26,482.53,481.57,482.36,6899.0,482.26,482.53,481.57,482.36,6899.0
2021-05-18 14:45:00,482.22,482.4,481.46,482.4,9428.0,482.22,482.4,481.46,482.4,9428.0
2021-05-18 14:50:00,482.3,483.19,482.11,482.92,7009.0,482.3,483.19,482.11,482.92,7009.0
2021-05-18 14:55:00,482.77,483.39,482.56,483.07,8732.0,482.77,483.39,482.56,483.07,8732.0
2021-05-18 15:00:00,483.01,483.25,482.77,483.19,7919.0,483.01,483.25,482.77,483.19,7919.0
2021-05-18 15:05:00,483.2,483.24,482.85,483.11,5547.0,483.2,483.24,482.85,483.11,5547.0
2021-05-18 15:10:00,483.05,483.17,482.67,482.67,4552.0,483.05,483.17,482.67,482.67,4552.0
2021-05-18 15:15:00,482.77,483.17,482.54,483.17,4384.0,482.77,483.17,482.54,483.17,4384.0
2021-05-18 15:20:00,483.08,483.63,483.07,483.6,6955.0,483.08,483.63,483.07,483.6,6955.0
2021-05-18 15:25:00,483.67,484.07,483.66,483.97,3791.0,483.67,484.07,483.66,483.97,3791.0
2021-05-18 15:30:00,483.82,484.56,483.79,484.22,6282.0,483.82,484.56,483.79,484.22,6282.0
2021-05-18 15:35:00,484.07,484.33,483.63,483.86,8964.0,484.07,484.33,483.63,483.86,8964.0
2021-05-18 15:40:00,483.92,484.06,483.67,483.76,7139.0,483.92,484.06,483.67,483.76,7139.0
2021-05-18 15:45:00,483.9,483.9,482.22,482.47,12666.0,483.9,483.9,482.22,482.47,12666.0
2021-05-18 15:50:00,482.14,482.6,480.88,480.92,27490.0,482.14,482.6,480.88,480.92,27490.0
2021-05-18 15:55:00,481.04,481.62,480.46,480.82,60169.0,481.04,481.62,480.46,480.82,60169.0
2021-05-19 09:30:00,473.02,475.25,472.0,474.48,63483.0,473.02,475.25,472.0,474.48,63483.0
2021-05-19 09:35:00,474.73,475.25,473.96,473.96,15133.0,474.73,475.25,473.96,473.96,15133.0
2021-05-19 09:40:00,473.96,476.94,472.77,476.69,15459.0,473.96,476.94,472.77,476.69,15459.0
2021-05-19 09:45:00,476.51,477.4,474.47,475.1,18177.0,476.51,477.4,474.47,475.1,18177.0
2021-05-19 09:50:00,475.53,476.42,474.52,474.59,18301.0,475.53,476.42,474.52,474.59,18301.0
2021-05-19 09:55:00,474.55,475.4,473.51,474.48,7274.0,474.55,475.4,473.51,474.48,7274.0
2021-05-19 10:00:00,474.25,475.38,473.33,473.49,11482.0,474.25,475.38,473.33,473.49,11482.0
2021-05-19 10:05:00,473.51,475.32,473.37,475.05,9185.0,473.51,475.32,473.37,475.05,9185.0
2021-05-19 10:10:00,475.25,475.89,474.33,474.91,12395.0,475.25,475.89,474.33,474.91,12395.0
2021-05-19 10:15:00,474.57,475.41,473.49,475.13,11102.0,474.57,475.41,473.49,475.13,11102.0
2021-05-19 10:20:00,475.48,475.48,474.35,475.16,9394.0,475.48,475.48,474.35,475.16,9394.0
2021-05-19 10:25:00,475.41,476.56,475.39,475.75,17337.0,475.41,476.56,475.39,475.75,17337.0
2021-05-19 10:30:00,475.77,476.64,474.57,474.64,15837.0,475.77,476.64,474.57,474.64,15837.0
2021-05-19 10:35:00,474.77,475.38,474.04,474.17,9270.0,474.77,475.38,474.04,474.17,9270.0
2021-05-19 10:40:00,474.27,475.73,473.93,475.69,9927.0,474.27,475.73,473.93,475.69,9927.0
2021-05-19 10:45:00,475.75,476.83,475.64,476.28,11502.0,475.75,476.83,475.64,476.28,11502.0
2021-05-19 10:50:00,476.2,477.5,476.12,477.39,14107.0,476.2,477.5,476.12,477.39,14107.0
2021-05-19 10:55:00,477.41,477.56,476.11,476.15,8369.0,477.41,477.56,476.11,476.15,8369.0
2021-05-19 11:00:00,476.0,476.55,475.38,475.5,12311.0,476.0,476.55,475.38,475.5,12311.0
2021-05-19 11:05:00,475.26,477.68,474.99,477.41,10236.0,475.26,477.68,474.99,477.41,10236.0
2021-05-19 11:10:00,477.45,477.64,477.26,477.29,3867.0,477.45,477.64,477.26,477.29,3867.0
2021-05-19 11:15:00,477.18,477.51,476.03,476.43,10037.0,477.18,477.51,476.03,476.43,10037.0
2021-05-19 11:20:00,476.43,477.18,476.38,476.85,10615.0,476.43,477.18,476.38,476.85,10615.0
2021-05-19 11:25:00,476.98,477.1,476.0,476.06,7811.0,476.98,477.1,476.0,476.06,7811.0
2021-05-19 11:30:00,475.97,476.08,475.55,475.65,7760.0,475.97,476.08,475.55,475.65,7760.0
2021-05-19 11:35:00,475.72,476.41,475.32,476.32,11358.0,475.72,476.41,475.32,476.32,11358.0
2021-05-19 11:40:00,476.38,476.42,475.45,475.73,7410.0,476.38,476.42,475.45,475.73,7410.0
2021-05-19 11:45:00,475.72,475.87,475.19,475.5,11638.0,475.72,475.87,475.19,475.5,11638.0
2021-05-19 11:50:00,475.58,475.87,475.07,475.13,6270.0,475.58,475.87,475.07,475.13,6270.0
2021-05-19 11:55:00,475.27,477.13,475.27,476.59,7251.0,475.27,477.13,475.27,476.59,7251.0
2021-05-19 12:00:00,476.46,476.56,476.17,476.56,6674.0,476.46,476.56,476.17,476.56,6674.0
2021-05-19 12:05:00,476.77,476.88,476.44,476.62,4255.0,476.77,476.88,476.44,476.62,4255.0
2021-05-19 12:10:00,476.76,477.6,476.76,477.6,10788.0,476.76,477.6,476.76,477.6,10788.0
2021-05-19 12:15:00,477.56,478.42,477.38,477.71,21215.0,477.56,478.42,477.38,477.71,21215.0
2021-05-19 12:20:00,477.59,478.12,476.95,477.96,14223.0,477.59,478.12,476.95,477.96,14223.0
2021-05-19 12:25:00,477.87,477.98,477.15,477.3,3959.0,477.87,477.98,477.15,477.3,3959.0
2021-05-19 12:30:00,477.41,477.63,477.02,477.12,6376.0,477.41,477.63,477.02,477.12,6376.0
2021-05-19 12:35:00,477.06,477.49,476.98,477.15,6064.0,477.06,477.49,476.98,477.15,6064.0
2021-05-19 12:40:00,477.12,477.83,477.03,477.03,5065.0,477.12,477.83,477.03,477.03,5065.0
2021-05-19 12:45:00,477.33,477.54,476.99,477.18,8117.0,477.33,477.54,476.99,477.18,8117.0
2021-05-19 12:50:00,477.07,477.12,476.62,476.92,3816.0,477.07,477.12,476.62,476.92,3816.0
2021-05-19 12:55:00,477.08,477.3,476.71,476.79,3924.0,477.08,477.3,476.71,476.79,3924.0
2021-05-19 13:00:00,476.96,477.99,476.86,477.88,7069.0,476.96,477.99,476.86,477.88,7069.0
2021-05-19 13:05:00,477.98,478.09,477.67,477.71,4742.0,477.98,478.09,477.67,477.71,4742.0
2021-05-19 13:10:00,477.76,478.49,477.7,478.21,8487.0,477.76,478.49,477.7,478.21,8487.0
2021-05-19 13:15:00,478.28,478.47,477.89,477.89,6093.0,478.28,478.47,477.89,477.89,6093.0
2021-05-19 13:20:00,477.91,477.91,477.23,477.46,5150.0,477.91,477.91,477.23,477.46,5150.0
2021-05-19 13:25:00,477.26,477.63,477.24,477.61,4356.0,477.26,477.63,477.24,477.61,4356.0
2021-05-19 13:30:00,477.58,477.62,476.56,476.59,7851.0,477.58,477.62,476.56,476.59,7851.0
2021-05-19 13:35:00,476.56,476.65,476.09,476.54,7768.0,476.56,476.65,476.09,476.54,7768.0
2021-05-19 13:40:00,476.4,476.56,475.9,476.25,7000.0,476.4,476.56,475.9,476.25,7000.0
2021-05-19 13:45:00,476.32,476.7,476.32,476.62,7915.0,476.32,476.7,476.32,476.62,7915.0
2021-05-19 13:50:00,476.89,477.27,476.71,476.95,4874.0,476.89,477.27,476.71,476.95,4874.0
2021-05-19 13:55:00,477.09,477.1,475.94,476.02,15525.0,477.09,477.1,475.94,476.02,15525.0
2021-05-19 14:00:00,475.98,477.03,474.44,474.83,24348.0,475.98,477.03,474.44,474.83,24348.0
2021-05-19 14:05:00,474.77,475.18,473.54,474.65,23264.0,474.77,475.18,473.54,474.65,23264.0
2021-05-19 14:10:00,474.62,475.06,473.95,474.8,10603.0,474.62,475.06,473.95,474.8,10603.0
2021-05-19 14:15:00,474.63,475.28,473.84,475.28,7844.0,474.63,475.28,473.84,475.28,7844.0
2021-05-19 14:20:00,475.66,479.23,475.66,478.57,7568.0,475.66,479.23,475.66,478.57,7568.0
2021-05-19 14:25:00,478.45,479.11,478.44,479.03,6482.0,478.45,479.11,478.44,479.03,6482.0
2021-05-19 14:30:00,479.11,479.85,478.33,478.5,10425.0,479.11,479.85,478.33,478.5,10425.0
2021-05-19 14:35:00,478.65,478.96,477.0,477.0,9591.0,478.65,478.96,477.0,477.0,9591.0
2021-05-19 14:40:00,477.23,477.58,476.71,477.15,7214.0,477.23,477.58,476.71,477.15,7214.0
2021-05-19 14:45:00,477.09,477.1,476.12,476.24,8538.0,477.09,477.1,476.12,476.24,8538.0
2021-05-19 14:50:00,476.38,476.73,476.14,476.38,8900.0,476.38,476.73,476.14,476.38,8900.0
2021-05-19 14:55:00,476.54,477.77,476.07,476.77,11190.0,476.54,477.77,476.07,476.77,11190.0
2021-05-19 15:00:00,476.75,476.87,475.9,476.24,7583.0,476.75,476.87,475.9,476.24,7583.0
2021-05-19 15:05:00,476.2,477.38,476.2,477.26,11521.0,476.2,477.38,476.2,477.26,11521.0
2021-05-19 15:10:00,477.3,477.91,477.3,477.62,7393.0,477.3,477.91,477.3,477.62,7393.0
2021-05-19 15:15:00,477.63,478.03,477.63,477.75,8499.0,477.63,478.03,477.63,477.75,8499.0
2021-05-19 15:20:00,477.73,478.74,477.09,478.56,10285.0,477.73,478.74,477.09,478.56,10285.0
2021-05-19 15:25:00,478.66,479.72,478.49,479.39,16588.0,478.66,479.72,478.49,479.39,16588.0
2021-05-19 15:30:00,479.36,479.36,478.47,478.87,14641.0,479.36,479.36,478.47,478.87,14641.0
2021-05-19 15:35:00,478.78,478.92,477.83,477.91,10206.0,478.78,478.92,477.83,477.91,10206.0
2021-05-19 15:40:00,477.83,477.98,477.31,477.58,19548.0,477.83,477.98,477.31,477.58,19548.0
2021-05-19 15:45:00,477.66,477.82,476.63,476.82,15555.0,477.66,477.82,476.63,476.82,15555.0
2021-05-19 15:50:00,476.89,479.39,476.87,479.11,35946.0,476.89,479.39,476.87,479.11,35946.0
2021-05-19 15:55:00,479.24,480.87,479.09,480.28,101989.0,479.24,480.87,479.09,480.28,101989.0
2021-05-20 09:30:00,483.71,487.23,482.61,487.12,44210.0,483.71,487.23,482.61,487.12,44210.0
2021-05-20 09:35:00,487.04,488.31,486.43,488.08,13386.0,487.04,488.31,486.43,488.08,13386.0
2021-05-20 09:40:00,488.15,490.1,488.07,489.03,16736.0,488.15,490.1,488.07,489.03,16736.0
2021-05-20 09:45:00,489.01,489.05,487.32,488.89,12863.0,489.01,489.05,487.32,488.89,12863.0
2021-05-20 09:50:00,489.04,490.12,488.9,489.75,11041.0,489.04,490.12,488.9,489.75,11041.0
2021-05-20 09:55:00,489.68,490.29,489.32,489.48,27991.0,489.68,490.29,489.32,489.48,27991.0
2021-05-20 10:00:00,489.55,491.76,489.54,491.59,37717.0,489.55,491.76,489.54,491.59,37717.0
2021-05-20 10:05:00,491.59,491.64,489.55,489.55,17365.0,491.59,491.64,489.55,489.55,17365.0
2021-05-20 10:10:00,489.59,490.24,489.48,490.11,5611.0,489.59,490.24,489.48,490.11,5611.0
2021-05-20 10:15:00,490.44,491.56,490.44,491.55,8151.0,490.44,491.56,490.44,491.55,8151.0
2021-05-20 10:20:00,491.59,491.84,491.33,491.77,16501.0,491.59,491.84,491.33,491.77,16501.0
2021-05-20 10:25:00,491.67,492.18,491.62,492.03,8220.0,491.67,492.18,491.62,492.03,8220.0
2021-05-20 10:30:00,492.13,493.34,492.13,493.24,13946.0,492.13,493.34,492.13,493.24,13946.0
2021-05-20 10:35:00,493.24,493.6,492.49,492.49,19489.0,493.24,493.6,492.49,492.49,19489.0
2021-05-20 10:40:00,492.7,493.14,492.47,493.14,5555.0,492.7,493.14,492.47,493.14,5555.0
2021-05-20 10:45:00,493.25,493.94,493.15,493.29,10738.0,493.25,493.94,493.15,493.29,10738.0
2021-05-20 10:50:00,493.34,493.92,492.76,492.76,9277.0,493.34,493.92,492.76,492.76,9277.0
2021-05-20 10:55:00,492.68,493.29,492.52,492.62,9675.0,492.68,493.29,492.52,492.62,9675.0
2021-05-20 11:00:00,492.59,492.93,491.78,491.88,9167.0,492.59,492.93,491.78,491.88,9167.0
2021-05-20 11:05:00,492.01,492.04,491.57,491.78,8682.0,492.01,492.04,491.57,491.78,8682.0
2021-05-20 11:10:00,491.78,492.32,491.64,492.06,5508.0,491.78,492.32,491.64,492.06,5508.0
2021-05-20 11:15:00,491.87,492.77,491.83,492.77,5709.0,491.87,492.77,491.83,492.77,5709.0
2021-05-20 11:20:00,492.78,492.81,492.54,492.62,4514.0,492.78,492.81,492.54,492.62,4514.0
2021-05-20 11:25:00,492.56,494.43,492.18,494.09,15529.0,492.56,494.43,492.18,494.09,15529.0
2021-05-20 11:30:00,494.09,494.09,493.51,493.61,9739.0,494.09,494.09,493.51,493.61,9739.0
2021-05-20 11:35:00,493.79,494.27,493.33,493.86,11132.0,493.79,494.27,493.33,493.86,11132.0
2021-05-20 11:40:00,493.93,494.64,493.87,494.5,13478.0,493.93,494.64,493.87,494.5,13478.0
2021-05-20 11:45:00,494.41,494.9,494.41,494.86,7500.0,494.41,494.9,494.41,494.86,7500.0
2021-05-20 11:50:00,494.95,495.36,494.36,494.48,11689.0,494.95,495.36,494.36,494.48,11689.0
2021-05-20 11:55:00,494.48,494.48,493.6,493.6,10558.0,494.48,494.48,493.6,493.6,10558.0
2021-05-20 12:00:00,493.57,493.57,492.6,492.97,5076.0,493.57,493.57,492.6,492.97,5076.0
2021-05-20 12:05:00,492.84,493.0,492.55,492.81,7181.0,492.84,493.0,492.55,492.81,7181.0
2021-05-20 12:10:00,492.64,492.94,492.27,492.77,12928.0,492.64,492.94,492.27,492.77,12928.0
2021-05-20 12:15:00,492.66,493.75,492.66,493.33,7841.0,492.66,493.75,492.66,493.33,7841.0
2021-05-20 12:20:00,493.25,493.33,492.71,493.33,3540.0,493.25,493.33,492.71,493.33,3540.0
2021-05-20 12:25:00,493.31,493.58,493.15,493.36,4110.0,493.31,493.58,493.15,493.36,4110.0
2021-05-20 12:30:00,493.44,493.56,493.11,493.41,7667.0,493.44,493.56,493.11,493.41,7667.0
2021-05-20 12:35:00,493.39,493.63,492.55,493.04,12014.0,493.39,493.63,492.55,493.04,12014.0
2021-05-20 12:40:00,492.99,493.32,492.69,492.74,7703.0,492.99,493.32,492.69,492.74,7703.0
2021-05-20 12:45:00,492.69,493.41,492.64,493.27,3400.0,492.69,493.41,492.64,493.27,3400.0
2021-05-20 12:50:00,493.25,493.57,493.17,493.53,3630.0,493.25,493.57,493.17,493.53,3630.0
2021-05-20 12:55:00,493.5,493.92,493.22,493.92,5964.0,493.5,493.92,493.22,493.92,5964.0
2021-05-20 13:00:00,493.74,493.82,493.48,493.69,5136.0,493.74,493.82,493.48,493.69,5136.0
2021-05-20 13:05:00,493.72,494.15,493.72,494.0,3594.0,493.72,494.15,493.72,494.0,3594.0
2021-05-20 13:10:00,494.24,494.32,493.63,493.63,3662.0,494.24,494.32,493.63,493.63,3662.0
2021-05-20 13:15:00,493.84,494.15,493.69,493.87,5020.0,493.84,494.15,493.69,493.87,5020.0
2021-05-20 13:20:00,493.99,494.36,493.99,494.35,5577.0,493.99,494.36,493.99,494.35,5577.0
2021-05-20 13:25:00,494.56,494.56,494.16,494.48,4068.0,494.56,494.56,494.16,494.48,4068.0
2021-05-20 13:30:00,494.62,495.24,494.53,494.96,11875.0,494.62,495.24,494.53,494.96,11875.0
2021-05-20 13:35:00,494.96,495.15,494.32,494.41,6623.0,494.96,495.15,494.32,494.41,6623.0
2021-05-20 13:40:00,494.27,494.6,494.13,494.41,4666.0,494.27,494.6,494.13,494.41,4666.0
2021-05-20 13:45:00,494.3,494.65,494.1,494.43,8333.0,494.3,494.65,494.1,494.43,8333.0
2021-05-20 13:50:00,494.36,494.64,492.75,493.02,12514.0,494.36,494.64,492.75,493.02,12514.0
2021-05-20 13:55:00,493.05,493.47,492.94,493.29,6667.0,493.05,493.47,492.94,493.29,6667.0
2021-05-20 14:00:00,493.43,493.71,493.32,493.55,9905.0,493.43,493.71,493.32,493.55,9905.0
2021-05-20 14:05:00,493.62,493.7,493.27,493.39,18067.0,493.62,493.7,493.27,493.39,18067.0
2021-05-20 14:10:00,493.35,493.59,493.0,493.17,14134.0,493.35,493.59,493.0,493.17,14134.0
2021-05-20 14:15:00,493.13,493.15,492.58,492.73,13879.0,493.13,493.15,492.58,492.73,13879.0
2021-05-20 14:20:00,492.63,493.43,492.57,493.34,5590.0,492.63,493.43,492.57,493.34,5590.0
2021-05-20 14:25:00,493.27,493.64,493.15,493.64,3666.0,493.27,493.64,493.15,493.64,3666.0
2021-05-20 14:30:00,493.66,493.88,493.44,493.44,8706.0,493.66,493.88,493.44,493.44,8706.0
2021-05-20 14:35:00,493.46,493.49,493.29,493.35,5506.0,493.46,493.49,493.29,493.35,5506.0
2021-05-20 14:40:00,493.31,493.4,493.12,493.22,6300.0,493.31,493.4,493.12,493.22,6300.0
2021-05-20 14:45:00,493.13,493.21,492.77,493.04,6862.0,493.13,493.21,492.77,493.04,6862.0
2021-05-20 14:50:00,492.97,493.12,492.75,493.05,12128.0,492.97,493.12,492.75,493.05,12128.0
2021-05-20 14:55:00,492.98,493.28,492.97,493.16,11448.0,492.98,493.28,492.97,493.16,11448.0
2021-05-20 15:00:00,493.04,493.27,492.63,492.75,5273.0,493.04,493.27,492.63,492.75,5273.0
2021-05-20 15:05:00,492.82,492.87,492.39,492.81,9322.0,492.82,492.87,492.39,492.81,9322.0
2021-05-20 15:10:00,492.8,493.1,492.53,492.88,7821.0,492.8,493.1,492.53,492.88,7821.0
2021-05-20 15:15:00,492.95,493.2,492.73,493.11,9828.0,492.95,493.2,492.73,493.11,9828.0
2021-05-20 15:20:00,493.06,493.44,492.81,493.44,12110.0,493.06,493.44,492.81,493.44,12110.0
2021-05-20 15:25:00,493.39,493.51,493.12,493.49,11631.0,493.39,493.51,493.12,493.49,11631.0
2021-05-20 15:30:00,493.49,493.62,492.89,493.05,14121.0,493.49,493.62,492.89,493.05,14121.0
2021-05-20 15:35:00,493.05,493.21,492.48,492.65,9006.0,493.05,493.21,492.48,492.65,9006.0
2021-05-20 15:40:00,492.64,492.76,492.23,492.45,13282.0,492.64,492.76,492.23,492.45,13282.0
2021-05-20 15:45:00,492.49,493.11,492.49,492.49,23278.0,492.49,493.11,492.49,492.49,23278.0
2021-05-20 15:50:00,492.3,493.05,491.39,492.85,46531.0,492.3,493.05,491.39,492.85,46531.0
2021-05-20 15:55:00,492.68,492.73,491.26,491.79,63493.0,492.68,492.73,491.26,491.79,63493.0
2021-05-21 09:30:00,494.06,496.23,493.55,494.93,117195.0,494.06,496.23,493.55,494.93,117195.0
2021-05-21 09:35:00,494.55,495.14,493.18,493.38,12726.0,494.55,495.14,493.18,493.38,12726.0
2021-05-21 09:40:00,493.13,493.47,491.0,491.0,11465.0,493.13,493.47,491.0,491.0,11465.0
2021-05-21 09:45:00,491.08,491.74,490.42,491.65,14945.0,491.08,491.74,490.42,491.65,14945.0
2021-05-21 09:50:00,491.69,492.44,491.42,492.22,7061.0,491.69,492.44,491.42,492.22,7061.0
2021-05-21 09:55:00,492.27,493.6,492.02,493.47,8942.0,492.27,493.6,492.02,493.47,8942.0
2021-05-21 10:00:00,493.68,493.93,492.98,493.08,9168.0,493.68,493.93,492.98,493.08,9168.0
2021-05-21 10:05:00,493.06,493.06,490.31,491.13,7228.0,493.06,493.06,490.31,491.13,7228.0
2021-05-21 10:10:00,490.99,491.57,490.99,491.3,6399.0,490.99,491.57,490.99,491.3,6399.0
2021-05-21 10:15:00,491.1,491.2,490.17,490.68,5658.0,491.1,491.2,490.17,490.68,5658.0
2021-05-21 10:20:00,490.65,491.52,490.46,491.02,6077.0,490.65,491.52,490.46,491.02,6077.0
2021-05-21 10:25:00,491.28,491.32,490.01,490.24,7458.0,491.28,491.32,490.01,490.24,7458.0
2021-05-21 10:30:00,490.12,492.12,489.97,491.76,6437.0,490.12,492.12,489.97,491.76,6437.0
2021-05-21 10:35:00,491.81,491.99,490.2,490.77,4954.0,491.81,491.99,490.2,490.77,4954.0
2021-05-21 10:40:00,490.75,490.99,490.32,490.46,9871.0,490.75,490.99,490.32,490.46,9871.0
2021-05-21 10:45:00,490.61,490.61,489.82,489.98,4773.0,490.61,490.61,489.82,489.98,4773.0
2021-05-21 10:50:00,490.02,490.24,489.33,489.49,3851.0,490.02,490.24,489.33,489.49,3851.0
2021-05-21 10:55:00,489.53,490.8,489.5,490.78,5619.0,489.53,490.8,489.5,490.78,5619.0
2021-05-21 11:00:00,490.87,491.0,489.79,490.06,8660.0,490.87,491.0,489.79,490.06,8660.0
2021-05-21 11:05:00,490.15,491.32,490.15,491.32,6423.0,490.15,491.32,490.15,491.32,6423.0
2021-05-21 11:10:00,491.19,491.3,490.81,491.29,5290.0,491.19,491.3,490.81,491.29,5290.0
2021-05-21 11:15:00,490.94,491.1,490.62,491.05,6466.0,490.94,491.1,490.62,491.05,6466.0
2021-05-21 11:20:00,491.15,491.15,490.67,490.72,2943.0,491.15,491.15,490.67,490.72,2943.0
2021-05-21 11:25:00,490.91,491.1,489.04,489.19,4888.0,490.91,491.1,489.04,489.19,4888.0
2021-05-21 11:30:00,489.08,490.38,488.94,490.18,3534.0,489.08,490.38,488.94,490.18,3534.0
2021-05-21 11:35:00,490.09,490.1,488.96,489.0,10122.0,490.09,490.1,488.96,489.0,10122.0
2021-05-21 11:40:00,488.91,489.33,488.79,489.33,11115.0,488.91,489.33,488.79,489.33,11115.0
2021-05-21 11:45:00,489.31,489.87,488.82,489.35,11092.0,489.31,489.87,488.82,489.35,11092.0
2021-05-21 11:50:00,489.42,490.09,489.37,489.61,14285.0,489.42,490.09,489.37,489.61,14285.0
2021-05-21 11:55:00,489.51,489.56,488.27,488.27,5000.0,489.51,489.56,488.27,488.27,5000.0
2021-05-21 12:00:00,488.31,489.11,488.31,489.1,4473.0,488.31,489.11,488.31,489.1,4473.0
2021-05-21 12:05:00,489.16,489.17,487.81,488.21,8262.0,489.16,489.17,487.81,488.21,8262.0
2021-05-21 12:10:00,488.29,488.39,487.82,488.21,6169.0,488.29,488.39,487.82,488.21,6169.0
2021-05-21 12:15:00,488.47,488.99,488.38,488.51,5267.0,488.47,488.99,488.38,488.51,5267.0
2021-05-21 12:20:00,488.69,488.72,488.2,488.26,5431.0,488.69,488.72,488.2,488.26,5431.0
2021-05-21 12:25:00,488.41,488.75,488.17,488.68,6600.0,488.41,488.75,488.17,488.68,6600.0
2021-05-21 12:30:00,488.75,489.09,488.65,488.73,2987.0,488.75,489.09,488.65,488.73,2987.0
2021-05-21 12:35:00,488.65,489.13,488.6,488.93,2363.0,488.65,489.13,488.6,488.93,2363.0
2021-05-21 12:40:00,489.03,489.17,488.6,489.05,4900.0,489.03,489.17,488.6,489.05,4900.0
2021-05-21 12:45:00,488.99,488.99,488.2,488.8,3727.0,488.99,488.99,488.2,488.8,3727.0
2021-05-21 12:50:00,488.77,488.92,487.62,487.69,7294.0,488.77,488.92,487.62,487.69,7294.0
2021-05-21 12:55:00,487.84,488.56,487.65,488.48,3951.0,487.84,488.56,487.65,488.48,3951.0
2021-05-21 13:00:00,488.52,489.1,488.42,488.63,5265.0,488.52,489.1,488.42,488.63,5265.0
2021-05-21 13:05:00,488.66,488.93,488.58,488.79,2231.0,488.66,488.93,488.58,488.79,2231.0
2021-05-21 13:10:00,488.82,489.03,488.42,488.78,6472.0,488.82,489.03,488.42,488.78,6472.0
2021-05-21 13:15:00,488.63,488.8,488.31,488.41,3308.0,488.63,488.8,488.31,488.41,3308.0
2021-05-21 13:20:00,488.61,489.23,488.61,488.91,4510.0,488.61,489.23,488.61,488.91,4510.0
2021-05-21 13:25:00,489.07,489.23,488.57,489.11,5532.0,489.07,489.23,488.57,489.11,5532.0
2021-05-21 13:30:00,489.22,489.92,489.21,489.88,6424.0,489.22,489.92,489.21,489.88,6424.0
2021-05-21 13:35:00,489.8,489.89,489.62,489.78,3634.0,489.8,489.89,489.62,489.78,3634.0
2021-05-21 13:40:00,489.84,490.0,489.61,489.95,5874.0,489.84,490.0,489.61,489.95,5874.0
2021-05-21 13:45:00,490.0,490.0,489.55,489.79,4541.0,490.0,490.0,489.55,489.79,4541.0
2021-05-21 13:50:00,489.93,490.09,489.6,489.6,3233.0,489.93,490.09,489.6,489.6,3233.0
2021-05-21 13:55:00,489.5,489.96,489.39,489.77,3700.0,489.5,489.96,489.39,489.77,3700.0
2021-05-21 14:00:00,489.91,490.05,489.22,489.58,5817.0,489.91,490.05,489.22,489.58,5817.0
2021-05-21 14:05:00,489.56,489.99,489.46,489.91,2391.0,489.56,489.99,489.46,489.91,2391.0
2021-05-21 14:10:00,489.96,490.22,489.94,490.04,2777.0,489.96,490.22,489.94,490.04,2777.0
2021-05-21 14:15:00,489.86,489.86,489.22,489.25,4588.0,489.86,489.86,489.22,489.25,4588.0
2021-05-21 14:20:00,489.24,489.47,489.24,489.34,1510.0,489.24,489.47,489.24,489.34,1510.0
2021-05-21 14:25:00,489.21,489.25,488.54,488.74,1601.0,489.21,489.25,488.54,488.74,1601.0
2021-05-21 14:30:00,488.69,489.27,488.55,489.11,2006.0,488.69,489.27,488.55,489.11,2006.0
2021-05-21 14:35:00,488.94,488.94,488.2,488.41,6145.0,488.94,488.94,488.2,488.41,6145.0
2021-05-21 14:40:00,488.45,488.71,488.45,488.63,2200.0,488.45,488.71,488.45,488.63,2200.0
2021-05-21 14:45:00,488.53,488.87,488.53,488.59,4250.0,488.53,488.87,488.53,488.59,4250.0
2021-05-21 14:50:00,488.53,488.94,488.49,488.91,4170.0,488.53,488.94,488.49,488.91,4170.0
2021-05-21 14:55:00,489.01,489.02,488.51,488.68,3405.0,489.01,489.02,488.51,488.68,3405.0
2021-05-21 15:00:00,488.74,488.82,488.53,488.72,2854.0,488.74,488.82,488.53,488.72,2854.0
2021-05-21 15:05:00,488.78,488.86,488.4,488.51,6230.0,488.78,488.86,488.4,488.51,6230.0
2021-05-21 15:10:00,488.57,489.35,488.55,489.23,5711.0,488.57,489.35,488.55,489.23,5711.0
2021-05-21 15:15:00,489.21,489.48,488.85,488.89,3298.0,489.21,489.48,488.85,488.89,3298.0
2021-05-21 15:20:00,488.96,489.59,488.92,489.53,3249.0,488.96,489.59,488.92,489.53,3249.0
2021-05-21 15:25:00,489.37,489.37,488.98,489.03,7152.0,489.37,489.37,488.98,489.03,7152.0
2021-05-21 15:30:00,488.98,489.08,488.44,488.44,8591.0,488.98,489.08,488.44,488.44,8591.0
2021-05-21 15:35:00,488.62,488.92,488.47,488.67,7091.0,488.62,488.92,488.47,488.67,7091.0
2021-05-21 15:40:00,488.58,488.84,487.97,488.07,11002.0,488.58,488.84,487.97,488.07,11002.0
2021-05-21 15:45:00,488.02,488.35,487.76,488.34,10442.0,488.02,488.35,487.76,488.34,10442.0
2021-05-21 15:50:00,488.36,488.83,487.31,487.5,32974.0,488.36,488.83,487.31,487.5,32974.0
2021-05-21 15:55:00,487.56,488.37,487.13,488.17,62837.0,487.56,488.37,487.13,488.17,62837.0
2021-05-24 09:30:00,494.64,496.0,492.01,494.97,51317.0,494.64,496.0,492.01,494.97,51317.0
2021-05-24 09:35:00,494.54,496.44,494.3,496.33,24322.0,494.54,496.44,494.3,496.33,24322.0
2021-05-24 09:40:00,496.44,497.37,495.33,495.65,17779.0,496.44,497.37,495.33,495.65,17779.0
2021-05-24 09:45:00,495.81,496.76,495.33,495.59,9463.0,495.81,496.76,495.33,495.59,9463.0
2021-05-24 09:50:00,495.7,496.37,495.19,495.64,9373.0,495.7,496.37,495.19,495.64,9373.0
2021-05-24 09:55:00,495.78,496.58,495.5,496.58,6542.0,495.78,496.58,495.5,496.58,6542.0
2021-05-24 10:00:00,496.82,497.81,496.7,496.89,17110.0,496.82,497.81,496.7,496.89,17110.0
2021-05-24 10:05:00,497.02,497.5,496.0,496.32,4354.0,497.02,497.5,496.0,496.32,4354.0
2021-05-24 10:10:00,496.23,497.72,496.15,497.52,13469.0,496.23,497.72,496.15,497.52,13469.0
2021-05-24 10:15:00,497.59,498.34,497.38,497.38,12148.0,497.59,498.34,497.38,497.38,12148.0
2021-05-24 10:20:00,497.53,498.4,497.52,498.12,8076.0,497.53,498.4,497.52,498.12,8076.0
2021-05-24 10:25:00,498.26,498.39,498.03,498.2,7431.0,498.26,498.39,498.03,498.2,7431.0
2021-05-24 10:30:00,498.29,498.38,497.76,498.05,8885.0,498.29,498.38,497.76,498.05,8885.0
2021-05-24 10:35:00,497.75,498.3,497.68,498.3,4167.0,497.75,498.3,497.68,498.3,4167.0
2021-05-24 10:40:00,498.4,498.5,497.99,498.15,7231.0,498.4,498.5,497.99,498.15,7231.0
2021-05-24 10:45:00,498.26,498.58,498.26,498.43,5526.0,498.26,498.58,498.26,498.43,5526.0
2021-05-24 10:50:00,498.34,499.5,498.34,499.34,12608.0,498.34,499.5,498.34,499.34,12608.0
2021-05-24 10:55:00,499.36,499.84,498.9,499.04,15667.0,499.36,499.84,498.9,499.04,15667.0
2021-05-24 11:00:00,499.31,499.75,499.12,499.55,9543.0,499.31,499.75,499.12,499.55,9543.0
2021-05-24 11:05:00,499.53,499.66,499.3,499.56,6459.0,499.53,499.66,499.3,499.56,6459.0
2021-05-24 11:10:00,499.4,499.99,499.4,499.86,7100.0,499.4,499.99,499.4,499.86,7100.0
2021-05-24 11:15:00,499.79,499.89,499.31,499.32,7038.0,499.79,499.89,499.31,499.32,7038.0
2021-05-24 11:20:00,499.44,499.44,498.34,498.36,20522.0,499.44,499.44,498.34,498.36,20522.0
2021-05-24 11:25:00,498.31,498.6,498.25,498.31,6083.0,498.31,498.6,498.25,498.31,6083.0
2021-05-24 11:30:00,498.36,498.84,498.28,498.68,3745.0,498.36,498.84,498.28,498.68,3745.0
2021-05-24 11:35:00,498.67,498.67,498.35,498.35,3042.0,498.67,498.67,498.35,498.35,3042.0
2021-05-24 11:40:00,498.32,498.95,498.2,498.88,4423.0,498.32,498.95,498.2,498.88,4423.0
2021-05-24 11:45:00,499.0,499.2,498.89,499.2,3578.0,499.0,499.2,498.89,499.2,3578.0
2021-05-24 11:50:00,499.06,499.06,498.3,498.88,5508.0,499.06,499.06,498.3,498.88,5508.0
2021-05-24 11:55:00,498.84,498.99,498.6,498.79,5690.0,498.84,498.99,498.6,498.79,5690.0
2021-05-24 12:00:00,498.84,499.7,498.83,499.61,7452.0,498.84,499.7,498.83,499.61,7452.0
2021-05-24 12:05:00,499.69,499.69,498.98,498.98,2700.0,499.69,499.69,498.98,498.98,2700.0
2021-05-24 12:10:00,499.0,499.1,498.13,498.46,2700.0,499.0,499.1,498.13,498.46,2700.0
2021-05-24 12:15:00,498.42,498.56,498.3,498.37,2856.0,498.42,498.56,498.3,498.37,2856.0
2021-05-24 12:20:00,498.46,498.46,497.72,497.72,3957.0,498.46,498.46,497.72,497.72,3957.0
2021-05-24 12:25:00,497.73,497.83,497.58,497.76,3612.0,497.73,497.83,497.58,497.76,3612.0
2021-05-24 12:30:00,497.84,498.09,497.76,497.79,5318.0,497.84,498.09,497.76,497.79,5318.0
2021-05-24 12:35:00,497.59,497.59,497.25,497.29,5916.0,497.59,497.59,497.25,497.29,5916.0
2021-05-24 12:40:00,497.37,497.54,497.03,497.2,5326.0,497.37,497.54,497.03,497.2,5326.0
2021-05-24 12:45:00,497.29,497.73,497.29,497.61,5093.0,497.29,497.73,497.29,497.61,5093.0
2021-05-24 12:50:00,497.56,497.56,496.9,497.12,3616.0,497.56,497.56,496.9,497.12,3616.0
2021-05-24 12:55:00,496.98,497.07,496.59,497.06,4716.0,496.98,497.07,496.59,497.06,4716.0
2021-05-24 13:00:00,497.14,497.57,497.1,497.57,6822.0,497.14,497.57,497.1,497.57,6822.0
2021-05-24 13:05:00,497.56,497.74,497.26,497.34,9959.0,497.56,497.74,497.26,497.34,9959.0
2021-05-24 13:10:00,497.26,497.26,496.92,496.92,3924.0,497.26,497.26,496.92,496.92,3924.0
2021-05-24 13:15:00,496.93,497.66,496.81,497.65,5427.0,496.93,497.66,496.81,497.65,5427.0
2021-05-24 13:20:00,497.55,497.97,497.48,497.84,4803.0,497.55,497.97,497.48,497.84,4803.0
2021-05-24 13:25:00,497.82,498.0,497.51,497.89,5647.0,497.82,498.0,497.51,497.89,5647.0
2021-05-24 13:30:00,497.9,498.26,497.76,498.16,5311.0,497.9,498.26,497.76,498.16,5311.0
2021-05-24 13:35:00,498.15,498.17,497.81,497.81,5521.0,498.15,498.17,497.81,497.81,5521.0
2021-05-24 13:40:00,497.85,497.88,497.44,497.55,5906.0,497.85,497.88,497.44,497.55,5906.0
2021-05-24 13:45:00,497.54,497.6,497.27,497.59,3310.0,497.54,497.6,497.27,497.59,3310.0
2021-05-24 13:50:00,497.62,497.77,497.6,497.69,4608.0,497.62,497.77,497.6,497.69,4608.0
2021-05-24 13:55:00,497.74,498.01,497.65,497.65,4613.0,497.74,498.01,497.65,497.65,4613.0
2021-05-24 14:00:00,497.76,498.08,497.64,498.08,6448.0,497.76,498.08,497.64,498.08,6448.0
2021-05-24 14:05:00,498.12,498.24,497.91,498.15,11464.0,498.12,498.24,497.91,498.15,11464.0
2021-05-24 14:10:00,498.11,498.24,497.63,497.96,16632.0,498.11,498.24,497.63,497.96,16632.0
2021-05-24 14:15:00,497.92,498.27,497.87,498.04,10524.0,497.92,498.27,497.87,498.04,10524.0
2021-05-24 14:20:00,498.15,498.15,497.81,498.11,11823.0,498.15,498.15,497.81,498.11,11823.0
2021-05-24 14:25:00,498.26,498.26,497.82,497.96,7565.0,498.26,498.26,497.82,497.96,7565.0
2021-05-24 14:30:00,497.93,498.21,497.93,498.19,6638.0,497.93,498.21,497.93,498.19,6638.0
2021-05-24 14:35:00,498.18,498.62,498.1,498.54,4482.0,498.18,498.62,498.1,498.54,4482.0
2021-05-24 14:40:00,498.63,498.87,498.6,498.76,5602.0,498.63,498.87,498.6,498.76,5602.0
2021-05-24 14:45:00,498.84,498.89,498.07,498.32,9561.0,498.84,498.89,498.07,498.32,9561.0
2021-05-24 14:50:00,498.33,498.51,498.27,498.35,7210.0,498.33,498.51,498.27,498.35,7210.0
2021-05-24 14:55:00,498.38,498.68,498.27,498.47,12915.0,498.38,498.68,498.27,498.47,12915.0
2021-05-24 15:00:00,498.6,498.6,498.09,498.2,8808.0,498.6,498.6,498.09,498.2,8808.0
2021-05-24 15:05:00,498.19,498.56,498.18,498.5,4367.0,498.19,498.56,498.18,498.5,4367.0
2021-05-24 15:10:00,498.57,498.67,498.05,498.28,8921.0,498.57,498.67,498.05,498.28,8921.0
2021-05-24 15:15:00,498.16,498.16,497.76,498.02,9814.0,498.16,498.16,497.76,498.02,9814.0
2021-05-24 15:20:00,497.94,498.43,497.92,498.35,8793.0,497.94,498.43,497.92,498.35,8793.0
2021-05-24 15:25:00,498.26,498.44,497.76,498.03,15761.0,498.26,498.44,497.76,498.03,15761.0
2021-05-24 15:30:00,498.02,498.05,497.31,497.55,12338.0,498.02,498.05,497.31,497.55,12338.0
2021-05-24 15:35:00,497.62,498.14,497.62,498.0,9247.0,497.62,498.14,497.62,498.0,9247.0
2021-05-24 15:40:00,498.04,498.49,497.93,497.93,9337.0,498.04,498.49,497.93,497.93,9337.0
2021-05-24 15:45:00,497.89,498.16,497.65,497.75,20217.0,497.89,498.16,497.65,497.75,20217.0
2021-05-24 15:50:00,497.63,498.86,497.63,498.67,29453.0,497.63,498.86,497.63,498.67,29453.0
2021-05-24 15:55:00,498.61,498.61,497.4,497.83,71841.0,498.61,498.61,497.4,497.83,71841.0
2021-05-25 09:30:00,499.02,502.82,499.02,500.98,59283.0,499.02,502.82,499.02,500.98,59283.0
2021-05-25 09:35:00,500.97,501.17,498.87,500.41,26486.0,500.97,501.17,498.87,500.41,26486.0
2021-05-25 09:40:00,500.48,501.1,499.58,500.52,15777.0,500.48,501.1,499.58,500.52,15777.0
2021-05-25 09:45:00,500.46,500.57,499.34,499.63,16749.0,500.46,500.57,499.34,499.63,16749.0
2021-05-25 09:50:00,499.59,500.18,498.91,500.18,18485.0,499.59,500.18,498.91,500.18,18485.0
2021-05-25 09:55:00,500.18,501.15,499.87,499.91,9433.0,500.18,501.15,499.87,499.91,9433.0
2021-05-25 10:00:00,499.92,500.64,499.4,500.28,12161.0,499.92,500.64,499.4,500.28,12161.0
2021-05-25 10:05:00,500.38,501.27,500.1,501.21,9812.0,500.38,501.27,500.1,501.21,9812.0
2021-05-25 10:10:00,501.44,502.35,501.26,501.98,15894.0,501.44,502.35,501.26,501.98,15894.0
2021-05-25 10:15:00,501.99,502.37,501.25,501.43,13480.0,501.99,502.37,501.25,501.43,13480.0
2021-05-25 10:20:00,501.49,502.37,501.48,502.26,9121.0,501.49,502.37,501.48,502.26,9121.0
2021-05-25 10:25:00,502.26,502.49,501.98,502.46,7200.0,502.26,502.49,501.98,502.46,7200.0
2021-05-25 10:30:00,502.4,502.74,501.47,501.93,21995.0,502.4,502.74,501.47,501.93,21995.0
2021-05-25 10:35:00,502.1,502.52,502.0,502.34,4814.0,502.1,502.52,502.0,502.34,4814.0
2021-05-25 10:40:00,502.37,503.39,502.33,503.35,8681.0,502.37,503.39,502.33,503.35,8681.0
2021-05-25 10:45:00,503.21,503.69,503.2,503.68,5613.0,503.21,503.69,503.2,503.68,5613.0
2021-05-25 10:50:00,503.6,504.0,503.39,503.84,16741.0,503.6,504.0,503.39,503.84,16741.0
2021-05-25 10:55:00,503.86,504.72,503.86,504.46,12446.0,503.86,504.72,503.86,504.46,12446.0
2021-05-25 11:00:00,504.42,505.44,504.3,504.95,21774.0,504.42,505.44,504.3,504.95,21774.0
2021-05-25 11:05:00,504.83,504.93,504.1,504.86,11023.0,504.83,504.93,504.1,504.86,11023.0
2021-05-25 11:10:00,504.87,505.4,504.53,505.08,19929.0,504.87,505.4,504.53,505.08,19929.0
2021-05-25 11:15:00,505.26,505.28,503.74,503.97,9305.0,505.26,505.28,503.74,503.97,9305.0
2021-05-25 11:20:00,503.87,505.29,503.77,505.15,20927.0,503.87,505.29,503.77,505.15,20927.0
2021-05-25 11:25:00,505.19,505.31,504.2,504.6,19187.0,505.19,505.31,504.2,504.6,19187.0
2021-05-25 11:30:00,504.75,504.8,503.78,503.98,10310.0,504.75,504.8,503.78,503.98,10310.0
2021-05-25 11:35:00,504.02,504.47,503.5,503.64,4383.0,504.02,504.47,503.5,503.64,4383.0
2021-05-25 11:40:00,503.63,503.98,503.29,503.76,4714.0,503.63,503.98,503.29,503.76,4714.0
2021-05-25 11:45:00,503.91,504.88,503.74,504.5,12038.0,503.91,504.88,503.74,504.5,12038.0
2021-05-25 11:50:00,504.47,504.51,503.45,503.96,6707.0,504.47,504.51,503.45,503.96,6707.0
2021-05-25 11:55:00,504.08,504.63,504.01,504.62,6023.0,504.08,504.63,504.01,504.62,6023.0
2021-05-25 12:00:00,504.7,504.98,504.38,504.4,10054.0,504.7,504.98,504.38,504.4,10054.0
2021-05-25 12:05:00,504.48,504.54,504.09,504.54,6940.0,504.48,504.54,504.09,504.54,6940.0
2021-05-25 12:10:00,504.65,504.85,504.51,504.8,6348.0,504.65,504.85,504.51,504.8,6348.0
2021-05-25 12:15:00,504.83,505.16,504.62,505.08,5392.0,504.83,505.16,504.62,505.08,5392.0
2021-05-25 12:20:00,505.14,505.35,504.78,504.94,7055.0,505.14,505.35,504.78,504.94,7055.0
2021-05-25 12:25:00,504.89,505.18,504.46,505.18,7892.0,504.89,505.18,504.46,505.18,7892.0
2021-05-25 12:30:00,505.16,505.61,505.15,505.49,5018.0,505.16,505.61,505.15,505.49,5018.0
2021-05-25 12:35:00,505.29,505.39,504.84,505.01,3221.0,505.29,505.39,504.84,505.01,3221.0
2021-05-25 12:40:00,505.0,505.04,504.31,504.72,6840.0,505.0,505.04,504.31,504.72,6840.0
2021-05-25 12:45:00,504.66,504.97,504.21,504.31,7810.0,504.66,504.97,504.21,504.31,7810.0
2021-05-25 12:50:00,504.39,504.56,504.16,504.39,4652.0,504.39,504.56,504.16,504.39,4652.0
2021-05-25 12:55:00,504.14,504.14,503.68,503.73,3170.0,504.14,504.14,503.68,503.73,3170.0
2021-05-25 13:00:00,503.62,503.62,502.74,502.95,8312.0,503.62,503.62,502.74,502.95,8312.0
2021-05-25 13:05:00,502.79,503.26,502.79,503.2,7029.0,502.79,503.26,502.79,503.2,7029.0
2021-05-25 13:10:00,503.13,503.86,502.95,503.84,8313.0,503.13,503.86,502.95,503.84,8313.0
2021-05-25 13:15:00,503.89,504.09,503.59,503.84,5652.0,503.89,504.09,503.59,503.84,5652.0
2021-05-25 13:20:00,503.92,504.35,503.88,504.29,4394.0,503.92,504.35,503.88,504.29,4394.0
2021-05-25 13:25:00,504.24,504.37,503.97,504.37,3551.0,504.24,504.37,503.97,504.37,3551.0
2021-05-25 13:30:00,504.26,504.62,504.04,504.39,7403.0,504.26,504.62,504.04,504.39,7403.0
2021-05-25 13:35:00,504.34,504.84,504.29,504.53,8384.0,504.34,504.84,504.29,504.53,8384.0
2021-05-25 13:40:00,504.44,504.62,503.93,504.38,9728.0,504.44,504.62,503.93,504.38,9728.0
2021-05-25 13:45:00,504.34,505.12,504.34,504.73,6474.0,504.34,505.12,504.34,504.73,6474.0
2021-05-25 13:50:00,504.69,504.9,504.23,504.56,8485.0,504.69,504.9,504.23,504.56,8485.0
2021-05-25 13:55:00,504.56,505.15,504.52,504.94,8506.0,504.56,505.15,504.52,504.94,8506.0
2021-05-25 14:00:00,505.0,505.05,504.45,504.59,14935.0,505.0,505.05,504.45,504.59,14935.0
2021-05-25 14:05:00,504.6,504.91,504.53,504.7,8157.0,504.6,504.91,504.53,504.7,8157.0
2021-05-25 14:10:00,504.52,505.06,504.5,504.95,9849.0,504.52,505.06,504.5,504.95,9849.0
2021-05-25 14:15:00,504.92,505.05,504.57,504.75,6913.0,504.92,505.05,504.57,504.75,6913.0
2021-05-25 14:20:00,504.72,505.05,504.64,504.8,6715.0,504.72,505.05,504.64,504.8,6715.0
2021-05-25 14:25:00,504.79,504.86,504.24,504.3,7921.0,504.79,504.86,504.24,504.3,7921.0
2021-05-25 14:30:00,504.3,504.52,503.76,503.76,6698.0,504.3,504.52,503.76,503.76,6698.0
2021-05-25 14:35:00,503.8,504.0,503.65,503.95,6230.0,503.8,504.0,503.65,503.95,6230.0
2021-05-25 14:40:00,503.97,504.55,503.94,504.13,6209.0,503.97,504.55,503.94,504.13,6209.0
2021-05-25 14:45:00,504.09,504.16,503.85,504.05,8153.0,504.09,504.16,503.85,504.05,8153.0
2021-05-25 14:50:00,504.07,504.18,503.7,503.98,15116.0,504.07,504.18,503.7,503.98,15116.0
2021-05-25 14:55:00,504.09,504.94,504.09,504.65,8021.0,504.09,504.94,504.09,504.65,8021.0
2021-05-25 15:00:00,504.69,504.75,503.72,503.72,8433.0,504.69,504.75,503.72,503.72,8433.0
2021-05-25 15:05:00,503.59,504.0,503.46,503.46,8673.0,503.59,504.0,503.46,503.46,8673.0
2021-05-25 15:10:00,503.5,503.87,503.37,503.68,13348.0,503.5,503.87,503.37,503.68,13348.0
2021-05-25 15:15:00,503.6,503.81,503.34,503.64,7456.0,503.6,503.81,503.34,503.64,7456.0
2021-05-25 15:20:00,503.6,504.86,503.6,504.78,10422.0,503.6,504.86,503.6,504.78,10422.0
2021-05-25 15:25:00,504.89,505.43,504.89,505.01,15715.0,504.89,505.43,504.89,505.01,15715.0
2021-05-25 15:30:00,504.94,505.2,504.36,504.52,17391.0,504.94,505.2,504.36,504.52,17391.0
2021-05-25 15:35:00,504.59,504.83,504.13,504.71,17919.0,504.59,504.83,504.13,504.71,17919.0
2021-05-25 15:40:00,504.68,504.76,504.2,504.57,12766.0,504.68,504.76,504.2,504.57,12766.0
2021-05-25 15:45:00,504.62,504.87,504.14,504.18,20158.0,504.62,504.87,504.14,504.18,20158.0
2021-05-25 15:50:00,504.22,505.1,504.22,504.81,49456.0,504.22,505.1,504.22,504.81,49456.0
2021-05-25 15:55:00,504.81,505.41,504.38,505.07,92666.0,504.81,505.41,504.38,505.07,92666.0
2021-05-26 09:30:00,506.27,509.0,506.14,506.42,55343.0,506.27,509.0,506.14,506.42,55343.0
2021-05-26 09:35:00,505.94,507.27,505.94,506.58,7326.0,505.94,507.27,505.94,506.58,7326.0
2021-05-26 09:40:00,507.28,508.08,507.15,507.73,13142.0,507.28,508.08,507.15,507.73,13142.0
2021-05-26 09:45:00,507.91,508.67,507.36,508.17,14355.0,507.91,508.67,507.36,508.17,14355.0
2021-05-26 09:50:00,508.13,509.5,508.04,509.05,16913.0,508.13,509.5,508.04,509.05,16913.0
2021-05-26 09:55:00,508.81,509.21,508.52,508.54,10618.0,508.81,509.21,508.52,508.54,10618.0
2021-05-26 10:00:00,508.73,508.74,507.9,508.13,9759.0,508.73,508.74,507.9,508.13,9759.0
2021-05-26 10:05:00,508.0,508.21,507.5,507.83,10937.0,508.0,508.21,507.5,507.83,10937.0
2021-05-26 10:10:00,507.76,507.93,505.61,505.81,5913.0,507.76,507.93,505.61,505.81,5913.0
2021-05-26 10:15:00,505.62,506.73,505.62,506.47,5872.0,505.62,506.73,505.62,506.47,5872.0
2021-05-26 10:20:00,506.58,507.41,506.51,507.3,7724.0,506.58,507.41,506.51,507.3,7724.0
2021-05-26 10:25:00,507.14,507.78,506.58,507.72,7040.0,507.14,507.78,506.58,507.72,7040.0
2021-05-26 10:30:00,507.66,507.72,507.24,507.57,5657.0,507.66,507.72,507.24,507.57,5657.0
2021-05-26 10:35:00,507.52,507.63,507.27,507.27,7885.0,507.52,507.63,507.27,507.27,7885.0
2021-05-26 10:40:00,507.28,507.53,506.94,507.06,5510.0,507.28,507.53,506.94,507.06,5510.0
2021-05-26 10:45:00,507.18,507.66,506.88,507.25,5511.0,507.18,507.66,506.88,507.25,5511.0
2021-05-26 10:50:00,507.25,507.85,507.04,507.73,4702.0,507.25,507.85,507.04,507.73,4702.0
2021-05-26 10:55:00,507.85,508.08,507.24,507.24,3850.0,507.85,508.08,507.24,507.24,3850.0
2021-05-26 11:00:00,507.27,507.4,506.51,506.64,10145.0,507.27,507.4,506.51,506.64,10145.0
2021-05-26 11:05:00,506.6,507.02,506.39,506.65,10415.0,506.6,507.02,506.39,506.65,10415.0
2021-05-26 11:10:00,506.63,506.99,506.17,506.82,9441.0,506.63,506.99,506.17,506.82,9441.0
2021-05-26 11:15:00,506.83,507.41,506.82,507.24,9733.0,506.83,507.41,506.82,507.24,9733.0
2021-05-26 11:20:00,507.16,507.24,506.67,506.7,31225.0,507.16,507.24,506.67,506.7,31225.0
2021-05-26 11:25:00,506.68,506.83,505.93,506.01,8100.0,506.68,506.83,505.93,506.01,8100.0
2021-05-26 11:30:00,505.93,506.06,504.63,504.67,11195.0,505.93,506.06,504.63,504.67,11195.0
2021-05-26 11:35:00,504.84,505.28,504.83,505.23,3774.0,504.84,505.28,504.83,505.23,3774.0
2021-05-26 11:40:00,505.26,505.51,505.16,505.46,4259.0,505.26,505.51,505.16,505.46,4259.0
2021-05-26 11:45:00,505.48,505.54,504.82,504.85,5750.0,505.48,505.54,504.82,504.85,5750.0
2021-05-26 11:50:00,504.93,505.2,504.83,504.85,4387.0,504.93,505.2,504.83,504.85,4387.0
2021-05-26 11:55:00,504.82,505.04,504.75,505.02,3020.0,504.82,505.04,504.75,505.02,3020.0
2021-05-26 12:00:00,505.08,505.34,505.01,505.08,3112.0,505.08,505.34,505.01,505.08,3112.0
2021-05-26 12:05:00,505.19,505.43,505.19,505.43,4772.0,505.19,505.43,505.19,505.43,4772.0
2021-05-26 12:10:00,505.48,505.88,505.46,505.7,6020.0,505.48,505.88,505.46,505.7,6020.0
2021-05-26 12:15:00,505.69,505.9,505.66,505.77,4664.0,505.69,505.9,505.66,505.77,4664.0
2021-05-26 12:20:00,505.71,505.88,504.9,505.1,3200.0,505.71,505.88,504.9,505.1,3200.0
2021-05-26 12:25:00,505.0,505.3,505.0,505.3,2267.0,505.0,505.3,505.0,505.3,2267.0
2021-05-26 12:30:00,505.14,505.43,505.14,505.37,2390.0,505.14,505.43,505.14,505.37,2390.0
2021-05-26 12:35:00,505.35,505.47,505.25,505.25,3200.0,505.35,505.47,505.25,505.25,3200.0
2021-05-26 12:40:00,505.16,505.78,505.07,505.76,8279.0,505.16,505.78,505.07,505.76,8279.0
2021-05-26 12:45:00,505.74,506.16,505.6,506.16,3028.0,505.74,506.16,505.6,506.16,3028.0
2021-05-26 12:50:00,506.28,506.37,505.87,506.0,8347.0,506.28,506.37,505.87,506.0,8347.0
2021-05-26 12:55:00,505.99,506.21,505.92,506.11,4575.0,505.99,506.21,505.92,506.11,4575.0
2021-05-26 13:00:00,506.0,506.3,505.84,506.16,1851.0,506.0,506.3,505.84,506.16,1851.0
2021-05-26 13:05:00,506.15,506.32,505.33,505.51,4735.0,506.15,506.32,505.33,505.51,4735.0
2021-05-26 13:10:00,505.63,505.63,505.0,505.53,3950.0,505.63,505.63,505.0,505.53,3950.0
2021-05-26 13:15:00,505.59,505.66,505.28,505.36,4158.0,505.59,505.66,505.28,505.36,4158.0
2021-05-26 13:20:00,505.7,505.96,505.66,505.92,4090.0,505.7,505.96,505.66,505.92,4090.0
2021-05-26 13:25:00,505.7,505.71,505.21,505.37,5419.0,505.7,505.71,505.21,505.37,5419.0
2021-05-26 13:30:00,505.34,505.48,505.13,505.42,6203.0,505.34,505.48,505.13,505.42,6203.0
2021-05-26 13:35:00,505.48,505.57,505.14,505.38,5146.0,505.48,505.57,505.14,505.38,5146.0
2021-05-26 13:40:00,505.36,505.61,505.21,505.41,4779.0,505.36,505.61,505.21,505.41,4779.0
2021-05-26 13:45:00,505.46,505.62,505.33,505.52,3574.0,505.46,505.62,505.33,505.52,3574.0
2021-05-26 13:50:00,505.55,505.64,504.74,504.8,10793.0,505.55,505.64,504.74,504.8,10793.0
2021-05-26 13:55:00,504.84,505.61,504.84,505.54,3067.0,504.84,505.61,504.84,505.54,3067.0
2021-05-26 14:00:00,505.59,505.69,505.09,505.09,5472.0,505.59,505.69,505.09,505.09,5472.0
2021-05-26 14:05:00,505.07,505.51,505.06,505.48,7772.0,505.07,505.51,505.06,505.48,7772.0
2021-05-26 14:10:00,505.51,506.02,505.5,505.83,5945.0,505.51,506.02,505.5,505.83,5945.0
2021-05-26 14:15:00,505.8,506.4,505.79,506.4,5555.0,505.8,506.4,505.79,506.4,5555.0
2021-05-26 14:20:00,506.5,506.65,506.37,506.38,4208.0,506.5,506.65,506.37,506.38,4208.0
2021-05-26 14:25:00,506.38,506.49,506.24,506.32,4000.0,506.38,506.49,506.24,506.32,4000.0
2021-05-26 14:30:00,506.45,506.5,506.25,506.35,7638.0,506.45,506.5,506.25,506.35,7638.0
2021-05-26 14:35:00,506.42,506.68,506.41,506.61,4200.0,506.42,506.68,506.41,506.61,4200.0
2021-05-26 14:40:00,506.65,507.04,506.65,506.97,7610.0,506.65,507.04,506.65,506.97,7610.0
2021-05-26 14:45:00,507.03,507.21,506.9,507.04,5266.0,507.03,507.21,506.9,507.04,5266.0
2021-05-26 14:50:00,507.01,507.08,506.67,506.78,4366.0,507.01,507.08,506.67,506.78,4366.0
2021-05-26 14:55:00,506.76,506.82,506.53,506.8,9483.0,506.76,506.82,506.53,506.8,9483.0
2021-05-26 15:00:00,506.69,506.75,506.4,506.69,3078.0,506.69,506.75,506.4,506.69,3078.0
2021-05-26 15:05:00,506.65,506.89,506.57,506.65,2976.0,506.65,506.89,506.57,506.65,2976.0
2021-05-26 15:10:00,506.65,507.0,506.52,507.0,5142.0,506.65,507.0,506.52,507.0,5142.0
2021-05-26 15:15:00,506.98,507.56,506.95,507.3,7511.0,506.98,507.56,506.95,507.3,7511.0
2021-05-26 15:20:00,507.31,507.42,507.0,507.07,5652.0,507.31,507.42,507.0,507.07,5652.0
2021-05-26 15:25:00,507.06,507.28,506.92,507.22,15261.0,507.06,507.28,506.92,507.22,15261.0
2021-05-26 15:30:00,507.16,507.27,506.74,506.79,15466.0,507.16,507.27,506.74,506.79,15466.0
2021-05-26 15:35:00,506.68,506.78,506.12,506.24,9558.0,506.68,506.78,506.12,506.24,9558.0
2021-05-26 15:40:00,506.18,506.77,505.97,506.7,10901.0,506.18,506.77,505.97,506.7,10901.0
2021-05-26 15:45:00,506.65,506.71,506.02,506.36,15008.0,506.65,506.71,506.02,506.36,15008.0
2021-05-26 15:50:00,506.25,506.46,505.29,506.17,26087.0,506.25,506.46,505.29,506.17,26087.0
2021-05-26 15:55:00,506.22,507.2,506.22,507.05,51314.0,506.22,507.2,506.22,507.05,51314.0
2021-05-27 09:30:00,504.84,505.0,499.53,500.2,50784.0,504.84,505.0,499.53,500.2,50784.0
2021-05-27 09:35:00,499.42,501.45,499.42,500.88,12720.0,499.42,501.45,499.42,500.88,12720.0
2021-05-27 09:40:00,501.04,501.11,499.64,500.0,12606.0,501.04,501.11,499.64,500.0,12606.0
2021-05-27 09:45:00,499.77,500.36,498.36,498.66,10097.0,499.77,500.36,498.36,498.66,10097.0
2021-05-27 09:50:00,498.65,499.45,498.19,498.3,11993.0,498.65,499.45,498.19,498.3,11993.0
2021-05-27 09:55:00,498.13,498.37,497.45,498.08,11564.0,498.13,498.37,497.45,498.08,11564.0
2021-05-27 10:00:00,497.81,499.26,497.58,498.44,18977.0,497.81,499.26,497.58,498.44,18977.0
2021-05-27 10:05:00,498.42,499.99,498.17,499.72,11759.0,498.42,499.99,498.17,499.72,11759.0
2021-05-27 10:10:00,499.7,500.41,499.48,499.99,17119.0,499.7,500.41,499.48,499.99,17119.0
2021-05-27 10:15:00,499.78,500.75,499.78,500.74,7121.0,499.78,500.75,499.78,500.74,7121.0
2021-05-27 10:20:00,500.7,501.4,500.67,500.85,11600.0,500.7,501.4,500.67,500.85,11600.0
2021-05-27 10:25:00,500.85,501.24,500.6,500.98,7541.0,500.85,501.24,500.6,500.98,7541.0
2021-05-27 10:30:00,501.19,502.43,501.19,502.29,20147.0,501.19,502.43,501.19,502.29,20147.0
2021-05-27 10:35:00,502.46,502.89,502.03,502.82,8654.0,502.46,502.89,502.03,502.82,8654.0
2021-05-27 10:40:00,502.64,503.24,501.92,503.02,17358.0,502.64,503.24,501.92,503.02,17358.0
2021-05-27 10:45:00,502.93,502.93,501.89,501.96,4416.0,502.93,502.93,501.89,501.96,4416.0
2021-05-27 10:50:00,502.06,502.11,500.72,501.07,11539.0,502.06,502.11,500.72,501.07,11539.0
2021-05-27 10:55:00,501.2,501.53,500.89,501.13,5164.0,501.2,501.53,500.89,501.13,5164.0
2021-05-27 11:00:00,501.32,501.47,501.17,501.24,5119.0,501.32,501.47,501.17,501.24,5119.0
2021-05-27 11:05:00,501.39,502.55,501.18,502.51,5990.0,501.39,502.55,501.18,502.51,5990.0
2021-05-27 11:10:00,502.5,503.0,502.3,502.88,13593.0,502.5,503.0,502.3,502.88,13593.0
2021-05-27 11:15:00,502.98,503.27,502.3,503.27,19854.0,502.98,503.27,502.3,503.27,19854.0
2021-05-27 11:20:00,503.27,503.78,503.27,503.66,9976.0,503.27,503.78,503.27,503.66,9976.0
2021-05-27 11:25:00,503.7,503.87,503.04,503.06,5909.0,503.7,503.87,503.04,503.06,5909.0
2021-05-27 11:30:00,503.14,503.14,502.14,502.63,5906.0,503.14,503.14,502.14,502.63,5906.0
2021-05-27 11:35:00,502.43,503.23,502.35,502.75,13436.0,502.43,503.23,502.35,502.75,13436.0
2021-05-27 11:40:00,502.91,503.41,502.83,503.26,5361.0,502.91,503.41,502.83,503.26,5361.0
2021-05-27 11:45:00,503.42,503.66,502.93,503.04,4368.0,503.42,503.66,502.93,503.04,4368.0
2021-05-27 11:50:00,502.76,503.06,502.22,502.54,3786.0,502.76,503.06,502.22,502.54,3786.0
2021-05-27 11:55:00,502.62,503.14,502.62,502.97,4107.0,502.62,503.14,502.62,502.97,4107.0
2021-05-27 12:00:00,503.08,503.33,502.77,502.9,4406.0,503.08,503.33,502.77,502.9,4406.0
2021-05-27 12:05:00,502.91,503.05,502.25,502.51,2837.0,502.91,503.05,502.25,502.51,2837.0
2021-05-27 12:10:00,502.39,502.84,502.39,502.81,4205.0,502.39,502.84,502.39,502.81,4205.0
2021-05-27 12:15:00,502.8,503.05,502.63,502.99,3440.0,502.8,503.05,502.63,502.99,3440.0
2021-05-27 12:20:00,503.04,503.16,502.94,503.04,4909.0,503.04,503.16,502.94,503.04,4909.0
2021-05-27 12:25:00,503.17,503.31,502.95,503.0,3311.0,503.17,503.31,502.95,503.0,3311.0
2021-05-27 12:30:00,503.06,503.21,502.84,502.99,5583.0,503.06,503.21,502.84,502.99,5583.0
2021-05-27 12:35:00,502.81,502.9,502.58,502.63,5554.0,502.81,502.9,502.58,502.63,5554.0
2021-05-27 12:40:00,502.73,502.95,502.59,502.78,12585.0,502.73,502.95,502.59,502.78,12585.0
2021-05-27 12:45:00,502.9,502.92,502.07,502.28,6087.0,502.9,502.92,502.07,502.28,6087.0
2021-05-27 12:50:00,502.17,502.86,502.16,502.86,7079.0,502.17,502.86,502.16,502.86,7079.0
2021-05-27 12:55:00,503.16,503.25,502.85,503.05,4679.0,503.16,503.25,502.85,503.05,4679.0
2021-05-27 13:00:00,503.28,503.95,503.08,503.56,7746.0,503.28,503.95,503.08,503.56,7746.0
2021-05-27 13:05:00,503.47,503.65,503.26,503.5,4231.0,503.47,503.65,503.26,503.5,4231.0
2021-05-27 13:10:00,503.39,504.17,503.38,503.81,10099.0,503.39,504.17,503.38,503.81,10099.0
2021-05-27 13:15:00,503.55,503.62,503.16,503.53,2289.0,503.55,503.62,503.16,503.53,2289.0
2021-05-27 13:20:00,503.51,503.6,503.35,503.55,3156.0,503.51,503.6,503.35,503.55,3156.0
2021-05-27 13:25:00,503.31,503.32,502.15,502.15,6533.0,503.31,503.32,502.15,502.15,6533.0
2021-05-27 13:30:00,502.19,502.36,501.72,502.02,10445.0,502.19,502.36,501.72,502.02,10445.0
2021-05-27 13:35:00,502.07,502.1,501.15,501.65,9316.0,502.07,502.1,501.15,501.65,9316.0
2021-05-27 13:40:00,501.74,502.22,501.74,501.76,5638.0,501.74,502.22,501.74,501.76,5638.0
2021-05-27 13:45:00,501.75,501.86,501.23,501.86,3912.0,501.75,501.86,501.23,501.86,3912.0
2021-05-27 13:50:00,502.05,502.06,501.48,501.72,3923.0,502.05,502.06,501.48,501.72,3923.0
2021-05-27 13:55:00,501.6,501.67,501.41,501.45,3154.0,501.6,501.67,501.41,501.45,3154.0
2021-05-27 14:00:00,501.43,501.54,501.0,501.14,8536.0,501.43,501.54,501.0,501.14,8536.0
2021-05-27 14:05:00,501.16,501.35,500.96,501.01,5345.0,501.16,501.35,500.96,501.01,5345.0
2021-05-27 14:10:00,500.88,501.22,500.8,501.0,4490.0,500.88,501.22,500.8,501.0,4490.0
2021-05-27 14:15:00,500.95,501.13,500.68,501.13,4858.0,500.95,501.13,500.68,501.13,4858.0
2021-05-27 14:20:00,501.03,501.18,500.71,500.74,2934.0,501.03,501.18,500.71,500.74,2934.0
2021-05-27 14:25:00,500.73,501.01,500.42,501.01,5647.0,500.73,501.01,500.42,501.01,5647.0
2021-05-27 14:30:00,500.97,500.97,500.27,500.39,10992.0,500.97,500.97,500.27,500.39,10992.0
2021-05-27 14:35:00,500.34,500.65,500.07,500.2,7444.0,500.34,500.65,500.07,500.2,7444.0
2021-05-27 14:40:00,500.14,500.23,499.89,500.08,9855.0,500.14,500.23,499.89,500.08,9855.0
2021-05-27 14:45:00,500.18,500.21,499.63,499.75,4514.0,500.18,500.21,499.63,499.75,4514.0
2021-05-27 14:50:00,499.86,500.17,499.83,499.94,6108.0,499.86,500.17,499.83,499.94,6108.0
2021-05-27 14:55:00,499.92,500.0,499.31,499.38,11157.0,499.92,500.0,499.31,499.38,11157.0
2021-05-27 15:00:00,499.48,499.48,498.96,499.0,13101.0,499.48,499.48,498.96,499.0,13101.0
2021-05-27 15:05:00,498.94,499.14,498.73,499.01,7568.0,498.94,499.14,498.73,499.01,7568.0
2021-05-27 15:10:00,498.8,499.33,498.75,499.33,4622.0,498.8,499.33,498.75,499.33,4622.0
2021-05-27 15:15:00,499.29,499.48,499.15,499.2,6052.0,499.29,499.48,499.15,499.2,6052.0
2021-05-27 15:20:00,499.2,499.48,499.07,499.18,12397.0,499.2,499.48,499.07,499.18,12397.0
2021-05-27 15:25:00,499.17,499.69,499.16,499.42,14279.0,499.17,499.69,499.16,499.42,14279.0
2021-05-27 15:30:00,499.41,499.43,498.36,498.48,12379.0,499.41,499.43,498.36,498.48,12379.0
2021-05-27 15:35:00,498.5,498.94,498.19,498.85,21548.0,498.5,498.94,498.19,498.85,21548.0
2021-05-27 15:40:00,498.72,499.0,498.65,498.66,16417.0,498.72,499.0,498.65,498.66,16417.0
2021-05-27 15:45:00,498.77,500.33,498.72,499.41,29265.0,498.77,500.33,498.72,499.41,29265.0
2021-05-27 15:50:00,499.55,499.55,497.66,498.07,72834.0,499.55,499.55,497.66,498.07,72834.0
2021-05-27 15:55:00,497.89,499.32,497.82,498.27,107454.0,497.89,499.32,497.82,498.27,107454.0
2021-05-28 09:30:00,506.45,508.72,505.17,506.49,85372.0,506.45,508.72,505.17,506.49,85372.0
2021-05-28 09:35:00,506.44,508.88,506.44,507.88,22895.0,506.44,508.88,506.44,507.88,22895.0
2021-05-28 09:40:00,507.95,508.89,507.84,507.9,15330.0,507.95,508.89,507.84,507.9,15330.0
2021-05-28 09:45:00,508.04,508.66,507.72,507.98,13453.0,508.04,508.66,507.72,507.98,13453.0
2021-05-28 09:50:00,508.02,508.16,506.87,507.35,10100.0,508.02,508.16,506.87,507.35,10100.0
2021-05-28 09:55:00,507.37,507.88,506.74,507.51,6259.0,507.37,507.88,506.74,507.51,6259.0
2021-05-28 10:00:00,507.53,507.78,504.69,505.29,13358.0,507.53,507.78,504.69,505.29,13358.0
2021-05-28 10:05:00,505.28,507.36,505.24,507.07,10792.0,505.28,507.36,505.24,507.07,10792.0
2021-05-28 10:10:00,507.19,507.49,506.87,507.17,18681.0,507.19,507.49,506.87,507.17,18681.0
2021-05-28 10:15:00,507.17,507.17,506.32,506.82,8526.0,507.17,507.17,506.32,506.82,8526.0
2021-05-28 10:20:00,506.97,507.44,506.2,506.25,11685.0,506.97,507.44,506.2,506.25,11685.0
2021-05-28 10:25:00,506.06,506.11,505.65,505.99,10971.0,506.06,506.11,505.65,505.99,10971.0
2021-05-28 10:30:00,505.89,507.0,505.78,506.93,7950.0,505.89,507.0,505.78,506.93,7950.0
2021-05-28 10:35:00,506.99,507.76,506.92,507.4,5583.0,506.99,507.76,506.92,507.4,5583.0
2021-05-28 10:40:00,507.34,507.74,507.02,507.07,6490.0,507.34,507.74,507.02,507.07,6490.0
2021-05-28 10:45:00,507.09,507.17,506.61,506.68,13328.0,507.09,507.17,506.61,506.68,13328.0
2021-05-28 10:50:00,506.63,507.76,506.61,507.61,11768.0,506.63,507.76,506.61,507.61,11768.0
2021-05-28 10:55:00,507.81,507.81,507.09,507.24,7397.0,507.81,507.81,507.09,507.24,7397.0
2021-05-28 11:00:00,507.28,508.13,507.24,507.4,5794.0,507.28,508.13,507.24,507.4,5794.0
2021-05-28 11:05:00,507.39,507.56,507.11,507.56,4839.0,507.39,507.56,507.11,507.56,4839.0
2021-05-28 11:10:00,507.56,508.24,507.55,507.93,5222.0,507.56,508.24,507.55,507.93,5222.0
2021-05-28 11:15:00,507.98,508.09,507.85,508.01,3074.0,507.98,508.09,507.85,508.01,3074.0
2021-05-28 11:20:00,507.9,508.4,507.87,507.94,3468.0,507.9,508.4,507.87,507.94,3468.0
2021-05-28 11:25:00,507.85,507.99,507.5,507.62,3952.0,507.85,507.99,507.5,507.62,3952.0
2021-05-28 11:30:00,507.73,508.71,507.66,508.47,8269.0,507.73,508.71,507.66,508.47,8269.0
2021-05-28 11:35:00,508.51,508.78,508.46,508.72,4657.0,508.51,508.78,508.46,508.72,4657.0
2021-05-28 11:40:00,508.66,509.29,508.66,508.95,13484.0,508.66,509.29,508.66,508.95,13484.0
2021-05-28 11:45:00,508.98,509.1,508.52,508.58,5328.0,508.98,509.1,508.52,508.58,5328.0
2021-05-28 11:50:00,508.56,508.68,508.38,508.41,4285.0,508.56,508.68,508.38,508.41,4285.0
2021-05-28 11:55:00,508.64,508.95,508.64,508.84,2004.0,508.64,508.95,508.64,508.84,2004.0
2021-05-28 12:00:00,508.77,508.98,508.64,508.72,3448.0,508.77,508.98,508.64,508.72,3448.0
2021-05-28 12:05:00,508.78,508.87,508.68,508.69,3674.0,508.78,508.87,508.68,508.69,3674.0
2021-05-28 12:10:00,508.64,508.74,508.41,508.68,3877.0,508.64,508.74,508.41,508.68,3877.0
2021-05-28 12:15:00,508.75,509.02,508.72,508.93,7153.0,508.75,509.02,508.72,508.93,7153.0
2021-05-28 12:20:00,509.04,509.05,508.76,508.86,3958.0,509.04,509.05,508.76,508.86,3958.0
2021-05-28 12:25:00,508.79,509.04,508.79,508.98,5824.0,508.79,509.04,508.79,508.98,5824.0
2021-05-28 12:30:00,508.92,509.13,508.87,508.96,8188.0,508.92,509.13,508.87,508.96,8188.0
2021-05-28 12:35:00,508.95,509.92,508.95,509.81,8514.0,508.95,509.92,508.95,509.81,8514.0
2021-05-28 12:40:00,509.87,509.87,509.61,509.84,9499.0,509.87,509.87,509.61,509.84,9499.0
2021-05-28 12:45:00,509.89,509.95,509.31,509.6,9268.0,509.89,509.95,509.31,509.6,9268.0
2021-05-28 12:50:00,509.65,510.36,509.64,510.28,15237.0,509.65,510.36,509.64,510.28,15237.0
2021-05-28 12:55:00,510.56,510.71,510.43,510.71,4236.0,510.56,510.71,510.43,510.71,4236.0
2021-05-28 13:00:00,510.8,511.37,510.8,511.34,9638.0,510.8,511.37,510.8,511.34,9638.0
2021-05-28 13:05:00,511.23,511.29,510.76,511.06,10751.0,511.23,511.29,510.76,511.06,10751.0
2021-05-28 13:10:00,511.02,511.02,510.27,510.28,4566.0,511.02,511.02,510.27,510.28,4566.0
2021-05-28 13:15:00,510.37,510.37,509.26,509.26,8753.0,510.37,510.37,509.26,509.26,8753.0
2021-05-28 13:20:00,509.3,509.31,508.9,509.0,6270.0,509.3,509.31,508.9,509.0,6270.0
2021-05-28 13:25:00,508.86,508.97,508.53,508.58,6640.0,508.86,508.97,508.53,508.58,6640.0
2021-05-28 13:30:00,508.69,509.34,508.64,509.17,4666.0,508.69,509.34,508.64,509.17,4666.0
2021-05-28 13:35:00,509.16,509.24,508.44,508.44,4920.0,509.16,509.24,508.44,508.44,4920.0
2021-05-28 13:40:00,508.42,508.6,508.29,508.43,2592.0,508.42,508.6,508.29,508.43,2592.0
2021-05-28 13:45:00,508.43,508.5,507.98,508.24,6390.0,508.43,508.5,507.98,508.24,6390.0
2021-05-28 13:50:00,508.23,508.51,508.13,508.5,2634.0,508.23,508.51,508.13,508.5,2634.0
2021-05-28 13:55:00,508.39,508.39,507.9,507.94,2125.0,508.39,508.39,507.9,507.94,2125.0
2021-05-28 14:00:00,508.03,508.06,507.6,507.64,6379.0,508.03,508.06,507.6,507.64,6379.0
2021-05-28 14:05:00,507.59,507.92,507.42,507.55,2915.0,507.59,507.92,507.42,507.55,2915.0
2021-05-28 14:10:00,507.73,507.81,507.5,507.73,5400.0,507.73,507.81,507.5,507.73,5400.0
2021-05-28 14:15:00,507.58,507.81,507.55,507.7,3053.0,507.58,507.81,507.55,507.7,3053.0
2021-05-28 14:20:00,507.54,507.65,507.44,507.6,3332.0,507.54,507.65,507.44,507.6,3332.0
2021-05-28 14:25:00,507.52,507.83,507.43,507.83,3584.0,507.52,507.83,507.43,507.83,3584.0
2021-05-28 14:30:00,507.91,507.94,507.43,507.52,3050.0,507.91,507.94,507.43,507.52,3050.0
2021-05-28 14:35:00,507.55,507.64,507.44,507.55,2451.0,507.55,507.64,507.44,507.55,2451.0
2021-05-28 14:40:00,507.46,507.66,507.46,507.63,2005.0,507.46,507.66,507.46,507.63,2005.0
2021-05-28 14:45:00,507.7,507.83,507.62,507.71,3450.0,507.7,507.83,507.62,507.71,3450.0
2021-05-28 14:50:00,507.72,507.95,507.65,507.81,6009.0,507.72,507.95,507.65,507.81,6009.0
2021-05-28 14:55:00,507.82,507.92,507.57,507.68,4449.0,507.82,507.92,507.57,507.68,4449.0
2021-05-28 15:00:00,507.59,507.59,507.12,507.31,6252.0,507.59,507.59,507.12,507.31,6252.0
2021-05-28 15:05:00,507.22,507.33,506.89,506.9,10188.0,507.22,507.33,506.89,506.9,10188.0
2021-05-28 15:10:00,506.83,506.83,506.48,506.68,4790.0,506.83,506.83,506.48,506.68,4790.0
2021-05-28 15:15:00,506.67,506.67,506.39,506.51,7082.0,506.67,506.67,506.39,506.51,7082.0
2021-05-28 15:20:00,506.58,506.77,506.55,506.65,6538.0,506.58,506.77,506.55,506.65,6538.0
2021-05-28 15:25:00,506.49,506.56,506.23,506.42,5880.0,506.49,506.56,506.23,506.42,5880.0
2021-05-28 15:30:00,506.4,506.44,505.79,505.91,8681.0,506.4,506.44,505.79,505.91,8681.0
2021-05-28 15:35:00,505.88,506.75,505.88,506.53,7981.0,505.88,506.75,505.88,506.53,7981.0
2021-05-28 15:40:00,506.39,506.5,506.27,506.33,9459.0,506.39,506.5,506.27,506.33,9459.0
2021-05-28 15:45:00,506.42,506.75,506.35,506.46,16616.0,506.42,506.75,506.35,506.46,16616.0
2021-05-28 15:50:00,506.42,506.5,504.26,504.81,52804.0,506.42,506.5,504.26,504.81,52804.0
2021-05-28 15:55:00,504.88,504.91,504.19,504.28,144678.0,504.88,504.91,504.19,504.28,144678.0
2021-06-01 09:30:00,504.28,506.0,501.8,501.91,64170.0,504.28,506.0,501.8,501.91,64170.0
2021-06-01 09:35:00,501.8,503.41,501.18,502.48,26570.0,501.8,503.41,501.18,502.48,26570.0
2021-06-01 09:40:00,502.5,503.39,500.84,500.96,26612.0,502.5,503.39,500.84,500.96,26612.0
2021-06-01 09:45:00,500.84,501.33,500.37,500.8,16070.0,500.84,501.33,500.37,500.8,16070.0
2021-06-01 09:50:00,500.42,500.43,498.97,498.97,13748.0,500.42,500.43,498.97,498.97,13748.0
2021-06-01 09:55:00,498.89,500.32,498.46,500.13,10219.0,498.89,500.32,498.46,500.13,10219.0
2021-06-01 10:00:00,500.16,500.27,498.24,498.24,22161.0,500.16,500.27,498.24,498.24,22161.0
2021-06-01 10:05:00,498.0,499.23,497.67,498.88,16022.0,498.0,499.23,497.67,498.88,16022.0
2021-06-01 10:10:00,498.67,499.02,496.42,496.42,30796.0,498.67,499.02,496.42,496.42,30796.0
2021-06-01 10:15:00,496.28,496.42,495.11,495.88,20669.0,496.28,496.42,495.11,495.88,20669.0
2021-06-01 10:20:00,495.89,495.95,494.6,495.3,17812.0,495.89,495.95,494.6,495.3,17812.0
2021-06-01 10:25:00,495.3,495.67,494.91,494.92,16341.0,495.3,495.67,494.91,494.92,16341.0
2021-06-01 10:30:00,494.98,496.62,494.75,496.54,15845.0,494.98,496.62,494.75,496.54,15845.0
2021-06-01 10:35:00,496.41,497.21,496.28,496.47,8048.0,496.41,497.21,496.28,496.47,8048.0
2021-06-01 10:40:00,496.71,496.91,496.06,496.06,6883.0,496.71,496.91,496.06,496.06,6883.0
2021-06-01 10:45:00,495.97,496.3,494.73,494.73,9887.0,495.97,496.3,494.73,494.73,9887.0
2021-06-01 10:50:00,494.62,494.73,492.6,493.46,32412.0,494.62,494.73,492.6,493.46,32412.0
2021-06-01 10:55:00,493.44,493.44,492.31,492.87,29632.0,493.44,493.44,492.31,492.87,29632.0
2021-06-01 11:00:00,492.86,493.21,492.58,492.91,12152.0,492.86,493.21,492.58,492.91,12152.0
2021-06-01 11:05:00,492.97,493.76,492.74,493.66,10140.0,492.97,493.76,492.74,493.66,10140.0
2021-06-01 11:10:00,493.75,494.43,493.68,493.72,11132.0,493.75,494.43,493.68,493.72,11132.0
2021-06-01 11:15:00,493.75,493.97,492.89,493.75,16745.0,493.75,493.97,492.89,493.75,16745.0
2021-06-01 11:20:00,493.92,495.49,493.91,495.4,16083.0,493.92,495.49,493.91,495.4,16083.0
2021-06-01 11:25:00,495.56,496.0,495.37,495.95,7243.0,495.56,496.0,495.37,495.95,7243.0
2021-06-01 11:30:00,495.81,496.39,495.64,496.09,8093.0,495.81,496.39,495.64,496.09,8093.0
2021-06-01 11:35:00,496.05,497.18,496.04,496.67,23593.0,496.05,497.18,496.04,496.67,23593.0
2021-06-01 11:40:00,496.74,496.89,496.02,496.14,7092.0,496.74,496.89,496.02,496.14,7092.0
2021-06-01 11:45:00,496.05,496.53,496.04,496.22,8336.0,496.05,496.53,496.04,496.22,8336.0
2021-06-01 11:50:00,496.08,496.72,495.6,496.68,6427.0,496.08,496.72,495.6,496.68,6427.0
2021-06-01 11:55:00,496.57,496.57,495.89,496.32,5195.0,496.57,496.57,495.89,496.32,5195.0
2021-06-01 12:00:00,496.41,496.44,495.67,495.76,5102.0,496.41,496.44,495.67,495.76,5102.0
2021-06-01 12:05:00,495.78,496.03,495.44,495.81,12169.0,495.78,496.03,495.44,495.81,12169.0
2021-06-01 12:10:00,495.78,496.24,495.5,496.24,4808.0,495.78,496.24,495.5,496.24,4808.0
2021-06-01 12:15:00,496.23,496.75,496.15,496.75,7906.0,496.23,496.75,496.15,496.75,7906.0
2021-06-01 12:20:00,496.78,497.52,496.32,497.07,10800.0,496.78,497.52,496.32,497.07,10800.0
2021-06-01 12:25:00,497.0,497.17,496.69,496.82,4886.0,497.0,497.17,496.69,496.82,4886.0
2021-06-01 12:30:00,496.93,497.08,496.81,496.91,5577.0,496.93,497.08,496.81,496.91,5577.0
2021-06-01 12:35:00,496.75,497.09,496.69,496.87,6890.0,496.75,497.09,496.69,496.87,6890.0
2021-06-01 12:40:00,496.93,497.84,496.73,497.79,5615.0,496.93,497.84,496.73,497.79,5615.0
2021-06-01 12:45:00,497.82,497.86,497.51,497.67,5976.0,497.82,497.86,497.51,497.67,5976.0
2021-06-01 12:50:00,497.59,497.75,497.31,497.46,3200.0,497.59,497.75,497.31,497.46,3200.0
2021-06-01 12:55:00,497.35,497.56,496.93,497.56,5572.0,497.35,497.56,496.93,497.56,5572.0
2021-06-01 13:00:00,497.54,497.55,496.64,496.64,4281.0,497.54,497.55,496.64,496.64,4281.0
2021-06-01 13:05:00,496.54,496.72,496.37,496.72,4133.0,496.54,496.72,496.37,496.72,4133.0
2021-06-01 13:10:00,496.7,496.85,496.29,496.29,5011.0,496.7,496.85,496.29,496.29,5011.0
2021-06-01 13:15:00,496.16,496.73,496.12,496.73,5679.0,496.16,496.73,496.12,496.73,5679.0
2021-06-01 13:20:00,496.57,496.57,496.09,496.32,5348.0,496.57,496.57,496.09,496.32,5348.0
2021-06-01 13:25:00,496.34,496.83,496.18,496.73,3400.0,496.34,496.83,496.18,496.73,3400.0
2021-06-01 13:30:00,496.87,497.19,496.7,496.94,3925.0,496.87,497.19,496.7,496.94,3925.0
2021-06-01 13:35:00,496.85,496.85,496.58,496.81,3081.0,496.85,496.85,496.58,496.81,3081.0
2021-06-01 13:40:00,496.92,497.05,496.62,496.83,3565.0,496.92,497.05,496.62,496.83,3565.0
2021-06-01 13:45:00,496.69,497.09,496.68,496.71,2070.0,496.69,497.09,496.68,496.71,2070.0
2021-06-01 13:50:00,496.82,496.9,496.41,496.9,5893.0,496.82,496.9,496.41,496.9,5893.0
2021-06-01 13:55:00,497.07,497.51,496.85,497.1,4265.0,497.07,497.51,496.85,497.1,4265.0
2021-06-01 14:00:00,497.11,497.41,496.98,497.33,6646.0,497.11,497.41,496.98,497.33,6646.0
2021-06-01 14:05:00,497.31,497.37,496.97,497.32,2608.0,497.31,497.37,496.97,497.32,2608.0
2021-06-01 14:10:00,497.36,497.65,497.23,497.23,4060.0,497.36,497.65,497.23,497.23,4060.0
2021-06-01 14:15:00,497.2,497.31,497.09,497.11,2019.0,497.2,497.31,497.09,497.11,2019.0
2021-06-01 14:20:00,497.26,497.77,497.12,497.58,4744.0,497.26,497.77,497.12,497.58,4744.0
2021-06-01 14:25:00,497.51,497.71,497.25,497.25,2115.0,497.51,497.71,497.25,497.25,2115.0
2021-06-01 14:30:00,497.36,497.79,497.22,497.64,4559.0,497.36,497.79,497.22,497.64,4559.0
2021-06-01 14:35:00,497.77,498.03,497.63,498.03,4512.0,497.77,498.03,497.63,498.03,4512.0
2021-06-01 14:40:00,498.02,498.54,498.01,498.14,6130.0,498.02,498.54,498.01,498.14,6130.0
2021-06-01 14:45:00,498.11,498.65,497.95,498.46,6732.0,498.11,498.65,497.95,498.46,6732.0
2021-06-01 14:50:00,498.38,498.74,498.31,498.56,9273.0,498.38,498.74,498.31,498.56,9273.0
2021-06-01 14:55:00,498.55,499.16,498.37,498.6,22257.0,498.55,499.16,498.37,498.6,22257.0
2021-06-01 15:00:00,498.54,498.6,497.84,497.95,7991.0,498.54,498.6,497.84,497.95,7991.0
2021-06-01 15:05:00,497.92,497.92,497.3,497.45,10967.0,497.92,497.92,497.3,497.45,10967.0
2021-06-01 15:10:00,497.45,497.68,497.29,497.68,5915.0,497.45,497.68,497.29,497.68,5915.0
2021-06-01 15:15:00,497.6,497.65,497.28,497.62,4375.0,497.6,497.65,497.28,497.62,4375.0
2021-06-01 15:20:00,497.62,497.83,497.16,497.16,9220.0,497.62,497.83,497.16,497.16,9220.0
2021-06-01 15:25:00,497.2,497.3,496.9,496.93,11259.0,497.2,497.3,496.9,496.93,11259.0
2021-06-01 15:30:00,496.88,496.97,496.15,496.3,11806.0,496.88,496.97,496.15,496.3,11806.0
2021-06-01 15:35:00,496.43,496.43,495.88,495.96,7521.0,496.43,496.43,495.88,495.96,7521.0
2021-06-01 15:40:00,496.0,496.0,495.44,495.77,19592.0,496.0,496.0,495.44,495.77,19592.0
2021-06-01 15:45:00,495.77,497.04,495.7,496.42,16909.0,495.77,497.04,495.7,496.42,16909.0
2021-06-01 15:50:00,495.85,496.2,495.66,496.11,31041.0,495.85,496.2,495.66,496.11,31041.0
2021-06-01 15:55:00,496.17,496.17,495.58,495.9,70333.0,496.17,496.17,495.58,495.9,70333.0
2021-06-02 09:30:00,495.05,498.15,493.36,497.39,47102.0,495.05,498.15,493.36,497.39,47102.0
2021-06-02 09:35:00,497.0,498.83,496.9,498.59,17804.0,497.0,498.83,496.9,498.59,17804.0
2021-06-02 09:40:00,498.72,499.44,498.41,498.77,12010.0,498.72,499.44,498.41,498.77,12010.0
2021-06-02 09:45:00,499.17,501.18,499.17,500.72,15083.0,499.17,501.18,499.17,500.72,15083.0
2021-06-02 09:50:00,500.77,501.14,500.25,501.14,10559.0,500.77,501.14,500.25,501.14,10559.0
2021-06-02 09:55:00,501.64,501.83,499.45,499.6,13460.0,501.64,501.83,499.45,499.6,13460.0
2021-06-02 10:00:00,499.61,499.72,498.58,499.67,14013.0,499.61,499.72,498.58,499.67,14013.0
2021-06-02 10:05:00,499.79,499.79,498.68,499.45,10691.0,499.79,499.79,498.68,499.45,10691.0
2021-06-02 10:10:00,499.44,499.44,498.17,498.64,11722.0,499.44,499.44,498.17,498.64,11722.0
2021-06-02 10:15:00,498.77,499.77,498.77,499.74,10941.0,498.77,499.77,498.77,499.74,10941.0
2021-06-02 10:20:00,499.68,500.47,499.09,500.47,8458.0,499.68,500.47,499.09,500.47,8458.0
2021-06-02 10:25:00,500.24,500.3,499.67,500.1,6986.0,500.24,500.3,499.67,500.1,6986.0
2021-06-02 10:30:00,500.17,500.28,499.59,499.59,6258.0,500.17,500.28,499.59,499.59,6258.0
2021-06-02 10:35:00,499.75,500.7,499.56,500.62,10880.0,499.75,500.7,499.56,500.62,10880.0
2021-06-02 10:40:00,500.6,501.6,500.6,500.96,10966.0,500.6,501.6,500.6,500.96,10966.0
2021-06-02 10:45:00,500.92,501.43,500.7,500.93,8732.0,500.92,501.43,500.7,500.93,8732.0
2021-06-02 10:50:00,500.86,500.99,499.91,499.98,7995.0,500.86,500.99,499.91,499.98,7995.0
2021-06-02 10:55:00,499.93,500.12,499.4,500.11,13937.0,499.93,500.12,499.4,500.11,13937.0
2021-06-02 11:00:00,500.0,500.34,499.5,500.03,12421.0,500.0,500.34,499.5,500.03,12421.0
2021-06-02 11:05:00,500.05,500.09,499.11,499.69,11781.0,500.05,500.09,499.11,499.69,11781.0
2021-06-02 11:10:00,499.61,501.02,499.61,500.72,12245.0,499.61,501.02,499.61,500.72,12245.0
2021-06-02 11:15:00,500.75,500.9,499.88,500.25,6769.0,500.75,500.9,499.88,500.25,6769.0
2021-06-02 11:20:00,500.19,500.19,499.27,499.88,17282.0,500.19,500.19,499.27,499.88,17282.0
2021-06-02 11:25:00,499.78,499.9,499.0,499.63,17573.0,499.78,499.9,499.0,499.63,17573.0
2021-06-02 11:30:00,499.75,499.97,498.68,498.84,15177.0,499.75,499.97,498.68,498.84,15177.0
2021-06-02 11:35:00,499.08,499.74,499.08,499.74,3938.0,499.08,499.74,499.08,499.74,3938.0
2021-06-02 11:40:00,499.66,499.8,499.21,499.49,5531.0,499.66,499.8,499.21,499.49,5531.0
2021-06-02 11:45:00,499.46,499.59,498.83,499.38,7642.0,499.46,499.59,498.83,499.38,7642.0
2021-06-02 11:50:00,499.39,499.6,499.27,499.42,4523.0,499.39,499.6,499.27,499.42,4523.0
2021-06-02 11:55:00,499.31,499.58,498.84,499.17,4726.0,499.31,499.58,498.84,499.17,4726.0
2021-06-02 12:00:00,499.08,499.26,498.63,499.26,3287.0,499.08,499.26,498.63,499.26,3287.0
2021-06-02 12:05:00,499.19,499.36,498.7,499.1,4759.0,499.19,499.36,498.7,499.1,4759.0
2021-06-02 12:10:00,499.0,499.01,498.58,498.83,4311.0,499.0,499.01,498.58,498.83,4311.0
2021-06-02 12:15:00,498.83,499.02,497.75,497.75,4102.0,498.83,499.02,497.75,497.75,4102.0
2021-06-02 12:20:00,497.72,497.83,497.0,497.01,2553.0,497.72,497.83,497.0,497.01,2553.0
2021-06-02 12:25:00,497.0,497.0,495.75,496.22,13048.0,497.0,497.0,495.75,496.22,13048.0
2021-06-02 12:30:00,496.31,496.57,495.67,496.03,7362.0,496.31,496.57,495.67,496.03,7362.0
2021-06-02 12:35:00,496.18,496.32,495.76,495.76,5710.0,496.18,496.32,495.76,495.76,5710.0
2021-06-02 12:40:00,495.89,496.39,495.79,496.39,6232.0,495.89,496.39,495.79,496.39,6232.0
2021-06-02 12:45:00,496.42,496.79,496.16,496.33,8310.0,496.42,496.79,496.16,496.33,8310.0
2021-06-02 12:50:00,496.24,496.55,496.24,496.5,2472.0,496.24,496.55,496.24,496.5,2472.0
2021-06-02 12:55:00,496.61,496.62,496.21,496.53,2911.0,496.61,496.62,496.21,496.53,2911.0
2021-06-02 13:00:00,496.39,497.1,496.34,496.74,2818.0,496.39,497.1,496.34,496.74,2818.0
2021-06-02 13:05:00,496.74,496.83,496.12,496.12,1669.0,496.74,496.83,496.12,496.12,1669.0
2021-06-02 13:10:00,496.28,496.39,495.92,495.95,4258.0,496.28,496.39,495.92,495.95,4258.0
2021-06-02 13:15:00,495.74,496.24,495.61,495.78,6788.0,495.74,496.24,495.61,495.78,6788.0
2021-06-02 13:20:00,495.74,495.79,494.8,494.8,5276.0,495.74,495.79,494.8,494.8,5276.0
2021-06-02 13:25:00,494.54,495.24,494.54,494.9,6386.0,494.54,495.24,494.54,494.9,6386.0
2021-06-02 13:30:00,494.89,495.25,494.78,495.24,2474.0,494.89,495.25,494.78,495.24,2474.0
2021-06-02 13:35:00,495.44,495.44,495.01,495.08,4767.0,495.44,495.44,495.01,495.08,4767.0
2021-06-02 13:40:00,495.0,495.0,494.61,494.89,4016.0,495.0,495.0,494.61,494.89,4016.0
2021-06-02 13:45:00,495.02,495.39,494.17,494.26,2682.0,495.02,495.39,494.17,494.26,2682.0
2021-06-02 13:50:00,494.29,495.0,494.29,494.86,5373.0,494.29,495.0,494.29,494.86,5373.0
2021-06-02 13:55:00,494.76,494.76,494.0,494.34,5770.0,494.76,494.76,494.0,494.34,5770.0
2021-06-02 14:00:00,494.45,494.74,494.23,494.23,4826.0,494.45,494.74,494.23,494.23,4826.0
2021-06-02 14:05:00,494.21,494.32,493.78,493.79,6263.0,494.21,494.32,493.78,493.79,6263.0
2021-06-02 14:10:00,493.85,493.89,493.09,493.37,4236.0,493.85,493.89,493.09,493.37,4236.0
2021-06-02 14:15:00,493.22,494.42,493.22,494.07,3578.0,493.22,494.42,493.22,494.07,3578.0
2021-06-02 14:20:00,494.02,494.5,494.02,494.33,4414.0,494.02,494.5,494.02,494.33,4414.0
2021-06-02 14:25:00,494.29,494.4,494.03,494.15,6247.0,494.29,494.4,494.03,494.15,6247.0
2021-06-02 14:30:00,494.23,494.26,493.4,493.92,4900.0,494.23,494.26,493.4,493.92,4900.0
2021-06-02 14:35:00,493.93,494.02,493.43,494.0,3616.0,493.93,494.02,493.43,494.0,3616.0
2021-06-02 14:40:00,494.04,494.39,493.95,494.16,4464.0,494.04,494.39,493.95,494.16,4464.0
2021-06-02 14:45:00,494.18,494.66,494.1,494.61,4167.0,494.18,494.66,494.1,494.61,4167.0
2021-06-02 14:50:00,494.47,494.49,493.87,494.17,4606.0,494.47,494.49,493.87,494.17,4606.0
2021-06-02 14:55:00,494.18,494.66,494.12,494.62,3938.0,494.18,494.66,494.12,494.62,3938.0
2021-06-02 15:00:00,494.45,494.66,494.0,494.49,5594.0,494.45,494.66,494.0,494.49,5594.0
2021-06-02 15:05:00,494.45,494.86,494.3,494.3,5502.0,494.45,494.86,494.3,494.3,5502.0
2021-06-02 15:10:00,494.61,494.72,494.37,494.4,5015.0,494.61,494.72,494.37,494.4,5015.0
2021-06-02 15:15:00,494.41,494.42,493.95,494.07,9566.0,494.41,494.42,493.95,494.07,9566.0
2021-06-02 15:20:00,494.1,494.18,493.89,494.05,5462.0,494.1,494.18,493.89,494.05,5462.0
2021-06-02 15:25:00,494.13,494.33,493.75,493.85,9367.0,494.13,494.33,493.75,493.85,9367.0
2021-06-02 15:30:00,493.9,494.38,493.86,494.1,12671.0,493.9,494.38,493.86,494.1,12671.0
2021-06-02 15:35:00,494.05,494.69,493.51,494.51,16801.0,494.05,494.69,493.51,494.51,16801.0
2021-06-02 15:40:00,494.47,495.45,494.47,495.41,12912.0,494.47,495.45,494.47,495.41,12912.0
2021-06-02 15:45:00,495.42,495.77,495.03,495.77,13869.0,495.42,495.77,495.03,495.77,13869.0
2021-06-02 15:50:00,495.81,496.33,495.21,495.49,29673.0,495.81,496.33,495.21,495.49,29673.0
2021-06-02 15:55:00,495.49,495.88,495.05,495.88,54540.0,495.49,495.88,495.05,495.88,54540.0
2021-06-03 09:30:00,491.4,493.29,491.0,492.15,37560.0,491.4,493.29,491.0,492.15,37560.0
2021-06-03 09:35:00,492.22,492.36,488.72,489.47,27538.0,492.22,492.36,488.72,489.47,27538.0
2021-06-03 09:40:00,489.6,489.77,488.61,488.62,11602.0,489.6,489.77,488.61,488.62,11602.0
2021-06-03 09:45:00,488.39,489.53,487.65,487.74,9934.0,488.39,489.53,487.65,487.74,9934.0
2021-06-03 09:50:00,487.67,489.25,487.34,489.14,16191.0,487.67,489.25,487.34,489.14,16191.0
2021-06-03 09:55:00,489.23,490.08,489.04,489.38,12242.0,489.23,490.08,489.04,489.38,12242.0
2021-06-03 10:00:00,489.03,490.11,488.96,490.11,9227.0,489.03,490.11,488.96,490.11,9227.0
2021-06-03 10:05:00,489.99,491.22,489.54,491.0,8654.0,489.99,491.22,489.54,491.0,8654.0
2021-06-03 10:10:00,491.34,492.33,491.33,492.0,6540.0,491.34,492.33,491.33,492.0,6540.0
2021-06-03 10:15:00,491.93,492.04,490.52,491.26,11978.0,491.93,492.04,490.52,491.26,11978.0
2021-06-03 10:20:00,491.26,492.14,490.95,491.88,5242.0,491.26,492.14,490.95,491.88,5242.0
2021-06-03 10:25:00,491.67,492.47,491.32,491.46,10603.0,491.67,492.47,491.32,491.46,10603.0
2021-06-03 10:30:00,491.29,492.35,490.85,492.06,9654.0,491.29,492.35,490.85,492.06,9654.0
2021-06-03 10:35:00,492.08,492.08,490.3,490.46,10893.0,492.08,492.08,490.3,490.46,10893.0
2021-06-03 10:40:00,490.21,490.21,489.43,489.89,5779.0,490.21,490.21,489.43,489.89,5779.0
2021-06-03 10:45:00,489.95,491.7,489.48,491.63,8510.0,489.95,491.7,489.48,491.63,8510.0
2021-06-03 10:50:00,491.82,492.8,491.82,492.27,6141.0,491.82,492.8,491.82,492.27,6141.0
2021-06-03 10:55:00,492.21,494.44,492.18,494.25,9197.0,492.21,494.44,492.18,494.25,9197.0
2021-06-03 11:00:00,494.28,496.0,494.27,495.51,13417.0,494.28,496.0,494.27,495.51,13417.0
2021-06-03 11:05:00,495.65,496.39,495.65,496.33,11927.0,495.65,496.39,495.65,496.33,11927.0
2021-06-03 11:10:00,496.38,496.76,496.13,496.28,9311.0,496.38,496.76,496.13,496.28,9311.0
2021-06-03 11:15:00,496.57,496.6,495.68,495.7,6031.0,496.57,496.6,495.68,495.7,6031.0
2021-06-03 11:20:00,495.86,495.89,494.97,495.24,6255.0,495.86,495.89,494.97,495.24,6255.0
2021-06-03 11:25:00,495.18,496.08,494.85,495.62,6860.0,495.18,496.08,494.85,495.62,6860.0
2021-06-03 11:30:00,495.27,495.27,494.6,494.63,4434.0,495.27,495.27,494.6,494.63,4434.0
2021-06-03 11:35:00,494.6,494.81,494.02,494.72,9657.0,494.6,494.81,494.02,494.72,9657.0
2021-06-03 11:40:00,494.74,494.74,494.07,494.5,4400.0,494.74,494.74,494.07,494.5,4400.0
2021-06-03 11:45:00,494.62,494.9,493.65,493.84,7250.0,494.62,494.9,493.65,493.84,7250.0
2021-06-03 11:50:00,493.79,493.97,493.39,493.97,4129.0,493.79,493.97,493.39,493.97,4129.0
2021-06-03 11:55:00,494.0,494.66,493.72,494.66,5900.0,494.0,494.66,493.72,494.66,5900.0
2021-06-03 12:00:00,494.67,495.1,494.32,494.73,7262.0,494.67,495.1,494.32,494.73,7262.0
2021-06-03 12:05:00,494.8,496.37,494.69,495.85,21824.0,494.8,496.37,494.69,495.85,21824.0
2021-06-03 12:10:00,495.79,495.79,494.64,494.64,4140.0,495.79,495.79,494.64,494.64,4140.0
2021-06-03 12:15:00,494.23,495.83,493.84,493.84,17854.0,494.23,495.83,493.84,493.84,17854.0
2021-06-03 12:20:00,493.88,495.43,493.88,494.2,19800.0,493.88,495.43,493.88,494.2,19800.0
2021-06-03 12:25:00,494.14,495.66,494.08,495.29,16095.0,494.14,495.66,494.08,495.29,16095.0
2021-06-03 12:30:00,495.15,495.15,494.31,495.08,9813.0,495.15,495.15,494.31,495.08,9813.0
2021-06-03 12:35:00,495.07,495.23,494.42,495.07,2477.0,495.07,495.23,494.42,495.07,2477.0
2021-06-03 12:40:00,495.21,495.69,495.21,495.61,3583.0,495.21,495.69,495.21,495.61,3583.0
2021-06-03 12:45:00,495.68,496.02,494.96,494.96,3947.0,495.68,496.02,494.96,494.96,3947.0
2021-06-03 12:50:00,495.05,495.1,494.26,494.5,4383.0,495.05,495.1,494.26,494.5,4383.0
2021-06-03 12:55:00,494.35,495.11,494.35,495.11,6681.0,494.35,495.11,494.35,495.11,6681.0
2021-06-03 13:00:00,494.89,494.89,494.21,494.21,3470.0,494.89,494.89,494.21,494.21,3470.0
2021-06-03 13:05:00,494.2,494.2,493.54,493.69,19506.0,494.2,494.2,493.54,493.69,19506.0
2021-06-03 13:10:00,494.21,494.23,493.36,493.52,3145.0,494.21,494.23,493.36,493.52,3145.0
2021-06-03 13:15:00,493.41,493.93,493.41,493.87,3057.0,493.41,493.93,493.41,493.87,3057.0
2021-06-03 13:20:00,494.07,494.31,493.86,494.29,2101.0,494.07,494.31,493.86,494.29,2101.0
2021-06-03 13:25:00,494.27,494.31,493.94,494.29,2300.0,494.27,494.31,493.94,494.29,2300.0
2021-06-03 13:30:00,494.21,494.45,494.08,494.27,2407.0,494.21,494.45,494.08,494.27,2407.0
2021-06-03 13:35:00,494.29,494.29,493.97,493.97,3123.0,494.29,494.29,493.97,493.97,3123.0
2021-06-03 13:40:00,494.27,494.44,493.78,493.97,5198.0,494.27,494.44,493.78,493.97,5198.0
2021-06-03 13:45:00,493.88,494.39,493.53,493.67,4465.0,493.88,494.39,493.53,493.67,4465.0
2021-06-03 13:50:00,493.87,494.76,493.87,494.75,3284.0,493.87,494.76,493.87,494.75,3284.0
2021-06-03 13:55:00,494.79,495.23,494.57,494.62,2282.0,494.79,495.23,494.57,494.62,2282.0
2021-06-03 14:00:00,494.6,494.83,494.41,494.83,2385.0,494.6,494.83,494.41,494.83,2385.0
2021-06-03 14:05:00,494.88,495.1,494.65,494.76,2463.0,494.88,495.1,494.65,494.76,2463.0
2021-06-03 14:10:00,494.89,494.95,494.17,494.43,3042.0,494.89,494.95,494.17,494.43,3042.0
2021-06-03 14:15:00,494.21,494.21,493.71,493.92,4400.0,494.21,494.21,493.71,493.92,4400.0
2021-06-03 14:20:00,493.93,494.56,493.93,494.56,2337.0,493.93,494.56,493.93,494.56,2337.0
2021-06-03 14:25:00,494.45,494.45,494.06,494.06,4011.0,494.45,494.45,494.06,494.06,4011.0
2021-06-03 14:30:00,494.11,494.5,494.11,494.14,1654.0,494.11,494.5,494.11,494.14,1654.0
2021-06-03 14:35:00,494.28,494.28,493.79,493.94,2725.0,494.28,494.28,493.79,493.94,2725.0
2021-06-03 14:40:00,493.73,494.46,493.73,494.25,2362.0,493.73,494.46,493.73,494.25,2362.0
2021-06-03 14:45:00,494.29,494.42,494.03,494.42,4059.0,494.29,494.42,494.03,494.42,4059.0
2021-06-03 14:50:00,494.39,494.4,494.05,494.31,3585.0,494.39,494.4,494.05,494.31,3585.0
2021-06-03 14:55:00,494.25,494.33,493.76,493.79,4808.0,494.25,494.33,493.76,493.79,4808.0
2021-06-03 15:00:00,493.74,494.9,493.73,494.67,8658.0,493.74,494.9,493.73,494.67,8658.0
2021-06-03 15:05:00,494.33,494.47,494.25,494.42,3480.0,494.33,494.47,494.25,494.42,3480.0
2021-06-03 15:10:00,494.35,494.57,494.1,494.46,1600.0,494.35,494.57,494.1,494.46,1600.0
2021-06-03 15:15:00,494.53,494.53,493.61,493.62,12090.0,494.53,494.53,493.61,493.62,12090.0
2021-06-03 15:20:00,493.54,494.07,493.54,493.95,8360.0,493.54,494.07,493.54,493.95,8360.0
2021-06-03 15:25:00,493.99,494.42,493.72,494.42,8354.0,493.99,494.42,493.72,494.42,8354.0
2021-06-03 15:30:00,494.5,494.53,494.09,494.42,6430.0,494.5,494.53,494.09,494.42,6430.0
2021-06-03 15:35:00,494.22,494.39,494.02,494.12,4802.0,494.22,494.39,494.02,494.12,4802.0
2021-06-03 15:40:00,494.22,494.31,493.61,493.79,6540.0,494.22,494.31,493.61,493.79,6540.0
2021-06-03 15:45:00,493.75,494.0,493.33,493.51,15884.0,493.75,494.0,493.33,493.51,15884.0
2021-06-03 15:50:00,493.46,493.67,492.72,493.02,32940.0,493.46,493.67,492.72,493.02,32940.0
2021-06-03 15:55:00,493.04,493.36,492.77,493.14,61883.0,493.04,493.36,492.77,493.14,61883.0
2021-06-04 09:30:00,498.73,499.84,497.72,499.01,47509.0,498.73,499.84,497.72,499.01,47509.0
2021-06-04 09:35:00,499.18,501.46,499.01,501.28,31885.0,499.18,501.46,499.01,501.28,31885.0
2021-06-04 09:40:00,501.23,502.76,501.2,502.3,30329.0,501.23,502.76,501.2,502.3,30329.0
2021-06-04 09:45:00,502.78,502.84,501.53,502.05,7842.0,502.78,502.84,501.53,502.05,7842.0
2021-06-04 09:50:00,502.1,502.8,501.85,502.46,10310.0,502.1,502.8,501.85,502.46,10310.0
2021-06-04 09:55:00,502.35,502.65,501.82,502.11,10035.0,502.35,502.65,501.82,502.11,10035.0
2021-06-04 10:00:00,502.25,504.31,502.2,503.17,15941.0,502.25,504.31,502.2,503.17,15941.0
2021-06-04 10:05:00,503.41,503.55,503.0,503.19,7553.0,503.41,503.55,503.0,503.19,7553.0
2021-06-04 10:10:00,503.62,504.26,503.53,504.05,6819.0,503.62,504.26,503.53,504.05,6819.0
2021-06-04 10:15:00,504.14,505.08,503.81,504.3,15859.0,504.14,505.08,503.81,504.3,15859.0
2021-06-04 10:20:00,504.24,504.55,503.81,504.54,7464.0,504.24,504.55,503.81,504.54,7464.0
2021-06-04 10:25:00,504.32,504.32,503.52,503.84,16489.0,504.32,504.32,503.52,503.84,16489.0
2021-06-04 10:30:00,503.99,504.25,503.29,503.65,5790.0,503.99,504.25,503.29,503.65,5790.0
2021-06-04 10:35:00,503.29,503.99,503.26,503.53,7580.0,503.29,503.99,503.26,503.53,7580.0
2021-06-04 10:40:00,503.66,504.38,503.65,503.86,6763.0,503.66,504.38,503.65,503.86,6763.0
2021-06-04 10:45:00,503.97,504.78,503.89,504.3,7324.0,503.97,504.78,503.89,504.3,7324.0
2021-06-04 10:50:00,504.4,504.63,503.95,504.38,4637.0,504.4,504.63,503.95,504.38,4637.0
2021-06-04 10:55:00,504.33,504.53,503.96,504.4,8141.0,504.33,504.53,503.96,504.4,8141.0
2021-06-04 11:00:00,504.24,504.38,503.97,504.38,4925.0,504.24,504.38,503.97,504.38,4925.0
2021-06-04 11:05:00,504.41,504.73,504.41,504.73,3200.0,504.41,504.73,504.41,504.73,3200.0
2021-06-04 11:10:00,504.64,505.04,504.5,504.67,4726.0,504.64,505.04,504.5,504.67,4726.0
2021-06-04 11:15:00,504.69,505.11,504.56,504.92,5278.0,504.69,505.11,504.56,504.92,5278.0
2021-06-04 11:20:00,504.91,505.33,504.9,505.15,6540.0,504.91,505.33,504.9,505.15,6540.0
2021-06-04 11:25:00,505.2,505.36,504.91,505.12,4006.0,505.2,505.36,504.91,505.12,4006.0
2021-06-04 11:30:00,505.12,505.79,505.01,505.71,13202.0,505.12,505.79,505.01,505.71,13202.0
2021-06-04 11:35:00,505.78,505.98,505.3,505.75,10110.0,505.78,505.98,505.3,505.75,10110.0
2021-06-04 11:40:00,505.6,505.6,505.05,505.23,5246.0,505.6,505.6,505.05,505.23,5246.0
2021-06-04 11:45:00,505.35,505.38,504.73,505.01,5507.0,505.35,505.38,504.73,505.01,5507.0
2021-06-04 11:50:00,504.98,505.26,504.66,505.18,5083.0,504.98,505.26,504.66,505.18,5083.0
2021-06-04 11:55:00,505.2,505.23,504.38,504.76,3500.0,505.2,505.23,504.38,504.76,3500.0
2021-06-04 12:00:00,504.81,504.94,504.56,504.56,2673.0,504.81,504.94,504.56,504.56,2673.0
2021-06-04 12:05:00,504.56,504.85,504.5,504.64,2428.0,504.56,504.85,504.5,504.64,2428.0
2021-06-04 12:10:00,504.59,505.03,504.56,505.0,6504.0,504.59,505.03,504.56,505.0,6504.0
2021-06-04 12:15:00,504.81,505.2,504.72,505.15,3873.0,504.81,505.2,504.72,505.15,3873.0
2021-06-04 12:20:00,505.08,505.22,504.82,504.93,3048.0,505.08,505.22,504.82,504.93,3048.0
2021-06-04 12:25:00,504.67,504.91,504.49,504.54,5737.0,504.67,504.91,504.49,504.54,5737.0
2021-06-04 12:30:00,504.52,504.94,504.49,504.67,5439.0,504.52,504.94,504.49,504.67,5439.0
2021-06-04 12:35:00,504.63,505.19,504.62,505.13,6944.0,504.63,505.19,504.62,505.13,6944.0
2021-06-04 12:40:00,505.09,505.21,504.75,504.87,3322.0,505.09,505.21,504.75,504.87,3322.0
2021-06-04 12:45:00,504.87,504.89,504.61,504.61,2767.0,504.87,504.89,504.61,504.61,2767.0
2021-06-04 12:50:00,504.66,504.72,504.24,504.25,7260.0,504.66,504.72,504.24,504.25,7260.0
2021-06-04 12:55:00,504.29,504.62,504.27,504.52,2599.0,504.29,504.62,504.27,504.52,2599.0
2021-06-04 13:00:00,504.37,504.52,504.16,504.23,4500.0,504.37,504.52,504.16,504.23,4500.0
2021-06-04 13:05:00,504.24,504.26,503.62,503.72,6812.0,504.24,504.26,503.62,503.72,6812.0
2021-06-04 13:10:00,503.73,504.0,503.61,503.61,8470.0,503.73,504.0,503.61,503.61,8470.0
2021-06-04 13:15:00,503.5,504.02,503.39,503.76,7851.0,503.5,504.02,503.39,503.76,7851.0
2021-06-04 13:20:00,503.84,503.85,503.33,503.44,5765.0,503.84,503.85,503.33,503.44,5765.0
2021-06-04 13:25:00,503.47,503.77,503.31,503.35,6749.0,503.47,503.77,503.31,503.35,6749.0
2021-06-04 13:30:00,503.35,503.85,503.34,503.79,4834.0,503.35,503.85,503.34,503.79,4834.0
2021-06-04 13:35:00,503.66,503.71,503.01,503.04,5796.0,503.66,503.71,503.01,503.04,5796.0
2021-06-04 13:40:00,503.23,503.79,503.23,503.79,5274.0,503.23,503.79,503.23,503.79,5274.0
2021-06-04 13:45:00,503.67,503.67,503.31,503.58,3341.0,503.67,503.67,503.31,503.58,3341.0
2021-06-04 13:50:00,503.59,503.92,503.43,503.92,7374.0,503.59,503.92,503.43,503.92,7374.0
2021-06-04 13:55:00,503.84,503.89,503.56,503.89,4560.0,503.84,503.89,503.56,503.89,4560.0
2021-06-04 14:00:00,503.99,504.14,503.65,503.83,5395.0,503.99,504.14,503.65,503.83,5395.0
2021-06-04 14:05:00,504.01,505.13,504.01,504.71,13371.0,504.01,505.13,504.01,504.71,13371.0
2021-06-04 14:10:00,504.76,505.01,504.73,504.76,4647.0,504.76,505.01,504.73,504.76,4647.0
2021-06-04 14:15:00,504.96,505.58,504.96,505.58,4787.0,504.96,505.58,504.96,505.58,4787.0
2021-06-04 14:20:00,505.52,505.84,505.37,505.38,10390.0,505.52,505.84,505.37,505.38,10390.0
2021-06-04 14:25:00,505.5,505.95,505.5,505.69,11503.0,505.5,505.95,505.5,505.69,11503.0
2021-06-04 14:30:00,505.81,506.13,505.73,505.85,6650.0,505.81,506.13,505.73,505.85,6650.0
2021-06-04 14:35:00,505.9,505.97,505.75,505.81,6360.0,505.9,505.97,505.75,505.81,6360.0
2021-06-04 14:40:00,505.98,506.13,505.91,505.91,4826.0,505.98,506.13,505.91,505.91,4826.0
2021-06-04 14:45:00,505.93,506.35,505.93,506.21,6172.0,505.93,506.35,505.93,506.21,6172.0
2021-06-04 14:50:00,506.06,506.06,505.83,505.91,3788.0,506.06,506.06,505.83,505.91,3788.0
2021-06-04 14:55:00,505.99,506.21,505.92,505.94,6927.0,505.99,506.21,505.92,505.94,6927.0
2021-06-04 15:00:00,505.89,506.29,505.89,506.26,8332.0,505.89,506.29,505.89,506.26,8332.0
2021-06-04 15:05:00,506.25,506.41,506.04,506.21,7900.0,506.25,506.41,506.04,506.21,7900.0
2021-06-04 15:10:00,506.27,506.31,506.06,506.09,7896.0,506.27,506.31,506.06,506.09,7896.0
2021-06-04 15:15:00,506.21,506.5,505.79,505.9,11066.0,506.21,506.5,505.79,505.9,11066.0
2021-06-04 15:20:00,505.77,505.77,505.27,505.4,9440.0,505.77,505.77,505.27,505.4,9440.0
2021-06-04 15:25:00,505.52,505.63,505.29,505.31,3701.0,505.52,505.63,505.29,505.31,3701.0
2021-06-04 15:30:00,505.27,505.32,504.84,504.94,6946.0,505.27,505.32,504.84,504.94,6946.0
2021-06-04 15:35:00,505.09,505.21,504.87,504.87,8171.0,505.09,505.21,504.87,504.87,8171.0
2021-06-04 15:40:00,504.79,505.1,504.32,504.96,15014.0,504.79,505.1,504.32,504.96,15014.0
2021-06-04 15:45:00,504.92,505.24,504.73,505.14,22088.0,504.92,505.24,504.73,505.14,22088.0
2021-06-04 15:50:00,505.12,505.36,504.84,505.05,32297.0,505.12,505.36,504.84,505.05,32297.0
2021-06-04 15:55:00,505.1,505.1,504.48,504.5,66597.0,505.1,505.1,504.48,504.5,66597.0
2021-06-07 09:30:00,504.99,505.0,502.0,504.31,55894.0,504.99,505.0,502.0,504.31,55894.0
2021-06-07 09:35:00,503.98,505.6,503.85,504.41,18936.0,503.98,505.6,503.85,504.41,18936.0
2021-06-07 09:40:00,504.37,504.59,503.27,504.59,12017.0,504.37,504.59,503.27,504.59,12017.0
2021-06-07 09:45:00,504.67,504.9,504.08,504.59,3085.0,504.67,504.9,504.08,504.59,3085.0
2021-06-07 09:50:00,504.74,505.0,503.82,504.29,8954.0,504.74,505.0,503.82,504.29,8954.0
2021-06-07 09:55:00,504.56,506.07,504.56,505.65,6291.0,504.56,506.07,504.56,505.65,6291.0
2021-06-07 10:00:00,505.65,506.03,505.17,505.39,9390.0,505.65,506.03,505.17,505.39,9390.0
2021-06-07 10:05:00,505.17,505.71,504.62,504.62,7166.0,505.17,505.71,504.62,504.62,7166.0
2021-06-07 10:10:00,504.59,505.0,504.25,504.91,11109.0,504.59,505.0,504.25,504.91,11109.0
2021-06-07 10:15:00,505.09,505.4,504.67,504.94,10132.0,505.09,505.4,504.67,504.94,10132.0
2021-06-07 10:20:00,504.97,506.34,504.87,506.17,9093.0,504.97,506.34,504.87,506.17,9093.0
2021-06-07 10:25:00,506.36,506.76,506.14,506.19,9008.0,506.36,506.76,506.14,506.19,9008.0
2021-06-07 10:30:00,506.31,506.82,506.13,506.58,4427.0,506.31,506.82,506.13,506.58,4427.0
2021-06-07 10:35:00,506.4,506.91,506.24,506.25,4196.0,506.4,506.91,506.24,506.25,4196.0
2021-06-07 10:40:00,506.15,506.88,506.0,506.78,6331.0,506.15,506.88,506.0,506.78,6331.0
2021-06-07 10:45:00,506.78,507.63,506.4,507.63,11518.0,506.78,507.63,506.4,507.63,11518.0
2021-06-07 10:50:00,507.79,508.22,507.42,508.0,10335.0,507.79,508.22,507.42,508.0,10335.0
2021-06-07 10:55:00,508.06,508.5,507.69,508.06,13094.0,508.06,508.5,507.69,508.06,13094.0
2021-06-07 11:00:00,508.52,508.66,507.62,508.5,27222.0,508.52,508.66,507.62,508.5,27222.0
2021-06-07 11:05:00,508.47,508.62,507.86,508.47,17817.0,508.47,508.62,507.86,508.47,17817.0
2021-06-07 11:10:00,508.33,508.42,507.86,507.86,6753.0,508.33,508.42,507.86,507.86,6753.0
2021-06-07 11:15:00,507.79,507.79,507.02,507.19,11624.0,507.79,507.79,507.02,507.19,11624.0
2021-06-07 11:20:00,507.28,507.62,506.5,507.25,5603.0,507.28,507.62,506.5,507.25,5603.0
2021-06-07 11:25:00,507.41,507.59,506.48,506.75,4840.0,507.41,507.59,506.48,506.75,4840.0
2021-06-07 11:30:00,506.61,507.1,506.25,506.86,6554.0,506.61,507.1,506.25,506.86,6554.0
2021-06-07 11:35:00,506.86,507.05,506.43,506.73,7114.0,506.86,507.05,506.43,506.73,7114.0
2021-06-07 11:40:00,506.7,506.72,505.82,506.45,6952.0,506.7,506.72,505.82,506.45,6952.0
2021-06-07 11:45:00,506.27,506.53,505.97,506.01,7443.0,506.27,506.53,505.97,506.01,7443.0
2021-06-07 11:50:00,505.93,506.39,505.8,506.13,6350.0,505.93,506.39,505.8,506.13,6350.0
2021-06-07 11:55:00,506.05,506.19,505.77,505.87,6339.0,506.05,506.19,505.77,505.87,6339.0
2021-06-07 12:00:00,506.09,506.69,506.09,506.52,6790.0,506.09,506.69,506.09,506.52,6790.0
2021-06-07 12:05:00,506.52,506.87,506.44,506.64,4855.0,506.52,506.87,506.44,506.64,4855.0
2021-06-07 12:10:00,506.65,506.95,506.5,506.64,6956.0,506.65,506.95,506.5,506.64,6956.0
2021-06-07 12:15:00,506.9,506.96,506.61,506.61,4095.0,506.9,506.96,506.61,506.61,4095.0
2021-06-07 12:20:00,506.53,506.87,506.53,506.68,3432.0,506.53,506.87,506.53,506.68,3432.0
2021-06-07 12:25:00,506.65,506.8,506.1,506.78,7405.0,506.65,506.8,506.1,506.78,7405.0
2021-06-07 12:30:00,506.76,507.68,506.61,507.55,19637.0,506.76,507.68,506.61,507.55,19637.0
2021-06-07 12:35:00,507.7,508.16,507.57,507.73,13596.0,507.7,508.16,507.57,507.73,13596.0
2021-06-07 12:40:00,507.76,507.81,507.34,507.81,3733.0,507.76,507.81,507.34,507.81,3733.0
2021-06-07 12:45:00,507.5,507.78,507.31,507.58,4502.0,507.5,507.78,507.31,507.58,4502.0
2021-06-07 12:50:00,507.54,507.61,507.15,507.37,6203.0,507.54,507.61,507.15,507.37,6203.0
2021-06-07 12:55:00,507.34,507.65,507.27,507.31,5602.0,507.34,507.65,507.27,507.31,5602.0
2021-06-07 13:00:00,507.33,507.62,507.26,507.31,3628.0,507.33,507.62,507.26,507.31,3628.0
2021-06-07 13:05:00,507.17,507.17,506.61,506.71,4010.0,507.17,507.17,506.61,506.71,4010.0
2021-06-07 13:10:00,506.45,506.54,505.93,506.28,9015.0,506.45,506.54,505.93,506.28,9015.0
2021-06-07 13:15:00,506.32,506.84,506.04,506.67,5157.0,506.32,506.84,506.04,506.67,5157.0
2021-06-07 13:20:00,506.56,506.85,506.45,506.46,4632.0,506.56,506.85,506.45,506.46,4632.0
2021-06-07 13:25:00,506.5,506.72,506.35,506.53,4811.0,506.5,506.72,506.35,506.53,4811.0
2021-06-07 13:30:00,506.68,507.21,506.51,507.15,3900.0,506.68,507.21,506.51,507.15,3900.0
2021-06-07 13:35:00,507.22,507.44,507.06,507.43,2700.0,507.22,507.44,507.06,507.43,2700.0
2021-06-07 13:40:00,507.38,507.87,507.37,507.73,5627.0,507.38,507.87,507.37,507.73,5627.0
2021-06-07 13:45:00,507.73,507.82,507.39,507.79,7771.0,507.73,507.82,507.39,507.79,7771.0
2021-06-07 13:50:00,507.77,507.89,507.51,507.76,4102.0,507.77,507.89,507.51,507.76,4102.0
2021-06-07 13:55:00,507.73,507.92,507.52,507.52,7671.0,507.73,507.92,507.52,507.52,7671.0
2021-06-07 14:00:00,507.41,507.66,507.29,507.38,6570.0,507.41,507.66,507.29,507.38,6570.0
2021-06-07 14:05:00,507.37,508.02,507.35,508.02,5343.0,507.37,508.02,507.35,508.02,5343.0
2021-06-07 14:10:00,508.02,508.35,508.02,508.19,3235.0,508.02,508.35,508.02,508.19,3235.0
2021-06-07 14:15:00,508.26,508.26,507.83,507.83,7068.0,508.26,508.26,507.83,507.83,7068.0
2021-06-07 14:20:00,507.77,508.28,507.76,508.16,3805.0,507.77,508.28,507.76,508.16,3805.0
2021-06-07 14:25:00,508.17,508.44,508.17,508.31,3381.0,508.17,508.44,508.17,508.31,3381.0
2021-06-07 14:30:00,508.39,508.51,508.3,508.36,3600.0,508.39,508.51,508.3,508.36,3600.0
2021-06-07 14:35:00,508.41,508.59,508.33,508.59,3202.0,508.41,508.59,508.33,508.59,3202.0
2021-06-07 14:40:00,508.49,508.57,508.22,508.52,6198.0,508.49,508.57,508.22,508.52,6198.0
2021-06-07 14:45:00,508.5,508.5,507.86,508.06,4822.0,508.5,508.5,507.86,508.06,4822.0
2021-06-07 14:50:00,508.42,508.66,508.28,508.62,4400.0,508.42,508.66,508.28,508.62,4400.0
2021-06-07 14:55:00,508.64,509.33,508.6,508.73,9755.0,508.64,509.33,508.6,508.73,9755.0
2021-06-07 15:00:00,508.72,509.0,508.54,508.99,4402.0,508.72,509.0,508.54,508.99,4402.0
2021-06-07 15:05:00,509.04,509.19,508.53,508.92,5952.0,509.04,509.19,508.53,508.92,5952.0
2021-06-07 15:10:00,509.02,509.37,508.82,509.22,4765.0,509.02,509.37,508.82,509.22,4765.0
2021-06-07 15:15:00,509.29,509.3,508.56,508.83,22197.0,509.29,509.3,508.56,508.83,22197.0
2021-06-07 15:20:00,508.89,509.5,508.88,509.5,7286.0,508.89,509.5,508.88,509.5,7286.0
2021-06-07 15:25:00,509.5,509.51,508.98,509.01,12764.0,509.5,509.51,508.98,509.01,12764.0
2021-06-07 15:30:00,509.06,509.08,508.77,509.04,8770.0,509.06,509.08,508.77,509.04,8770.0
2021-06-07 15:35:00,508.95,509.0,508.62,508.71,12847.0,508.95,509.0,508.62,508.71,12847.0
2021-06-07 15:40:00,508.66,509.14,508.66,508.93,15277.0,508.66,509.14,508.66,508.93,15277.0
2021-06-07 15:45:00,508.79,508.88,508.58,508.66,14096.0,508.79,508.88,508.58,508.66,14096.0
2021-06-07 15:50:00,508.79,509.7,508.79,509.6,31530.0,508.79,509.7,508.79,509.6,31530.0
2021-06-07 15:55:00,509.46,509.78,509.2,509.5,72214.0,509.46,509.78,509.2,509.5,72214.0
2021-06-08 09:30:00,510.74,514.17,510.62,513.87,69132.0,510.74,514.17,510.62,513.87,69132.0
2021-06-08 09:35:00,513.5,515.43,513.5,515.24,27655.0,513.5,515.43,513.5,515.24,27655.0
2021-06-08 09:40:00,515.54,516.08,515.52,515.99,8006.0,515.54,516.08,515.52,515.99,8006.0
2021-06-08 09:45:00,515.95,516.26,515.21,515.83,16450.0,515.95,516.26,515.21,515.83,16450.0
2021-06-08 09:50:00,515.94,516.29,514.94,515.67,28717.0,515.94,516.29,514.94,515.67,28717.0
2021-06-08 09:55:00,515.65,516.07,515.35,515.38,19830.0,515.65,516.07,515.35,515.38,19830.0
2021-06-08 10:00:00,515.48,515.48,513.82,514.65,14435.0,515.48,515.48,513.82,514.65,14435.0
2021-06-08 10:05:00,514.65,515.75,514.39,515.5,8569.0,514.65,515.75,514.39,515.5,8569.0
2021-06-08 10:10:00,515.27,515.35,514.64,514.89,7173.0,515.27,515.35,514.64,514.89,7173.0
2021-06-08 10:15:00,514.75,514.9,514.33,514.83,8489.0,514.75,514.9,514.33,514.83,8489.0
2021-06-08 10:20:00,514.88,515.05,513.53,514.02,12219.0,514.88,515.05,513.53,514.02,12219.0
2021-06-08 10:25:00,514.15,514.16,512.78,512.78,11884.0,514.15,514.16,512.78,512.78,11884.0
2021-06-08 10:30:00,512.68,513.05,511.75,512.19,7658.0,512.68,513.05,511.75,512.19,7658.0
2021-06-08 10:35:00,511.85,512.48,511.85,511.94,5954.0,511.85,512.48,511.85,511.94,5954.0
2021-06-08 10:40:00,511.8,512.75,511.65,512.3,8323.0,511.8,512.75,511.65,512.3,8323.0
2021-06-08 10:45:00,512.23,512.69,512.11,512.29,9744.0,512.23,512.69,512.11,512.29,9744.0
2021-06-08 10:50:00,512.16,512.6,511.37,511.67,11713.0,512.16,512.6,511.37,511.67,11713.0
2021-06-08 10:55:00,511.3,511.32,510.71,511.15,4942.0,511.3,511.32,510.71,511.15,4942.0
2021-06-08 11:00:00,511.08,511.8,509.85,510.0,11600.0,511.08,511.8,509.85,510.0,11600.0
2021-06-08 11:05:00,510.15,510.51,509.73,510.49,17294.0,510.15,510.51,509.73,510.49,17294.0
2021-06-08 11:10:00,510.43,510.67,510.1,510.13,6204.0,510.43,510.67,510.1,510.13,6204.0
2021-06-08 11:15:00,510.19,510.35,509.21,509.24,6503.0,510.19,510.35,509.21,509.24,6503.0
2021-06-08 11:20:00,509.0,509.55,508.07,509.01,10567.0,509.0,509.55,508.07,509.01,10567.0
2021-06-08 11:25:00,509.04,509.26,508.33,509.07,9976.0,509.04,509.26,508.33,509.07,9976.0
2021-06-08 11:30:00,509.08,509.58,509.07,509.57,7605.0,509.08,509.58,509.07,509.57,7605.0
2021-06-08 11:35:00,509.68,509.68,508.55,509.08,4075.0,509.68,509.68,508.55,509.08,4075.0
2021-06-08 11:40:00,508.54,510.12,508.45,510.04,7825.0,508.54,510.12,508.45,510.04,7825.0
2021-06-08 11:45:00,510.22,511.0,509.66,509.67,34211.0,510.22,511.0,509.66,509.67,34211.0
2021-06-08 11:50:00,509.37,509.44,508.77,508.96,6501.0,509.37,509.44,508.77,508.96,6501.0
2021-06-08 11:55:00,509.11,509.13,508.81,509.04,2223.0,509.11,509.13,508.81,509.04,2223.0
2021-06-08 12:00:00,509.04,509.13,508.63,509.1,3527.0,509.04,509.13,508.63,509.1,3527.0
2021-06-08 12:05:00,509.05,509.21,508.61,508.73,5060.0,509.05,509.21,508.61,508.73,5060.0
2021-06-08 12:10:00,508.62,509.13,508.1,509.11,6971.0,508.62,509.13,508.1,509.11,6971.0
2021-06-08 12:15:00,509.06,509.63,509.0,509.53,10343.0,509.06,509.63,509.0,509.53,10343.0
2021-06-08 12:20:00,509.5,509.61,509.01,509.52,5196.0,509.5,509.61,509.01,509.52,5196.0
2021-06-08 12:25:00,509.5,509.64,509.11,509.63,3177.0,509.5,509.64,509.11,509.63,3177.0
2021-06-08 12:30:00,509.7,510.04,509.62,509.81,3250.0,509.7,510.04,509.62,509.81,3250.0
2021-06-08 12:35:00,509.7,510.04,509.5,509.63,3460.0,509.7,510.04,509.5,509.63,3460.0
2021-06-08 12:40:00,509.54,509.68,509.46,509.62,1717.0,509.54,509.68,509.46,509.62,1717.0
2021-06-08 12:45:00,509.61,509.85,509.61,509.64,1900.0,509.61,509.85,509.61,509.64,1900.0
2021-06-08 12:50:00,509.72,509.86,509.6,509.86,2828.0,509.72,509.86,509.6,509.86,2828.0
2021-06-08 12:55:00,509.81,510.42,509.79,510.42,4744.0,509.81,510.42,509.79,510.42,4744.0
2021-06-08 13:00:00,510.35,510.35,509.84,510.1,2771.0,510.35,510.35,509.84,510.1,2771.0
2021-06-08 13:05:00,509.75,510.03,509.69,509.96,1872.0,509.75,510.03,509.69,509.96,1872.0
2021-06-08 13:10:00,509.96,509.96,509.33,509.33,3640.0,509.96,509.96,509.33,509.33,3640.0
2021-06-08 13:15:00,509.27,509.37,509.0,509.37,3177.0,509.27,509.37,509.0,509.37,3177.0
2021-06-08 13:20:00,509.31,509.45,509.16,509.26,2862.0,509.31,509.45,509.16,509.26,2862.0
2021-06-08 13:25:00,509.22,509.37,509.15,509.22,2401.0,509.22,509.37,509.15,509.22,2401.0
2021-06-08 13:30:00,509.08,509.25,508.99,509.18,1831.0,509.08,509.25,508.99,509.18,1831.0
2021-06-08 13:35:00,509.04,509.31,509.04,509.13,3650.0,509.04,509.31,509.04,509.13,3650.0
2021-06-08 13:40:00,509.05,509.75,509.01,509.53,7477.0,509.05,509.75,509.01,509.53,7477.0
2021-06-08 13:45:00,509.68,509.68,509.18,509.34,3600.0,509.68,509.68,509.18,509.34,3600.0
2021-06-08 13:50:00,509.59,509.66,508.97,509.08,3144.0,509.59,509.66,508.97,509.08,3144.0
2021-06-08 13:55:00,509.04,509.14,508.81,508.86,2038.0,509.04,509.14,508.81,508.86,2038.0
2021-06-08 14:00:00,508.75,508.81,508.46,508.59,6365.0,508.75,508.81,508.46,508.59,6365.0
2021-06-08 14:05:00,508.61,508.76,508.4,508.44,29449.0,508.61,508.76,508.4,508.44,29449.0
2021-06-08 14:10:00,508.42,508.54,508.27,508.49,3968.0,508.42,508.54,508.27,508.49,3968.0
2021-06-08 14:15:00,508.6,509.61,508.55,509.44,10089.0,508.6,509.61,508.55,509.44,10089.0
2021-06-08 14:20:00,509.36,509.6,509.01,509.53,16878.0,509.36,509.6,509.01,509.53,16878.0
2021-06-08 14:25:00,509.44,509.7,508.91,509.33,12133.0,509.44,509.7,508.91,509.33,12133.0
2021-06-08 14:30:00,509.31,509.8,509.11,509.59,9784.0,509.31,509.8,509.11,509.59,9784.0
2021-06-08 14:35:00,509.62,509.67,509.08,509.16,2546.0,509.62,509.67,509.08,509.16,2546.0
2021-06-08 14:40:00,509.16,509.58,509.16,509.54,7789.0,509.16,509.58,509.16,509.54,7789.0
2021-06-08 14:45:00,509.53,509.79,509.53,509.79,2251.0,509.53,509.79,509.53,509.79,2251.0
2021-06-08 14:50:00,509.75,509.81,509.57,509.71,3898.0,509.75,509.81,509.57,509.71,3898.0
2021-06-08 14:55:00,509.7,510.31,509.69,510.22,6818.0,509.7,510.31,509.69,510.22,6818.0
2021-06-08 15:00:00,510.31,510.61,510.31,510.53,6970.0,510.31,510.61,510.31,510.53,6970.0
2021-06-08 15:05:00,510.46,510.73,510.37,510.62,6275.0,510.46,510.73,510.37,510.62,6275.0
2021-06-08 15:10:00,510.73,510.8,510.42,510.54,18196.0,510.73,510.8,510.42,510.54,18196.0
2021-06-08 15:15:00,510.65,510.81,510.49,510.79,4995.0,510.65,510.81,510.49,510.79,4995.0
2021-06-08 15:20:00,510.71,510.84,510.11,510.15,5798.0,510.71,510.84,510.11,510.15,5798.0
2021-06-08 15:25:00,510.09,510.26,509.74,509.82,9015.0,510.09,510.26,509.74,509.82,9015.0
2021-06-08 15:30:00,509.78,510.01,509.57,509.63,12115.0,509.78,510.01,509.57,509.63,12115.0
2021-06-08 15:35:00,509.59,509.93,509.35,509.43,7895.0,509.59,509.93,509.35,509.43,7895.0
2021-06-08 15:40:00,509.39,509.76,509.37,509.72,8096.0,509.39,509.76,509.37,509.72,8096.0
2021-06-08 15:45:00,509.63,509.63,509.03,509.03,8362.0,509.63,509.63,509.03,509.03,8362.0
2021-06-08 15:50:00,509.12,509.75,508.75,508.83,28135.0,509.12,509.75,508.75,508.83,28135.0
2021-06-08 15:55:00,508.8,509.4,508.64,509.24,63862.0,508.8,509.4,508.64,509.24,63862.0
2021-06-09 09:30:00,513.09,516.24,512.48,515.87,68283.0,513.09,516.24,512.48,515.87,68283.0
2021-06-09 09:35:00,515.72,517.93,515.72,517.01,18056.0,515.72,517.93,515.72,517.01,18056.0
2021-06-09 09:40:00,517.06,517.96,517.05,517.46,15993.0,517.06,517.96,517.05,517.46,15993.0
2021-06-09 09:45:00,517.44,518.32,517.19,517.21,19427.0,517.44,518.32,517.19,517.21,19427.0
2021-06-09 09:50:00,517.04,517.11,515.34,516.09,11920.0,517.04,517.11,515.34,516.09,11920.0
2021-06-09 09:55:00,516.48,516.89,516.19,516.35,9945.0,516.48,516.89,516.19,516.35,9945.0
2021-06-09 10:00:00,516.61,516.74,514.47,514.47,16473.0,516.61,516.74,514.47,514.47,16473.0
2021-06-09 10:05:00,514.48,515.17,513.75,514.08,22834.0,514.48,515.17,513.75,514.08,22834.0
2021-06-09 10:10:00,514.05,514.17,513.26,513.4,8998.0,514.05,514.17,513.26,513.4,8998.0
2021-06-09 10:15:00,513.4,513.82,512.57,513.7,5809.0,513.4,513.82,512.57,513.7,5809.0
2021-06-09 10:20:00,513.48,514.43,513.12,513.92,6518.0,513.48,514.43,513.12,513.92,6518.0
2021-06-09 10:25:00,514.11,514.11,513.37,513.89,5802.0,514.11,514.11,513.37,513.89,5802.0
2021-06-09 10:30:00,514.0,514.34,513.66,514.13,4906.0,514.0,514.34,513.66,514.13,4906.0
2021-06-09 10:35:00,514.15,514.15,512.9,513.42,5004.0,514.15,514.15,512.9,513.42,5004.0
2021-06-09 10:40:00,513.57,513.82,513.02,513.57,9175.0,513.57,513.82,513.02,513.57,9175.0
2021-06-09 10:45:00,513.59,513.81,512.75,513.1,14033.0,513.59,513.81,512.75,513.1,14033.0
2021-06-09 10:50:00,512.95,513.52,512.72,513.44,4511.0,512.95,513.52,512.72,513.44,4511.0
2021-06-09 10:55:00,513.51,513.51,513.06,513.47,5866.0,513.51,513.51,513.06,513.47,5866.0
2021-06-09 11:00:00,513.43,514.31,513.31,514.03,8097.0,513.43,514.31,513.31,514.03,8097.0
2021-06-09 11:05:00,514.15,514.46,513.84,514.03,5914.0,514.15,514.46,513.84,514.03,5914.0
2021-06-09 11:10:00,514.03,514.03,513.31,513.73,6081.0,514.03,514.03,513.31,513.73,6081.0
2021-06-09 11:15:00,513.66,514.8,513.65,514.57,7123.0,513.66,514.8,513.65,514.57,7123.0
2021-06-09 11:20:00,514.63,515.1,514.54,514.78,12301.0,514.63,515.1,514.54,514.78,12301.0
2021-06-09 11:25:00,515.22,515.25,514.5,515.1,6101.0,515.22,515.25,514.5,515.1,6101.0
2021-06-09 11:30:00,514.99,515.48,514.7,515.38,10305.0,514.99,515.48,514.7,515.38,10305.0
2021-06-09 11:35:00,515.38,515.4,515.0,515.27,9129.0,515.38,515.4,515.0,515.27,9129.0
2021-06-09 11:40:00,515.27,515.33,514.93,514.93,5530.0,515.27,515.33,514.93,514.93,5530.0
2021-06-09 11:45:00,514.87,514.87,514.22,514.56,3771.0,514.87,514.87,514.22,514.56,3771.0
2021-06-09 11:50:00,514.65,514.79,513.82,513.86,3207.0,514.65,514.79,513.82,513.86,3207.0
2021-06-09 11:55:00,513.75,513.76,512.97,513.6,6060.0,513.75,513.76,512.97,513.6,6060.0
2021-06-09 12:00:00,513.35,513.58,513.23,513.58,2317.0,513.35,513.58,513.23,513.58,2317.0
2021-06-09 12:05:00,513.58,513.91,513.56,513.86,4285.0,513.58,513.91,513.56,513.86,4285.0
2021-06-09 12:10:00,513.88,515.14,513.83,515.14,6042.0,513.88,515.14,513.83,515.14,6042.0
2021-06-09 12:15:00,515.11,515.37,514.93,515.26,7981.0,515.11,515.37,514.93,515.26,7981.0
2021-06-09 12:20:00,515.39,515.54,514.97,514.99,11739.0,515.39,515.54,514.97,514.99,11739.0
2021-06-09 12:25:00,515.01,515.56,514.92,515.38,7196.0,515.01,515.56,514.92,515.38,7196.0
2021-06-09 12:30:00,515.41,516.18,515.37,516.05,8903.0,515.41,516.18,515.37,516.05,8903.0
2021-06-09 12:35:00,516.1,516.22,515.65,516.07,8969.0,516.1,516.22,515.65,516.07,8969.0
2021-06-09 12:40:00,516.12,516.48,516.05,516.17,5212.0,516.12,516.48,516.05,516.17,5212.0
2021-06-09 12:45:00,516.13,516.37,516.06,516.22,6178.0,516.13,516.37,516.06,516.22,6178.0
2021-06-09 12:50:00,516.28,516.71,516.05,516.34,8739.0,516.28,516.71,516.05,516.34,8739.0
2021-06-09 12:55:00,516.39,516.87,516.39,516.77,6274.0,516.39,516.87,516.39,516.77,6274.0
2021-06-09 13:00:00,516.73,517.12,516.62,516.8,6875.0,516.73,517.12,516.62,516.8,6875.0
2021-06-09 13:05:00,516.79,517.13,516.61,516.82,13626.0,516.79,517.13,516.61,516.82,13626.0
2021-06-09 13:10:00,516.98,516.98,516.42,516.42,3932.0,516.98,516.98,516.42,516.42,3932.0
2021-06-09 13:15:00,516.38,516.58,516.28,516.51,4808.0,516.38,516.58,516.28,516.51,4808.0
2021-06-09 13:20:00,516.37,516.76,516.37,516.6,10265.0,516.37,516.76,516.37,516.6,10265.0
2021-06-09 13:25:00,516.55,516.73,516.36,516.42,5913.0,516.55,516.73,516.36,516.42,5913.0
2021-06-09 13:30:00,516.42,516.55,516.01,516.45,5474.0,516.42,516.55,516.01,516.45,5474.0
2021-06-09 13:35:00,516.55,516.58,516.31,516.55,6598.0,516.55,516.58,516.31,516.55,6598.0
2021-06-09 13:40:00,516.52,516.55,515.96,515.98,7182.0,516.52,516.55,515.96,515.98,7182.0
2021-06-09 13:45:00,516.0,516.35,515.95,516.28,5990.0,516.0,516.35,515.95,516.28,5990.0
2021-06-09 13:50:00,516.32,516.39,516.11,516.26,5309.0,516.32,516.39,516.11,516.26,5309.0
2021-06-09 13:55:00,516.37,516.48,515.9,516.07,6928.0,516.37,516.48,515.9,516.07,6928.0
2021-06-09 14:00:00,516.13,516.47,516.11,516.22,4470.0,516.13,516.47,516.11,516.22,4470.0
2021-06-09 14:05:00,516.35,516.38,516.04,516.04,6247.0,516.35,516.38,516.04,516.04,6247.0
2021-06-09 14:10:00,516.09,516.26,515.65,515.89,5141.0,516.09,516.26,515.65,515.89,5141.0
2021-06-09 14:15:00,515.89,516.25,515.89,515.91,6140.0,515.89,516.25,515.89,515.91,6140.0
2021-06-09 14:20:00,515.93,516.12,515.68,515.85,5019.0,515.93,516.12,515.68,515.85,5019.0
2021-06-09 14:25:00,515.77,516.2,515.7,516.12,3869.0,515.77,516.2,515.7,516.12,3869.0
2021-06-09 14:30:00,515.97,516.24,515.88,515.96,6050.0,515.97,516.24,515.88,515.96,6050.0
2021-06-09 14:35:00,516.0,516.07,515.58,515.62,3089.0,516.0,516.07,515.58,515.62,3089.0
2021-06-09 14:40:00,515.81,515.89,515.49,515.57,5591.0,515.81,515.89,515.49,515.57,5591.0
2021-06-09 14:45:00,515.59,515.64,514.97,515.2,7387.0,515.59,515.64,514.97,515.2,7387.0
2021-06-09 14:50:00,515.08,515.17,514.92,515.1,9316.0,515.08,515.17,514.92,515.1,9316.0
2021-06-09 14:55:00,515.1,515.36,514.97,515.16,5162.0,515.1,515.36,514.97,515.16,5162.0
2021-06-09 15:00:00,515.02,515.25,514.81,514.82,3191.0,515.02,515.25,514.81,514.82,3191.0
2021-06-09 15:05:00,514.74,515.12,514.74,515.08,4941.0,514.74,515.12,514.74,515.08,4941.0
2021-06-09 15:10:00,515.22,515.28,514.95,515.23,3584.0,515.22,515.28,514.95,515.23,3584.0
2021-06-09 15:15:00,515.32,515.56,515.02,515.24,12259.0,515.32,515.56,515.02,515.24,12259.0
2021-06-09 15:20:00,515.19,515.53,515.0,515.35,6573.0,515.19,515.53,515.0,515.35,6573.0
2021-06-09 15:25:00,515.36,515.36,515.04,515.2,5087.0,515.36,515.36,515.04,515.2,5087.0
2021-06-09 15:30:00,515.19,515.3,515.02,515.21,5501.0,515.19,515.3,515.02,515.21,5501.0
2021-06-09 15:35:00,515.17,515.39,514.92,515.27,21363.0,515.17,515.39,514.92,515.27,21363.0
2021-06-09 15:40:00,515.31,515.31,514.55,514.67,25745.0,515.31,515.31,514.55,514.67,25745.0
2021-06-09 15:45:00,514.62,515.16,514.55,514.55,15471.0,514.62,515.16,514.55,514.55,15471.0
2021-06-09 15:50:00,514.4,515.35,514.25,515.2,26297.0,514.4,515.35,514.25,515.2,26297.0
2021-06-09 15:55:00,515.17,515.26,514.28,514.75,53218.0,515.17,515.26,514.28,514.75,53218.0
2021-06-10 09:30:00,513.99,517.5,513.01,517.01,52030.0,513.99,517.5,513.01,517.01,52030.0
2021-06-10 09:35:00,517.5,521.3,517.5,520.81,44824.0,517.5,521.3,517.5,520.81,44824.0
2021-06-10 09:40:00,521.05,521.69,519.85,521.07,12387.0,521.05,521.69,519.85,521.07,12387.0
2021-06-10 09:45:00,521.07,524.17,521.07,524.14,36207.0,521.07,524.17,521.07,524.14,36207.0
2021-06-10 09:50:00,523.98,524.7,523.14,524.61,23074.0,523.98,524.7,523.14,524.61,23074.0
2021-06-10 09:55:00,524.73,525.18,523.33,523.33,38580.0,524.73,525.18,523.33,523.33,38580.0
2021-06-10 10:00:00,523.49,524.7,523.02,523.95,16085.0,523.49,524.7,523.02,523.95,16085.0
2021-06-10 10:05:00,523.8,525.08,523.79,524.88,13279.0,523.8,525.08,523.79,524.88,13279.0
2021-06-10 10:10:00,524.59,524.97,523.97,524.32,18891.0,524.59,524.97,523.97,524.32,18891.0
2021-06-10 10:15:00,524.31,525.43,524.31,525.35,15409.0,524.31,525.43,524.31,525.35,15409.0
2021-06-10 10:20:00,525.32,525.8,524.17,525.67,23123.0,525.32,525.8,524.17,525.67,23123.0
2021-06-10 10:25:00,525.59,525.65,524.6,524.97,8573.0,525.59,525.65,524.6,524.97,8573.0
2021-06-10 10:30:00,525.0,526.1,524.95,525.11,10777.0,525.0,526.1,524.95,525.11,10777.0
2021-06-10 10:35:00,525.09,525.12,523.47,523.47,13549.0,525.09,525.12,523.47,523.47,13549.0
2021-06-10 10:40:00,523.5,524.19,523.21,523.63,16012.0,523.5,524.19,523.21,523.63,16012.0
2021-06-10 10:45:00,523.62,523.75,522.03,522.29,18819.0,523.62,523.75,522.03,522.29,18819.0
2021-06-10 10:50:00,522.64,522.65,521.37,521.51,17912.0,522.64,522.65,521.37,521.51,17912.0
2021-06-10 10:55:00,521.28,523.14,521.28,522.36,11784.0,521.28,523.14,521.28,522.36,11784.0
2021-06-10 11:00:00,522.38,522.88,521.81,522.57,13996.0,522.38,522.88,521.81,522.57,13996.0
2021-06-10 11:05:00,522.24,523.23,522.24,522.99,13536.0,522.24,523.23,522.24,522.99,13536.0
2021-06-10 11:10:00,522.86,524.49,522.35,524.45,8680.0,522.86,524.49,522.35,524.45,8680.0
2021-06-10 11:15:00,524.26,524.98,524.17,524.81,12467.0,524.26,524.98,524.17,524.81,12467.0
2021-06-10 11:20:00,524.85,526.91,524.72,526.45,31094.0,524.85,526.91,524.72,526.45,31094.0
2021-06-10 11:25:00,526.35,527.2,526.27,527.05,30634.0,526.35,527.2,526.27,527.05,30634.0
2021-06-10 11:30:00,527.2,528.86,527.09,528.8,44785.0,527.2,528.86,527.09,528.8,44785.0
2021-06-10 11:35:00,528.8,529.26,528.29,529.02,13206.0,528.8,529.26,528.29,529.02,13206.0
2021-06-10 11:40:00,529.06,529.13,528.44,528.76,16557.0,529.06,529.13,528.44,528.76,16557.0
2021-06-10 11:45:00,528.9,529.2,528.25,528.86,13454.0,528.9,529.2,528.25,528.86,13454.0
2021-06-10 11:50:00,528.84,529.8,528.78,529.53,17528.0,528.84,529.8,528.78,529.53,17528.0
2021-06-10 11:55:00,529.58,529.98,529.36,529.62,12027.0,529.58,529.98,529.36,529.62,12027.0
2021-06-10 12:00:00,529.6,529.68,528.94,529.41,8357.0,529.6,529.68,528.94,529.41,8357.0
2021-06-10 12:05:00,529.61,529.61,529.01,529.61,10654.0,529.61,529.61,529.01,529.61,10654.0
2021-06-10 12:10:00,529.76,530.9,529.76,530.38,23645.0,529.76,530.9,529.76,530.38,23645.0
2021-06-10 12:15:00,530.52,530.57,530.17,530.36,5862.0,530.52,530.57,530.17,530.36,5862.0
2021-06-10 12:20:00,530.45,530.64,529.01,529.4,9542.0,530.45,530.64,529.01,529.4,9542.0
2021-06-10 12:25:00,529.49,529.66,528.59,528.61,10817.0,529.49,529.66,528.59,528.61,10817.0
2021-06-10 12:30:00,528.57,529.29,528.53,528.97,9551.0,528.57,529.29,528.53,528.97,9551.0
2021-06-10 12:35:00,528.98,529.57,528.62,529.35,9650.0,528.98,529.57,528.62,529.35,9650.0
2021-06-10 12:40:00,529.36,529.7,529.15,529.7,7887.0,529.36,529.7,529.15,529.7,7887.0
2021-06-10 12:45:00,529.71,529.71,529.34,529.69,4716.0,529.71,529.71,529.34,529.69,4716.0
2021-06-10 12:50:00,529.65,530.2,529.63,530.2,10017.0,529.65,530.2,529.63,530.2,10017.0
2021-06-10 12:55:00,530.09,530.4,529.86,530.19,8303.0,530.09,530.4,529.86,530.19,8303.0
2021-06-10 13:00:00,530.2,530.23,529.54,529.67,7637.0,530.2,530.23,529.54,529.67,7637.0
2021-06-10 13:05:00,529.82,529.86,529.64,529.71,3726.0,529.82,529.86,529.64,529.71,3726.0
2021-06-10 13:10:00,529.67,529.77,529.18,529.46,8074.0,529.67,529.77,529.18,529.46,8074.0
2021-06-10 13:15:00,529.55,529.59,529.25,529.46,4045.0,529.55,529.59,529.25,529.46,4045.0
2021-06-10 13:20:00,529.44,529.62,529.32,529.51,8278.0,529.44,529.62,529.32,529.51,8278.0
2021-06-10 13:25:00,529.58,529.61,529.08,529.31,7868.0,529.58,529.61,529.08,529.31,7868.0
2021-06-10 13:30:00,529.49,529.49,528.65,529.24,12059.0,529.49,529.49,528.65,529.24,12059.0
2021-06-10 13:35:00,529.11,529.22,528.46,528.89,14010.0,529.11,529.22,528.46,528.89,14010.0
2021-06-10 13:40:00,528.82,529.78,528.76,529.58,9782.0,528.82,529.78,528.76,529.58,9782.0
2021-06-10 13:45:00,529.57,530.18,529.57,530.12,35479.0,529.57,530.18,529.57,530.12,35479.0
2021-06-10 13:50:00,530.17,530.67,530.05,530.67,21235.0,530.17,530.67,530.05,530.67,21235.0
2021-06-10 13:55:00,530.6,531.39,530.59,531.17,30023.0,530.6,531.39,530.59,531.17,30023.0
2021-06-10 14:00:00,531.23,531.71,531.04,531.47,12108.0,531.23,531.71,531.04,531.47,12108.0
2021-06-10 14:05:00,531.5,531.89,531.38,531.6,19912.0,531.5,531.89,531.38,531.6,19912.0
2021-06-10 14:10:00,531.64,531.93,531.22,531.5,14566.0,531.64,531.93,531.22,531.5,14566.0
2021-06-10 14:15:00,531.5,531.84,531.37,531.59,13404.0,531.5,531.84,531.37,531.59,13404.0
2021-06-10 14:20:00,531.6,531.61,530.97,531.17,13244.0,531.6,531.61,530.97,531.17,13244.0
2021-06-10 14:25:00,531.08,531.72,531.08,531.57,12227.0,531.08,531.72,531.08,531.57,12227.0
2021-06-10 14:30:00,531.57,531.68,531.07,531.25,13202.0,531.57,531.68,531.07,531.25,13202.0
2021-06-10 14:35:00,531.32,531.59,531.11,531.52,6503.0,531.32,531.59,531.11,531.52,6503.0
2021-06-10 14:40:00,531.35,532.03,531.27,531.94,15744.0,531.35,532.03,531.27,531.94,15744.0
2021-06-10 14:45:00,532.07,532.44,531.47,532.25,15671.0,532.07,532.44,531.47,532.25,15671.0
2021-06-10 14:50:00,532.3,533.49,532.18,533.48,20256.0,532.3,533.49,532.18,533.48,20256.0
2021-06-10 14:55:00,533.46,533.67,533.04,533.67,24630.0,533.46,533.67,533.04,533.67,24630.0
2021-06-10 15:00:00,533.74,533.85,532.9,532.9,26077.0,533.74,533.85,532.9,532.9,26077.0
2021-06-10 15:05:00,532.87,533.87,532.73,533.76,25290.0,532.87,533.87,532.73,533.76,25290.0
2021-06-10 15:10:00,533.76,534.48,533.57,533.82,20785.0,533.76,534.48,533.57,533.82,20785.0
2021-06-10 15:15:00,533.74,534.0,533.33,533.65,21024.0,533.74,534.0,533.33,533.65,21024.0
2021-06-10 15:20:00,533.71,534.36,533.44,534.33,18555.0,533.71,534.36,533.44,534.33,18555.0
2021-06-10 15:25:00,534.34,534.68,533.9,534.64,36134.0,534.34,534.68,533.9,534.64,36134.0
2021-06-10 15:30:00,534.53,534.8,532.34,532.47,28615.0,534.53,534.8,532.34,532.47,28615.0
2021-06-10 15:35:00,532.58,533.51,532.48,533.22,19189.0,532.58,533.51,532.48,533.22,19189.0
2021-06-10 15:40:00,533.18,533.74,532.89,533.43,31460.0,533.18,533.74,532.89,533.43,31460.0
2021-06-10 15:45:00,533.43,534.32,533.22,534.32,43841.0,533.43,534.32,533.22,534.32,43841.0
2021-06-10 15:50:00,534.24,535.74,534.24,535.48,70466.0,534.24,535.74,534.24,535.48,70466.0
2021-06-10 15:55:00,535.5,536.41,535.42,535.53,150381.0,535.5,536.41,535.42,535.53,150381.0
2021-06-11 09:30:00,531.19,534.8,529.75,533.14,103033.0,531.19,534.8,529.75,533.14,103033.0
2021-06-11 09:35:00,532.87,534.85,532.86,534.14,37698.0,532.87,534.85,532.86,534.14,37698.0
2021-06-11 09:40:00,533.8,536.85,533.46,536.59,52333.0,533.8,536.85,533.46,536.59,52333.0
2021-06-11 09:45:00,536.6,538.26,536.3,538.26,39072.0,536.6,538.26,536.3,538.26,39072.0
2021-06-11 09:50:00,538.13,539.45,538.11,538.72,32461.0,538.13,539.45,538.11,538.72,32461.0
2021-06-11 09:55:00,538.84,538.84,536.0,537.34,28613.0,538.84,538.84,536.0,537.34,28613.0
2021-06-11 10:00:00,537.32,537.93,536.74,536.98,24296.0,537.32,537.93,536.74,536.98,24296.0
2021-06-11 10:05:00,536.99,538.36,536.37,537.88,15318.0,536.99,538.36,536.37,537.88,15318.0
2021-06-11 10:10:00,538.16,539.84,538.08,539.82,25900.0,538.16,539.84,538.08,539.82,25900.0
2021-06-11 10:15:00,539.79,540.27,539.19,539.72,27420.0,539.79,540.27,539.19,539.72,27420.0
2021-06-11 10:20:00,539.84,539.87,537.45,537.68,17221.0,539.84,539.87,537.45,537.68,17221.0
2021-06-11 10:25:00,537.54,539.65,537.22,539.63,85737.0,537.54,539.65,537.22,539.63,85737.0
2021-06-11 10:30:00,539.48,539.66,538.56,539.35,13311.0,539.48,539.66,538.56,539.35,13311.0
2021-06-11 10:35:00,539.08,539.5,538.76,539.03,13159.0,539.08,539.5,538.76,539.03,13159.0
2021-06-11 10:40:00,539.04,539.38,538.28,538.45,15831.0,539.04,539.38,538.28,538.45,15831.0
2021-06-11 10:45:00,538.33,538.39,536.93,536.97,12141.0,538.33,538.39,536.93,536.97,12141.0
2021-06-11 10:50:00,537.1,538.94,536.84,538.94,18288.0,537.1,538.94,536.84,538.94,18288.0
2021-06-11 10:55:00,538.93,538.93,537.3,537.75,11036.0,538.93,538.93,537.3,537.75,11036.0
2021-06-11 11:00:00,537.75,537.78,536.33,536.49,10088.0,537.75,537.78,536.33,536.49,10088.0
2021-06-11 11:05:00,536.55,538.32,536.55,538.1,11796.0,536.55,538.32,536.55,538.1,11796.0
2021-06-11 11:10:00,538.07,539.23,538.07,539.04,11121.0,538.07,539.23,538.07,539.04,11121.0
2021-06-11 11:15:00,538.72,539.86,538.62,539.86,13562.0,538.72,539.86,538.62,539.86,13562.0
2021-06-11 11:20:00,539.92,540.52,539.84,540.44,22059.0,539.92,540.52,539.84,540.44,22059.0
2021-06-11 11:25:00,540.48,541.5,540.45,540.94,30538.0,540.48,541.5,540.45,540.94,30538.0
2021-06-11 11:30:00,540.74,540.86,539.3,539.3,16221.0,540.74,540.86,539.3,539.3,16221.0
2021-06-11 11:35:00,539.38,539.71,538.78,538.85,14078.0,539.38,539.71,538.78,538.85,14078.0
2021-06-11 11:40:00,539.07,539.3,537.9,537.97,9564.0,539.07,539.3,537.9,537.97,9564.0
2021-06-11 11:45:00,538.04,539.27,537.9,538.75,10936.0,538.04,539.27,537.9,538.75,10936.0
2021-06-11 11:50:00,538.83,538.83,538.18,538.18,6105.0,538.83,538.83,538.18,538.18,6105.0
2021-06-11 11:55:00,538.17,538.56,537.93,537.97,6272.0,538.17,538.56,537.93,537.97,6272.0
2021-06-11 12:00:00,537.94,538.3,537.73,537.93,8384.0,537.94,538.3,537.73,537.93,8384.0
2021-06-11 12:05:00,537.88,537.89,537.07,537.28,32728.0,537.88,537.89,537.07,537.28,32728.0
2021-06-11 12:10:00,537.35,537.78,537.33,537.46,5889.0,537.35,537.78,537.33,537.46,5889.0
2021-06-11 12:15:00,537.73,538.14,537.55,537.78,8250.0,537.73,538.14,537.55,537.78,8250.0
2021-06-11 12:20:00,537.79,537.79,536.75,536.75,10777.0,537.79,537.79,536.75,536.75,10777.0
2021-06-11 12:25:00,536.6,536.82,536.15,536.43,5623.0,536.6,536.82,536.15,536.43,5623.0
2021-06-11 12:30:00,536.53,537.37,536.53,536.93,9926.0,536.53,537.37,536.53,536.93,9926.0
2021-06-11 12:35:00,536.82,537.32,536.7,537.23,9052.0,536.82,537.32,536.7,537.23,9052.0
2021-06-11 12:40:00,537.16,537.24,536.64,536.72,10788.0,537.16,537.24,536.64,536.72,10788.0
2021-06-11 12:45:00,536.77,537.11,536.24,536.65,6596.0,536.77,537.11,536.24,536.65,6596.0
2021-06-11 12:50:00,536.7,537.18,536.61,536.83,5880.0,536.7,537.18,536.61,536.83,5880.0
2021-06-11 12:55:00,536.77,537.04,536.34,537.04,5214.0,536.77,537.04,536.34,537.04,5214.0
2021-06-11 13:00:00,537.04,537.33,536.73,536.97,8218.0,537.04,537.33,536.73,536.97,8218.0
2021-06-11 13:05:00,536.92,537.36,536.92,537.31,8123.0,536.92,537.36,536.92,537.31,8123.0
2021-06-11 13:10:00,537.28,537.37,537.14,537.2,6391.0,537.28,537.37,537.14,537.2,6391.0
2021-06-11 13:15:00,537.26,537.6,537.12,537.47,12806.0,537.26,537.6,537.12,537.47,12806.0
2021-06-11 13:20:00,537.35,537.79,537.35,537.71,10706.0,537.35,537.79,537.35,537.71,10706.0
2021-06-11 13:25:00,537.64,538.28,537.64,538.08,9389.0,537.64,538.28,537.64,538.08,9389.0
2021-06-11 13:30:00,538.05,538.22,537.73,537.83,10183.0,538.05,538.22,537.73,537.83,10183.0
2021-06-11 13:35:00,537.9,538.22,537.86,538.18,4880.0,537.9,538.22,537.86,538.18,4880.0
2021-06-11 13:40:00,538.13,538.49,538.07,538.47,20695.0,538.13,538.49,538.07,538.47,20695.0
2021-06-11 13:45:00,538.47,539.58,538.36,539.25,29053.0,538.47,539.58,538.36,539.25,29053.0
2021-06-11 13:50:00,539.17,539.87,539.17,539.45,8312.0,539.17,539.87,539.17,539.45,8312.0
2021-06-11 13:55:00,539.49,539.95,539.34,539.57,9327.0,539.49,539.95,539.34,539.57,9327.0
2021-06-11 14:00:00,539.56,540.55,539.51,540.37,11365.0,539.56,540.55,539.51,540.37,11365.0
2021-06-11 14:05:00,540.37,540.5,539.52,539.71,6660.0,540.37,540.5,539.52,539.71,6660.0
2021-06-11 14:10:00,539.72,539.9,539.43,539.66,9781.0,539.72,539.9,539.43,539.66,9781.0
2021-06-11 14:15:00,539.67,539.8,539.39,539.49,11786.0,539.67,539.8,539.39,539.49,11786.0
2021-06-11 14:20:00,539.46,539.54,538.72,538.96,9746.0,539.46,539.54,538.72,538.96,9746.0
2021-06-11 14:25:00,539.04,539.5,539.03,539.31,6637.0,539.04,539.5,539.03,539.31,6637.0
2021-06-11 14:30:00,539.36,539.5,539.29,539.34,4776.0,539.36,539.5,539.29,539.34,4776.0
2021-06-11 14:35:00,539.3,539.66,539.3,539.57,7208.0,539.3,539.66,539.3,539.57,7208.0
2021-06-11 14:40:00,539.63,540.09,539.43,540.05,16505.0,539.63,540.09,539.43,540.05,16505.0
2021-06-11 14:45:00,540.07,540.11,539.61,539.63,12880.0,540.07,540.11,539.61,539.63,12880.0
2021-06-11 14:50:00,539.73,539.73,538.55,538.61,18513.0,539.73,539.73,538.55,538.61,18513.0
2021-06-11 14:55:00,538.65,539.4,538.55,539.36,24693.0,538.65,539.4,538.55,539.36,24693.0
2021-06-11 15:00:00,539.31,539.45,538.74,538.94,16264.0,539.31,539.45,538.74,538.94,16264.0
2021-06-11 15:05:00,538.94,539.0,538.51,538.85,5922.0,538.94,539.0,538.51,538.85,5922.0
2021-06-11 15:10:00,538.87,539.33,538.63,538.69,11340.0,538.87,539.33,538.63,538.69,11340.0
2021-06-11 15:15:00,538.69,539.82,538.69,539.81,19487.0,538.69,539.82,538.69,539.81,19487.0
2021-06-11 15:20:00,539.7,539.77,539.31,539.53,7196.0,539.7,539.77,539.31,539.53,7196.0
2021-06-11 15:25:00,539.49,539.76,539.44,539.62,9608.0,539.49,539.76,539.44,539.62,9608.0
2021-06-11 15:30:00,539.7,540.11,539.57,540.02,13333.0,539.7,540.11,539.57,540.02,13333.0
2021-06-11 15:35:00,539.97,540.18,539.71,540.06,16948.0,539.97,540.18,539.71,540.06,16948.0
2021-06-11 15:40:00,540.07,540.16,539.88,540.16,20104.0,540.07,540.16,539.88,540.16,20104.0
2021-06-11 15:45:00,540.13,540.76,539.97,540.75,31305.0,540.13,540.76,539.97,540.75,31305.0
2021-06-11 15:50:00,540.87,541.32,540.18,540.82,39259.0,540.87,541.32,540.18,540.82,39259.0
2021-06-11 15:55:00,540.52,541.85,540.52,541.37,102482.0,540.52,541.85,540.52,541.37,102482.0
2021-06-14 09:30:00,545.04,547.0,543.25,546.27,138138.0,545.04,547.0,543.25,546.27,138138.0
2021-06-14 09:35:00,546.24,549.74,545.32,549.33,55682.0,546.24,549.74,545.32,549.33,55682.0
2021-06-14 09:40:00,549.75,551.57,549.13,550.88,55199.0,549.75,551.57,549.13,550.88,55199.0
2021-06-14 09:45:00,550.72,555.0,550.39,555.0,53386.0,550.72,555.0,550.39,555.0,53386.0
2021-06-14 09:50:00,554.66,555.66,553.84,554.92,51892.0,554.66,555.66,553.84,554.92,51892.0
2021-06-14 09:55:00,554.82,557.21,554.15,556.36,60280.0,554.82,557.21,554.15,556.36,60280.0
2021-06-14 10:00:00,556.44,556.64,554.67,555.35,50423.0,556.44,556.64,554.67,555.35,50423.0
2021-06-14 10:05:00,555.26,556.38,554.65,555.57,32604.0,555.26,556.38,554.65,555.57,32604.0
2021-06-14 10:10:00,555.79,556.15,553.65,554.53,29177.0,555.79,556.15,553.65,554.53,29177.0
2021-06-14 10:15:00,554.39,556.1,554.27,556.09,20333.0,554.39,556.1,554.27,556.09,20333.0
2021-06-14 10:20:00,556.04,556.69,555.12,555.95,46896.0,556.04,556.69,555.12,555.95,46896.0
2021-06-14 10:25:00,556.02,556.07,554.9,555.53,21574.0,556.02,556.07,554.9,555.53,21574.0
2021-06-14 10:30:00,555.71,556.76,555.32,555.97,35165.0,555.71,556.76,555.32,555.97,35165.0
2021-06-14 10:35:00,555.87,556.36,555.12,556.15,19492.0,555.87,556.36,555.12,556.15,19492.0
2021-06-14 10:40:00,556.18,556.86,555.9,556.59,43101.0,556.18,556.86,555.9,556.59,43101.0
2021-06-14 10:45:00,556.59,557.39,555.82,557.16,52724.0,556.59,557.39,555.82,557.16,52724.0
2021-06-14 10:50:00,557.01,557.85,556.94,557.6,28693.0,557.01,557.85,556.94,557.6,28693.0
2021-06-14 10:55:00,557.58,557.82,556.55,557.14,34478.0,557.58,557.82,556.55,557.14,34478.0
2021-06-14 11:00:00,557.14,558.48,557.14,558.42,33817.0,557.14,558.48,557.14,558.42,33817.0
2021-06-14 11:05:00,558.34,559.89,558.34,558.7,43227.0,558.34,559.89,558.34,558.7,43227.0
2021-06-14 11:10:00,558.86,560.97,558.7,560.97,46647.0,558.86,560.97,558.7,560.97,46647.0
2021-06-14 11:15:00,560.94,561.1,559.97,560.46,35246.0,560.94,561.1,559.97,560.46,35246.0
2021-06-14 11:20:00,560.25,561.36,559.15,559.77,40514.0,560.25,561.36,559.15,559.77,40514.0
2021-06-14 11:25:00,559.58,560.5,559.38,560.2,21391.0,559.58,560.5,559.38,560.2,21391.0
2021-06-14 11:30:00,560.35,560.67,559.52,559.74,18371.0,560.35,560.67,559.52,559.74,18371.0
2021-06-14 11:35:00,559.95,559.96,558.53,559.08,32578.0,559.95,559.96,558.53,559.08,32578.0
2021-06-14 11:40:00,559.07,559.07,558.33,558.86,35286.0,559.07,559.07,558.33,558.86,35286.0
2021-06-14 11:45:00,558.89,559.02,558.14,558.65,14308.0,558.89,559.02,558.14,558.65,14308.0
2021-06-14 11:50:00,558.77,559.48,558.67,559.4,69515.0,558.77,559.48,558.67,559.4,69515.0
2021-06-14 11:55:00,559.49,559.76,559.33,559.57,12109.0,559.49,559.76,559.33,559.57,12109.0
2021-06-14 12:00:00,559.47,559.92,559.18,559.68,15253.0,559.47,559.92,559.18,559.68,15253.0
2021-06-14 12:05:00,559.52,560.41,559.38,560.41,10780.0,559.52,560.41,559.38,560.41,10780.0
2021-06-14 12:10:00,560.41,560.62,559.94,560.11,18993.0,560.41,560.62,559.94,560.11,18993.0
2021-06-14 12:15:00,560.17,560.24,559.82,560.01,6180.0,560.17,560.24,559.82,560.01,6180.0
2021-06-14 12:20:00,559.99,560.19,559.19,559.2,7269.0,559.99,560.19,559.19,559.2,7269.0
2021-06-14 12:25:00,559.09,559.29,558.5,558.67,12952.0,559.09,559.29,558.5,558.67,12952.0
2021-06-14 12:30:00,558.51,558.58,556.52,556.92,29387.0,558.51,558.58,556.52,556.92,29387.0
2021-06-14 12:35:00,556.89,557.98,556.81,557.96,14992.0,556.89,557.98,556.81,557.96,14992.0
2021-06-14 12:40:00,558.02,558.45,558.02,558.36,12613.0,558.02,558.45,558.02,558.36,12613.0
2021-06-14 12:45:00,558.36,558.42,557.92,558.11,16653.0,558.36,558.42,557.92,558.11,16653.0
2021-06-14 12:50:00,558.18,558.81,558.14,558.33,7555.0,558.18,558.81,558.14,558.33,7555.0
2021-06-14 12:55:00,558.26,558.35,557.53,557.73,16315.0,558.26,558.35,557.53,557.73,16315.0
2021-06-14 13:00:00,557.76,558.0,557.41,557.41,36225.0,557.76,558.0,557.41,557.41,36225.0
2021-06-14 13:05:00,557.51,557.78,557.44,557.53,21450.0,557.51,557.78,557.44,557.53,21450.0
2021-06-14 13:10:00,557.47,557.49,556.34,556.55,11252.0,557.47,557.49,556.34,556.55,11252.0
2021-06-14 13:15:00,556.44,556.44,555.43,555.5,17366.0,556.44,556.44,555.43,555.5,17366.0
2021-06-14 13:20:00,555.5,555.61,554.5,554.83,16880.0,555.5,555.61,554.5,554.83,16880.0
2021-06-14 13:25:00,554.88,555.69,554.69,555.6,14147.0,554.88,555.69,554.69,555.6,14147.0
2021-06-14 13:30:00,555.7,556.25,555.7,556.16,6689.0,555.7,556.25,555.7,556.16,6689.0
2021-06-14 13:35:00,556.22,556.23,555.8,556.01,5830.0,556.22,556.23,555.8,556.01,5830.0
2021-06-14 13:40:00,555.96,556.03,555.71,555.82,4031.0,555.96,556.03,555.71,555.82,4031.0
2021-06-14 13:45:00,555.76,556.13,555.45,555.81,5262.0,555.76,556.13,555.45,555.81,5262.0
2021-06-14 13:50:00,555.87,555.87,555.54,555.64,3966.0,555.87,555.87,555.54,555.64,3966.0
2021-06-14 13:55:00,555.68,556.21,555.5,556.02,6854.0,555.68,556.21,555.5,556.02,6854.0
2021-06-14 14:00:00,556.21,556.37,555.46,555.49,8508.0,556.21,556.37,555.46,555.49,8508.0
2021-06-14 14:05:00,555.44,556.04,555.44,556.0,3894.0,555.44,556.04,555.44,556.0,3894.0
2021-06-14 14:10:00,555.81,555.83,555.22,555.27,15375.0,555.81,555.83,555.22,555.27,15375.0
2021-06-14 14:15:00,555.22,555.45,554.59,554.77,10852.0,555.22,555.45,554.59,554.77,10852.0
2021-06-14 14:20:00,554.67,555.03,554.0,554.13,7809.0,554.67,555.03,554.0,554.13,7809.0
2021-06-14 14:25:00,553.91,554.24,553.71,553.93,7324.0,553.91,554.24,553.71,553.93,7324.0
2021-06-14 14:30:00,554.04,554.13,553.83,554.06,4180.0,554.04,554.13,553.83,554.06,4180.0
2021-06-14 14:35:00,554.19,554.85,554.01,554.78,11165.0,554.19,554.85,554.01,554.78,11165.0
2021-06-14 14:40:00,554.78,556.26,554.78,556.24,17393.0,554.78,556.26,554.78,556.24,17393.0
2021-06-14 14:45:00,556.12,556.24,555.45,555.7,14914.0,556.12,556.24,555.45,555.7,14914.0
2021-06-14 14:50:00,555.7,556.06,555.1,555.74,10665.0,555.7,556.06,555.1,555.74,10665.0
2021-06-14 14:55:00,555.62,555.76,554.87,555.5,5129.0,555.62,555.76,554.87,555.5,5129.0
2021-06-14 15:00:00,555.29,555.3,554.74,554.76,3586.0,555.29,555.3,554.74,554.76,3586.0
2021-06-14 15:05:00,554.74,554.82,554.31,554.33,5647.0,554.74,554.82,554.31,554.33,5647.0
2021-06-14 15:10:00,554.58,554.58,553.7,553.77,5873.0,554.58,554.58,553.7,553.77,5873.0
2021-06-14 15:15:00,553.7,554.54,553.7,554.54,6922.0,553.7,554.54,553.7,554.54,6922.0
2021-06-14 15:20:00,554.54,554.54,553.24,553.6,26859.0,554.54,554.54,553.24,553.6,26859.0
2021-06-14 15:25:00,553.6,554.69,553.59,554.69,11678.0,553.6,554.69,553.59,554.69,11678.0
2021-06-14 15:30:00,554.78,554.79,553.82,553.92,12631.0,554.78,554.79,553.82,553.92,12631.0
2021-06-14 15:35:00,553.92,554.23,553.5,553.61,31180.0,553.92,554.23,553.5,553.61,31180.0
2021-06-14 15:40:00,553.69,554.9,553.66,554.9,18619.0,553.69,554.9,553.66,554.9,18619.0
2021-06-14 15:45:00,554.9,555.86,554.71,555.63,33085.0,554.9,555.86,554.71,555.63,33085.0
2021-06-14 15:50:00,555.38,556.98,554.77,556.42,48029.0,555.38,556.98,554.77,556.42,48029.0
2021-06-14 15:55:00,556.41,557.24,556.26,557.03,88972.0,556.41,557.24,556.26,557.03,88972.0
2021-06-15 09:30:00,554.99,555.01,547.75,548.93,103903.0,554.99,555.01,547.75,548.93,103903.0
2021-06-15 09:35:00,548.84,550.78,548.3,550.58,69767.0,548.84,550.78,548.3,550.58,69767.0
2021-06-15 09:40:00,550.58,552.26,549.93,552.25,26784.0,550.58,552.26,549.93,552.25,26784.0
2021-06-15 09:45:00,552.27,553.11,551.58,552.58,23374.0,552.27,553.11,551.58,552.58,23374.0
2021-06-15 09:50:00,552.65,553.22,550.97,550.99,22319.0,552.65,553.22,550.97,550.99,22319.0
2021-06-15 09:55:00,551.0,551.59,550.29,550.87,23544.0,551.0,551.59,550.29,550.87,23544.0
2021-06-15 10:00:00,550.54,551.25,549.84,549.89,16062.0,550.54,551.25,549.84,549.89,16062.0
2021-06-15 10:05:00,549.98,550.0,548.79,549.91,14818.0,549.98,550.0,548.79,549.91,14818.0
2021-06-15 10:10:00,549.96,550.44,549.35,549.85,23875.0,549.96,550.44,549.35,549.85,23875.0
2021-06-15 10:15:00,549.88,550.05,548.97,549.37,17442.0,549.88,550.05,548.97,549.37,17442.0
2021-06-15 10:20:00,549.54,550.61,549.39,549.59,12970.0,549.54,550.61,549.39,549.59,12970.0
2021-06-15 10:25:00,549.88,550.44,549.47,550.24,10106.0,549.88,550.44,549.47,550.24,10106.0
2021-06-15 10:30:00,550.1,551.1,550.08,550.82,9663.0,550.1,551.1,550.08,550.82,9663.0
2021-06-15 10:35:00,550.72,551.11,549.8,550.84,10811.0,550.72,551.11,549.8,550.84,10811.0
2021-06-15 10:40:00,551.0,551.09,548.92,549.46,10412.0,551.0,551.09,548.92,549.46,10412.0
2021-06-15 10:45:00,549.43,550.84,549.24,550.64,15075.0,549.43,550.84,549.24,550.64,15075.0
2021-06-15 10:50:00,550.45,550.51,549.63,550.37,18558.0,550.45,550.51,549.63,550.37,18558.0
2021-06-15 10:55:00,550.44,550.66,550.0,550.22,7665.0,550.44,550.66,550.0,550.22,7665.0
2021-06-15 11:00:00,550.13,551.98,550.05,551.84,16888.0,550.13,551.98,550.05,551.84,16888.0
2021-06-15 11:05:00,551.72,552.69,551.54,552.12,8597.0,551.72,552.69,551.54,552.12,8597.0
2021-06-15 11:10:00,552.08,552.08,550.75,550.98,8505.0,552.08,552.08,550.75,550.98,8505.0
2021-06-15 11:15:00,551.05,552.16,551.05,551.3,9300.0,551.05,552.16,551.05,551.3,9300.0
2021-06-15 11:20:00,551.23,551.64,550.75,550.86,6933.0,551.23,551.64,550.75,550.86,6933.0
2021-06-15 11:25:00,550.91,551.37,550.05,550.5,7387.0,550.91,551.37,550.05,550.5,7387.0
2021-06-15 11:30:00,550.48,550.87,550.19,550.29,7448.0,550.48,550.87,550.19,550.29,7448.0
2021-06-15 11:35:00,550.44,550.68,550.27,550.57,8303.0,550.44,550.68,550.27,550.57,8303.0
2021-06-15 11:40:00,550.58,551.55,550.55,551.47,6500.0,550.58,551.55,550.55,551.47,6500.0
2021-06-15 11:45:00,551.47,551.71,551.24,551.61,4965.0,551.47,551.71,551.24,551.61,4965.0
2021-06-15 11:50:00,551.61,551.97,551.24,551.49,5982.0,551.61,551.97,551.24,551.49,5982.0
2021-06-15 11:55:00,551.55,552.06,551.3,552.06,6576.0,551.55,552.06,551.3,552.06,6576.0
2021-06-15 12:00:00,551.97,552.05,551.66,551.67,4695.0,551.97,552.05,551.66,551.67,4695.0
2021-06-15 12:05:00,551.99,552.04,551.36,551.78,4830.0,551.99,552.04,551.36,551.78,4830.0
2021-06-15 12:10:00,551.82,552.43,551.74,552.09,33959.0,551.82,552.43,551.74,552.09,33959.0
2021-06-15 12:15:00,552.18,552.27,551.8,552.07,4971.0,552.18,552.27,551.8,552.07,4971.0
2021-06-15 12:20:00,552.02,552.15,551.51,551.58,6565.0,552.02,552.15,551.51,551.58,6565.0
2021-06-15 12:25:00,551.48,551.89,551.47,551.83,6588.0,551.48,551.89,551.47,551.83,6588.0
2021-06-15 12:30:00,551.81,551.81,551.09,551.33,5786.0,551.81,551.81,551.09,551.33,5786.0
2021-06-15 12:35:00,551.35,551.46,550.49,550.49,5273.0,551.35,551.46,550.49,550.49,5273.0
2021-06-15 12:40:00,550.47,550.8,549.96,550.3,7770.0,550.47,550.8,549.96,550.3,7770.0
2021-06-15 12:45:00,550.1,550.44,550.01,550.02,5214.0,550.1,550.44,550.01,550.02,5214.0
2021-06-15 12:50:00,550.06,550.33,549.76,549.77,9158.0,550.06,550.33,549.76,549.77,9158.0
2021-06-15 12:55:00,549.73,549.73,549.13,549.57,4810.0,549.73,549.73,549.13,549.57,4810.0
2021-06-15 13:00:00,549.42,549.55,549.22,549.25,4500.0,549.42,549.55,549.22,549.25,4500.0
2021-06-15 13:05:00,549.26,549.55,548.53,548.62,7237.0,549.26,549.55,548.53,548.62,7237.0
2021-06-15 13:10:00,548.68,548.96,548.53,548.53,5578.0,548.68,548.96,548.53,548.53,5578.0
2021-06-15 13:15:00,548.5,548.85,548.0,548.85,5470.0,548.5,548.85,548.0,548.85,5470.0
2021-06-15 13:20:00,548.98,549.22,548.45,549.01,8408.0,548.98,549.22,548.45,549.01,8408.0
2021-06-15 13:25:00,549.05,549.08,548.51,548.65,4419.0,549.05,549.08,548.51,548.65,4419.0
2021-06-15 13:30:00,548.65,549.27,548.62,549.27,11215.0,548.65,549.27,548.62,549.27,11215.0
2021-06-15 13:35:00,549.2,549.27,548.61,548.61,5433.0,549.2,549.27,548.61,548.61,5433.0
2021-06-15 13:40:00,548.63,548.77,548.18,548.43,8248.0,548.63,548.77,548.18,548.43,8248.0
2021-06-15 13:45:00,548.38,548.5,548.06,548.41,4239.0,548.38,548.5,548.06,548.41,4239.0
2021-06-15 13:50:00,548.23,548.51,547.73,548.36,10827.0,548.23,548.51,547.73,548.36,10827.0
2021-06-15 13:55:00,548.25,548.25,547.79,548.19,9570.0,548.25,548.25,547.79,548.19,9570.0
2021-06-15 14:00:00,548.2,548.49,547.98,548.21,6787.0,548.2,548.49,547.98,548.21,6787.0
2021-06-15 14:05:00,548.13,548.8,548.12,548.6,5436.0,548.13,548.8,548.12,548.6,5436.0
2021-06-15 14:10:00,548.56,548.65,547.28,547.5,12975.0,548.56,548.65,547.28,547.5,12975.0
2021-06-15 14:15:00,547.3,547.78,547.23,547.31,12232.0,547.3,547.78,547.23,547.31,12232.0
2021-06-15 14:20:00,547.24,548.03,547.24,547.87,17179.0,547.24,548.03,547.24,547.87,17179.0
2021-06-15 14:25:00,547.87,548.12,547.61,547.69,4906.0,547.87,548.12,547.61,547.69,4906.0
2021-06-15 14:30:00,547.5,548.23,547.5,548.16,7501.0,547.5,548.23,547.5,548.16,7501.0
2021-06-15 14:35:00,548.24,548.25,547.81,548.02,7565.0,548.24,548.25,547.81,548.02,7565.0
2021-06-15 14:40:00,547.78,547.9,547.34,547.63,9503.0,547.78,547.9,547.34,547.63,9503.0
2021-06-15 14:45:00,547.62,548.06,547.62,547.92,8459.0,547.62,548.06,547.62,547.92,8459.0
2021-06-15 14:50:00,547.9,548.16,547.5,548.14,8432.0,547.9,548.16,547.5,548.14,8432.0
2021-06-15 14:55:00,548.05,548.51,548.05,548.2,6549.0,548.05,548.51,548.05,548.2,6549.0
2021-06-15 15:00:00,548.15,548.15,547.61,547.63,13274.0,548.15,548.15,547.61,547.63,13274.0
2021-06-15 15:05:00,547.8,548.39,547.78,548.2,8266.0,547.8,548.39,547.78,548.2,8266.0
2021-06-15 15:10:00,548.3,548.91,548.3,548.65,7153.0,548.3,548.91,548.3,548.65,7153.0
2021-06-15 15:15:00,548.55,548.64,548.07,548.42,9585.0,548.55,548.64,548.07,548.42,9585.0
2021-06-15 15:20:00,548.61,548.61,548.0,548.2,7855.0,548.61,548.61,548.0,548.2,7855.0
2021-06-15 15:25:00,548.14,548.18,547.35,547.44,17421.0,548.14,548.18,547.35,547.44,17421.0
2021-06-15 15:30:00,547.49,548.23,547.36,548.04,17474.0,547.49,548.23,547.36,548.04,17474.0
2021-06-15 15:35:00,548.04,548.47,547.65,548.47,13489.0,548.04,548.47,547.65,548.47,13489.0
2021-06-15 15:40:00,548.47,549.0,548.23,548.23,18953.0,548.47,549.0,548.23,548.23,18953.0
2021-06-15 15:45:00,548.34,549.6,548.28,549.6,32017.0,548.34,549.6,548.28,549.6,32017.0
2021-06-15 15:50:00,549.39,549.39,547.31,547.95,54635.0,549.39,549.39,547.31,547.95,54635.0
2021-06-15 15:55:00,547.96,548.81,547.87,548.81,108782.0,547.96,548.81,547.87,548.81,108782.0
2021-06-16 09:30:00,549.48,553.36,548.43,552.84,64175.0,549.48,553.36,548.43,552.84,64175.0
2021-06-16 09:35:00,552.86,553.99,551.32,552.1,22333.0,552.86,553.99,551.32,552.1,22333.0
2021-06-16 09:40:00,552.25,552.29,550.37,550.56,18424.0,552.25,552.29,550.37,550.56,18424.0
2021-06-16 09:45:00,550.87,551.43,550.19,550.19,20417.0,550.87,551.43,550.19,550.19,20417.0
2021-06-16 09:50:00,550.2,552.17,550.18,551.96,17928.0,550.2,552.17,550.18,551.96,17928.0
2021-06-16 09:55:00,551.99,553.14,550.36,550.36,14679.0,551.99,553.14,550.36,550.36,14679.0
2021-06-16 10:00:00,550.79,551.11,550.06,550.35,8591.0,550.79,551.11,550.06,550.35,8591.0
2021-06-16 10:05:00,550.37,551.73,549.94,551.71,16788.0,550.37,551.73,549.94,551.71,16788.0
2021-06-16 10:10:00,551.6,551.6,550.73,551.41,11782.0,551.6,551.6,550.73,551.41,11782.0
2021-06-16 10:15:00,551.56,551.56,550.08,550.2,57444.0,551.56,551.56,550.08,550.2,57444.0
2021-06-16 10:20:00,550.13,550.75,549.8,550.36,21976.0,550.13,550.75,549.8,550.36,21976.0
2021-06-16 10:25:00,550.59,550.59,549.85,550.24,14846.0,550.59,550.59,549.85,550.24,14846.0
2021-06-16 10:30:00,550.0,550.12,547.53,547.82,36369.0,550.0,550.12,547.53,547.82,36369.0
2021-06-16 10:35:00,547.74,548.32,546.26,547.59,44467.0,547.74,548.32,546.26,547.59,44467.0
2021-06-16 10:40:00,547.67,547.68,546.22,546.51,22168.0,547.67,547.68,546.22,546.51,22168.0
2021-06-16 10:45:00,546.55,547.01,546.17,546.97,21352.0,546.55,547.01,546.17,546.97,21352.0
2021-06-16 10:50:00,546.9,547.7,546.51,546.68,12412.0,546.9,547.7,546.51,546.68,12412.0
2021-06-16 10:55:00,546.8,547.52,546.59,547.52,7283.0,546.8,547.52,546.59,547.52,7283.0
2021-06-16 11:00:00,547.34,547.45,546.24,546.29,5423.0,547.34,547.45,546.24,546.29,5423.0
2021-06-16 11:05:00,546.35,546.71,545.55,546.06,7789.0,546.35,546.71,545.55,546.06,7789.0
2021-06-16 11:10:00,545.89,546.17,545.46,545.65,16029.0,545.89,546.17,545.46,545.65,16029.0
2021-06-16 11:15:00,545.61,546.3,545.1,545.35,45567.0,545.61,546.3,545.1,545.35,45567.0
2021-06-16 11:20:00,545.41,546.31,545.09,545.33,27426.0,545.41,546.31,545.09,545.33,27426.0
2021-06-16 11:25:00,545.2,545.49,544.68,545.09,13560.0,545.2,545.49,544.68,545.09,13560.0
2021-06-16 11:30:00,544.89,545.4,544.88,545.4,5981.0,544.89,545.4,544.88,545.4,5981.0
2021-06-16 11:35:00,545.29,545.29,543.75,544.41,8354.0,545.29,545.29,543.75,544.41,8354.0
2021-06-16 11:40:00,544.44,545.27,544.39,545.03,9860.0,544.44,545.27,544.39,545.03,9860.0
2021-06-16 11:45:00,545.08,545.49,544.53,545.29,13306.0,545.08,545.49,544.53,545.29,13306.0
2021-06-16 11:50:00,545.3,545.49,544.78,545.27,11065.0,545.3,545.49,544.78,545.27,11065.0
2021-06-16 11:55:00,545.22,545.26,544.7,544.83,4509.0,545.22,545.26,544.7,544.83,4509.0
2021-06-16 12:00:00,544.9,545.21,544.32,544.4,6141.0,544.9,545.21,544.32,544.4,6141.0
2021-06-16 12:05:00,544.31,544.59,543.75,543.97,10303.0,544.31,544.59,543.75,543.97,10303.0
2021-06-16 12:10:00,544.27,544.35,543.29,544.29,13411.0,544.27,544.35,543.29,544.29,13411.0
2021-06-16 12:15:00,544.62,545.31,544.43,545.3,6108.0,544.62,545.31,544.43,545.3,6108.0
2021-06-16 12:20:00,545.17,545.29,544.64,544.69,9165.0,545.17,545.29,544.64,544.69,9165.0
2021-06-16 12:25:00,544.58,545.22,543.97,545.22,9973.0,544.58,545.22,543.97,545.22,9973.0
2021-06-16 12:30:00,545.22,546.33,545.21,546.17,7705.0,545.22,546.33,545.21,546.17,7705.0
2021-06-16 12:35:00,546.35,546.5,545.88,546.22,5803.0,546.35,546.5,545.88,546.22,5803.0
2021-06-16 12:40:00,546.27,546.28,545.75,545.83,5112.0,546.27,546.28,545.75,545.83,5112.0
2021-06-16 12:45:00,545.84,546.15,545.3,545.98,4574.0,545.84,546.15,545.3,545.98,4574.0
2021-06-16 12:50:00,546.12,546.64,546.12,546.62,26064.0,546.12,546.64,546.12,546.62,26064.0
2021-06-16 12:55:00,546.26,546.69,546.1,546.11,5653.0,546.26,546.69,546.1,546.11,5653.0
2021-06-16 13:00:00,546.14,546.15,545.71,545.99,3098.0,546.14,546.15,545.71,545.99,3098.0
2021-06-16 13:05:00,546.05,546.58,545.98,546.1,9239.0,546.05,546.58,545.98,546.1,9239.0
2021-06-16 13:10:00,545.98,546.6,545.95,546.6,3000.0,545.98,546.6,545.95,546.6,3000.0
2021-06-16 13:15:00,546.42,546.72,545.93,546.72,5719.0,546.42,546.72,545.93,546.72,5719.0
2021-06-16 13:20:00,546.99,547.05,546.64,546.8,6295.0,546.99,547.05,546.64,546.8,6295.0
2021-06-16 13:25:00,546.92,546.99,546.31,546.68,6117.0,546.92,546.99,546.31,546.68,6117.0
2021-06-16 13:30:00,546.59,547.11,546.51,546.87,3940.0,546.59,547.11,546.51,546.87,3940.0
2021-06-16 13:35:00,547.06,547.18,546.31,546.31,4458.0,547.06,547.18,546.31,546.31,4458.0
2021-06-16 13:40:00,546.2,546.27,545.55,545.88,9504.0,546.2,546.27,545.55,545.88,9504.0
2021-06-16 13:45:00,545.69,545.85,545.29,545.32,4539.0,545.69,545.85,545.29,545.32,4539.0
2021-06-16 13:50:00,545.44,545.9,545.32,545.81,4366.0,545.44,545.9,545.32,545.81,4366.0
2021-06-16 13:55:00,545.81,545.97,545.0,545.35,9240.0,545.81,545.97,545.0,545.35,9240.0
2021-06-16 14:00:00,544.95,544.95,539.48,539.93,38582.0,544.95,544.95,539.48,539.93,38582.0
2021-06-16 14:05:00,539.65,541.69,538.78,541.21,20620.0,539.65,541.69,538.78,541.21,20620.0
2021-06-16 14:10:00,541.42,541.42,538.33,539.11,17885.0,541.42,541.42,538.33,539.11,17885.0
2021-06-16 14:15:00,538.77,539.45,537.3,537.78,13125.0,538.77,539.45,537.3,537.78,13125.0
2021-06-16 14:20:00,537.86,539.59,537.79,539.59,13956.0,537.86,539.59,537.79,539.59,13956.0
2021-06-16 14:25:00,539.28,541.03,539.28,540.33,12848.0,539.28,541.03,539.28,540.33,12848.0
2021-06-16 14:30:00,540.29,540.7,539.79,539.79,12841.0,540.29,540.7,539.79,539.79,12841.0
2021-06-16 14:35:00,539.92,539.95,537.93,538.21,17197.0,539.92,539.95,537.93,538.21,17197.0
2021-06-16 14:40:00,537.78,538.02,535.94,536.14,25690.0,537.78,538.02,535.94,536.14,25690.0
2021-06-16 14:45:00,536.23,538.39,535.72,537.58,16387.0,536.23,538.39,535.72,537.58,16387.0
2021-06-16 14:50:00,537.16,538.56,537.16,538.36,16222.0,537.16,538.56,537.16,538.36,16222.0
2021-06-16 14:55:00,538.36,540.77,537.91,540.76,13529.0,538.36,540.77,537.91,540.76,13529.0
2021-06-16 15:00:00,540.62,542.48,540.42,542.0,24772.0,540.62,542.48,540.42,542.0,24772.0
2021-06-16 15:05:00,542.2,543.46,542.0,543.15,10181.0,542.2,543.46,542.0,543.15,10181.0
2021-06-16 15:10:00,543.3,544.51,543.3,544.37,16724.0,543.3,544.51,543.3,544.37,16724.0
2021-06-16 15:15:00,544.38,545.0,543.94,544.53,14013.0,544.38,545.0,543.94,544.53,14013.0
2021-06-16 15:20:00,544.45,545.57,544.05,545.57,11152.0,544.45,545.57,544.05,545.57,11152.0
2021-06-16 15:25:00,545.51,545.52,543.92,543.94,12945.0,545.51,545.52,543.92,543.94,12945.0
2021-06-16 15:30:00,544.04,544.5,543.71,543.72,20149.0,544.04,544.5,543.71,543.72,20149.0
2021-06-16 15:35:00,543.76,544.79,543.66,544.62,12724.0,543.76,544.79,543.66,544.62,12724.0
2021-06-16 15:40:00,544.79,545.73,544.11,544.26,26930.0,544.79,545.73,544.11,544.26,26930.0
2021-06-16 15:45:00,544.3,544.56,543.77,543.97,27897.0,544.3,544.56,543.77,543.97,27897.0
2021-06-16 15:50:00,543.94,543.94,541.6,541.81,60687.0,543.94,543.94,541.6,541.81,60687.0
2021-06-16 15:55:00,541.91,543.35,541.9,543.3,133138.0,541.91,543.35,541.9,543.3,133138.0
2021-06-17 09:30:00,539.9,542.34,538.75,542.12,67162.0,539.9,542.34,538.75,542.12,67162.0
2021-06-17 09:35:00,541.81,543.9,540.94,542.77,17030.0,541.81,543.9,540.94,542.77,17030.0
2021-06-17 09:40:00,542.61,544.63,542.12,542.5,36151.0,542.61,544.63,542.12,542.5,36151.0
2021-06-17 09:45:00,542.52,544.18,542.1,543.5,11948.0,542.52,544.18,542.1,543.5,11948.0
2021-06-17 09:50:00,543.74,544.79,543.63,544.01,8730.0,543.74,544.79,543.63,544.01,8730.0
2021-06-17 09:55:00,544.17,544.67,543.52,544.32,16986.0,544.17,544.67,543.52,544.32,16986.0
2021-06-17 10:00:00,544.58,544.67,543.47,544.01,12437.0,544.58,544.67,543.47,544.01,12437.0
2021-06-17 10:05:00,544.38,545.26,543.91,544.67,20073.0,544.38,545.26,543.91,544.67,20073.0
2021-06-17 10:10:00,544.74,545.79,544.61,545.25,15622.0,544.74,545.79,544.61,545.25,15622.0
2021-06-17 10:15:00,545.25,545.65,544.64,544.94,9826.0,545.25,545.65,544.64,544.94,9826.0
2021-06-17 10:20:00,545.17,545.75,544.79,545.26,14852.0,545.17,545.75,544.79,545.26,14852.0
2021-06-17 10:25:00,545.42,546.33,545.16,546.22,16894.0,545.42,546.33,545.16,546.22,16894.0
2021-06-17 10:30:00,546.39,548.08,546.33,546.89,18466.0,546.39,548.08,546.33,546.89,18466.0
2021-06-17 10:35:00,547.09,548.79,546.77,548.51,13337.0,547.09,548.79,546.77,548.51,13337.0
2021-06-17 10:40:00,548.69,548.79,547.78,548.22,11407.0,548.69,548.79,547.78,548.22,11407.0
2021-06-17 10:45:00,548.42,548.46,546.7,547.39,13804.0,548.42,548.46,546.7,547.39,13804.0
2021-06-17 10:50:00,547.38,547.74,546.74,547.17,12416.0,547.38,547.74,546.74,547.17,12416.0
2021-06-17 10:55:00,547.41,547.69,546.32,547.69,14664.0,547.41,547.69,546.32,547.69,14664.0
2021-06-17 11:00:00,548.14,548.74,547.26,547.53,13455.0,548.14,548.74,547.26,547.53,13455.0
2021-06-17 11:05:00,547.41,548.07,547.26,547.96,9524.0,547.41,548.07,547.26,547.96,9524.0
2021-06-17 11:10:00,547.99,548.36,547.02,547.89,11873.0,547.99,548.36,547.02,547.89,11873.0
2021-06-17 11:15:00,547.94,549.58,547.57,548.49,19898.0,547.94,549.58,547.57,548.49,19898.0
2021-06-17 11:20:00,548.35,549.95,548.25,549.49,16086.0,548.35,549.95,548.25,549.49,16086.0
2021-06-17 11:25:00,549.59,550.25,549.49,550.13,15831.0,549.59,550.25,549.49,550.13,15831.0
2021-06-17 11:30:00,550.1,550.73,549.21,550.73,15311.0,550.1,550.73,549.21,550.73,15311.0
2021-06-17 11:35:00,550.76,550.91,549.94,550.09,13599.0,550.76,550.91,549.94,550.09,13599.0
2021-06-17 11:40:00,550.31,551.0,549.73,550.98,8971.0,550.31,551.0,549.73,550.98,8971.0
2021-06-17 11:45:00,551.0,551.41,550.66,551.3,13623.0,551.0,551.41,550.66,551.3,13623.0
2021-06-17 11:50:00,551.45,551.46,550.44,550.83,13935.0,551.45,551.46,550.44,550.83,13935.0
2021-06-17 11:55:00,550.88,550.88,548.42,548.63,13134.0,550.88,550.88,548.42,548.63,13134.0
2021-06-17 12:00:00,548.71,549.99,548.27,549.83,11968.0,548.71,549.99,548.27,549.83,11968.0
2021-06-17 12:05:00,549.92,550.24,548.77,548.8,7923.0,549.92,550.24,548.77,548.8,7923.0
2021-06-17 12:10:00,548.8,549.08,548.4,548.87,9511.0,548.8,549.08,548.4,548.87,9511.0
2021-06-17 12:15:00,548.67,548.77,547.17,547.29,16248.0,548.67,548.77,547.17,547.29,16248.0
2021-06-17 12:20:00,547.26,547.47,546.67,546.91,6986.0,547.26,547.47,546.67,546.91,6986.0
2021-06-17 12:25:00,547.31,547.63,546.3,546.8,7433.0,547.31,547.63,546.3,546.8,7433.0
2021-06-17 12:30:00,546.5,546.54,545.66,546.25,12477.0,546.5,546.54,545.66,546.25,12477.0
2021-06-17 12:35:00,546.34,547.89,545.59,547.88,16726.0,546.34,547.89,545.59,547.88,16726.0
2021-06-17 12:40:00,547.95,548.54,547.59,548.38,5601.0,547.95,548.54,547.59,548.38,5601.0
2021-06-17 12:45:00,548.53,548.74,547.51,547.51,11602.0,548.53,548.74,547.51,547.51,11602.0
2021-06-17 12:50:00,547.66,548.98,546.89,548.92,26591.0,547.66,548.98,546.89,548.92,26591.0
2021-06-17 12:55:00,548.73,549.24,548.45,549.01,11338.0,548.73,549.24,548.45,549.01,11338.0
2021-06-17 13:00:00,549.05,549.25,548.26,548.47,9567.0,549.05,549.25,548.26,548.47,9567.0
2021-06-17 13:05:00,548.51,549.61,548.47,549.47,5904.0,548.51,549.61,548.47,549.47,5904.0
2021-06-17 13:10:00,549.51,549.56,548.77,548.77,5955.0,549.51,549.56,548.77,548.77,5955.0
2021-06-17 13:15:00,549.14,549.15,548.11,548.26,12157.0,549.14,549.15,548.11,548.26,12157.0
2021-06-17 13:20:00,548.37,549.37,548.33,548.72,6289.0,548.37,549.37,548.33,548.72,6289.0
2021-06-17 13:25:00,548.65,549.2,548.45,549.2,8349.0,548.65,549.2,548.45,549.2,8349.0
2021-06-17 13:30:00,549.42,550.51,549.17,550.29,8515.0,549.42,550.51,549.17,550.29,8515.0
2021-06-17 13:35:00,550.29,550.29,549.56,550.1,13846.0,550.29,550.29,549.56,550.1,13846.0
2021-06-17 13:40:00,550.11,551.09,550.0,550.92,12929.0,550.11,551.09,550.0,550.92,12929.0
2021-06-17 13:45:00,550.92,551.3,550.67,551.03,9945.0,550.92,551.3,550.67,551.03,9945.0
2021-06-17 13:50:00,551.15,551.15,549.48,549.69,15435.0,551.15,551.15,549.48,549.69,15435.0
2021-06-17 13:55:00,549.72,549.94,549.41,549.72,4788.0,549.72,549.94,549.41,549.72,4788.0
2021-06-17 14:00:00,549.69,550.0,549.1,549.99,9527.0,549.69,550.0,549.1,549.99,9527.0
2021-06-17 14:05:00,549.85,549.85,548.35,549.41,21339.0,549.85,549.85,548.35,549.41,21339.0
2021-06-17 14:10:00,549.58,549.98,549.5,549.68,6139.0,549.58,549.98,549.5,549.68,6139.0
2021-06-17 14:15:00,549.85,549.85,549.19,549.46,5950.0,549.85,549.85,549.19,549.46,5950.0
2021-06-17 14:20:00,549.53,549.79,549.41,549.63,7887.0,549.53,549.79,549.41,549.63,7887.0
2021-06-17 14:25:00,549.44,550.17,549.14,550.17,9437.0,549.44,550.17,549.14,550.17,9437.0
2021-06-17 14:30:00,549.85,550.14,549.12,549.12,19922.0,549.85,550.14,549.12,549.12,19922.0
2021-06-17 14:35:00,549.17,549.17,548.01,548.34,12857.0,549.17,549.17,548.01,548.34,12857.0
2021-06-17 14:40:00,548.59,548.81,548.09,548.76,7845.0,548.59,548.81,548.09,548.76,7845.0
2021-06-17 14:45:00,549.26,549.51,548.58,548.83,19283.0,549.26,549.51,548.58,548.83,19283.0
2021-06-17 14:50:00,548.75,548.85,548.44,548.72,8115.0,548.75,548.85,548.44,548.72,8115.0
2021-06-17 14:55:00,548.75,549.61,548.74,549.12,7060.0,548.75,549.61,548.74,549.12,7060.0
2021-06-17 15:00:00,549.21,550.05,549.05,550.04,10025.0,549.21,550.05,549.05,550.04,10025.0
2021-06-17 15:05:00,549.88,549.98,549.08,549.67,9482.0,549.88,549.98,549.08,549.67,9482.0
2021-06-17 15:10:00,549.96,550.65,549.51,550.6,9933.0,549.96,550.65,549.51,550.6,9933.0
2021-06-17 15:15:00,550.54,551.39,550.53,550.95,14122.0,550.54,551.39,550.53,550.95,14122.0
2021-06-17 15:20:00,551.09,551.1,550.15,550.64,14870.0,551.09,551.1,550.15,550.64,14870.0
2021-06-17 15:25:00,550.61,551.25,550.53,551.23,15039.0,550.61,551.25,550.53,551.23,15039.0
2021-06-17 15:30:00,551.18,551.72,550.67,550.67,26765.0,551.18,551.72,550.67,550.67,26765.0
2021-06-17 15:35:00,550.66,550.91,549.65,550.91,23379.0,550.66,550.91,549.65,550.91,23379.0
2021-06-17 15:40:00,550.64,551.56,550.53,551.46,36321.0,550.64,551.56,550.53,551.46,36321.0
2021-06-17 15:45:00,551.58,552.47,551.17,552.11,49574.0,551.58,552.47,551.17,552.11,49574.0
2021-06-17 15:50:00,552.17,552.72,550.98,551.46,89731.0,552.17,552.72,550.98,551.46,89731.0
2021-06-17 15:55:00,551.25,551.92,550.4,551.21,122506.0,551.25,551.92,550.4,551.21,122506.0
2021-06-18 09:30:00,568.04,570.0,556.39,567.43,661153.0,568.04,570.0,556.39,567.43,661153.0
2021-06-18 09:35:00,566.74,566.98,559.0,561.22,138468.0,566.74,566.98,559.0,561.22,138468.0
2021-06-18 09:40:00,561.55,564.0,559.71,562.75,89338.0,561.55,564.0,559.71,562.75,89338.0
2021-06-18 09:45:00,563.06,563.48,561.18,562.41,87637.0,563.06,563.48,561.18,562.41,87637.0
2021-06-18 09:50:00,562.41,563.27,558.99,561.06,105536.0,562.41,563.27,558.99,561.06,105536.0
2021-06-18 09:55:00,561.05,565.47,561.05,562.03,88502.0,561.05,565.47,561.05,562.03,88502.0
2021-06-18 10:00:00,562.17,563.0,561.0,562.57,63075.0,562.17,563.0,561.0,562.57,63075.0
2021-06-18 10:05:00,562.26,564.74,562.0,564.28,52781.0,562.26,564.74,562.0,564.28,52781.0
2021-06-18 10:10:00,564.31,565.33,562.65,564.2,82063.0,564.31,565.33,562.65,564.2,82063.0
2021-06-18 10:15:00,564.03,565.64,563.5,564.26,56915.0,564.03,565.64,563.5,564.26,56915.0
2021-06-18 10:20:00,564.23,566.27,563.0,564.83,47404.0,564.23,566.27,563.0,564.83,47404.0
2021-06-18 10:25:00,564.82,565.0,563.27,564.06,32785.0,564.82,565.0,563.27,564.06,32785.0
2021-06-18 10:30:00,563.79,565.25,561.46,564.55,64948.0,563.79,565.25,561.46,564.55,64948.0
2021-06-18 10:35:00,564.25,566.75,564.03,566.75,61118.0,564.25,566.75,564.03,566.75,61118.0
2021-06-18 10:40:00,566.37,566.73,563.77,564.03,39608.0,566.37,566.73,563.77,564.03,39608.0
2021-06-18 10:45:00,564.32,564.48,563.55,563.59,29055.0,564.32,564.48,563.55,563.59,29055.0
2021-06-18 10:50:00,563.47,564.36,561.54,562.87,37444.0,563.47,564.36,561.54,562.87,37444.0
2021-06-18 10:55:00,562.88,564.2,562.8,563.28,29084.0,562.88,564.2,562.8,563.28,29084.0
2021-06-18 11:00:00,563.1,563.36,561.5,561.84,25300.0,563.1,563.36,561.5,561.84,25300.0
2021-06-18 11:05:00,561.9,562.92,561.4,561.69,39546.0,561.9,562.92,561.4,561.69,39546.0
2021-06-18 11:10:00,561.56,562.03,560.56,560.78,33128.0,561.56,562.03,560.56,560.78,33128.0
2021-06-18 11:15:00,560.93,562.17,560.93,561.23,28013.0,560.93,562.17,560.93,561.23,28013.0
2021-06-18 11:20:00,561.3,561.81,560.56,561.09,28442.0,561.3,561.81,560.56,561.09,28442.0
2021-06-18 11:25:00,561.09,561.71,560.65,561.33,20499.0,561.09,561.71,560.65,561.33,20499.0
2021-06-18 11:30:00,561.3,562.06,560.64,561.46,27073.0,561.3,562.06,560.64,561.46,27073.0
2021-06-18 11:35:00,561.75,563.27,561.43,562.75,25729.0,561.75,563.27,561.43,562.75,25729.0
2021-06-18 11:40:00,562.54,562.57,561.06,561.26,44816.0,562.54,562.57,561.06,561.26,44816.0
2021-06-18 11:45:00,561.31,562.45,561.29,561.75,19187.0,561.31,562.45,561.29,561.75,19187.0
2021-06-18 11:50:00,561.95,562.45,560.62,560.9,40828.0,561.95,562.45,560.62,560.9,40828.0
2021-06-18 11:55:00,560.85,561.9,560.3,561.7,32114.0,560.85,561.9,560.3,561.7,32114.0
2021-06-18 12:00:00,561.82,561.87,561.0,561.38,14419.0,561.82,561.87,561.0,561.38,14419.0
2021-06-18 12:05:00,561.49,561.7,560.82,561.69,15584.0,561.49,561.7,560.82,561.69,15584.0
2021-06-18 12:10:00,561.96,561.96,561.12,561.35,13131.0,561.96,561.96,561.12,561.35,13131.0
2021-06-18 12:15:00,561.41,562.03,561.04,561.96,11381.0,561.41,562.03,561.04,561.96,11381.0
2021-06-18 12:20:00,561.9,562.33,561.55,562.16,8222.0,561.9,562.33,561.55,562.16,8222.0
2021-06-18 12:25:00,562.12,562.53,561.64,561.84,16520.0,562.12,562.53,561.64,561.84,16520.0
2021-06-18 12:30:00,561.79,562.32,561.55,561.99,31689.0,561.79,562.32,561.55,561.99,31689.0
2021-06-18 12:35:00,562.14,563.17,561.99,562.46,32108.0,562.14,563.17,561.99,562.46,32108.0
2021-06-18 12:40:00,562.35,563.9,562.21,563.13,40982.0,562.35,563.9,562.21,563.13,40982.0
2021-06-18 12:45:00,563.08,563.38,562.26,563.15,29824.0,563.08,563.38,562.26,563.15,29824.0
2021-06-18 12:50:00,563.04,563.31,562.73,562.98,17339.0,563.04,563.31,562.73,562.98,17339.0
2021-06-18 12:55:00,562.99,563.62,562.99,563.61,12043.0,562.99,563.62,562.99,563.61,12043.0
2021-06-18 13:00:00,563.51,563.58,562.99,563.51,11549.0,563.51,563.58,562.99,563.51,11549.0
2021-06-18 13:05:00,563.51,564.63,563.47,564.25,37287.0,563.51,564.63,563.47,564.25,37287.0
2021-06-18 13:10:00,564.28,564.9,563.94,564.01,13032.0,564.28,564.9,563.94,564.01,13032.0
2021-06-18 13:15:00,564.1,564.56,563.65,564.53,9016.0,564.1,564.56,563.65,564.53,9016.0
2021-06-18 13:20:00,564.55,564.55,562.5,562.81,21367.0,564.55,564.55,562.5,562.81,21367.0
2021-06-18 13:25:00,562.91,563.46,562.74,562.74,13199.0,562.91,563.46,562.74,562.74,13199.0
2021-06-18 13:30:00,562.64,562.94,562.46,562.89,11550.0,562.64,562.94,562.46,562.89,11550.0
2021-06-18 13:35:00,562.82,563.03,562.26,562.37,20743.0,562.82,563.03,562.26,562.37,20743.0
2021-06-18 13:40:00,562.45,562.65,562.22,562.39,9860.0,562.45,562.65,562.22,562.39,9860.0
2021-06-18 13:45:00,562.32,562.4,561.76,561.85,10538.0,562.32,562.4,561.76,561.85,10538.0
2021-06-18 13:50:00,561.95,562.35,561.45,562.26,8178.0,561.95,562.35,561.45,562.26,8178.0
2021-06-18 13:55:00,562.32,562.45,561.95,562.05,8959.0,562.32,562.45,561.95,562.05,8959.0
2021-06-18 14:00:00,561.93,562.5,561.19,562.0,13429.0,561.93,562.5,561.19,562.0,13429.0
2021-06-18 14:05:00,561.95,562.44,561.8,562.12,13204.0,561.95,562.44,561.8,562.12,13204.0
2021-06-18 14:10:00,562.2,562.3,561.58,562.22,12908.0,562.2,562.3,561.58,562.22,12908.0
2021-06-18 14:15:00,562.33,562.5,561.76,561.81,9795.0,562.33,562.5,561.76,561.81,9795.0
2021-06-18 14:20:00,561.94,562.79,561.94,562.19,13435.0,561.94,562.79,561.94,562.19,13435.0
2021-06-18 14:25:00,562.11,562.25,561.56,562.16,14987.0,562.11,562.25,561.56,562.16,14987.0
2021-06-18 14:30:00,562.12,562.56,561.97,562.06,12401.0,562.12,562.56,561.97,562.06,12401.0
2021-06-18 14:35:00,562.1,562.33,561.73,562.07,15788.0,562.1,562.33,561.73,562.07,15788.0
2021-06-18 14:40:00,562.06,562.07,560.79,560.8,28233.0,562.06,562.07,560.79,560.8,28233.0
2021-06-18 14:45:00,560.79,561.94,560.75,561.58,15674.0,560.79,561.94,560.75,561.58,15674.0
2021-06-18 14:50:00,561.66,562.1,560.94,561.03,16677.0,561.66,562.1,560.94,561.03,16677.0
2021-06-18 14:55:00,561.02,561.58,560.67,561.45,35893.0,561.02,561.58,560.67,561.45,35893.0
2021-06-18 15:00:00,561.42,561.95,561.18,561.52,14718.0,561.42,561.95,561.18,561.52,14718.0
2021-06-18 15:05:00,561.51,561.62,560.89,561.55,11449.0,561.51,561.62,560.89,561.55,11449.0
2021-06-18 15:10:00,561.58,562.77,561.56,562.63,16698.0,561.58,562.77,561.56,562.63,16698.0
2021-06-18 15:15:00,562.52,564.28,562.06,564.28,24955.0,562.52,564.28,562.06,564.28,24955.0
2021-06-18 15:20:00,564.09,564.48,563.51,564.31,48436.0,564.09,564.48,563.51,564.31,48436.0
2021-06-18 15:25:00,564.21,565.0,563.81,564.64,35720.0,564.21,565.0,563.81,564.64,35720.0
2021-06-18 15:30:00,564.7,565.27,564.38,565.27,33079.0,564.7,565.27,564.38,565.27,33079.0
2021-06-18 15:35:00,565.1,565.51,564.7,564.78,49697.0,565.1,565.51,564.7,564.78,49697.0
2021-06-18 15:40:00,564.7,565.49,564.66,565.07,32912.0,564.7,565.49,564.66,565.07,32912.0
2021-06-18 15:45:00,565.06,566.25,565.04,565.46,49875.0,565.06,566.25,565.04,565.46,49875.0
2021-06-18 15:50:00,565.39,567.75,565.33,567.05,107703.0,565.39,567.75,565.33,567.05,107703.0
2021-06-18 15:55:00,566.9,568.15,565.21,565.33,178365.0,566.9,568.15,565.21,565.33,178365.0
2021-06-21 09:30:00,565.99,566.43,561.61,563.37,118193.0,565.99,566.43,561.61,563.37,118193.0
2021-06-21 09:35:00,563.01,563.45,560.35,560.9,38400.0,563.01,563.45,560.35,560.9,38400.0
2021-06-21 09:40:00,560.95,565.45,560.74,565.35,30467.0,560.95,565.45,560.74,565.35,30467.0
2021-06-21 09:45:00,565.01,565.4,562.17,562.83,31755.0,565.01,565.4,562.17,562.83,31755.0
2021-06-21 09:50:00,562.65,564.86,561.77,564.74,20866.0,562.65,564.86,561.77,564.74,20866.0
2021-06-21 09:55:00,564.85,566.25,564.08,565.63,34695.0,564.85,566.25,564.08,565.63,34695.0
2021-06-21 10:00:00,565.93,567.5,565.85,566.75,33636.0,565.93,567.5,565.85,566.75,33636.0
2021-06-21 10:05:00,566.5,568.27,566.13,567.59,30382.0,566.5,568.27,566.13,567.59,30382.0
2021-06-21 10:10:00,567.35,568.19,566.37,567.16,18486.0,567.35,568.19,566.37,567.16,18486.0
2021-06-21 10:15:00,567.32,567.49,565.32,565.83,22915.0,567.32,567.49,565.32,565.83,22915.0
2021-06-21 10:20:00,565.78,565.88,564.6,565.15,18124.0,565.78,565.88,564.6,565.15,18124.0
2021-06-21 10:25:00,565.42,566.05,564.5,566.01,34472.0,565.42,566.05,564.5,566.01,34472.0
2021-06-21 10:30:00,565.87,567.7,565.47,567.51,22185.0,565.87,567.7,565.47,567.51,22185.0
2021-06-21 10:35:00,567.68,568.78,567.29,567.82,12224.0,567.68,568.78,567.29,567.82,12224.0
2021-06-21 10:40:00,567.97,568.45,567.26,567.46,8294.0,567.97,568.45,567.26,567.46,8294.0
2021-06-21 10:45:00,567.28,568.16,567.28,567.65,18329.0,567.28,568.16,567.28,567.65,18329.0
2021-06-21 10:50:00,567.69,568.9,567.69,568.42,18502.0,567.69,568.9,567.69,568.42,18502.0
2021-06-21 10:55:00,568.54,568.96,567.85,568.0,8203.0,568.54,568.96,567.85,568.0,8203.0
2021-06-21 11:00:00,568.1,569.66,568.1,569.6,15881.0,568.1,569.66,568.1,569.6,15881.0
2021-06-21 11:05:00,569.6,570.19,569.45,569.61,21520.0,569.6,570.19,569.45,569.61,21520.0
2021-06-21 11:10:00,569.62,569.62,568.42,568.55,7638.0,569.62,569.62,568.42,568.55,7638.0
2021-06-21 11:15:00,568.65,569.45,568.38,569.4,18515.0,568.65,569.45,568.38,569.4,18515.0
2021-06-21 11:20:00,569.43,569.83,568.86,569.42,11837.0,569.43,569.83,568.86,569.42,11837.0
2021-06-21 11:25:00,569.33,569.86,568.75,569.27,13669.0,569.33,569.86,568.75,569.27,13669.0
2021-06-21 11:30:00,569.36,569.45,568.36,568.36,18038.0,569.36,569.45,568.36,568.36,18038.0
2021-06-21 11:35:00,568.42,568.53,567.53,567.97,17529.0,568.42,568.53,567.53,567.97,17529.0
2021-06-21 11:40:00,567.95,568.72,567.63,568.39,7143.0,567.95,568.72,567.63,568.39,7143.0
2021-06-21 11:45:00,568.47,568.73,568.18,568.3,15970.0,568.47,568.73,568.18,568.3,15970.0
2021-06-21 11:50:00,568.37,568.46,567.68,568.0,6261.0,568.37,568.46,567.68,568.0,6261.0
2021-06-21 11:55:00,567.97,568.21,567.61,568.08,10160.0,567.97,568.21,567.61,568.08,10160.0
2021-06-21 12:00:00,568.0,568.4,567.86,568.04,11295.0,568.0,568.4,567.86,568.04,11295.0
2021-06-21 12:05:00,568.18,568.47,567.89,568.16,7500.0,568.18,568.47,567.89,568.16,7500.0
2021-06-21 12:10:00,568.37,568.45,567.71,567.75,4260.0,568.37,568.45,567.71,567.75,4260.0
2021-06-21 12:15:00,567.67,567.68,567.07,567.29,4711.0,567.67,567.68,567.07,567.29,4711.0
2021-06-21 12:20:00,567.2,567.31,565.74,565.79,7442.0,567.2,567.31,565.74,565.79,7442.0
2021-06-21 12:25:00,565.83,566.57,565.72,566.31,10812.0,565.83,566.57,565.72,566.31,10812.0
2021-06-21 12:30:00,566.4,566.59,565.7,566.01,21832.0,566.4,566.59,565.7,566.01,21832.0
2021-06-21 12:35:00,566.04,566.68,566.0,566.6,8350.0,566.04,566.68,566.0,566.6,8350.0
2021-06-21 12:40:00,566.66,567.46,566.66,567.46,9100.0,566.66,567.46,566.66,567.46,9100.0
2021-06-21 12:45:00,567.52,568.06,567.0,567.0,10307.0,567.52,568.06,567.0,567.0,10307.0
2021-06-21 12:50:00,567.0,567.27,566.8,566.95,5033.0,567.0,567.27,566.8,566.95,5033.0
2021-06-21 12:55:00,566.95,567.18,566.64,566.65,6583.0,566.95,567.18,566.64,566.65,6583.0
2021-06-21 13:00:00,566.49,566.8,565.9,566.71,5334.0,566.49,566.8,565.9,566.71,5334.0
2021-06-21 13:05:00,566.58,567.04,566.17,566.95,7224.0,566.58,567.04,566.17,566.95,7224.0
2021-06-21 13:10:00,566.75,567.47,566.58,567.05,7294.0,566.75,567.47,566.58,567.05,7294.0
2021-06-21 13:15:00,567.01,567.7,566.93,567.7,4768.0,567.01,567.7,566.93,567.7,4768.0
2021-06-21 13:20:00,567.63,567.82,567.12,567.64,6863.0,567.63,567.82,567.12,567.64,6863.0
2021-06-21 13:25:00,567.64,567.9,567.58,567.7,6158.0,567.64,567.9,567.58,567.7,6158.0
2021-06-21 13:30:00,567.83,567.92,567.43,567.43,7506.0,567.83,567.92,567.43,567.43,7506.0
2021-06-21 13:35:00,567.45,568.51,567.42,568.23,11549.0,567.45,568.51,567.42,568.23,11549.0
2021-06-21 13:40:00,568.27,568.86,567.8,567.8,11666.0,568.27,568.86,567.8,567.8,11666.0
2021-06-21 13:45:00,567.76,568.22,567.62,568.0,7788.0,567.76,568.22,567.62,568.0,7788.0
2021-06-21 13:50:00,568.0,568.55,568.0,568.49,5265.0,568.0,568.55,568.0,568.49,5265.0
2021-06-21 13:55:00,568.4,568.4,567.91,568.19,7162.0,568.4,568.4,567.91,568.19,7162.0
2021-06-21 14:00:00,568.15,568.45,567.94,568.04,7546.0,568.15,568.45,567.94,568.04,7546.0
2021-06-21 14:05:00,568.14,568.83,568.04,568.68,4966.0,568.14,568.83,568.04,568.68,4966.0
2021-06-21 14:10:00,568.67,569.0,568.49,569.0,10955.0,568.67,569.0,568.49,569.0,10955.0
2021-06-21 14:15:00,568.9,569.14,568.7,568.7,10730.0,568.9,569.14,568.7,568.7,10730.0
2021-06-21 14:20:00,568.78,569.42,568.75,569.32,5923.0,568.78,569.42,568.75,569.32,5923.0
2021-06-21 14:25:00,569.32,569.4,568.99,569.01,9147.0,569.32,569.4,568.99,569.01,9147.0
2021-06-21 14:30:00,569.02,569.17,568.63,568.96,6072.0,569.02,569.17,568.63,568.96,6072.0
2021-06-21 14:35:00,569.03,569.16,568.33,568.39,10877.0,569.03,569.16,568.33,568.39,10877.0
2021-06-21 14:40:00,568.35,568.75,568.03,568.62,22412.0,568.35,568.75,568.03,568.62,22412.0
2021-06-21 14:45:00,568.58,568.84,568.01,568.19,5948.0,568.58,568.84,568.01,568.19,5948.0
2021-06-21 14:50:00,568.33,569.32,568.24,569.29,10325.0,568.33,569.32,568.24,569.29,10325.0
2021-06-21 14:55:00,569.32,569.6,568.96,569.28,5282.0,569.32,569.6,568.96,569.28,5282.0
2021-06-21 15:00:00,569.1,569.39,568.99,569.0,5226.0,569.1,569.39,568.99,569.0,5226.0
2021-06-21 15:05:00,568.97,569.42,568.82,568.83,7174.0,568.97,569.42,568.82,568.83,7174.0
2021-06-21 15:10:00,568.79,568.88,568.29,568.29,8431.0,568.79,568.88,568.29,568.29,8431.0
2021-06-21 15:15:00,568.22,568.58,567.34,567.63,13212.0,568.22,568.58,567.34,567.63,13212.0
2021-06-21 15:20:00,567.56,567.93,567.4,567.47,6147.0,567.56,567.93,567.4,567.47,6147.0
2021-06-21 15:25:00,567.42,567.42,566.48,567.05,19390.0,567.42,567.42,566.48,567.05,19390.0
2021-06-21 15:30:00,567.13,567.41,567.0,567.41,12054.0,567.13,567.41,567.0,567.41,12054.0
2021-06-21 15:35:00,567.34,567.78,567.27,567.71,13734.0,567.34,567.78,567.27,567.71,13734.0
2021-06-21 15:40:00,567.54,567.6,567.12,567.43,13518.0,567.54,567.6,567.12,567.43,13518.0
2021-06-21 15:45:00,567.51,567.64,567.29,567.38,23817.0,567.51,567.64,567.29,567.38,23817.0
2021-06-21 15:50:00,567.39,568.13,566.51,567.86,42199.0,567.39,568.13,566.51,567.86,42199.0
2021-06-21 15:55:00,567.96,567.96,566.77,567.35,71489.0,567.96,567.96,566.77,567.35,71489.0
2021-06-22 09:30:00,568.5,569.67,567.0,568.87,67162.0,568.5,569.67,567.0,568.87,67162.0
2021-06-22 09:35:00,569.23,572.42,569.23,572.27,50647.0,569.23,572.42,569.23,572.27,50647.0
2021-06-22 09:40:00,572.0,572.65,570.0,570.42,17787.0,572.0,572.65,570.0,570.42,17787.0
2021-06-22 09:45:00,570.54,571.19,569.36,569.8,22178.0,570.54,571.19,569.36,569.8,22178.0
2021-06-22 09:50:00,569.96,571.11,569.43,570.88,13931.0,569.96,571.11,569.43,570.88,13931.0
2021-06-22 09:55:00,571.25,572.45,571.0,571.1,11287.0,571.25,572.45,571.0,571.1,11287.0
2021-06-22 10:00:00,571.0,571.6,570.33,570.9,19681.0,571.0,571.6,570.33,570.9,19681.0
2021-06-22 10:05:00,570.91,572.25,570.39,571.51,20445.0,570.91,572.25,570.39,571.51,20445.0
2021-06-22 10:10:00,571.41,571.67,571.03,571.54,8717.0,571.41,571.67,571.03,571.54,8717.0
2021-06-22 10:15:00,571.63,572.02,570.93,571.11,16376.0,571.63,572.02,570.93,571.11,16376.0
2021-06-22 10:20:00,571.34,571.51,570.84,571.18,8457.0,571.34,571.51,570.84,571.18,8457.0
2021-06-22 10:25:00,571.05,571.1,570.17,570.72,9910.0,571.05,571.1,570.17,570.72,9910.0
2021-06-22 10:30:00,570.95,571.66,570.45,570.78,13238.0,570.95,571.66,570.45,570.78,13238.0
2021-06-22 10:35:00,570.77,571.02,569.91,569.96,16785.0,570.77,571.02,569.91,569.96,16785.0
2021-06-22 10:40:00,569.92,569.92,568.59,569.08,16915.0,569.92,569.92,568.59,569.08,16915.0
2021-06-22 10:45:00,568.88,569.11,568.57,569.11,22065.0,568.88,569.11,568.57,569.11,22065.0
2021-06-22 10:50:00,569.07,569.32,568.89,568.9,6936.0,569.07,569.32,568.89,568.9,6936.0
2021-06-22 10:55:00,568.95,569.65,568.68,569.33,14398.0,568.95,569.65,568.68,569.33,14398.0
2021-06-22 11:00:00,569.28,570.24,568.89,568.93,16367.0,569.28,570.24,568.89,568.93,16367.0
2021-06-22 11:05:00,568.92,569.1,567.88,569.04,19996.0,568.92,569.1,567.88,569.04,19996.0
2021-06-22 11:10:00,569.04,569.83,568.99,569.42,16696.0,569.04,569.83,568.99,569.42,16696.0
2021-06-22 11:15:00,569.5,569.59,568.89,569.4,4691.0,569.5,569.59,568.89,569.4,4691.0
2021-06-22 11:20:00,569.49,570.17,569.47,570.0,7385.0,569.49,570.17,569.47,570.0,7385.0
2021-06-22 11:25:00,569.92,570.59,569.9,570.26,4658.0,569.92,570.59,569.9,570.26,4658.0
2021-06-22 11:30:00,570.32,570.52,570.07,570.13,3815.0,570.32,570.52,570.07,570.13,3815.0
2021-06-22 11:35:00,570.22,570.67,570.22,570.35,4352.0,570.22,570.67,570.22,570.35,4352.0
2021-06-22 11:40:00,570.54,570.54,569.66,569.71,5940.0,570.54,570.54,569.66,569.71,5940.0
2021-06-22 11:45:00,569.66,570.04,569.61,569.76,3986.0,569.66,570.04,569.61,569.76,3986.0
2021-06-22 11:50:00,569.99,570.04,568.65,568.86,12840.0,569.99,570.04,568.65,568.86,12840.0
2021-06-22 11:55:00,568.87,569.09,568.5,569.04,5839.0,568.87,569.09,568.5,569.04,5839.0
2021-06-22 12:00:00,569.09,569.77,569.08,569.19,4487.0,569.09,569.77,569.08,569.19,4487.0
2021-06-22 12:05:00,569.34,570.97,569.34,570.79,18157.0,569.34,570.97,569.34,570.79,18157.0
2021-06-22 12:10:00,570.95,571.63,570.81,571.63,11810.0,570.95,571.63,570.81,571.63,11810.0
2021-06-22 12:15:00,571.54,572.2,571.32,571.97,16376.0,571.54,572.2,571.32,571.97,16376.0
2021-06-22 12:20:00,571.99,573.0,571.98,572.96,15685.0,571.99,573.0,571.98,572.96,15685.0
2021-06-22 12:25:00,573.0,573.4,573.0,573.17,11518.0,573.0,573.4,573.0,573.17,11518.0
2021-06-22 12:30:00,573.07,573.22,572.45,573.13,15283.0,573.07,573.22,572.45,573.13,15283.0
2021-06-22 12:35:00,573.12,573.61,573.06,573.58,13777.0,573.12,573.61,573.06,573.58,13777.0
2021-06-22 12:40:00,573.55,573.68,573.29,573.42,9229.0,573.55,573.68,573.29,573.42,9229.0
2021-06-22 12:45:00,573.56,574.1,573.19,573.35,17588.0,573.56,574.1,573.19,573.35,17588.0
2021-06-22 12:50:00,573.21,573.31,572.01,572.14,19767.0,573.21,573.31,572.01,572.14,19767.0
2021-06-22 12:55:00,572.03,572.19,571.14,571.59,36813.0,572.03,572.19,571.14,571.59,36813.0
2021-06-22 13:00:00,571.57,572.07,571.56,571.63,10001.0,571.57,572.07,571.56,571.63,10001.0
2021-06-22 13:05:00,571.63,572.09,571.53,571.9,13575.0,571.63,572.09,571.53,571.9,13575.0
2021-06-22 13:10:00,572.0,572.47,571.6,571.61,4711.0,572.0,572.47,571.6,571.61,4711.0
2021-06-22 13:15:00,571.52,571.52,570.75,571.4,5405.0,571.52,571.52,570.75,571.4,5405.0
2021-06-22 13:20:00,571.38,572.01,571.1,571.86,12445.0,571.38,572.01,571.1,571.86,12445.0
2021-06-22 13:25:00,571.87,572.28,571.75,571.85,5183.0,571.87,572.28,571.75,571.85,5183.0
2021-06-22 13:30:00,571.85,572.25,571.64,572.24,5598.0,571.85,572.25,571.64,572.24,5598.0
2021-06-22 13:35:00,572.17,572.45,572.15,572.27,2784.0,572.17,572.45,572.15,572.27,2784.0
2021-06-22 13:40:00,572.15,572.15,571.59,571.77,4670.0,572.15,572.15,571.59,571.77,4670.0
2021-06-22 13:45:00,571.89,572.02,571.59,571.59,6193.0,571.89,572.02,571.59,571.59,6193.0
2021-06-22 13:50:00,571.7,572.39,571.7,572.25,4290.0,571.7,572.39,571.7,572.25,4290.0
2021-06-22 13:55:00,572.11,572.25,571.81,571.89,6893.0,572.11,572.25,571.81,571.89,6893.0
2021-06-22 14:00:00,571.94,572.11,571.73,572.0,8378.0,571.94,572.11,571.73,572.0,8378.0
2021-06-22 14:05:00,571.82,571.98,571.5,571.73,9794.0,571.82,571.98,571.5,571.73,9794.0
2021-06-22 14:10:00,571.75,571.89,571.45,571.63,12503.0,571.75,571.89,571.45,571.63,12503.0
2021-06-22 14:15:00,571.62,571.75,571.22,571.23,5746.0,571.62,571.75,571.22,571.23,5746.0
2021-06-22 14:20:00,571.2,571.22,570.82,571.17,15038.0,571.2,571.22,570.82,571.17,15038.0
2021-06-22 14:25:00,571.07,571.22,570.74,570.93,7745.0,571.07,571.22,570.74,570.93,7745.0
2021-06-22 14:30:00,570.95,571.2,570.74,571.2,4055.0,570.95,571.2,570.74,571.2,4055.0
2021-06-22 14:35:00,571.1,571.96,571.07,571.96,11075.0,571.1,571.96,571.07,571.96,11075.0
2021-06-22 14:40:00,571.96,572.42,571.87,572.36,7392.0,571.96,572.42,571.87,572.36,7392.0
2021-06-22 14:45:00,572.21,572.38,571.56,571.69,4504.0,572.21,572.38,571.56,571.69,4504.0
2021-06-22 14:50:00,571.82,572.29,571.76,572.19,5932.0,571.82,572.29,571.76,572.19,5932.0
2021-06-22 14:55:00,572.22,572.77,572.21,572.61,6458.0,572.22,572.77,572.21,572.61,6458.0
2021-06-22 15:00:00,572.58,573.51,572.5,573.27,29072.0,572.58,573.51,572.5,573.27,29072.0
2021-06-22 15:05:00,573.39,574.47,573.38,574.47,15633.0,573.39,574.47,573.38,574.47,15633.0
2021-06-22 15:10:00,574.41,574.98,574.41,574.79,14935.0,574.41,574.98,574.41,574.79,14935.0
2021-06-22 15:15:00,574.79,575.76,574.78,575.34,27577.0,574.79,575.76,574.78,575.34,27577.0
2021-06-22 15:20:00,575.34,576.05,575.33,576.05,16263.0,575.34,576.05,575.33,576.05,16263.0
2021-06-22 15:25:00,576.07,576.31,575.65,576.03,17768.0,576.07,576.31,575.65,576.03,17768.0
2021-06-22 15:30:00,576.01,576.27,575.41,575.48,14698.0,576.01,576.27,575.41,575.48,14698.0
2021-06-22 15:35:00,575.56,575.58,574.91,574.98,14084.0,575.56,575.58,574.91,574.98,14084.0
2021-06-22 15:40:00,575.08,575.39,574.98,575.19,17694.0,575.08,575.39,574.98,575.19,17694.0
2021-06-22 15:45:00,575.27,575.7,575.05,575.3,18827.0,575.27,575.7,575.05,575.3,18827.0
2021-06-22 15:50:00,575.36,575.85,575.02,575.82,37550.0,575.36,575.85,575.02,575.82,37550.0
2021-06-22 15:55:00,575.76,575.88,575.01,575.84,96852.0,575.76,575.88,575.01,575.84,96852.0
2021-06-23 09:30:00,577.09,578.95,576.22,578.95,75303.0,577.09,578.95,576.22,578.95,75303.0
2021-06-23 09:35:00,578.76,579.01,577.32,577.32,13909.0,578.76,579.01,577.32,577.32,13909.0
2021-06-23 09:40:00,577.6,577.94,575.67,576.59,47011.0,577.6,577.94,575.67,576.59,47011.0
2021-06-23 09:45:00,576.42,576.78,575.69,576.35,21633.0,576.42,576.78,575.69,576.35,21633.0
2021-06-23 09:50:00,576.34,577.63,576.09,576.51,8099.0,576.34,577.63,576.09,576.51,8099.0
2021-06-23 09:55:00,577.05,579.48,577.05,579.29,12929.0,577.05,579.48,577.05,579.29,12929.0
2021-06-23 10:00:00,579.29,579.8,577.32,577.81,13629.0,579.29,579.8,577.32,577.81,13629.0
2021-06-23 10:05:00,577.46,577.88,576.89,576.99,9787.0,577.46,577.88,576.89,576.99,9787.0
2021-06-23 10:10:00,576.76,577.84,576.37,577.63,11244.0,576.76,577.84,576.37,577.63,11244.0
2021-06-23 10:15:00,577.77,578.06,577.36,577.82,3617.0,577.77,578.06,577.36,577.82,3617.0
2021-06-23 10:20:00,577.63,577.77,576.5,576.78,4949.0,577.63,577.77,576.5,576.78,4949.0
2021-06-23 10:25:00,577.25,577.54,576.74,577.42,8422.0,577.25,577.54,576.74,577.42,8422.0
2021-06-23 10:30:00,577.27,577.27,576.37,576.64,11454.0,577.27,577.27,576.37,576.64,11454.0
2021-06-23 10:35:00,576.77,576.77,575.25,575.92,21595.0,576.77,576.77,575.25,575.92,21595.0
2021-06-23 10:40:00,576.11,576.32,574.87,575.0,26800.0,576.11,576.32,574.87,575.0,26800.0
2021-06-23 10:45:00,574.85,574.97,573.54,573.97,10135.0,574.85,574.97,573.54,573.97,10135.0
2021-06-23 10:50:00,574.31,574.53,573.78,573.78,3495.0,574.31,574.53,573.78,573.78,3495.0
2021-06-23 10:55:00,573.52,573.52,572.32,572.68,13524.0,573.52,573.52,572.32,572.68,13524.0
2021-06-23 11:00:00,573.2,573.44,571.16,571.32,11806.0,573.2,573.44,571.16,571.32,11806.0
2021-06-23 11:05:00,571.69,572.87,571.34,572.62,6269.0,571.69,572.87,571.34,572.62,6269.0
2021-06-23 11:10:00,572.41,573.1,572.04,572.93,8869.0,572.41,573.1,572.04,572.93,8869.0
2021-06-23 11:15:00,573.06,573.22,572.72,572.93,3129.0,573.06,573.22,572.72,572.93,3129.0
2021-06-23 11:20:00,573.08,573.35,572.92,572.99,5174.0,573.08,573.35,572.92,572.99,5174.0
2021-06-23 11:25:00,572.98,573.29,572.39,573.04,8039.0,572.98,573.29,572.39,573.04,8039.0
2021-06-23 11:30:00,573.23,573.45,572.26,572.44,5142.0,573.23,573.45,572.26,572.44,5142.0
2021-06-23 11:35:00,572.45,573.65,572.36,573.62,4201.0,572.45,573.65,572.36,573.62,4201.0
2021-06-23 11:40:00,573.49,574.12,573.42,573.81,6723.0,573.49,574.12,573.42,573.81,6723.0
2021-06-23 11:45:00,573.86,574.0,573.59,573.79,5817.0,573.86,574.0,573.59,573.79,5817.0
2021-06-23 11:50:00,573.85,574.56,573.71,574.34,5265.0,573.85,574.56,573.71,574.34,5265.0
2021-06-23 11:55:00,574.32,574.35,573.86,574.06,6448.0,574.32,574.35,573.86,574.06,6448.0
2021-06-23 12:00:00,574.01,574.01,573.29,573.29,6651.0,574.01,574.01,573.29,573.29,6651.0
2021-06-23 12:05:00,573.31,574.13,573.19,574.13,4701.0,573.31,574.13,573.19,574.13,4701.0
2021-06-23 12:10:00,574.06,574.07,572.93,572.98,5046.0,574.06,574.07,572.93,572.98,5046.0
2021-06-23 12:15:00,572.74,573.26,572.71,572.83,4186.0,572.74,573.26,572.71,572.83,4186.0
2021-06-23 12:20:00,573.05,573.05,572.45,572.45,2353.0,573.05,573.05,572.45,572.45,2353.0
2021-06-23 12:25:00,572.5,572.77,572.38,572.55,1905.0,572.5,572.77,572.38,572.55,1905.0
2021-06-23 12:30:00,572.42,572.53,572.11,572.2,4725.0,572.42,572.53,572.11,572.2,4725.0
2021-06-23 12:35:00,572.21,572.21,570.7,570.88,11813.0,572.21,572.21,570.7,570.88,11813.0
2021-06-23 12:40:00,570.88,572.09,570.88,572.01,6629.0,570.88,572.09,570.88,572.01,6629.0
2021-06-23 12:45:00,572.01,572.56,571.83,572.37,4933.0,572.01,572.56,571.83,572.37,4933.0
2021-06-23 12:50:00,572.35,572.62,572.13,572.45,8695.0,572.35,572.62,572.13,572.45,8695.0
2021-06-23 12:55:00,572.44,572.44,572.0,572.0,2323.0,572.44,572.44,572.0,572.0,2323.0
2021-06-23 13:00:00,572.12,572.22,571.5,572.18,8479.0,572.12,572.22,571.5,572.18,8479.0
2021-06-23 13:05:00,572.07,572.2,571.52,571.67,5092.0,572.07,572.2,571.52,571.67,5092.0
2021-06-23 13:10:00,571.7,572.05,571.65,571.89,3919.0,571.7,572.05,571.65,571.89,3919.0
2021-06-23 13:15:00,572.04,572.07,571.68,571.68,7535.0,572.04,572.07,571.68,571.68,7535.0
2021-06-23 13:20:00,571.73,572.52,571.65,572.41,7497.0,571.73,572.52,571.65,572.41,7497.0
2021-06-23 13:25:00,572.4,572.54,572.29,572.39,2956.0,572.4,572.54,572.29,572.39,2956.0
2021-06-23 13:30:00,572.32,572.76,572.29,572.75,5987.0,572.32,572.76,572.29,572.75,5987.0
2021-06-23 13:35:00,572.77,573.0,572.36,572.38,4650.0,572.77,573.0,572.36,572.38,4650.0
2021-06-23 13:40:00,572.48,572.61,572.15,572.31,3375.0,572.48,572.61,572.15,572.31,3375.0
2021-06-23 13:45:00,572.31,572.6,571.79,571.86,4609.0,572.31,572.6,571.79,571.86,4609.0
2021-06-23 13:50:00,571.83,572.11,571.79,571.98,3612.0,571.83,572.11,571.79,571.98,3612.0
2021-06-23 13:55:00,572.18,572.42,572.04,572.39,1866.0,572.18,572.42,572.04,572.39,1866.0
2021-06-23 14:00:00,572.39,572.4,571.79,571.89,3237.0,572.39,572.4,571.79,571.89,3237.0
2021-06-23 14:05:00,571.79,572.45,571.79,572.27,4985.0,571.79,572.45,571.79,572.27,4985.0
2021-06-23 14:10:00,572.22,572.34,572.05,572.13,2675.0,572.22,572.34,572.05,572.13,2675.0
2021-06-23 14:15:00,571.89,572.02,571.32,572.02,4639.0,571.89,572.02,571.32,572.02,4639.0
2021-06-23 14:20:00,572.01,572.01,571.54,571.54,4781.0,572.01,572.01,571.54,571.54,4781.0
2021-06-23 14:25:00,571.66,572.05,571.6,571.9,4152.0,571.66,572.05,571.6,571.9,4152.0
2021-06-23 14:30:00,571.87,572.39,571.78,572.21,5748.0,571.87,572.39,571.78,572.21,5748.0
2021-06-23 14:35:00,572.17,572.66,572.17,572.63,3115.0,572.17,572.66,572.17,572.63,3115.0
2021-06-23 14:40:00,572.76,572.86,572.58,572.79,3544.0,572.76,572.86,572.58,572.79,3544.0
2021-06-23 14:45:00,572.79,573.24,572.66,573.07,5373.0,572.79,573.24,572.66,573.07,5373.0
2021-06-23 14:50:00,573.14,573.3,573.01,573.23,2821.0,573.14,573.3,573.01,573.23,2821.0
2021-06-23 14:55:00,573.08,573.32,573.03,573.28,6248.0,573.08,573.32,573.03,573.28,6248.0
2021-06-23 15:00:00,573.32,573.56,573.03,573.19,11492.0,573.32,573.56,573.03,573.19,11492.0
2021-06-23 15:05:00,573.16,573.16,572.62,573.01,5225.0,573.16,573.16,572.62,573.01,5225.0
2021-06-23 15:10:00,573.12,573.66,573.09,573.35,5702.0,573.12,573.66,573.09,573.35,5702.0
2021-06-23 15:15:00,573.29,573.65,573.14,573.6,4125.0,573.29,573.65,573.14,573.6,4125.0
2021-06-23 15:20:00,573.6,573.9,573.45,573.86,5817.0,573.6,573.9,573.45,573.86,5817.0
2021-06-23 15:25:00,573.74,574.35,573.69,574.25,9830.0,573.74,574.35,573.69,574.25,9830.0
2021-06-23 15:30:00,574.42,574.62,574.1,574.15,9321.0,574.42,574.62,574.1,574.15,9321.0
2021-06-23 15:35:00,574.22,574.57,573.92,574.07,7374.0,574.22,574.57,573.92,574.07,7374.0
2021-06-23 15:40:00,574.0,574.0,573.51,573.84,4849.0,574.0,574.0,573.51,573.84,4849.0
2021-06-23 15:45:00,573.87,574.11,573.71,574.01,11800.0,573.87,574.11,573.71,574.01,11800.0
2021-06-23 15:50:00,573.91,574.34,573.54,573.83,29108.0,573.91,574.34,573.54,573.83,29108.0
2021-06-23 15:55:00,573.77,574.44,573.61,574.23,49315.0,573.77,574.44,573.61,574.23,49315.0
2021-06-24 09:30:00,575.9,578.51,575.0,576.61,80717.0,575.9,578.51,575.0,576.61,80717.0
2021-06-24 09:35:00,576.07,578.21,576.07,577.92,16402.0,576.07,578.21,576.07,577.92,16402.0
2021-06-24 09:40:00,577.84,577.95,576.46,576.77,18368.0,577.84,577.95,576.46,576.77,18368.0
2021-06-24 09:45:00,576.87,577.17,574.96,574.96,38638.0,576.87,577.17,574.96,574.96,38638.0
2021-06-24 09:50:00,575.08,576.56,575.02,575.88,7940.0,575.08,576.56,575.02,575.88,7940.0
2021-06-24 09:55:00,575.83,577.22,575.77,577.22,15109.0,575.83,577.22,575.77,577.22,15109.0
2021-06-24 10:00:00,577.24,578.04,576.93,578.04,5041.0,577.24,578.04,576.93,578.04,5041.0
2021-06-24 10:05:00,578.12,578.52,577.83,578.04,8973.0,578.12,578.52,577.83,578.04,8973.0
2021-06-24 10:10:00,577.94,578.14,577.4,577.69,7452.0,577.94,578.14,577.4,577.69,7452.0
2021-06-24 10:15:00,577.77,578.62,577.77,578.24,10262.0,577.77,578.62,577.77,578.24,10262.0
2021-06-24 10:20:00,578.16,578.51,577.78,577.88,7024.0,578.16,578.51,577.78,577.88,7024.0
2021-06-24 10:25:00,577.88,578.14,577.23,578.14,24512.0,577.88,578.14,577.23,578.14,24512.0
2021-06-24 10:30:00,578.11,578.74,577.81,578.64,7911.0,578.11,578.74,577.81,578.64,7911.0
2021-06-24 10:35:00,578.67,579.15,578.59,578.99,7703.0,578.67,579.15,578.59,578.99,7703.0
2021-06-24 10:40:00,578.99,578.99,578.55,578.63,10821.0,578.99,578.99,578.55,578.63,10821.0
2021-06-24 10:45:00,578.56,578.59,577.62,577.62,7843.0,578.56,578.59,577.62,577.62,7843.0
2021-06-24 10:50:00,577.67,578.09,577.55,577.86,8834.0,577.67,578.09,577.55,577.86,8834.0
2021-06-24 10:55:00,577.83,578.5,577.27,577.27,7289.0,577.83,578.5,577.27,577.27,7289.0
2021-06-24 11:00:00,577.23,577.42,576.87,577.26,13980.0,577.23,577.42,576.87,577.26,13980.0
2021-06-24 11:05:00,577.28,577.32,577.01,577.25,9823.0,577.28,577.32,577.01,577.25,9823.0
2021-06-24 11:10:00,577.11,577.19,576.67,576.77,4629.0,577.11,577.19,576.67,576.77,4629.0
2021-06-24 11:15:00,576.6,577.04,576.6,576.72,4211.0,576.6,577.04,576.6,576.72,4211.0
2021-06-24 11:20:00,576.77,576.79,576.03,576.7,9073.0,576.77,576.79,576.03,576.7,9073.0
2021-06-24 11:25:00,576.64,577.33,576.52,577.0,9815.0,576.64,577.33,576.52,577.0,9815.0
2021-06-24 11:30:00,576.99,577.06,576.66,576.76,5053.0,576.99,577.06,576.66,576.76,5053.0
2021-06-24 11:35:00,576.74,577.23,576.48,576.48,7165.0,576.74,577.23,576.48,576.48,7165.0
2021-06-24 11:40:00,576.55,576.97,576.44,576.83,6281.0,576.55,576.97,576.44,576.83,6281.0
2021-06-24 11:45:00,576.84,577.36,576.73,577.35,5569.0,576.84,577.36,576.73,577.35,5569.0
2021-06-24 11:50:00,577.31,577.69,577.16,577.17,11389.0,577.31,577.69,577.16,577.17,11389.0
2021-06-24 11:55:00,577.23,577.9,577.2,577.8,5360.0,577.23,577.9,577.2,577.8,5360.0
2021-06-24 12:00:00,577.96,578.16,577.92,578.15,3536.0,577.96,578.16,577.92,578.15,3536.0
2021-06-24 12:05:00,578.29,578.74,578.29,578.74,4042.0,578.29,578.74,578.29,578.74,4042.0
2021-06-24 12:10:00,578.73,579.98,578.62,579.71,19342.0,578.73,579.98,578.62,579.71,19342.0
2021-06-24 12:15:00,579.86,580.14,579.65,580.02,12355.0,579.86,580.14,579.65,580.02,12355.0
2021-06-24 12:20:00,580.01,580.49,580.01,580.1,9135.0,580.01,580.49,580.01,580.1,9135.0
2021-06-24 12:25:00,580.03,580.03,579.55,579.61,4097.0,580.03,580.03,579.55,579.61,4097.0
2021-06-24 12:30:00,579.54,579.78,579.37,579.39,4535.0,579.54,579.78,579.37,579.39,4535.0
2021-06-24 12:35:00,579.37,580.97,579.3,579.92,35049.0,579.37,580.97,579.3,579.92,35049.0
2021-06-24 12:40:00,579.91,580.29,579.8,579.96,5881.0,579.91,580.29,579.8,579.96,5881.0
2021-06-24 12:45:00,580.01,580.38,578.83,578.83,15124.0,580.01,580.38,578.83,578.83,15124.0
2021-06-24 12:50:00,578.84,579.0,578.17,578.31,7274.0,578.84,579.0,578.17,578.31,7274.0
2021-06-24 12:55:00,578.34,578.4,577.74,578.2,10006.0,578.34,578.4,577.74,578.2,10006.0
2021-06-24 13:00:00,578.16,579.0,578.15,578.96,7475.0,578.16,579.0,578.15,578.96,7475.0
2021-06-24 13:05:00,578.98,578.98,577.65,577.71,4223.0,578.98,578.98,577.65,577.71,4223.0
2021-06-24 13:10:00,577.63,577.66,577.16,577.55,5105.0,577.63,577.66,577.16,577.55,5105.0
2021-06-24 13:15:00,577.59,578.05,576.91,576.91,7010.0,577.59,578.05,576.91,576.91,7010.0
2021-06-24 13:20:00,576.49,577.65,576.45,577.64,8135.0,576.49,577.65,576.45,577.64,8135.0
2021-06-24 13:25:00,577.65,578.18,577.04,577.96,10351.0,577.65,578.18,577.04,577.96,10351.0
2021-06-24 13:30:00,577.72,577.72,577.21,577.23,4125.0,577.72,577.72,577.21,577.23,4125.0
2021-06-24 13:35:00,577.32,577.32,576.93,577.23,5419.0,577.32,577.32,576.93,577.23,5419.0
2021-06-24 13:40:00,576.93,577.12,576.51,576.6,6856.0,576.93,577.12,576.51,576.6,6856.0
2021-06-24 13:45:00,576.71,576.92,576.44,576.51,5141.0,576.71,576.92,576.44,576.51,5141.0
2021-06-24 13:50:00,576.6,577.0,576.1,576.82,5353.0,576.6,577.0,576.1,576.82,5353.0
2021-06-24 13:55:00,576.76,576.8,576.41,576.67,6286.0,576.76,576.8,576.41,576.67,6286.0
2021-06-24 14:00:00,576.79,577.09,576.48,576.78,4869.0,576.79,577.09,576.48,576.78,4869.0
2021-06-24 14:05:00,576.77,576.97,576.4,576.82,3495.0,576.77,576.97,576.4,576.82,3495.0
2021-06-24 14:10:00,576.91,577.21,576.26,576.73,12093.0,576.91,577.21,576.26,576.73,12093.0
2021-06-24 14:15:00,576.85,576.86,576.12,576.82,10293.0,576.85,576.86,576.12,576.82,10293.0
2021-06-24 14:20:00,576.79,577.04,576.66,577.0,1915.0,576.79,577.04,576.66,577.0,1915.0
2021-06-24 14:25:00,577.01,577.26,576.92,577.26,2908.0,577.01,577.26,576.92,577.26,2908.0
2021-06-24 14:30:00,576.93,577.34,576.71,577.34,3518.0,576.93,577.34,576.71,577.34,3518.0
2021-06-24 14:35:00,577.23,577.31,577.06,577.07,3450.0,577.23,577.31,577.06,577.07,3450.0
2021-06-24 14:40:00,577.17,577.4,577.13,577.3,1926.0,577.17,577.4,577.13,577.3,1926.0
2021-06-24 14:45:00,577.22,577.41,576.85,577.08,4294.0,577.22,577.41,576.85,577.08,4294.0
2021-06-24 14:50:00,577.22,577.52,577.11,577.52,2245.0,577.22,577.52,577.11,577.52,2245.0
2021-06-24 14:55:00,577.27,577.43,577.09,577.19,3477.0,577.27,577.43,577.09,577.19,3477.0
2021-06-24 15:00:00,577.34,577.52,577.01,577.02,2250.0,577.34,577.52,577.01,577.02,2250.0
2021-06-24 15:05:00,577.14,577.46,577.07,577.29,2751.0,577.14,577.46,577.07,577.29,2751.0
2021-06-24 15:10:00,577.34,577.65,577.33,577.5,3982.0,577.34,577.65,577.33,577.5,3982.0
2021-06-24 15:15:00,577.6,577.6,576.99,577.17,2555.0,577.6,577.6,576.99,577.17,2555.0
2021-06-24 15:20:00,577.04,577.39,576.89,577.31,4297.0,577.04,577.39,576.89,577.31,4297.0
2021-06-24 15:25:00,577.22,577.29,576.77,576.97,3268.0,577.22,577.29,576.77,576.97,3268.0
2021-06-24 15:30:00,577.03,577.15,576.56,576.56,6033.0,577.03,577.15,576.56,576.56,6033.0
2021-06-24 15:35:00,576.57,576.77,576.02,576.15,11321.0,576.57,576.77,576.02,576.15,11321.0
2021-06-24 15:40:00,576.15,577.06,575.91,577.02,7363.0,576.15,577.06,575.91,577.02,7363.0
2021-06-24 15:45:00,577.08,577.08,576.63,576.76,10573.0,577.08,577.08,576.63,576.76,10573.0
2021-06-24 15:50:00,576.24,577.74,576.24,577.42,35290.0,576.24,577.74,576.24,577.42,35290.0
2021-06-24 15:55:00,577.74,578.91,577.7,578.26,90829.0,577.74,578.91,577.7,578.26,90829.0
2021-06-25 09:30:00,578.57,582.0,578.57,581.11,50751.0,578.57,582.0,578.57,581.11,50751.0
2021-06-25 09:35:00,581.01,581.54,579.81,581.02,30824.0,581.01,581.54,579.81,581.02,30824.0
2021-06-25 09:40:00,581.23,581.4,579.9,581.09,9491.0,581.23,581.4,579.9,581.09,9491.0
2021-06-25 09:45:00,581.18,581.26,579.15,579.23,8960.0,581.18,581.26,579.15,579.23,8960.0
2021-06-25 09:50:00,579.4,579.43,578.43,579.43,6966.0,579.4,579.43,578.43,579.43,6966.0
2021-06-25 09:55:00,579.38,579.39,577.63,578.83,13722.0,579.38,579.39,577.63,578.83,13722.0
2021-06-25 10:00:00,578.51,578.73,577.73,578.73,8316.0,578.51,578.73,577.73,578.73,8316.0
2021-06-25 10:05:00,578.74,579.32,578.14,578.54,11229.0,578.74,579.32,578.14,578.54,11229.0
2021-06-25 10:10:00,578.68,578.92,577.05,578.35,13927.0,578.68,578.92,577.05,578.35,13927.0
2021-06-25 10:15:00,578.32,579.1,578.28,578.65,7122.0,578.32,579.1,578.28,578.65,7122.0
2021-06-25 10:20:00,578.66,579.2,578.0,578.29,7121.0,578.66,579.2,578.0,578.29,7121.0
2021-06-25 10:25:00,578.46,580.25,578.46,580.13,5742.0,578.46,580.25,578.46,580.13,5742.0
2021-06-25 10:30:00,580.1,581.37,579.99,581.28,18015.0,580.1,581.37,579.99,581.28,18015.0
2021-06-25 10:35:00,581.37,581.67,580.78,580.93,7982.0,581.37,581.67,580.78,580.93,7982.0
2021-06-25 10:40:00,580.81,581.72,580.52,581.58,9065.0,580.81,581.72,580.52,581.58,9065.0
2021-06-25 10:45:00,581.61,581.74,580.77,581.29,4500.0,581.61,581.74,580.77,581.29,4500.0
2021-06-25 10:50:00,580.96,581.08,580.66,580.76,7164.0,580.96,581.08,580.66,580.76,7164.0
2021-06-25 10:55:00,580.84,580.91,579.44,579.9,8281.0,580.84,580.91,579.44,579.9,8281.0
2021-06-25 11:00:00,579.98,580.0,579.63,579.97,3728.0,579.98,580.0,579.63,579.97,3728.0
2021-06-25 11:05:00,580.08,580.13,579.45,579.84,7840.0,580.08,580.13,579.45,579.84,7840.0
2021-06-25 11:10:00,580.21,580.68,579.88,580.67,4800.0,580.21,580.68,579.88,580.67,4800.0
2021-06-25 11:15:00,580.74,580.74,580.14,580.3,5155.0,580.74,580.74,580.14,580.3,5155.0
2021-06-25 11:20:00,580.38,581.0,580.25,580.3,3785.0,580.38,581.0,580.25,580.3,3785.0
2021-06-25 11:25:00,580.4,580.52,579.65,579.7,3878.0,580.4,580.52,579.65,579.7,3878.0
2021-06-25 11:30:00,579.93,580.77,579.79,580.45,6374.0,579.93,580.77,579.79,580.45,6374.0
2021-06-25 11:35:00,580.31,580.31,579.58,580.29,6169.0,580.31,580.31,579.58,580.29,6169.0
2021-06-25 11:40:00,580.28,580.55,580.01,580.15,4586.0,580.28,580.55,580.01,580.15,4586.0
2021-06-25 11:45:00,580.28,580.36,579.92,580.16,2900.0,580.28,580.36,579.92,580.16,2900.0
2021-06-25 11:50:00,580.13,580.42,580.03,580.38,3560.0,580.13,580.42,580.03,580.38,3560.0
2021-06-25 11:55:00,580.46,581.14,580.4,580.86,4100.0,580.46,581.14,580.4,580.86,4100.0
2021-06-25 12:00:00,580.89,580.98,580.31,580.71,7113.0,580.89,580.98,580.31,580.71,7113.0
2021-06-25 12:05:00,580.67,580.94,580.48,580.5,4226.0,580.67,580.94,580.48,580.5,4226.0
2021-06-25 12:10:00,580.45,580.49,580.07,580.3,9604.0,580.45,580.49,580.07,580.3,9604.0
2021-06-25 12:15:00,580.36,580.4,580.22,580.34,3428.0,580.36,580.4,580.22,580.34,3428.0
2021-06-25 12:20:00,580.35,580.43,579.71,580.15,15560.0,580.35,580.43,579.71,580.15,15560.0
2021-06-25 12:25:00,580.26,580.34,579.55,579.93,5424.0,580.26,580.34,579.55,579.93,5424.0
2021-06-25 12:30:00,579.79,580.18,579.79,580.01,8110.0,579.79,580.18,579.79,580.01,8110.0
2021-06-25 12:35:00,580.0,580.3,579.32,579.38,10783.0,580.0,580.3,579.32,579.38,10783.0
2021-06-25 12:40:00,579.09,579.95,579.08,579.88,15230.0,579.09,579.95,579.08,579.88,15230.0
2021-06-25 12:45:00,579.86,580.01,579.54,579.55,7394.0,579.86,580.01,579.54,579.55,7394.0
2021-06-25 12:50:00,579.61,579.99,579.49,579.75,11270.0,579.61,579.99,579.49,579.75,11270.0
2021-06-25 12:55:00,579.92,580.11,579.65,579.69,13495.0,579.92,580.11,579.65,579.69,13495.0
2021-06-25 13:00:00,579.77,580.0,579.65,579.97,4425.0,579.77,580.0,579.65,579.97,4425.0
2021-06-25 13:05:00,579.97,580.08,579.55,579.59,9766.0,579.97,580.08,579.55,579.59,9766.0
2021-06-25 13:10:00,579.73,579.74,579.21,579.4,7632.0,579.73,579.74,579.21,579.4,7632.0
2021-06-25 13:15:00,579.43,579.99,579.42,579.82,3401.0,579.43,579.99,579.42,579.82,3401.0
2021-06-25 13:20:00,579.84,580.0,579.73,579.78,3200.0,579.84,580.0,579.73,579.78,3200.0
2021-06-25 13:25:00,579.7,579.81,579.38,579.43,1687.0,579.7,579.81,579.38,579.43,1687.0
2021-06-25 13:30:00,579.34,579.34,578.67,578.99,5339.0,579.34,579.34,578.67,578.99,5339.0
2021-06-25 13:35:00,578.88,579.12,578.76,578.99,3509.0,578.88,579.12,578.76,578.99,3509.0
2021-06-25 13:40:00,578.75,579.13,578.75,579.08,7090.0,578.75,579.13,578.75,579.08,7090.0
2021-06-25 13:45:00,579.07,579.37,579.03,579.21,3650.0,579.07,579.37,579.03,579.21,3650.0
2021-06-25 13:50:00,579.2,579.39,579.19,579.32,6800.0,579.2,579.39,579.19,579.32,6800.0
2021-06-25 13:55:00,579.25,579.38,578.71,578.99,11480.0,579.25,579.38,578.71,578.99,11480.0
2021-06-25 14:00:00,578.93,578.93,578.43,578.6,8251.0,578.93,578.93,578.43,578.6,8251.0
2021-06-25 14:05:00,578.71,579.19,578.62,579.11,8579.0,578.71,579.19,578.62,579.11,8579.0
2021-06-25 14:10:00,579.07,579.16,578.7,579.07,8027.0,579.07,579.16,578.7,579.07,8027.0
2021-06-25 14:15:00,578.83,579.32,578.82,579.28,5162.0,578.83,579.32,578.82,579.28,5162.0
2021-06-25 14:20:00,579.42,579.5,578.8,578.81,7747.0,579.42,579.5,578.8,578.81,7747.0
2021-06-25 14:25:00,578.79,578.91,578.61,578.66,4794.0,578.79,578.91,578.61,578.66,4794.0
2021-06-25 14:30:00,578.69,578.82,578.45,578.61,6442.0,578.69,578.82,578.45,578.61,6442.0
2021-06-25 14:35:00,578.62,579.11,578.59,579.11,10924.0,578.62,579.11,578.59,579.11,10924.0
2021-06-25 14:40:00,578.96,579.31,578.95,579.03,4093.0,578.96,579.31,578.95,579.03,4093.0
2021-06-25 14:45:00,579.21,579.22,578.73,578.91,4676.0,579.21,579.22,578.73,578.91,4676.0
2021-06-25 14:50:00,579.0,579.2,578.71,578.77,10805.0,579.0,579.2,578.71,578.77,10805.0
2021-06-25 14:55:00,578.77,579.16,578.55,579.16,5307.0,578.77,579.16,578.55,579.16,5307.0
2021-06-25 15:00:00,579.06,579.26,578.79,579.02,6767.0,579.06,579.26,578.79,579.02,6767.0
2021-06-25 15:05:00,578.96,579.03,578.6,578.94,3863.0,578.96,579.03,578.6,578.94,3863.0
2021-06-25 15:10:00,578.88,579.16,578.61,578.98,5705.0,578.88,579.16,578.61,578.98,5705.0
2021-06-25 15:15:00,579.05,579.14,578.89,578.93,4196.0,579.05,579.14,578.89,578.93,4196.0
2021-06-25 15:20:00,579.01,579.01,578.54,578.92,4600.0,579.01,579.01,578.54,578.92,4600.0
2021-06-25 15:25:00,578.87,578.87,578.34,578.47,5486.0,578.87,578.87,578.34,578.47,5486.0
2021-06-25 15:30:00,578.58,578.63,578.19,578.19,10593.0,578.58,578.63,578.19,578.19,10593.0
2021-06-25 15:35:00,578.25,578.59,578.25,578.44,7191.0,578.25,578.59,578.25,578.44,7191.0
2021-06-25 15:40:00,578.37,578.52,578.12,578.18,6256.0,578.37,578.52,578.12,578.18,6256.0
2021-06-25 15:45:00,578.19,578.42,578.12,578.15,7961.0,578.19,578.42,578.12,578.15,7961.0
2021-06-25 15:50:00,578.25,581.04,578.25,580.31,48378.0,578.25,581.04,578.25,580.31,48378.0
2021-06-25 15:55:00,580.03,580.89,579.28,579.47,86722.0,580.03,580.89,579.28,579.47,86722.0
2021-06-28 09:30:00,582.75,586.76,581.0,585.31,64342.0,582.75,586.76,581.0,585.31,64342.0
2021-06-28 09:35:00,585.77,587.76,585.66,587.5,20856.0,585.77,587.76,585.66,587.5,20856.0
2021-06-28 09:40:00,587.83,588.0,585.92,587.4,26102.0,587.83,588.0,585.92,587.4,26102.0
2021-06-28 09:45:00,587.65,587.92,586.51,586.82,18638.0,587.65,587.92,586.51,586.82,18638.0
2021-06-28 09:50:00,586.77,587.01,586.0,587.0,8392.0,586.77,587.01,586.0,587.0,8392.0
2021-06-28 09:55:00,587.01,587.12,585.47,586.34,15501.0,587.01,587.12,585.47,586.34,15501.0
2021-06-28 10:00:00,586.61,587.3,586.11,586.17,11662.0,586.61,587.3,586.11,586.17,11662.0
2021-06-28 10:05:00,586.49,587.3,586.49,586.65,20450.0,586.49,587.3,586.49,586.65,20450.0
2021-06-28 10:10:00,586.86,587.3,586.73,586.77,23632.0,586.86,587.3,586.73,586.77,23632.0
2021-06-28 10:15:00,586.89,587.19,585.83,586.06,7853.0,586.89,587.19,585.83,586.06,7853.0
2021-06-28 10:20:00,586.3,586.39,585.77,586.01,11066.0,586.3,586.39,585.77,586.01,11066.0
2021-06-28 10:25:00,586.09,586.14,585.4,585.7,9950.0,586.09,586.14,585.4,585.7,9950.0
2021-06-28 10:30:00,585.86,586.16,585.45,585.7,7232.0,585.86,586.16,585.45,585.7,7232.0
2021-06-28 10:35:00,585.82,586.6,585.58,586.52,5764.0,585.82,586.6,585.58,586.52,5764.0
2021-06-28 10:40:00,586.61,586.74,585.03,585.43,5582.0,586.61,586.74,585.03,585.43,5582.0
2021-06-28 10:45:00,585.53,586.06,585.37,585.45,6079.0,585.53,586.06,585.37,585.45,6079.0
2021-06-28 10:50:00,585.42,586.3,585.21,586.05,7082.0,585.42,586.3,585.21,586.05,7082.0
2021-06-28 10:55:00,585.96,585.98,585.18,585.55,5704.0,585.96,585.98,585.18,585.55,5704.0
2021-06-28 11:00:00,585.56,586.6,585.55,586.05,7685.0,585.56,586.6,585.55,586.05,7685.0
2021-06-28 11:05:00,586.06,586.24,585.68,586.15,25254.0,586.06,586.24,585.68,586.15,25254.0
2021-06-28 11:10:00,586.15,587.15,585.82,586.78,14367.0,586.15,587.15,585.82,586.78,14367.0
2021-06-28 11:15:00,586.81,587.19,586.71,586.94,5793.0,586.81,587.19,586.71,586.94,5793.0
2021-06-28 11:20:00,586.78,586.78,586.0,586.33,6311.0,586.78,586.78,586.0,586.33,6311.0
2021-06-28 11:25:00,586.17,586.95,585.8,586.59,7054.0,586.17,586.95,585.8,586.59,7054.0
2021-06-28 11:30:00,586.52,586.62,585.65,586.08,7570.0,586.52,586.62,585.65,586.08,7570.0
2021-06-28 11:35:00,586.42,587.02,586.22,587.0,7708.0,586.42,587.02,586.22,587.0,7708.0
2021-06-28 11:40:00,587.1,587.36,586.94,587.04,13356.0,587.1,587.36,586.94,587.04,13356.0
2021-06-28 11:45:00,587.02,587.46,586.9,587.16,11529.0,587.02,587.46,586.9,587.16,11529.0
2021-06-28 11:50:00,587.23,587.52,587.14,587.4,3200.0,587.23,587.52,587.14,587.4,3200.0
2021-06-28 11:55:00,587.58,587.59,587.24,587.33,7636.0,587.58,587.59,587.24,587.33,7636.0
2021-06-28 12:00:00,587.31,587.54,587.09,587.36,4301.0,587.31,587.54,587.09,587.36,4301.0
2021-06-28 12:05:00,587.24,587.67,587.24,587.51,7735.0,587.24,587.67,587.24,587.51,7735.0
2021-06-28 12:10:00,587.39,587.69,586.95,586.95,3200.0,587.39,587.69,586.95,586.95,3200.0
2021-06-28 12:15:00,587.06,587.16,586.2,586.83,4108.0,587.06,587.16,586.2,586.83,4108.0
2021-06-28 12:20:00,586.84,587.48,586.5,587.05,4109.0,586.84,587.48,586.5,587.05,4109.0
2021-06-28 12:25:00,587.15,587.52,587.03,587.16,3805.0,587.15,587.52,587.03,587.16,3805.0
2021-06-28 12:30:00,587.38,587.52,587.12,587.52,8282.0,587.38,587.52,587.12,587.52,8282.0
2021-06-28 12:35:00,587.4,587.78,587.16,587.16,3566.0,587.4,587.78,587.16,587.16,3566.0
2021-06-28 12:40:00,587.2,587.46,587.09,587.12,1400.0,587.2,587.46,587.09,587.12,1400.0
2021-06-28 12:45:00,587.01,587.02,586.17,586.47,3956.0,587.01,587.02,586.17,586.47,3956.0
2021-06-28 12:50:00,586.54,586.64,586.33,586.52,5277.0,586.54,586.64,586.33,586.52,5277.0
2021-06-28 12:55:00,586.52,586.61,586.18,586.38,5203.0,586.52,586.61,586.18,586.38,5203.0
2021-06-28 13:00:00,586.27,586.61,586.18,586.43,5431.0,586.27,586.61,586.18,586.43,5431.0
2021-06-28 13:05:00,586.39,586.54,586.0,586.17,4240.0,586.39,586.54,586.0,586.17,4240.0
2021-06-28 13:10:00,586.34,586.52,586.16,586.36,3026.0,586.34,586.52,586.16,586.36,3026.0
2021-06-28 13:15:00,586.18,586.52,586.16,586.29,3064.0,586.18,586.52,586.16,586.29,3064.0
2021-06-28 13:20:00,586.36,586.88,586.33,586.75,3032.0,586.36,586.88,586.33,586.75,3032.0
2021-06-28 13:25:00,586.8,586.99,586.31,586.32,2535.0,586.8,586.99,586.31,586.32,2535.0
2021-06-28 13:30:00,586.24,586.99,586.23,586.99,3824.0,586.24,586.99,586.23,586.99,3824.0
2021-06-28 13:35:00,586.79,587.26,586.69,587.09,2094.0,586.79,587.26,586.69,587.09,2094.0
2021-06-28 13:40:00,587.21,587.58,587.0,587.39,6698.0,587.21,587.58,587.0,587.39,6698.0
2021-06-28 13:45:00,587.45,587.87,587.35,587.35,3900.0,587.45,587.87,587.35,587.35,3900.0
2021-06-28 13:50:00,587.35,587.52,587.06,587.21,5209.0,587.35,587.52,587.06,587.21,5209.0
2021-06-28 13:55:00,587.06,587.33,587.06,587.19,2200.0,587.06,587.33,587.06,587.19,2200.0
2021-06-28 14:00:00,587.11,587.74,586.82,587.57,9514.0,587.11,587.74,586.82,587.57,9514.0
2021-06-28 14:05:00,587.62,588.5,587.4,588.26,16776.0,587.62,588.5,587.4,588.26,16776.0
2021-06-28 14:10:00,588.29,588.43,587.95,588.14,7594.0,588.29,588.43,587.95,588.14,7594.0
2021-06-28 14:15:00,588.16,588.54,587.76,587.76,6870.0,588.16,588.54,587.76,587.76,6870.0
2021-06-28 14:20:00,587.63,587.63,586.86,587.19,6979.0,587.63,587.63,586.86,587.19,6979.0
2021-06-28 14:25:00,587.07,587.37,586.73,587.37,3190.0,587.07,587.37,586.73,587.37,3190.0
2021-06-28 14:30:00,587.63,588.13,587.44,587.65,5000.0,587.63,588.13,587.44,587.65,5000.0
2021-06-28 14:35:00,587.63,588.35,587.63,588.35,3560.0,587.63,588.35,587.63,588.35,3560.0
2021-06-28 14:40:00,588.37,588.43,587.96,588.03,3400.0,588.37,588.43,587.96,588.03,3400.0
2021-06-28 14:45:00,588.21,588.32,587.99,588.32,3091.0,588.21,588.32,587.99,588.32,3091.0
2021-06-28 14:50:00,588.28,589.0,588.28,588.36,7410.0,588.28,589.0,588.28,588.36,7410.0
2021-06-28 14:55:00,588.23,589.0,588.06,589.0,6793.0,588.23,589.0,588.06,589.0,6793.0
2021-06-28 15:00:00,588.76,588.79,588.41,588.51,3581.0,588.76,588.79,588.41,588.51,3581.0
2021-06-28 15:05:00,588.62,588.88,587.89,588.06,7565.0,588.62,588.88,587.89,588.06,7565.0
2021-06-28 15:10:00,588.09,588.2,587.62,588.06,4579.0,588.09,588.2,587.62,588.06,4579.0
2021-06-28 15:15:00,588.18,588.25,587.81,588.25,5838.0,588.18,588.25,587.81,588.25,5838.0
2021-06-28 15:20:00,588.33,588.35,588.14,588.22,6521.0,588.33,588.35,588.14,588.22,6521.0
2021-06-28 15:25:00,588.15,588.55,588.03,588.22,6601.0,588.15,588.55,588.03,588.22,6601.0
2021-06-28 15:30:00,588.28,588.45,588.14,588.28,5752.0,588.28,588.45,588.14,588.28,5752.0
2021-06-28 15:35:00,588.33,588.38,587.85,588.22,10108.0,588.33,588.38,587.85,588.22,10108.0
2021-06-28 15:40:00,588.16,588.6,588.02,588.25,17042.0,588.16,588.6,588.02,588.25,17042.0
2021-06-28 15:45:00,588.16,588.43,587.77,587.8,14742.0,588.16,588.43,587.77,587.8,14742.0
2021-06-28 15:50:00,588.0,589.24,587.93,589.14,45098.0,588.0,589.24,587.93,589.14,45098.0
2021-06-28 15:55:00,589.06,589.41,588.6,588.6,52666.0,589.06,589.41,588.6,588.6,52666.0
2021-06-29 09:30:00,586.9,588.0,583.9,587.52,62239.0,586.9,588.0,583.9,587.52,62239.0
2021-06-29 09:35:00,587.96,588.56,586.19,587.56,11602.0,587.96,588.56,586.19,587.56,11602.0
2021-06-29 09:40:00,587.5,589.63,587.47,589.22,13545.0,587.5,589.63,587.47,589.22,13545.0
2021-06-29 09:45:00,589.38,590.66,589.2,590.24,10214.0,589.38,590.66,589.2,590.24,10214.0
2021-06-29 09:50:00,590.25,590.52,589.58,589.96,8092.0,590.25,590.52,589.58,589.96,8092.0
2021-06-29 09:55:00,589.92,590.1,588.74,588.92,12757.0,589.92,590.1,588.74,588.92,12757.0
2021-06-29 10:00:00,588.8,589.91,588.53,588.53,6575.0,588.8,589.91,588.53,588.53,6575.0
2021-06-29 10:05:00,588.24,588.57,587.77,588.47,8552.0,588.24,588.57,587.77,588.47,8552.0
2021-06-29 10:10:00,588.49,589.25,588.18,588.34,5417.0,588.49,589.25,588.18,588.34,5417.0
2021-06-29 10:15:00,588.5,588.62,587.93,588.62,3087.0,588.5,588.62,587.93,588.62,3087.0
2021-06-29 10:20:00,588.33,588.84,588.23,588.23,1212.0,588.33,588.84,588.23,588.23,1212.0
2021-06-29 10:25:00,588.35,588.35,587.35,587.74,4291.0,588.35,588.35,587.35,587.74,4291.0
2021-06-29 10:30:00,587.9,587.92,587.05,587.64,4358.0,587.9,587.92,587.05,587.64,4358.0
2021-06-29 10:35:00,587.81,588.51,587.5,588.01,3013.0,587.81,588.51,587.5,588.01,3013.0
2021-06-29 10:40:00,588.12,588.47,588.11,588.31,3392.0,588.12,588.47,588.11,588.31,3392.0
2021-06-29 10:45:00,588.07,589.71,588.07,589.35,3826.0,588.07,589.71,588.07,589.35,3826.0
2021-06-29 10:50:00,589.42,589.83,589.29,589.29,2197.0,589.42,589.83,589.29,589.29,2197.0
2021-06-29 10:55:00,589.27,589.35,588.33,588.54,6988.0,589.27,589.35,588.33,588.54,6988.0
2021-06-29 11:00:00,588.08,588.92,587.63,587.63,4542.0,588.08,588.92,587.63,587.63,4542.0
2021-06-29 11:05:00,587.75,587.99,587.0,587.83,7144.0,587.75,587.99,587.0,587.83,7144.0
2021-06-29 11:10:00,587.71,588.05,587.45,587.68,1980.0,587.71,588.05,587.45,587.68,1980.0
2021-06-29 11:15:00,587.94,588.01,586.8,586.8,3684.0,587.94,588.01,586.8,586.8,3684.0
2021-06-29 11:20:00,587.04,587.19,586.58,587.19,4503.0,587.04,587.19,586.58,587.19,4503.0
2021-06-29 11:25:00,587.06,587.45,586.98,587.3,3262.0,587.06,587.45,586.98,587.3,3262.0
2021-06-29 11:30:00,587.34,587.37,586.81,587.3,2743.0,587.34,587.37,586.81,587.3,2743.0
2021-06-29 11:35:00,587.6,587.72,587.13,587.41,3975.0,587.6,587.72,587.13,587.41,3975.0
2021-06-29 11:40:00,587.56,587.6,586.99,587.52,3309.0,587.56,587.6,586.99,587.52,3309.0
2021-06-29 11:45:00,587.57,587.57,586.97,586.97,6691.0,587.57,587.57,586.97,586.97,6691.0
2021-06-29 11:50:00,586.76,586.97,586.5,586.63,7840.0,586.76,586.97,586.5,586.63,7840.0
2021-06-29 11:55:00,586.66,587.15,586.47,587.15,4517.0,586.66,587.15,586.47,587.15,4517.0
2021-06-29 12:00:00,586.9,586.91,586.37,586.71,3016.0,586.9,586.91,586.37,586.71,3016.0
2021-06-29 12:05:00,586.66,586.76,586.29,586.75,2448.0,586.66,586.76,586.29,586.75,2448.0
2021-06-29 12:10:00,586.83,587.56,586.83,587.35,2534.0,586.83,587.56,586.83,587.35,2534.0
2021-06-29 12:15:00,587.67,587.9,587.49,587.9,1020.0,587.67,587.9,587.49,587.9,1020.0
2021-06-29 12:20:00,587.83,588.25,587.67,588.24,3591.0,587.83,588.25,587.67,588.24,3591.0
2021-06-29 12:25:00,588.29,589.0,588.09,588.97,1368.0,588.29,589.0,588.09,588.97,1368.0
2021-06-29 12:30:00,588.93,589.16,588.65,588.77,6893.0,588.93,589.16,588.65,588.77,6893.0
2021-06-29 12:35:00,588.93,589.12,588.63,588.63,2203.0,588.93,589.12,588.63,588.63,2203.0
2021-06-29 12:40:00,588.77,589.28,588.67,588.99,2000.0,588.77,589.28,588.67,588.99,2000.0
2021-06-29 12:45:00,589.32,589.35,588.96,588.97,2593.0,589.32,589.35,588.96,588.97,2593.0
2021-06-29 12:50:00,589.23,590.48,589.23,590.48,4935.0,589.23,590.48,589.23,590.48,4935.0
2021-06-29 12:55:00,590.48,590.68,590.26,590.55,8891.0,590.48,590.68,590.26,590.55,8891.0
2021-06-29 13:00:00,590.26,590.63,590.08,590.08,5943.0,590.26,590.63,590.08,590.08,5943.0
2021-06-29 13:05:00,589.86,590.29,589.86,590.29,2125.0,589.86,590.29,589.86,590.29,2125.0
2021-06-29 13:10:00,590.29,590.58,590.21,590.28,1198.0,590.29,590.58,590.21,590.28,1198.0
2021-06-29 13:15:00,590.38,590.7,590.38,590.6,2479.0,590.38,590.7,590.38,590.6,2479.0
2021-06-29 13:20:00,590.66,590.92,590.66,590.75,3000.0,590.66,590.92,590.66,590.75,3000.0
2021-06-29 13:25:00,590.8,590.9,590.63,590.72,3100.0,590.8,590.9,590.63,590.72,3100.0
2021-06-29 13:30:00,590.77,590.99,590.62,590.88,5702.0,590.77,590.99,590.62,590.88,5702.0
2021-06-29 13:35:00,590.97,591.34,590.79,591.07,7134.0,590.97,591.34,590.79,591.07,7134.0
2021-06-29 13:40:00,591.15,591.29,590.75,590.96,5616.0,591.15,591.29,590.75,590.96,5616.0
2021-06-29 13:45:00,590.88,591.09,590.42,590.42,4143.0,590.88,591.09,590.42,590.42,4143.0
2021-06-29 13:50:00,590.46,590.55,589.84,590.0,5706.0,590.46,590.55,589.84,590.0,5706.0
2021-06-29 13:55:00,589.74,590.35,589.74,590.32,4540.0,589.74,590.35,589.74,590.32,4540.0
2021-06-29 14:00:00,590.11,590.31,589.45,589.77,4532.0,590.11,590.31,589.45,589.77,4532.0
2021-06-29 14:05:00,589.95,590.37,589.92,590.11,3176.0,589.95,590.37,589.92,590.11,3176.0
2021-06-29 14:10:00,590.23,590.41,590.23,590.33,1000.0,590.23,590.41,590.23,590.33,1000.0
2021-06-29 14:15:00,589.96,590.28,589.96,590.14,5421.0,589.96,590.28,589.96,590.14,5421.0
2021-06-29 14:20:00,590.01,590.27,589.97,589.97,4699.0,590.01,590.27,589.97,589.97,4699.0
2021-06-29 14:25:00,590.09,590.2,589.76,589.82,2775.0,590.09,590.2,589.76,589.82,2775.0
2021-06-29 14:30:00,589.99,590.17,589.68,590.17,2680.0,589.99,590.17,589.68,590.17,2680.0
2021-06-29 14:35:00,590.0,590.28,589.83,590.27,4055.0,590.0,590.28,589.83,590.27,4055.0
2021-06-29 14:40:00,590.3,590.38,589.51,589.51,4057.0,590.3,590.38,589.51,589.51,4057.0
2021-06-29 14:45:00,589.48,590.04,589.29,589.76,5510.0,589.48,590.04,589.29,589.76,5510.0
2021-06-29 14:50:00,589.93,590.03,589.37,590.03,4369.0,589.93,590.03,589.37,590.03,4369.0
2021-06-29 14:55:00,590.0,590.06,589.82,589.95,3895.0,590.0,590.06,589.82,589.95,3895.0
2021-06-29 15:00:00,590.16,590.42,590.0,590.17,2547.0,590.16,590.42,590.0,590.17,2547.0
2021-06-29 15:05:00,589.91,590.04,589.8,589.89,9006.0,589.91,590.04,589.8,589.89,9006.0
2021-06-29 15:10:00,589.91,590.06,589.83,590.0,12840.0,589.91,590.06,589.83,590.0,12840.0
2021-06-29 15:15:00,589.96,590.22,589.84,590.22,7681.0,589.96,590.22,589.84,590.22,7681.0
2021-06-29 15:20:00,590.1,590.48,590.1,590.42,1700.0,590.1,590.48,590.1,590.42,1700.0
2021-06-29 15:25:00,590.22,590.22,589.89,590.05,3533.0,590.22,590.22,589.89,590.05,3533.0
2021-06-29 15:30:00,589.99,590.33,589.97,590.06,4765.0,589.99,590.33,589.97,590.06,4765.0
2021-06-29 15:35:00,590.07,590.52,590.07,590.28,4198.0,590.07,590.52,590.07,590.28,4198.0
2021-06-29 15:40:00,590.28,590.38,589.85,589.9,8240.0,590.28,590.38,589.85,589.9,8240.0
2021-06-29 15:45:00,590.05,590.24,589.88,589.99,6559.0,590.05,590.24,589.88,589.99,6559.0
2021-06-29 15:50:00,589.83,590.56,589.83,590.48,16553.0,589.83,590.56,589.83,590.48,16553.0
2021-06-29 15:55:00,590.5,590.99,590.48,590.74,38525.0,590.5,590.99,590.48,590.74,38525.0
2021-06-30 09:30:00,590.81,591.8,588.0,589.41,60358.0,590.81,591.8,588.0,589.41,60358.0
2021-06-30 09:35:00,589.35,591.59,588.2,591.39,8082.0,589.35,591.59,588.2,591.39,8082.0
2021-06-30 09:40:00,591.18,591.22,589.3,590.28,11673.0,591.18,591.22,589.3,590.28,11673.0
2021-06-30 09:45:00,590.37,590.85,589.84,590.3,9321.0,590.37,590.85,589.84,590.3,9321.0
2021-06-30 09:50:00,590.31,590.31,588.92,590.0,9813.0,590.31,590.31,588.92,590.0,9813.0
2021-06-30 09:55:00,590.09,590.18,588.58,589.2,7906.0,590.09,590.18,588.58,589.2,7906.0
2021-06-30 10:00:00,589.39,590.16,589.01,590.08,6837.0,589.39,590.16,589.01,590.08,6837.0
2021-06-30 10:05:00,590.12,590.74,588.87,589.08,5564.0,590.12,590.74,588.87,589.08,5564.0
2021-06-30 10:10:00,589.14,589.35,588.1,589.29,7338.0,589.14,589.35,588.1,589.29,7338.0
2021-06-30 10:15:00,589.07,589.17,588.55,588.99,5139.0,589.07,589.17,588.55,588.99,5139.0
2021-06-30 10:20:00,588.49,589.03,588.37,588.99,5515.0,588.49,589.03,588.37,588.99,5515.0
2021-06-30 10:25:00,589.1,589.59,588.78,589.47,4600.0,589.1,589.59,588.78,589.47,4600.0
2021-06-30 10:30:00,589.71,590.17,589.39,589.63,5820.0,589.71,590.17,589.39,589.63,5820.0
2021-06-30 10:35:00,589.46,589.59,588.94,588.99,6817.0,589.46,589.59,588.94,588.99,6817.0
2021-06-30 10:40:00,588.97,589.79,588.77,589.22,6465.0,588.97,589.79,588.77,589.22,6465.0
2021-06-30 10:45:00,589.25,589.82,588.54,588.86,5761.0,589.25,589.82,588.54,588.86,5761.0
2021-06-30 10:50:00,588.92,589.99,588.88,589.71,4599.0,588.92,589.99,588.88,589.71,4599.0
2021-06-30 10:55:00,590.14,591.2,589.93,590.94,13598.0,590.14,591.2,589.93,590.94,13598.0
2021-06-30 11:00:00,591.14,591.84,591.03,591.58,8096.0,591.14,591.84,591.03,591.58,8096.0
2021-06-30 11:05:00,591.75,592.19,591.25,592.0,6290.0,591.75,592.19,591.25,592.0,6290.0
2021-06-30 11:10:00,592.24,592.25,591.18,591.47,5359.0,592.24,592.25,591.18,591.47,5359.0
2021-06-30 11:15:00,591.48,591.48,590.37,590.63,6882.0,591.48,591.48,590.37,590.63,6882.0
2021-06-30 11:20:00,590.66,590.66,589.44,589.44,2500.0,590.66,590.66,589.44,589.44,2500.0
2021-06-30 11:25:00,589.49,590.49,589.48,590.08,23169.0,589.49,590.49,589.48,590.08,23169.0
2021-06-30 11:30:00,590.05,590.33,589.69,589.82,7539.0,590.05,590.33,589.69,589.82,7539.0
2021-06-30 11:35:00,589.71,589.86,589.27,589.63,8800.0,589.71,589.86,589.27,589.63,8800.0
2021-06-30 11:40:00,589.74,589.74,588.54,588.83,9358.0,589.74,589.74,588.54,588.83,9358.0
2021-06-30 11:45:00,588.62,589.04,588.35,588.81,9247.0,588.62,589.04,588.35,588.81,9247.0
2021-06-30 11:50:00,588.85,588.86,588.42,588.66,5376.0,588.85,588.86,588.42,588.66,5376.0
2021-06-30 11:55:00,588.78,589.0,588.11,588.58,13800.0,588.78,589.0,588.11,588.58,13800.0
2021-06-30 12:00:00,588.54,588.81,587.61,587.9,5958.0,588.54,588.81,587.61,587.9,5958.0
2021-06-30 12:05:00,587.75,588.86,587.75,588.71,5912.0,587.75,588.86,587.75,588.71,5912.0
2021-06-30 12:10:00,588.83,588.84,588.2,588.41,5703.0,588.83,588.84,588.2,588.41,5703.0
2021-06-30 12:15:00,588.39,588.6,588.12,588.29,5794.0,588.39,588.6,588.12,588.29,5794.0
2021-06-30 12:20:00,588.36,588.36,586.75,586.84,4164.0,588.36,588.36,586.75,586.84,4164.0
2021-06-30 12:25:00,586.55,586.62,585.57,585.95,6203.0,586.55,586.62,585.57,585.95,6203.0
2021-06-30 12:30:00,585.82,587.09,585.54,586.9,5229.0,585.82,587.09,585.54,586.9,5229.0
2021-06-30 12:35:00,587.23,587.53,586.52,586.59,4900.0,587.23,587.53,586.52,586.59,4900.0
2021-06-30 12:40:00,586.75,587.31,586.61,587.18,6893.0,586.75,587.31,586.61,587.18,6893.0
2021-06-30 12:45:00,587.17,587.71,587.16,587.54,2748.0,587.17,587.71,587.16,587.54,2748.0
2021-06-30 12:50:00,587.62,588.09,587.62,587.92,3592.0,587.62,588.09,587.62,587.92,3592.0
2021-06-30 12:55:00,587.94,588.04,587.26,587.29,3800.0,587.94,588.04,587.26,587.29,3800.0
2021-06-30 13:00:00,587.4,588.41,587.4,588.17,2247.0,587.4,588.41,587.4,588.17,2247.0
2021-06-30 13:05:00,588.2,588.33,587.75,587.75,6600.0,588.2,588.33,587.75,587.75,6600.0
2021-06-30 13:10:00,587.63,588.08,587.49,588.0,4210.0,587.63,588.08,587.49,588.0,4210.0
2021-06-30 13:15:00,588.13,588.24,587.86,588.01,4369.0,588.13,588.24,587.86,588.01,4369.0
2021-06-30 13:20:00,587.92,587.94,587.74,587.75,2300.0,587.92,587.94,587.74,587.75,2300.0
2021-06-30 13:25:00,587.88,588.11,587.66,587.71,5200.0,587.88,588.11,587.66,587.71,5200.0
2021-06-30 13:30:00,587.81,588.45,587.66,588.18,5616.0,587.81,588.45,587.66,588.18,5616.0
2021-06-30 13:35:00,588.01,588.65,588.01,588.65,2405.0,588.01,588.65,588.01,588.65,2405.0
2021-06-30 13:40:00,588.54,588.83,588.45,588.66,3978.0,588.54,588.83,588.45,588.66,3978.0
2021-06-30 13:45:00,588.82,588.82,588.38,588.38,1916.0,588.82,588.82,588.38,588.38,1916.0
2021-06-30 13:50:00,588.44,588.68,588.05,588.19,4794.0,588.44,588.68,588.05,588.19,4794.0
2021-06-30 13:55:00,588.03,588.48,588.03,588.32,3120.0,588.03,588.48,588.03,588.32,3120.0
2021-06-30 14:00:00,588.34,588.43,587.97,588.13,3707.0,588.34,588.43,587.97,588.13,3707.0
2021-06-30 14:05:00,588.02,588.18,587.46,587.63,3200.0,588.02,588.18,587.46,587.63,3200.0
2021-06-30 14:10:00,587.75,587.75,587.1,587.23,2423.0,587.75,587.75,587.1,587.23,2423.0
2021-06-30 14:15:00,587.21,587.38,586.95,587.11,3395.0,587.21,587.38,586.95,587.11,3395.0
2021-06-30 14:20:00,587.07,587.11,586.34,586.61,4922.0,587.07,587.11,586.34,586.61,4922.0
2021-06-30 14:25:00,586.42,586.46,586.0,586.21,7716.0,586.42,586.46,586.0,586.21,7716.0
2021-06-30 14:30:00,586.39,587.73,586.39,587.73,4165.0,586.39,587.73,586.39,587.73,4165.0
2021-06-30 14:35:00,587.86,587.86,587.42,587.67,5953.0,587.86,587.86,587.42,587.67,5953.0
2021-06-30 14:40:00,587.68,588.05,587.66,587.94,4200.0,587.68,588.05,587.66,587.94,4200.0
2021-06-30 14:45:00,588.12,588.12,587.31,587.31,3741.0,588.12,588.12,587.31,587.31,3741.0
2021-06-30 14:50:00,587.73,587.73,587.21,587.25,4944.0,587.73,587.73,587.21,587.25,4944.0
2021-06-30 14:55:00,587.42,587.75,587.2,587.33,5884.0,587.42,587.75,587.2,587.33,5884.0
2021-06-30 15:00:00,587.35,587.6,587.2,587.33,3000.0,587.35,587.6,587.2,587.33,3000.0
2021-06-30 15:05:00,587.55,587.78,587.55,587.65,3495.0,587.55,587.78,587.55,587.65,3495.0
2021-06-30 15:10:00,587.68,587.74,587.13,587.35,6424.0,587.68,587.74,587.13,587.35,6424.0
2021-06-30 15:15:00,587.28,587.46,587.12,587.13,5971.0,587.28,587.46,587.12,587.13,5971.0
2021-06-30 15:20:00,587.0,587.1,586.73,587.01,4000.0,587.0,587.1,586.73,587.01,4000.0
2021-06-30 15:25:00,587.01,587.09,586.61,586.76,8759.0,587.01,587.09,586.61,586.76,8759.0
2021-06-30 15:30:00,586.81,587.01,586.3,586.54,13972.0,586.81,587.01,586.3,586.54,13972.0
2021-06-30 15:35:00,586.56,587.21,586.27,586.99,14121.0,586.56,587.21,586.27,586.99,14121.0
2021-06-30 15:40:00,587.08,587.12,586.36,586.7,18658.0,587.08,587.12,586.36,586.7,18658.0
2021-06-30 15:45:00,586.7,587.25,586.42,586.71,14875.0,586.7,587.25,586.42,586.71,14875.0
2021-06-30 15:50:00,586.69,586.82,585.0,585.97,34480.0,586.69,586.82,585.0,585.97,34480.0
2021-06-30 15:55:00,585.82,586.41,585.58,585.64,85181.0,585.82,586.41,585.58,585.64,85181.0
2021-07-01 09:30:00,583.33,587.0,582.2,586.3,60227.0,583.33,587.0,582.2,586.3,60227.0
2021-07-01 09:35:00,586.05,586.96,584.59,585.33,14923.0,586.05,586.96,584.59,585.33,14923.0
2021-07-01 09:40:00,586.24,586.98,586.05,586.85,2267.0,586.24,586.98,586.05,586.85,2267.0
2021-07-01 09:45:00,586.88,587.78,585.85,586.01,15226.0,586.88,587.78,585.85,586.01,15226.0
2021-07-01 09:50:00,586.06,587.22,585.2,585.2,9050.0,586.06,587.22,585.2,585.2,9050.0
2021-07-01 09:55:00,584.92,585.21,584.27,584.4,9929.0,584.92,585.21,584.27,584.4,9929.0
2021-07-01 10:00:00,584.53,585.41,583.74,584.21,15887.0,584.53,585.41,583.74,584.21,15887.0
2021-07-01 10:05:00,584.3,584.63,583.62,584.02,10933.0,584.3,584.63,583.62,584.02,10933.0
2021-07-01 10:10:00,584.17,584.42,583.5,583.84,8467.0,584.17,584.42,583.5,583.84,8467.0
2021-07-01 10:15:00,583.84,584.09,582.69,582.69,6717.0,583.84,584.09,582.69,582.69,6717.0
2021-07-01 10:20:00,582.49,582.99,582.15,582.34,9210.0,582.49,582.99,582.15,582.34,9210.0
2021-07-01 10:25:00,582.33,583.35,582.02,583.35,8555.0,582.33,583.35,582.02,583.35,8555.0
2021-07-01 10:30:00,583.41,584.08,583.05,584.04,4700.0,583.41,584.08,583.05,584.04,4700.0
2021-07-01 10:35:00,583.73,584.29,582.93,583.19,11789.0,583.73,584.29,582.93,583.19,11789.0
2021-07-01 10:40:00,583.08,583.73,582.9,583.43,5437.0,583.08,583.73,582.9,583.43,5437.0
2021-07-01 10:45:00,583.59,584.0,583.02,583.56,6548.0,583.59,584.0,583.02,583.56,6548.0
2021-07-01 10:50:00,583.21,583.87,583.16,583.6,3593.0,583.21,583.87,583.16,583.6,3593.0
2021-07-01 10:55:00,583.29,583.66,583.02,583.45,3488.0,583.29,583.66,583.02,583.45,3488.0
2021-07-01 11:00:00,583.58,583.99,583.29,583.38,4725.0,583.58,583.99,583.29,583.38,4725.0
2021-07-01 11:05:00,583.17,583.43,581.67,582.44,11348.0,583.17,583.43,581.67,582.44,11348.0
2021-07-01 11:10:00,582.36,582.36,581.35,581.97,5978.0,582.36,582.36,581.35,581.97,5978.0
2021-07-01 11:15:00,582.05,582.19,581.73,582.14,5638.0,582.05,582.19,581.73,582.14,5638.0
2021-07-01 11:20:00,582.08,582.32,581.42,582.1,4348.0,582.08,582.32,581.42,582.1,4348.0
2021-07-01 11:25:00,582.24,582.72,582.24,582.42,3845.0,582.24,582.72,582.24,582.42,3845.0
2021-07-01 11:30:00,582.41,582.91,582.24,582.8,13693.0,582.41,582.91,582.24,582.8,13693.0
2021-07-01 11:35:00,582.78,583.0,582.26,582.57,4779.0,582.78,583.0,582.26,582.57,4779.0
2021-07-01 11:40:00,582.65,583.28,582.56,582.92,3424.0,582.65,583.28,582.56,582.92,3424.0
2021-07-01 11:45:00,582.92,583.41,582.7,583.05,7351.0,582.92,583.41,582.7,583.05,7351.0
2021-07-01 11:50:00,583.01,583.01,582.68,582.71,5175.0,583.01,583.01,582.68,582.71,5175.0
2021-07-01 11:55:00,582.92,583.61,582.92,583.05,5021.0,582.92,583.61,582.92,583.05,5021.0
2021-07-01 12:00:00,583.01,583.11,582.81,583.01,2900.0,583.01,583.11,582.81,583.01,2900.0
2021-07-01 12:05:00,582.79,583.37,582.65,583.32,2786.0,582.79,583.37,582.65,583.32,2786.0
2021-07-01 12:10:00,583.13,583.25,582.82,583.18,2478.0,583.13,583.25,582.82,583.18,2478.0
2021-07-01 12:15:00,583.28,583.33,582.66,582.79,3753.0,583.28,583.33,582.66,582.79,3753.0
2021-07-01 12:20:00,582.68,583.63,582.67,583.63,3750.0,582.68,583.63,582.67,583.63,3750.0
2021-07-01 12:25:00,583.51,583.6,583.11,583.23,5315.0,583.51,583.6,583.11,583.23,5315.0
2021-07-01 12:30:00,583.27,583.31,582.98,582.98,5036.0,583.27,583.31,582.98,582.98,5036.0
2021-07-01 12:35:00,582.8,582.88,582.36,582.55,5154.0,582.8,582.88,582.36,582.55,5154.0
2021-07-01 12:40:00,582.56,583.01,582.56,582.99,3057.0,582.56,583.01,582.56,582.99,3057.0
2021-07-01 12:45:00,582.98,583.26,582.78,582.89,2147.0,582.98,583.26,582.78,582.89,2147.0
2021-07-01 12:50:00,583.15,583.15,582.34,582.51,5100.0,583.15,583.15,582.34,582.51,5100.0
2021-07-01 12:55:00,582.63,583.0,582.45,582.59,3101.0,582.63,583.0,582.45,582.59,3101.0
2021-07-01 13:00:00,582.64,582.64,582.29,582.35,4730.0,582.64,582.64,582.29,582.35,4730.0
2021-07-01 13:05:00,582.35,582.95,582.23,582.95,2634.0,582.35,582.95,582.23,582.95,2634.0
2021-07-01 13:10:00,582.84,582.98,582.13,582.17,4136.0,582.84,582.98,582.13,582.17,4136.0
2021-07-01 13:15:00,582.2,582.4,581.95,582.4,2988.0,582.2,582.4,581.95,582.4,2988.0
2021-07-01 13:20:00,582.2,582.76,582.19,582.64,4050.0,582.2,582.76,582.19,582.64,4050.0
2021-07-01 13:25:00,582.56,582.68,582.42,582.43,1829.0,582.56,582.68,582.42,582.43,1829.0
2021-07-01 13:30:00,582.3,583.14,582.3,583.14,4576.0,582.3,583.14,582.3,583.14,4576.0
2021-07-01 13:35:00,583.14,583.63,583.08,583.63,3160.0,583.14,583.63,583.08,583.63,3160.0
2021-07-01 13:40:00,583.63,583.73,583.37,583.65,3911.0,583.63,583.73,583.37,583.65,3911.0
2021-07-01 13:45:00,583.59,583.8,583.45,583.45,3709.0,583.59,583.8,583.45,583.45,3709.0
2021-07-01 13:50:00,583.5,583.8,583.31,583.7,3675.0,583.5,583.8,583.31,583.7,3675.0
2021-07-01 13:55:00,583.64,583.69,583.25,583.47,3698.0,583.64,583.69,583.25,583.47,3698.0
2021-07-01 14:00:00,583.63,584.07,583.44,584.07,2741.0,583.63,584.07,583.44,584.07,2741.0
2021-07-01 14:05:00,584.15,584.66,584.14,584.66,3344.0,584.15,584.66,584.14,584.66,3344.0
2021-07-01 14:10:00,584.54,584.7,584.24,584.39,3868.0,584.54,584.7,584.24,584.39,3868.0
2021-07-01 14:15:00,584.45,584.79,584.2,584.55,4315.0,584.45,584.79,584.2,584.55,4315.0
2021-07-01 14:20:00,584.58,584.92,584.51,584.75,4276.0,584.58,584.92,584.51,584.75,4276.0
2021-07-01 14:25:00,584.88,584.96,584.61,584.73,4960.0,584.88,584.96,584.61,584.73,4960.0
2021-07-01 14:30:00,584.99,585.48,584.95,585.46,4558.0,584.99,585.48,584.95,585.46,4558.0
2021-07-01 14:35:00,585.38,585.46,584.97,585.06,10218.0,585.38,585.46,584.97,585.06,10218.0
2021-07-01 14:40:00,585.0,585.18,584.73,585.0,5600.0,585.0,585.18,584.73,585.0,5600.0
2021-07-01 14:45:00,585.01,585.17,584.84,584.84,6194.0,585.01,585.17,584.84,584.84,6194.0
2021-07-01 14:50:00,584.91,584.96,584.78,584.79,2011.0,584.91,584.96,584.78,584.79,2011.0
2021-07-01 14:55:00,584.85,585.03,584.83,584.98,2600.0,584.85,585.03,584.83,584.98,2600.0
2021-07-01 15:00:00,585.0,585.09,584.79,584.97,3400.0,585.0,585.09,584.79,584.97,3400.0
2021-07-01 15:05:00,584.87,585.04,584.68,584.97,3329.0,584.87,585.04,584.68,584.97,3329.0
2021-07-01 15:10:00,584.78,585.07,584.58,584.58,4049.0,584.78,585.07,584.58,584.58,4049.0
2021-07-01 15:15:00,584.63,584.73,584.3,584.67,3322.0,584.63,584.73,584.3,584.67,3322.0
2021-07-01 15:20:00,584.78,585.01,584.7,584.8,2820.0,584.78,585.01,584.7,584.8,2820.0
2021-07-01 15:25:00,584.89,584.89,584.43,584.51,4244.0,584.89,584.89,584.43,584.51,4244.0
2021-07-01 15:30:00,584.58,585.55,584.58,585.55,10090.0,584.58,585.55,584.58,585.55,10090.0
2021-07-01 15:35:00,585.56,585.56,585.12,585.38,4703.0,585.56,585.56,585.12,585.38,4703.0
2021-07-01 15:40:00,585.24,585.3,584.38,584.77,20707.0,585.24,585.3,584.38,584.77,20707.0
2021-07-01 15:45:00,584.69,584.8,583.87,584.1,24854.0,584.69,584.8,583.87,584.1,24854.0
2021-07-01 15:50:00,584.19,584.9,584.07,584.76,53842.0,584.19,584.9,584.07,584.76,53842.0
2021-07-01 15:55:00,584.77,585.09,584.27,584.71,119631.0,584.77,585.09,584.27,584.71,119631.0
2021-07-02 09:30:00,588.95,591.0,587.96,590.09,38606.0,588.95,591.0,587.96,590.09,38606.0
2021-07-02 09:35:00,589.6,592.62,589.6,590.77,16691.0,589.6,592.62,589.6,590.77,16691.0
2021-07-02 09:40:00,591.02,592.36,590.92,590.92,33304.0,591.02,592.36,590.92,590.92,33304.0
2021-07-02 09:45:00,590.97,591.62,590.34,591.27,14440.0,590.97,591.62,590.34,591.27,14440.0
2021-07-02 09:50:00,591.3,591.41,589.61,590.45,8367.0,591.3,591.41,589.61,590.45,8367.0
2021-07-02 09:55:00,590.45,590.94,590.26,590.28,6118.0,590.45,590.94,590.26,590.28,6118.0
2021-07-02 10:00:00,589.99,591.0,589.99,590.2,8415.0,589.99,591.0,589.99,590.2,8415.0
2021-07-02 10:05:00,590.33,591.34,590.2,591.34,8161.0,590.33,591.34,590.2,591.34,8161.0
2021-07-02 10:10:00,591.45,591.52,590.82,590.82,6707.0,591.45,591.52,590.82,590.82,6707.0
2021-07-02 10:15:00,590.92,591.93,590.8,591.73,25180.0,590.92,591.93,590.8,591.73,25180.0
2021-07-02 10:20:00,591.87,592.61,591.79,592.01,19165.0,591.87,592.61,591.79,592.01,19165.0
2021-07-02 10:25:00,592.0,592.08,591.38,591.76,10742.0,592.0,592.08,591.38,591.76,10742.0
2021-07-02 10:30:00,591.7,591.9,590.17,591.03,11094.0,591.7,591.9,590.17,591.03,11094.0
2021-07-02 10:35:00,591.0,591.11,590.55,590.81,4133.0,591.0,591.11,590.55,590.81,4133.0
2021-07-02 10:40:00,590.76,590.76,589.83,589.83,2889.0,590.76,590.76,589.83,589.83,2889.0
2021-07-02 10:45:00,590.0,590.29,589.62,590.2,12753.0,590.0,590.29,589.62,590.2,12753.0
2021-07-02 10:50:00,590.15,590.67,590.12,590.37,26531.0,590.15,590.67,590.12,590.37,26531.0
2021-07-02 10:55:00,590.31,591.1,590.2,590.6,2583.0,590.31,591.1,590.2,590.6,2583.0
2021-07-02 11:00:00,590.58,591.78,590.57,591.78,4928.0,590.58,591.78,590.57,591.78,4928.0
2021-07-02 11:05:00,591.62,591.62,590.94,591.11,8830.0,591.62,591.62,590.94,591.11,8830.0
2021-07-02 11:10:00,591.14,591.71,590.68,591.06,12315.0,591.14,591.71,590.68,591.06,12315.0
2021-07-02 11:15:00,591.36,591.99,591.36,591.63,6614.0,591.36,591.99,591.36,591.63,6614.0
2021-07-02 11:20:00,591.62,591.62,590.46,590.86,10696.0,591.62,591.62,590.46,590.86,10696.0
2021-07-02 11:25:00,590.59,590.98,590.31,590.98,4402.0,590.59,590.98,590.31,590.98,4402.0
2021-07-02 11:30:00,590.86,591.23,590.75,591.07,4654.0,590.86,591.23,590.75,591.07,4654.0
2021-07-02 11:35:00,591.16,591.89,591.16,591.64,6309.0,591.16,591.89,591.16,591.64,6309.0
2021-07-02 11:40:00,591.75,592.13,591.68,591.9,3241.0,591.75,592.13,591.68,591.9,3241.0
2021-07-02 11:45:00,592.06,592.24,591.94,592.02,3644.0,592.06,592.24,591.94,592.02,3644.0
2021-07-02 11:50:00,592.14,592.57,592.14,592.57,5040.0,592.14,592.57,592.14,592.57,5040.0
2021-07-02 11:55:00,592.62,593.37,592.62,593.13,30568.0,592.62,593.37,592.62,593.13,30568.0
2021-07-02 12:00:00,593.11,593.11,592.77,592.93,2463.0,593.11,593.11,592.77,592.93,2463.0
2021-07-02 12:05:00,592.89,593.19,592.23,592.38,8372.0,592.89,593.19,592.23,592.38,8372.0
2021-07-02 12:10:00,592.49,592.52,591.98,592.05,7868.0,592.49,592.52,591.98,592.05,7868.0
2021-07-02 12:15:00,592.24,592.62,592.24,592.54,4129.0,592.24,592.62,592.24,592.54,4129.0
2021-07-02 12:20:00,592.59,593.0,592.59,593.0,3007.0,592.59,593.0,592.59,593.0,3007.0
2021-07-02 12:25:00,593.04,593.35,592.92,592.96,3935.0,593.04,593.35,592.92,592.96,3935.0
2021-07-02 12:30:00,592.98,593.44,592.93,593.44,3077.0,592.98,593.44,592.93,593.44,3077.0
2021-07-02 12:35:00,593.33,593.39,593.1,593.3,2692.0,593.33,593.39,593.1,593.3,2692.0
2021-07-02 12:40:00,593.25,593.34,593.08,593.12,1543.0,593.25,593.34,593.08,593.12,1543.0
2021-07-02 12:45:00,593.15,593.53,593.11,593.24,7193.0,593.15,593.53,593.11,593.24,7193.0
2021-07-02 12:50:00,592.9,592.92,592.28,592.58,3844.0,592.9,592.92,592.28,592.58,3844.0
2021-07-02 12:55:00,592.65,593.4,592.52,592.93,5042.0,592.65,593.4,592.52,592.93,5042.0
2021-07-02 13:00:00,593.26,593.26,592.91,593.1,6308.0,593.26,593.26,592.91,593.1,6308.0
2021-07-02 13:05:00,592.9,593.04,592.34,592.61,3935.0,592.9,593.04,592.34,592.61,3935.0
2021-07-02 13:10:00,592.44,592.62,592.14,592.3,3148.0,592.44,592.62,592.14,592.3,3148.0
2021-07-02 13:15:00,592.36,592.36,591.77,591.97,7802.0,592.36,592.36,591.77,591.97,7802.0
2021-07-02 13:20:00,592.14,592.17,592.03,592.12,2176.0,592.14,592.17,592.03,592.12,2176.0
2021-07-02 13:25:00,591.98,592.2,591.95,591.96,1188.0,591.98,592.2,591.95,591.96,1188.0
2021-07-02 13:30:00,592.16,592.41,592.04,592.41,2441.0,592.16,592.41,592.04,592.41,2441.0
2021-07-02 13:35:00,592.44,592.73,592.35,592.63,4033.0,592.44,592.73,592.35,592.63,4033.0
2021-07-02 13:40:00,592.67,592.75,592.45,592.75,2457.0,592.67,592.75,592.45,592.75,2457.0
2021-07-02 13:45:00,592.93,592.93,592.54,592.54,2761.0,592.93,592.93,592.54,592.54,2761.0
2021-07-02 13:50:00,592.47,592.71,592.33,592.71,3504.0,592.47,592.71,592.33,592.71,3504.0
2021-07-02 13:55:00,592.68,592.86,592.57,592.75,1918.0,592.68,592.86,592.57,592.75,1918.0
2021-07-02 14:00:00,592.83,593.11,592.82,592.96,3955.0,592.83,593.11,592.82,592.96,3955.0
2021-07-02 14:05:00,592.84,593.02,592.69,592.82,5266.0,592.84,593.02,592.69,592.82,5266.0
2021-07-02 14:10:00,592.81,592.81,591.6,591.88,17202.0,592.81,592.81,591.6,591.88,17202.0
2021-07-02 14:15:00,591.74,592.4,591.7,592.2,3106.0,591.74,592.4,591.7,592.2,3106.0
2021-07-02 14:20:00,592.24,592.62,592.16,592.62,3260.0,592.24,592.62,592.16,592.62,3260.0
2021-07-02 14:25:00,592.72,593.11,592.3,592.48,5044.0,592.72,593.11,592.3,592.48,5044.0
2021-07-02 14:30:00,592.52,592.56,592.14,592.27,5400.0,592.52,592.56,592.14,592.27,5400.0
2021-07-02 14:35:00,592.39,592.53,591.83,591.9,4917.0,592.39,592.53,591.83,591.9,4917.0
2021-07-02 14:40:00,591.94,591.99,590.98,591.8,8357.0,591.94,591.99,590.98,591.8,8357.0
2021-07-02 14:45:00,591.84,592.03,591.83,592.03,1367.0,591.84,592.03,591.83,592.03,1367.0
2021-07-02 14:50:00,592.03,592.19,591.82,592.19,1430.0,592.03,592.19,591.82,592.19,1430.0
2021-07-02 14:55:00,592.23,592.34,592.12,592.14,4684.0,592.23,592.34,592.12,592.14,4684.0
2021-07-02 15:00:00,592.06,592.58,591.81,592.55,4689.0,592.06,592.58,591.81,592.55,4689.0
2021-07-02 15:05:00,592.55,592.7,592.25,592.53,7211.0,592.55,592.7,592.25,592.53,7211.0
2021-07-02 15:10:00,592.57,592.64,591.8,591.92,8965.0,592.57,592.64,591.8,591.92,8965.0
2021-07-02 15:15:00,591.84,592.5,591.78,592.31,4679.0,591.84,592.5,591.78,592.31,4679.0
2021-07-02 15:20:00,592.62,592.74,592.39,592.68,2827.0,592.62,592.74,592.39,592.68,2827.0
2021-07-02 15:25:00,592.66,592.87,592.24,592.51,9753.0,592.66,592.87,592.24,592.51,9753.0
2021-07-02 15:30:00,592.59,592.99,592.58,592.85,8763.0,592.59,592.99,592.58,592.85,8763.0
2021-07-02 15:35:00,592.89,593.2,592.8,593.0,18601.0,592.89,593.2,592.8,593.0,18601.0
2021-07-02 15:40:00,593.0,593.51,592.92,593.48,17523.0,593.0,593.51,592.92,593.48,17523.0
2021-07-02 15:45:00,593.5,593.58,593.12,593.19,21824.0,593.5,593.58,593.12,593.19,21824.0
2021-07-02 15:50:00,593.19,594.08,592.79,593.97,55685.0,593.19,594.08,592.79,593.97,55685.0
2021-07-02 15:55:00,593.97,593.97,592.63,593.07,107343.0,593.97,593.97,592.63,593.07,107343.0
2021-07-06 09:30:00,595.92,598.3,595.37,598.24,74729.0,595.92,598.3,595.37,598.24,74729.0
2021-07-06 09:35:00,598.08,598.79,596.57,596.57,13918.0,598.08,598.79,596.57,596.57,13918.0
2021-07-06 09:40:00,596.73,598.04,596.62,597.9,15234.0,596.73,598.04,596.62,597.9,15234.0
2021-07-06 09:45:00,597.91,598.81,597.13,598.45,12780.0,597.91,598.81,597.13,598.45,12780.0
2021-07-06 09:50:00,598.4,598.91,596.83,596.9,10234.0,598.4,598.91,596.83,596.9,10234.0
2021-07-06 09:55:00,596.95,597.34,595.52,595.52,11306.0,596.95,597.34,595.52,595.52,11306.0
2021-07-06 10:00:00,595.68,597.12,595.48,596.86,10736.0,595.68,597.12,595.48,596.86,10736.0
2021-07-06 10:05:00,596.76,599.0,596.62,598.95,16452.0,596.76,599.0,596.62,598.95,16452.0
2021-07-06 10:10:00,598.95,600.38,598.73,600.27,28989.0,598.95,600.38,598.73,600.27,28989.0
2021-07-06 10:15:00,600.39,600.66,598.81,598.81,9542.0,600.39,600.66,598.81,598.81,9542.0
2021-07-06 10:20:00,598.81,599.27,597.27,597.33,9448.0,598.81,599.27,597.27,597.33,9448.0
2021-07-06 10:25:00,597.39,597.94,596.74,597.38,8206.0,597.39,597.94,596.74,597.38,8206.0
2021-07-06 10:30:00,597.66,597.79,595.77,595.93,14785.0,597.66,597.79,595.77,595.93,14785.0
2021-07-06 10:35:00,595.85,596.44,595.44,596.18,6913.0,595.85,596.44,595.44,596.18,6913.0
2021-07-06 10:40:00,596.16,597.45,596.1,596.91,8233.0,596.16,597.45,596.1,596.91,8233.0
2021-07-06 10:45:00,597.17,597.39,596.5,596.53,8298.0,597.17,597.39,596.5,596.53,8298.0
2021-07-06 10:50:00,596.62,597.09,596.28,596.85,8624.0,596.62,597.09,596.28,596.85,8624.0
2021-07-06 10:55:00,596.73,596.85,596.33,596.48,6793.0,596.73,596.85,596.33,596.48,6793.0
2021-07-06 11:00:00,596.27,596.28,595.0,596.07,5201.0,596.27,596.28,595.0,596.07,5201.0
2021-07-06 11:05:00,596.15,597.55,595.94,597.27,24271.0,596.15,597.55,595.94,597.27,24271.0
2021-07-06 11:10:00,597.22,597.54,596.54,596.54,4997.0,597.22,597.54,596.54,596.54,4997.0
2021-07-06 11:15:00,596.77,597.04,596.3,597.03,19715.0,596.77,597.04,596.3,597.03,19715.0
2021-07-06 11:20:00,596.55,596.84,596.41,596.57,8043.0,596.55,596.84,596.41,596.57,8043.0
2021-07-06 11:25:00,596.66,597.04,595.85,596.96,8851.0,596.66,597.04,595.85,596.96,8851.0
2021-07-06 11:30:00,596.84,597.37,596.69,597.01,7248.0,596.84,597.37,596.69,597.01,7248.0
2021-07-06 11:35:00,597.05,597.38,596.23,596.23,5690.0,597.05,597.38,596.23,596.23,5690.0
2021-07-06 11:40:00,596.31,596.62,595.42,595.42,5202.0,596.31,596.62,595.42,595.42,5202.0
2021-07-06 11:45:00,595.1,596.1,595.07,595.54,10989.0,595.1,596.1,595.07,595.54,10989.0
2021-07-06 11:50:00,595.7,596.79,595.67,596.31,3965.0,595.7,596.79,595.67,596.31,3965.0
2021-07-06 11:55:00,595.96,596.49,595.93,596.49,8940.0,595.96,596.49,595.93,596.49,8940.0
2021-07-06 12:00:00,596.2,596.38,595.72,595.74,4161.0,596.2,596.38,595.72,595.74,4161.0
2021-07-06 12:05:00,595.73,596.31,594.39,594.46,14075.0,595.73,596.31,594.39,594.46,14075.0
2021-07-06 12:10:00,594.65,594.72,593.73,593.75,5930.0,594.65,594.72,593.73,593.75,5930.0
2021-07-06 12:15:00,593.81,593.81,592.69,592.86,9236.0,593.81,593.81,592.69,592.86,9236.0
2021-07-06 12:20:00,592.77,593.97,592.48,593.97,5284.0,592.77,593.97,592.48,593.97,5284.0
2021-07-06 12:25:00,593.7,594.25,593.58,593.82,2917.0,593.7,594.25,593.58,593.82,2917.0
2021-07-06 12:30:00,593.85,594.36,592.93,593.98,7569.0,593.85,594.36,592.93,593.98,7569.0
2021-07-06 12:35:00,593.87,594.31,593.46,594.29,5347.0,593.87,594.31,593.46,594.29,5347.0
2021-07-06 12:40:00,594.33,594.39,593.98,594.11,2948.0,594.33,594.39,593.98,594.11,2948.0
2021-07-06 12:45:00,594.28,595.05,594.28,595.01,5700.0,594.28,595.05,594.28,595.01,5700.0
2021-07-06 12:50:00,594.75,595.51,594.57,595.41,3072.0,594.75,595.51,594.57,595.41,3072.0
2021-07-06 12:55:00,595.44,595.6,595.04,595.4,1897.0,595.44,595.6,595.04,595.4,1897.0
2021-07-06 13:00:00,595.17,595.75,595.09,595.75,2749.0,595.17,595.75,595.09,595.75,2749.0
2021-07-06 13:05:00,595.62,595.75,595.36,595.75,3066.0,595.62,595.75,595.36,595.75,3066.0
2021-07-06 13:10:00,595.61,595.85,595.35,595.52,1908.0,595.61,595.85,595.35,595.52,1908.0
2021-07-06 13:15:00,595.38,595.48,595.07,595.32,4342.0,595.38,595.48,595.07,595.32,4342.0
2021-07-06 13:20:00,595.23,595.49,594.95,595.21,4110.0,595.23,595.49,594.95,595.21,4110.0
2021-07-06 13:25:00,595.37,595.89,595.36,595.82,6292.0,595.37,595.89,595.36,595.82,6292.0
2021-07-06 13:30:00,595.78,595.86,594.93,594.99,7062.0,595.78,595.86,594.93,594.99,7062.0
2021-07-06 13:35:00,594.89,595.01,594.17,594.6,7943.0,594.89,595.01,594.17,594.6,7943.0
2021-07-06 13:40:00,594.72,595.15,594.43,594.6,2908.0,594.72,595.15,594.43,594.6,2908.0
2021-07-06 13:45:00,594.81,595.18,594.81,594.84,2300.0,594.81,595.18,594.81,594.84,2300.0
2021-07-06 13:50:00,594.94,595.15,594.63,594.76,3125.0,594.94,595.15,594.63,594.76,3125.0
2021-07-06 13:55:00,594.79,595.16,594.51,595.16,3774.0,594.79,595.16,594.51,595.16,3774.0
2021-07-06 14:00:00,594.97,595.08,594.69,594.97,2591.0,594.97,595.08,594.69,594.97,2591.0
2021-07-06 14:05:00,594.97,595.4,594.97,595.14,5426.0,594.97,595.4,594.97,595.14,5426.0
2021-07-06 14:10:00,595.26,595.53,595.1,595.53,1940.0,595.26,595.53,595.1,595.53,1940.0
2021-07-06 14:15:00,595.43,595.73,595.12,595.73,4400.0,595.43,595.73,595.12,595.73,4400.0
2021-07-06 14:20:00,595.86,596.17,595.75,595.98,3969.0,595.86,596.17,595.75,595.98,3969.0
2021-07-06 14:25:00,595.93,596.0,595.52,595.66,3055.0,595.93,596.0,595.52,595.66,3055.0
2021-07-06 14:30:00,595.78,596.19,595.73,596.11,2762.0,595.78,596.19,595.73,596.11,2762.0
2021-07-06 14:35:00,595.97,595.97,595.73,595.84,2200.0,595.97,595.97,595.73,595.84,2200.0
2021-07-06 14:40:00,595.91,595.91,595.75,595.8,3379.0,595.91,595.91,595.75,595.8,3379.0
2021-07-06 14:45:00,595.7,596.01,595.61,595.7,5268.0,595.7,596.01,595.61,595.7,5268.0
2021-07-06 14:50:00,595.7,595.86,595.09,595.09,3401.0,595.7,595.86,595.09,595.09,3401.0
2021-07-06 14:55:00,595.13,595.72,595.09,595.48,3402.0,595.13,595.72,595.09,595.48,3402.0
2021-07-06 15:00:00,595.44,595.44,595.04,595.09,3486.0,595.44,595.44,595.04,595.09,3486.0
2021-07-06 15:05:00,595.24,595.71,595.22,595.71,4254.0,595.24,595.71,595.22,595.71,4254.0
2021-07-06 15:10:00,595.63,595.88,595.5,595.62,3040.0,595.63,595.88,595.5,595.62,3040.0
2021-07-06 15:15:00,595.55,595.85,595.54,595.69,6204.0,595.55,595.85,595.54,595.69,6204.0
2021-07-06 15:20:00,595.58,596.11,595.56,596.01,3117.0,595.58,596.11,595.56,596.01,3117.0
2021-07-06 15:25:00,596.03,596.46,595.79,596.28,4500.0,596.03,596.46,595.79,596.28,4500.0
2021-07-06 15:30:00,596.29,596.48,595.59,595.6,13876.0,596.29,596.48,595.59,595.6,13876.0
2021-07-06 15:35:00,595.61,596.41,595.56,596.35,6754.0,595.61,596.41,595.56,596.35,6754.0
2021-07-06 15:40:00,596.32,596.76,596.28,596.65,11027.0,596.32,596.76,596.28,596.65,11027.0
2021-07-06 15:45:00,596.66,597.05,596.62,596.81,8006.0,596.66,597.05,596.62,596.81,8006.0
2021-07-06 15:50:00,596.96,597.23,596.42,596.99,18457.0,596.96,597.23,596.42,596.99,18457.0
2021-07-06 15:55:00,596.88,597.15,596.53,596.91,38899.0,596.88,597.15,596.53,596.91,38899.0
2021-07-07 09:30:00,600.0,601.89,597.9,598.58,52165.0,600.0,601.89,597.9,598.58,52165.0
2021-07-07 09:35:00,597.83,598.89,597.5,598.44,9853.0,597.83,598.89,597.5,598.44,9853.0
2021-07-07 09:40:00,598.14,600.19,597.6,599.92,18501.0,598.14,600.19,597.6,599.92,18501.0
2021-07-07 09:45:00,599.89,599.89,598.01,599.17,11933.0,599.89,599.89,598.01,599.17,11933.0
2021-07-07 09:50:00,598.96,599.83,598.24,599.62,9613.0,598.96,599.83,598.24,599.62,9613.0
2021-07-07 09:55:00,599.86,600.93,599.59,600.35,11270.0,599.86,600.93,599.59,600.35,11270.0
2021-07-07 10:00:00,600.61,601.12,600.18,600.69,12184.0,600.61,601.12,600.18,600.69,12184.0
2021-07-07 10:05:00,600.38,600.82,598.33,599.52,19129.0,600.38,600.82,598.33,599.52,19129.0
2021-07-07 10:10:00,599.61,601.0,599.05,600.29,10163.0,599.61,601.0,599.05,600.29,10163.0
2021-07-07 10:15:00,600.48,601.88,600.48,601.72,8784.0,600.48,601.88,600.48,601.72,8784.0
2021-07-07 10:20:00,601.64,602.18,601.43,601.79,11309.0,601.64,602.18,601.43,601.79,11309.0
2021-07-07 10:25:00,601.65,601.8,600.28,600.28,8566.0,601.65,601.8,600.28,600.28,8566.0
2021-07-07 10:30:00,600.14,601.23,599.88,600.32,7667.0,600.14,601.23,599.88,600.32,7667.0
2021-07-07 10:35:00,600.19,600.19,598.82,598.82,7588.0,600.19,600.19,598.82,598.82,7588.0
2021-07-07 10:40:00,598.84,599.11,597.4,597.92,13251.0,598.84,599.11,597.4,597.92,13251.0
2021-07-07 10:45:00,597.73,600.49,597.43,600.26,19352.0,597.73,600.49,597.43,600.26,19352.0
2021-07-07 10:50:00,600.21,600.94,599.71,600.42,7404.0,600.21,600.94,599.71,600.42,7404.0
2021-07-07 10:55:00,600.58,602.0,600.58,601.9,7367.0,600.58,602.0,600.58,601.9,7367.0
2021-07-07 11:00:00,601.81,602.2,601.04,601.77,16080.0,601.81,602.2,601.04,601.77,16080.0
2021-07-07 11:05:00,601.76,601.77,599.6,600.25,9203.0,601.76,601.77,599.6,600.25,9203.0
2021-07-07 11:10:00,600.32,600.76,599.41,600.4,9615.0,600.32,600.76,599.41,600.4,9615.0
2021-07-07 11:15:00,600.97,601.27,600.33,601.21,4985.0,600.97,601.27,600.33,601.21,4985.0
2021-07-07 11:20:00,601.02,601.17,600.07,600.75,9581.0,601.02,601.17,600.07,600.75,9581.0
2021-07-07 11:25:00,600.65,601.03,600.09,601.03,9743.0,600.65,601.03,600.09,601.03,9743.0
2021-07-07 11:30:00,600.78,601.18,600.05,600.74,9357.0,600.78,601.18,600.05,600.74,9357.0
2021-07-07 11:35:00,600.81,601.89,600.81,601.89,9625.0,600.81,601.89,600.81,601.89,9625.0
2021-07-07 11:40:00,601.87,602.89,601.86,602.85,30327.0,601.87,602.89,601.86,602.85,30327.0
2021-07-07 11:45:00,602.83,603.5,602.83,603.5,15826.0,602.83,603.5,602.83,603.5,15826.0
2021-07-07 11:50:00,603.45,605.32,603.42,605.01,12823.0,603.45,605.32,603.42,605.01,12823.0
2021-07-07 11:55:00,605.12,606.37,605.12,606.01,19416.0,605.12,606.37,605.12,606.01,19416.0
2021-07-07 12:00:00,606.18,607.36,606.12,606.97,21366.0,606.18,607.36,606.12,606.97,21366.0
2021-07-07 12:05:00,606.97,607.67,606.78,607.45,12468.0,606.97,607.67,606.78,607.45,12468.0
2021-07-07 12:10:00,607.42,607.43,606.03,606.27,15811.0,607.42,607.43,606.03,606.27,15811.0
2021-07-07 12:15:00,606.57,606.62,605.3,605.54,8814.0,606.57,606.62,605.3,605.54,8814.0
2021-07-07 12:20:00,605.36,605.91,604.62,605.04,14699.0,605.36,605.91,604.62,605.04,14699.0
2021-07-07 12:25:00,605.04,605.75,604.51,604.64,17100.0,605.04,605.75,604.51,604.64,17100.0
2021-07-07 12:30:00,604.57,605.42,604.01,604.54,15541.0,604.57,605.42,604.01,604.54,15541.0
2021-07-07 12:35:00,604.48,604.63,603.47,603.5,13084.0,604.48,604.63,603.47,603.5,13084.0
2021-07-07 12:40:00,603.4,603.62,603.15,603.52,10460.0,603.4,603.62,603.15,603.52,10460.0
2021-07-07 12:45:00,603.44,603.89,603.31,603.32,7201.0,603.44,603.89,603.31,603.32,7201.0
2021-07-07 12:50:00,603.36,603.64,603.11,603.64,7046.0,603.36,603.64,603.11,603.64,7046.0
2021-07-07 12:55:00,603.85,605.0,603.85,604.99,6093.0,603.85,605.0,603.85,604.99,6093.0
2021-07-07 13:00:00,604.78,604.78,603.28,603.29,8943.0,604.78,604.78,603.28,603.29,8943.0
2021-07-07 13:05:00,603.28,603.76,602.93,603.49,7493.0,603.28,603.76,602.93,603.49,7493.0
2021-07-07 13:10:00,603.33,604.37,602.95,603.96,6888.0,603.33,604.37,602.95,603.96,6888.0
2021-07-07 13:15:00,603.86,604.81,603.86,604.49,10209.0,603.86,604.81,603.86,604.49,10209.0
2021-07-07 13:20:00,604.75,604.98,604.12,604.18,5031.0,604.75,604.98,604.12,604.18,5031.0
2021-07-07 13:25:00,604.1,605.09,604.0,605.09,5482.0,604.1,605.09,604.0,605.09,5482.0
2021-07-07 13:30:00,604.94,605.16,604.26,604.63,7170.0,604.94,605.16,604.26,604.63,7170.0
2021-07-07 13:35:00,604.48,604.52,603.49,603.49,4858.0,604.48,604.52,603.49,603.49,4858.0
2021-07-07 13:40:00,603.48,603.82,603.13,603.31,6104.0,603.48,603.82,603.13,603.31,6104.0
2021-07-07 13:45:00,603.5,603.68,603.33,603.43,3608.0,603.5,603.68,603.33,603.43,3608.0
2021-07-07 13:50:00,603.35,604.68,603.3,604.47,3459.0,603.35,604.68,603.3,604.47,3459.0
2021-07-07 13:55:00,604.44,604.88,604.08,604.11,4663.0,604.44,604.88,604.08,604.11,4663.0
2021-07-07 14:00:00,604.31,605.58,604.11,605.31,4998.0,604.31,605.58,604.11,605.31,4998.0
2021-07-07 14:05:00,605.35,605.72,604.72,605.61,6142.0,605.35,605.72,604.72,605.61,6142.0
2021-07-07 14:10:00,605.61,605.64,604.81,605.05,3462.0,605.61,605.64,604.81,605.05,3462.0
2021-07-07 14:15:00,605.14,605.45,604.53,605.26,3202.0,605.14,605.45,604.53,605.26,3202.0
2021-07-07 14:20:00,605.4,605.43,604.68,605.19,3597.0,605.4,605.43,604.68,605.19,3597.0
2021-07-07 14:25:00,605.19,605.31,604.87,605.31,3261.0,605.19,605.31,604.87,605.31,3261.0
2021-07-07 14:30:00,604.98,605.0,604.46,604.72,3997.0,604.98,605.0,604.46,604.72,3997.0
2021-07-07 14:35:00,604.77,604.78,604.21,604.22,4475.0,604.77,604.78,604.21,604.22,4475.0
2021-07-07 14:40:00,604.16,604.58,604.11,604.44,4138.0,604.16,604.58,604.11,604.44,4138.0
2021-07-07 14:45:00,604.53,605.45,604.38,605.45,6331.0,604.53,605.45,604.38,605.45,6331.0
2021-07-07 14:50:00,605.39,605.49,604.82,605.12,7058.0,605.39,605.49,604.82,605.12,7058.0
2021-07-07 14:55:00,605.19,605.71,605.19,605.42,7620.0,605.19,605.71,605.19,605.42,7620.0
2021-07-07 15:00:00,605.4,605.89,605.4,605.89,8584.0,605.4,605.89,605.4,605.89,8584.0
2021-07-07 15:05:00,605.8,605.84,605.63,605.73,11710.0,605.8,605.84,605.63,605.73,11710.0
2021-07-07 15:10:00,605.66,605.96,604.81,605.3,11613.0,605.66,605.96,604.81,605.3,11613.0
2021-07-07 15:15:00,605.3,605.9,605.29,605.82,6673.0,605.3,605.9,605.29,605.82,6673.0
2021-07-07 15:20:00,605.9,606.26,605.61,605.76,8666.0,605.9,606.26,605.61,605.76,8666.0
2021-07-07 15:25:00,605.81,605.99,605.48,605.79,7657.0,605.81,605.99,605.48,605.79,7657.0
2021-07-07 15:30:00,605.85,606.74,605.6,606.29,13164.0,605.85,606.74,605.6,606.29,13164.0
2021-07-07 15:35:00,606.37,606.37,605.71,605.74,5368.0,606.37,606.37,605.71,605.74,5368.0
2021-07-07 15:40:00,605.79,606.2,605.66,605.77,11150.0,605.79,606.2,605.66,605.77,11150.0
2021-07-07 15:45:00,605.9,606.26,605.84,606.24,13975.0,605.9,606.26,605.84,606.24,13975.0
2021-07-07 15:50:00,606.33,607.18,605.76,605.83,41477.0,606.33,607.18,605.76,605.83,41477.0
2021-07-07 15:55:00,605.74,606.04,605.41,605.99,48172.0,605.74,606.04,605.41,605.99,48172.0
2021-07-08 09:30:00,597.12,597.73,593.33,596.37,96064.0,597.12,597.73,593.33,596.37,96064.0
2021-07-08 09:35:00,596.37,600.25,596.37,598.85,26490.0,596.37,600.25,596.37,598.85,26490.0
2021-07-08 09:40:00,599.82,600.29,598.15,598.2,26660.0,599.82,600.29,598.15,598.2,26660.0
2021-07-08 09:45:00,598.28,598.69,595.5,595.53,20551.0,598.28,598.69,595.5,595.53,20551.0
2021-07-08 09:50:00,595.36,600.83,595.06,599.22,35508.0,595.36,600.83,595.06,599.22,35508.0
2021-07-08 09:55:00,599.59,601.99,599.36,601.69,12204.0,599.59,601.99,599.36,601.69,12204.0
2021-07-08 10:00:00,601.98,603.37,601.8,603.29,10671.0,601.98,603.37,601.8,603.29,10671.0
2021-07-08 10:05:00,603.31,604.04,601.97,602.33,10181.0,603.31,604.04,601.97,602.33,10181.0
2021-07-08 10:10:00,602.18,604.36,601.67,603.7,11205.0,602.18,604.36,601.67,603.7,11205.0
2021-07-08 10:15:00,603.67,604.59,602.11,602.63,11315.0,603.67,604.59,602.11,602.63,11315.0
2021-07-08 10:20:00,602.58,602.58,601.54,601.95,5482.0,602.58,602.58,601.54,601.95,5482.0
2021-07-08 10:25:00,602.27,603.89,601.92,603.43,10124.0,602.27,603.89,601.92,603.43,10124.0
2021-07-08 10:30:00,603.56,603.95,602.23,602.27,20087.0,603.56,603.95,602.23,602.27,20087.0
2021-07-08 10:35:00,602.54,603.14,600.12,600.56,17117.0,602.54,603.14,600.12,600.56,17117.0
2021-07-08 10:40:00,600.56,601.25,599.95,600.77,10932.0,600.56,601.25,599.95,600.77,10932.0
2021-07-08 10:45:00,600.69,601.03,599.62,599.7,9805.0,600.69,601.03,599.62,599.7,9805.0
2021-07-08 10:50:00,599.95,600.34,599.45,600.08,5488.0,599.95,600.34,599.45,600.08,5488.0
2021-07-08 10:55:00,599.7,600.31,598.34,598.47,6050.0,599.7,600.31,598.34,598.47,6050.0
2021-07-08 11:00:00,598.3,598.44,596.98,597.11,8016.0,598.3,598.44,596.98,597.11,8016.0
2021-07-08 11:05:00,597.59,599.79,597.59,599.75,4007.0,597.59,599.79,597.59,599.75,4007.0
2021-07-08 11:10:00,599.73,600.45,599.73,600.29,9675.0,599.73,600.45,599.73,600.29,9675.0
2021-07-08 11:15:00,600.29,601.85,600.29,601.45,11572.0,600.29,601.85,600.29,601.45,11572.0
2021-07-08 11:20:00,601.35,601.73,600.57,601.38,5981.0,601.35,601.73,600.57,601.38,5981.0
2021-07-08 11:25:00,601.42,602.41,601.37,602.1,5244.0,601.42,602.41,601.37,602.1,5244.0
2021-07-08 11:30:00,601.9,601.9,600.67,601.2,4929.0,601.9,601.9,600.67,601.2,4929.0
2021-07-08 11:35:00,601.42,602.28,600.1,602.28,4582.0,601.42,602.28,600.1,602.28,4582.0
2021-07-08 11:40:00,602.04,602.61,601.64,602.61,6027.0,602.04,602.61,601.64,602.61,6027.0
2021-07-08 11:45:00,602.68,603.25,602.39,603.17,14469.0,602.68,603.25,602.39,603.17,14469.0
2021-07-08 11:50:00,603.22,603.76,602.86,603.19,10620.0,603.22,603.76,602.86,603.19,10620.0
2021-07-08 11:55:00,603.36,603.91,603.22,603.68,14598.0,603.36,603.91,603.22,603.68,14598.0
2021-07-08 12:00:00,603.75,603.76,603.08,603.31,8377.0,603.75,603.76,603.08,603.31,8377.0
2021-07-08 12:05:00,603.34,603.6,603.1,603.6,2605.0,603.34,603.6,603.1,603.6,2605.0
2021-07-08 12:10:00,603.56,603.56,602.84,603.2,4025.0,603.56,603.56,602.84,603.2,4025.0
2021-07-08 12:15:00,603.18,603.47,602.97,603.42,4207.0,603.18,603.47,602.97,603.42,4207.0
2021-07-08 12:20:00,603.18,604.47,603.18,604.25,7228.0,603.18,604.47,603.18,604.25,7228.0
2021-07-08 12:25:00,604.18,604.95,603.6,604.81,7340.0,604.18,604.95,603.6,604.81,7340.0
2021-07-08 12:30:00,604.8,605.08,604.6,604.9,6873.0,604.8,605.08,604.6,604.9,6873.0
2021-07-08 12:35:00,604.96,605.17,604.65,604.99,4495.0,604.96,605.17,604.65,604.99,4495.0
2021-07-08 12:40:00,605.12,605.2,604.04,604.46,8042.0,605.12,605.2,604.04,604.46,8042.0
2021-07-08 12:45:00,604.43,604.43,604.04,604.18,3535.0,604.43,604.43,604.04,604.18,3535.0
2021-07-08 12:50:00,604.48,605.24,604.38,605.24,10105.0,604.48,605.24,604.38,605.24,10105.0
2021-07-08 12:55:00,605.33,605.53,604.62,604.63,5869.0,605.33,605.53,604.62,604.63,5869.0
2021-07-08 13:00:00,604.7,605.5,604.7,605.1,5824.0,604.7,605.5,604.7,605.1,5824.0
2021-07-08 13:05:00,604.98,605.45,604.61,604.61,5596.0,604.98,605.45,604.61,604.61,5596.0
2021-07-08 13:10:00,604.87,605.03,604.46,604.82,5492.0,604.87,605.03,604.46,604.82,5492.0
2021-07-08 13:15:00,604.64,605.26,604.56,604.72,4663.0,604.64,605.26,604.56,604.72,4663.0
2021-07-08 13:20:00,604.78,605.33,604.73,605.02,5367.0,604.78,605.33,604.73,605.02,5367.0
2021-07-08 13:25:00,605.07,606.26,605.07,605.71,5641.0,605.07,606.26,605.07,605.71,5641.0
2021-07-08 13:30:00,605.59,606.9,605.57,606.52,12593.0,605.59,606.9,605.57,606.52,12593.0
2021-07-08 13:35:00,606.64,607.3,606.48,607.13,6450.0,606.64,607.3,606.48,607.13,6450.0
2021-07-08 13:40:00,607.09,607.1,606.51,606.55,3670.0,607.09,607.1,606.51,606.55,3670.0
2021-07-08 13:45:00,606.61,606.8,606.17,606.19,4334.0,606.61,606.8,606.17,606.19,4334.0
2021-07-08 13:50:00,606.24,606.6,606.06,606.27,4887.0,606.24,606.6,606.06,606.27,4887.0
2021-07-08 13:55:00,606.4,606.76,606.3,606.52,3412.0,606.4,606.76,606.3,606.52,3412.0
2021-07-08 14:00:00,606.5,606.78,606.33,606.41,5514.0,606.5,606.78,606.33,606.41,5514.0
2021-07-08 14:05:00,606.5,606.86,606.44,606.61,2598.0,606.5,606.86,606.44,606.61,2598.0
2021-07-08 14:10:00,606.82,607.2,606.62,606.95,4800.0,606.82,607.2,606.62,606.95,4800.0
2021-07-08 14:15:00,606.98,606.99,605.9,606.17,5888.0,606.98,606.99,605.9,606.17,5888.0
2021-07-08 14:20:00,606.04,606.14,605.61,605.87,9271.0,606.04,606.14,605.61,605.87,9271.0
2021-07-08 14:25:00,606.03,606.03,605.4,605.65,5727.0,606.03,606.03,605.4,605.65,5727.0
2021-07-08 14:30:00,605.76,606.25,605.54,606.25,6647.0,605.76,606.25,605.54,606.25,6647.0
2021-07-08 14:35:00,606.06,606.19,605.74,605.74,3446.0,606.06,606.19,605.74,605.74,3446.0
2021-07-08 14:40:00,605.83,606.23,605.7,606.22,7078.0,605.83,606.23,605.7,606.22,7078.0
2021-07-08 14:45:00,606.39,606.43,605.44,605.52,4960.0,606.39,606.43,605.44,605.52,4960.0
2021-07-08 14:50:00,605.29,605.45,605.15,605.3,1322.0,605.29,605.45,605.15,605.3,1322.0
2021-07-08 14:55:00,605.21,606.4,605.2,605.99,4429.0,605.21,606.4,605.2,605.99,4429.0
2021-07-08 15:00:00,606.57,606.68,606.02,606.18,2718.0,606.57,606.68,606.02,606.18,2718.0
2021-07-08 15:05:00,606.09,606.09,605.65,605.85,3418.0,606.09,606.09,605.65,605.85,3418.0
2021-07-08 15:10:00,606.0,606.39,605.69,605.69,6657.0,606.0,606.39,605.69,605.69,6657.0
2021-07-08 15:15:00,605.6,605.63,605.21,605.58,1637.0,605.6,605.63,605.21,605.58,1637.0
2021-07-08 15:20:00,605.61,606.53,605.51,606.53,6109.0,605.61,606.53,605.51,606.53,6109.0
2021-07-08 15:25:00,606.5,606.54,606.2,606.23,2626.0,606.5,606.54,606.2,606.23,2626.0
2021-07-08 15:30:00,606.06,606.5,605.75,606.29,5128.0,606.06,606.5,605.75,606.29,5128.0
2021-07-08 15:35:00,606.21,606.85,606.05,606.67,8091.0,606.21,606.85,606.05,606.67,8091.0
2021-07-08 15:40:00,606.81,606.81,605.46,605.7,11176.0,606.81,606.81,605.46,605.7,11176.0
2021-07-08 15:45:00,605.64,605.92,604.73,604.73,15123.0,605.64,605.92,604.73,604.73,15123.0
2021-07-08 15:50:00,604.98,606.21,603.68,605.29,28733.0,604.98,606.21,603.68,605.29,28733.0
2021-07-08 15:55:00,605.29,606.49,605.12,606.49,57686.0,605.29,606.49,605.12,606.49,57686.0
2021-07-09 09:30:00,601.78,604.67,600.71,604.39,58349.0,601.78,604.67,600.71,604.39,58349.0
2021-07-09 09:35:00,603.63,603.63,600.47,601.5,15074.0,603.63,603.63,600.47,601.5,15074.0
2021-07-09 09:40:00,601.01,602.65,600.17,602.27,16596.0,601.01,602.65,600.17,602.27,16596.0
2021-07-09 09:45:00,602.18,603.0,601.36,601.85,15233.0,602.18,603.0,601.36,601.85,15233.0
2021-07-09 09:50:00,601.67,602.0,600.52,600.96,10166.0,601.67,602.0,600.52,600.96,10166.0
2021-07-09 09:55:00,601.01,601.22,599.43,600.09,25289.0,601.01,601.22,599.43,600.09,25289.0
2021-07-09 10:00:00,600.58,600.74,599.74,600.48,17704.0,600.58,600.74,599.74,600.48,17704.0
2021-07-09 10:05:00,600.35,600.88,599.5,600.18,8052.0,600.35,600.88,599.5,600.18,8052.0
2021-07-09 10:10:00,600.31,600.83,599.03,599.57,16036.0,600.31,600.83,599.03,599.57,16036.0
2021-07-09 10:15:00,599.63,599.91,599.01,599.75,15049.0,599.63,599.91,599.01,599.75,15049.0
2021-07-09 10:20:00,599.61,599.84,599.02,599.44,32389.0,599.61,599.84,599.02,599.44,32389.0
2021-07-09 10:25:00,599.63,599.72,599.08,599.12,21836.0,599.63,599.72,599.08,599.12,21836.0
2021-07-09 10:30:00,599.09,599.15,597.44,598.43,16913.0,599.09,599.15,597.44,598.43,16913.0
2021-07-09 10:35:00,598.54,598.8,598.07,598.62,18762.0,598.54,598.8,598.07,598.62,18762.0
2021-07-09 10:40:00,598.59,599.69,597.81,599.69,19432.0,598.59,599.69,597.81,599.69,19432.0
2021-07-09 10:45:00,599.57,600.48,599.38,599.38,39235.0,599.57,600.48,599.38,599.38,39235.0
2021-07-09 10:50:00,599.61,601.75,599.51,601.64,24749.0,599.61,601.75,599.51,601.64,24749.0
2021-07-09 10:55:00,601.68,602.2,601.4,601.98,28043.0,601.68,602.2,601.4,601.98,28043.0
2021-07-09 11:00:00,601.9,602.78,601.51,602.04,11963.0,601.9,602.78,601.51,602.04,11963.0
2021-07-09 11:05:00,602.2,602.28,601.6,601.98,8101.0,602.2,602.28,601.6,601.98,8101.0
2021-07-09 11:10:00,602.03,602.15,600.83,601.05,15547.0,602.03,602.15,600.83,601.05,15547.0
2021-07-09 11:15:00,601.1,602.77,601.1,602.77,14752.0,601.1,602.77,601.1,602.77,14752.0
2021-07-09 11:20:00,602.93,602.98,601.96,602.89,17713.0,602.93,602.98,601.96,602.89,17713.0
2021-07-09 11:25:00,602.82,602.83,601.85,602.01,27945.0,602.82,602.83,601.85,602.01,27945.0
2021-07-09 11:30:00,602.19,602.49,601.71,602.1,11704.0,602.19,602.49,601.71,602.1,11704.0
2021-07-09 11:35:00,602.2,602.43,601.98,602.18,9581.0,602.2,602.43,601.98,602.18,9581.0
2021-07-09 11:40:00,602.31,602.48,602.07,602.34,11758.0,602.31,602.48,602.07,602.34,11758.0
2021-07-09 11:45:00,602.36,603.39,602.36,603.27,15445.0,602.36,603.39,602.36,603.27,15445.0
2021-07-09 11:50:00,603.22,603.22,602.75,603.01,11268.0,603.22,603.22,602.75,603.01,11268.0
2021-07-09 11:55:00,603.01,603.04,602.25,602.47,8829.0,603.01,603.04,602.25,602.47,8829.0
2021-07-09 12:00:00,602.54,603.37,602.54,603.16,4570.0,602.54,603.37,602.54,603.16,4570.0
2021-07-09 12:05:00,603.51,603.52,602.66,603.01,9651.0,603.51,603.52,602.66,603.01,9651.0
2021-07-09 12:10:00,602.97,603.16,602.46,603.0,5448.0,602.97,603.16,602.46,603.0,5448.0
2021-07-09 12:15:00,602.92,603.22,602.84,602.85,5219.0,602.92,603.22,602.84,602.85,5219.0
2021-07-09 12:20:00,602.86,603.11,602.56,603.07,7162.0,602.86,603.11,602.56,603.07,7162.0
2021-07-09 12:25:00,603.05,603.35,602.89,603.01,18035.0,603.05,603.35,602.89,603.01,18035.0
2021-07-09 12:30:00,603.08,603.37,602.97,603.31,24249.0,603.08,603.37,602.97,603.31,24249.0
2021-07-09 12:35:00,603.29,603.77,602.92,603.73,20672.0,603.29,603.77,602.92,603.73,20672.0
2021-07-09 12:40:00,603.66,604.27,603.46,604.27,6686.0,603.66,604.27,603.46,604.27,6686.0
2021-07-09 12:45:00,604.21,604.47,603.76,604.27,7044.0,604.21,604.47,603.76,604.27,7044.0
2021-07-09 12:50:00,604.34,604.51,603.91,604.51,5264.0,604.34,604.51,603.91,604.51,5264.0
2021-07-09 12:55:00,604.37,604.61,604.18,604.29,5116.0,604.37,604.61,604.18,604.29,5116.0
2021-07-09 13:00:00,604.41,604.5,603.98,603.98,4658.0,604.41,604.5,603.98,603.98,4658.0
2021-07-09 13:05:00,604.09,604.09,603.01,603.45,16904.0,604.09,604.09,603.01,603.45,16904.0
2021-07-09 13:10:00,603.43,603.81,603.43,603.79,3507.0,603.43,603.81,603.43,603.79,3507.0
2021-07-09 13:15:00,603.79,604.24,603.71,603.71,4927.0,603.79,604.24,603.71,603.71,4927.0
2021-07-09 13:20:00,603.82,604.23,603.77,604.08,1902.0,603.82,604.23,603.77,604.08,1902.0
2021-07-09 13:25:00,604.25,604.25,603.96,604.13,2000.0,604.25,604.25,603.96,604.13,2000.0
2021-07-09 13:30:00,604.2,604.52,604.19,604.4,3530.0,604.2,604.52,604.19,604.4,3530.0
2021-07-09 13:35:00,604.53,604.9,604.11,604.89,5578.0,604.53,604.9,604.11,604.89,5578.0
2021-07-09 13:40:00,604.88,604.88,604.56,604.62,3203.0,604.88,604.88,604.56,604.62,3203.0
2021-07-09 13:45:00,604.53,604.7,603.18,603.18,9863.0,604.53,604.7,603.18,603.18,9863.0
2021-07-09 13:50:00,603.18,603.32,602.77,603.32,8186.0,603.18,603.32,602.77,603.32,8186.0
2021-07-09 13:55:00,603.32,603.41,602.97,603.37,5182.0,603.32,603.41,602.97,603.37,5182.0
2021-07-09 14:00:00,603.36,603.82,603.35,603.64,3116.0,603.36,603.82,603.35,603.64,3116.0
2021-07-09 14:05:00,603.51,603.61,603.1,603.18,8872.0,603.51,603.61,603.1,603.18,8872.0
2021-07-09 14:10:00,603.23,603.36,602.52,602.52,4316.0,603.23,603.36,602.52,602.52,4316.0
2021-07-09 14:15:00,602.63,603.26,602.62,603.25,5143.0,602.63,603.26,602.62,603.25,5143.0
2021-07-09 14:20:00,603.29,603.29,602.61,603.17,3272.0,603.29,603.29,602.61,603.17,3272.0
2021-07-09 14:25:00,603.2,603.48,603.2,603.28,2711.0,603.2,603.48,603.2,603.28,2711.0
2021-07-09 14:30:00,603.2,603.83,603.19,603.73,1638.0,603.2,603.83,603.19,603.73,1638.0
2021-07-09 14:35:00,603.87,603.94,603.29,603.29,61897.0,603.87,603.94,603.29,603.29,61897.0
2021-07-09 14:40:00,603.12,603.7,602.73,603.68,7119.0,603.12,603.7,602.73,603.68,7119.0
2021-07-09 14:45:00,603.75,603.75,603.27,603.59,6640.0,603.75,603.75,603.27,603.59,6640.0
2021-07-09 14:50:00,603.59,603.73,603.42,603.59,2733.0,603.59,603.73,603.42,603.59,2733.0
2021-07-09 14:55:00,603.58,604.23,603.47,604.13,2633.0,603.58,604.23,603.47,604.13,2633.0
2021-07-09 15:00:00,604.13,604.22,603.87,603.95,3654.0,604.13,604.22,603.87,603.95,3654.0
2021-07-09 15:05:00,604.11,604.13,603.88,604.06,2521.0,604.11,604.13,603.88,604.06,2521.0
2021-07-09 15:10:00,604.0,604.18,603.73,604.0,5971.0,604.0,604.18,603.73,604.0,5971.0
2021-07-09 15:15:00,604.06,604.34,603.95,604.34,1925.0,604.06,604.34,603.95,604.34,1925.0
2021-07-09 15:20:00,604.25,604.58,604.15,604.32,5450.0,604.25,604.58,604.15,604.32,5450.0
2021-07-09 15:25:00,604.34,604.34,603.92,604.13,4880.0,604.34,604.34,603.92,604.13,4880.0
2021-07-09 15:30:00,604.14,604.26,603.75,604.0,7081.0,604.14,604.26,603.75,604.0,7081.0
2021-07-09 15:35:00,604.08,604.45,603.97,604.0,6976.0,604.08,604.45,603.97,604.0,6976.0
2021-07-09 15:40:00,603.91,604.36,603.61,604.13,10477.0,603.91,604.36,603.61,604.13,10477.0
2021-07-09 15:45:00,604.16,604.87,604.16,604.87,9479.0,604.16,604.87,604.16,604.87,9479.0
2021-07-09 15:50:00,604.87,605.95,603.9,604.96,55677.0,604.87,605.95,603.9,604.96,55677.0
2021-07-09 15:55:00,605.01,605.1,604.18,604.48,85270.0,605.01,605.1,604.18,604.48,85270.0
2021-07-12 09:30:00,607.19,607.5,604.15,604.77,68101.0,607.19,607.5,604.15,604.77,68101.0
2021-07-12 09:35:00,604.6,604.68,603.43,603.84,11572.0,604.6,604.68,603.43,603.84,11572.0
2021-07-12 09:40:00,603.7,604.58,602.84,603.56,17616.0,603.7,604.58,602.84,603.56,17616.0
2021-07-12 09:45:00,603.78,603.93,601.92,601.92,16276.0,603.78,603.93,601.92,601.92,16276.0
2021-07-12 09:50:00,601.81,602.36,600.16,600.51,23151.0,601.81,602.36,600.16,600.51,23151.0
2021-07-12 09:55:00,600.6,600.96,599.85,600.96,20050.0,600.6,600.96,599.85,600.96,20050.0
2021-07-12 10:00:00,600.65,600.65,599.16,599.48,19087.0,600.65,600.65,599.16,599.48,19087.0
2021-07-12 10:05:00,599.48,599.48,597.83,597.98,28099.0,599.48,599.48,597.83,597.98,28099.0
2021-07-12 10:10:00,597.89,598.83,597.33,598.61,19431.0,597.89,598.83,597.33,598.61,19431.0
2021-07-12 10:15:00,598.83,599.19,597.76,598.99,9361.0,598.83,599.19,597.76,598.99,9361.0
2021-07-12 10:20:00,598.98,599.21,597.87,598.18,9200.0,598.98,599.21,597.87,598.18,9200.0
2021-07-12 10:25:00,598.16,598.63,597.53,598.16,15015.0,598.16,598.63,597.53,598.16,15015.0
2021-07-12 10:30:00,598.5,598.5,596.48,597.1,26703.0,598.5,598.5,596.48,597.1,26703.0
2021-07-12 10:35:00,597.08,598.14,597.08,597.48,12729.0,597.08,598.14,597.08,597.48,12729.0
2021-07-12 10:40:00,597.44,597.92,597.41,597.41,12255.0,597.44,597.92,597.41,597.41,12255.0
2021-07-12 10:45:00,597.41,597.72,596.67,597.67,11260.0,597.41,597.72,596.67,597.67,11260.0
2021-07-12 10:50:00,597.53,598.73,597.37,598.42,19626.0,597.53,598.73,597.37,598.42,19626.0
2021-07-12 10:55:00,598.39,598.76,598.39,598.46,9604.0,598.39,598.76,598.39,598.46,9604.0
2021-07-12 11:00:00,598.41,599.31,598.38,598.98,10296.0,598.41,599.31,598.38,598.98,10296.0
2021-07-12 11:05:00,598.83,599.32,598.74,599.02,4836.0,598.83,599.32,598.74,599.02,4836.0
2021-07-12 11:10:00,599.01,599.29,598.53,598.59,6629.0,599.01,599.29,598.53,598.59,6629.0
2021-07-12 11:15:00,598.7,599.0,598.42,598.57,7071.0,598.7,599.0,598.42,598.57,7071.0
2021-07-12 11:20:00,598.76,598.83,597.59,598.14,8711.0,598.76,598.83,597.59,598.14,8711.0
2021-07-12 11:25:00,597.89,598.7,597.89,598.02,4918.0,597.89,598.7,597.89,598.02,4918.0
2021-07-12 11:30:00,598.13,598.3,597.62,597.81,2359.0,598.13,598.3,597.62,597.81,2359.0
2021-07-12 11:35:00,597.91,597.91,597.5,597.56,6651.0,597.91,597.91,597.5,597.56,6651.0
2021-07-12 11:40:00,597.56,597.82,597.04,597.35,8632.0,597.56,597.82,597.04,597.35,8632.0
2021-07-12 11:45:00,597.47,598.23,597.39,598.0,3690.0,597.47,598.23,597.39,598.0,3690.0
2021-07-12 11:50:00,598.0,598.35,598.0,598.17,4560.0,598.0,598.35,598.0,598.17,4560.0
2021-07-12 11:55:00,598.41,599.09,598.41,598.86,7014.0,598.41,599.09,598.41,598.86,7014.0
2021-07-12 12:00:00,598.97,599.05,598.65,598.96,4815.0,598.97,599.05,598.65,598.96,4815.0
2021-07-12 12:05:00,598.94,598.94,598.26,598.37,2200.0,598.94,598.94,598.26,598.37,2200.0
2021-07-12 12:10:00,598.38,599.09,598.26,598.74,7478.0,598.38,599.09,598.26,598.74,7478.0
2021-07-12 12:15:00,598.6,599.03,598.54,598.84,4809.0,598.6,599.03,598.54,598.84,4809.0
2021-07-12 12:20:00,598.76,599.05,598.42,598.59,6615.0,598.76,599.05,598.42,598.59,6615.0
2021-07-12 12:25:00,598.61,598.95,598.58,598.79,3424.0,598.61,598.95,598.58,598.79,3424.0
2021-07-12 12:30:00,598.85,599.17,598.74,598.99,3328.0,598.85,599.17,598.74,598.99,3328.0
2021-07-12 12:35:00,599.08,599.19,598.87,599.19,4943.0,599.08,599.19,598.87,599.19,4943.0
2021-07-12 12:40:00,599.24,599.47,598.91,598.94,6099.0,599.24,599.47,598.91,598.94,6099.0
2021-07-12 12:45:00,598.97,599.35,598.52,599.35,9684.0,598.97,599.35,598.52,599.35,9684.0
2021-07-12 12:50:00,599.44,599.6,599.28,599.39,8267.0,599.44,599.6,599.28,599.39,8267.0
2021-07-12 12:55:00,599.36,599.58,599.25,599.51,4050.0,599.36,599.58,599.25,599.51,4050.0
2021-07-12 13:00:00,599.47,599.71,599.0,599.0,5878.0,599.47,599.71,599.0,599.0,5878.0
2021-07-12 13:05:00,599.18,599.41,598.77,599.41,3060.0,599.18,599.41,598.77,599.41,3060.0
2021-07-12 13:10:00,599.41,599.44,598.89,599.0,3601.0,599.41,599.44,598.89,599.0,3601.0
2021-07-12 13:15:00,598.86,599.19,598.74,599.06,4424.0,598.86,599.19,598.74,599.06,4424.0
2021-07-12 13:20:00,599.09,599.09,598.36,598.51,4360.0,599.09,599.09,598.36,598.51,4360.0
2021-07-12 13:25:00,598.48,598.48,597.96,598.02,3617.0,598.48,598.48,597.96,598.02,3617.0
2021-07-12 13:30:00,598.25,598.39,597.98,598.14,4914.0,598.25,598.39,597.98,598.14,4914.0
2021-07-12 13:35:00,598.21,598.36,597.88,597.96,4200.0,598.21,598.36,597.88,597.96,4200.0
2021-07-12 13:40:00,597.94,598.23,597.81,597.81,3550.0,597.94,598.23,597.81,597.81,3550.0
2021-07-12 13:45:00,597.78,598.12,597.62,597.77,6156.0,597.78,598.12,597.62,597.77,6156.0
2021-07-12 13:50:00,597.72,597.88,597.62,597.76,4607.0,597.72,597.88,597.62,597.76,4607.0
2021-07-12 13:55:00,597.89,598.23,597.86,598.23,6000.0,597.89,598.23,597.86,598.23,6000.0
2021-07-12 14:00:00,598.27,598.41,598.19,598.41,2415.0,598.27,598.41,598.19,598.41,2415.0
2021-07-12 14:05:00,598.5,598.83,598.41,598.82,4070.0,598.5,598.83,598.41,598.82,4070.0
2021-07-12 14:10:00,598.8,598.95,598.6,598.6,7668.0,598.8,598.95,598.6,598.6,7668.0
2021-07-12 14:15:00,598.6,598.73,598.43,598.63,5389.0,598.6,598.73,598.43,598.63,5389.0
2021-07-12 14:20:00,598.58,599.04,598.52,599.04,4599.0,598.58,599.04,598.52,599.04,4599.0
2021-07-12 14:25:00,599.09,599.35,598.89,599.13,7636.0,599.09,599.35,598.89,599.13,7636.0
2021-07-12 14:30:00,599.03,599.6,599.03,599.57,4811.0,599.03,599.6,599.03,599.57,4811.0
2021-07-12 14:35:00,599.48,599.56,599.05,599.05,3527.0,599.48,599.56,599.05,599.05,3527.0
2021-07-12 14:40:00,599.06,599.22,598.89,599.02,2611.0,599.06,599.22,598.89,599.02,2611.0
2021-07-12 14:45:00,599.02,599.04,598.69,598.77,4740.0,599.02,599.04,598.69,598.77,4740.0
2021-07-12 14:50:00,598.59,598.77,598.29,598.38,4317.0,598.59,598.77,598.29,598.38,4317.0
2021-07-12 14:55:00,598.36,598.97,597.98,598.88,14118.0,598.36,598.97,597.98,598.88,14118.0
2021-07-12 15:00:00,598.86,599.12,598.51,598.54,7335.0,598.86,599.12,598.51,598.54,7335.0
2021-07-12 15:05:00,598.53,599.42,598.42,599.42,3880.0,598.53,599.42,598.42,599.42,3880.0
2021-07-12 15:10:00,599.3,599.88,599.28,599.85,5052.0,599.3,599.88,599.28,599.85,5052.0
2021-07-12 15:15:00,599.79,600.01,599.73,599.97,3675.0,599.79,600.01,599.73,599.97,3675.0
2021-07-12 15:20:00,599.89,600.32,599.72,600.16,3530.0,599.89,600.32,599.72,600.16,3530.0
2021-07-12 15:25:00,600.35,600.45,599.68,599.75,7207.0,600.35,600.45,599.68,599.75,7207.0
2021-07-12 15:30:00,599.74,599.8,599.33,599.37,18667.0,599.74,599.8,599.33,599.37,18667.0
2021-07-12 15:35:00,599.49,599.74,599.13,599.15,12666.0,599.49,599.74,599.13,599.15,12666.0
2021-07-12 15:40:00,599.29,599.53,599.22,599.31,11141.0,599.29,599.53,599.22,599.31,11141.0
2021-07-12 15:45:00,599.43,599.49,598.91,599.11,17387.0,599.43,599.49,598.91,599.11,17387.0
2021-07-12 15:50:00,599.18,599.63,598.79,599.58,23932.0,599.18,599.63,598.79,599.58,23932.0
2021-07-12 15:55:00,599.52,600.56,599.52,600.15,54523.0,599.52,600.56,599.52,600.15,54523.0
2021-07-13 09:30:00,600.32,601.8,599.23,600.07,48820.0,600.32,601.8,599.23,600.07,48820.0
2021-07-13 09:35:00,599.87,599.87,598.42,598.65,17701.0,599.87,599.87,598.42,598.65,17701.0
2021-07-13 09:40:00,598.83,600.63,598.82,599.6,12519.0,598.83,600.63,598.82,599.6,12519.0
2021-07-13 09:45:00,599.86,601.76,599.6,601.52,9750.0,599.86,601.76,599.6,601.52,9750.0
2021-07-13 09:50:00,601.52,602.4,601.32,602.4,7263.0,601.52,602.4,601.32,602.4,7263.0
2021-07-13 09:55:00,602.55,602.84,602.01,602.33,10494.0,602.55,602.84,602.01,602.33,10494.0
2021-07-13 10:00:00,602.59,603.99,602.45,602.77,14007.0,602.59,603.99,602.45,602.77,14007.0
2021-07-13 10:05:00,602.75,603.95,602.65,603.15,7112.0,602.75,603.95,602.65,603.15,7112.0
2021-07-13 10:10:00,603.0,604.33,602.78,603.77,6529.0,603.0,604.33,602.78,603.77,6529.0
2021-07-13 10:15:00,603.76,604.29,603.46,603.84,7261.0,603.76,604.29,603.46,603.84,7261.0
2021-07-13 10:20:00,603.67,603.9,603.24,603.87,7929.0,603.67,603.9,603.24,603.87,7929.0
2021-07-13 10:25:00,604.25,605.63,603.93,605.59,11159.0,604.25,605.63,603.93,605.59,11159.0
2021-07-13 10:30:00,605.62,606.29,605.33,606.17,9481.0,605.62,606.29,605.33,606.17,9481.0
2021-07-13 10:35:00,606.2,606.62,606.14,606.15,6960.0,606.2,606.62,606.14,606.15,6960.0
2021-07-13 10:40:00,606.25,606.63,605.78,606.06,7273.0,606.25,606.63,605.78,606.06,7273.0
2021-07-13 10:45:00,606.18,606.88,606.01,606.72,12166.0,606.18,606.88,606.01,606.72,12166.0
2021-07-13 10:50:00,606.82,607.3,606.67,606.81,7347.0,606.82,607.3,606.67,606.81,7347.0
2021-07-13 10:55:00,607.28,607.37,606.39,606.46,10822.0,607.28,607.37,606.39,606.46,10822.0
2021-07-13 11:00:00,606.43,608.07,606.26,607.91,10129.0,606.43,608.07,606.26,607.91,10129.0
2021-07-13 11:05:00,607.88,608.1,606.51,606.7,9847.0,607.88,608.1,606.51,606.7,9847.0
2021-07-13 11:10:00,607.0,607.26,606.72,607.15,12808.0,607.0,607.26,606.72,607.15,12808.0
2021-07-13 11:15:00,607.36,607.61,607.16,607.61,6187.0,607.36,607.61,607.16,607.61,6187.0
2021-07-13 11:20:00,607.45,608.85,607.45,608.61,6244.0,607.45,608.85,607.45,608.61,6244.0
2021-07-13 11:25:00,608.51,609.16,608.29,608.9,7171.0,608.51,609.16,608.29,608.9,7171.0
2021-07-13 11:30:00,609.01,609.33,608.18,608.44,7063.0,609.01,609.33,608.18,608.44,7063.0
2021-07-13 11:35:00,608.46,608.99,607.96,608.47,5278.0,608.46,608.99,607.96,608.47,5278.0
2021-07-13 11:40:00,608.73,608.78,608.48,608.54,2050.0,608.73,608.78,608.48,608.54,2050.0
2021-07-13 11:45:00,608.66,608.66,608.08,608.08,4194.0,608.66,608.66,608.08,608.08,4194.0
2021-07-13 11:50:00,607.97,608.18,607.85,607.99,3103.0,607.97,608.18,607.85,607.99,3103.0
2021-07-13 11:55:00,608.09,608.63,607.9,608.51,5856.0,608.09,608.63,607.9,608.51,5856.0
2021-07-13 12:00:00,608.6,608.61,607.75,608.21,3302.0,608.6,608.61,607.75,608.21,3302.0
2021-07-13 12:05:00,608.17,608.2,607.63,607.72,6133.0,608.17,608.2,607.63,607.72,6133.0
2021-07-13 12:10:00,607.51,607.55,606.87,607.0,12461.0,607.51,607.55,606.87,607.0,12461.0
2021-07-13 12:15:00,606.87,607.35,606.52,607.13,6151.0,606.87,607.35,606.52,607.13,6151.0
2021-07-13 12:20:00,607.15,607.39,606.89,607.24,3775.0,607.15,607.39,606.89,607.24,3775.0
2021-07-13 12:25:00,607.44,607.8,607.43,607.71,15001.0,607.44,607.8,607.43,607.71,15001.0
2021-07-13 12:30:00,607.82,608.25,607.65,607.77,9517.0,607.82,608.25,607.65,607.77,9517.0
2021-07-13 12:35:00,607.79,607.97,607.61,607.72,15094.0,607.79,607.97,607.61,607.72,15094.0
2021-07-13 12:40:00,607.83,607.94,607.44,607.94,3200.0,607.83,607.94,607.44,607.94,3200.0
2021-07-13 12:45:00,607.81,608.42,607.81,608.42,2178.0,607.81,608.42,607.81,608.42,2178.0
2021-07-13 12:50:00,608.18,608.26,607.84,607.84,4123.0,608.18,608.26,607.84,607.84,4123.0
2021-07-13 12:55:00,607.63,607.73,607.27,607.62,1610.0,607.63,607.73,607.27,607.62,1610.0
2021-07-13 13:00:00,607.52,607.72,606.59,606.6,2768.0,607.52,607.72,606.59,606.6,2768.0
2021-07-13 13:05:00,606.35,606.48,606.13,606.36,2070.0,606.35,606.48,606.13,606.36,2070.0
2021-07-13 13:10:00,606.3,606.41,605.46,605.95,9584.0,606.3,606.41,605.46,605.95,9584.0
2021-07-13 13:15:00,606.04,606.26,604.43,604.63,3242.0,606.04,606.26,604.43,604.63,3242.0
2021-07-13 13:20:00,604.24,604.61,604.23,604.31,2555.0,604.24,604.61,604.23,604.31,2555.0
2021-07-13 13:25:00,604.55,604.55,603.24,604.15,5417.0,604.55,604.55,603.24,604.15,5417.0
2021-07-13 13:30:00,603.96,604.08,603.46,603.72,3131.0,603.96,604.08,603.46,603.72,3131.0
2021-07-13 13:35:00,603.78,603.78,602.81,603.19,4119.0,603.78,603.78,602.81,603.19,4119.0
2021-07-13 13:40:00,603.14,603.75,602.28,603.68,7115.0,603.14,603.75,602.28,603.68,7115.0
2021-07-13 13:45:00,603.5,604.24,603.08,603.72,5528.0,603.5,604.24,603.08,603.72,5528.0
2021-07-13 13:50:00,603.57,603.95,603.13,603.18,3916.0,603.57,603.95,603.13,603.18,3916.0
2021-07-13 13:55:00,603.31,603.86,603.26,603.33,5644.0,603.31,603.86,603.26,603.33,5644.0
2021-07-13 14:00:00,603.25,603.28,601.67,601.87,2888.0,603.25,603.28,601.67,601.87,2888.0
2021-07-13 14:05:00,602.04,603.56,602.04,603.52,3136.0,602.04,603.56,602.04,603.52,3136.0
2021-07-13 14:10:00,603.43,604.05,603.43,604.04,5694.0,603.43,604.05,603.43,604.04,5694.0
2021-07-13 14:15:00,603.94,603.98,603.47,603.98,4292.0,603.94,603.98,603.47,603.98,4292.0
2021-07-13 14:20:00,603.85,604.19,603.7,604.19,16049.0,603.85,604.19,603.7,604.19,16049.0
2021-07-13 14:25:00,604.36,605.65,604.35,605.49,4660.0,604.36,605.65,604.35,605.49,4660.0
2021-07-13 14:30:00,605.42,605.92,605.2,605.78,3426.0,605.42,605.92,605.2,605.78,3426.0
2021-07-13 14:35:00,605.67,605.71,604.47,604.47,5023.0,605.67,605.71,604.47,604.47,5023.0
2021-07-13 14:40:00,604.8,604.95,604.32,604.64,3336.0,604.8,604.95,604.32,604.64,3336.0
2021-07-13 14:45:00,604.61,604.94,604.1,604.74,2894.0,604.61,604.94,604.1,604.74,2894.0
2021-07-13 14:50:00,604.66,605.13,604.66,605.06,5131.0,604.66,605.13,604.66,605.06,5131.0
2021-07-13 14:55:00,605.1,606.12,604.89,605.99,2771.0,605.1,606.12,604.89,605.99,2771.0
2021-07-13 15:00:00,605.96,605.96,605.21,605.29,6890.0,605.96,605.96,605.21,605.29,6890.0
2021-07-13 15:05:00,605.36,605.44,604.72,604.78,4917.0,605.36,605.44,604.72,604.78,4917.0
2021-07-13 15:10:00,604.93,605.15,604.67,604.88,9087.0,604.93,605.15,604.67,604.88,9087.0
2021-07-13 15:15:00,605.09,605.48,604.95,605.27,5323.0,605.09,605.48,604.95,605.27,5323.0
2021-07-13 15:20:00,605.47,605.47,604.95,605.14,3416.0,605.47,605.47,604.95,605.14,3416.0
2021-07-13 15:25:00,605.24,605.69,604.94,604.94,5751.0,605.24,605.69,604.94,604.94,5751.0
2021-07-13 15:30:00,605.04,605.11,604.3,605.03,5946.0,605.04,605.11,604.3,605.03,5946.0
2021-07-13 15:35:00,605.14,605.93,604.97,605.87,5489.0,605.14,605.93,604.97,605.87,5489.0
2021-07-13 15:40:00,605.8,606.21,605.6,605.97,8831.0,605.8,606.21,605.6,605.97,8831.0
2021-07-13 15:45:00,605.97,606.1,605.33,605.49,10945.0,605.97,606.1,605.33,605.49,10945.0
2021-07-13 15:50:00,605.6,605.87,604.88,605.31,19471.0,605.6,605.87,604.88,605.31,19471.0
2021-07-13 15:55:00,605.09,605.29,604.44,605.0,58993.0,605.09,605.29,604.44,605.0,58993.0
2021-07-14 09:30:00,608.14,609.99,608.01,608.34,41998.0,608.14,609.99,608.01,608.34,41998.0
2021-07-14 09:35:00,608.0,608.0,604.55,604.9,12460.0,608.0,608.0,604.55,604.9,12460.0
2021-07-14 09:40:00,604.63,606.31,604.01,606.29,9821.0,604.63,606.31,604.01,606.29,9821.0
2021-07-14 09:45:00,606.59,606.6,605.07,605.25,6489.0,606.59,606.6,605.07,605.25,6489.0
2021-07-14 09:50:00,605.49,607.0,605.49,606.62,6412.0,605.49,607.0,605.49,606.62,6412.0
2021-07-14 09:55:00,606.69,607.46,606.29,606.7,8941.0,606.69,607.46,606.29,606.7,8941.0
2021-07-14 10:00:00,606.66,609.91,606.54,609.84,11869.0,606.66,609.91,606.54,609.84,11869.0
2021-07-14 10:05:00,609.88,609.94,609.0,609.28,7716.0,609.88,609.94,609.0,609.28,7716.0
2021-07-14 10:10:00,609.01,609.97,608.52,609.95,5738.0,609.01,609.97,608.52,609.95,5738.0
2021-07-14 10:15:00,609.79,609.89,608.7,609.3,5784.0,609.79,609.89,608.7,609.3,5784.0
2021-07-14 10:20:00,608.81,609.63,608.49,608.56,5449.0,608.81,609.63,608.49,608.56,5449.0
2021-07-14 10:25:00,608.49,609.0,608.11,608.96,5066.0,608.49,609.0,608.11,608.96,5066.0
2021-07-14 10:30:00,608.96,609.12,608.28,608.28,9611.0,608.96,609.12,608.28,608.28,9611.0
2021-07-14 10:35:00,608.13,608.97,607.6,608.81,4979.0,608.13,608.97,607.6,608.81,4979.0
2021-07-14 10:40:00,608.97,609.58,608.85,608.99,7490.0,608.97,609.58,608.85,608.99,7490.0
2021-07-14 10:45:00,609.16,610.98,609.07,609.78,15448.0,609.16,610.98,609.07,609.78,15448.0
2021-07-14 10:50:00,609.89,611.27,609.89,611.22,5579.0,609.89,611.27,609.89,611.22,5579.0
2021-07-14 10:55:00,611.31,611.31,610.37,610.75,8077.0,611.31,611.31,610.37,610.75,8077.0
2021-07-14 11:00:00,611.1,611.2,610.56,610.89,5242.0,611.1,611.2,610.56,610.89,5242.0
2021-07-14 11:05:00,611.03,611.1,610.23,610.24,10756.0,611.03,611.1,610.23,610.24,10756.0
2021-07-14 11:10:00,610.11,610.11,609.45,609.56,4313.0,610.11,610.11,609.45,609.56,4313.0
2021-07-14 11:15:00,609.44,609.64,609.0,609.55,8289.0,609.44,609.64,609.0,609.55,8289.0
2021-07-14 11:20:00,609.88,610.29,609.69,610.05,4881.0,609.88,610.29,609.69,610.05,4881.0
2021-07-14 11:25:00,610.1,610.12,608.04,608.3,11927.0,610.1,610.12,608.04,608.3,11927.0
2021-07-14 11:30:00,608.18,609.08,607.81,609.08,3237.0,608.18,609.08,607.81,609.08,3237.0
2021-07-14 11:35:00,608.78,609.03,607.83,608.44,4798.0,608.78,609.03,607.83,608.44,4798.0
2021-07-14 11:40:00,608.41,608.62,607.66,608.5,2332.0,608.41,608.62,607.66,608.5,2332.0
2021-07-14 11:45:00,608.68,608.8,607.84,608.1,4377.0,608.68,608.8,607.84,608.1,4377.0
2021-07-14 11:50:00,608.31,608.31,606.9,606.9,5578.0,608.31,608.31,606.9,606.9,5578.0
2021-07-14 11:55:00,606.87,607.35,606.81,606.91,5449.0,606.87,607.35,606.81,606.91,5449.0
2021-07-14 12:00:00,607.07,608.03,607.07,607.74,4075.0,607.07,608.03,607.07,607.74,4075.0
2021-07-14 12:05:00,607.77,608.51,607.62,608.41,6305.0,607.77,608.51,607.62,608.41,6305.0
2021-07-14 12:10:00,608.23,608.71,607.64,608.71,3527.0,608.23,608.71,607.64,608.71,3527.0
2021-07-14 12:15:00,608.74,608.85,608.3,608.66,6415.0,608.74,608.85,608.3,608.66,6415.0
2021-07-14 12:20:00,608.79,609.1,608.22,608.71,7620.0,608.79,609.1,608.22,608.71,7620.0
2021-07-14 12:25:00,608.75,608.91,608.4,608.44,1985.0,608.75,608.91,608.4,608.44,1985.0
2021-07-14 12:30:00,608.53,609.0,608.16,608.22,4916.0,608.53,609.0,608.16,608.22,4916.0
2021-07-14 12:35:00,608.13,608.22,607.71,608.21,2627.0,608.13,608.22,607.71,608.21,2627.0
2021-07-14 12:40:00,608.51,609.2,608.51,609.17,3615.0,608.51,609.2,608.51,609.17,3615.0
2021-07-14 12:45:00,608.91,609.38,608.89,608.93,3351.0,608.91,609.38,608.89,608.93,3351.0
2021-07-14 12:50:00,609.05,609.46,608.9,609.2,4924.0,609.05,609.46,608.9,609.2,4924.0
2021-07-14 12:55:00,609.13,609.2,608.72,608.77,3678.0,609.13,609.2,608.72,608.77,3678.0
2021-07-14 13:00:00,608.7,609.17,608.67,608.92,4269.0,608.7,609.17,608.67,608.92,4269.0
2021-07-14 13:05:00,608.92,608.95,608.67,608.85,2328.0,608.92,608.95,608.67,608.85,2328.0
2021-07-14 13:10:00,608.84,608.86,607.84,608.2,10126.0,608.84,608.86,607.84,608.2,10126.0
2021-07-14 13:15:00,608.33,608.93,608.29,608.75,4988.0,608.33,608.93,608.29,608.75,4988.0
2021-07-14 13:20:00,608.82,609.18,608.07,608.29,3224.0,608.82,609.18,608.07,608.29,3224.0
2021-07-14 13:25:00,608.29,608.49,607.22,607.36,3955.0,608.29,608.49,607.22,607.36,3955.0
2021-07-14 13:30:00,607.52,607.82,607.33,607.73,2820.0,607.52,607.82,607.33,607.73,2820.0
2021-07-14 13:35:00,607.64,607.91,607.52,607.79,2110.0,607.64,607.91,607.52,607.79,2110.0
2021-07-14 13:40:00,607.67,608.29,607.59,608.18,2879.0,607.67,608.29,607.59,608.18,2879.0
2021-07-14 13:45:00,608.18,608.18,607.71,607.71,2000.0,608.18,608.18,607.71,607.71,2000.0
2021-07-14 13:50:00,607.59,607.73,606.88,607.73,2100.0,607.59,607.73,606.88,607.73,2100.0
2021-07-14 13:55:00,607.98,608.04,607.38,607.38,1000.0,607.98,608.04,607.38,607.38,1000.0
2021-07-14 14:00:00,607.72,608.18,607.37,607.98,1625.0,607.72,608.18,607.37,607.98,1625.0
2021-07-14 14:05:00,607.82,608.27,607.7,607.95,4076.0,607.82,608.27,607.7,607.95,4076.0
2021-07-14 14:10:00,607.88,608.53,607.82,608.53,2499.0,607.88,608.53,607.82,608.53,2499.0
2021-07-14 14:15:00,608.38,608.95,608.27,608.89,4309.0,608.38,608.95,608.27,608.89,4309.0
2021-07-14 14:20:00,609.07,609.2,608.88,608.89,3545.0,609.07,609.2,608.88,608.89,3545.0
2021-07-14 14:25:00,608.99,609.07,608.57,608.61,3360.0,608.99,609.07,608.57,608.61,3360.0
2021-07-14 14:30:00,608.67,609.24,608.67,609.24,3830.0,608.67,609.24,608.67,609.24,3830.0
2021-07-14 14:35:00,609.33,609.42,608.93,608.94,2091.0,609.33,609.42,608.93,608.94,2091.0
2021-07-14 14:40:00,609.0,609.0,608.53,608.69,3916.0,609.0,609.0,608.53,608.69,3916.0
2021-07-14 14:45:00,608.83,609.03,608.59,608.59,1000.0,608.83,609.03,608.59,608.59,1000.0
2021-07-14 14:50:00,608.66,608.75,608.59,608.62,1501.0,608.66,608.75,608.59,608.62,1501.0
2021-07-14 14:55:00,608.6,609.2,608.6,609.2,1479.0,608.6,609.2,608.6,609.2,1479.0
2021-07-14 15:00:00,609.13,609.43,609.03,609.39,3425.0,609.13,609.43,609.03,609.39,3425.0
2021-07-14 15:05:00,609.42,609.61,609.16,609.42,5332.0,609.42,609.61,609.16,609.42,5332.0
2021-07-14 15:10:00,609.24,609.41,608.7,608.83,2120.0,609.24,609.41,608.7,608.83,2120.0
2021-07-14 15:15:00,608.87,608.87,607.87,607.95,4101.0,608.87,608.87,607.87,607.95,4101.0
2021-07-14 15:20:00,607.99,608.04,607.73,607.93,2415.0,607.99,608.04,607.73,607.93,2415.0
2021-07-14 15:25:00,608.11,608.11,607.59,607.66,1433.0,608.11,608.11,607.59,607.66,1433.0
2021-07-14 15:30:00,607.55,608.55,607.55,608.53,4528.0,607.55,608.55,607.55,608.53,4528.0
2021-07-14 15:35:00,608.84,609.17,608.59,608.78,3925.0,608.84,609.17,608.59,608.78,3925.0
2021-07-14 15:40:00,608.76,609.3,608.67,608.7,7922.0,608.76,609.3,608.67,608.7,7922.0
2021-07-14 15:45:00,608.57,609.47,608.52,609.36,8752.0,608.57,609.47,608.52,609.36,8752.0
2021-07-14 15:50:00,609.02,609.82,608.04,608.56,18773.0,609.02,609.82,608.04,608.56,18773.0
2021-07-14 15:55:00,608.38,609.09,608.16,608.84,77259.0,608.38,609.09,608.16,608.84,77259.0
2021-07-15 09:30:00,608.34,609.95,606.69,607.32,49178.0,608.34,609.95,606.69,607.32,49178.0
2021-07-15 09:35:00,605.9,607.7,604.5,605.14,9524.0,605.9,607.7,604.5,605.14,9524.0
2021-07-15 09:40:00,604.81,606.56,604.81,605.6,6598.0,604.81,606.56,604.81,605.6,6598.0
2021-07-15 09:45:00,606.35,608.54,606.09,608.54,6534.0,606.35,608.54,606.09,608.54,6534.0
2021-07-15 09:50:00,608.81,608.81,606.31,606.31,8719.0,608.81,608.81,606.31,606.31,8719.0
2021-07-15 09:55:00,606.82,608.65,606.81,607.22,10661.0,606.82,608.65,606.81,607.22,10661.0
2021-07-15 10:00:00,607.2,607.64,606.3,606.3,4840.0,607.2,607.64,606.3,606.3,4840.0
2021-07-15 10:05:00,606.48,607.47,606.48,607.47,2661.0,606.48,607.47,606.48,607.47,2661.0
2021-07-15 10:10:00,607.74,607.8,606.86,607.77,4779.0,607.74,607.8,606.86,607.77,4779.0
2021-07-15 10:15:00,607.66,608.2,606.74,606.86,5194.0,607.66,608.2,606.74,606.86,5194.0
2021-07-15 10:20:00,606.6,607.29,605.9,606.47,5773.0,606.6,607.29,605.9,606.47,5773.0
2021-07-15 10:25:00,606.44,606.53,604.37,605.12,7725.0,606.44,606.53,604.37,605.12,7725.0
2021-07-15 10:30:00,605.51,606.48,605.51,606.02,4428.0,605.51,606.48,605.51,606.02,4428.0
2021-07-15 10:35:00,605.98,606.94,604.88,606.82,3087.0,605.98,606.94,604.88,606.82,3087.0
2021-07-15 10:40:00,606.3,606.33,604.34,604.54,9106.0,606.3,606.33,604.34,604.54,9106.0
2021-07-15 10:45:00,604.42,604.73,603.09,603.72,5486.0,604.42,604.73,603.09,603.72,5486.0
2021-07-15 10:50:00,603.28,604.86,603.15,604.51,7982.0,603.28,604.86,603.15,604.51,7982.0
2021-07-15 10:55:00,604.51,605.57,604.51,604.76,3344.0,604.51,605.57,604.51,604.76,3344.0
2021-07-15 11:00:00,604.7,604.75,603.74,603.88,5730.0,604.7,604.75,603.74,603.88,5730.0
2021-07-15 11:05:00,604.01,605.92,603.85,605.54,5351.0,604.01,605.92,603.85,605.54,5351.0
2021-07-15 11:10:00,605.19,606.8,605.03,606.67,5221.0,605.19,606.8,605.03,606.67,5221.0
2021-07-15 11:15:00,606.63,606.8,606.22,606.45,4124.0,606.63,606.8,606.22,606.45,4124.0
2021-07-15 11:20:00,606.52,606.7,606.13,606.25,7415.0,606.52,606.7,606.13,606.25,7415.0
2021-07-15 11:25:00,606.14,606.57,605.76,606.27,5066.0,606.14,606.57,605.76,606.27,5066.0
2021-07-15 11:30:00,606.08,606.79,606.01,606.75,4400.0,606.08,606.79,606.01,606.75,4400.0
2021-07-15 11:35:00,606.55,606.55,605.61,605.75,1775.0,606.55,606.55,605.61,605.75,1775.0
2021-07-15 11:40:00,605.78,605.82,605.04,605.69,5500.0,605.78,605.82,605.04,605.69,5500.0
2021-07-15 11:45:00,606.14,606.15,605.0,605.0,1876.0,606.14,606.15,605.0,605.0,1876.0
2021-07-15 11:50:00,604.91,605.24,604.61,604.61,1573.0,604.91,605.24,604.61,604.61,1573.0
2021-07-15 11:55:00,604.85,605.11,604.34,604.65,4365.0,604.85,605.11,604.34,604.65,4365.0
2021-07-15 12:00:00,604.51,604.52,603.5,603.81,5487.0,604.51,604.52,603.5,603.81,5487.0
2021-07-15 12:05:00,603.78,604.77,603.71,603.96,22256.0,603.78,604.77,603.71,603.96,22256.0
2021-07-15 12:10:00,603.86,604.16,602.85,603.25,21543.0,603.86,604.16,602.85,603.25,21543.0
2021-07-15 12:15:00,603.06,603.89,602.65,603.56,20518.0,603.06,603.89,602.65,603.56,20518.0
2021-07-15 12:20:00,603.79,604.26,603.7,604.19,3993.0,603.79,604.26,603.7,604.19,3993.0
2021-07-15 12:25:00,604.72,605.73,604.72,605.61,2187.0,604.72,605.73,604.72,605.61,2187.0
2021-07-15 12:30:00,605.85,606.2,605.5,605.62,3019.0,605.85,606.2,605.5,605.62,3019.0
2021-07-15 12:35:00,606.54,607.2,606.54,607.2,1720.0,606.54,607.2,606.54,607.2,1720.0
2021-07-15 12:40:00,607.17,607.33,606.73,606.92,3724.0,607.17,607.33,606.73,606.92,3724.0
2021-07-15 12:45:00,607.62,608.12,607.52,607.73,4493.0,607.62,608.12,607.52,607.73,4493.0
2021-07-15 12:50:00,607.72,607.72,607.39,607.4,4023.0,607.72,607.72,607.39,607.4,4023.0
2021-07-15 12:55:00,607.58,608.06,607.33,607.66,3172.0,607.58,608.06,607.33,607.66,3172.0
2021-07-15 13:00:00,607.49,607.49,606.23,606.23,2617.0,607.49,607.49,606.23,606.23,2617.0
2021-07-15 13:05:00,606.12,606.16,605.8,605.88,19475.0,606.12,606.16,605.8,605.88,19475.0
2021-07-15 13:10:00,605.96,606.2,605.14,605.14,3973.0,605.96,606.2,605.14,605.14,3973.0
2021-07-15 13:15:00,604.82,605.95,604.82,605.19,3507.0,604.82,605.95,604.82,605.19,3507.0
2021-07-15 13:20:00,605.09,605.95,605.02,605.64,2655.0,605.09,605.95,605.02,605.64,2655.0
2021-07-15 13:25:00,605.72,606.06,605.68,606.06,1400.0,605.72,606.06,605.68,606.06,1400.0
2021-07-15 13:30:00,605.74,605.74,604.69,604.86,3464.0,605.74,605.74,604.69,604.86,3464.0
2021-07-15 13:35:00,605.03,605.11,604.37,604.37,5438.0,605.03,605.11,604.37,604.37,5438.0
2021-07-15 13:40:00,604.33,604.81,603.95,604.46,5521.0,604.33,604.81,603.95,604.46,5521.0
2021-07-15 13:45:00,604.5,604.77,603.86,604.68,7888.0,604.5,604.77,603.86,604.68,7888.0
2021-07-15 13:50:00,604.68,604.89,604.0,604.0,5524.0,604.68,604.89,604.0,604.0,5524.0
2021-07-15 13:55:00,603.93,603.93,602.91,603.27,6344.0,603.93,603.93,602.91,603.27,6344.0
2021-07-15 14:00:00,603.27,604.17,602.91,603.91,12008.0,603.27,604.17,602.91,603.91,12008.0
2021-07-15 14:05:00,603.95,604.4,603.63,604.04,13313.0,603.95,604.4,603.63,604.04,13313.0
2021-07-15 14:10:00,603.98,604.65,603.72,604.08,8084.0,603.98,604.65,603.72,604.08,8084.0
2021-07-15 14:15:00,604.29,604.87,604.19,604.85,1800.0,604.29,604.87,604.19,604.85,1800.0
2021-07-15 14:20:00,604.95,605.48,604.82,605.23,3002.0,604.95,605.48,604.82,605.23,3002.0
2021-07-15 14:25:00,605.04,605.58,605.04,605.27,2400.0,605.04,605.58,605.04,605.27,2400.0
2021-07-15 14:30:00,605.13,606.15,605.13,605.79,2170.0,605.13,606.15,605.13,605.79,2170.0
2021-07-15 14:35:00,605.84,605.84,605.46,605.48,2100.0,605.84,605.84,605.46,605.48,2100.0
2021-07-15 14:40:00,605.38,605.38,604.78,604.79,6640.0,605.38,605.38,604.78,604.79,6640.0
2021-07-15 14:45:00,604.57,605.18,604.29,605.18,4104.0,604.57,605.18,604.29,605.18,4104.0
2021-07-15 14:50:00,605.28,606.22,605.23,606.22,3576.0,605.28,606.22,605.23,606.22,3576.0
2021-07-15 14:55:00,606.27,606.48,605.84,605.87,4431.0,606.27,606.48,605.84,605.87,4431.0
2021-07-15 15:00:00,606.17,606.43,606.11,606.15,5293.0,606.17,606.43,606.11,606.15,5293.0
2021-07-15 15:05:00,606.01,606.24,605.47,605.7,4756.0,606.01,606.24,605.47,605.7,4756.0
2021-07-15 15:10:00,605.64,605.87,605.33,605.47,5070.0,605.64,605.87,605.33,605.47,5070.0
2021-07-15 15:15:00,605.61,605.62,604.54,604.8,15410.0,605.61,605.62,604.54,604.8,15410.0
2021-07-15 15:20:00,605.07,605.34,604.77,604.97,2167.0,605.07,605.34,604.77,604.97,2167.0
2021-07-15 15:25:00,605.17,606.08,605.16,605.77,3455.0,605.17,606.08,605.16,605.77,3455.0
2021-07-15 15:30:00,605.76,606.98,605.76,606.64,4969.0,605.76,606.98,605.76,606.64,4969.0
2021-07-15 15:35:00,606.65,606.95,605.74,605.74,6356.0,606.65,606.95,605.74,605.74,6356.0
2021-07-15 15:40:00,605.82,606.13,605.32,605.6,9037.0,605.82,606.13,605.32,605.6,9037.0
2021-07-15 15:45:00,605.76,606.28,605.4,606.1,7332.0,605.76,606.28,605.4,606.1,7332.0
2021-07-15 15:50:00,606.28,606.69,605.75,606.64,26326.0,606.28,606.69,605.75,606.64,26326.0
2021-07-15 15:55:00,606.44,606.54,605.73,606.15,75708.0,606.44,606.54,605.73,606.15,75708.0
2021-07-16 09:30:00,608.41,610.69,607.41,610.65,81819.0,608.41,610.69,607.41,610.65,81819.0
2021-07-16 09:35:00,609.96,611.62,609.65,611.25,6113.0,609.96,611.62,609.65,611.25,6113.0
2021-07-16 09:40:00,610.83,611.45,608.03,608.19,58594.0,610.83,611.45,608.03,608.19,58594.0
2021-07-16 09:45:00,608.32,609.05,607.83,608.58,8846.0,608.32,609.05,607.83,608.58,8846.0
2021-07-16 09:50:00,608.36,608.88,607.93,608.88,2736.0,608.36,608.88,607.93,608.88,2736.0
2021-07-16 09:55:00,608.48,608.95,607.62,608.95,13279.0,608.48,608.95,607.62,608.95,13279.0
2021-07-16 10:00:00,609.01,609.26,607.88,608.11,7622.0,609.01,609.26,607.88,608.11,7622.0
2021-07-16 10:05:00,608.52,608.82,607.1,607.1,5747.0,608.52,608.82,607.1,607.1,5747.0
2021-07-16 10:10:00,606.9,607.06,606.19,606.45,6966.0,606.9,607.06,606.19,606.45,6966.0
2021-07-16 10:15:00,606.47,607.69,606.25,606.97,5682.0,606.47,607.69,606.25,606.97,5682.0
2021-07-16 10:20:00,606.82,607.36,605.59,605.69,2732.0,606.82,607.36,605.59,605.69,2732.0
2021-07-16 10:25:00,605.63,607.29,605.53,606.37,3520.0,605.63,607.29,605.53,606.37,3520.0
2021-07-16 10:30:00,605.92,607.25,605.92,607.25,2905.0,605.92,607.25,605.92,607.25,2905.0
2021-07-16 10:35:00,607.23,608.31,606.83,608.31,7889.0,607.23,608.31,606.83,608.31,7889.0
2021-07-16 10:40:00,608.14,608.67,607.75,608.11,3413.0,608.14,608.67,607.75,608.11,3413.0
2021-07-16 10:45:00,607.87,607.88,607.21,607.84,4460.0,607.87,607.88,607.21,607.84,4460.0
2021-07-16 10:50:00,607.99,608.26,607.22,607.6,6256.0,607.99,608.26,607.22,607.6,6256.0
2021-07-16 10:55:00,607.53,607.94,606.51,606.64,9371.0,607.53,607.94,606.51,606.64,9371.0
2021-07-16 11:00:00,606.43,607.08,605.46,605.91,4806.0,606.43,607.08,605.46,605.91,4806.0
2021-07-16 11:05:00,605.96,606.06,605.34,605.49,3484.0,605.96,606.06,605.34,605.49,3484.0
2021-07-16 11:10:00,605.49,605.77,604.82,604.85,4050.0,605.49,605.77,604.82,604.85,4050.0
2021-07-16 11:15:00,605.1,605.43,604.35,605.33,4737.0,605.1,605.43,604.35,605.33,4737.0
2021-07-16 11:20:00,605.45,605.89,605.15,605.4,3550.0,605.45,605.89,605.15,605.4,3550.0
2021-07-16 11:25:00,605.23,605.88,604.94,604.94,3055.0,605.23,605.88,604.94,604.94,3055.0
2021-07-16 11:30:00,604.98,605.35,604.58,605.35,10318.0,604.98,605.35,604.58,605.35,10318.0
2021-07-16 11:35:00,605.45,605.62,605.31,605.36,2730.0,605.45,605.62,605.31,605.36,2730.0
2021-07-16 11:40:00,605.37,605.37,604.52,604.52,5274.0,605.37,605.37,604.52,604.52,5274.0
2021-07-16 11:45:00,604.35,604.76,603.66,604.68,5665.0,604.35,604.76,603.66,604.68,5665.0
2021-07-16 11:50:00,604.63,605.61,604.63,605.51,4687.0,604.63,605.61,604.63,605.51,4687.0
2021-07-16 11:55:00,605.62,605.84,605.24,605.29,5006.0,605.62,605.84,605.24,605.29,5006.0
2021-07-16 12:00:00,605.45,606.52,605.33,606.52,3286.0,605.45,606.52,605.33,606.52,3286.0
2021-07-16 12:05:00,606.34,607.11,606.28,607.07,5302.0,606.34,607.11,606.28,607.07,5302.0
2021-07-16 12:10:00,606.87,607.08,606.62,607.07,2142.0,606.87,607.08,606.62,607.07,2142.0
2021-07-16 12:15:00,606.94,608.01,606.94,608.01,2662.0,606.94,608.01,606.94,608.01,2662.0
2021-07-16 12:20:00,608.01,608.36,607.38,607.38,5291.0,608.01,608.36,607.38,607.38,5291.0
2021-07-16 12:25:00,607.47,607.86,607.39,607.48,2571.0,607.47,607.86,607.39,607.48,2571.0
2021-07-16 12:30:00,607.71,608.44,607.44,608.44,1500.0,607.71,608.44,607.44,608.44,1500.0
2021-07-16 12:35:00,608.44,608.54,607.48,607.56,5204.0,608.44,608.54,607.48,607.56,5204.0
2021-07-16 12:40:00,607.67,607.78,607.58,607.67,1500.0,607.67,607.78,607.58,607.67,1500.0
2021-07-16 12:45:00,607.77,607.78,606.95,606.96,4161.0,607.77,607.78,606.95,606.96,4161.0
2021-07-16 12:50:00,607.05,607.63,606.91,607.51,2571.0,607.05,607.63,606.91,607.51,2571.0
2021-07-16 12:55:00,607.56,607.71,607.27,607.27,1450.0,607.56,607.71,607.27,607.27,1450.0
2021-07-16 13:00:00,607.15,607.62,607.15,607.37,3231.0,607.15,607.62,607.15,607.37,3231.0
2021-07-16 13:05:00,607.4,608.48,607.15,608.4,5765.0,607.4,608.48,607.15,608.4,5765.0
2021-07-16 13:10:00,608.42,608.83,608.41,608.76,5924.0,608.42,608.83,608.41,608.76,5924.0
2021-07-16 13:15:00,608.93,609.13,608.72,608.96,3154.0,608.93,609.13,608.72,608.96,3154.0
2021-07-16 13:20:00,608.93,609.22,608.83,608.89,6022.0,608.93,609.22,608.83,608.89,6022.0
2021-07-16 13:25:00,608.89,609.32,608.71,608.89,8247.0,608.89,609.32,608.71,608.89,8247.0
2021-07-16 13:30:00,609.09,609.1,608.54,608.54,4944.0,609.09,609.1,608.54,608.54,4944.0
2021-07-16 13:35:00,608.37,608.68,607.89,608.65,4857.0,608.37,608.68,607.89,608.65,4857.0
2021-07-16 13:40:00,608.38,608.38,607.96,608.14,1492.0,608.38,608.38,607.96,608.14,1492.0
2021-07-16 13:45:00,608.0,608.96,608.0,608.85,2019.0,608.0,608.96,608.0,608.85,2019.0
2021-07-16 13:50:00,608.42,608.49,608.0,608.17,4000.0,608.42,608.49,608.0,608.17,4000.0
2021-07-16 13:55:00,608.17,608.23,607.87,607.96,1666.0,608.17,608.23,607.87,607.96,1666.0
2021-07-16 14:00:00,607.88,607.88,606.87,607.23,8387.0,607.88,607.88,606.87,607.23,8387.0
2021-07-16 14:05:00,606.97,607.66,606.97,607.57,3117.0,606.97,607.66,606.97,607.57,3117.0
2021-07-16 14:10:00,607.42,607.55,606.89,607.41,2291.0,607.42,607.55,606.89,607.41,2291.0
2021-07-16 14:15:00,607.45,608.0,607.44,607.99,1220.0,607.45,608.0,607.44,607.99,1220.0
2021-07-16 14:20:00,608.09,608.28,608.05,608.28,505.0,608.09,608.28,608.05,608.28,505.0
2021-07-16 14:25:00,608.35,608.99,608.0,608.0,6043.0,608.35,608.99,608.0,608.0,6043.0
2021-07-16 14:30:00,608.19,608.42,607.73,607.82,2550.0,608.19,608.42,607.73,607.82,2550.0
2021-07-16 14:35:00,608.6,608.6,608.07,608.28,1500.0,608.6,608.6,608.07,608.28,1500.0
2021-07-16 14:40:00,608.23,608.37,607.97,608.1,3267.0,608.23,608.37,607.97,608.1,3267.0
2021-07-16 14:45:00,608.19,608.55,607.67,607.89,7509.0,608.19,608.55,607.67,607.89,7509.0
2021-07-16 14:50:00,608.01,608.01,607.29,607.88,4265.0,608.01,608.01,607.29,607.88,4265.0
2021-07-16 14:55:00,607.95,608.3,607.65,607.77,3028.0,607.95,608.3,607.65,607.77,3028.0
2021-07-16 15:00:00,607.74,607.74,607.16,607.26,4218.0,607.74,607.74,607.16,607.26,4218.0
2021-07-16 15:05:00,607.39,607.86,607.38,607.68,3210.0,607.39,607.86,607.38,607.68,3210.0
2021-07-16 15:10:00,607.4,607.81,607.2,607.81,3265.0,607.4,607.81,607.2,607.81,3265.0
2021-07-16 15:15:00,607.7,608.3,607.58,608.3,2666.0,607.7,608.3,607.58,608.3,2666.0
2021-07-16 15:20:00,608.12,608.21,607.27,607.38,3100.0,608.12,608.21,607.27,607.38,3100.0
2021-07-16 15:25:00,607.58,607.7,607.11,607.38,2829.0,607.58,607.7,607.11,607.38,2829.0
2021-07-16 15:30:00,607.45,607.51,606.88,607.22,3156.0,607.45,607.51,606.88,607.22,3156.0
2021-07-16 15:35:00,606.86,607.44,606.7,607.19,6948.0,606.86,607.44,606.7,607.19,6948.0
2021-07-16 15:40:00,607.38,607.39,606.67,606.82,5799.0,607.38,607.39,606.67,606.82,5799.0
2021-07-16 15:45:00,606.65,606.75,605.76,605.8,9792.0,606.65,606.75,605.76,605.8,9792.0
2021-07-16 15:50:00,605.89,606.68,605.8,606.36,15646.0,605.89,606.68,605.8,606.36,15646.0
2021-07-16 15:55:00,606.43,606.91,605.74,605.91,44221.0,606.43,606.91,605.74,605.91,44221.0
2021-07-19 09:30:00,602.75,604.84,600.89,600.98,54285.0,602.75,604.84,600.89,600.98,54285.0
2021-07-19 09:35:00,602.48,604.58,601.56,604.26,12431.0,602.48,604.58,601.56,604.26,12431.0
2021-07-19 09:40:00,604.18,608.43,603.53,608.43,10828.0,604.18,608.43,603.53,608.43,10828.0
2021-07-19 09:45:00,608.52,610.69,607.55,609.27,66258.0,608.52,610.69,607.55,609.27,66258.0
2021-07-19 09:50:00,609.06,610.33,607.28,607.48,32259.0,609.06,610.33,607.28,607.48,32259.0
2021-07-19 09:55:00,607.76,607.76,605.75,606.1,14754.0,607.76,607.76,605.75,606.1,14754.0
2021-07-19 10:00:00,605.94,607.41,605.37,607.41,11465.0,605.94,607.41,605.37,607.41,11465.0
2021-07-19 10:05:00,607.41,608.03,605.26,605.26,10153.0,607.41,608.03,605.26,605.26,10153.0
2021-07-19 10:10:00,605.37,606.0,604.67,605.18,10029.0,605.37,606.0,604.67,605.18,10029.0
2021-07-19 10:15:00,605.0,606.5,604.29,605.76,16571.0,605.0,606.5,604.29,605.76,16571.0
2021-07-19 10:20:00,605.32,606.06,604.84,604.98,8346.0,605.32,606.06,604.84,604.98,8346.0
2021-07-19 10:25:00,605.07,605.46,604.2,605.15,9592.0,605.07,605.46,604.2,605.15,9592.0
2021-07-19 10:30:00,605.12,605.13,602.73,602.73,15829.0,605.12,605.13,602.73,602.73,15829.0
2021-07-19 10:35:00,602.55,603.83,601.35,603.5,12960.0,602.55,603.83,601.35,603.5,12960.0
2021-07-19 10:40:00,603.74,604.08,602.85,603.35,7776.0,603.74,604.08,602.85,603.35,7776.0
2021-07-19 10:45:00,603.09,603.72,602.52,603.35,6205.0,603.09,603.72,602.52,603.35,6205.0
2021-07-19 10:50:00,603.09,603.89,602.69,603.21,9490.0,603.09,603.89,602.69,603.21,9490.0
2021-07-19 10:55:00,603.05,604.98,602.72,604.57,14059.0,603.05,604.98,602.72,604.57,14059.0
2021-07-19 11:00:00,604.45,605.69,603.87,605.69,4687.0,604.45,605.69,603.87,605.69,4687.0
2021-07-19 11:05:00,605.97,606.67,605.3,605.4,3850.0,605.97,606.67,605.3,605.4,3850.0
2021-07-19 11:10:00,605.26,605.53,604.44,604.6,3742.0,605.26,605.53,604.44,604.6,3742.0
2021-07-19 11:15:00,604.91,604.91,603.99,604.28,4710.0,604.91,604.91,603.99,604.28,4710.0
2021-07-19 11:20:00,604.24,604.76,604.07,604.18,4465.0,604.24,604.76,604.07,604.18,4465.0
2021-07-19 11:25:00,604.58,605.42,604.12,605.23,4103.0,604.58,605.42,604.12,605.23,4103.0
2021-07-19 11:30:00,605.24,606.54,604.92,604.97,7120.0,605.24,606.54,604.92,604.97,7120.0
2021-07-19 11:35:00,605.33,605.9,603.86,603.95,16859.0,605.33,605.9,603.86,603.95,16859.0
2021-07-19 11:40:00,604.07,605.28,603.86,605.04,3332.0,604.07,605.28,603.86,605.04,3332.0
2021-07-19 11:45:00,604.92,605.19,604.43,604.45,3071.0,604.92,605.19,604.43,604.45,3071.0
2021-07-19 11:50:00,604.51,604.71,604.18,604.24,4817.0,604.51,604.71,604.18,604.24,4817.0
2021-07-19 11:55:00,604.15,605.05,603.26,603.26,3809.0,604.15,605.05,603.26,603.26,3809.0
2021-07-19 12:00:00,603.5,603.5,602.07,602.15,5482.0,603.5,603.5,602.07,602.15,5482.0
2021-07-19 12:05:00,602.41,602.72,601.96,602.3,7373.0,602.41,602.72,601.96,602.3,7373.0
2021-07-19 12:10:00,602.15,603.11,602.14,603.11,2955.0,602.15,603.11,602.14,603.11,2955.0
2021-07-19 12:15:00,603.13,603.22,602.69,602.98,10233.0,603.13,603.22,602.69,602.98,10233.0
2021-07-19 12:20:00,602.84,603.26,602.28,602.94,9694.0,602.84,603.26,602.28,602.94,9694.0
2021-07-19 12:25:00,603.13,603.68,602.31,602.75,8100.0,603.13,603.68,602.31,602.75,8100.0
2021-07-19 12:30:00,602.81,603.14,601.97,601.97,6520.0,602.81,603.14,601.97,601.97,6520.0
2021-07-19 12:35:00,602.2,602.62,601.79,601.8,8508.0,602.2,602.62,601.79,601.8,8508.0
2021-07-19 12:40:00,601.75,602.19,600.6,600.96,4839.0,601.75,602.19,600.6,600.96,4839.0
2021-07-19 12:45:00,600.94,601.21,600.77,600.77,3651.0,600.94,601.21,600.77,600.77,3651.0
2021-07-19 12:50:00,600.81,601.43,600.55,600.88,8951.0,600.81,601.43,600.55,600.88,8951.0
2021-07-19 12:55:00,600.6,601.06,600.6,600.84,2530.0,600.6,601.06,600.6,600.84,2530.0
2021-07-19 13:00:00,600.56,600.67,599.56,599.82,11953.0,600.56,600.67,599.56,599.82,11953.0
2021-07-19 13:05:00,599.79,600.52,599.39,600.36,6171.0,599.79,600.52,599.39,600.36,6171.0
2021-07-19 13:10:00,600.26,600.41,599.82,599.82,4112.0,600.26,600.41,599.82,599.82,4112.0
2021-07-19 13:15:00,600.1,600.45,600.05,600.05,3750.0,600.1,600.45,600.05,600.05,3750.0
2021-07-19 13:20:00,599.63,600.08,599.52,599.79,2424.0,599.63,600.08,599.52,599.79,2424.0
2021-07-19 13:25:00,599.6,600.0,598.5,598.61,5974.0,599.6,600.0,598.5,598.61,5974.0
2021-07-19 13:30:00,598.44,598.87,598.14,598.47,9148.0,598.44,598.87,598.14,598.47,9148.0
2021-07-19 13:35:00,598.58,599.35,598.49,599.28,10127.0,598.58,599.35,598.49,599.28,10127.0
2021-07-19 13:40:00,599.36,600.25,599.27,600.03,13307.0,599.36,600.25,599.27,600.03,13307.0
2021-07-19 13:45:00,599.88,600.34,599.78,600.1,2300.0,599.88,600.34,599.78,600.1,2300.0
2021-07-19 13:50:00,600.14,600.14,599.42,600.1,2506.0,600.14,600.14,599.42,600.1,2506.0
2021-07-19 13:55:00,600.84,601.11,599.84,599.97,5502.0,600.84,601.11,599.84,599.97,5502.0
2021-07-19 14:00:00,599.83,601.34,599.8,601.34,5049.0,599.83,601.34,599.8,601.34,5049.0
2021-07-19 14:05:00,601.32,601.54,600.25,600.48,2750.0,601.32,601.54,600.25,600.48,2750.0
2021-07-19 14:10:00,600.64,601.44,600.62,601.08,2890.0,600.64,601.44,600.62,601.08,2890.0
2021-07-19 14:15:00,601.48,602.0,601.15,601.91,3521.0,601.48,602.0,601.15,601.91,3521.0
2021-07-19 14:20:00,601.91,602.44,601.9,601.98,5397.0,601.91,602.44,601.9,601.98,5397.0
2021-07-19 14:25:00,602.03,602.3,601.63,602.13,5138.0,602.03,602.3,601.63,602.13,5138.0
2021-07-19 14:30:00,602.12,602.28,601.7,602.12,2962.0,602.12,602.28,601.7,602.12,2962.0
2021-07-19 14:35:00,601.82,601.82,600.56,600.56,5491.0,601.82,601.82,600.56,600.56,5491.0
2021-07-19 14:40:00,600.59,600.77,599.89,600.09,12396.0,600.59,600.77,599.89,600.09,12396.0
2021-07-19 14:45:00,600.23,601.14,600.07,601.05,2366.0,600.23,601.14,600.07,601.05,2366.0
2021-07-19 14:50:00,601.26,601.26,600.64,601.2,1500.0,601.26,601.26,600.64,601.2,1500.0
2021-07-19 14:55:00,601.08,602.03,600.95,601.11,5265.0,601.08,602.03,600.95,601.11,5265.0
2021-07-19 15:00:00,600.87,601.57,600.68,601.57,8494.0,600.87,601.57,600.68,601.57,8494.0
2021-07-19 15:05:00,601.29,601.69,600.91,601.4,2309.0,601.29,601.69,600.91,601.4,2309.0
2021-07-19 15:10:00,601.35,602.0,600.85,601.56,6281.0,601.35,602.0,600.85,601.56,6281.0
2021-07-19 15:15:00,601.61,601.61,600.15,600.15,7312.0,601.61,601.61,600.15,600.15,7312.0
2021-07-19 15:20:00,600.38,600.67,600.02,600.08,5862.0,600.38,600.67,600.02,600.08,5862.0
2021-07-19 15:25:00,599.99,600.53,599.72,599.9,7901.0,599.99,600.53,599.72,599.9,7901.0
2021-07-19 15:30:00,599.99,600.52,599.69,599.69,3894.0,599.99,600.52,599.69,599.69,3894.0
2021-07-19 15:35:00,599.64,600.73,599.46,600.65,9127.0,599.64,600.73,599.46,600.65,9127.0
2021-07-19 15:40:00,600.61,601.23,600.17,600.18,7889.0,600.61,601.23,600.17,600.18,7889.0
2021-07-19 15:45:00,600.15,601.26,599.9,600.59,9625.0,600.15,601.26,599.9,600.59,9625.0
2021-07-19 15:50:00,600.4,601.45,600.2,600.83,34385.0,600.4,601.45,600.2,600.83,34385.0
2021-07-19 15:55:00,600.83,602.36,600.23,602.36,70607.0,600.83,602.36,600.23,602.36,70607.0
2021-07-20 09:30:00,605.39,606.0,601.83,602.24,37841.0,605.39,606.0,601.83,602.24,37841.0
2021-07-20 09:35:00,602.24,602.46,600.19,601.09,7290.0,602.24,602.46,600.19,601.09,7290.0
2021-07-20 09:40:00,601.0,602.41,600.0,600.51,11093.0,601.0,602.41,600.0,600.51,11093.0
2021-07-20 09:45:00,600.23,602.72,600.0,601.55,14454.0,600.23,602.72,600.0,601.55,14454.0
2021-07-20 09:50:00,601.62,601.99,600.05,600.83,8045.0,601.62,601.99,600.05,600.83,8045.0
2021-07-20 09:55:00,600.99,602.06,599.83,602.06,11911.0,600.99,602.06,599.83,602.06,11911.0
2021-07-20 10:00:00,602.2,602.2,599.69,599.7,8312.0,602.2,602.2,599.69,599.7,8312.0
2021-07-20 10:05:00,599.61,600.3,599.0,599.85,7306.0,599.61,600.3,599.0,599.85,7306.0
2021-07-20 10:10:00,599.33,599.7,598.48,599.63,9766.0,599.33,599.7,598.48,599.63,9766.0
2021-07-20 10:15:00,599.81,601.26,599.24,600.75,14102.0,599.81,601.26,599.24,600.75,14102.0
2021-07-20 10:20:00,600.98,602.3,600.75,601.33,8735.0,600.98,602.3,600.75,601.33,8735.0
2021-07-20 10:25:00,601.38,601.89,600.89,601.19,4551.0,601.38,601.89,600.89,601.19,4551.0
2021-07-20 10:30:00,600.97,603.16,600.8,602.73,7802.0,600.97,603.16,600.8,602.73,7802.0
2021-07-20 10:35:00,602.58,603.78,602.51,602.71,7638.0,602.58,603.78,602.51,602.71,7638.0
2021-07-20 10:40:00,602.81,605.0,602.8,604.42,6187.0,602.81,605.0,602.8,604.42,6187.0
2021-07-20 10:45:00,604.4,605.68,604.4,604.93,8897.0,604.4,605.68,604.4,604.93,8897.0
2021-07-20 10:50:00,604.91,606.26,604.85,606.26,4386.0,604.91,606.26,604.85,606.26,4386.0
2021-07-20 10:55:00,606.23,606.37,605.43,605.43,3537.0,606.23,606.37,605.43,605.43,3537.0
2021-07-20 11:00:00,605.65,605.89,605.09,605.48,5202.0,605.65,605.89,605.09,605.48,5202.0
2021-07-20 11:05:00,605.51,606.39,605.0,605.62,4258.0,605.51,606.39,605.0,605.62,4258.0
2021-07-20 11:10:00,605.22,606.24,604.61,606.0,4783.0,605.22,606.24,604.61,606.0,4783.0
2021-07-20 11:15:00,606.0,606.87,605.67,606.5,7632.0,606.0,606.87,605.67,606.5,7632.0
2021-07-20 11:20:00,606.75,606.99,606.38,606.83,6578.0,606.75,606.99,606.38,606.83,6578.0
2021-07-20 11:25:00,606.88,607.0,606.29,606.36,5477.0,606.88,607.0,606.29,606.36,5477.0
2021-07-20 11:30:00,606.57,607.14,605.87,606.81,5856.0,606.57,607.14,605.87,606.81,5856.0
2021-07-20 11:35:00,606.69,607.06,605.93,606.9,7653.0,606.69,607.06,605.93,606.9,7653.0
2021-07-20 11:40:00,607.04,607.79,606.94,607.55,4320.0,607.04,607.79,606.94,607.55,4320.0
2021-07-20 11:45:00,607.49,607.49,606.69,606.74,2345.0,607.49,607.49,606.69,606.74,2345.0
2021-07-20 11:50:00,606.87,607.05,606.6,607.05,2028.0,606.87,607.05,606.6,607.05,2028.0
2021-07-20 11:55:00,606.91,607.27,606.7,607.26,1000.0,606.91,607.27,606.7,607.26,1000.0
2021-07-20 12:00:00,607.31,608.31,607.17,608.25,2136.0,607.31,608.31,607.17,608.25,2136.0
2021-07-20 12:05:00,608.47,608.51,607.71,607.87,2682.0,608.47,608.51,607.71,607.87,2682.0
2021-07-20 12:10:00,607.81,608.07,607.55,607.8,2011.0,607.81,608.07,607.55,607.8,2011.0
2021-07-20 12:15:00,607.95,608.33,607.49,608.29,1731.0,607.95,608.33,607.49,608.29,1731.0
2021-07-20 12:20:00,608.17,608.39,607.86,607.86,1510.0,608.17,608.39,607.86,607.86,1510.0
2021-07-20 12:25:00,607.98,608.52,607.97,608.12,5444.0,607.98,608.52,607.97,608.12,5444.0
2021-07-20 12:30:00,608.17,608.75,608.17,608.59,7032.0,608.17,608.75,608.17,608.59,7032.0
2021-07-20 12:35:00,608.52,608.81,608.35,608.48,2543.0,608.52,608.81,608.35,608.48,2543.0
2021-07-20 12:40:00,608.61,609.09,608.33,608.91,2888.0,608.61,609.09,608.33,608.91,2888.0
2021-07-20 12:45:00,609.05,609.24,608.84,608.84,6708.0,609.05,609.24,608.84,608.84,6708.0
2021-07-20 12:50:00,608.94,609.55,608.93,609.22,6394.0,608.94,609.55,608.93,609.22,6394.0
2021-07-20 12:55:00,609.36,609.66,609.25,609.28,6691.0,609.36,609.66,609.25,609.28,6691.0
2021-07-20 13:00:00,609.31,609.31,608.5,608.5,3600.0,609.31,609.31,608.5,608.5,3600.0
2021-07-20 13:05:00,608.36,608.78,608.22,608.29,4404.0,608.36,608.78,608.22,608.29,4404.0
2021-07-20 13:10:00,608.5,609.11,608.49,608.79,6922.0,608.5,609.11,608.49,608.79,6922.0
2021-07-20 13:15:00,608.74,609.38,608.73,609.22,2496.0,608.74,609.38,608.73,609.22,2496.0
2021-07-20 13:20:00,609.27,609.6,609.23,609.31,2719.0,609.27,609.6,609.23,609.31,2719.0
2021-07-20 13:25:00,609.48,609.54,609.27,609.48,5187.0,609.48,609.54,609.27,609.48,5187.0
2021-07-20 13:30:00,609.5,609.5,609.11,609.26,5095.0,609.5,609.5,609.11,609.26,5095.0
2021-07-20 13:35:00,609.26,609.55,609.07,609.45,15777.0,609.26,609.55,609.07,609.45,15777.0
2021-07-20 13:40:00,609.44,609.45,608.96,608.97,3416.0,609.44,609.45,608.96,608.97,3416.0
2021-07-20 13:45:00,608.76,609.24,608.74,609.2,14660.0,608.76,609.24,608.74,609.2,14660.0
2021-07-20 13:50:00,609.14,609.21,608.84,609.07,4931.0,609.14,609.21,608.84,609.07,4931.0
2021-07-20 13:55:00,608.92,609.58,608.89,609.53,4613.0,608.92,609.58,608.89,609.53,4613.0
2021-07-20 14:00:00,609.57,609.66,609.17,609.49,2452.0,609.57,609.66,609.17,609.49,2452.0
2021-07-20 14:05:00,609.5,610.2,609.4,610.2,3459.0,609.5,610.2,609.4,610.2,3459.0
2021-07-20 14:10:00,610.3,610.67,610.3,610.34,3359.0,610.3,610.67,610.3,610.34,3359.0
2021-07-20 14:15:00,610.34,610.85,610.29,610.82,1851.0,610.34,610.85,610.29,610.82,1851.0
2021-07-20 14:20:00,610.86,611.3,610.63,611.3,5738.0,610.86,611.3,610.63,611.3,5738.0
2021-07-20 14:25:00,611.45,612.0,611.26,611.76,4179.0,611.45,612.0,611.26,611.76,4179.0
2021-07-20 14:30:00,611.85,612.17,611.21,611.21,5542.0,611.85,612.17,611.21,611.21,5542.0
2021-07-20 14:35:00,611.24,611.54,611.14,611.3,4135.0,611.24,611.54,611.14,611.3,4135.0
2021-07-20 14:40:00,611.22,611.56,611.12,611.12,3300.0,611.22,611.56,611.12,611.12,3300.0
2021-07-20 14:45:00,611.08,611.41,610.59,611.41,5089.0,611.08,611.41,610.59,611.41,5089.0
2021-07-20 14:50:00,611.59,611.97,611.37,611.48,14306.0,611.59,611.97,611.37,611.48,14306.0
2021-07-20 14:55:00,611.5,611.64,611.15,611.33,5517.0,611.5,611.64,611.15,611.33,5517.0
2021-07-20 15:00:00,611.5,612.24,611.31,612.09,3855.0,611.5,612.24,611.31,612.09,3855.0
2021-07-20 15:05:00,612.03,612.15,611.63,611.65,5346.0,612.03,612.15,611.63,611.65,5346.0
2021-07-20 15:10:00,611.8,612.75,611.74,612.5,17993.0,611.8,612.75,611.74,612.5,17993.0
2021-07-20 15:15:00,612.38,612.53,611.77,611.91,8481.0,612.38,612.53,611.77,611.91,8481.0
2021-07-20 15:20:00,611.8,612.41,611.8,612.17,11238.0,611.8,612.41,611.8,612.17,11238.0
2021-07-20 15:25:00,612.27,612.48,611.78,611.9,5657.0,612.27,612.48,611.78,611.9,5657.0
2021-07-20 15:30:00,611.95,612.33,611.78,612.1,10225.0,611.95,612.33,611.78,612.1,10225.0
2021-07-20 15:35:00,612.03,612.03,611.55,611.63,5800.0,612.03,612.03,611.55,611.63,5800.0
2021-07-20 15:40:00,611.74,611.85,611.41,611.71,12484.0,611.74,611.85,611.41,611.71,12484.0
2021-07-20 15:45:00,611.64,611.67,610.73,611.18,12879.0,611.64,611.67,610.73,611.18,12879.0
2021-07-20 15:50:00,611.3,611.75,610.1,610.16,28159.0,611.3,611.75,610.1,610.16,28159.0
2021-07-20 15:55:00,610.3,610.39,608.36,608.53,76152.0,610.3,610.39,608.36,608.53,76152.0
2021-07-21 09:30:00,605.72,607.53,604.47,605.82,32599.0,605.72,607.53,604.47,605.82,32599.0
2021-07-21 09:35:00,605.88,607.45,605.01,605.55,11187.0,605.88,607.45,605.01,605.55,11187.0
2021-07-21 09:40:00,605.26,605.66,603.32,604.39,14268.0,605.26,605.66,603.32,604.39,14268.0
2021-07-21 09:45:00,604.01,604.45,603.38,604.16,10712.0,604.01,604.45,603.38,604.16,10712.0
2021-07-21 09:50:00,604.21,605.95,603.98,605.61,10329.0,604.21,605.95,603.98,605.61,10329.0
2021-07-21 09:55:00,605.94,606.44,605.56,605.97,8121.0,605.94,606.44,605.56,605.97,8121.0
2021-07-21 10:00:00,606.25,606.64,605.43,606.64,9150.0,606.25,606.64,605.43,606.64,9150.0
2021-07-21 10:05:00,606.64,607.32,606.15,606.7,9054.0,606.64,607.32,606.15,606.7,9054.0
2021-07-21 10:10:00,606.54,607.64,606.0,606.17,9058.0,606.54,607.64,606.0,606.17,9058.0
2021-07-21 10:15:00,606.05,607.98,605.78,607.71,6001.0,606.05,607.98,605.78,607.71,6001.0
2021-07-21 10:20:00,607.7,608.98,607.1,608.88,7603.0,607.7,608.98,607.1,608.88,7603.0
2021-07-21 10:25:00,608.6,609.5,608.41,608.9,5330.0,608.6,609.5,608.41,608.9,5330.0
2021-07-21 10:30:00,609.28,609.86,609.0,609.47,7595.0,609.28,609.86,609.0,609.47,7595.0
2021-07-21 10:35:00,609.5,609.93,608.7,608.83,9514.0,609.5,609.93,608.7,608.83,9514.0
2021-07-21 10:40:00,608.9,609.5,608.9,609.02,8465.0,608.9,609.5,608.9,609.02,8465.0
2021-07-21 10:45:00,609.32,609.44,608.76,609.35,4576.0,609.32,609.44,608.76,609.35,4576.0
2021-07-21 10:50:00,609.13,609.53,608.53,609.46,4200.0,609.13,609.53,608.53,609.46,4200.0
2021-07-21 10:55:00,609.44,609.71,609.21,609.4,4643.0,609.44,609.71,609.21,609.4,4643.0
2021-07-21 11:00:00,609.51,610.26,609.45,610.09,3518.0,609.51,610.26,609.45,610.09,3518.0
2021-07-21 11:05:00,609.98,610.52,609.68,610.39,5548.0,609.98,610.52,609.68,610.39,5548.0
2021-07-21 11:10:00,610.65,610.78,610.25,610.55,3602.0,610.65,610.78,610.25,610.55,3602.0
2021-07-21 11:15:00,610.42,610.88,610.34,610.81,3396.0,610.42,610.88,610.34,610.81,3396.0
2021-07-21 11:20:00,610.81,611.0,610.29,611.0,4244.0,610.81,611.0,610.29,611.0,4244.0
2021-07-21 11:25:00,611.04,611.49,610.58,610.58,4783.0,611.04,611.49,610.58,610.58,4783.0
2021-07-21 11:30:00,610.65,611.06,610.54,611.0,4778.0,610.65,611.06,610.54,611.0,4778.0
2021-07-21 11:35:00,610.83,611.66,610.15,610.21,11920.0,610.83,611.66,610.15,610.21,11920.0
2021-07-21 11:40:00,610.18,610.23,609.5,609.75,5562.0,610.18,610.23,609.5,609.75,5562.0
2021-07-21 11:45:00,609.81,610.18,609.68,609.99,6726.0,609.81,610.18,609.68,609.99,6726.0
2021-07-21 11:50:00,609.88,610.08,609.59,609.84,7801.0,609.88,610.08,609.59,609.84,7801.0
2021-07-21 11:55:00,609.79,611.37,609.74,611.26,5722.0,609.79,611.37,609.74,611.26,5722.0
2021-07-21 12:00:00,611.13,611.14,610.59,611.02,4534.0,611.13,611.14,610.59,611.02,4534.0
2021-07-21 12:05:00,610.94,610.94,610.16,610.75,3354.0,610.94,610.94,610.16,610.75,3354.0
2021-07-21 12:10:00,610.79,610.94,609.91,609.95,2203.0,610.79,610.94,609.91,609.95,2203.0
2021-07-21 12:15:00,610.16,610.29,609.35,609.55,3800.0,610.16,610.29,609.35,609.55,3800.0
2021-07-21 12:20:00,609.42,609.6,609.06,609.45,2150.0,609.42,609.6,609.06,609.45,2150.0
2021-07-21 12:25:00,609.58,609.68,609.31,609.35,3000.0,609.58,609.68,609.31,609.35,3000.0
2021-07-21 12:30:00,609.49,609.58,609.08,609.08,3197.0,609.49,609.58,609.08,609.08,3197.0
2021-07-21 12:35:00,609.14,609.24,608.82,608.82,4100.0,609.14,609.24,608.82,608.82,4100.0
2021-07-21 12:40:00,609.06,609.08,608.62,609.05,1400.0,609.06,609.08,608.62,609.05,1400.0
2021-07-21 12:45:00,609.08,609.15,608.62,608.99,3950.0,609.08,609.15,608.62,608.99,3950.0
2021-07-21 12:50:00,609.08,609.39,608.85,609.13,8948.0,609.08,609.39,608.85,609.13,8948.0
2021-07-21 12:55:00,609.28,609.28,608.24,608.45,2923.0,609.28,609.28,608.24,608.45,2923.0
2021-07-21 13:00:00,608.61,608.63,608.03,608.49,4515.0,608.61,608.63,608.03,608.49,4515.0
2021-07-21 13:05:00,608.34,609.31,608.33,609.31,2344.0,608.34,609.31,608.33,609.31,2344.0
2021-07-21 13:10:00,609.28,609.47,608.92,609.28,3592.0,609.28,609.47,608.92,609.28,3592.0
2021-07-21 13:15:00,609.42,609.76,609.32,609.76,2900.0,609.42,609.76,609.32,609.76,2900.0
2021-07-21 13:20:00,609.65,610.64,609.65,610.64,3082.0,609.65,610.64,609.65,610.64,3082.0
2021-07-21 13:25:00,610.65,610.74,610.18,610.18,4658.0,610.65,610.74,610.18,610.18,4658.0
2021-07-21 13:30:00,610.2,610.25,609.04,609.17,4600.0,610.2,610.25,609.04,609.17,4600.0
2021-07-21 13:35:00,609.16,609.59,608.8,608.8,5281.0,609.16,609.59,608.8,608.8,5281.0
2021-07-21 13:40:00,608.93,609.58,608.92,609.5,5084.0,608.93,609.58,608.92,609.5,5084.0
2021-07-21 13:45:00,609.42,610.13,609.3,610.13,1725.0,609.42,610.13,609.3,610.13,1725.0
2021-07-21 13:50:00,610.23,610.44,609.86,610.24,3277.0,610.23,610.44,609.86,610.24,3277.0
2021-07-21 13:55:00,610.21,610.33,609.93,610.11,2400.0,610.21,610.33,609.93,610.11,2400.0
2021-07-21 14:00:00,610.16,610.42,609.83,609.89,2000.0,610.16,610.42,609.83,609.89,2000.0
2021-07-21 14:05:00,609.83,609.94,609.58,609.79,3801.0,609.83,609.94,609.58,609.79,3801.0
2021-07-21 14:10:00,610.06,610.06,609.51,609.51,2600.0,610.06,610.06,609.51,609.51,2600.0
2021-07-21 14:15:00,609.48,609.72,609.4,609.4,2400.0,609.48,609.72,609.4,609.4,2400.0
2021-07-21 14:20:00,609.47,609.88,609.46,609.85,3367.0,609.47,609.88,609.46,609.85,3367.0
2021-07-21 14:25:00,609.88,610.38,609.64,610.3,2967.0,609.88,610.38,609.64,610.3,2967.0
2021-07-21 14:30:00,610.22,610.69,610.21,610.59,3509.0,610.22,610.69,610.21,610.59,3509.0
2021-07-21 14:35:00,610.53,610.53,609.97,610.05,2974.0,610.53,610.53,609.97,610.05,2974.0
2021-07-21 14:40:00,610.19,610.42,610.09,610.3,2465.0,610.19,610.42,610.09,610.3,2465.0
2021-07-21 14:45:00,610.43,610.64,610.33,610.33,2206.0,610.43,610.64,610.33,610.33,2206.0
2021-07-21 14:50:00,610.46,610.84,610.29,610.53,5038.0,610.46,610.84,610.29,610.53,5038.0
2021-07-21 14:55:00,610.86,610.86,610.35,610.71,2139.0,610.86,610.86,610.35,610.71,2139.0
2021-07-21 15:00:00,610.48,610.79,610.44,610.68,11209.0,610.48,610.79,610.44,610.68,11209.0
2021-07-21 15:05:00,610.7,611.23,610.6,611.2,5082.0,610.7,611.23,610.6,611.2,5082.0
2021-07-21 15:10:00,611.31,611.53,611.1,611.37,5798.0,611.31,611.53,611.1,611.37,5798.0
2021-07-21 15:15:00,611.34,611.56,611.13,611.4,5892.0,611.34,611.56,611.13,611.4,5892.0
2021-07-21 15:20:00,611.34,611.34,610.69,610.73,3649.0,611.34,611.34,610.69,610.73,3649.0
2021-07-21 15:25:00,610.71,611.15,610.41,611.12,6508.0,610.71,611.15,610.41,611.12,6508.0
2021-07-21 15:30:00,611.02,611.42,610.75,611.42,5580.0,611.02,611.42,610.75,611.42,5580.0
2021-07-21 15:35:00,611.43,611.57,610.98,610.99,5410.0,611.43,611.57,610.98,610.99,5410.0
2021-07-21 15:40:00,611.05,611.1,610.79,610.96,4562.0,611.05,611.1,610.79,610.96,4562.0
2021-07-21 15:45:00,610.96,610.96,610.6,610.6,6010.0,610.96,610.96,610.6,610.6,6010.0
2021-07-21 15:50:00,610.51,612.58,609.99,612.06,22052.0,610.51,612.58,609.99,612.06,22052.0
2021-07-21 15:55:00,612.37,612.56,611.42,612.25,62322.0,612.37,612.56,611.42,612.25,62322.0
2021-07-22 09:30:00,615.1,618.0,614.56,617.17,55401.0,615.1,618.0,614.56,617.17,55401.0
2021-07-22 09:35:00,617.46,618.94,616.73,618.69,12264.0,617.46,618.94,616.73,618.69,12264.0
2021-07-22 09:40:00,618.5,619.83,617.84,619.77,9604.0,618.5,619.83,617.84,619.77,9604.0
2021-07-22 09:45:00,619.17,619.72,618.52,618.8,8846.0,619.17,619.72,618.52,618.8,8846.0
2021-07-22 09:50:00,618.71,618.71,617.61,617.94,8219.0,618.71,618.71,617.61,617.94,8219.0
2021-07-22 09:55:00,617.93,619.32,617.48,617.93,18043.0,617.93,619.32,617.48,617.93,18043.0
2021-07-22 10:00:00,617.86,619.75,617.86,619.54,11809.0,617.86,619.75,617.86,619.54,11809.0
2021-07-22 10:05:00,619.54,620.0,618.75,618.75,11769.0,619.54,620.0,618.75,618.75,11769.0
2021-07-22 10:10:00,619.06,619.18,618.39,618.76,4593.0,619.06,619.18,618.39,618.76,4593.0
2021-07-22 10:15:00,619.02,619.18,618.44,618.82,5174.0,619.02,619.18,618.44,618.82,5174.0
2021-07-22 10:20:00,618.76,619.31,618.38,618.91,4970.0,618.76,619.31,618.38,618.91,4970.0
2021-07-22 10:25:00,618.7,620.43,618.5,620.4,6692.0,618.7,620.43,618.5,620.4,6692.0
2021-07-22 10:30:00,620.58,620.98,620.32,620.98,6199.0,620.58,620.98,620.32,620.98,6199.0
2021-07-22 10:35:00,621.07,621.6,620.95,621.04,4193.0,621.07,621.6,620.95,621.04,4193.0
2021-07-22 10:40:00,621.05,621.5,621.05,621.27,4977.0,621.05,621.5,621.05,621.27,4977.0
2021-07-22 10:45:00,621.3,621.82,621.13,621.82,3967.0,621.3,621.82,621.13,621.82,3967.0
2021-07-22 10:50:00,621.95,622.55,621.37,621.81,14229.0,621.95,622.55,621.37,621.81,14229.0
2021-07-22 10:55:00,621.65,622.15,621.65,621.88,5475.0,621.65,622.15,621.65,621.88,5475.0
2021-07-22 11:00:00,621.86,622.69,621.44,622.23,6104.0,621.86,622.69,621.44,622.23,6104.0
2021-07-22 11:05:00,622.16,622.21,621.42,621.72,3500.0,622.16,622.21,621.42,621.72,3500.0
2021-07-22 11:10:00,621.54,621.98,621.31,621.47,8750.0,621.54,621.98,621.31,621.47,8750.0
2021-07-22 11:15:00,621.53,621.61,620.69,621.22,5857.0,621.53,621.61,620.69,621.22,5857.0
2021-07-22 11:20:00,621.32,622.34,621.32,622.15,5761.0,621.32,622.34,621.32,622.15,5761.0
2021-07-22 11:25:00,622.1,622.49,621.97,622.29,10054.0,622.1,622.49,621.97,622.29,10054.0
2021-07-22 11:30:00,622.24,622.46,621.59,621.66,6763.0,622.24,622.46,621.59,621.66,6763.0
2021-07-22 11:35:00,621.73,621.86,621.55,621.81,9099.0,621.73,621.86,621.55,621.81,9099.0
2021-07-22 11:40:00,621.96,622.4,621.86,622.31,10734.0,621.96,622.4,621.86,622.31,10734.0
2021-07-22 11:45:00,622.33,622.38,621.76,622.09,10012.0,622.33,622.38,621.76,622.09,10012.0
2021-07-22 11:50:00,622.25,622.7,622.15,622.7,4135.0,622.25,622.7,622.15,622.7,4135.0
2021-07-22 11:55:00,622.81,623.37,622.78,623.23,22368.0,622.81,623.37,622.78,623.23,22368.0
2021-07-22 12:00:00,623.38,623.4,622.6,622.61,13273.0,623.38,623.4,622.6,622.61,13273.0
2021-07-22 12:05:00,622.72,622.76,622.2,622.21,4215.0,622.72,622.76,622.2,622.21,4215.0
2021-07-22 12:10:00,622.13,622.57,621.86,622.04,10296.0,622.13,622.57,621.86,622.04,10296.0
2021-07-22 12:15:00,622.12,622.3,621.69,621.89,3700.0,622.12,622.3,621.69,621.89,3700.0
2021-07-22 12:20:00,621.73,621.89,621.43,621.67,11701.0,621.73,621.89,621.43,621.67,11701.0
2021-07-22 12:25:00,621.51,622.51,621.5,622.34,8596.0,621.51,622.51,621.5,622.34,8596.0
2021-07-22 12:30:00,622.26,622.46,621.81,621.99,6500.0,622.26,622.46,621.81,621.99,6500.0
2021-07-22 12:35:00,621.88,622.37,621.76,621.99,8551.0,621.88,622.37,621.76,621.99,8551.0
2021-07-22 12:40:00,621.84,621.84,621.29,621.37,4469.0,621.84,621.84,621.29,621.37,4469.0
2021-07-22 12:45:00,621.34,621.72,621.03,621.29,8389.0,621.34,621.72,621.03,621.29,8389.0
2021-07-22 12:50:00,621.23,621.8,621.22,621.28,2600.0,621.23,621.8,621.22,621.28,2600.0
2021-07-22 12:55:00,621.32,622.13,621.31,621.94,2604.0,621.32,622.13,621.31,621.94,2604.0
2021-07-22 13:00:00,621.79,622.2,621.62,622.2,5767.0,621.79,622.2,621.62,622.2,5767.0
2021-07-22 13:05:00,622.07,622.11,621.68,621.68,2593.0,622.07,622.11,621.68,621.68,2593.0
2021-07-22 13:10:00,621.86,622.06,621.71,621.83,4100.0,621.86,622.06,621.71,621.83,4100.0
2021-07-22 13:15:00,621.81,622.44,621.81,622.4,7862.0,621.81,622.44,621.81,622.4,7862.0
2021-07-22 13:20:00,622.36,622.46,622.13,622.42,6390.0,622.36,622.46,622.13,622.42,6390.0
2021-07-22 13:25:00,622.09,622.4,622.07,622.24,3464.0,622.09,622.4,622.07,622.24,3464.0
2021-07-22 13:30:00,622.14,622.27,622.03,622.03,3164.0,622.14,622.27,622.03,622.03,3164.0
2021-07-22 13:35:00,621.99,622.19,621.63,621.86,4093.0,621.99,622.19,621.63,621.86,4093.0
2021-07-22 13:40:00,621.79,621.85,621.37,621.58,5964.0,621.79,621.85,621.37,621.58,5964.0
2021-07-22 13:45:00,621.5,621.57,621.23,621.38,7993.0,621.5,621.57,621.23,621.38,7993.0
2021-07-22 13:50:00,621.33,621.64,621.12,621.64,3665.0,621.33,621.64,621.12,621.64,3665.0
2021-07-22 13:55:00,621.6,621.65,621.27,621.6,3823.0,621.6,621.65,621.27,621.6,3823.0
2021-07-22 14:00:00,621.48,621.63,621.35,621.59,1835.0,621.48,621.63,621.35,621.59,1835.0
2021-07-22 14:05:00,621.6,621.76,621.46,621.62,4051.0,621.6,621.76,621.46,621.62,4051.0
2021-07-22 14:10:00,621.6,621.86,621.57,621.86,1244.0,621.6,621.86,621.57,621.86,1244.0
2021-07-22 14:15:00,621.96,622.49,621.69,622.49,5606.0,621.96,622.49,621.69,622.49,5606.0
2021-07-22 14:20:00,622.38,622.56,622.11,622.42,4312.0,622.38,622.56,622.11,622.42,4312.0
2021-07-22 14:25:00,622.38,622.65,622.3,622.63,3908.0,622.38,622.65,622.3,622.63,3908.0
2021-07-22 14:30:00,622.54,622.54,622.22,622.32,3991.0,622.54,622.54,622.22,622.32,3991.0
2021-07-22 14:35:00,622.23,622.38,622.01,622.38,3134.0,622.23,622.38,622.01,622.38,3134.0
2021-07-22 14:40:00,622.43,622.67,622.17,622.26,2754.0,622.43,622.67,622.17,622.26,2754.0
2021-07-22 14:45:00,622.41,622.73,621.97,622.05,5803.0,622.41,622.73,621.97,622.05,5803.0
2021-07-22 14:50:00,622.17,622.18,621.7,621.8,3709.0,622.17,622.18,621.7,621.8,3709.0
2021-07-22 14:55:00,621.84,622.33,621.75,622.25,5875.0,621.84,622.33,621.75,622.25,5875.0
2021-07-22 15:00:00,622.3,622.78,622.11,622.75,4438.0,622.3,622.78,622.11,622.75,4438.0
2021-07-22 15:05:00,622.75,622.75,622.28,622.38,4000.0,622.75,622.75,622.28,622.38,4000.0
2021-07-22 15:10:00,622.26,622.62,622.23,622.57,3257.0,622.26,622.62,622.23,622.57,3257.0
2021-07-22 15:15:00,622.6,622.76,622.29,622.29,5460.0,622.6,622.76,622.29,622.29,5460.0
2021-07-22 15:20:00,622.27,622.99,622.21,622.99,4686.0,622.27,622.99,622.21,622.99,4686.0
2021-07-22 15:25:00,622.99,623.73,622.89,623.73,5609.0,622.99,623.73,622.89,623.73,5609.0
2021-07-22 15:30:00,623.58,623.58,622.79,623.17,10285.0,623.58,623.58,622.79,623.17,10285.0
2021-07-22 15:35:00,623.13,623.13,622.29,622.39,11900.0,623.13,623.13,622.29,622.39,11900.0
2021-07-22 15:40:00,622.39,622.4,621.77,622.25,14166.0,622.39,622.4,621.77,622.25,14166.0
2021-07-22 15:45:00,622.32,622.68,622.1,622.19,21915.0,622.32,622.68,622.1,622.19,21915.0
2021-07-22 15:50:00,622.34,623.65,622.26,623.64,22860.0,622.34,623.65,622.26,623.64,22860.0
2021-07-22 15:55:00,623.62,623.95,623.2,623.67,58343.0,623.62,623.95,623.2,623.67,58343.0
2021-07-23 09:30:00,626.35,627.0,622.65,623.72,45693.0,626.35,627.0,622.65,623.72,45693.0
2021-07-23 09:35:00,623.4,623.98,622.0,622.89,8984.0,623.4,623.98,622.0,622.89,8984.0
2021-07-23 09:40:00,623.26,623.95,622.42,622.86,11262.0,623.26,623.95,622.42,622.86,11262.0
2021-07-23 09:45:00,623.12,626.13,623.12,626.13,9268.0,623.12,626.13,623.12,626.13,9268.0
2021-07-23 09:50:00,626.0,626.79,625.78,626.49,6243.0,626.0,626.79,625.78,626.49,6243.0
2021-07-23 09:55:00,626.58,627.41,626.0,627.41,11295.0,626.58,627.41,626.0,627.41,11295.0
2021-07-23 10:00:00,627.01,627.23,626.05,626.93,6607.0,627.01,627.23,626.05,626.93,6607.0
2021-07-23 10:05:00,626.66,627.22,625.82,626.71,11109.0,626.66,627.22,625.82,626.71,11109.0
2021-07-23 10:10:00,626.61,626.79,626.04,626.5,15601.0,626.61,626.79,626.04,626.5,15601.0
2021-07-23 10:15:00,626.85,627.61,626.53,626.93,8731.0,626.85,627.61,626.53,626.93,8731.0
2021-07-23 10:20:00,627.0,627.75,626.31,626.8,4659.0,627.0,627.75,626.31,626.8,4659.0
2021-07-23 10:25:00,626.93,627.3,626.61,627.25,3797.0,626.93,627.3,626.61,627.25,3797.0
2021-07-23 10:30:00,627.05,627.58,626.56,626.56,2834.0,627.05,627.58,626.56,626.56,2834.0
2021-07-23 10:35:00,626.43,626.9,626.03,626.51,3956.0,626.43,626.9,626.03,626.51,3956.0
2021-07-23 10:40:00,626.59,626.72,626.11,626.43,3255.0,626.59,626.72,626.11,626.43,3255.0
2021-07-23 10:45:00,626.49,626.52,625.86,626.29,3469.0,626.49,626.52,625.86,626.29,3469.0
2021-07-23 10:50:00,626.31,627.28,626.31,627.21,5094.0,626.31,627.28,626.31,627.21,5094.0
2021-07-23 10:55:00,627.3,627.33,626.74,626.96,3819.0,627.3,627.33,626.74,626.96,3819.0
2021-07-23 11:00:00,627.06,627.24,626.7,627.22,5416.0,627.06,627.24,626.7,627.22,5416.0
2021-07-23 11:05:00,627.2,627.36,626.81,627.21,4503.0,627.2,627.36,626.81,627.21,4503.0
2021-07-23 11:10:00,627.33,628.24,627.27,628.19,4956.0,627.33,628.24,627.27,628.19,4956.0
2021-07-23 11:15:00,628.41,628.99,628.23,628.8,7236.0,628.41,628.99,628.23,628.8,7236.0
2021-07-23 11:20:00,628.97,629.03,628.73,629.02,2336.0,628.97,629.03,628.73,629.02,2336.0
2021-07-23 11:25:00,629.06,629.8,629.0,629.79,6440.0,629.06,629.8,629.0,629.79,6440.0
2021-07-23 11:30:00,629.85,630.38,629.69,630.02,15904.0,629.85,630.38,629.69,630.02,15904.0
2021-07-23 11:35:00,630.07,630.64,629.85,630.14,9180.0,630.07,630.64,629.85,630.14,9180.0
2021-07-23 11:40:00,630.27,631.02,630.08,630.68,8237.0,630.27,631.02,630.08,630.68,8237.0
2021-07-23 11:45:00,630.7,631.64,630.54,631.37,8958.0,630.7,631.64,630.54,631.37,8958.0
2021-07-23 11:50:00,631.4,631.48,630.8,630.8,9824.0,631.4,631.48,630.8,630.8,9824.0
2021-07-23 11:55:00,630.76,631.57,630.67,631.16,6513.0,630.76,631.57,630.67,631.16,6513.0
2021-07-23 12:00:00,631.23,631.25,630.07,630.19,11830.0,631.23,631.25,630.07,630.19,11830.0
2021-07-23 12:05:00,630.11,630.11,629.3,629.43,5913.0,630.11,630.11,629.3,629.43,5913.0
2021-07-23 12:10:00,629.46,629.56,629.03,629.29,5967.0,629.46,629.56,629.03,629.29,5967.0
2021-07-23 12:15:00,629.29,629.77,629.25,629.77,5821.0,629.29,629.77,629.25,629.77,5821.0
2021-07-23 12:20:00,629.75,629.8,629.5,629.5,3400.0,629.75,629.8,629.5,629.5,3400.0
2021-07-23 12:25:00,629.63,629.68,628.75,628.75,6935.0,629.63,629.68,628.75,628.75,6935.0
2021-07-23 12:30:00,628.8,629.39,628.76,629.19,4236.0,628.8,629.39,628.76,629.19,4236.0
2021-07-23 12:35:00,629.3,629.45,628.88,628.9,4549.0,629.3,629.45,628.88,628.9,4549.0
2021-07-23 12:40:00,629.07,629.09,628.8,628.96,6122.0,629.07,629.09,628.8,628.96,6122.0
2021-07-23 12:45:00,629.01,629.34,628.96,629.21,4072.0,629.01,629.34,628.96,629.21,4072.0
2021-07-23 12:50:00,629.09,629.09,628.5,628.68,3892.0,629.09,629.09,628.5,628.68,3892.0
2021-07-23 12:55:00,628.68,628.89,628.45,628.62,5277.0,628.68,628.89,628.45,628.62,5277.0
2021-07-23 13:00:00,628.52,628.59,627.8,627.8,4217.0,628.52,628.59,627.8,627.8,4217.0
2021-07-23 13:05:00,627.85,628.5,627.63,628.34,7286.0,627.85,628.5,627.63,628.34,7286.0
2021-07-23 13:10:00,628.56,629.48,628.55,629.4,10710.0,628.56,629.48,628.55,629.4,10710.0
2021-07-23 13:15:00,629.55,629.92,628.94,629.32,10844.0,629.55,629.92,628.94,629.32,10844.0
2021-07-23 13:20:00,629.48,629.65,629.13,629.38,5798.0,629.48,629.65,629.13,629.38,5798.0
2021-07-23 13:25:00,629.44,629.7,629.13,629.13,6236.0,629.44,629.7,629.13,629.13,6236.0
2021-07-23 13:30:00,629.13,629.27,628.57,628.79,4843.0,629.13,629.27,628.57,628.79,4843.0
2021-07-23 13:35:00,628.69,628.69,627.93,627.99,6717.0,628.69,628.69,627.93,627.99,6717.0
2021-07-23 13:40:00,627.96,628.09,627.19,627.43,8580.0,627.96,628.09,627.19,627.43,8580.0
2021-07-23 13:45:00,627.57,627.72,627.32,627.42,5291.0,627.57,627.72,627.32,627.42,5291.0
2021-07-23 13:50:00,627.32,627.56,627.28,627.33,3614.0,627.32,627.56,627.28,627.33,3614.0
2021-07-23 13:55:00,627.3,627.3,627.0,627.23,7075.0,627.3,627.3,627.0,627.23,7075.0
2021-07-23 14:00:00,627.25,627.75,627.25,627.59,3557.0,627.25,627.75,627.25,627.59,3557.0
2021-07-23 14:05:00,627.65,628.22,627.35,628.22,3880.0,627.65,628.22,627.35,628.22,3880.0
2021-07-23 14:10:00,628.22,628.22,627.68,627.93,4866.0,628.22,628.22,627.68,627.93,4866.0
2021-07-23 14:15:00,627.85,627.96,627.52,627.76,3975.0,627.85,627.96,627.52,627.76,3975.0
2021-07-23 14:20:00,627.76,627.97,627.53,627.88,5739.0,627.76,627.97,627.53,627.88,5739.0
2021-07-23 14:25:00,627.88,627.9,627.41,627.41,1864.0,627.88,627.9,627.41,627.41,1864.0
2021-07-23 14:30:00,627.7,627.7,626.97,627.14,2820.0,627.7,627.7,626.97,627.14,2820.0
2021-07-23 14:35:00,627.13,627.68,626.91,627.53,5346.0,627.13,627.68,626.91,627.53,5346.0
2021-07-23 14:40:00,627.64,627.64,626.97,627.14,4340.0,627.64,627.64,626.97,627.14,4340.0
2021-07-23 14:45:00,627.07,627.07,626.64,626.72,2810.0,627.07,627.07,626.64,626.72,2810.0
2021-07-23 14:50:00,626.79,627.06,626.58,626.58,2701.0,626.79,627.06,626.58,626.58,2701.0
2021-07-23 14:55:00,626.58,626.74,626.07,626.07,6323.0,626.58,626.74,626.07,626.07,6323.0
2021-07-23 15:00:00,626.23,626.33,626.01,626.02,6938.0,626.23,626.33,626.01,626.02,6938.0
2021-07-23 15:05:00,626.01,626.34,625.8,626.31,7372.0,626.01,626.34,625.8,626.31,7372.0
2021-07-23 15:10:00,626.33,626.33,625.82,626.06,5496.0,626.33,626.33,625.82,626.06,5496.0
2021-07-23 15:15:00,626.06,626.35,626.02,626.3,2539.0,626.06,626.35,626.02,626.3,2539.0
2021-07-23 15:20:00,626.5,626.55,626.08,626.15,5373.0,626.5,626.55,626.08,626.15,5373.0
2021-07-23 15:25:00,626.09,626.38,625.91,626.26,7411.0,626.09,626.38,625.91,626.26,7411.0
2021-07-23 15:30:00,626.22,627.08,626.2,627.08,10334.0,626.22,627.08,626.2,627.08,10334.0
2021-07-23 15:35:00,627.14,627.56,627.07,627.56,5445.0,627.14,627.56,627.07,627.56,5445.0
2021-07-23 15:40:00,627.47,627.62,627.06,627.07,13211.0,627.47,627.62,627.06,627.07,13211.0
2021-07-23 15:45:00,626.96,627.15,626.58,626.61,11393.0,626.96,627.15,626.58,626.61,11393.0
2021-07-23 15:50:00,626.47,627.17,626.13,626.5,46402.0,626.47,627.17,626.13,626.5,46402.0
2021-07-23 15:55:00,626.44,626.61,625.32,625.73,89704.0,626.44,626.61,625.32,625.73,89704.0
2021-07-26 09:30:00,624.0,625.87,620.69,622.24,58190.0,624.0,625.87,620.69,622.24,58190.0
2021-07-26 09:35:00,621.84,623.42,620.28,621.89,21109.0,621.84,623.42,620.28,621.89,21109.0
2021-07-26 09:40:00,621.84,623.2,621.48,623.17,11484.0,621.84,623.2,621.48,623.17,11484.0
2021-07-26 09:45:00,623.0,623.41,621.87,622.37,8649.0,623.0,623.41,621.87,622.37,8649.0
2021-07-26 09:50:00,622.65,622.72,620.72,621.26,8164.0,622.65,622.72,620.72,621.26,8164.0
2021-07-26 09:55:00,621.33,622.37,621.1,622.37,3591.0,621.33,622.37,621.1,622.37,3591.0
2021-07-26 10:00:00,622.43,622.66,621.41,622.18,10275.0,622.43,622.66,621.41,622.18,10275.0
2021-07-26 10:05:00,622.26,622.96,622.23,622.96,4493.0,622.26,622.96,622.23,622.96,4493.0
2021-07-26 10:10:00,622.84,622.92,621.03,621.72,12066.0,622.84,622.92,621.03,621.72,12066.0
2021-07-26 10:15:00,621.69,621.94,621.49,621.63,4519.0,621.69,621.94,621.49,621.63,4519.0
2021-07-26 10:20:00,621.67,621.68,620.56,621.05,5612.0,621.67,621.68,620.56,621.05,5612.0
2021-07-26 10:25:00,621.17,621.17,620.14,620.54,6789.0,621.17,621.17,620.14,620.54,6789.0
2021-07-26 10:30:00,620.19,622.15,620.14,622.02,5784.0,620.19,622.15,620.14,622.02,5784.0
2021-07-26 10:35:00,621.81,623.28,621.81,623.13,7831.0,621.81,623.28,621.81,623.13,7831.0
2021-07-26 10:40:00,623.42,623.42,621.36,621.37,3505.0,623.42,623.42,621.36,621.37,3505.0
2021-07-26 10:45:00,621.21,621.21,620.21,620.49,6240.0,621.21,621.21,620.21,620.49,6240.0
2021-07-26 10:50:00,620.45,620.95,620.37,620.57,3869.0,620.45,620.95,620.37,620.57,3869.0
2021-07-26 10:55:00,620.49,621.59,620.36,620.56,3348.0,620.49,621.59,620.36,620.56,3348.0
2021-07-26 11:00:00,620.54,621.42,620.15,620.52,13233.0,620.54,621.42,620.15,620.52,13233.0
2021-07-26 11:05:00,620.49,621.28,619.72,620.42,9018.0,620.49,621.28,619.72,620.42,9018.0
2021-07-26 11:10:00,620.1,621.35,619.96,621.15,3249.0,620.1,621.35,619.96,621.15,3249.0
2021-07-26 11:15:00,620.97,621.31,620.67,621.05,2314.0,620.97,621.31,620.67,621.05,2314.0
2021-07-26 11:20:00,620.97,621.53,620.82,621.53,2998.0,620.97,621.53,620.82,621.53,2998.0
2021-07-26 11:25:00,621.17,621.41,620.46,621.26,7820.0,621.17,621.41,620.46,621.26,7820.0
2021-07-26 11:30:00,621.04,621.98,621.03,621.71,7594.0,621.04,621.98,621.03,621.71,7594.0
2021-07-26 11:35:00,621.71,622.56,621.71,622.56,5872.0,621.71,622.56,621.71,622.56,5872.0
2021-07-26 11:40:00,622.46,622.84,622.26,622.45,4160.0,622.46,622.84,622.26,622.45,4160.0
2021-07-26 11:45:00,622.68,623.01,622.34,622.7,2446.0,622.68,623.01,622.34,622.7,2446.0
2021-07-26 11:50:00,622.62,623.07,622.42,622.92,2332.0,622.62,623.07,622.42,622.92,2332.0
2021-07-26 11:55:00,622.91,623.99,622.84,623.99,4378.0,622.91,623.99,622.84,623.99,4378.0
2021-07-26 12:00:00,623.7,624.0,623.24,623.75,7970.0,623.7,624.0,623.24,623.75,7970.0
2021-07-26 12:05:00,623.68,623.77,623.52,623.63,2266.0,623.68,623.77,623.52,623.63,2266.0
2021-07-26 12:10:00,623.66,623.69,623.16,623.4,4528.0,623.66,623.69,623.16,623.4,4528.0
2021-07-26 12:15:00,623.65,623.65,623.28,623.34,1000.0,623.65,623.65,623.28,623.34,1000.0
2021-07-26 12:20:00,623.37,623.49,622.81,623.26,3371.0,623.37,623.49,622.81,623.26,3371.0
2021-07-26 12:25:00,622.96,623.05,622.68,623.0,858.0,622.96,623.05,622.68,623.0,858.0
2021-07-26 12:30:00,622.68,622.68,622.3,622.5,2414.0,622.68,622.68,622.3,622.5,2414.0
2021-07-26 12:35:00,622.26,622.37,621.92,622.25,1886.0,622.26,622.37,621.92,622.25,1886.0
2021-07-26 12:40:00,622.4,622.4,621.2,621.4,4930.0,622.4,622.4,621.2,621.4,4930.0
2021-07-26 12:45:00,621.53,621.53,621.0,621.4,3227.0,621.53,621.53,621.0,621.4,3227.0
2021-07-26 12:50:00,621.32,621.32,620.89,621.29,2423.0,621.32,621.32,620.89,621.29,2423.0
2021-07-26 12:55:00,621.16,621.6,621.16,621.4,1644.0,621.16,621.6,621.16,621.4,1644.0
2021-07-26 13:00:00,621.26,621.6,621.26,621.5,1403.0,621.26,621.6,621.26,621.5,1403.0
2021-07-26 13:05:00,621.6,621.9,621.51,621.9,1357.0,621.6,621.9,621.51,621.9,1357.0
2021-07-26 13:10:00,621.9,622.52,621.83,622.52,845.0,621.9,622.52,621.83,622.52,845.0
2021-07-26 13:15:00,622.24,622.45,621.92,622.42,3171.0,622.24,622.45,621.92,622.42,3171.0
2021-07-26 13:20:00,622.25,622.42,622.07,622.1,6006.0,622.25,622.42,622.07,622.1,6006.0
2021-07-26 13:25:00,622.07,622.38,622.05,622.05,3505.0,622.07,622.38,622.05,622.05,3505.0
2021-07-26 13:30:00,622.1,622.4,621.76,621.96,2882.0,622.1,622.4,621.76,621.96,2882.0
2021-07-26 13:35:00,621.85,622.1,621.54,621.81,6279.0,621.85,622.1,621.54,621.81,6279.0
2021-07-26 13:40:00,621.77,622.35,621.77,622.33,2821.0,621.77,622.35,621.77,622.33,2821.0
2021-07-26 13:45:00,622.53,622.53,621.99,622.03,1197.0,622.53,622.53,621.99,622.03,1197.0
2021-07-26 13:50:00,622.07,622.19,621.64,621.77,6062.0,622.07,622.19,621.64,621.77,6062.0
2021-07-26 13:55:00,621.84,621.85,621.4,621.83,3818.0,621.84,621.85,621.4,621.83,3818.0
2021-07-26 14:00:00,621.59,622.19,621.58,622.08,4007.0,621.59,622.19,621.58,622.08,4007.0
2021-07-26 14:05:00,622.06,622.5,622.06,622.28,2467.0,622.06,622.5,622.06,622.28,2467.0
2021-07-26 14:10:00,622.41,622.51,622.17,622.45,3721.0,622.41,622.51,622.17,622.45,3721.0
2021-07-26 14:15:00,622.15,622.15,621.43,621.44,4350.0,622.15,622.15,621.43,621.44,4350.0
2021-07-26 14:20:00,621.46,621.64,621.24,621.5,3608.0,621.46,621.64,621.24,621.5,3608.0
2021-07-26 14:25:00,621.62,621.83,621.23,621.48,4465.0,621.62,621.83,621.23,621.48,4465.0
2021-07-26 14:30:00,621.67,621.8,621.51,621.57,4482.0,621.67,621.8,621.51,621.57,4482.0
2021-07-26 14:35:00,621.73,621.73,621.39,621.55,3822.0,621.73,621.73,621.39,621.55,3822.0
2021-07-26 14:40:00,621.55,621.74,621.51,621.6,2850.0,621.55,621.74,621.51,621.6,2850.0
2021-07-26 14:45:00,621.58,621.81,621.47,621.55,4110.0,621.58,621.81,621.47,621.55,4110.0
2021-07-26 14:50:00,621.35,621.72,621.27,621.66,5112.0,621.35,621.72,621.27,621.66,5112.0
2021-07-26 14:55:00,621.34,621.71,621.26,621.26,7751.0,621.34,621.71,621.26,621.26,7751.0
2021-07-26 15:00:00,621.32,621.53,621.0,621.31,8074.0,621.32,621.53,621.0,621.31,8074.0
2021-07-26 15:05:00,621.28,621.51,621.07,621.2,4151.0,621.28,621.51,621.07,621.2,4151.0
2021-07-26 15:10:00,621.06,621.07,620.63,620.65,11641.0,621.06,621.07,620.63,620.65,11641.0
2021-07-26 15:15:00,620.73,620.8,620.13,620.29,9074.0,620.73,620.8,620.13,620.29,9074.0
2021-07-26 15:20:00,620.39,621.03,620.39,620.49,6599.0,620.39,621.03,620.39,620.49,6599.0
2021-07-26 15:25:00,620.48,621.1,620.48,620.98,8406.0,620.48,621.1,620.48,620.98,8406.0
2021-07-26 15:30:00,621.01,621.31,620.85,620.93,16954.0,621.01,621.31,620.85,620.93,16954.0
2021-07-26 15:35:00,620.85,620.97,620.68,620.84,12525.0,620.85,620.97,620.68,620.84,12525.0
2021-07-26 15:40:00,620.82,620.94,620.5,620.66,14987.0,620.82,620.94,620.5,620.66,14987.0
2021-07-26 15:45:00,620.57,621.46,620.56,621.46,19391.0,620.57,621.46,620.56,621.46,19391.0
2021-07-26 15:50:00,621.84,621.84,620.72,621.06,33833.0,621.84,621.84,620.72,621.06,33833.0
2021-07-26 15:55:00,620.98,621.07,620.36,620.87,65254.0,620.98,621.07,620.36,620.87,65254.0
2021-07-27 09:30:00,620.99,623.0,620.82,620.82,41867.0,620.99,623.0,620.82,620.82,41867.0
2021-07-27 09:35:00,620.55,623.63,620.14,623.13,10623.0,620.55,623.63,620.14,623.13,10623.0
2021-07-27 09:40:00,623.13,623.92,621.66,622.26,13256.0,623.13,623.92,621.66,622.26,13256.0
2021-07-27 09:45:00,622.29,622.7,620.82,621.24,6769.0,622.29,622.7,620.82,621.24,6769.0
2021-07-27 09:50:00,621.48,622.27,621.14,621.23,3107.0,621.48,622.27,621.14,621.23,3107.0
2021-07-27 09:55:00,621.37,622.17,621.14,621.77,5462.0,621.37,622.17,621.14,621.77,5462.0
2021-07-27 10:00:00,621.66,622.52,621.33,622.15,5600.0,621.66,622.52,621.33,622.15,5600.0
2021-07-27 10:05:00,622.0,622.0,620.2,620.6,8469.0,622.0,622.0,620.2,620.6,8469.0
2021-07-27 10:10:00,620.77,621.19,619.34,619.62,15549.0,620.77,621.19,619.34,619.62,15549.0
2021-07-27 10:15:00,619.44,620.6,619.33,619.99,7438.0,619.44,620.6,619.33,619.99,7438.0
2021-07-27 10:20:00,620.04,620.05,618.43,619.02,8168.0,620.04,620.05,618.43,619.02,8168.0
2021-07-27 10:25:00,619.37,619.88,618.86,619.7,2881.0,619.37,619.88,618.86,619.7,2881.0
2021-07-27 10:30:00,619.47,619.47,616.55,617.18,4299.0,619.47,619.47,616.55,617.18,4299.0
2021-07-27 10:35:00,616.89,617.14,615.38,615.51,10310.0,616.89,617.14,615.38,615.51,10310.0
2021-07-27 10:40:00,615.42,615.55,614.64,614.64,8622.0,615.42,615.55,614.64,614.64,8622.0
2021-07-27 10:45:00,614.9,615.64,614.55,614.65,6602.0,614.9,615.64,614.55,614.65,6602.0
2021-07-27 10:50:00,614.82,614.99,613.68,613.82,5922.0,614.82,614.99,613.68,613.82,5922.0
2021-07-27 10:55:00,613.91,614.85,613.4,614.19,8944.0,613.91,614.85,613.4,614.19,8944.0
2021-07-27 11:00:00,613.97,615.45,613.58,614.35,13338.0,613.97,615.45,613.58,614.35,13338.0
2021-07-27 11:05:00,614.49,614.49,613.36,613.79,9830.0,614.49,614.49,613.36,613.79,9830.0
2021-07-27 11:10:00,613.6,613.84,612.93,613.05,16592.0,613.6,613.84,612.93,613.05,16592.0
2021-07-27 11:15:00,613.06,613.06,611.08,611.71,16634.0,613.06,613.06,611.08,611.71,16634.0
2021-07-27 11:20:00,611.65,612.42,611.36,612.14,13995.0,611.65,612.42,611.36,612.14,13995.0
2021-07-27 11:25:00,612.14,613.33,611.94,613.09,11157.0,612.14,613.33,611.94,613.09,11157.0
2021-07-27 11:30:00,613.25,613.25,611.82,612.32,6240.0,613.25,613.25,611.82,612.32,6240.0
2021-07-27 11:35:00,612.26,613.22,611.96,613.01,7981.0,612.26,613.22,611.96,613.01,7981.0
2021-07-27 11:40:00,612.94,614.18,612.39,613.45,8378.0,612.94,614.18,612.39,613.45,8378.0
2021-07-27 11:45:00,613.54,614.49,613.35,614.15,4235.0,613.54,614.49,613.35,614.15,4235.0
2021-07-27 11:50:00,614.15,614.58,613.97,614.47,5046.0,614.15,614.58,613.97,614.47,5046.0
2021-07-27 11:55:00,614.4,614.92,614.12,614.68,4557.0,614.4,614.92,614.12,614.68,4557.0
2021-07-27 12:00:00,614.65,614.66,613.0,613.53,13565.0,614.65,614.66,613.0,613.53,13565.0
2021-07-27 12:05:00,613.32,613.73,612.6,613.61,6818.0,613.32,613.73,612.6,613.61,6818.0
2021-07-27 12:10:00,613.95,614.5,613.5,614.0,5847.0,613.95,614.5,613.5,614.0,5847.0
2021-07-27 12:15:00,614.23,615.36,614.16,615.24,3641.0,614.23,615.36,614.16,615.24,3641.0
2021-07-27 12:20:00,615.19,615.86,614.84,615.37,3000.0,615.19,615.86,614.84,615.37,3000.0
2021-07-27 12:25:00,615.38,616.07,615.38,616.01,1900.0,615.38,616.07,615.38,616.01,1900.0
2021-07-27 12:30:00,616.09,616.5,615.38,615.38,6561.0,616.09,616.5,615.38,615.38,6561.0
2021-07-27 12:35:00,615.45,615.94,615.45,615.85,12301.0,615.45,615.94,615.45,615.85,12301.0
2021-07-27 12:40:00,615.85,615.99,615.23,615.81,6795.0,615.85,615.99,615.23,615.81,6795.0
2021-07-27 12:45:00,615.81,615.94,615.36,615.53,8108.0,615.81,615.94,615.36,615.53,8108.0
2021-07-27 12:50:00,615.58,616.07,614.93,615.06,5642.0,615.58,616.07,614.93,615.06,5642.0
2021-07-27 12:55:00,614.7,614.7,613.12,614.46,8347.0,614.7,614.7,613.12,614.46,8347.0
2021-07-27 13:00:00,614.18,614.55,613.73,613.82,4526.0,614.18,614.55,613.73,613.82,4526.0
2021-07-27 13:05:00,613.97,614.31,613.62,613.81,8217.0,613.97,614.31,613.62,613.81,8217.0
2021-07-27 13:10:00,613.67,614.03,612.25,612.49,8829.0,613.67,614.03,612.25,612.49,8829.0
2021-07-27 13:15:00,612.38,613.4,611.54,611.67,4950.0,612.38,613.4,611.54,611.67,4950.0
2021-07-27 13:20:00,611.55,611.72,610.71,610.93,11951.0,611.55,611.72,610.71,610.93,11951.0
2021-07-27 13:25:00,610.92,611.98,610.64,611.83,11702.0,610.92,611.98,610.64,611.83,11702.0
2021-07-27 13:30:00,611.52,612.8,611.52,612.76,10537.0,611.52,612.8,611.52,612.76,10537.0
2021-07-27 13:35:00,612.54,613.14,612.42,612.83,5730.0,612.54,613.14,612.42,612.83,5730.0
2021-07-27 13:40:00,612.9,612.92,612.09,612.48,6268.0,612.9,612.92,612.09,612.48,6268.0
2021-07-27 13:45:00,612.69,613.36,612.51,613.05,3748.0,612.69,613.36,612.51,613.05,3748.0
2021-07-27 13:50:00,612.87,613.13,612.67,612.82,5665.0,612.87,613.13,612.67,612.82,5665.0
2021-07-27 13:55:00,612.96,613.01,612.0,612.25,5373.0,612.96,613.01,612.0,612.25,5373.0
2021-07-27 14:00:00,612.33,613.51,612.26,613.38,5035.0,612.33,613.51,612.26,613.38,5035.0
2021-07-27 14:05:00,613.42,614.0,613.33,613.89,4330.0,613.42,614.0,613.33,613.89,4330.0
2021-07-27 14:10:00,613.68,614.3,613.62,614.27,2765.0,613.68,614.3,613.62,614.27,2765.0
2021-07-27 14:15:00,614.37,614.92,614.31,614.71,4374.0,614.37,614.92,614.31,614.71,4374.0
2021-07-27 14:20:00,614.82,615.53,614.82,615.25,4468.0,614.82,615.53,614.82,615.25,4468.0
2021-07-27 14:25:00,615.34,615.5,614.72,614.72,5172.0,615.34,615.5,614.72,614.72,5172.0
2021-07-27 14:30:00,614.8,615.48,614.8,615.48,4781.0,614.8,615.48,614.8,615.48,4781.0
2021-07-27 14:35:00,615.39,615.81,615.3,615.34,3823.0,615.39,615.81,615.3,615.34,3823.0
2021-07-27 14:40:00,615.69,615.86,615.47,615.81,3214.0,615.69,615.86,615.47,615.81,3214.0
2021-07-27 14:45:00,615.84,616.14,615.65,615.94,3884.0,615.84,616.14,615.65,615.94,3884.0
2021-07-27 14:50:00,616.03,616.13,615.57,616.05,4118.0,616.03,616.13,615.57,616.05,4118.0
2021-07-27 14:55:00,616.04,616.66,616.04,616.48,15012.0,616.04,616.66,616.04,616.48,15012.0
2021-07-27 15:00:00,616.7,616.89,616.6,616.67,4715.0,616.7,616.89,616.6,616.67,4715.0
2021-07-27 15:05:00,616.73,617.16,616.33,617.16,5969.0,616.73,617.16,616.33,617.16,5969.0
2021-07-27 15:10:00,617.24,617.24,616.24,616.46,5640.0,617.24,617.24,616.24,616.46,5640.0
2021-07-27 15:15:00,616.39,616.74,616.31,616.51,2200.0,616.39,616.74,616.31,616.51,2200.0
2021-07-27 15:20:00,616.75,616.98,616.55,616.73,3652.0,616.75,616.98,616.55,616.73,3652.0
2021-07-27 15:25:00,616.57,617.14,616.53,616.79,4517.0,616.57,617.14,616.53,616.79,4517.0
2021-07-27 15:30:00,616.74,617.2,616.48,617.17,4095.0,616.74,617.2,616.48,617.17,4095.0
2021-07-27 15:35:00,616.97,617.19,616.8,616.9,4093.0,616.97,617.19,616.8,616.9,4093.0
2021-07-27 15:40:00,616.75,617.25,616.45,617.14,5451.0,616.75,617.25,616.45,617.14,5451.0
2021-07-27 15:45:00,617.22,617.68,617.05,617.43,8740.0,617.22,617.68,617.05,617.43,8740.0
2021-07-27 15:50:00,617.48,617.97,617.01,617.29,18800.0,617.48,617.97,617.01,617.29,18800.0
2021-07-27 15:55:00,617.36,618.62,617.21,618.27,44221.0,617.36,618.62,617.21,618.27,44221.0
2021-07-28 09:30:00,621.38,622.98,620.0,620.92,55891.0,621.38,622.98,620.0,620.92,55891.0
2021-07-28 09:35:00,620.21,621.07,618.62,619.31,11818.0,620.21,621.07,618.62,619.31,11818.0
2021-07-28 09:40:00,619.02,619.06,617.6,617.97,7244.0,619.02,619.06,617.6,617.97,7244.0
2021-07-28 09:45:00,618.16,619.32,618.03,618.13,13103.0,618.16,619.32,618.03,618.13,13103.0
2021-07-28 09:50:00,618.25,620.97,618.25,620.36,6035.0,618.25,620.97,618.25,620.36,6035.0
2021-07-28 09:55:00,619.89,621.3,619.83,621.01,5827.0,619.89,621.3,619.83,621.01,5827.0
2021-07-28 10:00:00,620.53,622.05,620.52,620.98,6619.0,620.53,622.05,620.52,620.98,6619.0
2021-07-28 10:05:00,620.94,621.89,620.24,621.58,7925.0,620.94,621.89,620.24,621.58,7925.0
2021-07-28 10:10:00,621.34,622.59,621.22,622.15,6254.0,621.34,622.59,621.22,622.15,6254.0
2021-07-28 10:15:00,622.69,625.0,622.42,624.9,10453.0,622.69,625.0,622.42,624.9,10453.0
2021-07-28 10:20:00,624.86,625.25,624.3,625.23,5029.0,624.86,625.25,624.3,625.23,5029.0
2021-07-28 10:25:00,625.08,625.74,624.65,625.1,4200.0,625.08,625.74,624.65,625.1,4200.0
2021-07-28 10:30:00,625.28,626.0,624.94,625.5,8944.0,625.28,626.0,624.94,625.5,8944.0
2021-07-28 10:35:00,625.59,625.94,625.11,625.93,5317.0,625.59,625.94,625.11,625.93,5317.0
2021-07-28 10:40:00,625.63,625.64,622.63,622.98,13559.0,625.63,625.64,622.63,622.98,13559.0
2021-07-28 10:45:00,623.0,624.07,623.0,623.96,7294.0,623.0,624.07,623.0,623.96,7294.0
2021-07-28 10:50:00,624.18,624.66,623.81,623.82,8652.0,624.18,624.66,623.81,623.82,8652.0
2021-07-28 10:55:00,623.89,623.91,622.91,623.61,6408.0,623.89,623.91,622.91,623.61,6408.0
2021-07-28 11:00:00,623.67,623.85,623.33,623.6,7732.0,623.67,623.85,623.33,623.6,7732.0
2021-07-28 11:05:00,623.58,623.87,623.27,623.79,10033.0,623.58,623.87,623.27,623.79,10033.0
2021-07-28 11:10:00,623.86,623.94,622.71,622.71,7757.0,623.86,623.94,622.71,622.71,7757.0
2021-07-28 11:15:00,622.56,623.06,622.43,623.03,6234.0,622.56,623.06,622.43,623.03,6234.0
2021-07-28 11:20:00,623.13,623.17,621.85,622.01,7190.0,623.13,623.17,621.85,622.01,7190.0
2021-07-28 11:25:00,622.19,622.2,621.74,622.13,2787.0,622.19,622.2,621.74,622.13,2787.0
2021-07-28 11:30:00,621.9,622.23,621.18,622.01,5092.0,621.9,622.23,621.18,622.01,5092.0
2021-07-28 11:35:00,622.21,622.24,621.36,621.47,6000.0,622.21,622.24,621.36,621.47,6000.0
2021-07-28 11:40:00,621.32,622.07,621.32,621.52,9886.0,621.32,622.07,621.32,621.52,9886.0
2021-07-28 11:45:00,621.74,622.3,621.15,621.57,5701.0,621.74,622.3,621.15,621.57,5701.0
2021-07-28 11:50:00,621.58,621.92,621.26,621.72,6611.0,621.58,621.92,621.26,621.72,6611.0
2021-07-28 11:55:00,621.64,623.36,621.53,623.29,4994.0,621.64,623.36,621.53,623.29,4994.0
2021-07-28 12:00:00,623.38,623.75,623.26,623.4,6042.0,623.38,623.75,623.26,623.4,6042.0
2021-07-28 12:05:00,623.44,623.77,623.33,623.47,17952.0,623.44,623.77,623.33,623.47,17952.0
2021-07-28 12:10:00,623.43,623.94,623.24,623.84,9603.0,623.43,623.94,623.24,623.84,9603.0
2021-07-28 12:15:00,623.71,623.91,623.24,623.58,5741.0,623.71,623.91,623.24,623.58,5741.0
2021-07-28 12:20:00,623.7,623.95,623.42,623.79,3225.0,623.7,623.95,623.42,623.79,3225.0
2021-07-28 12:25:00,623.38,623.74,623.38,623.66,5030.0,623.38,623.74,623.38,623.66,5030.0
2021-07-28 12:30:00,623.58,623.83,622.57,622.84,6805.0,623.58,623.83,622.57,622.84,6805.0
2021-07-28 12:35:00,623.01,623.17,622.06,622.23,5142.0,623.01,623.17,622.06,622.23,5142.0
2021-07-28 12:40:00,622.31,622.39,621.89,622.07,6072.0,622.31,622.39,621.89,622.07,6072.0
2021-07-28 12:45:00,622.18,622.56,621.48,621.52,5800.0,622.18,622.56,621.48,621.52,5800.0
2021-07-28 12:50:00,621.43,621.58,620.76,621.25,5692.0,621.43,621.58,620.76,621.25,5692.0
2021-07-28 12:55:00,621.26,621.52,621.06,621.19,3652.0,621.26,621.52,621.06,621.19,3652.0
2021-07-28 13:00:00,621.41,621.61,620.64,620.72,4550.0,621.41,621.61,620.64,620.72,4550.0
2021-07-28 13:05:00,620.69,621.15,620.58,620.66,2600.0,620.69,621.15,620.58,620.66,2600.0
2021-07-28 13:10:00,620.6,620.82,620.48,620.54,12747.0,620.6,620.82,620.48,620.54,12747.0
2021-07-28 13:15:00,620.41,620.41,619.35,619.52,4847.0,620.41,620.41,619.35,619.52,4847.0
2021-07-28 13:20:00,619.37,619.43,618.65,618.65,6036.0,619.37,619.43,618.65,618.65,6036.0
2021-07-28 13:25:00,618.63,619.16,618.49,619.0,7137.0,618.63,619.16,618.49,619.0,7137.0
2021-07-28 13:30:00,618.98,619.45,618.89,618.92,3233.0,618.98,619.45,618.89,618.92,3233.0
2021-07-28 13:35:00,618.92,619.09,618.79,618.98,4040.0,618.92,619.09,618.79,618.98,4040.0
2021-07-28 13:40:00,618.96,620.0,618.96,619.95,3108.0,618.96,620.0,618.96,619.95,3108.0
2021-07-28 13:45:00,619.98,620.51,619.98,620.49,1573.0,619.98,620.51,619.98,620.49,1573.0
2021-07-28 13:50:00,620.49,620.49,619.45,619.45,3094.0,620.49,620.49,619.45,619.45,3094.0
2021-07-28 13:55:00,619.61,619.89,619.51,619.51,3733.0,619.61,619.89,619.51,619.51,3733.0
2021-07-28 14:00:00,619.32,621.38,617.57,620.97,10543.0,619.32,621.38,617.57,620.97,10543.0
2021-07-28 14:05:00,620.91,621.18,619.86,619.86,3500.0,620.91,621.18,619.86,619.86,3500.0
2021-07-28 14:10:00,620.37,621.72,620.37,621.71,3542.0,620.37,621.72,620.37,621.71,3542.0
2021-07-28 14:15:00,621.74,622.02,621.26,621.26,4101.0,621.74,622.02,621.26,621.26,4101.0
2021-07-28 14:20:00,621.05,621.46,620.65,621.0,4586.0,621.05,621.46,620.65,621.0,4586.0
2021-07-28 14:25:00,620.99,621.11,620.2,620.23,4800.0,620.99,621.11,620.2,620.23,4800.0
2021-07-28 14:30:00,620.4,620.42,619.74,620.14,4789.0,620.4,620.42,619.74,620.14,4789.0
2021-07-28 14:35:00,619.9,620.96,618.71,620.96,6228.0,619.9,620.96,618.71,620.96,6228.0
2021-07-28 14:40:00,620.83,621.63,620.6,620.67,3900.0,620.83,621.63,620.6,620.67,3900.0
2021-07-28 14:45:00,621.06,621.4,620.68,620.98,4557.0,621.06,621.4,620.68,620.98,4557.0
2021-07-28 14:50:00,621.17,621.2,619.91,619.91,8348.0,621.17,621.2,619.91,619.91,8348.0
2021-07-28 14:55:00,619.81,620.36,619.81,619.93,5180.0,619.81,620.36,619.81,619.93,5180.0
2021-07-28 15:00:00,620.12,620.44,618.91,619.18,8186.0,620.12,620.44,618.91,619.18,8186.0
2021-07-28 15:05:00,619.37,619.62,618.91,619.55,6932.0,619.37,619.62,618.91,619.55,6932.0
2021-07-28 15:10:00,619.54,620.26,619.46,620.26,17600.0,619.54,620.26,619.46,620.26,17600.0
2021-07-28 15:15:00,620.2,620.51,620.01,620.4,3200.0,620.2,620.51,620.01,620.4,3200.0
2021-07-28 15:20:00,620.41,620.52,619.66,620.06,4376.0,620.41,620.52,619.66,620.06,4376.0
2021-07-28 15:25:00,620.38,620.68,619.88,620.3,11131.0,620.38,620.68,619.88,620.3,11131.0
2021-07-28 15:30:00,620.28,620.91,620.28,620.84,4162.0,620.28,620.91,620.28,620.84,4162.0
2021-07-28 15:35:00,620.78,620.86,620.4,620.61,6701.0,620.78,620.86,620.4,620.61,6701.0
2021-07-28 15:40:00,620.92,621.14,620.68,621.11,4926.0,620.92,621.14,620.68,621.11,4926.0
2021-07-28 15:45:00,621.1,621.1,620.73,621.03,7870.0,621.1,621.1,620.73,621.03,7870.0
2021-07-28 15:50:00,621.15,621.76,620.45,621.19,34154.0,621.15,621.76,620.45,621.19,34154.0
2021-07-28 15:55:00,621.28,621.38,620.65,620.65,49882.0,621.28,621.38,620.65,620.65,49882.0
2021-07-29 09:30:00,617.91,621.0,617.04,621.0,40433.0,617.91,621.0,617.04,621.0,40433.0
2021-07-29 09:35:00,621.32,622.92,621.32,622.57,9832.0,621.32,622.92,621.32,622.57,9832.0
2021-07-29 09:40:00,622.6,622.68,621.11,622.37,8449.0,622.6,622.68,621.11,622.37,8449.0
2021-07-29 09:45:00,622.12,623.8,622.12,623.12,21816.0,622.12,623.8,622.12,623.12,21816.0
2021-07-29 09:50:00,623.0,625.5,623.0,625.5,10653.0,623.0,625.5,623.0,625.5,10653.0
2021-07-29 09:55:00,625.67,625.67,624.62,624.92,5025.0,625.67,625.67,624.62,624.92,5025.0
2021-07-29 10:00:00,625.14,625.45,624.23,624.48,6036.0,625.14,625.45,624.23,624.48,6036.0
2021-07-29 10:05:00,624.34,625.17,624.02,624.02,4245.0,624.34,625.17,624.02,624.02,4245.0
2021-07-29 10:10:00,623.62,624.16,623.48,623.64,4283.0,623.62,624.16,623.48,623.64,4283.0
2021-07-29 10:15:00,623.46,623.99,622.98,623.69,3000.0,623.46,623.99,622.98,623.69,3000.0
2021-07-29 10:20:00,623.71,623.94,622.43,623.17,3583.0,623.71,623.94,622.43,623.17,3583.0
2021-07-29 10:25:00,622.78,624.11,622.77,623.98,4052.0,622.78,624.11,622.77,623.98,4052.0
2021-07-29 10:30:00,624.0,624.1,623.17,623.17,5707.0,624.0,624.1,623.17,623.17,5707.0
2021-07-29 10:35:00,623.25,624.32,623.24,623.83,3660.0,623.25,624.32,623.24,623.83,3660.0
2021-07-29 10:40:00,623.82,624.29,622.68,622.99,8153.0,623.82,624.29,622.68,622.99,8153.0
2021-07-29 10:45:00,623.02,623.16,621.88,622.82,8855.0,623.02,623.16,621.88,622.82,8855.0
2021-07-29 10:50:00,623.09,623.87,623.05,623.81,3060.0,623.09,623.87,623.05,623.81,3060.0
2021-07-29 10:55:00,623.72,623.95,623.21,623.69,3165.0,623.72,623.95,623.21,623.69,3165.0
2021-07-29 11:00:00,623.57,624.15,623.36,623.47,2281.0,623.57,624.15,623.36,623.47,2281.0
2021-07-29 11:05:00,623.44,623.72,623.27,623.64,2658.0,623.44,623.72,623.27,623.64,2658.0
2021-07-29 11:10:00,623.79,624.09,623.3,623.32,9470.0,623.79,624.09,623.3,623.32,9470.0
2021-07-29 11:15:00,623.3,623.65,622.94,623.18,2433.0,623.3,623.65,622.94,623.18,2433.0
2021-07-29 11:20:00,623.19,623.66,622.9,623.37,3837.0,623.19,623.66,622.9,623.37,3837.0
2021-07-29 11:25:00,623.24,623.32,622.73,623.14,5600.0,623.24,623.32,622.73,623.14,5600.0
2021-07-29 11:30:00,622.82,622.98,622.55,622.83,1835.0,622.82,622.98,622.55,622.83,1835.0
2021-07-29 11:35:00,622.8,623.32,622.74,622.81,1050.0,622.8,623.32,622.74,622.81,1050.0
2021-07-29 11:40:00,623.04,623.8,623.04,623.78,4400.0,623.04,623.8,623.04,623.78,4400.0
2021-07-29 11:45:00,623.85,624.2,623.75,624.18,4060.0,623.85,624.2,623.75,624.18,4060.0
2021-07-29 11:50:00,624.1,624.17,622.38,622.38,15261.0,624.1,624.17,622.38,622.38,15261.0
2021-07-29 11:55:00,622.24,622.75,622.24,622.39,4667.0,622.24,622.75,622.24,622.39,4667.0
2021-07-29 12:00:00,622.3,622.87,622.2,622.77,3958.0,622.3,622.87,622.2,622.77,3958.0
2021-07-29 12:05:00,622.84,623.53,622.84,623.16,2810.0,622.84,623.53,622.84,623.16,2810.0
2021-07-29 12:10:00,623.23,623.6,623.23,623.6,1200.0,623.23,623.6,623.23,623.6,1200.0
2021-07-29 12:15:00,623.44,623.82,623.43,623.72,3477.0,623.44,623.82,623.43,623.72,3477.0
2021-07-29 12:20:00,623.56,623.56,622.58,623.05,4609.0,623.56,623.56,622.58,623.05,4609.0
2021-07-29 12:25:00,622.98,623.15,622.6,622.65,2508.0,622.98,623.15,622.6,622.65,2508.0
2021-07-29 12:30:00,622.84,622.84,622.22,622.33,2400.0,622.84,622.84,622.22,622.33,2400.0
2021-07-29 12:35:00,622.38,622.6,622.16,622.33,2373.0,622.38,622.6,622.16,622.33,2373.0
2021-07-29 12:40:00,622.12,622.14,621.45,621.45,2100.0,622.12,622.14,621.45,621.45,2100.0
2021-07-29 12:45:00,621.56,621.61,621.26,621.61,2146.0,621.56,621.61,621.26,621.61,2146.0
2021-07-29 12:50:00,621.85,621.91,621.38,621.38,1401.0,621.85,621.91,621.38,621.38,1401.0
2021-07-29 12:55:00,621.45,621.73,621.23,621.4,3100.0,621.45,621.73,621.23,621.4,3100.0
2021-07-29 13:00:00,621.38,622.05,621.38,621.64,19569.0,621.38,622.05,621.38,621.64,19569.0
2021-07-29 13:05:00,621.63,622.18,621.31,622.18,4201.0,621.63,622.18,621.31,622.18,4201.0
2021-07-29 13:10:00,622.18,622.38,621.92,622.0,1200.0,622.18,622.38,621.92,622.0,1200.0
2021-07-29 13:15:00,621.93,622.06,621.72,621.94,2024.0,621.93,622.06,621.72,621.94,2024.0
2021-07-29 13:20:00,622.05,622.43,622.05,622.42,1443.0,622.05,622.43,622.05,622.42,1443.0
2021-07-29 13:25:00,622.41,622.86,622.41,622.82,1432.0,622.41,622.86,622.41,622.82,1432.0
2021-07-29 13:30:00,622.76,623.17,622.76,623.17,1436.0,622.76,623.17,622.76,623.17,1436.0
2021-07-29 13:35:00,623.35,623.52,623.04,623.23,2407.0,623.35,623.52,623.04,623.23,2407.0
2021-07-29 13:40:00,623.22,623.22,622.88,623.03,1500.0,623.22,623.22,622.88,623.03,1500.0
2021-07-29 13:45:00,622.88,623.39,622.87,623.23,1590.0,622.88,623.39,622.87,623.23,1590.0
2021-07-29 13:50:00,623.08,623.35,623.02,623.34,1554.0,623.08,623.35,623.02,623.34,1554.0
2021-07-29 13:55:00,623.5,623.5,623.01,623.17,2180.0,623.5,623.5,623.01,623.17,2180.0
2021-07-29 14:00:00,623.27,623.64,623.12,623.51,2600.0,623.27,623.64,623.12,623.51,2600.0
2021-07-29 14:05:00,623.52,623.58,623.13,623.32,2691.0,623.52,623.58,623.13,623.32,2691.0
2021-07-29 14:10:00,623.3,623.57,623.21,623.24,3156.0,623.3,623.57,623.21,623.24,3156.0
2021-07-29 14:15:00,623.17,623.31,622.81,623.06,3781.0,623.17,623.31,622.81,623.06,3781.0
2021-07-29 14:20:00,622.81,623.11,622.63,622.92,2900.0,622.81,623.11,622.63,622.92,2900.0
2021-07-29 14:25:00,622.77,623.55,622.74,623.37,10627.0,622.77,623.55,622.74,623.37,10627.0
2021-07-29 14:30:00,623.2,623.64,623.12,623.36,3145.0,623.2,623.64,623.12,623.36,3145.0
2021-07-29 14:35:00,623.24,623.24,622.76,622.97,3431.0,623.24,623.24,622.76,622.97,3431.0
2021-07-29 14:40:00,622.79,623.32,622.72,622.72,5227.0,622.79,623.32,622.72,622.72,5227.0
2021-07-29 14:45:00,623.1,623.24,622.52,622.54,3400.0,623.1,623.24,622.52,622.54,3400.0
2021-07-29 14:50:00,622.87,623.1,622.54,622.54,2813.0,622.87,623.1,622.54,622.54,2813.0
2021-07-29 14:55:00,622.56,622.99,622.49,622.68,5797.0,622.56,622.99,622.49,622.68,5797.0
2021-07-29 15:00:00,622.82,622.82,622.32,622.46,5729.0,622.82,622.82,622.32,622.46,5729.0
2021-07-29 15:05:00,622.43,622.96,622.43,622.91,6529.0,622.43,622.96,622.43,622.91,6529.0
2021-07-29 15:10:00,622.9,623.01,622.19,622.29,7110.0,622.9,623.01,622.19,622.29,7110.0
2021-07-29 15:15:00,622.25,622.45,621.96,622.05,3568.0,622.25,622.45,621.96,622.05,3568.0
2021-07-29 15:20:00,622.0,622.13,621.61,621.61,6260.0,622.0,622.13,621.61,621.61,6260.0
2021-07-29 15:25:00,621.61,621.68,620.99,620.99,7259.0,621.61,621.68,620.99,620.99,7259.0
2021-07-29 15:30:00,621.05,621.29,620.93,621.16,4975.0,621.05,621.29,620.93,621.16,4975.0
2021-07-29 15:35:00,621.25,621.62,621.12,621.33,5526.0,621.25,621.62,621.12,621.33,5526.0
2021-07-29 15:40:00,621.4,621.78,621.05,621.72,4500.0,621.4,621.78,621.05,621.72,4500.0
2021-07-29 15:45:00,621.61,621.76,621.18,621.18,6071.0,621.61,621.76,621.18,621.18,6071.0
2021-07-29 15:50:00,621.23,622.12,620.97,622.0,13013.0,621.23,622.12,620.97,622.0,13013.0
2021-07-29 15:55:00,622.08,622.08,621.36,621.56,25107.0,622.08,622.08,621.36,621.56,25107.0
2021-07-30 09:30:00,619.03,621.0,617.75,619.38,36032.0,619.03,621.0,617.75,619.38,36032.0
2021-07-30 09:35:00,619.31,620.6,618.56,618.59,7786.0,619.31,620.6,618.56,618.59,7786.0
2021-07-30 09:40:00,618.83,618.97,618.04,618.05,8943.0,618.83,618.97,618.04,618.05,8943.0
2021-07-30 09:45:00,618.33,619.8,618.33,618.54,5698.0,618.33,619.8,618.33,618.54,5698.0
2021-07-30 09:50:00,618.62,620.5,618.62,619.28,22070.0,618.62,620.5,618.62,619.28,22070.0
2021-07-30 09:55:00,619.06,619.66,618.03,618.94,10202.0,619.06,619.66,618.03,618.94,10202.0
2021-07-30 10:00:00,619.04,620.74,619.04,620.74,7863.0,619.04,620.74,619.04,620.74,7863.0
2021-07-30 10:05:00,620.74,621.68,620.45,621.11,5893.0,620.74,621.68,620.45,621.11,5893.0
2021-07-30 10:10:00,621.1,621.22,620.03,620.62,3800.0,621.1,621.22,620.03,620.62,3800.0
2021-07-30 10:15:00,620.4,621.35,619.68,619.8,4953.0,620.4,621.35,619.68,619.8,4953.0
2021-07-30 10:20:00,620.0,620.95,620.0,620.42,10916.0,620.0,620.95,620.0,620.42,10916.0
2021-07-30 10:25:00,620.55,620.63,619.41,619.64,11583.0,620.55,620.63,619.41,619.64,11583.0
2021-07-30 10:30:00,619.57,619.94,618.44,618.73,10312.0,619.57,619.94,618.44,618.73,10312.0
2021-07-30 10:35:00,618.75,619.42,618.4,618.69,9021.0,618.75,619.42,618.4,618.69,9021.0
2021-07-30 10:40:00,618.84,620.19,618.83,620.05,6285.0,618.84,620.19,618.83,620.05,6285.0
2021-07-30 10:45:00,620.04,620.18,619.03,619.03,4661.0,620.04,620.18,619.03,619.03,4661.0
2021-07-30 10:50:00,619.19,619.87,619.19,619.73,2200.0,619.19,619.87,619.19,619.73,2200.0
2021-07-30 10:55:00,619.98,619.98,618.96,618.96,1973.0,619.98,619.98,618.96,618.96,1973.0
2021-07-30 11:00:00,618.64,618.66,617.8,618.65,3918.0,618.64,618.66,617.8,618.65,3918.0
2021-07-30 11:05:00,618.54,619.51,618.38,619.36,3508.0,618.54,619.51,618.38,619.36,3508.0
2021-07-30 11:10:00,619.22,619.22,618.26,618.42,2927.0,619.22,619.22,618.26,618.42,2927.0
2021-07-30 11:15:00,617.95,618.3,617.5,617.57,3850.0,617.95,618.3,617.5,617.57,3850.0
2021-07-30 11:20:00,617.34,618.2,617.29,617.86,5023.0,617.34,618.2,617.29,617.86,5023.0
2021-07-30 11:25:00,617.83,618.58,617.51,618.58,2888.0,617.83,618.58,617.51,618.58,2888.0
2021-07-30 11:30:00,618.94,618.96,618.35,618.35,2317.0,618.94,618.96,618.35,618.35,2317.0
2021-07-30 11:35:00,618.68,619.25,618.02,618.29,3377.0,618.68,619.25,618.02,618.29,3377.0
2021-07-30 11:40:00,618.02,618.98,618.02,618.71,2300.0,618.02,618.98,618.02,618.71,2300.0
2021-07-30 11:45:00,618.66,618.73,617.91,618.0,3678.0,618.66,618.73,617.91,618.0,3678.0
2021-07-30 11:50:00,617.93,618.36,617.91,618.1,2333.0,617.93,618.36,617.91,618.1,2333.0
2021-07-30 11:55:00,618.24,618.94,617.93,618.94,4507.0,618.24,618.94,617.93,618.94,4507.0
2021-07-30 12:00:00,618.83,620.05,618.83,619.8,3939.0,618.83,620.05,618.83,619.8,3939.0
2021-07-30 12:05:00,619.91,620.15,619.25,619.25,4088.0,619.91,620.15,619.25,619.25,4088.0
2021-07-30 12:10:00,619.17,619.64,619.17,619.49,4100.0,619.17,619.64,619.17,619.49,4100.0
2021-07-30 12:15:00,619.38,620.86,619.36,620.6,3664.0,619.38,620.86,619.36,620.6,3664.0
2021-07-30 12:20:00,620.54,620.54,620.23,620.23,2781.0,620.54,620.54,620.23,620.23,2781.0
2021-07-30 12:25:00,620.14,620.25,619.89,619.92,1900.0,620.14,620.25,619.89,619.92,1900.0
2021-07-30 12:30:00,620.0,620.25,619.86,620.21,1752.0,620.0,620.25,619.86,620.21,1752.0
2021-07-30 12:35:00,620.17,620.27,619.68,619.69,4112.0,620.17,620.27,619.68,619.69,4112.0
2021-07-30 12:40:00,619.71,619.75,619.24,619.55,1400.0,619.71,619.75,619.24,619.55,1400.0
2021-07-30 12:45:00,619.69,620.09,619.69,619.8,2481.0,619.69,620.09,619.69,619.8,2481.0
2021-07-30 12:50:00,620.26,620.31,620.0,620.08,7276.0,620.26,620.31,620.0,620.08,7276.0
2021-07-30 12:55:00,620.28,620.74,620.18,620.74,2108.0,620.28,620.74,620.18,620.74,2108.0
2021-07-30 13:00:00,620.74,620.74,619.76,620.05,5155.0,620.74,620.74,619.76,620.05,5155.0
2021-07-30 13:05:00,620.36,620.52,620.03,620.21,1700.0,620.36,620.52,620.03,620.21,1700.0
2021-07-30 13:10:00,620.3,620.7,620.3,620.32,2420.0,620.3,620.7,620.3,620.32,2420.0
2021-07-30 13:15:00,620.31,620.49,620.07,620.25,1935.0,620.31,620.49,620.07,620.25,1935.0
2021-07-30 13:20:00,620.34,620.78,620.11,620.26,1903.0,620.34,620.78,620.11,620.26,1903.0
2021-07-30 13:25:00,620.18,620.7,620.18,620.6,1751.0,620.18,620.7,620.18,620.6,1751.0
2021-07-30 13:30:00,620.52,620.84,620.29,620.84,2779.0,620.52,620.84,620.29,620.84,2779.0
2021-07-30 13:35:00,620.94,621.01,620.72,621.01,1412.0,620.94,621.01,620.72,621.01,1412.0
2021-07-30 13:40:00,620.91,621.19,620.67,621.07,3983.0,620.91,621.19,620.67,621.07,3983.0
2021-07-30 13:45:00,620.89,620.92,620.01,620.56,5114.0,620.89,620.92,620.01,620.56,5114.0
2021-07-30 13:50:00,620.79,621.24,620.77,621.15,2700.0,620.79,621.24,620.77,621.15,2700.0
2021-07-30 13:55:00,620.96,621.68,620.94,621.41,3090.0,620.96,621.68,620.94,621.41,3090.0
2021-07-30 14:00:00,621.17,621.22,620.7,620.76,3897.0,621.17,621.22,620.7,620.76,3897.0
2021-07-30 14:05:00,620.79,620.88,620.5,620.71,3770.0,620.79,620.88,620.5,620.71,3770.0
2021-07-30 14:10:00,620.77,620.78,620.43,620.76,2384.0,620.77,620.78,620.43,620.76,2384.0
2021-07-30 14:15:00,620.51,620.71,619.86,620.52,8571.0,620.51,620.71,619.86,620.52,8571.0
2021-07-30 14:20:00,620.5,620.71,620.06,620.06,3498.0,620.5,620.71,620.06,620.06,3498.0
2021-07-30 14:25:00,620.14,620.58,620.14,620.26,4289.0,620.14,620.58,620.14,620.26,4289.0
2021-07-30 14:30:00,620.2,620.66,620.11,620.42,2200.0,620.2,620.66,620.11,620.42,2200.0
2021-07-30 14:35:00,620.46,620.55,620.19,620.42,2810.0,620.46,620.55,620.19,620.42,2810.0
2021-07-30 14:40:00,620.13,620.77,620.13,620.62,3122.0,620.13,620.77,620.13,620.62,3122.0
2021-07-30 14:45:00,620.5,620.88,620.5,620.74,2983.0,620.5,620.88,620.5,620.74,2983.0
2021-07-30 14:50:00,620.68,621.22,620.55,621.21,4123.0,620.68,621.22,620.55,621.21,4123.0
2021-07-30 14:55:00,621.38,621.58,621.26,621.34,3118.0,621.38,621.58,621.26,621.34,3118.0
2021-07-30 15:00:00,621.7,621.83,621.43,621.83,2923.0,621.7,621.83,621.43,621.83,2923.0
2021-07-30 15:05:00,621.7,621.91,621.68,621.78,2815.0,621.7,621.91,621.68,621.78,2815.0
2021-07-30 15:10:00,621.68,621.85,621.46,621.68,1791.0,621.68,621.85,621.46,621.68,1791.0
2021-07-30 15:15:00,621.52,621.66,621.31,621.42,4378.0,621.52,621.66,621.31,621.42,4378.0
2021-07-30 15:20:00,621.34,621.54,620.83,620.85,1640.0,621.34,621.54,620.83,620.85,1640.0
2021-07-30 15:25:00,621.0,621.44,620.98,621.43,2134.0,621.0,621.44,620.98,621.43,2134.0
2021-07-30 15:30:00,621.49,622.37,621.49,622.2,4420.0,621.49,622.37,621.49,622.2,4420.0
2021-07-30 15:35:00,622.16,622.16,621.49,621.74,4127.0,622.16,622.16,621.49,621.74,4127.0
2021-07-30 15:40:00,621.75,621.85,621.38,621.74,4554.0,621.75,621.85,621.38,621.74,4554.0
2021-07-30 15:45:00,621.76,621.77,621.23,621.42,12855.0,621.76,621.77,621.23,621.42,12855.0
2021-07-30 15:50:00,621.37,622.8,620.63,620.78,23193.0,621.37,622.8,620.63,620.78,23193.0
2021-07-30 15:55:00,620.4,622.09,620.4,621.74,46440.0,620.4,622.09,620.4,621.74,46440.0
2021-08-02 09:30:00,625.87,627.6,623.23,623.52,54453.0,625.87,627.6,623.23,623.52,54453.0
2021-08-02 09:35:00,623.45,623.91,620.55,621.34,16501.0,623.45,623.91,620.55,621.34,16501.0
2021-08-02 09:40:00,621.38,621.46,618.63,618.63,23022.0,621.38,621.46,618.63,618.63,23022.0
2021-08-02 09:45:00,618.01,618.01,615.11,615.67,13599.0,618.01,618.01,615.11,615.67,13599.0
2021-08-02 09:50:00,615.94,615.94,613.6,614.23,25740.0,615.94,615.94,613.6,614.23,25740.0
2021-08-02 09:55:00,614.35,614.44,612.93,613.67,26819.0,614.35,614.44,612.93,613.67,26819.0
2021-08-02 10:00:00,613.53,614.49,613.22,613.87,14734.0,613.53,614.49,613.22,613.87,14734.0
2021-08-02 10:05:00,613.93,614.84,613.16,614.73,12180.0,613.93,614.84,613.16,614.73,12180.0
2021-08-02 10:10:00,614.77,616.97,614.75,616.71,8964.0,614.77,616.97,614.75,616.71,8964.0
2021-08-02 10:15:00,616.8,618.34,616.46,618.34,12601.0,616.8,618.34,616.46,618.34,12601.0
2021-08-02 10:20:00,618.01,619.3,618.01,618.41,15516.0,618.01,619.3,618.01,618.41,15516.0
2021-08-02 10:25:00,618.22,618.53,617.13,617.99,7608.0,618.22,618.53,617.13,617.99,7608.0
2021-08-02 10:30:00,618.0,618.11,617.3,617.3,4407.0,618.0,618.11,617.3,617.3,4407.0
2021-08-02 10:35:00,617.16,617.71,616.94,617.27,7455.0,617.16,617.71,616.94,617.27,7455.0
2021-08-02 10:40:00,617.26,617.8,616.94,617.27,8891.0,617.26,617.8,616.94,617.27,8891.0
2021-08-02 10:45:00,617.1,618.42,616.82,618.33,5379.0,617.1,618.42,616.82,618.33,5379.0
2021-08-02 10:50:00,618.34,618.73,617.77,618.48,18697.0,618.34,618.73,617.77,618.48,18697.0
2021-08-02 10:55:00,618.35,619.12,618.34,618.7,10815.0,618.35,619.12,618.34,618.7,10815.0
2021-08-02 11:00:00,618.75,618.75,617.6,618.54,11031.0,618.75,618.75,617.6,618.54,11031.0
2021-08-02 11:05:00,618.66,619.15,618.33,618.68,9751.0,618.66,619.15,618.33,618.68,9751.0
2021-08-02 11:10:00,618.59,619.71,618.59,619.49,33454.0,618.59,619.71,618.59,619.49,33454.0
2021-08-02 11:15:00,619.66,621.32,619.59,620.85,11644.0,619.66,621.32,619.59,620.85,11644.0
2021-08-02 11:20:00,620.86,620.98,620.02,620.14,7722.0,620.86,620.98,620.02,620.14,7722.0
2021-08-02 11:25:00,620.04,620.73,619.4,620.65,3913.0,620.04,620.73,619.4,620.65,3913.0
2021-08-02 11:30:00,620.72,620.94,620.26,620.38,7418.0,620.72,620.94,620.26,620.38,7418.0
2021-08-02 11:35:00,620.77,621.52,620.57,621.31,4745.0,620.77,621.52,620.57,621.31,4745.0
2021-08-02 11:40:00,621.09,621.5,620.99,621.5,5492.0,621.09,621.5,620.99,621.5,5492.0
2021-08-02 11:45:00,621.51,621.52,620.58,620.74,7622.0,621.51,621.52,620.58,620.74,7622.0
2021-08-02 11:50:00,620.95,621.0,620.49,620.91,4375.0,620.95,621.0,620.49,620.91,4375.0
2021-08-02 11:55:00,621.15,621.41,620.51,620.69,10380.0,621.15,621.41,620.51,620.69,10380.0
2021-08-02 12:00:00,620.81,620.88,620.24,620.81,3893.0,620.81,620.88,620.24,620.81,3893.0
2021-08-02 12:05:00,620.76,620.87,619.79,619.8,8288.0,620.76,620.87,619.79,619.8,8288.0
2021-08-02 12:10:00,619.9,620.74,619.9,620.74,3117.0,619.9,620.74,619.9,620.74,3117.0
2021-08-02 12:15:00,620.78,620.9,620.59,620.65,2084.0,620.78,620.9,620.59,620.65,2084.0
2021-08-02 12:20:00,620.86,620.97,620.16,620.84,3200.0,620.86,620.97,620.16,620.84,3200.0
2021-08-02 12:25:00,620.82,620.92,620.3,620.32,5218.0,620.82,620.92,620.3,620.32,5218.0
2021-08-02 12:30:00,620.28,620.8,620.28,620.31,893.0,620.28,620.8,620.28,620.31,893.0
2021-08-02 12:35:00,620.64,620.96,620.47,620.93,2140.0,620.64,620.96,620.47,620.93,2140.0
2021-08-02 12:40:00,620.76,620.85,620.06,620.06,4549.0,620.76,620.85,620.06,620.06,4549.0
2021-08-02 12:45:00,619.83,620.06,619.57,619.65,3824.0,619.83,620.06,619.57,619.65,3824.0
2021-08-02 12:50:00,619.78,620.03,619.54,619.59,7805.0,619.78,620.03,619.54,619.59,7805.0
2021-08-02 12:55:00,619.6,619.82,619.24,619.45,1795.0,619.6,619.82,619.24,619.45,1795.0
2021-08-02 13:00:00,619.74,620.05,619.61,619.98,6680.0,619.74,620.05,619.61,619.98,6680.0
2021-08-02 13:05:00,619.72,620.25,619.58,620.25,2070.0,619.72,620.25,619.58,620.25,2070.0
2021-08-02 13:10:00,620.21,621.1,620.16,620.6,4439.0,620.21,621.1,620.16,620.6,4439.0
2021-08-02 13:15:00,620.76,621.0,620.73,620.82,1622.0,620.76,621.0,620.73,620.82,1622.0
2021-08-02 13:20:00,621.13,621.13,620.68,620.81,1900.0,621.13,621.13,620.68,620.81,1900.0
2021-08-02 13:25:00,620.81,620.95,620.65,620.68,4954.0,620.81,620.95,620.65,620.68,4954.0
2021-08-02 13:30:00,620.76,621.02,620.62,620.82,4616.0,620.76,621.02,620.62,620.82,4616.0
2021-08-02 13:35:00,620.72,620.72,620.01,620.48,2120.0,620.72,620.72,620.01,620.48,2120.0
2021-08-02 13:40:00,620.42,620.57,620.02,620.02,2128.0,620.42,620.57,620.02,620.02,2128.0
2021-08-02 13:45:00,620.13,620.19,619.46,619.52,7500.0,620.13,620.19,619.46,619.52,7500.0
2021-08-02 13:50:00,619.36,619.36,619.08,619.13,11467.0,619.36,619.36,619.08,619.13,11467.0
2021-08-02 13:55:00,619.12,619.8,618.77,619.59,8589.0,619.12,619.8,618.77,619.59,8589.0
2021-08-02 14:00:00,619.6,619.97,619.54,619.55,2185.0,619.6,619.97,619.54,619.55,2185.0
2021-08-02 14:05:00,619.77,620.2,619.57,619.57,2557.0,619.77,620.2,619.57,619.57,2557.0
2021-08-02 14:10:00,619.6,619.9,619.52,619.7,1600.0,619.6,619.9,619.52,619.7,1600.0
2021-08-02 14:15:00,619.76,620.01,619.64,619.78,5517.0,619.76,620.01,619.64,619.78,5517.0
2021-08-02 14:20:00,619.84,619.84,619.21,619.25,5002.0,619.84,619.84,619.21,619.25,5002.0
2021-08-02 14:25:00,619.21,619.47,619.08,619.47,1474.0,619.21,619.47,619.08,619.47,1474.0
2021-08-02 14:30:00,619.47,620.1,619.32,619.74,3561.0,619.47,620.1,619.32,619.74,3561.0
2021-08-02 14:35:00,619.87,619.98,619.38,619.49,3975.0,619.87,619.98,619.38,619.49,3975.0
2021-08-02 14:40:00,619.53,619.55,619.41,619.52,2511.0,619.53,619.55,619.41,619.52,2511.0
2021-08-02 14:45:00,619.26,619.35,619.14,619.18,2507.0,619.26,619.35,619.14,619.18,2507.0
2021-08-02 14:50:00,619.16,619.35,619.11,619.2,2549.0,619.16,619.35,619.11,619.2,2549.0
2021-08-02 14:55:00,619.18,619.22,618.92,619.09,5631.0,619.18,619.22,618.92,619.09,5631.0
2021-08-02 15:00:00,619.1,619.49,619.06,619.49,3622.0,619.1,619.49,619.06,619.49,3622.0
2021-08-02 15:05:00,619.45,619.48,618.92,619.03,6306.0,619.45,619.48,618.92,619.03,6306.0
2021-08-02 15:10:00,619.12,619.22,618.84,618.88,3999.0,619.12,619.22,618.84,618.88,3999.0
2021-08-02 15:15:00,618.94,618.99,618.25,618.36,5819.0,618.94,618.99,618.25,618.36,5819.0
2021-08-02 15:20:00,618.32,618.34,617.78,617.78,4725.0,618.32,618.34,617.78,617.78,4725.0
2021-08-02 15:25:00,617.71,617.71,617.25,617.31,6945.0,617.71,617.71,617.25,617.31,6945.0
2021-08-02 15:30:00,617.31,617.56,617.0,617.11,8067.0,617.31,617.56,617.0,617.11,8067.0
2021-08-02 15:35:00,617.09,617.82,616.81,617.17,8847.0,617.09,617.82,616.81,617.17,8847.0
2021-08-02 15:40:00,616.98,617.49,616.79,617.18,8478.0,616.98,617.49,616.79,617.18,8478.0
2021-08-02 15:45:00,617.28,617.71,617.01,617.36,8934.0,617.28,617.71,617.01,617.36,8934.0
2021-08-02 15:50:00,617.48,618.11,617.29,618.0,23623.0,617.48,618.11,617.29,618.0,23623.0
2021-08-02 15:55:00,617.97,618.89,617.9,618.79,59953.0,617.97,618.89,617.9,618.79,59953.0
2021-08-03 09:30:00,620.23,621.27,618.86,620.8,22039.0,620.23,621.27,618.86,620.8,22039.0
2021-08-03 09:35:00,621.1,623.19,620.19,623.19,11980.0,621.1,623.19,620.19,623.19,11980.0
2021-08-03 09:40:00,623.19,623.88,622.12,623.08,19266.0,623.19,623.88,622.12,623.08,19266.0
2021-08-03 09:45:00,623.32,624.7,623.32,624.05,10150.0,623.32,624.7,623.32,624.05,10150.0
2021-08-03 09:50:00,623.71,623.79,621.17,621.17,9584.0,623.71,623.79,621.17,621.17,9584.0
2021-08-03 09:55:00,621.06,621.06,619.0,619.09,4386.0,621.06,621.06,619.0,619.09,4386.0
2021-08-03 10:00:00,619.09,619.73,618.25,618.32,3765.0,619.09,619.73,618.25,618.32,3765.0
2021-08-03 10:05:00,618.39,619.2,616.54,616.66,7214.0,618.39,619.2,616.54,616.66,7214.0
2021-08-03 10:10:00,616.63,617.47,616.36,617.47,6818.0,616.63,617.47,616.36,617.47,6818.0
2021-08-03 10:15:00,617.26,617.33,616.67,617.28,4580.0,617.26,617.33,616.67,617.28,4580.0
2021-08-03 10:20:00,617.01,618.5,616.89,618.45,7865.0,617.01,618.5,616.89,618.45,7865.0
2021-08-03 10:25:00,618.21,618.22,617.48,617.87,3845.0,618.21,618.22,617.48,617.87,3845.0
2021-08-03 10:30:00,617.85,617.99,616.5,616.5,7159.0,617.85,617.99,616.5,616.5,7159.0
2021-08-03 10:35:00,616.32,616.69,615.87,616.51,5924.0,616.32,616.69,615.87,616.51,5924.0
2021-08-03 10:40:00,616.25,617.19,615.22,615.22,4585.0,616.25,617.19,615.22,615.22,4585.0
2021-08-03 10:45:00,615.44,616.51,614.43,616.0,10522.0,615.44,616.51,614.43,616.0,10522.0
2021-08-03 10:50:00,616.18,617.32,616.18,616.69,6974.0,616.18,617.32,616.18,616.69,6974.0
2021-08-03 10:55:00,617.05,617.36,616.8,616.84,3844.0,617.05,617.36,616.8,616.84,3844.0
2021-08-03 11:00:00,616.85,617.31,616.09,616.45,6655.0,616.85,617.31,616.09,616.45,6655.0
2021-08-03 11:05:00,616.37,616.37,615.47,615.95,6271.0,616.37,616.37,615.47,615.95,6271.0
2021-08-03 11:10:00,615.68,616.39,614.74,615.3,3780.0,615.68,616.39,614.74,615.3,3780.0
2021-08-03 11:15:00,615.29,615.94,615.04,615.04,5004.0,615.29,615.94,615.04,615.04,5004.0
2021-08-03 11:20:00,614.79,615.49,614.79,615.27,3309.0,614.79,615.49,614.79,615.27,3309.0
2021-08-03 11:25:00,614.55,615.31,614.0,615.2,3589.0,614.55,615.31,614.0,615.2,3589.0
2021-08-03 11:30:00,615.5,616.59,615.26,616.59,3226.0,615.5,616.59,615.26,616.59,3226.0
2021-08-03 11:35:00,616.5,617.2,615.95,615.95,4199.0,616.5,617.2,615.95,615.95,4199.0
2021-08-03 11:40:00,615.96,618.39,615.84,618.02,7093.0,615.96,618.39,615.84,618.02,7093.0
2021-08-03 11:45:00,618.35,619.2,617.68,619.2,9704.0,618.35,619.2,617.68,619.2,9704.0
2021-08-03 11:50:00,619.06,619.4,618.82,619.17,5603.0,619.06,619.4,618.82,619.17,5603.0
2021-08-03 11:55:00,619.04,620.26,619.04,620.17,3749.0,619.04,620.26,619.04,620.17,3749.0
2021-08-03 12:00:00,620.3,621.0,620.26,620.55,3852.0,620.3,621.0,620.26,620.55,3852.0
2021-08-03 12:05:00,620.52,620.76,620.32,620.57,3889.0,620.52,620.76,620.32,620.57,3889.0
2021-08-03 12:10:00,620.43,620.49,619.54,619.54,4519.0,620.43,620.49,619.54,619.54,4519.0
2021-08-03 12:15:00,619.68,620.24,618.85,618.85,4184.0,619.68,620.24,618.85,618.85,4184.0
2021-08-03 12:20:00,619.05,619.26,618.5,618.5,4361.0,619.05,619.26,618.5,618.5,4361.0
2021-08-03 12:25:00,618.46,618.5,618.27,618.5,3000.0,618.46,618.5,618.27,618.5,3000.0
2021-08-03 12:30:00,618.56,618.67,618.33,618.48,5112.0,618.56,618.67,618.33,618.48,5112.0
2021-08-03 12:35:00,618.61,618.82,618.42,618.64,5819.0,618.61,618.82,618.42,618.64,5819.0
2021-08-03 12:40:00,618.72,618.72,617.85,617.86,3636.0,618.72,618.72,617.85,617.86,3636.0
2021-08-03 12:45:00,617.97,618.6,617.86,618.58,4470.0,617.97,618.6,617.86,618.58,4470.0
2021-08-03 12:50:00,618.45,618.66,618.17,618.59,2200.0,618.45,618.66,618.17,618.59,2200.0
2021-08-03 12:55:00,618.88,620.0,618.88,619.89,2840.0,618.88,620.0,618.88,619.89,2840.0
2021-08-03 13:00:00,620.02,620.28,619.92,620.28,1100.0,620.02,620.28,619.92,620.28,1100.0
2021-08-03 13:05:00,620.26,620.56,620.2,620.24,3748.0,620.26,620.56,620.2,620.24,3748.0
2021-08-03 13:10:00,620.27,620.44,620.05,620.44,3638.0,620.27,620.44,620.05,620.44,3638.0
2021-08-03 13:15:00,620.5,621.09,620.5,620.67,7884.0,620.5,621.09,620.5,620.67,7884.0
2021-08-03 13:20:00,620.69,620.93,620.19,620.2,4004.0,620.69,620.93,620.19,620.2,4004.0
2021-08-03 13:25:00,620.16,620.22,619.59,619.81,5860.0,620.16,620.22,619.59,619.81,5860.0
2021-08-03 13:30:00,619.83,620.95,619.72,620.79,3186.0,619.83,620.95,619.72,620.79,3186.0
2021-08-03 13:35:00,620.81,620.96,620.33,620.85,3672.0,620.81,620.96,620.33,620.85,3672.0
2021-08-03 13:40:00,620.53,620.93,620.23,620.37,3230.0,620.53,620.93,620.23,620.37,3230.0
2021-08-03 13:45:00,620.3,620.42,620.11,620.39,1700.0,620.3,620.42,620.11,620.39,1700.0
2021-08-03 13:50:00,620.41,620.41,619.46,619.57,6774.0,620.41,620.41,619.46,619.57,6774.0
2021-08-03 13:55:00,619.61,619.61,619.11,619.41,4165.0,619.61,619.61,619.11,619.41,4165.0
2021-08-03 14:00:00,619.5,619.59,618.26,619.1,4397.0,619.5,619.59,618.26,619.1,4397.0
2021-08-03 14:05:00,619.25,619.81,619.25,619.78,3300.0,619.25,619.81,619.25,619.78,3300.0
2021-08-03 14:10:00,619.78,620.19,619.78,619.83,3916.0,619.78,620.19,619.78,619.83,3916.0
2021-08-03 14:15:00,619.83,619.99,619.69,619.79,3772.0,619.83,619.99,619.69,619.79,3772.0
2021-08-03 14:20:00,619.96,619.98,619.28,619.35,3930.0,619.96,619.98,619.28,619.35,3930.0
2021-08-03 14:25:00,619.27,619.65,619.17,619.17,2872.0,619.27,619.65,619.17,619.17,2872.0
2021-08-03 14:30:00,619.01,619.57,619.0,619.21,2300.0,619.01,619.57,619.0,619.21,2300.0
2021-08-03 14:35:00,619.37,619.78,619.27,619.45,1087.0,619.37,619.78,619.27,619.45,1087.0
2021-08-03 14:40:00,619.56,620.14,619.46,620.13,3220.0,619.56,620.14,619.46,620.13,3220.0
2021-08-03 14:45:00,620.23,620.3,619.88,620.01,5238.0,620.23,620.3,619.88,620.01,5238.0
2021-08-03 14:50:00,619.96,620.34,619.67,619.67,2536.0,619.96,620.34,619.67,619.67,2536.0
2021-08-03 14:55:00,619.84,620.17,619.82,620.09,2365.0,619.84,620.17,619.82,620.09,2365.0
2021-08-03 15:00:00,620.22,620.32,620.17,620.19,3060.0,620.22,620.32,620.17,620.19,3060.0
2021-08-03 15:05:00,620.11,620.52,619.97,619.97,4888.0,620.11,620.52,619.97,619.97,4888.0
2021-08-03 15:10:00,620.05,620.08,619.37,619.67,6187.0,620.05,620.08,619.37,619.67,6187.0
2021-08-03 15:15:00,619.78,620.32,619.74,620.26,4426.0,619.78,620.32,619.74,620.26,4426.0
2021-08-03 15:20:00,620.3,620.52,620.13,620.47,4322.0,620.3,620.52,620.13,620.47,4322.0
2021-08-03 15:25:00,620.57,620.86,620.39,620.39,5709.0,620.57,620.86,620.39,620.39,5709.0
2021-08-03 15:30:00,620.37,620.51,620.14,620.44,7728.0,620.37,620.51,620.14,620.44,7728.0
2021-08-03 15:35:00,620.44,620.57,620.15,620.25,4481.0,620.44,620.57,620.15,620.25,4481.0
2021-08-03 15:40:00,620.25,620.54,620.17,620.36,9923.0,620.25,620.54,620.17,620.36,9923.0
2021-08-03 15:45:00,620.16,620.36,620.09,620.19,5804.0,620.16,620.36,620.09,620.19,5804.0
2021-08-03 15:50:00,620.2,621.0,620.2,620.91,16539.0,620.2,621.0,620.2,620.91,16539.0
2021-08-03 15:55:00,620.87,621.45,620.68,621.29,42271.0,620.87,621.45,620.68,621.29,42271.0
2021-08-04 09:30:00,622.47,623.79,619.37,619.45,50505.0,622.47,623.79,619.37,619.45,50505.0
2021-08-04 09:35:00,619.91,622.74,619.58,620.76,11876.0,619.91,622.74,619.58,620.76,11876.0
2021-08-04 09:40:00,621.41,622.44,621.25,622.25,8668.0,621.41,622.44,621.25,622.25,8668.0
2021-08-04 09:45:00,622.45,623.07,621.0,621.47,17994.0,622.45,623.07,621.0,621.47,17994.0
2021-08-04 09:50:00,621.29,621.95,620.62,621.73,10109.0,621.29,621.95,620.62,621.73,10109.0
2021-08-04 09:55:00,621.8,624.27,621.69,624.25,17956.0,621.8,624.27,621.69,624.25,17956.0
2021-08-04 10:00:00,624.3,624.56,622.56,622.75,18916.0,624.3,624.56,622.56,622.75,18916.0
2021-08-04 10:05:00,622.11,622.2,621.2,621.54,4581.0,622.11,622.2,621.2,621.54,4581.0
2021-08-04 10:10:00,621.88,621.99,619.01,619.59,5074.0,621.88,621.99,619.01,619.59,5074.0
2021-08-04 10:15:00,619.69,619.73,618.9,619.37,6089.0,619.69,619.73,618.9,619.37,6089.0
2021-08-04 10:20:00,619.15,619.15,618.07,618.26,6381.0,619.15,619.15,618.07,618.26,6381.0
2021-08-04 10:25:00,618.54,619.11,617.62,617.96,7048.0,618.54,619.11,617.62,617.96,7048.0
2021-08-04 10:30:00,618.4,619.39,617.95,618.75,4317.0,618.4,619.39,617.95,618.75,4317.0
2021-08-04 10:35:00,618.93,619.39,618.15,618.15,5498.0,618.93,619.39,618.15,618.15,5498.0
2021-08-04 10:40:00,618.41,619.39,618.4,618.45,3943.0,618.41,619.39,618.4,618.45,3943.0
2021-08-04 10:45:00,618.74,619.4,618.67,619.4,3771.0,618.74,619.4,618.67,619.4,3771.0
2021-08-04 10:50:00,619.11,619.14,618.07,618.76,4360.0,619.11,619.14,618.07,618.76,4360.0
2021-08-04 10:55:00,618.88,619.43,618.54,618.87,4411.0,618.88,619.43,618.54,618.87,4411.0
2021-08-04 11:00:00,618.94,619.91,618.94,619.12,3334.0,618.94,619.91,618.94,619.12,3334.0
2021-08-04 11:05:00,619.1,620.17,619.01,620.08,3585.0,619.1,620.17,619.01,620.08,3585.0
2021-08-04 11:10:00,620.27,620.3,619.4,619.49,3762.0,620.27,620.3,619.4,619.49,3762.0
2021-08-04 11:15:00,619.79,619.8,619.04,619.17,1600.0,619.79,619.8,619.04,619.17,1600.0
2021-08-04 11:20:00,619.11,619.34,618.43,619.05,3903.0,619.11,619.34,618.43,619.05,3903.0
2021-08-04 11:25:00,619.22,619.34,618.62,618.62,2865.0,619.22,619.34,618.62,618.62,2865.0
2021-08-04 11:30:00,618.76,620.3,618.76,620.3,9083.0,618.76,620.3,618.76,620.3,9083.0
2021-08-04 11:35:00,619.98,619.98,618.25,618.56,2621.0,619.98,619.98,618.25,618.56,2621.0
2021-08-04 11:40:00,618.75,618.87,618.38,618.59,2480.0,618.75,618.87,618.38,618.59,2480.0
2021-08-04 11:45:00,618.79,619.56,618.79,619.37,5530.0,618.79,619.56,618.79,619.37,5530.0
2021-08-04 11:50:00,619.32,620.39,619.29,620.15,2738.0,619.32,620.39,619.29,620.15,2738.0
2021-08-04 11:55:00,620.29,621.14,620.28,621.14,2891.0,620.29,621.14,620.28,621.14,2891.0
2021-08-04 12:00:00,620.79,621.1,620.61,620.9,3589.0,620.79,621.1,620.61,620.9,3589.0
2021-08-04 12:05:00,620.44,620.91,620.38,620.8,2707.0,620.44,620.91,620.38,620.8,2707.0
2021-08-04 12:10:00,621.1,622.2,621.06,622.02,2742.0,621.1,622.2,621.06,622.02,2742.0
2021-08-04 12:15:00,621.7,622.45,621.7,622.4,3784.0,621.7,622.45,621.7,622.4,3784.0
2021-08-04 12:20:00,622.4,622.56,622.24,622.55,3055.0,622.4,622.56,622.24,622.55,3055.0
2021-08-04 12:25:00,622.55,623.04,622.55,622.77,5952.0,622.55,623.04,622.55,622.77,5952.0
2021-08-04 12:30:00,623.37,623.75,622.92,623.72,2900.0,623.37,623.75,622.92,623.72,2900.0
2021-08-04 12:35:00,623.69,623.69,623.08,623.08,2400.0,623.69,623.69,623.08,623.08,2400.0
2021-08-04 12:40:00,623.04,623.21,622.53,622.68,6459.0,623.04,623.21,622.53,622.68,6459.0
2021-08-04 12:45:00,622.87,623.55,622.86,623.33,4005.0,622.87,623.55,622.86,623.33,4005.0
2021-08-04 12:50:00,623.48,623.48,623.13,623.13,2843.0,623.48,623.48,623.13,623.13,2843.0
2021-08-04 12:55:00,623.02,624.12,622.84,623.96,5977.0,623.02,624.12,622.84,623.96,5977.0
2021-08-04 13:00:00,623.87,624.5,623.87,624.25,2890.0,623.87,624.5,623.87,624.25,2890.0
2021-08-04 13:05:00,624.5,625.0,624.23,625.0,5373.0,624.5,625.0,624.23,625.0,5373.0
2021-08-04 13:10:00,624.96,624.96,624.56,624.89,2969.0,624.96,624.96,624.56,624.89,2969.0
2021-08-04 13:15:00,624.73,625.75,624.71,625.55,4172.0,624.73,625.75,624.71,625.55,4172.0
2021-08-04 13:20:00,625.57,626.37,625.42,625.98,7201.0,625.57,626.37,625.42,625.98,7201.0
2021-08-04 13:25:00,625.87,625.87,624.86,624.86,3870.0,625.87,625.87,624.86,624.86,3870.0
2021-08-04 13:30:00,625.26,625.5,624.76,624.76,4067.0,625.26,625.5,624.76,624.76,4067.0
2021-08-04 13:35:00,624.73,624.98,624.46,624.74,3071.0,624.73,624.98,624.46,624.74,3071.0
2021-08-04 13:40:00,624.96,624.97,624.27,624.51,3296.0,624.96,624.97,624.27,624.51,3296.0
2021-08-04 13:45:00,624.47,624.47,624.08,624.35,2005.0,624.47,624.47,624.08,624.35,2005.0
2021-08-04 13:50:00,624.25,624.9,624.25,624.9,3601.0,624.25,624.9,624.25,624.9,3601.0
2021-08-04 13:55:00,624.77,624.77,623.94,623.94,2447.0,624.77,624.77,623.94,623.94,2447.0
2021-08-04 14:00:00,624.0,624.28,623.55,624.09,2835.0,624.0,624.28,623.55,624.09,2835.0
2021-08-04 14:05:00,624.24,624.58,624.21,624.37,1763.0,624.24,624.58,624.21,624.37,1763.0
2021-08-04 14:10:00,624.4,625.55,624.24,625.44,2489.0,624.4,625.55,624.24,625.44,2489.0
2021-08-04 14:15:00,625.35,625.5,625.01,625.37,3135.0,625.35,625.5,625.01,625.37,3135.0
2021-08-04 14:20:00,625.04,625.53,625.04,625.3,2130.0,625.04,625.53,625.04,625.3,2130.0
2021-08-04 14:25:00,625.33,625.75,625.21,625.6,4529.0,625.33,625.75,625.21,625.6,4529.0
2021-08-04 14:30:00,625.69,626.08,625.4,626.08,3312.0,625.69,626.08,625.4,626.08,3312.0
2021-08-04 14:35:00,626.25,626.4,626.02,626.4,2036.0,626.25,626.4,626.02,626.4,2036.0
2021-08-04 14:40:00,626.08,626.26,625.91,626.13,1966.0,626.08,626.26,625.91,626.13,1966.0
2021-08-04 14:45:00,626.03,626.24,625.81,625.89,3622.0,626.03,626.24,625.81,625.89,3622.0
2021-08-04 14:50:00,625.88,625.92,625.21,625.39,3451.0,625.88,625.92,625.21,625.39,3451.0
2021-08-04 14:55:00,625.57,625.57,625.09,625.23,2828.0,625.57,625.57,625.09,625.23,2828.0
2021-08-04 15:00:00,625.16,625.42,625.04,625.06,3618.0,625.16,625.42,625.04,625.06,3618.0
2021-08-04 15:05:00,625.04,625.27,624.73,624.78,10844.0,625.04,625.27,624.73,624.78,10844.0
2021-08-04 15:10:00,624.83,625.09,624.68,625.09,5086.0,624.83,625.09,624.68,625.09,5086.0
2021-08-04 15:15:00,625.02,625.1,624.55,624.55,5726.0,625.02,625.1,624.55,624.55,5726.0
2021-08-04 15:20:00,624.58,625.16,624.45,624.93,5500.0,624.58,625.16,624.45,624.93,5500.0
2021-08-04 15:25:00,625.0,625.24,624.86,625.03,5182.0,625.0,625.24,624.86,625.03,5182.0
2021-08-04 15:30:00,624.93,624.93,624.65,624.77,5365.0,624.93,624.93,624.65,624.77,5365.0
2021-08-04 15:35:00,624.76,625.08,624.47,625.04,4581.0,624.76,625.08,624.47,625.04,4581.0
2021-08-04 15:40:00,625.14,625.56,624.86,625.34,7876.0,625.14,625.56,624.86,625.34,7876.0
2021-08-04 15:45:00,625.28,625.75,625.21,625.47,7715.0,625.28,625.75,625.21,625.47,7715.0
2021-08-04 15:50:00,625.64,627.08,625.4,626.86,26508.0,625.64,627.08,625.4,626.86,26508.0
2021-08-04 15:55:00,626.84,626.84,625.54,625.54,52981.0,626.84,626.84,625.54,625.54,52981.0
2021-08-05 09:30:00,626.94,627.0,623.0,625.53,46286.0,626.94,627.0,623.0,625.53,46286.0
2021-08-05 09:35:00,625.71,627.67,625.7,627.4,14040.0,625.71,627.67,625.7,627.4,14040.0
2021-08-05 09:40:00,627.4,627.49,625.98,627.42,9933.0,627.4,627.49,625.98,627.42,9933.0
2021-08-05 09:45:00,627.3,629.45,627.09,629.1,10614.0,627.3,629.45,627.09,629.1,10614.0
2021-08-05 09:50:00,629.33,629.93,629.0,629.47,8433.0,629.33,629.93,629.0,629.47,8433.0
2021-08-05 09:55:00,629.43,629.62,628.44,628.97,5900.0,629.43,629.62,628.44,628.97,5900.0
2021-08-05 10:00:00,628.79,629.43,628.22,628.55,6271.0,628.79,629.43,628.22,628.55,6271.0
2021-08-05 10:05:00,628.52,628.55,627.64,628.47,5826.0,628.52,628.55,627.64,628.47,5826.0
2021-08-05 10:10:00,628.48,628.58,627.32,627.38,6367.0,628.48,628.58,627.32,627.38,6367.0
2021-08-05 10:15:00,628.09,628.91,627.58,628.91,3526.0,628.09,628.91,627.58,628.91,3526.0
2021-08-05 10:20:00,628.71,628.71,627.35,627.41,5238.0,628.71,628.71,627.35,627.41,5238.0
2021-08-05 10:25:00,627.33,627.46,626.65,627.46,3863.0,627.33,627.46,626.65,627.46,3863.0
2021-08-05 10:30:00,627.68,627.79,627.2,627.2,2800.0,627.68,627.79,627.2,627.2,2800.0
2021-08-05 10:35:00,627.08,627.14,626.49,626.9,2925.0,627.08,627.14,626.49,626.9,2925.0
2021-08-05 10:40:00,626.8,627.39,626.49,627.01,7352.0,626.8,627.39,626.49,627.01,7352.0
2021-08-05 10:45:00,626.81,627.83,626.74,627.83,4724.0,626.81,627.83,626.74,627.83,4724.0
2021-08-05 10:50:00,627.55,628.37,627.55,628.25,3553.0,627.55,628.37,627.55,628.25,3553.0
2021-08-05 10:55:00,628.21,628.5,627.75,627.85,3626.0,628.21,628.5,627.75,627.85,3626.0
2021-08-05 11:00:00,627.78,628.97,627.41,628.88,7726.0,627.78,628.97,627.41,628.88,7726.0
2021-08-05 11:05:00,628.88,628.88,628.28,628.41,3349.0,628.88,628.88,628.28,628.41,3349.0
2021-08-05 11:10:00,628.37,628.51,627.89,628.47,4561.0,628.37,628.51,627.89,628.47,4561.0
2021-08-05 11:15:00,628.39,628.6,628.12,628.6,2700.0,628.39,628.6,628.12,628.6,2700.0
2021-08-05 11:20:00,628.49,629.0,628.48,629.0,4064.0,628.49,629.0,628.48,629.0,4064.0
2021-08-05 11:25:00,628.67,629.0,628.25,628.78,3139.0,628.67,629.0,628.25,628.78,3139.0
2021-08-05 11:30:00,628.7,629.37,628.6,629.02,7809.0,628.7,629.37,628.6,629.02,7809.0
2021-08-05 11:35:00,628.98,628.98,628.55,628.55,3935.0,628.98,628.98,628.55,628.55,3935.0
2021-08-05 11:40:00,628.38,628.9,628.38,628.59,7345.0,628.38,628.9,628.38,628.59,7345.0
2021-08-05 11:45:00,628.4,628.59,628.36,628.55,1640.0,628.4,628.59,628.36,628.55,1640.0
2021-08-05 11:50:00,628.62,628.82,628.38,628.82,7172.0,628.62,628.82,628.38,628.82,7172.0
2021-08-05 11:55:00,628.74,629.24,628.63,629.23,3511.0,628.74,629.24,628.63,629.23,3511.0
2021-08-05 12:00:00,629.37,629.37,628.29,628.34,4221.0,629.37,629.37,628.29,628.34,4221.0
2021-08-05 12:05:00,628.42,628.88,628.23,628.88,2327.0,628.42,628.88,628.23,628.88,2327.0
2021-08-05 12:10:00,628.84,629.25,628.83,629.11,2243.0,628.84,629.25,628.83,629.11,2243.0
2021-08-05 12:15:00,629.06,629.3,628.86,629.24,2506.0,629.06,629.3,628.86,629.24,2506.0
2021-08-05 12:20:00,629.27,629.62,629.13,629.62,8400.0,629.27,629.62,629.13,629.62,8400.0
2021-08-05 12:25:00,629.64,629.74,629.37,629.71,3095.0,629.64,629.74,629.37,629.71,3095.0
2021-08-05 12:30:00,629.84,630.41,629.73,630.17,16273.0,629.84,630.41,629.73,630.17,16273.0
2021-08-05 12:35:00,630.01,630.41,629.79,630.12,6079.0,630.01,630.41,629.79,630.12,6079.0
2021-08-05 12:40:00,630.08,630.08,629.64,629.64,2446.0,630.08,630.08,629.64,629.64,2446.0
2021-08-05 12:45:00,629.6,629.65,629.27,629.63,1754.0,629.6,629.65,629.27,629.63,1754.0
2021-08-05 12:50:00,629.57,629.72,629.36,629.36,2796.0,629.57,629.72,629.36,629.36,2796.0
2021-08-05 12:55:00,629.24,629.7,628.72,628.72,3834.0,629.24,629.7,628.72,628.72,3834.0
2021-08-05 13:00:00,628.71,629.0,628.5,629.0,3051.0,628.71,629.0,628.5,629.0,3051.0
2021-08-05 13:05:00,628.98,629.29,628.84,629.21,2487.0,628.98,629.29,628.84,629.21,2487.0
2021-08-05 13:10:00,629.36,629.65,629.28,629.64,1740.0,629.36,629.65,629.28,629.64,1740.0
2021-08-05 13:15:00,629.77,630.06,629.57,630.06,1912.0,629.77,630.06,629.57,630.06,1912.0
2021-08-05 13:20:00,630.04,630.47,629.94,630.44,6732.0,630.04,630.47,629.94,630.44,6732.0
2021-08-05 13:25:00,630.54,630.54,630.23,630.31,4500.0,630.54,630.54,630.23,630.31,4500.0
2021-08-05 13:30:00,630.33,630.91,630.23,630.91,4050.0,630.33,630.91,630.23,630.91,4050.0
2021-08-05 13:35:00,630.99,631.25,630.85,630.85,4812.0,630.99,631.25,630.85,630.85,4812.0
2021-08-05 13:40:00,630.69,630.69,630.3,630.38,5416.0,630.69,630.69,630.3,630.38,5416.0
2021-08-05 13:45:00,630.22,630.32,629.96,630.0,5588.0,630.22,630.32,629.96,630.0,5588.0
2021-08-05 13:50:00,629.97,630.43,629.97,630.43,2041.0,629.97,630.43,629.97,630.43,2041.0
2021-08-05 13:55:00,630.36,631.03,630.28,630.79,2529.0,630.36,631.03,630.28,630.79,2529.0
2021-08-05 14:00:00,630.98,631.63,630.98,631.41,3951.0,630.98,631.63,630.98,631.41,3951.0
2021-08-05 14:05:00,631.56,631.56,631.08,631.13,4000.0,631.56,631.56,631.08,631.13,4000.0
2021-08-05 14:10:00,631.22,631.41,631.08,631.1,6516.0,631.22,631.41,631.08,631.1,6516.0
2021-08-05 14:15:00,630.99,631.57,630.95,631.46,4361.0,630.99,631.57,630.95,631.46,4361.0
2021-08-05 14:20:00,631.37,631.48,631.18,631.38,7782.0,631.37,631.48,631.18,631.38,7782.0
2021-08-05 14:25:00,631.35,631.59,631.16,631.35,4583.0,631.35,631.59,631.16,631.35,4583.0
2021-08-05 14:30:00,631.26,631.26,630.73,631.06,3339.0,631.26,631.26,630.73,631.06,3339.0
2021-08-05 14:35:00,631.07,631.46,631.03,631.4,2541.0,631.07,631.46,631.03,631.4,2541.0
2021-08-05 14:40:00,631.37,631.63,631.28,631.32,4600.0,631.37,631.63,631.28,631.32,4600.0
2021-08-05 14:45:00,631.19,631.24,630.84,630.92,2548.0,631.19,631.24,630.84,630.92,2548.0
2021-08-05 14:50:00,631.0,631.17,630.73,631.16,2592.0,631.0,631.17,630.73,631.16,2592.0
2021-08-05 14:55:00,631.3,631.32,631.02,631.27,3818.0,631.3,631.32,631.02,631.27,3818.0
2021-08-05 15:00:00,631.2,631.4,631.12,631.25,2703.0,631.2,631.4,631.12,631.25,2703.0
2021-08-05 15:05:00,631.35,631.35,631.0,631.04,3913.0,631.35,631.35,631.0,631.04,3913.0
2021-08-05 15:10:00,631.01,631.97,630.95,631.89,8776.0,631.01,631.97,630.95,631.89,8776.0
2021-08-05 15:15:00,631.8,632.2,631.48,631.67,7736.0,631.8,632.2,631.48,631.67,7736.0
2021-08-05 15:20:00,631.59,632.15,631.59,632.11,4819.0,631.59,632.15,631.59,632.11,4819.0
2021-08-05 15:25:00,632.14,632.27,631.67,631.78,6452.0,632.14,632.27,631.67,631.78,6452.0
2021-08-05 15:30:00,631.66,631.96,631.61,631.71,4037.0,631.66,631.96,631.61,631.71,4037.0
2021-08-05 15:35:00,631.7,631.78,631.29,631.41,14458.0,631.7,631.78,631.29,631.41,14458.0
2021-08-05 15:40:00,631.39,631.55,631.33,631.45,5421.0,631.39,631.55,631.33,631.45,5421.0
2021-08-05 15:45:00,631.37,631.77,631.3,631.62,14127.0,631.37,631.77,631.3,631.62,14127.0
2021-08-05 15:50:00,631.77,632.31,631.59,632.1,18933.0,631.77,632.31,631.59,632.1,18933.0
2021-08-05 15:55:00,632.2,632.47,631.89,632.19,39481.0,632.2,632.47,631.89,632.19,39481.0
2021-08-06 09:30:00,629.27,631.81,628.65,631.81,39560.0,629.27,631.81,628.65,631.81,39560.0
2021-08-06 09:35:00,631.8,631.84,630.1,630.58,5453.0,631.8,631.84,630.1,630.58,5453.0
2021-08-06 09:40:00,630.32,630.32,628.27,628.78,5314.0,630.32,630.32,628.27,628.78,5314.0
2021-08-06 09:45:00,629.23,629.25,627.07,628.11,6155.0,629.23,629.25,627.07,628.11,6155.0
2021-08-06 09:50:00,628.22,628.92,626.88,628.4,8842.0,628.22,628.92,626.88,628.4,8842.0
2021-08-06 09:55:00,628.49,629.15,628.31,628.49,5522.0,628.49,629.15,628.31,628.49,5522.0
2021-08-06 10:00:00,628.78,628.78,627.01,627.49,9834.0,628.78,628.78,627.01,627.49,9834.0
2021-08-06 10:05:00,627.31,628.61,626.46,628.6,7398.0,627.31,628.61,626.46,628.6,7398.0
2021-08-06 10:10:00,628.63,628.76,626.52,626.52,7649.0,628.63,628.76,626.52,626.52,7649.0
2021-08-06 10:15:00,626.96,627.84,626.67,626.94,4615.0,626.96,627.84,626.67,626.94,4615.0
2021-08-06 10:20:00,626.84,628.26,626.65,628.26,7747.0,626.84,628.26,626.65,628.26,7747.0
2021-08-06 10:25:00,628.22,628.38,627.74,627.84,3761.0,628.22,628.38,627.74,627.84,3761.0
2021-08-06 10:30:00,628.05,628.05,627.32,627.7,4384.0,628.05,628.05,627.32,627.7,4384.0
2021-08-06 10:35:00,627.77,628.01,627.46,627.85,2951.0,627.77,628.01,627.46,627.85,2951.0
2021-08-06 10:40:00,627.98,628.84,627.93,628.6,3242.0,627.98,628.84,627.93,628.6,3242.0
2021-08-06 10:45:00,628.0,628.05,627.07,627.19,2482.0,628.0,628.05,627.07,627.19,2482.0
2021-08-06 10:50:00,627.22,627.22,626.16,627.02,3101.0,627.22,627.22,626.16,627.02,3101.0
2021-08-06 10:55:00,627.06,627.2,626.23,626.7,2040.0,627.06,627.2,626.23,626.7,2040.0
2021-08-06 11:00:00,626.57,626.73,625.55,625.83,4195.0,626.57,626.73,625.55,625.83,4195.0
2021-08-06 11:05:00,625.48,626.18,625.17,626.01,3322.0,625.48,626.18,625.17,626.01,3322.0
2021-08-06 11:10:00,626.15,627.55,625.89,627.55,3632.0,626.15,627.55,625.89,627.55,3632.0
2021-08-06 11:15:00,627.43,628.37,627.14,628.21,7730.0,627.43,628.37,627.14,628.21,7730.0
2021-08-06 11:20:00,628.45,628.45,627.66,628.3,2109.0,628.45,628.45,627.66,628.3,2109.0
2021-08-06 11:25:00,628.17,628.39,627.73,628.23,4166.0,628.17,628.39,627.73,628.23,4166.0
2021-08-06 11:30:00,628.26,628.56,628.0,628.31,6289.0,628.26,628.56,628.0,628.31,6289.0
2021-08-06 11:35:00,628.25,628.3,627.81,628.3,4908.0,628.25,628.3,627.81,628.3,4908.0
2021-08-06 11:40:00,628.29,628.64,627.8,627.81,3308.0,628.29,628.64,627.8,627.81,3308.0
2021-08-06 11:45:00,627.69,628.23,627.54,628.1,2989.0,627.69,628.23,627.54,628.1,2989.0
2021-08-06 11:50:00,628.46,628.79,628.0,628.39,2382.0,628.46,628.79,628.0,628.39,2382.0
2021-08-06 11:55:00,628.3,629.62,628.3,629.62,2903.0,628.3,629.62,628.3,629.62,2903.0
2021-08-06 12:00:00,629.76,629.96,629.6,629.82,2636.0,629.76,629.96,629.6,629.82,2636.0
2021-08-06 12:05:00,629.84,630.0,629.09,629.09,2476.0,629.84,630.0,629.09,629.09,2476.0
2021-08-06 12:10:00,628.88,629.17,628.71,628.85,1000.0,628.88,629.17,628.71,628.85,1000.0
2021-08-06 12:15:00,628.74,629.02,628.41,628.55,3600.0,628.74,629.02,628.41,628.55,3600.0
2021-08-06 12:20:00,628.6,628.86,628.39,628.86,2097.0,628.6,628.86,628.39,628.86,2097.0
2021-08-06 12:25:00,628.84,629.14,628.66,629.14,1732.0,628.84,629.14,628.66,629.14,1732.0
2021-08-06 12:30:00,628.91,629.22,628.57,629.22,2054.0,628.91,629.22,628.57,629.22,2054.0
2021-08-06 12:35:00,628.93,629.16,628.72,628.89,1300.0,628.93,629.16,628.72,628.89,1300.0
2021-08-06 12:40:00,628.83,628.98,628.52,628.52,2694.0,628.83,628.98,628.52,628.52,2694.0
2021-08-06 12:45:00,628.57,628.84,628.39,628.52,1323.0,628.57,628.84,628.39,628.52,1323.0
2021-08-06 12:50:00,628.58,628.94,628.58,628.93,466.0,628.58,628.94,628.58,628.93,466.0
2021-08-06 12:55:00,629.08,629.49,629.08,629.14,1209.0,629.08,629.49,629.08,629.14,1209.0
2021-08-06 13:00:00,629.18,629.93,629.18,629.74,2695.0,629.18,629.93,629.18,629.74,2695.0
2021-08-06 13:05:00,629.67,629.67,629.34,629.49,600.0,629.67,629.67,629.34,629.49,600.0
2021-08-06 13:10:00,629.28,629.33,629.14,629.33,675.0,629.28,629.33,629.14,629.33,675.0
2021-08-06 13:15:00,629.28,629.38,628.93,629.21,1951.0,629.28,629.38,628.93,629.21,1951.0
2021-08-06 13:20:00,629.3,629.31,628.73,628.73,1911.0,629.3,629.31,628.73,628.73,1911.0
2021-08-06 13:25:00,628.94,628.94,628.73,628.83,519.0,628.94,628.94,628.73,628.83,519.0
2021-08-06 13:30:00,628.79,628.79,628.61,628.75,1300.0,628.79,628.79,628.61,628.75,1300.0
2021-08-06 13:35:00,628.72,629.06,628.64,629.02,1315.0,628.72,629.06,628.64,629.02,1315.0
2021-08-06 13:40:00,628.95,629.09,628.92,629.05,1602.0,628.95,629.09,628.92,629.05,1602.0
2021-08-06 13:45:00,629.18,629.59,629.17,629.44,2728.0,629.18,629.59,629.17,629.44,2728.0
2021-08-06 13:50:00,629.39,629.48,629.15,629.15,3314.0,629.39,629.48,629.15,629.15,3314.0
2021-08-06 13:55:00,629.07,629.23,629.01,629.21,1200.0,629.07,629.23,629.01,629.21,1200.0
2021-08-06 14:00:00,629.29,629.59,629.21,629.53,1600.0,629.29,629.59,629.21,629.53,1600.0
2021-08-06 14:05:00,629.71,629.71,629.59,629.63,500.0,629.71,629.71,629.59,629.63,500.0
2021-08-06 14:10:00,629.78,629.78,629.47,629.49,2100.0,629.78,629.78,629.47,629.49,2100.0
2021-08-06 14:15:00,629.48,629.67,629.47,629.67,1289.0,629.48,629.67,629.47,629.67,1289.0
2021-08-06 14:20:00,629.6,629.6,629.25,629.35,1582.0,629.6,629.6,629.25,629.35,1582.0
2021-08-06 14:25:00,629.55,630.0,629.54,629.83,3225.0,629.55,630.0,629.54,629.83,3225.0
2021-08-06 14:30:00,629.91,630.08,629.7,629.91,1900.0,629.91,630.08,629.7,629.91,1900.0
2021-08-06 14:35:00,630.11,630.21,629.85,629.92,4260.0,630.11,630.21,629.85,629.92,4260.0
2021-08-06 14:40:00,629.95,629.98,629.24,629.24,5335.0,629.95,629.98,629.24,629.24,5335.0
2021-08-06 14:45:00,629.32,629.44,629.3,629.4,1133.0,629.32,629.44,629.3,629.4,1133.0
2021-08-06 14:50:00,629.38,629.41,629.14,629.18,2125.0,629.38,629.41,629.14,629.18,2125.0
2021-08-06 14:55:00,629.12,629.29,628.92,629.15,1949.0,629.12,629.29,628.92,629.15,1949.0
2021-08-06 15:00:00,629.19,629.19,628.66,628.66,3291.0,629.19,629.19,628.66,628.66,3291.0
2021-08-06 15:05:00,628.8,628.97,628.72,628.96,2287.0,628.8,628.97,628.72,628.96,2287.0
2021-08-06 15:10:00,629.07,629.38,629.07,629.17,2230.0,629.07,629.38,629.07,629.17,2230.0
2021-08-06 15:15:00,629.23,629.44,629.18,629.44,2897.0,629.23,629.44,629.18,629.44,2897.0
2021-08-06 15:20:00,629.57,629.64,629.45,629.57,1022.0,629.57,629.64,629.45,629.57,1022.0
2021-08-06 15:25:00,629.58,630.07,629.5,629.95,2509.0,629.58,630.07,629.5,629.95,2509.0
2021-08-06 15:30:00,630.0,630.65,629.92,630.65,4671.0,630.0,630.65,629.92,630.65,4671.0
2021-08-06 15:35:00,630.73,630.91,630.68,630.72,6418.0,630.73,630.91,630.68,630.72,6418.0
2021-08-06 15:40:00,630.69,631.02,630.52,630.96,9364.0,630.69,631.02,630.52,630.96,9364.0
2021-08-06 15:45:00,630.92,630.92,630.53,630.68,10364.0,630.92,630.92,630.53,630.68,10364.0
2021-08-06 15:50:00,630.45,631.68,630.24,631.32,26693.0,630.45,631.68,630.24,631.32,26693.0
2021-08-06 15:55:00,631.41,631.64,631.14,631.44,58392.0,631.41,631.64,631.14,631.44,58392.0
2021-08-09 09:30:00,633.26,634.98,631.91,631.99,42576.0,633.26,634.98,631.91,631.99,42576.0
2021-08-09 09:35:00,631.61,631.61,627.34,628.0,15404.0,631.61,631.61,627.34,628.0,15404.0
2021-08-09 09:40:00,627.61,631.09,627.58,628.87,10782.0,627.61,631.09,627.58,628.87,10782.0
2021-08-09 09:45:00,629.27,630.92,628.65,630.44,6088.0,629.27,630.92,628.65,630.44,6088.0
2021-08-09 09:50:00,630.56,631.47,630.46,630.77,3360.0,630.56,631.47,630.46,630.77,3360.0
2021-08-09 09:55:00,631.17,631.52,629.64,629.77,9015.0,631.17,631.52,629.64,629.77,9015.0
2021-08-09 10:00:00,629.71,629.84,629.25,629.35,5694.0,629.71,629.84,629.25,629.35,5694.0
2021-08-09 10:05:00,629.27,629.94,628.98,629.35,3526.0,629.27,629.94,628.98,629.35,3526.0
2021-08-09 10:10:00,629.52,631.38,629.52,630.67,6051.0,629.52,631.38,629.52,630.67,6051.0
2021-08-09 10:15:00,630.34,630.34,629.39,629.73,6547.0,630.34,630.34,629.39,629.73,6547.0
2021-08-09 10:20:00,629.48,630.05,629.06,629.8,6367.0,629.48,630.05,629.06,629.8,6367.0
2021-08-09 10:25:00,629.68,630.62,629.59,629.62,12237.0,629.68,630.62,629.59,629.62,12237.0
2021-08-09 10:30:00,629.74,630.33,629.66,630.05,11300.0,629.74,630.33,629.66,630.05,11300.0
2021-08-09 10:35:00,629.86,630.26,629.69,630.26,5556.0,629.86,630.26,629.69,630.26,5556.0
2021-08-09 10:40:00,630.21,630.39,629.34,629.96,3108.0,630.21,630.39,629.34,629.96,3108.0
2021-08-09 10:45:00,629.88,629.91,628.34,628.63,4444.0,629.88,629.91,628.34,628.63,4444.0
2021-08-09 10:50:00,628.77,629.44,628.61,629.24,7470.0,628.77,629.44,628.61,629.24,7470.0
2021-08-09 10:55:00,629.34,629.34,627.98,628.52,5351.0,629.34,629.34,627.98,628.52,5351.0
2021-08-09 11:00:00,628.4,629.27,628.05,628.25,3439.0,628.4,629.27,628.05,628.25,3439.0
2021-08-09 11:05:00,628.1,628.64,627.75,628.01,3867.0,628.1,628.64,627.75,628.01,3867.0
2021-08-09 11:10:00,628.28,628.28,626.92,627.54,6629.0,628.28,628.28,626.92,627.54,6629.0
2021-08-09 11:15:00,627.44,627.78,627.07,627.64,5709.0,627.44,627.78,627.07,627.64,5709.0
2021-08-09 11:20:00,627.57,628.05,627.55,627.85,4135.0,627.57,628.05,627.55,627.85,4135.0
2021-08-09 11:25:00,627.9,629.15,627.86,629.15,2105.0,627.9,629.15,627.86,629.15,2105.0
2021-08-09 11:30:00,629.25,629.44,628.9,629.44,3374.0,629.25,629.44,628.9,629.44,3374.0
2021-08-09 11:35:00,629.26,629.27,628.58,628.64,3287.0,629.26,629.27,628.58,628.64,3287.0
2021-08-09 11:40:00,628.68,628.97,628.19,628.54,6100.0,628.68,628.97,628.19,628.54,6100.0
2021-08-09 11:45:00,628.88,629.05,628.55,628.73,5497.0,628.88,629.05,628.55,628.73,5497.0
2021-08-09 11:50:00,628.58,628.84,628.32,628.8,7261.0,628.58,628.84,628.32,628.8,7261.0
2021-08-09 11:55:00,628.77,629.45,628.62,629.37,3660.0,628.77,629.45,628.62,629.37,3660.0
2021-08-09 12:00:00,629.55,630.18,629.38,629.79,3404.0,629.55,630.18,629.38,629.79,3404.0
2021-08-09 12:05:00,629.8,629.8,629.49,629.53,5760.0,629.8,629.8,629.49,629.53,5760.0
2021-08-09 12:10:00,629.57,629.58,629.22,629.23,2122.0,629.57,629.58,629.22,629.23,2122.0
2021-08-09 12:15:00,629.14,629.39,628.94,629.13,4546.0,629.14,629.39,628.94,629.13,4546.0
2021-08-09 12:20:00,629.04,629.52,628.79,629.44,6589.0,629.04,629.52,628.79,629.44,6589.0
2021-08-09 12:25:00,629.53,629.65,628.71,628.82,2439.0,629.53,629.65,628.71,628.82,2439.0
2021-08-09 12:30:00,628.74,629.51,628.74,629.42,4360.0,628.74,629.51,628.74,629.42,4360.0
2021-08-09 12:35:00,629.24,629.26,628.8,628.91,1555.0,629.24,629.26,628.8,628.91,1555.0
2021-08-09 12:40:00,629.0,629.19,628.63,628.98,2283.0,629.0,629.19,628.63,628.98,2283.0
2021-08-09 12:45:00,629.09,629.66,629.04,629.58,2415.0,629.09,629.66,629.04,629.58,2415.0
2021-08-09 12:50:00,629.64,629.64,629.23,629.47,2094.0,629.64,629.64,629.23,629.47,2094.0
2021-08-09 12:55:00,629.58,629.82,629.43,629.43,4020.0,629.58,629.82,629.43,629.43,4020.0
2021-08-09 13:00:00,629.62,629.62,629.21,629.37,2874.0,629.62,629.62,629.21,629.37,2874.0
2021-08-09 13:05:00,629.32,629.32,629.18,629.18,3578.0,629.32,629.32,629.18,629.18,3578.0
2021-08-09 13:10:00,629.2,629.64,629.2,629.55,3200.0,629.2,629.64,629.2,629.55,3200.0
2021-08-09 13:15:00,629.56,629.61,629.15,629.27,3687.0,629.56,629.61,629.15,629.27,3687.0
2021-08-09 13:20:00,629.22,629.62,629.04,629.55,2200.0,629.22,629.62,629.04,629.55,2200.0
2021-08-09 13:25:00,629.4,629.55,629.35,629.55,833.0,629.4,629.55,629.35,629.55,833.0
2021-08-09 13:30:00,629.57,629.88,629.45,629.88,3519.0,629.57,629.88,629.45,629.88,3519.0
2021-08-09 13:35:00,629.89,630.29,629.79,630.29,3577.0,629.89,630.29,629.79,630.29,3577.0
2021-08-09 13:40:00,630.39,630.46,630.02,630.26,5980.0,630.39,630.46,630.02,630.26,5980.0
2021-08-09 13:45:00,630.41,630.43,630.0,630.11,4900.0,630.41,630.43,630.0,630.11,4900.0
2021-08-09 13:50:00,630.13,630.28,629.74,629.74,2311.0,630.13,630.28,629.74,629.74,2311.0
2021-08-09 13:55:00,629.63,629.94,629.63,629.87,3387.0,629.63,629.94,629.63,629.87,3387.0
2021-08-09 14:00:00,629.78,630.16,629.78,629.99,3624.0,629.78,630.16,629.78,629.99,3624.0
2021-08-09 14:05:00,630.26,630.76,630.12,630.76,4632.0,630.26,630.76,630.12,630.76,4632.0
2021-08-09 14:10:00,630.76,630.82,630.42,630.62,5586.0,630.76,630.82,630.42,630.62,5586.0
2021-08-09 14:15:00,630.64,631.11,630.64,631.05,3313.0,630.64,631.11,630.64,631.05,3313.0
2021-08-09 14:20:00,631.26,631.3,630.48,630.48,3259.0,631.26,631.3,630.48,630.48,3259.0
2021-08-09 14:25:00,630.49,631.27,630.49,631.03,3440.0,630.49,631.27,630.49,631.03,3440.0
2021-08-09 14:30:00,631.21,631.82,631.13,631.56,4270.0,631.21,631.82,631.13,631.56,4270.0
2021-08-09 14:35:00,631.48,631.56,631.32,631.32,2422.0,631.48,631.56,631.32,631.32,2422.0
2021-08-09 14:40:00,631.4,631.49,630.84,631.09,5100.0,631.4,631.49,630.84,631.09,5100.0
2021-08-09 14:45:00,631.18,631.3,631.01,631.13,5313.0,631.18,631.3,631.01,631.13,5313.0
2021-08-09 14:50:00,631.15,631.23,630.89,631.0,3991.0,631.15,631.23,630.89,631.0,3991.0
2021-08-09 14:55:00,631.05,631.37,630.88,631.2,2500.0,631.05,631.37,630.88,631.2,2500.0
2021-08-09 15:00:00,631.26,631.39,631.05,631.27,5015.0,631.26,631.39,631.05,631.27,5015.0
2021-08-09 15:05:00,631.14,631.16,630.87,631.06,5565.0,631.14,631.16,630.87,631.06,5565.0
2021-08-09 15:10:00,630.96,631.0,630.55,631.0,3058.0,630.96,631.0,630.55,631.0,3058.0
2021-08-09 15:15:00,631.04,631.19,630.58,630.73,4320.0,631.04,631.19,630.58,630.73,4320.0
2021-08-09 15:20:00,630.71,630.73,630.34,630.34,2727.0,630.71,630.73,630.34,630.34,2727.0
2021-08-09 15:25:00,630.38,630.58,630.26,630.53,3634.0,630.38,630.58,630.26,630.53,3634.0
2021-08-09 15:30:00,630.52,630.71,630.3,630.33,3420.0,630.52,630.71,630.3,630.33,3420.0
2021-08-09 15:35:00,630.43,630.72,630.16,630.72,6562.0,630.43,630.72,630.16,630.72,6562.0
2021-08-09 15:40:00,630.77,630.84,630.47,630.73,4603.0,630.77,630.84,630.47,630.73,4603.0
2021-08-09 15:45:00,630.67,630.74,630.17,630.39,8430.0,630.67,630.74,630.17,630.39,8430.0
2021-08-09 15:50:00,630.35,630.5,629.83,629.83,16120.0,630.35,630.5,629.83,629.83,16120.0
2021-08-09 15:55:00,629.87,630.13,629.16,629.21,43122.0,629.87,630.13,629.16,629.21,43122.0
2021-08-10 09:30:00,630.48,631.85,629.22,629.7,28832.0,630.48,631.85,629.22,629.7,28832.0
2021-08-10 09:35:00,629.88,630.39,628.63,629.24,6376.0,629.88,630.39,628.63,629.24,6376.0
2021-08-10 09:40:00,629.49,631.07,629.02,630.7,5522.0,629.49,631.07,629.02,630.7,5522.0
2021-08-10 09:45:00,631.34,633.3,631.31,632.34,10570.0,631.34,633.3,631.31,632.34,10570.0
2021-08-10 09:50:00,632.25,632.44,630.48,630.48,7922.0,632.25,632.44,630.48,630.48,7922.0
2021-08-10 09:55:00,630.2,631.39,629.93,631.36,4576.0,630.2,631.39,629.93,631.36,4576.0
2021-08-10 10:00:00,631.04,631.84,630.04,630.04,9476.0,631.04,631.84,630.04,630.04,9476.0
2021-08-10 10:05:00,630.26,630.9,630.02,630.41,3341.0,630.26,630.9,630.02,630.41,3341.0
2021-08-10 10:10:00,630.13,630.99,629.92,630.36,1900.0,630.13,630.99,629.92,630.36,1900.0
2021-08-10 10:15:00,630.04,630.38,629.42,629.5,4967.0,630.04,630.38,629.42,629.5,4967.0
2021-08-10 10:20:00,629.7,630.08,629.47,630.08,2214.0,629.7,630.08,629.47,630.08,2214.0
2021-08-10 10:25:00,630.08,630.08,628.43,628.43,4036.0,630.08,630.08,628.43,628.43,4036.0
2021-08-10 10:30:00,628.24,628.32,626.35,626.67,19917.0,628.24,628.32,626.35,626.67,19917.0
2021-08-10 10:35:00,626.77,626.78,625.78,626.39,10001.0,626.77,626.78,625.78,626.39,10001.0
2021-08-10 10:40:00,626.44,626.44,623.5,624.75,16972.0,626.44,626.44,623.5,624.75,16972.0
2021-08-10 10:45:00,624.55,626.03,624.47,625.49,9117.0,624.55,626.03,624.47,625.49,9117.0
2021-08-10 10:50:00,625.38,625.38,623.89,625.01,10859.0,625.38,625.38,623.89,625.01,10859.0
2021-08-10 10:55:00,625.04,625.22,624.19,624.68,15453.0,625.04,625.22,624.19,624.68,15453.0
2021-08-10 11:00:00,624.65,624.65,623.18,624.26,7781.0,624.65,624.65,623.18,624.26,7781.0
2021-08-10 11:05:00,624.22,624.53,623.26,623.26,6795.0,624.22,624.53,623.26,623.26,6795.0
2021-08-10 11:10:00,623.59,623.99,622.2,622.24,6318.0,623.59,623.99,622.2,622.24,6318.0
2021-08-10 11:15:00,622.05,623.33,621.92,622.38,9301.0,622.05,623.33,621.92,622.38,9301.0
2021-08-10 11:20:00,622.54,624.57,622.34,624.13,6130.0,622.54,624.57,622.34,624.13,6130.0
2021-08-10 11:25:00,624.38,624.38,623.64,623.64,5500.0,624.38,624.38,623.64,623.64,5500.0
2021-08-10 11:30:00,624.01,625.32,623.98,625.32,8433.0,624.01,625.32,623.98,625.32,8433.0
2021-08-10 11:35:00,625.31,625.59,624.92,625.27,4130.0,625.31,625.59,624.92,625.27,4130.0
2021-08-10 11:40:00,625.32,625.48,624.35,624.72,5695.0,625.32,625.48,624.35,624.72,5695.0
2021-08-10 11:45:00,624.76,625.25,624.52,625.11,6060.0,624.76,625.25,624.52,625.11,6060.0
2021-08-10 11:50:00,625.12,625.28,624.61,624.69,5225.0,625.12,625.28,624.61,624.69,5225.0
2021-08-10 11:55:00,624.59,624.9,624.34,624.45,4490.0,624.59,624.9,624.34,624.45,4490.0
2021-08-10 12:00:00,624.64,625.84,624.64,625.52,6591.0,624.64,625.84,624.64,625.52,6591.0
2021-08-10 12:05:00,625.49,626.11,625.49,625.71,3881.0,625.49,626.11,625.49,625.71,3881.0
2021-08-10 12:10:00,625.72,625.95,625.28,625.94,3234.0,625.72,625.95,625.28,625.94,3234.0
2021-08-10 12:15:00,625.72,626.33,625.51,626.33,6200.0,625.72,626.33,625.51,626.33,6200.0
2021-08-10 12:20:00,626.65,626.69,626.21,626.35,5456.0,626.65,626.69,626.21,626.35,5456.0
2021-08-10 12:25:00,626.37,626.66,626.02,626.11,4402.0,626.37,626.66,626.02,626.11,4402.0
2021-08-10 12:30:00,626.0,626.0,624.95,625.5,7960.0,626.0,626.0,624.95,625.5,7960.0
2021-08-10 12:35:00,625.4,626.06,625.17,625.17,3756.0,625.4,626.06,625.17,625.17,3756.0
2021-08-10 12:40:00,625.18,625.34,624.94,625.08,3249.0,625.18,625.34,624.94,625.08,3249.0
2021-08-10 12:45:00,625.3,625.3,625.03,625.03,1863.0,625.3,625.3,625.03,625.03,1863.0
2021-08-10 12:50:00,625.06,625.1,624.6,624.61,2200.0,625.06,625.1,624.6,624.61,2200.0
2021-08-10 12:55:00,624.59,624.63,624.25,624.47,3459.0,624.59,624.63,624.25,624.47,3459.0
2021-08-10 13:00:00,624.1,624.51,624.0,624.02,2100.0,624.1,624.51,624.0,624.02,2100.0
2021-08-10 13:05:00,624.03,624.03,623.24,623.34,2264.0,624.03,624.03,623.24,623.34,2264.0
2021-08-10 13:10:00,623.25,623.26,622.79,622.96,3765.0,623.25,623.26,622.79,622.96,3765.0
2021-08-10 13:15:00,622.85,622.91,622.48,622.78,2247.0,622.85,622.91,622.48,622.78,2247.0
2021-08-10 13:20:00,622.74,622.74,621.79,621.79,5836.0,622.74,622.74,621.79,621.79,5836.0
2021-08-10 13:25:00,621.57,621.89,621.26,621.62,4372.0,621.57,621.89,621.26,621.62,4372.0
2021-08-10 13:30:00,621.54,621.6,620.89,621.2,5097.0,621.54,621.6,620.89,621.2,5097.0
2021-08-10 13:35:00,621.19,621.46,621.07,621.36,5748.0,621.19,621.46,621.07,621.36,5748.0
2021-08-10 13:40:00,621.38,621.84,621.28,621.48,5213.0,621.38,621.84,621.28,621.48,5213.0
2021-08-10 13:45:00,621.33,622.27,621.32,622.27,4414.0,621.33,622.27,621.32,622.27,4414.0
2021-08-10 13:50:00,622.09,622.39,621.99,622.23,3891.0,622.09,622.39,621.99,622.23,3891.0
2021-08-10 13:55:00,622.39,622.66,622.1,622.13,2839.0,622.39,622.66,622.1,622.13,2839.0
2021-08-10 14:00:00,622.05,622.31,621.18,621.18,6093.0,622.05,622.31,621.18,621.18,6093.0
2021-08-10 14:05:00,621.02,621.15,620.8,621.07,3077.0,621.02,621.15,620.8,621.07,3077.0
2021-08-10 14:10:00,621.2,621.49,620.71,621.15,8591.0,621.2,621.49,620.71,621.15,8591.0
2021-08-10 14:15:00,621.22,621.46,620.89,621.01,6494.0,621.22,621.46,620.89,621.01,6494.0
2021-08-10 14:20:00,620.92,621.57,620.61,621.41,4464.0,620.92,621.57,620.61,621.41,4464.0
2021-08-10 14:25:00,621.54,621.91,621.35,621.86,2993.0,621.54,621.91,621.35,621.86,2993.0
2021-08-10 14:30:00,621.87,622.2,621.6,622.1,3753.0,621.87,622.2,621.6,622.1,3753.0
2021-08-10 14:35:00,622.23,622.28,621.51,622.15,8027.0,622.23,622.28,621.51,622.15,8027.0
2021-08-10 14:40:00,622.21,622.35,622.07,622.31,2350.0,622.21,622.35,622.07,622.31,2350.0
2021-08-10 14:45:00,622.38,622.69,622.32,622.68,2525.0,622.38,622.69,622.32,622.68,2525.0
2021-08-10 14:50:00,622.55,622.65,622.19,622.46,3630.0,622.55,622.65,622.19,622.46,3630.0
2021-08-10 14:55:00,622.31,622.47,622.15,622.37,4330.0,622.31,622.47,622.15,622.37,4330.0
2021-08-10 15:00:00,622.42,622.52,622.07,622.07,4748.0,622.42,622.52,622.07,622.07,4748.0
2021-08-10 15:05:00,621.91,621.97,621.71,621.79,4208.0,621.91,621.97,621.71,621.79,4208.0
2021-08-10 15:10:00,621.66,621.91,621.47,621.63,9679.0,621.66,621.91,621.47,621.63,9679.0
2021-08-10 15:15:00,621.64,621.89,621.21,621.37,5113.0,621.64,621.89,621.21,621.37,5113.0
2021-08-10 15:20:00,621.3,621.56,621.02,621.48,4506.0,621.3,621.56,621.02,621.48,4506.0
2021-08-10 15:25:00,621.41,621.49,621.14,621.36,6437.0,621.41,621.49,621.14,621.36,6437.0
2021-08-10 15:30:00,621.38,621.49,621.1,621.28,7526.0,621.38,621.49,621.1,621.28,7526.0
2021-08-10 15:35:00,621.4,621.46,621.02,621.02,7460.0,621.4,621.46,621.02,621.02,7460.0
2021-08-10 15:40:00,621.02,621.29,620.8,621.14,9022.0,621.02,621.29,620.8,621.14,9022.0
2021-08-10 15:45:00,621.08,621.18,620.6,620.97,11462.0,621.08,621.18,620.6,620.97,11462.0
2021-08-10 15:50:00,621.04,621.45,620.72,621.14,27525.0,621.04,621.45,620.72,621.14,27525.0
2021-08-10 15:55:00,621.2,622.11,620.81,621.74,75444.0,621.2,622.11,620.81,621.74,75444.0
2021-08-11 09:30:00,623.76,627.42,622.13,627.07,35543.0,623.76,627.42,622.13,627.07,35543.0
2021-08-11 09:35:00,626.63,626.65,623.62,624.94,7603.0,626.63,626.65,623.62,624.94,7603.0
2021-08-11 09:40:00,625.2,625.81,623.61,624.35,8092.0,625.2,625.81,623.61,624.35,8092.0
2021-08-11 09:45:00,624.32,624.32,622.43,623.34,5334.0,624.32,624.32,622.43,623.34,5334.0
2021-08-11 09:50:00,623.29,625.27,622.99,624.3,12197.0,623.29,625.27,622.99,624.3,12197.0
2021-08-11 09:55:00,625.27,626.1,625.0,625.57,4849.0,625.27,626.1,625.0,625.57,4849.0
2021-08-11 10:00:00,625.31,625.75,624.58,625.33,7210.0,625.31,625.75,624.58,625.33,7210.0
2021-08-11 10:05:00,625.88,626.18,624.65,624.65,3687.0,625.88,626.18,624.65,624.65,3687.0
2021-08-11 10:10:00,624.65,625.17,623.15,623.15,6865.0,624.65,625.17,623.15,623.15,6865.0
2021-08-11 10:15:00,623.44,624.21,623.15,623.68,7269.0,623.44,624.21,623.15,623.68,7269.0
2021-08-11 10:20:00,623.78,624.87,623.51,624.81,5678.0,623.78,624.87,623.51,624.81,5678.0
2021-08-11 10:25:00,624.52,624.78,624.05,624.17,4786.0,624.52,624.78,624.05,624.17,4786.0
2021-08-11 10:30:00,623.9,624.89,623.51,624.52,5934.0,623.9,624.89,623.51,624.52,5934.0
2021-08-11 10:35:00,624.44,625.19,623.93,624.37,4600.0,624.44,625.19,623.93,624.37,4600.0
2021-08-11 10:40:00,623.92,625.01,623.92,624.48,5903.0,623.92,625.01,623.92,624.48,5903.0
2021-08-11 10:45:00,624.31,624.31,623.44,623.97,3618.0,624.31,624.31,623.44,623.97,3618.0
2021-08-11 10:50:00,624.15,624.38,623.1,623.42,4294.0,624.15,624.38,623.1,623.42,4294.0
2021-08-11 10:55:00,623.28,623.8,623.07,623.13,3524.0,623.28,623.8,623.07,623.13,3524.0
2021-08-11 11:00:00,623.03,623.12,621.65,622.08,6694.0,623.03,623.12,621.65,622.08,6694.0
2021-08-11 11:05:00,622.05,622.84,621.83,622.1,5590.0,622.05,622.84,621.83,622.1,5590.0
2021-08-11 11:10:00,622.31,623.15,621.76,622.44,5670.0,622.31,623.15,621.76,622.44,5670.0
2021-08-11 11:15:00,622.33,623.12,621.78,622.58,9840.0,622.33,623.12,621.78,622.58,9840.0
2021-08-11 11:20:00,622.5,623.66,622.48,623.51,3224.0,622.5,623.66,622.48,623.51,3224.0
2021-08-11 11:25:00,623.71,623.85,622.88,623.53,5954.0,623.71,623.85,622.88,623.53,5954.0
2021-08-11 11:30:00,623.55,624.28,623.08,623.37,5109.0,623.55,624.28,623.08,623.37,5109.0
2021-08-11 11:35:00,623.22,624.46,622.96,624.46,11235.0,623.22,624.46,622.96,624.46,11235.0
2021-08-11 11:40:00,624.19,624.4,623.11,623.43,5484.0,624.19,624.4,623.11,623.43,5484.0
2021-08-11 11:45:00,623.24,623.71,622.39,622.63,5650.0,623.24,623.71,622.39,622.63,5650.0
2021-08-11 11:50:00,622.86,623.65,622.35,623.29,5078.0,622.86,623.65,622.35,623.29,5078.0
2021-08-11 11:55:00,623.28,624.1,623.12,623.86,4511.0,623.28,624.1,623.12,623.86,4511.0
2021-08-11 12:00:00,623.85,625.48,623.51,625.14,6006.0,623.85,625.48,623.51,625.14,6006.0
2021-08-11 12:05:00,625.28,625.64,624.93,624.93,5839.0,625.28,625.64,624.93,624.93,5839.0
2021-08-11 12:10:00,624.93,624.93,623.96,624.66,3200.0,624.93,624.93,623.96,624.66,3200.0
2021-08-11 12:15:00,624.48,624.54,624.03,624.54,3349.0,624.48,624.54,624.03,624.54,3349.0
2021-08-11 12:20:00,624.4,624.73,623.99,624.65,5010.0,624.4,624.73,623.99,624.65,5010.0
2021-08-11 12:25:00,624.75,625.17,624.64,624.88,3533.0,624.75,625.17,624.64,624.88,3533.0
2021-08-11 12:30:00,624.81,625.14,624.62,625.14,3336.0,624.81,625.14,624.62,625.14,3336.0
2021-08-11 12:35:00,625.19,625.25,624.86,625.16,5746.0,625.19,625.25,624.86,625.16,5746.0
2021-08-11 12:40:00,625.06,625.09,624.85,624.91,2093.0,625.06,625.09,624.85,624.91,2093.0
2021-08-11 12:45:00,625.0,625.25,624.93,625.02,4338.0,625.0,625.25,624.93,625.02,4338.0
2021-08-11 12:50:00,625.06,625.06,624.1,624.1,2930.0,625.06,625.06,624.1,624.1,2930.0
2021-08-11 12:55:00,624.17,624.46,623.89,624.46,4675.0,624.17,624.46,623.89,624.46,4675.0
2021-08-11 13:00:00,624.38,625.8,624.16,625.36,3528.0,624.38,625.8,624.16,625.36,3528.0
2021-08-11 13:05:00,625.42,625.42,624.84,624.92,4548.0,625.42,625.42,624.84,624.92,4548.0
2021-08-11 13:10:00,625.0,625.3,624.9,625.22,7577.0,625.0,625.3,624.9,625.22,7577.0
2021-08-11 13:15:00,625.24,625.24,624.65,624.92,4200.0,625.24,625.24,624.65,624.92,4200.0
2021-08-11 13:20:00,624.76,625.38,624.76,625.38,4141.0,624.76,625.38,624.76,625.38,4141.0
2021-08-11 13:25:00,625.6,626.88,625.6,626.85,21294.0,625.6,626.88,625.6,626.85,21294.0
2021-08-11 13:30:00,626.85,626.94,625.55,625.67,21116.0,626.85,626.94,625.55,625.67,21116.0
2021-08-11 13:35:00,625.62,625.62,624.9,625.14,7443.0,625.62,625.62,624.9,625.14,7443.0
2021-08-11 13:40:00,624.95,624.95,624.15,624.61,5478.0,624.95,624.95,624.15,624.61,5478.0
2021-08-11 13:45:00,624.88,625.95,624.82,625.14,29494.0,624.88,625.95,624.82,625.14,29494.0
2021-08-11 13:50:00,624.91,625.69,624.67,625.69,9282.0,624.91,625.69,624.67,625.69,9282.0
2021-08-11 13:55:00,625.61,625.86,625.32,625.5,8566.0,625.61,625.86,625.32,625.5,8566.0
2021-08-11 14:00:00,625.57,626.5,625.4,626.4,4647.0,625.57,626.5,625.4,626.4,4647.0
2021-08-11 14:05:00,626.53,626.68,626.29,626.48,4268.0,626.53,626.68,626.29,626.48,4268.0
2021-08-11 14:10:00,626.46,626.59,625.97,626.38,4716.0,626.46,626.59,625.97,626.38,4716.0
2021-08-11 14:15:00,626.3,626.34,625.59,625.85,5983.0,626.3,626.34,625.59,625.85,5983.0
2021-08-11 14:20:00,625.9,626.15,625.38,625.51,4547.0,625.9,626.15,625.38,625.51,4547.0
2021-08-11 14:25:00,625.41,626.09,625.3,626.01,6485.0,625.41,626.09,625.3,626.01,6485.0
2021-08-11 14:30:00,626.04,626.4,625.74,625.74,7736.0,626.04,626.4,625.74,625.74,7736.0
2021-08-11 14:35:00,625.84,626.43,625.84,625.98,5978.0,625.84,626.43,625.84,625.98,5978.0
2021-08-11 14:40:00,625.92,626.24,625.83,626.03,3571.0,625.92,626.24,625.83,626.03,3571.0
2021-08-11 14:45:00,626.02,626.4,625.81,626.24,3114.0,626.02,626.4,625.81,626.24,3114.0
2021-08-11 14:50:00,626.16,626.35,625.85,626.08,3892.0,626.16,626.35,625.85,626.08,3892.0
2021-08-11 14:55:00,626.04,626.07,625.43,625.47,3064.0,626.04,626.07,625.43,625.47,3064.0
2021-08-11 15:00:00,625.56,625.78,625.23,625.49,4127.0,625.56,625.78,625.23,625.49,4127.0
2021-08-11 15:05:00,625.38,625.74,625.33,625.53,2239.0,625.38,625.74,625.33,625.53,2239.0
2021-08-11 15:10:00,625.48,625.62,625.3,625.3,3304.0,625.48,625.62,625.3,625.3,3304.0
2021-08-11 15:15:00,625.1,625.2,624.91,625.05,2592.0,625.1,625.2,624.91,625.05,2592.0
2021-08-11 15:20:00,625.13,625.73,625.09,625.73,7811.0,625.13,625.73,625.09,625.73,7811.0
2021-08-11 15:25:00,625.79,626.17,625.62,625.78,4336.0,625.79,626.17,625.62,625.78,4336.0
2021-08-11 15:30:00,625.83,626.29,625.6,626.18,5758.0,625.83,626.29,625.6,626.18,5758.0
2021-08-11 15:35:00,626.17,626.17,625.41,625.64,7605.0,626.17,626.17,625.41,625.64,7605.0
2021-08-11 15:40:00,625.66,625.83,625.15,625.26,6314.0,625.66,625.83,625.15,625.26,6314.0
2021-08-11 15:45:00,625.3,626.16,625.3,625.82,17869.0,625.3,626.16,625.3,625.82,17869.0
2021-08-11 15:50:00,625.75,626.16,625.26,625.67,21127.0,625.75,626.16,625.26,625.67,21127.0
2021-08-11 15:55:00,625.55,626.46,625.5,626.13,63690.0,625.55,626.46,625.5,626.13,63690.0
2021-08-12 09:30:00,626.0,626.99,624.04,625.78,31855.0,626.0,626.99,624.04,625.78,31855.0
2021-08-12 09:35:00,625.38,626.47,624.56,626.07,73616.0,625.38,626.47,624.56,626.07,73616.0
2021-08-12 09:40:00,626.06,627.17,625.0,626.83,7382.0,626.06,627.17,625.0,626.83,7382.0
2021-08-12 09:45:00,626.74,628.49,626.44,628.22,7006.0,626.74,628.49,626.44,628.22,7006.0
2021-08-12 09:50:00,627.37,628.71,627.0,627.0,12620.0,627.37,628.71,627.0,627.0,12620.0
2021-08-12 09:55:00,627.13,628.8,626.93,628.31,5632.0,627.13,628.8,626.93,628.31,5632.0
2021-08-12 10:00:00,627.93,627.94,626.44,627.39,7278.0,627.93,627.94,626.44,627.39,7278.0
2021-08-12 10:05:00,627.32,627.76,626.98,627.76,2806.0,627.32,627.76,626.98,627.76,2806.0
2021-08-12 10:10:00,628.0,629.34,627.86,629.34,2798.0,628.0,629.34,627.86,629.34,2798.0
2021-08-12 10:15:00,629.2,630.36,628.69,630.36,2931.0,629.2,630.36,628.69,630.36,2931.0
2021-08-12 10:20:00,630.66,630.85,629.86,630.11,6643.0,630.66,630.85,629.86,630.11,6643.0
2021-08-12 10:25:00,630.25,631.82,630.25,631.57,9964.0,630.25,631.82,630.25,631.57,9964.0
2021-08-12 10:30:00,631.66,633.76,631.65,633.43,11159.0,631.66,633.76,631.65,633.43,11159.0
2021-08-12 10:35:00,633.6,634.17,633.27,633.94,7193.0,633.6,634.17,633.27,633.94,7193.0
2021-08-12 10:40:00,634.48,634.67,633.97,634.6,9846.0,634.48,634.67,633.97,634.6,9846.0
2021-08-12 10:45:00,634.78,635.22,634.27,634.27,13490.0,634.78,635.22,634.27,634.27,13490.0
2021-08-12 10:50:00,634.97,636.64,634.83,636.64,5066.0,634.97,636.64,634.83,636.64,5066.0
2021-08-12 10:55:00,636.57,636.57,635.45,636.26,5438.0,636.57,636.57,635.45,636.26,5438.0
2021-08-12 11:00:00,636.45,636.45,635.3,635.38,4952.0,636.45,636.45,635.3,635.38,4952.0
2021-08-12 11:05:00,635.24,635.82,635.11,635.29,9934.0,635.24,635.82,635.11,635.29,9934.0
2021-08-12 11:10:00,635.32,635.69,634.75,634.75,4088.0,635.32,635.69,634.75,634.75,4088.0
2021-08-12 11:15:00,634.9,636.12,634.63,635.87,9097.0,634.9,636.12,634.63,635.87,9097.0
2021-08-12 11:20:00,636.02,636.02,635.0,635.09,4091.0,636.02,636.02,635.0,635.09,4091.0
2021-08-12 11:25:00,635.12,635.37,634.2,634.21,2990.0,635.12,635.37,634.2,634.21,2990.0
2021-08-12 11:30:00,634.32,635.34,634.26,635.25,2420.0,634.32,635.34,634.26,635.25,2420.0
2021-08-12 11:35:00,635.44,635.52,634.8,634.93,2993.0,635.44,635.52,634.8,634.93,2993.0
2021-08-12 11:40:00,634.8,634.98,634.42,634.56,2042.0,634.8,634.98,634.42,634.56,2042.0
2021-08-12 11:45:00,634.81,635.28,634.81,634.99,2295.0,634.81,635.28,634.81,634.99,2295.0
2021-08-12 11:50:00,635.05,636.57,635.05,636.4,5689.0,635.05,636.57,635.05,636.4,5689.0
2021-08-12 11:55:00,636.17,636.17,635.2,635.2,3032.0,636.17,636.17,635.2,635.2,3032.0
2021-08-12 12:00:00,635.16,635.16,633.86,633.93,2267.0,635.16,635.16,633.86,633.93,2267.0
2021-08-12 12:05:00,634.4,634.73,634.2,634.49,2400.0,634.4,634.73,634.2,634.49,2400.0
2021-08-12 12:10:00,634.49,635.16,634.24,635.03,1500.0,634.49,635.16,634.24,635.03,1500.0
2021-08-12 12:15:00,635.05,635.22,634.03,634.36,10456.0,635.05,635.22,634.03,634.36,10456.0
2021-08-12 12:20:00,634.03,634.29,633.8,634.13,2402.0,634.03,634.29,633.8,634.13,2402.0
2021-08-12 12:25:00,634.47,634.47,634.19,634.26,1610.0,634.47,634.47,634.19,634.26,1610.0
2021-08-12 12:30:00,634.24,634.36,634.15,634.16,1378.0,634.24,634.36,634.15,634.16,1378.0
2021-08-12 12:35:00,634.42,634.96,634.42,634.75,1823.0,634.42,634.96,634.42,634.75,1823.0
2021-08-12 12:40:00,634.61,634.7,634.0,634.14,2006.0,634.61,634.7,634.0,634.14,2006.0
2021-08-12 12:45:00,634.51,634.93,634.51,634.89,2700.0,634.51,634.93,634.51,634.89,2700.0
2021-08-12 12:50:00,634.76,635.32,634.76,635.28,3916.0,634.76,635.32,634.76,635.28,3916.0
2021-08-12 12:55:00,634.97,635.86,634.97,635.65,4467.0,634.97,635.86,634.97,635.65,4467.0
2021-08-12 13:00:00,635.59,635.6,634.7,634.81,3321.0,635.59,635.6,634.7,634.81,3321.0
2021-08-12 13:05:00,635.25,635.88,635.25,635.88,3431.0,635.25,635.88,635.25,635.88,3431.0
2021-08-12 13:10:00,635.86,635.86,635.6,635.62,10806.0,635.86,635.86,635.6,635.62,10806.0
2021-08-12 13:15:00,635.52,635.7,634.74,634.77,3975.0,635.52,635.7,634.74,634.77,3975.0
2021-08-12 13:20:00,634.84,635.0,634.46,634.66,5480.0,634.84,635.0,634.46,634.66,5480.0
2021-08-12 13:25:00,635.11,635.14,634.73,634.73,4543.0,635.11,635.14,634.73,634.73,4543.0
2021-08-12 13:30:00,634.71,635.31,634.71,635.21,2136.0,634.71,635.31,634.71,635.21,2136.0
2021-08-12 13:35:00,635.17,635.17,634.67,634.75,2967.0,635.17,635.17,634.67,634.75,2967.0
2021-08-12 13:40:00,634.9,634.9,634.29,634.29,1000.0,634.9,634.9,634.29,634.29,1000.0
2021-08-12 13:45:00,634.44,634.5,634.44,634.47,623.0,634.44,634.5,634.44,634.47,623.0
2021-08-12 13:50:00,634.36,634.69,634.17,634.35,5747.0,634.36,634.69,634.17,634.35,5747.0
2021-08-12 13:55:00,634.34,634.37,633.81,634.04,3210.0,634.34,634.37,633.81,634.04,3210.0
2021-08-12 14:00:00,634.1,634.34,633.75,633.76,4275.0,634.1,634.34,633.75,633.76,4275.0
2021-08-12 14:05:00,633.79,633.87,633.73,633.75,2392.0,633.79,633.87,633.73,633.75,2392.0
2021-08-12 14:10:00,633.87,633.96,633.62,633.79,2100.0,633.87,633.96,633.62,633.79,2100.0
2021-08-12 14:15:00,633.87,634.39,633.86,634.24,777.0,633.87,634.39,633.86,634.24,777.0
2021-08-12 14:20:00,634.14,634.33,634.04,634.15,1313.0,634.14,634.33,634.04,634.15,1313.0
2021-08-12 14:25:00,634.05,634.05,633.69,634.01,1621.0,634.05,634.05,633.69,634.01,1621.0
2021-08-12 14:30:00,634.09,634.54,634.09,634.36,958.0,634.09,634.54,634.09,634.36,958.0
2021-08-12 14:35:00,634.41,634.41,634.03,634.03,2094.0,634.41,634.41,634.03,634.03,2094.0
2021-08-12 14:40:00,634.3,634.3,634.07,634.3,2225.0,634.3,634.3,634.07,634.3,2225.0
2021-08-12 14:45:00,634.16,634.3,634.01,634.12,12011.0,634.16,634.3,634.01,634.12,12011.0
2021-08-12 14:50:00,634.26,634.3,634.01,634.3,8559.0,634.26,634.3,634.01,634.3,8559.0
2021-08-12 14:55:00,634.26,634.3,634.09,634.09,4209.0,634.26,634.3,634.09,634.09,4209.0
2021-08-12 15:00:00,634.07,634.3,634.07,634.08,4376.0,634.07,634.3,634.07,634.08,4376.0
2021-08-12 15:05:00,634.09,634.26,634.09,634.25,2000.0,634.09,634.26,634.09,634.25,2000.0
2021-08-12 15:10:00,634.25,634.3,634.03,634.03,3433.0,634.25,634.3,634.03,634.03,3433.0
2021-08-12 15:15:00,634.03,634.15,634.03,634.06,800.0,634.03,634.15,634.03,634.06,800.0
2021-08-12 15:20:00,634.21,634.3,634.02,634.15,2529.0,634.21,634.3,634.02,634.15,2529.0
2021-08-12 15:25:00,634.16,634.3,633.92,634.21,1586.0,634.16,634.3,633.92,634.21,1586.0
2021-08-12 15:30:00,634.23,634.23,633.68,633.68,2743.0,634.23,634.23,633.68,633.68,2743.0
2021-08-12 15:35:00,634.0,634.3,633.97,634.22,5360.0,634.0,634.3,633.97,634.22,5360.0
2021-08-12 15:40:00,634.24,634.3,634.08,634.1,8310.0,634.24,634.3,634.08,634.1,8310.0
2021-08-12 15:45:00,634.09,634.23,633.89,634.14,9743.0,634.09,634.23,633.89,634.14,9743.0
2021-08-12 15:50:00,634.13,634.19,633.47,634.07,22153.0,634.13,634.19,633.47,634.07,22153.0
2021-08-12 15:55:00,633.98,634.75,633.82,634.27,40043.0,633.98,634.75,633.82,634.27,40043.0
2021-08-13 09:30:00,634.49,636.42,633.26,634.09,25413.0,634.49,636.42,633.26,634.09,25413.0
2021-08-13 09:35:00,633.8,634.42,632.35,633.29,5755.0,633.8,634.42,632.35,633.29,5755.0
2021-08-13 09:40:00,633.18,634.49,632.53,633.56,4791.0,633.18,634.49,632.53,633.56,4791.0
2021-08-13 09:45:00,633.78,636.08,633.78,636.08,6625.0,633.78,636.08,633.78,636.08,6625.0
2021-08-13 09:50:00,636.28,636.57,635.48,635.48,3200.0,636.28,636.57,635.48,635.48,3200.0
2021-08-13 09:55:00,635.86,636.5,635.25,636.05,3020.0,635.86,636.5,635.25,636.05,3020.0
2021-08-13 10:00:00,636.12,636.69,635.74,636.32,9943.0,636.12,636.69,635.74,636.32,9943.0
2021-08-13 10:05:00,636.84,637.46,636.61,636.91,8287.0,636.84,637.46,636.61,636.91,8287.0
2021-08-13 10:10:00,636.8,636.8,635.89,636.69,5345.0,636.8,636.8,635.89,636.69,5345.0
2021-08-13 10:15:00,636.74,638.19,636.74,638.19,4322.0,636.74,638.19,636.74,638.19,4322.0
2021-08-13 10:20:00,638.12,638.43,637.75,637.94,6201.0,638.12,638.43,637.75,637.94,6201.0
2021-08-13 10:25:00,638.13,638.17,636.15,636.15,11247.0,638.13,638.17,636.15,636.15,11247.0
2021-08-13 10:30:00,636.39,636.62,636.02,636.51,2800.0,636.39,636.62,636.02,636.51,2800.0
2021-08-13 10:35:00,636.25,636.57,635.35,636.28,13060.0,636.25,636.57,635.35,636.28,13060.0
2021-08-13 10:40:00,636.07,636.31,635.49,635.75,4334.0,636.07,636.31,635.49,635.75,4334.0
2021-08-13 10:45:00,635.91,636.53,635.83,636.53,3300.0,635.91,636.53,635.83,636.53,3300.0
2021-08-13 10:50:00,636.5,636.64,635.55,635.9,3459.0,636.5,636.64,635.55,635.9,3459.0
2021-08-13 10:55:00,635.82,636.37,635.6,636.36,4073.0,635.82,636.37,635.6,636.36,4073.0
2021-08-13 11:00:00,636.34,636.74,635.99,636.74,3450.0,636.34,636.74,635.99,636.74,3450.0
2021-08-13 11:05:00,636.66,636.75,635.81,635.87,2666.0,636.66,636.75,635.81,635.87,2666.0
2021-08-13 11:10:00,636.0,636.21,635.92,635.97,2810.0,636.0,636.21,635.92,635.97,2810.0
2021-08-13 11:15:00,636.12,636.12,635.36,635.5,1976.0,636.12,636.12,635.36,635.5,1976.0
2021-08-13 11:20:00,635.32,635.89,634.88,635.8,6778.0,635.32,635.89,634.88,635.8,6778.0
2021-08-13 11:25:00,635.59,636.25,635.27,636.25,2686.0,635.59,636.25,635.27,636.25,2686.0
2021-08-13 11:30:00,636.06,636.06,635.65,635.65,3273.0,636.06,636.06,635.65,635.65,3273.0
2021-08-13 11:35:00,635.64,635.89,635.48,635.89,1425.0,635.64,635.89,635.48,635.89,1425.0
2021-08-13 11:40:00,635.58,636.18,635.58,635.64,1900.0,635.58,636.18,635.58,635.64,1900.0
2021-08-13 11:45:00,635.85,635.96,635.65,635.81,1817.0,635.85,635.96,635.65,635.81,1817.0
2021-08-13 11:50:00,635.67,635.97,635.57,635.78,2436.0,635.67,635.97,635.57,635.78,2436.0
2021-08-13 11:55:00,635.78,635.8,635.27,635.66,2503.0,635.78,635.8,635.27,635.66,2503.0
2021-08-13 12:00:00,635.62,636.13,635.53,635.53,3335.0,635.62,636.13,635.53,635.53,3335.0
2021-08-13 12:05:00,635.66,635.94,635.51,635.8,2615.0,635.66,635.94,635.51,635.8,2615.0
2021-08-13 12:10:00,635.94,636.35,635.92,636.19,2420.0,635.94,636.35,635.92,636.19,2420.0
2021-08-13 12:15:00,636.28,636.3,635.87,635.95,1100.0,636.28,636.3,635.87,635.95,1100.0
2021-08-13 12:20:00,636.07,636.4,635.97,636.22,1920.0,636.07,636.4,635.97,636.22,1920.0
2021-08-13 12:25:00,636.19,636.19,635.94,636.17,683.0,636.19,636.19,635.94,636.17,683.0
2021-08-13 12:30:00,635.9,636.04,635.6,635.79,1600.0,635.9,636.04,635.6,635.79,1600.0
2021-08-13 12:35:00,635.71,635.72,635.17,635.17,1600.0,635.71,635.72,635.17,635.17,1600.0
2021-08-13 12:40:00,635.17,635.17,634.58,634.58,2900.0,635.17,635.17,634.58,634.58,2900.0
2021-08-13 12:45:00,634.73,635.03,634.66,634.9,5827.0,634.73,635.03,634.66,634.9,5827.0
2021-08-13 12:50:00,634.96,635.34,634.9,635.34,1800.0,634.96,635.34,634.9,635.34,1800.0
2021-08-13 12:55:00,635.37,635.95,635.27,635.92,5106.0,635.37,635.95,635.27,635.92,5106.0
2021-08-13 13:00:00,635.77,635.77,635.54,635.54,1170.0,635.77,635.77,635.54,635.54,1170.0
2021-08-13 13:05:00,635.29,635.72,635.29,635.72,700.0,635.29,635.72,635.29,635.72,700.0
2021-08-13 13:10:00,635.65,635.75,635.63,635.75,600.0,635.65,635.75,635.63,635.75,600.0
2021-08-13 13:15:00,635.72,635.72,635.45,635.51,2219.0,635.72,635.72,635.45,635.51,2219.0
2021-08-13 13:20:00,635.86,635.87,635.58,635.58,1106.0,635.86,635.87,635.58,635.58,1106.0
2021-08-13 13:25:00,635.56,635.8,635.51,635.61,1635.0,635.56,635.8,635.51,635.61,1635.0
2021-08-13 13:30:00,635.76,635.76,635.52,635.62,1680.0,635.76,635.76,635.52,635.62,1680.0
2021-08-13 13:35:00,635.73,636.09,635.72,636.09,3765.0,635.73,636.09,635.72,636.09,3765.0
2021-08-13 13:40:00,636.14,636.14,635.84,636.08,1734.0,636.14,636.14,635.84,636.08,1734.0
2021-08-13 13:45:00,635.82,636.03,635.72,636.03,3467.0,635.82,636.03,635.72,636.03,3467.0
2021-08-13 13:50:00,636.04,636.08,635.74,635.99,2058.0,636.04,636.08,635.74,635.99,2058.0
2021-08-13 13:55:00,636.0,636.25,636.0,636.24,1550.0,636.0,636.25,636.0,636.24,1550.0
2021-08-13 14:00:00,636.05,636.28,635.83,635.84,2918.0,636.05,636.28,635.83,635.84,2918.0
2021-08-13 14:05:00,635.94,636.03,635.88,635.89,1012.0,635.94,636.03,635.88,635.89,1012.0
2021-08-13 14:10:00,635.87,635.87,635.66,635.77,1539.0,635.87,635.87,635.66,635.77,1539.0
2021-08-13 14:15:00,635.87,636.08,635.81,635.89,1355.0,635.87,636.08,635.81,635.89,1355.0
2021-08-13 14:20:00,635.9,635.99,635.65,635.85,1785.0,635.9,635.99,635.65,635.85,1785.0
2021-08-13 14:25:00,635.74,635.89,635.58,635.66,1879.0,635.74,635.89,635.58,635.66,1879.0
2021-08-13 14:30:00,635.58,635.81,635.47,635.81,1990.0,635.58,635.81,635.47,635.81,1990.0
2021-08-13 14:35:00,635.79,635.93,635.66,635.66,3495.0,635.79,635.93,635.66,635.66,3495.0
2021-08-13 14:40:00,635.55,635.68,635.55,635.63,1100.0,635.55,635.68,635.55,635.63,1100.0
2021-08-13 14:45:00,635.87,636.59,635.87,636.5,2117.0,635.87,636.59,635.87,636.5,2117.0
2021-08-13 14:50:00,636.59,636.59,636.28,636.54,1835.0,636.59,636.59,636.28,636.54,1835.0
2021-08-13 14:55:00,636.54,636.81,636.5,636.74,2411.0,636.54,636.81,636.5,636.74,2411.0
2021-08-13 15:00:00,636.66,636.82,636.65,636.82,1100.0,636.66,636.82,636.65,636.82,1100.0
2021-08-13 15:05:00,637.0,637.13,636.89,637.07,2282.0,637.0,637.13,636.89,637.07,2282.0
2021-08-13 15:10:00,637.2,637.5,636.97,637.0,2846.0,637.2,637.5,636.97,637.0,2846.0
2021-08-13 15:15:00,637.03,637.08,636.72,636.73,3746.0,637.03,637.08,636.72,636.73,3746.0
2021-08-13 15:20:00,636.84,637.07,636.8,636.8,3708.0,636.84,637.07,636.8,636.8,3708.0
2021-08-13 15:25:00,636.77,637.35,636.74,637.09,4185.0,636.77,637.35,636.74,637.09,4185.0
2021-08-13 15:30:00,637.2,637.24,636.83,636.98,5370.0,637.2,637.24,636.83,636.98,5370.0
2021-08-13 15:35:00,637.05,637.85,637.03,637.79,5371.0,637.05,637.85,637.03,637.79,5371.0
2021-08-13 15:40:00,637.7,637.7,637.06,637.18,4013.0,637.7,637.7,637.06,637.18,4013.0
2021-08-13 15:45:00,637.22,637.6,637.22,637.49,5447.0,637.22,637.6,637.22,637.49,5447.0
2021-08-13 15:50:00,637.61,638.15,637.18,637.7,14757.0,637.61,638.15,637.18,637.7,14757.0
2021-08-13 15:55:00,637.75,637.75,636.85,637.2,41862.0,637.75,637.75,636.85,637.2,41862.0
2021-08-16 09:30:00,637.03,637.14,635.0,635.79,36325.0,637.03,637.14,635.0,635.79,36325.0
2021-08-16 09:35:00,635.83,637.01,635.58,636.45,15624.0,635.83,637.01,635.58,636.45,15624.0
2021-08-16 09:40:00,636.24,638.02,636.24,636.54,17799.0,636.24,638.02,636.24,636.54,17799.0
2021-08-16 09:45:00,636.5,637.5,634.63,634.87,19133.0,636.5,637.5,634.63,634.87,19133.0
2021-08-16 09:50:00,634.74,635.09,631.76,631.95,13865.0,634.74,635.09,631.76,631.95,13865.0
2021-08-16 09:55:00,631.71,633.37,631.58,632.56,15404.0,631.71,633.37,631.58,632.56,15404.0
2021-08-16 10:00:00,632.43,633.52,632.12,632.4,8150.0,632.43,633.52,632.12,632.4,8150.0
2021-08-16 10:05:00,632.19,632.33,631.06,631.49,6962.0,632.19,632.33,631.06,631.49,6962.0
2021-08-16 10:10:00,631.39,631.53,629.74,630.19,35903.0,631.39,631.53,629.74,630.19,35903.0
2021-08-16 10:15:00,630.47,630.47,628.18,629.08,27333.0,630.47,630.47,628.18,629.08,27333.0
2021-08-16 10:20:00,629.08,630.91,628.77,630.56,7434.0,629.08,630.91,628.77,630.56,7434.0
2021-08-16 10:25:00,630.35,631.66,630.34,631.58,6655.0,630.35,631.66,630.34,631.58,6655.0
2021-08-16 10:30:00,630.65,631.89,629.83,631.71,4629.0,630.65,631.89,629.83,631.71,4629.0
2021-08-16 10:35:00,631.72,631.83,630.54,630.55,4685.0,631.72,631.83,630.54,630.55,4685.0
2021-08-16 10:40:00,630.55,630.83,629.2,629.49,5223.0,630.55,630.83,629.2,629.49,5223.0
2021-08-16 10:45:00,629.7,631.0,629.68,631.0,3465.0,629.7,631.0,629.68,631.0,3465.0
2021-08-16 10:50:00,630.96,630.96,629.04,629.35,7915.0,630.96,630.96,629.04,629.35,7915.0
2021-08-16 10:55:00,629.1,629.99,628.52,628.71,6224.0,629.1,629.99,628.52,628.71,6224.0
2021-08-16 11:00:00,628.96,630.3,628.95,629.86,4716.0,628.96,630.3,628.95,629.86,4716.0
2021-08-16 11:05:00,629.71,630.2,628.93,629.54,5475.0,629.71,630.2,628.93,629.54,5475.0
2021-08-16 11:10:00,629.6,629.68,629.03,629.19,4202.0,629.6,629.68,629.03,629.19,4202.0
2021-08-16 11:15:00,629.34,630.41,629.34,630.15,4481.0,629.34,630.41,629.34,630.15,4481.0
2021-08-16 11:20:00,630.06,630.42,629.83,629.83,2119.0,630.06,630.42,629.83,629.83,2119.0
2021-08-16 11:25:00,629.51,630.53,629.51,630.31,3239.0,629.51,630.53,629.51,630.31,3239.0
2021-08-16 11:30:00,630.26,631.23,630.26,631.04,2036.0,630.26,631.23,630.26,631.04,2036.0
2021-08-16 11:35:00,630.97,631.8,630.95,631.68,8024.0,630.97,631.8,630.95,631.68,8024.0
2021-08-16 11:40:00,631.95,632.57,631.95,632.43,3775.0,631.95,632.57,631.95,632.43,3775.0
2021-08-16 11:45:00,632.23,633.1,632.23,633.02,5179.0,632.23,633.1,632.23,633.02,5179.0
2021-08-16 11:50:00,633.16,633.16,632.69,632.72,3103.0,633.16,633.16,632.69,632.72,3103.0
2021-08-16 11:55:00,632.5,632.67,632.42,632.53,2125.0,632.5,632.67,632.42,632.53,2125.0
2021-08-16 12:00:00,632.68,633.03,632.24,632.93,2020.0,632.68,633.03,632.24,632.93,2020.0
2021-08-16 12:05:00,633.11,633.25,632.99,633.23,2086.0,633.11,633.25,632.99,633.23,2086.0
2021-08-16 12:10:00,633.16,633.79,633.16,633.73,2906.0,633.16,633.79,633.16,633.73,2906.0
2021-08-16 12:15:00,633.81,634.09,633.68,633.89,2350.0,633.81,634.09,633.68,633.89,2350.0
2021-08-16 12:20:00,634.0,634.29,633.99,634.01,2521.0,634.0,634.29,633.99,634.01,2521.0
2021-08-16 12:25:00,633.96,634.21,633.93,634.16,3700.0,633.96,634.21,633.93,634.16,3700.0
2021-08-16 12:30:00,633.99,634.09,633.8,634.06,1800.0,633.99,634.09,633.8,634.06,1800.0
2021-08-16 12:35:00,633.81,633.85,633.59,633.59,1511.0,633.81,633.85,633.59,633.59,1511.0
2021-08-16 12:40:00,633.3,633.3,632.74,633.0,4454.0,633.3,633.3,632.74,633.0,4454.0
2021-08-16 12:45:00,633.0,633.68,632.91,633.6,2100.0,633.0,633.68,632.91,633.6,2100.0
2021-08-16 12:50:00,633.68,634.1,633.58,634.1,2357.0,633.68,634.1,633.58,634.1,2357.0
2021-08-16 12:55:00,634.24,634.28,633.94,633.94,2200.0,634.24,634.28,633.94,633.94,2200.0
2021-08-16 13:00:00,634.21,634.45,634.07,634.39,2495.0,634.21,634.45,634.07,634.39,2495.0
2021-08-16 13:05:00,634.32,634.59,634.16,634.28,2322.0,634.32,634.59,634.16,634.28,2322.0
2021-08-16 13:10:00,634.25,634.31,634.0,634.0,2372.0,634.25,634.31,634.0,634.0,2372.0
2021-08-16 13:15:00,634.08,634.14,633.93,634.06,1734.0,634.08,634.14,633.93,634.06,1734.0
2021-08-16 13:20:00,634.09,634.6,633.85,634.58,2359.0,634.09,634.6,633.85,634.58,2359.0
2021-08-16 13:25:00,634.67,635.19,634.65,634.78,2050.0,634.67,635.19,634.65,634.78,2050.0
2021-08-16 13:30:00,634.96,635.49,634.72,635.49,2328.0,634.96,635.49,634.72,635.49,2328.0
2021-08-16 13:35:00,635.63,635.74,635.48,635.63,1636.0,635.63,635.74,635.48,635.63,1636.0
2021-08-16 13:40:00,635.52,635.68,635.3,635.3,1845.0,635.52,635.68,635.3,635.3,1845.0
2021-08-16 13:45:00,635.22,635.31,635.15,635.31,458.0,635.22,635.31,635.15,635.31,458.0
2021-08-16 13:50:00,635.55,635.55,635.15,635.16,2900.0,635.55,635.55,635.15,635.16,2900.0
2021-08-16 13:55:00,635.33,635.36,634.6,634.61,4261.0,635.33,635.36,634.6,634.61,4261.0
2021-08-16 14:00:00,634.63,634.78,634.36,634.78,3471.0,634.63,634.78,634.36,634.78,3471.0
2021-08-16 14:05:00,634.84,635.65,634.74,635.64,2618.0,634.84,635.65,634.74,635.64,2618.0
2021-08-16 14:10:00,635.5,635.95,635.5,635.95,2475.0,635.5,635.95,635.5,635.95,2475.0
2021-08-16 14:15:00,635.82,636.26,635.78,636.02,1534.0,635.82,636.26,635.78,636.02,1534.0
2021-08-16 14:20:00,636.18,636.39,635.95,635.95,1400.0,636.18,636.39,635.95,635.95,1400.0
2021-08-16 14:25:00,635.72,635.85,635.43,635.66,3334.0,635.72,635.85,635.43,635.66,3334.0
2021-08-16 14:30:00,635.66,636.2,635.66,636.07,1842.0,635.66,636.2,635.66,636.07,1842.0
2021-08-16 14:35:00,635.81,635.83,635.46,635.51,2200.0,635.81,635.83,635.46,635.51,2200.0
2021-08-16 14:40:00,635.51,635.95,635.51,635.73,3401.0,635.51,635.95,635.51,635.73,3401.0
2021-08-16 14:45:00,635.66,636.06,635.42,635.81,1473.0,635.66,636.06,635.42,635.81,1473.0
2021-08-16 14:50:00,636.01,636.09,635.82,635.85,2205.0,636.01,636.09,635.82,635.85,2205.0
2021-08-16 14:55:00,635.82,635.84,635.3,635.37,2127.0,635.82,635.84,635.3,635.37,2127.0
2021-08-16 15:00:00,635.37,635.65,635.28,635.56,2986.0,635.37,635.65,635.28,635.56,2986.0
2021-08-16 15:05:00,635.68,635.69,635.44,635.57,2413.0,635.68,635.69,635.44,635.57,2413.0
2021-08-16 15:10:00,635.63,636.09,635.63,636.09,2291.0,635.63,636.09,635.63,636.09,2291.0
2021-08-16 15:15:00,636.23,636.49,636.03,636.4,5546.0,636.23,636.49,636.03,636.4,5546.0
2021-08-16 15:20:00,636.33,636.72,636.31,636.72,2770.0,636.33,636.72,636.31,636.72,2770.0
2021-08-16 15:25:00,636.93,636.93,636.61,636.73,2600.0,636.93,636.93,636.61,636.73,2600.0
2021-08-16 15:30:00,636.8,636.8,636.35,636.46,6626.0,636.8,636.8,636.35,636.46,6626.0
2021-08-16 15:35:00,636.54,636.74,636.2,636.3,8635.0,636.54,636.74,636.2,636.3,8635.0
2021-08-16 15:40:00,636.33,636.6,636.2,636.33,8441.0,636.33,636.6,636.2,636.33,8441.0
2021-08-16 15:45:00,636.32,636.41,636.02,636.04,9496.0,636.32,636.41,636.02,636.04,9496.0
2021-08-16 15:50:00,636.18,636.81,636.04,636.41,21889.0,636.18,636.81,636.04,636.41,21889.0
2021-08-16 15:55:00,636.43,637.4,636.37,637.16,48468.0,636.43,637.4,636.37,637.16,48468.0
2021-08-17 09:30:00,635.81,638.14,633.08,633.64,40501.0,635.81,638.14,633.08,633.64,40501.0
2021-08-17 09:35:00,633.7,634.83,632.34,633.63,12257.0,633.7,634.83,632.34,633.63,12257.0
2021-08-17 09:40:00,633.63,635.97,632.73,633.86,12673.0,633.63,635.97,632.73,633.86,12673.0
2021-08-17 09:45:00,633.78,634.63,633.0,634.3,6470.0,633.78,634.63,633.0,634.3,6470.0
2021-08-17 09:50:00,633.83,633.83,630.82,631.49,5821.0,633.83,633.83,630.82,631.49,5821.0
2021-08-17 09:55:00,631.39,632.73,630.78,632.42,7011.0,631.39,632.73,630.78,632.42,7011.0
2021-08-17 10:00:00,632.11,633.08,630.52,632.36,7253.0,632.11,633.08,630.52,632.36,7253.0
2021-08-17 10:05:00,632.06,633.27,631.5,632.76,6571.0,632.06,633.27,631.5,632.76,6571.0
2021-08-17 10:10:00,632.46,632.46,631.21,631.92,6055.0,632.46,632.46,631.21,631.92,6055.0
2021-08-17 10:15:00,632.04,632.26,631.44,631.44,2943.0,632.04,632.26,631.44,631.44,2943.0
2021-08-17 10:20:00,631.51,631.52,630.22,631.48,4536.0,631.51,631.52,630.22,631.48,4536.0
2021-08-17 10:25:00,630.93,632.71,630.9,632.5,4074.0,630.93,632.71,630.9,632.5,4074.0
2021-08-17 10:30:00,632.19,632.19,631.27,631.72,5932.0,632.19,632.19,631.27,631.72,5932.0
2021-08-17 10:35:00,631.87,633.04,631.76,632.28,6910.0,631.87,633.04,631.76,632.28,6910.0
2021-08-17 10:40:00,631.82,633.77,631.82,633.76,5979.0,631.82,633.77,631.82,633.76,5979.0
2021-08-17 10:45:00,633.39,634.42,633.39,634.42,6322.0,633.39,634.42,633.39,634.42,6322.0
2021-08-17 10:50:00,634.46,634.85,634.09,634.18,11740.0,634.46,634.85,634.09,634.18,11740.0
2021-08-17 10:55:00,634.18,634.43,632.99,633.0,5194.0,634.18,634.43,632.99,633.0,5194.0
2021-08-17 11:00:00,633.17,633.17,632.08,632.08,5261.0,633.17,633.17,632.08,632.08,5261.0
2021-08-17 11:05:00,632.31,632.34,631.7,631.84,7072.0,632.31,632.34,631.7,631.84,7072.0
2021-08-17 11:10:00,631.71,632.92,631.4,632.72,5298.0,631.71,632.92,631.4,632.72,5298.0
2021-08-17 11:15:00,632.8,632.8,631.55,632.45,3820.0,632.8,632.8,631.55,632.45,3820.0
2021-08-17 11:20:00,632.81,632.81,631.94,632.43,6494.0,632.81,632.81,631.94,632.43,6494.0
2021-08-17 11:25:00,632.43,633.33,632.42,632.62,12676.0,632.43,633.33,632.42,632.62,12676.0
2021-08-17 11:30:00,632.73,633.57,632.56,633.18,5587.0,632.73,633.57,632.56,633.18,5587.0
2021-08-17 11:35:00,633.27,633.71,632.89,632.9,4104.0,633.27,633.71,632.89,632.9,4104.0
2021-08-17 11:40:00,632.92,633.22,632.22,632.44,7037.0,632.92,633.22,632.22,632.44,7037.0
2021-08-17 11:45:00,632.19,633.37,632.18,633.37,5595.0,632.19,633.37,632.18,633.37,5595.0
2021-08-17 11:50:00,633.46,633.6,632.04,632.04,7011.0,633.46,633.6,632.04,632.04,7011.0
2021-08-17 11:55:00,631.74,631.77,631.14,631.32,3530.0,631.74,631.77,631.14,631.32,3530.0
2021-08-17 12:00:00,631.06,631.32,630.85,631.13,4584.0,631.06,631.32,630.85,631.13,4584.0
2021-08-17 12:05:00,631.17,632.51,631.17,631.96,3497.0,631.17,632.51,631.17,631.96,3497.0
2021-08-17 12:10:00,631.78,632.57,631.1,632.46,2713.0,631.78,632.57,631.1,632.46,2713.0
2021-08-17 12:15:00,632.46,632.46,631.72,632.16,5014.0,632.46,632.46,631.72,632.16,5014.0
2021-08-17 12:20:00,632.49,633.05,632.4,632.96,3260.0,632.49,633.05,632.4,632.96,3260.0
2021-08-17 12:25:00,633.08,634.39,633.05,634.17,2000.0,633.08,634.39,633.05,634.17,2000.0
2021-08-17 12:30:00,634.25,634.26,633.44,633.44,3100.0,634.25,634.26,633.44,633.44,3100.0
2021-08-17 12:35:00,633.45,633.73,633.19,633.54,4043.0,633.45,633.73,633.19,633.54,4043.0
2021-08-17 12:40:00,633.46,633.94,632.73,633.94,6585.0,633.46,633.94,632.73,633.94,6585.0
2021-08-17 12:45:00,633.67,633.85,632.75,633.4,5656.0,633.67,633.85,632.75,633.4,5656.0
2021-08-17 12:50:00,633.05,634.11,632.86,633.58,5378.0,633.05,634.11,632.86,633.58,5378.0
2021-08-17 12:55:00,633.52,633.53,632.92,632.96,5189.0,633.52,633.53,632.92,632.96,5189.0
2021-08-17 13:00:00,633.06,633.99,632.92,633.59,2963.0,633.06,633.99,632.92,633.59,2963.0
2021-08-17 13:05:00,633.09,634.37,633.08,634.37,4454.0,633.09,634.37,633.08,634.37,4454.0
2021-08-17 13:10:00,634.25,634.26,633.71,634.13,11815.0,634.25,634.26,633.71,634.13,11815.0
2021-08-17 13:15:00,634.14,634.14,632.92,632.92,6390.0,634.14,634.14,632.92,632.92,6390.0
2021-08-17 13:20:00,633.25,633.66,633.09,633.3,2978.0,633.25,633.66,633.09,633.3,2978.0
2021-08-17 13:25:00,633.3,634.44,633.0,634.43,3013.0,633.3,634.44,633.0,634.43,3013.0
2021-08-17 13:30:00,634.3,634.44,633.52,633.64,3412.0,634.3,634.44,633.52,633.64,3412.0
2021-08-17 13:35:00,633.6,633.6,632.87,633.05,4784.0,633.6,633.6,632.87,633.05,4784.0
2021-08-17 13:40:00,633.23,633.23,632.4,632.65,4328.0,633.23,633.23,632.4,632.65,4328.0
2021-08-17 13:45:00,632.68,632.79,632.22,632.42,3962.0,632.68,632.79,632.22,632.42,3962.0
2021-08-17 13:50:00,632.57,633.24,632.31,632.74,3736.0,632.57,633.24,632.31,632.74,3736.0
2021-08-17 13:55:00,632.85,633.49,632.51,633.49,2450.0,632.85,633.49,632.51,633.49,2450.0
2021-08-17 14:00:00,633.62,634.66,633.62,634.66,2969.0,633.62,634.66,633.62,634.66,2969.0
2021-08-17 14:05:00,634.26,634.64,634.26,634.5,3824.0,634.26,634.64,634.26,634.5,3824.0
2021-08-17 14:10:00,634.44,635.0,634.27,634.79,6818.0,634.44,635.0,634.27,634.79,6818.0
2021-08-17 14:15:00,634.87,635.03,634.54,634.58,2802.0,634.87,635.03,634.54,634.58,2802.0
2021-08-17 14:20:00,634.43,634.53,633.91,634.49,2822.0,634.43,634.53,633.91,634.49,2822.0
2021-08-17 14:25:00,634.53,634.82,634.34,634.44,2838.0,634.53,634.82,634.34,634.44,2838.0
2021-08-17 14:30:00,634.51,634.89,634.01,634.46,3400.0,634.51,634.89,634.01,634.46,3400.0
2021-08-17 14:35:00,634.19,634.19,633.32,633.41,7266.0,634.19,634.19,633.32,633.41,7266.0
2021-08-17 14:40:00,633.38,633.96,633.29,633.8,5875.0,633.38,633.96,633.29,633.8,5875.0
2021-08-17 14:45:00,633.88,634.67,633.75,634.53,3000.0,633.88,634.67,633.75,634.53,3000.0
2021-08-17 14:50:00,634.41,634.74,633.99,634.08,2000.0,634.41,634.74,633.99,634.08,2000.0
2021-08-17 14:55:00,634.12,635.31,633.99,635.18,8470.0,634.12,635.31,633.99,635.18,8470.0
2021-08-17 15:00:00,635.37,635.45,634.95,635.0,3156.0,635.37,635.45,634.95,635.0,3156.0
2021-08-17 15:05:00,634.94,635.29,634.76,635.19,4970.0,634.94,635.29,634.76,635.19,4970.0
2021-08-17 15:10:00,635.3,635.3,634.46,634.58,2895.0,635.3,635.3,634.46,634.58,2895.0
2021-08-17 15:15:00,634.45,634.7,634.24,634.59,7100.0,634.45,634.7,634.24,634.59,7100.0
2021-08-17 15:20:00,634.79,634.99,634.24,634.29,4246.0,634.79,634.99,634.24,634.29,4246.0
2021-08-17 15:25:00,634.32,634.46,633.29,633.46,8590.0,634.32,634.46,633.29,633.46,8590.0
2021-08-17 15:30:00,633.5,634.3,633.5,633.82,4431.0,633.5,634.3,633.5,633.82,4431.0
2021-08-17 15:35:00,633.84,634.35,633.77,633.94,3751.0,633.84,634.35,633.77,633.94,3751.0
2021-08-17 15:40:00,633.75,634.04,633.33,633.61,6206.0,633.75,634.04,633.33,633.61,6206.0
2021-08-17 15:45:00,633.7,633.92,633.23,633.8,7993.0,633.7,633.92,633.23,633.8,7993.0
2021-08-17 15:50:00,634.61,634.9,634.02,634.35,17177.0,634.61,634.9,634.02,634.35,17177.0
2021-08-17 15:55:00,634.01,635.4,634.01,635.04,54822.0,634.01,635.4,634.01,635.04,54822.0
2021-08-18 09:30:00,632.8,634.48,631.46,633.78,35560.0,632.8,634.48,631.46,633.78,35560.0
2021-08-18 09:35:00,633.87,635.14,633.62,635.0,11583.0,633.87,635.14,633.62,635.0,11583.0
2021-08-18 09:40:00,634.89,635.21,634.28,634.38,4272.0,634.89,635.21,634.28,634.38,4272.0
2021-08-18 09:45:00,634.54,636.18,634.54,634.92,14972.0,634.54,636.18,634.54,634.92,14972.0
2021-08-18 09:50:00,634.78,637.14,634.67,636.09,15668.0,634.78,637.14,634.67,636.09,15668.0
2021-08-18 09:55:00,636.16,636.33,634.98,635.08,5528.0,636.16,636.33,634.98,635.08,5528.0
2021-08-18 10:00:00,634.89,635.46,633.5,633.53,9504.0,634.89,635.46,633.5,633.53,9504.0
2021-08-18 10:05:00,633.38,634.31,633.08,634.01,8875.0,633.38,634.31,633.08,634.01,8875.0
2021-08-18 10:10:00,634.23,634.49,633.7,633.93,6188.0,634.23,634.49,633.7,633.93,6188.0
2021-08-18 10:15:00,633.94,635.11,633.93,634.95,10795.0,633.94,635.11,633.93,634.95,10795.0
2021-08-18 10:20:00,634.88,634.92,633.85,634.61,5311.0,634.88,634.92,633.85,634.61,5311.0
2021-08-18 10:25:00,634.65,634.94,633.78,634.38,9460.0,634.65,634.94,633.78,634.38,9460.0
2021-08-18 10:30:00,634.52,634.89,634.1,634.3,3690.0,634.52,634.89,634.1,634.3,3690.0
2021-08-18 10:35:00,634.13,634.13,633.52,633.58,3025.0,634.13,634.13,633.52,633.58,3025.0
2021-08-18 10:40:00,633.43,633.8,632.45,633.53,3699.0,633.43,633.8,632.45,633.53,3699.0
2021-08-18 10:45:00,633.26,633.39,632.42,633.38,2242.0,633.26,633.39,632.42,633.38,2242.0
2021-08-18 10:50:00,633.5,634.23,633.39,634.02,1379.0,633.5,634.23,633.39,634.02,1379.0
2021-08-18 10:55:00,633.95,634.08,632.79,633.56,6999.0,633.95,634.08,632.79,633.56,6999.0
2021-08-18 11:00:00,633.46,633.46,632.79,633.22,4517.0,633.46,633.46,632.79,633.22,4517.0
2021-08-18 11:05:00,632.8,633.11,632.58,632.72,2721.0,632.8,633.11,632.58,632.72,2721.0
2021-08-18 11:10:00,632.8,632.89,631.8,632.26,4890.0,632.8,632.89,631.8,632.26,4890.0
2021-08-18 11:15:00,632.17,632.46,631.88,632.46,3071.0,632.17,632.46,631.88,632.46,3071.0
2021-08-18 11:20:00,632.53,632.58,631.8,631.9,5437.0,632.53,632.58,631.8,631.9,5437.0
2021-08-18 11:25:00,631.92,632.2,631.64,631.81,6363.0,631.92,632.2,631.64,631.81,6363.0
2021-08-18 11:30:00,631.75,631.85,631.15,631.64,3221.0,631.75,631.85,631.15,631.64,3221.0
2021-08-18 11:35:00,631.62,631.62,630.78,631.41,2824.0,631.62,631.62,630.78,631.41,2824.0
2021-08-18 11:40:00,631.13,632.63,631.13,632.63,4052.0,631.13,632.63,631.13,632.63,4052.0
2021-08-18 11:45:00,632.65,632.86,632.24,632.57,3884.0,632.65,632.86,632.24,632.57,3884.0
2021-08-18 11:50:00,632.65,632.67,632.13,632.37,3448.0,632.65,632.67,632.13,632.37,3448.0
2021-08-18 11:55:00,632.31,632.56,632.05,632.21,7491.0,632.31,632.56,632.05,632.21,7491.0
2021-08-18 12:00:00,631.98,632.32,631.89,632.29,2600.0,631.98,632.32,631.89,632.29,2600.0
2021-08-18 12:05:00,632.3,632.87,632.23,632.87,1965.0,632.3,632.87,632.23,632.87,1965.0
2021-08-18 12:10:00,632.79,633.5,632.79,633.47,3188.0,632.79,633.5,632.79,633.47,3188.0
2021-08-18 12:15:00,633.48,633.48,632.89,633.38,3629.0,633.48,633.48,632.89,633.38,3629.0
2021-08-18 12:20:00,633.38,633.41,632.7,632.7,3047.0,633.38,633.41,632.7,632.7,3047.0
2021-08-18 12:25:00,632.57,632.57,632.1,632.12,4548.0,632.57,632.57,632.1,632.12,4548.0
2021-08-18 12:30:00,632.21,632.52,632.15,632.36,2839.0,632.21,632.52,632.15,632.36,2839.0
2021-08-18 12:35:00,632.23,632.26,632.02,632.2,2425.0,632.23,632.26,632.02,632.2,2425.0
2021-08-18 12:40:00,632.35,632.35,631.99,631.99,1948.0,632.35,632.35,631.99,631.99,1948.0
2021-08-18 12:45:00,631.8,631.8,631.24,631.43,5306.0,631.8,631.8,631.24,631.43,5306.0
2021-08-18 12:50:00,631.32,631.44,631.11,631.11,4570.0,631.32,631.44,631.11,631.11,4570.0
2021-08-18 12:55:00,631.29,631.29,631.06,631.23,2569.0,631.29,631.29,631.06,631.23,2569.0
2021-08-18 13:00:00,631.22,631.72,631.22,631.4,2524.0,631.22,631.72,631.22,631.4,2524.0
2021-08-18 13:05:00,631.41,631.49,631.0,631.29,2602.0,631.41,631.49,631.0,631.29,2602.0
2021-08-18 13:10:00,631.3,631.98,631.3,631.98,3113.0,631.3,631.98,631.3,631.98,3113.0
2021-08-18 13:15:00,632.05,632.13,631.45,631.48,3421.0,632.05,632.13,631.45,631.48,3421.0
2021-08-18 13:20:00,631.45,631.6,631.3,631.3,2630.0,631.45,631.6,631.3,631.3,2630.0
2021-08-18 13:25:00,631.34,631.75,631.29,631.75,2206.0,631.34,631.75,631.29,631.75,2206.0
2021-08-18 13:30:00,631.35,631.58,631.31,631.31,2813.0,631.35,631.58,631.31,631.31,2813.0
2021-08-18 13:35:00,631.06,631.14,630.89,631.08,3502.0,631.06,631.14,630.89,631.08,3502.0
2021-08-18 13:40:00,631.13,631.72,630.97,631.7,2047.0,631.13,631.72,630.97,631.7,2047.0
2021-08-18 13:45:00,631.84,631.84,631.38,631.38,1699.0,631.84,631.84,631.38,631.38,1699.0
2021-08-18 13:50:00,631.46,631.67,631.39,631.67,3222.0,631.46,631.67,631.39,631.67,3222.0
2021-08-18 13:55:00,631.72,631.98,631.65,631.68,1664.0,631.72,631.98,631.65,631.68,1664.0
2021-08-18 14:00:00,631.66,633.39,631.65,633.3,3630.0,631.66,633.39,631.65,633.3,3630.0
2021-08-18 14:05:00,633.39,633.44,632.14,632.28,3931.0,633.39,633.44,632.14,632.28,3931.0
2021-08-18 14:10:00,632.4,632.4,629.71,630.3,7665.0,632.4,632.4,629.71,630.3,7665.0
2021-08-18 14:15:00,630.21,630.57,629.21,630.57,11249.0,630.21,630.57,629.21,630.57,11249.0
2021-08-18 14:20:00,630.51,631.82,630.46,631.82,3285.0,630.51,631.82,630.46,631.82,3285.0
2021-08-18 14:25:00,631.93,632.28,631.63,631.63,11534.0,631.93,632.28,631.63,631.63,11534.0
2021-08-18 14:30:00,631.71,632.62,631.67,632.25,16799.0,631.71,632.62,631.67,632.25,16799.0
2021-08-18 14:35:00,632.43,632.67,631.75,631.88,2569.0,632.43,632.67,631.75,631.88,2569.0
2021-08-18 14:40:00,631.76,631.84,631.38,631.57,1700.0,631.76,631.84,631.38,631.57,1700.0
2021-08-18 14:45:00,631.43,631.57,631.02,631.26,13399.0,631.43,631.57,631.02,631.26,13399.0
2021-08-18 14:50:00,631.24,631.55,630.96,631.38,2979.0,631.24,631.55,630.96,631.38,2979.0
2021-08-18 14:55:00,631.42,631.85,631.33,631.57,3477.0,631.42,631.85,631.33,631.57,3477.0
2021-08-18 15:00:00,631.57,631.65,630.76,631.19,6372.0,631.57,631.65,630.76,631.19,6372.0
2021-08-18 15:05:00,631.01,631.01,630.51,630.51,3272.0,631.01,631.01,630.51,630.51,3272.0
2021-08-18 15:10:00,630.43,631.13,630.3,630.99,5314.0,630.43,631.13,630.3,630.99,5314.0
2021-08-18 15:15:00,630.98,631.41,630.96,630.99,6527.0,630.98,631.41,630.96,630.99,6527.0
2021-08-18 15:20:00,630.87,631.04,630.7,630.7,3928.0,630.87,631.04,630.7,630.7,3928.0
2021-08-18 15:25:00,630.81,631.14,630.31,630.45,7302.0,630.81,631.14,630.31,630.45,7302.0
2021-08-18 15:30:00,630.2,630.26,629.34,629.36,8369.0,630.2,630.26,629.34,629.36,8369.0
2021-08-18 15:35:00,629.2,629.75,628.91,629.71,5398.0,629.2,629.75,628.91,629.71,5398.0
2021-08-18 15:40:00,629.62,629.82,629.42,629.45,6366.0,629.62,629.82,629.42,629.45,6366.0
2021-08-18 15:45:00,629.77,630.0,627.89,627.98,13538.0,629.77,630.0,627.89,627.98,13538.0
2021-08-18 15:50:00,628.07,628.48,626.53,626.53,37307.0,628.07,628.48,626.53,626.53,37307.0
2021-08-18 15:55:00,626.74,627.32,626.05,626.69,66269.0,626.74,627.32,626.05,626.69,66269.0
2021-08-19 09:30:00,624.88,628.71,623.63,627.7,42962.0,624.88,628.71,623.63,627.7,42962.0
2021-08-19 09:35:00,627.75,629.46,627.06,628.07,14808.0,627.75,629.46,627.06,628.07,14808.0
2021-08-19 09:40:00,628.3,629.14,627.87,628.84,10423.0,628.3,629.14,627.87,628.84,10423.0
2021-08-19 09:45:00,628.49,630.5,628.13,628.13,10194.0,628.49,630.5,628.13,628.13,10194.0
2021-08-19 09:50:00,628.21,629.34,626.35,626.89,15063.0,628.21,629.34,626.35,626.89,15063.0
2021-08-19 09:55:00,626.92,628.3,626.72,628.0,9921.0,626.92,628.3,626.72,628.0,9921.0
2021-08-19 10:00:00,627.97,630.53,627.97,629.61,5976.0,627.97,630.53,627.97,629.61,5976.0
2021-08-19 10:05:00,629.32,630.07,629.11,630.07,6696.0,629.32,630.07,629.11,630.07,6696.0
2021-08-19 10:10:00,630.02,630.45,629.43,630.13,4966.0,630.02,630.45,629.43,630.13,4966.0
2021-08-19 10:15:00,629.91,631.26,629.63,630.42,8311.0,629.91,631.26,629.63,630.42,8311.0
2021-08-19 10:20:00,630.43,631.16,630.15,630.33,7289.0,630.43,631.16,630.15,630.33,7289.0
2021-08-19 10:25:00,630.46,631.0,630.35,630.76,5037.0,630.46,631.0,630.35,630.76,5037.0
2021-08-19 10:30:00,630.78,631.1,629.56,630.46,5514.0,630.78,631.1,629.56,630.46,5514.0
2021-08-19 10:35:00,630.04,630.22,629.05,629.34,5500.0,630.04,630.22,629.05,629.34,5500.0
2021-08-19 10:40:00,629.5,630.13,629.14,629.57,5900.0,629.5,630.13,629.14,629.57,5900.0
2021-08-19 10:45:00,629.62,629.74,628.81,629.16,4992.0,629.62,629.74,628.81,629.16,4992.0
2021-08-19 10:50:00,629.32,630.7,629.12,630.51,8442.0,629.32,630.7,629.12,630.51,8442.0
2021-08-19 10:55:00,630.8,632.65,630.68,632.49,12411.0,630.8,632.65,630.68,632.49,12411.0
2021-08-19 11:00:00,632.78,633.62,632.4,633.34,7970.0,632.78,633.62,632.4,633.34,7970.0
2021-08-19 11:05:00,633.47,633.47,632.08,632.09,11254.0,633.47,633.47,632.08,632.09,11254.0
2021-08-19 11:10:00,632.15,633.96,632.14,633.66,8903.0,632.15,633.96,632.14,633.66,8903.0
2021-08-19 11:15:00,633.93,635.18,633.66,634.96,9459.0,633.93,635.18,633.66,634.96,9459.0
2021-08-19 11:20:00,635.02,635.39,634.88,635.29,6614.0,635.02,635.39,634.88,635.29,6614.0
2021-08-19 11:25:00,635.62,635.62,634.77,635.06,4929.0,635.62,635.62,634.77,635.06,4929.0
2021-08-19 11:30:00,635.11,635.91,635.07,635.91,10424.0,635.11,635.91,635.07,635.91,10424.0
2021-08-19 11:35:00,635.95,637.07,635.9,636.99,6603.0,635.95,637.07,635.9,636.99,6603.0
2021-08-19 11:40:00,636.78,637.19,636.3,637.19,5010.0,636.78,637.19,636.3,637.19,5010.0
2021-08-19 11:45:00,637.35,638.25,637.35,637.62,11113.0,637.35,638.25,637.35,637.62,11113.0
2021-08-19 11:50:00,637.82,638.01,637.57,637.92,9319.0,637.82,638.01,637.57,637.92,9319.0
2021-08-19 11:55:00,637.87,639.38,637.87,639.36,30655.0,637.87,639.38,637.87,639.36,30655.0
2021-08-19 12:00:00,639.36,641.46,639.36,641.13,15139.0,639.36,641.46,639.36,641.13,15139.0
2021-08-19 12:05:00,641.14,641.51,640.08,640.22,16975.0,641.14,641.51,640.08,640.22,16975.0
2021-08-19 12:10:00,640.31,641.21,639.67,639.76,22838.0,640.31,641.21,639.67,639.76,22838.0
2021-08-19 12:15:00,639.67,640.29,639.42,639.6,12273.0,639.67,640.29,639.42,639.6,12273.0
2021-08-19 12:20:00,639.68,640.09,639.0,639.38,10538.0,639.68,640.09,639.0,639.38,10538.0
2021-08-19 12:25:00,639.44,640.14,639.04,639.82,11546.0,639.44,640.14,639.04,639.82,11546.0
2021-08-19 12:30:00,639.9,641.11,639.62,641.0,13451.0,639.9,641.11,639.62,641.0,13451.0
2021-08-19 12:35:00,641.0,641.8,641.0,641.33,12402.0,641.0,641.8,641.0,641.33,12402.0
2021-08-19 12:40:00,641.52,642.15,641.51,641.64,6772.0,641.52,642.15,641.51,641.64,6772.0
2021-08-19 12:45:00,641.82,642.27,641.43,642.27,7269.0,641.82,642.27,641.43,642.27,7269.0
2021-08-19 12:50:00,642.31,642.31,641.78,642.08,7699.0,642.31,642.31,641.78,642.08,7699.0
2021-08-19 12:55:00,642.39,642.55,641.22,641.29,6402.0,642.39,642.55,641.22,641.29,6402.0
2021-08-19 13:00:00,641.18,641.18,640.42,640.62,10040.0,641.18,641.18,640.42,640.62,10040.0
2021-08-19 13:05:00,640.36,640.36,639.41,639.54,12573.0,640.36,640.36,639.41,639.54,12573.0
2021-08-19 13:10:00,639.89,640.34,639.79,639.81,7050.0,639.89,640.34,639.79,639.81,7050.0
2021-08-19 13:15:00,639.81,639.95,638.89,639.58,5163.0,639.81,639.95,638.89,639.58,5163.0
2021-08-19 13:20:00,639.95,640.15,639.5,639.65,2009.0,639.95,640.15,639.5,639.65,2009.0
2021-08-19 13:25:00,639.82,639.95,639.33,639.6,3460.0,639.82,639.95,639.33,639.6,3460.0
2021-08-19 13:30:00,639.52,639.83,639.51,639.65,3403.0,639.52,639.83,639.51,639.65,3403.0
2021-08-19 13:35:00,639.54,639.54,638.92,639.35,2989.0,639.54,639.54,638.92,639.35,2989.0
2021-08-19 13:40:00,639.5,640.1,639.46,639.76,4498.0,639.5,640.1,639.46,639.76,4498.0
2021-08-19 13:45:00,639.84,639.92,639.3,639.92,3230.0,639.84,639.92,639.3,639.92,3230.0
2021-08-19 13:50:00,639.69,639.98,639.67,639.67,2694.0,639.69,639.98,639.67,639.67,2694.0
2021-08-19 13:55:00,639.46,639.46,638.69,638.7,5306.0,639.46,639.46,638.69,638.7,5306.0
2021-08-19 14:00:00,638.92,639.19,637.82,638.03,6311.0,638.92,639.19,637.82,638.03,6311.0
2021-08-19 14:05:00,638.0,638.5,637.88,638.09,5806.0,638.0,638.5,637.88,638.09,5806.0
2021-08-19 14:10:00,638.23,638.96,637.99,638.62,3510.0,638.23,638.96,637.99,638.62,3510.0
2021-08-19 14:15:00,638.31,638.76,637.75,638.58,3335.0,638.31,638.76,637.75,638.58,3335.0
2021-08-19 14:20:00,638.46,638.75,637.95,638.75,4369.0,638.46,638.75,637.95,638.75,4369.0
2021-08-19 14:25:00,638.8,639.19,636.92,637.03,7843.0,638.8,639.19,636.92,637.03,7843.0
2021-08-19 14:30:00,637.02,637.17,636.03,637.03,22435.0,637.02,637.17,636.03,637.03,22435.0
2021-08-19 14:35:00,637.17,637.72,637.0,637.12,6452.0,637.17,637.72,637.0,637.12,6452.0
2021-08-19 14:40:00,636.88,637.7,636.47,637.7,7840.0,636.88,637.7,636.47,637.7,7840.0
2021-08-19 14:45:00,637.6,637.6,636.9,637.3,3200.0,637.6,637.6,636.9,637.3,3200.0
2021-08-19 14:50:00,636.77,638.49,636.28,638.42,9185.0,636.77,638.49,636.28,638.42,9185.0
2021-08-19 14:55:00,638.61,638.9,638.08,638.9,6835.0,638.61,638.9,638.08,638.9,6835.0
2021-08-19 15:00:00,639.04,639.98,639.04,639.88,7704.0,639.04,639.98,639.04,639.88,7704.0
2021-08-19 15:05:00,639.89,640.28,639.5,639.96,4442.0,639.89,640.28,639.5,639.96,4442.0
2021-08-19 15:10:00,640.25,640.34,639.54,639.56,8374.0,640.25,640.34,639.54,639.56,8374.0
2021-08-19 15:15:00,639.77,640.18,639.57,639.63,4435.0,639.77,640.18,639.57,639.63,4435.0
2021-08-19 15:20:00,639.67,639.97,639.06,639.24,7394.0,639.67,639.97,639.06,639.24,7394.0
2021-08-19 15:25:00,639.31,639.79,638.88,639.57,7848.0,639.31,639.79,638.88,639.57,7848.0
2021-08-19 15:30:00,639.18,639.99,639.01,639.65,17876.0,639.18,639.99,639.01,639.65,17876.0
2021-08-19 15:35:00,639.48,639.89,638.86,638.93,11305.0,639.48,639.89,638.86,638.93,11305.0
2021-08-19 15:40:00,638.92,639.15,638.3,639.02,8768.0,638.92,639.15,638.3,639.02,8768.0
2021-08-19 15:45:00,639.07,639.15,638.34,638.86,12349.0,639.07,639.15,638.34,638.86,12349.0
2021-08-19 15:50:00,638.75,639.37,637.94,637.94,26489.0,638.75,639.37,637.94,637.94,26489.0
2021-08-19 15:55:00,637.95,638.53,637.02,637.64,62603.0,637.95,638.53,637.02,637.64,62603.0
2021-08-20 09:30:00,639.13,641.27,634.53,639.2,82994.0,639.13,641.27,634.53,639.2,82994.0
2021-08-20 09:35:00,639.9,640.74,638.26,640.65,11150.0,639.9,640.74,638.26,640.65,11150.0
2021-08-20 09:40:00,639.81,641.07,639.79,640.67,4811.0,639.81,641.07,639.79,640.67,4811.0
2021-08-20 09:45:00,641.76,643.07,641.44,642.51,11433.0,641.76,643.07,641.44,642.51,11433.0
2021-08-20 09:50:00,642.52,644.9,642.52,644.55,7960.0,642.52,644.9,642.52,644.55,7960.0
2021-08-20 09:55:00,644.77,645.06,643.91,644.75,8269.0,644.77,645.06,643.91,644.75,8269.0
2021-08-20 10:00:00,644.83,646.77,644.83,646.77,6312.0,644.83,646.77,644.83,646.77,6312.0
2021-08-20 10:05:00,647.0,648.43,647.0,648.01,8501.0,647.0,648.43,647.0,648.01,8501.0
2021-08-20 10:10:00,648.18,649.1,648.15,649.08,18474.0,648.18,649.1,648.15,649.08,18474.0
2021-08-20 10:15:00,649.3,652.0,649.28,650.01,25773.0,649.3,652.0,649.28,650.01,25773.0
2021-08-20 10:20:00,650.34,651.82,649.71,650.64,8729.0,650.34,651.82,649.71,650.64,8729.0
2021-08-20 10:25:00,650.66,651.48,649.64,650.17,12256.0,650.66,651.48,649.64,650.17,12256.0
2021-08-20 10:30:00,650.56,651.35,649.99,650.5,8321.0,650.56,651.35,649.99,650.5,8321.0
2021-08-20 10:35:00,650.32,651.59,650.16,650.2,5672.0,650.32,651.59,650.16,650.2,5672.0
2021-08-20 10:40:00,650.54,650.69,649.5,650.01,6332.0,650.54,650.69,649.5,650.01,6332.0
2021-08-20 10:45:00,650.1,650.32,649.47,649.47,5682.0,650.1,650.32,649.47,649.47,5682.0
2021-08-20 10:50:00,649.54,649.72,648.24,649.29,12388.0,649.54,649.72,648.24,649.29,12388.0
2021-08-20 10:55:00,649.28,649.73,649.04,649.24,12490.0,649.28,649.73,649.04,649.24,12490.0
2021-08-20 11:00:00,648.89,649.22,648.53,648.88,6601.0,648.89,649.22,648.53,648.88,6601.0
2021-08-20 11:05:00,649.06,649.55,648.57,648.97,2862.0,649.06,649.55,648.57,648.97,2862.0
2021-08-20 11:10:00,649.07,649.58,648.68,648.94,3395.0,649.07,649.58,648.68,648.94,3395.0
2021-08-20 11:15:00,648.79,648.91,648.29,648.91,8159.0,648.79,648.91,648.29,648.91,8159.0
2021-08-20 11:20:00,648.9,649.02,648.32,648.66,3255.0,648.9,649.02,648.32,648.66,3255.0
2021-08-20 11:25:00,648.74,649.26,648.53,649.26,5778.0,648.74,649.26,648.53,649.26,5778.0
2021-08-20 11:30:00,649.18,650.14,648.98,650.14,5425.0,649.18,650.14,648.98,650.14,5425.0
2021-08-20 11:35:00,650.06,650.13,648.87,649.16,6000.0,650.06,650.13,648.87,649.16,6000.0
2021-08-20 11:40:00,649.19,649.19,647.84,647.98,10129.0,649.19,649.19,647.84,647.98,10129.0
2021-08-20 11:45:00,647.98,648.35,647.56,647.81,3001.0,647.98,648.35,647.56,647.81,3001.0
2021-08-20 11:50:00,647.88,648.25,646.98,647.01,5971.0,647.88,648.25,646.98,647.01,5971.0
2021-08-20 11:55:00,646.99,646.99,646.04,646.81,3967.0,646.99,646.99,646.04,646.81,3967.0
2021-08-20 12:00:00,646.82,646.82,646.34,646.78,2453.0,646.82,646.82,646.34,646.78,2453.0
2021-08-20 12:05:00,646.82,646.82,646.06,646.06,2277.0,646.82,646.82,646.06,646.06,2277.0
2021-08-20 12:10:00,646.1,646.11,645.52,645.83,3814.0,646.1,646.11,645.52,645.83,3814.0
2021-08-20 12:15:00,645.9,646.96,645.85,646.5,8830.0,645.9,646.96,645.85,646.5,8830.0
2021-08-20 12:20:00,646.5,646.59,646.12,646.57,4742.0,646.5,646.59,646.12,646.57,4742.0
2021-08-20 12:25:00,646.7,646.96,646.39,646.84,3114.0,646.7,646.96,646.39,646.84,3114.0
2021-08-20 12:30:00,646.9,647.2,646.44,646.95,4150.0,646.9,647.2,646.44,646.95,4150.0
2021-08-20 12:35:00,646.86,647.0,646.43,646.43,2955.0,646.86,647.0,646.43,646.43,2955.0
2021-08-20 12:40:00,646.59,646.76,646.0,646.04,2290.0,646.59,646.76,646.0,646.04,2290.0
2021-08-20 12:45:00,646.27,646.85,646.24,646.79,1499.0,646.27,646.85,646.24,646.79,1499.0
2021-08-20 12:50:00,646.63,647.34,646.58,647.34,4791.0,646.63,647.34,646.58,647.34,4791.0
2021-08-20 12:55:00,647.56,647.56,646.97,647.3,2557.0,647.56,647.56,646.97,647.3,2557.0
2021-08-20 13:00:00,647.34,647.51,647.19,647.33,2876.0,647.34,647.51,647.19,647.33,2876.0
2021-08-20 13:05:00,647.28,647.49,647.13,647.27,1276.0,647.28,647.49,647.13,647.27,1276.0
2021-08-20 13:10:00,647.44,648.69,647.44,648.57,1720.0,647.44,648.69,647.44,648.57,1720.0
2021-08-20 13:15:00,648.66,648.66,648.3,648.3,2074.0,648.66,648.66,648.3,648.3,2074.0
2021-08-20 13:20:00,648.39,648.44,648.28,648.44,1471.0,648.39,648.44,648.28,648.44,1471.0
2021-08-20 13:25:00,648.52,648.55,648.29,648.48,1073.0,648.52,648.55,648.29,648.48,1073.0
2021-08-20 13:30:00,648.8,649.1,648.69,648.73,3195.0,648.8,649.1,648.69,648.73,3195.0
2021-08-20 13:35:00,648.7,648.75,647.78,647.79,3837.0,648.7,648.75,647.78,647.79,3837.0
2021-08-20 13:40:00,647.74,648.08,647.57,648.05,2980.0,647.74,648.08,647.57,648.05,2980.0
2021-08-20 13:45:00,647.94,648.1,647.89,647.93,1305.0,647.94,648.1,647.89,647.93,1305.0
2021-08-20 13:50:00,647.77,648.06,647.53,647.72,3790.0,647.77,648.06,647.53,647.72,3790.0
2021-08-20 13:55:00,647.75,648.25,647.68,648.14,4918.0,647.75,648.25,647.68,648.14,4918.0
2021-08-20 14:00:00,648.14,648.75,648.04,648.65,3371.0,648.14,648.75,648.04,648.65,3371.0
2021-08-20 14:05:00,648.7,649.15,648.7,648.87,3450.0,648.7,649.15,648.7,648.87,3450.0
2021-08-20 14:10:00,648.75,649.05,648.29,648.3,4994.0,648.75,649.05,648.29,648.3,4994.0
2021-08-20 14:15:00,648.28,648.35,648.14,648.15,1800.0,648.28,648.35,648.14,648.15,1800.0
2021-08-20 14:20:00,648.09,648.16,647.39,647.59,3864.0,648.09,648.16,647.39,647.59,3864.0
2021-08-20 14:25:00,647.5,647.54,647.21,647.3,1724.0,647.5,647.54,647.21,647.3,1724.0
2021-08-20 14:30:00,647.25,647.48,647.07,647.3,3678.0,647.25,647.48,647.07,647.3,3678.0
2021-08-20 14:35:00,647.31,647.69,647.23,647.69,2763.0,647.31,647.69,647.23,647.69,2763.0
2021-08-20 14:40:00,647.63,647.76,647.42,647.65,2633.0,647.63,647.76,647.42,647.65,2633.0
2021-08-20 14:45:00,647.5,647.79,647.37,647.52,4122.0,647.5,647.79,647.37,647.52,4122.0
2021-08-20 14:50:00,647.74,647.74,647.46,647.62,2597.0,647.74,647.74,647.46,647.62,2597.0
2021-08-20 14:55:00,647.49,647.82,647.48,647.62,2335.0,647.49,647.82,647.48,647.62,2335.0
2021-08-20 15:00:00,647.49,648.14,647.49,648.14,2304.0,647.49,648.14,647.49,648.14,2304.0
2021-08-20 15:05:00,648.07,648.36,647.88,648.31,3242.0,648.07,648.36,647.88,648.31,3242.0
2021-08-20 15:10:00,648.36,648.45,648.11,648.38,4966.0,648.36,648.45,648.11,648.38,4966.0
2021-08-20 15:15:00,648.27,648.38,648.09,648.11,2862.0,648.27,648.38,648.09,648.11,2862.0
2021-08-20 15:20:00,648.12,648.22,647.81,648.13,6356.0,648.12,648.22,647.81,648.13,6356.0
2021-08-20 15:25:00,647.88,648.21,647.73,648.1,3771.0,647.88,648.21,647.73,648.1,3771.0
2021-08-20 15:30:00,648.06,648.22,647.87,648.15,4150.0,648.06,648.22,647.87,648.15,4150.0
2021-08-20 15:35:00,648.25,648.87,648.15,648.87,3566.0,648.25,648.87,648.15,648.87,3566.0
2021-08-20 15:40:00,648.91,648.91,648.28,648.76,3749.0,648.91,648.91,648.28,648.76,3749.0
2021-08-20 15:45:00,648.78,648.82,648.34,648.38,9091.0,648.78,648.82,648.34,648.38,9091.0
2021-08-20 15:50:00,648.45,648.99,648.15,648.19,19551.0,648.45,648.99,648.15,648.19,19551.0
2021-08-20 15:55:00,648.17,648.21,647.22,647.23,53054.0,648.17,648.21,647.22,647.23,53054.0
2021-08-23 09:30:00,646.22,648.41,645.52,647.98,53890.0,646.22,648.41,645.52,647.98,53890.0
2021-08-23 09:35:00,647.85,653.01,647.33,652.81,55250.0,647.85,653.01,647.33,652.81,55250.0
2021-08-23 09:40:00,652.84,654.0,651.92,652.58,39134.0,652.84,654.0,651.92,652.58,39134.0
2021-08-23 09:45:00,652.46,653.27,652.28,653.16,7772.0,652.46,653.27,652.28,653.16,7772.0
2021-08-23 09:50:00,652.91,652.91,650.9,651.58,7371.0,652.91,652.91,650.9,651.58,7371.0
2021-08-23 09:55:00,652.23,652.61,651.15,651.39,5349.0,652.23,652.61,651.15,651.39,5349.0
2021-08-23 10:00:00,651.54,653.08,650.51,653.08,14661.0,651.54,653.08,650.51,653.08,14661.0
2021-08-23 10:05:00,653.18,655.3,653.18,655.06,17706.0,653.18,655.3,653.18,655.06,17706.0
2021-08-23 10:10:00,655.09,655.47,654.57,655.15,14378.0,655.09,655.47,654.57,655.15,14378.0
2021-08-23 10:15:00,655.11,655.94,654.94,655.84,11833.0,655.11,655.94,654.94,655.84,11833.0
2021-08-23 10:20:00,655.79,656.94,655.56,655.86,14991.0,655.79,656.94,655.56,655.86,14991.0
2021-08-23 10:25:00,655.84,656.41,655.03,655.26,15489.0,655.84,656.41,655.03,655.26,15489.0
2021-08-23 10:30:00,655.23,657.08,655.15,657.08,10839.0,655.23,657.08,655.15,657.08,10839.0
2021-08-23 10:35:00,657.08,657.59,656.7,657.59,15097.0,657.08,657.59,656.7,657.59,15097.0
2021-08-23 10:40:00,657.56,657.66,656.26,656.72,8627.0,657.56,657.66,656.26,656.72,8627.0
2021-08-23 10:45:00,656.5,656.85,656.0,656.05,6564.0,656.5,656.85,656.0,656.05,6564.0
2021-08-23 10:50:00,656.0,656.1,654.68,654.89,8721.0,656.0,656.1,654.68,654.89,8721.0
2021-08-23 10:55:00,654.93,655.01,654.07,654.22,3407.0,654.93,655.01,654.07,654.22,3407.0
2021-08-23 11:00:00,654.19,654.41,653.79,653.79,6619.0,654.19,654.41,653.79,653.79,6619.0
2021-08-23 11:05:00,653.67,654.01,653.54,653.84,5634.0,653.67,654.01,653.54,653.84,5634.0
2021-08-23 11:10:00,653.74,654.49,653.74,654.46,5427.0,653.74,654.49,653.74,654.46,5427.0
2021-08-23 11:15:00,654.46,654.47,653.7,653.74,2401.0,654.46,654.47,653.7,653.74,2401.0
2021-08-23 11:20:00,653.68,653.69,653.1,653.33,3828.0,653.68,653.69,653.1,653.33,3828.0
2021-08-23 11:25:00,653.16,654.94,653.16,654.12,43548.0,653.16,654.94,653.16,654.12,43548.0
2021-08-23 11:30:00,654.06,654.68,653.88,654.13,22492.0,654.06,654.68,653.88,654.13,22492.0
2021-08-23 11:35:00,654.06,654.52,653.95,654.44,9053.0,654.06,654.52,653.95,654.44,9053.0
2021-08-23 11:40:00,654.4,654.76,653.99,654.63,6232.0,654.4,654.76,653.99,654.63,6232.0
2021-08-23 11:45:00,654.76,655.44,654.6,654.95,6678.0,654.76,655.44,654.6,654.95,6678.0
2021-08-23 11:50:00,655.07,655.45,654.9,655.12,5294.0,655.07,655.45,654.9,655.12,5294.0
2021-08-23 11:55:00,655.06,655.73,655.06,655.65,9993.0,655.06,655.73,655.06,655.65,9993.0
2021-08-23 12:00:00,655.72,655.72,654.48,654.49,6486.0,655.72,655.72,654.48,654.49,6486.0
2021-08-23 12:05:00,654.57,654.73,654.37,654.69,2850.0,654.57,654.73,654.37,654.69,2850.0
2021-08-23 12:10:00,654.65,655.15,654.63,655.15,3142.0,654.65,655.15,654.63,655.15,3142.0
2021-08-23 12:15:00,655.02,655.03,654.37,654.46,3143.0,655.02,655.03,654.37,654.46,3143.0
2021-08-23 12:20:00,654.38,654.79,654.05,654.63,8708.0,654.38,654.79,654.05,654.63,8708.0
2021-08-23 12:25:00,654.68,654.94,654.48,654.89,3635.0,654.68,654.94,654.48,654.89,3635.0
2021-08-23 12:30:00,654.79,655.22,654.53,654.53,3366.0,654.79,655.22,654.53,654.53,3366.0
2021-08-23 12:35:00,654.47,654.64,654.2,654.5,5689.0,654.47,654.64,654.2,654.5,5689.0
2021-08-23 12:40:00,654.59,654.82,654.59,654.62,3872.0,654.59,654.82,654.59,654.62,3872.0
2021-08-23 12:45:00,654.76,654.98,654.67,654.77,3250.0,654.76,654.98,654.67,654.77,3250.0
2021-08-23 12:50:00,654.59,654.95,654.59,654.93,4925.0,654.59,654.95,654.59,654.93,4925.0
2021-08-23 12:55:00,654.93,655.55,654.91,655.44,4752.0,654.93,655.55,654.91,655.44,4752.0
2021-08-23 13:00:00,655.37,655.6,654.9,655.3,4340.0,655.37,655.6,654.9,655.3,4340.0
2021-08-23 13:05:00,655.16,655.39,655.16,655.23,4962.0,655.16,655.39,655.16,655.23,4962.0
2021-08-23 13:10:00,655.26,655.92,655.2,655.74,27639.0,655.26,655.92,655.2,655.74,27639.0
2021-08-23 13:15:00,655.61,656.07,655.55,655.59,9753.0,655.61,656.07,655.55,655.59,9753.0
2021-08-23 13:20:00,655.51,655.51,654.98,655.0,2400.0,655.51,655.51,654.98,655.0,2400.0
2021-08-23 13:25:00,654.89,655.63,654.58,654.58,7293.0,654.89,655.63,654.58,654.58,7293.0
2021-08-23 13:30:00,654.36,654.61,654.04,654.05,8074.0,654.36,654.61,654.04,654.05,8074.0
2021-08-23 13:35:00,654.2,654.24,653.75,653.93,4845.0,654.2,654.24,653.75,653.93,4845.0
2021-08-23 13:40:00,654.07,655.38,654.02,655.31,4832.0,654.07,655.38,654.02,655.31,4832.0
2021-08-23 13:45:00,655.26,655.43,655.05,655.43,1366.0,655.26,655.43,655.05,655.43,1366.0
2021-08-23 13:50:00,655.5,655.8,655.39,655.72,2774.0,655.5,655.8,655.39,655.72,2774.0
2021-08-23 13:55:00,655.61,655.61,655.1,655.15,5509.0,655.61,655.61,655.1,655.15,5509.0
2021-08-23 14:00:00,655.22,655.65,655.21,655.53,2019.0,655.22,655.65,655.21,655.53,2019.0
2021-08-23 14:05:00,655.56,655.69,655.36,655.42,3316.0,655.56,655.69,655.36,655.42,3316.0
2021-08-23 14:10:00,655.45,655.53,654.79,654.79,2489.0,655.45,655.53,654.79,654.79,2489.0
2021-08-23 14:15:00,654.88,655.58,654.88,655.58,1777.0,654.88,655.58,654.88,655.58,1777.0
2021-08-23 14:20:00,655.5,655.6,655.43,655.45,1915.0,655.5,655.6,655.43,655.45,1915.0
2021-08-23 14:25:00,655.41,655.8,655.24,655.8,4756.0,655.41,655.8,655.24,655.8,4756.0
2021-08-23 14:30:00,655.8,656.08,655.68,655.92,3200.0,655.8,656.08,655.68,655.92,3200.0
2021-08-23 14:35:00,656.04,656.44,656.04,656.19,2494.0,656.04,656.44,656.04,656.19,2494.0
2021-08-23 14:40:00,656.24,656.57,656.16,656.16,2200.0,656.24,656.57,656.16,656.16,2200.0
2021-08-23 14:45:00,656.2,656.46,656.18,656.29,3288.0,656.2,656.46,656.18,656.29,3288.0
2021-08-23 14:50:00,656.33,656.58,656.21,656.52,3983.0,656.33,656.58,656.21,656.52,3983.0
2021-08-23 14:55:00,656.62,657.5,656.62,656.74,15168.0,656.62,657.5,656.62,656.74,15168.0
2021-08-23 15:00:00,656.79,657.11,656.75,656.87,5311.0,656.79,657.11,656.75,656.87,5311.0
2021-08-23 15:05:00,656.87,657.22,656.87,656.88,4525.0,656.87,657.22,656.87,656.88,4525.0
2021-08-23 15:10:00,656.83,657.06,656.79,656.89,5809.0,656.83,657.06,656.79,656.89,5809.0
2021-08-23 15:15:00,656.91,657.5,656.78,657.37,21078.0,656.91,657.5,656.78,657.37,21078.0
2021-08-23 15:20:00,657.26,657.31,656.38,656.44,8180.0,657.26,657.31,656.38,656.44,8180.0
2021-08-23 15:25:00,656.45,657.5,656.45,657.47,15171.0,656.45,657.5,656.45,657.47,15171.0
2021-08-23 15:30:00,657.47,658.18,657.31,658.11,11696.0,657.47,658.18,657.31,658.11,11696.0
2021-08-23 15:35:00,658.04,658.23,657.55,657.58,15142.0,658.04,658.23,657.55,657.58,15142.0
2021-08-23 15:40:00,657.59,657.97,657.42,657.93,17579.0,657.59,657.97,657.42,657.93,17579.0
2021-08-23 15:45:00,657.81,658.5,657.68,657.94,11034.0,657.81,658.5,657.68,657.94,11034.0
2021-08-23 15:50:00,658.08,658.22,657.19,657.33,20256.0,658.08,658.22,657.19,657.33,20256.0
2021-08-23 15:55:00,657.3,657.36,656.51,656.86,29273.0,657.3,657.36,656.51,656.86,29273.0
2021-08-24 09:30:00,657.83,660.0,655.88,656.48,38509.0,657.83,660.0,655.88,656.48,38509.0
2021-08-24 09:35:00,655.81,656.38,653.63,654.07,11434.0,655.81,656.38,653.63,654.07,11434.0
2021-08-24 09:40:00,653.56,654.11,653.4,654.11,5805.0,653.56,654.11,653.4,654.11,5805.0
2021-08-24 09:45:00,654.33,656.29,654.33,655.63,7455.0,654.33,656.29,654.33,655.63,7455.0
2021-08-24 09:50:00,655.99,656.26,654.21,654.47,9968.0,655.99,656.26,654.21,654.47,9968.0
2021-08-24 09:55:00,654.81,655.42,654.15,654.22,2862.0,654.81,655.42,654.15,654.22,2862.0
2021-08-24 10:00:00,654.22,655.32,653.72,655.32,5317.0,654.22,655.32,653.72,655.32,5317.0
2021-08-24 10:05:00,655.37,657.19,655.26,656.5,3112.0,655.37,657.19,655.26,656.5,3112.0
2021-08-24 10:10:00,656.45,656.45,655.36,655.78,7804.0,656.45,656.45,655.36,655.78,7804.0
2021-08-24 10:15:00,655.78,656.38,655.61,655.69,4975.0,655.78,656.38,655.61,655.69,4975.0
2021-08-24 10:20:00,655.65,656.03,654.98,655.22,7339.0,655.65,656.03,654.98,655.22,7339.0
2021-08-24 10:25:00,655.14,656.44,655.09,656.36,7711.0,655.14,656.44,655.09,656.36,7711.0
2021-08-24 10:30:00,656.33,656.59,655.12,655.32,4561.0,656.33,656.59,655.12,655.32,4561.0
2021-08-24 10:35:00,655.27,655.97,654.96,655.82,3798.0,655.27,655.97,654.96,655.82,3798.0
2021-08-24 10:40:00,655.85,656.69,655.63,656.42,2225.0,655.85,656.69,655.63,656.42,2225.0
2021-08-24 10:45:00,656.43,656.44,655.86,656.2,1684.0,656.43,656.44,655.86,656.2,1684.0
2021-08-24 10:50:00,656.02,656.86,655.97,656.06,5719.0,656.02,656.86,655.97,656.06,5719.0
2021-08-24 10:55:00,656.0,656.01,655.65,655.99,1596.0,656.0,656.01,655.65,655.99,1596.0
2021-08-24 11:00:00,656.05,656.05,655.05,655.33,2200.0,656.05,656.05,655.05,655.33,2200.0
2021-08-24 11:05:00,655.83,655.94,655.43,655.43,1755.0,655.83,655.94,655.43,655.43,1755.0
2021-08-24 11:10:00,655.5,655.99,654.88,655.65,3504.0,655.5,655.99,654.88,655.65,3504.0
2021-08-24 11:15:00,655.88,656.34,655.62,656.34,1375.0,655.88,656.34,655.62,656.34,1375.0
2021-08-24 11:20:00,656.09,656.5,655.7,656.32,2328.0,656.09,656.5,655.7,656.32,2328.0
2021-08-24 11:25:00,656.0,656.01,655.19,655.48,2775.0,656.0,656.01,655.19,655.48,2775.0
2021-08-24 11:30:00,655.26,655.78,655.07,655.66,2100.0,655.26,655.78,655.07,655.66,2100.0
2021-08-24 11:35:00,655.97,656.28,655.87,656.28,2035.0,655.97,656.28,655.87,656.28,2035.0
2021-08-24 11:40:00,656.37,656.48,655.8,656.11,2800.0,656.37,656.48,655.8,656.11,2800.0
2021-08-24 11:45:00,655.89,656.16,655.61,655.9,1933.0,655.89,656.16,655.61,655.9,1933.0
2021-08-24 11:50:00,655.79,656.24,655.54,656.09,2178.0,655.79,656.24,655.54,656.09,2178.0
2021-08-24 11:55:00,655.75,656.67,655.75,656.67,4079.0,655.75,656.67,655.75,656.67,4079.0
2021-08-24 12:00:00,656.82,656.93,656.37,656.53,2110.0,656.82,656.93,656.37,656.53,2110.0
2021-08-24 12:05:00,656.57,656.62,656.39,656.62,1201.0,656.57,656.62,656.39,656.62,1201.0
2021-08-24 12:10:00,656.55,656.81,656.37,656.49,1844.0,656.55,656.81,656.37,656.49,1844.0
2021-08-24 12:15:00,656.72,656.72,656.12,656.43,2447.0,656.72,656.72,656.12,656.43,2447.0
2021-08-24 12:20:00,656.27,656.27,655.76,655.82,2139.0,656.27,656.27,655.76,655.82,2139.0
2021-08-24 12:25:00,655.9,655.91,655.22,655.44,1524.0,655.9,655.91,655.22,655.44,1524.0
2021-08-24 12:30:00,655.1,655.55,654.95,655.39,2027.0,655.1,655.55,654.95,655.39,2027.0
2021-08-24 12:35:00,655.07,655.21,654.61,654.7,1200.0,655.07,655.21,654.61,654.7,1200.0
2021-08-24 12:40:00,654.65,654.69,653.99,654.64,2868.0,654.65,654.69,653.99,654.64,2868.0
2021-08-24 12:45:00,654.54,655.09,654.54,655.0,1000.0,654.54,655.09,654.54,655.0,1000.0
2021-08-24 12:50:00,654.92,655.22,654.8,655.22,3292.0,654.92,655.22,654.8,655.22,3292.0
2021-08-24 12:55:00,655.3,655.3,654.9,655.15,800.0,655.3,655.3,654.9,655.15,800.0
2021-08-24 13:00:00,655.24,655.58,654.98,655.54,1600.0,655.24,655.58,654.98,655.54,1600.0
2021-08-24 13:05:00,655.5,655.52,654.99,654.99,1700.0,655.5,655.52,654.99,654.99,1700.0
2021-08-24 13:10:00,655.16,655.16,654.83,654.83,4782.0,655.16,655.16,654.83,654.83,4782.0
2021-08-24 13:15:00,654.93,655.05,654.49,654.63,1900.0,654.93,655.05,654.49,654.63,1900.0
2021-08-24 13:20:00,654.78,654.86,654.46,654.71,2601.0,654.78,654.86,654.46,654.71,2601.0
2021-08-24 13:25:00,655.01,655.09,654.67,655.02,1072.0,655.01,655.09,654.67,655.02,1072.0
2021-08-24 13:30:00,654.94,655.12,654.9,654.96,1161.0,654.94,655.12,654.9,654.96,1161.0
2021-08-24 13:35:00,655.23,655.72,655.16,655.64,2861.0,655.23,655.72,655.16,655.64,2861.0
2021-08-24 13:40:00,655.81,655.92,655.71,655.73,1738.0,655.81,655.92,655.71,655.73,1738.0
2021-08-24 13:45:00,655.83,656.49,655.79,656.34,2000.0,655.83,656.49,655.79,656.34,2000.0
2021-08-24 13:50:00,656.25,656.35,655.88,656.35,1578.0,656.25,656.35,655.88,656.35,1578.0
2021-08-24 13:55:00,656.39,656.62,656.3,656.3,2414.0,656.39,656.62,656.3,656.3,2414.0
2021-08-24 14:00:00,656.28,656.5,656.25,656.25,1035.0,656.28,656.5,656.25,656.25,1035.0
2021-08-24 14:05:00,656.14,656.44,655.89,655.89,3234.0,656.14,656.44,655.89,655.89,3234.0
2021-08-24 14:10:00,655.86,656.46,655.86,656.2,3699.0,655.86,656.46,655.86,656.2,3699.0
2021-08-24 14:15:00,656.26,656.38,656.15,656.36,2336.0,656.26,656.38,656.15,656.36,2336.0
2021-08-24 14:20:00,656.3,656.42,656.12,656.14,1220.0,656.3,656.42,656.12,656.14,1220.0
2021-08-24 14:25:00,656.22,656.36,655.97,656.04,2061.0,656.22,656.36,655.97,656.04,2061.0
2021-08-24 14:30:00,656.2,656.52,656.2,656.52,2750.0,656.2,656.52,656.2,656.52,2750.0
2021-08-24 14:35:00,656.39,656.46,656.19,656.19,1000.0,656.39,656.46,656.19,656.19,1000.0
2021-08-24 14:40:00,656.27,656.45,656.27,656.33,1410.0,656.27,656.45,656.27,656.33,1410.0
2021-08-24 14:45:00,656.4,656.4,655.83,656.03,2330.0,656.4,656.4,655.83,656.03,2330.0
2021-08-24 14:50:00,655.89,655.89,655.66,655.89,1500.0,655.89,655.89,655.66,655.89,1500.0
2021-08-24 14:55:00,655.95,656.27,655.89,656.27,1900.0,655.95,656.27,655.89,656.27,1900.0
2021-08-24 15:00:00,656.23,656.32,656.05,656.05,2000.0,656.23,656.32,656.05,656.05,2000.0
2021-08-24 15:05:00,655.94,656.08,655.82,656.08,4321.0,655.94,656.08,655.82,656.08,4321.0
2021-08-24 15:10:00,656.1,656.21,655.98,656.07,2403.0,656.1,656.21,655.98,656.07,2403.0
2021-08-24 15:15:00,656.08,656.41,656.03,656.41,5215.0,656.08,656.41,656.03,656.41,5215.0
2021-08-24 15:20:00,656.34,656.76,656.27,656.69,3978.0,656.34,656.76,656.27,656.69,3978.0
2021-08-24 15:25:00,656.82,657.0,656.52,656.97,5917.0,656.82,657.0,656.52,656.97,5917.0
2021-08-24 15:30:00,656.91,656.91,656.19,656.31,4379.0,656.91,656.91,656.19,656.31,4379.0
2021-08-24 15:35:00,656.14,656.45,656.03,656.45,2500.0,656.14,656.45,656.03,656.45,2500.0
2021-08-24 15:40:00,656.39,656.48,656.22,656.28,2400.0,656.39,656.48,656.22,656.28,2400.0
2021-08-24 15:45:00,656.24,656.29,655.96,656.2,5399.0,656.24,656.29,655.96,656.2,5399.0
2021-08-24 15:50:00,656.46,656.96,656.26,656.67,11357.0,656.46,656.96,656.26,656.67,11357.0
2021-08-24 15:55:00,656.74,657.52,656.73,657.41,25204.0,656.74,657.52,656.73,657.41,25204.0
2021-08-25 09:30:00,659.07,661.06,658.24,660.59,54426.0,659.07,661.06,658.24,660.59,54426.0
2021-08-25 09:35:00,660.0,660.39,658.62,658.71,7194.0,660.0,660.39,658.62,658.71,7194.0
2021-08-25 09:40:00,658.77,659.11,657.88,657.96,9596.0,658.77,659.11,657.88,657.96,9596.0
2021-08-25 09:45:00,658.08,658.4,657.26,657.39,6325.0,658.08,658.4,657.26,657.39,6325.0
2021-08-25 09:50:00,657.38,657.48,656.43,656.46,7884.0,657.38,657.48,656.43,656.46,7884.0
2021-08-25 09:55:00,656.3,657.29,656.22,657.16,6581.0,656.3,657.29,656.22,657.16,6581.0
2021-08-25 10:00:00,656.98,656.99,655.56,656.76,5166.0,656.98,656.99,655.56,656.76,5166.0
2021-08-25 10:05:00,656.84,657.26,656.18,656.58,6195.0,656.84,657.26,656.18,656.58,6195.0
2021-08-25 10:10:00,656.48,656.6,655.32,656.26,7546.0,656.48,656.6,655.32,656.26,7546.0
2021-08-25 10:15:00,656.5,657.93,656.5,657.12,6666.0,656.5,657.93,656.5,657.12,6666.0
2021-08-25 10:20:00,656.95,657.03,656.2,656.38,6100.0,656.95,657.03,656.2,656.38,6100.0
2021-08-25 10:25:00,655.85,656.0,655.18,655.49,3435.0,655.85,656.0,655.18,655.49,3435.0
2021-08-25 10:30:00,655.37,655.54,653.44,654.01,7484.0,655.37,655.54,653.44,654.01,7484.0
2021-08-25 10:35:00,654.34,654.34,652.56,652.6,8237.0,654.34,654.34,652.56,652.6,8237.0
2021-08-25 10:40:00,652.74,653.71,652.39,653.69,6309.0,652.74,653.71,652.39,653.69,6309.0
2021-08-25 10:45:00,653.94,654.34,653.5,653.7,3693.0,653.94,654.34,653.5,653.7,3693.0
2021-08-25 10:50:00,653.73,654.33,653.16,654.33,6075.0,653.73,654.33,653.16,654.33,6075.0
2021-08-25 10:55:00,654.47,654.71,654.15,654.36,4005.0,654.47,654.71,654.15,654.36,4005.0
2021-08-25 11:00:00,654.33,655.06,654.33,654.56,4509.0,654.33,655.06,654.33,654.56,4509.0
2021-08-25 11:05:00,654.75,655.13,654.4,654.55,5135.0,654.75,655.13,654.4,654.55,5135.0
2021-08-25 11:10:00,654.59,654.88,654.27,654.61,2279.0,654.59,654.88,654.27,654.61,2279.0
2021-08-25 11:15:00,654.58,655.35,654.45,654.74,7610.0,654.58,655.35,654.45,654.74,7610.0
2021-08-25 11:20:00,654.71,655.08,654.24,654.95,4008.0,654.71,655.08,654.24,654.95,4008.0
2021-08-25 11:25:00,655.09,655.67,655.02,655.67,4277.0,655.09,655.67,655.02,655.67,4277.0
2021-08-25 11:30:00,655.66,655.83,654.83,654.95,4140.0,655.66,655.83,654.83,654.95,4140.0
2021-08-25 11:35:00,654.95,654.98,654.43,654.48,2630.0,654.95,654.98,654.43,654.48,2630.0
2021-08-25 11:40:00,654.49,655.1,654.36,654.72,3640.0,654.49,655.1,654.36,654.72,3640.0
2021-08-25 11:45:00,654.42,654.48,653.7,653.75,5022.0,654.42,654.48,653.7,653.75,5022.0
2021-08-25 11:50:00,653.77,653.97,653.57,653.97,4563.0,653.77,653.97,653.57,653.97,4563.0
2021-08-25 11:55:00,653.62,654.2,653.52,653.54,4005.0,653.62,654.2,653.52,653.54,4005.0
2021-08-25 12:00:00,653.62,653.69,652.84,653.08,5819.0,653.62,653.69,652.84,653.08,5819.0
2021-08-25 12:05:00,653.22,653.32,652.6,653.02,3607.0,653.22,653.32,652.6,653.02,3607.0
2021-08-25 12:10:00,653.18,653.2,652.11,652.36,5529.0,653.18,653.2,652.11,652.36,5529.0
2021-08-25 12:15:00,652.56,652.75,652.38,652.47,2886.0,652.56,652.75,652.38,652.47,2886.0
2021-08-25 12:20:00,652.42,652.66,651.82,652.66,5171.0,652.42,652.66,651.82,652.66,5171.0
2021-08-25 12:25:00,652.61,653.51,652.6,653.44,2130.0,652.61,653.51,652.6,653.44,2130.0
2021-08-25 12:30:00,653.44,653.59,653.28,653.45,2345.0,653.44,653.59,653.28,653.45,2345.0
2021-08-25 12:35:00,653.45,653.63,653.2,653.39,2280.0,653.45,653.63,653.2,653.39,2280.0
2021-08-25 12:40:00,653.47,653.88,653.47,653.85,1227.0,653.47,653.88,653.47,653.85,1227.0
2021-08-25 12:45:00,653.59,654.2,653.59,654.2,2203.0,653.59,654.2,653.59,654.2,2203.0
2021-08-25 12:50:00,654.23,654.26,653.97,653.99,700.0,654.23,654.26,653.97,653.99,700.0
2021-08-25 12:55:00,654.12,654.65,654.12,654.63,2300.0,654.12,654.65,654.12,654.63,2300.0
2021-08-25 13:00:00,654.64,654.64,654.3,654.43,7291.0,654.64,654.64,654.3,654.43,7291.0
2021-08-25 13:05:00,654.5,654.5,653.77,653.95,900.0,654.5,654.5,653.77,653.95,900.0
2021-08-25 13:10:00,653.71,653.71,653.29,653.31,2141.0,653.71,653.71,653.29,653.31,2141.0
2021-08-25 13:15:00,653.43,654.05,653.43,654.05,3044.0,653.43,654.05,653.43,654.05,3044.0
2021-08-25 13:20:00,653.91,653.91,653.02,653.29,1900.0,653.91,653.91,653.02,653.29,1900.0
2021-08-25 13:25:00,653.4,653.42,652.75,652.87,2248.0,653.4,653.42,652.75,652.87,2248.0
2021-08-25 13:30:00,652.81,652.93,652.64,652.75,4265.0,652.81,652.93,652.64,652.75,4265.0
2021-08-25 13:35:00,652.69,652.82,652.46,652.55,2558.0,652.69,652.82,652.46,652.55,2558.0
2021-08-25 13:40:00,652.55,652.96,652.52,652.79,2134.0,652.55,652.96,652.52,652.79,2134.0
2021-08-25 13:45:00,652.81,652.86,652.53,652.6,4274.0,652.81,652.86,652.53,652.6,4274.0
2021-08-25 13:50:00,652.61,652.61,652.13,652.3,8609.0,652.61,652.61,652.13,652.3,8609.0
2021-08-25 13:55:00,652.24,652.41,651.64,652.41,5766.0,652.24,652.41,651.64,652.41,5766.0
2021-08-25 14:00:00,652.42,653.08,652.42,653.08,1504.0,652.42,653.08,652.42,653.08,1504.0
2021-08-25 14:05:00,653.06,653.3,652.73,652.76,2483.0,653.06,653.3,652.73,652.76,2483.0
2021-08-25 14:10:00,652.79,652.89,652.37,652.37,2502.0,652.79,652.89,652.37,652.37,2502.0
2021-08-25 14:15:00,652.44,652.87,652.28,652.77,2873.0,652.44,652.87,652.28,652.77,2873.0
2021-08-25 14:20:00,652.74,652.8,652.53,652.66,2491.0,652.74,652.8,652.53,652.66,2491.0
2021-08-25 14:25:00,652.72,652.99,652.69,652.99,2610.0,652.72,652.99,652.69,652.99,2610.0
2021-08-25 14:30:00,653.35,653.85,653.34,653.85,2100.0,653.35,653.85,653.34,653.85,2100.0
2021-08-25 14:35:00,653.67,654.04,653.66,653.88,1520.0,653.67,654.04,653.66,653.88,1520.0
2021-08-25 14:40:00,654.17,654.77,654.07,654.77,1400.0,654.17,654.77,654.07,654.77,1400.0
2021-08-25 14:45:00,654.54,654.78,654.47,654.63,3423.0,654.54,654.78,654.47,654.63,3423.0
2021-08-25 14:50:00,654.62,655.01,654.48,654.84,2661.0,654.62,655.01,654.48,654.84,2661.0
2021-08-25 14:55:00,654.83,654.98,654.7,654.93,2266.0,654.83,654.98,654.7,654.93,2266.0
2021-08-25 15:00:00,654.66,654.95,654.56,654.85,1591.0,654.66,654.95,654.56,654.85,1591.0
2021-08-25 15:05:00,654.75,654.75,654.4,654.74,2898.0,654.75,654.75,654.4,654.74,2898.0
2021-08-25 15:10:00,654.76,655.0,654.7,654.8,2419.0,654.76,655.0,654.7,654.8,2419.0
2021-08-25 15:15:00,654.9,655.39,654.87,655.12,2863.0,654.9,655.39,654.87,655.12,2863.0
2021-08-25 15:20:00,655.23,655.57,655.12,655.57,2200.0,655.23,655.57,655.12,655.57,2200.0
2021-08-25 15:25:00,655.61,656.15,655.56,656.15,4845.0,655.61,656.15,655.56,656.15,4845.0
2021-08-25 15:30:00,656.1,656.48,655.91,656.43,5275.0,656.1,656.48,655.91,656.43,5275.0
2021-08-25 15:35:00,656.27,656.73,656.27,656.46,1400.0,656.27,656.73,656.27,656.46,1400.0
2021-08-25 15:40:00,656.42,657.39,656.13,656.85,4022.0,656.42,657.39,656.13,656.85,4022.0
2021-08-25 15:45:00,656.82,657.65,656.82,657.44,13572.0,656.82,657.65,656.82,657.44,13572.0
2021-08-25 15:50:00,657.51,657.6,656.65,657.56,21989.0,657.51,657.6,656.65,657.56,21989.0
2021-08-25 15:55:00,657.46,657.73,656.57,656.57,29425.0,657.46,657.73,656.57,656.57,29425.0
2021-08-26 09:30:00,653.59,657.91,651.9,656.85,45180.0,653.59,657.91,651.9,656.85,45180.0
2021-08-26 09:35:00,657.14,657.14,655.27,656.02,13344.0,657.14,657.14,655.27,656.02,13344.0
2021-08-26 09:40:00,656.3,656.45,655.03,655.15,6644.0,656.3,656.45,655.03,655.15,6644.0
2021-08-26 09:45:00,655.38,656.3,655.07,655.73,5396.0,655.38,656.3,655.07,655.73,5396.0
2021-08-26 09:50:00,655.64,656.01,654.58,655.35,4708.0,655.64,656.01,654.58,655.35,4708.0
2021-08-26 09:55:00,655.39,656.69,655.03,655.05,5220.0,655.39,656.69,655.03,655.05,5220.0
2021-08-26 10:00:00,654.88,655.78,654.31,655.77,4584.0,654.88,655.78,654.31,655.77,4584.0
2021-08-26 10:05:00,655.92,657.05,655.63,655.89,11488.0,655.92,657.05,655.63,655.89,11488.0
2021-08-26 10:10:00,656.21,656.3,654.37,654.37,28179.0,656.21,656.3,654.37,654.37,28179.0
2021-08-26 10:15:00,654.38,654.72,653.41,654.15,30638.0,654.38,654.72,653.41,654.15,30638.0
2021-08-26 10:20:00,654.17,654.46,651.83,652.61,24570.0,654.17,654.46,651.83,652.61,24570.0
2021-08-26 10:25:00,652.36,652.62,650.01,651.1,15660.0,652.36,652.62,650.01,651.1,15660.0
2021-08-26 10:30:00,651.11,652.23,650.89,650.89,7802.0,651.11,652.23,650.89,650.89,7802.0
2021-08-26 10:35:00,651.02,651.97,650.12,650.3,8157.0,651.02,651.97,650.12,650.3,8157.0
2021-08-26 10:40:00,650.56,650.92,649.35,650.23,15619.0,650.56,650.92,649.35,650.23,15619.0
2021-08-26 10:45:00,650.2,650.73,649.84,650.12,39530.0,650.2,650.73,649.84,650.12,39530.0
2021-08-26 10:50:00,650.13,651.4,649.8,651.13,24262.0,650.13,651.4,649.8,651.13,24262.0
2021-08-26 10:55:00,651.32,651.69,650.88,651.2,58356.0,651.32,651.69,650.88,651.2,58356.0
2021-08-26 11:00:00,651.14,652.83,650.88,652.39,17821.0,651.14,652.83,650.88,652.39,17821.0
2021-08-26 11:05:00,652.31,652.61,651.56,652.0,15362.0,652.31,652.61,651.56,652.0,15362.0
2021-08-26 11:10:00,652.08,653.57,651.85,653.57,25773.0,652.08,653.57,651.85,653.57,25773.0
2021-08-26 11:15:00,653.52,654.82,653.52,654.33,2736.0,653.52,654.82,653.52,654.33,2736.0
2021-08-26 11:20:00,654.22,654.54,652.68,653.14,46936.0,654.22,654.54,652.68,653.14,46936.0
2021-08-26 11:25:00,653.2,653.31,652.51,653.31,14172.0,653.2,653.31,652.51,653.31,14172.0
2021-08-26 11:30:00,653.54,653.72,652.51,652.93,5643.0,653.54,653.72,652.51,652.93,5643.0
2021-08-26 11:35:00,653.0,653.0,652.1,652.47,22379.0,653.0,653.0,652.1,652.47,22379.0
2021-08-26 11:40:00,652.42,653.18,651.71,652.03,14010.0,652.42,653.18,651.71,652.03,14010.0
2021-08-26 11:45:00,651.78,651.81,651.21,651.23,4661.0,651.78,651.81,651.21,651.23,4661.0
2021-08-26 11:50:00,651.34,652.06,651.33,651.98,2663.0,651.34,652.06,651.33,651.98,2663.0
2021-08-26 11:55:00,651.97,652.31,651.73,652.22,3075.0,651.97,652.31,651.73,652.22,3075.0
2021-08-26 12:00:00,652.77,653.87,652.62,653.87,19555.0,652.77,653.87,652.62,653.87,19555.0
2021-08-26 12:05:00,654.04,654.59,654.04,654.54,3452.0,654.04,654.59,654.04,654.54,3452.0
2021-08-26 12:10:00,654.44,654.89,654.43,654.57,2923.0,654.44,654.89,654.43,654.57,2923.0
2021-08-26 12:15:00,654.49,655.07,654.32,655.07,3334.0,654.49,655.07,654.32,655.07,3334.0
2021-08-26 12:20:00,654.79,654.89,654.54,654.54,3721.0,654.79,654.89,654.54,654.54,3721.0
2021-08-26 12:25:00,654.63,654.88,654.0,654.62,3355.0,654.63,654.88,654.0,654.62,3355.0
2021-08-26 12:30:00,654.51,654.61,654.05,654.45,2841.0,654.51,654.61,654.05,654.45,2841.0
2021-08-26 12:35:00,654.6,654.85,654.34,654.35,1344.0,654.6,654.85,654.34,654.35,1344.0
2021-08-26 12:40:00,654.5,655.03,654.34,654.78,2100.0,654.5,655.03,654.34,654.78,2100.0
2021-08-26 12:45:00,654.83,654.83,654.5,654.53,1400.0,654.83,654.83,654.5,654.53,1400.0
2021-08-26 12:50:00,654.55,654.56,654.15,654.18,3862.0,654.55,654.56,654.15,654.18,3862.0
2021-08-26 12:55:00,654.14,654.72,654.14,654.72,3022.0,654.14,654.72,654.14,654.72,3022.0
2021-08-26 13:00:00,654.71,654.73,653.03,653.39,22532.0,654.71,654.73,653.03,653.39,22532.0
2021-08-26 13:05:00,653.44,654.07,653.27,654.07,5723.0,653.44,654.07,653.27,654.07,5723.0
2021-08-26 13:10:00,654.0,654.23,653.78,654.09,2489.0,654.0,654.23,653.78,654.09,2489.0
2021-08-26 13:15:00,654.08,654.36,653.96,653.96,1715.0,654.08,654.36,653.96,653.96,1715.0
2021-08-26 13:20:00,654.0,654.25,653.85,653.91,2218.0,654.0,654.25,653.85,653.91,2218.0
2021-08-26 13:25:00,653.76,654.51,653.64,654.48,2850.0,653.76,654.51,653.64,654.48,2850.0
2021-08-26 13:30:00,654.28,654.91,654.11,654.82,4648.0,654.28,654.91,654.11,654.82,4648.0
2021-08-26 13:35:00,654.84,655.04,654.75,654.86,8651.0,654.84,655.04,654.75,654.86,8651.0
2021-08-26 13:40:00,654.8,655.2,654.79,654.88,2623.0,654.8,655.2,654.79,654.88,2623.0
2021-08-26 13:45:00,654.87,654.87,654.5,654.5,4188.0,654.87,654.87,654.5,654.5,4188.0
2021-08-26 13:50:00,654.48,654.6,654.21,654.52,2755.0,654.48,654.6,654.21,654.52,2755.0
2021-08-26 13:55:00,654.38,654.73,654.37,654.63,2300.0,654.38,654.73,654.37,654.63,2300.0
2021-08-26 14:00:00,654.77,655.0,654.48,654.84,4161.0,654.77,655.0,654.48,654.84,4161.0
2021-08-26 14:05:00,654.88,654.94,654.04,654.04,5175.0,654.88,654.94,654.04,654.04,5175.0
2021-08-26 14:10:00,654.26,654.38,653.85,653.85,3609.0,654.26,654.38,653.85,653.85,3609.0
2021-08-26 14:15:00,653.95,654.2,653.94,653.94,3241.0,653.95,654.2,653.94,653.94,3241.0
2021-08-26 14:20:00,653.66,654.18,653.54,653.76,4790.0,653.66,654.18,653.54,653.76,4790.0
2021-08-26 14:25:00,653.79,654.08,653.56,653.94,1900.0,653.79,654.08,653.56,653.94,1900.0
2021-08-26 14:30:00,653.89,654.62,653.86,654.35,3262.0,653.89,654.62,653.86,654.35,3262.0
2021-08-26 14:35:00,654.15,654.48,653.92,654.48,1955.0,654.15,654.48,653.92,654.48,1955.0
2021-08-26 14:40:00,654.46,654.46,654.02,654.22,1347.0,654.46,654.46,654.02,654.22,1347.0
2021-08-26 14:45:00,654.11,654.23,653.82,654.03,8164.0,654.11,654.23,653.82,654.03,8164.0
2021-08-26 14:50:00,653.97,654.45,653.97,654.33,3201.0,653.97,654.45,653.97,654.33,3201.0
2021-08-26 14:55:00,654.29,654.29,653.79,653.86,3154.0,654.29,654.29,653.79,653.86,3154.0
2021-08-26 15:00:00,653.74,653.86,653.02,653.2,12750.0,653.74,653.86,653.02,653.2,12750.0
2021-08-26 15:05:00,653.13,653.13,652.73,652.99,9078.0,653.13,653.13,652.73,652.99,9078.0
2021-08-26 15:10:00,653.14,653.36,652.87,652.87,4219.0,653.14,653.36,652.87,652.87,4219.0
2021-08-26 15:15:00,653.0,653.38,652.86,653.19,5411.0,653.0,653.38,652.86,653.19,5411.0
2021-08-26 15:20:00,653.27,653.27,652.69,653.15,5387.0,653.27,653.27,652.69,653.15,5387.0
2021-08-26 15:25:00,653.25,653.29,652.65,653.03,4377.0,653.25,653.29,652.65,653.03,4377.0
2021-08-26 15:30:00,653.12,653.29,652.82,653.01,4859.0,653.12,653.29,652.82,653.01,4859.0
2021-08-26 15:35:00,653.22,653.3,652.35,652.57,10626.0,653.22,653.3,652.35,652.57,10626.0
2021-08-26 15:40:00,652.61,653.25,652.49,652.65,4074.0,652.61,653.25,652.49,652.65,4074.0
2021-08-26 15:45:00,652.63,653.05,652.26,652.76,5188.0,652.63,653.05,652.26,652.76,5188.0
2021-08-26 15:50:00,653.16,653.6,652.39,652.42,24403.0,653.16,653.6,652.39,652.42,24403.0
2021-08-26 15:55:00,652.23,653.25,652.21,652.21,29969.0,652.23,653.25,652.21,652.21,29969.0
2021-08-27 09:30:00,652.99,656.37,652.14,653.73,48178.0,652.99,656.37,652.14,653.73,48178.0
2021-08-27 09:35:00,653.95,654.08,652.06,652.08,15896.0,653.95,654.08,652.06,652.08,15896.0
2021-08-27 09:40:00,652.29,653.52,651.86,652.61,10993.0,652.29,653.52,651.86,652.61,10993.0
2021-08-27 09:45:00,652.53,653.36,652.03,652.28,9023.0,652.53,653.36,652.03,652.28,9023.0
2021-08-27 09:50:00,652.38,653.56,652.1,653.15,10622.0,652.38,653.56,652.1,653.15,10622.0
2021-08-27 09:55:00,653.13,654.5,652.69,654.46,12353.0,653.13,654.5,652.69,654.46,12353.0
2021-08-27 10:00:00,654.45,657.9,653.26,656.89,8936.0,654.45,657.9,653.26,656.89,8936.0
2021-08-27 10:05:00,656.94,657.9,656.79,657.55,6511.0,656.94,657.9,656.79,657.55,6511.0
2021-08-27 10:10:00,657.6,659.38,657.6,659.25,9746.0,657.6,659.38,657.6,659.25,9746.0
2021-08-27 10:15:00,659.54,662.61,659.35,661.94,12969.0,659.54,662.61,659.35,661.94,12969.0
2021-08-27 10:20:00,661.95,662.17,660.64,660.64,10416.0,661.95,662.17,660.64,660.64,10416.0
2021-08-27 10:25:00,660.56,660.56,659.0,659.05,7674.0,660.56,660.56,659.0,659.05,7674.0
2021-08-27 10:30:00,658.99,659.53,658.66,659.01,5277.0,658.99,659.53,658.66,659.01,5277.0
2021-08-27 10:35:00,658.94,659.17,657.46,659.03,10808.0,658.94,659.17,657.46,659.03,10808.0
2021-08-27 10:40:00,658.63,658.63,658.08,658.31,3066.0,658.63,658.63,658.08,658.31,3066.0
2021-08-27 10:45:00,658.2,658.92,657.72,658.77,3590.0,658.2,658.92,657.72,658.77,3590.0
2021-08-27 10:50:00,658.42,659.2,658.42,658.65,2711.0,658.42,659.2,658.42,658.65,2711.0
2021-08-27 10:55:00,658.97,659.52,658.46,658.46,6463.0,658.97,659.52,658.46,658.46,6463.0
2021-08-27 11:00:00,658.61,658.83,657.73,658.33,8305.0,658.61,658.83,657.73,658.33,8305.0
2021-08-27 11:05:00,658.24,658.58,657.8,658.24,3675.0,658.24,658.58,657.8,658.24,3675.0
2021-08-27 11:10:00,657.82,658.23,657.31,657.36,4857.0,657.82,658.23,657.31,657.36,4857.0
2021-08-27 11:15:00,657.39,657.91,657.01,657.91,2195.0,657.39,657.91,657.01,657.91,2195.0
2021-08-27 11:20:00,657.55,657.82,657.24,657.46,1900.0,657.55,657.82,657.24,657.46,1900.0
2021-08-27 11:25:00,657.46,657.75,656.63,656.89,6794.0,657.46,657.75,656.63,656.89,6794.0
2021-08-27 11:30:00,656.98,657.67,656.63,657.66,2298.0,656.98,657.67,656.63,657.66,2298.0
2021-08-27 11:35:00,657.49,657.99,657.49,657.93,2450.0,657.49,657.99,657.49,657.93,2450.0
2021-08-27 11:40:00,657.79,659.05,657.39,659.05,6158.0,657.79,659.05,657.39,659.05,6158.0
2021-08-27 11:45:00,658.95,659.58,658.71,659.58,3700.0,658.95,659.58,658.71,659.58,3700.0
2021-08-27 11:50:00,659.57,659.6,658.71,658.72,6749.0,659.57,659.6,658.71,658.72,6749.0
2021-08-27 11:55:00,658.68,658.93,658.32,658.69,5018.0,658.68,658.93,658.32,658.69,5018.0
2021-08-27 12:00:00,658.7,658.7,658.12,658.16,3325.0,658.7,658.7,658.12,658.16,3325.0
2021-08-27 12:05:00,658.02,658.4,658.01,658.2,1742.0,658.02,658.4,658.01,658.2,1742.0
2021-08-27 12:10:00,658.09,658.09,657.61,657.71,3351.0,658.09,658.09,657.61,657.71,3351.0
2021-08-27 12:15:00,657.75,657.75,657.15,657.44,2285.0,657.75,657.75,657.15,657.44,2285.0
2021-08-27 12:20:00,657.15,657.84,657.08,657.84,3061.0,657.15,657.84,657.08,657.84,3061.0
2021-08-27 12:25:00,657.68,657.89,657.5,657.63,3458.0,657.68,657.89,657.5,657.63,3458.0
2021-08-27 12:30:00,657.5,657.69,657.37,657.61,2814.0,657.5,657.69,657.37,657.61,2814.0
2021-08-27 12:35:00,657.46,658.02,657.44,658.02,810.0,657.46,658.02,657.44,658.02,810.0
2021-08-27 12:40:00,657.87,658.2,657.87,658.17,1967.0,657.87,658.2,657.87,658.17,1967.0
2021-08-27 12:45:00,657.93,658.04,657.82,658.04,2853.0,657.93,658.04,657.82,658.04,2853.0
2021-08-27 12:50:00,657.92,657.92,657.39,657.71,1500.0,657.92,657.92,657.39,657.71,1500.0
2021-08-27 12:55:00,657.79,658.17,657.79,658.17,1167.0,657.79,658.17,657.79,658.17,1167.0
2021-08-27 13:00:00,658.18,658.69,658.16,658.4,1800.0,658.18,658.69,658.16,658.4,1800.0
2021-08-27 13:05:00,658.21,658.67,658.13,658.65,1740.0,658.21,658.67,658.13,658.65,1740.0
2021-08-27 13:10:00,658.46,658.7,658.33,658.6,1412.0,658.46,658.7,658.33,658.6,1412.0
2021-08-27 13:15:00,658.47,658.51,658.37,658.37,1300.0,658.47,658.51,658.37,658.37,1300.0
2021-08-27 13:20:00,658.97,659.27,658.91,659.04,5525.0,658.97,659.27,658.91,659.04,5525.0
2021-08-27 13:25:00,659.01,659.17,658.92,659.17,1435.0,659.01,659.17,658.92,659.17,1435.0
2021-08-27 13:30:00,659.16,659.3,658.91,659.04,3000.0,659.16,659.3,658.91,659.04,3000.0
2021-08-27 13:35:00,658.99,659.22,658.93,659.21,1430.0,658.99,659.22,658.93,659.21,1430.0
2021-08-27 13:40:00,659.11,659.15,658.59,658.6,2350.0,659.11,659.15,658.59,658.6,2350.0
2021-08-27 13:45:00,658.67,658.81,658.46,658.58,2921.0,658.67,658.81,658.46,658.58,2921.0
2021-08-27 13:50:00,658.59,658.66,658.34,658.54,2058.0,658.59,658.66,658.34,658.54,2058.0
2021-08-27 13:55:00,658.42,658.43,657.68,658.02,5522.0,658.42,658.43,657.68,658.02,5522.0
2021-08-27 14:00:00,658.1,658.37,658.04,658.32,1604.0,658.1,658.37,658.04,658.32,1604.0
2021-08-27 14:05:00,658.23,658.34,658.01,658.01,900.0,658.23,658.34,658.01,658.01,900.0
2021-08-27 14:10:00,658.01,658.02,657.64,658.0,3225.0,658.01,658.02,657.64,658.0,3225.0
2021-08-27 14:15:00,658.18,658.26,658.05,658.26,825.0,658.18,658.26,658.05,658.26,825.0
2021-08-27 14:20:00,658.29,658.37,658.13,658.19,1300.0,658.29,658.37,658.13,658.19,1300.0
2021-08-27 14:25:00,658.14,658.68,658.13,658.52,3177.0,658.14,658.68,658.13,658.52,3177.0
2021-08-27 14:30:00,658.71,658.72,658.4,658.43,2707.0,658.71,658.72,658.4,658.43,2707.0
2021-08-27 14:35:00,658.48,658.8,658.4,658.4,2125.0,658.48,658.8,658.4,658.4,2125.0
2021-08-27 14:40:00,658.54,658.94,658.54,658.94,1418.0,658.54,658.94,658.54,658.94,1418.0
2021-08-27 14:45:00,658.87,658.93,658.58,658.79,2854.0,658.87,658.93,658.58,658.79,2854.0
2021-08-27 14:50:00,658.93,659.03,658.44,658.44,4915.0,658.93,659.03,658.44,658.44,4915.0
2021-08-27 14:55:00,658.4,658.57,658.14,658.57,5810.0,658.4,658.57,658.14,658.57,5810.0
2021-08-27 15:00:00,658.57,658.69,658.23,658.46,2562.0,658.57,658.69,658.23,658.46,2562.0
2021-08-27 15:05:00,658.6,658.93,658.42,658.93,3668.0,658.6,658.93,658.42,658.93,3668.0
2021-08-27 15:10:00,658.85,659.32,658.78,659.32,4294.0,658.85,659.32,658.78,659.32,4294.0
2021-08-27 15:15:00,659.22,659.33,658.96,659.14,2511.0,659.22,659.33,658.96,659.14,2511.0
2021-08-27 15:20:00,659.19,659.44,659.13,659.16,3100.0,659.19,659.44,659.13,659.16,3100.0
2021-08-27 15:25:00,659.32,659.69,659.23,659.3,6373.0,659.32,659.69,659.23,659.3,6373.0
2021-08-27 15:30:00,659.3,659.31,658.91,659.05,3831.0,659.3,659.31,658.91,659.05,3831.0
2021-08-27 15:35:00,659.02,659.11,658.72,658.73,5943.0,659.02,659.11,658.72,658.73,5943.0
2021-08-27 15:40:00,658.83,659.05,658.52,659.05,7134.0,658.83,659.05,658.52,659.05,7134.0
2021-08-27 15:45:00,659.04,659.46,658.76,658.96,8363.0,659.04,659.46,658.76,658.96,8363.0
2021-08-27 15:50:00,659.05,659.5,658.65,659.27,20866.0,659.05,659.5,658.65,659.27,20866.0
2021-08-27 15:55:00,659.14,659.17,658.39,658.39,26491.0,659.14,659.17,658.39,658.39,26491.0
2021-08-30 09:30:00,660.06,662.39,659.77,661.33,46066.0,660.06,662.39,659.77,661.33,46066.0
2021-08-30 09:35:00,662.0,663.85,661.38,663.7,7447.0,662.0,663.85,661.38,663.7,7447.0
2021-08-30 09:40:00,663.64,663.89,662.67,663.62,7821.0,663.64,663.89,662.67,663.62,7821.0
2021-08-30 09:45:00,663.39,664.27,662.34,663.78,6162.0,663.39,664.27,662.34,663.78,6162.0
2021-08-30 09:50:00,663.85,663.85,662.42,662.62,6806.0,663.85,663.85,662.42,662.62,6806.0
2021-08-30 09:55:00,662.85,662.9,661.49,662.04,17160.0,662.85,662.9,661.49,662.04,17160.0
2021-08-30 10:00:00,662.09,662.34,661.47,661.9,21858.0,662.09,662.34,661.47,661.9,21858.0
2021-08-30 10:05:00,662.05,663.23,661.98,662.98,11559.0,662.05,663.23,661.98,662.98,11559.0
2021-08-30 10:10:00,663.2,664.16,662.51,663.63,10991.0,663.2,664.16,662.51,663.63,10991.0
2021-08-30 10:15:00,663.54,664.55,663.48,664.0,6268.0,663.54,664.55,663.48,664.0,6268.0
2021-08-30 10:20:00,664.21,665.11,664.17,664.53,4660.0,664.21,665.11,664.17,664.53,4660.0
2021-08-30 10:25:00,664.52,665.01,664.45,664.82,6880.0,664.52,665.01,664.45,664.82,6880.0
2021-08-30 10:30:00,665.0,666.0,664.97,664.99,32746.0,665.0,666.0,664.97,664.99,32746.0
2021-08-30 10:35:00,664.9,664.9,663.98,664.48,27695.0,664.9,664.9,663.98,664.48,27695.0
2021-08-30 10:40:00,664.52,665.25,664.06,664.67,5846.0,664.52,665.25,664.06,664.67,5846.0
2021-08-30 10:45:00,664.7,665.62,664.49,665.33,3339.0,664.7,665.62,664.49,665.33,3339.0
2021-08-30 10:50:00,665.14,665.31,664.74,665.15,7382.0,665.14,665.31,664.74,665.15,7382.0
2021-08-30 10:55:00,665.05,665.1,664.5,665.1,1932.0,665.05,665.1,664.5,665.1,1932.0
2021-08-30 11:00:00,665.34,665.61,665.11,665.61,2350.0,665.34,665.61,665.11,665.61,2350.0
2021-08-30 11:05:00,665.55,666.0,665.33,665.56,5693.0,665.55,666.0,665.33,665.56,5693.0
2021-08-30 11:10:00,665.57,665.7,664.44,664.54,5033.0,665.57,665.7,664.44,664.54,5033.0
2021-08-30 11:15:00,664.34,664.41,662.94,663.28,4930.0,664.34,664.41,662.94,663.28,4930.0
2021-08-30 11:20:00,663.24,663.77,663.22,663.45,3708.0,663.24,663.77,663.22,663.45,3708.0
2021-08-30 11:25:00,663.39,663.47,662.78,663.0,4355.0,663.39,663.47,662.78,663.0,4355.0
2021-08-30 11:30:00,662.98,663.48,662.98,663.44,2660.0,662.98,663.48,662.98,663.44,2660.0
2021-08-30 11:35:00,663.49,664.1,663.49,664.06,4238.0,663.49,664.1,663.49,664.06,4238.0
2021-08-30 11:40:00,664.05,664.51,663.79,664.44,5805.0,664.05,664.51,663.79,664.44,5805.0
2021-08-30 11:45:00,664.71,666.3,664.54,665.78,3346.0,664.71,666.3,664.54,665.78,3346.0
2021-08-30 11:50:00,665.68,666.12,665.63,665.86,2862.0,665.68,666.12,665.63,665.86,2862.0
2021-08-30 11:55:00,665.7,665.7,665.3,665.47,4463.0,665.7,665.7,665.3,665.47,4463.0
2021-08-30 12:00:00,665.39,665.72,664.04,664.39,15024.0,665.39,665.72,664.04,664.39,15024.0
2021-08-30 12:05:00,663.88,663.94,663.57,663.74,2170.0,663.88,663.94,663.57,663.74,2170.0
2021-08-30 12:10:00,663.68,664.03,663.61,663.65,4225.0,663.68,664.03,663.61,663.65,4225.0
2021-08-30 12:15:00,663.76,665.15,663.0,663.0,13568.0,663.76,665.15,663.0,663.0,13568.0
2021-08-30 12:20:00,663.07,663.46,663.07,663.15,2962.0,663.07,663.46,663.07,663.15,2962.0
2021-08-30 12:25:00,663.32,663.41,663.13,663.41,3484.0,663.32,663.41,663.13,663.41,3484.0
2021-08-30 12:30:00,663.12,663.77,663.12,663.73,2614.0,663.12,663.77,663.12,663.73,2614.0
2021-08-30 12:35:00,663.82,664.04,663.29,664.04,3519.0,663.82,664.04,663.29,664.04,3519.0
2021-08-30 12:40:00,663.85,663.95,663.73,663.85,4375.0,663.85,663.95,663.73,663.85,4375.0
2021-08-30 12:45:00,663.98,664.02,663.57,663.86,3500.0,663.98,664.02,663.57,663.86,3500.0
2021-08-30 12:50:00,663.86,664.43,663.77,664.42,3241.0,663.86,664.43,663.77,664.42,3241.0
2021-08-30 12:55:00,664.52,664.8,664.3,664.65,3291.0,664.52,664.8,664.3,664.65,3291.0
2021-08-30 13:00:00,664.66,664.66,663.54,663.63,8909.0,664.66,664.66,663.54,663.63,8909.0
2021-08-30 13:05:00,663.69,664.46,663.32,664.46,4267.0,663.69,664.46,663.32,664.46,4267.0
2021-08-30 13:10:00,664.34,664.69,664.32,664.55,3475.0,664.34,664.69,664.32,664.55,3475.0
2021-08-30 13:15:00,664.61,665.31,664.54,665.21,6468.0,664.61,665.31,664.54,665.21,6468.0
2021-08-30 13:20:00,665.07,665.48,664.93,665.47,4630.0,665.07,665.48,664.93,665.47,4630.0
2021-08-30 13:25:00,665.47,665.83,665.47,665.72,5641.0,665.47,665.83,665.47,665.72,5641.0
2021-08-30 13:30:00,665.8,666.25,665.8,665.98,6824.0,665.8,666.25,665.8,665.98,6824.0
2021-08-30 13:35:00,666.08,666.13,665.52,665.78,5534.0,666.08,666.13,665.52,665.78,5534.0
2021-08-30 13:40:00,665.84,666.04,665.63,665.76,1876.0,665.84,666.04,665.63,665.76,1876.0
2021-08-30 13:45:00,665.78,666.23,665.69,666.18,2800.0,665.78,666.23,665.69,666.18,2800.0
2021-08-30 13:50:00,666.26,666.26,665.79,665.94,3769.0,666.26,666.26,665.79,665.94,3769.0
2021-08-30 13:55:00,665.85,666.07,665.44,665.73,4969.0,665.85,666.07,665.44,665.73,4969.0
2021-08-30 14:00:00,665.63,665.63,665.16,665.25,3573.0,665.63,665.63,665.16,665.25,3573.0
2021-08-30 14:05:00,665.37,665.53,665.12,665.25,3600.0,665.37,665.53,665.12,665.25,3600.0
2021-08-30 14:10:00,665.32,665.94,665.32,665.87,4611.0,665.32,665.94,665.32,665.87,4611.0
2021-08-30 14:15:00,665.8,666.37,665.53,666.28,8560.0,665.8,666.37,665.53,666.28,8560.0
2021-08-30 14:20:00,666.26,666.52,666.13,666.51,4270.0,666.26,666.52,666.13,666.51,4270.0
2021-08-30 14:25:00,666.49,666.61,666.1,666.24,4237.0,666.49,666.61,666.1,666.24,4237.0
2021-08-30 14:30:00,666.35,666.74,666.29,666.36,5112.0,666.35,666.74,666.29,666.36,5112.0
2021-08-30 14:35:00,666.39,666.45,666.2,666.24,3614.0,666.39,666.45,666.2,666.24,3614.0
2021-08-30 14:40:00,666.31,666.31,665.97,666.1,3496.0,666.31,666.31,665.97,666.1,3496.0
2021-08-30 14:45:00,666.14,666.47,666.14,666.43,6057.0,666.14,666.47,666.14,666.43,6057.0
2021-08-30 14:50:00,666.42,666.83,666.28,666.28,10509.0,666.42,666.83,666.28,666.28,10509.0
2021-08-30 14:55:00,666.23,666.66,666.2,666.51,3087.0,666.23,666.66,666.2,666.51,3087.0
2021-08-30 15:00:00,666.59,666.66,666.16,666.18,3790.0,666.59,666.66,666.16,666.18,3790.0
2021-08-30 15:05:00,666.24,666.43,666.2,666.37,2958.0,666.24,666.43,666.2,666.37,2958.0
2021-08-30 15:10:00,666.27,666.5,666.27,666.39,5356.0,666.27,666.5,666.27,666.39,5356.0
2021-08-30 15:15:00,666.29,666.39,666.06,666.16,8200.0,666.29,666.39,666.06,666.16,8200.0
2021-08-30 15:20:00,666.17,666.61,666.17,666.61,2242.0,666.17,666.61,666.17,666.61,2242.0
2021-08-30 15:25:00,666.61,666.61,666.24,666.37,3010.0,666.61,666.61,666.24,666.37,3010.0
2021-08-30 15:30:00,666.31,666.31,665.72,665.93,8364.0,666.31,666.31,665.72,665.93,8364.0
2021-08-30 15:35:00,665.9,666.52,665.9,666.52,3583.0,665.9,666.52,665.9,666.52,3583.0
2021-08-30 15:40:00,666.57,666.63,666.24,666.62,7621.0,666.57,666.63,666.24,666.62,7621.0
2021-08-30 15:45:00,666.53,667.65,666.45,667.45,19358.0,666.53,667.65,666.45,667.45,19358.0
2021-08-30 15:50:00,667.63,667.67,666.66,667.18,27456.0,667.63,667.67,666.66,667.18,27456.0
2021-08-30 15:55:00,667.13,667.13,665.62,666.0,37303.0,667.13,667.13,665.62,666.0,37303.0
2021-08-31 09:30:00,665.61,667.9,663.48,664.36,66180.0,665.61,667.9,663.48,664.36,66180.0
2021-08-31 09:35:00,664.13,664.59,662.03,664.32,24514.0,664.13,664.59,662.03,664.32,24514.0
2021-08-31 09:40:00,664.44,664.45,662.81,663.51,10833.0,664.44,664.45,662.81,663.51,10833.0
2021-08-31 09:45:00,663.34,664.36,663.1,663.52,13641.0,663.34,664.36,663.1,663.52,13641.0
2021-08-31 09:50:00,663.14,663.98,662.59,662.93,29733.0,663.14,663.98,662.59,662.93,29733.0
2021-08-31 09:55:00,662.39,663.81,662.26,663.14,6760.0,662.39,663.81,662.26,663.14,6760.0
2021-08-31 10:00:00,663.1,663.37,661.42,661.83,23119.0,663.1,663.37,661.42,661.83,23119.0
2021-08-31 10:05:00,661.72,663.23,661.5,661.97,12057.0,661.72,663.23,661.5,661.97,12057.0
2021-08-31 10:10:00,661.79,663.53,661.68,663.23,14230.0,661.79,663.53,661.68,663.23,14230.0
2021-08-31 10:15:00,663.07,663.23,661.78,662.24,10012.0,663.07,663.23,661.78,662.24,10012.0
2021-08-31 10:20:00,662.38,663.37,661.96,663.23,4019.0,662.38,663.37,661.96,663.23,4019.0
2021-08-31 10:25:00,663.07,663.99,663.07,663.95,5755.0,663.07,663.99,663.07,663.95,5755.0
2021-08-31 10:30:00,663.5,664.08,663.15,663.6,4308.0,663.5,664.08,663.15,663.6,4308.0
2021-08-31 10:35:00,663.75,664.1,663.18,663.88,3884.0,663.75,664.1,663.18,663.88,3884.0
2021-08-31 10:40:00,663.91,664.2,663.21,663.21,8907.0,663.91,664.2,663.21,663.21,8907.0
2021-08-31 10:45:00,663.41,663.49,662.23,662.33,4949.0,663.41,663.49,662.23,662.33,4949.0
2021-08-31 10:50:00,661.88,662.41,661.73,662.17,4866.0,661.88,662.41,661.73,662.17,4866.0
2021-08-31 10:55:00,662.38,663.62,662.38,663.58,7299.0,662.38,663.62,662.38,663.58,7299.0
2021-08-31 11:00:00,663.59,664.08,663.25,663.25,2924.0,663.59,664.08,663.25,663.25,2924.0
2021-08-31 11:05:00,663.11,664.02,662.42,663.77,7224.0,663.11,664.02,662.42,663.77,7224.0
2021-08-31 11:10:00,663.74,663.96,663.13,663.13,3449.0,663.74,663.96,663.13,663.13,3449.0
2021-08-31 11:15:00,662.72,663.32,662.72,663.1,3164.0,662.72,663.32,662.72,663.1,3164.0
2021-08-31 11:20:00,663.31,663.79,663.31,663.78,2565.0,663.31,663.79,663.31,663.78,2565.0
2021-08-31 11:25:00,663.81,664.45,663.6,664.09,8672.0,663.81,664.45,663.6,664.09,8672.0
2021-08-31 11:30:00,664.15,664.48,663.75,664.43,2262.0,664.15,664.48,663.75,664.43,2262.0
2021-08-31 11:35:00,664.23,664.8,664.23,664.51,2799.0,664.23,664.8,664.23,664.51,2799.0
2021-08-31 11:40:00,664.52,664.68,664.08,664.45,3389.0,664.52,664.68,664.08,664.45,3389.0
2021-08-31 11:45:00,664.2,664.26,663.8,664.26,1335.0,664.2,664.26,663.8,664.26,1335.0
2021-08-31 11:50:00,664.17,664.17,663.79,663.96,1898.0,664.17,664.17,663.79,663.96,1898.0
2021-08-31 11:55:00,663.8,663.8,662.85,663.02,7857.0,663.8,663.8,662.85,663.02,7857.0
2021-08-31 12:00:00,662.96,662.98,662.4,662.72,7327.0,662.96,662.98,662.4,662.72,7327.0
2021-08-31 12:05:00,662.64,662.87,662.3,662.83,6012.0,662.64,662.87,662.3,662.83,6012.0
2021-08-31 12:10:00,662.89,663.14,662.52,662.64,11051.0,662.89,663.14,662.52,662.64,11051.0
2021-08-31 12:15:00,662.72,663.0,662.49,662.67,6236.0,662.72,663.0,662.49,662.67,6236.0
2021-08-31 12:20:00,662.41,662.61,662.17,662.49,2770.0,662.41,662.61,662.17,662.49,2770.0
2021-08-31 12:25:00,662.37,662.85,662.34,662.82,7288.0,662.37,662.85,662.34,662.82,7288.0
2021-08-31 12:30:00,662.77,663.49,662.77,663.23,3476.0,662.77,663.49,662.77,663.23,3476.0
2021-08-31 12:35:00,663.2,663.2,662.24,662.35,12098.0,663.2,663.2,662.24,662.35,12098.0
2021-08-31 12:40:00,662.16,662.62,662.13,662.62,5389.0,662.16,662.62,662.13,662.62,5389.0
2021-08-31 12:45:00,662.5,662.69,662.29,662.69,3028.0,662.5,662.69,662.29,662.69,3028.0
2021-08-31 12:50:00,662.76,662.77,661.68,661.68,4100.0,662.76,662.77,661.68,661.68,4100.0
2021-08-31 12:55:00,661.7,661.97,661.58,661.97,5329.0,661.7,661.97,661.58,661.97,5329.0
2021-08-31 13:00:00,662.05,662.09,661.65,661.65,1800.0,662.05,662.09,661.65,661.65,1800.0
2021-08-31 13:05:00,661.64,661.69,661.33,661.69,6078.0,661.64,661.69,661.33,661.69,6078.0
2021-08-31 13:10:00,661.54,661.79,661.43,661.79,1989.0,661.54,661.79,661.43,661.79,1989.0
2021-08-31 13:15:00,661.7,661.77,661.21,661.42,2732.0,661.7,661.77,661.21,661.42,2732.0
2021-08-31 13:20:00,661.22,661.31,660.71,660.76,14273.0,661.22,661.31,660.71,660.76,14273.0
2021-08-31 13:25:00,660.71,660.86,660.46,660.71,8661.0,660.71,660.86,660.46,660.71,8661.0
2021-08-31 13:30:00,660.62,660.8,660.59,660.62,4358.0,660.62,660.8,660.59,660.62,4358.0
2021-08-31 13:35:00,660.6,660.84,660.49,660.63,4588.0,660.6,660.84,660.49,660.63,4588.0
2021-08-31 13:40:00,660.69,660.83,660.53,660.6,3510.0,660.69,660.83,660.53,660.6,3510.0
2021-08-31 13:45:00,660.62,661.95,660.61,661.65,5664.0,660.62,661.95,660.61,661.65,5664.0
2021-08-31 13:50:00,661.67,661.98,661.67,661.95,1833.0,661.67,661.98,661.67,661.95,1833.0
2021-08-31 13:55:00,661.72,662.12,661.65,662.12,3722.0,661.72,662.12,661.65,662.12,3722.0
2021-08-31 14:00:00,662.16,662.43,662.12,662.26,2790.0,662.16,662.43,662.12,662.26,2790.0
2021-08-31 14:05:00,662.1,662.78,661.92,662.58,6685.0,662.1,662.78,661.92,662.58,6685.0
2021-08-31 14:10:00,662.61,662.7,662.37,662.7,2905.0,662.61,662.7,662.37,662.7,2905.0
2021-08-31 14:15:00,662.68,662.7,662.05,662.05,2500.0,662.68,662.7,662.05,662.05,2500.0
2021-08-31 14:20:00,662.06,662.67,661.76,662.37,9495.0,662.06,662.67,661.76,662.37,9495.0
2021-08-31 14:25:00,662.27,662.67,662.2,662.46,5709.0,662.27,662.67,662.2,662.46,5709.0
2021-08-31 14:30:00,662.66,662.71,662.26,662.61,3417.0,662.66,662.71,662.26,662.61,3417.0
2021-08-31 14:35:00,662.66,662.99,662.63,662.65,5454.0,662.66,662.99,662.63,662.65,5454.0
2021-08-31 14:40:00,662.74,662.93,662.45,662.73,4230.0,662.74,662.93,662.45,662.73,4230.0
2021-08-31 14:45:00,662.71,663.05,662.5,662.93,5137.0,662.71,663.05,662.5,662.93,5137.0
2021-08-31 14:50:00,663.11,663.3,662.74,662.74,2400.0,663.11,663.3,662.74,662.74,2400.0
2021-08-31 14:55:00,662.69,663.29,662.69,663.29,2267.0,662.69,663.29,662.69,663.29,2267.0
2021-08-31 15:00:00,663.13,663.3,662.59,662.82,4522.0,663.13,663.3,662.59,662.82,4522.0
2021-08-31 15:05:00,662.73,663.19,662.68,663.15,3542.0,662.73,663.19,662.68,663.15,3542.0
2021-08-31 15:10:00,663.04,663.21,662.98,663.21,2766.0,663.04,663.21,662.98,663.21,2766.0
2021-08-31 15:15:00,663.18,663.34,663.09,663.22,3170.0,663.18,663.34,663.09,663.22,3170.0
2021-08-31 15:20:00,663.13,663.25,662.69,663.06,8703.0,663.13,663.25,662.69,663.06,8703.0
2021-08-31 15:25:00,663.08,663.14,662.87,663.0,4852.0,663.08,663.14,662.87,663.0,4852.0
2021-08-31 15:30:00,662.97,663.18,662.65,662.69,6917.0,662.97,663.18,662.65,662.69,6917.0
2021-08-31 15:35:00,662.54,662.96,662.31,662.76,4213.0,662.54,662.96,662.31,662.76,4213.0
2021-08-31 15:40:00,662.72,663.07,662.68,663.06,4077.0,662.72,663.07,662.68,663.06,4077.0
2021-08-31 15:45:00,663.12,663.79,663.05,663.71,5961.0,663.12,663.79,663.05,663.71,5961.0
2021-08-31 15:50:00,663.5,664.5,663.44,663.83,42934.0,663.5,664.5,663.44,663.83,42934.0
2021-08-31 15:55:00,663.73,664.19,662.99,663.74,56770.0,663.73,664.19,662.99,663.74,56770.0
2021-09-01 09:30:00,664.51,665.7,662.0,664.0,47560.0,664.51,665.7,662.0,664.0,47560.0
2021-09-01 09:35:00,663.97,665.16,663.22,663.22,10522.0,663.97,665.16,663.22,663.22,10522.0
2021-09-01 09:40:00,663.76,666.38,663.59,666.13,14387.0,663.76,666.38,663.59,666.13,14387.0
2021-09-01 09:45:00,666.39,668.76,666.21,668.32,12018.0,666.39,668.76,666.21,668.32,12018.0
2021-09-01 09:50:00,668.64,668.64,666.92,667.15,9999.0,668.64,668.64,666.92,667.15,9999.0
2021-09-01 09:55:00,667.4,667.93,666.2,667.67,10761.0,667.4,667.93,666.2,667.67,10761.0
2021-09-01 10:00:00,667.56,668.96,666.99,667.2,9001.0,667.56,668.96,666.99,667.2,9001.0
2021-09-01 10:05:00,667.01,667.77,666.73,667.3,8251.0,667.01,667.77,666.73,667.3,8251.0
2021-09-01 10:10:00,667.3,668.61,667.18,668.36,8702.0,667.3,668.61,667.18,668.36,8702.0
2021-09-01 10:15:00,668.53,668.53,667.34,667.7,5702.0,668.53,668.53,667.34,667.7,5702.0
2021-09-01 10:20:00,667.75,668.08,667.49,668.08,6714.0,667.75,668.08,667.49,668.08,6714.0
2021-09-01 10:25:00,667.83,667.93,666.93,667.38,4554.0,667.83,667.93,666.93,667.38,4554.0
2021-09-01 10:30:00,667.09,667.09,665.45,666.23,5688.0,667.09,667.09,665.45,666.23,5688.0
2021-09-01 10:35:00,666.26,667.85,666.26,667.59,4824.0,666.26,667.85,666.26,667.59,4824.0
2021-09-01 10:40:00,667.54,667.67,666.65,667.31,7469.0,667.54,667.67,666.65,667.31,7469.0
2021-09-01 10:45:00,666.96,667.1,666.39,666.55,2317.0,666.96,667.1,666.39,666.55,2317.0
2021-09-01 10:50:00,666.58,666.83,665.48,666.12,5158.0,666.58,666.83,665.48,666.12,5158.0
2021-09-01 10:55:00,666.03,666.48,665.85,666.3,5523.0,666.03,666.48,665.85,666.3,5523.0
2021-09-01 11:00:00,666.42,666.73,665.98,666.18,4378.0,666.42,666.73,665.98,666.18,4378.0
2021-09-01 11:05:00,666.11,667.04,666.11,666.82,3200.0,666.11,667.04,666.11,666.82,3200.0
2021-09-01 11:10:00,666.99,667.81,666.96,667.52,2110.0,666.99,667.81,666.96,667.52,2110.0
2021-09-01 11:15:00,667.56,667.73,667.22,667.73,5133.0,667.56,667.73,667.22,667.73,5133.0
2021-09-01 11:20:00,667.75,667.94,667.21,667.21,4219.0,667.75,667.94,667.21,667.21,4219.0
2021-09-01 11:25:00,667.12,667.7,667.12,667.58,6767.0,667.12,667.7,667.12,667.58,6767.0
2021-09-01 11:30:00,667.62,668.29,667.62,667.83,4699.0,667.62,668.29,667.62,667.83,4699.0
2021-09-01 11:35:00,667.8,668.2,667.73,667.91,2017.0,667.8,668.2,667.73,667.91,2017.0
2021-09-01 11:40:00,668.0,668.24,667.67,667.68,4359.0,668.0,668.24,667.67,667.68,4359.0
2021-09-01 11:45:00,667.74,668.02,667.74,667.75,2000.0,667.74,668.02,667.74,667.75,2000.0
2021-09-01 11:50:00,667.77,667.77,666.99,666.99,2900.0,667.77,667.77,666.99,666.99,2900.0
2021-09-01 11:55:00,667.08,667.2,667.02,667.15,1600.0,667.08,667.2,667.02,667.15,1600.0
2021-09-01 12:00:00,667.17,667.76,667.09,667.58,4816.0,667.17,667.76,667.09,667.58,4816.0
2021-09-01 12:05:00,667.79,667.93,667.51,667.62,2660.0,667.79,667.93,667.51,667.62,2660.0
2021-09-01 12:10:00,667.51,667.51,667.13,667.22,1410.0,667.51,667.51,667.13,667.22,1410.0
2021-09-01 12:15:00,667.14,667.2,666.78,666.78,1900.0,667.14,667.2,666.78,666.78,1900.0
2021-09-01 12:20:00,666.8,667.06,666.4,666.62,5752.0,666.8,667.06,666.4,666.62,5752.0
2021-09-01 12:25:00,666.53,666.72,665.81,665.81,4205.0,666.53,666.72,665.81,665.81,4205.0
2021-09-01 12:30:00,665.88,665.88,665.28,665.58,4903.0,665.88,665.88,665.28,665.58,4903.0
2021-09-01 12:35:00,665.61,665.62,665.17,665.48,6195.0,665.61,665.62,665.17,665.48,6195.0
2021-09-01 12:40:00,665.58,665.87,665.45,665.7,3566.0,665.58,665.87,665.45,665.7,3566.0
2021-09-01 12:45:00,665.62,665.94,665.57,665.73,3424.0,665.62,665.94,665.57,665.73,3424.0
2021-09-01 12:50:00,665.71,666.32,665.7,666.27,4153.0,665.71,666.32,665.7,666.27,4153.0
2021-09-01 12:55:00,666.37,666.79,665.91,665.93,11266.0,666.37,666.79,665.91,665.93,11266.0
2021-09-01 13:00:00,666.09,666.79,666.09,666.79,2982.0,666.09,666.79,666.09,666.79,2982.0
2021-09-01 13:05:00,666.79,667.17,666.7,667.0,2250.0,666.79,667.17,666.7,667.0,2250.0
2021-09-01 13:10:00,666.95,667.07,666.59,666.84,3654.0,666.95,667.07,666.59,666.84,3654.0
2021-09-01 13:15:00,666.82,667.77,666.82,667.59,3400.0,666.82,667.77,666.82,667.59,3400.0
2021-09-01 13:20:00,667.94,667.94,667.62,667.64,3175.0,667.94,667.94,667.62,667.64,3175.0
2021-09-01 13:25:00,667.59,667.66,667.34,667.5,3950.0,667.59,667.66,667.34,667.5,3950.0
2021-09-01 13:30:00,667.37,668.21,667.37,668.0,5851.0,667.37,668.21,667.37,668.0,5851.0
2021-09-01 13:35:00,668.11,668.16,667.91,668.01,1899.0,668.11,668.16,667.91,668.01,1899.0
2021-09-01 13:40:00,667.95,668.02,667.61,667.62,3496.0,667.95,668.02,667.61,667.62,3496.0
2021-09-01 13:45:00,667.83,667.93,667.76,667.77,2118.0,667.83,667.93,667.76,667.77,2118.0
2021-09-01 13:50:00,667.8,667.89,667.66,667.66,2655.0,667.8,667.89,667.66,667.66,2655.0
2021-09-01 13:55:00,667.58,668.18,667.58,668.1,2821.0,667.58,668.18,667.58,668.1,2821.0
2021-09-01 14:00:00,668.0,668.09,667.71,667.95,3650.0,668.0,668.09,667.71,667.95,3650.0
2021-09-01 14:05:00,667.77,668.1,667.73,668.01,2690.0,667.77,668.1,667.73,668.01,2690.0
2021-09-01 14:10:00,667.86,668.63,667.86,668.42,5351.0,667.86,668.63,667.86,668.42,5351.0
2021-09-01 14:15:00,668.35,668.52,668.32,668.5,3049.0,668.35,668.52,668.32,668.5,3049.0
2021-09-01 14:20:00,668.4,668.56,668.25,668.25,2895.0,668.4,668.56,668.25,668.25,2895.0
2021-09-01 14:25:00,668.4,668.55,668.32,668.36,2747.0,668.4,668.55,668.32,668.36,2747.0
2021-09-01 14:30:00,668.35,668.45,667.61,667.75,3448.0,668.35,668.45,667.61,667.75,3448.0
2021-09-01 14:35:00,667.32,667.5,666.75,666.77,4454.0,667.32,667.5,666.75,666.77,4454.0
2021-09-01 14:40:00,666.87,667.29,666.8,666.93,3592.0,666.87,667.29,666.8,666.93,3592.0
2021-09-01 14:45:00,667.06,667.12,666.22,666.52,2951.0,667.06,667.12,666.22,666.52,2951.0
2021-09-01 14:50:00,666.36,667.31,666.36,667.18,3788.0,666.36,667.31,666.36,667.18,3788.0
2021-09-01 14:55:00,667.16,667.27,666.88,667.17,3455.0,667.16,667.27,666.88,667.17,3455.0
2021-09-01 15:00:00,667.0,667.08,666.6,666.6,4878.0,667.0,667.08,666.6,666.6,4878.0
2021-09-01 15:05:00,666.72,666.76,665.81,666.0,7165.0,666.72,666.76,665.81,666.0,7165.0
2021-09-01 15:10:00,665.85,666.99,665.75,666.99,2700.0,665.85,666.99,665.75,666.99,2700.0
2021-09-01 15:15:00,667.02,667.35,666.89,666.99,3348.0,667.02,667.35,666.89,666.99,3348.0
2021-09-01 15:20:00,667.03,667.43,666.75,667.28,6616.0,667.03,667.43,666.75,667.28,6616.0
2021-09-01 15:25:00,667.39,667.62,667.27,667.35,7469.0,667.39,667.62,667.27,667.35,7469.0
2021-09-01 15:30:00,667.31,667.79,667.2,667.2,10874.0,667.31,667.79,667.2,667.2,10874.0
2021-09-01 15:35:00,667.34,667.41,666.83,667.2,7600.0,667.34,667.41,666.83,667.2,7600.0
2021-09-01 15:40:00,667.03,667.4,666.41,666.51,8846.0,667.03,667.4,666.41,666.51,8846.0
2021-09-01 15:45:00,666.49,667.07,666.31,666.34,9296.0,666.49,667.07,666.31,666.34,9296.0
2021-09-01 15:50:00,666.21,666.27,665.48,665.73,26230.0,666.21,666.27,665.48,665.73,26230.0
2021-09-01 15:55:00,665.82,666.28,665.51,666.27,36792.0,665.82,666.28,665.51,666.27,36792.0
2021-09-02 09:30:00,669.4,669.85,667.14,668.24,43802.0,669.4,669.85,667.14,668.24,43802.0
2021-09-02 09:35:00,667.82,668.99,666.87,668.75,10914.0,667.82,668.99,666.87,668.75,10914.0
2021-09-02 09:40:00,668.47,668.89,667.87,668.62,7134.0,668.47,668.89,667.87,668.62,7134.0
2021-09-02 09:45:00,668.85,669.6,668.45,668.98,14301.0,668.85,669.6,668.45,668.98,14301.0
2021-09-02 09:50:00,669.15,669.67,668.78,668.96,7180.0,669.15,669.67,668.78,668.96,7180.0
2021-09-02 09:55:00,669.09,669.28,668.56,669.11,9697.0,669.09,669.28,668.56,669.11,9697.0
2021-09-02 10:00:00,669.06,669.55,667.74,667.92,7378.0,669.06,669.55,667.74,667.92,7378.0
2021-09-02 10:05:00,667.68,668.83,667.56,668.76,9159.0,667.68,668.83,667.56,668.76,9159.0
2021-09-02 10:10:00,668.69,669.0,668.33,668.54,5089.0,668.69,669.0,668.33,668.54,5089.0
2021-09-02 10:15:00,668.64,668.64,667.0,667.07,8268.0,668.64,668.64,667.0,667.07,8268.0
2021-09-02 10:20:00,666.96,667.17,665.03,665.96,16387.0,666.96,667.17,665.03,665.96,16387.0
2021-09-02 10:25:00,666.18,666.45,665.73,665.88,14830.0,666.18,666.45,665.73,665.88,14830.0
2021-09-02 10:30:00,665.78,666.26,665.59,666.01,8547.0,665.78,666.26,665.59,666.01,8547.0
2021-09-02 10:35:00,666.03,666.48,665.13,665.49,13078.0,666.03,666.48,665.13,665.49,13078.0
2021-09-02 10:40:00,665.43,665.47,664.49,665.09,8478.0,665.43,665.47,664.49,665.09,8478.0
2021-09-02 10:45:00,664.99,665.18,664.41,665.12,9748.0,664.99,665.18,664.41,665.12,9748.0
2021-09-02 10:50:00,664.99,665.09,664.44,665.09,5614.0,664.99,665.09,664.44,665.09,5614.0
2021-09-02 10:55:00,664.97,665.73,664.85,664.93,7548.0,664.97,665.73,664.85,664.93,7548.0
2021-09-02 11:00:00,664.94,665.05,664.51,664.98,3469.0,664.94,665.05,664.51,664.98,3469.0
2021-09-02 11:05:00,664.96,664.97,663.09,663.6,9079.0,664.96,664.97,663.09,663.6,9079.0
2021-09-02 11:10:00,663.57,664.54,663.56,664.34,4090.0,663.57,664.54,663.56,664.34,4090.0
2021-09-02 11:15:00,664.36,665.22,664.19,664.89,4951.0,664.36,665.22,664.19,664.89,4951.0
2021-09-02 11:20:00,665.09,665.09,664.52,664.79,3441.0,665.09,665.09,664.52,664.79,3441.0
2021-09-02 11:25:00,664.62,664.64,664.3,664.32,2794.0,664.62,664.64,664.3,664.32,2794.0
2021-09-02 11:30:00,664.61,665.36,664.38,665.18,5582.0,664.61,665.36,664.38,665.18,5582.0
2021-09-02 11:35:00,665.21,665.34,664.74,664.76,4854.0,665.21,665.34,664.74,664.76,4854.0
2021-09-02 11:40:00,664.52,664.85,664.34,664.66,3070.0,664.52,664.85,664.34,664.66,3070.0
2021-09-02 11:45:00,664.5,664.69,664.14,664.2,4875.0,664.5,664.69,664.14,664.2,4875.0
2021-09-02 11:50:00,664.03,664.38,663.78,664.38,5972.0,664.03,664.38,663.78,664.38,5972.0
2021-09-02 11:55:00,664.3,664.45,664.09,664.17,4070.0,664.3,664.45,664.09,664.17,4070.0
2021-09-02 12:00:00,664.01,664.17,663.66,663.77,3112.0,664.01,664.17,663.66,663.77,3112.0
2021-09-02 12:05:00,663.95,664.21,663.81,664.0,3157.0,663.95,664.21,663.81,664.0,3157.0
2021-09-02 12:10:00,663.94,664.29,663.94,663.96,3385.0,663.94,664.29,663.94,663.96,3385.0
2021-09-02 12:15:00,664.01,664.08,663.21,663.24,5823.0,664.01,664.08,663.21,663.24,5823.0
2021-09-02 12:20:00,663.4,663.68,663.36,663.43,1212.0,663.4,663.68,663.36,663.43,1212.0
2021-09-02 12:25:00,663.31,663.85,663.31,663.85,2728.0,663.31,663.85,663.31,663.85,2728.0
2021-09-02 12:30:00,663.8,663.92,663.65,663.83,3111.0,663.8,663.92,663.65,663.83,3111.0
2021-09-02 12:35:00,663.86,664.49,663.79,663.79,4532.0,663.86,664.49,663.79,663.79,4532.0
2021-09-02 12:40:00,663.93,663.93,663.48,663.79,4112.0,663.93,663.93,663.48,663.79,4112.0
2021-09-02 12:45:00,663.73,663.73,663.26,663.41,4195.0,663.73,663.73,663.26,663.41,4195.0
2021-09-02 12:50:00,663.36,663.92,663.29,663.82,2936.0,663.36,663.92,663.29,663.82,2936.0
2021-09-02 12:55:00,663.95,664.29,663.95,664.21,4062.0,663.95,664.29,663.95,664.21,4062.0
2021-09-02 13:00:00,664.22,664.44,664.14,664.32,3000.0,664.22,664.44,664.14,664.32,3000.0
2021-09-02 13:05:00,664.39,664.51,663.91,663.96,4106.0,664.39,664.51,663.91,663.96,4106.0
2021-09-02 13:10:00,663.96,664.06,663.77,663.79,5129.0,663.96,664.06,663.77,663.79,5129.0
2021-09-02 13:15:00,663.76,663.76,663.15,663.15,6598.0,663.76,663.76,663.15,663.15,6598.0
2021-09-02 13:20:00,663.08,663.53,663.08,663.21,9466.0,663.08,663.53,663.08,663.21,9466.0
2021-09-02 13:25:00,663.46,663.93,663.24,663.6,3536.0,663.46,663.93,663.24,663.6,3536.0
2021-09-02 13:30:00,663.56,663.57,663.14,663.42,7776.0,663.56,663.57,663.14,663.42,7776.0
2021-09-02 13:35:00,663.44,663.81,663.43,663.8,5924.0,663.44,663.81,663.43,663.8,5924.0
2021-09-02 13:40:00,663.79,663.94,663.15,663.36,4806.0,663.79,663.94,663.15,663.36,4806.0
2021-09-02 13:45:00,663.45,663.45,663.06,663.12,14879.0,663.45,663.45,663.06,663.12,14879.0
2021-09-02 13:50:00,663.02,663.17,662.31,662.44,7731.0,663.02,663.17,662.31,662.44,7731.0
2021-09-02 13:55:00,662.44,662.5,662.19,662.38,6588.0,662.44,662.5,662.19,662.38,6588.0
2021-09-02 14:00:00,662.35,662.53,662.0,662.22,8988.0,662.35,662.53,662.0,662.22,8988.0
2021-09-02 14:05:00,662.27,662.28,661.82,662.25,43233.0,662.27,662.28,661.82,662.25,43233.0
2021-09-02 14:10:00,662.13,662.69,661.67,662.69,14366.0,662.13,662.69,661.67,662.69,14366.0
2021-09-02 14:15:00,662.7,663.0,662.56,663.0,4170.0,662.7,663.0,662.56,663.0,4170.0
2021-09-02 14:20:00,663.1,663.21,662.89,663.21,4966.0,663.1,663.21,662.89,663.21,4966.0
2021-09-02 14:25:00,663.19,663.24,662.55,662.68,4690.0,663.19,663.24,662.55,662.68,4690.0
2021-09-02 14:30:00,662.68,663.29,662.68,663.14,12236.0,662.68,663.29,662.68,663.14,12236.0
2021-09-02 14:35:00,663.17,663.17,662.53,662.99,2583.0,663.17,663.17,662.53,662.99,2583.0
2021-09-02 14:40:00,662.87,663.04,662.72,662.95,3849.0,662.87,663.04,662.72,662.95,3849.0
2021-09-02 14:45:00,663.14,663.71,663.12,663.43,3734.0,663.14,663.71,663.12,663.43,3734.0
2021-09-02 14:50:00,663.55,663.82,663.47,663.7,5268.0,663.55,663.82,663.47,663.7,5268.0
2021-09-02 14:55:00,663.87,664.19,663.76,663.76,9156.0,663.87,664.19,663.76,663.76,9156.0
2021-09-02 15:00:00,663.83,663.98,663.41,663.41,4536.0,663.83,663.98,663.41,663.41,4536.0
2021-09-02 15:05:00,663.39,663.63,663.22,663.42,3720.0,663.39,663.63,663.22,663.42,3720.0
2021-09-02 15:10:00,663.67,663.88,663.2,663.8,5907.0,663.67,663.88,663.2,663.8,5907.0
2021-09-02 15:15:00,663.94,664.21,663.86,663.97,6851.0,663.94,664.21,663.86,663.97,6851.0
2021-09-02 15:20:00,663.96,663.97,663.54,663.54,8204.0,663.96,663.97,663.54,663.54,8204.0
2021-09-02 15:25:00,663.58,663.69,663.36,663.47,7471.0,663.58,663.69,663.36,663.47,7471.0
2021-09-02 15:30:00,663.52,664.15,663.39,663.95,35250.0,663.52,664.15,663.39,663.95,35250.0
2021-09-02 15:35:00,664.0,664.0,662.98,663.65,8374.0,664.0,664.0,662.98,663.65,8374.0
2021-09-02 15:40:00,663.83,664.17,663.58,663.61,7158.0,663.83,664.17,663.58,663.61,7158.0
2021-09-02 15:45:00,663.58,663.76,663.36,663.36,11897.0,663.58,663.76,663.36,663.36,11897.0
2021-09-02 15:50:00,663.36,664.21,663.16,663.66,29093.0,663.36,664.21,663.16,663.66,29093.0
2021-09-02 15:55:00,663.74,664.68,663.58,664.63,43314.0,663.74,664.68,663.58,664.63,43314.0
2021-09-03 09:30:00,664.59,667.72,664.22,665.31,46285.0,664.59,667.72,664.22,665.31,46285.0
2021-09-03 09:35:00,665.65,666.82,664.62,666.82,17637.0,665.65,666.82,664.62,666.82,17637.0
2021-09-03 09:40:00,666.41,667.28,665.96,666.69,13466.0,666.41,667.28,665.96,666.69,13466.0
2021-09-03 09:45:00,666.98,667.54,666.2,667.02,10936.0,666.98,667.54,666.2,667.02,10936.0
2021-09-03 09:50:00,666.83,667.72,666.72,667.72,17892.0,666.83,667.72,666.72,667.72,17892.0
2021-09-03 09:55:00,667.84,670.5,667.4,670.5,15873.0,667.84,670.5,667.4,670.5,15873.0
2021-09-03 10:00:00,670.43,672.74,670.05,672.03,20396.0,670.43,672.74,670.05,672.03,20396.0
2021-09-03 10:05:00,671.73,671.99,671.02,671.78,12386.0,671.73,671.99,671.02,671.78,12386.0
2021-09-03 10:10:00,671.47,671.57,670.17,670.71,9068.0,671.47,671.57,670.17,670.71,9068.0
2021-09-03 10:15:00,670.61,670.91,669.4,669.64,8146.0,670.61,670.91,669.4,669.64,8146.0
2021-09-03 10:20:00,669.55,670.24,669.32,670.1,9334.0,669.55,670.24,669.32,670.1,9334.0
2021-09-03 10:25:00,670.14,670.5,669.74,670.43,6309.0,670.14,670.5,669.74,670.43,6309.0
2021-09-03 10:30:00,670.1,671.13,670.02,670.89,7585.0,670.1,671.13,670.02,670.89,7585.0
2021-09-03 10:35:00,670.87,670.95,669.38,669.55,6239.0,670.87,670.95,669.38,669.55,6239.0
2021-09-03 10:40:00,669.1,669.8,668.88,669.8,6151.0,669.1,669.8,668.88,669.8,6151.0
2021-09-03 10:45:00,669.71,670.38,669.44,670.1,6684.0,669.71,670.38,669.44,670.1,6684.0
2021-09-03 10:50:00,670.18,670.22,669.12,669.67,7596.0,670.18,670.22,669.12,669.67,7596.0
2021-09-03 10:55:00,669.58,670.46,669.54,669.84,9992.0,669.58,670.46,669.54,669.84,9992.0
2021-09-03 11:00:00,669.94,670.4,669.46,670.38,6379.0,669.94,670.4,669.46,670.38,6379.0
2021-09-03 11:05:00,670.44,671.5,670.44,671.33,4799.0,670.44,671.5,670.44,671.33,4799.0
2021-09-03 11:10:00,671.34,672.3,671.26,672.12,8102.0,671.34,672.3,671.26,672.12,8102.0
2021-09-03 11:15:00,672.0,672.28,671.59,671.8,8319.0,672.0,672.28,671.59,671.8,8319.0
2021-09-03 11:20:00,671.76,673.53,671.68,673.25,12472.0,671.76,673.53,671.68,673.25,12472.0
2021-09-03 11:25:00,673.24,673.88,672.57,672.58,6428.0,673.24,673.88,672.57,672.58,6428.0
2021-09-03 11:30:00,672.57,673.07,672.57,672.63,1816.0,672.57,673.07,672.57,672.63,1816.0
2021-09-03 11:35:00,672.54,672.56,671.91,671.91,6702.0,672.54,672.56,671.91,671.91,6702.0
2021-09-03 11:40:00,672.02,672.11,671.36,671.4,3621.0,672.02,672.11,671.36,671.4,3621.0
2021-09-03 11:45:00,671.35,671.35,670.87,670.97,3922.0,671.35,671.35,670.87,670.97,3922.0
2021-09-03 11:50:00,671.12,671.12,670.23,670.37,2329.0,671.12,671.12,670.23,670.37,2329.0
2021-09-03 11:55:00,670.43,670.7,669.95,669.95,3707.0,670.43,670.7,669.95,669.95,3707.0
2021-09-03 12:00:00,670.0,671.29,669.79,670.63,5959.0,670.0,671.29,669.79,670.63,5959.0
2021-09-03 12:05:00,670.48,671.19,670.48,671.01,3011.0,670.48,671.19,670.48,671.01,3011.0
2021-09-03 12:10:00,671.06,671.44,671.05,671.16,2589.0,671.06,671.44,671.05,671.16,2589.0
2021-09-03 12:15:00,670.93,671.3,670.85,671.21,3716.0,670.93,671.3,670.85,671.21,3716.0
2021-09-03 12:20:00,671.14,671.14,670.47,670.6,3090.0,671.14,671.14,670.47,670.6,3090.0
2021-09-03 12:25:00,670.61,670.75,670.43,670.71,3146.0,670.61,670.75,670.43,670.71,3146.0
2021-09-03 12:30:00,670.49,670.59,669.88,670.08,4244.0,670.49,670.59,669.88,670.08,4244.0
2021-09-03 12:35:00,669.97,670.13,669.85,669.91,2274.0,669.97,670.13,669.85,669.91,2274.0
2021-09-03 12:40:00,669.83,669.97,669.83,669.88,2409.0,669.83,669.97,669.83,669.88,2409.0
2021-09-03 12:45:00,669.9,669.9,669.48,669.48,2400.0,669.9,669.9,669.48,669.48,2400.0
2021-09-03 12:50:00,669.53,670.05,669.27,670.04,6314.0,669.53,670.05,669.27,670.04,6314.0
2021-09-03 12:55:00,670.01,670.49,669.89,670.25,3319.0,670.01,670.49,669.89,670.25,3319.0
2021-09-03 13:00:00,670.2,671.03,670.2,670.82,2537.0,670.2,671.03,670.2,670.82,2537.0
2021-09-03 13:05:00,670.76,670.82,670.58,670.61,2607.0,670.76,670.82,670.58,670.61,2607.0
2021-09-03 13:10:00,670.62,670.9,670.44,670.89,4151.0,670.62,670.9,670.44,670.89,4151.0
2021-09-03 13:15:00,670.84,671.47,670.78,671.27,4591.0,670.84,671.47,670.78,671.27,4591.0
2021-09-03 13:20:00,671.44,671.44,670.73,671.14,7962.0,671.44,671.44,670.73,671.14,7962.0
2021-09-03 13:25:00,671.07,671.11,670.62,670.67,1915.0,671.07,671.11,670.62,670.67,1915.0
2021-09-03 13:30:00,670.6,670.69,670.26,670.33,3282.0,670.6,670.69,670.26,670.33,3282.0
2021-09-03 13:35:00,670.28,670.41,669.97,670.21,3593.0,670.28,670.41,669.97,670.21,3593.0
2021-09-03 13:40:00,670.24,670.41,670.22,670.25,4044.0,670.24,670.41,670.22,670.25,4044.0
2021-09-03 13:45:00,670.36,670.81,670.36,670.61,3809.0,670.36,670.81,670.36,670.61,3809.0
2021-09-03 13:50:00,670.45,670.89,670.45,670.79,6320.0,670.45,670.89,670.45,670.79,6320.0
2021-09-03 13:55:00,670.58,670.89,670.53,670.68,2241.0,670.58,670.89,670.53,670.68,2241.0
2021-09-03 14:00:00,670.65,670.79,670.13,670.32,2411.0,670.65,670.79,670.13,670.32,2411.0
2021-09-03 14:05:00,670.29,670.29,669.84,669.98,2002.0,670.29,670.29,669.84,669.98,2002.0
2021-09-03 14:10:00,670.06,670.12,669.97,670.0,3309.0,670.06,670.12,669.97,670.0,3309.0
2021-09-03 14:15:00,670.03,670.46,669.93,670.38,2692.0,670.03,670.46,669.93,670.38,2692.0
2021-09-03 14:20:00,670.25,670.26,669.74,669.82,4413.0,670.25,670.26,669.74,669.82,4413.0
2021-09-03 14:25:00,669.62,670.23,669.5,670.12,7635.0,669.62,670.23,669.5,670.12,7635.0
2021-09-03 14:30:00,669.92,670.26,669.92,670.14,3300.0,669.92,670.26,669.92,670.14,3300.0
2021-09-03 14:35:00,670.16,670.53,670.12,670.33,2660.0,670.16,670.53,670.12,670.33,2660.0
2021-09-03 14:40:00,670.33,670.55,670.21,670.44,2700.0,670.33,670.55,670.21,670.44,2700.0
2021-09-03 14:45:00,670.38,670.46,670.29,670.44,2438.0,670.38,670.46,670.29,670.44,2438.0
2021-09-03 14:50:00,670.41,670.41,670.23,670.36,1716.0,670.41,670.41,670.23,670.36,1716.0
2021-09-03 14:55:00,670.33,670.65,670.33,670.48,3127.0,670.33,670.65,670.33,670.48,3127.0
2021-09-03 15:00:00,670.61,670.9,670.5,670.89,2993.0,670.61,670.9,670.5,670.89,2993.0
2021-09-03 15:05:00,670.81,670.96,670.22,670.28,9875.0,670.81,670.96,670.22,670.28,9875.0
2021-09-03 15:10:00,670.23,670.38,669.86,670.17,6925.0,670.23,670.38,669.86,670.17,6925.0
2021-09-03 15:15:00,670.24,670.5,669.92,669.92,5893.0,670.24,670.5,669.92,669.92,5893.0
2021-09-03 15:20:00,669.94,669.99,669.75,669.87,13919.0,669.94,669.99,669.75,669.87,13919.0
2021-09-03 15:25:00,669.86,670.1,669.69,670.0,12612.0,669.86,670.1,669.69,670.0,12612.0
2021-09-03 15:30:00,670.02,670.07,669.75,670.02,11757.0,670.02,670.07,669.75,670.02,11757.0
2021-09-03 15:35:00,669.95,669.98,669.34,669.45,6723.0,669.95,669.98,669.34,669.45,6723.0
2021-09-03 15:40:00,669.55,669.76,668.56,668.61,18732.0,669.55,669.76,668.56,668.61,18732.0
2021-09-03 15:45:00,668.65,668.68,668.07,668.14,27587.0,668.65,668.68,668.07,668.14,27587.0
2021-09-03 15:50:00,668.13,668.33,666.72,666.72,72750.0,668.13,668.33,666.72,666.72,72750.0
2021-09-03 15:55:00,666.72,667.28,666.3,666.58,83703.0,666.72,667.28,666.3,666.58,83703.0
2021-09-07 09:30:00,667.35,668.87,662.98,663.27,49952.0,667.35,668.87,662.98,663.27,49952.0
2021-09-07 09:35:00,663.51,663.84,661.85,662.22,14352.0,663.51,663.84,661.85,662.22,14352.0
2021-09-07 09:40:00,661.94,663.04,661.44,661.44,12116.0,661.94,663.04,661.44,661.44,12116.0
2021-09-07 09:45:00,661.61,661.61,660.57,661.08,13577.0,661.61,661.61,660.57,661.08,13577.0
2021-09-07 09:50:00,661.4,661.4,657.51,657.93,20903.0,661.4,661.4,657.51,657.93,20903.0
2021-09-07 09:55:00,657.85,659.08,657.83,659.03,16917.0,657.85,659.08,657.83,659.03,16917.0
2021-09-07 10:00:00,659.16,659.85,657.99,658.26,11690.0,659.16,659.85,657.99,658.26,11690.0
2021-09-07 10:05:00,658.04,658.41,656.69,658.37,12106.0,658.04,658.41,656.69,658.37,12106.0
2021-09-07 10:10:00,658.47,659.03,656.55,657.67,15352.0,658.47,659.03,656.55,657.67,15352.0
2021-09-07 10:15:00,657.63,657.73,656.62,656.92,12288.0,657.63,657.73,656.62,656.92,12288.0
2021-09-07 10:20:00,656.99,659.62,656.82,659.39,14268.0,656.99,659.62,656.82,659.39,14268.0
2021-09-07 10:25:00,659.4,659.71,658.24,658.24,6269.0,659.4,659.71,658.24,658.24,6269.0
2021-09-07 10:30:00,658.19,661.0,658.15,660.13,10044.0,658.19,661.0,658.15,660.13,10044.0
2021-09-07 10:35:00,659.92,660.95,659.55,660.19,12624.0,659.92,660.95,659.55,660.19,12624.0
2021-09-07 10:40:00,660.18,660.85,660.02,660.71,8213.0,660.18,660.85,660.02,660.71,8213.0
2021-09-07 10:45:00,660.73,661.94,660.73,661.85,8494.0,660.73,661.94,660.73,661.85,8494.0
2021-09-07 10:50:00,661.75,662.36,661.58,662.03,9189.0,661.75,662.36,661.58,662.03,9189.0
2021-09-07 10:55:00,662.05,662.29,661.87,662.08,5312.0,662.05,662.29,661.87,662.08,5312.0
2021-09-07 11:00:00,662.27,663.29,662.07,663.05,7064.0,662.27,663.29,662.07,663.05,7064.0
2021-09-07 11:05:00,662.96,663.04,662.51,662.84,3540.0,662.96,663.04,662.51,662.84,3540.0
2021-09-07 11:10:00,663.07,663.44,662.42,662.42,4441.0,663.07,663.44,662.42,662.42,4441.0
2021-09-07 11:15:00,662.49,664.22,662.38,664.01,9378.0,662.49,664.22,662.38,664.01,9378.0
2021-09-07 11:20:00,664.06,664.25,663.4,663.63,7107.0,664.06,664.25,663.4,663.63,7107.0
2021-09-07 11:25:00,663.66,663.88,662.54,662.67,6097.0,663.66,663.88,662.54,662.67,6097.0
2021-09-07 11:30:00,662.61,663.4,662.45,663.11,3239.0,662.61,663.4,662.45,663.11,3239.0
2021-09-07 11:35:00,662.8,663.35,662.47,663.12,3616.0,662.8,663.35,662.47,663.12,3616.0
2021-09-07 11:40:00,663.38,663.6,663.15,663.2,3728.0,663.38,663.6,663.15,663.2,3728.0
2021-09-07 11:45:00,663.18,663.51,663.18,663.41,2129.0,663.18,663.51,663.18,663.41,2129.0
2021-09-07 11:50:00,663.4,664.01,663.24,663.63,7281.0,663.4,664.01,663.24,663.63,7281.0
2021-09-07 11:55:00,663.67,664.0,663.24,663.51,2520.0,663.67,664.0,663.24,663.51,2520.0
2021-09-07 12:00:00,663.67,663.81,662.84,662.85,5074.0,663.67,663.81,662.84,662.85,5074.0
2021-09-07 12:05:00,663.08,663.19,662.82,662.95,3886.0,663.08,663.19,662.82,662.95,3886.0
2021-09-07 12:10:00,663.07,663.19,662.86,663.06,3434.0,663.07,663.19,662.86,663.06,3434.0
2021-09-07 12:15:00,663.26,663.78,663.26,663.77,3280.0,663.26,663.78,663.26,663.77,3280.0
2021-09-07 12:20:00,663.76,663.79,663.34,663.39,3498.0,663.76,663.79,663.34,663.39,3498.0
2021-09-07 12:25:00,663.39,663.67,663.25,663.51,2370.0,663.39,663.67,663.25,663.51,2370.0
2021-09-07 12:30:00,663.65,663.65,663.31,663.34,3007.0,663.65,663.65,663.31,663.34,3007.0
2021-09-07 12:35:00,663.35,663.35,662.99,663.07,4631.0,663.35,663.35,662.99,663.07,4631.0
2021-09-07 12:40:00,663.12,663.45,663.06,663.25,6041.0,663.12,663.45,663.06,663.25,6041.0
2021-09-07 12:45:00,663.16,663.32,662.89,663.12,5928.0,663.16,663.32,662.89,663.12,5928.0
2021-09-07 12:50:00,663.11,663.17,662.46,662.59,3541.0,663.11,663.17,662.46,662.59,3541.0
2021-09-07 12:55:00,662.46,662.5,662.23,662.23,3118.0,662.46,662.5,662.23,662.23,3118.0
2021-09-07 13:00:00,662.21,662.6,661.9,661.9,3300.0,662.21,662.6,661.9,661.9,3300.0
2021-09-07 13:05:00,661.93,662.3,661.9,662.13,1803.0,661.93,662.3,661.9,662.13,1803.0
2021-09-07 13:10:00,661.99,662.03,661.65,661.69,4414.0,661.99,662.03,661.65,661.69,4414.0
2021-09-07 13:15:00,661.8,662.15,661.77,662.15,3136.0,661.8,662.15,661.77,662.15,3136.0
2021-09-07 13:20:00,662.08,662.2,661.93,662.08,3411.0,662.08,662.2,661.93,662.08,3411.0
2021-09-07 13:25:00,662.12,662.59,661.98,662.59,3089.0,662.12,662.59,661.98,662.59,3089.0
2021-09-07 13:30:00,662.45,662.7,662.43,662.44,3121.0,662.45,662.7,662.43,662.44,3121.0
2021-09-07 13:35:00,662.45,662.71,662.4,662.43,4056.0,662.45,662.71,662.4,662.43,4056.0
2021-09-07 13:40:00,662.35,662.35,661.83,661.83,2555.0,662.35,662.35,661.83,661.83,2555.0
2021-09-07 13:45:00,661.88,661.88,661.4,661.78,3447.0,661.88,661.88,661.4,661.78,3447.0
2021-09-07 13:50:00,661.69,661.95,661.63,661.95,2815.0,661.69,661.95,661.63,661.95,2815.0
2021-09-07 13:55:00,661.88,661.88,661.47,661.67,2125.0,661.88,661.88,661.47,661.67,2125.0
2021-09-07 14:00:00,661.4,661.47,660.96,660.96,3808.0,661.4,661.47,660.96,660.96,3808.0
2021-09-07 14:05:00,661.04,661.78,660.97,661.78,7935.0,661.04,661.78,660.97,661.78,7935.0
2021-09-07 14:10:00,661.73,661.89,661.65,661.78,2115.0,661.73,661.89,661.65,661.78,2115.0
2021-09-07 14:15:00,661.53,661.72,661.3,661.44,3902.0,661.53,661.72,661.3,661.44,3902.0
2021-09-07 14:20:00,661.39,661.42,660.92,660.95,3260.0,661.39,661.42,660.92,660.95,3260.0
2021-09-07 14:25:00,660.99,661.11,660.86,661.07,2456.0,660.99,661.11,660.86,661.07,2456.0
2021-09-07 14:30:00,660.97,661.3,660.63,661.3,3614.0,660.97,661.3,660.63,661.3,3614.0
2021-09-07 14:35:00,661.22,661.47,661.15,661.15,1527.0,661.22,661.47,661.15,661.15,1527.0
2021-09-07 14:40:00,661.1,661.39,661.07,661.29,1235.0,661.1,661.39,661.07,661.29,1235.0
2021-09-07 14:45:00,661.27,661.44,661.06,661.23,1282.0,661.27,661.44,661.06,661.23,1282.0
2021-09-07 14:50:00,661.11,661.47,661.08,661.33,3391.0,661.11,661.47,661.08,661.33,3391.0
2021-09-07 14:55:00,661.32,661.46,661.06,661.2,3558.0,661.32,661.46,661.06,661.2,3558.0
2021-09-07 15:00:00,661.24,661.31,661.07,661.3,3197.0,661.24,661.31,661.07,661.3,3197.0
2021-09-07 15:05:00,661.4,661.51,661.17,661.26,2697.0,661.4,661.51,661.17,661.26,2697.0
2021-09-07 15:10:00,661.32,661.65,661.18,661.61,4087.0,661.32,661.65,661.18,661.61,4087.0
2021-09-07 15:15:00,661.6,661.6,661.1,661.32,3849.0,661.6,661.6,661.1,661.32,3849.0
2021-09-07 15:20:00,661.32,661.39,661.08,661.13,2328.0,661.32,661.39,661.08,661.13,2328.0
2021-09-07 15:25:00,661.18,661.23,660.93,661.07,7251.0,661.18,661.23,660.93,661.07,7251.0
2021-09-07 15:30:00,660.99,661.25,660.67,661.02,5821.0,660.99,661.25,660.67,661.02,5821.0
2021-09-07 15:35:00,661.07,661.59,661.04,661.12,4596.0,661.07,661.59,661.04,661.12,4596.0
2021-09-07 15:40:00,661.03,661.11,660.87,661.1,5120.0,661.03,661.11,660.87,661.1,5120.0
2021-09-07 15:45:00,660.97,661.28,660.79,661.0,5457.0,660.97,661.28,660.79,661.0,5457.0
2021-09-07 15:50:00,661.09,661.64,660.99,661.6,17737.0,661.09,661.64,660.99,661.6,17737.0
2021-09-07 15:55:00,661.51,661.74,660.9,661.26,30770.0,661.51,661.74,660.9,661.26,30770.0
2021-09-08 09:30:00,660.15,660.95,658.36,658.75,30277.0,660.15,660.95,658.36,658.75,30277.0
2021-09-08 09:35:00,658.02,659.97,657.72,659.43,7288.0,658.02,659.97,657.72,659.43,7288.0
2021-09-08 09:40:00,659.65,659.69,657.1,657.99,26413.0,659.65,659.69,657.1,657.99,26413.0
2021-09-08 09:45:00,658.03,660.26,657.9,659.77,13820.0,658.03,660.26,657.9,659.77,13820.0
2021-09-08 09:50:00,659.55,660.82,659.55,660.42,7048.0,659.55,660.82,659.55,660.42,7048.0
2021-09-08 09:55:00,660.37,660.79,659.34,660.79,4899.0,660.37,660.79,659.34,660.79,4899.0
2021-09-08 10:00:00,660.86,661.79,660.86,661.44,12074.0,660.86,661.79,660.86,661.44,12074.0
2021-09-08 10:05:00,661.32,662.83,661.31,662.12,13397.0,661.32,662.83,661.31,662.12,13397.0
2021-09-08 10:10:00,662.13,663.49,662.13,662.38,7148.0,662.13,663.49,662.13,662.38,7148.0
2021-09-08 10:15:00,662.6,663.47,662.48,663.02,7050.0,662.6,663.47,662.48,663.02,7050.0
2021-09-08 10:20:00,663.13,663.5,661.7,661.71,6117.0,663.13,663.5,661.7,661.71,6117.0
2021-09-08 10:25:00,661.83,662.81,661.13,661.41,9083.0,661.83,662.81,661.13,661.41,9083.0
2021-09-08 10:30:00,661.15,661.29,658.65,659.13,15303.0,661.15,661.29,658.65,659.13,15303.0
2021-09-08 10:35:00,659.13,659.68,658.46,659.56,8195.0,659.13,659.68,658.46,659.56,8195.0
2021-09-08 10:40:00,659.59,660.14,658.74,659.67,7492.0,659.59,660.14,658.74,659.67,7492.0
2021-09-08 10:45:00,659.83,660.21,659.01,659.93,9372.0,659.83,660.21,659.01,659.93,9372.0
2021-09-08 10:50:00,659.64,659.77,658.26,658.62,7893.0,659.64,659.77,658.26,658.62,7893.0
2021-09-08 10:55:00,658.78,659.27,657.42,658.46,14544.0,658.78,659.27,657.42,658.46,14544.0
2021-09-08 11:00:00,658.48,660.11,658.48,659.82,4673.0,658.48,660.11,658.48,659.82,4673.0
2021-09-08 11:05:00,660.06,660.87,659.76,660.67,4724.0,660.06,660.87,659.76,660.67,4724.0
2021-09-08 11:10:00,660.79,661.41,660.38,661.16,5071.0,660.79,661.41,660.38,661.16,5071.0
2021-09-08 11:15:00,661.47,661.54,660.74,661.16,5608.0,661.47,661.54,660.74,661.16,5608.0
2021-09-08 11:20:00,661.15,663.04,661.15,662.41,6076.0,661.15,663.04,661.15,662.41,6076.0
2021-09-08 11:25:00,662.41,662.63,661.75,661.77,7063.0,662.41,662.63,661.75,661.77,7063.0
2021-09-08 11:30:00,661.63,661.93,660.38,660.64,9053.0,661.63,661.93,660.38,660.64,9053.0
2021-09-08 11:35:00,660.58,661.12,659.78,659.85,6104.0,660.58,661.12,659.78,659.85,6104.0
2021-09-08 11:40:00,659.61,660.46,659.3,660.46,7529.0,659.61,660.46,659.3,660.46,7529.0
2021-09-08 11:45:00,660.27,661.16,660.03,660.03,3009.0,660.27,661.16,660.03,660.03,3009.0
2021-09-08 11:50:00,659.83,660.06,659.34,659.71,3499.0,659.83,660.06,659.34,659.71,3499.0
2021-09-08 11:55:00,659.88,660.5,659.78,660.5,5068.0,659.88,660.5,659.78,660.5,5068.0
2021-09-08 12:00:00,660.4,660.84,659.24,660.6,4542.0,660.4,660.84,659.24,660.6,4542.0
2021-09-08 12:05:00,660.66,661.99,660.65,661.77,2745.0,660.66,661.99,660.65,661.77,2745.0
2021-09-08 12:10:00,661.73,662.69,661.61,662.23,4639.0,661.73,662.69,661.61,662.23,4639.0
2021-09-08 12:15:00,662.43,662.96,662.41,662.96,5805.0,662.43,662.96,662.41,662.96,5805.0
2021-09-08 12:20:00,662.98,663.35,662.53,663.04,4150.0,662.98,663.35,662.53,663.04,4150.0
2021-09-08 12:25:00,663.1,663.61,663.1,663.36,6720.0,663.1,663.61,663.1,663.36,6720.0
2021-09-08 12:30:00,663.31,663.62,663.07,663.53,7301.0,663.31,663.62,663.07,663.53,7301.0
2021-09-08 12:35:00,663.76,663.78,663.0,663.12,2000.0,663.76,663.78,663.0,663.12,2000.0
2021-09-08 12:40:00,663.1,663.51,663.1,663.32,2199.0,663.1,663.51,663.1,663.32,2199.0
2021-09-08 12:45:00,663.26,663.26,662.48,662.84,5681.0,663.26,663.26,662.48,662.84,5681.0
2021-09-08 12:50:00,662.73,662.85,662.48,662.68,3449.0,662.73,662.85,662.48,662.68,3449.0
2021-09-08 12:55:00,662.79,663.12,662.62,662.8,2850.0,662.79,663.12,662.62,662.8,2850.0
2021-09-08 13:00:00,662.73,663.08,662.4,662.8,8202.0,662.73,663.08,662.4,662.8,8202.0
2021-09-08 13:05:00,662.74,663.54,662.74,663.01,3562.0,662.74,663.54,662.74,663.01,3562.0
2021-09-08 13:10:00,663.01,663.31,662.72,662.94,5876.0,663.01,663.31,662.72,662.94,5876.0
2021-09-08 13:15:00,663.04,663.1,662.78,663.07,1906.0,663.04,663.1,662.78,663.07,1906.0
2021-09-08 13:20:00,663.19,663.6,662.6,662.64,3242.0,663.19,663.6,662.6,662.64,3242.0
2021-09-08 13:25:00,662.86,663.82,662.85,663.82,5627.0,662.86,663.82,662.85,663.82,5627.0
2021-09-08 13:30:00,663.95,664.08,663.65,663.82,4357.0,663.95,664.08,663.65,663.82,4357.0
2021-09-08 13:35:00,663.73,663.73,662.89,663.13,8627.0,663.73,663.73,662.89,663.13,8627.0
2021-09-08 13:40:00,663.21,663.52,663.17,663.4,5543.0,663.21,663.52,663.17,663.4,5543.0
2021-09-08 13:45:00,663.63,663.72,663.29,663.3,4203.0,663.63,663.72,663.29,663.3,4203.0
2021-09-08 13:50:00,663.34,663.34,663.08,663.08,3446.0,663.34,663.34,663.08,663.08,3446.0
2021-09-08 13:55:00,663.04,663.04,662.11,662.36,4766.0,663.04,663.04,662.11,662.36,4766.0
2021-09-08 14:00:00,662.38,663.31,662.38,663.0,4498.0,662.38,663.31,662.38,663.0,4498.0
2021-09-08 14:05:00,663.11,663.12,662.57,662.93,4245.0,663.11,663.12,662.57,662.93,4245.0
2021-09-08 14:10:00,663.42,663.58,663.11,663.53,2265.0,663.42,663.58,663.11,663.53,2265.0
2021-09-08 14:15:00,663.17,663.17,662.61,662.62,2271.0,663.17,663.17,662.61,662.62,2271.0
2021-09-08 14:20:00,663.02,663.02,662.66,662.66,1956.0,663.02,663.02,662.66,662.66,1956.0
2021-09-08 14:25:00,662.68,662.81,662.57,662.8,3562.0,662.68,662.81,662.57,662.8,3562.0
2021-09-08 14:30:00,662.79,663.07,662.68,663.05,1167.0,662.79,663.07,662.68,663.05,1167.0
2021-09-08 14:35:00,663.02,663.04,662.5,662.71,2650.0,663.02,663.04,662.5,662.71,2650.0
2021-09-08 14:40:00,662.61,662.93,662.55,662.83,2400.0,662.61,662.93,662.55,662.83,2400.0
2021-09-08 14:45:00,662.84,662.84,662.11,662.23,2021.0,662.84,662.84,662.11,662.23,2021.0
2021-09-08 14:50:00,662.31,662.6,662.1,662.32,4178.0,662.31,662.6,662.1,662.32,4178.0
2021-09-08 14:55:00,662.54,662.75,662.43,662.58,3500.0,662.54,662.75,662.43,662.58,3500.0
2021-09-08 15:00:00,662.61,662.73,662.47,662.73,3200.0,662.61,662.73,662.47,662.73,3200.0
2021-09-08 15:05:00,662.68,662.78,662.38,662.61,1550.0,662.68,662.78,662.38,662.61,1550.0
2021-09-08 15:10:00,662.61,662.67,662.39,662.54,1821.0,662.61,662.67,662.39,662.54,1821.0
2021-09-08 15:15:00,662.51,662.83,662.18,662.64,3627.0,662.51,662.83,662.18,662.64,3627.0
2021-09-08 15:20:00,662.6,662.86,662.59,662.73,7162.0,662.6,662.86,662.59,662.73,7162.0
2021-09-08 15:25:00,662.64,662.69,662.19,662.21,2800.0,662.64,662.69,662.19,662.21,2800.0
2021-09-08 15:30:00,662.2,662.21,661.5,661.59,8584.0,662.2,662.21,661.5,661.59,8584.0
2021-09-08 15:35:00,661.49,661.7,661.48,661.6,17845.0,661.49,661.7,661.48,661.6,17845.0
2021-09-08 15:40:00,661.58,662.21,661.31,662.07,6673.0,661.58,662.21,661.31,662.07,6673.0
2021-09-08 15:45:00,662.1,662.41,661.88,662.08,25035.0,662.1,662.41,661.88,662.08,25035.0
2021-09-08 15:50:00,662.33,663.37,662.33,663.28,23482.0,662.33,663.37,662.33,663.28,23482.0
2021-09-08 15:55:00,663.09,663.34,662.61,663.07,27897.0,663.09,663.34,662.61,663.07,27897.0
2021-09-09 09:30:00,664.84,664.89,661.47,661.54,33457.0,664.84,664.89,661.47,661.54,33457.0
2021-09-09 09:35:00,661.67,664.22,661.64,664.11,7414.0,661.67,664.22,661.64,664.11,7414.0
2021-09-09 09:40:00,664.08,665.1,662.91,665.1,7320.0,664.08,665.1,662.91,665.1,7320.0
2021-09-09 09:45:00,665.25,665.69,664.14,665.22,6100.0,665.25,665.69,664.14,665.22,6100.0
2021-09-09 09:50:00,665.43,666.27,664.37,665.44,12690.0,665.43,666.27,664.37,665.44,12690.0
2021-09-09 09:55:00,665.62,665.66,664.69,665.47,5666.0,665.62,665.66,664.69,665.47,5666.0
2021-09-09 10:00:00,665.39,666.85,665.21,666.79,6425.0,665.39,666.85,665.21,666.79,6425.0
2021-09-09 10:05:00,666.75,667.46,666.6,666.87,10816.0,666.75,667.46,666.6,666.87,10816.0
2021-09-09 10:10:00,666.65,666.72,665.2,665.39,8331.0,666.65,666.72,665.2,665.39,8331.0
2021-09-09 10:15:00,665.62,665.62,664.01,664.63,7251.0,665.62,665.62,664.01,664.63,7251.0
2021-09-09 10:20:00,664.62,665.26,664.17,664.64,5051.0,664.62,665.26,664.17,664.64,5051.0
2021-09-09 10:25:00,664.54,665.21,664.11,665.21,4834.0,664.54,665.21,664.11,665.21,4834.0
2021-09-09 10:30:00,665.03,665.19,664.13,664.13,3360.0,665.03,665.19,664.13,664.13,3360.0
2021-09-09 10:35:00,664.1,664.36,663.35,664.03,4334.0,664.1,664.36,663.35,664.03,4334.0
2021-09-09 10:40:00,663.89,664.05,663.53,663.62,3400.0,663.89,664.05,663.53,663.62,3400.0
2021-09-09 10:45:00,663.9,664.22,663.9,663.9,2608.0,663.9,664.22,663.9,663.9,2608.0
2021-09-09 10:50:00,663.75,664.46,663.75,664.33,3543.0,663.75,664.46,663.75,664.33,3543.0
2021-09-09 10:55:00,664.29,664.52,663.92,663.98,4963.0,664.29,664.52,663.92,663.98,4963.0
2021-09-09 11:00:00,663.96,663.99,663.28,663.43,3175.0,663.96,663.99,663.28,663.43,3175.0
2021-09-09 11:05:00,663.28,663.43,662.75,663.05,4500.0,663.28,663.43,662.75,663.05,4500.0
2021-09-09 11:10:00,663.18,663.3,662.93,662.95,2124.0,663.18,663.3,662.93,662.95,2124.0
2021-09-09 11:15:00,663.06,663.06,662.43,662.65,4082.0,663.06,663.06,662.43,662.65,4082.0
2021-09-09 11:20:00,662.77,663.59,662.61,663.22,7137.0,662.77,663.59,662.61,663.22,7137.0
2021-09-09 11:25:00,663.02,663.19,662.39,662.41,3312.0,663.02,663.19,662.39,662.41,3312.0
2021-09-09 11:30:00,662.33,662.63,662.12,662.33,5808.0,662.33,662.63,662.12,662.33,5808.0
2021-09-09 11:35:00,662.48,663.47,662.47,663.39,2739.0,662.48,663.47,662.47,663.39,2739.0
2021-09-09 11:40:00,663.56,663.89,662.84,663.0,5899.0,663.56,663.89,662.84,663.0,5899.0
2021-09-09 11:45:00,662.84,663.62,662.69,663.62,4313.0,662.84,663.62,662.69,663.62,4313.0
2021-09-09 11:50:00,663.77,664.16,663.12,663.14,4225.0,663.77,664.16,663.12,663.14,4225.0
2021-09-09 11:55:00,663.03,664.16,663.03,664.09,7038.0,663.03,664.16,663.03,664.09,7038.0
2021-09-09 12:00:00,663.98,663.98,663.07,663.15,3029.0,663.98,663.98,663.07,663.15,3029.0
2021-09-09 12:05:00,663.07,664.12,663.07,664.12,8271.0,663.07,664.12,663.07,664.12,8271.0
2021-09-09 12:10:00,663.95,664.18,663.65,664.13,4507.0,663.95,664.18,663.65,664.13,4507.0
2021-09-09 12:15:00,664.23,664.53,663.86,664.47,6410.0,664.23,664.53,663.86,664.47,6410.0
2021-09-09 12:20:00,664.71,664.82,664.3,664.31,3295.0,664.71,664.82,664.3,664.31,3295.0
2021-09-09 12:25:00,664.39,664.49,664.0,664.19,4561.0,664.39,664.49,664.0,664.19,4561.0
2021-09-09 12:30:00,664.05,664.06,663.55,663.86,4013.0,664.05,664.06,663.55,663.86,4013.0
2021-09-09 12:35:00,663.85,664.15,663.69,663.87,1704.0,663.85,664.15,663.69,663.87,1704.0
2021-09-09 12:40:00,663.78,663.84,663.58,663.64,1500.0,663.78,663.84,663.58,663.64,1500.0
2021-09-09 12:45:00,663.71,663.72,663.57,663.72,1851.0,663.71,663.72,663.57,663.72,1851.0
2021-09-09 12:50:00,663.58,663.58,663.0,663.15,1946.0,663.58,663.58,663.0,663.15,1946.0
2021-09-09 12:55:00,663.15,663.15,662.15,662.15,5711.0,663.15,663.15,662.15,662.15,5711.0
2021-09-09 13:00:00,662.21,662.48,661.89,662.15,6196.0,662.21,662.48,661.89,662.15,6196.0
2021-09-09 13:05:00,662.19,662.5,662.18,662.48,3558.0,662.19,662.5,662.18,662.48,3558.0
2021-09-09 13:10:00,662.47,662.91,662.29,662.91,2321.0,662.47,662.91,662.29,662.91,2321.0
2021-09-09 13:15:00,662.97,663.05,662.57,662.71,2828.0,662.97,663.05,662.57,662.71,2828.0
2021-09-09 13:20:00,662.39,662.39,660.36,660.47,4244.0,662.39,662.39,660.36,660.47,4244.0
2021-09-09 13:25:00,660.25,660.69,659.93,660.69,4333.0,660.25,660.69,659.93,660.69,4333.0
2021-09-09 13:30:00,660.4,661.18,660.2,660.94,6800.0,660.4,661.18,660.2,660.94,6800.0
2021-09-09 13:35:00,661.0,661.11,660.33,660.69,3271.0,661.0,661.11,660.33,660.69,3271.0
2021-09-09 13:40:00,660.57,661.47,660.3,661.14,3059.0,660.57,661.47,660.3,661.14,3059.0
2021-09-09 13:45:00,661.14,661.41,661.03,661.35,1648.0,661.14,661.41,661.03,661.35,1648.0
2021-09-09 13:50:00,661.19,661.39,660.91,661.01,1600.0,661.19,661.39,660.91,661.01,1600.0
2021-09-09 13:55:00,661.23,661.51,660.96,661.15,3888.0,661.23,661.51,660.96,661.15,3888.0
2021-09-09 14:00:00,661.05,661.25,660.65,660.65,2200.0,661.05,661.25,660.65,660.65,2200.0
2021-09-09 14:05:00,660.92,661.96,660.92,661.96,4677.0,660.92,661.96,660.92,661.96,4677.0
2021-09-09 14:10:00,661.81,662.03,661.58,661.9,2669.0,661.81,662.03,661.58,661.9,2669.0
2021-09-09 14:15:00,661.77,662.02,661.29,661.29,3145.0,661.77,662.02,661.29,661.29,3145.0
2021-09-09 14:20:00,661.48,661.7,660.94,661.33,4684.0,661.48,661.7,660.94,661.33,4684.0
2021-09-09 14:25:00,661.51,661.71,661.41,661.41,1279.0,661.51,661.71,661.41,661.41,1279.0
2021-09-09 14:30:00,661.37,661.54,661.22,661.38,2200.0,661.37,661.54,661.22,661.38,2200.0
2021-09-09 14:35:00,661.39,661.39,661.01,661.05,2000.0,661.39,661.39,661.01,661.05,2000.0
2021-09-09 14:40:00,660.85,660.99,660.35,660.68,5445.0,660.85,660.99,660.35,660.68,5445.0
2021-09-09 14:45:00,660.71,661.43,660.69,661.43,6268.0,660.71,661.43,660.69,661.43,6268.0
2021-09-09 14:50:00,661.5,661.9,661.45,661.57,5553.0,661.5,661.9,661.45,661.57,5553.0
2021-09-09 14:55:00,661.6,662.03,661.42,662.02,3553.0,661.6,662.03,661.42,662.02,3553.0
2021-09-09 15:00:00,661.94,662.31,661.94,662.06,3599.0,661.94,662.31,661.94,662.06,3599.0
2021-09-09 15:05:00,662.1,662.57,662.09,662.29,3199.0,662.1,662.57,662.09,662.29,3199.0
2021-09-09 15:10:00,662.36,663.07,662.28,662.58,8956.0,662.36,663.07,662.28,662.58,8956.0
2021-09-09 15:15:00,662.46,662.51,662.25,662.33,2609.0,662.46,662.51,662.25,662.33,2609.0
2021-09-09 15:20:00,662.37,662.6,662.24,662.48,2102.0,662.37,662.6,662.24,662.48,2102.0
2021-09-09 15:25:00,662.32,662.77,662.32,662.56,3286.0,662.32,662.77,662.32,662.56,3286.0
2021-09-09 15:30:00,662.37,662.68,662.1,662.1,5641.0,662.37,662.68,662.1,662.1,5641.0
2021-09-09 15:35:00,662.04,662.44,661.72,662.44,5682.0,662.04,662.44,661.72,662.44,5682.0
2021-09-09 15:40:00,662.34,662.87,662.31,662.46,3200.0,662.34,662.87,662.31,662.46,3200.0
2021-09-09 15:45:00,662.4,662.41,661.48,661.55,5163.0,662.4,662.41,661.48,661.55,5163.0
2021-09-09 15:50:00,661.58,662.17,661.2,661.88,19707.0,661.58,662.17,661.2,661.88,19707.0
2021-09-09 15:55:00,661.59,662.37,661.23,661.69,45789.0,661.59,662.37,661.23,661.69,45789.0
2021-09-10 09:30:00,666.01,668.87,665.6,665.61,36971.0,666.01,668.87,665.6,665.61,36971.0
2021-09-10 09:35:00,665.18,666.25,663.76,665.36,4614.0,665.18,666.25,663.76,665.36,4614.0
2021-09-10 09:40:00,665.08,665.31,664.14,664.35,6028.0,665.08,665.31,664.14,664.35,6028.0
2021-09-10 09:45:00,664.26,664.6,663.26,664.02,6065.0,664.26,664.6,663.26,664.02,6065.0
2021-09-10 09:50:00,663.91,664.05,663.33,663.33,10630.0,663.91,664.05,663.33,663.33,10630.0
2021-09-10 09:55:00,663.52,664.28,663.43,663.93,8093.0,663.52,664.28,663.43,663.93,8093.0
2021-09-10 10:00:00,663.71,664.2,662.87,662.95,5873.0,663.71,664.2,662.87,662.95,5873.0
2021-09-10 10:05:00,662.83,663.12,661.5,661.93,7754.0,662.83,663.12,661.5,661.93,7754.0
2021-09-10 10:10:00,661.94,662.08,661.02,661.29,14302.0,661.94,662.08,661.02,661.29,14302.0
2021-09-10 10:15:00,661.07,661.9,660.96,661.51,12238.0,661.07,661.9,660.96,661.51,12238.0
2021-09-10 10:20:00,661.03,661.6,660.0,661.02,7026.0,661.03,661.6,660.0,661.02,7026.0
2021-09-10 10:25:00,661.12,661.87,661.12,661.5,5444.0,661.12,661.87,661.12,661.5,5444.0
2021-09-10 10:30:00,661.2,661.2,659.65,660.57,9639.0,661.2,661.2,659.65,660.57,9639.0
2021-09-10 10:35:00,660.45,660.94,659.86,660.61,5852.0,660.45,660.94,659.86,660.61,5852.0
2021-09-10 10:40:00,660.53,661.0,659.96,659.96,4870.0,660.53,661.0,659.96,659.96,4870.0
2021-09-10 10:45:00,659.86,660.72,659.22,660.42,9005.0,659.86,660.72,659.22,660.42,9005.0
2021-09-10 10:50:00,660.67,661.84,660.48,661.27,5523.0,660.67,661.84,660.48,661.27,5523.0
2021-09-10 10:55:00,660.08,662.11,660.07,661.77,3752.0,660.08,662.11,660.07,661.77,3752.0
2021-09-10 11:00:00,661.77,661.83,660.87,660.88,5392.0,661.77,661.83,660.87,660.88,5392.0
2021-09-10 11:05:00,660.91,661.46,660.29,661.38,5811.0,660.91,661.46,660.29,661.38,5811.0
2021-09-10 11:10:00,661.41,662.14,661.22,661.9,2250.0,661.41,662.14,661.22,661.9,2250.0
2021-09-10 11:15:00,661.93,662.26,661.25,661.4,3399.0,661.93,662.26,661.25,661.4,3399.0
2021-09-10 11:20:00,661.5,662.05,661.41,661.79,2991.0,661.5,662.05,661.41,661.79,2991.0
2021-09-10 11:25:00,661.74,662.33,661.27,661.41,5176.0,661.74,662.33,661.27,661.41,5176.0
2021-09-10 11:30:00,661.37,662.16,661.34,661.82,2710.0,661.37,662.16,661.34,661.82,2710.0
2021-09-10 11:35:00,661.6,661.9,661.17,661.53,3615.0,661.6,661.9,661.17,661.53,3615.0
2021-09-10 11:40:00,661.33,661.97,661.17,661.91,4349.0,661.33,661.97,661.17,661.91,4349.0
2021-09-10 11:45:00,661.91,662.93,661.91,662.14,3907.0,661.91,662.93,661.91,662.14,3907.0
2021-09-10 11:50:00,662.15,662.48,662.04,662.22,3224.0,662.15,662.48,662.04,662.22,3224.0
2021-09-10 11:55:00,662.48,662.87,662.41,662.55,2094.0,662.48,662.87,662.41,662.55,2094.0
2021-09-10 12:00:00,662.69,662.94,662.29,662.86,2473.0,662.69,662.94,662.29,662.86,2473.0
2021-09-10 12:05:00,663.01,664.23,662.97,664.14,6090.0,663.01,664.23,662.97,664.14,6090.0
2021-09-10 12:10:00,663.94,664.37,663.94,664.36,3510.0,663.94,664.37,663.94,664.36,3510.0
2021-09-10 12:15:00,664.6,664.75,664.03,664.07,3772.0,664.6,664.75,664.03,664.07,3772.0
2021-09-10 12:20:00,664.14,664.57,664.05,664.44,2900.0,664.14,664.57,664.05,664.44,2900.0
2021-09-10 12:25:00,664.44,664.72,664.18,664.18,5438.0,664.44,664.72,664.18,664.18,5438.0
2021-09-10 12:30:00,664.39,664.88,664.34,664.83,4774.0,664.39,664.88,664.34,664.83,4774.0
2021-09-10 12:35:00,664.89,665.25,664.78,665.25,5463.0,664.89,665.25,664.78,665.25,5463.0
2021-09-10 12:40:00,665.25,665.42,665.05,665.39,3565.0,665.25,665.42,665.05,665.39,3565.0
2021-09-10 12:45:00,665.29,665.37,665.03,665.07,4522.0,665.29,665.37,665.03,665.07,4522.0
2021-09-10 12:50:00,665.25,665.25,664.58,664.99,3641.0,665.25,665.25,664.58,664.99,3641.0
2021-09-10 12:55:00,664.82,664.9,664.67,664.9,2059.0,664.82,664.9,664.67,664.9,2059.0
2021-09-10 13:00:00,664.89,665.0,664.75,664.88,4136.0,664.89,665.0,664.75,664.88,4136.0
2021-09-10 13:05:00,664.74,664.74,664.49,664.64,1801.0,664.74,664.74,664.49,664.64,1801.0
2021-09-10 13:10:00,664.7,665.54,664.52,665.54,4097.0,664.7,665.54,664.52,665.54,4097.0
2021-09-10 13:15:00,665.53,665.57,664.85,665.06,3289.0,665.53,665.57,664.85,665.06,3289.0
2021-09-10 13:20:00,665.1,665.1,664.37,664.78,3940.0,665.1,665.1,664.37,664.78,3940.0
2021-09-10 13:25:00,664.66,664.85,664.43,664.56,2221.0,664.66,664.85,664.43,664.56,2221.0
2021-09-10 13:30:00,664.48,665.13,664.41,664.96,2365.0,664.48,665.13,664.41,664.96,2365.0
2021-09-10 13:35:00,665.02,665.42,665.02,665.4,4219.0,665.02,665.42,665.02,665.4,4219.0
2021-09-10 13:40:00,665.41,665.47,664.72,664.72,1735.0,665.41,665.47,664.72,664.72,1735.0
2021-09-10 13:45:00,664.67,664.69,664.4,664.46,1786.0,664.67,664.69,664.4,664.46,1786.0
2021-09-10 13:50:00,664.32,664.41,664.2,664.26,1000.0,664.32,664.41,664.2,664.26,1000.0
2021-09-10 13:55:00,664.31,664.51,664.09,664.14,4125.0,664.31,664.51,664.09,664.14,4125.0
2021-09-10 14:00:00,664.26,664.52,664.12,664.35,1768.0,664.26,664.52,664.12,664.35,1768.0
2021-09-10 14:05:00,664.29,664.63,664.29,664.58,3412.0,664.29,664.63,664.29,664.58,3412.0
2021-09-10 14:10:00,664.58,664.87,664.37,664.37,5069.0,664.58,664.87,664.37,664.37,5069.0
2021-09-10 14:15:00,664.47,664.77,663.95,664.07,1568.0,664.47,664.77,663.95,664.07,1568.0
2021-09-10 14:20:00,664.01,664.48,664.01,664.38,2401.0,664.01,664.48,664.01,664.38,2401.0
2021-09-10 14:25:00,664.36,664.44,663.98,663.98,3232.0,664.36,664.44,663.98,663.98,3232.0
2021-09-10 14:30:00,663.77,663.8,663.48,663.49,2250.0,663.77,663.8,663.48,663.49,2250.0
2021-09-10 14:35:00,663.35,663.61,663.18,663.18,2584.0,663.35,663.61,663.18,663.18,2584.0
2021-09-10 14:40:00,663.26,663.69,663.11,663.69,2200.0,663.26,663.69,663.11,663.69,2200.0
2021-09-10 14:45:00,663.37,663.7,663.25,663.32,2355.0,663.37,663.7,663.25,663.32,2355.0
2021-09-10 14:50:00,663.15,663.61,663.11,663.27,2622.0,663.15,663.61,663.11,663.27,2622.0
2021-09-10 14:55:00,663.32,663.45,663.15,663.35,1527.0,663.32,663.45,663.15,663.35,1527.0
2021-09-10 15:00:00,663.2,663.39,662.9,662.99,3761.0,663.2,663.39,662.9,662.99,3761.0
2021-09-10 15:05:00,662.96,662.96,662.07,662.07,3958.0,662.96,662.96,662.07,662.07,3958.0
2021-09-10 15:10:00,662.05,662.21,660.84,661.15,5400.0,662.05,662.21,660.84,661.15,5400.0
2021-09-10 15:15:00,661.05,661.33,660.83,661.24,3483.0,661.05,661.33,660.83,661.24,3483.0
2021-09-10 15:20:00,661.13,661.13,660.57,660.57,3100.0,661.13,661.13,660.57,660.57,3100.0
2021-09-10 15:25:00,660.47,660.85,660.35,660.35,2907.0,660.47,660.85,660.35,660.35,2907.0
2021-09-10 15:30:00,660.54,661.28,660.54,660.93,4299.0,660.54,661.28,660.54,660.93,4299.0
2021-09-10 15:35:00,660.92,661.0,660.14,660.14,3871.0,660.92,661.0,660.14,660.14,3871.0
2021-09-10 15:40:00,660.02,660.22,659.6,660.18,7673.0,660.02,660.22,659.6,660.18,7673.0
2021-09-10 15:45:00,660.1,660.21,659.5,659.56,6756.0,660.1,660.21,659.5,659.56,6756.0
2021-09-10 15:50:00,659.55,659.77,658.34,658.66,30389.0,659.55,659.77,658.34,658.66,30389.0
2021-09-10 15:55:00,658.78,659.17,658.2,659.17,45299.0,658.78,659.17,658.2,659.17,45299.0
2021-09-13 09:30:00,662.12,663.6,660.01,660.56,52558.0,662.12,663.6,660.01,660.56,52558.0
2021-09-13 09:35:00,660.54,661.28,656.14,656.31,23219.0,660.54,661.28,656.14,656.31,23219.0
2021-09-13 09:40:00,656.49,657.12,651.65,652.38,33749.0,656.49,657.12,651.65,652.38,33749.0
2021-09-13 09:45:00,652.32,653.98,651.95,652.64,17856.0,652.32,653.98,651.95,652.64,17856.0
2021-09-13 09:50:00,652.36,652.76,648.03,649.74,50303.0,652.36,652.76,648.03,649.74,50303.0
2021-09-13 09:55:00,649.66,650.81,648.11,650.68,13657.0,649.66,650.81,648.11,650.68,13657.0
2021-09-13 10:00:00,650.19,650.86,646.56,648.0,31200.0,650.19,650.86,646.56,648.0,31200.0
2021-09-13 10:05:00,647.58,651.27,647.04,648.57,19134.0,647.58,651.27,647.04,648.57,19134.0
2021-09-13 10:10:00,647.93,648.95,647.75,648.03,9919.0,647.93,648.95,647.75,648.03,9919.0
2021-09-13 10:15:00,647.86,648.19,644.68,645.4,21068.0,647.86,648.19,644.68,645.4,21068.0
2021-09-13 10:20:00,646.2,647.86,646.0,646.54,8496.0,646.2,647.86,646.0,646.54,8496.0
2021-09-13 10:25:00,646.87,647.18,645.55,646.65,11941.0,646.87,647.18,645.55,646.65,11941.0
2021-09-13 10:30:00,646.54,647.12,645.18,646.33,12834.0,646.54,647.12,645.18,646.33,12834.0
2021-09-13 10:35:00,646.05,646.62,645.31,646.29,10970.0,646.05,646.62,645.31,646.29,10970.0
2021-09-13 10:40:00,646.14,646.22,645.55,645.56,9184.0,646.14,646.22,645.55,645.56,9184.0
2021-09-13 10:45:00,645.68,647.7,645.28,647.35,24520.0,645.68,647.7,645.28,647.35,24520.0
2021-09-13 10:50:00,647.37,647.81,646.12,646.12,10726.0,647.37,647.81,646.12,646.12,10726.0
2021-09-13 10:55:00,646.33,646.76,646.18,646.18,6010.0,646.33,646.76,646.18,646.18,6010.0
2021-09-13 11:00:00,646.36,647.47,646.14,646.27,8546.0,646.36,647.47,646.14,646.27,8546.0
2021-09-13 11:05:00,646.0,646.2,645.35,645.47,5596.0,646.0,646.2,645.35,645.47,5596.0
2021-09-13 11:10:00,645.43,645.43,643.1,643.18,9011.0,645.43,645.43,643.1,643.18,9011.0
2021-09-13 11:15:00,643.1,643.73,641.98,643.6,18887.0,643.1,643.73,641.98,643.6,18887.0
2021-09-13 11:20:00,643.27,643.9,643.09,643.82,5617.0,643.27,643.9,643.09,643.82,5617.0
2021-09-13 11:25:00,643.7,644.3,643.38,643.78,6437.0,643.7,644.3,643.38,643.78,6437.0
2021-09-13 11:30:00,643.98,644.17,643.35,643.46,5964.0,643.98,644.17,643.35,643.46,5964.0
2021-09-13 11:35:00,643.43,643.65,642.78,643.38,16093.0,643.43,643.65,642.78,643.38,16093.0
2021-09-13 11:40:00,643.02,643.19,642.66,642.86,6192.0,643.02,643.19,642.66,642.86,6192.0
2021-09-13 11:45:00,642.96,644.67,642.89,643.04,6471.0,642.96,644.67,642.89,643.04,6471.0
2021-09-13 11:50:00,643.23,643.23,641.8,641.8,6025.0,643.23,643.23,641.8,641.8,6025.0
2021-09-13 11:55:00,641.82,642.15,640.95,641.45,13436.0,641.82,642.15,640.95,641.45,13436.0
2021-09-13 12:00:00,641.45,641.59,640.24,640.55,14765.0,641.45,641.59,640.24,640.55,14765.0
2021-09-13 12:05:00,640.55,641.8,640.55,640.84,8600.0,640.55,641.8,640.55,640.84,8600.0
2021-09-13 12:10:00,640.99,642.81,640.9,642.3,11409.0,640.99,642.81,640.9,642.3,11409.0
2021-09-13 12:15:00,642.11,642.42,641.28,641.28,10966.0,642.11,642.42,641.28,641.28,10966.0
2021-09-13 12:20:00,641.28,643.0,641.15,642.68,16076.0,641.28,643.0,641.15,642.68,16076.0
2021-09-13 12:25:00,642.39,642.5,641.7,641.7,9984.0,642.39,642.5,641.7,641.7,9984.0
2021-09-13 12:30:00,641.8,642.73,641.79,642.12,12116.0,641.8,642.73,641.79,642.12,12116.0
2021-09-13 12:35:00,642.06,642.33,641.27,641.27,12585.0,642.06,642.33,641.27,641.27,12585.0
2021-09-13 12:40:00,641.31,642.37,641.26,642.28,12752.0,641.31,642.37,641.26,642.28,12752.0
2021-09-13 12:45:00,642.09,642.52,641.94,642.38,4872.0,642.09,642.52,641.94,642.38,4872.0
2021-09-13 12:50:00,642.46,643.0,642.43,642.81,8616.0,642.46,643.0,642.43,642.81,8616.0
2021-09-13 12:55:00,642.83,643.79,642.82,643.25,9588.0,642.83,643.79,642.82,643.25,9588.0
2021-09-13 13:00:00,643.61,644.24,643.05,643.27,5171.0,643.61,644.24,643.05,643.27,5171.0
2021-09-13 13:05:00,643.29,644.51,643.28,643.94,3936.0,643.29,644.51,643.28,643.94,3936.0
2021-09-13 13:10:00,643.96,644.38,643.62,644.11,4692.0,643.96,644.38,643.62,644.11,4692.0
2021-09-13 13:15:00,644.04,644.24,643.66,643.87,5374.0,644.04,644.24,643.66,643.87,5374.0
2021-09-13 13:20:00,643.83,644.1,643.58,643.75,14094.0,643.83,644.1,643.58,643.75,14094.0
2021-09-13 13:25:00,643.79,644.27,643.26,643.42,12009.0,643.79,644.27,643.26,643.42,12009.0
2021-09-13 13:30:00,643.58,643.92,643.36,643.44,4919.0,643.58,643.92,643.36,643.44,4919.0
2021-09-13 13:35:00,643.36,643.81,643.29,643.52,6460.0,643.36,643.81,643.29,643.52,6460.0
2021-09-13 13:40:00,643.52,643.82,643.38,643.47,3446.0,643.52,643.82,643.38,643.47,3446.0
2021-09-13 13:45:00,643.45,643.64,643.05,643.55,7380.0,643.45,643.64,643.05,643.55,7380.0
2021-09-13 13:50:00,643.39,643.84,643.1,643.44,6221.0,643.39,643.84,643.1,643.44,6221.0
2021-09-13 13:55:00,643.42,643.71,643.0,643.45,6350.0,643.42,643.71,643.0,643.45,6350.0
2021-09-13 14:00:00,643.71,643.81,643.24,643.42,6208.0,643.71,643.81,643.24,643.42,6208.0
2021-09-13 14:05:00,643.32,643.76,643.0,643.51,9210.0,643.32,643.76,643.0,643.51,9210.0
2021-09-13 14:10:00,643.24,643.24,642.2,642.52,5188.0,643.24,643.24,642.2,642.52,5188.0
2021-09-13 14:15:00,642.35,642.62,641.92,642.43,10756.0,642.35,642.62,641.92,642.43,10756.0
2021-09-13 14:20:00,642.44,642.6,641.85,641.85,6043.0,642.44,642.6,641.85,641.85,6043.0
2021-09-13 14:25:00,641.79,642.03,641.24,641.3,7526.0,641.79,642.03,641.24,641.3,7526.0
2021-09-13 14:30:00,641.23,641.9,641.1,641.43,7352.0,641.23,641.9,641.1,641.43,7352.0
2021-09-13 14:35:00,641.6,641.61,641.01,641.2,4696.0,641.6,641.61,641.01,641.2,4696.0
2021-09-13 14:40:00,641.05,641.86,641.03,641.72,7371.0,641.05,641.86,641.03,641.72,7371.0
2021-09-13 14:45:00,641.76,641.83,641.42,641.54,7246.0,641.76,641.83,641.42,641.54,7246.0
2021-09-13 14:50:00,641.63,641.67,641.41,641.49,9900.0,641.63,641.67,641.41,641.49,9900.0
2021-09-13 14:55:00,641.45,642.2,641.45,641.93,7363.0,641.45,642.2,641.45,641.93,7363.0
2021-09-13 15:00:00,641.83,641.83,640.88,641.05,11455.0,641.83,641.83,640.88,641.05,11455.0
2021-09-13 15:05:00,640.9,642.68,640.74,642.25,19631.0,640.9,642.68,640.74,642.25,19631.0
2021-09-13 15:10:00,642.49,643.15,642.4,642.98,14886.0,642.49,643.15,642.4,642.98,14886.0
2021-09-13 15:15:00,642.83,643.72,642.79,643.46,8562.0,642.83,643.72,642.79,643.46,8562.0
2021-09-13 15:20:00,643.5,644.12,643.24,644.12,8396.0,643.5,644.12,643.24,644.12,8396.0
2021-09-13 15:25:00,644.08,644.5,643.7,644.42,6569.0,644.08,644.5,643.7,644.42,6569.0
2021-09-13 15:30:00,644.29,644.82,644.16,644.35,17941.0,644.29,644.82,644.16,644.35,17941.0
2021-09-13 15:35:00,644.39,644.4,643.69,643.86,9719.0,644.39,644.4,643.69,643.86,9719.0
2021-09-13 15:40:00,643.8,643.98,643.34,643.53,13045.0,643.8,643.98,643.34,643.53,13045.0
2021-09-13 15:45:00,643.62,643.76,643.02,643.23,15962.0,643.62,643.76,643.02,643.23,15962.0
2021-09-13 15:50:00,643.58,644.79,643.5,644.4,64702.0,643.58,644.79,643.5,644.4,64702.0
2021-09-13 15:55:00,644.42,645.57,644.29,645.15,62386.0,644.42,645.57,644.29,645.15,62386.0
2021-09-14 09:30:00,646.59,649.5,645.2,645.68,47706.0,646.59,649.5,645.2,645.68,47706.0
2021-09-14 09:35:00,645.24,648.02,644.58,644.59,25314.0,645.24,648.02,644.58,644.59,25314.0
2021-09-14 09:40:00,644.74,646.9,644.73,646.14,13972.0,644.74,646.9,644.73,646.14,13972.0
2021-09-14 09:45:00,646.14,646.3,644.93,644.93,17822.0,646.14,646.3,644.93,644.93,17822.0
2021-09-14 09:50:00,644.68,644.91,642.46,643.64,26379.0,644.68,644.91,642.46,643.64,26379.0
2021-09-14 09:55:00,643.41,644.96,643.07,644.76,12704.0,643.41,644.96,643.07,644.76,12704.0
2021-09-14 10:00:00,644.32,646.26,643.92,646.11,13205.0,644.32,646.26,643.92,646.11,13205.0
2021-09-14 10:05:00,646.05,646.05,644.53,644.53,10838.0,646.05,646.05,644.53,644.53,10838.0
2021-09-14 10:10:00,644.47,645.25,643.98,644.64,8787.0,644.47,645.25,643.98,644.64,8787.0
2021-09-14 10:15:00,644.56,646.38,644.48,646.16,12774.0,644.56,646.38,644.48,646.16,12774.0
2021-09-14 10:20:00,645.9,646.72,645.47,645.47,13678.0,645.9,646.72,645.47,645.47,13678.0
2021-09-14 10:25:00,645.52,647.5,645.16,647.4,14946.0,645.52,647.5,645.16,647.4,14946.0
2021-09-14 10:30:00,647.59,647.71,646.83,647.71,18438.0,647.59,647.71,646.83,647.71,18438.0
2021-09-14 10:35:00,647.63,648.04,644.4,644.69,11570.0,647.63,648.04,644.4,644.69,11570.0
2021-09-14 10:40:00,644.71,645.47,644.62,645.3,11234.0,644.71,645.47,644.62,645.3,11234.0
2021-09-14 10:45:00,645.19,645.73,643.57,643.88,9213.0,645.19,645.73,643.57,643.88,9213.0
2021-09-14 10:50:00,643.87,644.8,643.33,644.41,13844.0,643.87,644.8,643.33,644.41,13844.0
2021-09-14 10:55:00,644.36,644.65,643.66,644.65,8238.0,644.36,644.65,643.66,644.65,8238.0
2021-09-14 11:00:00,644.7,645.92,644.7,645.74,3700.0,644.7,645.92,644.7,645.74,3700.0
2021-09-14 11:05:00,645.67,647.13,645.67,646.77,7380.0,645.67,647.13,645.67,646.77,7380.0
2021-09-14 11:10:00,646.52,647.25,646.51,647.19,7596.0,646.52,647.25,646.51,647.19,7596.0
2021-09-14 11:15:00,647.18,647.33,646.42,646.54,10895.0,647.18,647.33,646.42,646.54,10895.0
2021-09-14 11:20:00,646.63,647.38,646.62,647.14,9065.0,646.63,647.38,646.62,647.14,9065.0
2021-09-14 11:25:00,647.19,647.19,646.36,646.47,7400.0,647.19,647.19,646.36,646.47,7400.0
2021-09-14 11:30:00,646.3,646.76,646.2,646.37,6014.0,646.3,646.76,646.2,646.37,6014.0
2021-09-14 11:35:00,646.21,647.97,646.06,647.94,10018.0,646.21,647.97,646.06,647.94,10018.0
2021-09-14 11:40:00,647.99,648.28,647.59,647.65,6900.0,647.99,648.28,647.59,647.65,6900.0
2021-09-14 11:45:00,647.8,648.1,647.55,647.95,8436.0,647.8,648.1,647.55,647.95,8436.0
2021-09-14 11:50:00,648.12,648.45,647.75,647.86,11266.0,648.12,648.45,647.75,647.86,11266.0
2021-09-14 11:55:00,647.98,648.59,647.86,648.59,10137.0,647.98,648.59,647.86,648.59,10137.0
2021-09-14 12:00:00,648.45,649.33,648.45,648.81,8779.0,648.45,649.33,648.45,648.81,8779.0
2021-09-14 12:05:00,648.84,649.04,648.62,648.72,6201.0,648.84,649.04,648.62,648.72,6201.0
2021-09-14 12:10:00,648.73,649.58,648.22,649.53,11066.0,648.73,649.58,648.22,649.53,11066.0
2021-09-14 12:15:00,649.4,649.53,648.93,649.09,13293.0,649.4,649.53,648.93,649.09,13293.0
2021-09-14 12:20:00,649.03,649.12,648.7,649.03,6261.0,649.03,649.12,648.7,649.03,6261.0
2021-09-14 12:25:00,649.07,649.17,648.58,648.58,5729.0,649.07,649.17,648.58,648.58,5729.0
2021-09-14 12:30:00,648.47,648.53,648.04,648.44,7328.0,648.47,648.53,648.04,648.44,7328.0
2021-09-14 12:35:00,648.49,649.0,648.4,648.45,8955.0,648.49,649.0,648.4,648.45,8955.0
2021-09-14 12:40:00,648.37,648.37,647.45,647.5,6472.0,648.37,648.37,647.45,647.5,6472.0
2021-09-14 12:45:00,647.66,647.91,647.39,647.39,7860.0,647.66,647.91,647.39,647.39,7860.0
2021-09-14 12:50:00,647.23,647.63,647.23,647.59,6561.0,647.23,647.63,647.23,647.59,6561.0
2021-09-14 12:55:00,647.47,647.55,646.91,647.55,7173.0,647.47,647.55,646.91,647.55,7173.0
2021-09-14 13:00:00,647.45,647.82,646.8,646.9,24508.0,647.45,647.82,646.8,646.9,24508.0
2021-09-14 13:05:00,646.76,646.87,646.05,646.61,26665.0,646.76,646.87,646.05,646.61,26665.0
2021-09-14 13:10:00,646.55,647.11,646.47,646.71,9052.0,646.55,647.11,646.47,646.71,9052.0
2021-09-14 13:15:00,646.71,647.2,646.71,647.2,3834.0,646.71,647.2,646.71,647.2,3834.0
2021-09-14 13:20:00,647.18,647.38,646.85,646.89,14228.0,647.18,647.38,646.85,646.89,14228.0
2021-09-14 13:25:00,646.68,646.88,646.1,646.2,66707.0,646.68,646.88,646.1,646.2,66707.0
2021-09-14 13:30:00,646.07,646.07,644.9,644.91,44346.0,646.07,646.07,644.9,644.91,44346.0
2021-09-14 13:35:00,644.91,646.46,644.86,645.73,27512.0,644.91,646.46,644.86,645.73,27512.0
2021-09-14 13:40:00,645.52,646.38,645.49,646.05,33934.0,645.52,646.38,645.49,646.05,33934.0
2021-09-14 13:45:00,646.0,646.15,645.89,645.96,16866.0,646.0,646.15,645.89,645.96,16866.0
2021-09-14 13:50:00,646.0,647.77,646.0,647.52,8850.0,646.0,647.77,646.0,647.52,8850.0
2021-09-14 13:55:00,647.47,647.76,647.33,647.33,4400.0,647.47,647.76,647.33,647.33,4400.0
2021-09-14 14:00:00,647.3,647.56,646.94,647.46,3401.0,647.3,647.56,646.94,647.46,3401.0
2021-09-14 14:05:00,647.54,648.03,646.97,647.05,15658.0,647.54,648.03,646.97,647.05,15658.0
2021-09-14 14:10:00,647.0,647.56,646.96,647.28,17151.0,647.0,647.56,646.96,647.28,17151.0
2021-09-14 14:15:00,647.07,647.3,646.59,646.7,1850.0,647.07,647.3,646.59,646.7,1850.0
2021-09-14 14:20:00,646.22,646.93,645.9,646.78,2629.0,646.22,646.93,645.9,646.78,2629.0
2021-09-14 14:25:00,646.62,646.63,646.2,646.63,2135.0,646.62,646.63,646.2,646.63,2135.0
2021-09-14 14:30:00,646.39,646.66,646.23,646.24,2125.0,646.39,646.66,646.23,646.24,2125.0
2021-09-14 14:35:00,645.93,646.76,645.92,646.74,1400.0,645.93,646.76,645.92,646.74,1400.0
2021-09-14 14:40:00,646.4,646.74,646.24,646.43,2003.0,646.4,646.74,646.24,646.43,2003.0
2021-09-14 14:45:00,645.97,646.34,645.16,645.16,3755.0,645.97,646.34,645.16,645.16,3755.0
2021-09-14 14:50:00,645.09,646.16,645.08,646.05,8964.0,645.09,646.16,645.08,646.05,8964.0
2021-09-14 14:55:00,646.12,647.24,646.05,647.24,7296.0,646.12,647.24,646.05,647.24,7296.0
2021-09-14 15:00:00,647.06,647.14,646.7,647.01,5309.0,647.06,647.14,646.7,647.01,5309.0
2021-09-14 15:05:00,646.89,647.61,646.89,647.21,27301.0,646.89,647.61,646.89,647.21,27301.0
2021-09-14 15:10:00,647.09,647.55,647.02,647.05,12796.0,647.09,647.55,647.02,647.05,12796.0
2021-09-14 15:15:00,647.17,647.48,646.69,646.88,6101.0,647.17,647.48,646.69,646.88,6101.0
2021-09-14 15:20:00,646.63,646.77,645.94,645.94,14394.0,646.63,646.77,645.94,645.94,14394.0
2021-09-14 15:25:00,645.92,646.33,645.24,646.19,11085.0,645.92,646.33,645.24,646.19,11085.0
2021-09-14 15:30:00,646.08,646.38,645.87,646.27,10462.0,646.08,646.38,645.87,646.27,10462.0
2021-09-14 15:35:00,646.22,646.29,645.0,645.17,26529.0,646.22,646.29,645.0,645.17,26529.0
2021-09-14 15:40:00,645.18,645.24,644.79,644.79,17538.0,645.18,645.24,644.79,644.79,17538.0
2021-09-14 15:45:00,644.91,645.08,644.06,644.27,13892.0,644.91,645.08,644.06,644.27,13892.0
2021-09-14 15:50:00,644.35,645.7,643.93,645.0,33367.0,644.35,645.7,643.93,645.0,33367.0
2021-09-14 15:55:00,645.18,646.05,644.94,645.14,79276.0,645.18,646.05,644.94,645.14,79276.0
2021-09-15 09:30:00,650.23,654.59,650.23,652.0,73623.0,650.23,654.59,650.23,652.0,73623.0
2021-09-15 09:35:00,652.5,653.35,650.97,653.05,16292.0,652.5,653.35,650.97,653.05,16292.0
2021-09-15 09:40:00,653.09,653.43,651.94,652.83,18761.0,653.09,653.43,651.94,652.83,18761.0
2021-09-15 09:45:00,653.28,655.46,652.88,654.82,36512.0,653.28,655.46,652.88,654.82,36512.0
2021-09-15 09:50:00,654.99,655.0,653.14,653.77,27941.0,654.99,655.0,653.14,653.77,27941.0
2021-09-15 09:55:00,653.7,656.69,653.7,655.32,29188.0,653.7,656.69,653.7,655.32,29188.0
2021-09-15 10:00:00,655.46,657.3,655.3,656.86,22229.0,655.46,657.3,655.3,656.86,22229.0
2021-09-15 10:05:00,656.8,657.68,656.03,656.57,10313.0,656.8,657.68,656.03,656.57,10313.0
2021-09-15 10:10:00,656.42,656.75,653.35,653.85,11515.0,656.42,656.75,653.35,653.85,11515.0
2021-09-15 10:15:00,653.86,654.57,653.28,654.52,10106.0,653.86,654.57,653.28,654.52,10106.0
2021-09-15 10:20:00,654.4,654.99,654.17,654.5,8659.0,654.4,654.99,654.17,654.5,8659.0
2021-09-15 10:25:00,654.36,654.58,653.7,654.3,7791.0,654.36,654.58,653.7,654.3,7791.0
2021-09-15 10:30:00,654.33,656.59,654.18,656.59,7728.0,654.33,656.59,654.18,656.59,7728.0
2021-09-15 10:35:00,656.88,657.83,656.86,657.5,10204.0,656.88,657.83,656.86,657.5,10204.0
2021-09-15 10:40:00,657.22,657.83,657.05,657.83,10617.0,657.22,657.83,657.05,657.83,10617.0
2021-09-15 10:45:00,657.78,658.2,657.2,657.77,9889.0,657.78,658.2,657.2,657.77,9889.0
2021-09-15 10:50:00,657.59,657.87,656.75,656.85,5707.0,657.59,657.87,656.75,656.85,5707.0
2021-09-15 10:55:00,656.44,657.31,656.2,657.05,6917.0,656.44,657.31,656.2,657.05,6917.0
2021-09-15 11:00:00,657.08,657.51,656.84,657.04,10282.0,657.08,657.51,656.84,657.04,10282.0
2021-09-15 11:05:00,656.98,657.1,656.32,656.56,6031.0,656.98,657.1,656.32,656.56,6031.0
2021-09-15 11:10:00,656.47,656.63,656.15,656.44,7321.0,656.47,656.63,656.15,656.44,7321.0
2021-09-15 11:15:00,656.26,657.16,655.78,655.88,5841.0,656.26,657.16,655.78,655.88,5841.0
2021-09-15 11:20:00,655.77,656.45,655.5,656.01,4536.0,655.77,656.45,655.5,656.01,4536.0
2021-09-15 11:25:00,656.0,656.01,655.3,655.32,5050.0,656.0,656.01,655.3,655.32,5050.0
2021-09-15 11:30:00,655.29,655.34,654.31,655.13,8224.0,655.29,655.34,654.31,655.13,8224.0
2021-09-15 11:35:00,655.09,655.73,654.73,655.3,8826.0,655.09,655.73,654.73,655.3,8826.0
2021-09-15 11:40:00,655.29,655.5,655.0,655.17,8770.0,655.29,655.5,655.0,655.17,8770.0
2021-09-15 11:45:00,655.12,655.12,654.39,654.92,8502.0,655.12,655.12,654.39,654.92,8502.0
2021-09-15 11:50:00,654.73,655.05,654.49,654.85,2500.0,654.73,655.05,654.49,654.85,2500.0
2021-09-15 11:55:00,654.87,655.18,654.81,655.14,5949.0,654.87,655.18,654.81,655.14,5949.0
2021-09-15 12:00:00,654.95,655.25,654.75,654.98,4339.0,654.95,655.25,654.75,654.98,4339.0
2021-09-15 12:05:00,654.98,655.26,654.55,655.06,2504.0,654.98,655.26,654.55,655.06,2504.0
2021-09-15 12:10:00,655.07,655.2,654.67,654.83,4667.0,655.07,655.2,654.67,654.83,4667.0
2021-09-15 12:15:00,654.92,655.15,654.83,654.9,4106.0,654.92,655.15,654.83,654.9,4106.0
2021-09-15 12:20:00,654.68,655.03,654.47,655.03,6313.0,654.68,655.03,654.47,655.03,6313.0
2021-09-15 12:25:00,655.12,656.62,655.03,656.49,5306.0,655.12,656.62,655.03,656.49,5306.0
2021-09-15 12:30:00,656.57,657.79,656.57,657.41,4150.0,656.57,657.79,656.57,657.41,4150.0
2021-09-15 12:35:00,657.38,657.54,657.0,657.32,5570.0,657.38,657.54,657.0,657.32,5570.0
2021-09-15 12:40:00,657.34,658.85,657.34,658.33,7437.0,657.34,658.85,657.34,658.33,7437.0
2021-09-15 12:45:00,658.15,658.62,658.07,658.49,5060.0,658.15,658.62,658.07,658.49,5060.0
2021-09-15 12:50:00,658.59,659.82,658.51,659.82,18243.0,658.59,659.82,658.51,659.82,18243.0
2021-09-15 12:55:00,659.85,660.84,659.63,659.63,19274.0,659.85,660.84,659.63,659.63,19274.0
2021-09-15 13:00:00,659.65,659.65,659.06,659.54,4518.0,659.65,659.65,659.06,659.54,4518.0
2021-09-15 13:05:00,659.35,659.75,659.13,659.21,5886.0,659.35,659.75,659.13,659.21,5886.0
2021-09-15 13:10:00,659.39,659.39,658.84,659.15,5900.0,659.39,659.39,658.84,659.15,5900.0
2021-09-15 13:15:00,659.08,659.46,658.99,659.19,4130.0,659.08,659.46,658.99,659.19,4130.0
2021-09-15 13:20:00,659.19,659.71,658.97,659.71,5378.0,659.19,659.71,658.97,659.71,5378.0
2021-09-15 13:25:00,659.72,660.25,659.29,659.67,5030.0,659.72,660.25,659.29,659.67,5030.0
2021-09-15 13:30:00,659.57,659.89,659.21,659.82,4630.0,659.57,659.89,659.21,659.82,4630.0
2021-09-15 13:35:00,660.16,660.32,659.68,660.13,5137.0,660.16,660.32,659.68,660.13,5137.0
2021-09-15 13:40:00,660.11,660.5,659.87,660.44,8868.0,660.11,660.5,659.87,660.44,8868.0
2021-09-15 13:45:00,660.44,660.9,660.34,660.68,8495.0,660.44,660.9,660.34,660.68,8495.0
2021-09-15 13:50:00,660.51,661.15,660.5,660.8,7330.0,660.51,661.15,660.5,660.8,7330.0
2021-09-15 13:55:00,660.96,660.96,660.45,660.46,4790.0,660.96,660.96,660.45,660.46,4790.0
2021-09-15 14:00:00,660.6,660.75,660.44,660.58,6020.0,660.6,660.75,660.44,660.58,6020.0
2021-09-15 14:05:00,660.55,661.5,660.55,661.4,2921.0,660.55,661.5,660.55,661.4,2921.0
2021-09-15 14:10:00,661.27,661.58,661.23,661.55,5445.0,661.27,661.58,661.23,661.55,5445.0
2021-09-15 14:15:00,661.56,662.12,661.53,661.82,11511.0,661.56,662.12,661.53,661.82,11511.0
2021-09-15 14:20:00,661.96,662.16,661.82,662.07,9172.0,661.96,662.16,661.82,662.07,9172.0
2021-09-15 14:25:00,662.31,662.41,661.8,661.8,3913.0,662.31,662.41,661.8,661.8,3913.0
2021-09-15 14:30:00,661.89,662.08,661.63,661.92,4047.0,661.89,662.08,661.63,661.92,4047.0
2021-09-15 14:35:00,661.83,662.38,661.75,662.08,4131.0,661.83,662.38,661.75,662.08,4131.0
2021-09-15 14:40:00,662.08,662.29,661.76,661.8,2823.0,662.08,662.29,661.76,661.8,2823.0
2021-09-15 14:45:00,662.0,662.42,661.86,662.42,4763.0,662.0,662.42,661.86,662.42,4763.0
2021-09-15 14:50:00,662.48,662.57,661.98,662.26,4040.0,662.48,662.57,661.98,662.26,4040.0
2021-09-15 14:55:00,662.11,662.59,662.11,662.35,4066.0,662.11,662.59,662.11,662.35,4066.0
2021-09-15 15:00:00,662.31,663.14,662.13,662.69,7437.0,662.31,663.14,662.13,662.69,7437.0
2021-09-15 15:05:00,662.73,662.81,662.49,662.62,5669.0,662.73,662.81,662.49,662.62,5669.0
2021-09-15 15:10:00,662.65,663.31,662.5,663.29,6238.0,662.65,663.31,662.5,663.29,6238.0
2021-09-15 15:15:00,663.24,663.24,662.25,662.5,17784.0,663.24,663.24,662.25,662.5,17784.0
2021-09-15 15:20:00,662.42,662.42,661.44,661.82,6642.0,662.42,662.42,661.44,661.82,6642.0
2021-09-15 15:25:00,661.83,662.2,661.6,662.2,8802.0,661.83,662.2,661.6,662.2,8802.0
2021-09-15 15:30:00,662.2,662.3,661.88,661.88,11398.0,662.2,662.3,661.88,661.88,11398.0
2021-09-15 15:35:00,661.88,662.11,661.82,662.0,13512.0,661.88,662.11,661.82,662.0,13512.0
2021-09-15 15:40:00,662.0,662.15,661.45,661.88,13331.0,662.0,662.15,661.45,661.88,13331.0
2021-09-15 15:45:00,662.13,662.13,661.53,661.88,25216.0,662.13,662.13,661.53,661.88,25216.0
2021-09-15 15:50:00,662.0,662.14,660.58,661.17,32201.0,662.0,662.14,660.58,661.17,32201.0
2021-09-15 15:55:00,661.11,661.37,660.27,661.15,57802.0,661.11,661.37,660.27,661.15,57802.0
2021-09-16 09:30:00,658.7,660.0,655.76,658.8,48368.0,658.7,660.0,655.76,658.8,48368.0
2021-09-16 09:35:00,658.04,659.49,658.0,658.53,11828.0,658.04,659.49,658.0,658.53,11828.0
2021-09-16 09:40:00,658.54,659.34,657.79,658.46,7583.0,658.54,659.34,657.79,658.46,7583.0
2021-09-16 09:45:00,658.37,658.63,657.0,657.1,6122.0,658.37,658.63,657.0,657.1,6122.0
2021-09-16 09:50:00,656.75,658.04,656.41,656.49,4426.0,656.75,658.04,656.41,656.49,4426.0
2021-09-16 09:55:00,656.69,657.95,656.65,657.95,8174.0,656.69,657.95,656.65,657.95,8174.0
2021-09-16 10:00:00,657.41,657.41,654.82,655.54,9319.0,657.41,657.41,654.82,655.54,9319.0
2021-09-16 10:05:00,655.23,656.8,655.22,656.49,4251.0,655.23,656.8,655.22,656.49,4251.0
2021-09-16 10:10:00,656.41,656.6,655.66,655.83,5004.0,656.41,656.6,655.66,655.83,5004.0
2021-09-16 10:15:00,655.58,655.62,654.7,655.1,6428.0,655.58,655.62,654.7,655.1,6428.0
2021-09-16 10:20:00,655.19,656.31,654.95,655.97,4341.0,655.19,656.31,654.95,655.97,4341.0
2021-09-16 10:25:00,655.9,657.39,655.56,657.25,14821.0,655.9,657.39,655.56,657.25,14821.0
2021-09-16 10:30:00,657.13,658.5,656.98,658.36,3917.0,657.13,658.5,656.98,658.36,3917.0
2021-09-16 10:35:00,658.31,659.45,658.06,659.18,5043.0,658.31,659.45,658.06,659.18,5043.0
2021-09-16 10:40:00,659.18,659.73,658.23,658.92,5428.0,659.18,659.73,658.23,658.92,5428.0
2021-09-16 10:45:00,659.02,659.75,658.51,659.26,7864.0,659.02,659.75,658.51,659.26,7864.0
2021-09-16 10:50:00,659.05,659.34,658.53,658.77,6815.0,659.05,659.34,658.53,658.77,6815.0
2021-09-16 10:55:00,658.53,659.07,657.85,659.07,4638.0,658.53,659.07,657.85,659.07,4638.0
2021-09-16 11:00:00,659.27,660.27,658.96,659.81,4708.0,659.27,660.27,658.96,659.81,4708.0
2021-09-16 11:05:00,659.46,660.85,659.1,660.81,7806.0,659.46,660.85,659.1,660.81,7806.0
2021-09-16 11:10:00,660.55,660.55,659.63,659.69,5455.0,660.55,660.55,659.63,659.69,5455.0
2021-09-16 11:15:00,659.54,659.54,657.96,658.15,4088.0,659.54,659.54,657.96,658.15,4088.0
2021-09-16 11:20:00,657.82,658.02,656.98,657.89,5880.0,657.82,658.02,656.98,657.89,5880.0
2021-09-16 11:25:00,657.82,658.09,657.4,657.83,7015.0,657.82,658.09,657.4,657.83,7015.0
2021-09-16 11:30:00,657.69,658.25,657.63,658.09,2652.0,657.69,658.25,657.63,658.09,2652.0
2021-09-16 11:35:00,658.1,658.54,657.32,658.54,2478.0,658.1,658.54,657.32,658.54,2478.0
2021-09-16 11:40:00,658.51,658.88,658.5,658.69,2402.0,658.51,658.88,658.5,658.69,2402.0
2021-09-16 11:45:00,658.33,658.62,658.0,658.44,2380.0,658.33,658.62,658.0,658.44,2380.0
2021-09-16 11:50:00,658.37,658.68,658.31,658.52,2585.0,658.37,658.68,658.31,658.52,2585.0
2021-09-16 11:55:00,658.28,658.28,657.76,658.19,2548.0,658.28,658.28,657.76,658.19,2548.0
2021-09-16 12:00:00,658.34,658.68,658.19,658.31,3935.0,658.34,658.68,658.19,658.31,3935.0
2021-09-16 12:05:00,658.34,658.45,658.03,658.19,3129.0,658.34,658.45,658.03,658.19,3129.0
2021-09-16 12:10:00,658.38,658.43,657.99,658.08,2581.0,658.38,658.43,657.99,658.08,2581.0
2021-09-16 12:15:00,658.16,658.52,658.03,658.31,7209.0,658.16,658.52,658.03,658.31,7209.0
2021-09-16 12:20:00,658.31,658.39,657.69,657.88,10737.0,658.31,658.39,657.69,657.88,10737.0
2021-09-16 12:25:00,657.55,657.67,657.35,657.41,2033.0,657.55,657.67,657.35,657.41,2033.0
2021-09-16 12:30:00,657.54,658.24,657.49,658.24,3465.0,657.54,658.24,657.49,658.24,3465.0
2021-09-16 12:35:00,658.25,658.32,657.96,658.18,2700.0,658.25,658.32,657.96,658.18,2700.0
2021-09-16 12:40:00,658.04,658.45,658.02,658.26,2847.0,658.04,658.45,658.02,658.26,2847.0
2021-09-16 12:45:00,658.36,658.39,658.06,658.21,2656.0,658.36,658.39,658.06,658.21,2656.0
2021-09-16 12:50:00,658.27,658.36,657.83,658.32,2590.0,658.27,658.36,657.83,658.32,2590.0
2021-09-16 12:55:00,658.39,658.62,658.19,658.37,4731.0,658.39,658.62,658.19,658.37,4731.0
2021-09-16 13:00:00,658.21,658.53,658.07,658.25,3734.0,658.21,658.53,658.07,658.25,3734.0
2021-09-16 13:05:00,658.39,658.51,658.28,658.33,4225.0,658.39,658.51,658.28,658.33,4225.0
2021-09-16 13:10:00,658.55,659.36,658.44,659.36,3098.0,658.55,659.36,658.44,659.36,3098.0
2021-09-16 13:15:00,659.43,659.46,659.07,659.2,3148.0,659.43,659.46,659.07,659.2,3148.0
2021-09-16 13:20:00,659.29,659.34,659.02,659.33,2338.0,659.29,659.34,659.02,659.33,2338.0
2021-09-16 13:25:00,659.4,659.87,659.29,659.83,2480.0,659.4,659.87,659.29,659.83,2480.0
2021-09-16 13:30:00,659.75,659.82,659.2,659.31,3320.0,659.75,659.82,659.2,659.31,3320.0
2021-09-16 13:35:00,659.38,659.49,659.16,659.16,4900.0,659.38,659.49,659.16,659.16,4900.0
2021-09-16 13:40:00,659.02,659.29,658.93,659.14,2913.0,659.02,659.29,658.93,659.14,2913.0
2021-09-16 13:45:00,659.06,660.11,659.0,660.11,2953.0,659.06,660.11,659.0,660.11,2953.0
2021-09-16 13:50:00,660.04,661.8,660.04,661.8,4511.0,660.04,661.8,660.04,661.8,4511.0
2021-09-16 13:55:00,662.0,662.29,661.78,662.0,4572.0,662.0,662.29,661.78,662.0,4572.0
2021-09-16 14:00:00,662.01,662.34,661.81,662.03,4671.0,662.01,662.34,661.81,662.03,4671.0
2021-09-16 14:05:00,662.07,662.1,661.84,662.1,2700.0,662.07,662.1,661.84,662.1,2700.0
2021-09-16 14:10:00,662.15,662.84,661.85,662.03,7276.0,662.15,662.84,661.85,662.03,7276.0
2021-09-16 14:15:00,662.07,662.26,661.72,661.78,3585.0,662.07,662.26,661.72,661.78,3585.0
2021-09-16 14:20:00,661.72,661.79,661.52,661.58,4208.0,661.72,661.79,661.52,661.58,4208.0
2021-09-16 14:25:00,661.58,661.98,661.4,661.98,3238.0,661.58,661.98,661.4,661.98,3238.0
2021-09-16 14:30:00,661.91,662.21,661.85,662.04,2400.0,661.91,662.21,661.85,662.04,2400.0
2021-09-16 14:35:00,662.06,662.42,662.06,662.28,3757.0,662.06,662.42,662.06,662.28,3757.0
2021-09-16 14:40:00,662.09,662.19,661.86,662.02,3125.0,662.09,662.19,661.86,662.02,3125.0
2021-09-16 14:45:00,662.15,662.41,661.99,662.4,2371.0,662.15,662.41,661.99,662.4,2371.0
2021-09-16 14:50:00,662.42,662.82,662.35,662.69,3531.0,662.42,662.82,662.35,662.69,3531.0
2021-09-16 14:55:00,662.56,663.08,662.56,662.9,4184.0,662.56,663.08,662.56,662.9,4184.0
2021-09-16 15:00:00,662.84,663.42,662.74,663.22,4204.0,662.84,663.42,662.74,663.22,4204.0
2021-09-16 15:05:00,663.43,664.49,663.39,664.49,5535.0,663.43,664.49,663.39,664.49,5535.0
2021-09-16 15:10:00,664.41,665.36,664.27,665.36,12445.0,664.41,665.36,664.27,665.36,12445.0
2021-09-16 15:15:00,665.44,666.12,664.05,664.24,11996.0,665.44,666.12,664.05,664.24,11996.0
2021-09-16 15:20:00,664.31,664.78,664.12,664.69,7035.0,664.31,664.78,664.12,664.69,7035.0
2021-09-16 15:25:00,664.66,664.74,664.37,664.37,4573.0,664.66,664.74,664.37,664.37,4573.0
2021-09-16 15:30:00,664.42,665.37,664.42,665.32,10985.0,664.42,665.37,664.42,665.32,10985.0
2021-09-16 15:35:00,665.29,666.47,665.24,666.47,15246.0,665.29,666.47,665.24,666.47,15246.0
2021-09-16 15:40:00,666.34,666.37,665.73,666.0,19472.0,666.34,666.37,665.73,666.0,19472.0
2021-09-16 15:45:00,666.01,666.32,665.79,666.09,15220.0,666.01,666.32,665.79,666.09,15220.0
2021-09-16 15:50:00,666.15,666.29,664.9,665.14,31212.0,666.15,666.29,664.9,665.14,31212.0
2021-09-16 15:55:00,665.02,665.67,664.83,665.49,53237.0,665.02,665.67,664.83,665.49,53237.0
2021-09-17 09:30:00,662.77,665.0,661.0,661.0,400349.0,662.77,665.0,661.0,661.0,400349.0
2021-09-17 09:35:00,661.0,661.0,658.34,659.55,29106.0,661.0,661.0,658.34,659.55,29106.0
2021-09-17 09:40:00,659.29,662.28,659.26,661.56,12312.0,659.29,662.28,659.26,661.56,12312.0
2021-09-17 09:45:00,661.43,662.82,660.74,660.91,10774.0,661.43,662.82,660.74,660.91,10774.0
2021-09-17 09:50:00,660.47,660.47,658.68,658.81,6570.0,660.47,660.47,658.68,658.81,6570.0
2021-09-17 09:55:00,658.86,660.88,658.85,660.88,11469.0,658.86,660.88,658.85,660.88,11469.0
2021-09-17 10:00:00,661.14,661.14,658.68,659.64,8967.0,661.14,661.14,658.68,659.64,8967.0
2021-09-17 10:05:00,659.67,660.36,658.96,659.99,5318.0,659.67,660.36,658.96,659.99,5318.0
2021-09-17 10:10:00,659.7,659.88,658.01,658.27,9363.0,659.7,659.88,658.01,658.27,9363.0
2021-09-17 10:15:00,658.08,658.4,657.4,658.0,7420.0,658.08,658.4,657.4,658.0,7420.0
2021-09-17 10:20:00,657.56,658.14,657.43,657.59,7587.0,657.56,658.14,657.43,657.59,7587.0
2021-09-17 10:25:00,657.52,658.55,656.87,658.35,11357.0,657.52,658.55,656.87,658.35,11357.0
2021-09-17 10:30:00,658.13,658.8,657.4,658.55,7724.0,658.13,658.8,657.4,658.55,7724.0
2021-09-17 10:35:00,658.24,658.37,656.13,656.37,11313.0,658.24,658.37,656.13,656.37,11313.0
2021-09-17 10:40:00,656.16,657.07,655.95,656.98,10302.0,656.16,657.07,655.95,656.98,10302.0
2021-09-17 10:45:00,656.62,656.67,655.65,656.44,4720.0,656.62,656.67,655.65,656.44,4720.0
2021-09-17 10:50:00,656.33,656.96,655.42,656.96,19792.0,656.33,656.96,655.42,656.96,19792.0
2021-09-17 10:55:00,656.8,656.8,655.64,656.03,8513.0,656.8,656.8,655.64,656.03,8513.0
2021-09-17 11:00:00,655.88,655.92,655.24,655.5,5177.0,655.88,655.92,655.24,655.5,5177.0
2021-09-17 11:05:00,655.63,655.79,655.12,655.55,5773.0,655.63,655.79,655.12,655.55,5773.0
2021-09-17 11:10:00,655.33,656.44,655.25,656.44,5111.0,655.33,656.44,655.25,656.44,5111.0
2021-09-17 11:15:00,656.36,656.61,655.37,656.59,6965.0,656.36,656.61,655.37,656.59,6965.0
2021-09-17 11:20:00,656.62,657.2,656.46,657.2,2698.0,656.62,657.2,656.46,657.2,2698.0
2021-09-17 11:25:00,656.92,656.93,655.53,655.53,8483.0,656.92,656.93,655.53,655.53,8483.0
2021-09-17 11:30:00,655.66,655.66,653.67,654.65,12164.0,655.66,655.66,653.67,654.65,12164.0
2021-09-17 11:35:00,654.52,654.53,652.11,652.11,18118.0,654.52,654.53,652.11,652.11,18118.0
2021-09-17 11:40:00,652.22,654.06,652.05,653.92,10355.0,652.22,654.06,652.05,653.92,10355.0
2021-09-17 11:45:00,653.95,654.33,653.79,653.8,5365.0,653.95,654.33,653.79,653.8,5365.0
2021-09-17 11:50:00,653.6,653.6,652.04,652.28,14007.0,653.6,653.6,652.04,652.28,14007.0
2021-09-17 11:55:00,652.47,654.22,652.31,653.58,9341.0,652.47,654.22,652.31,653.58,9341.0
2021-09-17 12:00:00,653.79,654.5,653.32,654.5,5988.0,653.79,654.5,653.32,654.5,5988.0
2021-09-17 12:05:00,654.3,654.99,654.27,654.99,4122.0,654.3,654.99,654.27,654.99,4122.0
2021-09-17 12:10:00,654.95,655.28,654.03,654.21,11547.0,654.95,655.28,654.03,654.21,11547.0
2021-09-17 12:15:00,654.05,654.45,653.86,653.99,6049.0,654.05,654.45,653.86,653.99,6049.0
2021-09-17 12:20:00,654.22,654.86,653.93,654.86,5951.0,654.22,654.86,653.93,654.86,5951.0
2021-09-17 12:25:00,654.73,655.5,654.64,654.88,10902.0,654.73,655.5,654.64,654.88,10902.0
2021-09-17 12:30:00,654.85,655.28,654.53,654.81,5394.0,654.85,655.28,654.53,654.81,5394.0
2021-09-17 12:35:00,654.99,655.19,654.77,655.17,2670.0,654.99,655.19,654.77,655.17,2670.0
2021-09-17 12:40:00,655.23,655.23,654.66,655.13,3834.0,655.23,655.23,654.66,655.13,3834.0
2021-09-17 12:45:00,654.96,655.37,654.95,655.11,2652.0,654.96,655.37,654.95,655.11,2652.0
2021-09-17 12:50:00,655.46,655.86,655.3,655.86,3847.0,655.46,655.86,655.3,655.86,3847.0
2021-09-17 12:55:00,656.19,656.29,655.34,655.73,4061.0,656.19,656.29,655.34,655.73,4061.0
2021-09-17 13:00:00,655.45,655.64,654.13,654.88,4723.0,655.45,655.64,654.13,654.88,4723.0
2021-09-17 13:05:00,655.15,655.56,654.88,655.06,3672.0,655.15,655.56,654.88,655.06,3672.0
2021-09-17 13:10:00,654.94,655.36,654.83,655.01,4300.0,654.94,655.36,654.83,655.01,4300.0
2021-09-17 13:15:00,654.71,654.96,654.42,654.43,5573.0,654.71,654.96,654.42,654.43,5573.0
2021-09-17 13:20:00,654.34,654.76,654.29,654.41,2970.0,654.34,654.76,654.29,654.41,2970.0
2021-09-17 13:25:00,654.14,654.46,653.82,654.36,9506.0,654.14,654.46,653.82,654.36,9506.0
2021-09-17 13:30:00,654.28,654.28,653.24,653.95,6719.0,654.28,654.28,653.24,653.95,6719.0
2021-09-17 13:35:00,654.09,654.41,653.95,654.35,4154.0,654.09,654.41,653.95,654.35,4154.0
2021-09-17 13:40:00,654.23,654.42,653.75,653.77,6374.0,654.23,654.42,653.75,653.77,6374.0
2021-09-17 13:45:00,653.74,653.74,652.41,652.49,6223.0,653.74,653.74,652.41,652.49,6223.0
2021-09-17 13:50:00,652.58,653.53,652.57,653.53,4995.0,652.58,653.53,652.57,653.53,4995.0
2021-09-17 13:55:00,653.36,653.65,653.27,653.65,2114.0,653.36,653.65,653.27,653.65,2114.0
2021-09-17 14:00:00,653.72,653.84,653.37,653.76,3820.0,653.72,653.84,653.37,653.76,3820.0
2021-09-17 14:05:00,653.87,654.36,653.85,654.12,5475.0,653.87,654.36,653.85,654.12,5475.0
2021-09-17 14:10:00,654.24,654.44,653.45,653.69,9041.0,654.24,654.44,653.45,653.69,9041.0
2021-09-17 14:15:00,653.63,653.83,653.27,653.44,2943.0,653.63,653.83,653.27,653.44,2943.0
2021-09-17 14:20:00,653.41,654.35,653.29,653.85,3333.0,653.41,654.35,653.29,653.85,3333.0
2021-09-17 14:25:00,653.88,654.06,653.11,653.31,4449.0,653.88,654.06,653.11,653.31,4449.0
2021-09-17 14:30:00,653.29,653.82,652.99,653.34,4931.0,653.29,653.82,652.99,653.34,4931.0
2021-09-17 14:35:00,653.42,654.22,653.28,654.22,3673.0,653.42,654.22,653.28,654.22,3673.0
2021-09-17 14:40:00,654.21,654.94,654.07,654.8,5247.0,654.21,654.94,654.07,654.8,5247.0
2021-09-17 14:45:00,654.94,654.97,654.06,654.06,4609.0,654.94,654.97,654.06,654.06,4609.0
2021-09-17 14:50:00,654.05,654.3,653.91,654.11,6833.0,654.05,654.3,653.91,654.11,6833.0
2021-09-17 14:55:00,654.22,654.37,653.66,654.01,12117.0,654.22,654.37,653.66,654.01,12117.0
2021-09-17 15:00:00,654.2,654.34,653.79,654.2,10014.0,654.2,654.34,653.79,654.2,10014.0
2021-09-17 15:05:00,654.03,654.21,653.73,653.94,4080.0,654.03,654.21,653.73,653.94,4080.0
2021-09-17 15:10:00,654.15,654.22,653.48,653.6,9898.0,654.15,654.22,653.48,653.6,9898.0
2021-09-17 15:15:00,653.69,653.82,653.3,653.82,9679.0,653.69,653.82,653.3,653.82,9679.0
2021-09-17 15:20:00,653.99,654.32,653.56,654.17,11636.0,653.99,654.32,653.56,654.17,11636.0
2021-09-17 15:25:00,654.02,654.11,653.44,653.83,4969.0,654.02,654.11,653.44,653.83,4969.0
2021-09-17 15:30:00,653.77,654.37,653.69,654.16,11615.0,653.77,654.37,653.69,654.16,11615.0
2021-09-17 15:35:00,654.02,654.26,653.8,653.86,10550.0,654.02,654.26,653.8,653.86,10550.0
2021-09-17 15:40:00,653.86,654.37,653.75,654.24,17595.0,653.86,654.37,653.75,654.24,17595.0
2021-09-17 15:45:00,654.24,654.3,652.83,653.2,21262.0,654.24,654.3,652.83,653.2,21262.0
2021-09-17 15:50:00,653.15,658.14,653.15,655.57,125938.0,653.15,658.14,653.15,655.57,125938.0
2021-09-17 15:55:00,654.82,655.47,654.19,654.47,91909.0,654.82,655.47,654.19,654.47,91909.0
2021-09-20 09:30:00,646.04,652.4,646.03,649.41,76597.0,646.04,652.4,646.03,649.41,76597.0
2021-09-20 09:35:00,649.2,653.07,649.2,651.38,29475.0,649.2,653.07,649.2,651.38,29475.0
2021-09-20 09:40:00,651.61,653.36,651.22,653.12,18981.0,651.61,653.36,651.22,653.12,18981.0
2021-09-20 09:45:00,653.4,653.93,650.33,650.62,14395.0,653.4,653.93,650.33,650.62,14395.0
2021-09-20 09:50:00,650.57,651.19,649.69,650.34,11722.0,650.57,651.19,649.69,650.34,11722.0
2021-09-20 09:55:00,650.24,650.32,648.61,649.77,16700.0,650.24,650.32,648.61,649.77,16700.0
2021-09-20 10:00:00,649.66,650.08,647.52,648.11,10955.0,649.66,650.08,647.52,648.11,10955.0
2021-09-20 10:05:00,648.0,648.14,646.31,646.31,14296.0,648.0,648.14,646.31,646.31,14296.0
2021-09-20 10:10:00,646.7,647.24,645.76,646.01,11437.0,646.7,647.24,645.76,646.01,11437.0
2021-09-20 10:15:00,645.84,647.19,645.21,645.5,25454.0,645.84,647.19,645.21,645.5,25454.0
2021-09-20 10:20:00,645.16,645.21,644.01,644.79,22420.0,645.16,645.21,644.01,644.79,22420.0
2021-09-20 10:25:00,644.74,646.08,644.06,645.59,14472.0,644.74,646.08,644.06,645.59,14472.0
2021-09-20 10:30:00,645.53,646.37,644.69,645.67,9347.0,645.53,646.37,644.69,645.67,9347.0
2021-09-20 10:35:00,645.46,646.2,645.09,645.36,10293.0,645.46,646.2,645.09,645.36,10293.0
2021-09-20 10:40:00,645.48,645.48,642.49,642.49,9591.0,645.48,645.48,642.49,642.49,9591.0
2021-09-20 10:45:00,642.61,643.49,642.3,642.49,12968.0,642.61,643.49,642.3,642.49,12968.0
2021-09-20 10:50:00,642.32,643.44,641.44,643.44,12441.0,642.32,643.44,641.44,643.44,12441.0
2021-09-20 10:55:00,643.28,643.39,641.37,642.12,10168.0,643.28,643.39,641.37,642.12,10168.0
2021-09-20 11:00:00,642.29,642.38,641.09,642.21,20548.0,642.29,642.38,641.09,642.21,20548.0
2021-09-20 11:05:00,641.95,642.64,641.32,642.33,13016.0,641.95,642.64,641.32,642.33,13016.0
2021-09-20 11:10:00,642.36,643.97,642.04,643.3,11377.0,642.36,643.97,642.04,643.3,11377.0
2021-09-20 11:15:00,643.37,644.39,643.16,643.78,10353.0,643.37,644.39,643.16,643.78,10353.0
2021-09-20 11:20:00,644.06,644.43,643.42,644.1,11883.0,644.06,644.43,643.42,644.1,11883.0
2021-09-20 11:25:00,643.96,645.66,643.96,645.59,11276.0,643.96,645.66,643.96,645.59,11276.0
2021-09-20 11:30:00,645.79,645.8,644.23,644.24,7345.0,645.79,645.8,644.23,644.24,7345.0
2021-09-20 11:35:00,644.36,644.47,643.29,643.37,5708.0,644.36,644.47,643.29,643.37,5708.0
2021-09-20 11:40:00,643.14,643.7,642.44,643.06,10882.0,643.14,643.7,642.44,643.06,10882.0
2021-09-20 11:45:00,643.12,643.47,642.66,642.99,5247.0,643.12,643.47,642.66,642.99,5247.0
2021-09-20 11:50:00,642.87,642.87,641.81,642.09,11485.0,642.87,642.87,641.81,642.09,11485.0
2021-09-20 11:55:00,642.23,642.23,640.9,641.26,11207.0,642.23,642.23,640.9,641.26,11207.0
2021-09-20 12:00:00,641.04,641.26,640.41,640.68,7776.0,641.04,641.26,640.41,640.68,7776.0
2021-09-20 12:05:00,640.41,640.59,638.77,638.89,14902.0,640.41,640.59,638.77,638.89,14902.0
2021-09-20 12:10:00,638.67,640.0,638.66,639.29,11127.0,638.67,640.0,638.66,639.29,11127.0
2021-09-20 12:15:00,639.11,639.87,638.93,639.42,10515.0,639.11,639.87,638.93,639.42,10515.0
2021-09-20 12:20:00,639.31,639.39,638.26,638.44,11959.0,639.31,639.39,638.26,638.44,11959.0
2021-09-20 12:25:00,638.52,639.75,638.41,639.7,10397.0,638.52,639.75,638.41,639.7,10397.0
2021-09-20 12:30:00,639.63,639.95,639.22,639.62,9451.0,639.63,639.95,639.22,639.62,9451.0
2021-09-20 12:35:00,639.61,639.76,639.08,639.6,7640.0,639.61,639.76,639.08,639.6,7640.0
2021-09-20 12:40:00,639.65,639.71,639.11,639.44,9563.0,639.65,639.71,639.11,639.44,9563.0
2021-09-20 12:45:00,639.2,640.38,639.12,640.34,9169.0,639.2,640.38,639.12,640.34,9169.0
2021-09-20 12:50:00,640.18,641.06,640.14,640.83,11019.0,640.18,641.06,640.14,640.83,11019.0
2021-09-20 12:55:00,640.75,640.99,639.52,639.52,6316.0,640.75,640.99,639.52,639.52,6316.0
2021-09-20 13:00:00,639.7,640.38,639.37,639.37,11375.0,639.7,640.38,639.37,639.37,11375.0
2021-09-20 13:05:00,639.48,639.48,637.71,638.01,8561.0,639.48,639.48,637.71,638.01,8561.0
2021-09-20 13:10:00,637.93,638.82,637.75,638.75,13790.0,637.93,638.82,637.75,638.75,13790.0
2021-09-20 13:15:00,638.6,640.05,638.6,640.05,12097.0,638.6,640.05,638.6,640.05,12097.0
2021-09-20 13:20:00,639.95,640.26,639.56,639.72,12488.0,639.95,640.26,639.56,639.72,12488.0
2021-09-20 13:25:00,639.73,640.73,639.51,640.62,9971.0,639.73,640.73,639.51,640.62,9971.0
2021-09-20 13:30:00,640.62,640.62,639.72,639.8,10493.0,640.62,640.62,639.72,639.8,10493.0
2021-09-20 13:35:00,639.78,640.45,639.76,640.42,6912.0,639.78,640.45,639.76,640.42,6912.0
2021-09-20 13:40:00,640.47,640.54,639.72,640.06,10647.0,640.47,640.54,639.72,640.06,10647.0
2021-09-20 13:45:00,639.57,640.13,639.32,639.93,7763.0,639.57,640.13,639.32,639.93,7763.0
2021-09-20 13:50:00,639.94,640.29,639.72,640.17,8270.0,639.94,640.29,639.72,640.17,8270.0
2021-09-20 13:55:00,640.11,640.14,639.34,639.59,14032.0,640.11,640.14,639.34,639.59,14032.0
2021-09-20 14:00:00,639.75,639.99,639.15,639.21,5825.0,639.75,639.99,639.15,639.21,5825.0
2021-09-20 14:05:00,639.2,639.2,638.03,638.21,8712.0,639.2,639.2,638.03,638.21,8712.0
2021-09-20 14:10:00,638.42,638.65,637.75,637.75,5510.0,638.42,638.65,637.75,637.75,5510.0
2021-09-20 14:15:00,637.94,638.24,637.84,638.03,7060.0,637.94,638.24,637.84,638.03,7060.0
2021-09-20 14:20:00,638.01,638.46,636.34,636.63,10870.0,638.01,638.46,636.34,636.63,10870.0
2021-09-20 14:25:00,636.4,637.04,635.97,636.51,12618.0,636.4,637.04,635.97,636.51,12618.0
2021-09-20 14:30:00,636.35,636.67,635.69,636.18,9712.0,636.35,636.67,635.69,636.18,9712.0
2021-09-20 14:35:00,636.21,636.39,635.27,635.71,10205.0,636.21,636.39,635.27,635.71,10205.0
2021-09-20 14:40:00,635.86,636.42,635.59,635.79,10399.0,635.86,636.42,635.59,635.79,10399.0
2021-09-20 14:45:00,635.86,636.61,635.55,635.55,9634.0,635.86,636.61,635.55,635.55,9634.0
2021-09-20 14:50:00,635.61,635.91,634.42,634.69,14467.0,635.61,635.91,634.42,634.69,14467.0
2021-09-20 14:55:00,634.73,636.21,634.03,635.37,15644.0,634.73,636.21,634.03,635.37,15644.0
2021-09-20 15:00:00,635.21,636.12,635.15,635.99,9905.0,635.21,636.12,635.15,635.99,9905.0
2021-09-20 15:05:00,636.04,636.07,634.33,634.77,9544.0,636.04,636.07,634.33,634.77,9544.0
2021-09-20 15:10:00,634.88,635.21,634.19,634.52,9251.0,634.88,635.21,634.19,634.52,9251.0
2021-09-20 15:15:00,634.53,634.86,633.05,633.73,33066.0,634.53,634.86,633.05,633.73,33066.0
2021-09-20 15:20:00,633.77,634.88,633.77,634.8,30317.0,633.77,634.88,633.77,634.8,30317.0
2021-09-20 15:25:00,634.92,635.95,634.31,635.67,13929.0,634.92,635.95,634.31,635.67,13929.0
2021-09-20 15:30:00,635.61,637.1,635.15,636.48,20125.0,635.61,637.1,635.15,636.48,20125.0
2021-09-20 15:35:00,636.42,637.45,636.12,636.34,20621.0,636.42,637.45,636.12,636.34,20621.0
2021-09-20 15:40:00,636.33,637.46,636.31,637.21,17626.0,636.33,637.46,636.31,637.21,17626.0
2021-09-20 15:45:00,637.31,637.68,636.57,637.29,20335.0,637.31,637.68,636.57,637.29,20335.0
2021-09-20 15:50:00,637.37,640.0,637.34,639.2,49199.0,637.37,640.0,637.34,639.2,49199.0
2021-09-20 15:55:00,639.44,642.32,639.4,642.06,87394.0,639.44,642.32,639.4,642.06,87394.0
2021-09-21 09:30:00,645.8,647.7,642.0,643.66,63934.0,645.8,647.7,642.0,643.66,63934.0
2021-09-21 09:35:00,643.58,645.45,642.76,644.88,23546.0,643.58,645.45,642.76,644.88,23546.0
2021-09-21 09:40:00,645.02,648.75,644.8,648.75,17992.0,645.02,648.75,644.8,648.75,17992.0
2021-09-21 09:45:00,648.75,650.45,648.12,649.35,17161.0,648.75,650.45,648.12,649.35,17161.0
2021-09-21 09:50:00,649.45,650.65,648.99,649.86,20198.0,649.45,650.65,648.99,649.86,20198.0
2021-09-21 09:55:00,650.44,650.95,648.85,649.49,20078.0,650.44,650.95,648.85,649.49,20078.0
2021-09-21 10:00:00,650.01,650.1,647.41,648.0,8897.0,650.01,650.1,647.41,648.0,8897.0
2021-09-21 10:05:00,648.11,648.15,645.07,645.23,17802.0,648.11,648.15,645.07,645.23,17802.0
2021-09-21 10:10:00,645.61,645.82,644.12,645.82,16515.0,645.61,645.82,644.12,645.82,16515.0
2021-09-21 10:15:00,645.58,646.55,645.0,646.25,12062.0,645.58,646.55,645.0,646.25,12062.0
2021-09-21 10:20:00,646.27,646.64,644.26,644.76,10709.0,646.27,646.64,644.26,644.76,10709.0
2021-09-21 10:25:00,645.08,645.08,643.14,644.5,10989.0,645.08,645.08,643.14,644.5,10989.0
2021-09-21 10:30:00,644.52,644.65,642.54,642.55,14790.0,644.52,644.65,642.54,642.55,14790.0
2021-09-21 10:35:00,642.05,643.53,641.03,642.35,16043.0,642.05,643.53,641.03,642.35,16043.0
2021-09-21 10:40:00,642.84,644.28,642.42,644.02,47008.0,642.84,644.28,642.42,644.02,47008.0
2021-09-21 10:45:00,644.19,644.32,641.26,641.39,9008.0,644.19,644.32,641.26,641.39,9008.0
2021-09-21 10:50:00,641.32,641.45,640.3,640.71,16121.0,641.32,641.45,640.3,640.71,16121.0
2021-09-21 10:55:00,641.16,642.3,640.61,641.8,9458.0,641.16,642.3,640.61,641.8,9458.0
2021-09-21 11:00:00,641.09,641.67,640.33,641.03,6322.0,641.09,641.67,640.33,641.03,6322.0
2021-09-21 11:05:00,641.58,645.4,641.58,645.09,18177.0,641.58,645.4,641.58,645.09,18177.0
2021-09-21 11:10:00,645.25,648.15,645.0,648.1,27466.0,645.25,648.15,645.0,648.1,27466.0
2021-09-21 11:15:00,647.99,648.49,646.3,646.3,11206.0,647.99,648.49,646.3,646.3,11206.0
2021-09-21 11:20:00,646.45,647.47,646.23,646.67,8680.0,646.45,647.47,646.23,646.67,8680.0
2021-09-21 11:25:00,646.68,647.32,646.54,646.77,5070.0,646.68,647.32,646.54,646.77,5070.0
2021-09-21 11:30:00,647.06,649.44,646.9,649.44,6799.0,647.06,649.44,646.9,649.44,6799.0
2021-09-21 11:35:00,649.0,649.5,647.78,648.03,7855.0,649.0,649.5,647.78,648.03,7855.0
2021-09-21 11:40:00,647.66,648.6,647.65,648.6,4074.0,647.66,648.6,647.65,648.6,4074.0
2021-09-21 11:45:00,648.66,650.64,648.55,650.25,28680.0,648.66,650.64,648.55,650.25,28680.0
2021-09-21 11:50:00,650.01,650.25,649.42,650.07,8554.0,650.01,650.25,649.42,650.07,8554.0
2021-09-21 11:55:00,650.04,650.91,649.53,650.25,10993.0,650.04,650.91,649.53,650.25,10993.0
2021-09-21 12:00:00,650.06,650.54,649.42,650.2,8972.0,650.06,650.54,649.42,650.2,8972.0
2021-09-21 12:05:00,649.99,650.8,649.72,650.08,8381.0,649.99,650.8,649.72,650.08,8381.0
2021-09-21 12:10:00,650.06,650.2,649.17,649.78,6813.0,650.06,650.2,649.17,649.78,6813.0
2021-09-21 12:15:00,649.46,649.59,648.58,648.58,5557.0,649.46,649.59,648.58,648.58,5557.0
2021-09-21 12:20:00,648.71,649.28,648.65,648.65,13091.0,648.71,649.28,648.65,648.65,13091.0
2021-09-21 12:25:00,648.99,649.43,648.33,648.42,4172.0,648.99,649.43,648.33,648.42,4172.0
2021-09-21 12:30:00,648.28,648.74,647.76,648.59,8069.0,648.28,648.74,647.76,648.59,8069.0
2021-09-21 12:35:00,648.58,649.2,648.47,648.92,6147.0,648.58,649.2,648.47,648.92,6147.0
2021-09-21 12:40:00,648.54,648.99,648.39,648.63,4006.0,648.54,648.99,648.39,648.63,4006.0
2021-09-21 12:45:00,648.66,648.72,648.11,648.6,4195.0,648.66,648.72,648.11,648.6,4195.0
2021-09-21 12:50:00,648.53,648.53,646.8,646.84,7795.0,648.53,648.53,646.8,646.84,7795.0
2021-09-21 12:55:00,646.81,647.74,646.64,646.73,6763.0,646.81,647.74,646.64,646.73,6763.0
2021-09-21 13:00:00,646.5,647.22,646.5,646.87,4884.0,646.5,647.22,646.5,646.87,4884.0
2021-09-21 13:05:00,646.98,647.31,646.56,646.86,4557.0,646.98,647.31,646.56,646.86,4557.0
2021-09-21 13:10:00,646.92,647.32,646.66,646.92,4652.0,646.92,647.32,646.66,646.92,4652.0
2021-09-21 13:15:00,646.82,647.21,646.41,646.69,2999.0,646.82,647.21,646.41,646.69,2999.0
2021-09-21 13:20:00,646.85,647.17,646.4,646.6,5538.0,646.85,647.17,646.4,646.6,5538.0
2021-09-21 13:25:00,646.45,646.47,645.78,645.83,4667.0,646.45,646.47,645.78,645.83,4667.0
2021-09-21 13:30:00,645.84,646.29,645.68,646.0,5881.0,645.84,646.29,645.68,646.0,5881.0
2021-09-21 13:35:00,645.82,646.88,645.82,646.7,6397.0,645.82,646.88,645.82,646.7,6397.0
2021-09-21 13:40:00,646.49,646.58,645.8,645.8,6668.0,646.49,646.58,645.8,645.8,6668.0
2021-09-21 13:45:00,646.2,647.2,646.15,646.91,6106.0,646.2,647.2,646.15,646.91,6106.0
2021-09-21 13:50:00,646.79,647.3,645.74,645.8,8300.0,646.79,647.3,645.74,645.8,8300.0
2021-09-21 13:55:00,645.76,646.55,645.57,646.55,5711.0,645.76,646.55,645.57,646.55,5711.0
2021-09-21 14:00:00,646.57,647.35,646.57,647.08,8623.0,646.57,647.35,646.57,647.08,8623.0
2021-09-21 14:05:00,647.21,647.52,647.15,647.36,9265.0,647.21,647.52,647.15,647.36,9265.0
2021-09-21 14:10:00,647.4,647.47,646.95,647.47,6623.0,647.4,647.47,646.95,647.47,6623.0
2021-09-21 14:15:00,647.32,647.73,646.76,646.88,9121.0,647.32,647.73,646.76,646.88,9121.0
2021-09-21 14:20:00,646.73,647.26,646.58,646.74,4521.0,646.73,647.26,646.58,646.74,4521.0
2021-09-21 14:25:00,646.47,646.53,645.79,645.93,4664.0,646.47,646.53,645.79,645.93,4664.0
2021-09-21 14:30:00,646.29,647.57,646.29,647.57,7164.0,646.29,647.57,646.29,647.57,7164.0
2021-09-21 14:35:00,647.41,647.66,647.0,647.48,8040.0,647.41,647.66,647.0,647.48,8040.0
2021-09-21 14:40:00,647.49,647.96,647.43,647.46,5267.0,647.49,647.96,647.43,647.46,5267.0
2021-09-21 14:45:00,647.46,647.88,646.96,647.88,7404.0,647.46,647.88,646.96,647.88,7404.0
2021-09-21 14:50:00,647.84,649.5,647.81,648.83,16299.0,647.84,649.5,647.81,648.83,16299.0
2021-09-21 14:55:00,648.89,648.89,647.88,648.37,23768.0,648.89,648.89,647.88,648.37,23768.0
2021-09-21 15:00:00,648.72,649.16,648.45,648.45,14612.0,648.72,649.16,648.45,648.45,14612.0
2021-09-21 15:05:00,648.51,648.82,647.57,647.87,10527.0,648.51,648.82,647.57,647.87,10527.0
2021-09-21 15:10:00,647.88,648.8,647.56,648.57,12570.0,647.88,648.8,647.56,648.57,12570.0
2021-09-21 15:15:00,648.52,649.0,647.13,647.14,12307.0,648.52,649.0,647.13,647.14,12307.0
2021-09-21 15:20:00,647.18,648.09,647.17,647.41,14615.0,647.18,648.09,647.17,647.41,14615.0
2021-09-21 15:25:00,647.77,648.43,647.41,648.24,9268.0,647.77,648.43,647.41,648.24,9268.0
2021-09-21 15:30:00,648.28,649.0,648.13,648.4,12137.0,648.28,649.0,648.13,648.4,12137.0
2021-09-21 15:35:00,648.53,649.0,648.03,648.09,17710.0,648.53,649.0,648.03,648.09,17710.0
2021-09-21 15:40:00,648.01,648.75,647.84,648.26,23121.0,648.01,648.75,647.84,648.26,23121.0
2021-09-21 15:45:00,648.01,648.01,646.58,646.76,23088.0,648.01,648.01,646.58,646.76,23088.0
2021-09-21 15:50:00,646.88,648.18,646.88,647.17,39218.0,646.88,648.18,646.88,647.17,39218.0
2021-09-21 15:55:00,647.19,647.42,645.8,645.9,75850.0,647.19,647.42,645.8,645.9,75850.0
2021-09-22 09:30:00,624.79,624.85,617.21,618.23,264984.0,624.79,624.85,617.21,618.23,264984.0
2021-09-22 09:35:00,618.23,618.95,615.06,615.76,155189.0,618.23,618.95,615.06,615.76,155189.0
2021-09-22 09:40:00,615.92,620.74,615.63,620.45,155683.0,615.92,620.74,615.63,620.45,155683.0
2021-09-22 09:45:00,620.1,624.0,620.0,622.36,138375.0,620.1,624.0,620.0,622.36,138375.0
2021-09-22 09:50:00,622.47,624.0,621.0,621.97,112003.0,622.47,624.0,621.0,621.97,112003.0
2021-09-22 09:55:00,622.25,622.77,620.51,622.04,81785.0,622.25,622.77,620.51,622.04,81785.0
2021-09-22 10:00:00,622.13,623.73,621.28,621.71,64851.0,622.13,623.73,621.28,621.71,64851.0
2021-09-22 10:05:00,621.76,623.71,621.62,623.36,37456.0,621.76,623.71,621.62,623.36,37456.0
2021-09-22 10:10:00,623.37,626.76,622.77,626.24,145822.0,623.37,626.76,622.77,626.24,145822.0
2021-09-22 10:15:00,626.25,626.8,623.77,624.4,87322.0,626.25,626.8,623.77,624.4,87322.0
2021-09-22 10:20:00,624.49,624.62,622.32,622.35,62755.0,624.49,624.62,622.32,622.35,62755.0
2021-09-22 10:25:00,622.6,624.46,621.79,622.66,70280.0,622.6,624.46,621.79,622.66,70280.0
2021-09-22 10:30:00,622.75,624.29,622.3,624.29,44389.0,622.75,624.29,622.3,624.29,44389.0
2021-09-22 10:35:00,624.28,625.27,622.95,623.39,80720.0,624.28,625.27,622.95,623.39,80720.0
2021-09-22 10:40:00,623.48,625.11,622.06,624.86,80662.0,623.48,625.11,622.06,624.86,80662.0
2021-09-22 10:45:00,624.98,625.3,623.54,623.84,55781.0,624.98,625.3,623.54,623.84,55781.0
2021-09-22 10:50:00,623.89,624.39,623.12,624.07,27499.0,623.89,624.39,623.12,624.07,27499.0
2021-09-22 10:55:00,624.12,625.85,624.08,625.58,45978.0,624.12,625.85,624.08,625.58,45978.0
2021-09-22 11:00:00,625.67,628.37,625.55,627.56,82654.0,625.67,628.37,625.55,627.56,82654.0
2021-09-22 11:05:00,627.56,628.2,627.0,627.47,54715.0,627.56,628.2,627.0,627.47,54715.0
2021-09-22 11:10:00,627.49,628.11,626.53,627.58,68458.0,627.49,628.11,626.53,627.58,68458.0
2021-09-22 11:15:00,627.64,627.94,626.78,627.69,42790.0,627.64,627.94,626.78,627.69,42790.0
2021-09-22 11:20:00,627.7,628.65,624.91,625.65,59636.0,627.7,628.65,624.91,625.65,59636.0
2021-09-22 11:25:00,625.66,626.24,624.74,625.8,55815.0,625.66,626.24,624.74,625.8,55815.0
2021-09-22 11:30:00,625.89,625.96,624.78,625.38,36119.0,625.89,625.96,624.78,625.38,36119.0
2021-09-22 11:35:00,625.25,627.2,625.24,626.68,32137.0,625.25,627.2,625.24,626.68,32137.0
2021-09-22 11:40:00,626.79,627.97,626.54,627.45,26065.0,626.79,627.97,626.54,627.45,26065.0
2021-09-22 11:45:00,627.45,628.37,627.14,627.56,26531.0,627.45,628.37,627.14,627.56,26531.0
2021-09-22 11:50:00,627.36,628.5,626.43,627.41,30006.0,627.36,628.5,626.43,627.41,30006.0
2021-09-22 11:55:00,627.59,628.6,627.4,627.75,17190.0,627.59,628.6,627.4,627.75,17190.0
2021-09-22 12:00:00,627.64,627.65,626.63,626.63,21988.0,627.64,627.65,626.63,626.63,21988.0
2021-09-22 12:05:00,626.63,627.02,625.63,625.63,19199.0,626.63,627.02,625.63,625.63,19199.0
2021-09-22 12:10:00,625.86,626.36,625.73,626.08,18099.0,625.86,626.36,625.73,626.08,18099.0
2021-09-22 12:15:00,626.07,626.24,625.48,625.67,12787.0,626.07,626.24,625.48,625.67,12787.0
2021-09-22 12:20:00,625.77,626.47,625.7,625.7,8043.0,625.77,626.47,625.7,625.7,8043.0
2021-09-22 12:25:00,625.73,626.4,625.39,626.11,14887.0,625.73,626.4,625.39,626.11,14887.0
2021-09-22 12:30:00,626.11,626.52,625.99,626.29,7111.0,626.11,626.52,625.99,626.29,7111.0
2021-09-22 12:35:00,626.27,626.48,625.37,625.92,11605.0,626.27,626.48,625.37,625.92,11605.0
2021-09-22 12:40:00,626.01,626.01,625.55,625.56,10004.0,626.01,626.01,625.55,625.56,10004.0
2021-09-22 12:45:00,625.74,626.25,625.65,625.93,10010.0,625.74,626.25,625.65,625.93,10010.0
2021-09-22 12:50:00,626.04,626.4,624.98,625.16,20342.0,626.04,626.4,624.98,625.16,20342.0
2021-09-22 12:55:00,625.27,625.64,625.06,625.42,10520.0,625.27,625.64,625.06,625.42,10520.0
2021-09-22 13:00:00,625.26,625.39,624.85,625.36,11494.0,625.26,625.39,624.85,625.36,11494.0
2021-09-22 13:05:00,625.27,625.47,624.71,624.85,10873.0,625.27,625.47,624.71,624.85,10873.0
2021-09-22 13:10:00,624.81,625.28,624.5,625.14,20075.0,624.81,625.28,624.5,625.14,20075.0
2021-09-22 13:15:00,625.25,626.73,625.04,626.33,17174.0,625.25,626.73,625.04,626.33,17174.0
2021-09-22 13:20:00,626.17,627.0,626.09,626.49,13090.0,626.17,627.0,626.09,626.49,13090.0
2021-09-22 13:25:00,626.53,628.09,626.53,627.86,36592.0,626.53,628.09,626.53,627.86,36592.0
2021-09-22 13:30:00,627.86,628.94,627.26,627.69,24609.0,627.86,628.94,627.26,627.69,24609.0
2021-09-22 13:35:00,627.58,627.93,626.2,626.65,17736.0,627.58,627.93,626.2,626.65,17736.0
2021-09-22 13:40:00,626.4,626.72,625.77,626.13,16747.0,626.4,626.72,625.77,626.13,16747.0
2021-09-22 13:45:00,626.0,626.2,625.7,626.02,6900.0,626.0,626.2,625.7,626.02,6900.0
2021-09-22 13:50:00,625.88,626.2,625.45,625.45,13784.0,625.88,626.2,625.45,625.45,13784.0
2021-09-22 13:55:00,625.34,627.03,625.05,627.03,11699.0,625.34,627.03,625.05,627.03,11699.0
2021-09-22 14:00:00,626.32,628.67,624.01,628.35,22862.0,626.32,628.67,624.01,628.35,22862.0
2021-09-22 14:05:00,628.24,628.55,625.73,626.45,13142.0,628.24,628.55,625.73,626.45,13142.0
2021-09-22 14:10:00,626.79,627.97,626.65,627.63,11486.0,626.79,627.97,626.65,627.63,11486.0
2021-09-22 14:15:00,627.6,628.79,627.25,627.32,21933.0,627.6,628.79,627.25,627.32,21933.0
2021-09-22 14:20:00,627.21,627.45,626.53,626.74,21532.0,627.21,627.45,626.53,626.74,21532.0
2021-09-22 14:25:00,626.66,626.77,626.15,626.5,15659.0,626.66,626.77,626.15,626.5,15659.0
2021-09-22 14:30:00,626.6,627.06,625.37,625.76,29269.0,626.6,627.06,625.37,625.76,29269.0
2021-09-22 14:35:00,625.68,625.99,624.62,625.14,29504.0,625.68,625.99,624.62,625.14,29504.0
2021-09-22 14:40:00,625.0,626.38,624.34,626.28,33389.0,625.0,626.38,624.34,626.28,33389.0
2021-09-22 14:45:00,625.92,626.36,624.75,624.75,26788.0,625.92,626.36,624.75,624.75,26788.0
2021-09-22 14:50:00,624.64,624.7,623.27,624.34,36757.0,624.64,624.7,623.27,624.34,36757.0
2021-09-22 14:55:00,624.23,624.5,623.0,623.63,29572.0,624.23,624.5,623.0,623.63,29572.0
2021-09-22 15:00:00,623.15,623.99,622.9,623.2,14997.0,623.15,623.99,622.9,623.2,14997.0
2021-09-22 15:05:00,622.99,624.04,622.77,623.7,13158.0,622.99,624.04,622.77,623.7,13158.0
2021-09-22 15:10:00,623.53,626.13,623.5,626.13,21581.0,623.53,626.13,623.5,626.13,21581.0
2021-09-22 15:15:00,625.97,626.68,625.82,626.66,24889.0,625.97,626.68,625.82,626.66,24889.0
2021-09-22 15:20:00,626.69,627.48,626.34,626.61,20071.0,626.69,627.48,626.34,626.61,20071.0
2021-09-22 15:25:00,626.65,626.82,625.93,626.48,14861.0,626.65,626.82,625.93,626.48,14861.0
2021-09-22 15:30:00,626.34,626.54,625.32,625.96,29242.0,626.34,626.54,625.32,625.96,29242.0
2021-09-22 15:35:00,625.82,627.65,625.67,627.45,43940.0,625.82,627.65,625.67,627.45,43940.0
2021-09-22 15:40:00,627.43,627.91,626.84,627.2,39201.0,627.43,627.91,626.84,627.2,39201.0
2021-09-22 15:45:00,627.26,627.97,626.58,626.59,44276.0,627.26,627.97,626.58,626.59,44276.0
2021-09-22 15:50:00,626.56,626.94,625.29,626.21,37527.0,626.56,626.94,625.29,626.21,37527.0
2021-09-22 15:55:00,626.2,626.41,625.04,626.08,132354.0,626.2,626.41,625.04,626.08,132354.0
2021-09-23 09:30:00,632.29,633.16,628.82,629.61,104211.0,632.29,633.16,628.82,629.61,104211.0
2021-09-23 09:35:00,629.37,629.37,627.02,628.45,38396.0,629.37,629.37,627.02,628.45,38396.0
2021-09-23 09:40:00,628.63,632.19,628.6,630.14,33886.0,628.63,632.19,628.6,630.14,33886.0
2021-09-23 09:45:00,630.4,632.55,630.19,632.12,31495.0,630.4,632.55,630.19,632.12,31495.0
2021-09-23 09:50:00,632.35,632.65,631.26,631.9,24861.0,632.35,632.65,631.26,631.9,24861.0
2021-09-23 09:55:00,631.99,632.75,631.0,631.22,24676.0,631.99,632.75,631.0,631.22,24676.0
2021-09-23 10:00:00,631.43,633.51,630.77,632.13,27812.0,631.43,633.51,630.77,632.13,27812.0
2021-09-23 10:05:00,632.32,633.82,632.31,632.97,14875.0,632.32,633.82,632.31,632.97,14875.0
2021-09-23 10:10:00,632.87,633.59,632.0,632.84,31262.0,632.87,633.59,632.0,632.84,31262.0
2021-09-23 10:15:00,632.9,633.55,632.36,633.16,18639.0,632.9,633.55,632.36,633.16,18639.0
2021-09-23 10:20:00,633.26,633.39,632.52,633.23,17678.0,633.26,633.39,632.52,633.23,17678.0
2021-09-23 10:25:00,633.37,633.44,631.88,632.21,14639.0,633.37,633.44,631.88,632.21,14639.0
2021-09-23 10:30:00,632.32,632.32,631.09,631.61,25369.0,632.32,632.32,631.09,631.61,25369.0
2021-09-23 10:35:00,631.61,631.97,631.02,631.25,13067.0,631.61,631.97,631.02,631.25,13067.0
2021-09-23 10:40:00,631.25,631.48,629.63,629.72,23032.0,631.25,631.48,629.63,629.72,23032.0
2021-09-23 10:45:00,630.0,631.73,629.72,631.38,21744.0,630.0,631.73,629.72,631.38,21744.0
2021-09-23 10:50:00,631.55,632.36,631.23,632.36,13130.0,631.55,632.36,631.23,632.36,13130.0
2021-09-23 10:55:00,632.5,632.63,631.64,631.73,12297.0,632.5,632.63,631.64,631.73,12297.0
2021-09-23 11:00:00,631.82,631.93,630.88,630.95,10742.0,631.82,631.93,630.88,630.95,10742.0
2021-09-23 11:05:00,631.18,631.47,628.63,628.63,17973.0,631.18,631.47,628.63,628.63,17973.0
2021-09-23 11:10:00,628.68,630.0,628.68,629.54,9516.0,628.68,630.0,628.68,629.54,9516.0
2021-09-23 11:15:00,629.49,629.8,628.5,628.58,24309.0,629.49,629.8,628.5,628.58,24309.0
2021-09-23 11:20:00,628.57,628.77,627.62,628.74,31117.0,628.57,628.77,627.62,628.74,31117.0
2021-09-23 11:25:00,628.63,629.58,628.63,629.16,11928.0,628.63,629.58,628.63,629.16,11928.0
2021-09-23 11:30:00,628.81,629.72,628.62,629.52,22595.0,628.81,629.72,628.62,629.52,22595.0
2021-09-23 11:35:00,629.45,629.77,629.0,629.19,10755.0,629.45,629.77,629.0,629.19,10755.0
2021-09-23 11:40:00,629.2,629.38,628.33,628.81,25413.0,629.2,629.38,628.33,628.81,25413.0
2021-09-23 11:45:00,628.61,629.5,628.6,629.01,12844.0,628.61,629.5,628.6,629.01,12844.0
2021-09-23 11:50:00,628.99,629.54,628.9,629.0,10407.0,628.99,629.54,628.9,629.0,10407.0
2021-09-23 11:55:00,629.18,629.9,629.18,629.55,8729.0,629.18,629.9,629.18,629.55,8729.0
2021-09-23 12:00:00,629.65,630.06,629.26,629.59,11205.0,629.65,630.06,629.26,629.59,11205.0
2021-09-23 12:05:00,629.47,629.59,628.97,628.98,10272.0,629.47,629.59,628.97,628.98,10272.0
2021-09-23 12:10:00,629.09,629.37,628.55,629.25,10432.0,629.09,629.37,628.55,629.25,10432.0
2021-09-23 12:15:00,629.28,629.34,628.73,629.22,17705.0,629.28,629.34,628.73,629.22,17705.0
2021-09-23 12:20:00,629.25,629.31,628.99,629.14,8470.0,629.25,629.31,628.99,629.14,8470.0
2021-09-23 12:25:00,628.95,629.28,628.74,629.1,9425.0,628.95,629.28,628.74,629.1,9425.0
2021-09-23 12:30:00,629.27,630.18,629.27,629.96,11806.0,629.27,630.18,629.27,629.96,11806.0
2021-09-23 12:35:00,629.92,630.28,629.55,630.09,8344.0,629.92,630.28,629.55,630.09,8344.0
2021-09-23 12:40:00,629.94,630.39,629.62,630.13,10377.0,629.94,630.39,629.62,630.13,10377.0
2021-09-23 12:45:00,630.26,630.35,629.17,629.19,6608.0,630.26,630.35,629.17,629.19,6608.0
2021-09-23 12:50:00,629.22,629.61,629.04,629.42,13075.0,629.22,629.61,629.04,629.42,13075.0
2021-09-23 12:55:00,629.32,629.69,629.18,629.38,10971.0,629.32,629.69,629.18,629.38,10971.0
2021-09-23 13:00:00,629.37,630.81,629.28,630.7,29888.0,629.37,630.81,629.28,630.7,29888.0
2021-09-23 13:05:00,630.72,631.86,630.64,631.77,17517.0,630.72,631.86,630.64,631.77,17517.0
2021-09-23 13:10:00,631.65,631.65,630.89,631.34,11363.0,631.65,631.65,630.89,631.34,11363.0
2021-09-23 13:15:00,631.12,631.37,630.99,631.05,6753.0,631.12,631.37,630.99,631.05,6753.0
2021-09-23 13:20:00,631.12,631.44,630.95,631.17,7986.0,631.12,631.44,630.95,631.17,7986.0
2021-09-23 13:25:00,631.17,631.9,631.15,631.84,9713.0,631.17,631.9,631.15,631.84,9713.0
2021-09-23 13:30:00,631.77,632.3,631.77,632.07,11567.0,631.77,632.3,631.77,632.07,11567.0
2021-09-23 13:35:00,632.08,632.57,632.0,632.35,19150.0,632.08,632.57,632.0,632.35,19150.0
2021-09-23 13:40:00,632.46,632.61,632.26,632.34,14992.0,632.46,632.61,632.26,632.34,14992.0
2021-09-23 13:45:00,632.3,632.87,632.05,632.6,10887.0,632.3,632.87,632.05,632.6,10887.0
2021-09-23 13:50:00,632.54,632.84,632.35,632.69,10322.0,632.54,632.84,632.35,632.69,10322.0
2021-09-23 13:55:00,632.64,632.71,632.31,632.56,10758.0,632.64,632.71,632.31,632.56,10758.0
2021-09-23 14:00:00,632.48,632.73,632.1,632.14,10533.0,632.48,632.73,632.1,632.14,10533.0
2021-09-23 14:05:00,632.22,632.3,631.76,631.92,15151.0,632.22,632.3,631.76,631.92,15151.0
2021-09-23 14:10:00,632.0,632.14,631.69,632.0,11935.0,632.0,632.14,631.69,632.0,11935.0
2021-09-23 14:15:00,632.0,632.08,631.65,632.0,6025.0,632.0,632.08,631.65,632.0,6025.0
2021-09-23 14:20:00,631.97,632.52,631.91,632.27,9939.0,631.97,632.52,631.91,632.27,9939.0
2021-09-23 14:25:00,632.26,632.71,632.17,632.45,10994.0,632.26,632.71,632.17,632.45,10994.0
2021-09-23 14:30:00,632.54,633.17,632.5,632.5,18419.0,632.54,633.17,632.5,632.5,18419.0
2021-09-23 14:35:00,632.44,632.75,632.0,632.75,7438.0,632.44,632.75,632.0,632.75,7438.0
2021-09-23 14:40:00,632.74,632.81,632.45,632.59,6966.0,632.74,632.81,632.45,632.59,6966.0
2021-09-23 14:45:00,632.76,632.85,632.33,632.59,8170.0,632.76,632.85,632.33,632.59,8170.0
2021-09-23 14:50:00,632.6,632.96,632.6,632.91,8771.0,632.6,632.96,632.6,632.91,8771.0
2021-09-23 14:55:00,632.93,633.34,632.85,633.06,9892.0,632.93,633.34,632.85,633.06,9892.0
2021-09-23 15:00:00,633.1,633.17,632.52,633.17,10310.0,633.1,633.17,632.52,633.17,10310.0
2021-09-23 15:05:00,633.03,633.09,632.84,632.9,11711.0,633.03,633.09,632.84,632.9,11711.0
2021-09-23 15:10:00,632.7,632.74,632.11,632.11,9555.0,632.7,632.74,632.11,632.11,9555.0
2021-09-23 15:15:00,632.12,632.29,631.91,632.06,10489.0,632.12,632.29,631.91,632.06,10489.0
2021-09-23 15:20:00,632.12,632.37,631.69,631.84,11616.0,632.12,632.37,631.69,631.84,11616.0
2021-09-23 15:25:00,631.93,631.97,631.48,631.5,12777.0,631.93,631.97,631.48,631.5,12777.0
2021-09-23 15:30:00,631.62,631.96,631.22,631.87,24145.0,631.62,631.96,631.22,631.87,24145.0
2021-09-23 15:35:00,631.99,632.29,631.4,631.51,15892.0,631.99,632.29,631.4,631.51,15892.0
2021-09-23 15:40:00,631.55,631.55,631.0,631.31,18587.0,631.55,631.55,631.0,631.31,18587.0
2021-09-23 15:45:00,631.26,631.61,630.87,631.05,32557.0,631.26,631.61,630.87,631.05,32557.0
2021-09-23 15:50:00,630.87,631.24,630.35,631.0,43794.0,630.87,631.24,630.35,631.0,43794.0
2021-09-23 15:55:00,631.03,631.09,630.4,630.84,124426.0,631.03,631.09,630.4,630.84,124426.0
2021-09-24 09:30:00,628.0,628.99,625.0,627.3,68325.0,628.0,628.99,625.0,627.3,68325.0
2021-09-24 09:35:00,627.31,627.63,625.63,626.77,20534.0,627.31,627.63,625.63,626.77,20534.0
2021-09-24 09:40:00,626.66,629.03,626.5,628.92,14656.0,626.66,629.03,626.5,628.92,14656.0
2021-09-24 09:45:00,628.86,628.86,626.33,626.54,12798.0,628.86,628.86,626.33,626.54,12798.0
2021-09-24 09:50:00,626.41,626.47,624.86,625.24,30071.0,626.41,626.47,624.86,625.24,30071.0
2021-09-24 09:55:00,625.26,626.24,624.48,625.76,26491.0,625.26,626.24,624.48,625.76,26491.0
2021-09-24 10:00:00,625.57,626.39,625.14,625.77,18084.0,625.57,626.39,625.14,625.77,18084.0
2021-09-24 10:05:00,625.16,625.66,624.22,625.0,20394.0,625.16,625.66,624.22,625.0,20394.0
2021-09-24 10:10:00,624.9,624.9,623.17,623.35,21736.0,624.9,624.9,623.17,623.35,21736.0
2021-09-24 10:15:00,623.25,623.8,622.15,622.46,28370.0,623.25,623.8,622.15,622.46,28370.0
2021-09-24 10:20:00,622.45,624.4,621.95,624.28,20861.0,622.45,624.4,621.95,624.28,20861.0
2021-09-24 10:25:00,624.35,624.49,623.3,623.44,18287.0,624.35,624.49,623.3,623.44,18287.0
2021-09-24 10:30:00,623.49,623.55,622.16,622.16,20222.0,623.49,623.55,622.16,622.16,20222.0
2021-09-24 10:35:00,622.32,623.72,622.28,623.47,16825.0,622.32,623.72,622.28,623.47,16825.0
2021-09-24 10:40:00,623.24,623.76,622.76,622.88,12163.0,623.24,623.76,622.76,622.88,12163.0
2021-09-24 10:45:00,623.12,623.26,621.79,621.92,16102.0,623.12,623.26,621.79,621.92,16102.0
2021-09-24 10:50:00,621.79,622.38,621.27,621.92,28305.0,621.79,622.38,621.27,621.92,28305.0
2021-09-24 10:55:00,621.71,621.93,621.11,621.12,17895.0,621.71,621.93,621.11,621.12,17895.0
2021-09-24 11:00:00,621.11,622.49,621.11,622.4,16913.0,621.11,622.49,621.11,622.4,16913.0
2021-09-24 11:05:00,622.42,622.65,621.85,622.31,25303.0,622.42,622.65,621.85,622.31,25303.0
2021-09-24 11:10:00,622.32,622.53,621.04,621.37,18725.0,622.32,622.53,621.04,621.37,18725.0
2021-09-24 11:15:00,621.3,621.46,620.44,620.57,23565.0,621.3,621.46,620.44,620.57,23565.0
2021-09-24 11:20:00,620.63,621.11,620.38,620.5,15359.0,620.63,621.11,620.38,620.5,15359.0
2021-09-24 11:25:00,620.3,620.31,619.11,619.24,32080.0,620.3,620.31,619.11,619.24,32080.0
2021-09-24 11:30:00,619.23,619.55,618.6,618.92,24938.0,619.23,619.55,618.6,618.92,24938.0
2021-09-24 11:35:00,618.81,619.15,618.22,618.83,19688.0,618.81,619.15,618.22,618.83,19688.0
2021-09-24 11:40:00,618.79,619.0,618.33,618.81,19089.0,618.79,619.0,618.33,618.81,19089.0
2021-09-24 11:45:00,618.81,619.39,618.8,619.25,18585.0,618.81,619.39,618.8,619.25,18585.0
2021-09-24 11:50:00,619.28,620.38,619.03,620.2,14520.0,619.28,620.38,619.03,620.2,14520.0
2021-09-24 11:55:00,620.16,620.16,619.75,620.02,10005.0,620.16,620.16,619.75,620.02,10005.0
2021-09-24 12:00:00,619.87,620.12,619.76,620.12,18819.0,619.87,620.12,619.76,620.12,18819.0
2021-09-24 12:05:00,620.02,620.6,620.01,620.51,7323.0,620.02,620.6,620.01,620.51,7323.0
2021-09-24 12:10:00,620.57,620.91,620.27,620.87,10825.0,620.57,620.91,620.27,620.87,10825.0
2021-09-24 12:15:00,620.84,621.86,620.58,621.86,10683.0,620.84,621.86,620.58,621.86,10683.0
2021-09-24 12:20:00,621.83,622.54,621.83,622.38,17917.0,621.83,622.54,621.83,622.38,17917.0
2021-09-24 12:25:00,622.39,622.49,621.79,622.06,10235.0,622.39,622.49,621.79,622.06,10235.0
2021-09-24 12:30:00,622.05,623.01,622.0,622.44,21858.0,622.05,623.01,622.0,622.44,21858.0
2021-09-24 12:35:00,622.31,622.72,622.03,622.13,10003.0,622.31,622.72,622.03,622.13,10003.0
2021-09-24 12:40:00,622.18,622.5,621.83,622.5,6431.0,622.18,622.5,621.83,622.5,6431.0
2021-09-24 12:45:00,622.37,622.58,622.14,622.46,4387.0,622.37,622.58,622.14,622.46,4387.0
2021-09-24 12:50:00,622.3,622.36,621.82,622.0,7428.0,622.3,622.36,621.82,622.0,7428.0
2021-09-24 12:55:00,622.02,622.57,622.0,622.49,9021.0,622.02,622.57,622.0,622.49,9021.0
2021-09-24 13:00:00,622.51,622.64,622.27,622.36,6838.0,622.51,622.64,622.27,622.36,6838.0
2021-09-24 13:05:00,622.3,622.67,622.03,622.53,9349.0,622.3,622.67,622.03,622.53,9349.0
2021-09-24 13:10:00,622.54,622.9,622.17,622.87,10859.0,622.54,622.9,622.17,622.87,10859.0
2021-09-24 13:15:00,622.71,622.78,622.24,622.53,6575.0,622.71,622.78,622.24,622.53,6575.0
2021-09-24 13:20:00,622.68,622.88,622.46,622.47,3354.0,622.68,622.88,622.46,622.47,3354.0
2021-09-24 13:25:00,622.54,622.9,622.42,622.78,7736.0,622.54,622.9,622.42,622.78,7736.0
2021-09-24 13:30:00,622.78,622.78,621.8,621.89,25926.0,622.78,622.78,621.8,621.89,25926.0
2021-09-24 13:35:00,621.85,622.02,621.62,621.93,4562.0,621.85,622.02,621.62,621.93,4562.0
2021-09-24 13:40:00,621.9,622.0,621.54,621.98,13125.0,621.9,622.0,621.54,621.98,13125.0
2021-09-24 13:45:00,622.18,622.19,621.62,621.67,4029.0,622.18,622.19,621.62,621.67,4029.0
2021-09-24 13:50:00,621.67,621.91,621.16,621.35,9259.0,621.67,621.91,621.16,621.35,9259.0
2021-09-24 13:55:00,621.37,621.37,620.63,620.65,10414.0,621.37,621.37,620.63,620.65,10414.0
2021-09-24 14:00:00,620.75,621.44,620.58,621.44,8688.0,620.75,621.44,620.58,621.44,8688.0
2021-09-24 14:05:00,621.48,621.59,621.09,621.09,5821.0,621.48,621.59,621.09,621.09,5821.0
2021-09-24 14:10:00,621.18,621.2,620.66,620.74,7542.0,621.18,621.2,620.66,620.74,7542.0
2021-09-24 14:15:00,620.86,620.91,620.42,620.75,12802.0,620.86,620.91,620.42,620.75,12802.0
2021-09-24 14:20:00,620.75,620.76,620.21,620.38,7561.0,620.75,620.76,620.21,620.38,7561.0
2021-09-24 14:25:00,620.35,620.79,620.25,620.45,13231.0,620.35,620.79,620.25,620.45,13231.0
2021-09-24 14:30:00,620.37,620.67,620.21,620.51,13037.0,620.37,620.67,620.21,620.51,13037.0
2021-09-24 14:35:00,620.61,620.83,620.5,620.53,9578.0,620.61,620.83,620.5,620.53,9578.0
2021-09-24 14:40:00,620.53,620.55,620.08,620.26,11706.0,620.53,620.55,620.08,620.26,11706.0
2021-09-24 14:45:00,620.23,620.42,619.99,620.27,12388.0,620.23,620.42,619.99,620.27,12388.0
2021-09-24 14:50:00,620.24,620.77,620.24,620.77,5058.0,620.24,620.77,620.24,620.77,5058.0
2021-09-24 14:55:00,620.85,621.78,620.75,621.72,17428.0,620.85,621.78,620.75,621.72,17428.0
2021-09-24 15:00:00,621.72,621.75,621.06,621.16,12966.0,621.72,621.75,621.06,621.16,12966.0
2021-09-24 15:05:00,621.22,621.26,620.67,620.8,11192.0,621.22,621.26,620.67,620.8,11192.0
2021-09-24 15:10:00,620.78,620.92,620.29,620.5,8967.0,620.78,620.92,620.29,620.5,8967.0
2021-09-24 15:15:00,620.59,621.29,620.55,621.13,11520.0,620.59,621.29,620.55,621.13,11520.0
2021-09-24 15:20:00,621.05,621.46,620.99,621.25,16452.0,621.05,621.46,620.99,621.25,16452.0
2021-09-24 15:25:00,621.38,621.38,620.63,621.08,15241.0,621.38,621.38,620.63,621.08,15241.0
2021-09-24 15:30:00,621.18,621.74,621.0,621.66,20466.0,621.18,621.74,621.0,621.66,20466.0
2021-09-24 15:35:00,621.72,622.33,621.62,622.32,31508.0,621.72,622.33,621.62,622.32,31508.0
2021-09-24 15:40:00,622.39,622.64,621.84,622.04,23529.0,622.39,622.64,621.84,622.04,23529.0
2021-09-24 15:45:00,622.04,622.77,621.88,622.41,25933.0,622.04,622.77,621.88,622.41,25933.0
2021-09-24 15:50:00,622.34,622.96,622.21,622.57,53550.0,622.34,622.96,622.21,622.57,53550.0
2021-09-24 15:55:00,622.56,623.04,622.34,622.8,69304.0,622.56,623.04,622.34,622.8,69304.0
2021-09-27 09:30:00,615.8,616.66,611.43,611.77,92666.0,615.8,616.66,611.43,611.77,92666.0
2021-09-27 09:35:00,611.59,612.06,608.25,608.71,62022.0,611.59,612.06,608.25,608.71,62022.0
2021-09-27 09:40:00,608.36,608.98,606.8,607.15,53655.0,608.36,608.98,606.8,607.15,53655.0
2021-09-27 09:45:00,607.02,609.96,605.56,608.84,32627.0,607.02,609.96,605.56,608.84,32627.0
2021-09-27 09:50:00,608.84,609.09,605.99,606.42,40953.0,608.84,609.09,605.99,606.42,40953.0
2021-09-27 09:55:00,606.4,606.48,604.51,605.95,58652.0,606.4,606.48,604.51,605.95,58652.0
2021-09-27 10:00:00,605.64,605.77,603.57,604.4,51400.0,605.64,605.77,603.57,604.4,51400.0
2021-09-27 10:05:00,604.5,607.11,604.12,606.32,49619.0,604.5,607.11,604.12,606.32,49619.0
2021-09-27 10:10:00,606.21,606.94,605.16,606.4,52297.0,606.21,606.94,605.16,606.4,52297.0
2021-09-27 10:15:00,606.53,607.85,606.48,606.88,44633.0,606.53,607.85,606.48,606.88,44633.0
2021-09-27 10:20:00,606.81,608.5,606.81,607.49,30641.0,606.81,608.5,606.81,607.49,30641.0
2021-09-27 10:25:00,607.6,608.7,607.36,608.68,18625.0,607.6,608.7,607.36,608.68,18625.0
2021-09-27 10:30:00,608.44,609.11,608.37,608.75,26517.0,608.44,609.11,608.37,608.75,26517.0
2021-09-27 10:35:00,608.71,609.28,608.27,609.03,25923.0,608.71,609.28,608.27,609.03,25923.0
2021-09-27 10:40:00,608.9,610.15,608.36,610.0,44091.0,608.9,610.15,608.36,610.0,44091.0
2021-09-27 10:45:00,610.11,610.49,609.89,610.35,18886.0,610.11,610.49,609.89,610.35,18886.0
2021-09-27 10:50:00,610.21,610.33,609.42,609.47,17675.0,610.21,610.33,609.42,609.47,17675.0
2021-09-27 10:55:00,609.59,610.42,609.04,609.12,22769.0,609.59,610.42,609.04,609.12,22769.0
2021-09-27 11:00:00,609.1,610.13,608.28,610.13,55487.0,609.1,610.13,608.28,610.13,55487.0
2021-09-27 11:05:00,610.04,610.17,608.7,608.7,14907.0,610.04,610.17,608.7,608.7,14907.0
2021-09-27 11:10:00,608.5,608.85,608.0,608.3,15820.0,608.5,608.85,608.0,608.3,15820.0
2021-09-27 11:15:00,608.17,608.9,607.63,607.77,20231.0,608.17,608.9,607.63,607.77,20231.0
2021-09-27 11:20:00,607.87,607.96,607.2,607.2,12949.0,607.87,607.96,607.2,607.2,12949.0
2021-09-27 11:25:00,607.04,607.18,605.83,606.07,22767.0,607.04,607.18,605.83,606.07,22767.0
2021-09-27 11:30:00,606.03,606.27,605.64,605.82,21720.0,606.03,606.27,605.64,605.82,21720.0
2021-09-27 11:35:00,605.78,605.96,604.62,604.97,16846.0,605.78,605.96,604.62,604.97,16846.0
2021-09-27 11:40:00,604.76,604.87,603.7,604.34,40125.0,604.76,604.87,603.7,604.34,40125.0
2021-09-27 11:45:00,604.33,604.33,603.33,603.69,28485.0,604.33,604.33,603.33,603.69,28485.0
2021-09-27 11:50:00,603.75,603.85,603.35,603.41,17993.0,603.75,603.85,603.35,603.41,17993.0
2021-09-27 11:55:00,603.43,604.51,603.37,604.19,32608.0,603.43,604.51,603.37,604.19,32608.0
2021-09-27 12:00:00,604.02,604.7,603.49,604.5,31730.0,604.02,604.7,603.49,604.5,31730.0
2021-09-27 12:05:00,604.55,605.84,604.51,605.54,12916.0,604.55,605.84,604.51,605.54,12916.0
2021-09-27 12:10:00,605.64,605.95,605.07,605.28,21348.0,605.64,605.95,605.07,605.28,21348.0
2021-09-27 12:15:00,605.29,605.67,604.7,605.62,18502.0,605.29,605.67,604.7,605.62,18502.0
2021-09-27 12:20:00,605.58,605.76,605.0,605.2,21393.0,605.58,605.76,605.0,605.2,21393.0
2021-09-27 12:25:00,605.17,605.32,604.65,605.08,12050.0,605.17,605.32,604.65,605.08,12050.0
2021-09-27 12:30:00,604.89,605.07,604.67,604.87,12917.0,604.89,605.07,604.67,604.87,12917.0
2021-09-27 12:35:00,604.87,605.1,604.58,605.0,23796.0,604.87,605.1,604.58,605.0,23796.0
2021-09-27 12:40:00,604.94,605.69,604.93,605.37,12066.0,604.94,605.69,604.93,605.37,12066.0
2021-09-27 12:45:00,605.4,605.4,604.06,604.08,15149.0,605.4,605.4,604.06,604.08,15149.0
2021-09-27 12:50:00,604.0,604.31,603.59,603.81,16621.0,604.0,604.31,603.59,603.81,16621.0
2021-09-27 12:55:00,603.7,604.12,603.64,604.04,14580.0,603.7,604.12,603.64,604.04,14580.0
2021-09-27 13:00:00,603.96,604.32,603.69,603.96,10433.0,603.96,604.32,603.69,603.96,10433.0
2021-09-27 13:05:00,604.12,605.9,604.12,605.8,11412.0,604.12,605.9,604.12,605.8,11412.0
2021-09-27 13:10:00,605.99,606.4,605.62,606.03,10100.0,605.99,606.4,605.62,606.03,10100.0
2021-09-27 13:15:00,606.14,607.0,606.0,606.98,14043.0,606.14,607.0,606.0,606.98,14043.0
2021-09-27 13:20:00,606.96,607.03,605.91,606.48,28270.0,606.96,607.03,605.91,606.48,28270.0
2021-09-27 13:25:00,606.33,606.43,605.95,606.35,21382.0,606.33,606.43,605.95,606.35,21382.0
2021-09-27 13:30:00,606.35,606.43,605.49,605.76,14854.0,606.35,606.43,605.49,605.76,14854.0
2021-09-27 13:35:00,605.87,606.25,605.55,605.87,13792.0,605.87,606.25,605.55,605.87,13792.0
2021-09-27 13:40:00,605.76,605.87,604.87,604.87,11098.0,605.76,605.87,604.87,604.87,11098.0
2021-09-27 13:45:00,605.07,605.19,604.55,604.61,15430.0,605.07,605.19,604.55,604.61,15430.0
2021-09-27 13:50:00,604.24,605.04,604.22,604.56,13874.0,604.24,605.04,604.22,604.56,13874.0
2021-09-27 13:55:00,604.62,604.65,604.08,604.65,16489.0,604.62,604.65,604.08,604.65,16489.0
2021-09-27 14:00:00,604.52,604.89,604.19,604.44,14927.0,604.52,604.89,604.19,604.44,14927.0
2021-09-27 14:05:00,604.53,604.66,604.12,604.37,21780.0,604.53,604.66,604.12,604.37,21780.0
2021-09-27 14:10:00,604.32,604.51,604.18,604.5,12792.0,604.32,604.51,604.18,604.5,12792.0
2021-09-27 14:15:00,604.5,605.02,604.37,604.99,15048.0,604.5,605.02,604.37,604.99,15048.0
2021-09-27 14:20:00,605.09,605.32,604.41,604.51,25065.0,605.09,605.32,604.41,604.51,25065.0
2021-09-27 14:25:00,604.56,605.05,604.51,604.95,7394.0,604.56,605.05,604.51,604.95,7394.0
2021-09-27 14:30:00,605.1,605.37,604.47,604.52,17198.0,605.1,605.37,604.47,604.52,17198.0
2021-09-27 14:35:00,604.53,604.62,604.21,604.33,18412.0,604.53,604.62,604.21,604.33,18412.0
2021-09-27 14:40:00,604.34,604.5,603.71,603.72,26709.0,604.34,604.5,603.71,603.72,26709.0
2021-09-27 14:45:00,603.72,604.3,603.63,603.8,19105.0,603.72,604.3,603.63,603.8,19105.0
2021-09-27 14:50:00,603.77,604.3,603.77,604.07,16719.0,603.77,604.3,603.77,604.07,16719.0
2021-09-27 14:55:00,604.14,604.44,603.77,604.39,27118.0,604.14,604.44,603.77,604.39,27118.0
2021-09-27 15:00:00,604.35,604.77,603.64,603.69,17235.0,604.35,604.77,603.64,603.69,17235.0
2021-09-27 15:05:00,603.62,604.13,603.59,604.05,24533.0,603.62,604.13,603.59,604.05,24533.0
2021-09-27 15:10:00,604.02,604.44,603.95,604.38,31061.0,604.02,604.44,603.95,604.38,31061.0
2021-09-27 15:15:00,604.31,604.48,604.11,604.41,18307.0,604.31,604.48,604.11,604.41,18307.0
2021-09-27 15:20:00,604.36,604.52,604.01,604.19,25790.0,604.36,604.52,604.01,604.19,25790.0
2021-09-27 15:25:00,604.21,604.21,603.79,603.9,28005.0,604.21,604.21,603.79,603.9,28005.0
2021-09-27 15:30:00,603.85,604.15,603.65,603.87,37727.0,603.85,604.15,603.65,603.87,37727.0
2021-09-27 15:35:00,604.0,604.24,603.71,603.87,32147.0,604.0,604.24,603.71,603.87,32147.0
2021-09-27 15:40:00,603.92,604.34,603.73,604.16,31300.0,603.92,604.34,603.73,604.16,31300.0
2021-09-27 15:45:00,604.24,604.32,603.48,603.61,44976.0,604.24,604.32,603.48,603.61,44976.0
2021-09-27 15:50:00,603.63,603.69,602.73,603.05,86110.0,603.63,603.69,602.73,603.05,86110.0
2021-09-27 15:55:00,602.99,603.69,602.9,603.64,126599.0,602.99,603.69,602.9,603.64,126599.0
2021-09-28 09:30:00,595.35,596.32,591.53,591.53,171765.0,595.35,596.32,591.53,591.53,171765.0
2021-09-28 09:35:00,591.7,591.88,589.29,590.09,87253.0,591.7,591.88,589.29,590.09,87253.0
2021-09-28 09:40:00,590.0,590.2,588.13,588.68,102912.0,590.0,590.2,588.13,588.68,102912.0
2021-09-28 09:45:00,588.53,589.58,585.8,586.11,101844.0,588.53,589.58,585.8,586.11,101844.0
2021-09-28 09:50:00,586.11,588.24,585.93,587.95,61861.0,586.11,588.24,585.93,587.95,61861.0
2021-09-28 09:55:00,587.91,589.88,586.6,589.6,30139.0,587.91,589.88,586.6,589.6,30139.0
2021-09-28 10:00:00,589.63,589.7,586.86,587.14,25046.0,589.63,589.7,586.86,587.14,25046.0
2021-09-28 10:05:00,587.07,587.08,585.1,586.45,26761.0,587.07,587.08,585.1,586.45,26761.0
2021-09-28 10:10:00,586.22,586.92,584.8,584.85,29233.0,586.22,586.92,584.8,584.85,29233.0
2021-09-28 10:15:00,584.76,586.12,584.07,584.24,27804.0,584.76,586.12,584.07,584.24,27804.0
2021-09-28 10:20:00,584.09,584.69,583.02,584.64,40086.0,584.09,584.69,583.02,584.64,40086.0
2021-09-28 10:25:00,584.46,584.58,582.38,584.49,49731.0,584.46,584.58,582.38,584.49,49731.0
2021-09-28 10:30:00,584.49,584.49,582.64,583.11,41552.0,584.49,584.49,582.64,583.11,41552.0
2021-09-28 10:35:00,583.0,584.0,582.02,583.33,41281.0,583.0,584.0,582.02,583.33,41281.0
2021-09-28 10:40:00,583.14,583.32,581.2,582.47,51879.0,583.14,583.32,581.2,582.47,51879.0
2021-09-28 10:45:00,582.53,584.34,582.23,582.58,32590.0,582.53,584.34,582.23,582.58,32590.0
2021-09-28 10:50:00,582.58,583.05,581.72,581.92,28391.0,582.58,583.05,581.72,581.92,28391.0
2021-09-28 10:55:00,581.95,582.89,581.5,582.16,35357.0,581.95,582.89,581.5,582.16,35357.0
2021-09-28 11:00:00,581.96,583.49,581.96,582.21,24615.0,581.96,583.49,581.96,582.21,24615.0
2021-09-28 11:05:00,582.17,582.74,581.67,581.96,49509.0,582.17,582.74,581.67,581.96,49509.0
2021-09-28 11:10:00,581.79,582.29,581.56,581.74,23938.0,581.79,582.29,581.56,581.74,23938.0
2021-09-28 11:15:00,581.91,582.6,581.19,582.44,22519.0,581.91,582.6,581.19,582.44,22519.0
2021-09-28 11:20:00,582.41,583.0,581.64,581.77,13584.0,582.41,583.0,581.64,581.77,13584.0
2021-09-28 11:25:00,581.89,582.17,580.48,581.07,22039.0,581.89,582.17,580.48,581.07,22039.0
2021-09-28 11:30:00,580.89,581.22,579.13,580.88,42405.0,580.89,581.22,579.13,580.88,42405.0
2021-09-28 11:35:00,580.93,582.78,580.12,582.13,37256.0,580.93,582.78,580.12,582.13,37256.0
2021-09-28 11:40:00,582.14,582.14,580.36,580.48,12783.0,582.14,582.14,580.36,580.48,12783.0
2021-09-28 11:45:00,580.55,581.36,580.05,580.84,14155.0,580.55,581.36,580.05,580.84,14155.0
2021-09-28 11:50:00,580.81,582.38,580.02,582.27,26392.0,580.81,582.38,580.02,582.27,26392.0
2021-09-28 11:55:00,582.06,582.81,582.0,582.3,13688.0,582.06,582.81,582.0,582.3,13688.0
2021-09-28 12:00:00,582.13,582.64,580.72,581.26,17208.0,582.13,582.64,580.72,581.26,17208.0
2021-09-28 12:05:00,581.02,583.23,581.02,583.02,11384.0,581.02,583.23,581.02,583.02,11384.0
2021-09-28 12:10:00,582.72,584.5,582.58,584.07,15070.0,582.72,584.5,582.58,584.07,15070.0
2021-09-28 12:15:00,583.91,585.01,583.5,584.59,16714.0,583.91,585.01,583.5,584.59,16714.0
2021-09-28 12:20:00,584.47,584.83,583.68,584.48,11255.0,584.47,584.83,583.68,584.48,11255.0
2021-09-28 12:25:00,584.53,584.6,583.91,584.29,16630.0,584.53,584.6,583.91,584.29,16630.0
2021-09-28 12:30:00,584.29,584.29,582.94,583.06,9874.0,584.29,584.29,582.94,583.06,9874.0
2021-09-28 12:35:00,583.0,583.06,582.18,582.53,9723.0,583.0,583.06,582.18,582.53,9723.0
2021-09-28 12:40:00,582.53,582.53,581.08,581.2,14206.0,582.53,582.53,581.08,581.2,14206.0
2021-09-28 12:45:00,581.11,581.69,580.37,580.53,19584.0,581.11,581.69,580.37,580.53,19584.0
2021-09-28 12:50:00,580.53,581.23,580.2,581.14,14818.0,580.53,581.23,580.2,581.14,14818.0
2021-09-28 12:55:00,581.05,581.32,580.32,581.15,11750.0,581.05,581.32,580.32,581.15,11750.0
2021-09-28 13:00:00,581.29,581.67,580.38,580.98,10617.0,581.29,581.67,580.38,580.98,10617.0
2021-09-28 13:05:00,580.78,581.54,580.36,580.36,11429.0,580.78,581.54,580.36,580.36,11429.0
2021-09-28 13:10:00,580.21,580.59,579.61,580.58,11187.0,580.21,580.59,579.61,580.58,11187.0
2021-09-28 13:15:00,580.48,581.16,580.25,581.03,16163.0,580.48,581.16,580.25,581.03,16163.0
2021-09-28 13:20:00,580.87,581.69,580.56,581.58,11879.0,580.87,581.69,580.56,581.58,11879.0
2021-09-28 13:25:00,581.69,583.27,581.69,582.63,16619.0,581.69,583.27,581.69,582.63,16619.0
2021-09-28 13:30:00,582.66,582.68,582.0,582.26,13903.0,582.66,582.68,582.0,582.26,13903.0
2021-09-28 13:35:00,582.19,582.96,582.04,582.82,13917.0,582.19,582.96,582.04,582.82,13917.0
2021-09-28 13:40:00,582.73,583.98,582.73,583.4,10627.0,582.73,583.98,582.73,583.4,10627.0
2021-09-28 13:45:00,583.51,583.82,582.97,583.39,18865.0,583.51,583.82,582.97,583.39,18865.0
2021-09-28 13:50:00,583.42,583.86,582.93,583.17,13768.0,583.42,583.86,582.93,583.17,13768.0
2021-09-28 13:55:00,583.14,583.39,582.4,582.4,17197.0,583.14,583.39,582.4,582.4,17197.0
2021-09-28 14:00:00,582.48,582.55,581.5,581.9,24470.0,582.48,582.55,581.5,581.9,24470.0
2021-09-28 14:05:00,581.8,582.43,581.3,581.32,16528.0,581.8,582.43,581.3,581.32,16528.0
2021-09-28 14:10:00,581.23,581.32,580.61,580.61,21538.0,581.23,581.32,580.61,580.61,21538.0
2021-09-28 14:15:00,580.92,582.56,580.91,582.56,21016.0,580.92,582.56,580.91,582.56,21016.0
2021-09-28 14:20:00,582.67,583.71,582.67,583.71,17805.0,582.67,583.71,582.67,583.71,17805.0
2021-09-28 14:25:00,583.71,584.03,583.12,584.0,18375.0,583.71,584.03,583.12,584.0,18375.0
2021-09-28 14:30:00,583.94,584.01,583.14,583.46,19637.0,583.94,584.01,583.14,583.46,19637.0
2021-09-28 14:35:00,583.44,583.69,582.93,583.59,18629.0,583.44,583.69,582.93,583.59,18629.0
2021-09-28 14:40:00,583.63,584.63,583.29,584.41,30221.0,583.63,584.63,583.29,584.41,30221.0
2021-09-28 14:45:00,584.42,585.66,584.35,584.66,16945.0,584.42,585.66,584.35,584.66,16945.0
2021-09-28 14:50:00,584.69,585.15,583.47,583.47,15737.0,584.69,585.15,583.47,583.47,15737.0
2021-09-28 14:55:00,583.53,583.9,583.23,583.45,29507.0,583.53,583.9,583.23,583.45,29507.0
2021-09-28 15:00:00,583.33,584.0,582.59,583.36,16437.0,583.33,584.0,582.59,583.36,16437.0
2021-09-28 15:05:00,583.29,583.78,582.97,583.03,19497.0,583.29,583.78,582.97,583.03,19497.0
2021-09-28 15:10:00,583.03,583.39,582.87,582.89,20153.0,583.03,583.39,582.87,582.89,20153.0
2021-09-28 15:15:00,582.87,583.1,582.42,582.64,22939.0,582.87,583.1,582.42,582.64,22939.0
2021-09-28 15:20:00,582.57,583.35,581.35,581.35,38450.0,582.57,583.35,581.35,581.35,38450.0
2021-09-28 15:25:00,581.43,581.54,580.69,580.69,33425.0,581.43,581.54,580.69,580.69,33425.0
2021-09-28 15:30:00,580.51,581.82,580.35,581.34,42980.0,580.51,581.82,580.35,581.34,42980.0
2021-09-28 15:35:00,581.3,582.24,581.08,581.29,293857.0,581.3,582.24,581.08,581.29,293857.0
2021-09-28 15:40:00,581.3,582.55,581.25,581.39,35233.0,581.3,582.55,581.25,581.39,35233.0
2021-09-28 15:45:00,581.44,581.67,579.6,579.67,38741.0,581.44,581.67,579.6,579.67,38741.0
2021-09-28 15:50:00,579.59,580.11,578.69,578.94,88647.0,579.59,580.11,578.69,578.94,88647.0
2021-09-28 15:55:00,579.03,579.47,578.33,578.67,160530.0,579.03,579.47,578.33,578.67,160530.0
2021-09-29 09:30:00,585.45,586.55,583.56,585.83,122310.0,585.45,586.55,583.56,585.83,122310.0
2021-09-29 09:35:00,585.68,586.25,580.78,580.78,51362.0,585.68,586.25,580.78,580.78,51362.0
2021-09-29 09:40:00,581.23,581.57,579.22,579.68,31093.0,581.23,581.57,579.22,579.68,31093.0
2021-09-29 09:45:00,579.88,582.5,578.52,582.26,25536.0,579.88,582.5,578.52,582.26,25536.0
2021-09-29 09:50:00,582.48,583.08,581.05,582.88,24091.0,582.48,583.08,581.05,582.88,24091.0
2021-09-29 09:55:00,582.84,584.34,582.09,582.2,24198.0,582.84,584.34,582.09,582.2,24198.0
2021-09-29 10:00:00,582.61,583.38,580.59,581.54,27687.0,582.61,583.38,580.59,581.54,27687.0
2021-09-29 10:05:00,581.53,582.05,581.19,581.8,12038.0,581.53,582.05,581.19,581.8,12038.0
2021-09-29 10:10:00,581.92,582.09,579.61,579.61,11953.0,581.92,582.09,579.61,579.61,11953.0
2021-09-29 10:15:00,579.63,580.09,578.88,579.06,14831.0,579.63,580.09,578.88,579.06,14831.0
2021-09-29 10:20:00,579.24,580.68,579.2,580.18,19923.0,579.24,580.68,579.2,580.18,19923.0
2021-09-29 10:25:00,580.1,580.43,578.9,578.93,15701.0,580.1,580.43,578.9,578.93,15701.0
2021-09-29 10:30:00,579.09,579.25,576.4,577.22,30640.0,579.09,579.25,576.4,577.22,30640.0
2021-09-29 10:35:00,577.3,578.56,577.29,577.63,14251.0,577.3,578.56,577.29,577.63,14251.0
2021-09-29 10:40:00,577.64,578.05,577.32,577.9,16041.0,577.64,578.05,577.32,577.9,16041.0
2021-09-29 10:45:00,578.05,579.27,576.58,578.77,16981.0,578.05,579.27,576.58,578.77,16981.0
2021-09-29 10:50:00,578.99,579.7,578.79,579.47,19069.0,578.99,579.7,578.79,579.47,19069.0
2021-09-29 10:55:00,579.43,580.16,578.63,580.16,11298.0,579.43,580.16,578.63,580.16,11298.0
2021-09-29 11:00:00,580.25,580.67,579.6,580.5,10623.0,580.25,580.67,579.6,580.5,10623.0
2021-09-29 11:05:00,580.49,581.32,580.49,580.52,14700.0,580.49,581.32,580.49,580.52,14700.0
2021-09-29 11:10:00,580.44,580.86,580.0,580.48,14043.0,580.44,580.86,580.0,580.48,14043.0
2021-09-29 11:15:00,580.51,580.6,579.2,579.34,17986.0,580.51,580.6,579.2,579.34,17986.0
2021-09-29 11:20:00,579.04,579.16,578.32,579.13,19474.0,579.04,579.16,578.32,579.13,19474.0
2021-09-29 11:25:00,579.21,579.35,577.99,578.21,10819.0,579.21,579.35,577.99,578.21,10819.0
2021-09-29 11:30:00,578.11,578.41,577.95,578.03,3933.0,578.11,578.41,577.95,578.03,3933.0
2021-09-29 11:35:00,577.79,577.89,576.55,577.04,19508.0,577.79,577.89,576.55,577.04,19508.0
2021-09-29 11:40:00,577.03,577.56,576.71,577.42,7005.0,577.03,577.56,576.71,577.42,7005.0
2021-09-29 11:45:00,577.41,580.0,577.3,579.72,13708.0,577.41,580.0,577.3,579.72,13708.0
2021-09-29 11:50:00,579.72,580.41,579.64,579.65,9864.0,579.72,580.41,579.64,579.65,9864.0
2021-09-29 11:55:00,579.77,580.21,579.46,580.1,4632.0,579.77,580.21,579.46,580.1,4632.0
2021-09-29 12:00:00,579.6,580.17,579.55,580.17,8142.0,579.6,580.17,579.55,580.17,8142.0
2021-09-29 12:05:00,580.11,580.11,578.71,578.83,7354.0,580.11,580.11,578.71,578.83,7354.0
2021-09-29 12:10:00,578.57,578.57,577.73,578.37,9221.0,578.57,578.57,577.73,578.37,9221.0
2021-09-29 12:15:00,578.43,578.5,577.71,578.06,10379.0,578.43,578.5,577.71,578.06,10379.0
2021-09-29 12:20:00,577.9,578.12,577.14,577.31,6304.0,577.9,578.12,577.14,577.31,6304.0
2021-09-29 12:25:00,577.17,577.39,576.8,576.98,11848.0,577.17,577.39,576.8,576.98,11848.0
2021-09-29 12:30:00,576.94,577.43,576.94,577.0,5792.0,576.94,577.43,576.94,577.0,5792.0
2021-09-29 12:35:00,576.63,577.1,576.31,577.09,6872.0,576.63,577.1,576.31,577.09,6872.0
2021-09-29 12:40:00,576.97,577.25,576.21,576.32,6970.0,576.97,577.25,576.21,576.32,6970.0
2021-09-29 12:45:00,576.59,577.22,576.11,577.1,7031.0,576.59,577.22,576.11,577.1,7031.0
2021-09-29 12:50:00,576.93,578.49,576.93,578.43,5493.0,576.93,578.49,576.93,578.43,5493.0
2021-09-29 12:55:00,578.45,578.74,578.08,578.08,10262.0,578.45,578.74,578.08,578.08,10262.0
2021-09-29 13:00:00,578.1,578.39,577.66,577.66,4260.0,578.1,578.39,577.66,577.66,4260.0
2021-09-29 13:05:00,577.68,578.67,577.61,578.67,4931.0,577.68,578.67,577.61,578.67,4931.0
2021-09-29 13:10:00,578.98,579.17,578.11,578.25,16420.0,578.98,579.17,578.11,578.25,16420.0
2021-09-29 13:15:00,578.33,578.68,577.82,578.12,3501.0,578.33,578.68,577.82,578.12,3501.0
2021-09-29 13:20:00,578.3,578.84,578.13,578.68,4616.0,578.3,578.84,578.13,578.68,4616.0
2021-09-29 13:25:00,578.7,578.7,577.15,577.48,6870.0,578.7,578.7,577.15,577.48,6870.0
2021-09-29 13:30:00,577.25,577.31,576.51,576.75,7535.0,577.25,577.31,576.51,576.75,7535.0
2021-09-29 13:35:00,576.5,576.87,576.07,576.61,7395.0,576.5,576.87,576.07,576.61,7395.0
2021-09-29 13:40:00,576.82,578.03,576.51,578.03,5112.0,576.82,578.03,576.51,578.03,5112.0
2021-09-29 13:45:00,577.94,578.58,577.69,577.82,4946.0,577.94,578.58,577.69,577.82,4946.0
2021-09-29 13:50:00,577.86,578.58,577.83,578.13,5419.0,577.86,578.58,577.83,578.13,5419.0
2021-09-29 13:55:00,578.35,578.9,578.19,578.88,6859.0,578.35,578.9,578.19,578.88,6859.0
2021-09-29 14:00:00,578.78,579.67,578.73,579.13,15316.0,578.78,579.67,578.73,579.13,15316.0
2021-09-29 14:05:00,579.07,580.78,578.89,580.73,9052.0,579.07,580.78,578.89,580.73,9052.0
2021-09-29 14:10:00,580.98,583.44,580.96,583.24,23423.0,580.98,583.44,580.96,583.24,23423.0
2021-09-29 14:15:00,583.61,583.84,582.86,582.87,21193.0,583.61,583.84,582.86,582.87,21193.0
2021-09-29 14:20:00,583.18,583.26,582.76,583.17,5823.0,583.18,583.26,582.76,583.17,5823.0
2021-09-29 14:25:00,583.1,583.43,582.82,582.82,25449.0,583.1,583.43,582.82,582.82,25449.0
2021-09-29 14:30:00,582.97,583.85,582.97,583.84,5761.0,582.97,583.85,582.97,583.84,5761.0
2021-09-29 14:35:00,583.77,584.54,583.41,583.95,20864.0,583.77,584.54,583.41,583.95,20864.0
2021-09-29 14:40:00,584.0,584.77,583.82,584.13,12533.0,584.0,584.77,583.82,584.13,12533.0
2021-09-29 14:45:00,584.01,584.41,582.72,582.73,35134.0,584.01,584.41,582.72,582.73,35134.0
2021-09-29 14:50:00,582.98,583.69,582.98,583.54,8029.0,582.98,583.69,582.98,583.54,8029.0
2021-09-29 14:55:00,583.76,584.34,583.46,584.34,7352.0,583.76,584.34,583.46,584.34,7352.0
2021-09-29 15:00:00,584.34,584.39,583.13,583.22,11280.0,584.34,584.39,583.13,583.22,11280.0
2021-09-29 15:05:00,583.14,584.15,583.04,583.26,13564.0,583.14,584.15,583.04,583.26,13564.0
2021-09-29 15:10:00,583.23,583.61,583.06,583.4,8359.0,583.23,583.61,583.06,583.4,8359.0
2021-09-29 15:15:00,583.6,583.6,582.6,582.6,7923.0,583.6,583.6,582.6,582.6,7923.0
2021-09-29 15:20:00,582.65,582.74,581.96,582.05,6009.0,582.65,582.74,581.96,582.05,6009.0
2021-09-29 15:25:00,582.13,582.63,581.44,581.59,13864.0,582.13,582.63,581.44,581.59,13864.0
2021-09-29 15:30:00,581.55,581.56,580.17,580.29,29071.0,581.55,581.56,580.17,580.29,29071.0
2021-09-29 15:35:00,580.16,580.72,579.65,579.74,20864.0,580.16,580.72,579.65,579.74,20864.0
2021-09-29 15:40:00,579.63,579.89,578.65,578.71,27659.0,579.63,579.89,578.65,578.71,27659.0
2021-09-29 15:45:00,578.65,579.27,578.56,579.19,22943.0,578.65,579.27,578.56,579.19,22943.0
2021-09-29 15:50:00,578.83,578.94,576.96,576.96,47200.0,578.83,578.94,576.96,576.96,47200.0
2021-09-29 15:55:00,576.96,577.76,576.1,577.76,83213.0,576.96,577.76,576.1,577.76,83213.0
2021-09-30 09:30:00,580.46,586.2,580.46,583.47,80924.0,580.46,586.2,580.46,583.47,80924.0
2021-09-30 09:35:00,583.87,585.07,581.26,582.47,25699.0,583.87,585.07,581.26,582.47,25699.0
2021-09-30 09:40:00,582.22,583.39,582.21,583.39,19096.0,582.22,583.39,582.21,583.39,19096.0
2021-09-30 09:45:00,583.59,585.0,583.11,583.75,26144.0,583.59,585.0,583.11,583.75,26144.0
2021-09-30 09:50:00,584.22,584.78,581.22,581.73,21676.0,584.22,584.78,581.22,581.73,21676.0
2021-09-30 09:55:00,581.81,581.89,580.6,581.34,15714.0,581.81,581.89,580.6,581.34,15714.0
2021-09-30 10:00:00,581.5,581.68,581.06,581.55,15562.0,581.5,581.68,581.06,581.55,15562.0
2021-09-30 10:05:00,581.57,581.79,579.18,580.32,13757.0,581.57,581.79,579.18,580.32,13757.0
2021-09-30 10:10:00,580.34,581.5,580.19,581.02,19971.0,580.34,581.5,580.19,581.02,19971.0
2021-09-30 10:15:00,581.57,583.34,581.4,583.34,11041.0,581.57,583.34,581.4,583.34,11041.0
2021-09-30 10:20:00,583.18,583.59,581.45,581.45,13579.0,583.18,583.59,581.45,581.45,13579.0
2021-09-30 10:25:00,581.33,583.2,581.06,583.2,8095.0,581.33,583.2,581.06,583.2,8095.0
2021-09-30 10:30:00,582.99,583.26,580.35,581.6,10645.0,582.99,583.26,580.35,581.6,10645.0
2021-09-30 10:35:00,581.75,582.77,581.56,582.69,10989.0,581.75,582.77,581.56,582.69,10989.0
2021-09-30 10:40:00,582.73,584.87,581.58,584.13,23593.0,582.73,584.87,581.58,584.13,23593.0
2021-09-30 10:45:00,584.17,584.66,583.5,584.3,15959.0,584.17,584.66,583.5,584.3,15959.0
2021-09-30 10:50:00,584.16,584.16,582.29,582.3,25962.0,584.16,584.16,582.29,582.3,25962.0
2021-09-30 10:55:00,582.23,582.41,580.57,580.64,15449.0,582.23,582.41,580.57,580.64,15449.0
2021-09-30 11:00:00,580.75,580.84,579.79,580.03,15686.0,580.75,580.84,579.79,580.03,15686.0
2021-09-30 11:05:00,580.08,581.24,579.87,581.05,11347.0,580.08,581.24,579.87,581.05,11347.0
2021-09-30 11:10:00,581.05,581.33,580.58,580.58,14006.0,581.05,581.33,580.58,580.58,14006.0
2021-09-30 11:15:00,580.8,581.97,580.71,580.71,8233.0,580.8,581.97,580.71,580.71,8233.0
2021-09-30 11:20:00,580.67,580.67,579.15,579.15,15236.0,580.67,580.67,579.15,579.15,15236.0
2021-09-30 11:25:00,579.27,580.4,579.19,580.4,7813.0,579.27,580.4,579.19,580.4,7813.0
2021-09-30 11:30:00,580.44,580.68,578.6,578.6,13550.0,580.44,580.68,578.6,578.6,13550.0
2021-09-30 11:35:00,578.52,578.59,577.0,577.2,15238.0,578.52,578.59,577.0,577.2,15238.0
2021-09-30 11:40:00,577.0,577.25,576.33,576.51,11268.0,577.0,577.25,576.33,576.51,11268.0
2021-09-30 11:45:00,576.42,576.58,575.15,576.17,24865.0,576.42,576.58,575.15,576.17,24865.0
2021-09-30 11:50:00,576.02,576.27,574.23,576.27,16463.0,576.02,576.27,574.23,576.27,16463.0
2021-09-30 11:55:00,576.21,576.67,575.6,576.53,6324.0,576.21,576.67,575.6,576.53,6324.0
2021-09-30 12:00:00,576.11,576.51,574.78,575.01,8461.0,576.11,576.51,574.78,575.01,8461.0
2021-09-30 12:05:00,574.82,574.95,573.5,573.87,16630.0,574.82,574.95,573.5,573.87,16630.0
2021-09-30 12:10:00,573.87,574.51,573.62,574.37,12354.0,573.87,574.51,573.62,574.37,12354.0
2021-09-30 12:15:00,574.28,575.05,574.11,574.52,9407.0,574.28,575.05,574.11,574.52,9407.0
2021-09-30 12:20:00,574.67,575.52,574.4,574.74,9895.0,574.67,575.52,574.4,574.74,9895.0
2021-09-30 12:25:00,574.64,575.42,574.21,574.34,8135.0,574.64,575.42,574.21,574.34,8135.0
2021-09-30 12:30:00,574.0,574.7,573.41,574.7,10128.0,574.0,574.7,573.41,574.7,10128.0
2021-09-30 12:35:00,574.32,575.43,574.3,574.37,12179.0,574.32,575.43,574.3,574.37,12179.0
2021-09-30 12:40:00,574.24,574.3,573.25,573.67,11355.0,574.24,574.3,573.25,573.67,11355.0
2021-09-30 12:45:00,573.44,574.4,573.23,574.08,23359.0,573.44,574.4,573.23,574.08,23359.0
2021-09-30 12:50:00,573.97,574.9,573.93,574.46,5949.0,573.97,574.9,573.93,574.46,5949.0
2021-09-30 12:55:00,574.46,574.7,574.01,574.5,10759.0,574.46,574.7,574.01,574.5,10759.0
2021-09-30 13:00:00,574.31,575.15,573.66,575.15,6052.0,574.31,575.15,573.66,575.15,6052.0
2021-09-30 13:05:00,575.15,576.02,574.91,575.95,14167.0,575.15,576.02,574.91,575.95,14167.0
2021-09-30 13:10:00,575.99,576.19,575.34,575.47,7870.0,575.99,576.19,575.34,575.47,7870.0
2021-09-30 13:15:00,575.55,576.04,575.42,575.99,7045.0,575.55,576.04,575.42,575.99,7045.0
2021-09-30 13:20:00,575.96,575.97,574.85,575.0,11922.0,575.96,575.97,574.85,575.0,11922.0
2021-09-30 13:25:00,575.16,575.55,574.76,575.13,7653.0,575.16,575.55,574.76,575.13,7653.0
2021-09-30 13:30:00,575.15,575.52,574.98,575.52,11926.0,575.15,575.52,574.98,575.52,11926.0
2021-09-30 13:35:00,575.38,576.52,574.91,576.47,24104.0,575.38,576.52,574.91,576.47,24104.0
2021-09-30 13:40:00,576.3,576.59,575.77,576.12,6193.0,576.3,576.59,575.77,576.12,6193.0
2021-09-30 13:45:00,576.16,576.48,575.51,575.78,21777.0,576.16,576.48,575.51,575.78,21777.0
2021-09-30 13:50:00,575.68,576.8,575.67,576.66,7850.0,575.68,576.8,575.67,576.66,7850.0
2021-09-30 13:55:00,576.59,576.72,576.19,576.39,7754.0,576.59,576.72,576.19,576.39,7754.0
2021-09-30 14:00:00,576.27,577.83,576.2,577.49,12336.0,576.27,577.83,576.2,577.49,12336.0
2021-09-30 14:05:00,577.56,578.87,577.55,578.87,10793.0,577.56,578.87,577.55,578.87,10793.0
2021-09-30 14:10:00,578.92,578.92,578.23,578.54,5339.0,578.92,578.92,578.23,578.54,5339.0
2021-09-30 14:15:00,578.44,578.52,577.38,577.41,8904.0,578.44,578.52,577.38,577.41,8904.0
2021-09-30 14:20:00,577.37,577.8,577.36,577.63,4186.0,577.37,577.8,577.36,577.63,4186.0
2021-09-30 14:25:00,577.53,578.57,577.52,578.57,3246.0,577.53,578.57,577.52,578.57,3246.0
2021-09-30 14:30:00,578.47,578.55,578.02,578.55,10481.0,578.47,578.55,578.02,578.55,10481.0
2021-09-30 14:35:00,578.52,578.69,577.0,577.0,6880.0,578.52,578.69,577.0,577.0,6880.0
2021-09-30 14:40:00,576.99,578.41,576.9,578.26,8679.0,576.99,578.41,576.9,578.26,8679.0
2021-09-30 14:45:00,578.17,578.4,577.58,577.95,5962.0,578.17,578.4,577.58,577.95,5962.0
2021-09-30 14:50:00,577.93,578.7,576.9,577.01,8119.0,577.93,578.7,576.9,577.01,8119.0
2021-09-30 14:55:00,576.89,576.89,576.14,576.14,11337.0,576.89,576.89,576.14,576.14,11337.0
2021-09-30 15:00:00,576.17,576.7,575.75,576.06,9181.0,576.17,576.7,575.75,576.06,9181.0
2021-09-30 15:05:00,576.08,577.77,576.07,577.51,14450.0,576.08,577.77,576.07,577.51,14450.0
2021-09-30 15:10:00,577.51,578.58,577.51,578.07,12537.0,577.51,578.58,577.51,578.07,12537.0
2021-09-30 15:15:00,578.08,579.03,577.92,578.82,14921.0,578.08,579.03,577.92,578.82,14921.0
2021-09-30 15:20:00,578.9,578.92,578.39,578.63,12688.0,578.9,578.92,578.39,578.63,12688.0
2021-09-30 15:25:00,578.57,578.94,578.24,578.27,27276.0,578.57,578.94,578.24,578.27,27276.0
2021-09-30 15:30:00,578.33,579.7,578.11,579.51,16700.0,578.33,579.7,578.11,579.51,16700.0
2021-09-30 15:35:00,579.35,579.35,578.1,578.1,15464.0,579.35,579.35,578.1,578.1,15464.0
2021-09-30 15:40:00,578.09,578.33,576.89,577.01,19699.0,578.09,578.33,576.89,577.01,19699.0
2021-09-30 15:45:00,577.02,577.18,576.29,576.57,30719.0,577.02,577.18,576.29,576.57,30719.0
2021-09-30 15:50:00,576.63,578.71,576.39,577.6,72542.0,576.63,578.71,576.39,577.6,72542.0
2021-09-30 15:55:00,577.62,577.62,575.41,575.64,111530.0,577.62,577.62,575.41,575.64,111530.0
2021-10-01 09:30:00,577.06,581.47,573.6,574.89,99266.0,577.06,581.47,573.6,574.89,99266.0
2021-10-01 09:35:00,574.81,576.01,572.24,572.37,43134.0,574.81,576.01,572.24,572.37,43134.0
2021-10-01 09:40:00,572.76,573.15,571.34,571.34,30470.0,572.76,573.15,571.34,571.34,30470.0
2021-10-01 09:45:00,571.12,571.87,569.55,569.67,45873.0,571.12,571.87,569.55,569.67,45873.0
2021-10-01 09:50:00,569.67,570.66,568.88,569.01,45366.0,569.67,570.66,568.88,569.01,45366.0
2021-10-01 09:55:00,569.09,570.76,568.61,570.66,43697.0,569.09,570.76,568.61,570.66,43697.0
2021-10-01 10:00:00,570.96,571.41,568.76,569.0,20611.0,570.96,571.41,568.76,569.0,20611.0
2021-10-01 10:05:00,569.2,570.09,568.68,568.98,16315.0,569.2,570.09,568.68,568.98,16315.0
2021-10-01 10:10:00,569.17,571.83,568.95,571.1,35515.0,569.17,571.83,568.95,571.1,35515.0
2021-10-01 10:15:00,570.59,570.73,569.16,569.56,17978.0,570.59,570.73,569.16,569.56,17978.0
2021-10-01 10:20:00,569.54,570.0,568.69,568.96,31072.0,569.54,570.0,568.69,568.96,31072.0
2021-10-01 10:25:00,569.01,570.94,568.88,569.93,14493.0,569.01,570.94,568.88,569.93,14493.0
2021-10-01 10:30:00,569.76,570.35,569.15,569.31,18320.0,569.76,570.35,569.15,569.31,18320.0
2021-10-01 10:35:00,569.36,570.92,569.2,570.18,14375.0,569.36,570.92,569.2,570.18,14375.0
2021-10-01 10:40:00,570.48,572.12,570.48,570.9,20973.0,570.48,572.12,570.48,570.9,20973.0
2021-10-01 10:45:00,571.31,573.36,570.85,573.11,21513.0,571.31,573.36,570.85,573.11,21513.0
2021-10-01 10:50:00,573.25,573.26,572.27,572.62,17623.0,573.25,573.26,572.27,572.62,17623.0
2021-10-01 10:55:00,572.56,573.98,572.43,573.33,42224.0,572.56,573.98,572.43,573.33,42224.0
2021-10-01 11:00:00,573.43,573.45,571.96,571.99,12589.0,573.43,573.45,571.96,571.99,12589.0
2021-10-01 11:05:00,572.03,572.1,570.84,570.85,8562.0,572.03,572.1,570.84,570.85,8562.0
2021-10-01 11:10:00,571.16,574.14,571.16,574.07,14426.0,571.16,574.14,571.16,574.07,14426.0
2021-10-01 11:15:00,574.14,574.67,573.52,574.67,9662.0,574.14,574.67,573.52,574.67,9662.0
2021-10-01 11:20:00,574.63,575.46,574.19,574.86,13590.0,574.63,575.46,574.19,574.86,13590.0
2021-10-01 11:25:00,574.76,574.91,574.09,574.29,13068.0,574.76,574.91,574.09,574.29,13068.0
2021-10-01 11:30:00,574.08,574.69,573.78,574.47,7115.0,574.08,574.69,573.78,574.47,7115.0
2021-10-01 11:35:00,574.69,575.11,574.0,574.81,4132.0,574.69,575.11,574.0,574.81,4132.0
2021-10-01 11:40:00,574.9,574.9,574.12,574.6,7000.0,574.9,574.9,574.12,574.6,7000.0
2021-10-01 11:45:00,574.44,574.82,574.02,574.22,16319.0,574.44,574.82,574.02,574.22,16319.0
2021-10-01 11:50:00,574.31,574.45,573.8,574.22,7140.0,574.31,574.45,573.8,574.22,7140.0
2021-10-01 11:55:00,573.78,573.91,573.36,573.86,6963.0,573.78,573.91,573.36,573.86,6963.0
2021-10-01 12:00:00,574.1,574.6,572.21,572.5,8717.0,574.1,574.6,572.21,572.5,8717.0
2021-10-01 12:05:00,572.6,573.56,572.6,573.51,9330.0,572.6,573.56,572.6,573.51,9330.0
2021-10-01 12:10:00,573.5,573.5,572.21,572.22,9279.0,573.5,573.5,572.21,572.22,9279.0
2021-10-01 12:15:00,572.39,572.77,571.64,572.5,5650.0,572.39,572.77,571.64,572.5,5650.0
2021-10-01 12:20:00,572.45,573.53,572.44,573.13,6153.0,572.45,573.53,572.44,573.13,6153.0
2021-10-01 12:25:00,573.31,573.31,572.24,572.46,8800.0,573.31,573.31,572.24,572.46,8800.0
2021-10-01 12:30:00,572.49,573.14,572.36,572.7,4642.0,572.49,573.14,572.36,572.7,4642.0
2021-10-01 12:35:00,573.0,573.14,571.52,571.65,5236.0,573.0,573.14,571.52,571.65,5236.0
2021-10-01 12:40:00,571.8,572.56,571.58,572.39,6229.0,571.8,572.56,571.58,572.39,6229.0
2021-10-01 12:45:00,572.29,572.79,572.25,572.45,6187.0,572.29,572.79,572.25,572.45,6187.0
2021-10-01 12:50:00,572.56,572.86,571.76,572.64,4100.0,572.56,572.86,571.76,572.64,4100.0
2021-10-01 12:55:00,572.75,573.25,572.75,572.94,6466.0,572.75,573.25,572.75,572.94,6466.0
2021-10-01 13:00:00,572.74,573.73,572.49,573.57,6383.0,572.74,573.73,572.49,573.57,6383.0
2021-10-01 13:05:00,573.57,574.83,573.57,574.71,5833.0,573.57,574.83,573.57,574.71,5833.0
2021-10-01 13:10:00,574.69,574.73,574.17,574.56,7327.0,574.69,574.73,574.17,574.56,7327.0
2021-10-01 13:15:00,574.79,574.8,574.03,574.34,5780.0,574.79,574.8,574.03,574.34,5780.0
2021-10-01 13:20:00,574.26,575.05,574.09,574.88,11559.0,574.26,575.05,574.09,574.88,11559.0
2021-10-01 13:25:00,574.93,574.93,574.2,574.2,4600.0,574.93,574.93,574.2,574.2,4600.0
2021-10-01 13:30:00,574.21,575.18,574.21,575.18,8096.0,574.21,575.18,574.21,575.18,8096.0
2021-10-01 13:35:00,575.14,575.41,574.86,575.04,4166.0,575.14,575.41,574.86,575.04,4166.0
2021-10-01 13:40:00,575.0,575.34,574.77,575.15,15540.0,575.0,575.34,574.77,575.15,15540.0
2021-10-01 13:45:00,575.24,575.94,575.02,575.5,13230.0,575.24,575.94,575.02,575.5,13230.0
2021-10-01 13:50:00,575.41,575.7,575.17,575.31,11343.0,575.41,575.7,575.17,575.31,11343.0
2021-10-01 13:55:00,575.25,575.25,574.8,574.97,9701.0,575.25,575.25,574.8,574.97,9701.0
2021-10-01 14:00:00,574.99,575.63,574.94,575.4,7377.0,574.99,575.63,574.94,575.4,7377.0
2021-10-01 14:05:00,575.48,576.22,575.46,575.58,10433.0,575.48,576.22,575.46,575.58,10433.0
2021-10-01 14:10:00,575.69,575.69,574.6,574.67,12282.0,575.69,575.69,574.6,574.67,12282.0
2021-10-01 14:15:00,574.69,575.96,574.69,575.86,18744.0,574.69,575.96,574.69,575.86,18744.0
2021-10-01 14:20:00,575.96,576.04,575.35,575.41,14502.0,575.96,576.04,575.35,575.41,14502.0
2021-10-01 14:25:00,575.56,575.58,574.26,574.64,51874.0,575.56,575.58,574.26,574.64,51874.0
2021-10-01 14:30:00,574.78,575.71,574.6,575.03,10850.0,574.78,575.71,574.6,575.03,10850.0
2021-10-01 14:35:00,575.17,575.67,575.16,575.38,18001.0,575.17,575.67,575.16,575.38,18001.0
2021-10-01 14:40:00,575.47,576.06,575.47,575.9,17056.0,575.47,576.06,575.47,575.9,17056.0
2021-10-01 14:45:00,575.99,576.24,575.94,576.07,19301.0,575.99,576.24,575.94,576.07,19301.0
2021-10-01 14:50:00,576.0,577.04,575.61,577.04,10563.0,576.0,577.04,575.61,577.04,10563.0
2021-10-01 14:55:00,576.95,577.49,576.79,577.01,8235.0,576.95,577.49,576.79,577.01,8235.0
2021-10-01 15:00:00,576.99,577.34,576.73,577.28,32269.0,576.99,577.34,576.73,577.28,32269.0
2021-10-01 15:05:00,577.62,579.13,577.62,579.12,18701.0,577.62,579.13,577.62,579.12,18701.0
2021-10-01 15:10:00,578.82,579.27,578.77,578.86,14107.0,578.82,579.27,578.77,578.86,14107.0
2021-10-01 15:15:00,578.93,579.47,578.92,579.47,16328.0,578.93,579.47,578.92,579.47,16328.0
2021-10-01 15:20:00,579.44,579.65,579.23,579.47,11988.0,579.44,579.65,579.23,579.47,11988.0
2021-10-01 15:25:00,579.53,579.57,578.61,578.77,8672.0,579.53,579.57,578.61,578.77,8672.0
2021-10-01 15:30:00,578.74,579.69,578.12,579.28,13135.0,578.74,579.69,578.12,579.28,13135.0
2021-10-01 15:35:00,579.24,579.36,578.69,578.94,10683.0,579.24,579.36,578.69,578.94,10683.0
2021-10-01 15:40:00,579.0,579.29,578.58,579.08,24711.0,579.0,579.29,578.58,579.08,24711.0
2021-10-01 15:45:00,579.14,579.43,578.2,578.5,33811.0,579.14,579.43,578.2,578.5,33811.0
2021-10-01 15:50:00,578.52,580.11,578.52,578.66,40729.0,578.52,580.11,578.52,578.66,40729.0
2021-10-01 15:55:00,578.81,578.83,576.66,577.34,138502.0,578.81,578.83,576.66,577.34,138502.0
2021-10-04 09:30:00,576.02,576.8,572.86,573.51,72484.0,576.02,576.8,572.86,573.51,72484.0
2021-10-04 09:35:00,573.13,573.77,571.9,573.05,23258.0,573.13,573.77,571.9,573.05,23258.0
2021-10-04 09:40:00,572.71,573.34,568.82,568.82,23229.0,572.71,573.34,568.82,568.82,23229.0
2021-10-04 09:45:00,568.68,569.13,566.1,566.11,32413.0,568.68,569.13,566.1,566.11,32413.0
2021-10-04 09:50:00,566.0,567.21,565.4,565.67,32182.0,566.0,567.21,565.4,565.67,32182.0
2021-10-04 09:55:00,565.67,567.85,565.44,566.8,30741.0,565.67,567.85,565.44,566.8,30741.0
2021-10-04 10:00:00,566.83,567.31,564.23,565.0,24382.0,566.83,567.31,564.23,565.0,24382.0
2021-10-04 10:05:00,564.95,565.93,563.82,564.09,16304.0,564.95,565.93,563.82,564.09,16304.0
2021-10-04 10:10:00,564.0,565.32,563.45,564.84,18060.0,564.0,565.32,563.45,564.84,18060.0
2021-10-04 10:15:00,564.63,564.85,563.17,563.22,12339.0,564.63,564.85,563.17,563.22,12339.0
2021-10-04 10:20:00,563.3,564.1,563.13,563.13,10335.0,563.3,564.1,563.13,563.13,10335.0
2021-10-04 10:25:00,563.35,563.4,562.0,562.34,27772.0,563.35,563.4,562.0,562.34,27772.0
2021-10-04 10:30:00,561.97,562.21,560.7,560.75,23260.0,561.97,562.21,560.7,560.75,23260.0
2021-10-04 10:35:00,560.59,561.14,558.84,560.08,44194.0,560.59,561.14,558.84,560.08,44194.0
2021-10-04 10:40:00,560.18,560.91,559.58,560.78,23121.0,560.18,560.91,559.58,560.78,23121.0
2021-10-04 10:45:00,560.87,560.87,558.74,559.06,21329.0,560.87,560.87,558.74,559.06,21329.0
2021-10-04 10:50:00,558.97,559.0,556.96,557.28,21964.0,558.97,559.0,556.96,557.28,21964.0
2021-10-04 10:55:00,557.21,559.07,557.2,558.53,26477.0,557.21,559.07,557.2,558.53,26477.0
2021-10-04 11:00:00,558.43,558.72,555.55,556.67,36232.0,558.43,558.72,555.55,556.67,36232.0
2021-10-04 11:05:00,556.99,558.83,555.88,558.43,25462.0,556.99,558.83,555.88,558.43,25462.0
2021-10-04 11:10:00,558.26,559.41,557.96,559.31,29794.0,558.26,559.41,557.96,559.31,29794.0
2021-10-04 11:15:00,559.22,560.76,559.0,560.12,21504.0,559.22,560.76,559.0,560.12,21504.0
2021-10-04 11:20:00,560.07,560.78,559.23,559.26,21566.0,560.07,560.78,559.23,559.26,21566.0
2021-10-04 11:25:00,559.38,559.86,558.6,558.99,16293.0,559.38,559.86,558.6,558.99,16293.0
2021-10-04 11:30:00,558.71,558.87,556.94,557.6,21163.0,558.71,558.87,556.94,557.6,21163.0
2021-10-04 11:35:00,557.71,557.89,556.87,556.87,16862.0,557.71,557.89,556.87,556.87,16862.0
2021-10-04 11:40:00,556.81,557.77,556.61,556.99,14276.0,556.81,557.77,556.61,556.99,14276.0
2021-10-04 11:45:00,556.93,557.56,556.67,556.67,13115.0,556.93,557.56,556.67,556.67,13115.0
2021-10-04 11:50:00,556.66,557.48,556.52,557.2,15350.0,556.66,557.48,556.52,557.2,15350.0
2021-10-04 11:55:00,557.21,557.22,555.78,556.83,24210.0,557.21,557.22,555.78,556.83,24210.0
2021-10-04 12:00:00,556.55,556.78,556.19,556.63,7864.0,556.55,556.78,556.19,556.63,7864.0
2021-10-04 12:05:00,556.68,557.74,556.33,557.12,16338.0,556.68,557.74,556.33,557.12,16338.0
2021-10-04 12:10:00,557.13,557.13,555.94,556.76,17597.0,557.13,557.13,555.94,556.76,17597.0
2021-10-04 12:15:00,556.86,557.12,556.05,556.58,9787.0,556.86,557.12,556.05,556.58,9787.0
2021-10-04 12:20:00,556.48,556.48,554.87,554.87,20236.0,556.48,556.48,554.87,554.87,20236.0
2021-10-04 12:25:00,554.87,555.31,554.27,555.0,10780.0,554.87,555.31,554.27,555.0,10780.0
2021-10-04 12:30:00,554.86,555.08,554.24,555.08,14495.0,554.86,555.08,554.24,555.08,14495.0
2021-10-04 12:35:00,555.11,555.54,554.36,554.78,17144.0,555.11,555.54,554.36,554.78,17144.0
2021-10-04 12:40:00,554.79,554.81,553.06,553.06,38885.0,554.79,554.81,553.06,553.06,38885.0
2021-10-04 12:45:00,553.19,553.55,553.14,553.43,38290.0,553.19,553.55,553.14,553.43,38290.0
2021-10-04 12:50:00,553.38,554.59,553.16,554.38,24887.0,553.38,554.59,553.16,554.38,24887.0
2021-10-04 12:55:00,554.44,554.55,553.8,553.8,16284.0,554.44,554.55,553.8,553.8,16284.0
2021-10-04 13:00:00,553.83,553.95,552.17,552.17,15793.0,553.83,553.95,552.17,552.17,15793.0
2021-10-04 13:05:00,552.27,554.35,552.14,554.2,24780.0,552.27,554.35,552.14,554.2,24780.0
2021-10-04 13:10:00,554.17,554.81,553.94,554.35,32059.0,554.17,554.81,553.94,554.35,32059.0
2021-10-04 13:15:00,554.4,554.45,553.57,553.88,16888.0,554.4,554.45,553.57,553.88,16888.0
2021-10-04 13:20:00,553.82,554.12,553.26,554.01,8899.0,553.82,554.12,553.26,554.01,8899.0
2021-10-04 13:25:00,553.92,554.13,553.06,553.35,13141.0,553.92,554.13,553.06,553.35,13141.0
2021-10-04 13:30:00,553.55,554.45,553.54,554.1,16052.0,553.55,554.45,553.54,554.1,16052.0
2021-10-04 13:35:00,553.92,554.1,553.7,553.7,32869.0,553.92,554.1,553.7,553.7,32869.0
2021-10-04 13:40:00,553.69,554.02,553.5,553.89,23586.0,553.69,554.02,553.5,553.89,23586.0
2021-10-04 13:45:00,553.85,554.07,553.61,553.87,34336.0,553.85,554.07,553.61,553.87,34336.0
2021-10-04 13:50:00,553.77,554.0,553.02,553.4,74053.0,553.77,554.0,553.02,553.4,74053.0
2021-10-04 13:55:00,553.32,553.4,552.89,552.96,23255.0,553.32,553.4,552.89,552.96,23255.0
2021-10-04 14:00:00,552.86,555.0,552.85,554.9,41997.0,552.86,555.0,552.85,554.9,41997.0
2021-10-04 14:05:00,555.0,556.35,554.63,555.79,40123.0,555.0,556.35,554.63,555.79,40123.0
2021-10-04 14:10:00,555.65,555.99,554.93,555.18,15381.0,555.65,555.99,554.93,555.18,15381.0
2021-10-04 14:15:00,555.3,557.06,555.17,557.01,23312.0,555.3,557.06,555.17,557.01,23312.0
2021-10-04 14:20:00,557.02,558.51,556.69,557.57,24267.0,557.02,558.51,556.69,557.57,24267.0
2021-10-04 14:25:00,557.4,557.4,556.44,556.66,10940.0,557.4,557.4,556.44,556.66,10940.0
2021-10-04 14:30:00,556.77,557.08,556.5,556.84,24622.0,556.77,557.08,556.5,556.84,24622.0
2021-10-04 14:35:00,556.8,556.93,556.21,556.68,14180.0,556.8,556.93,556.21,556.68,14180.0
2021-10-04 14:40:00,556.57,557.63,556.24,557.63,14541.0,556.57,557.63,556.24,557.63,14541.0
2021-10-04 14:45:00,557.64,558.62,557.37,558.62,20605.0,557.64,558.62,557.37,558.62,20605.0
2021-10-04 14:50:00,558.54,558.55,557.84,558.27,10864.0,558.54,558.55,557.84,558.27,10864.0
2021-10-04 14:55:00,558.47,558.67,558.23,558.59,10750.0,558.47,558.67,558.23,558.59,10750.0
2021-10-04 15:00:00,558.27,560.05,558.22,559.63,18285.0,558.27,560.05,558.22,559.63,18285.0
2021-10-04 15:05:00,559.63,559.72,558.76,559.16,21863.0,559.63,559.72,558.76,559.16,21863.0
2021-10-04 15:10:00,559.15,559.15,558.38,558.68,14124.0,559.15,559.15,558.38,558.68,14124.0
2021-10-04 15:15:00,558.85,559.34,557.51,557.51,21557.0,558.85,559.34,557.51,557.51,21557.0
2021-10-04 15:20:00,557.56,557.61,556.36,556.79,24271.0,557.56,557.61,556.36,556.79,24271.0
2021-10-04 15:25:00,556.65,557.0,556.05,556.44,31107.0,556.65,557.0,556.05,556.44,31107.0
2021-10-04 15:30:00,556.35,557.3,556.22,556.85,21195.0,556.35,557.3,556.22,556.85,21195.0
2021-10-04 15:35:00,556.84,556.84,555.79,555.84,18260.0,556.84,556.84,555.79,555.84,18260.0
2021-10-04 15:40:00,555.97,557.77,555.92,557.5,29801.0,555.97,557.77,555.92,557.5,29801.0
2021-10-04 15:45:00,557.57,558.0,556.33,556.5,35448.0,557.57,558.0,556.33,556.5,35448.0
2021-10-04 15:50:00,556.43,556.43,554.96,555.65,77431.0,556.43,556.43,554.96,555.65,77431.0
2021-10-04 15:55:00,555.67,558.59,555.64,558.58,137351.0,555.67,558.59,555.64,558.58,137351.0
2021-10-05 09:30:00,564.46,566.36,560.76,561.53,96494.0,564.46,566.36,560.76,561.53,96494.0
2021-10-05 09:35:00,562.07,563.4,559.21,559.94,29909.0,562.07,563.4,559.21,559.94,29909.0
2021-10-05 09:40:00,559.94,563.25,559.7,562.39,25085.0,559.94,563.25,559.7,562.39,25085.0
2021-10-05 09:45:00,562.38,564.27,561.89,563.62,30690.0,562.38,564.27,561.89,563.62,30690.0
2021-10-05 09:50:00,563.95,565.49,563.55,564.2,17596.0,563.95,565.49,563.55,564.2,17596.0
2021-10-05 09:55:00,564.49,564.58,561.98,563.29,14412.0,564.49,564.58,561.98,563.29,14412.0
2021-10-05 10:00:00,563.3,564.18,562.8,563.61,17513.0,563.3,564.18,562.8,563.61,17513.0
2021-10-05 10:05:00,563.58,564.65,562.9,564.55,11811.0,563.58,564.65,562.9,564.55,11811.0
2021-10-05 10:10:00,565.0,565.49,564.56,564.93,8807.0,565.0,565.49,564.56,564.93,8807.0
2021-10-05 10:15:00,564.94,565.34,564.49,564.72,17143.0,564.94,565.34,564.49,564.72,17143.0
2021-10-05 10:20:00,564.6,564.6,563.23,563.23,6158.0,564.6,564.6,563.23,563.23,6158.0
2021-10-05 10:25:00,563.39,564.82,563.37,564.13,10430.0,563.39,564.82,563.37,564.13,10430.0
2021-10-05 10:30:00,564.67,565.11,563.59,563.72,12740.0,564.67,565.11,563.59,563.72,12740.0
2021-10-05 10:35:00,563.95,564.95,563.64,564.21,15296.0,563.95,564.95,563.64,564.21,15296.0
2021-10-05 10:40:00,564.41,566.5,564.12,566.01,36036.0,564.41,566.5,564.12,566.01,36036.0
2021-10-05 10:45:00,566.01,566.5,565.59,565.65,11312.0,566.01,566.5,565.59,565.65,11312.0
2021-10-05 10:50:00,565.6,566.22,565.19,565.89,10699.0,565.6,566.22,565.19,565.89,10699.0
2021-10-05 10:55:00,565.88,566.72,565.8,566.4,16770.0,565.88,566.72,565.8,566.4,16770.0
2021-10-05 11:00:00,566.81,569.6,566.22,569.46,33960.0,566.81,569.6,566.22,569.46,33960.0
2021-10-05 11:05:00,569.19,570.29,569.02,569.23,32793.0,569.19,570.29,569.02,569.23,32793.0
2021-10-05 11:10:00,569.3,570.29,569.1,569.45,22708.0,569.3,570.29,569.1,569.45,22708.0
2021-10-05 11:15:00,569.56,569.72,568.7,568.92,12571.0,569.56,569.72,568.7,568.92,12571.0
2021-10-05 11:20:00,568.86,569.22,568.19,568.19,9413.0,568.86,569.22,568.19,568.19,9413.0
2021-10-05 11:25:00,568.12,568.46,567.6,567.93,26443.0,568.12,568.46,567.6,567.93,26443.0
2021-10-05 11:30:00,568.05,568.43,567.49,567.66,11964.0,568.05,568.43,567.49,567.66,11964.0
2021-10-05 11:35:00,567.78,568.8,567.0,567.4,9743.0,567.78,568.8,567.0,567.4,9743.0
2021-10-05 11:40:00,567.54,567.54,567.0,567.0,7986.0,567.54,567.54,567.0,567.0,7986.0
2021-10-05 11:45:00,567.09,567.49,566.6,566.86,7192.0,567.09,567.49,566.6,566.86,7192.0
2021-10-05 11:50:00,566.93,567.38,566.75,566.86,19455.0,566.93,567.38,566.75,566.86,19455.0
2021-10-05 11:55:00,566.94,567.69,566.29,567.62,7366.0,566.94,567.69,566.29,567.62,7366.0
2021-10-05 12:00:00,567.38,568.4,567.08,568.39,4523.0,567.38,568.4,567.08,568.39,4523.0
2021-10-05 12:05:00,568.41,569.06,568.41,569.0,4274.0,568.41,569.06,568.41,569.0,4274.0
2021-10-05 12:10:00,569.1,569.41,568.95,568.95,2324.0,569.1,569.41,568.95,568.95,2324.0
2021-10-05 12:15:00,568.99,569.32,568.6,569.07,29580.0,568.99,569.32,568.6,569.07,29580.0
2021-10-05 12:20:00,569.14,569.16,568.76,568.84,5120.0,569.14,569.16,568.76,568.84,5120.0
2021-10-05 12:25:00,568.89,569.13,568.59,569.0,4286.0,568.89,569.13,568.59,569.0,4286.0
2021-10-05 12:30:00,569.03,569.49,568.77,569.27,9545.0,569.03,569.49,568.77,569.27,9545.0
2021-10-05 12:35:00,569.38,569.58,568.48,568.48,5671.0,569.38,569.58,568.48,568.48,5671.0
2021-10-05 12:40:00,568.52,569.54,568.49,568.81,8105.0,568.52,569.54,568.49,568.81,8105.0
2021-10-05 12:45:00,568.94,570.0,568.94,569.78,4646.0,568.94,570.0,568.94,569.78,4646.0
2021-10-05 12:50:00,569.89,569.98,569.13,569.37,7390.0,569.89,569.98,569.13,569.37,7390.0
2021-10-05 12:55:00,569.35,569.62,569.02,569.16,4295.0,569.35,569.62,569.02,569.16,4295.0
2021-10-05 13:00:00,569.14,569.31,568.43,568.43,2913.0,569.14,569.31,568.43,568.43,2913.0
2021-10-05 13:05:00,568.43,569.07,568.35,568.82,5604.0,568.43,569.07,568.35,568.82,5604.0
2021-10-05 13:10:00,568.91,569.1,568.27,568.33,4477.0,568.91,569.1,568.27,568.33,4477.0
2021-10-05 13:15:00,568.4,568.74,568.22,568.66,9951.0,568.4,568.74,568.22,568.66,9951.0
2021-10-05 13:20:00,568.77,568.81,567.94,568.21,6034.0,568.77,568.81,567.94,568.21,6034.0
2021-10-05 13:25:00,568.25,568.4,567.57,567.82,7528.0,568.25,568.4,567.57,567.82,7528.0
2021-10-05 13:30:00,568.1,568.35,567.61,567.74,2940.0,568.1,568.35,567.61,567.74,2940.0
2021-10-05 13:35:00,567.88,568.42,567.74,568.42,3689.0,567.88,568.42,567.74,568.42,3689.0
2021-10-05 13:40:00,568.41,569.01,568.41,568.63,6509.0,568.41,569.01,568.41,568.63,6509.0
2021-10-05 13:45:00,568.89,568.89,568.54,568.72,4110.0,568.89,568.89,568.54,568.72,4110.0
2021-10-05 13:50:00,568.78,569.23,568.44,568.51,3778.0,568.78,569.23,568.44,568.51,3778.0
2021-10-05 13:55:00,568.53,569.04,568.52,569.04,3946.0,568.53,569.04,568.52,569.04,3946.0
2021-10-05 14:00:00,569.0,569.66,568.93,569.12,6952.0,569.0,569.66,568.93,569.12,6952.0
2021-10-05 14:05:00,569.32,569.32,568.76,568.99,2784.0,569.32,569.32,568.76,568.99,2784.0
2021-10-05 14:10:00,568.89,569.33,568.89,569.1,4614.0,568.89,569.33,568.89,569.1,4614.0
2021-10-05 14:15:00,569.22,569.44,568.97,569.03,2760.0,569.22,569.44,568.97,569.03,2760.0
2021-10-05 14:20:00,568.89,568.96,568.48,568.61,7246.0,568.89,568.96,568.48,568.61,7246.0
2021-10-05 14:25:00,568.64,569.36,568.64,569.27,5912.0,568.64,569.36,568.64,569.27,5912.0
2021-10-05 14:30:00,569.38,569.86,569.3,569.83,6516.0,569.38,569.86,569.3,569.83,6516.0
2021-10-05 14:35:00,569.84,569.95,569.32,569.52,2956.0,569.84,569.95,569.32,569.52,2956.0
2021-10-05 14:40:00,569.5,569.96,569.47,569.48,7199.0,569.5,569.96,569.47,569.48,7199.0
2021-10-05 14:45:00,569.69,569.69,569.24,569.24,3340.0,569.69,569.69,569.24,569.24,3340.0
2021-10-05 14:50:00,569.29,569.79,569.29,569.3,3708.0,569.29,569.79,569.29,569.3,3708.0
2021-10-05 14:55:00,569.24,569.45,568.85,569.24,7612.0,569.24,569.45,568.85,569.24,7612.0
2021-10-05 15:00:00,569.14,569.63,569.02,569.46,9656.0,569.14,569.63,569.02,569.46,9656.0
2021-10-05 15:05:00,569.5,569.73,569.24,569.37,7125.0,569.5,569.73,569.24,569.37,7125.0
2021-10-05 15:10:00,569.42,569.42,568.91,569.24,4434.0,569.42,569.42,568.91,569.24,4434.0
2021-10-05 15:15:00,569.17,569.27,568.41,568.49,9380.0,569.17,569.27,568.41,568.49,9380.0
2021-10-05 15:20:00,568.37,568.37,567.55,567.62,7470.0,568.37,568.37,567.55,567.62,7470.0
2021-10-05 15:25:00,567.59,568.3,567.58,568.02,16972.0,567.59,568.3,567.58,568.02,16972.0
2021-10-05 15:30:00,567.93,568.25,567.62,568.19,11590.0,567.93,568.25,567.62,568.19,11590.0
2021-10-05 15:35:00,568.14,568.41,567.52,567.52,10174.0,568.14,568.41,567.52,567.52,10174.0
2021-10-05 15:40:00,567.56,568.11,567.54,567.65,9923.0,567.56,568.11,567.54,567.65,9923.0
2021-10-05 15:45:00,567.7,567.93,567.38,567.85,13642.0,567.7,567.93,567.38,567.85,13642.0
2021-10-05 15:50:00,567.96,568.0,566.78,567.24,38984.0,567.96,568.0,566.78,567.24,38984.0
2021-10-05 15:55:00,567.16,567.2,566.2,566.66,77022.0,567.16,567.2,566.2,566.66,77022.0
2021-10-06 09:30:00,561.24,563.91,561.0,562.25,48235.0,561.24,563.91,561.0,562.25,48235.0
2021-10-06 09:35:00,562.78,567.07,562.4,566.99,17411.0,562.78,567.07,562.4,566.99,17411.0
2021-10-06 09:40:00,567.29,568.16,565.89,567.9,15257.0,567.29,568.16,565.89,567.9,15257.0
2021-10-06 09:45:00,567.88,568.06,565.53,565.6,12245.0,567.88,568.06,565.53,565.6,12245.0
2021-10-06 09:50:00,565.5,566.24,564.21,564.21,9700.0,565.5,566.24,564.21,564.21,9700.0
2021-10-06 09:55:00,564.43,564.57,561.99,562.39,24168.0,564.43,564.57,561.99,562.39,24168.0
2021-10-06 10:00:00,561.96,562.87,560.21,561.11,19213.0,561.96,562.87,560.21,561.11,19213.0
2021-10-06 10:05:00,561.1,562.58,560.58,561.23,13769.0,561.1,562.58,560.58,561.23,13769.0
2021-10-06 10:10:00,561.21,564.71,560.46,564.7,14592.0,561.21,564.71,560.46,564.7,14592.0
2021-10-06 10:15:00,564.65,564.65,563.41,564.12,14045.0,564.65,564.65,563.41,564.12,14045.0
2021-10-06 10:20:00,564.48,568.32,564.39,567.81,16652.0,564.48,568.32,564.39,567.81,16652.0
2021-10-06 10:25:00,567.89,568.25,567.17,567.78,11506.0,567.89,568.25,567.17,567.78,11506.0
2021-10-06 10:30:00,568.0,569.91,567.74,567.95,30277.0,568.0,569.91,567.74,567.95,30277.0
2021-10-06 10:35:00,568.4,569.87,568.4,569.87,12155.0,568.4,569.87,568.4,569.87,12155.0
2021-10-06 10:40:00,569.87,569.87,568.5,568.9,8782.0,569.87,569.87,568.5,568.9,8782.0
2021-10-06 10:45:00,569.2,572.16,568.18,572.15,11557.0,569.2,572.16,568.18,572.15,11557.0
2021-10-06 10:50:00,571.98,572.0,570.13,570.87,19989.0,571.98,572.0,570.13,570.87,19989.0
2021-10-06 10:55:00,570.86,570.86,568.84,569.33,8416.0,570.86,570.86,568.84,569.33,8416.0
2021-10-06 11:00:00,569.7,569.96,567.75,568.98,9188.0,569.7,569.96,567.75,568.98,9188.0
2021-10-06 11:05:00,568.6,568.74,567.28,567.9,7236.0,568.6,568.74,567.28,567.9,7236.0
2021-10-06 11:10:00,567.63,568.99,567.28,568.49,3906.0,567.63,568.99,567.28,568.49,3906.0
2021-10-06 11:15:00,568.26,568.6,566.72,567.14,5707.0,568.26,568.6,566.72,567.14,5707.0
2021-10-06 11:20:00,567.09,567.23,565.46,565.7,6162.0,567.09,567.23,565.46,565.7,6162.0
2021-10-06 11:25:00,566.02,567.11,565.82,566.25,4512.0,566.02,567.11,565.82,566.25,4512.0
2021-10-06 11:30:00,566.19,567.52,565.72,566.58,9251.0,566.19,567.52,565.72,566.58,9251.0
2021-10-06 11:35:00,566.44,566.56,565.94,566.34,3587.0,566.44,566.56,565.94,566.34,3587.0
2021-10-06 11:40:00,566.35,566.43,565.81,566.35,6127.0,566.35,566.43,565.81,566.35,6127.0
2021-10-06 11:45:00,566.47,566.92,565.59,565.89,6641.0,566.47,566.92,565.59,565.89,6641.0
2021-10-06 11:50:00,566.61,567.04,566.33,566.93,4037.0,566.61,567.04,566.33,566.93,4037.0
2021-10-06 11:55:00,566.98,568.5,566.94,567.84,30212.0,566.98,568.5,566.94,567.84,30212.0
2021-10-06 12:00:00,567.98,567.98,567.17,567.54,20522.0,567.98,567.98,567.17,567.54,20522.0
2021-10-06 12:05:00,567.33,567.84,565.88,566.22,27365.0,567.33,567.84,565.88,566.22,27365.0
2021-10-06 12:10:00,566.07,566.77,566.07,566.47,2540.0,566.07,566.77,566.07,566.47,2540.0
2021-10-06 12:15:00,565.81,567.34,565.67,567.02,7933.0,565.81,567.34,565.67,567.02,7933.0
2021-10-06 12:20:00,567.02,567.32,566.59,566.59,4981.0,567.02,567.32,566.59,566.59,4981.0
2021-10-06 12:25:00,566.59,567.5,565.6,566.08,5985.0,566.59,567.5,565.6,566.08,5985.0
2021-10-06 12:30:00,566.08,566.27,565.75,566.03,9573.0,566.08,566.27,565.75,566.03,9573.0
2021-10-06 12:35:00,566.41,566.42,565.48,565.89,5452.0,566.41,566.42,565.48,565.89,5452.0
2021-10-06 12:40:00,565.95,566.98,565.95,566.98,2463.0,565.95,566.98,565.95,566.98,2463.0
2021-10-06 12:45:00,567.3,567.43,566.33,566.66,2541.0,567.3,567.43,566.33,566.66,2541.0
2021-10-06 12:50:00,566.59,566.67,566.15,566.33,2409.0,566.59,566.67,566.15,566.33,2409.0
2021-10-06 12:55:00,566.15,567.22,566.06,566.21,5243.0,566.15,567.22,566.06,566.21,5243.0
2021-10-06 13:00:00,566.55,566.81,565.59,565.89,5111.0,566.55,566.81,565.59,565.89,5111.0
2021-10-06 13:05:00,565.58,565.63,564.44,565.08,9020.0,565.58,565.63,564.44,565.08,9020.0
2021-10-06 13:10:00,565.23,565.6,564.48,565.34,9639.0,565.23,565.6,564.48,565.34,9639.0
2021-10-06 13:15:00,565.25,565.78,565.25,565.5,2428.0,565.25,565.78,565.25,565.5,2428.0
2021-10-06 13:20:00,565.61,566.84,565.5,566.59,27848.0,565.61,566.84,565.5,566.59,27848.0
2021-10-06 13:25:00,566.16,567.45,566.13,567.27,12861.0,566.16,567.45,566.13,567.27,12861.0
2021-10-06 13:30:00,567.02,568.4,567.02,568.4,10425.0,567.02,568.4,567.02,568.4,10425.0
2021-10-06 13:35:00,568.48,569.33,568.07,569.18,8678.0,568.48,569.33,568.07,569.18,8678.0
2021-10-06 13:40:00,569.25,569.35,568.7,568.83,6501.0,569.25,569.35,568.7,568.83,6501.0
2021-10-06 13:45:00,569.14,569.75,569.03,569.44,6556.0,569.14,569.75,569.03,569.44,6556.0
2021-10-06 13:50:00,569.15,569.19,567.13,567.38,9635.0,569.15,569.19,567.13,567.38,9635.0
2021-10-06 13:55:00,567.34,569.19,567.34,569.08,7339.0,567.34,569.19,567.34,569.08,7339.0
2021-10-06 14:00:00,569.46,569.82,568.32,569.67,7934.0,569.46,569.82,568.32,569.67,7934.0
2021-10-06 14:05:00,569.54,570.13,569.3,570.07,15779.0,569.54,570.13,569.3,570.07,15779.0
2021-10-06 14:10:00,570.0,570.8,569.71,570.8,10255.0,570.0,570.8,569.71,570.8,10255.0
2021-10-06 14:15:00,570.42,571.11,570.27,570.63,7504.0,570.42,571.11,570.27,570.63,7504.0
2021-10-06 14:20:00,570.7,570.73,570.18,570.49,9928.0,570.7,570.73,570.18,570.49,9928.0
2021-10-06 14:25:00,570.48,571.43,570.48,571.42,11261.0,570.48,571.43,570.48,571.42,11261.0
2021-10-06 14:30:00,571.29,571.49,570.69,571.14,6653.0,571.29,571.49,570.69,571.14,6653.0
2021-10-06 14:35:00,571.26,571.45,570.88,571.16,3100.0,571.26,571.45,570.88,571.16,3100.0
2021-10-06 14:40:00,571.39,571.53,570.88,570.88,6287.0,571.39,571.53,570.88,570.88,6287.0
2021-10-06 14:45:00,571.11,571.19,569.84,570.06,5196.0,571.11,571.19,569.84,570.06,5196.0
2021-10-06 14:50:00,570.0,570.24,569.41,569.56,4580.0,570.0,570.24,569.41,569.56,4580.0
2021-10-06 14:55:00,569.45,569.79,568.6,568.79,6681.0,569.45,569.79,568.6,568.79,6681.0
2021-10-06 15:00:00,569.05,569.3,568.47,568.72,9766.0,569.05,569.3,568.47,568.72,9766.0
2021-10-06 15:05:00,568.8,569.61,568.61,568.7,17289.0,568.8,569.61,568.61,568.7,17289.0
2021-10-06 15:10:00,568.75,569.56,568.4,568.71,14197.0,568.75,569.56,568.4,568.71,14197.0
2021-10-06 15:15:00,568.77,569.76,568.77,569.02,7603.0,568.77,569.76,568.77,569.02,7603.0
2021-10-06 15:20:00,568.8,568.8,568.01,568.35,7857.0,568.8,568.8,568.01,568.35,7857.0
2021-10-06 15:25:00,568.38,569.05,568.34,568.64,6144.0,568.38,569.05,568.34,568.64,6144.0
2021-10-06 15:30:00,568.54,568.92,567.72,568.11,9873.0,568.54,568.92,567.72,568.11,9873.0
2021-10-06 15:35:00,568.14,568.47,567.14,567.22,8679.0,568.14,568.47,567.14,567.22,8679.0
2021-10-06 15:40:00,567.41,568.16,567.21,568.15,8284.0,567.41,568.16,567.21,568.15,8284.0
2021-10-06 15:45:00,568.04,569.14,567.66,568.61,16302.0,568.04,569.14,567.66,568.61,16302.0
2021-10-06 15:50:00,568.79,570.36,568.79,569.95,22831.0,568.79,570.36,568.79,569.95,22831.0
2021-10-06 15:55:00,570.01,570.89,569.84,570.31,62252.0,570.01,570.89,569.84,570.31,62252.0
2021-10-07 09:30:00,578.46,580.95,577.0,580.74,83573.0,578.46,580.95,577.0,580.74,83573.0
2021-10-07 09:35:00,581.13,581.4,578.01,578.46,34573.0,581.13,581.4,578.01,578.46,34573.0
2021-10-07 09:40:00,578.05,579.34,577.24,579.05,29808.0,578.05,579.34,577.24,579.05,29808.0
2021-10-07 09:45:00,579.19,579.23,576.19,576.77,34828.0,579.19,579.23,576.19,576.77,34828.0
2021-10-07 09:50:00,576.8,579.24,576.35,578.77,24427.0,576.8,579.24,576.35,578.77,24427.0
2021-10-07 09:55:00,578.77,581.27,578.62,581.27,19399.0,578.77,581.27,578.62,581.27,19399.0
2021-10-07 10:00:00,581.49,582.09,579.9,582.09,29194.0,581.49,582.09,579.9,582.09,29194.0
2021-10-07 10:05:00,581.99,582.55,581.42,582.55,21434.0,581.99,582.55,581.42,582.55,21434.0
2021-10-07 10:10:00,582.41,583.25,582.0,582.8,22559.0,582.41,583.25,582.0,582.8,22559.0
2021-10-07 10:15:00,583.08,583.73,582.61,582.88,33361.0,583.08,583.73,582.61,582.88,33361.0
2021-10-07 10:20:00,582.87,584.05,582.54,582.68,15678.0,582.87,584.05,582.54,582.68,15678.0
2021-10-07 10:25:00,582.79,583.67,582.49,583.5,23387.0,582.79,583.67,582.49,583.5,23387.0
2021-10-07 10:30:00,583.54,584.87,583.11,584.87,40710.0,583.54,584.87,583.11,584.87,40710.0
2021-10-07 10:35:00,584.87,585.38,584.43,584.91,27846.0,584.87,585.38,584.43,584.91,27846.0
2021-10-07 10:40:00,584.92,585.29,584.21,584.55,20372.0,584.92,585.29,584.21,584.55,20372.0
2021-10-07 10:45:00,584.57,585.53,584.46,584.49,21659.0,584.57,585.53,584.46,584.49,21659.0
2021-10-07 10:50:00,584.6,584.88,584.18,584.37,11834.0,584.6,584.88,584.18,584.37,11834.0
2021-10-07 10:55:00,584.44,585.26,584.32,584.47,20197.0,584.44,585.26,584.32,584.47,20197.0
2021-10-07 11:00:00,584.71,585.65,584.6,585.48,19116.0,584.71,585.65,584.6,585.48,19116.0
2021-10-07 11:05:00,585.64,586.15,584.77,584.81,18161.0,585.64,586.15,584.77,584.81,18161.0
2021-10-07 11:10:00,584.75,585.19,584.41,584.99,10074.0,584.75,585.19,584.41,584.99,10074.0
2021-10-07 11:15:00,585.15,585.25,584.11,584.59,15092.0,585.15,585.25,584.11,584.59,15092.0
2021-10-07 11:20:00,584.58,584.61,584.13,584.17,8360.0,584.58,584.61,584.13,584.17,8360.0
2021-10-07 11:25:00,584.16,584.24,583.68,583.69,8247.0,584.16,584.24,583.68,583.69,8247.0
2021-10-07 11:30:00,583.65,585.03,583.43,585.03,14673.0,583.65,585.03,583.43,585.03,14673.0
2021-10-07 11:35:00,585.07,585.35,584.54,584.94,12525.0,585.07,585.35,584.54,584.94,12525.0
2021-10-07 11:40:00,584.9,584.98,584.59,584.66,13181.0,584.9,584.98,584.59,584.66,13181.0
2021-10-07 11:45:00,584.66,585.36,584.61,585.36,9395.0,584.66,585.36,584.61,585.36,9395.0
2021-10-07 11:50:00,585.45,585.62,584.58,585.47,12484.0,585.45,585.62,584.58,585.47,12484.0
2021-10-07 11:55:00,585.43,585.76,585.26,585.46,11153.0,585.43,585.76,585.26,585.46,11153.0
2021-10-07 12:00:00,585.51,585.53,584.9,584.97,13871.0,585.51,585.53,584.9,584.97,13871.0
2021-10-07 12:05:00,585.1,585.3,584.51,584.83,10383.0,585.1,585.3,584.51,584.83,10383.0
2021-10-07 12:10:00,584.71,585.01,584.1,584.33,9287.0,584.71,585.01,584.1,584.33,9287.0
2021-10-07 12:15:00,584.1,584.54,583.84,583.92,9229.0,584.1,584.54,583.84,583.92,9229.0
2021-10-07 12:20:00,584.08,584.21,583.8,584.04,5791.0,584.08,584.21,583.8,584.04,5791.0
2021-10-07 12:25:00,584.06,584.12,583.43,583.55,6144.0,584.06,584.12,583.43,583.55,6144.0
2021-10-07 12:30:00,583.61,583.92,583.43,583.81,7277.0,583.61,583.92,583.43,583.81,7277.0
2021-10-07 12:35:00,583.75,584.09,583.69,584.09,5647.0,583.75,584.09,583.69,584.09,5647.0
2021-10-07 12:40:00,584.14,584.32,583.22,583.3,11508.0,584.14,584.32,583.22,583.3,11508.0
2021-10-07 12:45:00,583.35,583.52,583.05,583.46,9401.0,583.35,583.52,583.05,583.46,9401.0
2021-10-07 12:50:00,583.32,583.74,583.18,583.71,3773.0,583.32,583.74,583.18,583.71,3773.0
2021-10-07 12:55:00,583.73,584.08,583.73,583.88,7477.0,583.73,584.08,583.73,583.88,7477.0
2021-10-07 13:00:00,583.78,583.84,583.4,583.68,6070.0,583.78,583.84,583.4,583.68,6070.0
2021-10-07 13:05:00,583.63,583.86,583.16,583.28,12180.0,583.63,583.86,583.16,583.28,12180.0
2021-10-07 13:10:00,583.26,584.07,583.26,583.57,7346.0,583.26,584.07,583.26,583.57,7346.0
2021-10-07 13:15:00,583.68,583.87,583.32,583.59,12043.0,583.68,583.87,583.32,583.59,12043.0
2021-10-07 13:20:00,583.56,583.71,583.36,583.59,6236.0,583.56,583.71,583.36,583.59,6236.0
2021-10-07 13:25:00,583.56,583.74,582.87,583.67,8643.0,583.56,583.74,582.87,583.67,8643.0
2021-10-07 13:30:00,583.72,583.86,583.2,583.5,7844.0,583.72,583.86,583.2,583.5,7844.0
2021-10-07 13:35:00,583.62,583.64,583.13,583.13,4627.0,583.62,583.64,583.13,583.13,4627.0
2021-10-07 13:40:00,583.27,583.33,582.87,583.03,6228.0,583.27,583.33,582.87,583.03,6228.0
2021-10-07 13:45:00,583.12,583.21,582.14,582.35,5648.0,583.12,583.21,582.14,582.35,5648.0
2021-10-07 13:50:00,582.39,582.63,581.95,582.35,10842.0,582.39,582.63,581.95,582.35,10842.0
2021-10-07 13:55:00,582.51,582.58,582.04,582.2,6332.0,582.51,582.58,582.04,582.2,6332.0
2021-10-07 14:00:00,582.37,582.7,581.37,581.51,12171.0,582.37,582.7,581.37,581.51,12171.0
2021-10-07 14:05:00,581.42,581.93,581.32,581.56,8839.0,581.42,581.93,581.32,581.56,8839.0
2021-10-07 14:10:00,581.51,581.83,581.45,581.71,5504.0,581.51,581.83,581.45,581.71,5504.0
2021-10-07 14:15:00,581.8,581.8,581.43,581.44,3831.0,581.8,581.8,581.43,581.44,3831.0
2021-10-07 14:20:00,581.37,581.39,580.5,580.53,15561.0,581.37,581.39,580.5,580.53,15561.0
2021-10-07 14:25:00,580.6,580.6,580.06,580.12,5200.0,580.6,580.6,580.06,580.12,5200.0
2021-10-07 14:30:00,580.19,580.6,579.68,580.22,14470.0,580.19,580.6,579.68,580.22,14470.0
2021-10-07 14:35:00,580.14,580.44,579.9,580.22,2776.0,580.14,580.44,579.9,580.22,2776.0
2021-10-07 14:40:00,580.23,580.23,579.52,579.75,10845.0,580.23,580.23,579.52,579.75,10845.0
2021-10-07 14:45:00,579.81,580.0,579.32,579.99,7192.0,579.81,580.0,579.32,579.99,7192.0
2021-10-07 14:50:00,579.93,580.05,579.55,579.8,7080.0,579.93,580.05,579.55,579.8,7080.0
2021-10-07 14:55:00,579.68,580.0,579.42,579.7,7040.0,579.68,580.0,579.42,579.7,7040.0
2021-10-07 15:00:00,579.7,580.27,579.37,580.09,5835.0,579.7,580.27,579.37,580.09,5835.0
2021-10-07 15:05:00,580.12,580.59,580.12,580.52,8835.0,580.12,580.59,580.12,580.52,8835.0
2021-10-07 15:10:00,580.44,581.37,580.25,581.21,20897.0,580.44,581.37,580.25,581.21,20897.0
2021-10-07 15:15:00,581.12,581.13,580.57,580.81,13358.0,581.12,581.13,580.57,580.81,13358.0
2021-10-07 15:20:00,580.79,581.34,580.64,581.11,17265.0,580.79,581.34,580.64,581.11,17265.0
2021-10-07 15:25:00,581.07,581.68,580.91,581.34,18030.0,581.07,581.68,580.91,581.34,18030.0
2021-10-07 15:30:00,581.22,581.71,580.9,581.0,19520.0,581.22,581.71,580.9,581.0,19520.0
2021-10-07 15:35:00,580.75,580.93,580.25,580.52,22255.0,580.75,580.93,580.25,580.52,22255.0
2021-10-07 15:40:00,580.52,580.85,579.53,579.61,21889.0,580.52,580.85,579.53,579.61,21889.0
2021-10-07 15:45:00,579.47,580.23,579.47,580.03,32653.0,579.47,580.23,579.47,580.03,32653.0
2021-10-07 15:50:00,579.87,579.98,579.02,579.77,51476.0,579.87,579.98,579.02,579.77,51476.0
2021-10-07 15:55:00,579.75,579.75,578.44,578.81,89178.0,579.75,579.75,578.44,578.81,89178.0
2021-10-08 09:30:00,581.3,583.61,579.55,579.56,87075.0,581.3,583.61,579.55,579.56,87075.0
2021-10-08 09:35:00,579.56,580.51,578.68,580.02,15572.0,579.56,580.51,578.68,580.02,15572.0
2021-10-08 09:40:00,580.09,582.88,579.99,581.73,9950.0,580.09,582.88,579.99,581.73,9950.0
2021-10-08 09:45:00,581.37,582.34,579.16,580.96,16202.0,581.37,582.34,579.16,580.96,16202.0
2021-10-08 09:50:00,581.09,581.09,579.29,579.92,9833.0,581.09,581.09,579.29,579.92,9833.0
2021-10-08 09:55:00,579.91,581.28,578.5,578.99,11004.0,579.91,581.28,578.5,578.99,11004.0
2021-10-08 10:00:00,579.44,581.01,579.02,580.32,11647.0,579.44,581.01,579.02,580.32,11647.0
2021-10-08 10:05:00,580.31,581.4,579.89,580.55,18025.0,580.31,581.4,579.89,580.55,18025.0
2021-10-08 10:10:00,580.8,580.8,579.85,580.73,13010.0,580.8,580.8,579.85,580.73,13010.0
2021-10-08 10:15:00,580.54,582.14,580.53,581.34,13404.0,580.54,582.14,580.53,581.34,13404.0
2021-10-08 10:20:00,581.44,582.21,581.09,581.12,7693.0,581.44,582.21,581.09,581.12,7693.0
2021-10-08 10:25:00,581.0,581.56,580.69,580.95,13010.0,581.0,581.56,580.69,580.95,13010.0
2021-10-08 10:30:00,580.9,581.16,579.78,579.9,13038.0,580.9,581.16,579.78,579.9,13038.0
2021-10-08 10:35:00,580.03,580.95,579.82,579.82,13600.0,580.03,580.95,579.82,579.82,13600.0
2021-10-08 10:40:00,579.93,580.03,577.39,577.42,29404.0,579.93,580.03,577.39,577.42,29404.0
2021-10-08 10:45:00,577.46,578.01,576.96,577.4,12504.0,577.46,578.01,576.96,577.4,12504.0
2021-10-08 10:50:00,577.68,579.0,577.3,579.0,8001.0,577.68,579.0,577.3,579.0,8001.0
2021-10-08 10:55:00,579.06,579.24,578.3,578.44,7761.0,579.06,579.24,578.3,578.44,7761.0
2021-10-08 11:00:00,578.31,578.47,577.75,577.75,7387.0,578.31,578.47,577.75,577.75,7387.0
2021-10-08 11:05:00,577.75,578.8,577.37,578.65,6574.0,577.75,578.8,577.37,578.65,6574.0
2021-10-08 11:10:00,578.49,579.55,578.39,579.2,6075.0,578.49,579.55,578.39,579.2,6075.0
2021-10-08 11:15:00,579.54,580.25,579.53,580.05,11740.0,579.54,580.25,579.53,580.05,11740.0
2021-10-08 11:20:00,580.06,580.13,579.37,579.37,6966.0,580.06,580.13,579.37,579.37,6966.0
2021-10-08 11:25:00,579.46,579.52,578.71,578.88,2886.0,579.46,579.52,578.71,578.88,2886.0
2021-10-08 11:30:00,578.79,578.91,578.14,578.15,5036.0,578.79,578.91,578.14,578.15,5036.0
2021-10-08 11:35:00,578.3,578.65,578.15,578.22,13958.0,578.3,578.65,578.15,578.22,13958.0
2021-10-08 11:40:00,578.26,578.26,577.27,577.28,5483.0,578.26,578.26,577.27,577.28,5483.0
2021-10-08 11:45:00,577.62,577.86,577.34,577.44,7146.0,577.62,577.86,577.34,577.44,7146.0
2021-10-08 11:50:00,577.47,577.65,576.73,577.17,8871.0,577.47,577.65,576.73,577.17,8871.0
2021-10-08 11:55:00,577.24,577.69,577.19,577.53,2725.0,577.24,577.69,577.19,577.53,2725.0
2021-10-08 12:00:00,577.46,577.98,577.02,577.92,4680.0,577.46,577.98,577.02,577.92,4680.0
2021-10-08 12:05:00,578.03,578.54,578.03,578.35,6662.0,578.03,578.54,578.03,578.35,6662.0
2021-10-08 12:10:00,578.25,578.58,577.46,578.58,2896.0,578.25,578.58,577.46,578.58,2896.0
2021-10-08 12:15:00,578.47,578.51,578.06,578.29,3515.0,578.47,578.51,578.06,578.29,3515.0
2021-10-08 12:20:00,578.34,578.51,578.13,578.31,6998.0,578.34,578.51,578.13,578.31,6998.0
2021-10-08 12:25:00,578.3,578.3,577.67,577.7,3890.0,578.3,578.3,577.67,577.7,3890.0
2021-10-08 12:30:00,577.6,577.93,577.39,577.86,2617.0,577.6,577.93,577.39,577.86,2617.0
2021-10-08 12:35:00,578.14,578.92,578.01,578.77,3646.0,578.14,578.92,578.01,578.77,3646.0
2021-10-08 12:40:00,578.72,579.5,578.72,579.12,4600.0,578.72,579.5,578.72,579.12,4600.0
2021-10-08 12:45:00,579.27,579.27,578.57,578.92,2939.0,579.27,579.27,578.57,578.92,2939.0
2021-10-08 12:50:00,578.75,578.89,578.44,578.89,5968.0,578.75,578.89,578.44,578.89,5968.0
2021-10-08 12:55:00,578.91,578.97,578.04,578.04,3895.0,578.91,578.97,578.04,578.04,3895.0
2021-10-08 13:00:00,577.83,578.01,577.47,577.53,3424.0,577.83,578.01,577.47,577.53,3424.0
2021-10-08 13:05:00,577.51,577.51,576.93,577.03,4500.0,577.51,577.51,576.93,577.03,4500.0
2021-10-08 13:10:00,576.93,577.66,576.86,577.36,4134.0,576.93,577.66,576.86,577.36,4134.0
2021-10-08 13:15:00,577.08,577.08,575.62,575.75,8038.0,577.08,577.08,575.62,575.75,8038.0
2021-10-08 13:20:00,575.82,576.03,575.52,575.75,3833.0,575.82,576.03,575.52,575.75,3833.0
2021-10-08 13:25:00,575.74,576.12,575.57,575.94,9531.0,575.74,576.12,575.57,575.94,9531.0
2021-10-08 13:30:00,575.73,576.11,575.65,576.11,5562.0,575.73,576.11,575.65,576.11,5562.0
2021-10-08 13:35:00,576.04,576.19,575.84,575.97,3448.0,576.04,576.19,575.84,575.97,3448.0
2021-10-08 13:40:00,576.08,576.55,576.08,576.38,2602.0,576.08,576.55,576.08,576.38,2602.0
2021-10-08 13:45:00,576.42,577.33,576.41,577.31,3500.0,576.42,577.33,576.41,577.31,3500.0
2021-10-08 13:50:00,577.28,577.31,577.02,577.22,4235.0,577.28,577.31,577.02,577.22,4235.0
2021-10-08 13:55:00,577.27,578.39,577.15,578.22,27395.0,577.27,578.39,577.15,578.22,27395.0
2021-10-08 14:00:00,578.23,578.72,578.01,578.46,30306.0,578.23,578.72,578.01,578.46,30306.0
2021-10-08 14:05:00,578.55,578.69,578.09,578.4,7687.0,578.55,578.69,578.09,578.4,7687.0
2021-10-08 14:10:00,578.42,578.59,578.17,578.5,4170.0,578.42,578.59,578.17,578.5,4170.0
2021-10-08 14:15:00,578.5,579.1,578.15,578.61,9738.0,578.5,579.1,578.15,578.61,9738.0
2021-10-08 14:20:00,578.83,579.02,578.55,578.93,14259.0,578.83,579.02,578.55,578.93,14259.0
2021-10-08 14:25:00,578.99,580.18,578.97,580.02,11448.0,578.99,580.18,578.97,580.02,11448.0
2021-10-08 14:30:00,580.2,580.36,579.81,579.98,5847.0,580.2,580.36,579.81,579.98,5847.0
2021-10-08 14:35:00,579.84,579.84,578.95,579.03,11595.0,579.84,579.84,578.95,579.03,11595.0
2021-10-08 14:40:00,578.94,579.02,578.09,578.24,12137.0,578.94,579.02,578.09,578.24,12137.0
2021-10-08 14:45:00,578.23,579.09,578.11,578.84,5996.0,578.23,579.09,578.11,578.84,5996.0
2021-10-08 14:50:00,578.67,578.83,578.44,578.54,2877.0,578.67,578.83,578.44,578.54,2877.0
2021-10-08 14:55:00,578.57,578.89,578.46,578.66,3379.0,578.57,578.89,578.46,578.66,3379.0
2021-10-08 15:00:00,578.68,578.93,578.45,578.67,2775.0,578.68,578.93,578.45,578.67,2775.0
2021-10-08 15:05:00,578.67,579.12,578.61,578.94,4500.0,578.67,579.12,578.61,578.94,4500.0
2021-10-08 15:10:00,578.85,579.05,578.71,578.82,4764.0,578.85,579.05,578.71,578.82,4764.0
2021-10-08 15:15:00,578.83,578.88,578.09,578.31,4271.0,578.83,578.88,578.09,578.31,4271.0
2021-10-08 15:20:00,578.31,578.45,577.96,578.04,4332.0,578.31,578.45,577.96,578.04,4332.0
2021-10-08 15:25:00,578.01,578.25,577.96,578.04,3850.0,578.01,578.25,577.96,578.04,3850.0
2021-10-08 15:30:00,577.96,578.07,577.72,577.97,6955.0,577.96,578.07,577.72,577.97,6955.0
2021-10-08 15:35:00,577.98,578.03,576.99,577.24,8664.0,577.98,578.03,576.99,577.24,8664.0
2021-10-08 15:40:00,577.19,577.4,576.61,576.85,11423.0,577.19,577.4,576.61,576.85,11423.0
2021-10-08 15:45:00,576.91,577.14,576.58,576.6,12914.0,576.91,577.14,576.58,576.6,12914.0
2021-10-08 15:50:00,576.55,577.24,575.7,576.93,53020.0,576.55,577.24,575.7,576.93,53020.0
2021-10-08 15:55:00,577.24,577.27,576.5,576.93,59211.0,577.24,577.27,576.5,576.93,59211.0
2021-10-11 09:30:00,574.5,575.21,571.49,574.49,49591.0,574.5,575.21,571.49,574.49,49591.0
2021-10-11 09:35:00,574.87,575.94,574.44,575.75,8927.0,574.87,575.94,574.44,575.75,8927.0
2021-10-11 09:40:00,576.57,577.68,576.1,577.68,8495.0,576.57,577.68,576.1,577.68,8495.0
2021-10-11 09:45:00,577.97,579.69,577.63,578.76,8387.0,577.97,579.69,577.63,578.76,8387.0
2021-10-11 09:50:00,578.54,579.59,578.41,578.99,6550.0,578.54,579.59,578.41,578.99,6550.0
2021-10-11 09:55:00,578.9,579.27,578.43,578.72,6875.0,578.9,579.27,578.43,578.72,6875.0
2021-10-11 10:00:00,578.91,579.7,578.84,579.64,5997.0,578.91,579.7,578.84,579.64,5997.0
2021-10-11 10:05:00,579.57,580.39,579.26,580.39,7556.0,579.57,580.39,579.26,580.39,7556.0
2021-10-11 10:10:00,580.48,581.23,580.41,581.0,6626.0,580.48,581.23,580.41,581.0,6626.0
2021-10-11 10:15:00,581.09,581.58,580.68,581.5,9845.0,581.09,581.58,580.68,581.5,9845.0
2021-10-11 10:20:00,581.85,582.08,581.02,581.48,7070.0,581.85,582.08,581.02,581.48,7070.0
2021-10-11 10:25:00,581.27,582.13,580.75,582.02,9905.0,581.27,582.13,580.75,582.02,9905.0
2021-10-11 10:30:00,582.23,582.28,580.8,581.06,8446.0,582.23,582.28,580.8,581.06,8446.0
2021-10-11 10:35:00,581.11,581.89,580.8,581.61,4045.0,581.11,581.89,580.8,581.61,4045.0
2021-10-11 10:40:00,581.6,581.6,580.54,580.61,5042.0,581.6,581.6,580.54,580.61,5042.0
2021-10-11 10:45:00,580.59,580.59,579.81,580.08,6093.0,580.59,580.59,579.81,580.08,6093.0
2021-10-11 10:50:00,580.3,580.91,580.25,580.6,3222.0,580.3,580.91,580.25,580.6,3222.0
2021-10-11 10:55:00,580.68,580.86,580.02,580.06,5238.0,580.68,580.86,580.02,580.06,5238.0
2021-10-11 11:00:00,580.19,580.64,580.11,580.61,4100.0,580.19,580.64,580.11,580.61,4100.0
2021-10-11 11:05:00,580.84,580.84,580.27,580.67,3393.0,580.84,580.84,580.27,580.67,3393.0
2021-10-11 11:10:00,580.85,581.03,580.34,580.44,4016.0,580.85,581.03,580.34,580.44,4016.0
2021-10-11 11:15:00,580.28,580.39,579.72,579.76,8599.0,580.28,580.39,579.72,579.76,8599.0
2021-10-11 11:20:00,579.93,580.79,579.87,580.5,6983.0,579.93,580.79,579.87,580.5,6983.0
2021-10-11 11:25:00,580.3,580.33,579.75,580.05,5459.0,580.3,580.33,579.75,580.05,5459.0
2021-10-11 11:30:00,579.99,580.28,579.84,580.01,2500.0,579.99,580.28,579.84,580.01,2500.0
2021-10-11 11:35:00,580.09,580.16,579.7,580.1,5045.0,580.09,580.16,579.7,580.1,5045.0
2021-10-11 11:40:00,580.18,580.49,580.0,580.13,7281.0,580.18,580.49,580.0,580.13,7281.0
2021-10-11 11:45:00,580.13,580.18,578.72,578.82,4346.0,580.13,580.18,578.72,578.82,4346.0
2021-10-11 11:50:00,579.06,579.06,578.41,578.74,4300.0,579.06,579.06,578.41,578.74,4300.0
2021-10-11 11:55:00,578.77,578.86,578.4,578.4,4841.0,578.77,578.86,578.4,578.4,4841.0
2021-10-11 12:00:00,578.47,578.6,577.41,577.41,4500.0,578.47,578.6,577.41,577.41,4500.0
2021-10-11 12:05:00,577.14,577.53,576.52,577.49,7546.0,577.14,577.53,576.52,577.49,7546.0
2021-10-11 12:10:00,577.59,577.67,576.62,576.69,4844.0,577.59,577.67,576.62,576.69,4844.0
2021-10-11 12:15:00,576.7,577.73,576.59,577.73,3007.0,576.7,577.73,576.59,577.73,3007.0
2021-10-11 12:20:00,577.56,577.9,577.44,577.85,2420.0,577.56,577.9,577.44,577.85,2420.0
2021-10-11 12:25:00,577.68,577.79,577.38,577.79,4840.0,577.68,577.79,577.38,577.79,4840.0
2021-10-11 12:30:00,577.61,577.61,577.08,577.21,1601.0,577.61,577.61,577.08,577.21,1601.0
2021-10-11 12:35:00,577.2,577.75,577.17,577.75,1879.0,577.2,577.75,577.17,577.75,1879.0
2021-10-11 12:40:00,577.58,577.88,577.34,577.76,2254.0,577.58,577.88,577.34,577.76,2254.0
2021-10-11 12:45:00,577.72,578.21,577.72,578.2,4046.0,577.72,578.21,577.72,578.2,4046.0
2021-10-11 12:50:00,578.05,578.11,576.82,577.51,6534.0,578.05,578.11,576.82,577.51,6534.0
2021-10-11 12:55:00,577.45,577.79,577.27,577.73,3883.0,577.45,577.79,577.27,577.73,3883.0
2021-10-11 13:00:00,577.8,577.8,576.75,576.93,2232.0,577.8,577.8,576.75,576.93,2232.0
2021-10-11 13:05:00,577.08,577.18,576.51,577.18,3261.0,577.08,577.18,576.51,577.18,3261.0
2021-10-11 13:10:00,577.33,577.92,577.33,577.55,3513.0,577.33,577.92,577.33,577.55,3513.0
2021-10-11 13:15:00,577.52,577.79,577.41,577.76,2114.0,577.52,577.79,577.41,577.76,2114.0
2021-10-11 13:20:00,577.58,577.58,575.89,576.36,7404.0,577.58,577.58,575.89,576.36,7404.0
2021-10-11 13:25:00,576.36,576.44,575.91,576.15,5829.0,576.36,576.44,575.91,576.15,5829.0
2021-10-11 13:30:00,576.01,576.25,575.81,576.22,9710.0,576.01,576.25,575.81,576.22,9710.0
2021-10-11 13:35:00,576.3,576.56,575.9,576.11,5423.0,576.3,576.56,575.9,576.11,5423.0
2021-10-11 13:40:00,576.13,576.29,575.89,576.1,6864.0,576.13,576.29,575.89,576.1,6864.0
2021-10-11 13:45:00,576.02,576.09,575.28,575.61,8880.0,576.02,576.09,575.28,575.61,8880.0
2021-10-11 13:50:00,575.66,576.31,575.53,576.31,4262.0,575.66,576.31,575.53,576.31,4262.0
2021-10-11 13:55:00,576.24,576.41,575.97,576.22,3056.0,576.24,576.41,575.97,576.22,3056.0
2021-10-11 14:00:00,576.17,576.63,576.07,576.49,4400.0,576.17,576.63,576.07,576.49,4400.0
2021-10-11 14:05:00,576.43,577.16,576.43,577.08,4884.0,576.43,577.16,576.43,577.08,4884.0
2021-10-11 14:10:00,577.0,577.36,577.0,577.29,2200.0,577.0,577.36,577.0,577.29,2200.0
2021-10-11 14:15:00,577.45,577.57,577.0,577.1,4756.0,577.45,577.57,577.0,577.1,4756.0
2021-10-11 14:20:00,576.98,577.25,576.83,576.83,4484.0,576.98,577.25,576.83,576.83,4484.0
2021-10-11 14:25:00,576.74,577.18,576.67,577.18,7007.0,576.74,577.18,576.67,577.18,7007.0
2021-10-11 14:30:00,577.21,577.31,576.59,577.05,5914.0,577.21,577.31,576.59,577.05,5914.0
2021-10-11 14:35:00,576.98,576.99,576.57,576.57,5389.0,576.98,576.99,576.57,576.57,5389.0
2021-10-11 14:40:00,576.64,577.08,576.59,577.05,2899.0,576.64,577.08,576.59,577.05,2899.0
2021-10-11 14:45:00,576.82,577.01,576.44,576.94,6951.0,576.82,577.01,576.44,576.94,6951.0
2021-10-11 14:50:00,576.5,576.71,576.0,576.54,4230.0,576.5,576.71,576.0,576.54,4230.0
2021-10-11 14:55:00,576.76,577.43,576.62,577.09,5787.0,576.76,577.43,576.62,577.09,5787.0
2021-10-11 15:00:00,577.05,577.34,576.86,577.2,3636.0,577.05,577.34,576.86,577.2,3636.0
2021-10-11 15:05:00,577.29,577.29,576.22,576.77,5257.0,577.29,577.29,576.22,576.77,5257.0
2021-10-11 15:10:00,576.81,577.15,576.6,577.01,5511.0,576.81,577.15,576.6,577.01,5511.0
2021-10-11 15:15:00,576.91,577.03,576.54,576.61,6034.0,576.91,577.03,576.54,576.61,6034.0
2021-10-11 15:20:00,576.81,576.81,575.82,575.83,5413.0,576.81,576.81,575.82,575.83,5413.0
2021-10-11 15:25:00,576.13,576.18,575.14,575.22,6507.0,576.13,576.18,575.14,575.22,6507.0
2021-10-11 15:30:00,575.22,575.22,574.57,574.63,10092.0,575.22,575.22,574.57,574.63,10092.0
2021-10-11 15:35:00,574.6,574.82,574.33,574.33,6553.0,574.6,574.82,574.33,574.33,6553.0
2021-10-11 15:40:00,574.41,574.54,574.08,574.41,9725.0,574.41,574.54,574.08,574.41,9725.0
2021-10-11 15:45:00,574.53,574.69,574.25,574.35,12381.0,574.53,574.69,574.25,574.35,12381.0
2021-10-11 15:50:00,574.23,574.23,573.46,574.13,22821.0,574.23,574.23,573.46,574.13,22821.0
2021-10-11 15:55:00,573.94,574.09,572.69,572.89,34607.0,573.94,574.09,572.69,572.89,34607.0
2021-10-12 09:30:00,579.16,579.9,575.07,579.45,49784.0,579.16,579.9,575.07,579.45,49784.0
2021-10-12 09:35:00,579.32,580.19,577.44,578.72,18726.0,579.32,580.19,577.44,578.72,18726.0
2021-10-12 09:40:00,578.91,579.39,576.38,576.38,28190.0,578.91,579.39,576.38,576.38,28190.0
2021-10-12 09:45:00,576.4,577.0,574.42,576.5,12684.0,576.4,577.0,574.42,576.5,12684.0
2021-10-12 09:50:00,576.36,577.99,575.35,577.64,10080.0,576.36,577.99,575.35,577.64,10080.0
2021-10-12 09:55:00,577.54,578.0,575.4,575.4,11181.0,577.54,578.0,575.4,575.4,11181.0
2021-10-12 10:00:00,575.47,579.21,575.32,579.18,13886.0,575.47,579.21,575.32,579.18,13886.0
2021-10-12 10:05:00,578.72,579.46,577.33,577.69,8736.0,578.72,579.46,577.33,577.69,8736.0
2021-10-12 10:10:00,577.66,578.72,576.96,578.67,6447.0,577.66,578.72,576.96,578.67,6447.0
2021-10-12 10:15:00,578.66,579.85,577.4,578.68,7171.0,578.66,579.85,577.4,578.68,7171.0
2021-10-12 10:20:00,579.02,579.54,578.45,578.89,7679.0,579.02,579.54,578.45,578.89,7679.0
2021-10-12 10:25:00,578.73,579.83,578.24,579.26,5981.0,578.73,579.83,578.24,579.26,5981.0
2021-10-12 10:30:00,578.94,579.27,578.39,579.06,5263.0,578.94,579.27,578.39,579.06,5263.0
2021-10-12 10:35:00,578.83,578.83,576.7,577.12,8144.0,578.83,578.83,576.7,577.12,8144.0
2021-10-12 10:40:00,577.11,578.15,576.84,576.84,8466.0,577.11,578.15,576.84,576.84,8466.0
2021-10-12 10:45:00,576.94,577.78,576.75,577.57,5007.0,576.94,577.78,576.75,577.57,5007.0
2021-10-12 10:50:00,577.33,577.65,576.32,576.83,5558.0,577.33,577.65,576.32,576.83,5558.0
2021-10-12 10:55:00,577.1,577.1,576.14,576.14,6663.0,577.1,577.1,576.14,576.14,6663.0
2021-10-12 11:00:00,576.98,577.98,576.85,577.17,7441.0,576.98,577.98,576.85,577.17,7441.0
2021-10-12 11:05:00,577.1,578.75,576.98,578.75,3614.0,577.1,578.75,576.98,578.75,3614.0
2021-10-12 11:10:00,578.55,578.62,577.77,577.77,2822.0,578.55,578.62,577.77,577.77,2822.0
2021-10-12 11:15:00,577.93,577.93,576.79,577.09,4622.0,577.93,577.93,576.79,577.09,4622.0
2021-10-12 11:20:00,577.12,578.1,576.81,578.1,3870.0,577.12,578.1,576.81,578.1,3870.0
2021-10-12 11:25:00,578.15,578.18,577.31,577.31,4100.0,578.15,578.18,577.31,577.31,4100.0
2021-10-12 11:30:00,577.79,578.08,577.56,577.56,3400.0,577.79,578.08,577.56,577.56,3400.0
2021-10-12 11:35:00,577.54,578.2,577.54,578.2,2071.0,577.54,578.2,577.54,578.2,2071.0
2021-10-12 11:40:00,578.05,578.44,577.38,577.7,4532.0,578.05,578.44,577.38,577.7,4532.0
2021-10-12 11:45:00,577.58,578.8,577.52,578.62,4342.0,577.58,578.8,577.52,578.62,4342.0
2021-10-12 11:50:00,578.75,579.79,578.74,579.7,6190.0,578.75,579.79,578.74,579.7,6190.0
2021-10-12 11:55:00,579.66,580.46,579.6,580.28,5617.0,579.66,580.46,579.6,580.28,5617.0
2021-10-12 12:00:00,580.54,581.88,580.41,581.7,13894.0,580.54,581.88,580.41,581.7,13894.0
2021-10-12 12:05:00,581.8,582.83,581.7,581.99,13475.0,581.8,582.83,581.7,581.99,13475.0
2021-10-12 12:10:00,582.21,582.34,581.55,581.69,6649.0,582.21,582.34,581.55,581.69,6649.0
2021-10-12 12:15:00,581.76,582.35,581.76,582.05,4553.0,581.76,582.35,581.76,582.05,4553.0
2021-10-12 12:20:00,581.9,581.98,581.27,581.71,4981.0,581.9,581.98,581.27,581.71,4981.0
2021-10-12 12:25:00,581.62,581.62,581.22,581.34,2810.0,581.62,581.62,581.22,581.34,2810.0
2021-10-12 12:30:00,581.62,581.63,580.4,580.63,7122.0,581.62,581.63,580.4,580.63,7122.0
2021-10-12 12:35:00,580.45,580.62,580.06,580.6,3611.0,580.45,580.62,580.06,580.6,3611.0
2021-10-12 12:40:00,580.71,581.01,580.43,580.88,4123.0,580.71,581.01,580.43,580.88,4123.0
2021-10-12 12:45:00,580.86,580.86,580.26,580.35,3621.0,580.86,580.86,580.26,580.35,3621.0
2021-10-12 12:50:00,580.22,580.81,580.2,580.23,4340.0,580.22,580.81,580.2,580.23,4340.0
2021-10-12 12:55:00,580.25,580.44,580.01,580.1,3939.0,580.25,580.44,580.01,580.1,3939.0
2021-10-12 13:00:00,580.17,580.28,579.86,580.13,5851.0,580.17,580.28,579.86,580.13,5851.0
2021-10-12 13:05:00,580.26,580.27,579.61,579.64,7319.0,580.26,580.27,579.61,579.64,7319.0
2021-10-12 13:10:00,579.84,580.44,579.79,580.28,7344.0,579.84,580.44,579.79,580.28,7344.0
2021-10-12 13:15:00,580.28,580.86,579.93,580.62,7785.0,580.28,580.86,579.93,580.62,7785.0
2021-10-12 13:20:00,580.55,580.97,580.43,580.82,20300.0,580.55,580.97,580.43,580.82,20300.0
2021-10-12 13:25:00,580.82,582.32,580.82,582.29,25307.0,580.82,582.32,580.82,582.29,25307.0
2021-10-12 13:30:00,582.21,582.49,581.78,582.2,8782.0,582.21,582.49,581.78,582.2,8782.0
2021-10-12 13:35:00,582.13,582.44,581.96,582.32,5682.0,582.13,582.44,581.96,582.32,5682.0
2021-10-12 13:40:00,582.33,582.41,581.92,582.05,5075.0,582.33,582.41,581.92,582.05,5075.0
2021-10-12 13:45:00,582.22,582.37,581.57,581.85,4108.0,582.22,582.37,581.57,581.85,4108.0
2021-10-12 13:50:00,582.37,582.58,581.52,581.58,6472.0,582.37,582.58,581.52,581.58,6472.0
2021-10-12 13:55:00,581.69,581.89,581.22,581.22,4137.0,581.69,581.89,581.22,581.22,4137.0
2021-10-12 14:00:00,581.27,582.44,581.04,582.32,7083.0,581.27,582.44,581.04,582.32,7083.0
2021-10-12 14:05:00,582.19,582.42,581.74,582.09,3919.0,582.19,582.42,581.74,582.09,3919.0
2021-10-12 14:10:00,582.13,583.38,582.05,583.38,8870.0,582.13,583.38,582.05,583.38,8870.0
2021-10-12 14:15:00,583.35,584.22,583.12,583.88,12856.0,583.35,584.22,583.12,583.88,12856.0
2021-10-12 14:20:00,583.93,583.94,583.55,583.72,5718.0,583.93,583.94,583.55,583.72,5718.0
2021-10-12 14:25:00,583.67,584.06,583.59,583.8,9671.0,583.67,584.06,583.59,583.8,9671.0
2021-10-12 14:30:00,583.91,583.91,583.13,583.44,6614.0,583.91,583.91,583.13,583.44,6614.0
2021-10-12 14:35:00,583.47,583.48,582.64,582.85,5471.0,583.47,583.48,582.64,582.85,5471.0
2021-10-12 14:40:00,582.85,582.85,582.51,582.61,5145.0,582.85,582.85,582.51,582.61,5145.0
2021-10-12 14:45:00,582.63,582.67,582.27,582.27,4798.0,582.63,582.67,582.27,582.27,4798.0
2021-10-12 14:50:00,582.2,582.8,582.12,582.61,7747.0,582.2,582.8,582.12,582.61,7747.0
2021-10-12 14:55:00,582.85,582.85,581.9,582.21,5608.0,582.85,582.85,581.9,582.21,5608.0
2021-10-12 15:00:00,582.3,582.4,581.63,582.03,7734.0,582.3,582.4,581.63,582.03,7734.0
2021-10-12 15:05:00,582.04,582.35,581.6,581.82,7370.0,582.04,582.35,581.6,581.82,7370.0
2021-10-12 15:10:00,581.88,582.34,581.88,582.2,6262.0,581.88,582.34,581.88,582.2,6262.0
2021-10-12 15:15:00,582.19,582.19,581.41,581.94,7117.0,582.19,582.19,581.41,581.94,7117.0
2021-10-12 15:20:00,581.88,582.52,581.62,582.22,13808.0,581.88,582.52,581.62,582.22,13808.0
2021-10-12 15:25:00,582.21,582.59,582.0,582.17,9038.0,582.21,582.59,582.0,582.17,9038.0
2021-10-12 15:30:00,582.16,582.67,581.56,582.37,19395.0,582.16,582.67,581.56,582.37,19395.0
2021-10-12 15:35:00,582.34,582.46,580.9,580.91,12647.0,582.34,582.46,580.9,580.91,12647.0
2021-10-12 15:40:00,580.9,580.9,579.96,580.04,21788.0,580.9,580.9,579.96,580.04,21788.0
2021-10-12 15:45:00,580.1,580.32,579.47,579.89,23526.0,580.1,580.32,579.47,579.89,23526.0
2021-10-12 15:50:00,580.08,580.08,579.25,579.64,33658.0,580.08,580.08,579.25,579.64,33658.0
2021-10-12 15:55:00,579.61,581.58,579.46,580.69,58369.0,579.61,581.58,579.46,580.69,58369.0
2021-10-13 09:30:00,585.26,591.05,584.29,590.67,60916.0,585.26,591.05,584.29,590.67,60916.0
2021-10-13 09:35:00,590.67,593.54,590.55,593.54,32891.0,590.67,593.54,590.55,593.54,32891.0
2021-10-13 09:40:00,593.13,593.4,590.43,592.02,48543.0,593.13,593.4,590.43,592.02,48543.0
2021-10-13 09:45:00,592.14,592.46,590.0,590.0,33254.0,592.14,592.46,590.0,590.0,33254.0
2021-10-13 09:50:00,590.17,590.17,588.32,588.73,21145.0,590.17,590.17,588.32,588.73,21145.0
2021-10-13 09:55:00,588.74,590.89,588.72,590.27,14742.0,588.74,590.89,588.72,590.27,14742.0
2021-10-13 10:00:00,590.47,590.59,588.85,589.64,19616.0,590.47,590.59,588.85,589.64,19616.0
2021-10-13 10:05:00,589.64,590.39,588.75,589.0,11136.0,589.64,590.39,588.75,589.0,11136.0
2021-10-13 10:10:00,589.31,589.31,586.12,586.25,12277.0,589.31,589.31,586.12,586.25,12277.0
2021-10-13 10:15:00,586.23,588.5,585.99,588.5,12985.0,586.23,588.5,585.99,588.5,12985.0
2021-10-13 10:20:00,588.87,589.2,587.2,587.31,8198.0,588.87,589.2,587.2,587.31,8198.0
2021-10-13 10:25:00,587.58,587.7,586.49,586.9,4209.0,587.58,587.7,586.49,586.9,4209.0
2021-10-13 10:30:00,586.89,586.94,585.72,586.76,12227.0,586.89,586.94,585.72,586.76,12227.0
2021-10-13 10:35:00,586.64,587.13,586.29,586.56,7747.0,586.64,587.13,586.29,586.56,7747.0
2021-10-13 10:40:00,586.56,587.1,586.07,587.1,5148.0,586.56,587.1,586.07,587.1,5148.0
2021-10-13 10:45:00,586.98,587.33,586.27,586.42,29165.0,586.98,587.33,586.27,586.42,29165.0
2021-10-13 10:50:00,586.32,586.88,585.72,585.76,5749.0,586.32,586.88,585.72,585.76,5749.0
2021-10-13 10:55:00,586.02,586.07,584.56,584.85,7459.0,586.02,586.07,584.56,584.85,7459.0
2021-10-13 11:00:00,584.86,585.79,584.86,585.4,3697.0,584.86,585.79,584.86,585.4,3697.0
2021-10-13 11:05:00,585.67,586.36,585.14,585.31,6150.0,585.67,586.36,585.14,585.31,6150.0
2021-10-13 11:10:00,585.23,585.52,584.77,585.0,6276.0,585.23,585.52,584.77,585.0,6276.0
2021-10-13 11:15:00,585.16,585.32,584.55,584.67,26104.0,585.16,585.32,584.55,584.67,26104.0
2021-10-13 11:20:00,584.67,584.72,583.79,583.93,19440.0,584.67,584.72,583.79,583.93,19440.0
2021-10-13 11:25:00,584.06,584.4,583.48,584.4,6529.0,584.06,584.4,583.48,584.4,6529.0
2021-10-13 11:30:00,584.72,584.73,583.54,583.54,8147.0,584.72,584.73,583.54,583.54,8147.0
2021-10-13 11:35:00,583.18,583.96,582.65,583.84,4796.0,583.18,583.96,582.65,583.84,4796.0
2021-10-13 11:40:00,584.04,584.73,583.72,584.61,3363.0,584.04,584.73,583.72,584.61,3363.0
2021-10-13 11:45:00,584.43,586.22,584.18,585.84,10958.0,584.43,586.22,584.18,585.84,10958.0
2021-10-13 11:50:00,585.85,586.42,584.86,584.86,6661.0,585.85,586.42,584.86,584.86,6661.0
2021-10-13 11:55:00,584.96,585.52,584.72,585.4,4467.0,584.96,585.52,584.72,585.4,4467.0
2021-10-13 12:00:00,585.43,585.51,584.93,585.16,3884.0,585.43,585.51,584.93,585.16,3884.0
2021-10-13 12:05:00,585.22,585.91,585.0,585.91,24321.0,585.22,585.91,585.0,585.91,24321.0
2021-10-13 12:10:00,585.84,586.54,585.74,586.26,8067.0,585.84,586.54,585.74,586.26,8067.0
2021-10-13 12:15:00,586.46,586.8,586.08,586.58,11674.0,586.46,586.8,586.08,586.58,11674.0
2021-10-13 12:20:00,586.47,587.09,586.29,587.09,10918.0,586.47,587.09,586.29,587.09,10918.0
2021-10-13 12:25:00,587.02,587.55,587.01,587.4,8027.0,587.02,587.55,587.01,587.4,8027.0
2021-10-13 12:30:00,587.22,587.7,587.01,587.33,7676.0,587.22,587.7,587.01,587.33,7676.0
2021-10-13 12:35:00,587.51,587.74,587.32,587.33,3790.0,587.51,587.74,587.32,587.33,3790.0
2021-10-13 12:40:00,587.4,587.87,587.4,587.54,5433.0,587.4,587.87,587.4,587.54,5433.0
2021-10-13 12:45:00,587.34,587.34,586.09,586.22,6096.0,587.34,587.34,586.09,586.22,6096.0
2021-10-13 12:50:00,586.62,586.89,586.14,586.39,7875.0,586.62,586.89,586.14,586.39,7875.0
2021-10-13 12:55:00,586.45,586.9,586.19,586.79,3472.0,586.45,586.9,586.19,586.79,3472.0
2021-10-13 13:00:00,586.71,587.68,586.71,587.44,13677.0,586.71,587.68,586.71,587.44,13677.0
2021-10-13 13:05:00,587.39,588.1,587.39,588.1,4822.0,587.39,588.1,587.39,588.1,4822.0
2021-10-13 13:10:00,588.09,588.7,588.06,588.44,8225.0,588.09,588.7,588.06,588.44,8225.0
2021-10-13 13:15:00,588.42,588.42,587.63,587.78,4728.0,588.42,588.42,587.63,587.78,4728.0
2021-10-13 13:20:00,587.75,588.37,587.7,588.25,5579.0,587.75,588.37,587.7,588.25,5579.0
2021-10-13 13:25:00,588.1,588.75,588.1,588.57,9161.0,588.1,588.75,588.1,588.57,9161.0
2021-10-13 13:30:00,588.68,589.66,588.68,589.0,10591.0,588.68,589.66,588.68,589.0,10591.0
2021-10-13 13:35:00,589.0,589.82,588.96,589.46,10464.0,589.0,589.82,588.96,589.46,10464.0
2021-10-13 13:40:00,589.32,589.52,589.04,589.35,4629.0,589.32,589.52,589.04,589.35,4629.0
2021-10-13 13:45:00,589.19,589.56,589.06,589.15,5850.0,589.19,589.56,589.06,589.15,5850.0
2021-10-13 13:50:00,589.25,589.96,589.25,589.55,9135.0,589.25,589.96,589.25,589.55,9135.0
2021-10-13 13:55:00,589.7,589.89,589.45,589.45,10494.0,589.7,589.89,589.45,589.45,10494.0
2021-10-13 14:00:00,589.38,591.53,589.17,589.8,20209.0,589.38,591.53,589.17,589.8,20209.0
2021-10-13 14:05:00,590.07,590.77,588.23,590.14,11421.0,590.07,590.77,588.23,590.14,11421.0
2021-10-13 14:10:00,590.0,590.72,589.42,590.68,7250.0,590.0,590.72,589.42,590.68,7250.0
2021-10-13 14:15:00,590.54,590.85,590.0,590.39,7756.0,590.54,590.85,590.0,590.39,7756.0
2021-10-13 14:20:00,590.55,590.87,590.39,590.5,7105.0,590.55,590.87,590.39,590.5,7105.0
2021-10-13 14:25:00,590.38,590.74,589.92,590.02,9422.0,590.38,590.74,589.92,590.02,9422.0
2021-10-13 14:30:00,590.0,590.45,589.81,590.19,4391.0,590.0,590.45,589.81,590.19,4391.0
2021-10-13 14:35:00,590.16,590.67,589.82,590.67,5650.0,590.16,590.67,589.82,590.67,5650.0
2021-10-13 14:40:00,590.32,590.41,589.18,589.46,8045.0,590.32,590.41,589.18,589.46,8045.0
2021-10-13 14:45:00,589.58,590.06,589.58,590.06,4405.0,589.58,590.06,589.58,590.06,4405.0
2021-10-13 14:50:00,590.12,590.28,589.87,589.95,3381.0,590.12,590.28,589.87,589.95,3381.0
2021-10-13 14:55:00,589.85,590.31,589.71,589.78,7229.0,589.85,590.31,589.71,589.78,7229.0
2021-10-13 15:00:00,589.79,590.1,589.33,589.36,6739.0,589.79,590.1,589.33,589.36,6739.0
2021-10-13 15:05:00,589.52,590.6,589.48,590.48,6938.0,589.52,590.6,589.48,590.48,6938.0
2021-10-13 15:10:00,590.39,590.39,589.48,589.58,8796.0,590.39,590.39,589.48,589.58,8796.0
2021-10-13 15:15:00,589.58,589.94,589.39,589.59,4826.0,589.58,589.94,589.39,589.59,4826.0
2021-10-13 15:20:00,589.51,589.51,588.31,588.31,13164.0,589.51,589.51,588.31,588.31,13164.0
2021-10-13 15:25:00,588.42,589.31,588.39,589.31,4903.0,588.42,589.31,588.39,589.31,4903.0
2021-10-13 15:30:00,589.47,589.88,589.26,589.63,11341.0,589.47,589.88,589.26,589.63,11341.0
2021-10-13 15:35:00,589.56,590.22,589.54,590.22,11734.0,589.56,590.22,589.54,590.22,11734.0
2021-10-13 15:40:00,590.23,590.31,589.71,589.81,10166.0,590.23,590.31,589.71,589.81,10166.0
2021-10-13 15:45:00,589.88,591.21,589.78,590.99,24886.0,589.88,591.21,589.78,590.99,24886.0
2021-10-13 15:50:00,590.84,591.4,590.52,590.85,32525.0,590.84,591.4,590.52,590.85,32525.0
2021-10-13 15:55:00,590.97,591.43,590.62,591.38,82465.0,590.97,591.43,590.62,591.38,82465.0
2021-10-14 09:30:00,599.14,601.0,597.42,597.93,94600.0,599.14,601.0,597.42,597.93,94600.0
2021-10-14 09:35:00,598.25,599.32,596.97,598.56,24196.0,598.25,599.32,596.97,598.56,24196.0
2021-10-14 09:40:00,598.75,601.42,598.09,600.34,34724.0,598.75,601.42,598.09,600.34,34724.0
2021-10-14 09:45:00,600.23,602.12,599.65,601.2,27747.0,600.23,602.12,599.65,601.2,27747.0
2021-10-14 09:50:00,601.11,602.04,600.9,602.04,46516.0,601.11,602.04,600.9,602.04,46516.0
2021-10-14 09:55:00,602.01,603.03,601.3,602.7,32035.0,602.01,603.03,601.3,602.7,32035.0
2021-10-14 10:00:00,602.7,604.59,601.66,604.59,23103.0,602.7,604.59,601.66,604.59,23103.0
2021-10-14 10:05:00,604.13,604.85,603.75,604.62,22659.0,604.13,604.85,603.75,604.62,22659.0
2021-10-14 10:10:00,604.87,606.54,604.87,606.5,23607.0,604.87,606.54,604.87,606.5,23607.0
2021-10-14 10:15:00,606.49,607.23,606.25,606.67,23826.0,606.49,607.23,606.25,606.67,23826.0
2021-10-14 10:20:00,606.67,606.78,605.32,605.5,16843.0,606.67,606.78,605.32,605.5,16843.0
2021-10-14 10:25:00,605.5,605.79,604.81,605.11,12658.0,605.5,605.79,604.81,605.11,12658.0
2021-10-14 10:30:00,605.25,605.27,603.55,604.93,13994.0,605.25,605.27,603.55,604.93,13994.0
2021-10-14 10:35:00,605.0,605.37,604.34,605.2,16985.0,605.0,605.37,604.34,605.2,16985.0
2021-10-14 10:40:00,605.25,605.49,604.87,605.38,17008.0,605.25,605.49,604.87,605.38,17008.0
2021-10-14 10:45:00,605.43,606.18,605.16,606.08,24107.0,605.43,606.18,605.16,606.08,24107.0
2021-10-14 10:50:00,605.95,606.29,605.08,605.3,17703.0,605.95,606.29,605.08,605.3,17703.0
2021-10-14 10:55:00,605.33,605.33,602.71,603.29,14901.0,605.33,605.33,602.71,603.29,14901.0
2021-10-14 11:00:00,603.34,603.83,602.91,603.5,11210.0,603.34,603.83,602.91,603.5,11210.0
2021-10-14 11:05:00,603.6,605.08,603.6,605.08,6895.0,603.6,605.08,603.6,605.08,6895.0
2021-10-14 11:10:00,604.96,605.53,604.7,605.31,9609.0,604.96,605.53,604.7,605.31,9609.0
2021-10-14 11:15:00,605.16,606.11,604.75,605.61,7752.0,605.16,606.11,604.75,605.61,7752.0
2021-10-14 11:20:00,605.8,606.17,605.63,605.76,6489.0,605.8,606.17,605.63,605.76,6489.0
2021-10-14 11:25:00,605.67,606.89,605.67,606.89,12893.0,605.67,606.89,605.67,606.89,12893.0
2021-10-14 11:30:00,606.83,607.0,605.86,606.02,8302.0,606.83,607.0,605.86,606.02,8302.0
2021-10-14 11:35:00,606.2,606.51,606.08,606.38,7803.0,606.2,606.51,606.08,606.38,7803.0
2021-10-14 11:40:00,606.45,607.28,606.39,606.57,10056.0,606.45,607.28,606.39,606.57,10056.0
2021-10-14 11:45:00,606.69,607.6,606.61,607.4,11216.0,606.69,607.6,606.61,607.4,11216.0
2021-10-14 11:50:00,607.31,607.45,606.9,607.09,13613.0,607.31,607.45,606.9,607.09,13613.0
2021-10-14 11:55:00,607.05,607.95,606.95,607.89,8261.0,607.05,607.95,606.95,607.89,8261.0
2021-10-14 12:00:00,607.8,607.8,607.36,607.36,7917.0,607.8,607.8,607.36,607.36,7917.0
2021-10-14 12:05:00,607.31,608.26,607.31,608.0,12962.0,607.31,608.26,607.31,608.0,12962.0
2021-10-14 12:10:00,607.98,608.99,607.97,608.74,17227.0,607.98,608.99,607.97,608.74,17227.0
2021-10-14 12:15:00,608.73,609.44,608.51,608.54,11781.0,608.73,609.44,608.51,608.54,11781.0
2021-10-14 12:20:00,608.48,608.68,607.91,608.09,5917.0,608.48,608.68,607.91,608.09,5917.0
2021-10-14 12:25:00,608.11,608.19,607.75,607.87,9334.0,608.11,608.19,607.75,607.87,9334.0
2021-10-14 12:30:00,608.0,608.49,607.83,608.22,9535.0,608.0,608.49,607.83,608.22,9535.0
2021-10-14 12:35:00,608.21,608.82,608.21,608.39,7460.0,608.21,608.82,608.21,608.39,7460.0
2021-10-14 12:40:00,608.36,608.45,607.56,608.16,8980.0,608.36,608.45,607.56,608.16,8980.0
2021-10-14 12:45:00,608.05,608.88,607.88,608.64,5355.0,608.05,608.88,607.88,608.64,5355.0
2021-10-14 12:50:00,608.6,608.73,608.35,608.36,3922.0,608.6,608.73,608.35,608.36,3922.0
2021-10-14 12:55:00,608.38,608.45,608.16,608.29,5936.0,608.38,608.45,608.16,608.29,5936.0
2021-10-14 13:00:00,608.11,608.11,607.3,607.52,7803.0,608.11,608.11,607.3,607.52,7803.0
2021-10-14 13:05:00,607.64,607.95,607.45,607.58,4431.0,607.64,607.95,607.45,607.58,4431.0
2021-10-14 13:10:00,607.63,607.79,606.75,606.75,6172.0,607.63,607.79,606.75,606.75,6172.0
2021-10-14 13:15:00,606.66,606.89,606.48,606.75,7676.0,606.66,606.89,606.48,606.75,7676.0
2021-10-14 13:20:00,606.86,607.33,606.85,607.14,5331.0,606.86,607.33,606.85,607.14,5331.0
2021-10-14 13:25:00,607.11,607.14,606.57,606.77,5391.0,607.11,607.14,606.57,606.77,5391.0
2021-10-14 13:30:00,606.8,607.35,606.73,606.9,5639.0,606.8,607.35,606.73,606.9,5639.0
2021-10-14 13:35:00,606.85,607.0,606.69,606.77,3240.0,606.85,607.0,606.69,606.77,3240.0
2021-10-14 13:40:00,606.9,607.41,606.72,606.88,9984.0,606.9,607.41,606.72,606.88,9984.0
2021-10-14 13:45:00,606.85,607.96,606.84,607.8,11319.0,606.85,607.96,606.84,607.8,11319.0
2021-10-14 13:50:00,607.82,607.88,607.51,607.67,9165.0,607.82,607.88,607.51,607.67,9165.0
2021-10-14 13:55:00,607.65,607.91,607.64,607.82,6964.0,607.65,607.91,607.64,607.82,6964.0
2021-10-14 14:00:00,607.7,608.08,607.47,607.47,14907.0,607.7,608.08,607.47,607.47,14907.0
2021-10-14 14:05:00,607.51,607.6,606.44,606.44,7606.0,607.51,607.6,606.44,606.44,7606.0
2021-10-14 14:10:00,606.45,606.92,606.38,606.69,12458.0,606.45,606.92,606.38,606.69,12458.0
2021-10-14 14:15:00,606.77,606.89,606.64,606.86,7977.0,606.77,606.89,606.64,606.86,7977.0
2021-10-14 14:20:00,606.9,607.5,606.81,607.5,7717.0,606.9,607.5,606.81,607.5,7717.0
2021-10-14 14:25:00,607.52,607.67,607.25,607.66,10392.0,607.52,607.67,607.25,607.66,10392.0
2021-10-14 14:30:00,607.64,607.64,606.61,606.67,9588.0,607.64,607.64,606.61,606.67,9588.0
2021-10-14 14:35:00,606.63,607.73,606.3,607.7,18554.0,606.63,607.73,606.3,607.7,18554.0
2021-10-14 14:40:00,607.66,608.04,607.5,607.67,11585.0,607.66,608.04,607.5,607.67,11585.0
2021-10-14 14:45:00,607.71,607.74,607.4,607.61,4935.0,607.71,607.74,607.4,607.61,4935.0
2021-10-14 14:50:00,607.84,608.08,607.69,607.93,6185.0,607.84,608.08,607.69,607.93,6185.0
2021-10-14 14:55:00,607.86,608.08,607.77,608.03,4301.0,607.86,608.08,607.77,608.03,4301.0
2021-10-14 15:00:00,608.01,608.1,607.62,608.05,6928.0,608.01,608.1,607.62,608.05,6928.0
2021-10-14 15:05:00,608.09,608.48,607.74,607.74,11402.0,608.09,608.48,607.74,607.74,11402.0
2021-10-14 15:10:00,607.73,607.78,607.32,607.75,7600.0,607.73,607.78,607.32,607.75,7600.0
2021-10-14 15:15:00,607.81,608.27,607.8,608.18,14359.0,607.81,608.27,607.8,608.18,14359.0
2021-10-14 15:20:00,608.11,608.61,608.09,608.5,19005.0,608.11,608.61,608.09,608.5,19005.0
2021-10-14 15:25:00,608.53,608.8,608.41,608.54,11400.0,608.53,608.8,608.41,608.54,11400.0
2021-10-14 15:30:00,608.5,608.51,608.11,608.33,11663.0,608.5,608.51,608.11,608.33,11663.0
2021-10-14 15:35:00,608.27,608.32,607.98,608.14,11346.0,608.27,608.32,607.98,608.14,11346.0
2021-10-14 15:40:00,608.04,608.34,607.5,608.24,16831.0,608.04,608.34,607.5,608.24,16831.0
2021-10-14 15:45:00,608.06,608.38,607.75,607.94,18805.0,608.06,608.38,607.75,607.94,18805.0
2021-10-14 15:50:00,607.99,608.9,607.47,608.46,34020.0,607.99,608.9,607.47,608.46,34020.0
2021-10-14 15:55:00,608.56,608.57,607.13,607.5,97164.0,608.56,608.57,607.13,607.5,97164.0
2021-10-15 09:30:00,611.94,612.25,609.0,609.93,177440.0,611.94,612.25,609.0,609.93,177440.0
2021-10-15 09:35:00,609.94,610.35,608.12,608.39,29053.0,609.94,610.35,608.12,608.39,29053.0
2021-10-15 09:40:00,608.51,610.23,608.27,609.11,21615.0,608.51,610.23,608.27,609.11,21615.0
2021-10-15 09:45:00,609.01,609.94,608.26,609.31,19210.0,609.01,609.94,608.26,609.31,19210.0
2021-10-15 09:50:00,609.31,610.28,608.82,610.28,15421.0,609.31,610.28,608.82,610.28,15421.0
2021-10-15 09:55:00,610.28,610.96,609.47,610.84,9830.0,610.28,610.96,609.47,610.84,9830.0
2021-10-15 10:00:00,610.77,610.84,608.65,608.97,13489.0,610.77,610.84,608.65,608.97,13489.0
2021-10-15 10:05:00,608.83,610.44,608.6,610.3,7702.0,608.83,610.44,608.6,610.3,7702.0
2021-10-15 10:10:00,610.03,610.76,609.86,610.22,6986.0,610.03,610.76,609.86,610.22,6986.0
2021-10-15 10:15:00,610.27,610.59,609.49,610.35,7167.0,610.27,610.59,609.49,610.35,7167.0
2021-10-15 10:20:00,610.5,611.12,610.2,610.85,7915.0,610.5,611.12,610.2,610.85,7915.0
2021-10-15 10:25:00,610.89,611.01,608.94,608.94,16879.0,610.89,611.01,608.94,608.94,16879.0
2021-10-15 10:30:00,609.16,609.5,608.18,608.48,18165.0,609.16,609.5,608.18,608.48,18165.0
2021-10-15 10:35:00,608.48,609.71,608.3,609.29,10676.0,608.48,609.71,608.3,609.29,10676.0
2021-10-15 10:40:00,609.36,609.6,608.86,609.27,13873.0,609.36,609.6,608.86,609.27,13873.0
2021-10-15 10:45:00,609.18,609.76,608.28,608.28,11867.0,609.18,609.76,608.28,608.28,11867.0
2021-10-15 10:50:00,608.55,609.67,608.42,609.3,9508.0,608.55,609.67,608.42,609.3,9508.0
2021-10-15 10:55:00,609.36,610.05,609.36,610.0,5553.0,609.36,610.05,609.36,610.0,5553.0
2021-10-15 11:00:00,610.2,610.45,609.67,609.67,6225.0,610.2,610.45,609.67,609.67,6225.0
2021-10-15 11:05:00,609.77,610.14,609.63,610.14,4503.0,609.77,610.14,609.63,610.14,4503.0
2021-10-15 11:10:00,610.3,610.82,610.22,610.55,7222.0,610.3,610.82,610.22,610.55,7222.0
2021-10-15 11:15:00,610.58,611.17,610.0,611.05,13073.0,610.58,611.17,610.0,611.05,13073.0
2021-10-15 11:20:00,611.02,611.1,610.22,610.61,4720.0,611.02,611.1,610.22,610.61,4720.0
2021-10-15 11:25:00,610.71,610.81,610.29,610.74,5191.0,610.71,610.81,610.29,610.74,5191.0
2021-10-15 11:30:00,610.74,611.0,610.63,610.86,6737.0,610.74,611.0,610.63,610.86,6737.0
2021-10-15 11:35:00,610.9,610.9,609.05,609.31,6558.0,610.9,610.9,609.05,609.31,6558.0
2021-10-15 11:40:00,609.24,609.54,608.7,608.8,13948.0,609.24,609.54,608.7,608.8,13948.0
2021-10-15 11:45:00,608.73,609.09,608.73,608.87,7503.0,608.73,609.09,608.73,608.87,7503.0
2021-10-15 11:50:00,608.95,608.95,607.65,607.92,18283.0,608.95,608.95,607.65,607.92,18283.0
2021-10-15 11:55:00,608.08,608.28,607.6,607.6,5788.0,608.08,608.28,607.6,607.6,5788.0
2021-10-15 12:00:00,607.55,608.74,607.55,608.47,7908.0,607.55,608.74,607.55,608.47,7908.0
2021-10-15 12:05:00,608.71,608.84,608.17,608.61,4225.0,608.71,608.84,608.17,608.61,4225.0
2021-10-15 12:10:00,608.51,609.25,608.51,609.11,5670.0,608.51,609.25,608.51,609.11,5670.0
2021-10-15 12:15:00,609.01,609.83,608.87,609.55,7164.0,609.01,609.83,608.87,609.55,7164.0
2021-10-15 12:20:00,609.43,609.51,609.19,609.2,3690.0,609.43,609.51,609.19,609.2,3690.0
2021-10-15 12:25:00,609.14,609.84,608.99,609.57,4390.0,609.14,609.84,608.99,609.57,4390.0
2021-10-15 12:30:00,609.63,610.16,609.59,609.71,7327.0,609.63,610.16,609.59,609.71,7327.0
2021-10-15 12:35:00,609.73,610.1,609.6,610.1,1900.0,609.73,610.1,609.6,610.1,1900.0
2021-10-15 12:40:00,610.16,610.53,610.06,610.49,5263.0,610.16,610.53,610.06,610.49,5263.0
2021-10-15 12:45:00,610.57,610.73,610.36,610.5,5809.0,610.57,610.73,610.36,610.5,5809.0
2021-10-15 12:50:00,610.49,610.65,609.77,609.98,10983.0,610.49,610.65,609.77,609.98,10983.0
2021-10-15 12:55:00,609.9,610.29,609.88,610.04,10835.0,609.9,610.29,609.88,610.04,10835.0
2021-10-15 13:00:00,610.06,610.06,609.11,609.4,3411.0,610.06,610.06,609.11,609.4,3411.0
2021-10-15 13:05:00,609.44,610.14,609.4,609.58,10109.0,609.44,610.14,609.4,609.58,10109.0
2021-10-15 13:10:00,609.44,609.82,609.29,609.29,5268.0,609.44,609.82,609.29,609.29,5268.0
2021-10-15 13:15:00,609.18,609.5,608.68,609.5,6387.0,609.18,609.5,608.68,609.5,6387.0
2021-10-15 13:20:00,609.44,609.67,609.28,609.67,2934.0,609.44,609.67,609.28,609.67,2934.0
2021-10-15 13:25:00,609.67,609.67,609.24,609.32,4435.0,609.67,609.67,609.24,609.32,4435.0
2021-10-15 13:30:00,609.35,609.79,609.33,609.63,7033.0,609.35,609.79,609.33,609.63,7033.0
2021-10-15 13:35:00,609.64,609.84,609.52,609.57,4863.0,609.64,609.84,609.52,609.57,4863.0
2021-10-15 13:40:00,609.52,609.53,609.25,609.37,7457.0,609.52,609.53,609.25,609.37,7457.0
2021-10-15 13:45:00,609.4,609.5,608.88,608.93,14241.0,609.4,609.5,608.88,608.93,14241.0
2021-10-15 13:50:00,608.93,609.16,608.83,608.85,8796.0,608.93,609.16,608.83,608.85,8796.0
2021-10-15 13:55:00,608.63,608.64,608.24,608.4,5816.0,608.63,608.64,608.24,608.4,5816.0
2021-10-15 14:00:00,608.36,608.76,608.26,608.54,7309.0,608.36,608.76,608.26,608.54,7309.0
2021-10-15 14:05:00,608.36,608.5,607.99,608.36,7519.0,608.36,608.5,607.99,608.36,7519.0
2021-10-15 14:10:00,608.57,608.94,608.19,608.87,8918.0,608.57,608.94,608.19,608.87,8918.0
2021-10-15 14:15:00,608.87,609.04,608.84,608.91,12142.0,608.87,609.04,608.84,608.91,12142.0
2021-10-15 14:20:00,608.86,608.95,608.32,608.64,8550.0,608.86,608.95,608.32,608.64,8550.0
2021-10-15 14:25:00,608.58,608.89,608.49,608.81,4036.0,608.58,608.89,608.49,608.81,4036.0
2021-10-15 14:30:00,608.84,608.99,608.64,608.87,5566.0,608.84,608.99,608.64,608.87,5566.0
2021-10-15 14:35:00,608.87,609.66,608.87,609.66,4494.0,608.87,609.66,608.87,609.66,4494.0
2021-10-15 14:40:00,609.66,609.67,609.4,609.51,8203.0,609.66,609.67,609.4,609.51,8203.0
2021-10-15 14:45:00,609.41,609.48,608.93,609.06,17276.0,609.41,609.48,608.93,609.06,17276.0
2021-10-15 14:50:00,609.12,609.22,608.98,609.03,3408.0,609.12,609.22,608.98,609.03,3408.0
2021-10-15 14:55:00,609.11,609.71,609.1,609.36,8189.0,609.11,609.71,609.1,609.36,8189.0
2021-10-15 15:00:00,609.35,609.62,608.67,608.68,7762.0,609.35,609.62,608.67,608.68,7762.0
2021-10-15 15:05:00,608.69,608.69,607.84,607.98,15070.0,608.69,608.69,607.84,607.98,15070.0
2021-10-15 15:10:00,608.04,608.34,608.04,608.26,5842.0,608.04,608.34,608.04,608.26,5842.0
2021-10-15 15:15:00,608.28,608.8,608.27,608.42,6112.0,608.28,608.8,608.27,608.42,6112.0
2021-10-15 15:20:00,608.5,608.81,608.21,608.77,3406.0,608.5,608.81,608.21,608.77,3406.0
2021-10-15 15:25:00,608.79,608.98,608.73,608.87,6455.0,608.79,608.98,608.73,608.87,6455.0
2021-10-15 15:30:00,608.87,609.07,608.67,609.0,9867.0,608.87,609.07,608.67,609.0,9867.0
2021-10-15 15:35:00,608.97,609.24,608.58,608.99,11066.0,608.97,609.24,608.58,608.99,11066.0
2021-10-15 15:40:00,608.9,609.17,608.68,608.74,6835.0,608.9,609.17,608.68,608.74,6835.0
2021-10-15 15:45:00,608.7,608.72,608.26,608.26,18836.0,608.7,608.72,608.26,608.26,18836.0
2021-10-15 15:50:00,608.35,610.32,608.35,610.04,31896.0,608.35,610.32,608.35,610.04,31896.0
2021-10-15 15:55:00,610.01,610.29,609.64,610.17,65338.0,610.01,610.29,609.64,610.17,65338.0
2021-10-18 09:30:00,610.65,611.97,609.14,609.19,84809.0,610.65,611.97,609.14,609.19,84809.0
2021-10-18 09:35:00,609.26,611.32,607.57,611.22,28915.0,609.26,611.32,607.57,611.22,28915.0
2021-10-18 09:40:00,610.53,614.49,610.24,613.38,24100.0,610.53,614.49,610.24,613.38,24100.0
2021-10-18 09:45:00,613.76,614.58,612.43,613.55,22991.0,613.76,614.58,612.43,613.55,22991.0
2021-10-18 09:50:00,613.91,613.92,612.58,613.69,7095.0,613.91,613.92,612.58,613.69,7095.0
2021-10-18 09:55:00,613.74,615.41,613.33,615.39,22114.0,613.74,615.41,613.33,615.39,22114.0
2021-10-18 10:00:00,615.19,616.39,614.64,616.39,13248.0,615.19,616.39,614.64,616.39,13248.0
2021-10-18 10:05:00,616.41,619.0,616.17,618.01,24289.0,616.41,619.0,616.17,618.01,24289.0
2021-10-18 10:10:00,618.23,619.05,617.5,618.63,18082.0,618.23,619.05,617.5,618.63,18082.0
2021-10-18 10:15:00,618.38,618.58,616.87,617.05,7024.0,618.38,618.58,616.87,617.05,7024.0
2021-10-18 10:20:00,616.92,616.92,615.49,615.75,5245.0,616.92,616.92,615.49,615.75,5245.0
2021-10-18 10:25:00,615.95,616.22,615.51,615.62,5135.0,615.95,616.22,615.51,615.62,5135.0
2021-10-18 10:30:00,615.86,616.2,614.27,615.22,7676.0,615.86,616.2,614.27,615.22,7676.0
2021-10-18 10:35:00,614.62,614.84,613.64,613.64,6310.0,614.62,614.84,613.64,613.64,6310.0
2021-10-18 10:40:00,614.01,614.3,613.24,613.57,5636.0,614.01,614.3,613.24,613.57,5636.0
2021-10-18 10:45:00,613.8,614.05,613.65,613.9,5085.0,613.8,614.05,613.65,613.9,5085.0
2021-10-18 10:50:00,614.12,615.75,614.0,615.72,8961.0,614.12,615.75,614.0,615.72,8961.0
2021-10-18 10:55:00,615.76,615.76,614.92,615.17,8171.0,615.76,615.76,614.92,615.17,8171.0
2021-10-18 11:00:00,615.35,616.19,615.35,615.62,5641.0,615.35,616.19,615.35,615.62,5641.0
2021-10-18 11:05:00,615.59,616.15,615.45,615.67,5684.0,615.59,616.15,615.45,615.67,5684.0
2021-10-18 11:10:00,615.95,616.04,615.56,615.71,6101.0,615.95,616.04,615.56,615.71,6101.0
2021-10-18 11:15:00,615.46,615.86,614.95,615.86,6355.0,615.46,615.86,614.95,615.86,6355.0
2021-10-18 11:20:00,615.86,616.44,615.56,616.44,3800.0,615.86,616.44,615.56,616.44,3800.0
2021-10-18 11:25:00,616.17,616.66,615.85,616.08,8893.0,616.17,616.66,615.85,616.08,8893.0
2021-10-18 11:30:00,615.97,616.31,615.64,616.19,3705.0,615.97,616.31,615.64,616.19,3705.0
2021-10-18 11:35:00,616.37,616.97,616.07,616.3,2865.0,616.37,616.97,616.07,616.3,2865.0
2021-10-18 11:40:00,616.21,617.0,616.21,616.67,3938.0,616.21,617.0,616.21,616.67,3938.0
2021-10-18 11:45:00,616.69,617.55,616.68,617.42,8613.0,616.69,617.55,616.68,617.42,8613.0
2021-10-18 11:50:00,617.52,617.84,617.37,617.76,7196.0,617.52,617.84,617.37,617.76,7196.0
2021-10-18 11:55:00,617.64,617.74,617.23,617.35,3422.0,617.64,617.74,617.23,617.35,3422.0
2021-10-18 12:00:00,617.25,617.45,616.99,617.21,4331.0,617.25,617.45,616.99,617.21,4331.0
2021-10-18 12:05:00,617.31,617.77,617.21,617.77,3959.0,617.31,617.77,617.21,617.77,3959.0
2021-10-18 12:10:00,617.81,617.83,617.4,617.62,4059.0,617.81,617.83,617.4,617.62,4059.0
2021-10-18 12:15:00,617.66,617.66,617.18,617.23,3963.0,617.66,617.66,617.18,617.23,3963.0
2021-10-18 12:20:00,617.21,617.36,616.93,616.98,6939.0,617.21,617.36,616.93,616.98,6939.0
2021-10-18 12:25:00,616.93,617.7,616.91,617.7,7766.0,616.93,617.7,616.91,617.7,7766.0
2021-10-18 12:30:00,617.68,618.4,617.54,618.4,6715.0,617.68,618.4,617.54,618.4,6715.0
2021-10-18 12:35:00,618.4,618.53,618.16,618.46,5551.0,618.4,618.53,618.16,618.46,5551.0
2021-10-18 12:40:00,618.56,618.61,618.27,618.39,5497.0,618.56,618.61,618.27,618.39,5497.0
2021-10-18 12:45:00,618.46,618.59,618.09,618.27,4327.0,618.46,618.59,618.09,618.27,4327.0
2021-10-18 12:50:00,618.15,618.3,618.03,618.22,3537.0,618.15,618.3,618.03,618.22,3537.0
2021-10-18 12:55:00,618.16,618.82,617.85,618.82,6300.0,618.16,618.82,617.85,618.82,6300.0
2021-10-18 13:00:00,618.83,619.15,618.75,618.95,8210.0,618.83,619.15,618.75,618.95,8210.0
2021-10-18 13:05:00,619.0,619.21,618.49,618.78,4090.0,619.0,619.21,618.49,618.78,4090.0
2021-10-18 13:10:00,619.01,619.44,618.93,619.26,5424.0,619.01,619.44,618.93,619.26,5424.0
2021-10-18 13:15:00,619.31,619.66,619.23,619.55,4669.0,619.31,619.66,619.23,619.55,4669.0
2021-10-18 13:20:00,619.23,619.63,619.23,619.33,4922.0,619.23,619.63,619.23,619.33,4922.0
2021-10-18 13:25:00,619.38,619.38,619.08,619.21,4955.0,619.38,619.38,619.08,619.21,4955.0
2021-10-18 13:30:00,619.21,619.46,619.02,619.06,4237.0,619.21,619.46,619.02,619.06,4237.0
2021-10-18 13:35:00,618.98,618.98,618.71,618.71,3132.0,618.98,618.98,618.71,618.71,3132.0
2021-10-18 13:40:00,618.69,618.93,618.4,618.93,4507.0,618.69,618.93,618.4,618.93,4507.0
2021-10-18 13:45:00,619.0,619.0,618.75,618.97,5422.0,619.0,619.0,618.75,618.97,5422.0
2021-10-18 13:50:00,618.98,619.12,618.79,618.85,5469.0,618.98,619.12,618.79,618.85,5469.0
2021-10-18 13:55:00,618.95,619.32,618.81,619.21,2400.0,618.95,619.32,618.81,619.21,2400.0
2021-10-18 14:00:00,619.26,619.62,618.96,619.54,6534.0,619.26,619.62,618.96,619.54,6534.0
2021-10-18 14:05:00,619.63,619.68,619.52,619.66,3542.0,619.63,619.68,619.52,619.66,3542.0
2021-10-18 14:10:00,619.62,620.08,619.55,619.69,9993.0,619.62,620.08,619.55,619.69,9993.0
2021-10-18 14:15:00,619.66,619.81,619.1,619.31,6646.0,619.66,619.81,619.1,619.31,6646.0
2021-10-18 14:20:00,619.49,619.7,619.42,619.65,3353.0,619.49,619.7,619.42,619.65,3353.0
2021-10-18 14:25:00,619.73,619.77,619.45,619.7,4811.0,619.73,619.77,619.45,619.7,4811.0
2021-10-18 14:30:00,619.7,620.38,619.61,620.38,10551.0,619.7,620.38,619.61,620.38,10551.0
2021-10-18 14:35:00,620.38,620.67,620.18,620.55,5137.0,620.38,620.67,620.18,620.55,5137.0
2021-10-18 14:40:00,620.55,620.75,620.33,620.4,6714.0,620.55,620.75,620.33,620.4,6714.0
2021-10-18 14:45:00,620.5,620.72,620.19,620.71,3081.0,620.5,620.72,620.19,620.71,3081.0
2021-10-18 14:50:00,620.62,620.8,620.44,620.68,4260.0,620.62,620.8,620.44,620.68,4260.0
2021-10-18 14:55:00,620.57,620.61,620.34,620.39,3971.0,620.57,620.61,620.34,620.39,3971.0
2021-10-18 15:00:00,620.39,620.68,620.2,620.54,5001.0,620.39,620.68,620.2,620.54,5001.0
2021-10-18 15:05:00,620.75,621.24,620.7,621.13,7122.0,620.75,621.24,620.7,621.13,7122.0
2021-10-18 15:10:00,621.23,621.83,621.18,621.4,15474.0,621.23,621.83,621.18,621.4,15474.0
2021-10-18 15:15:00,621.34,621.9,621.34,621.66,8070.0,621.34,621.9,621.34,621.66,8070.0
2021-10-18 15:20:00,621.62,621.77,621.39,621.44,8603.0,621.62,621.77,621.39,621.44,8603.0
2021-10-18 15:25:00,621.33,621.43,621.09,621.33,6550.0,621.33,621.43,621.09,621.33,6550.0
2021-10-18 15:30:00,621.25,621.81,621.06,621.48,8643.0,621.25,621.81,621.06,621.48,8643.0
2021-10-18 15:35:00,621.69,621.95,620.85,621.17,16275.0,621.69,621.95,620.85,621.17,16275.0
2021-10-18 15:40:00,621.22,621.69,621.16,621.56,10913.0,621.22,621.69,621.16,621.56,10913.0
2021-10-18 15:45:00,621.55,622.15,621.27,621.84,16687.0,621.55,622.15,621.27,621.84,16687.0
2021-10-18 15:50:00,621.99,623.22,621.65,623.18,27731.0,621.99,623.22,621.65,623.18,27731.0
2021-10-18 15:55:00,623.1,623.47,622.54,622.78,68060.0,623.1,623.47,622.54,622.78,68060.0
2021-10-19 09:30:00,624.5,630.98,624.5,628.99,109752.0,624.5,630.98,624.5,628.99,109752.0
2021-10-19 09:35:00,628.99,631.22,628.25,630.94,52398.0,628.99,631.22,628.25,630.94,52398.0
2021-10-19 09:40:00,630.94,631.43,628.38,628.39,30057.0,630.94,631.43,628.38,628.39,30057.0
2021-10-19 09:45:00,628.37,632.23,628.37,632.23,25332.0,628.37,632.23,628.37,632.23,25332.0
2021-10-19 09:50:00,632.24,633.61,631.26,632.46,27750.0,632.24,633.61,631.26,632.46,27750.0
2021-10-19 09:55:00,632.25,632.26,630.2,631.38,33970.0,632.25,632.26,630.2,631.38,33970.0
2021-10-19 10:00:00,631.25,631.49,630.11,630.49,27091.0,631.25,631.49,630.11,630.49,27091.0
2021-10-19 10:05:00,630.64,631.86,630.24,631.77,25604.0,630.64,631.86,630.24,631.77,25604.0
2021-10-19 10:10:00,631.91,633.52,631.53,633.52,20941.0,631.91,633.52,631.53,633.52,20941.0
2021-10-19 10:15:00,633.52,634.73,632.84,634.72,34256.0,633.52,634.73,632.84,634.72,34256.0
2021-10-19 10:20:00,634.54,635.56,634.25,635.21,27182.0,634.54,635.56,634.25,635.21,27182.0
2021-10-19 10:25:00,635.33,636.23,635.05,636.02,26725.0,635.33,636.23,635.05,636.02,26725.0
2021-10-19 10:30:00,635.98,636.26,634.12,634.5,39466.0,635.98,636.26,634.12,634.5,39466.0
2021-10-19 10:35:00,634.51,634.64,632.86,633.96,19347.0,634.51,634.64,632.86,633.96,19347.0
2021-10-19 10:40:00,634.02,634.81,633.81,633.86,10396.0,634.02,634.81,633.81,633.86,10396.0
2021-10-19 10:45:00,633.85,634.59,633.37,634.39,15000.0,633.85,634.59,633.37,634.39,15000.0
2021-10-19 10:50:00,634.43,635.5,634.12,634.22,24429.0,634.43,635.5,634.12,634.22,24429.0
2021-10-19 10:55:00,634.32,635.96,634.26,635.43,15614.0,634.32,635.96,634.26,635.43,15614.0
2021-10-19 11:00:00,635.47,636.36,635.12,636.36,17538.0,635.47,636.36,635.12,636.36,17538.0
2021-10-19 11:05:00,636.39,636.61,636.05,636.38,13798.0,636.39,636.61,636.05,636.38,13798.0
2021-10-19 11:10:00,636.29,637.5,636.24,636.9,13000.0,636.29,637.5,636.24,636.9,13000.0
2021-10-19 11:15:00,637.01,637.26,636.55,636.97,7163.0,637.01,637.26,636.55,636.97,7163.0
2021-10-19 11:20:00,637.0,638.33,636.86,638.16,25355.0,637.0,638.33,636.86,638.16,25355.0
2021-10-19 11:25:00,637.97,638.74,637.82,638.74,8726.0,637.97,638.74,637.82,638.74,8726.0
2021-10-19 11:30:00,638.55,639.31,638.51,638.51,16620.0,638.55,639.31,638.51,638.51,16620.0
2021-10-19 11:35:00,638.42,638.42,637.73,638.08,9319.0,638.42,638.42,637.73,638.08,9319.0
2021-10-19 11:40:00,638.15,638.53,637.73,638.24,11685.0,638.15,638.53,637.73,638.24,11685.0
2021-10-19 11:45:00,638.25,639.17,638.03,638.71,12752.0,638.25,639.17,638.03,638.71,12752.0
2021-10-19 11:50:00,638.8,639.07,638.24,638.79,12265.0,638.8,639.07,638.24,638.79,12265.0
2021-10-19 11:55:00,638.73,639.39,638.38,638.72,11534.0,638.73,639.39,638.38,638.72,11534.0
2021-10-19 12:00:00,638.85,638.96,638.15,638.34,8881.0,638.85,638.96,638.15,638.34,8881.0
2021-10-19 12:05:00,638.27,638.44,636.7,637.08,13813.0,638.27,638.44,636.7,637.08,13813.0
2021-10-19 12:10:00,636.97,637.23,636.03,636.14,20112.0,636.97,637.23,636.03,636.14,20112.0
2021-10-19 12:15:00,636.04,636.04,635.46,636.03,15259.0,636.04,636.04,635.46,636.03,15259.0
2021-10-19 12:20:00,636.09,636.46,635.48,636.18,12875.0,636.09,636.46,635.48,636.18,12875.0
2021-10-19 12:25:00,636.15,636.15,635.18,635.48,9218.0,636.15,636.15,635.18,635.48,9218.0
2021-10-19 12:30:00,635.33,636.22,634.71,636.0,21841.0,635.33,636.22,634.71,636.0,21841.0
2021-10-19 12:35:00,635.95,635.95,635.08,635.25,3281.0,635.95,635.95,635.08,635.25,3281.0
2021-10-19 12:40:00,635.29,635.54,634.55,634.85,10175.0,635.29,635.54,634.55,634.85,10175.0
2021-10-19 12:45:00,634.84,635.01,634.72,634.99,2349.0,634.84,635.01,634.72,634.99,2349.0
2021-10-19 12:50:00,635.13,635.18,634.71,634.88,9359.0,635.13,635.18,634.71,634.88,9359.0
2021-10-19 12:55:00,635.02,635.79,634.87,635.23,6563.0,635.02,635.79,634.87,635.23,6563.0
2021-10-19 13:00:00,635.14,635.9,635.04,635.65,7783.0,635.14,635.9,635.04,635.65,7783.0
2021-10-19 13:05:00,635.56,635.69,635.32,635.32,4781.0,635.56,635.69,635.32,635.32,4781.0
2021-10-19 13:10:00,635.31,636.19,635.18,636.19,4682.0,635.31,636.19,635.18,636.19,4682.0
2021-10-19 13:15:00,636.29,636.38,635.62,635.97,6361.0,636.29,636.38,635.62,635.97,6361.0
2021-10-19 13:20:00,636.12,636.89,636.02,636.67,5928.0,636.12,636.89,636.02,636.67,5928.0
2021-10-19 13:25:00,636.6,636.6,636.0,636.0,3882.0,636.6,636.6,636.0,636.0,3882.0
2021-10-19 13:30:00,636.05,636.32,635.87,635.87,4928.0,636.05,636.32,635.87,635.87,4928.0
2021-10-19 13:35:00,635.84,636.26,635.44,636.13,5340.0,635.84,636.26,635.44,636.13,5340.0
2021-10-19 13:40:00,636.07,636.07,635.32,635.52,5916.0,636.07,636.07,635.32,635.52,5916.0
2021-10-19 13:45:00,635.52,636.19,635.52,635.73,6450.0,635.52,636.19,635.52,635.73,6450.0
2021-10-19 13:50:00,635.71,635.99,635.51,635.75,8542.0,635.71,635.99,635.51,635.75,8542.0
2021-10-19 13:55:00,635.79,636.15,635.67,635.97,6110.0,635.79,636.15,635.67,635.97,6110.0
2021-10-19 14:00:00,636.09,636.14,635.81,636.12,4432.0,636.09,636.14,635.81,636.12,4432.0
2021-10-19 14:05:00,636.14,636.47,636.12,636.39,7961.0,636.14,636.47,636.12,636.39,7961.0
2021-10-19 14:10:00,636.52,636.95,636.24,636.76,7056.0,636.52,636.95,636.24,636.76,7056.0
2021-10-19 14:15:00,636.73,636.88,636.54,636.86,6232.0,636.73,636.88,636.54,636.86,6232.0
2021-10-19 14:20:00,636.89,636.99,636.19,636.38,8456.0,636.89,636.99,636.19,636.38,8456.0
2021-10-19 14:25:00,636.37,636.54,636.03,636.12,5319.0,636.37,636.54,636.03,636.12,5319.0
2021-10-19 14:30:00,636.17,636.39,635.68,635.98,12079.0,636.17,636.39,635.68,635.98,12079.0
2021-10-19 14:35:00,635.92,636.13,635.52,635.66,4386.0,635.92,636.13,635.52,635.66,4386.0
2021-10-19 14:40:00,635.8,635.8,635.42,635.67,6208.0,635.8,635.8,635.42,635.67,6208.0
2021-10-19 14:45:00,635.6,635.79,635.36,635.53,6267.0,635.6,635.79,635.36,635.53,6267.0
2021-10-19 14:50:00,635.49,635.5,634.92,635.13,6271.0,635.49,635.5,634.92,635.13,6271.0
2021-10-19 14:55:00,634.98,635.48,634.69,635.48,6294.0,634.98,635.48,634.69,635.48,6294.0
2021-10-19 15:00:00,635.58,636.18,635.2,636.17,8643.0,635.58,636.18,635.2,636.17,8643.0
2021-10-19 15:05:00,636.2,636.84,636.2,636.75,8822.0,636.2,636.84,636.2,636.75,8822.0
2021-10-19 15:10:00,636.66,637.59,636.47,637.58,11376.0,636.66,637.59,636.47,637.58,11376.0
2021-10-19 15:15:00,637.66,637.72,637.3,637.67,10848.0,637.66,637.72,637.3,637.67,10848.0
2021-10-19 15:20:00,637.42,637.54,636.59,636.66,14586.0,637.42,637.54,636.59,636.66,14586.0
2021-10-19 15:25:00,636.78,637.13,636.25,636.25,14405.0,636.78,637.13,636.25,636.25,14405.0
2021-10-19 15:30:00,636.3,636.36,635.87,635.94,19681.0,636.3,636.36,635.87,635.94,19681.0
2021-10-19 15:35:00,636.03,636.54,635.79,636.02,15296.0,636.03,636.54,635.79,636.02,15296.0
2021-10-19 15:40:00,636.02,636.21,635.83,635.83,23863.0,636.02,636.21,635.83,635.83,23863.0
2021-10-19 15:45:00,636.06,636.08,635.48,635.88,19748.0,636.06,636.08,635.48,635.88,19748.0
2021-10-19 15:50:00,635.81,636.1,635.15,635.58,37457.0,635.81,636.1,635.15,635.58,37457.0
2021-10-19 15:55:00,635.61,636.39,635.18,636.37,68791.0,635.61,636.39,635.18,636.37,68791.0
2021-10-20 09:30:00,638.51,641.29,638.51,640.88,65204.0,638.51,641.29,638.51,640.88,65204.0
2021-10-20 09:35:00,640.51,640.95,639.26,640.72,27687.0,640.51,640.95,639.26,640.72,27687.0
2021-10-20 09:40:00,640.31,640.78,637.5,637.5,24020.0,640.31,640.78,637.5,637.5,24020.0
2021-10-20 09:45:00,637.5,637.69,636.08,636.25,14519.0,637.5,637.69,636.08,636.25,14519.0
2021-10-20 09:50:00,636.28,636.33,633.36,633.38,14499.0,636.28,636.33,633.36,633.38,14499.0
2021-10-20 09:55:00,633.4,633.97,632.35,632.75,10358.0,633.4,633.97,632.35,632.75,10358.0
2021-10-20 10:00:00,632.47,632.64,630.56,630.91,19479.0,632.47,632.64,630.56,630.91,19479.0
2021-10-20 10:05:00,630.91,632.04,630.57,631.78,15845.0,630.91,632.04,630.57,631.78,15845.0
2021-10-20 10:10:00,631.76,633.97,631.27,633.97,9285.0,631.76,633.97,631.27,633.97,9285.0
2021-10-20 10:15:00,633.89,635.69,633.55,634.18,11502.0,633.89,635.69,633.55,634.18,11502.0
2021-10-20 10:20:00,634.72,635.78,634.25,635.69,7923.0,634.72,635.78,634.25,635.69,7923.0
2021-10-20 10:25:00,635.84,635.84,634.35,635.15,5773.0,635.84,635.84,634.35,635.15,5773.0
2021-10-20 10:30:00,634.75,635.61,634.5,635.18,9005.0,634.75,635.61,634.5,635.18,9005.0
2021-10-20 10:35:00,634.99,634.99,633.99,634.03,4050.0,634.99,634.99,633.99,634.03,4050.0
2021-10-20 10:40:00,633.82,634.85,633.82,634.46,3386.0,633.82,634.85,633.82,634.46,3386.0
2021-10-20 10:45:00,634.45,634.65,633.55,633.56,4184.0,634.45,634.65,633.55,633.56,4184.0
2021-10-20 10:50:00,633.48,633.76,632.84,633.66,3472.0,633.48,633.76,632.84,633.66,3472.0
2021-10-20 10:55:00,633.48,633.75,632.58,632.77,8639.0,633.48,633.75,632.58,632.77,8639.0
2021-10-20 11:00:00,633.04,633.38,631.92,632.13,7100.0,633.04,633.38,631.92,632.13,7100.0
2021-10-20 11:05:00,632.15,632.49,631.98,632.33,5102.0,632.15,632.49,631.98,632.33,5102.0
2021-10-20 11:10:00,632.24,632.39,631.06,631.25,3181.0,632.24,632.39,631.06,631.25,3181.0
2021-10-20 11:15:00,631.21,632.48,631.21,632.36,4815.0,631.21,632.48,631.21,632.36,4815.0
2021-10-20 11:20:00,632.47,633.86,632.46,633.85,10424.0,632.47,633.86,632.46,633.85,10424.0
2021-10-20 11:25:00,633.6,633.89,632.41,632.61,5513.0,633.6,633.89,632.41,632.61,5513.0
2021-10-20 11:30:00,632.79,633.18,632.32,632.41,5293.0,632.79,633.18,632.32,632.41,5293.0
2021-10-20 11:35:00,632.26,632.66,631.23,632.46,4536.0,632.26,632.66,631.23,632.46,4536.0
2021-10-20 11:40:00,632.63,633.26,632.31,632.79,2898.0,632.63,633.26,632.31,632.79,2898.0
2021-10-20 11:45:00,632.84,633.89,632.84,633.71,4000.0,632.84,633.89,632.84,633.71,4000.0
2021-10-20 11:50:00,633.36,633.81,633.19,633.22,4633.0,633.36,633.81,633.19,633.22,4633.0
2021-10-20 11:55:00,633.32,633.58,633.16,633.17,1735.0,633.32,633.58,633.16,633.17,1735.0
2021-10-20 12:00:00,633.2,633.2,632.35,632.36,3530.0,633.2,633.2,632.35,632.36,3530.0
2021-10-20 12:05:00,632.44,632.71,631.92,632.71,3005.0,632.44,632.71,631.92,632.71,3005.0
2021-10-20 12:10:00,632.63,632.78,632.47,632.69,2000.0,632.63,632.78,632.47,632.69,2000.0
2021-10-20 12:15:00,632.76,632.91,632.54,632.88,2560.0,632.76,632.91,632.54,632.88,2560.0
2021-10-20 12:20:00,632.77,633.39,632.6,633.36,2716.0,632.77,633.39,632.6,633.36,2716.0
2021-10-20 12:25:00,633.34,633.63,633.14,633.14,2800.0,633.34,633.63,633.14,633.14,2800.0
2021-10-20 12:30:00,633.27,633.69,632.75,633.49,5286.0,633.27,633.69,632.75,633.49,5286.0
2021-10-20 12:35:00,633.49,633.52,633.22,633.22,1400.0,633.49,633.52,633.22,633.22,1400.0
2021-10-20 12:40:00,633.13,633.6,633.12,633.29,2580.0,633.13,633.6,633.12,633.29,2580.0
2021-10-20 12:45:00,633.21,633.85,633.21,633.79,2424.0,633.21,633.85,633.21,633.79,2424.0
2021-10-20 12:50:00,633.97,633.97,633.69,633.89,1326.0,633.97,633.97,633.69,633.89,1326.0
2021-10-20 12:55:00,633.91,634.49,633.6,634.17,4771.0,633.91,634.49,633.6,634.17,4771.0
2021-10-20 13:00:00,634.3,634.45,633.88,633.88,1975.0,634.3,634.45,633.88,633.88,1975.0
2021-10-20 13:05:00,633.96,634.07,633.38,633.72,2292.0,633.96,634.07,633.38,633.72,2292.0
2021-10-20 13:10:00,633.64,633.72,633.27,633.28,2802.0,633.64,633.72,633.27,633.28,2802.0
2021-10-20 13:15:00,633.1,633.1,632.02,632.02,1379.0,633.1,633.1,632.02,632.02,1379.0
2021-10-20 13:20:00,632.11,632.28,631.33,632.14,5575.0,632.11,632.28,631.33,632.14,5575.0
2021-10-20 13:25:00,631.98,631.98,631.37,631.6,5280.0,631.98,631.98,631.37,631.6,5280.0
2021-10-20 13:30:00,631.45,631.78,630.85,631.16,5766.0,631.45,631.78,630.85,631.16,5766.0
2021-10-20 13:35:00,631.14,631.38,630.81,630.99,4828.0,631.14,631.38,630.81,630.99,4828.0
2021-10-20 13:40:00,631.0,631.25,630.85,630.95,5378.0,631.0,631.25,630.85,630.95,5378.0
2021-10-20 13:45:00,631.08,631.31,630.81,631.12,6842.0,631.08,631.31,630.81,631.12,6842.0
2021-10-20 13:50:00,631.34,631.5,630.93,631.39,8768.0,631.34,631.5,630.93,631.39,8768.0
2021-10-20 13:55:00,631.42,631.51,630.55,630.65,5849.0,631.42,631.51,630.55,630.65,5849.0
2021-10-20 14:00:00,630.68,631.11,630.55,630.65,13644.0,630.68,631.11,630.55,630.65,13644.0
2021-10-20 14:05:00,630.63,631.11,630.53,630.72,8651.0,630.63,631.11,630.53,630.72,8651.0
2021-10-20 14:10:00,630.38,631.07,630.38,630.99,4031.0,630.38,631.07,630.38,630.99,4031.0
2021-10-20 14:15:00,630.98,631.12,630.58,630.58,5494.0,630.98,631.12,630.58,630.58,5494.0
2021-10-20 14:20:00,630.65,630.69,630.17,630.45,5893.0,630.65,630.69,630.17,630.45,5893.0
2021-10-20 14:25:00,630.56,631.04,630.56,630.96,2900.0,630.56,631.04,630.56,630.96,2900.0
2021-10-20 14:30:00,630.84,630.89,630.46,630.67,4182.0,630.84,630.89,630.46,630.67,4182.0
2021-10-20 14:35:00,630.65,630.67,630.42,630.62,2898.0,630.65,630.67,630.42,630.62,2898.0
2021-10-20 14:40:00,630.54,630.97,630.28,630.29,6939.0,630.54,630.97,630.28,630.29,6939.0
2021-10-20 14:45:00,630.38,631.13,630.38,630.59,5846.0,630.38,631.13,630.38,630.59,5846.0
2021-10-20 14:50:00,630.55,631.59,630.55,631.4,15311.0,630.55,631.59,630.55,631.4,15311.0
2021-10-20 14:55:00,631.55,632.0,631.35,631.46,9958.0,631.55,632.0,631.35,631.46,9958.0
2021-10-20 15:00:00,631.6,631.95,631.26,631.84,7774.0,631.6,631.95,631.26,631.84,7774.0
2021-10-20 15:05:00,631.93,632.22,631.64,632.1,4751.0,631.93,632.22,631.64,632.1,4751.0
2021-10-20 15:10:00,632.07,632.42,631.57,631.68,5003.0,632.07,632.42,631.57,631.68,5003.0
2021-10-20 15:15:00,631.83,631.88,631.38,631.83,4685.0,631.83,631.88,631.38,631.83,4685.0
2021-10-20 15:20:00,631.81,631.9,631.33,631.83,4300.0,631.81,631.9,631.33,631.83,4300.0
2021-10-20 15:25:00,631.88,631.91,631.56,631.56,2907.0,631.88,631.91,631.56,631.56,2907.0
2021-10-20 15:30:00,631.56,631.56,630.91,631.08,9410.0,631.56,631.56,630.91,631.08,9410.0
2021-10-20 15:35:00,631.03,631.28,630.74,631.21,14312.0,631.03,631.28,630.74,631.21,14312.0
2021-10-20 15:40:00,631.16,632.2,631.16,632.06,5555.0,631.16,632.2,631.16,632.06,5555.0
2021-10-20 15:45:00,632.01,632.26,631.56,631.62,7262.0,632.01,632.26,631.56,631.62,7262.0
2021-10-20 15:50:00,631.54,631.83,630.89,631.27,15275.0,631.54,631.83,630.89,631.27,15275.0
2021-10-20 15:55:00,631.19,632.54,631.19,632.54,48952.0,631.19,632.54,631.19,632.54,48952.0
2021-10-21 09:30:00,631.54,634.08,629.0,632.58,61206.0,631.54,634.08,629.0,632.58,61206.0
2021-10-21 09:35:00,632.59,634.04,631.49,633.46,21605.0,632.59,634.04,631.49,633.46,21605.0
2021-10-21 09:40:00,633.32,634.56,633.32,634.38,10627.0,633.32,634.56,633.32,634.38,10627.0
2021-10-21 09:45:00,634.54,634.99,634.23,634.48,8561.0,634.54,634.99,634.23,634.48,8561.0
2021-10-21 09:50:00,634.45,636.91,634.34,635.83,13470.0,634.45,636.91,634.34,635.83,13470.0
2021-10-21 09:55:00,636.02,636.68,635.73,635.97,9306.0,636.02,636.68,635.73,635.97,9306.0
2021-10-21 10:00:00,635.91,636.03,634.4,635.54,13756.0,635.91,636.03,634.4,635.54,13756.0
2021-10-21 10:05:00,635.37,636.68,635.37,636.68,5297.0,635.37,636.68,635.37,636.68,5297.0
2021-10-21 10:10:00,636.68,636.7,635.77,636.7,7584.0,636.68,636.7,635.77,636.7,7584.0
2021-10-21 10:15:00,636.87,637.41,636.66,637.02,7074.0,636.87,637.41,636.66,637.02,7074.0
2021-10-21 10:20:00,637.0,637.02,636.37,636.66,3802.0,637.0,637.02,636.37,636.66,3802.0
2021-10-21 10:25:00,636.95,637.49,636.85,637.43,6149.0,636.95,637.49,636.85,637.43,6149.0
2021-10-21 10:30:00,637.56,637.57,636.85,636.95,4479.0,637.56,637.57,636.85,636.95,4479.0
2021-10-21 10:35:00,636.8,637.47,636.68,637.47,4768.0,636.8,637.47,636.68,637.47,4768.0
2021-10-21 10:40:00,637.47,637.9,637.4,637.87,3302.0,637.47,637.9,637.4,637.87,3302.0
2021-10-21 10:45:00,637.72,637.72,637.42,637.5,3100.0,637.72,637.72,637.42,637.5,3100.0
2021-10-21 10:50:00,637.56,638.04,637.55,637.89,3455.0,637.56,638.04,637.55,637.89,3455.0
2021-10-21 10:55:00,637.89,638.21,637.83,637.83,3902.0,637.89,638.21,637.83,637.83,3902.0
2021-10-21 11:00:00,638.1,638.39,637.84,637.84,3301.0,638.1,638.39,637.84,637.84,3301.0
2021-10-21 11:05:00,637.86,638.26,637.38,637.52,5005.0,637.86,638.26,637.38,637.52,5005.0
2021-10-21 11:10:00,637.67,637.8,637.56,637.56,1200.0,637.67,637.8,637.56,637.56,1200.0
2021-10-21 11:15:00,637.74,638.1,637.39,637.39,5540.0,637.74,638.1,637.39,637.39,5540.0
2021-10-21 11:20:00,637.26,637.72,636.98,637.54,6249.0,637.26,637.72,636.98,637.54,6249.0
2021-10-21 11:25:00,637.58,637.99,636.58,636.58,4371.0,637.58,637.99,636.58,636.58,4371.0
2021-10-21 11:30:00,636.38,636.38,635.33,635.33,5852.0,636.38,636.38,635.33,635.33,5852.0
2021-10-21 11:35:00,635.46,636.37,635.07,636.37,15040.0,635.46,636.37,635.07,636.37,15040.0
2021-10-21 11:40:00,636.34,636.71,636.2,636.71,5006.0,636.34,636.71,636.2,636.71,5006.0
2021-10-21 11:45:00,636.44,636.88,636.44,636.77,3832.0,636.44,636.88,636.44,636.77,3832.0
2021-10-21 11:50:00,636.66,636.67,636.22,636.3,2265.0,636.66,636.67,636.22,636.3,2265.0
2021-10-21 11:55:00,636.36,637.06,636.36,636.94,3478.0,636.36,637.06,636.36,636.94,3478.0
2021-10-21 12:00:00,636.93,637.87,636.93,637.77,3729.0,636.93,637.87,636.93,637.77,3729.0
2021-10-21 12:05:00,637.92,638.6,637.32,638.4,9268.0,637.92,638.6,637.32,638.4,9268.0
2021-10-21 12:10:00,638.36,638.45,637.73,638.4,3837.0,638.36,638.45,637.73,638.4,3837.0
2021-10-21 12:15:00,638.4,638.4,637.63,638.25,2300.0,638.4,638.4,637.63,638.25,2300.0
2021-10-21 12:20:00,638.16,638.59,638.09,638.28,13228.0,638.16,638.59,638.09,638.28,13228.0
2021-10-21 12:25:00,638.45,638.87,638.13,638.13,6142.0,638.45,638.87,638.13,638.13,6142.0
2021-10-21 12:30:00,638.23,638.36,637.78,637.78,3010.0,638.23,638.36,637.78,637.78,3010.0
2021-10-21 12:35:00,637.91,638.26,637.67,638.05,4150.0,637.91,638.26,637.67,638.05,4150.0
2021-10-21 12:40:00,638.08,638.32,638.05,638.17,3947.0,638.08,638.32,638.05,638.17,3947.0
2021-10-21 12:45:00,638.21,638.31,637.82,637.82,900.0,638.21,638.31,637.82,637.82,900.0
2021-10-21 12:50:00,637.96,638.41,637.89,638.29,1285.0,637.96,638.41,637.89,638.29,1285.0
2021-10-21 12:55:00,638.29,639.04,638.29,638.94,6365.0,638.29,639.04,638.29,638.94,6365.0
2021-10-21 13:00:00,638.65,638.86,638.57,638.63,2449.0,638.65,638.86,638.57,638.63,2449.0
2021-10-21 13:05:00,638.62,638.88,638.62,638.75,1504.0,638.62,638.88,638.62,638.75,1504.0
2021-10-21 13:10:00,638.35,638.49,637.94,637.94,1601.0,638.35,638.49,637.94,637.94,1601.0
2021-10-21 13:15:00,638.19,638.19,637.58,637.68,2701.0,638.19,638.19,637.58,637.68,2701.0
2021-10-21 13:20:00,637.67,638.14,637.67,638.13,2272.0,637.67,638.14,637.67,638.13,2272.0
2021-10-21 13:25:00,638.02,638.02,637.54,637.59,1900.0,638.02,638.02,637.54,637.59,1900.0
2021-10-21 13:30:00,637.62,637.62,637.39,637.48,2075.0,637.62,637.62,637.39,637.48,2075.0
2021-10-21 13:35:00,637.52,638.02,637.49,638.02,1770.0,637.52,638.02,637.49,638.02,1770.0
2021-10-21 13:40:00,638.14,638.74,638.14,638.38,4684.0,638.14,638.74,638.14,638.38,4684.0
2021-10-21 13:45:00,638.15,638.15,637.77,637.97,2172.0,638.15,638.15,637.77,637.97,2172.0
2021-10-21 13:50:00,637.96,638.0,637.35,637.35,1669.0,637.96,638.0,637.35,637.35,1669.0
2021-10-21 13:55:00,637.35,637.59,637.1,637.29,2550.0,637.35,637.59,637.1,637.29,2550.0
2021-10-21 14:00:00,637.38,637.69,637.17,637.27,2805.0,637.38,637.69,637.17,637.27,2805.0
2021-10-21 14:05:00,637.29,637.59,637.16,637.38,3112.0,637.29,637.59,637.16,637.38,3112.0
2021-10-21 14:10:00,637.38,637.51,637.08,637.46,3638.0,637.38,637.51,637.08,637.46,3638.0
2021-10-21 14:15:00,637.38,637.75,637.27,637.32,3954.0,637.38,637.75,637.27,637.32,3954.0
2021-10-21 14:20:00,637.29,637.36,636.43,636.58,7110.0,637.29,637.36,636.43,636.58,7110.0
2021-10-21 14:25:00,637.0,637.07,636.83,636.95,1995.0,637.0,637.07,636.83,636.95,1995.0
2021-10-21 14:30:00,637.0,637.14,636.76,636.97,12668.0,637.0,637.14,636.76,636.97,12668.0
2021-10-21 14:35:00,636.97,636.97,636.58,636.63,4313.0,636.97,636.97,636.58,636.63,4313.0
2021-10-21 14:40:00,636.55,636.6,636.36,636.48,4811.0,636.55,636.6,636.36,636.48,4811.0
2021-10-21 14:45:00,636.51,636.64,636.36,636.56,4669.0,636.51,636.64,636.36,636.56,4669.0
2021-10-21 14:50:00,636.52,636.52,636.1,636.33,3900.0,636.52,636.52,636.1,636.33,3900.0
2021-10-21 14:55:00,636.35,636.61,636.29,636.38,4294.0,636.35,636.61,636.29,636.38,4294.0
2021-10-21 15:00:00,636.59,637.55,636.48,637.51,21248.0,636.59,637.55,636.48,637.51,21248.0
2021-10-21 15:05:00,637.58,638.0,637.25,637.47,14159.0,637.58,638.0,637.25,637.47,14159.0
2021-10-21 15:10:00,637.51,637.62,637.4,637.44,6007.0,637.51,637.62,637.4,637.44,6007.0
2021-10-21 15:15:00,637.44,637.98,637.44,637.61,5014.0,637.44,637.98,637.44,637.61,5014.0
2021-10-21 15:20:00,637.65,638.48,637.65,638.25,6039.0,637.65,638.48,637.65,638.25,6039.0
2021-10-21 15:25:00,638.4,638.64,637.78,637.82,8626.0,638.4,638.64,637.78,637.82,8626.0
2021-10-21 15:30:00,637.91,637.91,637.53,637.73,4555.0,637.91,637.91,637.53,637.73,4555.0
2021-10-21 15:35:00,637.74,637.75,636.79,636.97,13580.0,637.74,637.75,636.79,636.97,13580.0
2021-10-21 15:40:00,636.86,637.26,636.7,637.25,13503.0,636.86,637.26,636.7,637.25,13503.0
2021-10-21 15:45:00,637.19,637.77,637.03,637.74,9183.0,637.19,637.77,637.03,637.74,9183.0
2021-10-21 15:50:00,637.76,637.76,636.85,637.44,16350.0,637.76,637.76,636.85,637.44,16350.0
2021-10-21 15:55:00,637.49,639.17,637.41,638.95,54214.0,637.49,639.17,637.41,638.95,54214.0
2021-10-22 09:30:00,640.43,643.0,639.97,642.65,65363.0,640.43,643.0,639.97,642.65,65363.0
2021-10-22 09:35:00,642.26,643.14,641.5,641.66,13828.0,642.26,643.14,641.5,641.66,13828.0
2021-10-22 09:40:00,641.16,643.53,640.79,643.1,29451.0,641.16,643.53,640.79,643.1,29451.0
2021-10-22 09:45:00,642.98,643.49,640.27,640.89,41495.0,642.98,643.49,640.27,640.89,41495.0
2021-10-22 09:50:00,640.73,642.0,639.5,641.56,13314.0,640.73,642.0,639.5,641.56,13314.0
2021-10-22 09:55:00,641.2,641.82,640.39,641.49,10009.0,641.2,641.82,640.39,641.49,10009.0
2021-10-22 10:00:00,641.45,641.64,640.64,641.16,9140.0,641.45,641.64,640.64,641.16,9140.0
2021-10-22 10:05:00,641.27,641.68,640.59,640.9,13501.0,641.27,641.68,640.59,640.9,13501.0
2021-10-22 10:10:00,641.0,641.06,638.71,639.48,10971.0,641.0,641.06,638.71,639.48,10971.0
2021-10-22 10:15:00,639.54,640.45,639.45,639.54,11946.0,639.54,640.45,639.45,639.54,11946.0
2021-10-22 10:20:00,639.84,640.67,639.4,640.67,8452.0,639.84,640.67,639.4,640.67,8452.0
2021-10-22 10:25:00,640.65,642.6,640.47,642.6,6485.0,640.65,642.6,640.47,642.6,6485.0
2021-10-22 10:30:00,642.41,642.47,640.77,641.44,7080.0,642.41,642.47,640.77,641.44,7080.0
2021-10-22 10:35:00,641.39,641.39,640.41,640.41,6122.0,641.39,641.39,640.41,640.41,6122.0
2021-10-22 10:40:00,640.39,640.98,640.06,640.97,12541.0,640.39,640.98,640.06,640.97,12541.0
2021-10-22 10:45:00,641.06,641.94,641.05,641.41,2970.0,641.06,641.94,641.05,641.41,2970.0
2021-10-22 10:50:00,641.41,641.5,640.36,640.82,8626.0,641.41,641.5,640.36,640.82,8626.0
2021-10-22 10:55:00,641.07,641.85,641.04,641.57,7225.0,641.07,641.85,641.04,641.57,7225.0
2021-10-22 11:00:00,641.55,641.99,640.56,641.25,5869.0,641.55,641.99,640.56,641.25,5869.0
2021-10-22 11:05:00,641.23,641.47,640.39,640.49,4536.0,641.23,641.47,640.39,640.49,4536.0
2021-10-22 11:10:00,640.47,640.5,639.52,640.14,6311.0,640.47,640.5,639.52,640.14,6311.0
2021-10-22 11:15:00,639.62,639.68,638.67,639.46,32760.0,639.62,639.68,638.67,639.46,32760.0
2021-10-22 11:20:00,639.47,639.6,638.43,638.5,20818.0,639.47,639.6,638.43,638.5,20818.0
2021-10-22 11:25:00,638.57,638.65,637.44,638.06,31875.0,638.57,638.65,637.44,638.06,31875.0
2021-10-22 11:30:00,638.06,638.5,637.35,637.37,6965.0,638.06,638.5,637.35,637.37,6965.0
2021-10-22 11:35:00,637.1,637.2,635.67,636.6,7203.0,637.1,637.2,635.67,636.6,7203.0
2021-10-22 11:40:00,636.67,636.8,635.78,636.47,3116.0,636.67,636.8,635.78,636.47,3116.0
2021-10-22 11:45:00,636.21,636.21,634.45,635.2,9186.0,636.21,636.21,634.45,635.2,9186.0
2021-10-22 11:50:00,635.42,636.46,635.24,636.08,5497.0,635.42,636.46,635.24,636.08,5497.0
2021-10-22 11:55:00,636.09,637.72,636.09,636.88,9259.0,636.09,637.72,636.09,636.88,9259.0
2021-10-22 12:00:00,636.8,637.12,636.15,636.83,7285.0,636.8,637.12,636.15,636.83,7285.0
2021-10-22 12:05:00,636.76,637.26,636.53,636.94,7687.0,636.76,637.26,636.53,636.94,7687.0
2021-10-22 12:10:00,636.93,637.68,636.44,637.57,6490.0,636.93,637.68,636.44,637.57,6490.0
2021-10-22 12:15:00,637.55,638.46,637.49,638.4,7887.0,637.55,638.46,637.49,638.4,7887.0
2021-10-22 12:20:00,638.28,638.35,637.98,638.26,13273.0,638.28,638.35,637.98,638.26,13273.0
2021-10-22 12:25:00,638.29,639.44,638.17,639.44,6515.0,638.29,639.44,638.17,639.44,6515.0
2021-10-22 12:30:00,639.41,639.66,639.26,639.66,4900.0,639.41,639.66,639.26,639.66,4900.0
2021-10-22 12:35:00,639.65,640.93,639.65,640.79,4445.0,639.65,640.93,639.65,640.79,4445.0
2021-10-22 12:40:00,640.81,640.81,640.18,640.65,7516.0,640.81,640.81,640.18,640.65,7516.0
2021-10-22 12:45:00,640.51,641.94,640.51,641.67,4052.0,640.51,641.94,640.51,641.67,4052.0
2021-10-22 12:50:00,641.59,641.79,640.95,641.33,2956.0,641.59,641.79,640.95,641.33,2956.0
2021-10-22 12:55:00,641.37,641.46,640.36,640.44,3125.0,641.37,641.46,640.36,640.44,3125.0
2021-10-22 13:00:00,640.46,641.47,640.45,640.98,10857.0,640.46,641.47,640.45,640.98,10857.0
2021-10-22 13:05:00,641.16,641.69,641.09,641.69,5757.0,641.16,641.69,641.09,641.69,5757.0
2021-10-22 13:10:00,641.54,641.73,641.2,641.73,9284.0,641.54,641.73,641.2,641.73,9284.0
2021-10-22 13:15:00,641.72,642.22,641.15,641.72,14981.0,641.72,642.22,641.15,641.72,14981.0
2021-10-22 13:20:00,641.71,642.13,641.65,642.0,6144.0,641.71,642.13,641.65,642.0,6144.0
2021-10-22 13:25:00,642.0,642.28,641.83,642.0,6410.0,642.0,642.28,641.83,642.0,6410.0
2021-10-22 13:30:00,641.91,641.96,641.06,641.72,10645.0,641.91,641.96,641.06,641.72,10645.0
2021-10-22 13:35:00,641.53,642.14,641.53,641.89,2702.0,641.53,642.14,641.53,641.89,2702.0
2021-10-22 13:40:00,641.9,641.94,641.27,641.32,3863.0,641.9,641.94,641.27,641.32,3863.0
2021-10-22 13:45:00,641.16,641.26,640.89,641.06,2773.0,641.16,641.26,640.89,641.06,2773.0
2021-10-22 13:50:00,640.63,641.75,640.63,641.14,3700.0,640.63,641.75,640.63,641.14,3700.0
2021-10-22 13:55:00,641.05,641.05,639.98,639.99,4200.0,641.05,641.05,639.98,639.99,4200.0
2021-10-22 14:00:00,640.19,641.01,640.17,641.01,4400.0,640.19,641.01,640.17,641.01,4400.0
2021-10-22 14:05:00,640.97,642.07,640.91,641.69,3924.0,640.97,642.07,640.91,641.69,3924.0
2021-10-22 14:10:00,641.52,642.1,641.52,641.74,5842.0,641.52,642.1,641.52,641.74,5842.0
2021-10-22 14:15:00,641.81,642.34,641.68,642.22,8396.0,641.81,642.34,641.68,642.22,8396.0
2021-10-22 14:20:00,642.14,642.53,642.0,642.23,2600.0,642.14,642.53,642.0,642.23,2600.0
2021-10-22 14:25:00,642.28,642.56,642.11,642.23,1892.0,642.28,642.56,642.11,642.23,1892.0
2021-10-22 14:30:00,642.41,643.53,642.41,643.5,7700.0,642.41,643.53,642.41,643.5,7700.0
2021-10-22 14:35:00,643.5,644.08,642.99,643.0,10338.0,643.5,644.08,642.99,643.0,10338.0
2021-10-22 14:40:00,642.94,643.16,642.62,642.8,7591.0,642.94,643.16,642.62,642.8,7591.0
2021-10-22 14:45:00,642.93,642.93,642.48,642.83,4425.0,642.93,642.93,642.48,642.83,4425.0
2021-10-22 14:50:00,642.78,643.08,642.29,643.01,16132.0,642.78,643.08,642.29,643.01,16132.0
2021-10-22 14:55:00,642.99,643.13,642.85,642.98,16142.0,642.99,643.13,642.85,642.98,16142.0
2021-10-22 15:00:00,642.99,643.12,642.89,643.09,9490.0,642.99,643.12,642.89,643.09,9490.0
2021-10-22 15:05:00,643.12,643.37,643.1,643.28,4598.0,643.12,643.37,643.1,643.28,4598.0
2021-10-22 15:10:00,643.29,643.44,642.84,643.38,7499.0,643.29,643.44,642.84,643.38,7499.0
2021-10-22 15:15:00,643.5,643.62,642.81,642.99,12202.0,643.5,643.62,642.81,642.99,12202.0
2021-10-22 15:20:00,643.08,643.43,642.91,643.43,5100.0,643.08,643.43,642.91,643.43,5100.0
2021-10-22 15:25:00,643.36,643.7,643.11,643.39,5772.0,643.36,643.7,643.11,643.39,5772.0
2021-10-22 15:30:00,643.34,644.09,643.34,643.87,14356.0,643.34,644.09,643.34,643.87,14356.0
2021-10-22 15:35:00,643.9,643.92,642.85,643.28,8130.0,643.9,643.92,642.85,643.28,8130.0
2021-10-22 15:40:00,643.2,643.48,642.97,643.15,5870.0,643.2,643.48,642.97,643.15,5870.0
2021-10-22 15:45:00,643.06,643.36,642.92,643.25,15490.0,643.06,643.36,642.92,643.25,15490.0
2021-10-22 15:50:00,643.27,644.27,642.88,643.14,26487.0,643.27,644.27,642.88,643.14,26487.0
2021-10-22 15:55:00,643.15,644.43,643.01,643.74,84753.0,643.15,644.43,643.01,643.74,84753.0
2021-10-25 09:30:00,644.47,649.62,643.97,649.44,64977.0,644.47,649.62,643.97,649.44,64977.0
2021-10-25 09:35:00,648.4,649.07,642.52,642.96,17252.0,648.4,649.07,642.52,642.96,17252.0
2021-10-25 09:40:00,642.12,642.14,639.06,639.74,26669.0,642.12,642.14,639.06,639.74,26669.0
2021-10-25 09:45:00,639.76,641.29,639.29,641.21,21530.0,639.76,641.29,639.29,641.21,21530.0
2021-10-25 09:50:00,641.02,642.46,640.11,641.67,9769.0,641.02,642.46,640.11,641.67,9769.0
2021-10-25 09:55:00,642.02,643.54,641.95,643.43,12444.0,642.02,643.54,641.95,643.43,12444.0
2021-10-25 10:00:00,643.43,643.95,642.43,643.61,11216.0,643.43,643.95,642.43,643.61,11216.0
2021-10-25 10:05:00,643.48,643.48,642.11,643.25,6648.0,643.48,643.48,642.11,643.25,6648.0
2021-10-25 10:10:00,643.24,643.89,642.62,643.74,5918.0,643.24,643.89,642.62,643.74,5918.0
2021-10-25 10:15:00,644.0,644.0,642.56,643.5,5633.0,644.0,644.0,642.56,643.5,5633.0
2021-10-25 10:20:00,643.24,644.86,643.07,643.07,5294.0,643.24,644.86,643.07,643.07,5294.0
2021-10-25 10:25:00,642.68,644.68,642.16,644.45,6652.0,642.68,644.68,642.16,644.45,6652.0
2021-10-25 10:30:00,644.77,645.0,644.59,644.82,3547.0,644.77,645.0,644.59,644.82,3547.0
2021-10-25 10:35:00,644.85,645.55,644.53,645.19,4172.0,644.85,645.55,644.53,645.19,4172.0
2021-10-25 10:40:00,645.43,646.0,645.13,646.0,6575.0,645.43,646.0,645.13,646.0,6575.0
2021-10-25 10:45:00,646.17,646.23,645.62,645.91,5117.0,646.17,646.23,645.62,645.91,5117.0
2021-10-25 10:50:00,645.85,646.32,645.63,646.15,2404.0,645.85,646.32,645.63,646.15,2404.0
2021-10-25 10:55:00,645.93,645.96,645.21,645.34,6283.0,645.93,645.96,645.21,645.34,6283.0
2021-10-25 11:00:00,645.39,646.05,644.76,645.06,5599.0,645.39,646.05,644.76,645.06,5599.0
2021-10-25 11:05:00,645.26,646.51,645.25,646.5,10120.0,645.26,646.51,645.25,646.5,10120.0
2021-10-25 11:10:00,646.7,647.87,646.6,647.73,8336.0,646.7,647.87,646.6,647.73,8336.0
2021-10-25 11:15:00,647.75,647.9,646.5,646.87,5903.0,647.75,647.9,646.5,646.87,5903.0
2021-10-25 11:20:00,646.81,647.24,646.38,646.72,4419.0,646.81,647.24,646.38,646.72,4419.0
2021-10-25 11:25:00,646.87,647.14,646.57,647.14,2628.0,646.87,647.14,646.57,647.14,2628.0
2021-10-25 11:30:00,647.26,647.26,646.33,646.39,3784.0,647.26,647.26,646.33,646.39,3784.0
2021-10-25 11:35:00,646.31,646.77,646.3,646.73,3402.0,646.31,646.77,646.3,646.73,3402.0
2021-10-25 11:40:00,646.74,646.74,645.94,645.94,6287.0,646.74,646.74,645.94,645.94,6287.0
2021-10-25 11:45:00,645.94,646.16,645.01,645.06,4016.0,645.94,646.16,645.01,645.06,4016.0
2021-10-25 11:50:00,645.12,646.4,645.11,646.3,4300.0,645.12,646.4,645.11,646.3,4300.0
2021-10-25 11:55:00,646.11,647.0,646.11,646.58,7640.0,646.11,647.0,646.11,646.58,7640.0
2021-10-25 12:00:00,646.59,647.65,646.5,647.46,7249.0,646.59,647.65,646.5,647.46,7249.0
2021-10-25 12:05:00,647.44,647.87,647.44,647.84,8178.0,647.44,647.87,647.44,647.84,8178.0
2021-10-25 12:10:00,647.77,647.77,646.57,647.23,9123.0,647.77,647.77,646.57,647.23,9123.0
2021-10-25 12:15:00,647.24,647.24,646.63,646.8,1489.0,647.24,647.24,646.63,646.8,1489.0
2021-10-25 12:20:00,646.64,646.96,646.6,646.82,2986.0,646.64,646.96,646.6,646.82,2986.0
2021-10-25 12:25:00,647.07,647.07,646.75,646.86,2300.0,647.07,647.07,646.75,646.86,2300.0
2021-10-25 12:30:00,646.86,648.0,646.66,647.94,10755.0,646.86,648.0,646.66,647.94,10755.0
2021-10-25 12:35:00,648.0,648.03,647.36,647.6,5959.0,648.0,648.03,647.36,647.6,5959.0
2021-10-25 12:40:00,647.41,647.41,646.38,646.82,5600.0,647.41,647.41,646.38,646.82,5600.0
2021-10-25 12:45:00,646.82,647.79,646.78,647.47,4952.0,646.82,647.79,646.78,647.47,4952.0
2021-10-25 12:50:00,647.22,647.86,647.22,647.35,3030.0,647.22,647.86,647.22,647.35,3030.0
2021-10-25 12:55:00,647.28,647.72,646.93,646.93,3800.0,647.28,647.72,646.93,646.93,3800.0
2021-10-25 13:00:00,647.28,647.42,647.07,647.07,3959.0,647.28,647.42,647.07,647.07,3959.0
2021-10-25 13:05:00,647.0,647.03,646.33,646.33,3855.0,647.0,647.03,646.33,646.33,3855.0
2021-10-25 13:10:00,646.39,647.13,646.39,646.96,3500.0,646.39,647.13,646.39,646.96,3500.0
2021-10-25 13:15:00,646.88,647.02,646.6,646.6,4200.0,646.88,647.02,646.6,646.6,4200.0
2021-10-25 13:20:00,646.53,646.55,646.2,646.25,5672.0,646.53,646.55,646.2,646.25,5672.0
2021-10-25 13:25:00,646.35,646.7,646.22,646.22,12584.0,646.35,646.7,646.22,646.22,12584.0
2021-10-25 13:30:00,646.24,646.66,646.16,646.52,4139.0,646.24,646.66,646.16,646.52,4139.0
2021-10-25 13:35:00,646.35,646.75,646.28,646.53,2745.0,646.35,646.75,646.28,646.53,2745.0
2021-10-25 13:40:00,646.4,646.54,646.09,646.54,2384.0,646.4,646.54,646.09,646.54,2384.0
2021-10-25 13:45:00,646.81,646.81,646.28,646.58,3642.0,646.81,646.81,646.28,646.58,3642.0
2021-10-25 13:50:00,646.64,646.76,646.44,646.44,2301.0,646.64,646.76,646.44,646.44,2301.0
2021-10-25 13:55:00,646.52,646.64,646.19,646.29,4079.0,646.52,646.64,646.19,646.29,4079.0
2021-10-25 14:00:00,646.35,646.63,646.23,646.38,2514.0,646.35,646.63,646.23,646.38,2514.0
2021-10-25 14:05:00,646.26,646.74,646.26,646.52,3048.0,646.26,646.74,646.26,646.52,3048.0
2021-10-25 14:10:00,646.51,646.75,646.28,646.39,3511.0,646.51,646.75,646.28,646.39,3511.0
2021-10-25 14:15:00,646.45,646.58,645.94,646.22,3731.0,646.45,646.58,645.94,646.22,3731.0
2021-10-25 14:20:00,646.19,646.35,645.66,645.71,5017.0,646.19,646.35,645.66,645.71,5017.0
2021-10-25 14:25:00,645.83,646.91,645.83,646.86,5113.0,645.83,646.91,645.83,646.86,5113.0
2021-10-25 14:30:00,646.92,647.0,646.21,646.55,8625.0,646.92,647.0,646.21,646.55,8625.0
2021-10-25 14:35:00,646.55,647.11,646.44,646.75,23476.0,646.55,647.11,646.44,646.75,23476.0
2021-10-25 14:40:00,646.77,647.0,646.59,646.63,4050.0,646.77,647.0,646.59,646.63,4050.0
2021-10-25 14:45:00,646.63,646.95,646.35,646.84,4390.0,646.63,646.95,646.35,646.84,4390.0
2021-10-25 14:50:00,646.96,646.96,646.55,646.92,6046.0,646.96,646.96,646.55,646.92,6046.0
2021-10-25 14:55:00,646.7,647.03,646.65,646.88,7569.0,646.7,647.03,646.65,646.88,7569.0
2021-10-25 15:00:00,647.06,647.7,647.06,647.42,8113.0,647.06,647.7,647.06,647.42,8113.0
2021-10-25 15:05:00,647.39,647.5,647.17,647.3,4834.0,647.39,647.5,647.17,647.3,4834.0
2021-10-25 15:10:00,647.35,647.7,647.34,647.59,11310.0,647.35,647.7,647.34,647.59,11310.0
2021-10-25 15:15:00,647.57,647.68,647.34,647.39,6543.0,647.57,647.68,647.34,647.39,6543.0
2021-10-25 15:20:00,647.38,647.9,647.29,647.75,5637.0,647.38,647.9,647.29,647.75,5637.0
2021-10-25 15:25:00,647.88,648.18,647.83,648.14,4299.0,647.88,648.18,647.83,648.14,4299.0
2021-10-25 15:30:00,648.01,648.71,648.0,648.11,10740.0,648.01,648.71,648.0,648.11,10740.0
2021-10-25 15:35:00,648.11,648.13,647.36,647.56,6304.0,648.11,648.13,647.36,647.56,6304.0
2021-10-25 15:40:00,647.52,647.69,647.38,647.65,5632.0,647.52,647.69,647.38,647.65,5632.0
2021-10-25 15:45:00,647.59,647.59,646.56,647.3,8471.0,647.59,647.59,646.56,647.3,8471.0
2021-10-25 15:50:00,647.19,647.42,646.31,646.72,17809.0,647.19,647.42,646.31,646.72,17809.0
2021-10-25 15:55:00,646.74,647.38,646.18,647.21,42177.0,646.74,647.38,646.18,647.21,42177.0
2021-10-26 09:30:00,650.91,653.42,650.0,650.67,67382.0,650.91,653.42,650.0,650.67,67382.0
2021-10-26 09:35:00,650.86,653.0,650.81,651.8,18497.0,650.86,653.0,650.81,651.8,18497.0
2021-10-26 09:40:00,651.78,651.78,648.36,650.11,22684.0,651.78,651.78,648.36,650.11,22684.0
2021-10-26 09:45:00,649.96,651.18,649.73,650.27,24291.0,649.96,651.18,649.73,650.27,24291.0
2021-10-26 09:50:00,650.55,650.85,648.59,649.61,24409.0,650.55,650.85,648.59,649.61,24409.0
2021-10-26 09:55:00,650.06,651.32,649.45,650.93,7409.0,650.06,651.32,649.45,650.93,7409.0
2021-10-26 10:00:00,651.11,652.32,650.79,651.65,9163.0,651.11,652.32,650.79,651.65,9163.0
2021-10-26 10:05:00,651.65,653.16,651.07,652.54,11302.0,651.65,653.16,651.07,652.54,11302.0
2021-10-26 10:10:00,652.7,654.5,652.69,654.28,13960.0,652.7,654.5,652.69,654.28,13960.0
2021-10-26 10:15:00,654.3,656.0,654.25,655.84,14272.0,654.3,656.0,654.25,655.84,14272.0
2021-10-26 10:20:00,655.82,655.91,655.0,655.01,7430.0,655.82,655.91,655.0,655.01,7430.0
2021-10-26 10:25:00,654.95,656.13,654.94,655.75,10439.0,654.95,656.13,654.94,655.75,10439.0
2021-10-26 10:30:00,655.59,655.59,655.05,655.37,6274.0,655.59,655.59,655.05,655.37,6274.0
2021-10-26 10:35:00,655.17,655.61,654.82,655.55,4135.0,655.17,655.61,654.82,655.55,4135.0
2021-10-26 10:40:00,655.53,656.13,655.41,655.53,6930.0,655.53,656.13,655.41,655.53,6930.0
2021-10-26 10:45:00,655.53,655.85,655.3,655.3,7060.0,655.53,655.85,655.3,655.3,7060.0
2021-10-26 10:50:00,655.3,656.3,655.11,655.94,12578.0,655.3,656.3,655.11,655.94,12578.0
2021-10-26 10:55:00,655.72,655.88,654.21,654.46,11602.0,655.72,655.88,654.21,654.46,11602.0
2021-10-26 11:00:00,654.46,655.9,654.46,655.31,10104.0,654.46,655.9,654.46,655.31,10104.0
2021-10-26 11:05:00,655.35,656.99,655.1,656.73,8210.0,655.35,656.99,655.1,656.73,8210.0
2021-10-26 11:10:00,656.99,657.32,656.73,656.96,7066.0,656.99,657.32,656.73,656.96,7066.0
2021-10-26 11:15:00,657.1,657.84,656.92,657.57,9283.0,657.1,657.84,656.92,657.57,9283.0
2021-10-26 11:20:00,657.65,659.0,657.55,658.12,14296.0,657.65,659.0,657.55,658.12,14296.0
2021-10-26 11:25:00,658.12,659.19,658.0,658.45,11467.0,658.12,659.19,658.0,658.45,11467.0
2021-10-26 11:30:00,658.57,658.66,655.0,655.05,10342.0,658.57,658.66,655.0,655.05,10342.0
2021-10-26 11:35:00,654.83,655.82,654.56,655.81,19421.0,654.83,655.82,654.56,655.81,19421.0
2021-10-26 11:40:00,655.93,656.53,655.22,655.5,11433.0,655.93,656.53,655.22,655.5,11433.0
2021-10-26 11:45:00,655.36,656.2,654.85,656.05,6189.0,655.36,656.2,654.85,656.05,6189.0
2021-10-26 11:50:00,655.74,655.79,655.18,655.57,5398.0,655.74,655.79,655.18,655.57,5398.0
2021-10-26 11:55:00,655.42,655.42,654.0,654.82,5937.0,655.42,655.42,654.0,654.82,5937.0
2021-10-26 12:00:00,654.87,655.15,653.69,653.69,6614.0,654.87,655.15,653.69,653.69,6614.0
2021-10-26 12:05:00,653.63,653.63,652.42,652.9,16344.0,653.63,653.63,652.42,652.9,16344.0
2021-10-26 12:10:00,653.05,654.0,652.87,653.89,6470.0,653.05,654.0,652.87,653.89,6470.0
2021-10-26 12:15:00,654.09,654.09,653.38,653.44,6962.0,654.09,654.09,653.38,653.44,6962.0
2021-10-26 12:20:00,653.49,653.97,653.08,653.51,6784.0,653.49,653.97,653.08,653.51,6784.0
2021-10-26 12:25:00,653.67,653.9,653.13,653.25,5431.0,653.67,653.9,653.13,653.25,5431.0
2021-10-26 12:30:00,653.17,654.15,653.03,653.62,12050.0,653.17,654.15,653.03,653.62,12050.0
2021-10-26 12:35:00,653.77,653.81,652.6,652.6,15183.0,653.77,653.81,652.6,652.6,15183.0
2021-10-26 12:40:00,652.69,652.86,649.7,650.38,17560.0,652.69,652.86,649.7,650.38,17560.0
2021-10-26 12:45:00,650.38,650.6,648.79,649.37,10552.0,650.38,650.6,648.79,649.37,10552.0
2021-10-26 12:50:00,649.15,649.68,648.81,648.88,4251.0,649.15,649.68,648.81,648.88,4251.0
2021-10-26 12:55:00,648.56,650.12,648.39,650.12,6415.0,648.56,650.12,648.39,650.12,6415.0
2021-10-26 13:00:00,649.81,650.01,649.67,649.97,3599.0,649.81,650.01,649.67,649.97,3599.0
2021-10-26 13:05:00,649.85,650.12,649.61,650.04,2273.0,649.85,650.12,649.61,650.04,2273.0
2021-10-26 13:10:00,649.94,650.14,649.0,650.13,16150.0,649.94,650.14,649.0,650.13,16150.0
2021-10-26 13:15:00,650.11,650.53,649.86,649.93,5329.0,650.11,650.53,649.86,649.93,5329.0
2021-10-26 13:20:00,649.81,649.81,649.12,649.37,3224.0,649.81,649.81,649.12,649.37,3224.0
2021-10-26 13:25:00,649.08,650.26,649.08,649.63,3004.0,649.08,650.26,649.08,649.63,3004.0
2021-10-26 13:30:00,650.1,651.48,649.91,651.28,4308.0,650.1,651.48,649.91,651.28,4308.0
2021-10-26 13:35:00,651.64,652.25,651.43,651.67,4113.0,651.64,652.25,651.43,651.67,4113.0
2021-10-26 13:40:00,651.99,651.99,650.45,650.85,4830.0,651.99,651.99,650.45,650.85,4830.0
2021-10-26 13:45:00,650.59,651.18,650.52,650.7,3100.0,650.59,651.18,650.52,650.7,3100.0
2021-10-26 13:50:00,650.6,651.41,650.6,650.89,2537.0,650.6,651.41,650.6,650.89,2537.0
2021-10-26 13:55:00,651.12,651.34,650.36,651.01,4418.0,651.12,651.34,650.36,651.01,4418.0
2021-10-26 14:00:00,650.8,651.02,649.81,650.42,10764.0,650.8,651.02,649.81,650.42,10764.0
2021-10-26 14:05:00,650.48,650.51,649.57,649.75,5179.0,650.48,650.51,649.57,649.75,5179.0
2021-10-26 14:10:00,649.67,649.67,648.66,649.09,13234.0,649.67,649.67,648.66,649.09,13234.0
2021-10-26 14:15:00,649.24,649.58,648.69,649.48,4216.0,649.24,649.58,648.69,649.48,4216.0
2021-10-26 14:20:00,649.65,649.88,649.14,649.65,9185.0,649.65,649.88,649.14,649.65,9185.0
2021-10-26 14:25:00,649.72,649.72,648.11,648.2,15207.0,649.72,649.72,648.11,648.2,15207.0
2021-10-26 14:30:00,648.28,648.45,647.42,647.79,17462.0,648.28,648.45,647.42,647.79,17462.0
2021-10-26 14:35:00,647.68,648.42,647.2,647.21,6026.0,647.68,648.42,647.2,647.21,6026.0
2021-10-26 14:40:00,647.06,647.17,645.48,645.48,6453.0,647.06,647.17,645.48,645.48,6453.0
2021-10-26 14:45:00,645.85,646.92,645.48,646.88,4041.0,645.85,646.92,645.48,646.88,4041.0
2021-10-26 14:50:00,646.83,647.0,646.55,646.72,9823.0,646.83,647.0,646.55,646.72,9823.0
2021-10-26 14:55:00,646.73,646.95,646.51,646.75,6527.0,646.73,646.95,646.51,646.75,6527.0
2021-10-26 15:00:00,646.91,646.96,646.06,646.82,19115.0,646.91,646.96,646.06,646.82,19115.0
2021-10-26 15:05:00,646.73,646.73,645.86,645.87,13039.0,646.73,646.73,645.86,645.87,13039.0
2021-10-26 15:10:00,645.93,646.0,645.36,645.43,9487.0,645.93,646.0,645.36,645.43,9487.0
2021-10-26 15:15:00,645.62,645.66,644.9,645.06,13847.0,645.62,645.66,644.9,645.06,13847.0
2021-10-26 15:20:00,644.98,645.11,644.15,644.66,18574.0,644.98,645.11,644.15,644.66,18574.0
2021-10-26 15:25:00,644.71,645.14,643.73,643.73,9536.0,644.71,645.14,643.73,643.73,9536.0
2021-10-26 15:30:00,643.78,645.13,643.78,644.94,8519.0,643.78,645.13,643.78,644.94,8519.0
2021-10-26 15:35:00,645.0,645.25,644.75,644.89,26782.0,645.0,645.25,644.75,644.89,26782.0
2021-10-26 15:40:00,644.99,645.32,644.64,645.32,17694.0,644.99,645.32,644.64,645.32,17694.0
2021-10-26 15:45:00,645.45,646.81,645.35,645.74,13918.0,645.45,646.81,645.35,645.74,13918.0
2021-10-26 15:50:00,645.57,645.57,642.62,643.56,39244.0,645.57,645.57,642.62,643.56,39244.0
2021-10-26 15:55:00,643.63,643.75,642.1,642.5,76831.0,643.63,643.75,642.1,642.5,76831.0
2021-10-27 09:30:00,644.48,647.0,643.93,645.13,51100.0,644.48,647.0,643.93,645.13,51100.0
2021-10-27 09:35:00,644.5,646.62,642.64,645.14,26693.0,644.5,646.62,642.64,645.14,26693.0
2021-10-27 09:40:00,646.07,647.29,644.82,646.93,17597.0,646.07,647.29,644.82,646.93,17597.0
2021-10-27 09:45:00,647.25,647.49,644.68,645.62,12362.0,647.25,647.49,644.68,645.62,12362.0
2021-10-27 09:50:00,645.56,646.75,644.55,646.67,14282.0,645.56,646.75,644.55,646.67,14282.0
2021-10-27 09:55:00,646.9,648.29,646.86,648.17,12656.0,646.9,648.29,646.86,648.17,12656.0
2021-10-27 10:00:00,648.81,648.81,644.38,644.72,11333.0,648.81,648.81,644.38,644.72,11333.0
2021-10-27 10:05:00,644.79,644.88,643.75,644.44,8551.0,644.79,644.88,643.75,644.44,8551.0
2021-10-27 10:10:00,644.52,644.85,643.63,644.22,15726.0,644.52,644.85,643.63,644.22,15726.0
2021-10-27 10:15:00,643.71,644.13,642.0,642.0,9960.0,643.71,644.13,642.0,642.0,9960.0
2021-10-27 10:20:00,642.37,643.11,641.48,642.5,9090.0,642.37,643.11,641.48,642.5,9090.0
2021-10-27 10:25:00,642.31,643.25,642.0,642.05,9888.0,642.31,643.25,642.0,642.05,9888.0
2021-10-27 10:30:00,642.04,642.64,640.55,642.16,10729.0,642.04,642.64,640.55,642.16,10729.0
2021-10-27 10:35:00,641.88,642.4,641.03,642.23,7426.0,641.88,642.4,641.03,642.23,7426.0
2021-10-27 10:40:00,642.37,642.52,640.66,641.64,6456.0,642.37,642.52,640.66,641.64,6456.0
2021-10-27 10:45:00,641.38,641.72,640.28,640.4,6427.0,641.38,641.72,640.28,640.4,6427.0
2021-10-27 10:50:00,640.39,643.53,640.22,643.25,9572.0,640.39,643.53,640.22,643.25,9572.0
2021-10-27 10:55:00,643.47,644.2,641.3,641.3,8559.0,643.47,644.2,641.3,641.3,8559.0
2021-10-27 11:00:00,641.37,642.25,640.37,640.79,9123.0,641.37,642.25,640.37,640.79,9123.0
2021-10-27 11:05:00,640.79,642.18,640.78,642.0,10683.0,640.79,642.18,640.78,642.0,10683.0
2021-10-27 11:10:00,641.89,642.63,641.84,642.27,5327.0,641.89,642.63,641.84,642.27,5327.0
2021-10-27 11:15:00,642.01,642.29,641.49,642.26,2833.0,642.01,642.29,641.49,642.26,2833.0
2021-10-27 11:20:00,642.54,643.25,642.24,642.38,5934.0,642.54,643.25,642.24,642.38,5934.0
2021-10-27 11:25:00,642.51,642.66,641.44,641.88,6921.0,642.51,642.66,641.44,641.88,6921.0
2021-10-27 11:30:00,641.83,641.88,640.32,640.67,6950.0,641.83,641.88,640.32,640.67,6950.0
2021-10-27 11:35:00,640.38,641.3,640.15,640.94,6734.0,640.38,641.3,640.15,640.94,6734.0
2021-10-27 11:40:00,640.74,641.63,640.08,641.33,8023.0,640.74,641.63,640.08,641.33,8023.0
2021-10-27 11:45:00,641.05,641.75,640.9,641.43,3882.0,641.05,641.75,640.9,641.43,3882.0
2021-10-27 11:50:00,641.68,641.72,640.67,640.8,6285.0,641.68,641.72,640.67,640.8,6285.0
2021-10-27 11:55:00,641.07,641.58,640.59,641.09,12883.0,641.07,641.58,640.59,641.09,12883.0
2021-10-27 12:00:00,641.21,642.0,640.82,641.29,4300.0,641.21,642.0,640.82,641.29,4300.0
2021-10-27 12:05:00,640.99,641.11,640.34,640.42,2900.0,640.99,641.11,640.34,640.42,2900.0
2021-10-27 12:10:00,640.43,640.63,640.26,640.5,3150.0,640.43,640.63,640.26,640.5,3150.0
2021-10-27 12:15:00,640.61,640.77,640.11,640.53,3013.0,640.61,640.77,640.11,640.53,3013.0
2021-10-27 12:20:00,640.35,640.73,640.21,640.56,3725.0,640.35,640.73,640.21,640.56,3725.0
2021-10-27 12:25:00,640.61,641.47,640.45,641.45,2615.0,640.61,641.47,640.45,641.45,2615.0
2021-10-27 12:30:00,641.24,642.25,641.24,642.24,10669.0,641.24,642.25,641.24,642.24,10669.0
2021-10-27 12:35:00,642.08,642.49,641.79,641.9,6406.0,642.08,642.49,641.79,641.9,6406.0
2021-10-27 12:40:00,642.02,642.75,641.99,642.67,7008.0,642.02,642.75,641.99,642.67,7008.0
2021-10-27 12:45:00,642.75,643.1,642.68,643.06,1882.0,642.75,643.1,642.68,643.06,1882.0
2021-10-27 12:50:00,643.0,643.04,642.59,643.0,4892.0,643.0,643.04,642.59,643.0,4892.0
2021-10-27 12:55:00,643.13,643.53,643.13,643.14,4000.0,643.13,643.53,643.13,643.14,4000.0
2021-10-27 13:00:00,643.12,644.29,643.12,644.21,5344.0,643.12,644.29,643.12,644.21,5344.0
2021-10-27 13:05:00,644.1,644.94,644.1,644.43,10024.0,644.1,644.94,644.1,644.43,10024.0
2021-10-27 13:10:00,644.25,644.82,644.19,644.55,3335.0,644.25,644.82,644.19,644.55,3335.0
2021-10-27 13:15:00,644.73,645.16,644.55,644.98,4194.0,644.73,645.16,644.55,644.98,4194.0
2021-10-27 13:20:00,645.04,645.69,644.92,645.69,3200.0,645.04,645.69,644.92,645.69,3200.0
2021-10-27 13:25:00,645.67,646.49,645.66,646.16,4423.0,645.67,646.49,645.66,646.16,4423.0
2021-10-27 13:30:00,646.21,646.21,645.85,645.85,2245.0,646.21,646.21,645.85,645.85,2245.0
2021-10-27 13:35:00,645.8,646.2,645.61,646.2,5665.0,645.8,646.2,645.61,646.2,5665.0
2021-10-27 13:40:00,646.25,646.73,646.14,646.64,11966.0,646.25,646.73,646.14,646.64,11966.0
2021-10-27 13:45:00,646.53,646.79,646.48,646.54,3462.0,646.53,646.79,646.48,646.54,3462.0
2021-10-27 13:50:00,646.46,646.51,645.87,646.23,2503.0,646.46,646.51,645.87,646.23,2503.0
2021-10-27 13:55:00,646.36,646.64,646.36,646.53,4044.0,646.36,646.64,646.36,646.53,4044.0
2021-10-27 14:00:00,646.55,646.56,646.11,646.13,3156.0,646.55,646.56,646.11,646.13,3156.0
2021-10-27 14:05:00,646.11,646.32,645.83,646.04,3556.0,646.11,646.32,645.83,646.04,3556.0
2021-10-27 14:10:00,646.01,646.1,645.61,646.1,4100.0,646.01,646.1,645.61,646.1,4100.0
2021-10-27 14:15:00,646.0,646.24,645.77,646.13,2296.0,646.0,646.24,645.77,646.13,2296.0
2021-10-27 14:20:00,646.07,646.08,645.69,645.92,4398.0,646.07,646.08,645.69,645.92,4398.0
2021-10-27 14:25:00,645.79,646.07,645.68,645.72,3941.0,645.79,646.07,645.68,645.72,3941.0
2021-10-27 14:30:00,645.59,645.97,645.44,645.97,4412.0,645.59,645.97,645.44,645.97,4412.0
2021-10-27 14:35:00,645.62,646.41,645.62,646.41,3491.0,645.62,646.41,645.62,646.41,3491.0
2021-10-27 14:40:00,646.37,646.68,646.21,646.55,6788.0,646.37,646.68,646.21,646.55,6788.0
2021-10-27 14:45:00,646.43,646.82,646.25,646.39,6170.0,646.43,646.82,646.25,646.39,6170.0
2021-10-27 14:50:00,646.46,647.1,646.46,646.9,5759.0,646.46,647.1,646.46,646.9,5759.0
2021-10-27 14:55:00,646.76,646.89,645.96,645.96,6546.0,646.76,646.89,645.96,645.96,6546.0
2021-10-27 15:00:00,646.08,646.43,645.83,646.34,4366.0,646.08,646.43,645.83,646.34,4366.0
2021-10-27 15:05:00,646.29,646.47,646.08,646.12,3498.0,646.29,646.47,646.08,646.12,3498.0
2021-10-27 15:10:00,646.06,646.06,644.16,644.21,5034.0,646.06,646.06,644.16,644.21,5034.0
2021-10-27 15:15:00,644.01,644.3,643.4,643.47,13276.0,644.01,644.3,643.4,643.47,13276.0
2021-10-27 15:20:00,643.3,644.04,643.3,643.54,10888.0,643.3,644.04,643.3,643.54,10888.0
2021-10-27 15:25:00,643.53,644.17,643.5,643.72,6044.0,643.53,644.17,643.5,643.72,6044.0
2021-10-27 15:30:00,643.46,643.64,642.93,643.22,7460.0,643.46,643.64,642.93,643.22,7460.0
2021-10-27 15:35:00,643.15,643.15,642.41,642.71,6230.0,643.15,643.15,642.41,642.71,6230.0
2021-10-27 15:40:00,642.71,642.97,642.24,642.56,9410.0,642.71,642.97,642.24,642.56,9410.0
2021-10-27 15:45:00,642.55,642.78,641.47,641.47,8095.0,642.55,642.78,641.47,641.47,8095.0
2021-10-27 15:50:00,641.21,641.21,640.05,640.7,20910.0,641.21,641.21,640.05,640.7,20910.0
2021-10-27 15:55:00,640.73,640.84,639.81,640.34,49793.0,640.73,640.84,639.81,640.34,49793.0
2021-10-28 09:30:00,638.0,641.23,636.01,641.05,65901.0,638.0,641.23,636.01,641.05,65901.0
2021-10-28 09:35:00,641.06,642.49,639.0,639.88,9694.0,641.06,642.49,639.0,639.88,9694.0
2021-10-28 09:40:00,639.44,640.36,638.5,639.52,11789.0,639.44,640.36,638.5,639.52,11789.0
2021-10-28 09:45:00,639.44,641.54,639.44,640.34,10571.0,639.44,641.54,639.44,640.34,10571.0
2021-10-28 09:50:00,640.64,640.71,638.38,639.51,7479.0,640.64,640.71,638.38,639.51,7479.0
2021-10-28 09:55:00,639.57,640.11,638.53,639.3,6331.0,639.57,640.11,638.53,639.3,6331.0
2021-10-28 10:00:00,639.3,639.54,638.45,639.11,10102.0,639.3,639.54,638.45,639.11,10102.0
2021-10-28 10:05:00,638.95,641.96,638.26,641.64,6188.0,638.95,641.96,638.26,641.64,6188.0
2021-10-28 10:10:00,641.63,641.63,639.25,640.52,18228.0,641.63,641.63,639.25,640.52,18228.0
2021-10-28 10:15:00,640.15,641.25,639.52,641.08,10240.0,640.15,641.25,639.52,641.08,10240.0
2021-10-28 10:20:00,640.93,641.08,640.0,640.08,4959.0,640.93,641.08,640.0,640.08,4959.0
2021-10-28 10:25:00,640.0,641.01,639.99,640.03,7181.0,640.0,641.01,639.99,640.03,7181.0
2021-10-28 10:30:00,640.12,641.21,640.11,640.95,4100.0,640.12,641.21,640.11,640.95,4100.0
2021-10-28 10:35:00,641.0,641.0,639.83,640.3,4463.0,641.0,641.0,639.83,640.3,4463.0
2021-10-28 10:40:00,640.1,640.7,639.92,640.7,5500.0,640.1,640.7,639.92,640.7,5500.0
2021-10-28 10:45:00,640.62,641.5,640.62,640.69,5300.0,640.62,641.5,640.62,640.69,5300.0
2021-10-28 10:50:00,640.52,640.84,639.02,639.03,2890.0,640.52,640.84,639.02,639.03,2890.0
2021-10-28 10:55:00,639.32,639.32,637.05,637.29,9453.0,639.32,639.32,637.05,637.29,9453.0
2021-10-28 11:00:00,637.06,637.17,636.05,637.05,14054.0,637.06,637.17,636.05,637.05,14054.0
2021-10-28 11:05:00,637.05,637.61,636.36,637.6,9955.0,637.05,637.61,636.36,637.6,9955.0
2021-10-28 11:10:00,637.56,637.58,636.71,637.15,6905.0,637.56,637.58,636.71,637.15,6905.0
2021-10-28 11:15:00,637.07,638.64,637.06,638.18,8417.0,637.07,638.64,637.06,638.18,8417.0
2021-10-28 11:20:00,638.58,638.58,637.44,638.04,4866.0,638.58,638.58,637.44,638.04,4866.0
2021-10-28 11:25:00,638.0,638.26,637.52,638.18,4527.0,638.0,638.26,637.52,638.18,4527.0
2021-10-28 11:30:00,638.0,639.42,637.67,638.08,13857.0,638.0,639.42,637.67,638.08,13857.0
2021-10-28 11:35:00,638.5,639.26,637.77,638.07,8993.0,638.5,639.26,637.77,638.07,8993.0
2021-10-28 11:40:00,638.28,639.45,638.15,639.08,8994.0,638.28,639.45,638.15,639.08,8994.0
2021-10-28 11:45:00,639.12,639.54,638.37,638.47,9103.0,639.12,639.54,638.37,638.47,9103.0
2021-10-28 11:50:00,638.45,639.31,637.84,639.31,4085.0,638.45,639.31,637.84,639.31,4085.0
2021-10-28 11:55:00,639.51,639.63,638.83,638.84,4057.0,639.51,639.63,638.83,638.84,4057.0
2021-10-28 12:00:00,638.96,639.78,638.96,639.38,4268.0,638.96,639.78,638.96,639.38,4268.0
2021-10-28 12:05:00,639.73,639.74,638.71,639.06,8655.0,639.73,639.74,638.71,639.06,8655.0
2021-10-28 12:10:00,639.41,639.65,639.15,639.65,4557.0,639.41,639.65,639.15,639.65,4557.0
2021-10-28 12:15:00,639.67,639.67,639.02,639.08,4600.0,639.67,639.67,639.02,639.08,4600.0
2021-10-28 12:20:00,639.05,639.32,638.79,639.28,5814.0,639.05,639.32,638.79,639.28,5814.0
2021-10-28 12:25:00,639.21,639.3,638.63,638.63,3022.0,639.21,639.3,638.63,638.63,3022.0
2021-10-28 12:30:00,638.45,638.88,638.02,638.61,3532.0,638.45,638.88,638.02,638.61,3532.0
2021-10-28 12:35:00,638.6,638.6,638.0,638.25,3398.0,638.6,638.6,638.0,638.25,3398.0
2021-10-28 12:40:00,638.39,638.58,637.88,638.1,3164.0,638.39,638.58,637.88,638.1,3164.0
2021-10-28 12:45:00,637.93,637.93,636.73,636.73,1350.0,637.93,637.93,636.73,636.73,1350.0
2021-10-28 12:50:00,636.63,636.76,636.18,636.75,7841.0,636.63,636.76,636.18,636.75,7841.0
2021-10-28 12:55:00,636.8,636.8,635.06,635.3,7696.0,636.8,636.8,635.06,635.3,7696.0
2021-10-28 13:00:00,635.39,635.65,634.6,635.23,5249.0,635.39,635.65,634.6,635.23,5249.0
2021-10-28 13:05:00,635.06,635.06,634.21,634.22,4744.0,635.06,635.06,634.21,634.22,4744.0
2021-10-28 13:10:00,634.15,634.15,633.27,633.78,8126.0,634.15,634.15,633.27,633.78,8126.0
2021-10-28 13:15:00,633.91,634.05,633.5,634.0,9150.0,633.91,634.05,633.5,634.0,9150.0
2021-10-28 13:20:00,634.0,634.05,633.31,633.42,9559.0,634.0,634.05,633.31,633.42,9559.0
2021-10-28 13:25:00,633.42,634.05,633.42,633.84,7944.0,633.42,634.05,633.42,633.84,7944.0
2021-10-28 13:30:00,633.95,634.95,633.71,634.77,17100.0,633.95,634.95,633.71,634.77,17100.0
2021-10-28 13:35:00,634.76,634.81,634.25,634.68,4676.0,634.76,634.81,634.25,634.68,4676.0
2021-10-28 13:40:00,634.61,635.2,634.46,635.2,10877.0,634.61,635.2,634.46,635.2,10877.0
2021-10-28 13:45:00,635.2,635.51,634.53,634.69,4506.0,635.2,635.51,634.53,634.69,4506.0
2021-10-28 13:50:00,634.6,634.87,634.37,634.4,3521.0,634.6,634.87,634.37,634.4,3521.0
2021-10-28 13:55:00,634.49,634.7,634.22,634.44,3924.0,634.49,634.7,634.22,634.44,3924.0
2021-10-28 14:00:00,634.44,635.42,634.36,635.21,4701.0,634.44,635.42,634.36,635.21,4701.0
2021-10-28 14:05:00,635.14,635.61,635.14,635.42,7913.0,635.14,635.61,635.14,635.42,7913.0
2021-10-28 14:10:00,635.24,636.18,635.1,636.1,9819.0,635.24,636.18,635.1,636.1,9819.0
2021-10-28 14:15:00,636.22,636.44,635.91,635.94,5519.0,636.22,636.44,635.91,635.94,5519.0
2021-10-28 14:20:00,636.1,636.4,635.92,636.4,6422.0,636.1,636.4,635.92,636.4,6422.0
2021-10-28 14:25:00,636.33,636.64,636.04,636.42,6978.0,636.33,636.64,636.04,636.42,6978.0
2021-10-28 14:30:00,636.35,636.37,635.93,635.93,3150.0,636.35,636.37,635.93,635.93,3150.0
2021-10-28 14:35:00,635.94,636.73,635.9,636.55,4450.0,635.94,636.73,635.9,636.55,4450.0
2021-10-28 14:40:00,636.44,636.77,636.18,636.77,5301.0,636.44,636.77,636.18,636.77,5301.0
2021-10-28 14:45:00,636.86,637.22,636.72,636.93,5431.0,636.86,637.22,636.72,636.93,5431.0
2021-10-28 14:50:00,636.84,636.91,636.51,636.85,4595.0,636.84,636.91,636.51,636.85,4595.0
2021-10-28 14:55:00,636.6,637.15,636.36,637.1,6941.0,636.6,637.15,636.36,637.1,6941.0
2021-10-28 15:00:00,637.06,637.28,636.32,636.47,8762.0,637.06,637.28,636.32,636.47,8762.0
2021-10-28 15:05:00,636.44,636.47,635.87,636.25,11089.0,636.44,636.47,635.87,636.25,11089.0
2021-10-28 15:10:00,636.17,636.35,635.78,635.78,9417.0,636.17,636.35,635.78,635.78,9417.0
2021-10-28 15:15:00,635.8,637.0,635.51,636.81,8441.0,635.8,637.0,635.51,636.81,8441.0
2021-10-28 15:20:00,636.87,637.54,636.79,637.46,6957.0,636.87,637.54,636.79,637.46,6957.0
2021-10-28 15:25:00,637.41,637.56,637.1,637.21,5581.0,637.41,637.56,637.1,637.21,5581.0
2021-10-28 15:30:00,637.37,638.27,637.37,637.91,7929.0,637.37,638.27,637.37,637.91,7929.0
2021-10-28 15:35:00,637.88,638.67,637.87,638.65,9589.0,637.88,638.67,637.87,638.65,9589.0
2021-10-28 15:40:00,638.56,638.63,637.5,637.5,10074.0,638.56,638.63,637.5,637.5,10074.0
2021-10-28 15:45:00,637.38,637.69,637.15,637.33,11104.0,637.38,637.69,637.15,637.33,11104.0
2021-10-28 15:50:00,637.56,638.79,637.47,638.65,32816.0,637.56,638.79,637.47,638.65,32816.0
2021-10-28 15:55:00,638.61,640.25,638.61,639.28,97322.0,638.61,640.25,638.61,639.28,97322.0
2021-10-29 09:30:00,637.77,645.3,637.0,643.92,60128.0,637.77,645.3,637.0,643.92,60128.0
2021-10-29 09:35:00,643.92,646.92,643.03,646.59,15395.0,643.92,646.92,643.03,646.59,15395.0
2021-10-29 09:40:00,646.59,649.88,646.59,648.5,24348.0,646.59,649.88,646.59,648.5,24348.0
2021-10-29 09:45:00,648.64,649.23,647.55,648.08,19926.0,648.64,649.23,647.55,648.08,19926.0
2021-10-29 09:50:00,648.24,648.39,646.23,647.32,20973.0,648.24,648.39,646.23,647.32,20973.0
2021-10-29 09:55:00,647.21,648.15,645.2,645.81,11104.0,647.21,648.15,645.2,645.81,11104.0
2021-10-29 10:00:00,645.78,646.47,645.34,645.98,5336.0,645.78,646.47,645.34,645.98,5336.0
2021-10-29 10:05:00,645.66,647.39,645.66,647.28,6032.0,645.66,647.39,645.66,647.28,6032.0
2021-10-29 10:10:00,647.31,647.46,646.77,647.45,5924.0,647.31,647.46,646.77,647.45,5924.0
2021-10-29 10:15:00,647.45,648.39,646.4,647.33,7633.0,647.45,648.39,646.4,647.33,7633.0
2021-10-29 10:20:00,647.37,647.37,646.13,646.26,8351.0,647.37,647.37,646.13,646.26,8351.0
2021-10-29 10:25:00,646.47,646.79,645.07,645.9,5442.0,646.47,646.79,645.07,645.9,5442.0
2021-10-29 10:30:00,645.8,645.8,644.55,645.38,5471.0,645.8,645.8,644.55,645.38,5471.0
2021-10-29 10:35:00,645.47,645.6,644.58,645.26,5058.0,645.47,645.6,644.58,645.26,5058.0
2021-10-29 10:40:00,645.25,646.49,645.21,646.42,5659.0,645.25,646.49,645.21,646.42,5659.0
2021-10-29 10:45:00,646.37,646.51,645.75,646.47,9659.0,646.37,646.51,645.75,646.47,9659.0
2021-10-29 10:50:00,646.3,646.62,645.28,645.36,10152.0,646.3,646.62,645.28,645.36,10152.0
2021-10-29 10:55:00,645.23,646.12,645.23,645.47,10958.0,645.23,646.12,645.23,645.47,10958.0
2021-10-29 11:00:00,645.35,645.71,645.18,645.65,2541.0,645.35,645.71,645.18,645.65,2541.0
2021-10-29 11:05:00,645.71,646.29,645.58,646.28,5514.0,645.71,646.29,645.58,646.28,5514.0
2021-10-29 11:10:00,646.26,647.11,646.03,647.07,6415.0,646.26,647.11,646.03,647.07,6415.0
2021-10-29 11:15:00,646.83,646.93,646.42,646.76,2000.0,646.83,646.93,646.42,646.76,2000.0
2021-10-29 11:20:00,646.96,647.05,646.47,647.03,3692.0,646.96,647.05,646.47,647.03,3692.0
2021-10-29 11:25:00,646.71,647.4,646.48,646.94,20567.0,646.71,647.4,646.48,646.94,20567.0
2021-10-29 11:30:00,646.74,646.84,646.5,646.6,3100.0,646.74,646.84,646.5,646.6,3100.0
2021-10-29 11:35:00,646.67,646.67,645.44,645.49,2282.0,646.67,646.67,645.44,645.49,2282.0
2021-10-29 11:40:00,645.5,646.18,645.5,645.51,56828.0,645.5,646.18,645.5,645.51,56828.0
2021-10-29 11:45:00,645.69,646.41,645.25,646.05,34648.0,645.69,646.41,645.25,646.05,34648.0
2021-10-29 11:50:00,646.05,646.49,645.62,646.49,4468.0,646.05,646.49,645.62,646.49,4468.0
2021-10-29 11:55:00,646.55,648.0,646.55,647.29,10496.0,646.55,648.0,646.55,647.29,10496.0
2021-10-29 12:00:00,647.08,647.31,646.75,647.14,3737.0,647.08,647.31,646.75,647.14,3737.0
2021-10-29 12:05:00,646.9,647.4,646.79,647.18,3171.0,646.9,647.4,646.79,647.18,3171.0
2021-10-29 12:10:00,647.38,647.73,647.16,647.51,4653.0,647.38,647.73,647.16,647.51,4653.0
2021-10-29 12:15:00,647.58,647.58,646.58,647.25,5618.0,647.58,647.58,646.58,647.25,5618.0
2021-10-29 12:20:00,647.19,648.06,647.01,647.95,4351.0,647.19,648.06,647.01,647.95,4351.0
2021-10-29 12:25:00,647.88,648.59,647.76,648.59,4853.0,647.88,648.59,647.76,648.59,4853.0
2021-10-29 12:30:00,648.62,649.07,648.48,648.95,4798.0,648.62,649.07,648.48,648.95,4798.0
2021-10-29 12:35:00,649.06,649.08,648.44,648.95,5450.0,649.06,649.08,648.44,648.95,5450.0
2021-10-29 12:40:00,648.87,649.42,648.81,649.35,3800.0,648.87,649.42,648.81,649.35,3800.0
2021-10-29 12:45:00,649.37,649.37,648.59,648.8,4629.0,649.37,649.37,648.59,648.8,4629.0
2021-10-29 12:50:00,648.87,649.16,648.73,649.09,3212.0,648.87,649.16,648.73,649.09,3212.0
2021-10-29 12:55:00,649.0,649.0,648.47,648.61,3175.0,649.0,649.0,648.47,648.61,3175.0
2021-10-29 13:00:00,648.7,649.34,648.55,649.19,3926.0,648.7,649.34,648.55,649.19,3926.0
2021-10-29 13:05:00,649.2,649.4,648.82,648.87,6356.0,649.2,649.4,648.82,648.87,6356.0
2021-10-29 13:10:00,649.1,649.43,649.05,649.28,5302.0,649.1,649.43,649.05,649.28,5302.0
2021-10-29 13:15:00,649.28,651.03,649.17,650.94,22399.0,649.28,651.03,649.17,650.94,22399.0
2021-10-29 13:20:00,650.89,650.9,650.04,650.49,4200.0,650.89,650.9,650.04,650.49,4200.0
2021-10-29 13:25:00,650.5,650.54,650.16,650.48,1263.0,650.5,650.54,650.16,650.48,1263.0
2021-10-29 13:30:00,650.2,650.52,650.15,650.22,3201.0,650.2,650.52,650.15,650.22,3201.0
2021-10-29 13:35:00,650.05,650.05,649.41,649.67,1200.0,650.05,650.05,649.41,649.67,1200.0
2021-10-29 13:40:00,649.6,650.13,649.49,649.87,3241.0,649.6,650.13,649.49,649.87,3241.0
2021-10-29 13:45:00,649.82,650.17,649.32,649.39,4316.0,649.82,650.17,649.32,649.39,4316.0
2021-10-29 13:50:00,649.51,649.76,649.23,649.38,4417.0,649.51,649.76,649.23,649.38,4417.0
2021-10-29 13:55:00,649.25,649.47,649.14,649.35,2385.0,649.25,649.47,649.14,649.35,2385.0
2021-10-29 14:00:00,649.25,649.45,648.99,649.45,2350.0,649.25,649.45,648.99,649.45,2350.0
2021-10-29 14:05:00,649.8,650.12,649.44,649.94,6393.0,649.8,650.12,649.44,649.94,6393.0
2021-10-29 14:10:00,649.87,650.12,649.68,649.72,4147.0,649.87,650.12,649.68,649.72,4147.0
2021-10-29 14:15:00,649.75,649.9,649.28,649.36,2603.0,649.75,649.9,649.28,649.36,2603.0
2021-10-29 14:20:00,649.46,649.54,648.94,649.08,3959.0,649.46,649.54,648.94,649.08,3959.0
2021-10-29 14:25:00,648.91,649.01,648.32,648.93,5149.0,648.91,649.01,648.32,648.93,5149.0
2021-10-29 14:30:00,648.85,649.42,648.76,649.42,3400.0,648.85,649.42,648.76,649.42,3400.0
2021-10-29 14:35:00,649.2,649.53,649.09,649.35,2005.0,649.2,649.53,649.09,649.35,2005.0
2021-10-29 14:40:00,649.22,649.53,649.05,649.05,4992.0,649.22,649.53,649.05,649.05,4992.0
2021-10-29 14:45:00,649.2,649.31,649.02,649.19,2545.0,649.2,649.31,649.02,649.19,2545.0
2021-10-29 14:50:00,649.28,649.8,649.26,649.55,2750.0,649.28,649.8,649.26,649.55,2750.0
2021-10-29 14:55:00,649.6,649.75,649.46,649.46,1988.0,649.6,649.75,649.46,649.46,1988.0
2021-10-29 15:00:00,649.5,649.75,649.21,649.74,3353.0,649.5,649.75,649.21,649.74,3353.0
2021-10-29 15:05:00,649.77,650.0,649.44,649.89,3221.0,649.77,650.0,649.44,649.89,3221.0
2021-10-29 15:10:00,649.73,650.36,649.59,650.18,6065.0,649.73,650.36,649.59,650.18,6065.0
2021-10-29 15:15:00,650.3,650.43,649.86,650.08,6226.0,650.3,650.43,649.86,650.08,6226.0
2021-10-29 15:20:00,650.08,650.15,649.49,649.51,6179.0,650.08,650.15,649.49,649.51,6179.0
2021-10-29 15:25:00,649.61,649.74,649.36,649.36,13928.0,649.61,649.74,649.36,649.36,13928.0
2021-10-29 15:30:00,649.39,649.39,648.43,649.06,12252.0,649.39,649.39,648.43,649.06,12252.0
2021-10-29 15:35:00,649.18,649.32,648.8,648.83,7973.0,649.18,649.32,648.8,648.83,7973.0
2021-10-29 15:40:00,648.77,649.25,648.41,649.02,13500.0,648.77,649.25,648.41,649.02,13500.0
2021-10-29 15:45:00,648.93,650.03,648.88,649.73,18625.0,648.93,650.03,648.88,649.73,18625.0
2021-10-29 15:50:00,649.98,650.94,649.44,650.8,43725.0,649.98,650.94,649.44,650.8,43725.0
2021-10-29 15:55:00,650.85,651.31,649.84,650.34,61209.0,650.85,651.31,649.84,650.34,61209.0
2021-11-01 09:30:00,651.01,654.0,650.36,653.12,67776.0,651.01,654.0,650.36,653.12,67776.0
2021-11-01 09:35:00,653.27,653.28,648.43,649.55,8605.0,653.27,653.28,648.43,649.55,8605.0
2021-11-01 09:40:00,650.16,650.16,645.61,646.5,15793.0,650.16,650.16,645.61,646.5,15793.0
2021-11-01 09:45:00,646.35,647.24,645.75,646.74,10077.0,646.35,647.24,645.75,646.74,10077.0
2021-11-01 09:50:00,645.74,648.12,645.74,647.77,5638.0,645.74,648.12,645.74,647.77,5638.0
2021-11-01 09:55:00,647.95,648.0,644.53,645.0,11619.0,647.95,648.0,644.53,645.0,11619.0
2021-11-01 10:00:00,644.01,644.48,642.8,643.49,9724.0,644.01,644.48,642.8,643.49,9724.0
2021-11-01 10:05:00,643.2,643.5,642.13,642.28,22911.0,643.2,643.5,642.13,642.28,22911.0
2021-11-01 10:10:00,642.44,643.41,641.62,642.88,7581.0,642.44,643.41,641.62,642.88,7581.0
2021-11-01 10:15:00,642.87,643.42,642.01,642.34,5587.0,642.87,643.42,642.01,642.34,5587.0
2021-11-01 10:20:00,642.56,643.0,642.43,642.7,4300.0,642.56,643.0,642.43,642.7,4300.0
2021-11-01 10:25:00,642.4,643.16,642.4,642.5,10391.0,642.4,643.16,642.4,642.5,10391.0
2021-11-01 10:30:00,642.55,642.67,641.51,641.52,10608.0,642.55,642.67,641.51,641.52,10608.0
2021-11-01 10:35:00,641.1,641.2,639.88,640.38,28859.0,641.1,641.2,639.88,640.38,28859.0
2021-11-01 10:40:00,640.26,641.4,640.26,640.71,7782.0,640.26,641.4,640.26,640.71,7782.0
2021-11-01 10:45:00,640.77,641.51,639.42,640.22,22945.0,640.77,641.51,639.42,640.22,22945.0
2021-11-01 10:50:00,640.34,640.8,639.55,640.02,13358.0,640.34,640.8,639.55,640.02,13358.0
2021-11-01 10:55:00,640.12,640.43,638.58,639.41,15273.0,640.12,640.43,638.58,639.41,15273.0
2021-11-01 11:00:00,639.38,640.36,639.26,639.74,10751.0,639.38,640.36,639.26,639.74,10751.0
2021-11-01 11:05:00,639.63,640.04,638.88,638.95,8334.0,639.63,640.04,638.88,638.95,8334.0
2021-11-01 11:10:00,638.84,639.38,638.52,638.89,10875.0,638.84,639.38,638.52,638.89,10875.0
2021-11-01 11:15:00,638.97,639.03,637.52,638.17,12996.0,638.97,639.03,637.52,638.17,12996.0
2021-11-01 11:20:00,638.13,638.49,637.5,637.5,10132.0,638.13,638.49,637.5,637.5,10132.0
2021-11-01 11:25:00,637.57,637.97,636.9,637.97,19486.0,637.57,637.97,636.9,637.97,19486.0
2021-11-01 11:30:00,638.03,638.47,637.83,637.99,9150.0,638.03,638.47,637.83,637.99,9150.0
2021-11-01 11:35:00,637.86,639.09,637.73,639.01,7878.0,637.86,639.09,637.73,639.01,7878.0
2021-11-01 11:40:00,638.95,638.97,637.32,637.55,10153.0,638.95,638.97,637.32,637.55,10153.0
2021-11-01 11:45:00,637.34,639.28,637.15,639.05,13938.0,637.34,639.28,637.15,639.05,13938.0
2021-11-01 11:50:00,639.12,640.04,638.83,639.94,9022.0,639.12,640.04,638.83,639.94,9022.0
2021-11-01 11:55:00,640.01,640.2,639.6,639.77,7160.0,640.01,640.2,639.6,639.77,7160.0
2021-11-01 12:00:00,639.66,639.66,639.09,639.2,10190.0,639.66,639.66,639.09,639.2,10190.0
2021-11-01 12:05:00,638.98,639.8,638.78,639.8,5203.0,638.98,639.8,638.78,639.8,5203.0
2021-11-01 12:10:00,639.9,639.99,638.88,639.0,9315.0,639.9,639.99,638.88,639.0,9315.0
2021-11-01 12:15:00,639.04,639.18,638.67,638.67,6255.0,639.04,639.18,638.67,638.67,6255.0
2021-11-01 12:20:00,638.7,638.95,638.16,638.71,9989.0,638.7,638.95,638.16,638.71,9989.0
2021-11-01 12:25:00,638.81,639.23,638.46,638.87,5586.0,638.81,639.23,638.46,638.87,5586.0
2021-11-01 12:30:00,638.87,639.7,638.52,638.52,8780.0,638.87,639.7,638.52,638.52,8780.0
2021-11-01 12:35:00,638.51,638.51,637.72,637.9,5020.0,638.51,638.51,637.72,637.9,5020.0
2021-11-01 12:40:00,637.96,638.16,637.65,637.79,7533.0,637.96,638.16,637.65,637.79,7533.0
2021-11-01 12:45:00,637.74,637.87,637.2,637.26,6196.0,637.74,637.87,637.2,637.26,6196.0
2021-11-01 12:50:00,637.16,637.75,637.0,637.7,19104.0,637.16,637.75,637.0,637.7,19104.0
2021-11-01 12:55:00,637.52,637.54,636.83,636.83,10867.0,637.52,637.54,636.83,636.83,10867.0
2021-11-01 13:00:00,636.75,637.31,636.01,636.26,5552.0,636.75,637.31,636.01,636.26,5552.0
2021-11-01 13:05:00,636.44,636.45,635.56,635.65,7763.0,636.44,636.45,635.56,635.65,7763.0
2021-11-01 13:10:00,635.74,636.02,635.62,635.71,6370.0,635.74,636.02,635.62,635.71,6370.0
2021-11-01 13:15:00,635.92,636.43,635.43,635.73,8309.0,635.92,636.43,635.43,635.73,8309.0
2021-11-01 13:20:00,635.95,635.95,634.78,635.05,11339.0,635.95,635.95,634.78,635.05,11339.0
2021-11-01 13:25:00,635.1,635.89,634.89,635.25,3906.0,635.1,635.89,634.89,635.25,3906.0
2021-11-01 13:30:00,635.33,635.76,634.96,635.71,9139.0,635.33,635.76,634.96,635.71,9139.0
2021-11-01 13:35:00,635.81,636.41,635.81,636.0,6530.0,635.81,636.41,635.81,636.0,6530.0
2021-11-01 13:40:00,635.85,635.89,635.05,635.62,5166.0,635.85,635.89,635.05,635.62,5166.0
2021-11-01 13:45:00,635.74,637.05,635.74,636.93,25644.0,635.74,637.05,635.74,636.93,25644.0
2021-11-01 13:50:00,636.82,637.21,636.81,637.04,12489.0,636.82,637.21,636.81,637.04,12489.0
2021-11-01 13:55:00,637.26,637.83,637.13,637.83,9039.0,637.26,637.83,637.13,637.83,9039.0
2021-11-01 14:00:00,637.87,638.0,637.21,637.5,8654.0,637.87,638.0,637.21,637.5,8654.0
2021-11-01 14:05:00,637.53,637.85,637.31,637.5,6509.0,637.53,637.85,637.31,637.5,6509.0
2021-11-01 14:10:00,637.67,638.06,637.33,637.55,4182.0,637.67,638.06,637.33,637.55,4182.0
2021-11-01 14:15:00,637.37,637.83,637.16,637.83,7576.0,637.37,637.83,637.16,637.83,7576.0
2021-11-01 14:20:00,637.71,639.0,637.7,639.0,10134.0,637.71,639.0,637.7,639.0,10134.0
2021-11-01 14:25:00,638.95,639.06,638.87,638.89,1618.0,638.95,639.06,638.87,638.89,1618.0
2021-11-01 14:30:00,638.57,638.7,638.13,638.58,8581.0,638.57,638.7,638.13,638.58,8581.0
2021-11-01 14:35:00,638.64,638.64,638.0,638.0,4836.0,638.64,638.64,638.0,638.0,4836.0
2021-11-01 14:40:00,638.01,638.43,637.8,638.43,4284.0,638.01,638.43,637.8,638.43,4284.0
2021-11-01 14:45:00,638.28,638.29,637.5,637.62,5815.0,638.28,638.29,637.5,637.62,5815.0
2021-11-01 14:50:00,637.48,637.99,637.43,637.58,3844.0,637.48,637.99,637.43,637.58,3844.0
2021-11-01 14:55:00,637.4,638.09,637.4,638.09,2008.0,637.4,638.09,637.4,638.09,2008.0
2021-11-01 15:00:00,637.91,638.22,637.81,638.01,5128.0,637.91,638.22,637.81,638.01,5128.0
2021-11-01 15:05:00,637.99,638.16,637.61,637.79,5092.0,637.99,638.16,637.61,637.79,5092.0
2021-11-01 15:10:00,638.0,638.45,637.95,637.95,5761.0,638.0,638.45,637.95,637.95,5761.0
2021-11-01 15:15:00,637.94,638.22,637.77,638.06,9106.0,637.94,638.22,637.77,638.06,9106.0
2021-11-01 15:20:00,638.18,638.31,637.71,638.29,6470.0,638.18,638.31,637.71,638.29,6470.0
2021-11-01 15:25:00,638.39,638.39,637.55,637.77,3517.0,638.39,638.39,637.55,637.77,3517.0
2021-11-01 15:30:00,637.84,638.27,637.66,638.26,11202.0,637.84,638.27,637.66,638.26,11202.0
2021-11-01 15:35:00,638.26,638.46,637.82,638.01,9847.0,638.26,638.46,637.82,638.01,9847.0
2021-11-01 15:40:00,638.18,638.26,637.83,638.13,8206.0,638.18,638.26,637.83,638.13,8206.0
2021-11-01 15:45:00,638.06,638.66,638.02,638.45,17141.0,638.06,638.66,638.02,638.45,17141.0
2021-11-01 15:50:00,638.57,639.39,638.32,639.17,34344.0,638.57,639.39,638.32,639.17,34344.0
2021-11-01 15:55:00,639.23,640.75,639.12,640.44,84309.0,639.23,640.75,639.12,640.44,84309.0
2021-11-02 09:30:00,639.99,645.0,639.31,643.55,62050.0,639.99,645.0,639.31,643.55,62050.0
2021-11-02 09:35:00,643.45,647.18,643.15,647.1,21132.0,643.45,647.18,643.15,647.1,21132.0
2021-11-02 09:40:00,647.73,647.73,646.24,647.01,11990.0,647.73,647.73,646.24,647.01,11990.0
2021-11-02 09:45:00,647.17,647.75,646.6,647.04,12204.0,647.17,647.75,646.6,647.04,12204.0
2021-11-02 09:50:00,647.04,647.18,646.42,646.54,6928.0,647.04,647.18,646.42,646.54,6928.0
2021-11-02 09:55:00,646.11,646.85,645.43,646.74,8353.0,646.11,646.85,645.43,646.74,8353.0
2021-11-02 10:00:00,646.73,647.43,646.08,646.27,14910.0,646.73,647.43,646.08,646.27,14910.0
2021-11-02 10:05:00,646.31,646.56,644.48,644.48,5227.0,646.31,646.56,644.48,644.48,5227.0
2021-11-02 10:10:00,644.8,644.81,643.1,643.63,5849.0,644.8,644.81,643.1,643.63,5849.0
2021-11-02 10:15:00,643.7,644.9,643.7,644.0,5992.0,643.7,644.9,643.7,644.0,5992.0
2021-11-02 10:20:00,643.94,645.71,643.78,645.54,10187.0,643.94,645.71,643.78,645.54,10187.0
2021-11-02 10:25:00,645.65,646.25,645.51,645.78,6135.0,645.65,646.25,645.51,645.78,6135.0
2021-11-02 10:30:00,645.73,646.44,645.32,646.12,9185.0,645.73,646.44,645.32,646.12,9185.0
2021-11-02 10:35:00,646.12,646.24,645.73,645.99,4254.0,646.12,646.24,645.73,645.99,4254.0
2021-11-02 10:40:00,646.11,646.46,645.39,646.12,10246.0,646.11,646.46,645.39,646.12,10246.0
2021-11-02 10:45:00,646.12,646.56,645.89,646.43,4556.0,646.12,646.56,645.89,646.43,4556.0
2021-11-02 10:50:00,646.43,646.67,646.1,646.6,4715.0,646.43,646.67,646.1,646.6,4715.0
2021-11-02 10:55:00,646.47,646.72,645.7,645.81,6542.0,646.47,646.72,645.7,645.81,6542.0
2021-11-02 11:00:00,645.54,646.3,644.49,645.07,8375.0,645.54,646.3,644.49,645.07,8375.0
2021-11-02 11:05:00,644.96,644.96,643.39,643.5,7143.0,644.96,644.96,643.39,643.5,7143.0
2021-11-02 11:10:00,643.57,644.21,643.56,643.95,7598.0,643.57,644.21,643.56,643.95,7598.0
2021-11-02 11:15:00,643.86,644.5,643.85,644.35,6015.0,643.86,644.5,643.85,644.35,6015.0
2021-11-02 11:20:00,644.46,644.58,643.55,643.84,6382.0,644.46,644.58,643.55,643.84,6382.0
2021-11-02 11:25:00,643.97,643.97,642.63,643.02,5969.0,643.97,643.97,642.63,643.02,5969.0
2021-11-02 11:30:00,642.89,644.19,642.77,643.96,5374.0,642.89,644.19,642.77,643.96,5374.0
2021-11-02 11:35:00,643.85,644.59,643.48,644.0,6145.0,643.85,644.59,643.48,644.0,6145.0
2021-11-02 11:40:00,643.96,644.23,643.32,644.23,8809.0,643.96,644.23,643.32,644.23,8809.0
2021-11-02 11:45:00,644.44,644.94,644.24,644.81,8566.0,644.44,644.94,644.24,644.81,8566.0
2021-11-02 11:50:00,644.8,644.86,644.09,644.7,7899.0,644.8,644.86,644.09,644.7,7899.0
2021-11-02 11:55:00,644.85,645.0,644.01,644.01,5404.0,644.85,645.0,644.01,644.01,5404.0
2021-11-02 12:00:00,644.14,644.28,643.61,643.84,5249.0,644.14,644.28,643.61,643.84,5249.0
2021-11-02 12:05:00,643.74,643.96,643.2,643.2,4841.0,643.74,643.96,643.2,643.2,4841.0
2021-11-02 12:10:00,643.2,643.75,643.0,643.64,8757.0,643.2,643.75,643.0,643.64,8757.0
2021-11-02 12:15:00,643.71,643.71,643.13,643.46,3788.0,643.71,643.71,643.13,643.46,3788.0
2021-11-02 12:20:00,643.56,644.99,643.5,644.99,6231.0,643.56,644.99,643.5,644.99,6231.0
2021-11-02 12:25:00,644.84,644.84,644.2,644.56,4769.0,644.84,644.84,644.2,644.56,4769.0
2021-11-02 12:30:00,644.24,644.26,643.27,643.76,3512.0,644.24,644.26,643.27,643.76,3512.0
2021-11-02 12:35:00,644.09,644.31,644.09,644.24,3043.0,644.09,644.31,644.09,644.24,3043.0
2021-11-02 12:40:00,643.97,644.42,643.89,644.16,3096.0,643.97,644.42,643.89,644.16,3096.0
2021-11-02 12:45:00,644.28,644.69,644.28,644.43,5431.0,644.28,644.69,644.28,644.43,5431.0
2021-11-02 12:50:00,644.57,644.59,644.31,644.55,3114.0,644.57,644.59,644.31,644.55,3114.0
2021-11-02 12:55:00,644.57,644.75,644.35,644.4,1905.0,644.57,644.75,644.35,644.4,1905.0
2021-11-02 13:00:00,644.39,644.5,644.14,644.34,3685.0,644.39,644.5,644.14,644.34,3685.0
2021-11-02 13:05:00,644.22,644.59,644.06,644.57,2789.0,644.22,644.59,644.06,644.57,2789.0
2021-11-02 13:10:00,644.65,645.14,644.65,644.95,4042.0,644.65,645.14,644.65,644.95,4042.0
2021-11-02 13:15:00,644.94,644.94,644.32,644.33,5691.0,644.94,644.94,644.32,644.33,5691.0
2021-11-02 13:20:00,644.31,644.76,643.92,644.72,6198.0,644.31,644.76,643.92,644.72,6198.0
2021-11-02 13:25:00,644.63,644.63,643.55,643.55,3197.0,644.63,644.63,643.55,643.55,3197.0
2021-11-02 13:30:00,643.72,643.87,643.54,643.54,4993.0,643.72,643.87,643.54,643.54,4993.0
2021-11-02 13:35:00,643.24,643.83,643.0,643.83,3638.0,643.24,643.83,643.0,643.83,3638.0
2021-11-02 13:40:00,643.94,644.64,643.94,644.49,7124.0,643.94,644.64,643.94,644.49,7124.0
2021-11-02 13:45:00,644.27,644.59,644.27,644.5,4000.0,644.27,644.59,644.27,644.5,4000.0
2021-11-02 13:50:00,644.46,644.75,644.12,644.51,7360.0,644.46,644.75,644.12,644.51,7360.0
2021-11-02 13:55:00,644.59,644.85,644.54,644.67,5635.0,644.59,644.85,644.54,644.67,5635.0
2021-11-02 14:00:00,644.54,644.54,644.18,644.41,3347.0,644.54,644.54,644.18,644.41,3347.0
2021-11-02 14:05:00,644.34,644.34,643.0,643.0,10069.0,644.34,644.34,643.0,643.0,10069.0
2021-11-02 14:10:00,643.02,643.24,642.78,642.78,12020.0,643.02,643.24,642.78,642.78,12020.0
2021-11-02 14:15:00,642.23,642.23,641.77,641.82,7118.0,642.23,642.23,641.77,641.82,7118.0
2021-11-02 14:20:00,641.98,642.0,640.69,640.72,7524.0,641.98,642.0,640.69,640.72,7524.0
2021-11-02 14:25:00,640.7,640.76,640.28,640.38,12442.0,640.7,640.76,640.28,640.38,12442.0
2021-11-02 14:30:00,640.15,640.22,639.62,639.69,6338.0,640.15,640.22,639.62,639.69,6338.0
2021-11-02 14:35:00,639.81,640.3,639.79,640.16,8304.0,639.81,640.3,639.79,640.16,8304.0
2021-11-02 14:40:00,640.16,640.35,639.97,640.06,18897.0,640.16,640.35,639.97,640.06,18897.0
2021-11-02 14:45:00,639.95,640.08,639.71,639.83,3803.0,639.95,640.08,639.71,639.83,3803.0
2021-11-02 14:50:00,639.86,640.21,639.52,640.0,5314.0,639.86,640.21,639.52,640.0,5314.0
2021-11-02 14:55:00,639.97,641.12,639.94,640.91,8219.0,639.97,641.12,639.94,640.91,8219.0
2021-11-02 15:00:00,641.02,641.14,640.82,641.14,3882.0,641.02,641.14,640.82,641.14,3882.0
2021-11-02 15:05:00,641.28,641.42,640.83,641.09,5813.0,641.28,641.42,640.83,641.09,5813.0
2021-11-02 15:10:00,640.91,640.91,640.34,640.39,5523.0,640.91,640.91,640.34,640.39,5523.0
2021-11-02 15:15:00,640.37,640.38,639.34,639.34,3311.0,640.37,640.38,639.34,639.34,3311.0
2021-11-02 15:20:00,639.23,639.85,639.23,639.81,4575.0,639.23,639.85,639.23,639.81,4575.0
2021-11-02 15:25:00,639.75,639.96,639.34,639.8,15127.0,639.75,639.96,639.34,639.8,15127.0
2021-11-02 15:30:00,639.92,640.09,639.3,639.6,8133.0,639.92,640.09,639.3,639.6,8133.0
2021-11-02 15:35:00,639.68,639.86,639.44,639.5,4962.0,639.68,639.86,639.44,639.5,4962.0
2021-11-02 15:40:00,639.46,640.35,639.46,640.0,15173.0,639.46,640.35,639.46,640.0,15173.0
2021-11-02 15:45:00,640.0,640.37,639.72,639.85,32274.0,640.0,640.37,639.72,639.85,32274.0
2021-11-02 15:50:00,639.9,640.24,639.57,640.15,35334.0,639.9,640.24,639.57,640.15,35334.0
2021-11-02 15:55:00,640.13,640.65,639.49,640.55,45997.0,640.13,640.65,639.49,640.55,45997.0
2021-11-03 09:30:00,645.52,648.12,640.0,640.87,67529.0,645.52,648.12,640.0,640.87,67529.0
2021-11-03 09:35:00,641.46,643.92,640.95,643.73,13240.0,641.46,643.92,640.95,643.73,13240.0
2021-11-03 09:40:00,643.51,644.66,643.13,644.39,19069.0,643.51,644.66,643.13,644.39,19069.0
2021-11-03 09:45:00,644.33,644.75,643.53,644.64,21521.0,644.33,644.75,643.53,644.64,21521.0
2021-11-03 09:50:00,644.25,644.98,643.88,644.54,8551.0,644.25,644.98,643.88,644.54,8551.0
2021-11-03 09:55:00,644.51,645.17,643.77,644.0,11142.0,644.51,645.17,643.77,644.0,11142.0
2021-11-03 10:00:00,644.22,646.19,643.77,644.48,39963.0,644.22,646.19,643.77,644.48,39963.0
2021-11-03 10:05:00,644.63,645.0,644.12,644.5,15628.0,644.63,645.0,644.12,644.5,15628.0
2021-11-03 10:10:00,644.59,645.32,644.32,644.5,12205.0,644.59,645.32,644.32,644.5,12205.0
2021-11-03 10:15:00,644.5,645.0,644.17,644.38,12653.0,644.5,645.0,644.17,644.38,12653.0
2021-11-03 10:20:00,644.67,645.43,644.26,644.77,20150.0,644.67,645.43,644.26,644.77,20150.0
2021-11-03 10:25:00,644.77,645.2,644.43,645.06,11505.0,644.77,645.2,644.43,645.06,11505.0
2021-11-03 10:30:00,645.11,646.73,644.68,646.38,20759.0,645.11,646.73,644.68,646.38,20759.0
2021-11-03 10:35:00,646.43,647.0,645.58,645.99,6498.0,646.43,647.0,645.58,645.99,6498.0
2021-11-03 10:40:00,646.01,646.37,645.48,646.13,4224.0,646.01,646.37,645.48,646.13,4224.0
2021-11-03 10:45:00,646.27,646.91,646.03,646.35,5749.0,646.27,646.91,646.03,646.35,5749.0
2021-11-03 10:50:00,646.13,647.28,646.13,647.27,5978.0,646.13,647.28,646.13,647.27,5978.0
2021-11-03 10:55:00,647.4,648.12,646.71,647.95,33161.0,647.4,648.12,646.71,647.95,33161.0
2021-11-03 11:00:00,648.06,648.19,647.51,647.86,8601.0,648.06,648.19,647.51,647.86,8601.0
2021-11-03 11:05:00,647.86,648.06,647.38,648.06,7435.0,647.86,648.06,647.38,648.06,7435.0
2021-11-03 11:10:00,647.77,648.23,647.31,647.77,6812.0,647.77,648.23,647.31,647.77,6812.0
2021-11-03 11:15:00,647.79,648.07,647.4,647.8,6694.0,647.79,648.07,647.4,647.8,6694.0
2021-11-03 11:20:00,647.6,648.37,647.6,647.79,4220.0,647.6,648.37,647.6,647.79,4220.0
2021-11-03 11:25:00,648.06,648.98,648.03,648.5,5263.0,648.06,648.98,648.03,648.5,5263.0
2021-11-03 11:30:00,648.32,648.51,647.85,647.95,4104.0,648.32,648.51,647.85,647.95,4104.0
2021-11-03 11:35:00,648.0,648.17,647.62,647.73,4364.0,648.0,648.17,647.62,647.73,4364.0
2021-11-03 11:40:00,647.96,648.55,647.96,648.55,3875.0,647.96,648.55,647.96,648.55,3875.0
2021-11-03 11:45:00,648.68,649.02,648.62,648.95,5166.0,648.68,649.02,648.62,648.95,5166.0
2021-11-03 11:50:00,649.03,649.72,648.78,649.72,5750.0,649.03,649.72,648.78,649.72,5750.0
2021-11-03 11:55:00,649.82,651.58,649.33,651.58,19338.0,649.82,651.58,649.33,651.58,19338.0
2021-11-03 12:00:00,651.63,652.29,651.42,652.24,12051.0,651.63,652.29,651.42,652.24,12051.0
2021-11-03 12:05:00,652.23,653.08,652.07,652.86,16076.0,652.23,653.08,652.07,652.86,16076.0
2021-11-03 12:10:00,652.71,653.7,652.57,653.56,9647.0,652.71,653.7,652.57,653.56,9647.0
2021-11-03 12:15:00,653.73,654.61,653.63,654.1,17097.0,653.73,654.61,653.63,654.1,17097.0
2021-11-03 12:20:00,654.02,654.12,653.53,654.04,9124.0,654.02,654.12,653.53,654.04,9124.0
2021-11-03 12:25:00,654.1,654.5,653.57,653.57,7017.0,654.1,654.5,653.57,653.57,7017.0
2021-11-03 12:30:00,653.0,653.2,651.52,651.73,4732.0,653.0,653.2,651.52,651.73,4732.0
2021-11-03 12:35:00,651.75,651.85,651.18,651.74,6098.0,651.75,651.85,651.18,651.74,6098.0
2021-11-03 12:40:00,651.75,651.8,651.44,651.59,3747.0,651.75,651.8,651.44,651.59,3747.0
2021-11-03 12:45:00,651.66,651.66,650.75,650.95,2835.0,651.66,651.66,650.75,650.95,2835.0
2021-11-03 12:50:00,650.79,650.96,650.61,650.89,3648.0,650.79,650.96,650.61,650.89,3648.0
2021-11-03 12:55:00,650.82,651.39,650.62,651.38,3020.0,650.82,651.39,650.62,651.38,3020.0
2021-11-03 13:00:00,651.31,651.57,650.97,651.51,3960.0,651.31,651.57,650.97,651.51,3960.0
2021-11-03 13:05:00,651.59,651.79,651.36,651.47,3927.0,651.59,651.79,651.36,651.47,3927.0
2021-11-03 13:10:00,651.49,652.36,651.45,652.31,2110.0,651.49,652.36,651.45,652.31,2110.0
2021-11-03 13:15:00,652.24,652.24,651.41,651.83,6100.0,652.24,652.24,651.41,651.83,6100.0
2021-11-03 13:20:00,651.84,652.0,651.39,651.78,5522.0,651.84,652.0,651.39,651.78,5522.0
2021-11-03 13:25:00,651.61,651.61,651.11,651.33,3950.0,651.61,651.61,651.11,651.33,3950.0
2021-11-03 13:30:00,651.35,652.39,651.35,652.38,7567.0,651.35,652.39,651.35,652.38,7567.0
2021-11-03 13:35:00,652.18,652.48,652.0,652.08,4407.0,652.18,652.48,652.0,652.08,4407.0
2021-11-03 13:40:00,651.98,652.19,651.91,652.02,2510.0,651.98,652.19,651.91,652.02,2510.0
2021-11-03 13:45:00,652.05,652.24,651.47,651.62,2600.0,652.05,652.24,651.47,651.62,2600.0
2021-11-03 13:50:00,651.71,651.99,651.67,651.94,2200.0,651.71,651.99,651.67,651.94,2200.0
2021-11-03 13:55:00,651.79,652.51,651.6,651.81,2984.0,651.79,652.51,651.6,651.81,2984.0
2021-11-03 14:00:00,651.82,655.38,651.72,655.04,13294.0,651.82,655.38,651.72,655.04,13294.0
2021-11-03 14:05:00,655.13,655.95,653.94,654.38,15996.0,655.13,655.95,653.94,654.38,15996.0
2021-11-03 14:10:00,654.07,654.27,652.72,653.02,4868.0,654.07,654.27,652.72,653.02,4868.0
2021-11-03 14:15:00,653.02,653.3,652.41,652.92,5950.0,653.02,653.3,652.41,652.92,5950.0
2021-11-03 14:20:00,653.09,653.47,652.68,653.46,8068.0,653.09,653.47,652.68,653.46,8068.0
2021-11-03 14:25:00,653.73,654.26,653.45,653.86,9524.0,653.73,654.26,653.45,653.86,9524.0
2021-11-03 14:30:00,653.9,654.3,652.77,654.01,14562.0,653.9,654.3,652.77,654.01,14562.0
2021-11-03 14:35:00,654.09,654.63,653.53,654.48,6987.0,654.09,654.63,653.53,654.48,6987.0
2021-11-03 14:40:00,654.56,654.8,653.66,654.47,9181.0,654.56,654.8,653.66,654.47,9181.0
2021-11-03 14:45:00,654.59,656.03,654.53,656.01,17656.0,654.59,656.03,654.53,656.01,17656.0
2021-11-03 14:50:00,655.84,656.41,655.52,656.13,6088.0,655.84,656.41,655.52,656.13,6088.0
2021-11-03 14:55:00,656.0,656.5,655.5,655.5,4181.0,656.0,656.5,655.5,655.5,4181.0
2021-11-03 15:00:00,655.63,656.39,655.3,655.42,11681.0,655.63,656.39,655.3,655.42,11681.0
2021-11-03 15:05:00,655.33,655.72,655.16,655.59,7536.0,655.33,655.72,655.16,655.59,7536.0
2021-11-03 15:10:00,655.48,655.58,654.92,655.52,5004.0,655.48,655.58,654.92,655.52,5004.0
2021-11-03 15:15:00,655.49,655.82,654.67,655.0,12843.0,655.49,655.82,654.67,655.0,12843.0
2021-11-03 15:20:00,654.89,655.48,654.88,655.29,5717.0,654.89,655.48,654.88,655.29,5717.0
2021-11-03 15:25:00,655.2,655.26,654.77,654.91,7721.0,655.2,655.26,654.77,654.91,7721.0
2021-11-03 15:30:00,654.9,655.45,654.77,655.18,8046.0,654.9,655.45,654.77,655.18,8046.0
2021-11-03 15:35:00,655.04,655.29,654.72,655.11,10342.0,655.04,655.29,654.72,655.11,10342.0
2021-11-03 15:40:00,655.17,656.13,655.17,655.91,13294.0,655.17,656.13,655.17,655.91,13294.0
2021-11-03 15:45:00,656.04,656.07,655.32,655.79,22914.0,656.04,656.07,655.32,655.79,22914.0
2021-11-03 15:50:00,655.7,655.7,654.44,654.59,26027.0,655.7,655.7,654.44,654.59,26027.0
2021-11-03 15:55:00,654.52,655.91,654.2,655.4,32625.0,654.52,655.91,654.2,655.4,32625.0
2021-11-04 09:30:00,659.18,662.76,657.75,662.64,86666.0,659.18,662.76,657.75,662.64,86666.0
2021-11-04 09:35:00,662.56,665.99,662.17,664.63,30365.0,662.56,665.99,662.17,664.63,30365.0
2021-11-04 09:40:00,665.21,666.83,664.53,666.37,26555.0,665.21,666.83,664.53,666.37,26555.0
2021-11-04 09:45:00,666.28,672.72,666.28,670.98,31270.0,666.28,672.72,666.28,670.98,31270.0
2021-11-04 09:50:00,670.98,673.28,670.51,673.06,26332.0,670.98,673.28,670.51,673.06,26332.0
2021-11-04 09:55:00,672.89,673.18,670.13,670.54,26604.0,672.89,673.18,670.13,670.54,26604.0
2021-11-04 10:00:00,670.32,673.48,669.73,673.26,46767.0,670.32,673.48,669.73,673.26,46767.0
2021-11-04 10:05:00,673.34,674.0,672.0,672.0,41519.0,673.34,674.0,672.0,672.0,41519.0
2021-11-04 10:10:00,672.47,673.7,671.9,673.62,15525.0,672.47,673.7,671.9,673.62,15525.0
2021-11-04 10:15:00,673.58,675.47,673.34,674.54,16760.0,673.58,675.47,673.34,674.54,16760.0
2021-11-04 10:20:00,674.72,674.96,673.81,674.37,11765.0,674.72,674.96,673.81,674.37,11765.0
2021-11-04 10:25:00,674.65,674.89,673.9,674.08,12000.0,674.65,674.89,673.9,674.08,12000.0
2021-11-04 10:30:00,673.82,674.8,673.71,674.1,11354.0,673.82,674.8,673.71,674.1,11354.0
2021-11-04 10:35:00,674.21,674.38,673.85,673.96,12838.0,674.21,674.38,673.85,673.96,12838.0
2021-11-04 10:40:00,673.89,674.19,673.0,673.64,16566.0,673.89,674.19,673.0,673.64,16566.0
2021-11-04 10:45:00,673.52,676.0,673.52,675.87,24505.0,673.52,676.0,673.52,675.87,24505.0
2021-11-04 10:50:00,675.95,676.08,674.36,674.4,13964.0,675.95,676.08,674.36,674.4,13964.0
2021-11-04 10:55:00,674.35,674.84,672.44,672.44,19859.0,674.35,674.84,672.44,672.44,19859.0
2021-11-04 11:00:00,672.47,672.79,671.91,672.4,12593.0,672.47,672.79,671.91,672.4,12593.0
2021-11-04 11:05:00,672.57,673.5,672.39,673.5,8508.0,672.57,673.5,672.39,673.5,8508.0
2021-11-04 11:10:00,673.75,675.13,673.63,674.0,7537.0,673.75,675.13,673.63,674.0,7537.0
2021-11-04 11:15:00,674.01,674.4,673.9,674.4,4767.0,674.01,674.4,673.9,674.4,4767.0
2021-11-04 11:20:00,674.25,674.26,672.38,672.38,9599.0,674.25,674.26,672.38,672.38,9599.0
2021-11-04 11:25:00,672.37,672.73,672.16,672.31,8705.0,672.37,672.73,672.16,672.31,8705.0
2021-11-04 11:30:00,672.28,673.25,671.85,672.66,10818.0,672.28,673.25,671.85,672.66,10818.0
2021-11-04 11:35:00,672.96,673.28,672.28,672.74,7891.0,672.96,673.28,672.28,672.74,7891.0
2021-11-04 11:40:00,672.83,673.5,672.69,673.5,6633.0,672.83,673.5,672.69,673.5,6633.0
2021-11-04 11:45:00,673.66,674.55,673.54,673.9,7742.0,673.66,674.55,673.54,673.9,7742.0
2021-11-04 11:50:00,673.86,674.02,673.42,673.95,5130.0,673.86,674.02,673.42,673.95,5130.0
2021-11-04 11:55:00,674.12,675.13,674.02,675.07,4971.0,674.12,675.13,674.02,675.07,4971.0
2021-11-04 12:00:00,674.77,675.78,674.76,675.29,9688.0,674.77,675.78,674.76,675.29,9688.0
2021-11-04 12:05:00,675.22,675.36,674.86,675.17,7224.0,675.22,675.36,674.86,675.17,7224.0
2021-11-04 12:10:00,675.2,675.29,673.86,674.05,11140.0,675.2,675.29,673.86,674.05,11140.0
2021-11-04 12:15:00,674.14,674.53,673.95,674.25,9278.0,674.14,674.53,673.95,674.25,9278.0
2021-11-04 12:20:00,674.28,675.03,673.13,673.17,10423.0,674.28,675.03,673.13,673.17,10423.0
2021-11-04 12:25:00,673.3,673.43,672.68,672.86,6436.0,673.3,673.43,672.68,672.86,6436.0
2021-11-04 12:30:00,672.7,673.17,672.27,672.33,4705.0,672.7,673.17,672.27,672.33,4705.0
2021-11-04 12:35:00,672.47,673.6,672.47,673.59,4101.0,672.47,673.6,672.47,673.59,4101.0
2021-11-04 12:40:00,673.72,673.72,672.56,672.57,5151.0,673.72,673.72,672.56,672.57,5151.0
2021-11-04 12:45:00,672.65,673.08,672.52,672.82,5818.0,672.65,673.08,672.52,672.82,5818.0
2021-11-04 12:50:00,672.97,672.97,671.88,671.89,4363.0,672.97,672.97,671.88,671.89,4363.0
2021-11-04 12:55:00,672.04,672.05,671.42,671.53,5416.0,672.04,672.05,671.42,671.53,5416.0
2021-11-04 13:00:00,671.37,671.86,670.73,670.8,7424.0,671.37,671.86,670.73,670.8,7424.0
2021-11-04 13:05:00,670.84,671.51,670.84,671.51,11301.0,670.84,671.51,670.84,671.51,11301.0
2021-11-04 13:10:00,671.82,672.93,671.79,672.87,9836.0,671.82,672.93,671.79,672.87,9836.0
2021-11-04 13:15:00,672.98,672.99,672.38,672.98,4088.0,672.98,672.99,672.38,672.98,4088.0
2021-11-04 13:20:00,673.01,673.06,672.59,672.75,4186.0,673.01,673.06,672.59,672.75,4186.0
2021-11-04 13:25:00,672.98,672.98,672.66,672.85,3353.0,672.98,672.98,672.66,672.85,3353.0
2021-11-04 13:30:00,672.95,672.95,672.56,672.57,2601.0,672.95,672.95,672.56,672.57,2601.0
2021-11-04 13:35:00,672.44,672.95,671.89,672.25,11342.0,672.44,672.95,671.89,672.25,11342.0
2021-11-04 13:40:00,672.28,673.35,672.27,673.17,5601.0,672.28,673.35,672.27,673.17,5601.0
2021-11-04 13:45:00,673.26,673.31,672.79,672.85,5100.0,673.26,673.31,672.79,672.85,5100.0
2021-11-04 13:50:00,672.99,673.09,672.52,673.05,6604.0,672.99,673.09,672.52,673.05,6604.0
2021-11-04 13:55:00,673.0,673.45,673.0,673.3,5864.0,673.0,673.45,673.0,673.3,5864.0
2021-11-04 14:00:00,673.17,673.17,671.88,671.88,4170.0,673.17,673.17,671.88,671.88,4170.0
2021-11-04 14:05:00,671.87,672.19,671.41,672.18,7572.0,671.87,672.19,671.41,672.18,7572.0
2021-11-04 14:10:00,672.33,672.85,672.33,672.62,3203.0,672.33,672.85,672.33,672.62,3203.0
2021-11-04 14:15:00,672.87,673.01,672.37,672.62,2925.0,672.87,673.01,672.37,672.62,2925.0
2021-11-04 14:20:00,672.82,674.07,672.8,673.97,7258.0,672.82,674.07,672.8,673.97,7258.0
2021-11-04 14:25:00,674.0,674.09,672.96,673.11,8299.0,674.0,674.09,672.96,673.11,8299.0
2021-11-04 14:30:00,673.07,673.07,672.31,672.57,4131.0,673.07,673.07,672.31,672.57,4131.0
2021-11-04 14:35:00,672.67,672.99,672.22,672.29,7463.0,672.67,672.99,672.22,672.29,7463.0
2021-11-04 14:40:00,672.14,672.56,671.94,672.51,4372.0,672.14,672.56,671.94,672.51,4372.0
2021-11-04 14:45:00,672.6,673.08,672.59,672.92,5896.0,672.6,673.08,672.59,672.92,5896.0
2021-11-04 14:50:00,673.1,673.1,672.28,672.32,5544.0,673.1,673.1,672.28,672.32,5544.0
2021-11-04 14:55:00,672.5,672.92,672.08,672.14,4558.0,672.5,672.92,672.08,672.14,4558.0
2021-11-04 15:00:00,672.09,672.92,671.83,672.92,4945.0,672.09,672.92,671.83,672.92,4945.0
2021-11-04 15:05:00,672.91,673.28,672.48,672.8,4405.0,672.91,673.28,672.48,672.8,4405.0
2021-11-04 15:10:00,672.8,673.68,672.8,673.68,7729.0,672.8,673.68,672.8,673.68,7729.0
2021-11-04 15:15:00,673.66,673.78,673.37,673.78,7634.0,673.66,673.78,673.37,673.78,7634.0
2021-11-04 15:20:00,673.89,674.02,673.37,673.63,5558.0,673.89,674.02,673.37,673.63,5558.0
2021-11-04 15:25:00,673.77,674.04,673.39,673.64,5314.0,673.77,674.04,673.39,673.64,5314.0
2021-11-04 15:30:00,673.64,673.87,673.51,673.7,6168.0,673.64,673.87,673.51,673.7,6168.0
2021-11-04 15:35:00,673.79,673.79,672.95,673.2,7428.0,673.79,673.79,672.95,673.2,7428.0
2021-11-04 15:40:00,673.03,673.19,672.31,672.72,11373.0,673.03,673.19,672.31,672.72,11373.0
2021-11-04 15:45:00,672.88,674.09,672.65,674.08,20546.0,672.88,674.09,672.65,674.08,20546.0
2021-11-04 15:50:00,673.94,674.02,672.81,674.01,28145.0,673.94,674.02,672.81,674.01,28145.0
2021-11-04 15:55:00,674.01,674.38,672.89,674.37,49290.0,674.01,674.38,672.89,674.37,49290.0
2021-11-05 09:30:00,677.13,677.76,672.85,673.36,88385.0,677.13,677.76,672.85,673.36,88385.0
2021-11-05 09:35:00,673.59,675.63,673.26,675.5,9350.0,673.59,675.63,673.26,675.5,9350.0
2021-11-05 09:40:00,675.69,676.0,670.18,670.95,17466.0,675.69,676.0,670.18,670.95,17466.0
2021-11-05 09:45:00,670.92,671.75,668.46,669.83,21470.0,670.92,671.75,668.46,669.83,21470.0
2021-11-05 09:50:00,670.2,670.49,666.76,667.23,22294.0,670.2,670.49,666.76,667.23,22294.0
2021-11-05 09:55:00,667.42,669.04,666.3,668.84,22300.0,667.42,669.04,666.3,668.84,22300.0
2021-11-05 10:00:00,669.02,670.6,667.66,668.06,16672.0,669.02,670.6,667.66,668.06,16672.0
2021-11-05 10:05:00,667.81,668.94,666.66,667.14,14287.0,667.81,668.94,666.66,667.14,14287.0
2021-11-05 10:10:00,666.88,667.32,666.2,666.61,16142.0,666.88,667.32,666.2,666.61,16142.0
2021-11-05 10:15:00,666.78,667.14,665.51,665.82,27423.0,666.78,667.14,665.51,665.82,27423.0
2021-11-05 10:20:00,665.73,667.3,665.64,666.25,14121.0,665.73,667.3,665.64,666.25,14121.0
2021-11-05 10:25:00,666.0,666.99,665.2,666.66,13346.0,666.0,666.99,665.2,666.66,13346.0
2021-11-05 10:30:00,666.5,668.26,666.5,667.46,14635.0,666.5,668.26,666.5,667.46,14635.0
2021-11-05 10:35:00,667.25,667.25,665.27,665.27,10163.0,667.25,667.25,665.27,665.27,10163.0
2021-11-05 10:40:00,665.23,666.5,664.82,665.03,10806.0,665.23,666.5,664.82,665.03,10806.0
2021-11-05 10:45:00,665.3,665.98,664.69,664.88,16250.0,665.3,665.98,664.69,664.88,16250.0
2021-11-05 10:50:00,664.99,665.49,664.77,665.35,13785.0,664.99,665.49,664.77,665.35,13785.0
2021-11-05 10:55:00,665.35,665.68,664.79,665.02,10771.0,665.35,665.68,664.79,665.02,10771.0
2021-11-05 11:00:00,665.19,665.4,663.17,663.25,15194.0,665.19,665.4,663.17,663.25,15194.0
2021-11-05 11:05:00,663.25,666.13,663.25,665.61,15747.0,663.25,666.13,663.25,665.61,15747.0
2021-11-05 11:10:00,665.42,665.68,663.91,664.11,15788.0,665.42,665.68,663.91,664.11,15788.0
2021-11-05 11:15:00,663.91,663.91,662.21,662.5,19539.0,663.91,663.91,662.21,662.5,19539.0
2021-11-05 11:20:00,662.63,663.29,662.44,662.87,15751.0,662.63,663.29,662.44,662.87,15751.0
2021-11-05 11:25:00,662.87,663.16,661.59,661.61,11178.0,662.87,663.16,661.59,661.61,11178.0
2021-11-05 11:30:00,661.6,663.05,661.59,662.93,14214.0,661.6,663.05,661.59,662.93,14214.0
2021-11-05 11:35:00,663.0,663.17,662.67,662.95,12722.0,663.0,663.17,662.67,662.95,12722.0
2021-11-05 11:40:00,662.71,663.29,662.58,662.84,15100.0,662.71,663.29,662.58,662.84,15100.0
2021-11-05 11:45:00,662.87,665.43,662.67,665.43,11866.0,662.87,665.43,662.67,665.43,11866.0
2021-11-05 11:50:00,665.37,665.37,664.07,664.94,11298.0,665.37,665.37,664.07,664.94,11298.0
2021-11-05 11:55:00,665.1,665.52,664.3,665.08,10214.0,665.1,665.52,664.3,665.08,10214.0
2021-11-05 12:00:00,664.6,665.35,664.52,664.92,7142.0,664.6,665.35,664.52,664.92,7142.0
2021-11-05 12:05:00,664.91,664.91,664.28,664.48,5100.0,664.91,664.91,664.28,664.48,5100.0
2021-11-05 12:10:00,664.44,665.3,664.44,665.0,6239.0,664.44,665.3,664.44,665.0,6239.0
2021-11-05 12:15:00,664.83,665.99,664.56,665.57,10514.0,664.83,665.99,664.56,665.57,10514.0
2021-11-05 12:20:00,665.64,665.67,664.75,664.81,7527.0,665.64,665.67,664.75,664.81,7527.0
2021-11-05 12:25:00,664.74,665.62,664.68,665.53,8054.0,664.74,665.62,664.68,665.53,8054.0
2021-11-05 12:30:00,665.45,665.93,665.07,665.33,8651.0,665.45,665.93,665.07,665.33,8651.0
2021-11-05 12:35:00,665.18,665.74,664.42,664.94,9783.0,665.18,665.74,664.42,664.94,9783.0
2021-11-05 12:40:00,664.96,665.22,664.21,664.21,6114.0,664.96,665.22,664.21,664.21,6114.0
2021-11-05 12:45:00,664.33,664.77,663.59,663.65,4424.0,664.33,664.77,663.59,663.65,4424.0
2021-11-05 12:50:00,663.53,664.3,662.78,664.29,8410.0,663.53,664.3,662.78,664.29,8410.0
2021-11-05 12:55:00,664.16,664.16,663.0,663.36,5211.0,664.16,664.16,663.0,663.36,5211.0
2021-11-05 13:00:00,663.5,664.58,663.14,664.11,5657.0,663.5,664.58,663.14,664.11,5657.0
2021-11-05 13:05:00,664.47,664.58,663.87,664.08,6003.0,664.47,664.58,663.87,664.08,6003.0
2021-11-05 13:10:00,664.29,664.29,663.4,664.22,8280.0,664.29,664.29,663.4,664.22,8280.0
2021-11-05 13:15:00,664.25,664.43,663.83,664.05,11484.0,664.25,664.43,663.83,664.05,11484.0
2021-11-05 13:20:00,664.26,664.27,662.93,662.96,7473.0,664.26,664.27,662.93,662.96,7473.0
2021-11-05 13:25:00,662.78,662.89,661.14,661.18,11675.0,662.78,662.89,661.14,661.18,11675.0
2021-11-05 13:30:00,661.2,663.09,661.2,663.09,9535.0,661.2,663.09,661.2,663.09,9535.0
2021-11-05 13:35:00,662.96,663.26,662.85,663.11,5957.0,662.96,663.26,662.85,663.11,5957.0
2021-11-05 13:40:00,663.16,663.17,662.6,662.7,3045.0,663.16,663.17,662.6,662.7,3045.0
2021-11-05 13:45:00,662.62,663.15,662.23,662.91,7269.0,662.62,663.15,662.23,662.91,7269.0
2021-11-05 13:50:00,663.12,663.6,662.89,663.38,7242.0,663.12,663.6,662.89,663.38,7242.0
2021-11-05 13:55:00,663.25,663.56,662.93,663.56,6358.0,663.25,663.56,662.93,663.56,6358.0
2021-11-05 14:00:00,663.56,665.01,663.53,664.66,9897.0,663.56,665.01,663.53,664.66,9897.0
2021-11-05 14:05:00,664.65,665.19,664.58,664.7,6725.0,664.65,665.19,664.58,664.7,6725.0
2021-11-05 14:10:00,664.34,665.25,664.31,665.12,4485.0,664.34,665.25,664.31,665.12,4485.0
2021-11-05 14:15:00,665.23,665.47,665.08,665.25,6104.0,665.23,665.47,665.08,665.25,6104.0
2021-11-05 14:20:00,665.31,665.32,664.21,664.3,8886.0,665.31,665.32,664.21,664.3,8886.0
2021-11-05 14:25:00,664.42,665.08,664.02,664.94,5549.0,664.42,665.08,664.02,664.94,5549.0
2021-11-05 14:30:00,665.0,665.03,664.47,664.59,6114.0,665.0,665.03,664.47,664.59,6114.0
2021-11-05 14:35:00,664.59,664.89,664.08,664.48,5110.0,664.59,664.89,664.08,664.48,5110.0
2021-11-05 14:40:00,664.49,665.67,664.43,665.67,7591.0,664.49,665.67,664.43,665.67,7591.0
2021-11-05 14:45:00,665.59,665.96,665.11,665.42,5320.0,665.59,665.96,665.11,665.42,5320.0
2021-11-05 14:50:00,665.44,666.14,665.43,665.96,5462.0,665.44,666.14,665.43,665.96,5462.0
2021-11-05 14:55:00,665.92,665.99,664.95,664.95,8000.0,665.92,665.99,664.95,664.95,8000.0
2021-11-05 15:00:00,665.22,665.25,664.0,664.48,7244.0,665.22,665.25,664.0,664.48,7244.0
2021-11-05 15:05:00,664.43,665.29,664.42,665.11,2900.0,664.43,665.29,664.42,665.11,2900.0
2021-11-05 15:10:00,665.14,665.57,664.97,665.56,4526.0,665.14,665.57,664.97,665.56,4526.0
2021-11-05 15:15:00,665.54,665.88,665.46,665.5,7838.0,665.54,665.88,665.46,665.5,7838.0
2021-11-05 15:20:00,665.58,665.59,663.41,663.47,22411.0,665.58,665.59,663.41,663.47,22411.0
2021-11-05 15:25:00,663.4,663.65,662.14,662.18,47953.0,663.4,663.65,662.14,662.18,47953.0
2021-11-05 15:30:00,662.07,662.21,661.42,661.54,39857.0,662.07,662.21,661.42,661.54,39857.0
2021-11-05 15:35:00,661.54,662.81,661.48,662.43,29788.0,661.54,662.81,661.48,662.43,29788.0
2021-11-05 15:40:00,662.5,662.5,661.11,661.85,26577.0,662.5,662.5,661.11,661.85,26577.0
2021-11-05 15:45:00,661.83,662.75,661.83,662.61,23214.0,661.83,662.75,661.83,662.61,23214.0
2021-11-05 15:50:00,662.5,663.28,662.5,662.78,51029.0,662.5,663.28,662.5,662.78,51029.0
2021-11-05 15:55:00,662.6,662.97,662.37,662.43,93041.0,662.6,662.97,662.37,662.43,93041.0
2021-11-08 09:30:00,666.43,667.04,663.5,665.98,38306.0,666.43,667.04,663.5,665.98,38306.0
2021-11-08 09:35:00,665.12,668.25,663.73,663.74,11712.0,665.12,668.25,663.73,663.74,11712.0
2021-11-08 09:40:00,664.3,664.54,661.4,661.93,8189.0,664.3,664.54,661.4,661.93,8189.0
2021-11-08 09:45:00,662.76,663.51,661.59,662.44,6610.0,662.76,663.51,661.59,662.44,6610.0
2021-11-08 09:50:00,662.49,663.31,661.86,663.31,7499.0,662.49,663.31,661.86,663.31,7499.0
2021-11-08 09:55:00,663.35,664.49,662.68,663.63,5360.0,663.35,664.49,662.68,663.63,5360.0
2021-11-08 10:00:00,663.63,664.08,662.09,662.71,4177.0,663.63,664.08,662.09,662.71,4177.0
2021-11-08 10:05:00,662.56,663.55,662.0,662.0,3607.0,662.56,663.55,662.0,662.0,3607.0
2021-11-08 10:10:00,661.99,663.6,661.99,663.6,6962.0,661.99,663.6,661.99,663.6,6962.0
2021-11-08 10:15:00,663.22,663.41,662.25,662.25,2843.0,663.22,663.41,662.25,662.25,2843.0
2021-11-08 10:20:00,663.1,663.54,662.8,662.86,3412.0,663.1,663.54,662.8,662.86,3412.0
2021-11-08 10:25:00,662.83,663.02,662.27,663.02,3950.0,662.83,663.02,662.27,663.02,3950.0
2021-11-08 10:30:00,662.88,664.96,662.88,664.52,6859.0,662.88,664.96,662.88,664.52,6859.0
2021-11-08 10:35:00,664.45,664.97,663.71,663.72,4178.0,664.45,664.97,663.71,663.72,4178.0
2021-11-08 10:40:00,663.28,663.28,662.36,662.5,3445.0,663.28,663.28,662.36,662.5,3445.0
2021-11-08 10:45:00,662.5,663.98,662.5,663.98,5541.0,662.5,663.98,662.5,663.98,5541.0
2021-11-08 10:50:00,664.0,664.47,663.74,664.47,3028.0,664.0,664.47,663.74,664.47,3028.0
2021-11-08 10:55:00,664.31,665.37,664.07,665.04,6016.0,664.31,665.37,664.07,665.04,6016.0
2021-11-08 11:00:00,664.58,665.55,664.44,665.25,4835.0,664.58,665.55,664.44,665.25,4835.0
2021-11-08 11:05:00,664.82,665.22,664.41,664.81,2201.0,664.82,665.22,664.41,664.81,2201.0
2021-11-08 11:10:00,665.04,665.04,664.19,664.19,1704.0,665.04,665.04,664.19,664.19,1704.0
2021-11-08 11:15:00,664.19,665.33,664.01,665.21,2288.0,664.19,665.33,664.01,665.21,2288.0
2021-11-08 11:20:00,665.35,665.68,665.13,665.66,3540.0,665.35,665.68,665.13,665.66,3540.0
2021-11-08 11:25:00,665.43,666.29,665.43,665.45,4805.0,665.43,666.29,665.43,665.45,4805.0
2021-11-08 11:30:00,665.57,666.01,665.26,665.26,4960.0,665.57,666.01,665.26,665.26,4960.0
2021-11-08 11:35:00,665.24,665.24,664.58,664.6,2779.0,665.24,665.24,664.58,664.6,2779.0
2021-11-08 11:40:00,664.58,664.58,664.05,664.3,2325.0,664.58,664.58,664.05,664.3,2325.0
2021-11-08 11:45:00,664.05,664.39,663.83,664.39,4466.0,664.05,664.39,663.83,664.39,4466.0
2021-11-08 11:50:00,664.1,664.27,663.3,663.49,2625.0,664.1,664.27,663.3,663.49,2625.0
2021-11-08 11:55:00,663.3,663.59,662.96,663.48,2957.0,663.3,663.59,662.96,663.48,2957.0
2021-11-08 12:00:00,663.58,663.62,662.87,663.2,1813.0,663.58,663.62,662.87,663.2,1813.0
2021-11-08 12:05:00,663.19,663.76,662.98,663.73,2660.0,663.19,663.76,662.98,663.73,2660.0
2021-11-08 12:10:00,663.83,663.83,663.02,663.47,15530.0,663.83,663.83,663.02,663.47,15530.0
2021-11-08 12:15:00,663.28,663.68,663.02,663.59,2100.0,663.28,663.68,663.02,663.59,2100.0
2021-11-08 12:20:00,663.59,663.83,663.28,663.28,1870.0,663.59,663.83,663.28,663.28,1870.0
2021-11-08 12:25:00,663.28,663.73,663.25,663.55,2055.0,663.28,663.73,663.25,663.55,2055.0
2021-11-08 12:30:00,663.53,663.54,662.79,663.4,1602.0,663.53,663.54,662.79,663.4,1602.0
2021-11-08 12:35:00,663.14,663.14,662.54,662.76,3538.0,663.14,663.14,662.54,662.76,3538.0
2021-11-08 12:40:00,662.82,663.41,662.77,663.3,3100.0,662.82,663.41,662.77,663.3,3100.0
2021-11-08 12:45:00,663.33,663.44,663.18,663.32,5904.0,663.33,663.44,663.18,663.32,5904.0
2021-11-08 12:50:00,663.0,663.43,662.95,663.43,1673.0,663.0,663.43,662.95,663.43,1673.0
2021-11-08 12:55:00,663.43,664.0,663.02,664.0,2100.0,663.43,664.0,663.02,664.0,2100.0
2021-11-08 13:00:00,663.82,663.91,663.52,663.7,2169.0,663.82,663.91,663.52,663.7,2169.0
2021-11-08 13:05:00,663.7,664.07,663.69,664.06,2717.0,663.7,664.07,663.69,664.06,2717.0
2021-11-08 13:10:00,663.96,665.16,663.61,665.16,8265.0,663.96,665.16,663.61,665.16,8265.0
2021-11-08 13:15:00,665.24,665.26,664.89,665.26,1600.0,665.24,665.26,664.89,665.26,1600.0
2021-11-08 13:20:00,665.5,665.6,665.05,665.06,4842.0,665.5,665.6,665.05,665.06,4842.0
2021-11-08 13:25:00,665.0,665.61,665.0,665.61,2984.0,665.0,665.61,665.0,665.61,2984.0
2021-11-08 13:30:00,665.39,665.77,664.73,665.09,5492.0,665.39,665.77,664.73,665.09,5492.0
2021-11-08 13:35:00,665.0,665.9,665.0,665.74,2890.0,665.0,665.9,665.0,665.74,2890.0
2021-11-08 13:40:00,665.73,665.73,665.4,665.61,2250.0,665.73,665.73,665.4,665.61,2250.0
2021-11-08 13:45:00,665.88,666.45,665.88,666.12,3186.0,665.88,666.45,665.88,666.12,3186.0
2021-11-08 13:50:00,666.43,667.36,666.42,667.08,5763.0,666.43,667.36,666.42,667.08,5763.0
2021-11-08 13:55:00,666.93,667.03,666.47,666.75,2569.0,666.93,667.03,666.47,666.75,2569.0
2021-11-08 14:00:00,666.88,667.1,666.72,666.85,2100.0,666.88,667.1,666.72,666.85,2100.0
2021-11-08 14:05:00,666.84,666.92,666.4,666.52,1875.0,666.84,666.92,666.4,666.52,1875.0
2021-11-08 14:10:00,666.61,667.04,666.6,666.85,2165.0,666.61,667.04,666.6,666.85,2165.0
2021-11-08 14:15:00,666.89,667.62,666.89,667.21,2321.0,666.89,667.62,666.89,667.21,2321.0
2021-11-08 14:20:00,667.02,667.07,666.12,666.12,3306.0,667.02,667.07,666.12,666.12,3306.0
2021-11-08 14:25:00,665.78,665.91,665.56,665.59,2061.0,665.78,665.91,665.56,665.59,2061.0
2021-11-08 14:30:00,665.68,666.45,665.62,665.82,3796.0,665.68,666.45,665.62,665.82,3796.0
2021-11-08 14:35:00,665.83,665.9,665.68,665.89,1200.0,665.83,665.9,665.68,665.89,1200.0
2021-11-08 14:40:00,665.81,666.53,665.81,666.5,1800.0,665.81,666.53,665.81,666.5,1800.0
2021-11-08 14:45:00,666.61,666.61,666.39,666.39,2038.0,666.61,666.61,666.39,666.39,2038.0
2021-11-08 14:50:00,666.49,666.83,666.32,666.38,1532.0,666.49,666.83,666.32,666.38,1532.0
2021-11-08 14:55:00,666.28,666.9,666.17,666.9,3272.0,666.28,666.9,666.17,666.9,3272.0
2021-11-08 15:00:00,666.76,667.31,666.71,667.31,3428.0,666.76,667.31,666.71,667.31,3428.0
2021-11-08 15:05:00,667.35,667.41,667.06,667.27,4206.0,667.35,667.41,667.06,667.27,4206.0
2021-11-08 15:10:00,667.23,667.73,666.99,667.71,2601.0,667.23,667.73,666.99,667.71,2601.0
2021-11-08 15:15:00,667.64,667.7,666.71,667.16,4749.0,667.64,667.7,666.71,667.16,4749.0
2021-11-08 15:20:00,667.16,667.69,667.15,667.42,3046.0,667.16,667.69,667.15,667.42,3046.0
2021-11-08 15:25:00,667.35,667.35,666.78,667.04,3223.0,667.35,667.35,666.78,667.04,3223.0
2021-11-08 15:30:00,667.11,667.2,666.49,666.61,3420.0,667.11,667.2,666.49,666.61,3420.0
2021-11-08 15:35:00,666.73,666.93,666.36,666.44,1947.0,666.73,666.93,666.36,666.44,1947.0
2021-11-08 15:40:00,666.25,666.25,664.71,665.0,6750.0,666.25,666.25,664.71,665.0,6750.0
2021-11-08 15:45:00,665.04,665.04,664.27,664.62,11097.0,665.04,665.04,664.27,664.62,11097.0
2021-11-08 15:50:00,664.9,666.6,664.9,665.75,14238.0,664.9,666.6,664.9,665.75,14238.0
2021-11-08 15:55:00,665.71,666.71,665.71,666.4,27525.0,665.71,666.71,665.71,666.4,27525.0
2021-11-09 09:30:00,667.46,669.45,666.57,668.57,31262.0,667.46,669.45,666.57,668.57,31262.0
2021-11-09 09:35:00,668.34,669.66,667.52,667.52,6394.0,668.34,669.66,667.52,667.52,6394.0
2021-11-09 09:40:00,668.51,669.32,667.06,668.65,6750.0,668.51,669.32,667.06,668.65,6750.0
2021-11-09 09:45:00,668.52,669.13,666.92,667.67,6242.0,668.52,669.13,666.92,667.67,6242.0
2021-11-09 09:50:00,667.7,667.81,666.2,667.28,5785.0,667.7,667.81,666.2,667.28,5785.0
2021-11-09 09:55:00,667.02,667.15,664.35,665.32,15928.0,667.02,667.15,664.35,665.32,15928.0
2021-11-09 10:00:00,665.67,665.67,664.13,664.23,10562.0,665.67,665.67,664.13,664.23,10562.0
2021-11-09 10:05:00,665.05,665.05,663.83,664.1,6903.0,665.05,665.05,663.83,664.1,6903.0
2021-11-09 10:10:00,663.63,665.44,663.0,665.0,4772.0,663.63,665.44,663.0,665.0,4772.0
2021-11-09 10:15:00,664.81,665.95,664.19,664.92,4321.0,664.81,665.95,664.19,664.92,4321.0
2021-11-09 10:20:00,665.0,665.0,663.69,663.92,4070.0,665.0,665.0,663.69,663.92,4070.0
2021-11-09 10:25:00,664.6,665.23,663.77,663.77,4037.0,664.6,665.23,663.77,663.77,4037.0
2021-11-09 10:30:00,663.85,666.37,663.79,666.11,4988.0,663.85,666.37,663.79,666.11,4988.0
2021-11-09 10:35:00,665.94,666.77,665.82,666.77,2576.0,665.94,666.77,665.82,666.77,2576.0
2021-11-09 10:40:00,666.73,668.33,666.73,668.0,6480.0,666.73,668.33,666.73,668.0,6480.0
2021-11-09 10:45:00,667.83,668.45,667.4,668.34,4002.0,667.83,668.45,667.4,668.34,4002.0
2021-11-09 10:50:00,668.17,668.27,667.26,667.65,4440.0,668.17,668.27,667.26,667.65,4440.0
2021-11-09 10:55:00,667.39,667.45,666.48,667.27,2754.0,667.39,667.45,666.48,667.27,2754.0
2021-11-09 11:00:00,667.19,667.84,667.0,667.32,4818.0,667.19,667.84,667.0,667.32,4818.0
2021-11-09 11:05:00,667.18,667.9,666.8,667.15,2660.0,667.18,667.9,666.8,667.15,2660.0
2021-11-09 11:10:00,666.69,666.98,665.14,665.38,4607.0,666.69,666.98,665.14,665.38,4607.0
2021-11-09 11:15:00,665.0,666.37,665.0,666.24,6001.0,665.0,666.37,665.0,666.24,6001.0
2021-11-09 11:20:00,666.26,667.03,665.97,666.35,3284.0,666.26,667.03,665.97,666.35,3284.0
2021-11-09 11:25:00,666.24,666.54,665.92,666.12,3156.0,666.24,666.54,665.92,666.12,3156.0
2021-11-09 11:30:00,666.03,667.02,666.03,666.09,1859.0,666.03,667.02,666.03,666.09,1859.0
2021-11-09 11:35:00,665.99,666.31,665.75,666.0,2000.0,665.99,666.31,665.75,666.0,2000.0
2021-11-09 11:40:00,665.83,667.74,665.57,667.74,3272.0,665.83,667.74,665.57,667.74,3272.0
2021-11-09 11:45:00,667.51,668.42,667.51,667.54,4399.0,667.51,668.42,667.51,667.54,4399.0
2021-11-09 11:50:00,667.56,667.71,666.5,666.97,4305.0,667.56,667.71,666.5,666.97,4305.0
2021-11-09 11:55:00,666.91,667.09,666.55,666.78,3806.0,666.91,667.09,666.55,666.78,3806.0
2021-11-09 12:00:00,666.58,666.93,666.27,666.27,2156.0,666.58,666.93,666.27,666.27,2156.0
2021-11-09 12:05:00,666.04,667.09,666.01,666.6,1600.0,666.04,667.09,666.01,666.6,1600.0
2021-11-09 12:10:00,666.47,667.65,666.47,667.45,2351.0,666.47,667.65,666.47,667.45,2351.0
2021-11-09 12:15:00,667.45,667.5,666.89,666.89,2216.0,667.45,667.5,666.89,666.89,2216.0
2021-11-09 12:20:00,667.13,667.32,666.78,667.02,2013.0,667.13,667.32,666.78,667.02,2013.0
2021-11-09 12:25:00,667.36,667.39,666.27,667.04,4500.0,667.36,667.39,666.27,667.04,4500.0
2021-11-09 12:30:00,666.94,667.12,666.45,666.93,3350.0,666.94,667.12,666.45,666.93,3350.0
2021-11-09 12:35:00,666.97,667.66,666.97,667.18,1834.0,666.97,667.66,666.97,667.18,1834.0
2021-11-09 12:40:00,667.63,668.0,667.11,667.79,4781.0,667.63,668.0,667.11,667.79,4781.0
2021-11-09 12:45:00,668.38,668.48,668.0,668.48,1549.0,668.38,668.48,668.0,668.48,1549.0
2021-11-09 12:50:00,668.45,669.0,668.09,668.35,4202.0,668.45,669.0,668.09,668.35,4202.0
2021-11-09 12:55:00,667.9,668.07,667.7,667.75,1300.0,667.9,668.07,667.7,667.75,1300.0
2021-11-09 13:00:00,667.58,667.95,667.58,667.9,2966.0,667.58,667.95,667.58,667.9,2966.0
2021-11-09 13:05:00,667.73,668.04,667.36,667.36,4714.0,667.73,668.04,667.36,667.36,4714.0
2021-11-09 13:10:00,667.34,667.51,666.87,666.9,5763.0,667.34,667.51,666.87,666.9,5763.0
2021-11-09 13:15:00,666.94,667.77,666.85,667.76,3295.0,666.94,667.77,666.85,667.76,3295.0
2021-11-09 13:20:00,667.69,667.73,667.45,667.62,1715.0,667.69,667.73,667.45,667.62,1715.0
2021-11-09 13:25:00,667.61,667.61,666.34,666.35,3208.0,667.61,667.61,666.34,666.35,3208.0
2021-11-09 13:30:00,666.65,666.66,666.11,666.22,3233.0,666.65,666.66,666.11,666.22,3233.0
2021-11-09 13:35:00,666.13,666.27,665.25,665.39,3900.0,666.13,666.27,665.25,665.39,3900.0
2021-11-09 13:40:00,665.51,665.89,665.27,665.29,2431.0,665.51,665.89,665.27,665.29,2431.0
2021-11-09 13:45:00,665.2,665.71,664.99,665.01,3438.0,665.2,665.71,664.99,665.01,3438.0
2021-11-09 13:50:00,664.93,665.2,664.65,665.0,2500.0,664.93,665.2,664.65,665.0,2500.0
2021-11-09 13:55:00,665.07,665.14,664.74,664.91,2179.0,665.07,665.14,664.74,664.91,2179.0
2021-11-09 14:00:00,664.86,665.84,664.7,665.67,3121.0,664.86,665.84,664.7,665.67,3121.0
2021-11-09 14:05:00,665.69,666.37,665.69,666.06,2625.0,665.69,666.37,665.69,666.06,2625.0
2021-11-09 14:10:00,666.14,666.2,665.81,666.08,3397.0,666.14,666.2,665.81,666.08,3397.0
2021-11-09 14:15:00,666.14,666.25,665.68,665.76,3398.0,666.14,666.25,665.68,665.76,3398.0
2021-11-09 14:20:00,665.33,666.43,665.33,665.88,3820.0,665.33,666.43,665.33,665.88,3820.0
2021-11-09 14:25:00,666.16,666.38,665.85,665.96,3016.0,666.16,666.38,665.85,665.96,3016.0
2021-11-09 14:30:00,665.96,666.15,665.67,665.96,4616.0,665.96,666.15,665.67,665.96,4616.0
2021-11-09 14:35:00,665.95,666.2,665.9,666.2,2110.0,665.95,666.2,665.9,666.2,2110.0
2021-11-09 14:40:00,666.35,666.35,665.77,665.91,1778.0,666.35,666.35,665.77,665.91,1778.0
2021-11-09 14:45:00,665.94,666.19,665.79,665.79,4318.0,665.94,666.19,665.79,665.79,4318.0
2021-11-09 14:50:00,665.63,666.1,665.37,666.05,3772.0,665.63,666.1,665.37,666.05,3772.0
2021-11-09 14:55:00,666.27,666.76,665.87,666.71,4946.0,666.27,666.76,665.87,666.71,4946.0
2021-11-09 15:00:00,666.7,666.7,666.23,666.24,4600.0,666.7,666.7,666.23,666.24,4600.0
2021-11-09 15:05:00,666.22,666.46,665.77,666.42,3974.0,666.22,666.46,665.77,666.42,3974.0
2021-11-09 15:10:00,666.42,666.62,666.2,666.46,2129.0,666.42,666.62,666.2,666.46,2129.0
2021-11-09 15:15:00,666.31,666.62,666.26,666.61,2953.0,666.31,666.62,666.26,666.61,2953.0
2021-11-09 15:20:00,666.51,667.15,666.51,667.14,2688.0,666.51,667.15,666.51,667.14,2688.0
2021-11-09 15:25:00,667.13,667.67,666.98,667.66,4126.0,667.13,667.67,666.98,667.66,4126.0
2021-11-09 15:30:00,667.71,668.09,667.4,667.78,4646.0,667.71,668.09,667.4,667.78,4646.0
2021-11-09 15:35:00,667.57,668.15,667.3,668.1,4275.0,667.57,668.15,667.3,668.1,4275.0
2021-11-09 15:40:00,668.23,668.85,668.19,668.65,6563.0,668.23,668.85,668.19,668.65,6563.0
2021-11-09 15:45:00,668.47,668.69,667.96,668.15,7507.0,668.47,668.69,667.96,668.15,7507.0
2021-11-09 15:50:00,668.22,668.29,667.35,667.68,10913.0,668.22,668.29,667.35,667.68,10913.0
2021-11-09 15:55:00,667.67,668.69,667.6,667.92,31365.0,667.67,668.69,667.6,667.92,31365.0
2021-11-10 09:30:00,663.0,665.81,660.5,661.64,55711.0,663.0,665.81,660.5,661.64,55711.0
2021-11-10 09:35:00,661.84,663.44,660.74,660.93,9738.0,661.84,663.44,660.74,660.93,9738.0
2021-11-10 09:40:00,660.71,661.56,657.1,657.73,15551.0,660.71,661.56,657.1,657.73,15551.0
2021-11-10 09:45:00,658.25,660.04,657.65,658.06,10807.0,658.25,660.04,657.65,658.06,10807.0
2021-11-10 09:50:00,657.83,658.4,656.65,658.4,6898.0,657.83,658.4,656.65,658.4,6898.0
2021-11-10 09:55:00,658.4,659.99,658.14,659.39,5775.0,658.4,659.99,658.14,659.39,5775.0
2021-11-10 10:00:00,658.96,659.67,657.53,659.52,9144.0,658.96,659.67,657.53,659.52,9144.0
2021-11-10 10:05:00,659.63,660.43,659.02,659.82,5526.0,659.63,660.43,659.02,659.82,5526.0
2021-11-10 10:10:00,659.91,660.71,659.18,660.39,9903.0,659.91,660.71,659.18,660.39,9903.0
2021-11-10 10:15:00,660.52,660.62,658.79,659.23,4832.0,660.52,660.62,658.79,659.23,4832.0
2021-11-10 10:20:00,659.5,660.67,658.72,658.88,13201.0,659.5,660.67,658.72,658.88,13201.0
2021-11-10 10:25:00,658.86,659.86,657.68,657.68,24299.0,658.86,659.86,657.68,657.68,24299.0
2021-11-10 10:30:00,657.85,658.91,656.89,657.05,8087.0,657.85,658.91,656.89,657.05,8087.0
2021-11-10 10:35:00,657.06,657.96,656.56,657.56,10633.0,657.06,657.96,656.56,657.56,10633.0
2021-11-10 10:40:00,657.78,657.97,656.92,657.55,9642.0,657.78,657.97,656.92,657.55,9642.0
2021-11-10 10:45:00,657.66,658.78,657.43,658.35,6236.0,657.66,658.78,657.43,658.35,6236.0
2021-11-10 10:50:00,658.06,658.99,657.84,658.81,3757.0,658.06,658.99,657.84,658.81,3757.0
2021-11-10 10:55:00,658.9,660.39,658.62,659.84,8927.0,658.9,660.39,658.62,659.84,8927.0
2021-11-10 11:00:00,659.47,660.44,659.22,660.39,4965.0,659.47,660.44,659.22,660.39,4965.0
2021-11-10 11:05:00,660.68,660.84,659.28,659.29,3954.0,660.68,660.84,659.28,659.29,3954.0
2021-11-10 11:10:00,659.94,660.52,659.87,660.08,4083.0,659.94,660.52,659.87,660.08,4083.0
2021-11-10 11:15:00,659.81,660.52,659.76,659.92,3121.0,659.81,660.52,659.76,659.92,3121.0
2021-11-10 11:20:00,659.94,660.08,659.58,659.8,3920.0,659.94,660.08,659.58,659.8,3920.0
2021-11-10 11:25:00,659.65,659.81,656.74,656.74,12218.0,659.65,659.81,656.74,656.74,12218.0
2021-11-10 11:30:00,656.57,656.82,653.75,654.36,26353.0,656.57,656.82,653.75,654.36,26353.0
2021-11-10 11:35:00,654.2,654.27,651.7,651.7,18087.0,654.2,654.27,651.7,651.7,18087.0
2021-11-10 11:40:00,652.04,653.35,651.63,651.81,15957.0,652.04,653.35,651.63,651.81,15957.0
2021-11-10 11:45:00,651.64,652.41,651.18,651.48,17266.0,651.64,652.41,651.18,651.48,17266.0
2021-11-10 11:50:00,651.43,651.43,650.31,651.21,18107.0,651.43,651.43,650.31,651.21,18107.0
2021-11-10 11:55:00,651.39,651.9,651.39,651.8,2245.0,651.39,651.9,651.39,651.8,2245.0
2021-11-10 12:00:00,651.8,652.99,651.8,652.91,7345.0,651.8,652.99,651.8,652.91,7345.0
2021-11-10 12:05:00,653.38,653.88,653.18,653.88,4792.0,653.38,653.88,653.18,653.88,4792.0
2021-11-10 12:10:00,653.93,654.8,653.93,654.76,3558.0,653.93,654.8,653.93,654.76,3558.0
2021-11-10 12:15:00,654.64,654.77,654.2,654.74,4441.0,654.64,654.77,654.2,654.74,4441.0
2021-11-10 12:20:00,654.78,655.48,654.58,655.48,5500.0,654.78,655.48,654.58,655.48,5500.0
2021-11-10 12:25:00,655.45,655.45,654.61,654.77,2100.0,655.45,655.45,654.61,654.77,2100.0
2021-11-10 12:30:00,654.7,655.25,654.7,655.25,2593.0,654.7,655.25,654.7,655.25,2593.0
2021-11-10 12:35:00,655.65,655.66,654.68,654.68,4304.0,655.65,655.66,654.68,654.68,4304.0
2021-11-10 12:40:00,654.73,654.73,652.58,653.07,7440.0,654.73,654.73,652.58,653.07,7440.0
2021-11-10 12:45:00,653.33,653.7,653.23,653.53,13702.0,653.33,653.7,653.23,653.53,13702.0
2021-11-10 12:50:00,653.69,654.2,653.69,654.12,3017.0,653.69,654.2,653.69,654.12,3017.0
2021-11-10 12:55:00,654.13,654.54,654.11,654.41,6578.0,654.13,654.54,654.11,654.41,6578.0
2021-11-10 13:00:00,654.28,654.28,651.21,651.21,7725.0,654.28,654.28,651.21,651.21,7725.0
2021-11-10 13:05:00,651.04,651.04,648.63,649.08,17156.0,651.04,651.04,648.63,649.08,17156.0
2021-11-10 13:10:00,648.83,649.02,647.69,647.76,9649.0,648.83,649.02,647.69,647.76,9649.0
2021-11-10 13:15:00,647.83,648.49,647.32,648.09,4974.0,647.83,648.49,647.32,648.09,4974.0
2021-11-10 13:20:00,648.0,648.12,647.31,647.92,7540.0,648.0,648.12,647.31,647.92,7540.0
2021-11-10 13:25:00,647.77,649.03,647.75,648.68,8502.0,647.77,649.03,647.75,648.68,8502.0
2021-11-10 13:30:00,648.58,649.94,648.58,649.73,6542.0,648.58,649.94,648.58,649.73,6542.0
2021-11-10 13:35:00,649.75,649.88,649.18,649.33,4257.0,649.75,649.88,649.18,649.33,4257.0
2021-11-10 13:40:00,649.3,649.31,648.65,649.12,6159.0,649.3,649.31,648.65,649.12,6159.0
2021-11-10 13:45:00,649.19,649.44,648.4,648.91,5772.0,649.19,649.44,648.4,648.91,5772.0
2021-11-10 13:50:00,648.75,648.85,647.87,648.85,6460.0,648.75,648.85,647.87,648.85,6460.0
2021-11-10 13:55:00,648.77,649.32,648.3,648.93,9172.0,648.77,649.32,648.3,648.93,9172.0
2021-11-10 14:00:00,648.81,649.21,648.5,648.86,8875.0,648.81,649.21,648.5,648.86,8875.0
2021-11-10 14:05:00,648.82,650.59,648.75,650.27,5822.0,648.82,650.59,648.75,650.27,5822.0
2021-11-10 14:10:00,650.22,650.22,649.27,649.27,4368.0,650.22,650.22,649.27,649.27,4368.0
2021-11-10 14:15:00,649.34,649.78,649.11,649.21,7481.0,649.34,649.78,649.11,649.21,7481.0
2021-11-10 14:20:00,649.0,649.83,648.0,648.24,5024.0,649.0,649.83,648.0,648.24,5024.0
2021-11-10 14:25:00,648.32,648.42,647.16,647.28,7548.0,648.32,648.42,647.16,647.28,7548.0
2021-11-10 14:30:00,647.41,647.71,647.18,647.27,6898.0,647.41,647.71,647.18,647.27,6898.0
2021-11-10 14:35:00,647.29,647.83,646.1,646.39,18440.0,647.29,647.83,646.1,646.39,18440.0
2021-11-10 14:40:00,646.46,646.7,646.0,646.02,11943.0,646.46,646.7,646.0,646.02,11943.0
2021-11-10 14:45:00,646.12,647.99,645.86,647.53,21926.0,646.12,647.99,645.86,647.53,21926.0
2021-11-10 14:50:00,647.83,648.53,647.06,648.22,11274.0,647.83,648.53,647.06,648.22,11274.0
2021-11-10 14:55:00,648.23,648.85,647.91,647.94,7257.0,648.23,648.85,647.91,647.94,7257.0
2021-11-10 15:00:00,648.06,648.34,647.78,648.2,6243.0,648.06,648.34,647.78,648.2,6243.0
2021-11-10 15:05:00,648.27,649.33,647.89,648.99,9339.0,648.27,649.33,647.89,648.99,9339.0
2021-11-10 15:10:00,649.11,649.62,648.81,649.03,6180.0,649.11,649.62,648.81,649.03,6180.0
2021-11-10 15:15:00,649.17,649.81,649.0,649.57,5872.0,649.17,649.81,649.0,649.57,5872.0
2021-11-10 15:20:00,649.5,649.8,648.5,648.5,8014.0,649.5,649.8,648.5,648.5,8014.0
2021-11-10 15:25:00,648.34,649.01,647.73,648.45,10616.0,648.34,649.01,647.73,648.45,10616.0
2021-11-10 15:30:00,648.67,649.38,648.43,648.77,8671.0,648.67,649.38,648.43,648.77,8671.0
2021-11-10 15:35:00,648.81,648.94,648.05,648.31,8079.0,648.81,648.94,648.05,648.31,8079.0
2021-11-10 15:40:00,648.25,648.79,647.28,647.49,13611.0,648.25,648.79,647.28,647.49,13611.0
2021-11-10 15:45:00,647.49,648.62,647.37,647.51,16323.0,647.49,648.62,647.37,647.51,16323.0
2021-11-10 15:50:00,647.75,648.91,647.42,647.64,34356.0,647.75,648.91,647.42,647.64,34356.0
2021-11-10 15:55:00,647.39,648.13,647.23,647.31,84239.0,647.39,648.13,647.23,647.31,84239.0
2021-11-11 09:30:00,649.61,651.68,648.95,650.27,40896.0,649.61,651.68,648.95,650.27,40896.0
2021-11-11 09:35:00,650.18,652.57,649.58,650.13,19000.0,650.18,652.57,649.58,650.13,19000.0
2021-11-11 09:40:00,650.2,651.64,647.75,648.0,20697.0,650.2,651.64,647.75,648.0,20697.0
2021-11-11 09:45:00,648.06,649.37,647.34,648.87,6665.0,648.06,649.37,647.34,648.87,6665.0
2021-11-11 09:50:00,648.62,649.63,647.47,649.63,9657.0,648.62,649.63,647.47,649.63,9657.0
2021-11-11 09:55:00,649.64,649.97,648.81,649.48,10118.0,649.64,649.97,648.81,649.48,10118.0
2021-11-11 10:00:00,649.63,649.75,647.65,648.47,6805.0,649.63,649.75,647.65,648.47,6805.0
2021-11-11 10:05:00,648.73,649.23,647.81,647.84,9835.0,648.73,649.23,647.81,647.84,9835.0
2021-11-11 10:10:00,647.93,648.13,647.34,647.82,7628.0,647.93,648.13,647.34,647.82,7628.0
2021-11-11 10:15:00,647.99,648.47,646.94,648.24,6030.0,647.99,648.47,646.94,648.24,6030.0
2021-11-11 10:20:00,648.08,649.18,648.03,649.04,6142.0,648.08,649.18,648.03,649.04,6142.0
2021-11-11 10:25:00,648.68,649.66,648.43,649.58,4038.0,648.68,649.66,648.43,649.58,4038.0
2021-11-11 10:30:00,649.76,649.81,648.35,648.38,4115.0,649.76,649.81,648.35,648.38,4115.0
2021-11-11 10:35:00,648.68,648.68,647.71,648.43,10206.0,648.68,648.68,647.71,648.43,10206.0
2021-11-11 10:40:00,648.38,650.15,648.37,650.15,5612.0,648.38,650.15,648.37,650.15,5612.0
2021-11-11 10:45:00,650.1,650.8,649.84,650.68,10422.0,650.1,650.8,649.84,650.68,10422.0
2021-11-11 10:50:00,650.56,650.72,649.69,649.79,4443.0,650.56,650.72,649.69,649.79,4443.0
2021-11-11 10:55:00,649.81,650.02,649.27,649.38,4490.0,649.81,650.02,649.27,649.38,4490.0
2021-11-11 11:00:00,649.09,649.8,647.94,648.25,6970.0,649.09,649.8,647.94,648.25,6970.0
2021-11-11 11:05:00,648.18,648.55,647.42,647.43,5237.0,648.18,648.55,647.42,647.43,5237.0
2021-11-11 11:10:00,647.24,647.46,646.65,646.98,3406.0,647.24,647.46,646.65,646.98,3406.0
2021-11-11 11:15:00,646.98,647.4,646.73,647.11,3105.0,646.98,647.4,646.73,647.11,3105.0
2021-11-11 11:20:00,647.01,647.78,646.72,647.62,5231.0,647.01,647.78,646.72,647.62,5231.0
2021-11-11 11:25:00,647.62,647.74,647.15,647.23,5210.0,647.62,647.74,647.15,647.23,5210.0
2021-11-11 11:30:00,647.11,648.03,646.88,647.65,7212.0,647.11,648.03,646.88,647.65,7212.0
2021-11-11 11:35:00,647.78,649.16,647.78,648.7,3281.0,647.78,649.16,647.78,648.7,3281.0
2021-11-11 11:40:00,648.68,648.68,648.19,648.2,2900.0,648.68,648.68,648.19,648.2,2900.0
2021-11-11 11:45:00,648.17,648.17,647.96,648.15,2470.0,648.17,648.17,647.96,648.15,2470.0
2021-11-11 11:50:00,648.05,648.23,647.97,648.03,2018.0,648.05,648.23,647.97,648.03,2018.0
2021-11-11 11:55:00,648.12,648.12,647.41,647.53,3005.0,648.12,648.12,647.41,647.53,3005.0
2021-11-11 12:00:00,647.53,647.57,646.38,646.69,2510.0,647.53,647.57,646.38,646.69,2510.0
2021-11-11 12:05:00,646.66,646.89,646.24,646.25,1523.0,646.66,646.89,646.24,646.25,1523.0
2021-11-11 12:10:00,645.88,646.15,645.88,646.1,1932.0,645.88,646.15,645.88,646.1,1932.0
2021-11-11 12:15:00,646.35,646.48,645.3,645.74,4699.0,646.35,646.48,645.3,645.74,4699.0
2021-11-11 12:20:00,645.85,646.17,645.54,645.82,2536.0,645.85,646.17,645.54,645.82,2536.0
2021-11-11 12:25:00,645.68,645.85,645.52,645.85,2110.0,645.68,645.85,645.52,645.85,2110.0
2021-11-11 12:30:00,645.6,646.53,645.59,646.4,3792.0,645.6,646.53,645.59,646.4,3792.0
2021-11-11 12:35:00,646.58,647.16,646.56,647.01,3955.0,646.58,647.16,646.56,647.01,3955.0
2021-11-11 12:40:00,646.89,647.1,646.77,646.86,5241.0,646.89,647.1,646.77,646.86,5241.0
2021-11-11 12:45:00,646.96,647.14,646.82,646.83,1300.0,646.96,647.14,646.82,646.83,1300.0
2021-11-11 12:50:00,646.85,646.85,646.37,646.69,1600.0,646.85,646.85,646.37,646.69,1600.0
2021-11-11 12:55:00,646.81,647.38,646.78,647.14,7925.0,646.81,647.38,646.78,647.14,7925.0
2021-11-11 13:00:00,646.76,646.77,646.29,646.63,5840.0,646.76,646.77,646.29,646.63,5840.0
2021-11-11 13:05:00,646.82,647.22,646.7,646.92,15339.0,646.82,647.22,646.7,646.92,15339.0
2021-11-11 13:10:00,647.08,647.39,646.93,647.19,2973.0,647.08,647.39,646.93,647.19,2973.0
2021-11-11 13:15:00,647.09,647.26,647.03,647.12,2327.0,647.09,647.26,647.03,647.12,2327.0
2021-11-11 13:20:00,647.26,647.62,647.21,647.23,3162.0,647.26,647.62,647.21,647.23,3162.0
2021-11-11 13:25:00,647.33,647.33,646.91,647.17,2882.0,647.33,647.33,646.91,647.17,2882.0
2021-11-11 13:30:00,647.26,647.56,647.0,647.45,1500.0,647.26,647.56,647.0,647.45,1500.0
2021-11-11 13:35:00,647.35,647.39,647.19,647.23,2386.0,647.35,647.39,647.19,647.23,2386.0
2021-11-11 13:40:00,647.24,647.25,646.89,647.14,5460.0,647.24,647.25,646.89,647.14,5460.0
2021-11-11 13:45:00,647.22,647.63,647.22,647.43,2403.0,647.22,647.63,647.22,647.43,2403.0
2021-11-11 13:50:00,647.62,648.23,647.42,648.23,3486.0,647.62,648.23,647.42,648.23,3486.0
2021-11-11 13:55:00,647.94,647.94,647.5,647.68,3495.0,647.94,647.94,647.5,647.68,3495.0
2021-11-11 14:00:00,647.79,648.44,647.79,648.1,4400.0,647.79,648.44,647.79,648.1,4400.0
2021-11-11 14:05:00,648.01,648.21,647.65,648.19,5030.0,648.01,648.21,647.65,648.19,5030.0
2021-11-11 14:10:00,648.3,648.55,648.11,648.11,6963.0,648.3,648.55,648.11,648.11,6963.0
2021-11-11 14:15:00,648.09,648.09,647.69,647.69,2077.0,648.09,648.09,647.69,647.69,2077.0
2021-11-11 14:20:00,647.58,647.96,647.51,647.62,2100.0,647.58,647.96,647.51,647.62,2100.0
2021-11-11 14:25:00,647.68,647.94,647.58,647.58,2390.0,647.68,647.94,647.58,647.58,2390.0
2021-11-11 14:30:00,647.86,647.86,647.44,647.44,1214.0,647.86,647.86,647.44,647.44,1214.0
2021-11-11 14:35:00,647.42,647.8,647.42,647.49,1819.0,647.42,647.8,647.42,647.49,1819.0
2021-11-11 14:40:00,647.46,647.86,647.0,647.0,2300.0,647.46,647.86,647.0,647.0,2300.0
2021-11-11 14:45:00,647.11,647.17,646.9,647.08,1566.0,647.11,647.17,646.9,647.08,1566.0
2021-11-11 14:50:00,646.67,646.67,645.94,645.96,2725.0,646.67,646.67,645.94,645.96,2725.0
2021-11-11 14:55:00,645.98,646.13,645.66,645.66,4358.0,645.98,646.13,645.66,645.66,4358.0
2021-11-11 15:00:00,645.57,645.6,645.09,645.33,3248.0,645.57,645.6,645.09,645.33,3248.0
2021-11-11 15:05:00,645.25,645.62,644.79,644.9,7261.0,645.25,645.62,644.79,644.9,7261.0
2021-11-11 15:10:00,644.91,644.91,643.71,644.18,10423.0,644.91,644.91,643.71,644.18,10423.0
2021-11-11 15:15:00,644.2,644.66,644.12,644.22,3352.0,644.2,644.66,644.12,644.22,3352.0
2021-11-11 15:20:00,644.29,644.52,643.89,644.33,4164.0,644.29,644.52,643.89,644.33,4164.0
2021-11-11 15:25:00,644.33,644.73,644.0,644.43,4513.0,644.33,644.73,644.0,644.43,4513.0
2021-11-11 15:30:00,644.48,644.7,644.11,644.14,7023.0,644.48,644.7,644.11,644.14,7023.0
2021-11-11 15:35:00,644.37,644.37,643.75,644.14,6320.0,644.37,644.37,643.75,644.14,6320.0
2021-11-11 15:40:00,643.99,644.63,643.88,644.57,5569.0,643.99,644.63,643.88,644.57,5569.0
2021-11-11 15:45:00,644.51,644.88,644.26,644.28,17098.0,644.51,644.88,644.26,644.28,17098.0
2021-11-11 15:50:00,644.59,644.59,642.1,642.29,31976.0,644.59,644.59,642.1,642.29,31976.0
2021-11-11 15:55:00,642.53,643.34,642.37,643.17,51762.0,642.53,643.34,642.37,643.17,51762.0
2021-11-12 09:30:00,649.12,652.98,648.13,651.07,43156.0,649.12,652.98,648.13,651.07,43156.0
2021-11-12 09:35:00,651.07,651.44,648.58,649.05,13177.0,651.07,651.44,648.58,649.05,13177.0
2021-11-12 09:40:00,648.59,649.61,647.31,648.25,8164.0,648.59,649.61,647.31,648.25,8164.0
2021-11-12 09:45:00,649.03,649.42,647.16,647.47,3650.0,649.03,649.42,647.16,647.47,3650.0
2021-11-12 09:50:00,647.5,648.3,647.27,647.98,7662.0,647.5,648.3,647.27,647.98,7662.0
2021-11-12 09:55:00,648.52,649.03,647.42,647.42,3656.0,648.52,649.03,647.42,647.42,3656.0
2021-11-12 10:00:00,647.4,649.34,647.34,649.11,5607.0,647.4,649.34,647.34,649.11,5607.0
2021-11-12 10:05:00,648.89,650.35,648.87,649.85,4007.0,648.89,650.35,648.87,649.85,4007.0
2021-11-12 10:10:00,649.86,650.63,649.58,649.58,21800.0,649.86,650.63,649.58,649.58,21800.0
2021-11-12 10:15:00,649.52,650.56,649.52,650.43,3156.0,649.52,650.56,649.52,650.43,3156.0
2021-11-12 10:20:00,650.59,650.72,649.54,650.33,25098.0,650.59,650.72,649.54,650.33,25098.0
2021-11-12 10:25:00,650.14,650.15,649.0,649.59,10022.0,650.14,650.15,649.0,649.59,10022.0
2021-11-12 10:30:00,649.19,649.58,648.22,648.22,16738.0,649.19,649.58,648.22,648.22,16738.0
2021-11-12 10:35:00,648.19,649.03,648.05,648.62,3113.0,648.19,649.03,648.05,648.62,3113.0
2021-11-12 10:40:00,648.54,649.42,648.37,649.19,5461.0,648.54,649.42,648.37,649.19,5461.0
2021-11-12 10:45:00,649.36,650.47,649.16,650.45,5767.0,649.36,650.47,649.16,650.45,5767.0
2021-11-12 10:50:00,650.33,650.67,650.32,650.52,14725.0,650.33,650.67,650.32,650.52,14725.0
2021-11-12 10:55:00,650.53,651.77,650.53,651.67,4708.0,650.53,651.77,650.53,651.67,4708.0
2021-11-12 11:00:00,651.85,652.77,651.51,652.77,8333.0,651.85,652.77,651.51,652.77,8333.0
2021-11-12 11:05:00,652.8,654.0,652.71,654.0,7760.0,652.8,654.0,652.71,654.0,7760.0
2021-11-12 11:10:00,654.03,654.03,653.29,653.87,3826.0,654.03,654.03,653.29,653.87,3826.0
2021-11-12 11:15:00,653.95,655.52,653.95,655.37,10604.0,653.95,655.52,653.95,655.37,10604.0
2021-11-12 11:20:00,655.59,655.61,654.76,654.94,6035.0,655.59,655.61,654.76,654.94,6035.0
2021-11-12 11:25:00,654.79,655.76,654.43,655.03,10500.0,654.79,655.76,654.43,655.03,10500.0
2021-11-12 11:30:00,655.42,655.52,654.72,654.87,6783.0,655.42,655.52,654.72,654.87,6783.0
2021-11-12 11:35:00,654.89,655.03,654.5,654.75,3771.0,654.89,655.03,654.5,654.75,3771.0
2021-11-12 11:40:00,654.88,655.31,654.86,655.04,3104.0,654.88,655.31,654.86,655.04,3104.0
2021-11-12 11:45:00,654.93,654.93,654.04,654.33,3012.0,654.93,654.93,654.04,654.33,3012.0
2021-11-12 11:50:00,654.14,655.25,654.02,655.25,2791.0,654.14,655.25,654.02,655.25,2791.0
2021-11-12 11:55:00,655.17,655.37,654.81,654.91,6691.0,655.17,655.37,654.81,654.91,6691.0
2021-11-12 12:00:00,654.81,655.33,654.27,654.55,4950.0,654.81,655.33,654.27,654.55,4950.0
2021-11-12 12:05:00,654.67,654.77,654.46,654.74,1999.0,654.67,654.77,654.46,654.74,1999.0
2021-11-12 12:10:00,654.75,655.79,654.65,655.76,4825.0,654.75,655.79,654.65,655.76,4825.0
2021-11-12 12:15:00,655.68,655.68,655.16,655.27,3900.0,655.68,655.68,655.16,655.27,3900.0
2021-11-12 12:20:00,655.38,655.42,654.94,654.96,4071.0,655.38,655.42,654.94,654.96,4071.0
2021-11-12 12:25:00,655.21,655.22,654.62,654.63,3224.0,655.21,655.22,654.62,654.63,3224.0
2021-11-12 12:30:00,654.62,654.84,654.42,654.84,3580.0,654.62,654.84,654.42,654.84,3580.0
2021-11-12 12:35:00,654.8,654.93,654.03,654.43,4498.0,654.8,654.93,654.03,654.43,4498.0
2021-11-12 12:40:00,654.17,654.4,653.84,653.93,3278.0,654.17,654.4,653.84,653.93,3278.0
2021-11-12 12:45:00,653.88,654.17,653.66,653.84,2579.0,653.88,654.17,653.66,653.84,2579.0
2021-11-12 12:50:00,653.83,654.15,653.52,654.14,3341.0,653.83,654.15,653.52,654.14,3341.0
2021-11-12 12:55:00,653.94,654.08,653.4,653.4,6700.0,653.94,654.08,653.4,653.4,6700.0
2021-11-12 13:00:00,653.44,653.62,653.0,653.47,2855.0,653.44,653.62,653.0,653.47,2855.0
2021-11-12 13:05:00,653.47,653.92,653.47,653.78,1400.0,653.47,653.92,653.47,653.78,1400.0
2021-11-12 13:10:00,653.95,654.91,653.95,654.57,2102.0,653.95,654.91,653.95,654.57,2102.0
2021-11-12 13:15:00,654.37,654.43,654.24,654.43,1903.0,654.37,654.43,654.24,654.43,1903.0
2021-11-12 13:20:00,654.31,654.91,654.31,654.64,3126.0,654.31,654.91,654.31,654.64,3126.0
2021-11-12 13:25:00,654.69,655.1,654.64,654.74,2588.0,654.69,655.1,654.64,654.74,2588.0
2021-11-12 13:30:00,654.78,656.04,654.78,656.04,6568.0,654.78,656.04,654.78,656.04,6568.0
2021-11-12 13:35:00,656.05,656.17,655.81,656.17,3632.0,656.05,656.17,655.81,656.17,3632.0
2021-11-12 13:40:00,656.11,656.11,655.75,656.1,3112.0,656.11,656.11,655.75,656.1,3112.0
2021-11-12 13:45:00,656.0,656.1,655.51,655.6,1903.0,656.0,656.1,655.51,655.6,1903.0
2021-11-12 13:50:00,655.35,655.72,655.3,655.68,1700.0,655.35,655.72,655.3,655.68,1700.0
2021-11-12 13:55:00,655.64,655.97,655.54,655.54,2350.0,655.64,655.97,655.54,655.54,2350.0
2021-11-12 14:00:00,655.49,655.72,655.44,655.44,3314.0,655.49,655.72,655.44,655.44,3314.0
2021-11-12 14:05:00,655.42,655.42,655.12,655.38,2699.0,655.42,655.42,655.12,655.38,2699.0
2021-11-12 14:10:00,655.15,655.63,655.15,655.49,2114.0,655.15,655.63,655.15,655.49,2114.0
2021-11-12 14:15:00,655.44,655.78,655.39,655.78,2858.0,655.44,655.78,655.39,655.78,2858.0
2021-11-12 14:20:00,655.73,655.73,655.42,655.5,1928.0,655.73,655.73,655.42,655.5,1928.0
2021-11-12 14:25:00,655.46,655.46,654.95,655.19,3895.0,655.46,655.46,654.95,655.19,3895.0
2021-11-12 14:30:00,655.27,655.41,654.95,655.01,2304.0,655.27,655.41,654.95,655.01,2304.0
2021-11-12 14:35:00,655.06,655.37,654.55,655.21,2121.0,655.06,655.37,654.55,655.21,2121.0
2021-11-12 14:40:00,655.17,655.78,655.1,655.78,3900.0,655.17,655.78,655.1,655.78,3900.0
2021-11-12 14:45:00,655.8,655.9,655.53,655.68,2700.0,655.8,655.9,655.53,655.68,2700.0
2021-11-12 14:50:00,655.83,656.02,655.7,655.72,1668.0,655.83,656.02,655.7,655.72,1668.0
2021-11-12 14:55:00,655.69,655.73,655.42,655.48,3200.0,655.69,655.73,655.42,655.48,3200.0
2021-11-12 15:00:00,655.65,656.08,655.59,655.96,3614.0,655.65,656.08,655.59,655.96,3614.0
2021-11-12 15:05:00,656.15,656.15,655.74,656.06,4750.0,656.15,656.15,655.74,656.06,4750.0
2021-11-12 15:10:00,656.0,656.46,655.99,656.35,2600.0,656.0,656.46,655.99,656.35,2600.0
2021-11-12 15:15:00,656.49,656.49,656.07,656.26,5232.0,656.49,656.49,656.07,656.26,5232.0
2021-11-12 15:20:00,656.24,656.69,656.24,656.69,4730.0,656.24,656.69,656.24,656.69,4730.0
2021-11-12 15:25:00,656.85,657.18,656.71,657.18,5593.0,656.85,657.18,656.71,657.18,5593.0
2021-11-12 15:30:00,657.13,658.03,657.13,657.99,12226.0,657.13,658.03,657.13,657.99,12226.0
2021-11-12 15:35:00,657.94,658.48,657.86,658.09,9277.0,657.94,658.48,657.86,658.09,9277.0
2021-11-12 15:40:00,658.06,658.21,657.36,657.46,9397.0,658.06,658.21,657.36,657.46,9397.0
2021-11-12 15:45:00,657.48,657.79,657.09,657.63,11128.0,657.48,657.79,657.09,657.63,11128.0
2021-11-12 15:50:00,657.73,658.41,657.5,657.51,19083.0,657.73,658.41,657.5,657.51,19083.0
2021-11-12 15:55:00,657.51,657.94,656.99,657.6,31479.0,657.51,657.94,656.99,657.6,31479.0
2021-11-15 09:30:00,658.97,662.18,657.2,662.18,50673.0,658.97,662.18,657.2,662.18,50673.0
2021-11-15 09:35:00,662.56,663.67,662.12,663.13,11566.0,662.56,663.67,662.12,663.13,11566.0
2021-11-15 09:40:00,663.64,663.67,660.71,661.58,13332.0,663.64,663.67,660.71,661.58,13332.0
2021-11-15 09:45:00,661.58,662.03,659.77,659.77,7107.0,661.58,662.03,659.77,659.77,7107.0
2021-11-15 09:50:00,659.89,660.36,657.63,660.2,7154.0,659.89,660.36,657.63,660.2,7154.0
2021-11-15 09:55:00,660.2,660.75,659.7,659.7,3851.0,660.2,660.75,659.7,659.7,3851.0
2021-11-15 10:00:00,660.05,660.05,658.33,658.62,5713.0,660.05,660.05,658.33,658.62,5713.0
2021-11-15 10:05:00,658.12,659.55,658.11,658.84,4230.0,658.12,659.55,658.11,658.84,4230.0
2021-11-15 10:10:00,658.5,659.28,658.2,658.23,5540.0,658.5,659.28,658.2,658.23,5540.0
2021-11-15 10:15:00,657.99,658.2,655.79,655.79,8320.0,657.99,658.2,655.79,655.79,8320.0
2021-11-15 10:20:00,655.89,656.71,655.63,656.7,5313.0,655.89,656.71,655.63,656.7,5313.0
2021-11-15 10:25:00,656.49,658.38,656.14,658.38,4800.0,656.49,658.38,656.14,658.38,4800.0
2021-11-15 10:30:00,658.59,659.71,658.32,659.24,3539.0,658.59,659.71,658.32,659.24,3539.0
2021-11-15 10:35:00,659.02,660.09,658.99,659.53,6578.0,659.02,660.09,658.99,659.53,6578.0
2021-11-15 10:40:00,659.67,659.67,658.5,658.98,4278.0,659.67,659.67,658.5,658.98,4278.0
2021-11-15 10:45:00,659.1,659.1,658.67,658.86,3856.0,659.1,659.1,658.67,658.86,3856.0
2021-11-15 10:50:00,658.89,659.02,658.0,658.0,3609.0,658.89,659.02,658.0,658.0,3609.0
2021-11-15 10:55:00,657.64,658.45,657.53,658.17,3554.0,657.64,658.45,657.53,658.17,3554.0
2021-11-15 11:00:00,658.1,659.25,658.08,658.73,5888.0,658.1,659.25,658.08,658.73,5888.0
2021-11-15 11:05:00,658.46,658.74,658.08,658.44,2669.0,658.46,658.74,658.08,658.44,2669.0
2021-11-15 11:10:00,658.47,658.93,658.16,658.72,3625.0,658.47,658.93,658.16,658.72,3625.0
2021-11-15 11:15:00,659.0,659.86,659.0,659.67,4199.0,659.0,659.86,659.0,659.67,4199.0
2021-11-15 11:20:00,659.71,659.88,659.34,659.4,2697.0,659.71,659.88,659.34,659.4,2697.0
2021-11-15 11:25:00,659.04,659.54,658.68,659.37,2400.0,659.04,659.54,658.68,659.37,2400.0
2021-11-15 11:30:00,659.56,660.73,659.55,660.73,4280.0,659.56,660.73,659.55,660.73,4280.0
2021-11-15 11:35:00,660.73,661.14,660.73,661.07,2787.0,660.73,661.14,660.73,661.07,2787.0
2021-11-15 11:40:00,661.07,661.07,657.38,657.38,5223.0,661.07,661.07,657.38,657.38,5223.0
2021-11-15 11:45:00,657.31,657.74,656.65,656.65,3150.0,657.31,657.74,656.65,656.65,3150.0
2021-11-15 11:50:00,656.91,656.91,656.05,656.23,9300.0,656.91,656.91,656.05,656.23,9300.0
2021-11-15 11:55:00,656.22,657.44,656.22,657.44,8148.0,656.22,657.44,656.22,657.44,8148.0
2021-11-15 12:00:00,657.47,658.55,657.39,658.37,2310.0,657.47,658.55,657.39,658.37,2310.0
2021-11-15 12:05:00,658.15,658.3,657.89,658.22,1200.0,658.15,658.3,657.89,658.22,1200.0
2021-11-15 12:10:00,658.09,658.35,657.19,657.38,3511.0,658.09,658.35,657.19,657.38,3511.0
2021-11-15 12:15:00,657.44,657.56,656.72,656.75,3784.0,657.44,657.56,656.72,656.75,3784.0
2021-11-15 12:20:00,656.69,656.71,655.19,655.39,4937.0,656.69,656.71,655.19,655.39,4937.0
2021-11-15 12:25:00,655.56,655.68,655.23,655.23,2100.0,655.56,655.68,655.23,655.23,2100.0
2021-11-15 12:30:00,655.45,656.09,655.44,656.09,2150.0,655.45,656.09,655.44,656.09,2150.0
2021-11-15 12:35:00,656.11,656.63,656.06,656.5,2453.0,656.11,656.63,656.06,656.5,2453.0
2021-11-15 12:40:00,656.57,657.37,656.54,657.25,3121.0,656.57,657.37,656.54,657.25,3121.0
2021-11-15 12:45:00,657.25,657.43,657.05,657.05,2203.0,657.25,657.43,657.05,657.05,2203.0
2021-11-15 12:50:00,657.04,657.15,656.86,657.14,2117.0,657.04,657.15,656.86,657.14,2117.0
2021-11-15 12:55:00,656.95,657.39,656.79,657.32,1502.0,656.95,657.39,656.79,657.32,1502.0
2021-11-15 13:00:00,657.32,657.63,657.03,657.63,1927.0,657.32,657.63,657.03,657.63,1927.0
2021-11-15 13:05:00,657.47,658.04,657.25,658.04,3075.0,657.47,658.04,657.25,658.04,3075.0
2021-11-15 13:10:00,657.98,658.12,657.64,657.71,1994.0,657.98,658.12,657.64,657.71,1994.0
2021-11-15 13:15:00,657.59,658.35,657.59,658.12,2200.0,657.59,658.35,657.59,658.12,2200.0
2021-11-15 13:20:00,658.17,658.17,657.25,657.77,2796.0,658.17,658.17,657.25,657.77,2796.0
2021-11-15 13:25:00,657.66,657.72,657.11,657.27,1913.0,657.66,657.72,657.11,657.27,1913.0
2021-11-15 13:30:00,657.07,657.4,657.07,657.31,3034.0,657.07,657.4,657.07,657.31,3034.0
2021-11-15 13:35:00,657.15,657.2,656.9,657.04,2053.0,657.15,657.2,656.9,657.04,2053.0
2021-11-15 13:40:00,656.96,657.4,656.73,657.39,2788.0,656.96,657.4,656.73,657.39,2788.0
2021-11-15 13:45:00,657.64,657.87,657.62,657.83,1015.0,657.64,657.87,657.62,657.83,1015.0
2021-11-15 13:50:00,657.81,657.94,657.58,657.88,3332.0,657.81,657.94,657.58,657.88,3332.0
2021-11-15 13:55:00,657.71,657.93,657.67,657.9,1993.0,657.71,657.93,657.67,657.9,1993.0
2021-11-15 14:00:00,657.65,657.8,657.13,657.41,2345.0,657.65,657.8,657.13,657.41,2345.0
2021-11-15 14:05:00,657.25,657.43,656.77,657.09,2200.0,657.25,657.43,656.77,657.09,2200.0
2021-11-15 14:10:00,656.99,657.29,656.89,656.93,1722.0,656.99,657.29,656.89,656.93,1722.0
2021-11-15 14:15:00,656.9,657.04,656.66,656.66,1700.0,656.9,657.04,656.66,656.66,1700.0
2021-11-15 14:20:00,656.6,656.84,656.51,656.75,3048.0,656.6,656.84,656.51,656.75,3048.0
2021-11-15 14:25:00,656.68,656.83,656.0,656.73,4907.0,656.68,656.83,656.0,656.73,4907.0
2021-11-15 14:30:00,656.63,657.12,656.53,657.12,1813.0,656.63,657.12,656.53,657.12,1813.0
2021-11-15 14:35:00,657.11,657.27,656.9,657.03,1655.0,657.11,657.27,656.9,657.03,1655.0
2021-11-15 14:40:00,657.88,658.48,657.61,658.45,2304.0,657.88,658.48,657.61,658.45,2304.0
2021-11-15 14:45:00,658.63,658.87,658.27,658.54,3800.0,658.63,658.87,658.27,658.54,3800.0
2021-11-15 14:50:00,658.44,658.9,658.16,658.3,4540.0,658.44,658.9,658.16,658.3,4540.0
2021-11-15 14:55:00,658.28,658.5,658.05,658.5,2302.0,658.28,658.5,658.05,658.5,2302.0
2021-11-15 15:00:00,658.46,658.92,658.2,658.5,4424.0,658.46,658.92,658.2,658.5,4424.0
2021-11-15 15:05:00,658.42,658.55,657.82,657.84,1607.0,658.42,658.55,657.82,657.84,1607.0
2021-11-15 15:10:00,657.93,658.69,657.86,658.69,3744.0,657.93,658.69,657.86,658.69,3744.0
2021-11-15 15:15:00,658.55,659.06,658.55,658.98,1925.0,658.55,659.06,658.55,658.98,1925.0
2021-11-15 15:20:00,659.07,659.08,658.69,658.74,3657.0,659.07,659.08,658.69,658.74,3657.0
2021-11-15 15:25:00,658.81,659.16,658.81,658.94,1300.0,658.81,659.16,658.81,658.94,1300.0
2021-11-15 15:30:00,659.15,659.16,658.65,658.69,4315.0,659.15,659.16,658.65,658.69,4315.0
2021-11-15 15:35:00,658.51,658.92,658.42,658.84,2128.0,658.51,658.92,658.42,658.84,2128.0
2021-11-15 15:40:00,658.82,659.0,658.7,658.81,3858.0,658.82,659.0,658.7,658.81,3858.0
2021-11-15 15:45:00,658.71,659.21,658.41,659.06,8326.0,658.71,659.21,658.41,659.06,8326.0
2021-11-15 15:50:00,658.99,659.9,658.65,659.6,15206.0,658.99,659.9,658.65,659.6,15206.0
2021-11-15 15:55:00,659.38,660.03,659.08,660.03,28785.0,659.38,660.03,659.08,660.03,28785.0
2021-11-16 09:30:00,659.14,662.48,658.99,662.48,32839.0,659.14,662.48,658.99,662.48,32839.0
2021-11-16 09:35:00,662.83,665.5,662.83,664.19,7217.0,662.83,665.5,662.83,664.19,7217.0
2021-11-16 09:40:00,664.29,664.71,663.03,664.04,6284.0,664.29,664.71,663.03,664.04,6284.0
2021-11-16 09:45:00,664.48,664.59,662.47,662.79,7786.0,664.48,664.59,662.47,662.79,7786.0
2021-11-16 09:50:00,662.95,663.05,661.06,662.6,6820.0,662.95,663.05,661.06,662.6,6820.0
2021-11-16 09:55:00,662.61,664.21,662.43,664.21,6439.0,662.61,664.21,662.43,664.21,6439.0
2021-11-16 10:00:00,664.31,664.85,663.56,664.78,6066.0,664.31,664.85,663.56,664.78,6066.0
2021-11-16 10:05:00,664.69,665.82,664.69,665.43,5307.0,664.69,665.82,664.69,665.43,5307.0
2021-11-16 10:10:00,665.09,665.6,664.56,665.57,5536.0,665.09,665.6,664.56,665.57,5536.0
2021-11-16 10:15:00,665.36,665.5,664.68,665.1,3257.0,665.36,665.5,664.68,665.1,3257.0
2021-11-16 10:20:00,665.08,665.16,664.37,664.6,3258.0,665.08,665.16,664.37,664.6,3258.0
2021-11-16 10:25:00,664.66,664.88,663.49,663.49,3306.0,664.66,664.88,663.49,663.49,3306.0
2021-11-16 10:30:00,663.31,665.12,663.25,664.7,4562.0,663.31,665.12,663.25,664.7,4562.0
2021-11-16 10:35:00,664.68,665.77,664.51,665.77,5377.0,664.68,665.77,664.51,665.77,5377.0
2021-11-16 10:40:00,665.81,666.65,665.71,665.85,3654.0,665.81,666.65,665.71,665.85,3654.0
2021-11-16 10:45:00,666.08,666.08,665.2,665.81,2362.0,666.08,666.08,665.2,665.81,2362.0
2021-11-16 10:50:00,666.06,666.76,666.06,666.59,2279.0,666.06,666.76,666.06,666.59,2279.0
2021-11-16 10:55:00,666.55,666.87,666.33,666.77,2928.0,666.55,666.87,666.33,666.77,2928.0
2021-11-16 11:00:00,666.94,667.68,666.86,667.3,7559.0,666.94,667.68,666.86,667.3,7559.0
2021-11-16 11:05:00,667.26,667.57,666.83,667.43,57973.0,667.26,667.57,666.83,667.43,57973.0
2021-11-16 11:10:00,667.92,668.43,667.66,668.4,9902.0,667.92,668.43,667.66,668.4,9902.0
2021-11-16 11:15:00,668.46,670.84,668.46,670.45,15389.0,668.46,670.84,668.46,670.45,15389.0
2021-11-16 11:20:00,670.8,670.8,669.44,669.5,5631.0,670.8,670.8,669.44,669.5,5631.0
2021-11-16 11:25:00,669.62,670.47,669.62,670.26,5909.0,669.62,670.47,669.62,670.26,5909.0
2021-11-16 11:30:00,670.23,670.45,669.68,670.08,5900.0,670.23,670.45,669.68,670.08,5900.0
2021-11-16 11:35:00,670.24,670.58,669.93,669.98,2884.0,670.24,670.58,669.93,669.98,2884.0
2021-11-16 11:40:00,670.2,670.36,669.93,670.0,1950.0,670.2,670.36,669.93,670.0,1950.0
2021-11-16 11:45:00,670.0,670.0,669.21,669.53,4408.0,670.0,670.0,669.21,669.53,4408.0
2021-11-16 11:50:00,669.67,669.81,669.37,669.69,3768.0,669.67,669.81,669.37,669.69,3768.0
2021-11-16 11:55:00,669.64,669.72,669.0,669.01,4099.0,669.64,669.72,669.0,669.01,4099.0
2021-11-16 12:00:00,668.99,669.68,668.85,669.45,3016.0,668.99,669.68,668.85,669.45,3016.0
2021-11-16 12:05:00,669.6,670.14,669.41,669.58,4772.0,669.6,670.14,669.41,669.58,4772.0
2021-11-16 12:10:00,669.73,670.06,669.73,669.86,1288.0,669.73,670.06,669.73,669.86,1288.0
2021-11-16 12:15:00,669.97,671.14,669.93,671.13,3602.0,669.97,671.14,669.93,671.13,3602.0
2021-11-16 12:20:00,670.99,671.59,670.71,671.59,2823.0,670.99,671.59,670.71,671.59,2823.0
2021-11-16 12:25:00,671.6,671.6,670.84,671.14,2887.0,671.6,671.6,670.84,671.14,2887.0
2021-11-16 12:30:00,670.88,671.17,670.49,670.98,2421.0,670.88,671.17,670.49,670.98,2421.0
2021-11-16 12:35:00,670.82,670.9,670.42,670.62,2903.0,670.82,670.9,670.42,670.62,2903.0
2021-11-16 12:40:00,670.52,671.44,670.43,671.44,5353.0,670.52,671.44,670.43,671.44,5353.0
2021-11-16 12:45:00,671.44,671.44,671.05,671.17,3300.0,671.44,671.44,671.05,671.17,3300.0
2021-11-16 12:50:00,670.98,671.44,670.86,671.35,2376.0,670.98,671.44,670.86,671.35,2376.0
2021-11-16 12:55:00,671.28,671.47,671.16,671.47,2075.0,671.28,671.47,671.16,671.47,2075.0
2021-11-16 13:00:00,671.57,671.75,671.5,671.75,4078.0,671.57,671.75,671.5,671.75,4078.0
2021-11-16 13:05:00,671.7,671.8,671.39,671.6,3462.0,671.7,671.8,671.39,671.6,3462.0
2021-11-16 13:10:00,671.68,671.79,671.01,671.14,2800.0,671.68,671.79,671.01,671.14,2800.0
2021-11-16 13:15:00,671.13,671.78,670.74,670.75,3014.0,671.13,671.78,670.74,670.75,3014.0
2021-11-16 13:20:00,670.7,671.48,670.7,671.44,1462.0,670.7,671.48,670.7,671.44,1462.0
2021-11-16 13:25:00,671.35,671.35,670.79,671.04,2634.0,671.35,671.35,670.79,671.04,2634.0
2021-11-16 13:30:00,670.93,671.6,670.92,671.49,1950.0,670.93,671.6,670.92,671.49,1950.0
2021-11-16 13:35:00,671.49,672.2,671.49,672.1,2935.0,671.49,672.2,671.49,672.1,2935.0
2021-11-16 13:40:00,672.08,672.48,671.71,672.46,8779.0,672.08,672.48,671.71,672.46,8779.0
2021-11-16 13:45:00,672.72,672.93,672.45,672.46,2742.0,672.72,672.93,672.45,672.46,2742.0
2021-11-16 13:50:00,672.55,672.59,672.15,672.28,1550.0,672.55,672.59,672.15,672.28,1550.0
2021-11-16 13:55:00,672.37,672.59,672.1,672.24,3033.0,672.37,672.59,672.1,672.24,3033.0
2021-11-16 14:00:00,672.39,673.55,672.34,673.23,7273.0,672.39,673.55,672.34,673.23,7273.0
2021-11-16 14:05:00,673.21,673.34,673.1,673.32,5324.0,673.21,673.34,673.1,673.32,5324.0
2021-11-16 14:10:00,673.37,673.75,672.81,673.05,6268.0,673.37,673.75,672.81,673.05,6268.0
2021-11-16 14:15:00,672.94,672.97,672.02,672.12,2600.0,672.94,672.97,672.02,672.12,2600.0
2021-11-16 14:20:00,672.21,672.21,671.67,671.97,2900.0,672.21,672.21,671.67,671.97,2900.0
2021-11-16 14:25:00,671.91,671.91,671.34,671.85,3660.0,671.91,671.91,671.34,671.85,3660.0
2021-11-16 14:30:00,671.97,672.03,671.65,671.75,6490.0,671.97,672.03,671.65,671.75,6490.0
2021-11-16 14:35:00,671.75,672.25,671.58,671.89,9179.0,671.75,672.25,671.58,671.89,9179.0
2021-11-16 14:40:00,671.88,672.24,671.81,672.13,2157.0,671.88,672.24,671.81,672.13,2157.0
2021-11-16 14:45:00,672.1,672.45,672.1,672.32,3019.0,672.1,672.45,672.1,672.32,3019.0
2021-11-16 14:50:00,672.37,672.84,672.36,672.49,2540.0,672.37,672.84,672.36,672.49,2540.0
2021-11-16 14:55:00,672.6,672.64,672.02,672.02,3292.0,672.6,672.64,672.02,672.02,3292.0
2021-11-16 15:00:00,671.74,672.12,671.58,671.92,1715.0,671.74,672.12,671.58,671.92,1715.0
2021-11-16 15:05:00,671.87,671.91,671.35,671.64,5341.0,671.87,671.91,671.35,671.64,5341.0
2021-11-16 15:10:00,671.75,671.79,671.54,671.76,2950.0,671.75,671.79,671.54,671.76,2950.0
2021-11-16 15:15:00,671.69,671.69,671.14,671.26,4518.0,671.69,671.69,671.14,671.26,4518.0
2021-11-16 15:20:00,671.1,671.79,671.1,671.79,2199.0,671.1,671.79,671.1,671.79,2199.0
2021-11-16 15:25:00,671.5,671.61,671.13,671.39,5097.0,671.5,671.61,671.13,671.39,5097.0
2021-11-16 15:30:00,671.3,672.35,671.26,671.51,8943.0,671.3,672.35,671.26,671.51,8943.0
2021-11-16 15:35:00,671.57,671.89,671.17,671.22,4048.0,671.57,671.89,671.17,671.22,4048.0
2021-11-16 15:40:00,671.29,672.26,671.22,672.26,10022.0,671.29,672.26,671.22,672.26,10022.0
2021-11-16 15:45:00,672.28,672.45,671.76,672.0,10127.0,672.28,672.45,671.76,672.0,10127.0
2021-11-16 15:50:00,672.31,673.0,671.14,671.22,25703.0,672.31,673.0,671.14,671.22,25703.0
2021-11-16 15:55:00,670.91,671.35,670.54,670.79,40851.0,670.91,671.35,670.54,670.79,40851.0
2021-11-17 09:30:00,672.27,672.48,667.48,669.27,46061.0,672.27,672.48,667.48,669.27,46061.0
2021-11-17 09:35:00,668.81,669.24,666.76,667.53,14767.0,668.81,669.24,666.76,667.53,14767.0
2021-11-17 09:40:00,667.35,668.81,665.04,666.68,25511.0,667.35,668.81,665.04,666.68,25511.0
2021-11-17 09:45:00,667.11,668.04,665.47,665.47,3300.0,667.11,668.04,665.47,665.47,3300.0
2021-11-17 09:50:00,665.13,665.91,662.84,664.97,7800.0,665.13,665.91,662.84,664.97,7800.0
2021-11-17 09:55:00,664.96,665.39,664.44,665.0,5862.0,664.96,665.39,664.44,665.0,5862.0
2021-11-17 10:00:00,665.21,666.43,665.2,666.32,4205.0,665.21,666.43,665.2,666.32,4205.0
2021-11-17 10:05:00,666.32,667.31,665.8,666.24,4718.0,666.32,667.31,665.8,666.24,4718.0
2021-11-17 10:10:00,666.52,666.9,666.1,666.7,4247.0,666.52,666.9,666.1,666.7,4247.0
2021-11-17 10:15:00,666.81,667.9,666.54,667.17,7509.0,666.81,667.9,666.54,667.17,7509.0
2021-11-17 10:20:00,667.09,667.21,666.02,666.03,6038.0,667.09,667.21,666.02,666.03,6038.0
2021-11-17 10:25:00,666.39,667.59,666.38,667.34,5757.0,666.39,667.59,666.38,667.34,5757.0
2021-11-17 10:30:00,667.05,668.63,666.82,668.01,7425.0,667.05,668.63,666.82,668.01,7425.0
2021-11-17 10:35:00,667.85,668.53,667.32,668.53,4564.0,667.85,668.53,667.32,668.53,4564.0
2021-11-17 10:40:00,668.86,669.9,668.66,669.4,6610.0,668.86,669.9,668.66,669.4,6610.0
2021-11-17 10:45:00,669.41,669.52,667.86,668.14,6684.0,669.41,669.52,667.86,668.14,6684.0
2021-11-17 10:50:00,668.27,668.28,666.54,667.43,5561.0,668.27,668.28,666.54,667.43,5561.0
2021-11-17 10:55:00,667.32,668.1,666.85,667.85,5951.0,667.32,668.1,666.85,667.85,5951.0
2021-11-17 11:00:00,667.85,668.67,667.21,668.11,3050.0,667.85,668.67,667.21,668.11,3050.0
2021-11-17 11:05:00,667.99,669.01,667.86,668.37,3289.0,667.99,669.01,667.86,668.37,3289.0
2021-11-17 11:10:00,668.37,668.87,668.36,668.6,3844.0,668.37,668.87,668.36,668.6,3844.0
2021-11-17 11:15:00,668.67,669.84,668.52,669.69,5033.0,668.67,669.84,668.52,669.69,5033.0
2021-11-17 11:20:00,669.68,670.31,668.99,668.99,5620.0,669.68,670.31,668.99,668.99,5620.0
2021-11-17 11:25:00,668.98,669.47,668.27,669.25,5418.0,668.98,669.47,668.27,669.25,5418.0
2021-11-17 11:30:00,669.31,669.85,668.86,669.85,7989.0,669.31,669.85,668.86,669.85,7989.0
2021-11-17 11:35:00,669.85,670.35,669.64,670.35,6109.0,669.85,670.35,669.64,670.35,6109.0
2021-11-17 11:40:00,670.42,670.82,670.23,670.31,8115.0,670.42,670.82,670.23,670.31,8115.0
2021-11-17 11:45:00,670.46,671.05,670.46,670.88,3065.0,670.46,671.05,670.46,670.88,3065.0
2021-11-17 11:50:00,670.79,671.73,670.53,671.65,4466.0,670.79,671.73,670.53,671.65,4466.0
2021-11-17 11:55:00,671.62,671.9,670.83,671.9,6408.0,671.62,671.9,670.83,671.9,6408.0
2021-11-17 12:00:00,671.8,671.89,671.54,671.63,4314.0,671.8,671.89,671.54,671.63,4314.0
2021-11-17 12:05:00,671.36,671.48,670.71,671.22,11039.0,671.36,671.48,670.71,671.22,11039.0
2021-11-17 12:10:00,671.13,672.52,671.12,672.52,5137.0,671.13,672.52,671.12,672.52,5137.0
2021-11-17 12:15:00,672.34,672.66,671.63,672.66,4658.0,672.34,672.66,671.63,672.66,4658.0
2021-11-17 12:20:00,672.02,672.74,671.83,672.04,6139.0,672.02,672.74,671.83,672.04,6139.0
2021-11-17 12:25:00,672.35,672.35,670.64,670.64,2818.0,672.35,672.35,670.64,670.64,2818.0
2021-11-17 12:30:00,670.5,670.5,669.49,669.95,6569.0,670.5,670.5,669.49,669.95,6569.0
2021-11-17 12:35:00,670.14,671.24,669.95,671.24,2600.0,670.14,671.24,669.95,671.24,2600.0
2021-11-17 12:40:00,671.04,671.19,669.91,670.48,2301.0,671.04,671.19,669.91,670.48,2301.0
2021-11-17 12:45:00,670.48,671.15,670.3,670.68,2015.0,670.48,671.15,670.3,670.68,2015.0
2021-11-17 12:50:00,670.54,670.82,669.54,669.91,2221.0,670.54,670.82,669.54,669.91,2221.0
2021-11-17 12:55:00,669.93,670.42,669.76,670.1,1819.0,669.93,670.42,669.76,670.1,1819.0
2021-11-17 13:00:00,670.04,671.21,670.03,670.94,3826.0,670.04,671.21,670.03,670.94,3826.0
2021-11-17 13:05:00,670.85,671.92,670.85,671.29,2705.0,670.85,671.92,670.85,671.29,2705.0
2021-11-17 13:10:00,671.32,671.32,670.51,671.19,3437.0,671.32,671.32,670.51,671.19,3437.0
2021-11-17 13:15:00,671.2,671.29,670.95,671.27,2382.0,671.2,671.29,670.95,671.27,2382.0
2021-11-17 13:20:00,671.19,671.46,670.94,671.07,2300.0,671.19,671.46,670.94,671.07,2300.0
2021-11-17 13:25:00,671.0,671.35,670.65,670.65,4353.0,671.0,671.35,670.65,670.65,4353.0
2021-11-17 13:30:00,670.82,670.84,670.22,670.28,1901.0,670.82,670.84,670.22,670.28,1901.0
2021-11-17 13:35:00,670.18,670.67,670.08,670.48,1512.0,670.18,670.67,670.08,670.48,1512.0
2021-11-17 13:40:00,670.48,671.35,670.39,671.35,3201.0,670.48,671.35,670.39,671.35,3201.0
2021-11-17 13:45:00,671.52,671.52,670.9,670.9,4730.0,671.52,671.52,670.9,670.9,4730.0
2021-11-17 13:50:00,671.01,671.5,671.01,671.28,3005.0,671.01,671.5,671.01,671.28,3005.0
2021-11-17 13:55:00,671.41,671.41,671.05,671.25,1700.0,671.41,671.41,671.05,671.25,1700.0
2021-11-17 14:00:00,671.25,671.25,670.93,671.06,2709.0,671.25,671.25,670.93,671.06,2709.0
2021-11-17 14:05:00,671.06,671.06,670.67,670.75,1575.0,671.06,671.06,670.67,670.75,1575.0
2021-11-17 14:10:00,670.8,670.81,670.5,670.72,2303.0,670.8,670.81,670.5,670.72,2303.0
2021-11-17 14:15:00,670.68,671.09,669.72,670.1,5366.0,670.68,671.09,669.72,670.1,5366.0
2021-11-17 14:20:00,669.68,669.8,669.17,669.38,3990.0,669.68,669.8,669.17,669.38,3990.0
2021-11-17 14:25:00,669.38,669.77,668.91,669.45,5700.0,669.38,669.77,668.91,669.45,5700.0
2021-11-17 14:30:00,669.28,669.41,668.98,668.98,2732.0,669.28,669.41,668.98,668.98,2732.0
2021-11-17 14:35:00,669.03,669.17,668.77,668.98,1600.0,669.03,669.17,668.77,668.98,1600.0
2021-11-17 14:40:00,668.96,669.41,668.96,669.34,917.0,668.96,669.41,668.96,669.34,917.0
2021-11-17 14:45:00,669.53,669.79,669.41,669.79,2700.0,669.53,669.79,669.41,669.79,2700.0
2021-11-17 14:50:00,669.57,669.73,669.48,669.52,2704.0,669.57,669.73,669.48,669.52,2704.0
2021-11-17 14:55:00,669.8,670.49,669.63,670.49,2100.0,669.8,670.49,669.63,670.49,2100.0
2021-11-17 15:00:00,670.46,670.49,669.9,669.9,4388.0,670.46,670.49,669.9,669.9,4388.0
2021-11-17 15:05:00,669.64,670.0,669.53,669.7,2907.0,669.64,670.0,669.53,669.7,2907.0
2021-11-17 15:10:00,669.82,670.21,669.79,670.08,3598.0,669.82,670.21,669.79,670.08,3598.0
2021-11-17 15:15:00,670.05,670.65,670.04,670.05,5331.0,670.05,670.65,670.04,670.05,5331.0
2021-11-17 15:20:00,670.25,670.66,670.2,670.66,2261.0,670.25,670.66,670.2,670.66,2261.0
2021-11-17 15:25:00,670.69,670.82,670.56,670.61,4166.0,670.69,670.82,670.56,670.61,4166.0
2021-11-17 15:30:00,670.61,670.61,670.27,670.5,3448.0,670.61,670.61,670.27,670.5,3448.0
2021-11-17 15:35:00,670.54,671.3,670.53,671.24,6361.0,670.54,671.3,670.53,671.24,6361.0
2021-11-17 15:40:00,671.2,671.44,670.69,671.43,6291.0,671.2,671.44,670.69,671.43,6291.0
2021-11-17 15:45:00,671.29,671.79,671.24,671.43,10991.0,671.29,671.79,671.24,671.43,10991.0
2021-11-17 15:50:00,670.9,671.42,670.71,670.73,12500.0,670.9,671.42,670.71,670.73,12500.0
2021-11-17 15:55:00,670.88,671.2,670.33,670.69,43517.0,670.88,671.2,670.33,670.69,43517.0
2021-11-18 09:30:00,669.1,672.0,665.31,665.31,52203.0,669.1,672.0,665.31,665.31,52203.0
2021-11-18 09:35:00,665.97,667.39,665.97,666.58,12092.0,665.97,667.39,665.97,666.58,12092.0
2021-11-18 09:40:00,666.83,667.22,665.08,666.75,10741.0,666.83,667.22,665.08,666.75,10741.0
2021-11-18 09:45:00,666.41,670.28,666.15,670.04,14448.0,666.41,670.28,666.15,670.04,14448.0
2021-11-18 09:50:00,670.0,670.5,668.54,669.91,22323.0,670.0,670.5,668.54,669.91,22323.0
2021-11-18 09:55:00,670.0,670.65,669.54,669.86,6220.0,670.0,670.65,669.54,669.86,6220.0
2021-11-18 10:00:00,670.04,671.01,669.87,670.99,6737.0,670.04,671.01,669.87,670.99,6737.0
2021-11-18 10:05:00,671.13,672.78,670.84,671.62,10683.0,671.13,672.78,670.84,671.62,10683.0
2021-11-18 10:10:00,671.7,671.7,667.64,667.64,9137.0,671.7,671.7,667.64,667.64,9137.0
2021-11-18 10:15:00,667.56,669.28,667.07,668.87,6569.0,667.56,669.28,667.07,668.87,6569.0
2021-11-18 10:20:00,668.4,669.16,667.23,669.16,5776.0,668.4,669.16,667.23,669.16,5776.0
2021-11-18 10:25:00,668.76,668.76,668.03,668.1,2804.0,668.76,668.76,668.03,668.1,2804.0
2021-11-18 10:30:00,668.0,668.65,667.89,667.89,4663.0,668.0,668.65,667.89,667.89,4663.0
2021-11-18 10:35:00,667.89,669.4,667.89,669.02,5085.0,667.89,669.4,667.89,669.02,5085.0
2021-11-18 10:40:00,669.02,669.2,667.44,667.66,4073.0,669.02,669.2,667.44,667.66,4073.0
2021-11-18 10:45:00,667.64,668.33,667.38,668.33,2962.0,667.64,668.33,667.38,668.33,2962.0
2021-11-18 10:50:00,668.17,668.33,667.49,667.51,5354.0,668.17,668.33,667.49,667.51,5354.0
2021-11-18 10:55:00,667.66,667.87,667.07,667.66,7428.0,667.66,667.87,667.07,667.66,7428.0
2021-11-18 11:00:00,667.66,668.09,666.88,667.02,6648.0,667.66,668.09,666.88,667.02,6648.0
2021-11-18 11:05:00,667.17,667.65,666.85,667.28,3440.0,667.17,667.65,666.85,667.28,3440.0
2021-11-18 11:10:00,667.21,668.69,667.17,668.25,10121.0,667.21,668.69,667.17,668.25,10121.0
2021-11-18 11:15:00,668.24,669.22,668.24,669.06,6207.0,668.24,669.22,668.24,669.06,6207.0
2021-11-18 11:20:00,669.29,669.74,669.05,669.22,4435.0,669.29,669.74,669.05,669.22,4435.0
2021-11-18 11:25:00,669.37,669.46,669.06,669.37,2162.0,669.37,669.46,669.06,669.37,2162.0
2021-11-18 11:30:00,669.51,672.93,669.4,672.82,10420.0,669.51,672.93,669.4,672.82,10420.0
2021-11-18 11:35:00,673.07,673.49,672.44,673.41,7310.0,673.07,673.49,672.44,673.41,7310.0
2021-11-18 11:40:00,673.5,674.3,673.37,674.3,6895.0,673.5,674.3,673.37,674.3,6895.0
2021-11-18 11:45:00,674.27,675.65,674.27,675.09,17918.0,674.27,675.65,674.27,675.09,17918.0
2021-11-18 11:50:00,674.78,676.52,674.78,676.33,10197.0,674.78,676.52,674.78,676.33,10197.0
2021-11-18 11:55:00,676.47,676.55,674.95,675.12,4200.0,676.47,676.55,674.95,675.12,4200.0
2021-11-18 12:00:00,675.25,675.7,675.03,675.57,4922.0,675.25,675.7,675.03,675.57,4922.0
2021-11-18 12:05:00,675.62,675.62,674.4,674.54,2811.0,675.62,675.62,674.4,674.54,2811.0
2021-11-18 12:10:00,674.51,675.51,674.51,675.16,7140.0,674.51,675.51,674.51,675.16,7140.0
2021-11-18 12:15:00,675.38,676.34,675.24,675.94,5400.0,675.38,676.34,675.24,675.94,5400.0
2021-11-18 12:20:00,675.83,676.01,675.15,675.95,4501.0,675.83,676.01,675.15,675.95,4501.0
2021-11-18 12:25:00,675.91,676.48,675.48,675.56,4357.0,675.91,676.48,675.48,675.56,4357.0
2021-11-18 12:30:00,675.42,675.79,675.1,675.76,4938.0,675.42,675.79,675.1,675.76,4938.0
2021-11-18 12:35:00,675.74,676.0,675.32,675.48,3056.0,675.74,676.0,675.32,675.48,3056.0
2021-11-18 12:40:00,675.51,675.51,674.7,675.48,4397.0,675.51,675.51,674.7,675.48,4397.0
2021-11-18 12:45:00,675.19,675.29,673.0,673.2,8275.0,675.19,675.29,673.0,673.2,8275.0
2021-11-18 12:50:00,673.17,673.79,672.69,673.03,3756.0,673.17,673.79,672.69,673.03,3756.0
2021-11-18 12:55:00,672.89,672.89,672.39,672.39,1012.0,672.89,672.89,672.39,672.39,1012.0
2021-11-18 13:00:00,672.25,673.27,672.24,673.27,2511.0,672.25,673.27,672.24,673.27,2511.0
2021-11-18 13:05:00,673.5,674.93,673.5,674.42,4595.0,673.5,674.93,673.5,674.42,4595.0
2021-11-18 13:10:00,674.64,675.23,674.61,675.12,10088.0,674.64,675.23,674.61,675.12,10088.0
2021-11-18 13:15:00,674.87,675.03,673.76,673.92,9311.0,674.87,675.03,673.76,673.92,9311.0
2021-11-18 13:20:00,673.99,674.0,673.52,673.68,2511.0,673.99,674.0,673.52,673.68,2511.0
2021-11-18 13:25:00,673.76,673.97,673.07,673.13,2400.0,673.76,673.97,673.07,673.13,2400.0
2021-11-18 13:30:00,673.11,674.03,672.95,674.03,4148.0,673.11,674.03,672.95,674.03,4148.0
2021-11-18 13:35:00,673.88,674.49,673.82,673.83,2696.0,673.88,674.49,673.82,673.83,2696.0
2021-11-18 13:40:00,673.75,673.75,673.0,673.21,2392.0,673.75,673.75,673.0,673.21,2392.0
2021-11-18 13:45:00,673.16,673.5,672.88,672.99,3200.0,673.16,673.5,672.88,672.99,3200.0
2021-11-18 13:50:00,672.77,672.77,671.34,671.69,11574.0,672.77,672.77,671.34,671.69,11574.0
2021-11-18 13:55:00,671.69,671.74,671.27,671.35,1543.0,671.69,671.74,671.27,671.35,1543.0
2021-11-18 14:00:00,671.32,671.69,670.65,671.6,2995.0,671.32,671.69,670.65,671.6,2995.0
2021-11-18 14:05:00,671.2,671.6,670.87,671.0,20484.0,671.2,671.6,670.87,671.0,20484.0
2021-11-18 14:10:00,671.01,671.01,669.5,669.5,5302.0,671.01,671.01,669.5,669.5,5302.0
2021-11-18 14:15:00,669.44,669.69,669.42,669.43,2200.0,669.44,669.69,669.42,669.43,2200.0
2021-11-18 14:20:00,669.44,669.63,668.73,668.92,6466.0,669.44,669.63,668.73,668.92,6466.0
2021-11-18 14:25:00,668.92,669.39,668.92,669.39,1810.0,668.92,669.39,668.92,669.39,1810.0
2021-11-18 14:30:00,669.63,669.64,668.86,669.04,4893.0,669.63,669.64,668.86,669.04,4893.0
2021-11-18 14:35:00,669.04,669.49,668.75,669.47,3061.0,669.04,669.49,668.75,669.47,3061.0
2021-11-18 14:40:00,669.4,669.84,669.4,669.63,2313.0,669.4,669.84,669.4,669.63,2313.0
2021-11-18 14:45:00,669.54,670.13,669.54,670.13,17488.0,669.54,670.13,669.54,670.13,17488.0
2021-11-18 14:50:00,669.96,671.11,669.93,671.0,18917.0,669.96,671.11,669.93,671.0,18917.0
2021-11-18 14:55:00,670.8,670.8,669.96,670.28,1026.0,670.8,670.8,669.96,670.28,1026.0
2021-11-18 15:00:00,670.42,670.42,669.62,669.64,2946.0,670.42,670.42,669.62,669.64,2946.0
2021-11-18 15:05:00,669.86,670.19,669.86,670.18,2700.0,669.86,670.19,669.86,670.18,2700.0
2021-11-18 15:10:00,670.3,670.5,669.79,669.99,1700.0,670.3,670.5,669.79,669.99,1700.0
2021-11-18 15:15:00,669.94,670.09,669.52,669.93,2711.0,669.94,670.09,669.52,669.93,2711.0
2021-11-18 15:20:00,670.08,670.21,669.8,670.07,5509.0,670.08,670.21,669.8,670.07,5509.0
2021-11-18 15:25:00,670.26,670.48,669.97,670.24,3700.0,670.26,670.48,669.97,670.24,3700.0
2021-11-18 15:30:00,670.5,670.76,670.15,670.22,8666.0,670.5,670.76,670.15,670.22,8666.0
2021-11-18 15:35:00,670.31,670.41,669.72,670.06,12787.0,670.31,670.41,669.72,670.06,12787.0
2021-11-18 15:40:00,669.97,671.0,669.93,670.51,14352.0,669.97,671.0,669.93,670.51,14352.0
2021-11-18 15:45:00,670.39,671.41,670.25,670.93,12516.0,670.39,671.41,670.25,670.93,12516.0
2021-11-18 15:50:00,670.94,671.61,670.42,671.21,25897.0,670.94,671.61,670.42,671.21,25897.0
2021-11-18 15:55:00,671.28,671.55,669.92,670.95,57077.0,671.28,671.55,669.92,670.95,57077.0
2021-11-19 09:30:00,680.76,688.85,678.91,687.84,203292.0,680.76,688.85,678.91,687.84,203292.0
2021-11-19 09:35:00,687.93,690.04,686.87,689.13,49776.0,687.93,690.04,686.87,689.13,49776.0
2021-11-19 09:40:00,688.66,690.73,688.2,690.08,52208.0,688.66,690.73,688.2,690.08,52208.0
2021-11-19 09:45:00,690.08,691.99,689.06,691.88,25884.0,690.08,691.99,689.06,691.88,25884.0
2021-11-19 09:50:00,691.79,693.65,691.22,692.16,19107.0,691.79,693.65,691.22,692.16,19107.0
2021-11-19 09:55:00,692.46,696.85,691.8,696.58,32645.0,692.46,696.85,691.8,696.58,32645.0
2021-11-19 10:00:00,696.65,697.59,694.45,694.91,48043.0,696.65,697.59,694.45,694.91,48043.0
2021-11-19 10:05:00,694.88,697.3,694.88,696.11,23099.0,694.88,697.3,694.88,696.11,23099.0
2021-11-19 10:10:00,696.27,698.85,696.11,698.31,23693.0,696.27,698.85,696.11,698.31,23693.0
2021-11-19 10:15:00,698.58,699.19,697.55,698.94,28799.0,698.58,699.19,697.55,698.94,28799.0
2021-11-19 10:20:00,699.03,699.5,698.11,698.81,36237.0,699.03,699.5,698.11,698.81,36237.0
2021-11-19 10:25:00,698.79,698.79,696.28,696.94,31496.0,698.79,698.79,696.28,696.94,31496.0
2021-11-19 10:30:00,696.8,697.69,695.94,696.84,24411.0,696.8,697.69,695.94,696.84,24411.0
2021-11-19 10:35:00,696.81,698.24,696.1,697.21,16061.0,696.81,698.24,696.1,697.21,16061.0
2021-11-19 10:40:00,696.92,698.27,696.74,698.26,10447.0,696.92,698.27,696.74,698.26,10447.0
2021-11-19 10:45:00,698.13,698.14,696.93,697.59,19455.0,698.13,698.14,696.93,697.59,19455.0
2021-11-19 10:50:00,697.43,698.13,696.46,697.03,12038.0,697.43,698.13,696.46,697.03,12038.0
2021-11-19 10:55:00,697.36,697.38,694.33,694.88,16995.0,697.36,697.38,694.33,694.88,16995.0
2021-11-19 11:00:00,694.71,695.5,694.09,694.68,11789.0,694.71,695.5,694.09,694.68,11789.0
2021-11-19 11:05:00,694.88,695.14,693.73,694.42,9584.0,694.88,695.14,693.73,694.42,9584.0
2021-11-19 11:10:00,694.29,694.77,694.0,694.4,5956.0,694.29,694.77,694.0,694.4,5956.0
2021-11-19 11:15:00,694.22,696.24,694.22,695.62,11168.0,694.22,696.24,694.22,695.62,11168.0
2021-11-19 11:20:00,695.72,697.11,695.47,696.75,10966.0,695.72,697.11,695.47,696.75,10966.0
2021-11-19 11:25:00,696.62,698.13,696.56,698.05,10365.0,696.62,698.13,696.56,698.05,10365.0
2021-11-19 11:30:00,697.9,698.49,696.95,697.03,16118.0,697.9,698.49,696.95,697.03,16118.0
2021-11-19 11:35:00,697.17,698.49,697.17,697.92,25416.0,697.17,698.49,697.17,697.92,25416.0
2021-11-19 11:40:00,697.54,697.7,696.66,697.58,5825.0,697.54,697.7,696.66,697.58,5825.0
2021-11-19 11:45:00,697.66,698.07,696.67,696.67,8242.0,697.66,698.07,696.67,696.67,8242.0
2021-11-19 11:50:00,696.68,696.82,695.54,695.71,10613.0,696.68,696.82,695.54,695.71,10613.0
2021-11-19 11:55:00,695.48,696.33,694.75,696.24,10518.0,695.48,696.33,694.75,696.24,10518.0
2021-11-19 12:00:00,696.15,696.4,695.62,695.86,5311.0,696.15,696.4,695.62,695.86,5311.0
2021-11-19 12:05:00,695.86,696.1,695.51,695.51,12335.0,695.86,696.1,695.51,695.51,12335.0
2021-11-19 12:10:00,695.79,697.26,695.79,697.2,9205.0,695.79,697.26,695.79,697.2,9205.0
2021-11-19 12:15:00,697.1,697.18,694.58,694.81,12909.0,697.1,697.18,694.58,694.81,12909.0
2021-11-19 12:20:00,694.54,695.27,694.32,695.13,7311.0,694.54,695.27,694.32,695.13,7311.0
2021-11-19 12:25:00,695.1,695.31,695.02,695.24,4065.0,695.1,695.31,695.02,695.24,4065.0
2021-11-19 12:30:00,695.23,696.37,695.16,696.28,5669.0,695.23,696.37,695.16,696.28,5669.0
2021-11-19 12:35:00,696.22,696.88,695.9,695.9,4768.0,696.22,696.88,695.9,695.9,4768.0
2021-11-19 12:40:00,695.75,695.75,694.0,694.21,9688.0,695.75,695.75,694.0,694.21,9688.0
2021-11-19 12:45:00,694.37,694.64,694.01,694.26,8054.0,694.37,694.64,694.01,694.26,8054.0
2021-11-19 12:50:00,694.33,694.6,694.06,694.39,6096.0,694.33,694.6,694.06,694.39,6096.0
2021-11-19 12:55:00,694.32,694.73,694.13,694.48,6309.0,694.32,694.73,694.13,694.48,6309.0
2021-11-19 13:00:00,694.04,695.0,693.89,694.96,4575.0,694.04,695.0,693.89,694.96,4575.0
2021-11-19 13:05:00,695.09,695.53,694.65,694.68,9835.0,695.09,695.53,694.65,694.68,9835.0
2021-11-19 13:10:00,694.54,695.37,694.1,694.65,4200.0,694.54,695.37,694.1,694.65,4200.0
2021-11-19 13:15:00,694.86,695.08,694.41,694.59,4963.0,694.86,695.08,694.41,694.59,4963.0
2021-11-19 13:20:00,694.43,694.8,694.2,694.55,7176.0,694.43,694.8,694.2,694.55,7176.0
2021-11-19 13:25:00,694.42,694.78,693.64,693.64,7993.0,694.42,694.78,693.64,693.64,7993.0
2021-11-19 13:30:00,693.77,694.19,693.01,693.08,17455.0,693.77,694.19,693.01,693.08,17455.0
2021-11-19 13:35:00,693.08,693.08,691.15,691.36,8319.0,693.08,693.08,691.15,691.36,8319.0
2021-11-19 13:40:00,691.33,691.41,690.51,691.36,21262.0,691.33,691.41,690.51,691.36,21262.0
2021-11-19 13:45:00,691.36,691.54,690.59,691.49,15313.0,691.36,691.54,690.59,691.49,15313.0
2021-11-19 13:50:00,691.35,692.21,691.35,692.21,8301.0,691.35,692.21,691.35,692.21,8301.0
2021-11-19 13:55:00,692.02,692.77,691.49,692.76,8653.0,692.02,692.77,691.49,692.76,8653.0
2021-11-19 14:00:00,692.61,692.69,692.06,692.06,13644.0,692.61,692.69,692.06,692.06,13644.0
2021-11-19 14:05:00,692.06,692.07,691.24,691.24,4145.0,692.06,692.07,691.24,691.24,4145.0
2021-11-19 14:10:00,691.53,691.79,690.91,691.04,6855.0,691.53,691.79,690.91,691.04,6855.0
2021-11-19 14:15:00,691.0,691.29,690.39,690.54,8173.0,691.0,691.29,690.39,690.54,8173.0
2021-11-19 14:20:00,690.6,690.76,690.0,690.26,11411.0,690.6,690.76,690.0,690.26,11411.0
2021-11-19 14:25:00,689.93,690.32,688.53,688.9,12722.0,689.93,690.32,688.53,688.9,12722.0
2021-11-19 14:30:00,688.91,689.28,688.69,689.28,9915.0,688.91,689.28,688.69,689.28,9915.0
2021-11-19 14:35:00,689.24,690.53,689.11,690.33,5717.0,689.24,690.53,689.11,690.33,5717.0
2021-11-19 14:40:00,690.32,690.97,690.13,690.78,5714.0,690.32,690.97,690.13,690.78,5714.0
2021-11-19 14:45:00,690.75,691.0,690.23,690.35,4442.0,690.75,691.0,690.23,690.35,4442.0
2021-11-19 14:50:00,690.33,691.11,690.28,690.94,5694.0,690.33,691.11,690.28,690.94,5694.0
2021-11-19 14:55:00,691.0,691.38,690.33,690.72,5151.0,691.0,691.38,690.33,690.72,5151.0
2021-11-19 15:00:00,690.72,691.12,690.48,690.69,5667.0,690.72,691.12,690.48,690.69,5667.0
2021-11-19 15:05:00,690.69,690.95,690.54,690.87,4659.0,690.69,690.95,690.54,690.87,4659.0
2021-11-19 15:10:00,690.69,690.89,690.49,690.62,7154.0,690.69,690.89,690.49,690.62,7154.0
2021-11-19 15:15:00,690.48,690.82,690.31,690.74,5577.0,690.48,690.82,690.31,690.74,5577.0
2021-11-19 15:20:00,690.96,691.4,690.76,691.3,7892.0,690.96,691.4,690.76,691.3,7892.0
2021-11-19 15:25:00,691.37,691.46,690.8,691.24,12329.0,691.37,691.46,690.8,691.24,12329.0
2021-11-19 15:30:00,691.15,691.35,690.83,690.94,8252.0,691.15,691.35,690.83,690.94,8252.0
2021-11-19 15:35:00,691.0,691.0,690.26,690.58,10492.0,691.0,691.0,690.26,690.58,10492.0
2021-11-19 15:40:00,690.56,690.59,689.65,689.71,18238.0,690.56,690.59,689.65,689.71,18238.0
2021-11-19 15:45:00,689.71,690.3,689.09,689.57,29352.0,689.71,690.3,689.09,689.57,29352.0
2021-11-19 15:50:00,689.65,689.69,688.19,688.38,43444.0,689.65,689.69,688.19,688.38,43444.0
2021-11-19 15:55:00,688.26,688.87,687.92,688.36,91334.0,688.26,688.87,687.92,688.36,91334.0
2021-11-22 09:30:00,696.21,698.99,693.65,698.41,98120.0,696.21,698.99,693.65,698.41,98120.0
2021-11-22 09:35:00,698.5,699.54,695.69,696.37,24028.0,698.5,699.54,695.69,696.37,24028.0
2021-11-22 09:40:00,696.79,696.79,692.25,694.09,16030.0,696.79,696.79,692.25,694.09,16030.0
2021-11-22 09:45:00,695.03,695.03,691.5,692.06,13288.0,695.03,695.03,691.5,692.06,13288.0
2021-11-22 09:50:00,692.15,694.7,691.57,694.69,14878.0,692.15,694.7,691.57,694.69,14878.0
2021-11-22 09:55:00,694.44,694.88,692.71,693.3,13814.0,694.44,694.88,692.71,693.3,13814.0
2021-11-22 10:00:00,693.31,693.51,691.79,693.47,15913.0,693.31,693.51,691.79,693.47,15913.0
2021-11-22 10:05:00,692.85,696.14,692.45,695.19,24229.0,692.85,696.14,692.45,695.19,24229.0
2021-11-22 10:10:00,695.63,695.94,692.67,693.08,17639.0,695.63,695.94,692.67,693.08,17639.0
2021-11-22 10:15:00,692.56,695.26,692.5,695.07,9327.0,692.56,695.26,692.5,695.07,9327.0
2021-11-22 10:20:00,695.04,697.28,694.84,696.36,11067.0,695.04,697.28,694.84,696.36,11067.0
2021-11-22 10:25:00,697.09,697.46,696.04,697.12,7984.0,697.09,697.46,696.04,697.12,7984.0
2021-11-22 10:30:00,697.08,697.23,695.49,697.09,7963.0,697.08,697.23,695.49,697.09,7963.0
2021-11-22 10:35:00,697.04,697.17,695.66,696.16,10771.0,697.04,697.17,695.66,696.16,10771.0
2021-11-22 10:40:00,695.88,696.43,695.37,695.63,5298.0,695.88,696.43,695.37,695.63,5298.0
2021-11-22 10:45:00,695.37,695.69,694.91,695.63,4490.0,695.37,695.69,694.91,695.63,4490.0
2021-11-22 10:50:00,695.54,695.74,694.21,694.32,9080.0,695.54,695.74,694.21,694.32,9080.0
2021-11-22 10:55:00,694.23,694.33,688.81,690.18,32082.0,694.23,694.33,688.81,690.18,32082.0
2021-11-22 11:00:00,690.1,690.63,686.93,687.01,14926.0,690.1,690.63,686.93,687.01,14926.0
2021-11-22 11:05:00,685.98,686.86,683.5,683.5,25398.0,685.98,686.86,683.5,683.5,25398.0
2021-11-22 11:10:00,683.46,683.93,682.08,682.47,16200.0,683.46,683.93,682.08,682.47,16200.0
2021-11-22 11:15:00,682.04,682.23,679.61,680.8,14789.0,682.04,682.23,679.61,680.8,14789.0
2021-11-22 11:20:00,680.5,681.74,679.86,680.48,9946.0,680.5,681.74,679.86,680.48,9946.0
2021-11-22 11:25:00,680.43,680.79,679.35,680.0,13574.0,680.43,680.79,679.35,680.0,13574.0
2021-11-22 11:30:00,679.71,681.12,679.58,681.06,13254.0,679.71,681.12,679.58,681.06,13254.0
2021-11-22 11:35:00,680.88,681.49,680.51,681.23,9853.0,680.88,681.49,680.51,681.23,9853.0
2021-11-22 11:40:00,681.2,681.25,678.73,679.28,16743.0,681.2,681.25,678.73,679.28,16743.0
2021-11-22 11:45:00,679.27,681.02,679.21,679.94,8498.0,679.27,681.02,679.21,679.94,8498.0
2021-11-22 11:50:00,679.8,680.29,677.39,677.65,11415.0,679.8,680.29,677.39,677.65,11415.0
2021-11-22 11:55:00,677.9,679.03,676.9,678.48,15496.0,677.9,679.03,676.9,678.48,15496.0
2021-11-22 12:00:00,678.06,679.65,676.67,677.8,11646.0,678.06,679.65,676.67,677.8,11646.0
2021-11-22 12:05:00,677.46,677.88,675.99,675.99,9645.0,677.46,677.88,675.99,675.99,9645.0
2021-11-22 12:10:00,676.27,678.04,676.27,677.86,7184.0,676.27,678.04,676.27,677.86,7184.0
2021-11-22 12:15:00,678.08,679.23,676.56,677.86,9112.0,678.08,679.23,676.56,677.86,9112.0
2021-11-22 12:20:00,677.86,678.36,677.2,677.47,2160.0,677.86,678.36,677.2,677.47,2160.0
2021-11-22 12:25:00,677.46,679.14,677.46,677.99,5675.0,677.46,679.14,677.46,677.99,5675.0
2021-11-22 12:30:00,678.2,679.71,678.2,679.37,6686.0,678.2,679.71,678.2,679.37,6686.0
2021-11-22 12:35:00,679.73,680.22,679.12,679.81,5101.0,679.73,680.22,679.12,679.81,5101.0
2021-11-22 12:40:00,679.94,680.91,679.66,680.81,8409.0,679.94,680.91,679.66,680.81,8409.0
2021-11-22 12:45:00,680.42,680.83,679.89,680.48,3605.0,680.42,680.83,679.89,680.48,3605.0
2021-11-22 12:50:00,680.12,680.57,677.95,677.95,7290.0,680.12,680.57,677.95,677.95,7290.0
2021-11-22 12:55:00,678.32,678.94,678.09,678.93,1933.0,678.32,678.94,678.09,678.93,1933.0
2021-11-22 13:00:00,678.56,678.56,676.88,676.88,5694.0,678.56,678.56,676.88,676.88,5694.0
2021-11-22 13:05:00,677.03,677.63,676.95,677.37,4343.0,677.03,677.63,676.95,677.37,4343.0
2021-11-22 13:10:00,677.32,677.92,677.17,677.29,3447.0,677.32,677.92,677.17,677.29,3447.0
2021-11-22 13:15:00,677.49,678.41,677.48,678.41,5713.0,677.49,678.41,677.48,678.41,5713.0
2021-11-22 13:20:00,678.37,679.03,678.26,678.67,3554.0,678.37,679.03,678.26,678.67,3554.0
2021-11-22 13:25:00,678.82,679.03,678.06,678.35,5504.0,678.82,679.03,678.06,678.35,5504.0
2021-11-22 13:30:00,678.2,678.3,677.37,677.37,6214.0,678.2,678.3,677.37,677.37,6214.0
2021-11-22 13:35:00,677.37,677.53,677.13,677.28,3645.0,677.37,677.53,677.13,677.28,3645.0
2021-11-22 13:40:00,677.09,678.73,676.83,678.72,3300.0,677.09,678.73,676.83,678.72,3300.0
2021-11-22 13:45:00,678.72,679.15,678.25,678.88,5533.0,678.72,679.15,678.25,678.88,5533.0
2021-11-22 13:50:00,678.77,679.57,678.69,679.24,8988.0,678.77,679.57,678.69,679.24,8988.0
2021-11-22 13:55:00,678.71,678.96,677.69,677.94,3072.0,678.71,678.96,677.69,677.94,3072.0
2021-11-22 14:00:00,677.85,679.52,677.62,679.52,6044.0,677.85,679.52,677.62,679.52,6044.0
2021-11-22 14:05:00,679.6,680.01,679.3,679.61,4584.0,679.6,680.01,679.3,679.61,4584.0
2021-11-22 14:10:00,679.49,680.06,679.36,680.06,3046.0,679.49,680.06,679.36,680.06,3046.0
2021-11-22 14:15:00,679.95,680.8,679.89,680.63,7697.0,679.95,680.8,679.89,680.63,7697.0
2021-11-22 14:20:00,680.88,681.58,680.69,681.01,6425.0,680.88,681.58,680.69,681.01,6425.0
2021-11-22 14:25:00,680.91,681.0,680.44,680.76,5203.0,680.91,681.0,680.44,680.76,5203.0
2021-11-22 14:30:00,680.54,681.21,680.44,680.61,9804.0,680.54,681.21,680.44,680.61,9804.0
2021-11-22 14:35:00,680.61,681.04,680.54,681.0,4117.0,680.61,681.04,680.54,681.0,4117.0
2021-11-22 14:40:00,681.0,681.04,680.48,680.63,4050.0,681.0,681.04,680.48,680.63,4050.0
2021-11-22 14:45:00,680.6,682.61,680.6,682.5,6729.0,680.6,682.61,680.6,682.5,6729.0
2021-11-22 14:50:00,682.46,683.12,682.46,682.6,4041.0,682.46,683.12,682.46,682.6,4041.0
2021-11-22 14:55:00,682.76,682.91,681.98,682.13,3401.0,682.76,682.91,681.98,682.13,3401.0
2021-11-22 15:00:00,682.12,683.36,682.08,682.75,4752.0,682.12,683.36,682.08,682.75,4752.0
2021-11-22 15:05:00,682.75,683.01,682.34,682.92,6369.0,682.75,683.01,682.34,682.92,6369.0
2021-11-22 15:10:00,683.11,683.16,682.33,682.33,6026.0,683.11,683.16,682.33,682.33,6026.0
2021-11-22 15:15:00,682.38,682.56,681.98,682.12,6001.0,682.38,682.56,681.98,682.12,6001.0
2021-11-22 15:20:00,682.28,682.96,682.25,682.25,8868.0,682.28,682.96,682.25,682.25,8868.0
2021-11-22 15:25:00,682.31,682.4,681.36,681.97,4739.0,682.31,682.4,681.36,681.97,4739.0
2021-11-22 15:30:00,681.96,682.36,681.51,681.63,7247.0,681.96,682.36,681.51,681.63,7247.0
2021-11-22 15:35:00,681.52,681.61,679.27,679.27,12791.0,681.52,681.61,679.27,679.27,12791.0
2021-11-22 15:40:00,679.32,679.75,677.33,677.38,24821.0,679.32,679.75,677.33,677.38,24821.0
2021-11-22 15:45:00,677.26,678.87,677.25,677.6,21148.0,677.26,678.87,677.25,677.6,21148.0
2021-11-22 15:50:00,677.4,677.4,674.16,674.41,46432.0,677.4,677.4,674.16,674.41,46432.0
2021-11-22 15:55:00,674.25,674.89,672.66,673.72,90612.0,674.25,674.89,672.66,673.72,90612.0
2021-11-23 09:30:00,663.93,663.93,657.1,659.8,82492.0,663.93,663.93,657.1,659.8,82492.0
2021-11-23 09:35:00,658.99,664.62,658.99,661.86,27209.0,658.99,664.62,658.99,661.86,27209.0
2021-11-23 09:40:00,661.5,661.5,657.83,657.85,44420.0,661.5,661.5,657.83,657.85,44420.0
2021-11-23 09:45:00,657.2,661.47,656.5,661.35,35437.0,657.2,661.47,656.5,661.35,35437.0
2021-11-23 09:50:00,661.35,665.6,661.01,665.16,15686.0,661.35,665.6,661.01,665.16,15686.0
2021-11-23 09:55:00,665.56,667.15,664.61,666.68,23007.0,665.56,667.15,664.61,666.68,23007.0
2021-11-23 10:00:00,666.7,667.57,663.69,664.59,17825.0,666.7,667.57,663.69,664.59,17825.0
2021-11-23 10:05:00,664.43,664.67,659.91,660.9,15259.0,664.43,664.67,659.91,660.9,15259.0
2021-11-23 10:10:00,660.53,660.71,656.49,656.66,16876.0,660.53,660.71,656.49,656.66,16876.0
2021-11-23 10:15:00,656.65,657.03,652.65,653.17,24094.0,656.65,657.03,652.65,653.17,24094.0
2021-11-23 10:20:00,653.51,656.49,653.14,656.37,13128.0,653.51,656.49,653.14,656.37,13128.0
2021-11-23 10:25:00,655.93,656.23,653.52,653.68,15099.0,655.93,656.23,653.52,653.68,15099.0
2021-11-23 10:30:00,653.59,653.59,652.26,652.69,13197.0,653.59,653.59,652.26,652.69,13197.0
2021-11-23 10:35:00,652.66,654.53,651.66,654.49,13866.0,652.66,654.53,651.66,654.49,13866.0
2021-11-23 10:40:00,654.47,654.84,653.24,653.29,11332.0,654.47,654.84,653.24,653.29,11332.0
2021-11-23 10:45:00,653.25,653.52,651.9,652.94,8907.0,653.25,653.52,651.9,652.94,8907.0
2021-11-23 10:50:00,652.94,653.68,652.0,652.23,5621.0,652.94,653.68,652.0,652.23,5621.0
2021-11-23 10:55:00,652.42,652.89,651.23,652.24,13823.0,652.42,652.89,651.23,652.24,13823.0
2021-11-23 11:00:00,652.32,652.84,648.61,650.15,37020.0,652.32,652.84,648.61,650.15,37020.0
2021-11-23 11:05:00,650.15,652.17,649.39,652.16,24101.0,650.15,652.17,649.39,652.16,24101.0
2021-11-23 11:10:00,652.21,653.24,652.07,652.58,12418.0,652.21,653.24,652.07,652.58,12418.0
2021-11-23 11:15:00,652.58,654.15,652.0,653.77,11697.0,652.58,654.15,652.0,653.77,11697.0
2021-11-23 11:20:00,653.86,653.94,652.21,652.83,11839.0,653.86,653.94,652.21,652.83,11839.0
2021-11-23 11:25:00,653.0,656.2,652.99,655.35,13436.0,653.0,656.2,652.99,655.35,13436.0
2021-11-23 11:30:00,655.5,655.52,652.94,652.94,8377.0,655.5,655.52,652.94,652.94,8377.0
2021-11-23 11:35:00,653.3,653.54,651.33,653.02,10743.0,653.3,653.54,651.33,653.02,10743.0
2021-11-23 11:40:00,653.21,653.5,651.59,651.81,12254.0,653.21,653.5,651.59,651.81,12254.0
2021-11-23 11:45:00,651.99,653.86,651.49,652.77,7896.0,651.99,653.86,651.49,652.77,7896.0
2021-11-23 11:50:00,653.01,653.63,651.59,652.79,10767.0,653.01,653.63,651.59,652.79,10767.0
2021-11-23 11:55:00,652.52,653.18,651.07,651.53,5294.0,652.52,653.18,651.07,651.53,5294.0
2021-11-23 12:00:00,652.08,652.5,650.0,650.94,6160.0,652.08,652.5,650.0,650.94,6160.0
2021-11-23 12:05:00,650.48,651.81,650.42,650.42,5913.0,650.48,651.81,650.42,650.42,5913.0
2021-11-23 12:10:00,650.6,651.52,650.31,650.44,4820.0,650.6,651.52,650.31,650.44,4820.0
2021-11-23 12:15:00,650.42,651.06,650.0,651.03,3848.0,650.42,651.06,650.0,651.03,3848.0
2021-11-23 12:20:00,651.13,652.53,650.67,652.44,2579.0,651.13,652.53,650.67,652.44,2579.0
2021-11-23 12:25:00,652.75,654.02,652.35,653.55,12052.0,652.75,654.02,652.35,653.55,12052.0
2021-11-23 12:30:00,653.7,654.56,653.68,654.18,10532.0,653.7,654.56,653.68,654.18,10532.0
2021-11-23 12:35:00,654.42,654.83,653.11,653.11,9738.0,654.42,654.83,653.11,653.11,9738.0
2021-11-23 12:40:00,653.23,653.35,651.09,651.28,7384.0,653.23,653.35,651.09,651.28,7384.0
2021-11-23 12:45:00,651.17,652.25,650.88,651.84,7861.0,651.17,652.25,650.88,651.84,7861.0
2021-11-23 12:50:00,651.91,652.54,651.16,651.16,4204.0,651.91,652.54,651.16,651.16,4204.0
2021-11-23 12:55:00,651.3,651.3,649.64,650.55,10161.0,651.3,651.3,649.64,650.55,10161.0
2021-11-23 13:00:00,650.33,651.02,649.83,650.96,5844.0,650.33,651.02,649.83,650.96,5844.0
2021-11-23 13:05:00,651.21,651.32,650.0,651.07,6954.0,651.21,651.32,650.0,651.07,6954.0
2021-11-23 13:10:00,651.05,652.5,650.91,652.45,4150.0,651.05,652.5,650.91,652.45,4150.0
2021-11-23 13:15:00,652.87,652.88,651.37,651.4,5322.0,652.87,652.88,651.37,651.4,5322.0
2021-11-23 13:20:00,651.52,653.29,651.52,652.71,4385.0,651.52,653.29,651.52,652.71,4385.0
2021-11-23 13:25:00,652.5,652.9,652.15,652.74,6567.0,652.5,652.9,652.15,652.74,6567.0
2021-11-23 13:30:00,652.71,652.76,651.11,651.43,6330.0,652.71,652.76,651.11,651.43,6330.0
2021-11-23 13:35:00,651.0,651.53,650.62,651.36,6200.0,651.0,651.53,650.62,651.36,6200.0
2021-11-23 13:40:00,651.2,652.62,651.2,652.5,3219.0,651.2,652.62,651.2,652.5,3219.0
2021-11-23 13:45:00,652.19,654.81,652.19,654.42,4412.0,652.19,654.81,652.19,654.42,4412.0
2021-11-23 13:50:00,654.72,656.49,654.41,656.49,8846.0,654.72,656.49,654.41,656.49,8846.0
2021-11-23 13:55:00,656.84,656.85,655.4,655.93,5849.0,656.84,656.85,655.4,655.93,5849.0
2021-11-23 14:00:00,656.12,656.71,655.53,655.61,4637.0,656.12,656.71,655.53,655.61,4637.0
2021-11-23 14:05:00,655.64,656.03,654.61,655.07,2650.0,655.64,656.03,654.61,655.07,2650.0
2021-11-23 14:10:00,654.88,655.17,654.27,655.03,3991.0,654.88,655.17,654.27,655.03,3991.0
2021-11-23 14:15:00,654.82,654.82,653.18,653.31,5512.0,654.82,654.82,653.18,653.31,5512.0
2021-11-23 14:20:00,653.06,655.19,653.06,654.41,5463.0,653.06,655.19,653.06,654.41,5463.0
2021-11-23 14:25:00,654.12,655.19,653.83,654.68,3427.0,654.12,655.19,653.83,654.68,3427.0
2021-11-23 14:30:00,654.62,655.58,654.33,654.57,4401.0,654.62,655.58,654.33,654.57,4401.0
2021-11-23 14:35:00,654.82,656.7,654.63,656.51,10854.0,654.82,656.7,654.63,656.51,10854.0
2021-11-23 14:40:00,656.74,656.78,656.2,656.7,8110.0,656.74,656.78,656.2,656.7,8110.0
2021-11-23 14:45:00,656.71,658.51,656.49,658.51,7399.0,656.71,658.51,656.49,658.51,7399.0
2021-11-23 14:50:00,658.39,660.0,657.88,659.93,9775.0,658.39,660.0,657.88,659.93,9775.0
2021-11-23 14:55:00,659.82,660.49,659.16,659.59,12652.0,659.82,660.49,659.16,659.59,12652.0
2021-11-23 15:00:00,659.42,659.99,658.89,659.78,6468.0,659.42,659.99,658.89,659.78,6468.0
2021-11-23 15:05:00,659.64,661.12,659.64,661.0,6108.0,659.64,661.12,659.64,661.0,6108.0
2021-11-23 15:10:00,661.28,661.69,660.64,661.35,9390.0,661.28,661.69,660.64,661.35,9390.0
2021-11-23 15:15:00,661.91,662.2,660.92,661.8,8494.0,661.91,662.2,660.92,661.8,8494.0
2021-11-23 15:20:00,661.94,662.06,661.31,661.47,6198.0,661.94,662.06,661.31,661.47,6198.0
2021-11-23 15:25:00,661.72,662.11,660.47,660.47,7561.0,661.72,662.11,660.47,660.47,7561.0
2021-11-23 15:30:00,660.54,662.2,660.54,661.73,7705.0,660.54,662.2,660.54,661.73,7705.0
2021-11-23 15:35:00,661.84,662.43,661.18,662.07,10385.0,661.84,662.43,661.18,662.07,10385.0
2021-11-23 15:40:00,662.07,663.32,661.88,663.32,18791.0,662.07,663.32,661.88,663.32,18791.0
2021-11-23 15:45:00,663.29,663.36,662.19,662.98,28153.0,663.29,663.36,662.19,662.98,28153.0
2021-11-23 15:50:00,663.12,665.59,663.05,664.98,37089.0,663.12,665.59,663.05,664.98,37089.0
2021-11-23 15:55:00,665.16,665.9,663.69,665.77,103773.0,665.16,665.9,663.69,665.77,103773.0
2021-11-24 09:30:00,655.83,657.69,649.01,651.75,82421.0,655.83,657.69,649.01,651.75,82421.0
2021-11-24 09:35:00,652.56,655.54,650.6,650.95,35761.0,652.56,655.54,650.6,650.95,35761.0
2021-11-24 09:40:00,650.77,651.66,648.85,649.47,36352.0,650.77,651.66,648.85,649.47,36352.0
2021-11-24 09:45:00,649.9,651.62,648.14,649.03,12454.0,649.9,651.62,648.14,649.03,12454.0
2021-11-24 09:50:00,649.01,650.88,648.65,648.94,20026.0,649.01,650.88,648.65,648.94,20026.0
2021-11-24 09:55:00,649.12,652.6,649.11,652.6,12073.0,649.12,652.6,649.11,652.6,12073.0
2021-11-24 10:00:00,652.32,653.95,651.19,653.13,31196.0,652.32,653.95,651.19,653.13,31196.0
2021-11-24 10:05:00,653.05,653.34,649.53,649.53,15370.0,653.05,653.34,649.53,649.53,15370.0
2021-11-24 10:10:00,649.97,650.78,647.14,648.53,19276.0,649.97,650.78,647.14,648.53,19276.0
2021-11-24 10:15:00,648.19,648.88,647.39,648.08,12519.0,648.19,648.88,647.39,648.08,12519.0
2021-11-24 10:20:00,648.21,652.51,647.48,651.73,15990.0,648.21,652.51,647.48,651.73,15990.0
2021-11-24 10:25:00,652.13,653.29,651.97,652.97,9533.0,652.13,653.29,651.97,652.97,9533.0
2021-11-24 10:30:00,652.98,653.82,651.45,651.56,18594.0,652.98,653.82,651.45,651.56,18594.0
2021-11-24 10:35:00,651.76,653.46,651.44,653.46,9028.0,651.76,653.46,651.44,653.46,9028.0
2021-11-24 10:40:00,653.57,653.84,651.24,651.64,12556.0,653.57,653.84,651.24,651.64,12556.0
2021-11-24 10:45:00,651.79,652.0,650.17,651.3,10534.0,651.79,652.0,650.17,651.3,10534.0
2021-11-24 10:50:00,651.49,652.01,650.5,651.09,11630.0,651.49,652.01,650.5,651.09,11630.0
2021-11-24 10:55:00,651.14,652.73,651.14,651.76,5543.0,651.14,652.73,651.14,651.76,5543.0
2021-11-24 11:00:00,651.6,651.86,650.0,650.35,8673.0,651.6,651.86,650.0,650.35,8673.0
2021-11-24 11:05:00,650.78,651.78,650.78,651.21,7401.0,650.78,651.78,650.78,651.21,7401.0
2021-11-24 11:10:00,651.35,653.89,651.22,653.38,8218.0,651.35,653.89,651.22,653.38,8218.0
2021-11-24 11:15:00,653.4,654.13,653.02,653.61,5124.0,653.4,654.13,653.02,653.61,5124.0
2021-11-24 11:20:00,653.32,656.17,653.32,655.89,7462.0,653.32,656.17,653.32,655.89,7462.0
2021-11-24 11:25:00,656.12,656.12,654.7,654.75,5583.0,656.12,656.12,654.7,654.75,5583.0
2021-11-24 11:30:00,654.89,656.96,654.89,655.9,10113.0,654.89,656.96,654.89,655.9,10113.0
2021-11-24 11:35:00,655.9,656.45,655.58,655.58,20959.0,655.9,656.45,655.58,655.58,20959.0
2021-11-24 11:40:00,655.48,657.6,655.48,657.6,4835.0,655.48,657.6,655.48,657.6,4835.0
2021-11-24 11:45:00,657.5,659.54,657.34,659.33,6080.0,657.5,659.54,657.34,659.33,6080.0
2021-11-24 11:50:00,659.48,659.6,658.66,659.1,8370.0,659.48,659.6,658.66,659.1,8370.0
2021-11-24 11:55:00,658.83,658.83,657.84,658.19,7320.0,658.83,658.83,657.84,658.19,7320.0
2021-11-24 12:00:00,658.35,660.77,658.17,660.59,5890.0,658.35,660.77,658.17,660.59,5890.0
2021-11-24 12:05:00,660.57,661.72,660.49,661.33,18810.0,660.57,661.72,660.49,661.33,18810.0
2021-11-24 12:10:00,661.3,662.75,661.24,662.44,23033.0,661.3,662.75,661.24,662.44,23033.0
2021-11-24 12:15:00,662.32,662.53,660.24,660.38,8260.0,662.32,662.53,660.24,660.38,8260.0
2021-11-24 12:20:00,660.59,660.59,659.14,659.16,6648.0,660.59,660.59,659.14,659.16,6648.0
2021-11-24 12:25:00,659.17,659.5,658.82,659.4,5447.0,659.17,659.5,658.82,659.4,5447.0
2021-11-24 12:30:00,659.15,659.67,658.61,659.07,3142.0,659.15,659.67,658.61,659.07,3142.0
2021-11-24 12:35:00,659.48,660.54,659.39,660.54,2413.0,659.48,660.54,659.39,660.54,2413.0
2021-11-24 12:40:00,660.7,660.8,658.71,659.15,11238.0,660.7,660.8,658.71,659.15,11238.0
2021-11-24 12:45:00,659.11,660.41,659.11,660.41,4823.0,659.11,660.41,659.11,660.41,4823.0
2021-11-24 12:50:00,660.83,660.95,660.38,660.57,3700.0,660.83,660.95,660.38,660.57,3700.0
2021-11-24 12:55:00,660.53,662.14,660.28,662.07,7078.0,660.53,662.14,660.28,662.07,7078.0
2021-11-24 13:00:00,662.16,662.78,661.93,662.12,9264.0,662.16,662.78,661.93,662.12,9264.0
2021-11-24 13:05:00,662.09,663.34,662.0,662.9,7505.0,662.09,663.34,662.0,662.9,7505.0
2021-11-24 13:10:00,662.9,663.37,662.77,663.02,4541.0,662.9,663.37,662.77,663.02,4541.0
2021-11-24 13:15:00,663.25,663.56,663.24,663.45,4363.0,663.25,663.56,663.24,663.45,4363.0
2021-11-24 13:20:00,663.3,664.48,663.3,664.43,11832.0,663.3,664.48,663.3,664.43,11832.0
2021-11-24 13:25:00,664.21,664.49,663.89,664.4,16700.0,664.21,664.49,663.89,664.4,16700.0
2021-11-24 13:30:00,664.55,664.84,664.2,664.32,8792.0,664.55,664.84,664.2,664.32,8792.0
2021-11-24 13:35:00,664.23,664.83,664.0,664.82,8941.0,664.23,664.83,664.0,664.82,8941.0
2021-11-24 13:40:00,664.72,665.02,664.42,664.73,4544.0,664.72,665.02,664.42,664.73,4544.0
2021-11-24 13:45:00,664.67,664.85,664.31,664.6,6094.0,664.67,664.85,664.31,664.6,6094.0
2021-11-24 13:50:00,664.46,664.5,663.95,664.03,8372.0,664.46,664.5,663.95,664.03,8372.0
2021-11-24 13:55:00,664.0,664.81,663.82,664.0,9989.0,664.0,664.81,663.82,664.0,9989.0
2021-11-24 14:00:00,664.0,665.25,663.5,664.51,13712.0,664.0,665.25,663.5,664.51,13712.0
2021-11-24 14:05:00,664.46,665.26,663.06,663.06,6068.0,664.46,665.26,663.06,663.06,6068.0
2021-11-24 14:10:00,663.3,663.52,662.44,662.7,12614.0,663.3,663.52,662.44,662.7,12614.0
2021-11-24 14:15:00,662.63,664.71,662.45,664.44,10380.0,662.63,664.71,662.45,664.44,10380.0
2021-11-24 14:20:00,664.65,665.58,664.46,664.59,15647.0,664.65,665.58,664.46,664.59,15647.0
2021-11-24 14:25:00,664.7,664.78,663.29,663.93,6036.0,664.7,664.78,663.29,663.93,6036.0
2021-11-24 14:30:00,663.5,664.12,663.5,663.59,3725.0,663.5,664.12,663.5,663.59,3725.0
2021-11-24 14:35:00,663.66,663.9,663.44,663.79,3019.0,663.66,663.9,663.44,663.79,3019.0
2021-11-24 14:40:00,663.65,664.47,663.41,664.38,3100.0,663.65,664.47,663.41,664.38,3100.0
2021-11-24 14:45:00,664.5,665.54,664.49,664.94,6782.0,664.5,665.54,664.49,664.94,6782.0
2021-11-24 14:50:00,665.01,666.02,665.01,665.9,5038.0,665.01,666.02,665.01,665.9,5038.0
2021-11-24 14:55:00,666.07,666.07,665.64,665.78,2814.0,666.07,666.07,665.64,665.78,2814.0
2021-11-24 15:00:00,665.81,665.88,665.36,665.73,4396.0,665.81,665.88,665.36,665.73,4396.0
2021-11-24 15:05:00,665.88,666.52,665.78,666.52,4410.0,665.88,666.52,665.78,666.52,4410.0
2021-11-24 15:10:00,666.52,666.95,666.34,666.95,7493.0,666.52,666.95,666.34,666.95,7493.0
2021-11-24 15:15:00,666.92,667.44,666.62,667.4,4580.0,666.92,667.44,666.62,667.4,4580.0
2021-11-24 15:20:00,667.46,668.08,667.43,667.54,7504.0,667.46,668.08,667.43,667.54,7504.0
2021-11-24 15:25:00,667.73,667.95,667.32,667.55,7288.0,667.73,667.95,667.32,667.55,7288.0
2021-11-24 15:30:00,667.47,667.97,666.52,667.91,11329.0,667.47,667.97,666.52,667.91,11329.0
2021-11-24 15:35:00,668.38,668.75,668.26,668.26,8657.0,668.38,668.75,668.26,668.26,8657.0
2021-11-24 15:40:00,668.17,668.17,667.01,667.48,12167.0,668.17,668.17,667.01,667.48,12167.0
2021-11-24 15:45:00,667.48,668.04,666.83,667.94,23176.0,667.48,668.04,666.83,667.94,23176.0
2021-11-24 15:50:00,667.97,668.82,667.81,668.82,24356.0,667.97,668.82,667.81,668.82,24356.0
2021-11-24 15:55:00,668.65,668.87,668.25,668.48,46806.0,668.65,668.87,668.25,668.48,46806.0
2021-11-26 09:30:00,672.08,680.44,670.25,679.81,97637.0,672.08,680.44,670.25,679.81,97637.0
2021-11-26 09:35:00,681.0,681.0,675.15,679.42,22939.0,681.0,681.0,675.15,679.42,22939.0
2021-11-26 09:40:00,679.35,682.0,678.22,681.5,27269.0,679.35,682.0,678.22,681.5,27269.0
2021-11-26 09:45:00,681.82,681.91,677.57,679.33,21293.0,681.82,681.91,677.57,679.33,21293.0
2021-11-26 09:50:00,679.43,682.56,678.75,682.56,26560.0,679.43,682.56,678.75,682.56,26560.0
2021-11-26 09:55:00,682.48,684.0,681.79,682.62,17602.0,682.48,684.0,681.79,682.62,17602.0
2021-11-26 10:00:00,682.16,682.24,678.25,678.47,14506.0,682.16,682.24,678.25,678.47,14506.0
2021-11-26 10:05:00,678.34,681.98,678.34,680.72,22634.0,678.34,681.98,678.34,680.72,22634.0
2021-11-26 10:10:00,680.43,680.43,677.76,679.09,10583.0,680.43,680.43,677.76,679.09,10583.0
2021-11-26 10:15:00,679.45,680.69,677.98,679.34,13049.0,679.45,680.69,677.98,679.34,13049.0
2021-11-26 10:20:00,678.98,681.61,678.96,680.14,14607.0,678.98,681.61,678.96,680.14,14607.0
2021-11-26 10:25:00,680.73,681.96,679.79,681.24,22040.0,680.73,681.96,679.79,681.24,22040.0
2021-11-26 10:30:00,681.24,682.0,679.67,680.43,16038.0,681.24,682.0,679.67,680.43,16038.0
2021-11-26 10:35:00,680.11,681.16,679.14,679.14,15103.0,680.11,681.16,679.14,679.14,15103.0
2021-11-26 10:40:00,678.65,678.67,672.41,672.42,24307.0,678.65,678.67,672.41,672.42,24307.0
2021-11-26 10:45:00,671.68,672.5,670.83,671.73,19226.0,671.68,672.5,670.83,671.73,19226.0
2021-11-26 10:50:00,671.52,672.31,670.07,670.83,13552.0,671.52,672.31,670.07,670.83,13552.0
2021-11-26 10:55:00,670.78,673.36,670.78,673.36,12214.0,670.78,673.36,670.78,673.36,12214.0
2021-11-26 11:00:00,672.9,673.11,669.91,671.09,10809.0,672.9,673.11,669.91,671.09,10809.0
2021-11-26 11:05:00,671.38,672.62,671.24,672.36,9505.0,671.38,672.62,671.24,672.36,9505.0
2021-11-26 11:10:00,672.42,672.42,669.53,670.45,6704.0,672.42,672.42,669.53,670.45,6704.0
2021-11-26 11:15:00,670.36,670.62,669.26,670.61,7059.0,670.36,670.62,669.26,670.61,7059.0
2021-11-26 11:20:00,670.8,670.8,669.0,669.23,12902.0,670.8,670.8,669.0,669.23,12902.0
2021-11-26 11:25:00,669.15,669.81,668.21,669.65,15540.0,669.15,669.81,668.21,669.65,15540.0
2021-11-26 11:30:00,669.44,670.12,667.77,668.16,12240.0,669.44,670.12,667.77,668.16,12240.0
2021-11-26 11:35:00,668.48,670.01,668.26,669.86,10265.0,668.48,670.01,668.26,669.86,10265.0
2021-11-26 11:40:00,669.66,669.76,668.85,669.42,12317.0,669.66,669.76,668.85,669.42,12317.0
2021-11-26 11:45:00,669.3,669.42,667.25,667.88,20604.0,669.3,669.42,667.25,667.88,20604.0
2021-11-26 11:50:00,667.67,668.06,665.62,665.62,17450.0,667.67,668.06,665.62,665.62,17450.0
2021-11-26 11:55:00,665.49,666.83,665.49,666.63,11590.0,665.49,666.83,665.49,666.63,11590.0
2021-11-26 12:00:00,667.18,667.61,664.28,664.55,10524.0,667.18,667.61,664.28,664.55,10524.0
2021-11-26 12:05:00,665.01,665.92,664.58,665.52,7281.0,665.01,665.92,664.58,665.52,7281.0
2021-11-26 12:10:00,665.25,665.77,664.04,664.2,10882.0,665.25,665.77,664.04,664.2,10882.0
2021-11-26 12:15:00,664.33,665.15,664.07,665.03,9735.0,664.33,665.15,664.07,665.03,9735.0
2021-11-26 12:20:00,665.25,666.74,664.97,665.67,14772.0,665.25,666.74,664.97,665.67,14772.0
2021-11-26 12:25:00,665.43,668.15,665.16,668.15,11608.0,665.43,668.15,665.16,668.15,11608.0
2021-11-26 12:30:00,668.07,669.23,667.73,668.58,17712.0,668.07,669.23,667.73,668.58,17712.0
2021-11-26 12:35:00,668.95,668.95,668.02,668.41,10598.0,668.95,668.95,668.02,668.41,10598.0
2021-11-26 12:40:00,668.36,668.49,666.34,666.64,13362.0,668.36,668.49,666.34,666.64,13362.0
2021-11-26 12:45:00,666.73,667.55,664.74,665.35,17446.0,666.73,667.55,664.74,665.35,17446.0
2021-11-26 12:50:00,665.3,665.3,659.68,659.97,32312.0,665.3,665.3,659.68,659.97,32312.0
2021-11-26 12:55:00,659.92,664.1,659.7,662.53,138625.0,659.92,664.1,659.7,662.53,138625.0
2021-11-29 09:30:00,668.0,672.0,665.77,667.59,71905.0,668.0,672.0,665.77,667.59,71905.0
2021-11-29 09:35:00,667.55,674.15,666.55,673.72,31092.0,667.55,674.15,666.55,673.72,31092.0
2021-11-29 09:40:00,673.72,673.86,671.15,671.17,25314.0,673.72,673.86,671.15,671.17,25314.0
2021-11-29 09:45:00,671.19,671.19,666.84,669.67,29376.0,671.19,671.19,666.84,669.67,29376.0
2021-11-29 09:50:00,668.78,672.8,668.77,671.99,17524.0,668.78,672.8,668.77,671.99,17524.0
2021-11-29 09:55:00,671.84,675.9,671.74,674.59,30549.0,671.84,675.9,671.74,674.59,30549.0
2021-11-29 10:00:00,675.0,677.16,674.84,675.02,14382.0,675.0,677.16,674.84,675.02,14382.0
2021-11-29 10:05:00,674.79,676.47,674.06,676.39,10147.0,674.79,676.47,674.06,676.39,10147.0
2021-11-29 10:10:00,676.32,678.39,676.26,677.33,14398.0,676.32,678.39,676.26,677.33,14398.0
2021-11-29 10:15:00,677.54,679.23,676.89,677.86,11263.0,677.54,679.23,676.89,677.86,11263.0
2021-11-29 10:20:00,677.49,679.0,677.08,678.05,12359.0,677.49,679.0,677.08,678.05,12359.0
2021-11-29 10:25:00,678.41,679.27,677.62,678.01,9166.0,678.41,679.27,677.62,678.01,9166.0
2021-11-29 10:30:00,677.84,678.45,676.48,678.4,9088.0,677.84,678.45,676.48,678.4,9088.0
2021-11-29 10:35:00,677.79,679.5,677.47,677.86,10337.0,677.79,679.5,677.47,677.86,10337.0
2021-11-29 10:40:00,678.46,680.07,677.0,679.99,9976.0,678.46,680.07,677.0,679.99,9976.0
2021-11-29 10:45:00,680.15,681.43,679.52,680.16,12489.0,680.15,681.43,679.52,680.16,12489.0
2021-11-29 10:50:00,680.22,681.15,678.95,680.58,16076.0,680.22,681.15,678.95,680.58,16076.0
2021-11-29 10:55:00,680.75,681.22,680.29,680.85,9743.0,680.75,681.22,680.29,680.85,9743.0
2021-11-29 11:00:00,680.32,681.54,679.78,681.28,9205.0,680.32,681.54,679.78,681.28,9205.0
2021-11-29 11:05:00,681.54,681.54,680.45,681.41,5272.0,681.54,681.54,680.45,681.41,5272.0
2021-11-29 11:10:00,681.45,681.61,680.58,680.96,7549.0,681.45,681.61,680.58,680.96,7549.0
2021-11-29 11:15:00,681.07,681.62,680.81,681.3,8458.0,681.07,681.62,680.81,681.3,8458.0
2021-11-29 11:20:00,681.64,682.34,681.05,682.17,7157.0,681.64,682.34,681.05,682.17,7157.0
2021-11-29 11:25:00,682.04,683.37,681.87,682.12,10318.0,682.04,683.37,681.87,682.12,10318.0
2021-11-29 11:30:00,682.2,686.18,682.2,685.43,15873.0,682.2,686.18,682.2,685.43,15873.0
2021-11-29 11:35:00,685.78,686.28,685.0,685.0,12999.0,685.78,686.28,685.0,685.0,12999.0
2021-11-29 11:40:00,684.96,685.31,684.34,684.53,11216.0,684.96,685.31,684.34,684.53,11216.0
2021-11-29 11:45:00,684.53,684.84,683.97,684.42,9644.0,684.53,684.84,683.97,684.42,9644.0
2021-11-29 11:50:00,684.37,685.67,683.92,684.93,10939.0,684.37,685.67,683.92,684.93,10939.0
2021-11-29 11:55:00,685.02,685.26,684.8,685.09,5764.0,685.02,685.26,684.8,685.09,5764.0
2021-11-29 12:00:00,685.11,685.23,684.4,685.23,8008.0,685.11,685.23,684.4,685.23,8008.0
2021-11-29 12:05:00,685.36,686.91,685.35,685.68,12200.0,685.36,686.91,685.35,685.68,12200.0
2021-11-29 12:10:00,685.76,686.33,685.03,685.51,23882.0,685.76,686.33,685.03,685.51,23882.0
2021-11-29 12:15:00,685.78,685.78,684.68,685.19,8874.0,685.78,685.78,684.68,685.19,8874.0
2021-11-29 12:20:00,685.38,685.38,684.29,684.48,3846.0,685.38,685.38,684.29,684.48,3846.0
2021-11-29 12:25:00,684.46,684.68,683.77,684.34,10285.0,684.46,684.68,683.77,684.34,10285.0
2021-11-29 12:30:00,684.45,686.63,684.44,686.62,5555.0,684.45,686.63,684.44,686.62,5555.0
2021-11-29 12:35:00,686.77,687.0,686.22,686.23,6566.0,686.77,687.0,686.22,686.23,6566.0
2021-11-29 12:40:00,686.42,686.97,686.37,686.73,4081.0,686.42,686.97,686.37,686.73,4081.0
2021-11-29 12:45:00,686.63,686.67,686.19,686.28,4506.0,686.63,686.67,686.19,686.28,4506.0
2021-11-29 12:50:00,686.91,687.21,686.56,686.63,12042.0,686.91,687.21,686.56,686.63,12042.0
2021-11-29 12:55:00,686.53,687.67,686.53,687.46,8607.0,686.53,687.67,686.53,687.46,8607.0
2021-11-29 13:00:00,687.39,688.28,687.39,687.55,6306.0,687.39,688.28,687.39,687.55,6306.0
2021-11-29 13:05:00,687.79,688.46,687.78,688.24,4550.0,687.79,688.46,687.78,688.24,4550.0
2021-11-29 13:10:00,688.47,688.76,688.29,688.46,8564.0,688.47,688.76,688.29,688.46,8564.0
2021-11-29 13:15:00,688.74,689.08,688.08,688.13,9647.0,688.74,689.08,688.08,688.13,9647.0
2021-11-29 13:20:00,688.32,688.37,687.77,688.37,6514.0,688.32,688.37,687.77,688.37,6514.0
2021-11-29 13:25:00,688.19,688.19,687.1,687.25,9225.0,688.19,688.19,687.1,687.25,9225.0
2021-11-29 13:30:00,687.44,687.44,687.05,687.27,6569.0,687.44,687.44,687.05,687.27,6569.0
2021-11-29 13:35:00,687.16,687.2,686.08,686.39,7845.0,687.16,687.2,686.08,686.39,7845.0
2021-11-29 13:40:00,686.38,687.81,686.37,687.77,10021.0,686.38,687.81,686.37,687.77,10021.0
2021-11-29 13:45:00,688.0,689.14,687.73,688.97,6487.0,688.0,689.14,687.73,688.97,6487.0
2021-11-29 13:50:00,689.07,689.35,688.71,689.03,7390.0,689.07,689.35,688.71,689.03,7390.0
2021-11-29 13:55:00,689.1,690.0,689.01,689.35,13514.0,689.1,690.0,689.01,689.35,13514.0
2021-11-29 14:00:00,689.33,689.61,688.37,688.75,4998.0,689.33,689.61,688.37,688.75,4998.0
2021-11-29 14:05:00,688.7,689.08,688.69,688.82,4390.0,688.7,689.08,688.69,688.82,4390.0
2021-11-29 14:10:00,689.08,689.36,688.57,688.83,2683.0,689.08,689.36,688.57,688.83,2683.0
2021-11-29 14:15:00,688.88,689.51,688.87,689.09,6431.0,688.88,689.51,688.87,689.09,6431.0
2021-11-29 14:20:00,689.39,690.0,689.14,689.14,6796.0,689.39,690.0,689.14,689.14,6796.0
2021-11-29 14:25:00,689.09,689.1,688.22,688.76,4559.0,689.09,689.1,688.22,688.76,4559.0
2021-11-29 14:30:00,688.84,689.59,688.65,689.31,10831.0,688.84,689.59,688.65,689.31,10831.0
2021-11-29 14:35:00,689.23,690.02,688.54,690.02,24462.0,689.23,690.02,688.54,690.02,24462.0
2021-11-29 14:40:00,690.07,690.42,689.73,690.26,8468.0,690.07,690.42,689.73,690.26,8468.0
2021-11-29 14:45:00,690.31,690.86,690.13,690.76,5418.0,690.31,690.86,690.13,690.76,5418.0
2021-11-29 14:50:00,690.68,691.36,690.0,690.13,10107.0,690.68,691.36,690.0,690.13,10107.0
2021-11-29 14:55:00,690.29,690.5,689.25,689.3,7205.0,690.29,690.5,689.25,689.3,7205.0
2021-11-29 15:00:00,689.49,689.94,688.66,688.88,13054.0,689.49,689.94,688.66,688.88,13054.0
2021-11-29 15:05:00,688.92,690.4,688.47,689.48,11517.0,688.92,690.4,688.47,689.48,11517.0
2021-11-29 15:10:00,689.27,690.54,688.69,690.51,9185.0,689.27,690.54,688.69,690.51,9185.0
2021-11-29 15:15:00,690.29,690.84,689.92,690.08,11263.0,690.29,690.84,689.92,690.08,11263.0
2021-11-29 15:20:00,690.02,690.39,689.0,689.09,9581.0,690.02,690.39,689.0,689.09,9581.0
2021-11-29 15:25:00,689.2,690.0,689.09,689.57,13034.0,689.2,690.0,689.09,689.57,13034.0
2021-11-29 15:30:00,689.42,690.99,689.32,690.99,14208.0,689.42,690.99,689.32,690.99,14208.0
2021-11-29 15:35:00,691.01,691.01,689.4,689.43,23616.0,691.01,691.01,689.4,689.43,23616.0
2021-11-29 15:40:00,689.51,689.55,688.75,689.26,25482.0,689.51,689.55,688.75,689.26,25482.0
2021-11-29 15:45:00,689.18,689.7,688.57,689.47,21548.0,689.18,689.7,688.57,689.47,21548.0
2021-11-29 15:50:00,689.59,689.68,688.34,689.26,43861.0,689.59,689.68,688.34,689.26,43861.0
2021-11-29 15:55:00,689.0,689.22,687.09,687.49,67641.0,689.0,689.22,687.09,687.49,67641.0
2021-11-30 09:30:00,687.22,690.0,681.76,689.52,69144.0,687.22,690.0,681.76,689.52,69144.0
2021-11-30 09:35:00,690.25,691.11,686.3,688.12,16452.0,690.25,691.11,686.3,688.12,16452.0
2021-11-30 09:40:00,688.62,691.19,687.45,688.31,16380.0,688.62,691.19,687.45,688.31,16380.0
2021-11-30 09:45:00,688.79,691.5,688.09,688.09,11199.0,688.79,691.5,688.09,688.09,11199.0
2021-11-30 09:50:00,688.82,690.45,688.65,689.68,11619.0,688.82,690.45,688.65,689.68,11619.0
2021-11-30 09:55:00,689.27,691.52,689.27,690.45,10169.0,689.27,691.52,689.27,690.45,10169.0
2021-11-30 10:00:00,690.69,692.43,690.62,691.22,13508.0,690.69,692.43,690.62,691.22,13508.0
2021-11-30 10:05:00,691.46,693.15,690.83,692.39,10571.0,691.46,693.15,690.83,692.39,10571.0
2021-11-30 10:10:00,692.32,693.29,691.7,693.29,12124.0,692.32,693.29,691.7,693.29,12124.0
2021-11-30 10:15:00,693.25,694.32,692.45,692.45,9813.0,693.25,694.32,692.45,692.45,9813.0
2021-11-30 10:20:00,692.9,692.9,690.25,691.67,12521.0,692.9,692.9,690.25,691.67,12521.0
2021-11-30 10:25:00,691.61,693.36,691.14,693.36,11009.0,691.61,693.36,691.14,693.36,11009.0
2021-11-30 10:30:00,693.35,694.89,693.14,694.32,10889.0,693.35,694.89,693.14,694.32,10889.0
2021-11-30 10:35:00,694.36,694.57,688.38,689.83,20490.0,694.36,694.57,688.38,689.83,20490.0
2021-11-30 10:40:00,689.77,690.87,688.37,689.36,10864.0,689.77,690.87,688.37,689.36,10864.0
2021-11-30 10:45:00,688.99,689.07,681.87,683.14,16704.0,688.99,689.07,681.87,683.14,16704.0
2021-11-30 10:50:00,682.54,683.12,678.44,679.49,28327.0,682.54,683.12,678.44,679.49,28327.0
2021-11-30 10:55:00,678.71,679.79,677.01,677.02,10677.0,678.71,679.79,677.01,677.02,10677.0
2021-11-30 11:00:00,677.4,679.65,674.11,679.04,17411.0,677.4,679.65,674.11,679.04,17411.0
2021-11-30 11:05:00,679.0,679.37,677.74,678.14,11854.0,679.0,679.37,677.74,678.14,11854.0
2021-11-30 11:10:00,678.14,679.44,677.14,678.17,16375.0,678.14,679.44,677.14,678.17,16375.0
2021-11-30 11:15:00,678.39,679.13,675.4,675.72,4742.0,678.39,679.13,675.4,675.72,4742.0
2021-11-30 11:20:00,676.13,677.57,675.86,677.57,4947.0,676.13,677.57,675.86,677.57,4947.0
2021-11-30 11:25:00,677.5,681.02,677.5,679.37,12043.0,677.5,681.02,677.5,679.37,12043.0
2021-11-30 11:30:00,679.12,680.03,677.54,677.86,8035.0,679.12,680.03,677.54,677.86,8035.0
2021-11-30 11:35:00,677.81,679.49,677.35,678.23,11528.0,677.81,679.49,677.35,678.23,11528.0
2021-11-30 11:40:00,677.3,677.82,675.0,675.95,16109.0,677.3,677.82,675.0,675.95,16109.0
2021-11-30 11:45:00,676.01,676.06,674.31,675.93,14618.0,676.01,676.06,674.31,675.93,14618.0
2021-11-30 11:50:00,675.77,676.04,673.13,673.97,23785.0,675.77,676.04,673.13,673.97,23785.0
2021-11-30 11:55:00,674.35,675.27,673.82,674.75,12726.0,674.35,675.27,673.82,674.75,12726.0
2021-11-30 12:00:00,674.81,674.91,672.89,674.22,21742.0,674.81,674.91,672.89,674.22,21742.0
2021-11-30 12:05:00,674.72,675.13,673.55,674.06,5405.0,674.72,675.13,673.55,674.06,5405.0
2021-11-30 12:10:00,673.61,675.75,673.54,674.52,7484.0,673.61,675.75,673.54,674.52,7484.0
2021-11-30 12:15:00,674.96,678.0,674.96,677.9,9435.0,674.96,678.0,674.96,677.9,9435.0
2021-11-30 12:20:00,678.15,678.39,677.26,678.22,6936.0,678.15,678.39,677.26,678.22,6936.0
2021-11-30 12:25:00,677.93,678.19,677.38,677.77,7701.0,677.93,678.19,677.38,677.77,7701.0
2021-11-30 12:30:00,677.84,677.93,676.5,676.73,11029.0,677.84,677.93,676.5,676.73,11029.0
2021-11-30 12:35:00,676.89,676.89,675.51,676.74,4327.0,676.89,676.89,675.51,676.74,4327.0
2021-11-30 12:40:00,677.16,677.17,675.87,676.76,3033.0,677.16,677.17,675.87,676.76,3033.0
2021-11-30 12:45:00,676.76,676.89,676.34,676.4,3845.0,676.76,676.89,676.34,676.4,3845.0
2021-11-30 12:50:00,676.45,677.21,675.84,677.05,4539.0,676.45,677.21,675.84,677.05,4539.0
2021-11-30 12:55:00,677.33,677.67,676.31,676.78,4656.0,677.33,677.67,676.31,676.78,4656.0
2021-11-30 13:00:00,676.89,677.39,676.05,676.08,4972.0,676.89,677.39,676.05,676.08,4972.0
2021-11-30 13:05:00,676.09,676.71,675.85,676.27,8995.0,676.09,676.71,675.85,676.27,8995.0
2021-11-30 13:10:00,676.32,676.49,675.74,676.02,5046.0,676.32,676.49,675.74,676.02,5046.0
2021-11-30 13:15:00,675.83,676.27,675.64,675.64,4534.0,675.83,676.27,675.64,675.64,4534.0
2021-11-30 13:20:00,675.4,676.2,674.97,675.74,3612.0,675.4,676.2,674.97,675.74,3612.0
2021-11-30 13:25:00,675.8,676.84,675.65,676.13,6636.0,675.8,676.84,675.65,676.13,6636.0
2021-11-30 13:30:00,676.36,676.59,675.61,675.98,10390.0,676.36,676.59,675.61,675.98,10390.0
2021-11-30 13:35:00,675.66,677.75,675.66,676.94,10876.0,675.66,677.75,675.66,676.94,10876.0
2021-11-30 13:40:00,676.94,677.14,675.65,675.79,6356.0,676.94,677.14,675.65,675.79,6356.0
2021-11-30 13:45:00,676.0,677.15,676.0,677.15,1665.0,676.0,677.15,676.0,677.15,1665.0
2021-11-30 13:50:00,676.81,679.0,676.81,678.8,13044.0,676.81,679.0,676.81,678.8,13044.0
2021-11-30 13:55:00,678.9,680.52,678.9,680.52,5907.0,678.9,680.52,678.9,680.52,5907.0
2021-11-30 14:00:00,680.46,680.54,679.61,680.0,9678.0,680.46,680.54,679.61,680.0,9678.0
2021-11-30 14:05:00,680.0,681.11,679.48,681.11,10730.0,680.0,681.11,679.48,681.11,10730.0
2021-11-30 14:10:00,681.12,681.12,680.11,680.13,2219.0,681.12,681.12,680.11,680.13,2219.0
2021-11-30 14:15:00,680.43,680.43,679.59,680.22,2564.0,680.43,680.43,679.59,680.22,2564.0
2021-11-30 14:20:00,680.25,680.58,678.9,679.27,5648.0,680.25,680.58,678.9,679.27,5648.0
2021-11-30 14:25:00,679.39,679.77,679.02,679.46,4459.0,679.39,679.77,679.02,679.46,4459.0
2021-11-30 14:30:00,679.48,680.72,679.47,679.6,6357.0,679.48,680.72,679.47,679.6,6357.0
2021-11-30 14:35:00,679.6,680.09,678.69,678.69,3100.0,679.6,680.09,678.69,678.69,3100.0
2021-11-30 14:40:00,679.14,679.5,677.69,677.84,4019.0,679.14,679.5,677.69,677.84,4019.0
2021-11-30 14:45:00,677.91,678.07,676.81,676.81,6107.0,677.91,678.07,676.81,676.81,6107.0
2021-11-30 14:50:00,677.22,677.22,675.87,676.69,4136.0,677.22,677.22,675.87,676.69,4136.0
2021-11-30 14:55:00,676.39,676.54,675.57,676.29,10385.0,676.39,676.54,675.57,676.29,10385.0
2021-11-30 15:00:00,676.06,676.58,675.52,675.62,5481.0,676.06,676.58,675.52,675.62,5481.0
2021-11-30 15:05:00,675.7,676.06,674.76,674.76,5410.0,675.7,676.06,674.76,674.76,5410.0
2021-11-30 15:10:00,675.0,675.55,674.79,675.3,4022.0,675.0,675.55,674.79,675.3,4022.0
2021-11-30 15:15:00,675.53,676.21,675.36,676.21,4571.0,675.53,676.21,675.36,676.21,4571.0
2021-11-30 15:20:00,675.99,676.25,675.23,675.36,12143.0,675.99,676.25,675.23,675.36,12143.0
2021-11-30 15:25:00,675.0,675.41,674.18,674.18,7263.0,675.0,675.41,674.18,674.18,7263.0
2021-11-30 15:30:00,674.03,674.37,673.32,674.33,15758.0,674.03,674.37,673.32,674.33,15758.0
2021-11-30 15:35:00,673.98,674.88,673.16,674.18,12356.0,673.98,674.88,673.16,674.18,12356.0
2021-11-30 15:40:00,674.07,676.06,673.97,675.98,14075.0,674.07,676.06,673.97,675.98,14075.0
2021-11-30 15:45:00,675.96,676.94,675.83,676.01,21396.0,675.96,676.94,675.83,676.01,21396.0
2021-11-30 15:50:00,676.19,676.46,668.85,672.86,107578.0,676.19,676.46,668.85,672.86,107578.0
2021-11-30 15:55:00,672.61,673.25,667.83,668.48,298225.0,672.61,673.25,667.83,668.48,298225.0
2021-12-01 09:30:00,676.01,677.47,669.01,669.01,70571.0,676.01,677.47,669.01,669.01,70571.0
2021-12-01 09:35:00,669.04,670.5,667.0,667.05,23938.0,669.04,670.5,667.0,667.05,23938.0
2021-12-01 09:40:00,666.84,671.02,665.48,668.11,27794.0,666.84,671.02,665.48,668.11,27794.0
2021-12-01 09:45:00,667.5,668.47,665.22,665.23,26145.0,667.5,668.47,665.22,665.23,26145.0
2021-12-01 09:50:00,665.01,666.08,663.5,664.59,23539.0,665.01,666.08,663.5,664.59,23539.0
2021-12-01 09:55:00,664.82,668.6,663.76,667.97,31972.0,664.82,668.6,663.76,667.97,31972.0
2021-12-01 10:00:00,668.33,673.19,668.33,671.04,18642.0,668.33,673.19,668.33,671.04,18642.0
2021-12-01 10:05:00,670.98,671.23,669.41,671.08,10936.0,670.98,671.23,669.41,671.08,10936.0
2021-12-01 10:10:00,671.33,671.49,668.22,669.05,10735.0,671.33,671.49,668.22,669.05,10735.0
2021-12-01 10:15:00,669.14,670.81,668.56,669.88,8898.0,669.14,670.81,668.56,669.88,8898.0
2021-12-01 10:20:00,669.89,669.89,667.92,668.54,10490.0,669.89,669.89,667.92,668.54,10490.0
2021-12-01 10:25:00,668.37,669.52,668.37,668.73,16967.0,668.37,669.52,668.37,668.73,16967.0
2021-12-01 10:30:00,668.49,669.28,667.87,668.87,7971.0,668.49,669.28,667.87,668.87,7971.0
2021-12-01 10:35:00,668.65,669.23,668.15,668.15,8654.0,668.65,669.23,668.15,668.15,8654.0
2021-12-01 10:40:00,667.37,669.04,666.0,668.24,7408.0,667.37,669.04,666.0,668.24,7408.0
2021-12-01 10:45:00,668.39,670.36,668.12,670.12,10901.0,668.39,670.36,668.12,670.12,10901.0
2021-12-01 10:50:00,670.1,670.65,669.63,669.9,22776.0,670.1,670.65,669.63,669.9,22776.0
2021-12-01 10:55:00,669.93,670.37,669.48,670.03,8700.0,669.93,670.37,669.48,670.03,8700.0
2021-12-01 11:00:00,670.07,670.57,669.01,669.34,7765.0,670.07,670.57,669.01,669.34,7765.0
2021-12-01 11:05:00,669.29,670.81,668.71,670.49,10180.0,669.29,670.81,668.71,670.49,10180.0
2021-12-01 11:10:00,670.5,673.7,670.49,673.53,9468.0,670.5,673.7,670.49,673.53,9468.0
2021-12-01 11:15:00,673.54,674.89,673.28,674.89,7659.0,673.54,674.89,673.28,674.89,7659.0
2021-12-01 11:20:00,674.62,674.84,674.02,674.75,7424.0,674.62,674.84,674.02,674.75,7424.0
2021-12-01 11:25:00,674.79,675.5,674.18,674.82,7755.0,674.79,675.5,674.18,674.82,7755.0
2021-12-01 11:30:00,674.99,676.37,674.85,675.8,17330.0,674.99,676.37,674.85,675.8,17330.0
2021-12-01 11:35:00,676.1,677.23,675.28,675.61,10337.0,676.1,677.23,675.28,675.61,10337.0
2021-12-01 11:40:00,675.92,678.04,675.64,677.41,9415.0,675.92,678.04,675.64,677.41,9415.0
2021-12-01 11:45:00,677.59,678.78,676.52,678.4,6301.0,677.59,678.78,676.52,678.4,6301.0
2021-12-01 11:50:00,678.26,678.51,677.58,677.84,5965.0,678.26,678.51,677.58,677.84,5965.0
2021-12-01 11:55:00,677.96,677.96,674.77,674.81,15465.0,677.96,677.96,674.77,674.81,15465.0
2021-12-01 12:00:00,674.93,676.65,674.79,676.48,5549.0,674.93,676.65,674.79,676.48,5549.0
2021-12-01 12:05:00,676.38,677.23,674.63,675.11,4648.0,676.38,677.23,674.63,675.11,4648.0
2021-12-01 12:10:00,675.14,675.23,673.34,673.84,5841.0,675.14,675.23,673.34,673.84,5841.0
2021-12-01 12:15:00,673.9,675.76,673.9,675.16,5844.0,673.9,675.76,673.9,675.16,5844.0
2021-12-01 12:20:00,675.17,675.47,673.68,674.73,4496.0,675.17,675.47,673.68,674.73,4496.0
2021-12-01 12:25:00,675.0,675.45,673.58,673.96,4837.0,675.0,675.45,673.58,673.96,4837.0
2021-12-01 12:30:00,674.12,674.68,672.01,674.67,13203.0,674.12,674.68,672.01,674.67,13203.0
2021-12-01 12:35:00,674.08,674.39,673.61,674.39,7482.0,674.08,674.39,673.61,674.39,7482.0
2021-12-01 12:40:00,674.53,675.54,674.39,675.12,6655.0,674.53,675.54,674.39,675.12,6655.0
2021-12-01 12:45:00,675.01,676.18,674.54,675.15,11126.0,675.01,676.18,674.54,675.15,11126.0
2021-12-01 12:50:00,675.22,675.22,672.71,672.71,8645.0,675.22,675.22,672.71,672.71,8645.0
2021-12-01 12:55:00,672.01,672.37,669.8,669.82,12140.0,672.01,672.37,669.8,669.82,12140.0
2021-12-01 13:00:00,669.92,671.65,669.92,670.66,8557.0,669.92,671.65,669.92,670.66,8557.0
2021-12-01 13:05:00,671.0,671.0,667.99,669.48,11761.0,671.0,671.0,667.99,669.48,11761.0
2021-12-01 13:10:00,669.45,669.45,668.15,668.67,11143.0,669.45,669.45,668.15,668.67,11143.0
2021-12-01 13:15:00,669.14,670.32,667.31,667.45,6000.0,669.14,670.32,667.31,667.45,6000.0
2021-12-01 13:20:00,667.93,669.92,667.68,669.91,4913.0,667.93,669.92,667.68,669.91,4913.0
2021-12-01 13:25:00,669.87,672.08,669.82,671.75,11000.0,669.87,672.08,669.82,671.75,11000.0
2021-12-01 13:30:00,671.75,671.87,669.67,670.17,9900.0,671.75,671.87,669.67,670.17,9900.0
2021-12-01 13:35:00,670.44,670.91,669.46,670.73,7674.0,670.44,670.91,669.46,670.73,7674.0
2021-12-01 13:40:00,671.14,672.12,669.77,671.23,10009.0,671.14,672.12,669.77,671.23,10009.0
2021-12-01 13:45:00,671.63,671.63,668.44,668.64,9147.0,671.63,671.63,668.44,668.64,9147.0
2021-12-01 13:50:00,668.84,672.22,668.84,672.22,11234.0,668.84,672.22,668.84,672.22,11234.0
2021-12-01 13:55:00,672.32,673.27,672.1,672.37,8673.0,672.32,673.27,672.1,672.37,8673.0
2021-12-01 14:00:00,671.86,672.55,669.56,669.8,12599.0,671.86,672.55,669.56,669.8,12599.0
2021-12-01 14:05:00,670.23,670.83,668.89,669.87,7782.0,670.23,670.83,668.89,669.87,7782.0
2021-12-01 14:10:00,670.05,670.23,668.02,668.93,5038.0,670.05,670.23,668.02,668.93,5038.0
2021-12-01 14:15:00,669.37,669.61,667.74,667.88,7005.0,669.37,669.61,667.74,667.88,7005.0
2021-12-01 14:20:00,668.24,669.8,668.01,669.63,12175.0,668.24,669.8,668.01,669.63,12175.0
2021-12-01 14:25:00,669.71,671.64,669.7,671.11,8610.0,669.71,671.64,669.7,671.11,8610.0
2021-12-01 14:30:00,671.12,672.06,670.87,671.1,12327.0,671.12,672.06,670.87,671.1,12327.0
2021-12-01 14:35:00,670.42,671.87,670.02,671.22,6858.0,670.42,671.87,670.02,671.22,6858.0
2021-12-01 14:40:00,670.93,671.01,668.79,669.07,7406.0,670.93,671.01,668.79,669.07,7406.0
2021-12-01 14:45:00,668.85,671.17,668.79,670.66,5949.0,668.85,671.17,668.79,670.66,5949.0
2021-12-01 14:50:00,670.84,671.15,669.08,669.08,7955.0,670.84,671.15,669.08,669.08,7955.0
2021-12-01 14:55:00,669.33,670.46,669.2,669.86,6318.0,669.33,670.46,669.2,669.86,6318.0
2021-12-01 15:00:00,670.34,670.34,666.94,666.94,9926.0,670.34,670.34,666.94,666.94,9926.0
2021-12-01 15:05:00,666.4,667.39,665.57,666.04,16932.0,666.4,667.39,665.57,666.04,16932.0
2021-12-01 15:10:00,666.14,667.56,665.76,666.49,9358.0,666.14,667.56,665.76,666.49,9358.0
2021-12-01 15:15:00,666.44,666.44,663.88,664.3,16010.0,666.44,666.44,663.88,664.3,16010.0
2021-12-01 15:20:00,664.34,664.6,661.93,662.64,19988.0,664.34,664.6,661.93,662.64,19988.0
2021-12-01 15:25:00,662.25,663.97,661.37,662.12,15271.0,662.25,663.97,661.37,662.12,15271.0
2021-12-01 15:30:00,661.95,662.3,660.72,661.86,27203.0,661.95,662.3,660.72,661.86,27203.0
2021-12-01 15:35:00,661.67,662.58,661.14,662.34,26085.0,661.67,662.58,661.14,662.34,26085.0
2021-12-01 15:40:00,662.27,663.7,661.72,663.63,25550.0,662.27,663.7,661.72,663.63,25550.0
2021-12-01 15:45:00,663.63,663.82,661.9,662.35,22921.0,663.63,663.82,661.9,662.35,22921.0
2021-12-01 15:50:00,662.07,662.32,660.77,661.79,53999.0,662.07,662.32,660.77,661.79,53999.0
2021-12-01 15:55:00,661.75,661.8,656.28,657.0,135046.0,661.75,661.8,656.28,657.0,135046.0
2021-12-02 09:30:00,656.7,663.3,653.62,661.59,65959.0,656.7,663.3,653.62,661.59,65959.0
2021-12-02 09:35:00,660.47,668.99,658.45,668.55,24422.0,660.47,668.99,658.45,668.55,24422.0
2021-12-02 09:40:00,668.72,671.05,667.47,667.49,21902.0,668.72,671.05,667.47,667.49,21902.0
2021-12-02 09:45:00,667.79,669.85,666.4,667.98,12037.0,667.79,669.85,666.4,667.98,12037.0
2021-12-02 09:50:00,668.55,672.01,665.76,670.85,14059.0,668.55,672.01,665.76,670.85,14059.0
2021-12-02 09:55:00,670.85,672.38,670.39,670.79,9231.0,670.85,672.38,670.39,670.79,9231.0
2021-12-02 10:00:00,671.21,673.14,669.18,672.58,11094.0,671.21,673.14,669.18,672.58,11094.0
2021-12-02 10:05:00,671.2,671.21,668.02,668.05,10453.0,671.2,671.21,668.02,668.05,10453.0
2021-12-02 10:10:00,669.42,669.42,666.16,666.57,7219.0,669.42,669.42,666.16,666.57,7219.0
2021-12-02 10:15:00,667.21,667.45,664.89,665.69,9794.0,667.21,667.45,664.89,665.69,9794.0
2021-12-02 10:20:00,665.88,669.07,664.68,669.06,9541.0,665.88,669.07,664.68,669.06,9541.0
2021-12-02 10:25:00,669.0,671.24,667.61,669.38,25823.0,669.0,671.24,667.61,669.38,25823.0
2021-12-02 10:30:00,670.15,671.66,666.94,667.0,11244.0,670.15,671.66,666.94,667.0,11244.0
2021-12-02 10:35:00,667.43,668.32,665.77,667.05,13960.0,667.43,668.32,665.77,667.05,13960.0
2021-12-02 10:40:00,667.74,668.5,663.59,663.73,13807.0,667.74,668.5,663.59,663.73,13807.0
2021-12-02 10:45:00,663.53,667.81,663.19,666.84,40346.0,663.53,667.81,663.19,666.84,40346.0
2021-12-02 10:50:00,666.5,667.19,662.0,662.34,11023.0,666.5,667.19,662.0,662.34,11023.0
2021-12-02 10:55:00,662.62,667.95,662.62,667.17,9837.0,662.62,667.95,662.62,667.17,9837.0
2021-12-02 11:00:00,666.45,667.2,664.79,666.91,6414.0,666.45,667.2,664.79,666.91,6414.0
2021-12-02 11:05:00,666.72,669.99,666.36,668.95,15881.0,666.72,669.99,666.36,668.95,15881.0
2021-12-02 11:10:00,668.8,669.65,667.12,669.19,13185.0,668.8,669.65,667.12,669.19,13185.0
2021-12-02 11:15:00,669.04,670.55,668.02,668.78,16708.0,669.04,670.55,668.02,668.78,16708.0
2021-12-02 11:20:00,668.94,669.67,667.75,667.93,10517.0,668.94,669.67,667.75,667.93,10517.0
2021-12-02 11:25:00,668.25,669.77,668.25,668.46,4807.0,668.25,669.77,668.25,668.46,4807.0
2021-12-02 11:30:00,668.53,668.98,664.34,664.71,8645.0,668.53,668.98,664.34,664.71,8645.0
2021-12-02 11:35:00,665.02,667.06,664.23,666.54,17907.0,665.02,667.06,664.23,666.54,17907.0
2021-12-02 11:40:00,666.56,667.8,663.96,664.14,4646.0,666.56,667.8,663.96,664.14,4646.0
2021-12-02 11:45:00,664.43,665.35,663.32,665.35,3972.0,664.43,665.35,663.32,665.35,3972.0
2021-12-02 11:50:00,665.18,666.45,665.0,665.5,9755.0,665.18,666.45,665.0,665.5,9755.0
2021-12-02 11:55:00,664.89,669.13,664.04,668.66,6584.0,664.89,669.13,664.04,668.66,6584.0
2021-12-02 12:00:00,668.7,669.73,667.62,669.63,11854.0,668.7,669.73,667.62,669.63,11854.0
2021-12-02 12:05:00,669.35,671.54,669.34,671.54,5668.0,669.35,671.54,669.34,671.54,5668.0
2021-12-02 12:10:00,671.62,671.62,668.89,669.53,5431.0,671.62,671.62,668.89,669.53,5431.0
2021-12-02 12:15:00,669.82,670.35,669.02,669.62,10329.0,669.82,670.35,669.02,669.62,10329.0
2021-12-02 12:20:00,669.98,671.46,669.97,671.3,23198.0,669.98,671.46,669.97,671.3,23198.0
2021-12-02 12:25:00,671.26,672.03,670.86,671.46,11073.0,671.26,672.03,670.86,671.46,11073.0
2021-12-02 12:30:00,671.12,671.71,669.31,669.5,8302.0,671.12,671.71,669.31,669.5,8302.0
2021-12-02 12:35:00,670.02,670.3,668.18,669.53,6243.0,670.02,670.3,668.18,669.53,6243.0
2021-12-02 12:40:00,669.88,670.48,668.31,668.67,4773.0,669.88,670.48,668.31,668.67,4773.0
2021-12-02 12:45:00,669.13,670.74,668.67,670.56,12450.0,669.13,670.74,668.67,670.56,12450.0
2021-12-02 12:50:00,670.42,670.61,668.08,668.21,3260.0,670.42,670.61,668.08,668.21,3260.0
2021-12-02 12:55:00,668.83,669.32,667.98,668.97,6890.0,668.83,669.32,667.98,668.97,6890.0
2021-12-02 13:00:00,668.61,669.37,667.24,669.37,9983.0,668.61,669.37,667.24,669.37,9983.0
2021-12-02 13:05:00,669.86,670.31,668.3,669.76,4631.0,669.86,670.31,668.3,669.76,4631.0
2021-12-02 13:10:00,669.64,670.96,669.07,670.96,2900.0,669.64,670.96,669.07,670.96,2900.0
2021-12-02 13:15:00,670.74,671.27,669.75,669.76,6096.0,670.74,671.27,669.75,669.76,6096.0
2021-12-02 13:20:00,669.53,669.73,668.12,668.73,14300.0,669.53,669.73,668.12,668.73,14300.0
2021-12-02 13:25:00,668.72,669.42,667.86,668.5,28829.0,668.72,669.42,667.86,668.5,28829.0
2021-12-02 13:30:00,668.26,668.78,667.3,668.35,13922.0,668.26,668.78,667.3,668.35,13922.0
2021-12-02 13:35:00,667.9,668.84,667.57,668.5,6659.0,667.9,668.84,667.57,668.5,6659.0
2021-12-02 13:40:00,668.5,668.5,667.19,667.54,5870.0,668.5,668.5,667.19,667.54,5870.0
2021-12-02 13:45:00,667.38,667.38,665.5,665.7,4941.0,667.38,667.38,665.5,665.7,4941.0
2021-12-02 13:50:00,665.5,667.85,665.0,667.79,20049.0,665.5,667.85,665.0,667.79,20049.0
2021-12-02 13:55:00,668.0,668.74,667.45,668.48,15941.0,668.0,668.74,667.45,668.48,15941.0
2021-12-02 14:00:00,668.69,668.96,667.2,667.64,4928.0,668.69,668.96,667.2,667.64,4928.0
2021-12-02 14:05:00,667.4,669.5,667.4,669.5,13077.0,667.4,669.5,667.4,669.5,13077.0
2021-12-02 14:10:00,669.48,669.63,667.97,668.88,12284.0,669.48,669.63,667.97,668.88,12284.0
2021-12-02 14:15:00,668.88,671.0,668.77,670.57,6485.0,668.88,671.0,668.77,670.57,6485.0
2021-12-02 14:20:00,670.34,670.8,670.01,670.22,4487.0,670.34,670.8,670.01,670.22,4487.0
2021-12-02 14:25:00,670.32,671.22,670.05,671.16,4655.0,670.32,671.22,670.05,671.16,4655.0
2021-12-02 14:30:00,671.07,671.95,670.73,670.89,15566.0,671.07,671.95,670.73,670.89,15566.0
2021-12-02 14:35:00,670.96,671.12,670.13,670.89,8650.0,670.96,671.12,670.13,670.89,8650.0
2021-12-02 14:40:00,670.91,671.08,669.8,669.9,6398.0,670.91,671.08,669.8,669.9,6398.0
2021-12-02 14:45:00,670.21,670.21,669.08,669.08,6060.0,670.21,670.21,669.08,669.08,6060.0
2021-12-02 14:50:00,669.36,670.11,667.77,668.88,8118.0,669.36,670.11,667.77,668.88,8118.0
2021-12-02 14:55:00,669.07,670.47,669.07,669.77,7362.0,669.07,670.47,669.07,669.77,7362.0
2021-12-02 15:00:00,669.96,671.16,669.96,671.16,5664.0,669.96,671.16,669.96,671.16,5664.0
2021-12-02 15:05:00,671.26,671.67,670.45,670.54,7493.0,671.26,671.67,670.45,670.54,7493.0
2021-12-02 15:10:00,670.75,670.87,668.88,670.29,7529.0,670.75,670.87,668.88,670.29,7529.0
2021-12-02 15:15:00,670.51,671.11,670.25,670.71,7569.0,670.51,671.11,670.25,670.71,7569.0
2021-12-02 15:20:00,670.44,670.71,669.85,670.24,5496.0,670.44,670.71,669.85,670.24,5496.0
2021-12-02 15:25:00,670.24,671.76,669.99,671.03,7452.0,670.24,671.76,669.99,671.03,7452.0
2021-12-02 15:30:00,671.36,674.0,671.36,673.47,9354.0,671.36,674.0,671.36,673.47,9354.0
2021-12-02 15:35:00,673.33,674.64,673.09,674.57,13623.0,673.33,674.64,673.09,674.57,13623.0
2021-12-02 15:40:00,674.47,674.85,673.8,673.81,10353.0,674.47,674.85,673.8,673.81,10353.0
2021-12-02 15:45:00,673.98,673.98,672.18,673.28,18770.0,673.98,673.98,672.18,673.28,18770.0
2021-12-02 15:50:00,672.98,672.98,670.2,671.88,41100.0,672.98,672.98,670.2,671.88,41100.0
2021-12-02 15:55:00,671.71,672.91,670.27,671.72,77564.0,671.71,672.91,670.27,671.72,77564.0
2021-12-03 09:30:00,658.0,662.09,652.17,658.35,188672.0,658.0,662.09,652.17,658.35,188672.0
2021-12-03 09:35:00,658.07,658.07,651.73,651.78,48948.0,658.07,658.07,651.73,651.78,48948.0
2021-12-03 09:40:00,651.73,652.5,637.68,641.61,90079.0,651.73,652.5,637.68,641.61,90079.0
2021-12-03 09:45:00,642.14,643.63,638.21,640.0,102926.0,642.14,643.63,638.21,640.0,102926.0
2021-12-03 09:50:00,639.81,641.51,633.56,633.74,71599.0,639.81,641.51,633.56,633.74,71599.0
2021-12-03 09:55:00,633.75,638.05,631.53,634.18,75136.0,633.75,638.05,631.53,634.18,75136.0
2021-12-03 10:00:00,634.18,634.46,622.56,625.33,101798.0,634.18,634.46,622.56,625.33,101798.0
2021-12-03 10:05:00,625.98,629.3,625.78,627.84,88301.0,625.98,629.3,625.78,627.84,88301.0
2021-12-03 10:10:00,627.87,630.88,627.27,629.95,77078.0,627.87,630.88,627.27,629.95,77078.0
2021-12-03 10:15:00,629.45,630.06,626.05,626.84,90435.0,629.45,630.06,626.05,626.84,90435.0
2021-12-03 10:20:00,627.47,628.78,622.56,622.94,62110.0,627.47,628.78,622.56,622.94,62110.0
2021-12-03 10:25:00,623.0,625.57,618.0,625.57,60408.0,623.0,625.57,618.0,625.57,60408.0
2021-12-03 10:30:00,625.84,625.96,619.36,619.37,42790.0,625.84,625.96,619.36,619.37,42790.0
2021-12-03 10:35:00,619.47,623.25,618.3,618.75,30035.0,619.47,623.25,618.3,618.75,30035.0
2021-12-03 10:40:00,618.75,619.34,614.11,614.49,57865.0,618.75,619.34,614.11,614.49,57865.0
2021-12-03 10:45:00,615.2,615.27,610.47,612.32,86456.0,615.2,615.27,610.47,612.32,86456.0
2021-12-03 10:50:00,612.34,616.97,611.56,615.19,64068.0,612.34,616.97,611.56,615.19,64068.0
2021-12-03 10:55:00,615.23,616.87,613.04,614.73,31205.0,615.23,616.87,613.04,614.73,31205.0
2021-12-03 11:00:00,614.09,614.65,609.0,609.15,40375.0,614.09,614.65,609.0,609.15,40375.0
2021-12-03 11:05:00,609.17,612.22,604.3,612.22,102290.0,609.17,612.22,604.3,612.22,102290.0
2021-12-03 11:10:00,611.88,611.88,607.2,608.3,56180.0,611.88,611.88,607.2,608.3,56180.0
2021-12-03 11:15:00,608.3,609.64,605.68,608.39,58152.0,608.3,609.64,605.68,608.39,58152.0
2021-12-03 11:20:00,608.55,615.03,608.2,614.58,60611.0,608.55,615.03,608.2,614.58,60611.0
2021-12-03 11:25:00,614.63,617.29,613.78,616.47,55192.0,614.63,617.29,613.78,616.47,55192.0
2021-12-03 11:30:00,616.63,619.86,615.25,619.43,75421.0,616.63,619.86,615.25,619.43,75421.0
2021-12-03 11:35:00,619.51,619.51,614.91,615.74,50529.0,619.51,619.51,614.91,615.74,50529.0
2021-12-03 11:40:00,615.67,616.38,613.12,613.8,44996.0,615.67,616.38,613.12,613.8,44996.0
2021-12-03 11:45:00,613.74,616.55,613.38,614.85,55899.0,613.74,616.55,613.38,614.85,55899.0
2021-12-03 11:50:00,614.61,616.86,613.81,616.13,52588.0,614.61,616.86,613.81,616.13,52588.0
2021-12-03 11:55:00,616.12,616.12,610.11,611.28,80904.0,616.12,616.12,610.11,611.28,80904.0
2021-12-03 12:00:00,611.03,611.58,609.0,609.37,38054.0,611.03,611.58,609.0,609.37,38054.0
2021-12-03 12:05:00,609.22,611.78,609.01,611.43,26715.0,609.22,611.78,609.01,611.43,26715.0
2021-12-03 12:10:00,611.07,612.42,610.13,611.3,54036.0,611.07,612.42,610.13,611.3,54036.0
2021-12-03 12:15:00,611.39,613.5,611.39,613.16,32603.0,611.39,613.5,611.39,613.16,32603.0
2021-12-03 12:20:00,613.27,615.65,612.47,614.67,53698.0,613.27,615.65,612.47,614.67,53698.0
2021-12-03 12:25:00,614.66,615.32,612.54,614.85,69144.0,614.66,615.32,612.54,614.85,69144.0
2021-12-03 12:30:00,614.55,614.55,612.25,613.8,27987.0,614.55,614.55,612.25,613.8,27987.0
2021-12-03 12:35:00,613.54,617.0,613.46,616.36,27092.0,613.54,617.0,613.46,616.36,27092.0
2021-12-03 12:40:00,616.44,616.72,615.35,615.37,19676.0,616.44,616.72,615.35,615.37,19676.0
2021-12-03 12:45:00,615.48,616.98,615.0,615.8,22746.0,615.48,616.98,615.0,615.8,22746.0
2021-12-03 12:50:00,616.46,616.77,614.9,615.69,12659.0,616.46,616.77,614.9,615.69,12659.0
2021-12-03 12:55:00,615.58,615.58,613.8,614.77,23223.0,615.58,615.58,613.8,614.77,23223.0
2021-12-03 13:00:00,614.76,614.76,613.33,614.19,25459.0,614.76,614.76,613.33,614.19,25459.0
2021-12-03 13:05:00,614.37,616.38,614.32,615.73,21064.0,614.37,616.38,614.32,615.73,21064.0
2021-12-03 13:10:00,615.8,615.95,613.53,614.59,19074.0,615.8,615.95,613.53,614.59,19074.0
2021-12-03 13:15:00,614.8,616.13,613.87,615.79,30169.0,614.8,616.13,613.87,615.79,30169.0
2021-12-03 13:20:00,615.76,616.0,614.59,614.85,7755.0,615.76,616.0,614.59,614.85,7755.0
2021-12-03 13:25:00,614.61,614.67,611.52,611.84,12474.0,614.61,614.67,611.52,611.84,12474.0
2021-12-03 13:30:00,611.63,611.87,609.5,610.31,18191.0,611.63,611.87,609.5,610.31,18191.0
2021-12-03 13:35:00,610.35,610.53,608.42,609.31,29755.0,610.35,610.53,608.42,609.31,29755.0
2021-12-03 13:40:00,609.49,610.3,608.0,608.0,21972.0,609.49,610.3,608.0,608.0,21972.0
2021-12-03 13:45:00,607.8,609.17,606.43,607.81,25763.0,607.8,609.17,606.43,607.81,25763.0
2021-12-03 13:50:00,607.7,610.0,607.7,608.4,15267.0,607.7,610.0,607.7,608.4,15267.0
2021-12-03 13:55:00,608.2,608.69,607.13,608.58,14070.0,608.2,608.69,607.13,608.58,14070.0
2021-12-03 14:00:00,608.75,611.25,608.16,611.24,15502.0,608.75,611.25,608.16,611.24,15502.0
2021-12-03 14:05:00,611.06,611.71,610.18,610.44,19461.0,611.06,611.71,610.18,610.44,19461.0
2021-12-03 14:10:00,610.46,610.52,608.68,609.53,43570.0,610.46,610.52,608.68,609.53,43570.0
2021-12-03 14:15:00,609.22,609.41,608.28,609.0,12076.0,609.22,609.41,608.28,609.0,12076.0
2021-12-03 14:20:00,609.25,611.53,608.01,609.8,43221.0,609.25,611.53,608.01,609.8,43221.0
2021-12-03 14:25:00,609.82,610.05,608.67,609.26,70647.0,609.82,610.05,608.67,609.26,70647.0
2021-12-03 14:30:00,609.24,609.26,608.2,608.71,11951.0,609.24,609.26,608.2,608.71,11951.0
2021-12-03 14:35:00,609.02,609.2,607.25,607.83,17599.0,609.02,609.2,607.25,607.83,17599.0
2021-12-03 14:40:00,607.97,609.15,607.83,608.77,12785.0,607.97,609.15,607.83,608.77,12785.0
2021-12-03 14:45:00,608.84,609.86,608.63,608.85,45808.0,608.84,609.86,608.63,608.85,45808.0
2021-12-03 14:50:00,608.87,609.79,608.65,608.74,48260.0,608.87,609.79,608.65,608.74,48260.0
2021-12-03 14:55:00,608.87,609.0,607.31,607.32,28833.0,608.87,609.0,607.31,607.32,28833.0
2021-12-03 15:00:00,607.55,608.6,605.73,608.53,23236.0,607.55,608.6,605.73,608.53,23236.0
2021-12-03 15:05:00,608.49,609.26,606.83,606.88,19581.0,608.49,609.26,606.83,606.88,19581.0
2021-12-03 15:10:00,607.12,608.44,607.0,608.13,18798.0,607.12,608.44,607.0,608.13,18798.0
2021-12-03 15:15:00,608.25,609.28,608.05,609.14,14568.0,608.25,609.28,608.05,609.14,14568.0
2021-12-03 15:20:00,609.2,613.28,609.17,613.18,27907.0,609.2,613.28,609.17,613.18,27907.0
2021-12-03 15:25:00,613.39,613.62,612.1,612.1,25297.0,613.39,613.62,612.1,612.1,25297.0
2021-12-03 15:30:00,612.09,613.21,611.51,613.0,22426.0,612.09,613.21,611.51,613.0,22426.0
2021-12-03 15:35:00,612.9,613.0,610.18,610.75,22130.0,612.9,613.0,610.18,610.75,22130.0
2021-12-03 15:40:00,610.7,611.26,609.09,610.06,38550.0,610.7,611.26,609.09,610.06,38550.0
2021-12-03 15:45:00,610.02,610.02,608.56,608.69,46481.0,610.02,610.02,608.56,608.69,46481.0
2021-12-03 15:50:00,608.82,611.89,608.47,611.75,86695.0,608.82,611.89,608.47,611.75,86695.0
2021-12-03 15:55:00,611.89,617.45,611.89,616.62,198947.0,611.89,617.45,611.89,616.62,198947.0
2021-12-06 09:30:00,617.19,618.87,610.06,612.3,140435.0,617.19,618.87,610.06,612.3,140435.0
2021-12-06 09:35:00,612.0,612.09,606.5,607.72,44305.0,612.0,612.09,606.5,607.72,44305.0
2021-12-06 09:40:00,607.74,615.28,605.72,614.72,34281.0,607.74,615.28,605.72,614.72,34281.0
2021-12-06 09:45:00,614.25,614.57,610.26,610.26,15958.0,614.25,614.57,610.26,610.26,15958.0
2021-12-06 09:50:00,610.92,615.45,610.92,613.05,26468.0,610.92,615.45,610.92,613.05,26468.0
2021-12-06 09:55:00,613.08,614.48,611.97,612.74,29141.0,613.08,614.48,611.97,612.74,29141.0
2021-12-06 10:00:00,612.9,613.35,609.64,610.24,18830.0,612.9,613.35,609.64,610.24,18830.0
2021-12-06 10:05:00,609.83,612.09,609.23,612.0,13942.0,609.83,612.09,609.23,612.0,13942.0
2021-12-06 10:10:00,611.48,617.52,611.29,617.45,57751.0,611.48,617.52,611.29,617.45,57751.0
2021-12-06 10:15:00,617.52,620.6,617.52,619.51,30131.0,617.52,620.6,617.52,619.51,30131.0
2021-12-06 10:20:00,619.3,620.76,618.98,619.27,16038.0,619.3,620.76,618.98,619.27,16038.0
2021-12-06 10:25:00,619.2,621.66,618.55,620.94,14914.0,619.2,621.66,618.55,620.94,14914.0
2021-12-06 10:30:00,621.14,621.95,619.09,619.75,13800.0,621.14,621.95,619.09,619.75,13800.0
2021-12-06 10:35:00,619.22,619.31,617.77,618.36,11637.0,619.22,619.31,617.77,618.36,11637.0
2021-12-06 10:40:00,617.41,619.39,615.83,615.97,10720.0,617.41,619.39,615.83,615.97,10720.0
2021-12-06 10:45:00,616.07,616.88,614.75,615.77,8759.0,616.07,616.88,614.75,615.77,8759.0
2021-12-06 10:50:00,616.09,617.09,615.14,616.56,8636.0,616.09,617.09,615.14,616.56,8636.0
2021-12-06 10:55:00,616.66,620.63,616.66,620.48,7851.0,616.66,620.63,616.66,620.48,7851.0
2021-12-06 11:00:00,620.87,623.73,620.22,622.88,12994.0,620.87,623.73,620.22,622.88,12994.0
2021-12-06 11:05:00,623.13,624.72,622.92,622.92,10568.0,623.13,624.72,622.92,622.92,10568.0
2021-12-06 11:10:00,623.05,624.1,618.13,618.13,14674.0,623.05,624.1,618.13,618.13,14674.0
2021-12-06 11:15:00,617.95,619.62,617.55,618.62,9742.0,617.95,619.62,617.55,618.62,9742.0
2021-12-06 11:20:00,618.39,619.1,617.53,618.35,7793.0,618.39,619.1,617.53,618.35,7793.0
2021-12-06 11:25:00,618.55,620.4,618.55,619.66,7142.0,618.55,620.4,618.55,619.66,7142.0
2021-12-06 11:30:00,620.04,621.28,619.4,620.98,20229.0,620.04,621.28,619.4,620.98,20229.0
2021-12-06 11:35:00,621.39,622.09,619.7,619.79,21099.0,621.39,622.09,619.7,619.79,21099.0
2021-12-06 11:40:00,619.76,620.71,618.59,620.71,5815.0,619.76,620.71,618.59,620.71,5815.0
2021-12-06 11:45:00,620.54,620.75,617.16,617.16,6243.0,620.54,620.75,617.16,617.16,6243.0
2021-12-06 11:50:00,617.25,618.6,616.08,618.4,11039.0,617.25,618.6,616.08,618.4,11039.0
2021-12-06 11:55:00,618.66,619.46,618.06,619.28,3876.0,618.66,619.46,618.06,619.28,3876.0
2021-12-06 12:00:00,619.23,619.54,617.35,617.35,18331.0,619.23,619.54,617.35,617.35,18331.0
2021-12-06 12:05:00,617.54,617.61,615.88,617.0,13830.0,617.54,617.61,615.88,617.0,13830.0
2021-12-06 12:10:00,616.88,617.95,616.56,617.62,13103.0,616.88,617.95,616.56,617.62,13103.0
2021-12-06 12:15:00,617.63,618.56,617.11,617.12,11093.0,617.63,618.56,617.11,617.12,11093.0
2021-12-06 12:20:00,617.26,617.5,615.1,615.38,12739.0,617.26,617.5,615.1,615.38,12739.0
2021-12-06 12:25:00,616.39,616.55,615.7,616.13,7163.0,616.39,616.55,615.7,616.13,7163.0
2021-12-06 12:30:00,616.4,617.29,616.09,616.77,6124.0,616.4,617.29,616.09,616.77,6124.0
2021-12-06 12:35:00,616.97,617.16,616.74,616.85,4860.0,616.97,617.16,616.74,616.85,4860.0
2021-12-06 12:40:00,616.64,616.65,615.41,615.72,10320.0,616.64,616.65,615.41,615.72,10320.0
2021-12-06 12:45:00,616.0,617.58,615.93,617.52,9464.0,616.0,617.58,615.93,617.52,9464.0
2021-12-06 12:50:00,617.32,618.22,617.09,618.22,5437.0,617.32,618.22,617.09,618.22,5437.0
2021-12-06 12:55:00,618.23,619.69,618.0,619.09,5900.0,618.23,619.69,618.0,619.09,5900.0
2021-12-06 13:00:00,619.47,619.51,618.39,618.86,5848.0,619.47,619.51,618.39,618.86,5848.0
2021-12-06 13:05:00,618.87,619.12,618.54,618.91,6681.0,618.87,619.12,618.54,618.91,6681.0
2021-12-06 13:10:00,618.98,619.44,618.09,618.49,25369.0,618.98,619.44,618.09,618.49,25369.0
2021-12-06 13:15:00,618.5,619.74,618.49,619.13,9307.0,618.5,619.74,618.49,619.13,9307.0
2021-12-06 13:20:00,618.88,619.39,618.5,619.36,9315.0,618.88,619.39,618.5,619.36,9315.0
2021-12-06 13:25:00,619.25,623.13,618.93,623.13,12821.0,619.25,623.13,618.93,623.13,12821.0
2021-12-06 13:30:00,623.11,624.11,622.88,623.71,8697.0,623.11,624.11,622.88,623.71,8697.0
2021-12-06 13:35:00,623.99,624.87,623.6,624.14,7781.0,623.99,624.87,623.6,624.14,7781.0
2021-12-06 13:40:00,624.48,624.57,622.75,622.84,7445.0,624.48,624.57,622.75,622.84,7445.0
2021-12-06 13:45:00,623.08,625.51,623.0,625.0,9803.0,623.08,625.51,623.0,625.0,9803.0
2021-12-06 13:50:00,625.0,625.35,624.13,624.13,5069.0,625.0,625.35,624.13,624.13,5069.0
2021-12-06 13:55:00,624.38,624.38,622.52,623.09,7708.0,624.38,624.38,622.52,623.09,7708.0
2021-12-06 14:00:00,623.65,624.81,623.64,624.39,4168.0,623.65,624.81,623.64,624.39,4168.0
2021-12-06 14:05:00,624.63,625.13,623.53,624.28,10382.0,624.63,625.13,623.53,624.28,10382.0
2021-12-06 14:10:00,624.4,625.85,624.4,625.02,7791.0,624.4,625.85,624.4,625.02,7791.0
2021-12-06 14:15:00,624.85,625.9,624.6,624.9,6194.0,624.85,625.9,624.6,624.9,6194.0
2021-12-06 14:20:00,624.25,624.29,623.48,623.5,5689.0,624.25,624.29,623.48,623.5,5689.0
2021-12-06 14:25:00,623.72,624.41,622.84,623.84,8926.0,623.72,624.41,622.84,623.84,8926.0
2021-12-06 14:30:00,624.23,625.43,624.22,625.43,6011.0,624.23,625.43,624.22,625.43,6011.0
2021-12-06 14:35:00,625.43,625.77,624.88,624.99,5265.0,625.43,625.77,624.88,624.99,5265.0
2021-12-06 14:40:00,624.92,625.33,621.96,621.96,15589.0,624.92,625.33,621.96,621.96,15589.0
2021-12-06 14:45:00,622.33,623.01,621.5,621.5,13175.0,622.33,623.01,621.5,621.5,13175.0
2021-12-06 14:50:00,621.47,621.47,620.26,620.68,8685.0,621.47,621.47,620.26,620.68,8685.0
2021-12-06 14:55:00,620.44,621.26,620.29,620.95,10115.0,620.44,621.26,620.29,620.95,10115.0
2021-12-06 15:00:00,621.09,622.19,620.33,620.4,15536.0,621.09,622.19,620.33,620.4,15536.0
2021-12-06 15:05:00,620.33,621.62,620.04,621.12,6836.0,620.33,621.62,620.04,621.12,6836.0
2021-12-06 15:10:00,621.0,621.74,620.92,621.71,9760.0,621.0,621.74,620.92,621.71,9760.0
2021-12-06 15:15:00,621.63,622.37,621.08,621.34,18661.0,621.63,622.37,621.08,621.34,18661.0
2021-12-06 15:20:00,621.65,622.23,621.4,621.85,15214.0,621.65,622.23,621.4,621.85,15214.0
2021-12-06 15:25:00,621.59,621.99,620.97,621.01,12951.0,621.59,621.99,620.97,621.01,12951.0
2021-12-06 15:30:00,620.98,621.6,620.54,620.73,23735.0,620.98,621.6,620.54,620.73,23735.0
2021-12-06 15:35:00,620.58,621.13,620.24,620.76,17441.0,620.58,621.13,620.24,620.76,17441.0
2021-12-06 15:40:00,620.68,622.97,620.59,622.29,28344.0,620.68,622.97,620.59,622.29,28344.0
2021-12-06 15:45:00,622.27,622.33,620.87,621.86,31055.0,622.27,622.33,620.87,621.86,31055.0
2021-12-06 15:50:00,621.75,622.76,621.27,622.76,78524.0,621.75,622.76,621.27,622.76,78524.0
2021-12-06 15:55:00,622.83,623.35,621.61,621.64,148082.0,622.83,623.35,621.61,621.64,148082.0
2021-12-07 09:30:00,642.91,651.21,640.05,648.66,165709.0,642.91,651.21,640.05,648.66,165709.0
2021-12-07 09:35:00,648.47,648.49,642.49,644.21,33062.0,648.47,648.49,642.49,644.21,33062.0
2021-12-07 09:40:00,644.0,649.0,642.01,648.78,26760.0,644.0,649.0,642.01,648.78,26760.0
2021-12-07 09:45:00,649.1,653.5,648.64,653.5,62374.0,649.1,653.5,648.64,653.5,62374.0
2021-12-07 09:50:00,653.45,655.22,652.58,653.88,21588.0,653.45,655.22,652.58,653.88,21588.0
2021-12-07 09:55:00,653.19,654.01,651.35,653.31,22238.0,653.19,654.01,651.35,653.31,22238.0
2021-12-07 10:00:00,653.47,653.65,649.5,649.5,22685.0,653.47,653.65,649.5,649.5,22685.0
2021-12-07 10:05:00,649.86,650.34,648.31,650.06,18390.0,649.86,650.34,648.31,650.06,18390.0
2021-12-07 10:10:00,650.16,652.35,649.26,652.07,19465.0,650.16,652.35,649.26,652.07,19465.0
2021-12-07 10:15:00,652.15,653.31,651.14,652.39,23602.0,652.15,653.31,651.14,652.39,23602.0
2021-12-07 10:20:00,652.71,654.61,651.5,651.52,39989.0,652.71,654.61,651.5,651.52,39989.0
2021-12-07 10:25:00,651.28,652.5,650.61,650.61,13522.0,651.28,652.5,650.61,650.61,13522.0
2021-12-07 10:30:00,650.8,652.5,650.01,652.35,13897.0,650.8,652.5,650.01,652.35,13897.0
2021-12-07 10:35:00,652.45,653.31,652.06,652.06,15455.0,652.45,653.31,652.06,652.06,15455.0
2021-12-07 10:40:00,652.06,652.19,650.01,651.2,16711.0,652.06,652.19,650.01,651.2,16711.0
2021-12-07 10:45:00,651.02,652.46,650.14,650.38,9481.0,651.02,652.46,650.14,650.38,9481.0
2021-12-07 10:50:00,650.59,650.91,649.15,649.75,16355.0,650.59,650.91,649.15,649.75,16355.0
2021-12-07 10:55:00,649.93,649.93,647.61,647.8,24925.0,649.93,649.93,647.61,647.8,24925.0
2021-12-07 11:00:00,647.8,649.0,647.0,647.89,33377.0,647.8,649.0,647.0,647.89,33377.0
2021-12-07 11:05:00,647.99,648.6,643.0,645.55,46196.0,647.99,648.6,643.0,645.55,46196.0
2021-12-07 11:10:00,645.6,648.73,645.58,648.59,15358.0,645.6,648.73,645.58,648.59,15358.0
2021-12-07 11:15:00,648.44,649.0,646.02,647.57,9636.0,648.44,649.0,646.02,647.57,9636.0
2021-12-07 11:20:00,647.69,648.37,646.6,646.98,15546.0,647.69,648.37,646.6,646.98,15546.0
2021-12-07 11:25:00,647.16,647.44,645.81,646.23,17490.0,647.16,647.44,645.81,646.23,17490.0
2021-12-07 11:30:00,646.28,649.05,646.28,648.03,14800.0,646.28,649.05,646.28,648.03,14800.0
2021-12-07 11:35:00,647.9,648.94,647.39,648.44,23531.0,647.9,648.94,647.39,648.44,23531.0
2021-12-07 11:40:00,648.08,648.3,647.09,647.58,13293.0,648.08,648.3,647.09,647.58,13293.0
2021-12-07 11:45:00,647.39,648.23,646.71,647.54,7700.0,647.39,648.23,646.71,647.54,7700.0
2021-12-07 11:50:00,647.66,647.77,646.68,646.68,11930.0,647.66,647.77,646.68,646.68,11930.0
2021-12-07 11:55:00,647.18,647.71,645.8,646.13,13236.0,647.18,647.71,645.8,646.13,13236.0
2021-12-07 12:00:00,646.13,647.06,645.43,647.06,12078.0,646.13,647.06,645.43,647.06,12078.0
2021-12-07 12:05:00,647.26,648.0,647.0,648.0,11523.0,647.26,648.0,647.0,648.0,11523.0
2021-12-07 12:10:00,647.9,648.02,647.43,647.54,5393.0,647.9,648.02,647.43,647.54,5393.0
2021-12-07 12:15:00,647.54,647.96,646.52,646.53,5872.0,647.54,647.96,646.52,646.53,5872.0
2021-12-07 12:20:00,646.47,647.01,646.11,646.62,11323.0,646.47,647.01,646.11,646.62,11323.0
2021-12-07 12:25:00,646.76,647.07,646.09,646.2,6544.0,646.76,647.07,646.09,646.2,6544.0
2021-12-07 12:30:00,646.19,646.78,645.95,646.59,9042.0,646.19,646.78,645.95,646.59,9042.0
2021-12-07 12:35:00,646.4,646.75,646.0,646.54,9172.0,646.4,646.75,646.0,646.54,9172.0
2021-12-07 12:40:00,646.44,647.7,646.44,647.41,8250.0,646.44,647.7,646.44,647.41,8250.0
2021-12-07 12:45:00,647.58,648.65,647.5,648.05,8778.0,647.58,648.65,647.5,648.05,8778.0
2021-12-07 12:50:00,648.13,648.52,647.82,648.19,2987.0,648.13,648.52,647.82,648.19,2987.0
2021-12-07 12:55:00,648.35,648.94,647.61,647.61,11304.0,648.35,648.94,647.61,647.61,11304.0
2021-12-07 13:00:00,647.74,648.11,646.84,646.85,10163.0,647.74,648.11,646.84,646.85,10163.0
2021-12-07 13:05:00,646.94,647.17,646.43,646.71,12299.0,646.94,647.17,646.43,646.71,12299.0
2021-12-07 13:10:00,646.38,647.8,646.24,647.4,4501.0,646.38,647.8,646.24,647.4,4501.0
2021-12-07 13:15:00,647.59,648.33,647.25,647.8,4550.0,647.59,648.33,647.25,647.8,4550.0
2021-12-07 13:20:00,647.64,648.79,647.49,648.67,6894.0,647.64,648.79,647.49,648.67,6894.0
2021-12-07 13:25:00,649.03,649.06,647.96,648.0,9311.0,649.03,649.06,647.96,648.0,9311.0
2021-12-07 13:30:00,648.13,649.06,647.75,648.99,6350.0,648.13,649.06,647.75,648.99,6350.0
2021-12-07 13:35:00,649.08,649.57,648.79,649.01,8547.0,649.08,649.57,648.79,649.01,8547.0
2021-12-07 13:40:00,649.23,649.64,649.0,649.45,4188.0,649.23,649.64,649.0,649.45,4188.0
2021-12-07 13:45:00,649.53,649.89,649.02,649.02,9211.0,649.53,649.89,649.02,649.02,9211.0
2021-12-07 13:50:00,648.8,649.54,648.74,649.5,6827.0,648.8,649.54,648.74,649.5,6827.0
2021-12-07 13:55:00,649.13,649.68,649.03,649.41,4534.0,649.13,649.68,649.03,649.41,4534.0
2021-12-07 14:00:00,649.46,649.48,648.81,648.81,5412.0,649.46,649.48,648.81,648.81,5412.0
2021-12-07 14:05:00,648.83,649.5,648.55,648.55,6403.0,648.83,649.5,648.55,648.55,6403.0
2021-12-07 14:10:00,648.65,648.75,647.85,647.85,4506.0,648.65,648.75,647.85,647.85,4506.0
2021-12-07 14:15:00,647.99,648.5,647.78,648.02,12328.0,647.99,648.5,647.78,648.02,12328.0
2021-12-07 14:20:00,647.98,648.14,647.55,647.81,5383.0,647.98,648.14,647.55,647.81,5383.0
2021-12-07 14:25:00,648.19,648.78,648.19,648.64,6149.0,648.19,648.78,648.19,648.64,6149.0
2021-12-07 14:30:00,648.09,648.97,647.98,648.74,5231.0,648.09,648.97,647.98,648.74,5231.0
2021-12-07 14:35:00,648.64,648.94,647.62,647.62,3941.0,648.64,648.94,647.62,647.62,3941.0
2021-12-07 14:40:00,647.65,647.95,647.37,647.94,5951.0,647.65,647.95,647.37,647.94,5951.0
2021-12-07 14:45:00,648.15,648.15,647.52,647.52,4408.0,648.15,648.15,647.52,647.52,4408.0
2021-12-07 14:50:00,647.64,648.21,647.61,647.85,4254.0,647.64,648.21,647.61,647.85,4254.0
2021-12-07 14:55:00,647.85,647.85,645.58,646.22,9138.0,647.85,647.85,645.58,646.22,9138.0
2021-12-07 15:00:00,646.03,646.43,645.23,646.09,8818.0,646.03,646.43,645.23,646.09,8818.0
2021-12-07 15:05:00,645.9,646.24,645.09,645.45,9285.0,645.9,646.24,645.09,645.45,9285.0
2021-12-07 15:10:00,645.64,645.65,643.69,643.69,12524.0,645.64,645.65,643.69,643.69,12524.0
2021-12-07 15:15:00,643.88,645.99,643.85,645.57,11557.0,643.88,645.99,643.85,645.57,11557.0
2021-12-07 15:20:00,645.56,646.22,644.37,644.38,7743.0,645.56,646.22,644.37,644.38,7743.0
2021-12-07 15:25:00,644.31,645.27,643.81,645.16,17234.0,644.31,645.27,643.81,645.16,17234.0
2021-12-07 15:30:00,645.54,647.3,645.45,646.85,22188.0,645.54,647.3,645.45,646.85,22188.0
2021-12-07 15:35:00,647.1,647.4,645.63,645.78,23379.0,647.1,647.4,645.63,645.78,23379.0
2021-12-07 15:40:00,645.63,647.04,645.55,646.63,27682.0,645.63,647.04,645.55,646.63,27682.0
2021-12-07 15:45:00,646.84,647.05,646.15,646.9,27160.0,646.84,647.05,646.15,646.9,27160.0
2021-12-07 15:50:00,646.76,647.58,645.35,647.4,63442.0,646.76,647.58,645.35,647.4,63442.0
2021-12-07 15:55:00,647.56,650.8,647.4,650.49,177776.0,647.56,650.8,647.4,650.49,177776.0
2021-12-08 09:30:00,646.83,649.33,642.56,646.86,75024.0,646.83,649.33,642.56,646.86,75024.0
2021-12-08 09:35:00,646.44,648.9,641.61,642.12,33614.0,646.44,648.9,641.61,642.12,33614.0
2021-12-08 09:40:00,642.33,649.0,642.14,649.0,44258.0,642.33,649.0,642.14,649.0,44258.0
2021-12-08 09:45:00,649.26,651.75,649.22,651.61,17202.0,649.26,651.75,649.22,651.61,17202.0
2021-12-08 09:50:00,651.69,654.24,648.23,649.38,19603.0,651.69,654.24,648.23,649.38,19603.0
2021-12-08 09:55:00,649.42,649.42,645.49,645.57,16178.0,649.42,649.42,645.49,645.57,16178.0
2021-12-08 10:00:00,645.3,647.88,645.15,645.55,17640.0,645.3,647.88,645.15,645.55,17640.0
2021-12-08 10:05:00,645.59,648.13,643.12,645.09,14393.0,645.59,648.13,643.12,645.09,14393.0
2021-12-08 10:10:00,645.34,649.76,645.06,649.73,10391.0,645.34,649.76,645.06,649.73,10391.0
2021-12-08 10:15:00,649.76,650.8,646.64,646.64,14010.0,649.76,650.8,646.64,646.64,14010.0
2021-12-08 10:20:00,646.83,649.59,646.61,649.27,14072.0,646.83,649.59,646.61,649.27,14072.0
2021-12-08 10:25:00,649.25,649.95,647.26,647.28,10692.0,649.25,649.95,647.26,647.28,10692.0
2021-12-08 10:30:00,647.68,649.26,647.4,648.25,5374.0,647.68,649.26,647.4,648.25,5374.0
2021-12-08 10:35:00,648.63,648.64,646.89,646.89,7579.0,648.63,648.64,646.89,646.89,7579.0
2021-12-08 10:40:00,646.82,648.95,646.4,647.75,6062.0,646.82,648.95,646.4,647.75,6062.0
2021-12-08 10:45:00,647.78,648.58,646.39,647.5,5496.0,647.78,648.58,646.39,647.5,5496.0
2021-12-08 10:50:00,648.21,648.93,647.83,648.6,5985.0,648.21,648.93,647.83,648.6,5985.0
2021-12-08 10:55:00,648.78,649.62,647.8,649.24,5058.0,648.78,649.62,647.8,649.24,5058.0
2021-12-08 11:00:00,648.77,648.9,647.51,647.77,5925.0,648.77,648.9,647.51,647.77,5925.0
2021-12-08 11:05:00,648.3,648.42,646.47,647.33,5539.0,648.3,648.42,646.47,647.33,5539.0
2021-12-08 11:10:00,647.45,647.88,646.32,647.5,4298.0,647.45,647.88,646.32,647.5,4298.0
2021-12-08 11:15:00,647.94,648.29,647.21,647.82,6470.0,647.94,648.29,647.21,647.82,6470.0
2021-12-08 11:20:00,647.51,647.74,646.33,646.4,12592.0,647.51,647.74,646.33,646.4,12592.0
2021-12-08 11:25:00,646.4,648.02,646.4,647.66,12698.0,646.4,648.02,646.4,647.66,12698.0
2021-12-08 11:30:00,647.46,648.18,645.59,646.09,13625.0,647.46,648.18,645.59,646.09,13625.0
2021-12-08 11:35:00,645.97,646.26,645.3,645.66,5273.0,645.97,646.26,645.3,645.66,5273.0
2021-12-08 11:40:00,645.77,645.87,644.78,644.9,8354.0,645.77,645.87,644.78,644.9,8354.0
2021-12-08 11:45:00,645.14,646.66,645.04,646.48,7907.0,645.14,646.66,645.04,646.48,7907.0
2021-12-08 11:50:00,646.41,646.76,645.72,646.37,8040.0,646.41,646.76,645.72,646.37,8040.0
2021-12-08 11:55:00,646.47,647.03,646.27,646.54,5454.0,646.47,647.03,646.27,646.54,5454.0
2021-12-08 12:00:00,646.71,647.26,645.92,645.94,8642.0,646.71,647.26,645.92,645.94,8642.0
2021-12-08 12:05:00,645.81,646.38,645.31,645.87,5599.0,645.81,646.38,645.31,645.87,5599.0
2021-12-08 12:10:00,645.53,646.95,645.37,646.95,8819.0,645.53,646.95,645.37,646.95,8819.0
2021-12-08 12:15:00,646.98,646.99,645.93,646.35,4338.0,646.98,646.99,645.93,646.35,4338.0
2021-12-08 12:20:00,646.24,646.24,644.53,644.85,10819.0,646.24,646.24,644.53,644.85,10819.0
2021-12-08 12:25:00,644.77,645.28,644.61,644.81,14688.0,644.77,645.28,644.61,644.81,14688.0
2021-12-08 12:30:00,644.81,644.99,644.17,644.5,5205.0,644.81,644.99,644.17,644.5,5205.0
2021-12-08 12:35:00,644.57,645.35,644.55,645.2,11096.0,644.57,645.35,644.55,645.2,11096.0
2021-12-08 12:40:00,645.18,645.69,645.04,645.55,9116.0,645.18,645.69,645.04,645.55,9116.0
2021-12-08 12:45:00,645.59,646.08,645.06,645.06,6611.0,645.59,646.08,645.06,645.06,6611.0
2021-12-08 12:50:00,645.06,645.56,644.89,645.51,3808.0,645.06,645.56,644.89,645.51,3808.0
2021-12-08 12:55:00,645.61,645.62,645.18,645.26,4469.0,645.61,645.62,645.18,645.26,4469.0
2021-12-08 13:00:00,645.31,645.68,644.0,645.25,8562.0,645.31,645.68,644.0,645.25,8562.0
2021-12-08 13:05:00,645.07,645.3,644.33,645.04,5071.0,645.07,645.3,644.33,645.04,5071.0
2021-12-08 13:10:00,645.3,645.58,645.01,645.12,5479.0,645.3,645.58,645.01,645.12,5479.0
2021-12-08 13:15:00,645.14,645.97,645.14,645.89,16594.0,645.14,645.97,645.14,645.89,16594.0
2021-12-08 13:20:00,645.76,646.01,645.13,645.77,12047.0,645.76,646.01,645.13,645.77,12047.0
2021-12-08 13:25:00,645.65,645.95,644.71,645.16,4568.0,645.65,645.95,644.71,645.16,4568.0
2021-12-08 13:30:00,645.11,645.54,644.7,645.48,3956.0,645.11,645.54,644.7,645.48,3956.0
2021-12-08 13:35:00,645.48,645.78,645.2,645.61,5918.0,645.48,645.78,645.2,645.61,5918.0
2021-12-08 13:40:00,645.61,646.55,645.61,646.44,8339.0,645.61,646.55,645.61,646.44,8339.0
2021-12-08 13:45:00,646.22,647.2,646.08,646.95,5984.0,646.22,647.2,646.08,646.95,5984.0
2021-12-08 13:50:00,647.19,647.26,646.73,647.14,4009.0,647.19,647.26,646.73,647.14,4009.0
2021-12-08 13:55:00,647.07,647.29,646.61,646.87,8224.0,647.07,647.29,646.61,646.87,8224.0
2021-12-08 14:00:00,646.7,647.91,646.59,647.91,8082.0,646.7,647.91,646.59,647.91,8082.0
2021-12-08 14:05:00,647.73,648.48,647.45,647.68,10114.0,647.73,648.48,647.45,647.68,10114.0
2021-12-08 14:10:00,647.63,647.82,646.94,646.94,4009.0,647.63,647.82,646.94,646.94,4009.0
2021-12-08 14:15:00,646.96,646.96,644.54,645.06,11026.0,646.96,646.96,644.54,645.06,11026.0
2021-12-08 14:20:00,645.12,645.56,644.77,645.01,12605.0,645.12,645.56,644.77,645.01,12605.0
2021-12-08 14:25:00,645.01,646.32,645.01,645.75,13627.0,645.01,646.32,645.01,645.75,13627.0
2021-12-08 14:30:00,645.69,646.01,645.01,645.79,10819.0,645.69,646.01,645.01,645.79,10819.0
2021-12-08 14:35:00,645.94,647.08,645.86,646.69,6396.0,645.94,647.08,645.86,646.69,6396.0
2021-12-08 14:40:00,646.69,647.35,646.35,647.26,7799.0,646.69,647.35,646.35,647.26,7799.0
2021-12-08 14:45:00,647.27,647.29,646.69,646.83,5603.0,647.27,647.29,646.69,646.83,5603.0
2021-12-08 14:50:00,646.67,646.82,646.12,646.31,5983.0,646.67,646.82,646.12,646.31,5983.0
2021-12-08 14:55:00,646.22,647.85,646.22,647.79,8238.0,646.22,647.85,646.22,647.79,8238.0
2021-12-08 15:00:00,647.92,648.07,647.07,647.32,5597.0,647.92,648.07,647.07,647.32,5597.0
2021-12-08 15:05:00,647.1,647.53,647.0,647.53,4200.0,647.1,647.53,647.0,647.53,4200.0
2021-12-08 15:10:00,647.6,647.94,647.1,647.11,4856.0,647.6,647.94,647.1,647.11,4856.0
2021-12-08 15:15:00,647.06,647.56,647.02,647.41,9265.0,647.06,647.56,647.02,647.41,9265.0
2021-12-08 15:20:00,647.34,648.99,647.22,648.99,4320.0,647.34,648.99,647.22,648.99,4320.0
2021-12-08 15:25:00,648.9,649.24,648.09,648.37,35789.0,648.9,649.24,648.09,648.37,35789.0
2021-12-08 15:30:00,648.42,649.27,648.42,648.86,7733.0,648.42,649.27,648.42,648.86,7733.0
2021-12-08 15:35:00,648.75,649.68,648.65,649.27,9332.0,648.75,649.68,648.65,649.27,9332.0
2021-12-08 15:40:00,649.34,649.4,648.31,648.44,12627.0,649.34,649.4,648.31,648.44,12627.0
2021-12-08 15:45:00,648.45,649.66,648.16,649.59,10239.0,648.45,649.66,648.16,649.59,10239.0
2021-12-08 15:50:00,649.6,653.78,649.6,653.68,42869.0,649.6,653.78,649.6,653.68,42869.0
2021-12-08 15:55:00,653.72,654.65,653.09,653.39,118561.0,653.72,654.65,653.09,653.39,118561.0
2021-12-09 09:30:00,650.19,653.71,649.31,651.85,59197.0,650.19,653.71,649.31,651.85,59197.0
2021-12-09 09:35:00,650.74,650.74,647.87,649.42,12300.0,650.74,650.74,647.87,649.42,12300.0
2021-12-09 09:40:00,648.95,655.69,647.47,652.94,24291.0,648.95,655.69,647.47,652.94,24291.0
2021-12-09 09:45:00,653.08,655.72,652.1,652.96,13419.0,653.08,655.72,652.1,652.96,13419.0
2021-12-09 09:50:00,652.21,653.0,648.11,648.56,16361.0,652.21,653.0,648.11,648.56,16361.0
2021-12-09 09:55:00,648.9,648.97,645.23,645.51,23602.0,648.9,648.97,645.23,645.51,23602.0
2021-12-09 10:00:00,645.48,649.14,645.0,647.29,13310.0,645.48,649.14,645.0,647.29,13310.0
2021-12-09 10:05:00,647.68,648.26,645.87,646.7,9082.0,647.68,648.26,645.87,646.7,9082.0
2021-12-09 10:10:00,646.79,648.94,646.22,647.83,7628.0,646.79,648.94,646.22,647.83,7628.0
2021-12-09 10:15:00,648.17,649.99,647.5,649.1,6312.0,648.17,649.99,647.5,649.1,6312.0
2021-12-09 10:20:00,649.74,650.28,647.01,647.16,10246.0,649.74,650.28,647.01,647.16,10246.0
2021-12-09 10:25:00,647.09,648.5,646.5,646.5,5355.0,647.09,648.5,646.5,646.5,5355.0
2021-12-09 10:30:00,646.23,647.33,646.23,646.71,6587.0,646.23,647.33,646.23,646.71,6587.0
2021-12-09 10:35:00,646.22,646.76,644.26,645.3,15158.0,646.22,646.76,644.26,645.3,15158.0
2021-12-09 10:40:00,645.64,645.9,644.36,645.24,7912.0,645.64,645.9,644.36,645.24,7912.0
2021-12-09 10:45:00,645.44,646.46,645.44,646.32,12149.0,645.44,646.46,645.44,646.32,12149.0
2021-12-09 10:50:00,646.42,646.72,645.16,645.4,9077.0,646.42,646.72,645.16,645.4,9077.0
2021-12-09 10:55:00,644.66,645.25,643.99,644.31,7636.0,644.66,645.25,643.99,644.31,7636.0
2021-12-09 11:00:00,644.52,644.55,643.1,643.35,9827.0,644.52,644.55,643.1,643.35,9827.0
2021-12-09 11:05:00,643.5,645.33,643.5,645.33,7873.0,643.5,645.33,643.5,645.33,7873.0
2021-12-09 11:10:00,644.85,646.33,644.85,645.75,5586.0,644.85,646.33,644.85,645.75,5586.0
2021-12-09 11:15:00,645.75,646.37,644.65,646.3,5649.0,645.75,646.37,644.65,646.3,5649.0
2021-12-09 11:20:00,645.69,647.1,645.28,647.1,10486.0,645.69,647.1,645.28,647.1,10486.0
2021-12-09 11:25:00,646.83,647.93,646.83,647.85,7181.0,646.83,647.93,646.83,647.85,7181.0
2021-12-09 11:30:00,647.95,648.03,646.75,646.93,8009.0,647.95,648.03,646.75,646.93,8009.0
2021-12-09 11:35:00,646.52,646.63,645.08,645.4,7123.0,646.52,646.63,645.08,645.4,7123.0
2021-12-09 11:40:00,645.25,646.3,645.25,645.79,3958.0,645.25,646.3,645.25,645.79,3958.0
2021-12-09 11:45:00,645.54,645.65,643.35,643.52,6861.0,645.54,645.65,643.35,643.52,6861.0
2021-12-09 11:50:00,643.99,644.91,643.42,643.42,1700.0,643.99,644.91,643.42,643.42,1700.0
2021-12-09 11:55:00,643.68,645.13,643.42,644.24,8727.0,643.68,645.13,643.42,644.24,8727.0
2021-12-09 12:00:00,644.61,644.94,643.56,643.91,7698.0,644.61,644.94,643.56,643.91,7698.0
2021-12-09 12:05:00,643.75,643.75,642.76,643.75,5769.0,643.75,643.75,642.76,643.75,5769.0
2021-12-09 12:10:00,643.75,644.93,643.56,644.71,5691.0,643.75,644.93,643.56,644.71,5691.0
2021-12-09 12:15:00,644.73,644.86,643.59,643.63,15499.0,644.73,644.86,643.59,643.63,15499.0
2021-12-09 12:20:00,643.33,644.33,642.89,644.28,8489.0,643.33,644.33,642.89,644.28,8489.0
2021-12-09 12:25:00,644.28,644.55,643.62,643.92,6148.0,644.28,644.55,643.62,643.92,6148.0
2021-12-09 12:30:00,643.97,643.98,643.01,643.84,15804.0,643.97,643.98,643.01,643.84,15804.0
2021-12-09 12:35:00,643.58,643.81,642.9,643.21,8919.0,643.58,643.81,642.9,643.21,8919.0
2021-12-09 12:40:00,643.46,643.48,642.9,642.9,9266.0,643.46,643.48,642.9,642.9,9266.0
2021-12-09 12:45:00,643.08,643.29,642.94,643.14,8566.0,643.08,643.29,642.94,643.14,8566.0
2021-12-09 12:50:00,643.13,643.32,642.81,642.81,1951.0,643.13,643.32,642.81,642.81,1951.0
2021-12-09 12:55:00,642.58,642.93,642.27,642.63,3734.0,642.58,642.93,642.27,642.63,3734.0
2021-12-09 13:00:00,642.62,642.74,641.68,642.37,6488.0,642.62,642.74,641.68,642.37,6488.0
2021-12-09 13:05:00,642.26,642.43,641.03,641.03,5027.0,642.26,642.43,641.03,641.03,5027.0
2021-12-09 13:10:00,641.2,641.26,639.38,639.51,22476.0,641.2,641.26,639.38,639.51,22476.0
2021-12-09 13:15:00,639.62,641.12,639.51,640.86,13164.0,639.62,641.12,639.51,640.86,13164.0
2021-12-09 13:20:00,640.81,640.81,639.24,639.41,6363.0,640.81,640.81,639.24,639.41,6363.0
2021-12-09 13:25:00,639.41,640.45,639.0,639.63,10865.0,639.41,640.45,639.0,639.63,10865.0
2021-12-09 13:30:00,639.5,640.15,639.03,639.42,8108.0,639.5,640.15,639.03,639.42,8108.0
2021-12-09 13:35:00,639.32,639.71,638.76,638.76,12865.0,639.32,639.71,638.76,638.76,12865.0
2021-12-09 13:40:00,638.6,638.83,637.33,637.88,10716.0,638.6,638.83,637.33,637.88,10716.0
2021-12-09 13:45:00,637.49,637.69,635.44,635.54,17810.0,637.49,637.69,635.44,635.54,17810.0
2021-12-09 13:50:00,635.36,636.61,634.55,636.61,11649.0,635.36,636.61,634.55,636.61,11649.0
2021-12-09 13:55:00,636.61,637.36,635.81,637.29,9991.0,636.61,637.36,635.81,637.29,9991.0
2021-12-09 14:00:00,637.37,637.59,636.21,636.55,5802.0,637.37,637.59,636.21,636.55,5802.0
2021-12-09 14:05:00,636.38,637.21,636.38,636.7,5346.0,636.38,637.21,636.38,636.7,5346.0
2021-12-09 14:10:00,637.0,637.68,636.34,636.81,18683.0,637.0,637.68,636.34,636.81,18683.0
2021-12-09 14:15:00,636.66,637.57,636.38,636.97,10059.0,636.66,637.57,636.38,636.97,10059.0
2021-12-09 14:20:00,636.86,638.22,636.86,638.2,6452.0,636.86,638.22,636.86,638.2,6452.0
2021-12-09 14:25:00,638.03,638.25,636.02,636.05,7396.0,638.03,638.25,636.02,636.05,7396.0
2021-12-09 14:30:00,636.43,637.23,635.75,636.93,18610.0,636.43,637.23,635.75,636.93,18610.0
2021-12-09 14:35:00,636.74,637.4,636.45,637.17,11063.0,636.74,637.4,636.45,637.17,11063.0
2021-12-09 14:40:00,637.25,637.41,636.47,637.11,12304.0,637.25,637.41,636.47,637.11,12304.0
2021-12-09 14:45:00,636.96,637.2,636.18,636.39,11199.0,636.96,637.2,636.18,636.39,11199.0
2021-12-09 14:50:00,636.32,636.77,635.42,636.14,11677.0,636.32,636.77,635.42,636.14,11677.0
2021-12-09 14:55:00,636.35,637.29,635.37,637.29,8615.0,636.35,637.29,635.37,637.29,8615.0
2021-12-09 15:00:00,636.95,637.34,636.46,636.59,16874.0,636.95,637.34,636.46,636.59,16874.0
2021-12-09 15:05:00,636.49,636.69,634.5,634.51,15420.0,636.49,636.69,634.5,634.51,15420.0
2021-12-09 15:10:00,634.39,634.57,632.25,632.6,22054.0,634.39,634.57,632.25,632.6,22054.0
2021-12-09 15:15:00,632.84,633.94,632.62,633.41,18397.0,632.84,633.94,632.62,633.41,18397.0
2021-12-09 15:20:00,633.32,633.52,631.57,632.07,16245.0,633.32,633.52,631.57,632.07,16245.0
2021-12-09 15:25:00,631.75,632.67,630.88,632.53,27724.0,631.75,632.67,630.88,632.53,27724.0
2021-12-09 15:30:00,632.52,634.81,632.43,634.06,17859.0,632.52,634.81,632.43,634.06,17859.0
2021-12-09 15:35:00,634.27,634.34,632.97,634.07,16925.0,634.27,634.34,632.97,634.07,16925.0
2021-12-09 15:40:00,633.92,635.31,633.91,634.17,24092.0,633.92,635.31,633.91,634.17,24092.0
2021-12-09 15:45:00,634.24,635.09,633.62,635.02,26771.0,634.24,635.09,633.62,635.02,26771.0
2021-12-09 15:50:00,635.17,635.78,633.83,634.05,47367.0,635.17,635.78,633.83,634.05,47367.0
2021-12-09 15:55:00,633.98,634.29,631.95,632.69,88530.0,633.98,634.29,631.95,632.69,88530.0
2021-12-10 09:30:00,638.51,642.55,638.13,641.64,77818.0,638.51,642.55,638.13,641.64,77818.0
2021-12-10 09:35:00,641.58,647.78,640.61,647.49,37672.0,641.58,647.78,640.61,647.49,37672.0
2021-12-10 09:40:00,647.77,648.0,638.4,639.58,35493.0,647.77,648.0,638.4,639.58,35493.0
2021-12-10 09:45:00,639.9,642.04,635.36,635.98,22122.0,639.9,642.04,635.36,635.98,22122.0
2021-12-10 09:50:00,635.31,639.29,635.1,638.98,26653.0,635.31,639.29,635.1,638.98,26653.0
2021-12-10 09:55:00,638.45,638.45,636.01,636.43,24207.0,638.45,638.45,636.01,636.43,24207.0
2021-12-10 10:00:00,636.59,642.04,636.18,640.32,53786.0,636.59,642.04,636.18,640.32,53786.0
2021-12-10 10:05:00,640.13,643.82,639.77,643.14,27328.0,640.13,643.82,639.77,643.14,27328.0
2021-12-10 10:10:00,642.79,647.63,642.78,647.63,21189.0,642.79,647.63,642.78,647.63,21189.0
2021-12-10 10:15:00,647.04,649.39,646.5,648.95,17071.0,647.04,649.39,646.5,648.95,17071.0
2021-12-10 10:20:00,648.68,650.6,648.32,649.34,28558.0,648.68,650.6,648.32,649.34,28558.0
2021-12-10 10:25:00,649.31,650.04,648.0,649.29,15053.0,649.31,650.04,648.0,649.29,15053.0
2021-12-10 10:30:00,648.98,649.38,645.28,645.7,33920.0,648.98,649.38,645.28,645.7,33920.0
2021-12-10 10:35:00,645.75,646.16,643.91,645.54,11170.0,645.75,646.16,643.91,645.54,11170.0
2021-12-10 10:40:00,645.82,647.87,645.71,647.06,8396.0,645.82,647.87,645.71,647.06,8396.0
2021-12-10 10:45:00,646.46,646.71,644.46,644.94,13200.0,646.46,646.71,644.46,644.94,13200.0
2021-12-10 10:50:00,645.11,647.41,644.83,646.94,6898.0,645.11,647.41,644.83,646.94,6898.0
2021-12-10 10:55:00,646.75,649.78,646.12,649.66,28054.0,646.75,649.78,646.12,649.66,28054.0
2021-12-10 11:00:00,649.49,650.57,648.0,648.05,24961.0,649.49,650.57,648.0,648.05,24961.0
2021-12-10 11:05:00,648.51,648.51,645.55,647.79,32918.0,648.51,648.51,645.55,647.79,32918.0
2021-12-10 11:10:00,648.23,648.28,645.71,647.98,48672.0,648.23,648.28,645.71,647.98,48672.0
2021-12-10 11:15:00,647.97,649.43,646.88,649.43,22765.0,647.97,649.43,646.88,649.43,22765.0
2021-12-10 11:20:00,649.16,649.79,647.46,649.7,7495.0,649.16,649.79,647.46,649.7,7495.0
2021-12-10 11:25:00,649.44,651.13,648.94,651.1,13667.0,649.44,651.13,648.94,651.1,13667.0
2021-12-10 11:30:00,650.86,651.11,648.78,649.22,13321.0,650.86,651.11,648.78,649.22,13321.0
2021-12-10 11:35:00,649.43,649.88,647.94,649.69,14181.0,649.43,649.88,647.94,649.69,14181.0
2021-12-10 11:40:00,649.34,651.38,648.88,651.38,10381.0,649.34,651.38,648.88,651.38,10381.0
2021-12-10 11:45:00,651.56,653.28,651.56,652.24,15053.0,651.56,653.28,651.56,652.24,15053.0
2021-12-10 11:50:00,652.25,653.53,651.83,652.66,19496.0,652.25,653.53,651.83,652.66,19496.0
2021-12-10 11:55:00,652.45,652.8,651.11,651.69,6020.0,652.45,652.8,651.11,651.69,6020.0
2021-12-10 12:00:00,651.7,651.7,649.37,649.37,9541.0,651.7,651.7,649.37,649.37,9541.0
2021-12-10 12:05:00,649.54,651.93,649.53,650.81,9318.0,649.54,651.93,649.53,650.81,9318.0
2021-12-10 12:10:00,650.73,651.85,650.0,650.65,6273.0,650.73,651.85,650.0,650.65,6273.0
2021-12-10 12:15:00,650.39,650.9,650.2,650.3,4693.0,650.39,650.9,650.2,650.3,4693.0
2021-12-10 12:20:00,650.39,651.06,650.04,650.7,5551.0,650.39,651.06,650.04,650.7,5551.0
2021-12-10 12:25:00,651.12,651.22,650.6,651.06,20820.0,651.12,651.22,650.6,651.06,20820.0
2021-12-10 12:30:00,650.96,650.96,648.85,649.33,17987.0,650.96,650.96,648.85,649.33,17987.0
2021-12-10 12:35:00,649.8,650.43,649.55,649.55,10316.0,649.8,650.43,649.55,649.55,10316.0
2021-12-10 12:40:00,649.64,650.98,649.6,650.54,8612.0,649.64,650.98,649.6,650.54,8612.0
2021-12-10 12:45:00,650.77,651.72,650.57,651.48,5770.0,650.77,651.72,650.57,651.48,5770.0
2021-12-10 12:50:00,651.69,651.84,651.35,651.84,3585.0,651.69,651.84,651.35,651.84,3585.0
2021-12-10 12:55:00,651.66,653.09,651.38,653.09,20750.0,651.66,653.09,651.38,653.09,20750.0
2021-12-10 13:00:00,653.01,653.74,652.44,653.14,12472.0,653.01,653.74,652.44,653.14,12472.0
2021-12-10 13:05:00,653.31,654.64,653.25,653.96,10825.0,653.31,654.64,653.25,653.96,10825.0
2021-12-10 13:10:00,653.88,653.88,653.11,653.32,6398.0,653.88,653.88,653.11,653.32,6398.0
2021-12-10 13:15:00,653.48,653.64,652.82,653.19,3430.0,653.48,653.64,652.82,653.19,3430.0
2021-12-10 13:20:00,653.07,653.33,652.51,652.51,4307.0,653.07,653.33,652.51,652.51,4307.0
2021-12-10 13:25:00,652.36,653.48,652.08,652.85,6257.0,652.36,653.48,652.08,652.85,6257.0
2021-12-10 13:30:00,653.0,653.0,652.11,652.11,6882.0,653.0,653.0,652.11,652.11,6882.0
2021-12-10 13:35:00,652.35,652.35,651.21,651.89,6784.0,652.35,652.35,651.21,651.89,6784.0
2021-12-10 13:40:00,652.05,652.78,651.71,652.4,7503.0,652.05,652.78,651.71,652.4,7503.0
2021-12-10 13:45:00,652.52,653.0,652.1,652.18,6983.0,652.52,653.0,652.1,652.18,6983.0
2021-12-10 13:50:00,652.36,652.36,651.26,651.99,6440.0,652.36,652.36,651.26,651.99,6440.0
2021-12-10 13:55:00,651.6,651.98,651.06,651.63,5300.0,651.6,651.98,651.06,651.63,5300.0
2021-12-10 14:00:00,651.7,652.39,651.54,651.9,6551.0,651.7,652.39,651.54,651.9,6551.0
2021-12-10 14:05:00,651.78,651.87,651.33,651.43,7084.0,651.78,651.87,651.33,651.43,7084.0
2021-12-10 14:10:00,651.6,652.16,651.19,651.52,5606.0,651.6,652.16,651.19,651.52,5606.0
2021-12-10 14:15:00,651.45,651.88,651.23,651.7,7984.0,651.45,651.88,651.23,651.7,7984.0
2021-12-10 14:20:00,651.78,652.1,651.57,651.57,6111.0,651.78,652.1,651.57,651.57,6111.0
2021-12-10 14:25:00,651.91,652.59,651.91,652.31,5672.0,651.91,652.59,651.91,652.31,5672.0
2021-12-10 14:30:00,652.43,652.52,651.0,651.08,3585.0,652.43,652.52,651.0,651.08,3585.0
2021-12-10 14:35:00,651.2,651.27,650.66,650.75,5565.0,651.2,651.27,650.66,650.75,5565.0
2021-12-10 14:40:00,650.65,650.91,650.09,650.4,6000.0,650.65,650.91,650.09,650.4,6000.0
2021-12-10 14:45:00,650.54,650.58,649.58,649.75,6015.0,650.54,650.58,649.58,649.75,6015.0
2021-12-10 14:50:00,649.55,649.84,649.2,649.65,4789.0,649.55,649.84,649.2,649.65,4789.0
2021-12-10 14:55:00,649.55,649.77,648.88,649.5,6061.0,649.55,649.77,648.88,649.5,6061.0
2021-12-10 15:00:00,649.27,649.59,648.83,649.29,5705.0,649.27,649.59,648.83,649.29,5705.0
2021-12-10 15:05:00,649.1,650.44,648.96,650.03,7252.0,649.1,650.44,648.96,650.03,7252.0
2021-12-10 15:10:00,650.12,650.5,649.54,649.88,10169.0,650.12,650.5,649.54,649.88,10169.0
2021-12-10 15:15:00,649.92,650.47,649.53,650.25,6950.0,649.92,650.47,649.53,650.25,6950.0
2021-12-10 15:20:00,650.44,651.53,650.33,651.32,11585.0,650.44,651.53,650.33,651.32,11585.0
2021-12-10 15:25:00,651.2,651.7,650.95,650.95,7867.0,651.2,651.7,650.95,650.95,7867.0
2021-12-10 15:30:00,650.99,652.46,650.99,651.88,11465.0,650.99,652.46,650.99,651.88,11465.0
2021-12-10 15:35:00,652.11,653.19,652.02,652.89,18336.0,652.11,653.19,652.02,652.89,18336.0
2021-12-10 15:40:00,652.92,653.1,652.23,652.27,13190.0,652.92,653.1,652.23,652.27,13190.0
2021-12-10 15:45:00,652.36,653.09,652.23,652.39,25679.0,652.36,653.09,652.23,652.39,25679.0
2021-12-10 15:50:00,653.0,654.25,652.97,654.02,39244.0,653.0,654.25,652.97,654.02,39244.0
2021-12-10 15:55:00,654.05,654.97,653.73,654.76,82085.0,654.05,654.97,653.73,654.76,82085.0
2021-12-13 09:30:00,652.01,665.5,650.97,664.22,113888.0,652.01,665.5,650.97,664.22,113888.0
2021-12-13 09:35:00,663.79,667.83,660.9,666.34,29468.0,663.79,667.83,660.9,666.34,29468.0
2021-12-13 09:40:00,665.75,669.66,665.19,667.39,25929.0,665.75,669.66,665.19,667.39,25929.0
2021-12-13 09:45:00,666.71,669.45,665.97,669.45,29852.0,666.71,669.45,665.97,669.45,29852.0
2021-12-13 09:50:00,668.8,670.55,668.66,670.0,31206.0,668.8,670.55,668.66,670.0,31206.0
2021-12-13 09:55:00,670.2,672.55,669.3,670.13,28836.0,670.2,672.55,669.3,670.13,28836.0
2021-12-13 10:00:00,670.22,671.77,668.48,669.77,44991.0,670.22,671.77,668.48,669.77,44991.0
2021-12-13 10:05:00,669.8,671.51,668.27,669.41,28274.0,669.8,671.51,668.27,669.41,28274.0
2021-12-13 10:10:00,668.86,673.71,668.83,671.57,46450.0,668.86,673.71,668.83,671.57,46450.0
2021-12-13 10:15:00,671.69,675.21,671.13,674.62,42617.0,671.69,675.21,671.13,674.62,42617.0
2021-12-13 10:20:00,674.0,674.37,668.88,670.15,31433.0,674.0,674.37,668.88,670.15,31433.0
2021-12-13 10:25:00,670.19,671.93,669.49,670.97,35769.0,670.19,671.93,669.49,670.97,35769.0
2021-12-13 10:30:00,670.5,670.5,666.82,667.02,27834.0,670.5,670.5,666.82,667.02,27834.0
2021-12-13 10:35:00,667.0,667.69,664.11,665.15,20416.0,667.0,667.69,664.11,665.15,20416.0
2021-12-13 10:40:00,665.02,665.87,663.53,663.94,11282.0,665.02,665.87,663.53,663.94,11282.0
2021-12-13 10:45:00,664.1,666.72,664.1,666.36,12296.0,664.1,666.72,664.1,666.36,12296.0
2021-12-13 10:50:00,666.24,666.24,662.25,662.38,18697.0,666.24,666.24,662.25,662.38,18697.0
2021-12-13 10:55:00,662.59,663.87,660.42,663.17,29296.0,662.59,663.87,660.42,663.17,29296.0
2021-12-13 11:00:00,662.53,663.84,662.01,663.1,47190.0,662.53,663.84,662.01,663.1,47190.0
2021-12-13 11:05:00,663.52,665.0,663.07,664.63,16760.0,663.52,665.0,663.07,664.63,16760.0
2021-12-13 11:10:00,664.73,664.97,662.41,662.86,18909.0,664.73,664.97,662.41,662.86,18909.0
2021-12-13 11:15:00,662.72,663.52,661.7,662.46,24289.0,662.72,663.52,661.7,662.46,24289.0
2021-12-13 11:20:00,662.41,662.65,661.36,661.72,17689.0,662.41,662.65,661.36,661.72,17689.0
2021-12-13 11:25:00,661.39,663.24,661.35,663.13,15324.0,661.39,663.24,661.35,663.13,15324.0
2021-12-13 11:30:00,663.14,663.77,661.85,662.83,13959.0,663.14,663.77,661.85,662.83,13959.0
2021-12-13 11:35:00,662.75,663.96,660.44,660.66,20857.0,662.75,663.96,660.44,660.66,20857.0
2021-12-13 11:40:00,661.28,661.51,659.64,659.94,14885.0,661.28,661.51,659.64,659.94,14885.0
2021-12-13 11:45:00,660.03,660.18,658.09,658.2,17714.0,660.03,660.18,658.09,658.2,17714.0
2021-12-13 11:50:00,658.52,658.53,656.0,656.9,29099.0,658.52,658.53,656.0,656.9,29099.0
2021-12-13 11:55:00,656.72,659.06,656.72,658.78,14776.0,656.72,659.06,656.72,658.78,14776.0
2021-12-13 12:00:00,658.27,658.27,656.07,657.06,16656.0,658.27,658.27,656.07,657.06,16656.0
2021-12-13 12:05:00,656.98,658.09,656.56,658.09,18034.0,656.98,658.09,656.56,658.09,18034.0
2021-12-13 12:10:00,657.98,658.54,656.75,658.42,16130.0,657.98,658.54,656.75,658.42,16130.0
2021-12-13 12:15:00,658.37,659.89,658.16,659.5,19261.0,658.37,659.89,658.16,659.5,19261.0
2021-12-13 12:20:00,659.41,660.05,658.4,659.01,15848.0,659.41,660.05,658.4,659.01,15848.0
2021-12-13 12:25:00,658.88,660.11,658.88,659.77,14435.0,658.88,660.11,658.88,659.77,14435.0
2021-12-13 12:30:00,659.9,661.39,659.9,661.31,11661.0,659.9,661.39,659.9,661.31,11661.0
2021-12-13 12:35:00,661.7,662.15,661.07,661.53,7516.0,661.7,662.15,661.07,661.53,7516.0
2021-12-13 12:40:00,661.58,661.62,660.85,661.48,7631.0,661.58,661.62,660.85,661.48,7631.0
2021-12-13 12:45:00,661.34,662.12,660.89,661.0,8424.0,661.34,662.12,660.89,661.0,8424.0
2021-12-13 12:50:00,661.29,661.86,660.4,660.52,9005.0,661.29,661.86,660.4,660.52,9005.0
2021-12-13 12:55:00,660.45,660.72,659.37,660.72,8653.0,660.45,660.72,659.37,660.72,8653.0
2021-12-13 13:00:00,660.3,661.55,659.86,661.08,3967.0,660.3,661.55,659.86,661.08,3967.0
2021-12-13 13:05:00,660.7,660.7,659.74,660.07,5251.0,660.7,660.7,659.74,660.07,5251.0
2021-12-13 13:10:00,659.36,659.71,658.67,658.91,7006.0,659.36,659.71,658.67,658.91,7006.0
2021-12-13 13:15:00,658.72,660.13,658.61,659.87,11298.0,658.72,660.13,658.61,659.87,11298.0
2021-12-13 13:20:00,659.87,659.87,658.63,659.29,6095.0,659.87,659.87,658.63,659.29,6095.0
2021-12-13 13:25:00,659.44,659.59,658.0,658.0,12723.0,659.44,659.59,658.0,658.0,12723.0
2021-12-13 13:30:00,657.85,657.85,656.7,657.27,6595.0,657.85,657.85,656.7,657.27,6595.0
2021-12-13 13:35:00,657.15,658.66,656.95,658.52,6641.0,657.15,658.66,656.95,658.52,6641.0
2021-12-13 13:40:00,658.57,659.66,658.57,659.22,12869.0,658.57,659.66,658.57,659.22,12869.0
2021-12-13 13:45:00,659.1,659.1,657.79,658.1,5818.0,659.1,659.1,657.79,658.1,5818.0
2021-12-13 13:50:00,658.61,659.63,658.5,658.86,5927.0,658.61,659.63,658.5,658.86,5927.0
2021-12-13 13:55:00,658.55,658.83,658.0,658.24,4378.0,658.55,658.83,658.0,658.24,4378.0
2021-12-13 14:00:00,658.48,658.48,657.32,658.0,6180.0,658.48,658.48,657.32,658.0,6180.0
2021-12-13 14:05:00,658.0,658.25,657.04,657.81,6178.0,658.0,658.25,657.04,657.81,6178.0
2021-12-13 14:10:00,657.81,658.13,657.1,657.1,4950.0,657.81,658.13,657.1,657.1,4950.0
2021-12-13 14:15:00,657.16,657.82,656.87,657.19,4103.0,657.16,657.82,656.87,657.19,4103.0
2021-12-13 14:20:00,657.45,657.95,656.94,657.44,4575.0,657.45,657.95,656.94,657.44,4575.0
2021-12-13 14:25:00,657.43,657.48,656.78,657.33,5136.0,657.43,657.48,656.78,657.33,5136.0
2021-12-13 14:30:00,657.3,657.3,656.28,656.47,5439.0,657.3,657.3,656.28,656.47,5439.0
2021-12-13 14:35:00,656.22,657.04,656.22,656.22,11397.0,656.22,657.04,656.22,656.22,11397.0
2021-12-13 14:40:00,656.25,656.47,655.48,655.75,6810.0,656.25,656.47,655.48,655.75,6810.0
2021-12-13 14:45:00,655.72,656.12,655.55,656.08,7666.0,655.72,656.12,655.55,656.08,7666.0
2021-12-13 14:50:00,655.96,656.72,655.95,656.36,7632.0,655.96,656.72,655.95,656.36,7632.0
2021-12-13 14:55:00,656.37,657.26,656.37,656.87,9662.0,656.37,657.26,656.37,656.87,9662.0
2021-12-13 15:00:00,656.85,656.95,655.95,656.68,6044.0,656.85,656.95,655.95,656.68,6044.0
2021-12-13 15:05:00,656.67,656.67,655.52,656.22,5572.0,656.67,656.67,655.52,656.22,5572.0
2021-12-13 15:10:00,656.32,657.31,656.28,656.56,5757.0,656.32,657.31,656.28,656.56,5757.0
2021-12-13 15:15:00,656.5,657.94,656.5,657.91,10942.0,656.5,657.94,656.5,657.91,10942.0
2021-12-13 15:20:00,657.91,658.22,657.27,657.99,11485.0,657.91,658.22,657.27,657.99,11485.0
2021-12-13 15:25:00,657.98,658.14,657.42,658.03,12999.0,657.98,658.14,657.42,658.03,12999.0
2021-12-13 15:30:00,658.19,660.16,658.06,660.15,14240.0,658.19,660.16,658.06,660.15,14240.0
2021-12-13 15:35:00,660.22,660.75,659.6,659.8,10322.0,660.22,660.75,659.6,659.8,10322.0
2021-12-13 15:40:00,659.58,661.02,659.21,660.54,20452.0,659.58,661.02,659.21,660.54,20452.0
2021-12-13 15:45:00,660.54,662.4,660.17,661.89,28687.0,660.54,662.4,660.17,661.89,28687.0
2021-12-13 15:50:00,661.93,662.84,659.47,659.56,79907.0,661.93,662.84,659.47,659.56,79907.0
2021-12-13 15:55:00,659.54,660.48,658.23,658.3,160209.0,659.54,660.48,658.23,658.3,160209.0
2021-12-14 09:30:00,635.31,636.0,626.01,627.51,192457.0,635.31,636.0,626.01,627.51,192457.0
2021-12-14 09:35:00,628.24,631.21,625.58,630.18,89270.0,628.24,631.21,625.58,630.18,89270.0
2021-12-14 09:40:00,630.47,635.76,627.3,627.84,63691.0,630.47,635.76,627.3,627.84,63691.0
2021-12-14 09:45:00,628.54,629.19,622.05,624.96,66030.0,628.54,629.19,622.05,624.96,66030.0
2021-12-14 09:50:00,625.38,627.85,617.5,617.53,97168.0,625.38,627.85,617.5,617.53,97168.0
2021-12-14 09:55:00,618.06,618.68,614.22,617.83,63471.0,618.06,618.68,614.22,617.83,63471.0
2021-12-14 10:00:00,617.94,617.94,612.39,614.71,73685.0,617.94,617.94,612.39,614.71,73685.0
2021-12-14 10:05:00,614.39,618.37,613.11,618.37,47110.0,614.39,618.37,613.11,618.37,47110.0
2021-12-14 10:10:00,618.31,619.96,615.0,615.6,70489.0,618.31,619.96,615.0,615.6,70489.0
2021-12-14 10:15:00,615.69,615.98,613.38,614.0,79308.0,615.69,615.98,613.38,614.0,79308.0
2021-12-14 10:20:00,614.42,617.74,613.71,617.51,61703.0,614.42,617.74,613.71,617.51,61703.0
2021-12-14 10:25:00,617.07,622.79,616.58,620.79,77092.0,617.07,622.79,616.58,620.79,77092.0
2021-12-14 10:30:00,621.35,622.49,617.24,620.14,44301.0,621.35,622.49,617.24,620.14,44301.0
2021-12-14 10:35:00,619.86,620.5,618.46,619.7,32288.0,619.86,620.5,618.46,619.7,32288.0
2021-12-14 10:40:00,620.07,620.28,615.18,615.57,33969.0,620.07,620.28,615.18,615.57,33969.0
2021-12-14 10:45:00,615.77,617.32,615.0,616.65,25223.0,615.77,617.32,615.0,616.65,25223.0
2021-12-14 10:50:00,617.05,617.06,613.97,614.57,13317.0,617.05,617.06,613.97,614.57,13317.0
2021-12-14 10:55:00,614.97,614.97,610.3,612.4,36316.0,614.97,614.97,610.3,612.4,36316.0
2021-12-14 11:00:00,611.93,613.06,609.31,611.6,27924.0,611.93,613.06,609.31,611.6,27924.0
2021-12-14 11:05:00,611.4,613.42,610.23,613.41,22206.0,611.4,613.42,610.23,613.41,22206.0
2021-12-14 11:10:00,612.98,613.94,610.2,610.72,16541.0,612.98,613.94,610.2,610.72,16541.0
2021-12-14 11:15:00,610.46,612.5,609.64,612.4,18479.0,610.46,612.5,609.64,612.4,18479.0
2021-12-14 11:20:00,612.0,614.0,610.49,612.42,19025.0,612.0,614.0,610.49,612.42,19025.0
2021-12-14 11:25:00,612.43,613.93,612.0,613.93,26341.0,612.43,613.93,612.0,613.93,26341.0
2021-12-14 11:30:00,613.68,613.82,611.13,612.61,25941.0,613.68,613.82,611.13,612.61,25941.0
2021-12-14 11:35:00,612.61,613.1,610.86,610.9,11879.0,612.61,613.1,610.86,610.9,11879.0
2021-12-14 11:40:00,610.79,612.94,610.49,611.02,13440.0,610.79,612.94,610.49,611.02,13440.0
2021-12-14 11:45:00,610.85,613.2,610.55,612.23,9719.0,610.85,613.2,610.55,612.23,9719.0
2021-12-14 11:50:00,611.93,611.93,609.51,609.9,12428.0,611.93,611.93,609.51,609.9,12428.0
2021-12-14 11:55:00,610.24,610.87,609.5,610.62,26002.0,610.24,610.87,609.5,610.62,26002.0
2021-12-14 12:00:00,610.62,611.0,608.25,608.25,22274.0,610.62,611.0,608.25,608.25,22274.0
2021-12-14 12:05:00,608.5,609.43,607.91,609.04,21400.0,608.5,609.43,607.91,609.04,21400.0
2021-12-14 12:10:00,609.09,609.76,607.83,607.83,12813.0,609.09,609.76,607.83,607.83,12813.0
2021-12-14 12:15:00,607.98,607.98,606.46,606.5,14828.0,607.98,607.98,606.46,606.5,14828.0
2021-12-14 12:20:00,606.38,607.74,606.33,607.39,14615.0,606.38,607.74,606.33,607.39,14615.0
2021-12-14 12:25:00,607.36,607.78,606.67,606.88,12797.0,607.36,607.78,606.67,606.88,12797.0
2021-12-14 12:30:00,606.62,607.31,606.1,606.59,14025.0,606.62,607.31,606.1,606.59,14025.0
2021-12-14 12:35:00,606.79,606.97,604.07,604.08,18410.0,606.79,606.97,604.07,604.08,18410.0
2021-12-14 12:40:00,603.97,604.53,602.84,602.87,51348.0,603.97,604.53,602.84,602.87,51348.0
2021-12-14 12:45:00,603.04,604.4,602.74,603.0,43771.0,603.04,604.4,602.74,603.0,43771.0
2021-12-14 12:50:00,603.19,604.23,602.86,603.3,21953.0,603.19,604.23,602.86,603.3,21953.0
2021-12-14 12:55:00,602.99,603.45,602.33,603.22,24839.0,602.99,603.45,602.33,603.22,24839.0
2021-12-14 13:00:00,603.14,603.85,602.52,603.5,23988.0,603.14,603.85,602.52,603.5,23988.0
2021-12-14 13:05:00,603.04,603.51,602.02,603.01,21775.0,603.04,603.51,602.02,603.01,21775.0
2021-12-14 13:10:00,603.03,603.03,600.47,601.96,36206.0,603.03,603.03,600.47,601.96,36206.0
2021-12-14 13:15:00,601.96,602.48,601.07,601.21,21549.0,601.96,602.48,601.07,601.21,21549.0
2021-12-14 13:20:00,601.33,601.55,600.01,600.57,22882.0,601.33,601.55,600.01,600.57,22882.0
2021-12-14 13:25:00,600.58,601.8,600.54,601.55,25941.0,600.58,601.8,600.54,601.55,25941.0
2021-12-14 13:30:00,601.51,603.61,601.51,602.45,34833.0,601.51,603.61,601.51,602.45,34833.0
2021-12-14 13:35:00,602.45,602.45,600.3,600.66,29190.0,602.45,602.45,600.3,600.66,29190.0
2021-12-14 13:40:00,600.58,603.68,600.3,602.56,23778.0,600.58,603.68,600.3,602.56,23778.0
2021-12-14 13:45:00,602.82,602.82,601.01,601.02,15210.0,602.82,602.82,601.01,601.02,15210.0
2021-12-14 13:50:00,601.2,601.26,599.83,600.03,33800.0,601.2,601.26,599.83,600.03,33800.0
2021-12-14 13:55:00,600.3,600.56,599.73,600.56,20102.0,600.3,600.56,599.73,600.56,20102.0
2021-12-14 14:00:00,600.5,601.67,600.18,601.65,14558.0,600.5,601.67,600.18,601.65,14558.0
2021-12-14 14:05:00,601.37,605.4,601.23,604.97,28103.0,601.37,605.4,601.23,604.97,28103.0
2021-12-14 14:10:00,605.0,606.55,604.72,604.87,33521.0,605.0,606.55,604.72,604.87,33521.0
2021-12-14 14:15:00,605.1,606.44,605.0,606.1,23707.0,605.1,606.44,605.0,606.1,23707.0
2021-12-14 14:20:00,606.19,606.82,604.25,606.82,44720.0,606.19,606.82,604.25,606.82,44720.0
2021-12-14 14:25:00,606.46,606.93,605.07,605.44,27474.0,606.46,606.93,605.07,605.44,27474.0
2021-12-14 14:30:00,605.29,607.62,605.18,607.33,23752.0,605.29,607.62,605.18,607.33,23752.0
2021-12-14 14:35:00,607.2,608.39,606.36,608.39,49380.0,607.2,608.39,606.36,608.39,49380.0
2021-12-14 14:40:00,608.47,610.53,608.39,610.34,33946.0,608.47,610.53,608.39,610.34,33946.0
2021-12-14 14:45:00,610.42,612.38,610.25,612.16,49421.0,610.42,612.38,610.25,612.16,49421.0
2021-12-14 14:50:00,612.16,613.41,611.7,612.09,40879.0,612.16,613.41,611.7,612.09,40879.0
2021-12-14 14:55:00,612.15,612.15,610.57,611.0,37716.0,612.15,612.15,610.57,611.0,37716.0
2021-12-14 15:00:00,610.85,613.31,610.63,613.15,28780.0,610.85,613.31,610.63,613.15,28780.0
2021-12-14 15:05:00,613.15,615.32,612.73,615.02,22117.0,613.15,615.32,612.73,615.02,22117.0
2021-12-14 15:10:00,615.22,615.23,612.89,613.21,31814.0,615.22,615.23,612.89,613.21,31814.0
2021-12-14 15:15:00,613.34,613.98,611.82,613.97,30158.0,613.34,613.98,611.82,613.97,30158.0
2021-12-14 15:20:00,613.9,614.0,612.69,613.39,26740.0,613.9,614.0,612.69,613.39,26740.0
2021-12-14 15:25:00,613.29,614.5,612.8,613.72,26965.0,613.29,614.5,612.8,613.72,26965.0
2021-12-14 15:30:00,613.7,615.67,613.65,615.66,40509.0,613.7,615.67,613.65,615.66,40509.0
2021-12-14 15:35:00,615.67,617.0,615.02,615.68,33377.0,615.67,617.0,615.02,615.68,33377.0
2021-12-14 15:40:00,615.72,616.77,613.51,613.51,40315.0,615.72,616.77,613.51,613.51,40315.0
2021-12-14 15:45:00,613.43,615.28,613.03,614.83,53818.0,613.43,615.28,613.03,614.83,53818.0
2021-12-14 15:50:00,615.0,617.2,613.87,614.02,96699.0,615.0,617.2,613.87,614.02,96699.0
2021-12-14 15:55:00,613.87,615.79,613.86,614.88,185948.0,613.87,615.79,613.86,614.88,185948.0
2021-12-15 09:30:00,615.96,622.82,615.96,622.27,72056.0,615.96,622.82,615.96,622.27,72056.0
2021-12-15 09:35:00,622.17,627.4,622.12,626.01,38928.0,622.17,627.4,622.12,626.01,38928.0
2021-12-15 09:40:00,626.2,626.2,618.44,620.32,22592.0,626.2,626.2,618.44,620.32,22592.0
2021-12-15 09:45:00,620.53,620.53,615.53,615.67,23288.0,620.53,620.53,615.53,615.67,23288.0
2021-12-15 09:50:00,615.92,617.39,615.43,616.11,23192.0,615.92,617.39,615.43,616.11,23192.0
2021-12-15 09:55:00,615.77,619.59,615.38,616.83,33866.0,615.77,619.59,615.38,616.83,33866.0
2021-12-15 10:00:00,616.94,622.59,616.12,620.53,24295.0,616.94,622.59,616.12,620.53,24295.0
2021-12-15 10:05:00,620.75,621.86,619.08,619.94,9320.0,620.75,621.86,619.08,619.94,9320.0
2021-12-15 10:10:00,619.6,622.2,619.07,620.83,14713.0,619.6,622.2,619.07,620.83,14713.0
2021-12-15 10:15:00,621.35,622.39,619.5,620.1,13188.0,621.35,622.39,619.5,620.1,13188.0
2021-12-15 10:20:00,620.06,622.0,619.82,620.45,12735.0,620.06,622.0,619.82,620.45,12735.0
2021-12-15 10:25:00,620.46,620.78,619.38,619.81,21097.0,620.46,620.78,619.38,619.81,21097.0
2021-12-15 10:30:00,619.53,620.2,619.04,619.12,16717.0,619.53,620.2,619.04,619.12,16717.0
2021-12-15 10:35:00,619.38,622.45,619.38,621.36,14593.0,619.38,622.45,619.38,621.36,14593.0
2021-12-15 10:40:00,621.37,621.39,620.19,620.21,10868.0,621.37,621.39,620.19,620.21,10868.0
2021-12-15 10:45:00,620.22,620.96,616.97,617.26,22954.0,620.22,620.96,616.97,617.26,22954.0
2021-12-15 10:50:00,617.15,618.24,616.37,616.37,21699.0,617.15,618.24,616.37,616.37,21699.0
2021-12-15 10:55:00,616.2,616.67,614.51,615.56,30445.0,616.2,616.67,614.51,615.56,30445.0
2021-12-15 11:00:00,615.5,616.48,615.21,615.99,13302.0,615.5,616.48,615.21,615.99,13302.0
2021-12-15 11:05:00,615.98,618.07,615.97,616.82,15408.0,615.98,618.07,615.97,616.82,15408.0
2021-12-15 11:10:00,616.64,618.6,616.25,617.14,20593.0,616.64,618.6,616.25,617.14,20593.0
2021-12-15 11:15:00,617.06,617.14,614.5,615.18,9059.0,617.06,617.14,614.5,615.18,9059.0
2021-12-15 11:20:00,615.06,615.12,613.59,613.59,22557.0,615.06,615.12,613.59,613.59,22557.0
2021-12-15 11:25:00,614.06,614.56,613.33,614.3,27515.0,614.06,614.56,613.33,614.3,27515.0
2021-12-15 11:30:00,613.74,613.98,610.9,611.87,19262.0,613.74,613.98,610.9,611.87,19262.0
2021-12-15 11:35:00,611.88,614.43,611.88,614.07,9482.0,611.88,614.43,611.88,614.07,9482.0
2021-12-15 11:40:00,614.01,614.01,611.77,612.31,12471.0,614.01,614.01,611.77,612.31,12471.0
2021-12-15 11:45:00,612.06,612.07,610.02,611.46,16981.0,612.06,612.07,610.02,611.46,16981.0
2021-12-15 11:50:00,611.83,611.91,610.31,610.61,16610.0,611.83,611.91,610.31,610.61,16610.0
2021-12-15 11:55:00,611.09,611.4,610.46,610.58,24079.0,611.09,611.4,610.46,610.58,24079.0
2021-12-15 12:00:00,610.61,611.01,608.43,609.0,16886.0,610.61,611.01,608.43,609.0,16886.0
2021-12-15 12:05:00,609.0,609.48,605.96,605.97,32464.0,609.0,609.48,605.96,605.97,32464.0
2021-12-15 12:10:00,606.64,608.27,606.0,607.08,15988.0,606.64,608.27,606.0,607.08,15988.0
2021-12-15 12:15:00,607.15,607.43,606.05,607.04,13969.0,607.15,607.43,606.05,607.04,13969.0
2021-12-15 12:20:00,606.77,607.61,606.09,607.27,17775.0,606.77,607.61,606.09,607.27,17775.0
2021-12-15 12:25:00,607.41,608.52,607.36,608.23,18167.0,607.41,608.52,607.36,608.23,18167.0
2021-12-15 12:30:00,608.89,609.64,608.13,609.46,12030.0,608.89,609.64,608.13,609.46,12030.0
2021-12-15 12:35:00,609.35,609.49,608.4,608.65,15888.0,609.35,609.49,608.4,608.65,15888.0
2021-12-15 12:40:00,608.52,608.59,607.09,607.48,5295.0,608.52,608.59,607.09,607.48,5295.0
2021-12-15 12:45:00,607.33,608.22,607.33,607.7,8323.0,607.33,608.22,607.33,607.7,8323.0
2021-12-15 12:50:00,607.4,608.4,607.37,607.95,4661.0,607.4,608.4,607.37,607.95,4661.0
2021-12-15 12:55:00,607.63,608.5,606.75,607.46,13616.0,607.63,608.5,606.75,607.46,13616.0
2021-12-15 13:00:00,607.64,607.66,607.12,607.13,5170.0,607.64,607.66,607.12,607.13,5170.0
2021-12-15 13:05:00,607.13,608.02,606.65,607.74,8215.0,607.13,608.02,606.65,607.74,8215.0
2021-12-15 13:10:00,607.8,607.9,606.72,606.79,8129.0,607.8,607.9,606.72,606.79,8129.0
2021-12-15 13:15:00,606.97,607.59,606.21,607.57,17067.0,606.97,607.59,606.21,607.57,17067.0
2021-12-15 13:20:00,607.33,608.36,606.9,608.35,5255.0,607.33,608.36,606.9,608.35,5255.0
2021-12-15 13:25:00,608.43,609.01,607.91,608.6,13112.0,608.43,609.01,607.91,608.6,13112.0
2021-12-15 13:30:00,608.62,609.33,607.83,609.02,12026.0,608.62,609.33,607.83,609.02,12026.0
2021-12-15 13:35:00,608.88,609.7,608.3,609.7,7199.0,608.88,609.7,608.3,609.7,7199.0
2021-12-15 13:40:00,609.61,610.35,609.0,610.32,8341.0,609.61,610.35,609.0,610.32,8341.0
2021-12-15 13:45:00,610.23,611.26,609.9,609.9,26220.0,610.23,611.26,609.9,609.9,26220.0
2021-12-15 13:50:00,610.04,610.19,608.02,608.45,24427.0,610.04,610.19,608.02,608.45,24427.0
2021-12-15 13:55:00,608.81,610.08,607.2,610.08,13464.0,608.81,610.08,607.2,610.08,13464.0
2021-12-15 14:00:00,609.59,610.89,604.61,610.52,28491.0,609.59,610.89,604.61,610.52,28491.0
2021-12-15 14:05:00,610.61,612.91,609.85,612.63,36794.0,610.61,612.91,609.85,612.63,36794.0
2021-12-15 14:10:00,612.12,616.03,611.94,615.09,20075.0,612.12,616.03,611.94,615.09,20075.0
2021-12-15 14:15:00,615.4,617.43,613.47,617.43,24909.0,615.4,617.43,613.47,617.43,24909.0
2021-12-15 14:20:00,617.1,617.39,613.3,613.31,15837.0,617.1,617.39,613.3,613.31,15837.0
2021-12-15 14:25:00,613.34,613.42,611.0,612.77,12382.0,613.34,613.42,611.0,612.77,12382.0
2021-12-15 14:30:00,612.13,612.85,608.77,609.3,16611.0,612.13,612.85,608.77,609.3,16611.0
2021-12-15 14:35:00,609.49,610.14,606.8,608.62,41329.0,609.49,610.14,606.8,608.62,41329.0
2021-12-15 14:40:00,608.84,611.77,608.28,610.7,39982.0,608.84,611.77,608.28,610.7,39982.0
2021-12-15 14:45:00,611.12,615.92,611.05,614.31,18260.0,611.12,615.92,611.05,614.31,18260.0
2021-12-15 14:50:00,614.19,616.45,613.62,616.45,11154.0,614.19,616.45,613.62,616.45,11154.0
2021-12-15 14:55:00,615.56,617.43,615.08,616.6,18200.0,615.56,617.43,615.08,616.6,18200.0
2021-12-15 15:00:00,616.88,619.42,616.62,619.42,19548.0,616.88,619.42,616.62,619.42,19548.0
2021-12-15 15:05:00,619.48,624.49,619.1,624.39,30153.0,619.48,624.49,619.1,624.39,30153.0
2021-12-15 15:10:00,623.86,627.23,623.78,627.23,42738.0,623.86,627.23,623.78,627.23,42738.0
2021-12-15 15:15:00,627.33,629.62,626.97,629.01,30658.0,627.33,629.62,626.97,629.01,30658.0
2021-12-15 15:20:00,628.83,630.27,627.25,627.25,27355.0,628.83,630.27,627.25,627.25,27355.0
2021-12-15 15:25:00,627.54,628.42,626.83,627.56,23949.0,627.54,628.42,626.83,627.56,23949.0
2021-12-15 15:30:00,627.71,628.59,625.22,626.11,48773.0,627.71,628.59,625.22,626.11,48773.0
2021-12-15 15:35:00,626.35,627.95,626.01,627.93,30374.0,626.35,627.95,626.01,627.93,30374.0
2021-12-15 15:40:00,627.71,627.92,623.91,623.91,36798.0,627.71,627.92,623.91,623.91,36798.0
2021-12-15 15:45:00,624.21,626.71,623.91,626.07,36039.0,624.21,626.71,623.91,626.07,36039.0
2021-12-15 15:50:00,626.06,630.0,626.06,629.24,75838.0,626.06,630.0,626.06,629.24,75838.0
2021-12-15 15:55:00,629.1,631.25,629.1,630.6,112004.0,629.1,631.25,629.1,630.6,112004.0
2021-12-16 09:30:00,578.49,578.77,567.13,569.43,490385.0,578.49,578.77,567.13,569.43,490385.0
2021-12-16 09:35:00,569.43,580.71,569.0,580.5,289310.0,569.43,580.71,569.0,580.5,289310.0
2021-12-16 09:40:00,580.5,584.0,577.01,582.36,224871.0,580.5,584.0,577.01,582.36,224871.0
2021-12-16 09:45:00,582.58,586.64,581.0,586.39,167845.0,582.58,586.64,581.0,586.39,167845.0
2021-12-16 09:50:00,586.38,591.58,583.38,584.17,192577.0,586.38,591.58,583.38,584.17,192577.0
2021-12-16 09:55:00,584.16,584.2,580.0,580.42,160903.0,584.16,584.2,580.0,580.42,160903.0
2021-12-16 10:00:00,580.42,581.0,577.02,577.76,169305.0,580.42,581.0,577.02,577.76,169305.0
2021-12-16 10:05:00,578.17,580.98,577.14,579.4,101944.0,578.17,580.98,577.14,579.4,101944.0
2021-12-16 10:10:00,579.33,579.6,576.0,577.11,121266.0,579.33,579.6,576.0,577.11,121266.0
2021-12-16 10:15:00,577.11,578.49,573.37,574.51,117448.0,577.11,578.49,573.37,574.51,117448.0
2021-12-16 10:20:00,574.77,576.89,574.0,575.9,57260.0,574.77,576.89,574.0,575.9,57260.0
2021-12-16 10:25:00,576.08,582.5,575.96,579.42,81119.0,576.08,582.5,575.96,579.42,81119.0
2021-12-16 10:30:00,579.63,582.11,579.44,579.53,76732.0,579.63,582.11,579.44,579.53,76732.0
2021-12-16 10:35:00,579.81,580.37,576.14,576.24,48209.0,579.81,580.37,576.14,576.24,48209.0
2021-12-16 10:40:00,576.55,577.9,575.5,577.06,35456.0,576.55,577.9,575.5,577.06,35456.0
2021-12-16 10:45:00,577.14,577.44,575.0,576.26,52926.0,577.14,577.44,575.0,576.26,52926.0
2021-12-16 10:50:00,576.26,578.5,574.32,575.78,64418.0,576.26,578.5,574.32,575.78,64418.0
2021-12-16 10:55:00,575.91,575.91,574.0,574.49,41691.0,575.91,575.91,574.0,574.49,41691.0
2021-12-16 11:00:00,574.24,574.43,570.03,570.59,87555.0,574.24,574.43,570.03,570.59,87555.0
2021-12-16 11:05:00,570.72,573.91,570.5,573.11,75306.0,570.72,573.91,570.5,573.11,75306.0
2021-12-16 11:10:00,573.09,573.68,571.17,571.99,46794.0,573.09,573.68,571.17,571.99,46794.0
2021-12-16 11:15:00,572.27,574.15,571.9,573.83,44927.0,572.27,574.15,571.9,573.83,44927.0
2021-12-16 11:20:00,573.77,573.81,572.01,572.9,30310.0,573.77,573.81,572.01,572.9,30310.0
2021-12-16 11:25:00,572.76,574.49,572.28,573.46,32615.0,572.76,574.49,572.28,573.46,32615.0
2021-12-16 11:30:00,573.99,573.99,570.0,571.75,62787.0,573.99,573.99,570.0,571.75,62787.0
2021-12-16 11:35:00,571.74,572.07,570.06,570.81,37622.0,571.74,572.07,570.06,570.81,37622.0
2021-12-16 11:40:00,570.69,573.0,570.22,571.96,35617.0,570.69,573.0,570.22,571.96,35617.0
2021-12-16 11:45:00,572.2,572.81,571.2,571.54,34086.0,572.2,572.81,571.2,571.54,34086.0
2021-12-16 11:50:00,571.57,572.23,570.5,570.85,28942.0,571.57,572.23,570.5,570.85,28942.0
2021-12-16 11:55:00,570.8,571.62,570.0,570.61,37021.0,570.8,571.62,570.0,570.61,37021.0
2021-12-16 12:00:00,570.77,573.59,570.53,572.12,45538.0,570.77,573.59,570.53,572.12,45538.0
2021-12-16 12:05:00,571.89,572.27,570.11,570.64,26513.0,571.89,572.27,570.11,570.64,26513.0
2021-12-16 12:10:00,570.55,570.68,568.0,568.17,89230.0,570.55,570.68,568.0,568.17,89230.0
2021-12-16 12:15:00,568.0,568.09,566.31,566.69,104305.0,568.0,568.09,566.31,566.69,104305.0
2021-12-16 12:20:00,566.69,567.92,565.07,565.16,72235.0,566.69,567.92,565.07,565.16,72235.0
2021-12-16 12:25:00,565.05,565.16,561.25,561.69,111755.0,565.05,565.16,561.25,561.69,111755.0
2021-12-16 12:30:00,561.47,561.75,560.0,560.04,88834.0,561.47,561.75,560.0,560.04,88834.0
2021-12-16 12:35:00,560.05,560.82,556.15,557.33,147867.0,560.05,560.82,556.15,557.33,147867.0
2021-12-16 12:40:00,557.31,560.43,556.9,559.91,76618.0,557.31,560.43,556.9,559.91,76618.0
2021-12-16 12:45:00,560.01,562.38,559.15,562.38,75852.0,560.01,562.38,559.15,562.38,75852.0
2021-12-16 12:50:00,562.23,562.78,558.0,558.24,59641.0,562.23,562.78,558.0,558.24,59641.0
2021-12-16 12:55:00,558.04,560.11,557.0,559.03,47620.0,558.04,560.11,557.0,559.03,47620.0
2021-12-16 13:00:00,559.37,561.83,559.07,560.98,50506.0,559.37,561.83,559.07,560.98,50506.0
2021-12-16 13:05:00,560.98,562.04,560.57,561.39,45408.0,560.98,562.04,560.57,561.39,45408.0
2021-12-16 13:10:00,561.36,564.94,561.16,564.45,72057.0,561.36,564.94,561.16,564.45,72057.0
2021-12-16 13:15:00,564.44,565.26,563.72,564.12,67571.0,564.44,565.26,563.72,564.12,67571.0
2021-12-16 13:20:00,564.12,565.27,563.26,564.85,67417.0,564.12,565.27,563.26,564.85,67417.0
2021-12-16 13:25:00,564.83,564.99,563.21,563.81,64999.0,564.83,564.99,563.21,563.81,64999.0
2021-12-16 13:30:00,563.93,563.93,562.1,562.42,38614.0,563.93,563.93,562.1,562.42,38614.0
2021-12-16 13:35:00,562.8,564.36,562.65,564.0,29824.0,562.8,564.36,562.65,564.0,29824.0
2021-12-16 13:40:00,564.21,566.0,563.0,565.23,73581.0,564.21,566.0,563.0,565.23,73581.0
2021-12-16 13:45:00,565.49,566.0,564.77,565.84,46075.0,565.49,566.0,564.77,565.84,46075.0
2021-12-16 13:50:00,565.79,566.04,563.76,563.99,58573.0,565.79,566.04,563.76,563.99,58573.0
2021-12-16 13:55:00,564.18,564.97,563.11,563.67,33849.0,564.18,564.97,563.11,563.67,33849.0
2021-12-16 14:00:00,563.8,564.81,563.22,563.83,28453.0,563.8,564.81,563.22,563.83,28453.0
2021-12-16 14:05:00,563.87,563.88,562.06,563.65,35430.0,563.87,563.88,562.06,563.65,35430.0
2021-12-16 14:10:00,563.67,565.06,563.49,564.02,30512.0,563.67,565.06,563.49,564.02,30512.0
2021-12-16 14:15:00,563.91,563.91,561.09,561.53,29058.0,563.91,563.91,561.09,561.53,29058.0
2021-12-16 14:20:00,561.64,562.37,560.64,560.74,20304.0,561.64,562.37,560.64,560.74,20304.0
2021-12-16 14:25:00,561.07,562.7,560.84,562.51,32141.0,561.07,562.7,560.84,562.51,32141.0
2021-12-16 14:30:00,562.53,564.16,561.69,561.71,45952.0,562.53,564.16,561.69,561.71,45952.0
2021-12-16 14:35:00,561.76,566.0,561.7,565.98,60429.0,561.76,566.0,561.7,565.98,60429.0
2021-12-16 14:40:00,565.93,566.0,565.34,565.95,49881.0,565.93,566.0,565.34,565.95,49881.0
2021-12-16 14:45:00,565.81,566.49,563.07,563.62,96782.0,565.81,566.49,563.07,563.62,96782.0
2021-12-16 14:50:00,563.47,564.68,562.77,564.32,36938.0,563.47,564.68,562.77,564.32,36938.0
2021-12-16 14:55:00,564.44,566.12,564.34,565.96,46186.0,564.44,566.12,564.34,565.96,46186.0
2021-12-16 15:00:00,565.73,566.68,563.74,566.23,48228.0,565.73,566.68,563.74,566.23,48228.0
2021-12-16 15:05:00,566.51,567.46,565.47,566.33,50514.0,566.51,567.46,565.47,566.33,50514.0
2021-12-16 15:10:00,566.03,566.26,564.98,565.51,32140.0,566.03,566.26,564.98,565.51,32140.0
2021-12-16 15:15:00,565.49,566.87,564.29,566.35,32684.0,565.49,566.87,564.29,566.35,32684.0
2021-12-16 15:20:00,566.16,567.12,565.83,566.74,45990.0,566.16,567.12,565.83,566.74,45990.0
2021-12-16 15:25:00,566.6,567.11,565.31,566.27,37719.0,566.6,567.11,565.31,566.27,37719.0
2021-12-16 15:30:00,566.18,568.03,565.98,568.03,73790.0,566.18,568.03,565.98,568.03,73790.0
2021-12-16 15:35:00,567.99,569.05,567.18,568.85,49834.0,567.99,569.05,567.18,568.85,49834.0
2021-12-16 15:40:00,568.92,570.26,566.3,566.48,75569.0,568.92,570.26,566.3,566.48,75569.0
2021-12-16 15:45:00,566.5,567.37,564.28,564.54,71692.0,566.5,567.37,564.28,564.54,71692.0
2021-12-16 15:50:00,564.64,567.21,564.58,566.0,122587.0,564.64,567.21,564.58,566.0,122587.0
2021-12-16 15:55:00,565.95,568.05,565.56,565.94,213695.0,565.95,568.05,565.56,565.94,213695.0
2021-12-17 09:30:00,566.09,566.99,560.38,561.13,553626.0,566.09,566.99,560.38,561.13,553626.0
2021-12-17 09:35:00,561.6,562.71,553.65,554.36,119450.0,561.6,562.71,553.65,554.36,119450.0
2021-12-17 09:40:00,554.41,555.0,551.0,551.27,76582.0,554.41,555.0,551.0,551.27,76582.0
2021-12-17 09:45:00,551.02,555.13,550.25,554.9,115555.0,551.02,555.13,550.25,554.9,115555.0
2021-12-17 09:50:00,554.99,556.33,551.24,551.67,111320.0,554.99,556.33,551.24,551.67,111320.0
2021-12-17 09:55:00,551.34,552.05,549.24,550.06,97360.0,551.34,552.05,549.24,550.06,97360.0
2021-12-17 10:00:00,550.0,550.05,547.5,548.58,107899.0,550.0,550.05,547.5,548.58,107899.0
2021-12-17 10:05:00,548.58,551.33,545.13,551.33,190282.0,548.58,551.33,545.13,551.33,190282.0
2021-12-17 10:10:00,551.68,551.68,549.77,550.28,38583.0,551.68,551.68,549.77,550.28,38583.0
2021-12-17 10:15:00,550.03,550.23,547.6,548.72,51898.0,550.03,550.23,547.6,548.72,51898.0
2021-12-17 10:20:00,548.93,549.31,547.05,547.53,32330.0,548.93,549.31,547.05,547.53,32330.0
2021-12-17 10:25:00,547.49,552.0,547.49,551.69,48575.0,547.49,552.0,547.49,551.69,48575.0
2021-12-17 10:30:00,551.18,556.43,550.08,556.06,76094.0,551.18,556.43,550.08,556.06,76094.0
2021-12-17 10:35:00,556.1,557.5,555.0,555.92,42796.0,556.1,557.5,555.0,555.92,42796.0
2021-12-17 10:40:00,556.09,556.79,554.18,554.18,56750.0,556.09,556.79,554.18,554.18,56750.0
2021-12-17 10:45:00,554.0,556.56,553.38,555.38,80266.0,554.0,556.56,553.38,555.38,80266.0
2021-12-17 10:50:00,555.4,555.4,552.11,552.29,65969.0,555.4,555.4,552.11,552.29,65969.0
2021-12-17 10:55:00,552.13,552.26,550.35,551.43,78400.0,552.13,552.26,550.35,551.43,78400.0
2021-12-17 11:00:00,551.44,552.26,549.64,549.83,98750.0,551.44,552.26,549.64,549.83,98750.0
2021-12-17 11:05:00,549.76,550.69,549.0,550.25,83371.0,549.76,550.69,549.0,550.25,83371.0
2021-12-17 11:10:00,550.15,556.23,549.99,555.82,81550.0,550.15,556.23,549.99,555.82,81550.0
2021-12-17 11:15:00,555.91,556.06,552.66,553.24,52830.0,555.91,556.06,552.66,553.24,52830.0
2021-12-17 11:20:00,553.2,554.67,552.83,553.79,37338.0,553.2,554.67,552.83,553.79,37338.0
2021-12-17 11:25:00,553.56,554.04,551.9,552.35,53999.0,553.56,554.04,551.9,552.35,53999.0
2021-12-17 11:30:00,552.29,553.06,549.99,550.12,42763.0,552.29,553.06,549.99,550.12,42763.0
2021-12-17 11:35:00,550.42,550.9,548.0,548.47,57099.0,550.42,550.9,548.0,548.47,57099.0
2021-12-17 11:40:00,548.12,549.56,547.62,548.1,48416.0,548.12,549.56,547.62,548.1,48416.0
2021-12-17 11:45:00,548.16,548.59,546.35,546.49,34621.0,548.16,548.59,546.35,546.49,34621.0
2021-12-17 11:50:00,546.57,550.81,546.56,549.44,40323.0,546.57,550.81,546.56,549.44,40323.0
2021-12-17 11:55:00,549.45,551.03,549.1,550.7,27131.0,549.45,551.03,549.1,550.7,27131.0
2021-12-17 12:00:00,550.68,550.98,549.04,549.04,23126.0,550.68,550.98,549.04,549.04,23126.0
2021-12-17 12:05:00,549.47,549.48,547.03,548.75,26867.0,549.47,549.48,547.03,548.75,26867.0
2021-12-17 12:10:00,548.74,550.23,548.12,550.23,18585.0,548.74,550.23,548.12,550.23,18585.0
2021-12-17 12:15:00,550.14,552.17,550.1,550.73,22275.0,550.14,552.17,550.1,550.73,22275.0
2021-12-17 12:20:00,550.81,551.05,549.7,550.14,20071.0,550.81,551.05,549.7,550.14,20071.0
2021-12-17 12:25:00,550.13,550.13,548.49,549.62,19564.0,550.13,550.13,548.49,549.62,19564.0
2021-12-17 12:30:00,549.35,552.24,549.35,552.23,8439.0,549.35,552.24,549.35,552.23,8439.0
2021-12-17 12:35:00,552.0,552.61,550.77,551.09,12876.0,552.0,552.61,550.77,551.09,12876.0
2021-12-17 12:40:00,551.0,552.02,550.16,550.68,17534.0,551.0,552.02,550.16,550.68,17534.0
2021-12-17 12:45:00,551.01,551.89,550.5,551.5,18210.0,551.01,551.89,550.5,551.5,18210.0
2021-12-17 12:50:00,551.77,552.54,550.15,550.29,18415.0,551.77,552.54,550.15,550.29,18415.0
2021-12-17 12:55:00,550.16,551.85,550.16,551.42,10356.0,550.16,551.85,550.16,551.42,10356.0
2021-12-17 13:00:00,551.44,552.94,550.85,552.53,14474.0,551.44,552.94,550.85,552.53,14474.0
2021-12-17 13:05:00,552.38,552.38,551.22,551.36,11952.0,552.38,552.38,551.22,551.36,11952.0
2021-12-17 13:10:00,551.48,552.73,551.48,552.02,10016.0,551.48,552.73,551.48,552.02,10016.0
2021-12-17 13:15:00,551.97,552.39,551.42,551.96,22855.0,551.97,552.39,551.42,551.96,22855.0
2021-12-17 13:20:00,551.93,552.6,551.66,552.36,11450.0,551.93,552.6,551.66,552.36,11450.0
2021-12-17 13:25:00,552.18,555.18,552.13,554.46,18815.0,552.18,555.18,552.13,554.46,18815.0
2021-12-17 13:30:00,554.7,554.76,553.78,554.4,32862.0,554.7,554.76,553.78,554.4,32862.0
2021-12-17 13:35:00,554.4,554.62,553.16,553.44,21612.0,554.4,554.62,553.16,553.44,21612.0
2021-12-17 13:40:00,553.65,553.91,552.79,553.0,14155.0,553.65,553.91,552.79,553.0,14155.0
2021-12-17 13:45:00,553.12,554.37,553.12,554.34,7692.0,553.12,554.37,553.12,554.34,7692.0
2021-12-17 13:50:00,554.16,554.65,553.72,554.65,14850.0,554.16,554.65,553.72,554.65,14850.0
2021-12-17 13:55:00,554.75,555.22,554.25,555.22,21760.0,554.75,555.22,554.25,555.22,21760.0
2021-12-17 14:00:00,555.28,555.28,554.0,554.12,17948.0,555.28,555.28,554.0,554.12,17948.0
2021-12-17 14:05:00,554.12,554.24,553.09,553.74,21773.0,554.12,554.24,553.09,553.74,21773.0
2021-12-17 14:10:00,553.74,554.69,553.33,553.41,16746.0,553.74,554.69,553.33,553.41,16746.0
2021-12-17 14:15:00,553.34,555.23,553.0,554.54,21351.0,553.34,555.23,553.0,554.54,21351.0
2021-12-17 14:20:00,554.46,555.33,554.32,554.67,16778.0,554.46,555.33,554.32,554.67,16778.0
2021-12-17 14:25:00,554.53,555.16,552.5,552.75,23536.0,554.53,555.16,552.5,552.75,23536.0
2021-12-17 14:30:00,552.8,554.06,552.69,553.32,14293.0,552.8,554.06,552.69,553.32,14293.0
2021-12-17 14:35:00,553.26,554.09,553.19,553.99,12746.0,553.26,554.09,553.19,553.99,12746.0
2021-12-17 14:40:00,553.82,555.55,553.81,555.55,20507.0,553.82,555.55,553.81,555.55,20507.0
2021-12-17 14:45:00,555.54,557.38,555.51,556.34,22017.0,555.54,557.38,555.51,556.34,22017.0
2021-12-17 14:50:00,556.31,556.69,554.15,554.18,15439.0,556.31,556.69,554.15,554.18,15439.0
2021-12-17 14:55:00,554.0,555.65,553.83,554.86,11855.0,554.0,555.65,553.83,554.86,11855.0
2021-12-17 15:00:00,554.86,557.14,554.85,555.77,29004.0,554.86,557.14,554.85,555.77,29004.0
2021-12-17 15:05:00,555.91,556.67,555.61,556.59,18055.0,555.91,556.67,555.61,556.59,18055.0
2021-12-17 15:10:00,556.44,557.14,555.52,555.93,18036.0,556.44,557.14,555.52,555.93,18036.0
2021-12-17 15:15:00,555.83,556.33,553.67,554.5,19920.0,555.83,556.33,553.67,554.5,19920.0
2021-12-17 15:20:00,554.55,555.83,554.39,555.38,17257.0,554.55,555.83,554.39,555.38,17257.0
2021-12-17 15:25:00,555.34,555.36,553.74,554.32,23679.0,555.34,555.36,553.74,554.32,23679.0
2021-12-17 15:30:00,554.13,554.57,550.88,551.93,31407.0,554.13,554.57,550.88,551.93,31407.0
2021-12-17 15:35:00,551.86,552.68,551.07,552.52,31714.0,551.86,552.68,551.07,552.52,31714.0
2021-12-17 15:40:00,552.39,553.5,551.86,551.91,36172.0,552.39,553.5,551.86,551.91,36172.0
2021-12-17 15:45:00,551.86,552.43,550.88,550.91,41879.0,551.86,552.43,550.88,550.91,41879.0
2021-12-17 15:50:00,550.9,555.8,550.9,555.43,126271.0,550.9,555.8,550.9,555.43,126271.0
2021-12-17 15:55:00,555.77,557.98,555.3,556.61,285379.0,555.77,557.98,555.3,556.61,285379.0
2021-12-20 09:30:00,546.38,552.25,543.5,551.67,152597.0,546.38,552.25,543.5,551.67,152597.0
2021-12-20 09:35:00,551.52,556.7,551.46,556.59,36540.0,551.52,556.7,551.46,556.59,36540.0
2021-12-20 09:40:00,556.29,557.27,550.71,556.31,28277.0,556.29,557.27,550.71,556.31,28277.0
2021-12-20 09:45:00,555.6,555.7,547.69,547.8,30175.0,555.6,555.7,547.69,547.8,30175.0
2021-12-20 09:50:00,547.96,550.16,547.17,550.01,26193.0,547.96,550.16,547.17,550.01,26193.0
2021-12-20 09:55:00,550.14,552.37,549.36,550.72,23561.0,550.14,552.37,549.36,550.72,23561.0
2021-12-20 10:00:00,550.92,550.92,546.33,546.88,34400.0,550.92,550.92,546.33,546.88,34400.0
2021-12-20 10:05:00,547.08,547.86,544.87,545.46,34005.0,547.08,547.86,544.87,545.46,34005.0
2021-12-20 10:10:00,545.2,547.25,545.2,546.69,34365.0,545.2,547.25,545.2,546.69,34365.0
2021-12-20 10:15:00,546.78,549.85,546.56,549.23,23530.0,546.78,549.85,546.56,549.23,23530.0
2021-12-20 10:20:00,549.72,550.41,547.92,549.08,19134.0,549.72,550.41,547.92,549.08,19134.0
2021-12-20 10:25:00,548.86,549.9,547.34,547.43,14213.0,548.86,549.9,547.34,547.43,14213.0
2021-12-20 10:30:00,547.03,548.06,546.0,547.04,18167.0,547.03,548.06,546.0,547.04,18167.0
2021-12-20 10:35:00,547.05,550.78,546.9,549.92,17775.0,547.05,550.78,546.9,549.92,17775.0
2021-12-20 10:40:00,549.8,550.78,549.05,550.39,14937.0,549.8,550.78,549.05,550.39,14937.0
2021-12-20 10:45:00,550.56,550.61,548.68,548.97,19694.0,550.56,550.61,548.68,548.97,19694.0
2021-12-20 10:50:00,549.01,549.02,547.15,548.07,13059.0,549.01,549.02,547.15,548.07,13059.0
2021-12-20 10:55:00,548.22,548.84,547.41,548.52,21730.0,548.22,548.84,547.41,548.52,21730.0
2021-12-20 11:00:00,548.38,548.94,547.26,547.27,18104.0,548.38,548.94,547.26,547.27,18104.0
2021-12-20 11:05:00,547.28,549.26,547.28,548.92,12616.0,547.28,549.26,547.28,548.92,12616.0
2021-12-20 11:10:00,548.72,549.89,548.14,548.58,28456.0,548.72,549.89,548.14,548.58,28456.0
2021-12-20 11:15:00,548.41,548.66,547.9,548.6,14663.0,548.41,548.66,547.9,548.6,14663.0
2021-12-20 11:20:00,548.7,549.18,547.35,548.0,18125.0,548.7,549.18,547.35,548.0,18125.0
2021-12-20 11:25:00,547.92,549.34,547.6,547.66,19880.0,547.92,549.34,547.6,547.66,19880.0
2021-12-20 11:30:00,547.56,548.52,546.09,547.63,13011.0,547.56,548.52,546.09,547.63,13011.0
2021-12-20 11:35:00,547.72,548.27,547.03,547.71,5805.0,547.72,548.27,547.03,547.71,5805.0
2021-12-20 11:40:00,547.22,547.99,546.31,546.94,7820.0,547.22,547.99,546.31,546.94,7820.0
2021-12-20 11:45:00,547.27,547.5,546.5,547.05,10813.0,547.27,547.5,546.5,547.05,10813.0
2021-12-20 11:50:00,547.25,550.34,547.25,549.76,8368.0,547.25,550.34,547.25,549.76,8368.0
2021-12-20 11:55:00,549.88,550.3,549.33,550.3,5702.0,549.88,550.3,549.33,550.3,5702.0
2021-12-20 12:00:00,550.15,551.56,549.82,551.56,8365.0,550.15,551.56,549.82,551.56,8365.0
2021-12-20 12:05:00,551.15,551.38,550.02,550.02,12188.0,551.15,551.38,550.02,550.02,12188.0
2021-12-20 12:10:00,550.22,550.93,549.48,549.61,9967.0,550.22,550.93,549.48,549.61,9967.0
2021-12-20 12:15:00,549.84,552.85,549.64,552.85,7407.0,549.84,552.85,549.64,552.85,7407.0
2021-12-20 12:20:00,552.68,552.68,550.0,550.0,11860.0,552.68,552.68,550.0,550.0,11860.0
2021-12-20 12:25:00,550.29,550.92,550.25,550.64,6968.0,550.29,550.92,550.25,550.64,6968.0
2021-12-20 12:30:00,550.44,550.44,549.06,549.42,9532.0,550.44,550.44,549.06,549.42,9532.0
2021-12-20 12:35:00,549.73,550.07,548.84,549.17,8997.0,549.73,550.07,548.84,549.17,8997.0
2021-12-20 12:40:00,549.19,549.86,549.19,549.46,5153.0,549.19,549.86,549.19,549.46,5153.0
2021-12-20 12:45:00,549.16,549.73,548.64,549.09,4423.0,549.16,549.73,548.64,549.09,4423.0
2021-12-20 12:50:00,549.19,549.8,548.64,549.24,6101.0,549.19,549.8,548.64,549.24,6101.0
2021-12-20 12:55:00,549.23,549.24,548.26,548.6,8666.0,549.23,549.24,548.26,548.6,8666.0
2021-12-20 13:00:00,548.58,548.71,547.73,547.84,14830.0,548.58,548.71,547.73,547.84,14830.0
2021-12-20 13:05:00,547.95,548.74,547.77,548.55,16100.0,547.95,548.74,547.77,548.55,16100.0
2021-12-20 13:10:00,548.46,549.39,548.46,549.32,13687.0,548.46,549.39,548.46,549.32,13687.0
2021-12-20 13:15:00,549.5,550.0,547.15,547.3,14948.0,549.5,550.0,547.15,547.3,14948.0
2021-12-20 13:20:00,547.09,547.77,546.67,547.47,17185.0,547.09,547.77,546.67,547.47,17185.0
2021-12-20 13:25:00,547.67,548.46,547.67,547.8,9880.0,547.67,548.46,547.67,547.8,9880.0
2021-12-20 13:30:00,547.76,548.64,546.1,546.43,26184.0,547.76,548.64,546.1,546.43,26184.0
2021-12-20 13:35:00,546.55,548.78,546.54,548.78,7190.0,546.55,548.78,546.54,548.78,7190.0
2021-12-20 13:40:00,548.6,550.11,548.6,549.77,8620.0,548.6,550.11,548.6,549.77,8620.0
2021-12-20 13:45:00,549.97,550.26,548.78,549.64,11240.0,549.97,550.26,548.78,549.64,11240.0
2021-12-20 13:50:00,549.57,549.95,548.64,549.95,7275.0,549.57,549.95,548.64,549.95,7275.0
2021-12-20 13:55:00,549.65,551.12,549.65,550.36,11673.0,549.65,551.12,549.65,550.36,11673.0
2021-12-20 14:00:00,550.82,551.19,550.46,550.81,5633.0,550.82,551.19,550.46,550.81,5633.0
2021-12-20 14:05:00,550.65,552.7,550.65,552.7,9763.0,550.65,552.7,550.65,552.7,9763.0
2021-12-20 14:10:00,552.79,553.13,551.58,551.58,10173.0,552.79,553.13,551.58,551.58,10173.0
2021-12-20 14:15:00,551.78,552.4,551.66,551.95,8417.0,551.78,552.4,551.66,551.95,8417.0
2021-12-20 14:20:00,551.65,552.14,551.11,551.12,10218.0,551.65,552.14,551.11,551.12,10218.0
2021-12-20 14:25:00,551.01,551.22,549.07,549.13,15172.0,551.01,551.22,549.07,549.13,15172.0
2021-12-20 14:30:00,549.18,549.18,548.61,548.85,8716.0,549.18,549.18,548.61,548.85,8716.0
2021-12-20 14:35:00,548.94,549.77,548.49,549.76,17061.0,548.94,549.77,548.49,549.76,17061.0
2021-12-20 14:40:00,549.81,550.33,549.28,549.72,8598.0,549.81,550.33,549.28,549.72,8598.0
2021-12-20 14:45:00,549.61,550.03,549.11,549.86,9609.0,549.61,550.03,549.11,549.86,9609.0
2021-12-20 14:50:00,549.92,551.55,549.91,550.51,6561.0,549.92,551.55,549.91,550.51,6561.0
2021-12-20 14:55:00,550.72,551.14,549.68,549.69,7956.0,550.72,551.14,549.68,549.69,7956.0
2021-12-20 15:00:00,549.75,551.41,549.69,550.5,11010.0,549.75,551.41,549.69,550.5,11010.0
2021-12-20 15:05:00,550.62,551.09,550.05,550.17,7597.0,550.62,551.09,550.05,550.17,7597.0
2021-12-20 15:10:00,550.03,550.95,549.94,550.21,12980.0,550.03,550.95,549.94,550.21,12980.0
2021-12-20 15:15:00,550.31,551.33,550.31,550.67,8761.0,550.31,551.33,550.31,550.67,8761.0
2021-12-20 15:20:00,550.77,551.44,549.74,549.75,10732.0,550.77,551.44,549.74,549.75,10732.0
2021-12-20 15:25:00,549.75,550.36,549.55,550.01,21200.0,549.75,550.36,549.55,550.01,21200.0
2021-12-20 15:30:00,549.66,549.75,547.92,548.15,15252.0,549.66,549.75,547.92,548.15,15252.0
2021-12-20 15:35:00,548.1,549.44,547.86,549.3,15474.0,548.1,549.44,547.86,549.3,15474.0
2021-12-20 15:40:00,549.3,550.05,548.72,548.75,18719.0,549.3,550.05,548.72,548.75,18719.0
2021-12-20 15:45:00,548.71,549.79,548.26,549.01,14851.0,548.71,549.79,548.26,549.01,14851.0
2021-12-20 15:50:00,549.05,550.33,548.7,549.03,37259.0,549.05,550.33,548.7,549.03,37259.0
2021-12-20 15:55:00,549.16,550.08,549.16,549.96,101537.0,549.16,550.08,549.16,549.96,101537.0
2021-12-21 09:30:00,550.91,554.24,548.26,548.26,90047.0,550.91,554.24,548.26,548.26,90047.0
2021-12-21 09:35:00,548.21,548.39,544.12,545.11,38058.0,548.21,548.39,544.12,545.11,38058.0
2021-12-21 09:40:00,545.0,545.36,541.0,542.46,84842.0,545.0,545.36,541.0,542.46,84842.0
2021-12-21 09:45:00,542.98,543.54,539.5,542.67,75359.0,542.98,543.54,539.5,542.67,75359.0
2021-12-21 09:50:00,543.0,545.37,541.57,544.57,32615.0,543.0,545.37,541.57,544.57,32615.0
2021-12-21 09:55:00,544.23,544.93,540.51,540.75,26386.0,544.23,544.93,540.51,540.75,26386.0
2021-12-21 10:00:00,541.18,543.0,540.75,542.98,25880.0,541.18,543.0,540.75,542.98,25880.0
2021-12-21 10:05:00,542.76,544.85,541.98,541.98,18582.0,542.76,544.85,541.98,541.98,18582.0
2021-12-21 10:10:00,541.27,541.7,540.4,541.43,15535.0,541.27,541.7,540.4,541.43,15535.0
2021-12-21 10:15:00,541.56,542.51,541.51,542.27,21292.0,541.56,542.51,541.51,542.27,21292.0
2021-12-21 10:20:00,542.32,542.32,539.78,539.85,30475.0,542.32,542.32,539.78,539.85,30475.0
2021-12-21 10:25:00,539.87,540.0,538.05,538.45,40659.0,539.87,540.0,538.05,538.45,40659.0
2021-12-21 10:30:00,538.44,539.67,538.44,538.66,22356.0,538.44,539.67,538.44,538.66,22356.0
2021-12-21 10:35:00,538.83,539.72,538.31,538.6,28935.0,538.83,539.72,538.31,538.6,28935.0
2021-12-21 10:40:00,538.71,539.84,538.62,539.63,17554.0,538.71,539.84,538.62,539.63,17554.0
2021-12-21 10:45:00,539.66,540.85,538.66,539.81,27747.0,539.66,540.85,538.66,539.81,27747.0
2021-12-21 10:50:00,539.73,541.28,539.57,540.87,26287.0,539.73,541.28,539.57,540.87,26287.0
2021-12-21 10:55:00,540.9,542.75,540.85,542.23,24259.0,540.9,542.75,540.85,542.23,24259.0
2021-12-21 11:00:00,542.25,542.89,541.78,542.18,23370.0,542.25,542.89,541.78,542.18,23370.0
2021-12-21 11:05:00,542.21,544.92,542.21,544.75,25350.0,542.21,544.92,542.21,544.75,25350.0
2021-12-21 11:10:00,544.77,546.26,544.41,546.26,18525.0,544.77,546.26,544.41,546.26,18525.0
2021-12-21 11:15:00,546.19,546.53,545.5,546.22,20124.0,546.19,546.53,545.5,546.22,20124.0
2021-12-21 11:20:00,546.4,547.47,545.55,545.74,25475.0,546.4,547.47,545.55,545.74,25475.0
2021-12-21 11:25:00,545.67,545.81,543.74,544.13,27398.0,545.67,545.81,543.74,544.13,27398.0
2021-12-21 11:30:00,544.01,545.24,544.01,545.14,17537.0,544.01,545.24,544.01,545.14,17537.0
2021-12-21 11:35:00,545.21,546.24,544.43,546.05,17136.0,545.21,546.24,544.43,546.05,17136.0
2021-12-21 11:40:00,546.25,547.25,545.87,546.99,15387.0,546.25,547.25,545.87,546.99,15387.0
2021-12-21 11:45:00,547.06,547.4,546.87,546.99,21129.0,547.06,547.4,546.87,546.99,21129.0
2021-12-21 11:50:00,547.12,547.27,546.53,547.04,20320.0,547.12,547.27,546.53,547.04,20320.0
2021-12-21 11:55:00,547.15,547.31,546.37,547.11,19931.0,547.15,547.31,546.37,547.11,19931.0
2021-12-21 12:00:00,546.88,547.2,546.1,546.1,19913.0,546.88,547.2,546.1,546.1,19913.0
2021-12-21 12:05:00,546.05,546.05,544.62,545.73,20619.0,546.05,546.05,544.62,545.73,20619.0
2021-12-21 12:10:00,545.47,547.43,545.19,546.82,15973.0,545.47,547.43,545.19,546.82,15973.0
2021-12-21 12:15:00,546.85,547.88,546.66,547.56,13559.0,546.85,547.88,546.66,547.56,13559.0
2021-12-21 12:20:00,547.5,547.71,547.3,547.57,10355.0,547.5,547.71,547.3,547.57,10355.0
2021-12-21 12:25:00,547.66,547.92,547.38,547.82,17663.0,547.66,547.92,547.38,547.82,17663.0
2021-12-21 12:30:00,547.82,549.69,547.67,549.14,15790.0,547.82,549.69,547.67,549.14,15790.0
2021-12-21 12:35:00,549.21,549.57,548.92,549.31,12735.0,549.21,549.57,548.92,549.31,12735.0
2021-12-21 12:40:00,549.5,549.69,548.99,549.08,22280.0,549.5,549.69,548.99,549.08,22280.0
2021-12-21 12:45:00,549.19,549.49,548.68,548.8,11507.0,549.19,549.49,548.68,548.8,11507.0
2021-12-21 12:50:00,548.84,549.76,548.6,549.33,10412.0,548.84,549.76,548.6,549.33,10412.0
2021-12-21 12:55:00,549.2,549.83,549.08,549.61,8692.0,549.2,549.83,549.08,549.61,8692.0
2021-12-21 13:00:00,549.53,549.73,548.86,549.11,11434.0,549.53,549.73,548.86,549.11,11434.0
2021-12-21 13:05:00,549.1,549.1,548.36,548.62,9092.0,549.1,549.1,548.36,548.62,9092.0
2021-12-21 13:10:00,548.74,549.17,548.38,549.11,21001.0,548.74,549.17,548.38,549.11,21001.0
2021-12-21 13:15:00,549.13,549.64,549.06,549.23,10884.0,549.13,549.64,549.06,549.23,10884.0
2021-12-21 13:20:00,549.31,550.07,549.19,550.02,21511.0,549.31,550.07,549.19,550.02,21511.0
2021-12-21 13:25:00,550.07,550.19,549.76,550.06,10276.0,550.07,550.19,549.76,550.06,10276.0
2021-12-21 13:30:00,550.12,551.93,550.0,551.88,10151.0,550.12,551.93,550.0,551.88,10151.0
2021-12-21 13:35:00,551.88,553.17,551.86,552.73,14898.0,551.88,553.17,551.86,552.73,14898.0
2021-12-21 13:40:00,552.73,552.85,552.08,552.52,11444.0,552.73,552.85,552.08,552.52,11444.0
2021-12-21 13:45:00,552.61,553.86,552.61,553.83,12781.0,552.61,553.86,552.61,553.83,12781.0
2021-12-21 13:50:00,553.72,553.73,553.15,553.37,9521.0,553.72,553.73,553.15,553.37,9521.0
2021-12-21 13:55:00,553.3,553.3,553.01,553.18,9765.0,553.3,553.3,553.01,553.18,9765.0
2021-12-21 14:00:00,553.17,554.1,552.66,554.0,19935.0,553.17,554.1,552.66,554.0,19935.0
2021-12-21 14:05:00,554.01,555.25,553.9,555.12,22247.0,554.01,555.25,553.9,555.12,22247.0
2021-12-21 14:10:00,555.21,555.8,554.94,555.25,35542.0,555.21,555.8,554.94,555.25,35542.0
2021-12-21 14:15:00,555.23,556.31,554.46,556.31,18901.0,555.23,556.31,554.46,556.31,18901.0
2021-12-21 14:20:00,556.31,556.49,555.72,556.26,18027.0,556.31,556.49,555.72,556.26,18027.0
2021-12-21 14:25:00,556.34,557.79,556.33,557.68,37305.0,556.34,557.79,556.33,557.68,37305.0
2021-12-21 14:30:00,557.84,558.59,557.01,557.1,30825.0,557.84,558.59,557.01,557.1,30825.0
2021-12-21 14:35:00,557.01,557.22,555.05,555.23,20830.0,557.01,557.22,555.05,555.23,20830.0
2021-12-21 14:40:00,555.41,556.69,555.32,556.07,8975.0,555.41,556.69,555.32,556.07,8975.0
2021-12-21 14:45:00,556.02,558.67,555.97,558.57,32706.0,556.02,558.67,555.97,558.57,32706.0
2021-12-21 14:50:00,558.7,559.76,558.48,558.78,37850.0,558.7,559.76,558.48,558.78,37850.0
2021-12-21 14:55:00,558.73,559.13,557.75,559.12,18765.0,558.73,559.13,557.75,559.12,18765.0
2021-12-21 15:00:00,559.16,559.89,559.07,559.55,13790.0,559.16,559.89,559.07,559.55,13790.0
2021-12-21 15:05:00,559.5,559.71,558.47,558.62,44938.0,559.5,559.71,558.47,558.62,44938.0
2021-12-21 15:10:00,558.66,559.43,558.41,558.41,16153.0,558.66,559.43,558.41,558.41,16153.0
2021-12-21 15:15:00,558.46,558.59,557.07,557.22,14694.0,558.46,558.59,557.07,557.22,14694.0
2021-12-21 15:20:00,557.04,557.04,555.73,555.84,10027.0,557.04,557.04,555.73,555.84,10027.0
2021-12-21 15:25:00,556.01,556.8,555.98,556.21,17339.0,556.01,556.8,555.98,556.21,17339.0
2021-12-21 15:30:00,556.04,556.88,556.04,556.67,33178.0,556.04,556.88,556.04,556.67,33178.0
2021-12-21 15:35:00,556.63,556.93,555.03,555.5,14612.0,556.63,556.93,555.03,555.5,14612.0
2021-12-21 15:40:00,555.49,555.64,554.68,555.29,48778.0,555.49,555.64,554.68,555.29,48778.0
2021-12-21 15:45:00,555.15,555.66,554.62,554.78,22577.0,555.15,555.66,554.62,554.78,22577.0
2021-12-21 15:50:00,554.93,557.88,554.88,557.75,38969.0,554.93,557.88,554.88,557.75,38969.0
2021-12-21 15:55:00,557.53,558.0,556.53,557.51,107659.0,557.53,558.0,556.53,557.51,107659.0
2021-12-22 09:30:00,560.3,562.5,556.16,556.99,77729.0,560.3,562.5,556.16,556.99,77729.0
2021-12-22 09:35:00,557.01,557.36,554.25,555.77,17900.0,557.01,557.36,554.25,555.77,17900.0
2021-12-22 09:40:00,556.07,557.21,552.24,555.75,24492.0,556.07,557.21,552.24,555.75,24492.0
2021-12-22 09:45:00,555.89,558.22,554.77,557.75,14586.0,555.89,558.22,554.77,557.75,14586.0
2021-12-22 09:50:00,557.96,558.39,556.52,558.24,18833.0,557.96,558.39,556.52,558.24,18833.0
2021-12-22 09:55:00,558.5,558.75,555.15,555.69,23630.0,558.5,558.75,555.15,555.69,23630.0
2021-12-22 10:00:00,555.71,556.41,553.83,554.63,36384.0,555.71,556.41,553.83,554.63,36384.0
2021-12-22 10:05:00,554.63,555.09,552.79,554.91,22903.0,554.63,555.09,552.79,554.91,22903.0
2021-12-22 10:10:00,554.88,557.39,554.66,556.87,22544.0,554.88,557.39,554.66,556.87,22544.0
2021-12-22 10:15:00,557.13,557.9,555.92,557.38,12100.0,557.13,557.9,555.92,557.38,12100.0
2021-12-22 10:20:00,558.11,559.87,558.11,558.95,25046.0,558.11,559.87,558.11,558.95,25046.0
2021-12-22 10:25:00,559.2,559.75,556.85,556.85,10649.0,559.2,559.75,556.85,556.85,10649.0
2021-12-22 10:30:00,556.87,557.76,556.38,556.63,6338.0,556.87,557.76,556.38,556.63,6338.0
2021-12-22 10:35:00,556.81,559.67,556.25,559.61,9102.0,556.81,559.67,556.25,559.61,9102.0
2021-12-22 10:40:00,559.45,560.08,558.81,559.68,34833.0,559.45,560.08,558.81,559.68,34833.0
2021-12-22 10:45:00,559.68,561.28,559.3,561.28,15545.0,559.68,561.28,559.3,561.28,15545.0
2021-12-22 10:50:00,561.3,562.0,560.69,560.83,24651.0,561.3,562.0,560.69,560.83,24651.0
2021-12-22 10:55:00,560.81,561.65,560.26,561.56,14617.0,560.81,561.65,560.26,561.56,14617.0
2021-12-22 11:00:00,561.39,561.89,560.19,560.41,16737.0,561.39,561.89,560.19,560.41,16737.0
2021-12-22 11:05:00,560.37,561.08,559.65,561.08,8124.0,560.37,561.08,559.65,561.08,8124.0
2021-12-22 11:10:00,561.1,561.73,560.75,561.48,14403.0,561.1,561.73,560.75,561.48,14403.0
2021-12-22 11:15:00,561.33,562.28,561.05,562.28,26524.0,561.33,562.28,561.05,562.28,26524.0
2021-12-22 11:20:00,562.28,563.07,562.07,562.83,29535.0,562.28,563.07,562.07,562.83,29535.0
2021-12-22 11:25:00,562.83,562.83,561.19,562.4,18143.0,562.83,562.83,561.19,562.4,18143.0
2021-12-22 11:30:00,562.4,562.88,561.34,562.88,25584.0,562.4,562.88,561.34,562.88,25584.0
2021-12-22 11:35:00,562.88,563.06,561.8,561.87,36681.0,562.88,563.06,561.8,561.87,36681.0
2021-12-22 11:40:00,562.01,562.46,561.74,562.14,17122.0,562.01,562.46,561.74,562.14,17122.0
2021-12-22 11:45:00,562.15,562.39,558.62,558.62,20667.0,562.15,562.39,558.62,558.62,20667.0
2021-12-22 11:50:00,558.98,561.03,558.89,560.85,11084.0,558.98,561.03,558.89,560.85,11084.0
2021-12-22 11:55:00,561.02,562.16,560.86,561.72,11096.0,561.02,562.16,560.86,561.72,11096.0
2021-12-22 12:00:00,561.97,562.38,560.66,561.33,40839.0,561.97,562.38,560.66,561.33,40839.0
2021-12-22 12:05:00,561.47,561.86,560.63,560.91,10366.0,561.47,561.86,560.63,560.91,10366.0
2021-12-22 12:10:00,560.98,562.0,560.48,561.77,15586.0,560.98,562.0,560.48,561.77,15586.0
2021-12-22 12:15:00,561.8,561.95,561.24,561.7,20856.0,561.8,561.95,561.24,561.7,20856.0
2021-12-22 12:20:00,561.71,562.08,560.91,560.92,17576.0,561.71,562.08,560.91,560.92,17576.0
2021-12-22 12:25:00,560.76,562.35,560.35,562.33,11958.0,560.76,562.35,560.35,562.33,11958.0
2021-12-22 12:30:00,562.09,562.55,561.59,562.47,27154.0,562.09,562.55,561.59,562.47,27154.0
2021-12-22 12:35:00,562.46,562.56,561.29,561.29,16330.0,562.46,562.56,561.29,561.29,16330.0
2021-12-22 12:40:00,561.46,561.46,560.51,560.67,17511.0,561.46,561.46,560.51,560.67,17511.0
2021-12-22 12:45:00,560.67,560.81,560.23,560.43,15215.0,560.67,560.81,560.23,560.43,15215.0
2021-12-22 12:50:00,560.43,561.18,560.4,560.98,13101.0,560.43,561.18,560.4,560.98,13101.0
2021-12-22 12:55:00,560.98,561.28,560.82,561.12,10909.0,560.98,561.28,560.82,561.12,10909.0
2021-12-22 13:00:00,561.14,562.28,560.54,562.27,22495.0,561.14,562.28,560.54,562.27,22495.0
2021-12-22 13:05:00,562.38,562.83,561.9,562.62,18300.0,562.38,562.83,561.9,562.62,18300.0
2021-12-22 13:10:00,562.51,562.51,560.5,560.5,15294.0,562.51,562.51,560.5,560.5,15294.0
2021-12-22 13:15:00,560.9,561.29,560.52,561.0,13481.0,560.9,561.29,560.52,561.0,13481.0
2021-12-22 13:20:00,561.23,561.38,559.44,559.49,19659.0,561.23,561.38,559.44,559.49,19659.0
2021-12-22 13:25:00,559.41,560.18,559.26,559.86,15825.0,559.41,560.18,559.26,559.86,15825.0
2021-12-22 13:30:00,559.96,561.18,559.96,561.11,18235.0,559.96,561.18,559.96,561.11,18235.0
2021-12-22 13:35:00,561.05,561.05,559.16,559.34,10696.0,561.05,561.05,559.16,559.34,10696.0
2021-12-22 13:40:00,559.55,560.39,558.65,560.38,13438.0,559.55,560.39,558.65,560.38,13438.0
2021-12-22 13:45:00,560.21,560.71,560.2,560.36,12600.0,560.21,560.71,560.2,560.36,12600.0
2021-12-22 13:50:00,560.34,560.35,559.69,560.27,12721.0,560.34,560.35,559.69,560.27,12721.0
2021-12-22 13:55:00,560.21,560.59,559.72,560.35,11207.0,560.21,560.59,559.72,560.35,11207.0
2021-12-22 14:00:00,560.42,561.32,559.77,561.32,8461.0,560.42,561.32,559.77,561.32,8461.0
2021-12-22 14:05:00,561.28,561.41,560.73,561.1,13097.0,561.28,561.41,560.73,561.1,13097.0
2021-12-22 14:10:00,561.11,561.85,560.88,561.73,11563.0,561.11,561.85,560.88,561.73,11563.0
2021-12-22 14:15:00,561.74,562.9,561.68,562.9,23902.0,561.74,562.9,561.68,562.9,23902.0
2021-12-22 14:20:00,562.86,563.11,562.5,562.56,12337.0,562.86,563.11,562.5,562.56,12337.0
2021-12-22 14:25:00,562.55,562.75,561.32,561.49,21713.0,562.55,562.75,561.32,561.49,21713.0
2021-12-22 14:30:00,561.45,563.19,561.44,562.6,16706.0,561.45,563.19,561.44,562.6,16706.0
2021-12-22 14:35:00,562.47,563.25,562.4,563.21,5884.0,562.47,563.25,562.4,563.21,5884.0
2021-12-22 14:40:00,563.26,564.61,562.91,564.39,24467.0,563.26,564.61,562.91,564.39,24467.0
2021-12-22 14:45:00,564.4,564.48,562.8,562.8,11580.0,564.4,564.48,562.8,562.8,11580.0
2021-12-22 14:50:00,562.81,563.01,562.08,562.6,10766.0,562.81,563.01,562.08,562.6,10766.0
2021-12-22 14:55:00,562.87,563.81,562.87,563.8,13935.0,562.87,563.81,562.87,563.8,13935.0
2021-12-22 15:00:00,563.73,564.31,563.62,563.91,20178.0,563.73,564.31,563.62,563.91,20178.0
2021-12-22 15:05:00,563.95,564.55,563.95,564.46,16122.0,563.95,564.55,563.95,564.46,16122.0
2021-12-22 15:10:00,564.39,564.92,563.75,563.79,13815.0,564.39,564.92,563.75,563.79,13815.0
2021-12-22 15:15:00,563.94,564.03,562.56,562.67,17861.0,563.94,564.03,562.56,562.67,17861.0
2021-12-22 15:20:00,562.63,563.67,562.22,563.6,22519.0,562.63,563.67,562.22,563.6,22519.0
2021-12-22 15:25:00,563.65,564.08,563.57,563.95,19212.0,563.65,564.08,563.57,563.95,19212.0
2021-12-22 15:30:00,563.98,564.24,561.73,561.8,22484.0,563.98,564.24,561.73,561.8,22484.0
2021-12-22 15:35:00,561.84,563.82,561.84,563.82,20699.0,561.84,563.82,561.84,563.82,20699.0
2021-12-22 15:40:00,563.74,563.95,563.56,563.63,17142.0,563.74,563.95,563.56,563.63,17142.0
2021-12-22 15:45:00,563.7,563.7,562.65,563.0,21272.0,563.7,563.7,562.65,563.0,21272.0
2021-12-22 15:50:00,563.06,563.59,562.1,563.07,39311.0,563.06,563.59,562.1,563.07,39311.0
2021-12-22 15:55:00,563.01,564.59,562.45,564.27,104266.0,563.01,564.59,562.45,564.27,104266.0
2021-12-23 09:30:00,568.72,572.48,568.05,570.47,130769.0,568.72,572.48,568.05,570.47,130769.0
2021-12-23 09:35:00,570.46,571.48,569.04,570.0,20827.0,570.46,571.48,569.04,570.0,20827.0
2021-12-23 09:40:00,570.38,571.16,568.4,569.62,24089.0,570.38,571.16,568.4,569.62,24089.0
2021-12-23 09:45:00,569.79,570.48,567.0,567.23,23696.0,569.79,570.48,567.0,567.23,23696.0
2021-12-23 09:50:00,567.0,571.12,567.0,570.15,11178.0,567.0,571.12,567.0,570.15,11178.0
2021-12-23 09:55:00,569.63,569.92,568.01,569.64,9382.0,569.63,569.92,568.01,569.64,9382.0
2021-12-23 10:00:00,569.63,570.12,566.16,566.65,13457.0,569.63,570.12,566.16,566.65,13457.0
2021-12-23 10:05:00,566.67,567.79,566.39,567.35,11956.0,566.67,567.79,566.39,567.35,11956.0
2021-12-23 10:10:00,567.62,569.4,567.56,568.58,10951.0,567.62,569.4,567.56,568.58,10951.0
2021-12-23 10:15:00,568.9,569.09,568.02,568.77,3306.0,568.9,569.09,568.02,568.77,3306.0
2021-12-23 10:20:00,568.73,568.93,567.42,567.84,6911.0,568.73,568.93,567.42,567.84,6911.0
2021-12-23 10:25:00,567.79,567.87,567.22,567.69,2975.0,567.79,567.87,567.22,567.69,2975.0
2021-12-23 10:30:00,567.96,568.93,567.33,568.93,11167.0,567.96,568.93,567.33,568.93,11167.0
2021-12-23 10:35:00,568.96,569.48,568.37,568.38,7265.0,568.96,569.48,568.37,568.38,7265.0
2021-12-23 10:40:00,568.44,568.69,567.19,568.29,14837.0,568.44,568.69,567.19,568.29,14837.0
2021-12-23 10:45:00,568.22,569.9,568.22,569.36,6474.0,568.22,569.9,568.22,569.36,6474.0
2021-12-23 10:50:00,569.4,569.7,568.69,569.21,6071.0,569.4,569.7,568.69,569.21,6071.0
2021-12-23 10:55:00,569.29,569.3,568.12,568.16,6499.0,569.29,569.3,568.12,568.16,6499.0
2021-12-23 11:00:00,568.26,568.89,568.0,568.26,13201.0,568.26,568.89,568.0,568.26,13201.0
2021-12-23 11:05:00,568.19,568.39,567.57,568.23,7741.0,568.19,568.39,567.57,568.23,7741.0
2021-12-23 11:10:00,568.35,568.79,567.64,567.64,9529.0,568.35,568.79,567.64,567.64,9529.0
2021-12-23 11:15:00,567.86,568.15,567.45,567.93,10534.0,567.86,568.15,567.45,567.93,10534.0
2021-12-23 11:20:00,567.99,568.5,567.61,568.22,9333.0,567.99,568.5,567.61,568.22,9333.0
2021-12-23 11:25:00,568.45,568.48,567.89,568.1,7240.0,568.45,568.48,567.89,568.1,7240.0
2021-12-23 11:30:00,568.11,568.56,568.01,568.38,7043.0,568.11,568.56,568.01,568.38,7043.0
2021-12-23 11:35:00,568.33,569.42,568.26,569.13,12808.0,568.33,569.42,568.26,569.13,12808.0
2021-12-23 11:40:00,569.09,569.33,568.24,569.01,5374.0,569.09,569.33,568.24,569.01,5374.0
2021-12-23 11:45:00,568.99,569.14,568.56,568.78,4939.0,568.99,569.14,568.56,568.78,4939.0
2021-12-23 11:50:00,568.75,568.97,568.09,568.36,4320.0,568.75,568.97,568.09,568.36,4320.0
2021-12-23 11:55:00,568.45,568.95,568.42,568.95,6432.0,568.45,568.95,568.42,568.95,6432.0
2021-12-23 12:00:00,569.07,569.08,568.64,568.87,3027.0,569.07,569.08,568.64,568.87,3027.0
2021-12-23 12:05:00,569.1,569.91,568.91,569.91,12076.0,569.1,569.91,568.91,569.91,12076.0
2021-12-23 12:10:00,569.78,570.38,569.74,570.34,7854.0,569.78,570.38,569.74,570.34,7854.0
2021-12-23 12:15:00,570.26,570.46,570.03,570.18,4190.0,570.26,570.46,570.03,570.18,4190.0
2021-12-23 12:20:00,570.2,570.29,569.37,569.38,4945.0,570.2,570.29,569.37,569.38,4945.0
2021-12-23 12:25:00,569.38,569.94,569.37,569.37,12937.0,569.38,569.94,569.37,569.37,12937.0
2021-12-23 12:30:00,569.39,569.76,568.96,569.37,3576.0,569.39,569.76,568.96,569.37,3576.0
2021-12-23 12:35:00,569.51,570.62,569.51,570.29,11851.0,569.51,570.62,569.51,570.29,11851.0
2021-12-23 12:40:00,570.24,570.51,570.14,570.43,2559.0,570.24,570.51,570.14,570.43,2559.0
2021-12-23 12:45:00,570.52,570.79,570.5,570.79,3284.0,570.52,570.79,570.5,570.79,3284.0
2021-12-23 12:50:00,570.96,571.3,570.94,571.0,3470.0,570.96,571.3,570.94,571.0,3470.0
2021-12-23 12:55:00,570.88,572.0,570.88,572.0,9768.0,570.88,572.0,570.88,572.0,9768.0
2021-12-23 13:00:00,571.75,572.1,571.47,571.47,4135.0,571.75,572.1,571.47,571.47,4135.0
2021-12-23 13:05:00,571.61,571.74,571.25,571.42,3477.0,571.61,571.74,571.25,571.42,3477.0
2021-12-23 13:10:00,571.19,571.71,570.36,570.5,7967.0,571.19,571.71,570.36,570.5,7967.0
2021-12-23 13:15:00,570.44,570.97,570.44,570.48,4351.0,570.44,570.97,570.44,570.48,4351.0
2021-12-23 13:20:00,570.52,570.8,570.37,570.8,3400.0,570.52,570.8,570.37,570.8,3400.0
2021-12-23 13:25:00,570.75,571.35,570.47,571.29,5776.0,570.75,571.35,570.47,571.29,5776.0
2021-12-23 13:30:00,571.28,571.85,571.27,571.42,4388.0,571.28,571.85,571.27,571.42,4388.0
2021-12-23 13:35:00,571.6,571.65,570.61,570.61,5284.0,571.6,571.65,570.61,570.61,5284.0
2021-12-23 13:40:00,570.62,571.2,570.48,570.97,5663.0,570.62,571.2,570.48,570.97,5663.0
2021-12-23 13:45:00,570.9,571.11,570.58,570.93,4814.0,570.9,571.11,570.58,570.93,4814.0
2021-12-23 13:50:00,571.07,571.49,571.04,571.34,4577.0,571.07,571.49,571.04,571.34,4577.0
2021-12-23 13:55:00,571.23,572.19,571.22,572.19,5557.0,571.23,572.19,571.22,572.19,5557.0
2021-12-23 14:00:00,572.18,572.5,572.09,572.25,8599.0,572.18,572.5,572.09,572.25,8599.0
2021-12-23 14:05:00,572.31,572.4,572.15,572.15,4410.0,572.31,572.4,572.15,572.15,4410.0
2021-12-23 14:10:00,572.12,572.3,570.87,571.26,13790.0,572.12,572.3,570.87,571.26,13790.0
2021-12-23 14:15:00,571.3,571.68,570.9,571.63,8123.0,571.3,571.68,570.9,571.63,8123.0
2021-12-23 14:20:00,571.79,571.79,571.5,571.53,5028.0,571.79,571.79,571.5,571.53,5028.0
2021-12-23 14:25:00,571.5,571.81,571.4,571.81,5748.0,571.5,571.81,571.4,571.81,5748.0
2021-12-23 14:30:00,571.82,572.4,571.75,571.92,7889.0,571.82,572.4,571.75,571.92,7889.0
2021-12-23 14:35:00,571.92,572.06,571.56,571.56,6794.0,571.92,572.06,571.56,571.56,6794.0
2021-12-23 14:40:00,571.81,572.28,571.68,571.94,9839.0,571.81,572.28,571.68,571.94,9839.0
2021-12-23 14:45:00,572.01,572.16,571.9,571.92,6477.0,572.01,572.16,571.9,571.92,6477.0
2021-12-23 14:50:00,571.98,572.15,571.37,571.46,8476.0,571.98,572.15,571.37,571.46,8476.0
2021-12-23 14:55:00,571.38,571.7,571.27,571.5,8820.0,571.38,571.7,571.27,571.5,8820.0
2021-12-23 15:00:00,571.55,571.55,569.98,570.0,7250.0,571.55,571.55,569.98,570.0,7250.0
2021-12-23 15:05:00,569.92,570.47,569.9,570.18,8542.0,569.92,570.47,569.9,570.18,8542.0
2021-12-23 15:10:00,570.01,570.79,569.9,570.67,16494.0,570.01,570.79,569.9,570.67,16494.0
2021-12-23 15:15:00,570.7,571.0,570.65,570.9,6272.0,570.7,571.0,570.65,570.9,6272.0
2021-12-23 15:20:00,571.0,571.11,570.15,570.15,2842.0,571.0,571.11,570.15,570.15,2842.0
2021-12-23 15:25:00,570.15,570.71,569.87,570.6,8597.0,570.15,570.71,569.87,570.6,8597.0
2021-12-23 15:30:00,570.76,570.96,569.99,570.08,11496.0,570.76,570.96,569.99,570.08,11496.0
2021-12-23 15:35:00,569.9,570.88,569.9,570.7,8807.0,569.9,570.88,569.9,570.7,8807.0
2021-12-23 15:40:00,570.65,571.71,570.61,571.71,16290.0,570.65,571.71,570.61,571.71,16290.0
2021-12-23 15:45:00,571.62,572.04,571.51,571.92,16407.0,571.62,572.04,571.51,571.92,16407.0
2021-12-23 15:50:00,572.04,572.57,571.22,571.22,29173.0,572.04,572.57,571.22,571.22,29173.0
2021-12-23 15:55:00,571.01,571.22,569.5,569.6,50300.0,571.01,571.22,569.5,569.6,50300.0
2021-12-27 09:30:00,575.43,579.97,573.51,579.4,70703.0,575.43,579.97,573.51,579.4,70703.0
2021-12-27 09:35:00,579.42,580.88,576.66,576.67,18799.0,579.42,580.88,576.66,576.67,18799.0
2021-12-27 09:40:00,576.63,576.82,573.81,574.64,13799.0,576.63,576.82,573.81,574.64,13799.0
2021-12-27 09:45:00,574.19,574.49,572.2,572.56,22975.0,574.19,574.49,572.2,572.56,22975.0
2021-12-27 09:50:00,572.63,574.3,572.09,573.76,15239.0,572.63,574.3,572.09,573.76,15239.0
2021-12-27 09:55:00,574.12,576.33,574.11,575.07,13201.0,574.12,576.33,574.11,575.07,13201.0
2021-12-27 10:00:00,575.75,578.54,575.5,577.86,8830.0,575.75,578.54,575.5,577.86,8830.0
2021-12-27 10:05:00,577.73,577.73,575.72,576.5,6622.0,577.73,577.73,575.72,576.5,6622.0
2021-12-27 10:10:00,576.23,577.05,575.27,576.14,6496.0,576.23,577.05,575.27,576.14,6496.0
2021-12-27 10:15:00,576.1,576.1,574.0,574.52,9642.0,576.1,576.1,574.0,574.52,9642.0
2021-12-27 10:20:00,574.39,575.0,574.0,574.44,7399.0,574.39,575.0,574.0,574.44,7399.0
2021-12-27 10:25:00,574.45,574.72,573.95,574.72,6246.0,574.45,574.72,573.95,574.72,6246.0
2021-12-27 10:30:00,574.8,575.31,573.85,574.99,12484.0,574.8,575.31,573.85,574.99,12484.0
2021-12-27 10:35:00,574.87,574.91,573.47,573.68,11407.0,574.87,574.91,573.47,573.68,11407.0
2021-12-27 10:40:00,573.77,575.0,573.43,574.07,11181.0,573.77,575.0,573.43,574.07,11181.0
2021-12-27 10:45:00,574.1,574.5,573.74,574.0,6466.0,574.1,574.5,573.74,574.0,6466.0
2021-12-27 10:50:00,574.03,574.1,572.98,573.25,7000.0,574.03,574.1,572.98,573.25,7000.0
2021-12-27 10:55:00,573.19,573.82,573.16,573.59,9734.0,573.19,573.82,573.16,573.59,9734.0
2021-12-27 11:00:00,573.68,575.1,573.64,575.1,8136.0,573.68,575.1,573.64,575.1,8136.0
2021-12-27 11:05:00,575.31,575.35,574.44,574.76,4628.0,575.31,575.35,574.44,574.76,4628.0
2021-12-27 11:10:00,574.74,575.97,574.51,575.51,8173.0,574.74,575.97,574.51,575.51,8173.0
2021-12-27 11:15:00,575.62,575.66,573.45,573.62,9365.0,575.62,575.66,573.45,573.62,9365.0
2021-12-27 11:20:00,573.62,573.62,572.99,573.08,9234.0,573.62,573.62,572.99,573.08,9234.0
2021-12-27 11:25:00,573.08,574.5,572.98,574.29,13469.0,573.08,574.5,572.98,574.29,13469.0
2021-12-27 11:30:00,574.32,574.89,574.1,574.27,9983.0,574.32,574.89,574.1,574.27,9983.0
2021-12-27 11:35:00,574.36,575.67,573.76,574.81,9398.0,574.36,575.67,573.76,574.81,9398.0
2021-12-27 11:40:00,574.82,574.82,574.11,574.42,3461.0,574.82,574.82,574.11,574.42,3461.0
2021-12-27 11:45:00,574.39,574.4,573.63,573.9,8493.0,574.39,574.4,573.63,573.9,8493.0
2021-12-27 11:50:00,573.84,573.91,573.37,573.57,3790.0,573.84,573.91,573.37,573.57,3790.0
2021-12-27 11:55:00,573.5,573.71,573.34,573.46,4837.0,573.5,573.71,573.34,573.46,4837.0
2021-12-27 12:00:00,573.33,573.97,573.33,573.67,4055.0,573.33,573.97,573.33,573.67,4055.0
2021-12-27 12:05:00,573.8,573.97,573.46,573.53,5415.0,573.8,573.97,573.46,573.53,5415.0
2021-12-27 12:10:00,573.7,573.79,572.6,573.36,8128.0,573.7,573.79,572.6,573.36,8128.0
2021-12-27 12:15:00,573.33,573.98,573.11,573.88,4837.0,573.33,573.98,573.11,573.88,4837.0
2021-12-27 12:20:00,573.63,574.3,573.2,574.26,8630.0,573.63,574.3,573.2,574.26,8630.0
2021-12-27 12:25:00,574.18,574.85,573.91,574.82,9242.0,574.18,574.85,573.91,574.82,9242.0
2021-12-27 12:30:00,574.92,575.0,574.3,574.42,5539.0,574.92,575.0,574.3,574.42,5539.0
2021-12-27 12:35:00,574.6,574.93,574.43,574.61,5720.0,574.6,574.93,574.43,574.61,5720.0
2021-12-27 12:40:00,574.56,574.69,574.16,574.42,5872.0,574.56,574.69,574.16,574.42,5872.0
2021-12-27 12:45:00,574.56,574.74,574.28,574.46,4592.0,574.56,574.74,574.28,574.46,4592.0
2021-12-27 12:50:00,574.4,574.8,574.19,574.64,7833.0,574.4,574.8,574.19,574.64,7833.0
2021-12-27 12:55:00,575.0,575.25,574.61,574.61,5666.0,575.0,575.25,574.61,574.61,5666.0
2021-12-27 13:00:00,574.61,574.63,573.98,574.63,5494.0,574.61,574.63,573.98,574.63,5494.0
2021-12-27 13:05:00,574.62,574.69,574.36,574.47,2789.0,574.62,574.69,574.36,574.47,2789.0
2021-12-27 13:10:00,574.45,574.52,574.0,574.27,20469.0,574.45,574.52,574.0,574.27,20469.0
2021-12-27 13:15:00,574.4,574.48,574.12,574.14,20471.0,574.4,574.48,574.12,574.14,20471.0
2021-12-27 13:20:00,574.15,575.1,574.14,574.73,9163.0,574.15,575.1,574.14,574.73,9163.0
2021-12-27 13:25:00,574.69,574.99,574.69,574.78,2353.0,574.69,574.99,574.69,574.78,2353.0
2021-12-27 13:30:00,574.85,575.11,574.6,574.81,4761.0,574.85,575.11,574.6,574.81,4761.0
2021-12-27 13:35:00,574.81,574.89,574.59,574.59,2362.0,574.81,574.89,574.59,574.59,2362.0
2021-12-27 13:40:00,574.6,574.77,574.5,574.67,2221.0,574.6,574.77,574.5,574.67,2221.0
2021-12-27 13:45:00,574.55,574.59,573.81,573.85,4402.0,574.55,574.59,573.81,573.85,4402.0
2021-12-27 13:50:00,573.97,574.15,573.79,573.95,3330.0,573.97,574.15,573.79,573.95,3330.0
2021-12-27 13:55:00,574.0,574.51,574.0,574.47,3712.0,574.0,574.51,574.0,574.47,3712.0
2021-12-27 14:00:00,574.37,574.51,574.11,574.45,4293.0,574.37,574.51,574.11,574.45,4293.0
2021-12-27 14:05:00,574.37,574.39,574.1,574.11,3285.0,574.37,574.39,574.1,574.11,3285.0
2021-12-27 14:10:00,574.13,574.52,574.1,574.52,14867.0,574.13,574.52,574.1,574.52,14867.0
2021-12-27 14:15:00,574.61,575.29,574.51,575.29,6761.0,574.61,575.29,574.51,575.29,6761.0
2021-12-27 14:20:00,575.29,575.98,575.06,575.98,5842.0,575.29,575.98,575.06,575.98,5842.0
2021-12-27 14:25:00,575.82,576.09,575.64,575.9,8820.0,575.82,576.09,575.64,575.9,8820.0
2021-12-27 14:30:00,575.89,576.2,575.83,575.93,5839.0,575.89,576.2,575.83,575.93,5839.0
2021-12-27 14:35:00,575.91,576.35,575.85,576.22,5655.0,575.91,576.35,575.85,576.22,5655.0
2021-12-27 14:40:00,576.31,576.64,576.01,576.01,4736.0,576.31,576.64,576.01,576.01,4736.0
2021-12-27 14:45:00,576.07,576.42,575.6,575.97,10887.0,576.07,576.42,575.6,575.97,10887.0
2021-12-27 14:50:00,575.9,575.91,575.21,575.22,9415.0,575.9,575.91,575.21,575.22,9415.0
2021-12-27 14:55:00,575.12,575.15,574.63,574.67,9971.0,575.12,575.15,574.63,574.67,9971.0
2021-12-27 15:00:00,574.74,574.87,574.03,574.54,17497.0,574.74,574.87,574.03,574.54,17497.0
2021-12-27 15:05:00,574.64,576.01,574.56,575.73,9335.0,574.64,576.01,574.56,575.73,9335.0
2021-12-27 15:10:00,575.86,576.42,575.83,576.34,5892.0,575.86,576.42,575.83,576.34,5892.0
2021-12-27 15:15:00,576.2,576.2,575.14,575.2,8268.0,576.2,576.2,575.14,575.2,8268.0
2021-12-27 15:20:00,575.19,575.69,574.93,575.55,8709.0,575.19,575.69,574.93,575.55,8709.0
2021-12-27 15:25:00,575.7,577.0,575.7,577.0,5726.0,575.7,577.0,575.7,577.0,5726.0
2021-12-27 15:30:00,576.99,577.38,576.96,577.22,9713.0,576.99,577.38,576.96,577.22,9713.0
2021-12-27 15:35:00,577.22,577.6,577.1,577.36,9674.0,577.22,577.6,577.1,577.36,9674.0
2021-12-27 15:40:00,577.4,577.8,576.84,577.8,11728.0,577.4,577.8,576.84,577.8,11728.0
2021-12-27 15:45:00,577.8,577.84,577.42,577.54,8021.0,577.8,577.84,577.42,577.54,8021.0
2021-12-27 15:50:00,577.57,578.41,577.41,577.93,31614.0,577.57,578.41,577.41,577.93,31614.0
2021-12-27 15:55:00,577.98,578.13,577.46,577.75,43016.0,577.98,578.13,577.46,577.75,43016.0
2021-12-28 09:30:00,582.27,582.88,575.73,576.63,65374.0,582.27,582.88,575.73,576.63,65374.0
2021-12-28 09:35:00,575.72,576.32,573.77,574.52,21097.0,575.72,576.32,573.77,574.52,21097.0
2021-12-28 09:40:00,574.54,576.96,574.34,576.45,15038.0,574.54,576.96,574.34,576.45,15038.0
2021-12-28 09:45:00,576.32,577.47,575.7,577.47,8414.0,576.32,577.47,575.7,577.47,8414.0
2021-12-28 09:50:00,576.95,579.51,576.93,578.24,14922.0,576.95,579.51,576.93,578.24,14922.0
2021-12-28 09:55:00,577.95,577.96,575.61,575.66,10658.0,577.95,577.96,575.61,575.66,10658.0
2021-12-28 10:00:00,575.57,575.77,574.73,575.24,9200.0,575.57,575.77,574.73,575.24,9200.0
2021-12-28 10:05:00,574.92,575.23,573.25,573.25,7118.0,574.92,575.23,573.25,573.25,7118.0
2021-12-28 10:10:00,573.12,574.06,572.3,572.7,11318.0,573.12,574.06,572.3,572.7,11318.0
2021-12-28 10:15:00,572.93,573.35,571.59,573.11,15290.0,572.93,573.35,571.59,573.11,15290.0
2021-12-28 10:20:00,573.11,574.86,573.11,574.72,7293.0,573.11,574.86,573.11,574.72,7293.0
2021-12-28 10:25:00,575.0,575.26,574.33,574.95,4749.0,575.0,575.26,574.33,574.95,4749.0
2021-12-28 10:30:00,575.02,575.02,573.57,574.98,5436.0,575.02,575.02,573.57,574.98,5436.0
2021-12-28 10:35:00,574.89,575.26,574.34,574.37,3886.0,574.89,575.26,574.34,574.37,3886.0
2021-12-28 10:40:00,574.13,574.6,573.03,573.41,7676.0,574.13,574.6,573.03,573.41,7676.0
2021-12-28 10:45:00,573.57,573.81,572.58,573.42,15723.0,573.57,573.81,572.58,573.42,15723.0
2021-12-28 10:50:00,573.44,573.69,571.73,571.81,10305.0,573.44,573.69,571.73,571.81,10305.0
2021-12-28 10:55:00,571.89,572.97,571.89,572.97,6592.0,571.89,572.97,571.89,572.97,6592.0
2021-12-28 11:00:00,572.75,573.5,572.19,572.6,5362.0,572.75,573.5,572.19,572.6,5362.0
2021-12-28 11:05:00,572.43,572.49,571.39,571.56,7737.0,572.43,572.49,571.39,571.56,7737.0
2021-12-28 11:10:00,571.8,571.97,571.47,571.52,5589.0,571.8,571.97,571.47,571.52,5589.0
2021-12-28 11:15:00,571.29,571.75,570.8,571.14,5983.0,571.29,571.75,570.8,571.14,5983.0
2021-12-28 11:20:00,571.05,571.3,569.16,569.57,19917.0,571.05,571.3,569.16,569.57,19917.0
2021-12-28 11:25:00,569.36,571.24,568.78,571.2,14096.0,569.36,571.24,568.78,571.2,14096.0
2021-12-28 11:30:00,571.25,571.46,570.29,571.3,13116.0,571.25,571.46,570.29,571.3,13116.0
2021-12-28 11:35:00,571.07,571.38,570.77,571.2,8923.0,571.07,571.38,570.77,571.2,8923.0
2021-12-28 11:40:00,571.17,571.9,571.15,571.63,5904.0,571.17,571.9,571.15,571.63,5904.0
2021-12-28 11:45:00,571.68,572.19,571.54,571.96,8429.0,571.68,572.19,571.54,571.96,8429.0
2021-12-28 11:50:00,571.99,572.99,571.98,572.8,7175.0,571.99,572.99,571.98,572.8,7175.0
2021-12-28 11:55:00,572.61,573.41,572.61,573.09,4216.0,572.61,573.41,572.61,573.09,4216.0
2021-12-28 12:00:00,573.16,574.06,573.1,574.06,13044.0,573.16,574.06,573.1,574.06,13044.0
2021-12-28 12:05:00,573.73,573.94,573.44,573.57,4508.0,573.73,573.94,573.44,573.57,4508.0
2021-12-28 12:10:00,573.53,573.84,573.44,573.61,2160.0,573.53,573.84,573.44,573.61,2160.0
2021-12-28 12:15:00,573.83,573.87,572.87,572.96,6667.0,573.83,573.87,572.87,572.96,6667.0
2021-12-28 12:20:00,572.97,572.97,572.07,572.08,8742.0,572.97,572.97,572.07,572.08,8742.0
2021-12-28 12:25:00,572.1,572.45,570.98,570.99,15176.0,572.1,572.45,570.98,570.99,15176.0
2021-12-28 12:30:00,570.92,571.13,569.76,570.07,7675.0,570.92,571.13,569.76,570.07,7675.0
2021-12-28 12:35:00,570.31,570.97,570.26,570.84,3681.0,570.31,570.97,570.26,570.84,3681.0
2021-12-28 12:40:00,570.83,571.27,570.82,570.85,3826.0,570.83,571.27,570.82,570.85,3826.0
2021-12-28 12:45:00,570.93,571.09,570.58,570.88,5429.0,570.93,571.09,570.58,570.88,5429.0
2021-12-28 12:50:00,570.67,571.54,570.55,571.05,5715.0,570.67,571.54,570.55,571.05,5715.0
2021-12-28 12:55:00,571.2,571.35,571.05,571.05,3397.0,571.2,571.35,571.05,571.05,3397.0
2021-12-28 13:00:00,570.96,571.73,570.38,571.73,5835.0,570.96,571.73,570.38,571.73,5835.0
2021-12-28 13:05:00,571.77,572.0,571.42,571.64,3930.0,571.77,572.0,571.42,571.64,3930.0
2021-12-28 13:10:00,571.44,571.46,570.67,570.72,4968.0,571.44,571.46,570.67,570.72,4968.0
2021-12-28 13:15:00,570.6,571.2,570.6,570.8,6730.0,570.6,571.2,570.6,570.8,6730.0
2021-12-28 13:20:00,570.83,570.97,569.8,570.38,6527.0,570.83,570.97,569.8,570.38,6527.0
2021-12-28 13:25:00,570.31,570.31,569.67,570.1,7330.0,570.31,570.31,569.67,570.1,7330.0
2021-12-28 13:30:00,570.05,570.5,569.88,570.5,8887.0,570.05,570.5,569.88,570.5,8887.0
2021-12-28 13:35:00,570.54,570.99,570.48,570.52,6580.0,570.54,570.99,570.48,570.52,6580.0
2021-12-28 13:40:00,570.5,570.68,569.59,569.74,8792.0,570.5,570.68,569.59,569.74,8792.0
2021-12-28 13:45:00,569.59,569.94,569.5,569.79,5380.0,569.59,569.94,569.5,569.79,5380.0
2021-12-28 13:50:00,569.69,570.24,569.63,570.09,11680.0,569.69,570.24,569.63,570.09,11680.0
2021-12-28 13:55:00,569.97,569.97,569.65,569.76,7147.0,569.97,569.97,569.65,569.76,7147.0
2021-12-28 14:00:00,569.71,569.71,568.35,568.37,7799.0,569.71,569.71,568.35,568.37,7799.0
2021-12-28 14:05:00,568.52,569.44,568.46,569.05,4638.0,568.52,569.44,568.46,569.05,4638.0
2021-12-28 14:10:00,569.14,569.5,568.86,569.33,6757.0,569.14,569.5,568.86,569.33,6757.0
2021-12-28 14:15:00,569.42,569.83,569.34,569.55,8377.0,569.42,569.83,569.34,569.55,8377.0
2021-12-28 14:20:00,569.56,570.38,569.53,570.38,9800.0,569.56,570.38,569.53,570.38,9800.0
2021-12-28 14:25:00,570.42,571.12,570.42,570.72,12357.0,570.42,571.12,570.42,570.72,12357.0
2021-12-28 14:30:00,570.79,570.88,570.0,570.0,8412.0,570.79,570.88,570.0,570.0,8412.0
2021-12-28 14:35:00,570.02,570.59,569.84,570.53,8471.0,570.02,570.59,569.84,570.53,8471.0
2021-12-28 14:40:00,570.56,570.79,570.53,570.56,12949.0,570.56,570.79,570.53,570.56,12949.0
2021-12-28 14:45:00,570.51,570.54,569.73,569.77,5512.0,570.51,570.54,569.73,569.77,5512.0
2021-12-28 14:50:00,569.49,570.21,569.45,570.13,10649.0,569.49,570.21,569.45,570.13,10649.0
2021-12-28 14:55:00,570.23,570.23,569.85,570.03,5563.0,570.23,570.23,569.85,570.03,5563.0
2021-12-28 15:00:00,570.15,570.15,569.5,569.67,17549.0,570.15,570.15,569.5,569.67,17549.0
2021-12-28 15:05:00,569.62,570.29,569.27,570.19,5226.0,569.62,570.29,569.27,570.19,5226.0
2021-12-28 15:10:00,570.16,570.25,569.84,570.14,11940.0,570.16,570.25,569.84,570.14,11940.0
2021-12-28 15:15:00,570.16,570.23,569.71,569.98,10896.0,570.16,570.23,569.71,569.98,10896.0
2021-12-28 15:20:00,570.0,570.84,569.9,570.72,7309.0,570.0,570.84,569.9,570.72,7309.0
2021-12-28 15:25:00,570.82,570.87,569.82,569.83,7097.0,570.82,570.87,569.82,569.83,7097.0
2021-12-28 15:30:00,569.9,570.13,569.29,569.49,6956.0,569.9,570.13,569.29,569.49,6956.0
2021-12-28 15:35:00,569.66,570.52,569.52,570.22,9164.0,569.66,570.52,569.52,570.22,9164.0
2021-12-28 15:40:00,570.22,570.6,570.03,570.27,30455.0,570.22,570.6,570.03,570.27,30455.0
2021-12-28 15:45:00,570.38,570.95,570.1,570.33,26910.0,570.38,570.95,570.1,570.33,26910.0
2021-12-28 15:50:00,570.27,570.27,568.7,568.79,31193.0,570.27,570.27,568.7,568.79,31193.0
2021-12-28 15:55:00,568.97,569.57,568.43,569.56,64295.0,568.97,569.57,568.43,569.56,64295.0
2021-12-29 09:30:00,574.73,576.96,570.84,570.84,76041.0,574.73,576.96,570.84,570.84,76041.0
2021-12-29 09:35:00,571.13,572.07,570.0,570.56,17561.0,571.13,572.07,570.0,570.56,17561.0
2021-12-29 09:40:00,570.88,572.2,568.44,568.64,20167.0,570.88,572.2,568.44,568.64,20167.0
2021-12-29 09:45:00,568.75,569.59,566.66,568.31,33756.0,568.75,569.59,566.66,568.31,33756.0
2021-12-29 09:50:00,568.31,570.21,568.3,568.82,13688.0,568.31,570.21,568.3,568.82,13688.0
2021-12-29 09:55:00,568.6,570.0,568.32,569.13,9744.0,568.6,570.0,568.32,569.13,9744.0
2021-12-29 10:00:00,569.09,569.09,567.6,567.73,8085.0,569.09,569.09,567.6,567.73,8085.0
2021-12-29 10:05:00,567.59,567.95,566.13,566.55,18533.0,567.59,567.95,566.13,566.55,18533.0
2021-12-29 10:10:00,566.52,567.13,564.91,565.07,17961.0,566.52,567.13,564.91,565.07,17961.0
2021-12-29 10:15:00,565.09,565.33,562.78,564.5,22803.0,565.09,565.33,562.78,564.5,22803.0
2021-12-29 10:20:00,564.37,565.72,564.37,565.51,10689.0,564.37,565.72,564.37,565.51,10689.0
2021-12-29 10:25:00,565.7,566.75,565.45,565.87,9267.0,565.7,566.75,565.45,565.87,9267.0
2021-12-29 10:30:00,566.19,567.5,565.38,567.5,11630.0,566.19,567.5,565.38,567.5,11630.0
2021-12-29 10:35:00,567.92,567.98,566.32,566.69,7523.0,567.92,567.98,566.32,566.69,7523.0
2021-12-29 10:40:00,566.58,568.0,566.57,567.24,9911.0,566.58,568.0,566.57,567.24,9911.0
2021-12-29 10:45:00,567.2,567.63,566.39,566.96,10620.0,567.2,567.63,566.39,566.96,10620.0
2021-12-29 10:50:00,566.43,567.35,565.83,567.24,7725.0,566.43,567.35,565.83,567.24,7725.0
2021-12-29 10:55:00,567.34,567.54,566.5,566.6,6399.0,567.34,567.54,566.5,566.6,6399.0
2021-12-29 11:00:00,566.64,567.8,566.13,567.13,9270.0,566.64,567.8,566.13,567.13,9270.0
2021-12-29 11:05:00,567.12,567.36,566.21,566.3,8699.0,567.12,567.36,566.21,566.3,8699.0
2021-12-29 11:10:00,566.08,566.85,565.26,565.46,10954.0,566.08,566.85,565.26,565.46,10954.0
2021-12-29 11:15:00,565.27,566.0,564.51,566.0,9790.0,565.27,566.0,564.51,566.0,9790.0
2021-12-29 11:20:00,566.37,566.89,566.35,566.38,5618.0,566.37,566.89,566.35,566.38,5618.0
2021-12-29 11:25:00,566.28,566.79,565.67,565.67,9592.0,566.28,566.79,565.67,565.67,9592.0
2021-12-29 11:30:00,565.55,566.39,565.21,565.86,9155.0,565.55,566.39,565.21,565.86,9155.0
2021-12-29 11:35:00,565.79,565.79,564.99,565.02,5885.0,565.79,565.79,564.99,565.02,5885.0
2021-12-29 11:40:00,564.86,565.96,564.6,565.96,5582.0,564.86,565.96,564.6,565.96,5582.0
2021-12-29 11:45:00,566.15,566.65,565.82,566.37,4044.0,566.15,566.65,565.82,566.37,4044.0
2021-12-29 11:50:00,566.02,566.02,564.92,565.61,4110.0,566.02,566.02,564.92,565.61,4110.0
2021-12-29 11:55:00,565.7,567.24,565.34,567.12,9479.0,565.7,567.24,565.34,567.12,9479.0
2021-12-29 12:00:00,567.16,567.23,565.67,566.62,7713.0,567.16,567.23,565.67,566.62,7713.0
2021-12-29 12:05:00,566.93,567.17,566.39,566.39,2393.0,566.93,567.17,566.39,566.39,2393.0
2021-12-29 12:10:00,566.2,566.47,565.13,566.04,9906.0,566.2,566.47,565.13,566.04,9906.0
2021-12-29 12:15:00,565.92,566.62,565.88,566.0,9172.0,565.92,566.62,565.88,566.0,9172.0
2021-12-29 12:20:00,566.11,566.25,565.74,565.98,19271.0,566.11,566.25,565.74,565.98,19271.0
2021-12-29 12:25:00,566.0,566.05,565.05,565.51,9781.0,566.0,566.05,565.05,565.51,9781.0
2021-12-29 12:30:00,565.67,566.0,565.28,565.86,6405.0,565.67,566.0,565.28,565.86,6405.0
2021-12-29 12:35:00,566.43,566.43,565.81,565.86,7539.0,566.43,566.43,565.81,565.86,7539.0
2021-12-29 12:40:00,565.97,566.03,565.27,565.36,1211.0,565.97,566.03,565.27,565.36,1211.0
2021-12-29 12:45:00,565.33,565.43,564.33,564.55,10164.0,565.33,565.43,564.33,564.55,10164.0
2021-12-29 12:50:00,564.81,565.54,564.8,565.29,2372.0,564.81,565.54,564.8,565.29,2372.0
2021-12-29 12:55:00,565.3,566.1,565.0,566.1,6997.0,565.3,566.1,565.0,566.1,6997.0
2021-12-29 13:00:00,566.28,567.01,566.09,566.75,2887.0,566.28,567.01,566.09,566.75,2887.0
2021-12-29 13:05:00,566.74,567.35,566.66,567.19,5211.0,566.74,567.35,566.66,567.19,5211.0
2021-12-29 13:10:00,567.2,567.31,566.61,567.05,10752.0,567.2,567.31,566.61,567.05,10752.0
2021-12-29 13:15:00,567.08,567.18,566.78,567.06,6122.0,567.08,567.18,566.78,567.06,6122.0
2021-12-29 13:20:00,567.0,567.12,566.64,566.82,6568.0,567.0,567.12,566.64,566.82,6568.0
2021-12-29 13:25:00,566.69,566.79,566.16,566.31,6119.0,566.69,566.79,566.16,566.31,6119.0
2021-12-29 13:30:00,566.27,566.56,566.27,566.37,3701.0,566.27,566.56,566.27,566.37,3701.0
2021-12-29 13:35:00,566.31,566.46,565.99,566.18,2636.0,566.31,566.46,565.99,566.18,2636.0
2021-12-29 13:40:00,566.27,566.56,566.21,566.41,4462.0,566.27,566.56,566.21,566.41,4462.0
2021-12-29 13:45:00,566.44,566.59,566.3,566.47,2988.0,566.44,566.59,566.3,566.47,2988.0
2021-12-29 13:50:00,566.31,566.75,566.06,566.75,4330.0,566.31,566.75,566.06,566.75,4330.0
2021-12-29 13:55:00,566.77,568.17,566.77,567.63,13254.0,566.77,568.17,566.77,567.63,13254.0
2021-12-29 14:00:00,567.73,567.96,567.3,567.59,4324.0,567.73,567.96,567.3,567.59,4324.0
2021-12-29 14:05:00,567.58,568.13,567.54,568.1,5133.0,567.58,568.13,567.54,568.1,5133.0
2021-12-29 14:10:00,568.07,568.9,568.01,568.2,6320.0,568.07,568.9,568.01,568.2,6320.0
2021-12-29 14:15:00,568.17,568.43,567.73,568.42,1460.0,568.17,568.43,567.73,568.42,1460.0
2021-12-29 14:20:00,568.55,568.7,568.26,568.31,1907.0,568.55,568.7,568.26,568.31,1907.0
2021-12-29 14:25:00,568.19,568.84,568.19,568.65,2160.0,568.19,568.84,568.19,568.65,2160.0
2021-12-29 14:30:00,568.71,568.94,568.61,568.7,3167.0,568.71,568.94,568.61,568.7,3167.0
2021-12-29 14:35:00,568.83,569.85,568.75,569.44,9099.0,568.83,569.85,568.75,569.44,9099.0
2021-12-29 14:40:00,569.24,569.55,568.98,569.55,6231.0,569.24,569.55,568.98,569.55,6231.0
2021-12-29 14:45:00,569.54,569.79,569.35,569.79,6562.0,569.54,569.79,569.35,569.79,6562.0
2021-12-29 14:50:00,569.92,570.14,569.7,569.76,9095.0,569.92,570.14,569.7,569.76,9095.0
2021-12-29 14:55:00,569.37,569.86,569.36,569.48,3130.0,569.37,569.86,569.36,569.48,3130.0
2021-12-29 15:00:00,569.38,569.72,569.01,569.2,4463.0,569.38,569.72,569.01,569.2,4463.0
2021-12-29 15:05:00,569.27,569.75,569.24,569.53,2443.0,569.27,569.75,569.24,569.53,2443.0
2021-12-29 15:10:00,569.72,569.82,569.19,569.22,4945.0,569.72,569.82,569.19,569.22,4945.0
2021-12-29 15:15:00,569.31,570.13,569.31,570.13,5746.0,569.31,570.13,569.31,570.13,5746.0
2021-12-29 15:20:00,569.94,570.28,569.6,569.61,3163.0,569.94,570.28,569.6,569.61,3163.0
2021-12-29 15:25:00,569.74,569.87,569.5,569.68,2664.0,569.74,569.87,569.5,569.68,2664.0
2021-12-29 15:30:00,569.74,570.96,569.74,570.81,5878.0,569.74,570.96,569.74,570.81,5878.0
2021-12-29 15:35:00,570.8,570.94,569.79,569.96,8071.0,570.8,570.94,569.79,569.96,8071.0
2021-12-29 15:40:00,569.88,570.36,569.82,570.31,11132.0,569.88,570.36,569.82,570.31,11132.0
2021-12-29 15:45:00,570.35,570.35,569.75,570.15,16608.0,570.35,570.35,569.75,570.15,16608.0
2021-12-29 15:50:00,570.24,571.53,569.74,570.11,29989.0,570.24,571.53,569.74,570.11,29989.0
2021-12-29 15:55:00,569.91,570.16,569.28,569.31,53350.0,569.91,570.16,569.28,569.31,53350.0
2021-12-30 09:30:00,570.57,570.81,566.04,567.81,44971.0,570.57,570.81,566.04,567.81,44971.0
2021-12-30 09:35:00,567.96,570.9,567.87,569.1,10903.0,567.96,570.9,567.87,569.1,10903.0
2021-12-30 09:40:00,569.11,569.29,566.8,567.3,13592.0,569.11,569.29,566.8,567.3,13592.0
2021-12-30 09:45:00,567.14,568.97,566.85,567.54,8969.0,567.14,568.97,566.85,567.54,8969.0
2021-12-30 09:50:00,567.64,568.9,567.3,568.9,7850.0,567.64,568.9,567.3,568.9,7850.0
2021-12-30 09:55:00,568.37,570.54,568.36,569.4,10245.0,568.37,570.54,568.36,569.4,10245.0
2021-12-30 10:00:00,570.04,570.95,569.01,570.95,7592.0,570.04,570.95,569.01,570.95,7592.0
2021-12-30 10:05:00,570.84,572.46,570.25,572.36,8770.0,570.84,572.46,570.25,572.36,8770.0
2021-12-30 10:10:00,572.34,572.84,571.57,572.41,8186.0,572.34,572.84,571.57,572.41,8186.0
2021-12-30 10:15:00,572.59,573.35,572.13,573.27,14131.0,572.59,573.35,572.13,573.27,14131.0
2021-12-30 10:20:00,573.3,573.88,572.94,573.14,7573.0,573.3,573.88,572.94,573.14,7573.0
2021-12-30 10:25:00,573.29,573.82,572.95,573.79,2977.0,573.29,573.82,572.95,573.79,2977.0
2021-12-30 10:30:00,573.88,574.47,573.72,574.33,5818.0,573.88,574.47,573.72,574.33,5818.0
2021-12-30 10:35:00,574.49,574.94,574.16,574.67,4565.0,574.49,574.94,574.16,574.67,4565.0
2021-12-30 10:40:00,574.45,575.24,574.38,575.2,5407.0,574.45,575.24,574.38,575.2,5407.0
2021-12-30 10:45:00,575.37,576.51,575.36,576.27,14484.0,575.37,576.51,575.36,576.27,14484.0
2021-12-30 10:50:00,576.41,576.96,576.31,576.35,11840.0,576.41,576.96,576.31,576.35,11840.0
2021-12-30 10:55:00,576.46,576.68,575.0,575.03,11598.0,576.46,576.68,575.0,575.03,11598.0
2021-12-30 11:00:00,575.08,576.09,575.07,576.02,8760.0,575.08,576.09,575.07,576.02,8760.0
2021-12-30 11:05:00,576.27,577.35,576.27,577.09,9537.0,576.27,577.35,576.27,577.09,9537.0
2021-12-30 11:10:00,577.05,578.16,577.02,577.73,10836.0,577.05,578.16,577.02,577.73,10836.0
2021-12-30 11:15:00,578.0,578.74,577.97,578.18,8516.0,578.0,578.74,577.97,578.18,8516.0
2021-12-30 11:20:00,578.27,578.67,578.0,578.6,9087.0,578.27,578.67,578.0,578.6,9087.0
2021-12-30 11:25:00,578.6,578.99,578.35,578.35,13323.0,578.6,578.99,578.35,578.35,13323.0
2021-12-30 11:30:00,578.24,578.24,576.3,576.44,10925.0,578.24,578.24,576.3,576.44,10925.0
2021-12-30 11:35:00,576.41,576.64,575.85,575.94,6859.0,576.41,576.64,575.85,575.94,6859.0
2021-12-30 11:40:00,576.12,576.64,575.71,576.15,4945.0,576.12,576.64,575.71,576.15,4945.0
2021-12-30 11:45:00,576.29,576.59,575.58,576.23,4861.0,576.29,576.59,575.58,576.23,4861.0
2021-12-30 11:50:00,576.14,576.75,576.14,576.63,4734.0,576.14,576.75,576.14,576.63,4734.0
2021-12-30 11:55:00,576.92,577.1,576.72,576.76,4365.0,576.92,577.1,576.72,576.76,4365.0
2021-12-30 12:00:00,576.99,577.75,576.86,577.68,6181.0,576.99,577.75,576.86,577.68,6181.0
2021-12-30 12:05:00,577.46,577.78,577.11,577.11,3129.0,577.46,577.78,577.11,577.11,3129.0
2021-12-30 12:10:00,577.25,577.35,576.27,576.57,4717.0,577.25,577.35,576.27,576.57,4717.0
2021-12-30 12:15:00,576.57,576.73,576.01,576.23,6613.0,576.57,576.73,576.01,576.23,6613.0
2021-12-30 12:20:00,576.11,576.11,575.3,575.3,10044.0,576.11,576.11,575.3,575.3,10044.0
2021-12-30 12:25:00,575.41,575.47,574.9,574.98,10025.0,575.41,575.47,574.9,574.98,10025.0
2021-12-30 12:30:00,574.91,575.95,574.91,575.06,7418.0,574.91,575.95,574.91,575.06,7418.0
2021-12-30 12:35:00,575.17,575.56,575.06,575.4,7019.0,575.17,575.56,575.06,575.4,7019.0
2021-12-30 12:40:00,575.45,575.85,575.29,575.67,3370.0,575.45,575.85,575.29,575.67,3370.0
2021-12-30 12:45:00,575.67,576.04,575.46,575.81,7762.0,575.67,576.04,575.46,575.81,7762.0
2021-12-30 12:50:00,575.76,575.77,574.96,575.33,4780.0,575.76,575.77,574.96,575.33,4780.0
2021-12-30 12:55:00,575.4,575.41,574.64,574.73,6120.0,575.4,575.41,574.64,574.73,6120.0
2021-12-30 13:00:00,574.79,574.95,574.43,574.61,4888.0,574.79,574.95,574.43,574.61,4888.0
2021-12-30 13:05:00,574.61,574.91,574.5,574.91,4635.0,574.61,574.91,574.5,574.91,4635.0
2021-12-30 13:10:00,574.74,575.0,574.5,574.74,6146.0,574.74,575.0,574.5,574.74,6146.0
2021-12-30 13:15:00,574.73,574.95,574.63,574.78,5015.0,574.73,574.95,574.63,574.78,5015.0
2021-12-30 13:20:00,574.9,575.0,574.53,574.6,8748.0,574.9,575.0,574.53,574.6,8748.0
2021-12-30 13:25:00,574.64,574.65,574.31,574.31,7737.0,574.64,574.65,574.31,574.31,7737.0
2021-12-30 13:30:00,574.34,574.5,574.05,574.05,11553.0,574.34,574.5,574.05,574.05,11553.0
2021-12-30 13:35:00,574.13,574.37,574.08,574.08,4522.0,574.13,574.37,574.08,574.08,4522.0
2021-12-30 13:40:00,574.08,574.13,573.45,573.52,5782.0,574.08,574.13,573.45,573.52,5782.0
2021-12-30 13:45:00,573.59,573.67,573.0,573.0,4549.0,573.59,573.67,573.0,573.0,4549.0
2021-12-30 13:50:00,573.02,573.36,572.91,573.27,5530.0,573.02,573.36,572.91,573.27,5530.0
2021-12-30 13:55:00,573.3,573.3,572.72,572.88,5711.0,573.3,573.3,572.72,572.88,5711.0
2021-12-30 14:00:00,572.88,572.88,571.59,571.78,11580.0,572.88,572.88,571.59,571.78,11580.0
2021-12-30 14:05:00,571.87,573.22,571.86,573.01,8641.0,571.87,573.22,571.86,573.01,8641.0
2021-12-30 14:10:00,572.95,573.09,572.6,572.96,4841.0,572.95,573.09,572.6,572.96,4841.0
2021-12-30 14:15:00,573.04,573.53,572.68,572.68,10724.0,573.04,573.53,572.68,572.68,10724.0
2021-12-30 14:20:00,572.73,572.87,572.05,572.12,3092.0,572.73,572.87,572.05,572.12,3092.0
2021-12-30 14:25:00,572.1,572.2,571.47,571.76,9109.0,572.1,572.2,571.47,571.76,9109.0
2021-12-30 14:30:00,571.75,571.98,571.44,571.84,9173.0,571.75,571.98,571.44,571.84,9173.0
2021-12-30 14:35:00,571.72,572.2,571.67,571.84,8348.0,571.72,572.2,571.67,571.84,8348.0
2021-12-30 14:40:00,571.87,572.09,571.73,571.75,5695.0,571.87,572.09,571.73,571.75,5695.0
2021-12-30 14:45:00,571.84,572.46,571.83,572.46,4212.0,571.84,572.46,571.83,572.46,4212.0
2021-12-30 14:50:00,572.39,572.91,572.35,572.65,3888.0,572.39,572.91,572.35,572.65,3888.0
2021-12-30 14:55:00,572.79,573.11,572.45,573.11,2276.0,572.79,573.11,572.45,573.11,2276.0
2021-12-30 15:00:00,573.0,573.0,572.32,572.61,3198.0,573.0,573.0,572.32,572.61,3198.0
2021-12-30 15:05:00,572.64,572.93,572.09,572.22,2864.0,572.64,572.93,572.09,572.22,2864.0
2021-12-30 15:10:00,572.17,572.17,571.54,571.9,7885.0,572.17,572.17,571.54,571.9,7885.0
2021-12-30 15:15:00,572.0,572.19,571.26,571.94,9917.0,572.0,572.19,571.26,571.94,9917.0
2021-12-30 15:20:00,572.06,572.39,571.8,572.05,7658.0,572.06,572.39,571.8,572.05,7658.0
2021-12-30 15:25:00,572.11,572.6,572.08,572.33,6949.0,572.11,572.6,572.08,572.33,6949.0
2021-12-30 15:30:00,572.29,572.79,572.24,572.25,6264.0,572.29,572.79,572.24,572.25,6264.0
2021-12-30 15:35:00,572.18,572.36,571.49,571.49,7467.0,572.18,572.36,571.49,571.49,7467.0
2021-12-30 15:40:00,571.42,571.5,570.64,570.72,6390.0,571.42,571.5,570.64,570.72,6390.0
2021-12-30 15:45:00,570.66,570.66,569.73,570.06,12679.0,570.66,570.66,569.73,570.06,12679.0
2021-12-30 15:50:00,570.13,570.62,569.35,570.2,28220.0,570.13,570.62,569.35,570.2,28220.0
2021-12-30 15:55:00,570.29,570.7,569.73,570.18,65795.0,570.29,570.7,569.73,570.18,65795.0
2021-12-31 09:30:00,570.01,570.17,566.33,566.33,25233.0,570.01,570.17,566.33,566.33,25233.0
2021-12-31 09:35:00,566.62,568.84,566.51,568.82,12718.0,566.62,568.84,566.51,568.82,12718.0
2021-12-31 09:40:00,568.69,569.62,567.63,568.01,13877.0,568.69,569.62,567.63,568.01,13877.0
2021-12-31 09:45:00,568.05,568.32,565.5,566.67,11157.0,568.05,568.32,565.5,566.67,11157.0
2021-12-31 09:50:00,566.63,567.76,566.03,567.75,9328.0,566.63,567.76,566.03,567.75,9328.0
2021-12-31 09:55:00,566.84,568.86,566.84,567.64,10934.0,566.84,568.86,566.84,567.64,10934.0
2021-12-31 10:00:00,567.83,567.85,565.07,565.07,6985.0,567.83,567.85,565.07,565.07,6985.0
2021-12-31 10:05:00,565.24,567.72,565.24,567.3,11339.0,565.24,567.72,565.24,567.3,11339.0
2021-12-31 10:10:00,567.5,567.79,566.98,567.13,3343.0,567.5,567.79,566.98,567.13,3343.0
2021-12-31 10:15:00,566.91,568.43,566.8,568.2,5478.0,566.91,568.43,566.8,568.2,5478.0
2021-12-31 10:20:00,568.09,568.09,567.1,567.11,4271.0,568.09,568.09,567.1,567.11,4271.0
2021-12-31 10:25:00,567.52,568.26,567.18,567.75,4286.0,567.52,568.26,567.18,567.75,4286.0
2021-12-31 10:30:00,567.54,568.34,567.35,567.58,2372.0,567.54,568.34,567.35,567.58,2372.0
2021-12-31 10:35:00,567.01,567.75,566.79,567.13,4949.0,567.01,567.75,566.79,567.13,4949.0
2021-12-31 10:40:00,566.9,567.4,566.25,567.19,3384.0,566.9,567.4,566.25,567.19,3384.0
2021-12-31 10:45:00,567.33,567.66,566.65,566.65,3615.0,567.33,567.66,566.65,566.65,3615.0
2021-12-31 10:50:00,566.7,567.26,566.1,567.26,2454.0,566.7,567.26,566.1,567.26,2454.0
2021-12-31 10:55:00,567.5,567.82,567.31,567.32,3593.0,567.5,567.82,567.31,567.32,3593.0
2021-12-31 11:00:00,567.37,567.84,566.38,567.84,5212.0,567.37,567.84,566.38,567.84,5212.0
2021-12-31 11:05:00,567.57,567.71,567.03,567.5,2586.0,567.57,567.71,567.03,567.5,2586.0
2021-12-31 11:10:00,567.33,567.5,567.18,567.48,3894.0,567.33,567.5,567.18,567.48,3894.0
2021-12-31 11:15:00,567.39,567.51,566.88,567.25,6595.0,567.39,567.51,566.88,567.25,6595.0
2021-12-31 11:20:00,567.23,567.53,567.15,567.27,4632.0,567.23,567.53,567.15,567.27,4632.0
2021-12-31 11:25:00,567.38,568.72,567.37,568.71,9273.0,567.38,568.72,567.37,568.71,9273.0
2021-12-31 11:30:00,568.58,569.12,568.54,568.6,7131.0,568.58,569.12,568.54,568.6,7131.0
2021-12-31 11:35:00,568.46,568.61,568.02,568.56,1780.0,568.46,568.61,568.02,568.56,1780.0
2021-12-31 11:40:00,568.54,569.26,568.53,569.17,3507.0,568.54,569.26,568.53,569.17,3507.0
2021-12-31 11:45:00,569.54,569.59,569.03,569.27,2861.0,569.54,569.59,569.03,569.27,2861.0
2021-12-31 11:50:00,569.05,569.17,568.02,568.24,3197.0,569.05,569.17,568.02,568.24,3197.0
2021-12-31 11:55:00,568.15,568.7,568.11,568.54,5420.0,568.15,568.7,568.11,568.54,5420.0
2021-12-31 12:00:00,568.44,568.63,567.59,568.63,6203.0,568.44,568.63,567.59,568.63,6203.0
2021-12-31 12:05:00,568.76,568.81,568.24,568.4,4159.0,568.76,568.81,568.24,568.4,4159.0
2021-12-31 12:10:00,568.37,568.52,567.48,567.59,2901.0,568.37,568.52,567.48,567.59,2901.0
2021-12-31 12:15:00,567.55,567.73,567.0,567.19,5973.0,567.55,567.73,567.0,567.19,5973.0
2021-12-31 12:20:00,567.16,567.93,567.16,567.85,4124.0,567.16,567.93,567.16,567.85,4124.0
2021-12-31 12:25:00,567.68,567.73,567.37,567.63,4262.0,567.68,567.73,567.37,567.63,4262.0
2021-12-31 12:30:00,567.54,567.85,567.43,567.73,2218.0,567.54,567.85,567.43,567.73,2218.0
2021-12-31 12:35:00,567.89,568.52,567.89,568.51,5200.0,567.89,568.52,567.89,568.51,5200.0
2021-12-31 12:40:00,568.26,568.43,568.1,568.24,2124.0,568.26,568.43,568.1,568.24,2124.0
2021-12-31 12:45:00,568.24,568.24,567.22,567.23,6329.0,568.24,568.24,567.22,567.23,6329.0
2021-12-31 12:50:00,567.14,567.85,567.14,567.53,21904.0,567.14,567.85,567.14,567.53,21904.0
2021-12-31 12:55:00,567.7,568.38,567.55,568.03,4300.0,567.7,568.38,567.55,568.03,4300.0
2021-12-31 13:00:00,568.21,569.24,568.21,569.06,5517.0,568.21,569.24,568.21,569.06,5517.0
2021-12-31 13:05:00,569.04,569.48,568.96,569.15,25230.0,569.04,569.48,568.96,569.15,25230.0
2021-12-31 13:10:00,569.02,569.02,568.49,568.5,2585.0,569.02,569.02,568.49,568.5,2585.0
2021-12-31 13:15:00,568.4,568.56,568.16,568.43,2930.0,568.4,568.56,568.16,568.43,2930.0
2021-12-31 13:20:00,568.33,568.58,568.22,568.23,2900.0,568.33,568.58,568.22,568.23,2900.0
2021-12-31 13:25:00,568.13,568.42,568.06,568.26,3473.0,568.13,568.42,568.06,568.26,3473.0
2021-12-31 13:30:00,568.17,568.43,567.37,568.43,7108.0,568.17,568.43,567.37,568.43,7108.0
2021-12-31 13:35:00,568.23,568.23,567.59,568.18,2868.0,568.23,568.23,567.59,568.18,2868.0
2021-12-31 13:40:00,567.88,567.88,567.53,567.53,1882.0,567.88,567.88,567.53,567.53,1882.0
2021-12-31 13:45:00,567.73,568.28,567.48,568.28,3611.0,567.73,568.28,567.48,568.28,3611.0
2021-12-31 13:50:00,568.14,568.37,567.96,568.37,3077.0,568.14,568.37,567.96,568.37,3077.0
2021-12-31 13:55:00,568.45,568.71,567.93,568.23,10962.0,568.45,568.71,567.93,568.23,10962.0
2021-12-31 14:00:00,568.33,568.62,567.99,568.61,3116.0,568.33,568.62,567.99,568.61,3116.0
2021-12-31 14:05:00,568.5,569.25,568.47,568.8,6211.0,568.5,569.25,568.47,568.8,6211.0
2021-12-31 14:10:00,568.76,569.07,568.66,568.89,8212.0,568.76,569.07,568.66,568.89,8212.0
2021-12-31 14:15:00,568.85,569.06,567.92,567.92,9889.0,568.85,569.06,567.92,567.92,9889.0
2021-12-31 14:20:00,567.97,568.02,567.81,567.95,4053.0,567.97,568.02,567.81,567.95,4053.0
2021-12-31 14:25:00,567.8,568.16,567.77,568.04,2660.0,567.8,568.16,567.77,568.04,2660.0
2021-12-31 14:30:00,568.46,568.98,568.29,568.56,4533.0,568.46,568.98,568.29,568.56,4533.0
2021-12-31 14:35:00,568.58,568.74,568.1,568.74,1897.0,568.58,568.74,568.1,568.74,1897.0
2021-12-31 14:40:00,568.55,569.13,568.55,568.95,3609.0,568.55,569.13,568.55,568.95,3609.0
2021-12-31 14:45:00,569.05,569.05,568.6,568.7,2449.0,569.05,569.05,568.6,568.7,2449.0
2021-12-31 14:50:00,568.69,568.9,568.51,568.63,2906.0,568.69,568.9,568.51,568.63,2906.0
2021-12-31 14:55:00,568.67,568.8,567.91,568.28,7910.0,568.67,568.8,567.91,568.28,7910.0
2021-12-31 15:00:00,568.34,569.8,568.34,569.43,10113.0,568.34,569.8,568.34,569.43,10113.0
2021-12-31 15:05:00,569.43,569.79,569.19,569.61,2855.0,569.43,569.79,569.19,569.61,2855.0
2021-12-31 15:10:00,569.72,569.72,568.57,568.71,4519.0,569.72,569.72,568.57,568.71,4519.0
2021-12-31 15:15:00,568.76,569.29,568.68,569.25,2897.0,568.76,569.29,568.68,569.25,2897.0
2021-12-31 15:20:00,569.26,569.43,569.04,569.04,4138.0,569.26,569.43,569.04,569.04,4138.0
2021-12-31 15:25:00,569.1,569.57,568.63,569.32,8131.0,569.1,569.57,568.63,569.32,8131.0
2021-12-31 15:30:00,569.32,569.66,568.21,568.24,7367.0,569.32,569.66,568.21,568.24,7367.0
2021-12-31 15:35:00,568.1,568.68,568.0,568.68,10365.0,568.1,568.68,568.0,568.68,10365.0
2021-12-31 15:40:00,568.77,569.41,568.06,568.73,7299.0,568.77,569.41,568.06,568.73,7299.0
2021-12-31 15:45:00,568.69,569.04,568.44,568.54,9456.0,568.69,569.04,568.44,568.54,9456.0
2021-12-31 15:50:00,568.33,568.35,566.3,566.3,29714.0,568.33,568.35,566.3,566.3,29714.0
2021-12-31 15:55:00,566.72,568.0,566.68,567.1,72541.0,566.72,568.0,566.68,567.1,72541.0
2022-01-03 09:30:00,566.01,575.0,566.01,572.73,77291.0,566.01,575.0,566.01,572.73,77291.0
2022-01-03 09:35:00,572.45,572.79,567.03,567.52,16256.0,572.45,572.79,567.03,567.52,16256.0
2022-01-03 09:40:00,567.73,567.87,561.51,562.06,24763.0,567.73,567.87,561.51,562.06,24763.0
2022-01-03 09:45:00,562.93,562.94,557.15,558.52,30579.0,562.93,562.94,557.15,558.52,30579.0
2022-01-03 09:50:00,559.01,559.4,555.5,555.5,35441.0,559.01,559.4,555.5,555.5,35441.0
2022-01-03 09:55:00,555.32,556.47,553.26,554.73,60174.0,555.32,556.47,553.26,554.73,60174.0
2022-01-03 10:00:00,554.54,557.34,553.66,556.04,57862.0,554.54,557.34,553.66,556.04,57862.0
2022-01-03 10:05:00,555.83,556.68,553.95,555.58,18926.0,555.83,556.68,553.95,555.58,18926.0
2022-01-03 10:10:00,555.94,557.9,555.38,557.9,26696.0,555.94,557.9,555.38,557.9,26696.0
2022-01-03 10:15:00,557.79,559.74,557.17,558.59,15521.0,557.79,559.74,557.17,558.59,15521.0
2022-01-03 10:20:00,558.91,558.91,556.25,558.38,8164.0,558.91,558.91,556.25,558.38,8164.0
2022-01-03 10:25:00,558.55,560.84,558.43,560.84,21478.0,558.55,560.84,558.43,560.84,21478.0
2022-01-03 10:30:00,560.98,560.98,558.85,560.75,18199.0,560.98,560.98,558.85,560.75,18199.0
2022-01-03 10:35:00,560.92,562.45,559.89,560.74,18303.0,560.92,562.45,559.89,560.74,18303.0
2022-01-03 10:40:00,560.31,563.05,560.31,561.72,12806.0,560.31,563.05,560.31,561.72,12806.0
2022-01-03 10:45:00,561.86,563.77,561.55,562.32,14282.0,561.86,563.77,561.55,562.32,14282.0
2022-01-03 10:50:00,562.36,562.82,560.08,562.46,39958.0,562.36,562.82,560.08,562.46,39958.0
2022-01-03 10:55:00,562.15,562.16,560.95,561.0,9427.0,562.15,562.16,560.95,561.0,9427.0
2022-01-03 11:00:00,561.11,561.87,560.19,560.94,17256.0,561.11,561.87,560.19,560.94,17256.0
2022-01-03 11:05:00,561.13,562.59,560.89,561.1,5692.0,561.13,562.59,560.89,561.1,5692.0
2022-01-03 11:10:00,561.03,561.19,559.9,560.51,20435.0,561.03,561.19,559.9,560.51,20435.0
2022-01-03 11:15:00,560.5,560.89,559.39,559.59,21665.0,560.5,560.89,559.39,559.59,21665.0
2022-01-03 11:20:00,559.39,559.53,558.34,559.27,24461.0,559.39,559.53,558.34,559.27,24461.0
2022-01-03 11:25:00,559.21,561.39,558.87,561.35,27343.0,559.21,561.39,558.87,561.35,27343.0
2022-01-03 11:30:00,561.25,563.27,561.04,562.85,20555.0,561.25,563.27,561.04,562.85,20555.0
2022-01-03 11:35:00,563.19,563.48,561.05,561.22,5523.0,563.19,563.48,561.05,561.22,5523.0
2022-01-03 11:40:00,561.07,562.07,560.92,562.07,17531.0,561.07,562.07,560.92,562.07,17531.0
2022-01-03 11:45:00,562.07,563.06,561.26,562.69,13397.0,562.07,563.06,561.26,562.69,13397.0
2022-01-03 11:50:00,562.84,562.85,561.49,561.78,10775.0,562.84,562.85,561.49,561.78,10775.0
2022-01-03 11:55:00,561.49,561.49,559.9,560.34,9627.0,561.49,561.49,559.9,560.34,9627.0
2022-01-03 12:00:00,560.33,561.06,559.61,560.92,6750.0,560.33,561.06,559.61,560.92,6750.0
2022-01-03 12:05:00,560.93,561.52,560.67,561.33,4063.0,560.93,561.52,560.67,561.33,4063.0
2022-01-03 12:10:00,561.18,561.67,560.55,561.67,8234.0,561.18,561.67,560.55,561.67,8234.0
2022-01-03 12:15:00,561.47,561.64,560.61,561.08,5888.0,561.47,561.64,560.61,561.08,5888.0
2022-01-03 12:20:00,560.98,561.44,560.78,561.14,11038.0,560.98,561.44,560.78,561.14,11038.0
2022-01-03 12:25:00,561.1,561.1,560.3,560.59,11919.0,561.1,561.1,560.3,560.59,11919.0
2022-01-03 12:30:00,560.94,560.94,559.93,560.46,7652.0,560.94,560.94,559.93,560.46,7652.0
2022-01-03 12:35:00,560.36,560.74,560.1,560.74,5734.0,560.36,560.74,560.1,560.74,5734.0
2022-01-03 12:40:00,560.6,560.94,560.0,560.94,4116.0,560.6,560.94,560.0,560.94,4116.0
2022-01-03 12:45:00,561.04,561.58,561.03,561.22,11680.0,561.04,561.58,561.03,561.22,11680.0
2022-01-03 12:50:00,561.35,561.45,560.11,560.2,6996.0,561.35,561.45,560.11,560.2,6996.0
2022-01-03 12:55:00,560.07,560.45,559.93,560.43,6569.0,560.07,560.45,559.93,560.43,6569.0
2022-01-03 13:00:00,560.27,560.5,559.5,559.86,10704.0,560.27,560.5,559.5,559.86,10704.0
2022-01-03 13:05:00,560.13,560.4,559.87,560.21,5170.0,560.13,560.4,559.87,560.21,5170.0
2022-01-03 13:10:00,560.27,561.3,560.04,560.52,16874.0,560.27,561.3,560.04,560.52,16874.0
2022-01-03 13:15:00,560.3,560.7,560.09,560.24,10993.0,560.3,560.7,560.09,560.24,10993.0
2022-01-03 13:20:00,560.22,560.88,560.1,560.88,7510.0,560.22,560.88,560.1,560.88,7510.0
2022-01-03 13:25:00,560.83,561.57,560.7,561.32,7078.0,560.83,561.57,560.7,561.32,7078.0
2022-01-03 13:30:00,561.25,561.84,561.02,561.57,5269.0,561.25,561.84,561.02,561.57,5269.0
2022-01-03 13:35:00,561.72,562.71,561.72,562.39,6797.0,561.72,562.71,561.72,562.39,6797.0
2022-01-03 13:40:00,562.36,563.0,562.27,562.67,6214.0,562.36,563.0,562.27,562.67,6214.0
2022-01-03 13:45:00,562.47,562.9,562.38,562.88,8623.0,562.47,562.9,562.38,562.88,8623.0
2022-01-03 13:50:00,562.82,563.5,562.82,563.33,4547.0,562.82,563.5,562.82,563.33,4547.0
2022-01-03 13:55:00,563.44,563.44,562.19,562.46,10154.0,563.44,563.44,562.19,562.46,10154.0
2022-01-03 14:00:00,562.44,562.7,561.91,562.64,20952.0,562.44,562.7,561.91,562.64,20952.0
2022-01-03 14:05:00,562.52,562.9,562.04,562.35,12459.0,562.52,562.9,562.04,562.35,12459.0
2022-01-03 14:10:00,562.19,562.45,561.83,561.83,8425.0,562.19,562.45,561.83,561.83,8425.0
2022-01-03 14:15:00,561.73,562.38,561.37,562.37,13750.0,561.73,562.38,561.37,562.37,13750.0
2022-01-03 14:20:00,562.23,562.4,560.76,560.89,8637.0,562.23,562.4,560.76,560.89,8637.0
2022-01-03 14:25:00,560.85,561.32,560.84,560.84,10691.0,560.85,561.32,560.84,560.84,10691.0
2022-01-03 14:30:00,560.81,561.14,560.67,561.07,14076.0,560.81,561.14,560.67,561.07,14076.0
2022-01-03 14:35:00,561.11,561.16,560.29,560.61,11730.0,561.11,561.16,560.29,560.61,11730.0
2022-01-03 14:40:00,560.98,561.33,560.76,561.25,18848.0,560.98,561.33,560.76,561.25,18848.0
2022-01-03 14:45:00,561.29,561.3,560.6,560.98,16317.0,561.29,561.3,560.6,560.98,16317.0
2022-01-03 14:50:00,561.0,561.21,560.54,560.66,25247.0,561.0,561.21,560.54,560.66,25247.0
2022-01-03 14:55:00,560.53,560.63,559.85,560.12,17099.0,560.53,560.63,559.85,560.12,17099.0
2022-01-03 15:00:00,560.08,560.87,559.58,560.86,8388.0,560.08,560.87,559.58,560.86,8388.0
2022-01-03 15:05:00,560.88,561.62,560.15,561.57,7360.0,560.88,561.62,560.15,561.57,7360.0
2022-01-03 15:10:00,561.41,562.36,561.02,562.36,11329.0,561.41,562.36,561.02,562.36,11329.0
2022-01-03 15:15:00,562.44,563.04,562.23,562.44,9734.0,562.44,563.04,562.23,562.44,9734.0
2022-01-03 15:20:00,562.53,563.14,562.33,562.88,6672.0,562.53,563.14,562.33,562.88,6672.0
2022-01-03 15:25:00,562.91,563.02,562.45,562.46,6616.0,562.91,563.02,562.45,562.46,6616.0
2022-01-03 15:30:00,562.52,563.0,561.79,562.97,10122.0,562.52,563.0,561.79,562.97,10122.0
2022-01-03 15:35:00,563.15,563.73,562.82,563.21,7248.0,563.15,563.73,562.82,563.21,7248.0
2022-01-03 15:40:00,563.28,563.28,561.71,562.32,12505.0,563.28,563.28,561.71,562.32,12505.0
2022-01-03 15:45:00,562.33,562.66,562.05,562.59,9561.0,562.33,562.66,562.05,562.59,9561.0
2022-01-03 15:50:00,562.76,564.46,562.06,564.46,57601.0,562.76,564.46,562.06,564.46,57601.0
2022-01-03 15:55:00,564.35,565.0,563.86,564.37,91378.0,564.35,565.0,563.86,564.37,91378.0
2022-01-04 09:30:00,563.05,564.3,557.45,557.45,63326.0,563.05,564.3,557.45,557.45,63326.0
2022-01-04 09:35:00,558.33,559.55,557.36,557.66,20479.0,558.33,559.55,557.36,557.66,20479.0
2022-01-04 09:40:00,558.02,558.73,556.51,558.04,17786.0,558.02,558.73,556.51,558.04,17786.0
2022-01-04 09:45:00,558.32,558.73,556.75,557.34,14246.0,558.32,558.73,556.75,557.34,14246.0
2022-01-04 09:50:00,557.0,557.22,555.12,556.8,25230.0,557.0,557.22,555.12,556.8,25230.0
2022-01-04 09:55:00,556.24,557.58,555.05,556.09,23287.0,556.24,557.58,555.05,556.09,23287.0
2022-01-04 10:00:00,556.11,556.21,553.72,553.99,22131.0,556.11,556.21,553.72,553.99,22131.0
2022-01-04 10:05:00,553.88,554.62,553.14,554.14,58264.0,553.88,554.62,553.14,554.14,58264.0
2022-01-04 10:10:00,554.14,554.19,551.13,551.79,34374.0,554.14,554.19,551.13,551.79,34374.0
2022-01-04 10:15:00,551.97,552.2,549.35,549.76,35745.0,551.97,552.2,549.35,549.76,35745.0
2022-01-04 10:20:00,549.74,551.31,549.4,550.22,28037.0,549.74,551.31,549.4,550.22,28037.0
2022-01-04 10:25:00,550.34,551.98,549.98,550.9,30917.0,550.34,551.98,549.98,550.9,30917.0
2022-01-04 10:30:00,550.93,551.13,549.0,549.4,40421.0,550.93,551.13,549.0,549.4,40421.0
2022-01-04 10:35:00,549.63,549.88,547.92,548.85,29513.0,549.63,549.88,547.92,548.85,29513.0
2022-01-04 10:40:00,549.12,549.12,545.61,546.01,65127.0,549.12,549.12,545.61,546.01,65127.0
2022-01-04 10:45:00,546.01,548.1,545.89,547.21,27675.0,546.01,548.1,545.89,547.21,27675.0
2022-01-04 10:50:00,547.47,547.47,545.5,545.8,29771.0,547.47,547.47,545.5,545.8,29771.0
2022-01-04 10:55:00,545.7,546.0,544.5,544.98,32628.0,545.7,546.0,544.5,544.98,32628.0
2022-01-04 11:00:00,544.96,545.17,543.12,544.9,45703.0,544.96,545.17,543.12,544.9,45703.0
2022-01-04 11:05:00,545.0,546.13,544.11,544.22,19966.0,545.0,546.13,544.11,544.22,19966.0
2022-01-04 11:10:00,544.44,545.21,543.38,544.76,73751.0,544.44,545.21,543.38,544.76,73751.0
2022-01-04 11:15:00,544.24,545.71,543.49,545.51,25619.0,544.24,545.71,543.49,545.51,25619.0
2022-01-04 11:20:00,545.78,546.79,545.29,546.54,22889.0,545.78,546.79,545.29,546.54,22889.0
2022-01-04 11:25:00,546.72,547.2,545.51,547.15,16503.0,546.72,547.2,545.51,547.15,16503.0
2022-01-04 11:30:00,547.15,548.69,546.79,548.62,16059.0,547.15,548.69,546.79,548.62,16059.0
2022-01-04 11:35:00,548.5,548.6,547.47,547.77,22866.0,548.5,548.6,547.47,547.77,22866.0
2022-01-04 11:40:00,547.5,547.95,546.59,547.8,12868.0,547.5,547.95,546.59,547.8,12868.0
2022-01-04 11:45:00,547.97,549.15,547.97,548.48,18492.0,547.97,549.15,547.97,548.48,18492.0
2022-01-04 11:50:00,548.38,548.38,547.18,547.81,10846.0,548.38,548.38,547.18,547.81,10846.0
2022-01-04 11:55:00,547.9,548.11,546.38,546.99,10386.0,547.9,548.11,546.38,546.99,10386.0
2022-01-04 12:00:00,546.87,547.23,545.5,545.5,15072.0,546.87,547.23,545.5,545.5,15072.0
2022-01-04 12:05:00,545.52,545.95,545.06,545.47,13470.0,545.52,545.95,545.06,545.47,13470.0
2022-01-04 12:10:00,545.4,545.73,545.0,545.07,12662.0,545.4,545.73,545.0,545.07,12662.0
2022-01-04 12:15:00,545.06,546.01,544.95,545.75,10832.0,545.06,546.01,544.95,545.75,10832.0
2022-01-04 12:20:00,545.45,546.01,545.31,545.56,11536.0,545.45,546.01,545.31,545.56,11536.0
2022-01-04 12:25:00,545.4,545.81,545.0,545.14,8261.0,545.4,545.81,545.0,545.14,8261.0
2022-01-04 12:30:00,544.96,545.0,544.01,544.19,15365.0,544.96,545.0,544.01,544.19,15365.0
2022-01-04 12:35:00,544.56,544.86,543.7,543.8,9501.0,544.56,544.86,543.7,543.8,9501.0
2022-01-04 12:40:00,543.75,544.73,543.64,544.47,8249.0,543.75,544.73,543.64,544.47,8249.0
2022-01-04 12:45:00,544.61,545.71,544.56,545.06,13645.0,544.61,545.71,544.56,545.06,13645.0
2022-01-04 12:50:00,545.04,545.41,544.42,544.51,22706.0,545.04,545.41,544.42,544.51,22706.0
2022-01-04 12:55:00,544.56,544.62,543.51,543.67,18718.0,544.56,544.62,543.51,543.67,18718.0
2022-01-04 13:00:00,543.8,544.67,543.43,544.23,15095.0,543.8,544.67,543.43,544.23,15095.0
2022-01-04 13:05:00,544.05,545.77,543.86,544.98,17289.0,544.05,545.77,543.86,544.98,17289.0
2022-01-04 13:10:00,544.83,545.24,544.57,544.77,13647.0,544.83,545.24,544.57,544.77,13647.0
2022-01-04 13:15:00,544.79,545.32,543.12,543.24,22037.0,544.79,545.32,543.12,543.24,22037.0
2022-01-04 13:20:00,543.24,543.75,543.1,543.43,13056.0,543.24,543.75,543.1,543.43,13056.0
2022-01-04 13:25:00,543.58,544.55,543.41,544.12,13712.0,543.58,544.55,543.41,544.12,13712.0
2022-01-04 13:30:00,544.0,544.01,543.08,543.21,12390.0,544.0,544.01,543.08,543.21,12390.0
2022-01-04 13:35:00,543.27,543.71,542.57,543.36,21560.0,543.27,543.71,542.57,543.36,21560.0
2022-01-04 13:40:00,542.99,543.56,542.42,542.6,14901.0,542.99,543.56,542.42,542.6,14901.0
2022-01-04 13:45:00,542.64,543.17,541.69,541.69,11087.0,542.64,543.17,541.69,541.69,11087.0
2022-01-04 13:50:00,541.72,542.29,541.72,541.95,9335.0,541.72,542.29,541.72,541.95,9335.0
2022-01-04 13:55:00,541.96,542.15,541.42,541.91,8568.0,541.96,542.15,541.42,541.91,8568.0
2022-01-04 14:00:00,541.74,542.18,541.31,541.77,14307.0,541.74,542.18,541.31,541.77,14307.0
2022-01-04 14:05:00,541.78,542.21,541.5,542.02,16982.0,541.78,542.21,541.5,542.02,16982.0
2022-01-04 14:10:00,541.98,543.45,541.76,543.22,18022.0,541.98,543.45,541.76,543.22,18022.0
2022-01-04 14:15:00,543.31,543.39,542.9,542.99,34725.0,543.31,543.39,542.9,542.99,34725.0
2022-01-04 14:20:00,542.9,543.14,542.3,542.54,20827.0,542.9,543.14,542.3,542.54,20827.0
2022-01-04 14:25:00,542.5,542.94,541.8,542.02,25130.0,542.5,542.94,541.8,542.02,25130.0
2022-01-04 14:30:00,542.2,544.95,542.19,544.59,22136.0,542.2,544.95,542.19,544.59,22136.0
2022-01-04 14:35:00,544.47,544.74,544.08,544.74,14682.0,544.47,544.74,544.08,544.74,14682.0
2022-01-04 14:40:00,544.6,545.08,544.19,544.19,21428.0,544.6,545.08,544.19,544.19,21428.0
2022-01-04 14:45:00,544.18,544.87,543.92,544.79,19079.0,544.18,544.87,543.92,544.79,19079.0
2022-01-04 14:50:00,544.93,545.59,544.82,545.5,21150.0,544.93,545.59,544.82,545.5,21150.0
2022-01-04 14:55:00,545.53,546.1,545.31,545.34,38317.0,545.53,546.1,545.31,545.34,38317.0
2022-01-04 15:00:00,545.37,546.42,545.35,546.19,19958.0,545.37,546.42,545.35,546.19,19958.0
2022-01-04 15:05:00,546.29,546.35,545.54,545.77,55390.0,546.29,546.35,545.54,545.77,55390.0
2022-01-04 15:10:00,545.87,548.4,545.87,548.26,22631.0,545.87,548.4,545.87,548.26,22631.0
2022-01-04 15:15:00,548.45,548.85,547.52,548.71,34666.0,548.45,548.85,547.52,548.71,34666.0
2022-01-04 15:20:00,548.7,549.55,548.7,549.38,75734.0,548.7,549.55,548.7,549.38,75734.0
2022-01-04 15:25:00,549.38,551.89,548.94,551.89,34687.0,549.38,551.89,548.94,551.89,34687.0
2022-01-04 15:30:00,551.83,552.28,551.0,552.04,50513.0,551.83,552.28,551.0,552.04,50513.0
2022-01-04 15:35:00,551.68,552.37,550.56,552.24,59036.0,551.68,552.37,550.56,552.24,59036.0
2022-01-04 15:40:00,552.2,553.38,551.14,553.13,32135.0,552.2,553.38,551.14,553.13,32135.0
2022-01-04 15:45:00,553.08,554.75,552.95,554.75,39335.0,553.08,554.75,552.95,554.75,39335.0
2022-01-04 15:50:00,554.52,555.8,554.03,554.23,84577.0,554.52,555.8,554.03,554.23,84577.0
2022-01-04 15:55:00,554.24,555.83,553.91,554.1,176787.0,554.24,555.83,553.91,554.1,176787.0
2022-01-05 09:30:00,535.0,535.0,523.31,525.93,306216.0,535.0,535.0,523.31,525.93,306216.0
2022-01-05 09:35:00,525.98,532.76,523.14,530.0,110378.0,525.98,532.76,523.14,530.0,110378.0
2022-01-05 09:40:00,531.43,535.44,530.74,533.5,90234.0,531.43,535.44,530.74,533.5,90234.0
2022-01-05 09:45:00,533.3,534.0,530.35,531.07,65499.0,533.3,534.0,530.35,531.07,65499.0
2022-01-05 09:50:00,531.11,537.49,530.5,534.0,134147.0,531.11,537.49,530.5,534.0,134147.0
2022-01-05 09:55:00,534.0,538.75,532.0,538.19,81384.0,534.0,538.75,532.0,538.19,81384.0
2022-01-05 10:00:00,538.3,538.65,536.0,536.06,55601.0,538.3,538.65,536.0,536.06,55601.0
2022-01-05 10:05:00,536.63,537.58,535.27,537.03,36729.0,536.63,537.58,535.27,537.03,36729.0
2022-01-05 10:10:00,536.73,537.49,534.44,535.84,26103.0,536.73,537.49,534.44,535.84,26103.0
2022-01-05 10:15:00,535.95,536.48,530.66,533.27,41838.0,535.95,536.48,530.66,533.27,41838.0
2022-01-05 10:20:00,533.38,534.8,532.85,533.79,82655.0,533.38,534.8,532.85,533.79,82655.0
2022-01-05 10:25:00,534.05,537.08,534.05,535.11,19178.0,534.05,537.08,534.05,535.11,19178.0
2022-01-05 10:30:00,534.5,534.97,531.48,531.66,23419.0,534.5,534.97,531.48,531.66,23419.0
2022-01-05 10:35:00,531.87,533.05,530.17,530.76,36533.0,531.87,533.05,530.17,530.76,36533.0
2022-01-05 10:40:00,530.91,532.0,530.01,530.87,41849.0,530.91,532.0,530.01,530.87,41849.0
2022-01-05 10:45:00,530.83,531.72,530.11,530.52,18888.0,530.83,531.72,530.11,530.52,18888.0
2022-01-05 10:50:00,530.32,532.32,530.1,531.91,22796.0,530.32,532.32,530.1,531.91,22796.0
2022-01-05 10:55:00,532.21,533.22,532.13,533.11,24203.0,532.21,533.22,532.13,533.11,24203.0
2022-01-05 11:00:00,532.8,533.03,531.2,531.27,26791.0,532.8,533.03,531.2,531.27,26791.0
2022-01-05 11:05:00,531.4,531.65,530.33,531.21,16056.0,531.4,531.65,530.33,531.21,16056.0
2022-01-05 11:10:00,530.84,531.28,529.81,530.27,21923.0,530.84,531.28,529.81,530.27,21923.0
2022-01-05 11:15:00,530.38,532.22,530.02,530.87,20914.0,530.38,532.22,530.02,530.87,20914.0
2022-01-05 11:20:00,530.98,531.55,530.03,530.03,20167.0,530.98,531.55,530.03,530.03,20167.0
2022-01-05 11:25:00,530.23,531.87,530.01,531.21,30449.0,530.23,531.87,530.01,531.21,30449.0
2022-01-05 11:30:00,531.17,531.17,529.62,530.36,22859.0,531.17,531.17,529.62,530.36,22859.0
2022-01-05 11:35:00,530.36,531.12,530.08,530.51,16041.0,530.36,531.12,530.08,530.51,16041.0
2022-01-05 11:40:00,530.81,531.32,529.62,530.18,29544.0,530.81,531.32,529.62,530.18,29544.0
2022-01-05 11:45:00,530.16,531.0,530.16,530.34,8315.0,530.16,531.0,530.16,530.34,8315.0
2022-01-05 11:50:00,530.49,531.83,530.3,531.65,21112.0,530.49,531.83,530.3,531.65,21112.0
2022-01-05 11:55:00,532.0,532.07,531.07,531.88,26682.0,532.0,532.07,531.07,531.88,26682.0
2022-01-05 12:00:00,531.76,532.96,531.23,531.34,40530.0,531.76,532.96,531.23,531.34,40530.0
2022-01-05 12:05:00,531.0,531.64,530.61,530.9,26460.0,531.0,531.64,530.61,530.9,26460.0
2022-01-05 12:10:00,531.0,531.8,530.85,531.25,28863.0,531.0,531.8,530.85,531.25,28863.0
2022-01-05 12:15:00,531.28,531.72,530.64,531.1,16483.0,531.28,531.72,530.64,531.1,16483.0
2022-01-05 12:20:00,530.88,531.8,530.72,530.86,11315.0,530.88,531.8,530.72,530.86,11315.0
2022-01-05 12:25:00,530.46,530.55,527.45,527.69,38560.0,530.46,530.55,527.45,527.69,38560.0
2022-01-05 12:30:00,527.64,527.89,527.0,527.08,28487.0,527.64,527.89,527.0,527.08,28487.0
2022-01-05 12:35:00,527.32,527.57,525.25,525.48,70248.0,527.32,527.57,525.25,525.48,70248.0
2022-01-05 12:40:00,525.6,526.36,525.22,525.9,63362.0,525.6,526.36,525.22,525.9,63362.0
2022-01-05 12:45:00,526.23,527.11,525.92,526.54,26997.0,526.23,527.11,525.92,526.54,26997.0
2022-01-05 12:50:00,526.7,527.13,525.5,525.65,26478.0,526.7,527.13,525.5,525.65,26478.0
2022-01-05 12:55:00,525.57,525.83,524.33,524.71,37216.0,525.57,525.83,524.33,524.71,37216.0
2022-01-05 13:00:00,524.72,525.2,523.82,524.57,37959.0,524.72,525.2,523.82,524.57,37959.0
2022-01-05 13:05:00,524.71,524.83,523.81,524.25,36423.0,524.71,524.83,523.81,524.25,36423.0
2022-01-05 13:10:00,524.28,524.8,523.41,524.51,43949.0,524.28,524.8,523.41,524.51,43949.0
2022-01-05 13:15:00,524.56,525.24,523.35,523.59,35713.0,524.56,525.24,523.35,523.59,35713.0
2022-01-05 13:20:00,523.56,524.64,523.39,523.8,38035.0,523.56,524.64,523.39,523.8,38035.0
2022-01-05 13:25:00,523.95,525.16,523.9,525.03,42934.0,523.95,525.16,523.9,525.03,42934.0
2022-01-05 13:30:00,524.91,525.2,523.25,523.38,41263.0,524.91,525.2,523.25,523.38,41263.0
2022-01-05 13:35:00,523.51,523.71,521.79,522.08,60033.0,523.51,523.71,521.79,522.08,60033.0
2022-01-05 13:40:00,522.1,522.41,521.01,521.3,94920.0,522.1,522.41,521.01,521.3,94920.0
2022-01-05 13:45:00,521.28,521.67,520.29,520.31,81359.0,521.28,521.67,520.29,520.31,81359.0
2022-01-05 13:50:00,520.4,521.58,520.27,520.6,53925.0,520.4,521.58,520.27,520.6,53925.0
2022-01-05 13:55:00,520.7,522.47,520.34,522.19,39322.0,520.7,522.47,520.34,522.19,39322.0
2022-01-05 14:00:00,522.21,525.21,521.81,523.1,39257.0,522.21,525.21,521.81,523.1,39257.0
2022-01-05 14:05:00,523.66,524.25,521.44,521.98,26164.0,523.66,524.25,521.44,521.98,26164.0
2022-01-05 14:10:00,522.21,522.21,519.48,519.79,32811.0,522.21,522.21,519.48,519.79,32811.0
2022-01-05 14:15:00,519.83,520.97,519.54,520.37,33130.0,519.83,520.97,519.54,520.37,33130.0
2022-01-05 14:20:00,520.44,520.63,518.03,518.2,33188.0,520.44,520.63,518.03,518.2,33188.0
2022-01-05 14:25:00,518.0,520.3,517.96,519.98,43004.0,518.0,520.3,517.96,519.98,43004.0
2022-01-05 14:30:00,520.03,521.6,518.89,519.11,26950.0,520.03,521.6,518.89,519.11,26950.0
2022-01-05 14:35:00,519.16,519.65,518.15,518.42,24862.0,519.16,519.65,518.15,518.42,24862.0
2022-01-05 14:40:00,518.3,518.41,516.82,516.98,53485.0,518.3,518.41,516.82,516.98,53485.0
2022-01-05 14:45:00,516.95,518.31,515.91,518.15,37556.0,516.95,518.31,515.91,518.15,37556.0
2022-01-05 14:50:00,518.02,518.4,516.87,517.96,30367.0,518.02,518.4,516.87,517.96,30367.0
2022-01-05 14:55:00,517.88,518.17,516.23,516.43,22607.0,517.88,518.17,516.23,516.43,22607.0
2022-01-05 15:00:00,516.18,516.55,514.39,514.79,50014.0,516.18,516.55,514.39,514.79,50014.0
2022-01-05 15:05:00,514.79,515.59,514.0,514.46,47743.0,514.79,515.59,514.0,514.46,47743.0
2022-01-05 15:10:00,514.47,516.81,514.45,515.81,73568.0,514.47,516.81,514.45,515.81,73568.0
2022-01-05 15:15:00,515.97,516.94,514.99,515.38,22689.0,515.97,516.94,514.99,515.38,22689.0
2022-01-05 15:20:00,515.62,516.37,514.0,516.03,46054.0,515.62,516.37,514.0,516.03,46054.0
2022-01-05 15:25:00,515.94,516.02,514.28,514.3,45933.0,515.94,516.02,514.28,514.3,45933.0
2022-01-05 15:30:00,514.22,515.82,514.09,515.63,49118.0,514.22,515.82,514.09,515.63,49118.0
2022-01-05 15:35:00,515.48,516.88,514.98,515.59,44819.0,515.48,516.88,514.98,515.59,44819.0
2022-01-05 15:40:00,515.53,516.76,515.12,515.15,73111.0,515.53,516.76,515.12,515.15,73111.0
2022-01-05 15:45:00,515.13,516.13,514.72,514.9,68865.0,515.13,516.13,514.72,514.9,68865.0
2022-01-05 15:50:00,514.77,516.62,514.62,515.75,99134.0,514.77,516.62,514.62,515.75,99134.0
2022-01-05 15:55:00,515.68,516.86,514.05,514.28,288140.0,515.68,516.86,514.05,514.28,288140.0
2022-01-06 09:30:00,510.47,517.0,508.2,515.92,195111.0,510.47,517.0,508.2,515.92,195111.0
2022-01-06 09:35:00,515.78,522.62,515.64,521.81,99880.0,515.78,522.62,515.64,521.81,99880.0
2022-01-06 09:40:00,522.06,526.31,519.57,519.99,111527.0,522.06,526.31,519.57,519.99,111527.0
2022-01-06 09:45:00,519.99,521.8,515.07,516.09,67201.0,519.99,521.8,515.07,516.09,67201.0
2022-01-06 09:50:00,516.26,518.56,513.99,514.55,50596.0,516.26,518.56,513.99,514.55,50596.0
2022-01-06 09:55:00,514.66,517.8,513.7,515.1,71804.0,514.66,517.8,513.7,515.1,71804.0
2022-01-06 10:00:00,515.34,517.5,513.16,514.56,51437.0,515.34,517.5,513.16,514.56,51437.0
2022-01-06 10:05:00,514.37,515.6,512.8,513.5,38383.0,514.37,515.6,512.8,513.5,38383.0
2022-01-06 10:10:00,513.84,514.85,512.44,514.26,38722.0,513.84,514.85,512.44,514.26,38722.0
2022-01-06 10:15:00,514.39,521.5,514.23,518.72,41333.0,514.39,521.5,514.23,518.72,41333.0
2022-01-06 10:20:00,518.6,520.44,516.88,520.32,44225.0,518.6,520.44,516.88,520.32,44225.0
2022-01-06 10:25:00,520.24,523.24,519.99,520.41,51589.0,520.24,523.24,519.99,520.41,51589.0
2022-01-06 10:30:00,520.74,523.0,520.32,520.77,40784.0,520.74,523.0,520.32,520.77,40784.0
2022-01-06 10:35:00,520.54,521.66,519.07,519.45,38981.0,520.54,521.66,519.07,519.45,38981.0
2022-01-06 10:40:00,519.58,519.68,516.64,518.0,20926.0,519.58,519.68,516.64,518.0,20926.0
2022-01-06 10:45:00,517.9,521.06,517.89,520.97,25400.0,517.9,521.06,517.89,520.97,25400.0
2022-01-06 10:50:00,520.57,520.93,519.36,520.38,10478.0,520.57,520.93,519.36,520.38,10478.0
2022-01-06 10:55:00,520.4,522.79,520.14,521.82,30629.0,520.4,522.79,520.14,521.82,30629.0
2022-01-06 11:00:00,521.96,523.23,519.4,519.59,31348.0,521.96,523.23,519.4,519.59,31348.0
2022-01-06 11:05:00,519.57,520.98,518.98,520.3,18324.0,519.57,520.98,518.98,520.3,18324.0
2022-01-06 11:10:00,520.97,522.58,520.88,521.65,17835.0,520.97,522.58,520.88,521.65,17835.0
2022-01-06 11:15:00,521.54,524.65,521.54,523.62,43023.0,521.54,524.65,521.54,523.62,43023.0
2022-01-06 11:20:00,523.79,523.79,522.17,522.76,31639.0,523.79,523.79,522.17,522.76,31639.0
2022-01-06 11:25:00,522.62,524.5,521.74,523.73,41848.0,522.62,524.5,521.74,523.73,41848.0
2022-01-06 11:30:00,523.85,523.93,519.3,520.4,35550.0,523.85,523.93,519.3,520.4,35550.0
2022-01-06 11:35:00,520.69,521.35,519.46,520.21,19916.0,520.69,521.35,519.46,520.21,19916.0
2022-01-06 11:40:00,520.03,520.61,518.99,519.5,12634.0,520.03,520.61,518.99,519.5,12634.0
2022-01-06 11:45:00,519.33,520.71,518.87,519.75,13162.0,519.33,520.71,518.87,519.75,13162.0
2022-01-06 11:50:00,520.15,521.41,520.14,521.33,14463.0,520.15,521.41,520.14,521.33,14463.0
2022-01-06 11:55:00,521.23,521.5,519.73,520.01,9901.0,521.23,521.5,519.73,520.01,9901.0
2022-01-06 12:00:00,519.84,520.21,518.96,519.43,16472.0,519.84,520.21,518.96,519.43,16472.0
2022-01-06 12:05:00,519.25,520.36,518.93,520.1,11630.0,519.25,520.36,518.93,520.1,11630.0
2022-01-06 12:10:00,519.89,520.26,518.55,518.93,12203.0,519.89,520.26,518.55,518.93,12203.0
2022-01-06 12:15:00,518.76,519.24,517.25,517.55,32685.0,518.76,519.24,517.25,517.55,32685.0
2022-01-06 12:20:00,517.58,518.0,516.91,516.92,20609.0,517.58,518.0,516.91,516.92,20609.0
2022-01-06 12:25:00,516.98,518.81,516.83,518.27,7540.0,516.98,518.81,516.83,518.27,7540.0
2022-01-06 12:30:00,518.55,518.75,517.23,518.6,8077.0,518.55,518.75,517.23,518.6,8077.0
2022-01-06 12:35:00,518.5,519.32,517.88,518.55,14433.0,518.5,519.32,517.88,518.55,14433.0
2022-01-06 12:40:00,518.6,519.51,518.09,519.5,14983.0,518.6,519.51,518.09,519.5,14983.0
2022-01-06 12:45:00,519.65,519.87,518.83,519.16,15969.0,519.65,519.87,518.83,519.16,15969.0
2022-01-06 12:50:00,518.85,518.85,516.8,517.07,11196.0,518.85,518.85,516.8,517.07,11196.0
2022-01-06 12:55:00,517.03,517.04,516.0,516.13,12844.0,517.03,517.04,516.0,516.13,12844.0
2022-01-06 13:00:00,516.22,516.28,515.37,515.81,16114.0,516.22,516.28,515.37,515.81,16114.0
2022-01-06 13:05:00,515.66,516.84,515.4,516.73,6391.0,515.66,516.84,515.4,516.73,6391.0
2022-01-06 13:10:00,516.71,517.2,516.55,517.0,4727.0,516.71,517.2,516.55,517.0,4727.0
2022-01-06 13:15:00,517.02,517.02,515.27,515.42,26882.0,517.02,517.02,515.27,515.42,26882.0
2022-01-06 13:20:00,515.79,515.98,514.67,515.01,16265.0,515.79,515.98,514.67,515.01,16265.0
2022-01-06 13:25:00,514.71,515.5,514.43,514.68,8010.0,514.71,515.5,514.43,514.68,8010.0
2022-01-06 13:30:00,514.65,515.39,514.34,514.51,10856.0,514.65,515.39,514.34,514.51,10856.0
2022-01-06 13:35:00,514.4,515.43,514.18,514.75,14493.0,514.4,515.43,514.18,514.75,14493.0
2022-01-06 13:40:00,515.15,516.12,514.75,516.09,13799.0,515.15,516.12,514.75,516.09,13799.0
2022-01-06 13:45:00,516.08,518.19,515.98,517.59,8206.0,516.08,518.19,515.98,517.59,8206.0
2022-01-06 13:50:00,517.58,519.4,517.15,518.5,6578.0,517.58,519.4,517.15,518.5,6578.0
2022-01-06 13:55:00,518.15,518.83,517.64,518.65,7159.0,518.15,518.83,517.64,518.65,7159.0
2022-01-06 14:00:00,518.45,518.45,517.09,517.2,10085.0,518.45,518.45,517.09,517.2,10085.0
2022-01-06 14:05:00,517.22,519.03,517.2,518.97,6859.0,517.22,519.03,517.2,518.97,6859.0
2022-01-06 14:10:00,519.06,520.08,517.51,517.51,11205.0,519.06,520.08,517.51,517.51,11205.0
2022-01-06 14:15:00,517.55,518.58,517.43,517.81,7963.0,517.55,518.58,517.43,517.81,7963.0
2022-01-06 14:20:00,517.93,518.1,517.3,517.94,3274.0,517.93,518.1,517.3,517.94,3274.0
2022-01-06 14:25:00,517.71,518.04,517.26,517.53,3501.0,517.71,518.04,517.26,517.53,3501.0
2022-01-06 14:30:00,517.79,518.29,516.67,516.93,6072.0,517.79,518.29,516.67,516.93,6072.0
2022-01-06 14:35:00,517.51,517.58,516.88,517.29,4384.0,517.51,517.58,516.88,517.29,4384.0
2022-01-06 14:40:00,517.45,517.8,516.43,516.73,8438.0,517.45,517.8,516.43,516.73,8438.0
2022-01-06 14:45:00,516.87,517.57,516.41,517.04,5454.0,516.87,517.57,516.41,517.04,5454.0
2022-01-06 14:50:00,517.41,517.45,516.08,516.61,4354.0,517.41,517.45,516.08,516.61,4354.0
2022-01-06 14:55:00,516.69,517.04,516.4,516.4,3478.0,516.69,517.04,516.4,516.4,3478.0
2022-01-06 15:00:00,516.75,518.45,516.12,518.45,12254.0,516.75,518.45,516.12,518.45,12254.0
2022-01-06 15:05:00,518.62,518.62,517.26,517.63,13543.0,518.62,518.62,517.26,517.63,13543.0
2022-01-06 15:10:00,517.5,518.13,517.35,517.35,11904.0,517.5,518.13,517.35,517.35,11904.0
2022-01-06 15:15:00,517.71,517.71,516.22,516.57,12232.0,517.71,517.71,516.22,516.57,12232.0
2022-01-06 15:20:00,516.71,517.16,515.68,515.68,7949.0,516.71,517.16,515.68,515.68,7949.0
2022-01-06 15:25:00,515.79,516.02,515.22,515.88,19899.0,515.79,516.02,515.22,515.88,19899.0
2022-01-06 15:30:00,515.9,516.37,514.34,514.54,14962.0,515.9,516.37,514.34,514.54,14962.0
2022-01-06 15:35:00,514.57,514.72,513.97,514.14,19504.0,514.57,514.72,513.97,514.14,19504.0
2022-01-06 15:40:00,514.21,515.0,513.56,514.61,17937.0,514.21,515.0,513.56,514.61,17937.0
2022-01-06 15:45:00,514.53,515.01,514.05,514.64,24605.0,514.53,515.01,514.05,514.64,24605.0
2022-01-06 15:50:00,514.31,514.7,513.28,513.53,37805.0,514.31,514.7,513.28,513.53,37805.0
2022-01-06 15:55:00,513.69,514.53,512.67,514.05,65803.0,513.69,514.53,512.67,514.05,65803.0
2022-01-07 09:30:00,513.69,515.29,508.66,509.01,97474.0,513.69,515.29,508.66,509.01,97474.0
2022-01-07 09:35:00,509.0,513.29,507.35,512.71,43983.0,509.0,513.29,507.35,512.71,43983.0
2022-01-07 09:40:00,512.96,518.98,512.22,518.94,18750.0,512.96,518.98,512.22,518.94,18750.0
2022-01-07 09:45:00,518.82,519.63,515.69,515.69,54858.0,518.82,519.63,515.69,515.69,54858.0
2022-01-07 09:50:00,515.38,518.53,515.33,518.53,26725.0,515.38,518.53,515.33,518.53,26725.0
2022-01-07 09:55:00,518.35,520.42,517.32,517.59,61190.0,518.35,520.42,517.32,517.59,61190.0
2022-01-07 10:00:00,517.59,518.91,515.65,516.05,59620.0,517.59,518.91,515.65,516.05,59620.0
2022-01-07 10:05:00,516.03,516.03,511.48,511.48,40959.0,516.03,516.03,511.48,511.48,40959.0
2022-01-07 10:10:00,511.53,512.55,510.98,511.8,26237.0,511.53,512.55,510.98,511.8,26237.0
2022-01-07 10:15:00,511.37,511.46,509.2,510.55,27806.0,511.37,511.46,509.2,510.55,27806.0
2022-01-07 10:20:00,510.64,511.87,509.2,509.49,17993.0,510.64,511.87,509.2,509.49,17993.0
2022-01-07 10:25:00,509.52,509.99,508.7,509.5,24836.0,509.52,509.99,508.7,509.5,24836.0
2022-01-07 10:30:00,509.04,510.68,508.58,509.87,23195.0,509.04,510.68,508.58,509.87,23195.0
2022-01-07 10:35:00,509.97,510.38,508.45,508.74,17925.0,509.97,510.38,508.45,508.74,17925.0
2022-01-07 10:40:00,508.69,508.89,506.69,507.39,44064.0,508.69,508.89,506.69,507.39,44064.0
2022-01-07 10:45:00,507.43,507.91,505.28,505.55,29611.0,507.43,507.91,505.28,505.55,29611.0
2022-01-07 10:50:00,505.44,506.3,505.13,505.5,29140.0,505.44,506.3,505.13,505.5,29140.0
2022-01-07 10:55:00,505.63,506.01,504.0,504.56,62387.0,505.63,506.01,504.0,504.56,62387.0
2022-01-07 11:00:00,504.22,505.87,504.02,504.86,43025.0,504.22,505.87,504.02,504.86,43025.0
2022-01-07 11:05:00,504.71,507.35,504.15,506.24,24400.0,504.71,507.35,504.15,506.24,24400.0
2022-01-07 11:10:00,506.38,507.64,505.82,507.57,17049.0,506.38,507.64,505.82,507.57,17049.0
2022-01-07 11:15:00,507.8,507.99,505.2,505.79,27271.0,507.8,507.99,505.2,505.79,27271.0
2022-01-07 11:20:00,505.7,509.04,505.68,508.46,28349.0,505.7,509.04,505.68,508.46,28349.0
2022-01-07 11:25:00,508.25,511.0,508.25,510.76,18607.0,508.25,511.0,508.25,510.76,18607.0
2022-01-07 11:30:00,510.7,511.13,509.66,510.37,24201.0,510.7,511.13,509.66,510.37,24201.0
2022-01-07 11:35:00,510.37,511.47,509.45,510.84,11971.0,510.37,511.47,509.45,510.84,11971.0
2022-01-07 11:40:00,510.81,511.06,510.24,510.85,12629.0,510.81,511.06,510.24,510.85,12629.0
2022-01-07 11:45:00,510.7,512.49,510.19,512.49,18220.0,510.7,512.49,510.19,512.49,18220.0
2022-01-07 11:50:00,512.63,512.81,510.51,511.84,22448.0,512.63,512.81,510.51,511.84,22448.0
2022-01-07 11:55:00,511.64,511.92,509.62,509.62,28730.0,511.64,511.92,509.62,509.62,28730.0
2022-01-07 12:00:00,509.05,509.87,508.93,509.53,39973.0,509.05,509.87,508.93,509.53,39973.0
2022-01-07 12:05:00,509.39,509.45,508.5,509.02,8811.0,509.39,509.45,508.5,509.02,8811.0
2022-01-07 12:10:00,509.06,510.19,509.06,509.58,19056.0,509.06,510.19,509.06,509.58,19056.0
2022-01-07 12:15:00,509.63,510.47,509.45,510.09,5957.0,509.63,510.47,509.45,510.09,5957.0
2022-01-07 12:20:00,509.86,510.79,508.92,510.79,13230.0,509.86,510.79,508.92,510.79,13230.0
2022-01-07 12:25:00,511.0,511.23,510.0,510.64,4638.0,511.0,511.23,510.0,510.64,4638.0
2022-01-07 12:30:00,510.56,510.57,509.47,510.16,5907.0,510.56,510.57,509.47,510.16,5907.0
2022-01-07 12:35:00,510.25,510.25,508.79,509.95,6492.0,510.25,510.25,508.79,509.95,6492.0
2022-01-07 12:40:00,509.79,510.85,509.73,510.62,5657.0,509.79,510.85,509.73,510.62,5657.0
2022-01-07 12:45:00,510.46,511.85,510.2,511.23,4267.0,510.46,511.85,510.2,511.23,4267.0
2022-01-07 12:50:00,511.0,511.73,510.99,511.52,3492.0,511.0,511.73,510.99,511.52,3492.0
2022-01-07 12:55:00,511.53,512.16,511.08,512.16,19114.0,511.53,512.16,511.08,512.16,19114.0
2022-01-07 13:00:00,512.07,512.24,511.25,511.61,5741.0,512.07,512.24,511.25,511.61,5741.0
2022-01-07 13:05:00,511.55,512.25,511.45,511.89,3668.0,511.55,512.25,511.45,511.89,3668.0
2022-01-07 13:10:00,512.13,512.26,511.81,512.02,5231.0,512.13,512.26,511.81,512.02,5231.0
2022-01-07 13:15:00,512.23,512.84,511.9,511.92,5483.0,512.23,512.84,511.9,511.92,5483.0
2022-01-07 13:20:00,511.8,511.87,510.6,510.61,6606.0,511.8,511.87,510.6,510.61,6606.0
2022-01-07 13:25:00,510.64,511.2,510.32,510.43,6658.0,510.64,511.2,510.32,510.43,6658.0
2022-01-07 13:30:00,510.35,511.43,510.35,511.39,4798.0,510.35,511.43,510.35,511.39,4798.0
2022-01-07 13:35:00,511.42,511.66,510.51,510.91,3788.0,511.42,511.66,510.51,510.91,3788.0
2022-01-07 13:40:00,510.9,511.3,510.52,510.64,7383.0,510.9,511.3,510.52,510.64,7383.0
2022-01-07 13:45:00,510.11,510.61,510.04,510.07,9126.0,510.11,510.61,510.04,510.07,9126.0
2022-01-07 13:50:00,509.89,509.91,509.19,509.9,8603.0,509.89,509.91,509.19,509.9,8603.0
2022-01-07 13:55:00,509.76,510.69,509.54,510.5,12571.0,509.76,510.69,509.54,510.5,12571.0
2022-01-07 14:00:00,510.72,510.72,509.09,509.11,11579.0,510.72,510.72,509.09,509.11,11579.0
2022-01-07 14:05:00,509.07,509.27,508.11,508.78,9199.0,509.07,509.27,508.11,508.78,9199.0
2022-01-07 14:10:00,508.93,509.74,508.38,509.44,60950.0,508.93,509.74,508.38,509.44,60950.0
2022-01-07 14:15:00,509.44,510.19,508.81,509.9,17056.0,509.44,510.19,508.81,509.9,17056.0
2022-01-07 14:20:00,509.95,510.75,509.34,510.46,38218.0,509.95,510.75,509.34,510.46,38218.0
2022-01-07 14:25:00,510.5,511.3,510.1,511.24,31014.0,510.5,511.3,510.1,511.24,31014.0
2022-01-07 14:30:00,511.28,511.85,510.72,511.68,5822.0,511.28,511.85,510.72,511.68,5822.0
2022-01-07 14:35:00,511.85,512.95,511.69,512.8,5852.0,511.85,512.95,511.69,512.8,5852.0
2022-01-07 14:40:00,512.75,513.09,512.33,512.65,15302.0,512.75,513.09,512.33,512.65,15302.0
2022-01-07 14:45:00,512.7,513.8,512.7,513.21,6927.0,512.7,513.8,512.7,513.21,6927.0
2022-01-07 14:50:00,513.27,514.09,512.56,513.48,10807.0,513.27,514.09,512.56,513.48,10807.0
2022-01-07 14:55:00,513.66,513.68,512.65,512.94,11256.0,513.66,513.68,512.65,512.94,11256.0
2022-01-07 15:00:00,513.13,513.76,512.88,513.61,15685.0,513.13,513.76,512.88,513.61,15685.0
2022-01-07 15:05:00,513.7,514.22,513.11,513.21,6080.0,513.7,514.22,513.11,513.21,6080.0
2022-01-07 15:10:00,513.2,513.2,512.44,512.47,8600.0,513.2,513.2,512.44,512.47,8600.0
2022-01-07 15:15:00,512.73,513.08,512.64,512.86,7904.0,512.73,513.08,512.64,512.86,7904.0
2022-01-07 15:20:00,512.71,513.0,512.19,512.34,6120.0,512.71,513.0,512.19,512.34,6120.0
2022-01-07 15:25:00,512.21,512.21,511.32,512.06,15753.0,512.21,512.21,511.32,512.06,15753.0
2022-01-07 15:30:00,512.08,513.19,511.6,511.73,9429.0,512.08,513.19,511.6,511.73,9429.0
2022-01-07 15:35:00,511.69,512.72,511.44,512.56,8856.0,511.69,512.72,511.44,512.56,8856.0
2022-01-07 15:40:00,512.32,512.64,512.0,512.0,12510.0,512.32,512.64,512.0,512.0,12510.0
2022-01-07 15:45:00,511.91,512.88,511.73,512.78,21834.0,511.91,512.88,511.73,512.78,21834.0
2022-01-07 15:50:00,512.64,512.82,510.73,511.01,37910.0,512.64,512.82,510.73,511.01,37910.0
2022-01-07 15:55:00,511.07,511.54,510.46,510.69,87149.0,511.07,511.54,510.46,510.69,87149.0
2022-01-10 09:30:00,500.39,503.39,497.01,503.0,160464.0,500.39,503.39,497.01,503.0,160464.0
2022-01-10 09:35:00,503.05,508.31,501.9,506.0,48870.0,503.05,508.31,501.9,506.0,48870.0
2022-01-10 09:40:00,506.42,508.49,503.14,504.83,34160.0,506.42,508.49,503.14,504.83,34160.0
2022-01-10 09:45:00,504.71,504.74,502.78,503.7,51836.0,504.71,504.74,502.78,503.7,51836.0
2022-01-10 09:50:00,503.81,505.73,501.17,501.35,64225.0,503.81,505.73,501.17,501.35,64225.0
2022-01-10 09:55:00,501.56,502.98,499.85,500.21,48045.0,501.56,502.98,499.85,500.21,48045.0
2022-01-10 10:00:00,500.31,500.66,498.02,498.04,35698.0,500.31,500.66,498.02,498.04,35698.0
2022-01-10 10:05:00,498.43,500.58,497.68,498.93,64266.0,498.43,500.58,497.68,498.93,64266.0
2022-01-10 10:10:00,498.15,499.91,497.58,498.32,31633.0,498.15,499.91,497.58,498.32,31633.0
2022-01-10 10:15:00,498.31,500.08,497.63,498.67,23800.0,498.31,500.08,497.63,498.67,23800.0
2022-01-10 10:20:00,498.35,500.35,498.14,500.1,22578.0,498.35,500.35,498.14,500.1,22578.0
2022-01-10 10:25:00,500.19,501.9,499.24,499.95,31238.0,500.19,501.9,499.24,499.95,31238.0
2022-01-10 10:30:00,499.8,500.92,498.8,499.36,24957.0,499.8,500.92,498.8,499.36,24957.0
2022-01-10 10:35:00,499.25,500.16,498.85,499.2,17948.0,499.25,500.16,498.85,499.2,17948.0
2022-01-10 10:40:00,499.36,500.05,498.65,498.82,19327.0,499.36,500.05,498.65,498.82,19327.0
2022-01-10 10:45:00,498.82,499.8,498.82,499.47,20083.0,498.82,499.8,498.82,499.47,20083.0
2022-01-10 10:50:00,499.24,501.14,498.88,500.21,36017.0,499.24,501.14,498.88,500.21,36017.0
2022-01-10 10:55:00,500.26,501.25,499.83,500.46,16157.0,500.26,501.25,499.83,500.46,16157.0
2022-01-10 11:00:00,500.27,501.3,499.45,501.3,30033.0,500.27,501.3,499.45,501.3,30033.0
2022-01-10 11:05:00,501.25,503.0,501.25,502.93,18853.0,501.25,503.0,501.25,502.93,18853.0
2022-01-10 11:10:00,502.91,505.32,502.66,504.85,30631.0,502.91,505.32,502.66,504.85,30631.0
2022-01-10 11:15:00,504.92,507.27,504.76,506.85,55124.0,504.92,507.27,504.76,506.85,55124.0
2022-01-10 11:20:00,506.72,508.23,505.39,508.05,25673.0,506.72,508.23,505.39,508.05,25673.0
2022-01-10 11:25:00,508.15,509.11,507.18,508.72,75963.0,508.15,509.11,507.18,508.72,75963.0
2022-01-10 11:30:00,508.49,508.75,507.19,507.84,22626.0,508.49,508.75,507.19,507.84,22626.0
2022-01-10 11:35:00,507.8,508.74,507.03,507.44,25274.0,507.8,508.74,507.03,507.44,25274.0
2022-01-10 11:40:00,507.28,507.4,505.82,506.78,17894.0,507.28,507.4,505.82,506.78,17894.0
2022-01-10 11:45:00,506.98,507.29,505.05,505.59,24762.0,506.98,507.29,505.05,505.59,24762.0
2022-01-10 11:50:00,505.53,508.25,505.05,507.26,28547.0,505.53,508.25,505.05,507.26,28547.0
2022-01-10 11:55:00,507.36,509.26,506.8,508.57,20672.0,507.36,509.26,506.8,508.57,20672.0
2022-01-10 12:00:00,508.75,508.75,506.71,506.8,20023.0,508.75,508.75,506.71,506.8,20023.0
2022-01-10 12:05:00,506.84,507.73,506.35,506.67,13986.0,506.84,507.73,506.35,506.67,13986.0
2022-01-10 12:10:00,506.88,507.86,506.79,507.11,9967.0,506.88,507.86,506.79,507.11,9967.0
2022-01-10 12:15:00,506.95,507.34,504.48,504.61,37502.0,506.95,507.34,504.48,504.61,37502.0
2022-01-10 12:20:00,504.51,505.3,504.35,504.61,22825.0,504.51,505.3,504.35,504.61,22825.0
2022-01-10 12:25:00,504.59,505.71,504.57,505.3,10436.0,504.59,505.71,504.57,505.3,10436.0
2022-01-10 12:30:00,505.47,505.6,504.51,505.6,13161.0,505.47,505.6,504.51,505.6,13161.0
2022-01-10 12:35:00,505.51,505.99,505.1,505.1,12436.0,505.51,505.99,505.1,505.1,12436.0
2022-01-10 12:40:00,505.34,506.92,505.07,505.84,11634.0,505.34,506.92,505.07,505.84,11634.0
2022-01-10 12:45:00,505.83,507.15,505.83,506.69,8414.0,505.83,507.15,505.83,506.69,8414.0
2022-01-10 12:50:00,506.84,509.27,506.4,507.56,21889.0,506.84,509.27,506.4,507.56,21889.0
2022-01-10 12:55:00,507.72,507.72,506.38,506.87,12552.0,507.72,507.72,506.38,506.87,12552.0
2022-01-10 13:00:00,506.85,508.43,506.49,507.17,10668.0,506.85,508.43,506.49,507.17,10668.0
2022-01-10 13:05:00,506.96,507.39,506.49,506.94,13864.0,506.96,507.39,506.49,506.94,13864.0
2022-01-10 13:10:00,506.98,509.41,506.98,509.3,16268.0,506.98,509.41,506.98,509.3,16268.0
2022-01-10 13:15:00,509.35,511.63,509.11,511.63,26444.0,509.35,511.63,509.11,511.63,26444.0
2022-01-10 13:20:00,511.39,513.77,511.12,513.72,42437.0,511.39,513.77,511.12,513.72,42437.0
2022-01-10 13:25:00,513.68,515.67,513.55,514.73,50755.0,513.68,515.67,513.55,514.73,50755.0
2022-01-10 13:30:00,514.67,516.25,514.49,516.25,51514.0,514.67,516.25,514.49,516.25,51514.0
2022-01-10 13:35:00,516.51,516.74,514.92,515.75,29470.0,516.51,516.74,514.92,515.75,29470.0
2022-01-10 13:40:00,515.67,517.27,515.63,517.05,30587.0,515.67,517.27,515.63,517.05,30587.0
2022-01-10 13:45:00,517.08,517.94,516.14,517.1,40637.0,517.08,517.94,516.14,517.1,40637.0
2022-01-10 13:50:00,517.72,518.8,517.62,518.28,29243.0,517.72,518.8,517.62,518.28,29243.0
2022-01-10 13:55:00,518.22,519.19,518.22,519.1,53156.0,518.22,519.19,518.22,519.1,53156.0
2022-01-10 14:00:00,519.05,519.5,518.32,519.42,43713.0,519.05,519.5,518.32,519.42,43713.0
2022-01-10 14:05:00,519.42,521.43,518.88,520.52,43438.0,519.42,521.43,518.88,520.52,43438.0
2022-01-10 14:10:00,520.5,520.5,519.06,519.87,25940.0,520.5,520.5,519.06,519.87,25940.0
2022-01-10 14:15:00,520.14,521.44,519.87,520.95,21099.0,520.14,521.44,519.87,520.95,21099.0
2022-01-10 14:20:00,520.82,521.1,520.03,520.31,19324.0,520.82,521.1,520.03,520.31,19324.0
2022-01-10 14:25:00,520.04,521.3,519.58,521.11,18936.0,520.04,521.3,519.58,521.11,18936.0
2022-01-10 14:30:00,521.1,523.51,521.09,523.38,60553.0,521.1,523.51,521.09,523.38,60553.0
2022-01-10 14:35:00,523.24,523.84,522.58,523.43,42725.0,523.24,523.84,522.58,523.43,42725.0
2022-01-10 14:40:00,523.75,523.97,522.23,522.33,24925.0,523.75,523.97,522.23,522.33,24925.0
2022-01-10 14:45:00,522.39,522.7,521.56,521.98,37613.0,522.39,522.7,521.56,521.98,37613.0
2022-01-10 14:50:00,522.0,522.22,520.89,521.37,16149.0,522.0,522.22,520.89,521.37,16149.0
2022-01-10 14:55:00,521.23,523.14,521.02,523.03,21711.0,521.23,523.14,521.02,523.03,21711.0
2022-01-10 15:00:00,523.06,523.81,520.2,520.81,42842.0,523.06,523.81,520.2,520.81,42842.0
2022-01-10 15:05:00,520.59,520.69,518.94,519.81,28028.0,520.59,520.69,518.94,519.81,28028.0
2022-01-10 15:10:00,520.37,520.91,519.96,520.21,17460.0,520.37,520.91,519.96,520.21,17460.0
2022-01-10 15:15:00,520.16,521.68,519.8,521.2,19000.0,520.16,521.68,519.8,521.2,19000.0
2022-01-10 15:20:00,520.99,521.47,519.97,521.05,15489.0,520.99,521.47,519.97,521.05,15489.0
2022-01-10 15:25:00,521.25,522.18,521.06,521.84,18386.0,521.25,522.18,521.06,521.84,18386.0
2022-01-10 15:30:00,521.69,522.64,520.25,522.48,20181.0,521.69,522.64,520.25,522.48,20181.0
2022-01-10 15:35:00,522.79,523.51,522.32,522.55,23518.0,522.79,523.51,522.32,522.55,23518.0
2022-01-10 15:40:00,522.56,523.91,522.11,522.75,43438.0,522.56,523.91,522.11,522.75,43438.0
2022-01-10 15:45:00,522.67,524.19,522.54,523.46,45548.0,522.67,524.19,522.54,523.46,45548.0
2022-01-10 15:50:00,523.63,524.31,522.13,524.12,63016.0,523.63,524.31,522.13,524.12,63016.0
2022-01-10 15:55:00,524.09,526.58,524.09,525.99,171031.0,524.09,526.58,524.09,525.99,171031.0
2022-01-11 09:30:00,524.54,525.56,520.98,523.67,108947.0,524.54,525.56,520.98,523.67,108947.0
2022-01-11 09:35:00,523.23,531.8,522.91,528.23,55249.0,523.23,531.8,522.91,528.23,55249.0
2022-01-11 09:40:00,528.93,529.37,521.96,524.05,27396.0,528.93,529.37,521.96,524.05,27396.0
2022-01-11 09:45:00,524.33,525.97,523.24,524.71,28174.0,524.33,525.97,523.24,524.71,28174.0
2022-01-11 09:50:00,524.55,528.3,524.27,526.4,27898.0,524.55,528.3,524.27,526.4,27898.0
2022-01-11 09:55:00,526.09,529.61,525.0,529.2,29281.0,526.09,529.61,525.0,529.2,29281.0
2022-01-11 10:00:00,529.36,531.8,527.03,530.99,36751.0,529.36,531.8,527.03,530.99,36751.0
2022-01-11 10:05:00,531.01,532.5,530.93,531.09,35960.0,531.01,532.5,530.93,531.09,35960.0
2022-01-11 10:10:00,531.17,531.92,530.05,531.33,36565.0,531.17,531.92,530.05,531.33,36565.0
2022-01-11 10:15:00,531.82,532.5,530.2,531.31,32629.0,531.82,532.5,530.2,531.31,32629.0
2022-01-11 10:20:00,531.11,533.1,530.13,532.34,26189.0,531.11,533.1,530.13,532.34,26189.0
2022-01-11 10:25:00,532.45,532.85,531.21,531.63,24440.0,532.45,532.85,531.21,531.63,24440.0
2022-01-11 10:30:00,531.68,533.0,527.51,528.1,22559.0,531.68,533.0,527.51,528.1,22559.0
2022-01-11 10:35:00,527.72,528.57,527.1,527.56,18592.0,527.72,528.57,527.1,527.56,18592.0
2022-01-11 10:40:00,527.5,527.56,525.15,525.3,24468.0,527.5,527.56,525.15,525.3,24468.0
2022-01-11 10:45:00,525.34,527.75,524.7,525.44,27025.0,525.34,527.75,524.7,525.44,27025.0
2022-01-11 10:50:00,525.44,526.35,525.12,526.29,17158.0,525.44,526.35,525.12,526.29,17158.0
2022-01-11 10:55:00,526.04,526.49,524.02,525.53,18910.0,526.04,526.49,524.02,525.53,18910.0
2022-01-11 11:00:00,525.68,528.82,525.6,528.26,29845.0,525.68,528.82,525.6,528.26,29845.0
2022-01-11 11:05:00,528.07,528.55,526.88,527.07,17582.0,528.07,528.55,526.88,527.07,17582.0
2022-01-11 11:10:00,527.12,531.01,527.12,531.01,21200.0,527.12,531.01,527.12,531.01,21200.0
2022-01-11 11:15:00,531.12,533.66,530.89,532.64,21479.0,531.12,533.66,530.89,532.64,21479.0
2022-01-11 11:20:00,532.58,532.58,530.89,531.15,14683.0,532.58,532.58,530.89,531.15,14683.0
2022-01-11 11:25:00,531.68,532.7,531.4,532.6,16052.0,531.68,532.7,531.4,532.6,16052.0
2022-01-11 11:30:00,532.38,532.46,530.46,531.22,36857.0,532.38,532.46,530.46,531.22,36857.0
2022-01-11 11:35:00,531.92,533.5,531.61,533.44,24679.0,531.92,533.5,531.61,533.44,24679.0
2022-01-11 11:40:00,533.62,535.0,533.36,533.47,25228.0,533.62,535.0,533.36,533.47,25228.0
2022-01-11 11:45:00,533.46,534.4,531.93,534.02,19845.0,533.46,534.4,531.93,534.02,19845.0
2022-01-11 11:50:00,534.2,535.18,533.58,534.46,15185.0,534.2,535.18,533.58,534.46,15185.0
2022-01-11 11:55:00,534.14,534.33,533.13,534.24,10801.0,534.14,534.33,533.13,534.24,10801.0
2022-01-11 12:00:00,534.24,534.72,533.52,534.53,13603.0,534.24,534.72,533.52,534.53,13603.0
2022-01-11 12:05:00,534.53,534.54,533.0,533.12,7797.0,534.53,534.54,533.0,533.12,7797.0
2022-01-11 12:10:00,533.14,534.63,532.7,534.55,24971.0,533.14,534.63,532.7,534.55,24971.0
2022-01-11 12:15:00,534.48,535.06,533.18,533.72,23506.0,534.48,535.06,533.18,533.72,23506.0
2022-01-11 12:20:00,533.9,534.45,532.67,532.82,8615.0,533.9,534.45,532.67,532.82,8615.0
2022-01-11 12:25:00,532.75,532.75,531.19,531.5,13211.0,532.75,532.75,531.19,531.5,13211.0
2022-01-11 12:30:00,531.59,532.32,531.24,531.25,5623.0,531.59,532.32,531.24,531.25,5623.0
2022-01-11 12:35:00,531.1,533.19,531.07,531.25,18634.0,531.1,533.19,531.07,531.25,18634.0
2022-01-11 12:40:00,531.32,531.46,530.78,531.22,11161.0,531.32,531.46,530.78,531.22,11161.0
2022-01-11 12:45:00,531.01,531.97,530.14,531.45,9429.0,531.01,531.97,530.14,531.45,9429.0
2022-01-11 12:50:00,531.43,531.63,530.34,530.62,19310.0,531.43,531.63,530.34,530.62,19310.0
2022-01-11 12:55:00,530.67,531.83,530.67,531.06,10065.0,530.67,531.83,530.67,531.06,10065.0
2022-01-11 13:00:00,531.0,532.0,529.93,530.03,11067.0,531.0,532.0,529.93,530.03,11067.0
2022-01-11 13:05:00,530.13,530.13,529.2,529.62,9643.0,530.13,530.13,529.2,529.62,9643.0
2022-01-11 13:10:00,529.83,531.06,529.75,530.07,10522.0,529.83,531.06,529.75,530.07,10522.0
2022-01-11 13:15:00,530.01,531.72,529.63,531.72,11217.0,530.01,531.72,529.63,531.72,11217.0
2022-01-11 13:20:00,531.99,532.57,531.13,531.75,14493.0,531.99,532.57,531.13,531.75,14493.0
2022-01-11 13:25:00,531.72,531.97,531.24,531.8,6937.0,531.72,531.97,531.24,531.8,6937.0
2022-01-11 13:30:00,531.55,532.08,530.92,531.48,6321.0,531.55,532.08,530.92,531.48,6321.0
2022-01-11 13:35:00,531.45,531.46,530.29,530.38,10152.0,531.45,531.46,530.29,530.38,10152.0
2022-01-11 13:40:00,530.34,531.05,529.86,530.96,11204.0,530.34,531.05,529.86,530.96,11204.0
2022-01-11 13:45:00,531.01,531.97,530.79,531.12,4735.0,531.01,531.97,530.79,531.12,4735.0
2022-01-11 13:50:00,531.25,531.84,531.07,531.07,6538.0,531.25,531.84,531.07,531.07,6538.0
2022-01-11 13:55:00,531.09,532.18,531.06,531.57,5847.0,531.09,532.18,531.06,531.57,5847.0
2022-01-11 14:00:00,531.75,532.03,531.16,531.32,6036.0,531.75,532.03,531.16,531.32,6036.0
2022-01-11 14:05:00,531.31,531.58,530.25,530.25,6042.0,531.31,531.58,530.25,530.25,6042.0
2022-01-11 14:10:00,530.92,531.11,530.25,530.28,9243.0,530.92,531.11,530.25,530.28,9243.0
2022-01-11 14:15:00,530.36,531.15,530.3,530.95,7037.0,530.36,531.15,530.3,530.95,7037.0
2022-01-11 14:20:00,531.24,531.37,530.5,531.15,7041.0,531.24,531.37,530.5,531.15,7041.0
2022-01-11 14:25:00,531.02,531.2,530.61,530.61,8299.0,531.02,531.2,530.61,530.61,8299.0
2022-01-11 14:30:00,530.38,530.86,529.41,529.6,6042.0,530.38,530.86,529.41,529.6,6042.0
2022-01-11 14:35:00,529.71,531.26,529.48,531.17,7109.0,529.71,531.26,529.48,531.17,7109.0
2022-01-11 14:40:00,531.27,531.27,530.64,531.08,10427.0,531.27,531.27,530.64,531.08,10427.0
2022-01-11 14:45:00,531.24,531.74,530.8,531.74,8238.0,531.24,531.74,530.8,531.74,8238.0
2022-01-11 14:50:00,531.99,532.55,531.99,532.05,15848.0,531.99,532.55,531.99,532.05,15848.0
2022-01-11 14:55:00,531.97,533.15,531.65,531.81,14467.0,531.97,533.15,531.65,531.81,14467.0
2022-01-11 15:00:00,532.0,532.41,531.25,531.64,6422.0,532.0,532.41,531.25,531.64,6422.0
2022-01-11 15:05:00,531.61,532.27,531.61,531.93,6212.0,531.61,532.27,531.61,531.93,6212.0
2022-01-11 15:10:00,531.99,531.99,530.62,531.13,14537.0,531.99,531.99,530.62,531.13,14537.0
2022-01-11 15:15:00,531.17,531.81,530.48,530.82,9393.0,531.17,531.81,530.48,530.82,9393.0
2022-01-11 15:20:00,530.72,531.24,530.44,530.44,12374.0,530.72,531.24,530.44,530.44,12374.0
2022-01-11 15:25:00,530.26,530.76,529.9,530.38,9114.0,530.26,530.76,529.9,530.38,9114.0
2022-01-11 15:30:00,530.39,530.85,529.65,529.65,14549.0,530.39,530.85,529.65,529.65,14549.0
2022-01-11 15:35:00,529.75,530.27,529.5,529.5,15095.0,529.75,530.27,529.5,529.5,15095.0
2022-01-11 15:40:00,529.42,529.59,528.69,529.37,21782.0,529.42,529.59,528.69,529.37,21782.0
2022-01-11 15:45:00,529.44,529.91,529.09,529.73,24138.0,529.44,529.91,529.09,529.73,24138.0
2022-01-11 15:50:00,529.99,530.06,528.42,528.57,38380.0,529.99,530.06,528.42,528.57,38380.0
2022-01-11 15:55:00,528.42,530.1,528.42,530.04,91895.0,528.42,530.1,528.42,530.04,91895.0
2022-01-12 09:30:00,533.09,541.59,532.6,540.92,132232.0,533.09,541.59,532.6,540.92,132232.0
2022-01-12 09:35:00,540.92,540.92,535.77,537.98,42936.0,540.92,540.92,535.77,537.98,42936.0
2022-01-12 09:40:00,537.99,538.06,532.49,533.09,31456.0,537.99,538.06,532.49,533.09,31456.0
2022-01-12 09:45:00,533.5,534.17,530.71,531.53,25286.0,533.5,534.17,530.71,531.53,25286.0
2022-01-12 09:50:00,531.84,534.9,531.41,533.59,41346.0,531.84,534.9,531.41,533.59,41346.0
2022-01-12 09:55:00,533.56,534.98,533.35,534.74,20993.0,533.56,534.98,533.35,534.74,20993.0
2022-01-12 10:00:00,534.68,535.3,533.31,535.04,21616.0,534.68,535.3,533.31,535.04,21616.0
2022-01-12 10:05:00,535.03,536.7,533.92,535.84,45235.0,535.03,536.7,533.92,535.84,45235.0
2022-01-12 10:10:00,535.81,537.75,535.56,537.5,29782.0,535.81,537.75,535.56,537.5,29782.0
2022-01-12 10:15:00,537.12,537.12,534.56,536.22,25741.0,537.12,537.12,534.56,536.22,25741.0
2022-01-12 10:20:00,536.8,537.46,535.83,536.69,13768.0,536.8,537.46,535.83,536.69,13768.0
2022-01-12 10:25:00,536.64,537.72,535.2,535.36,12631.0,536.64,537.72,535.2,535.36,12631.0
2022-01-12 10:30:00,535.19,535.19,532.69,533.23,18079.0,535.19,535.19,532.69,533.23,18079.0
2022-01-12 10:35:00,533.31,534.34,531.6,532.2,20551.0,533.31,534.34,531.6,532.2,20551.0
2022-01-12 10:40:00,532.34,533.17,531.74,533.1,12390.0,532.34,533.17,531.74,533.1,12390.0
2022-01-12 10:45:00,532.84,533.09,531.43,531.55,10438.0,532.84,533.09,531.43,531.55,10438.0
2022-01-12 10:50:00,531.65,531.99,530.15,530.17,18618.0,531.65,531.99,530.15,530.17,18618.0
2022-01-12 10:55:00,530.21,531.0,529.6,530.45,17785.0,530.21,531.0,529.6,530.45,17785.0
2022-01-12 11:00:00,530.54,531.7,530.26,530.67,13724.0,530.54,531.7,530.26,530.67,13724.0
2022-01-12 11:05:00,530.67,531.12,529.28,530.13,16910.0,530.67,531.12,529.28,530.13,16910.0
2022-01-12 11:10:00,530.3,531.33,530.2,530.96,13800.0,530.3,531.33,530.2,530.96,13800.0
2022-01-12 11:15:00,530.81,531.64,529.3,530.99,13549.0,530.81,531.64,529.3,530.99,13549.0
2022-01-12 11:20:00,530.95,531.85,530.29,531.38,14754.0,530.95,531.85,530.29,531.38,14754.0
2022-01-12 11:25:00,531.18,532.8,531.16,532.45,17156.0,531.18,532.8,531.16,532.45,17156.0
2022-01-12 11:30:00,532.73,533.0,532.13,532.13,14013.0,532.73,533.0,532.13,532.13,14013.0
2022-01-12 11:35:00,532.29,533.06,532.1,532.83,13794.0,532.29,533.06,532.1,532.83,13794.0
2022-01-12 11:40:00,533.0,534.49,533.0,533.46,10690.0,533.0,534.49,533.0,533.46,10690.0
2022-01-12 11:45:00,533.13,534.26,533.12,534.06,7252.0,533.13,534.26,533.12,534.06,7252.0
2022-01-12 11:50:00,534.04,534.45,533.56,534.11,7558.0,534.04,534.45,533.56,534.11,7558.0
2022-01-12 11:55:00,534.27,534.51,534.0,534.33,15628.0,534.27,534.51,534.0,534.33,15628.0
2022-01-12 12:00:00,534.2,534.5,533.72,533.72,7250.0,534.2,534.5,533.72,533.72,7250.0
2022-01-12 12:05:00,534.06,534.08,533.0,533.45,7100.0,534.06,534.08,533.0,533.45,7100.0
2022-01-12 12:10:00,533.44,533.76,532.16,532.87,8292.0,533.44,533.76,532.16,532.87,8292.0
2022-01-12 12:15:00,533.13,534.14,532.72,533.68,5028.0,533.13,534.14,532.72,533.68,5028.0
2022-01-12 12:20:00,533.59,534.07,533.41,534.0,8192.0,533.59,534.07,533.41,534.0,8192.0
2022-01-12 12:25:00,533.99,534.79,533.99,534.79,9873.0,533.99,534.79,533.99,534.79,9873.0
2022-01-12 12:30:00,534.74,535.74,534.73,535.62,8136.0,534.74,535.74,534.73,535.62,8136.0
2022-01-12 12:35:00,535.63,536.38,535.63,536.0,10959.0,535.63,536.38,535.63,536.0,10959.0
2022-01-12 12:40:00,535.95,536.73,535.94,536.6,13651.0,535.95,536.73,535.94,536.6,13651.0
2022-01-12 12:45:00,536.6,536.6,535.72,536.32,7349.0,536.6,536.6,535.72,536.32,7349.0
2022-01-12 12:50:00,536.25,538.0,536.25,537.7,21471.0,536.25,538.0,536.25,537.7,21471.0
2022-01-12 12:55:00,537.35,537.54,536.34,537.05,9596.0,537.35,537.54,536.34,537.05,9596.0
2022-01-12 13:00:00,536.93,536.93,535.26,535.7,10333.0,536.93,536.93,535.26,535.7,10333.0
2022-01-12 13:05:00,535.92,536.53,535.44,536.46,5872.0,535.92,536.53,535.44,536.46,5872.0
2022-01-12 13:10:00,536.37,536.71,534.8,535.13,8353.0,536.37,536.71,534.8,535.13,8353.0
2022-01-12 13:15:00,535.21,535.44,534.56,535.21,10248.0,535.21,535.44,534.56,535.21,10248.0
2022-01-12 13:20:00,535.31,535.4,534.55,534.77,6432.0,535.31,535.4,534.55,534.77,6432.0
2022-01-12 13:25:00,534.77,535.63,534.09,534.33,5149.0,534.77,535.63,534.09,534.33,5149.0
2022-01-12 13:30:00,534.36,535.17,534.06,535.17,6778.0,534.36,535.17,534.06,535.17,6778.0
2022-01-12 13:35:00,535.02,535.3,533.94,534.99,14561.0,535.02,535.3,533.94,534.99,14561.0
2022-01-12 13:40:00,535.18,535.46,534.97,535.06,6601.0,535.18,535.46,534.97,535.06,6601.0
2022-01-12 13:45:00,535.06,535.94,534.8,535.75,9158.0,535.06,535.94,534.8,535.75,9158.0
2022-01-12 13:50:00,535.5,535.72,534.26,534.67,10764.0,535.5,535.72,534.26,534.67,10764.0
2022-01-12 13:55:00,534.59,535.09,534.46,534.63,4328.0,534.59,535.09,534.46,534.63,4328.0
2022-01-12 14:00:00,534.52,534.63,533.12,534.16,8043.0,534.52,534.63,533.12,534.16,8043.0
2022-01-12 14:05:00,533.74,534.3,533.35,534.23,12001.0,533.74,534.3,533.35,534.23,12001.0
2022-01-12 14:10:00,534.02,535.2,533.91,534.99,9391.0,534.02,535.2,533.91,534.99,9391.0
2022-01-12 14:15:00,534.79,535.05,534.19,534.4,8606.0,534.79,535.05,534.19,534.4,8606.0
2022-01-12 14:20:00,534.51,535.6,534.51,535.11,7930.0,534.51,535.6,534.51,535.11,7930.0
2022-01-12 14:25:00,535.07,535.21,534.6,534.8,5667.0,535.07,535.21,534.6,534.8,5667.0
2022-01-12 14:30:00,534.85,534.85,533.98,534.08,3704.0,534.85,534.85,533.98,534.08,3704.0
2022-01-12 14:35:00,534.25,534.87,533.98,534.83,5476.0,534.25,534.87,533.98,534.83,5476.0
2022-01-12 14:40:00,534.61,534.68,533.39,534.06,5773.0,534.61,534.68,533.39,534.06,5773.0
2022-01-12 14:45:00,533.97,534.54,533.92,534.39,3198.0,533.97,534.54,533.92,534.39,3198.0
2022-01-12 14:50:00,534.51,534.9,534.19,534.19,4807.0,534.51,534.9,534.19,534.19,4807.0
2022-01-12 14:55:00,534.14,534.64,534.13,534.2,3884.0,534.14,534.64,534.13,534.2,3884.0
2022-01-12 15:00:00,534.14,534.38,532.73,533.5,13763.0,534.14,534.38,532.73,533.5,13763.0
2022-01-12 15:05:00,533.37,533.68,532.61,533.06,8087.0,533.37,533.68,532.61,533.06,8087.0
2022-01-12 15:10:00,532.97,533.25,532.73,532.9,5970.0,532.97,533.25,532.73,532.9,5970.0
2022-01-12 15:15:00,533.02,533.67,532.93,533.23,6820.0,533.02,533.67,532.93,533.23,6820.0
2022-01-12 15:20:00,533.19,533.88,533.01,533.57,9123.0,533.19,533.88,533.01,533.57,9123.0
2022-01-12 15:25:00,533.42,533.54,532.3,533.46,5792.0,533.42,533.54,532.3,533.46,5792.0
2022-01-12 15:30:00,533.43,533.57,532.78,532.78,7573.0,533.43,533.57,532.78,532.78,7573.0
2022-01-12 15:35:00,532.83,533.28,532.61,532.78,5555.0,532.83,533.28,532.61,532.78,5555.0
2022-01-12 15:40:00,532.84,533.9,532.62,533.88,12007.0,532.84,533.9,532.62,533.88,12007.0
2022-01-12 15:45:00,533.88,534.7,533.16,533.58,22834.0,533.88,534.7,533.16,533.58,22834.0
2022-01-12 15:50:00,533.83,534.43,532.7,532.73,31736.0,533.83,534.43,532.7,532.73,31736.0
2022-01-12 15:55:00,532.69,533.13,532.11,532.57,94745.0,532.69,533.13,532.11,532.57,94745.0
2022-01-13 09:30:00,532.25,534.0,530.04,532.82,76855.0,532.25,534.0,530.04,532.82,76855.0
2022-01-13 09:35:00,532.7,535.27,529.67,533.58,27805.0,532.7,535.27,529.67,533.58,27805.0
2022-01-13 09:40:00,533.58,533.84,530.75,532.04,13789.0,533.58,533.84,530.75,532.04,13789.0
2022-01-13 09:45:00,531.74,533.33,530.81,532.93,8580.0,531.74,533.33,530.81,532.93,8580.0
2022-01-13 09:50:00,533.22,533.22,530.25,530.7,11778.0,533.22,533.22,530.25,530.7,11778.0
2022-01-13 09:55:00,530.95,532.11,530.01,530.01,32519.0,530.95,532.11,530.01,530.01,32519.0
2022-01-13 10:00:00,530.53,530.83,529.17,529.5,18705.0,530.53,530.83,529.17,529.5,18705.0
2022-01-13 10:05:00,529.67,529.67,528.29,528.77,12877.0,529.67,529.67,528.29,528.77,12877.0
2022-01-13 10:10:00,528.71,529.59,527.52,528.98,67595.0,528.71,529.59,527.52,528.98,67595.0
2022-01-13 10:15:00,528.98,529.15,525.61,526.36,44932.0,528.98,529.15,525.61,526.36,44932.0
2022-01-13 10:20:00,526.36,526.47,523.55,523.91,43562.0,526.36,526.47,523.55,523.91,43562.0
2022-01-13 10:25:00,523.96,524.49,522.36,524.14,24658.0,523.96,524.49,522.36,524.14,24658.0
2022-01-13 10:30:00,524.2,524.5,522.13,522.45,18906.0,524.2,524.5,522.13,522.45,18906.0
2022-01-13 10:35:00,522.52,524.15,522.31,522.95,11122.0,522.52,524.15,522.31,522.95,11122.0
2022-01-13 10:40:00,523.18,523.43,521.52,522.0,28480.0,523.18,523.43,521.52,522.0,28480.0
2022-01-13 10:45:00,521.89,522.58,521.27,521.95,15335.0,521.89,522.58,521.27,521.95,15335.0
2022-01-13 10:50:00,521.58,521.58,519.91,520.2,21372.0,521.58,521.58,519.91,520.2,21372.0
2022-01-13 10:55:00,520.39,521.0,519.3,519.65,47086.0,520.39,521.0,519.3,519.65,47086.0
2022-01-13 11:00:00,519.49,520.44,517.17,518.73,40270.0,519.49,520.44,517.17,518.73,40270.0
2022-01-13 11:05:00,518.68,519.77,518.68,519.01,23513.0,518.68,519.77,518.68,519.01,23513.0
2022-01-13 11:10:00,518.92,518.92,517.76,518.24,20263.0,518.92,518.92,517.76,518.24,20263.0
2022-01-13 11:15:00,518.39,519.18,518.09,518.69,14515.0,518.39,519.18,518.09,518.69,14515.0
2022-01-13 11:20:00,518.76,519.8,518.4,519.78,34380.0,518.76,519.8,518.4,519.78,34380.0
2022-01-13 11:25:00,519.78,521.29,519.3,521.11,27067.0,519.78,521.29,519.3,521.11,27067.0
2022-01-13 11:30:00,521.15,521.86,520.0,521.71,20278.0,521.15,521.86,520.0,521.71,20278.0
2022-01-13 11:35:00,521.72,522.65,521.46,522.51,12534.0,521.72,522.65,521.46,522.51,12534.0
2022-01-13 11:40:00,522.52,523.1,522.39,523.1,13167.0,522.52,523.1,522.39,523.1,13167.0
2022-01-13 11:45:00,523.2,523.32,520.92,520.92,12774.0,523.2,523.32,520.92,520.92,12774.0
2022-01-13 11:50:00,520.88,522.48,519.96,522.43,21124.0,520.88,522.48,519.96,522.43,21124.0
2022-01-13 11:55:00,522.09,522.09,520.94,521.2,6303.0,522.09,522.09,520.94,521.2,6303.0
2022-01-13 12:00:00,520.93,521.01,519.83,520.23,14740.0,520.93,521.01,519.83,520.23,14740.0
2022-01-13 12:05:00,520.0,520.97,519.99,520.68,6347.0,520.0,520.97,519.99,520.68,6347.0
2022-01-13 12:10:00,520.73,520.89,519.5,519.71,26538.0,520.73,520.89,519.5,519.71,26538.0
2022-01-13 12:15:00,519.4,519.4,516.76,517.15,15146.0,519.4,519.4,516.76,517.15,15146.0
2022-01-13 12:20:00,516.98,517.81,516.32,517.65,20211.0,516.98,517.81,516.32,517.65,20211.0
2022-01-13 12:25:00,517.67,517.97,516.97,517.33,38586.0,517.67,517.97,516.97,517.33,38586.0
2022-01-13 12:30:00,517.26,518.5,516.5,518.08,10278.0,517.26,518.5,516.5,518.08,10278.0
2022-01-13 12:35:00,518.47,519.02,517.48,518.76,19217.0,518.47,519.02,517.48,518.76,19217.0
2022-01-13 12:40:00,518.67,518.9,517.98,518.03,9379.0,518.67,518.9,517.98,518.03,9379.0
2022-01-13 12:45:00,517.85,518.39,517.21,517.44,22644.0,517.85,518.39,517.21,517.44,22644.0
2022-01-13 12:50:00,517.5,519.3,517.19,519.02,17781.0,517.5,519.3,517.19,519.02,17781.0
2022-01-13 12:55:00,518.9,520.77,518.9,520.43,12383.0,518.9,520.77,518.9,520.43,12383.0
2022-01-13 13:00:00,520.25,521.28,518.56,521.05,13729.0,520.25,521.28,518.56,521.05,13729.0
2022-01-13 13:05:00,521.08,522.3,520.89,521.51,24583.0,521.08,522.3,520.89,521.51,24583.0
2022-01-13 13:10:00,521.4,521.87,520.5,521.87,13510.0,521.4,521.87,520.5,521.87,13510.0
2022-01-13 13:15:00,521.71,522.88,520.85,521.24,6594.0,521.71,522.88,520.85,521.24,6594.0
2022-01-13 13:20:00,521.28,522.57,520.82,521.38,7411.0,521.28,522.57,520.82,521.38,7411.0
2022-01-13 13:25:00,521.31,522.18,520.33,521.77,13546.0,521.31,522.18,520.33,521.77,13546.0
2022-01-13 13:30:00,521.38,521.44,520.75,520.77,9620.0,521.38,521.44,520.75,520.77,9620.0
2022-01-13 13:35:00,521.14,521.84,520.42,521.81,8711.0,521.14,521.84,520.42,521.81,8711.0
2022-01-13 13:40:00,521.6,521.61,520.64,521.1,6068.0,521.6,521.61,520.64,521.1,6068.0
2022-01-13 13:45:00,521.26,522.14,520.71,521.35,7173.0,521.26,522.14,520.71,521.35,7173.0
2022-01-13 13:50:00,521.02,521.32,520.23,521.01,6796.0,521.02,521.32,520.23,521.01,6796.0
2022-01-13 13:55:00,520.99,522.21,520.68,522.2,7965.0,520.99,522.21,520.68,522.2,7965.0
2022-01-13 14:00:00,522.03,523.0,521.65,522.64,7677.0,522.03,523.0,521.65,522.64,7677.0
2022-01-13 14:05:00,522.82,523.19,522.3,523.19,4050.0,522.82,523.19,522.3,523.19,4050.0
2022-01-13 14:10:00,522.96,523.19,521.45,521.5,8889.0,522.96,523.19,521.45,521.5,8889.0
2022-01-13 14:15:00,521.75,521.8,520.02,521.17,10190.0,521.75,521.8,520.02,521.17,10190.0
2022-01-13 14:20:00,521.32,521.48,520.54,521.19,6669.0,521.32,521.48,520.54,521.19,6669.0
2022-01-13 14:25:00,521.43,521.45,520.58,521.22,11101.0,521.43,521.45,520.58,521.22,11101.0
2022-01-13 14:30:00,521.2,521.72,520.26,520.98,11780.0,521.2,521.72,520.26,520.98,11780.0
2022-01-13 14:35:00,521.11,521.39,520.3,520.3,5500.0,521.11,521.39,520.3,520.3,5500.0
2022-01-13 14:40:00,520.42,521.19,519.87,520.49,9416.0,520.42,521.19,519.87,520.49,9416.0
2022-01-13 14:45:00,520.59,520.97,519.98,520.5,11133.0,520.59,520.97,519.98,520.5,11133.0
2022-01-13 14:50:00,520.43,521.15,520.36,520.45,10719.0,520.43,521.15,520.36,520.45,10719.0
2022-01-13 14:55:00,520.72,521.6,520.72,521.39,9632.0,520.72,521.6,520.72,521.39,9632.0
2022-01-13 15:00:00,521.09,521.25,518.46,518.95,19365.0,521.09,521.25,518.46,518.95,19365.0
2022-01-13 15:05:00,519.24,519.52,518.41,518.41,5782.0,519.24,519.52,518.41,518.41,5782.0
2022-01-13 15:10:00,518.35,518.66,517.62,518.25,9125.0,518.35,518.66,517.62,518.25,9125.0
2022-01-13 15:15:00,517.95,519.41,517.82,519.11,10717.0,517.95,519.41,517.82,519.11,10717.0
2022-01-13 15:20:00,519.24,519.57,518.09,518.49,8385.0,519.24,519.57,518.09,518.49,8385.0
2022-01-13 15:25:00,518.5,520.25,518.5,520.12,24155.0,518.5,520.25,518.5,520.12,24155.0
2022-01-13 15:30:00,520.12,520.55,518.93,519.18,22030.0,520.12,520.55,518.93,519.18,22030.0
2022-01-13 15:35:00,519.22,519.73,518.56,518.99,35066.0,519.22,519.73,518.56,518.99,35066.0
2022-01-13 15:40:00,518.99,519.46,518.47,518.47,30724.0,518.99,519.46,518.47,518.47,30724.0
2022-01-13 15:45:00,518.72,518.95,517.44,517.86,32384.0,518.72,518.95,517.44,517.86,32384.0
2022-01-13 15:50:00,517.67,518.07,516.35,516.66,85463.0,517.67,518.07,516.35,516.66,85463.0
2022-01-13 15:55:00,516.74,517.86,516.36,516.96,145682.0,516.74,517.86,516.36,516.96,145682.0
2022-01-14 09:30:00,514.91,517.99,511.27,515.91,121775.0,514.91,517.99,511.27,515.91,121775.0
2022-01-14 09:35:00,515.64,519.53,515.42,517.99,32811.0,515.64,519.53,515.42,517.99,32811.0
2022-01-14 09:40:00,517.99,519.38,517.13,518.31,35831.0,517.99,519.38,517.13,518.31,35831.0
2022-01-14 09:45:00,518.19,519.39,516.49,516.62,24260.0,518.19,519.39,516.49,516.62,24260.0
2022-01-14 09:50:00,516.19,518.68,515.96,518.12,27969.0,516.19,518.68,515.96,518.12,27969.0
2022-01-14 09:55:00,517.72,520.94,517.63,520.67,20227.0,517.72,520.94,517.63,520.67,20227.0
2022-01-14 10:00:00,520.88,521.32,515.23,516.02,26583.0,520.88,521.32,515.23,516.02,26583.0
2022-01-14 10:05:00,516.34,518.61,516.34,517.28,19835.0,516.34,518.61,516.34,517.28,19835.0
2022-01-14 10:10:00,517.45,517.81,514.99,515.64,18909.0,517.45,517.81,514.99,515.64,18909.0
2022-01-14 10:15:00,515.82,520.11,515.82,519.46,18481.0,515.82,520.11,515.82,519.46,18481.0
2022-01-14 10:20:00,519.35,519.35,516.02,516.3,7704.0,519.35,519.35,516.02,516.3,7704.0
2022-01-14 10:25:00,516.05,517.19,514.88,515.7,8649.0,516.05,517.19,514.88,515.7,8649.0
2022-01-14 10:30:00,514.97,515.26,513.85,515.07,13612.0,514.97,515.26,513.85,515.07,13612.0
2022-01-14 10:35:00,514.88,515.35,513.76,514.64,15816.0,514.88,515.35,513.76,514.64,15816.0
2022-01-14 10:40:00,514.9,515.67,514.45,514.92,13423.0,514.9,515.67,514.45,514.92,13423.0
2022-01-14 10:45:00,514.94,516.46,514.43,516.01,12036.0,514.94,516.46,514.43,516.01,12036.0
2022-01-14 10:50:00,516.25,516.31,513.68,515.03,22354.0,516.25,516.31,513.68,515.03,22354.0
2022-01-14 10:55:00,514.87,516.09,514.76,515.65,11963.0,514.87,516.09,514.76,515.65,11963.0
2022-01-14 11:00:00,515.6,517.55,514.02,515.0,12404.0,515.6,517.55,514.02,515.0,12404.0
2022-01-14 11:05:00,514.84,514.84,513.02,513.99,30951.0,514.84,514.84,513.02,513.99,30951.0
2022-01-14 11:10:00,513.91,514.46,512.84,513.52,29418.0,513.91,514.46,512.84,513.52,29418.0
2022-01-14 11:15:00,512.8,513.74,512.59,512.99,12516.0,512.8,513.74,512.59,512.99,12516.0
2022-01-14 11:20:00,513.16,514.43,512.96,513.78,12741.0,513.16,514.43,512.96,513.78,12741.0
2022-01-14 11:25:00,513.76,515.24,513.11,514.08,12678.0,513.76,515.24,513.11,514.08,12678.0
2022-01-14 11:30:00,513.97,515.69,513.24,515.13,20104.0,513.97,515.69,513.24,515.13,20104.0
2022-01-14 11:35:00,515.21,516.44,514.7,515.15,9353.0,515.21,516.44,514.7,515.15,9353.0
2022-01-14 11:40:00,515.19,516.19,514.62,515.24,28782.0,515.19,516.19,514.62,515.24,28782.0
2022-01-14 11:45:00,515.94,517.36,515.31,515.67,17529.0,515.94,517.36,515.31,515.67,17529.0
2022-01-14 11:50:00,515.78,516.69,515.4,516.25,3741.0,515.78,516.69,515.4,516.25,3741.0
2022-01-14 11:55:00,516.7,517.0,515.56,516.72,15251.0,516.7,517.0,515.56,516.72,15251.0
2022-01-14 12:00:00,516.54,517.31,515.89,515.89,6371.0,516.54,517.31,515.89,515.89,6371.0
2022-01-14 12:05:00,515.66,516.03,515.05,516.0,8622.0,515.66,516.03,515.05,516.0,8622.0
2022-01-14 12:10:00,516.07,516.69,515.47,515.47,11795.0,516.07,516.69,515.47,515.47,11795.0
2022-01-14 12:15:00,515.67,516.5,515.46,516.12,12419.0,515.67,516.5,515.46,516.12,12419.0
2022-01-14 12:20:00,515.97,516.34,515.71,515.71,5579.0,515.97,516.34,515.71,515.71,5579.0
2022-01-14 12:25:00,515.94,516.94,515.61,516.94,7625.0,515.94,516.94,515.61,516.94,7625.0
2022-01-14 12:30:00,517.04,517.55,516.83,517.42,7357.0,517.04,517.55,516.83,517.42,7357.0
2022-01-14 12:35:00,517.55,517.84,517.3,517.76,6515.0,517.55,517.84,517.3,517.76,6515.0
2022-01-14 12:40:00,517.62,517.62,516.9,517.21,3574.0,517.62,517.62,516.9,517.21,3574.0
2022-01-14 12:45:00,517.07,517.16,515.96,516.43,7566.0,517.07,517.16,515.96,516.43,7566.0
2022-01-14 12:50:00,516.52,517.08,515.4,515.78,3661.0,516.52,517.08,515.4,515.78,3661.0
2022-01-14 12:55:00,515.75,515.91,514.89,515.23,5032.0,515.75,515.91,514.89,515.23,5032.0
2022-01-14 13:00:00,515.2,516.15,514.93,515.85,5861.0,515.2,516.15,514.93,515.85,5861.0
2022-01-14 13:05:00,515.81,516.06,515.19,515.35,4809.0,515.81,516.06,515.19,515.35,4809.0
2022-01-14 13:10:00,515.25,516.36,515.16,515.64,6805.0,515.25,516.36,515.16,515.64,6805.0
2022-01-14 13:15:00,515.69,516.12,515.54,516.06,5150.0,515.69,516.12,515.54,516.06,5150.0
2022-01-14 13:20:00,515.9,515.9,514.79,514.96,8904.0,515.9,515.9,514.79,514.96,8904.0
2022-01-14 13:25:00,514.93,515.31,514.18,514.53,7335.0,514.93,515.31,514.18,514.53,7335.0
2022-01-14 13:30:00,514.87,515.35,514.82,514.95,14844.0,514.87,515.35,514.82,514.95,14844.0
2022-01-14 13:35:00,515.33,516.3,515.24,516.01,5505.0,515.33,516.3,515.24,516.01,5505.0
2022-01-14 13:40:00,516.05,517.48,515.98,517.48,14307.0,516.05,517.48,515.98,517.48,14307.0
2022-01-14 13:45:00,517.24,517.52,516.75,516.85,10367.0,517.24,517.52,516.75,516.85,10367.0
2022-01-14 13:50:00,516.96,518.9,516.96,518.9,9610.0,516.96,518.9,516.96,518.9,9610.0
2022-01-14 13:55:00,518.69,520.84,518.31,520.41,7710.0,518.69,520.84,518.31,520.41,7710.0
2022-01-14 14:00:00,520.62,520.76,518.62,518.69,26112.0,520.62,520.76,518.62,518.69,26112.0
2022-01-14 14:05:00,518.57,519.01,518.1,518.1,7633.0,518.57,519.01,518.1,518.1,7633.0
2022-01-14 14:10:00,517.99,518.54,517.42,518.3,5855.0,517.99,518.54,517.42,518.3,5855.0
2022-01-14 14:15:00,518.29,518.49,517.64,517.97,4766.0,518.29,518.49,517.64,517.97,4766.0
2022-01-14 14:20:00,517.75,518.88,517.63,518.88,19286.0,517.75,518.88,517.63,518.88,19286.0
2022-01-14 14:25:00,518.74,518.78,516.75,516.75,12852.0,518.74,518.78,516.75,516.75,12852.0
2022-01-14 14:30:00,516.92,518.67,516.92,518.67,8763.0,516.92,518.67,516.92,518.67,8763.0
2022-01-14 14:35:00,518.67,519.83,518.64,519.07,9173.0,518.67,519.83,518.64,519.07,9173.0
2022-01-14 14:40:00,518.87,518.93,517.81,517.82,13963.0,518.87,518.93,517.81,517.82,13963.0
2022-01-14 14:45:00,517.89,519.46,517.62,518.44,8182.0,517.89,519.46,517.62,518.44,8182.0
2022-01-14 14:50:00,518.28,518.75,517.29,517.53,8507.0,518.28,518.75,517.29,517.53,8507.0
2022-01-14 14:55:00,517.3,518.19,517.29,517.76,5335.0,517.3,518.19,517.29,517.76,5335.0
2022-01-14 15:00:00,517.8,519.5,517.8,519.15,7327.0,517.8,519.5,517.8,519.15,7327.0
2022-01-14 15:05:00,519.34,519.51,518.19,518.45,5487.0,519.34,519.51,518.19,518.45,5487.0
2022-01-14 15:10:00,518.51,519.07,518.26,518.38,7611.0,518.51,519.07,518.26,518.38,7611.0
2022-01-14 15:15:00,518.32,520.42,518.18,519.47,6200.0,518.32,520.42,518.18,519.47,6200.0
2022-01-14 15:20:00,519.72,521.21,519.42,521.2,13972.0,519.72,521.21,519.42,521.2,13972.0
2022-01-14 15:25:00,520.89,521.38,520.41,520.67,14733.0,520.89,521.38,520.41,520.67,14733.0
2022-01-14 15:30:00,520.77,522.36,520.75,522.04,13513.0,520.77,522.36,520.75,522.04,13513.0
2022-01-14 15:35:00,522.05,522.58,521.4,521.94,21130.0,522.05,522.58,521.4,521.94,21130.0
2022-01-14 15:40:00,521.82,522.17,521.12,521.49,9620.0,521.82,522.17,521.12,521.49,9620.0
2022-01-14 15:45:00,521.59,522.0,519.55,519.88,20626.0,521.59,522.0,519.55,519.88,20626.0
2022-01-14 15:50:00,520.17,521.14,519.46,520.17,35836.0,520.17,521.14,519.46,520.17,35836.0
2022-01-14 15:55:00,520.11,520.98,519.68,520.58,53721.0,520.11,520.98,519.68,520.58,53721.0
2022-01-18 09:30:00,510.84,510.84,504.98,507.88,122958.0,510.84,510.84,504.98,507.88,122958.0
2022-01-18 09:35:00,507.85,509.95,506.4,508.16,32646.0,507.85,509.95,506.4,508.16,32646.0
2022-01-18 09:40:00,508.22,512.98,506.97,512.34,31249.0,508.22,512.98,506.97,512.34,31249.0
2022-01-18 09:45:00,512.34,514.0,510.4,512.65,28510.0,512.34,514.0,510.4,512.65,28510.0
2022-01-18 09:50:00,512.17,512.17,508.6,510.07,17815.0,512.17,512.17,508.6,510.07,17815.0
2022-01-18 09:55:00,509.61,512.66,508.81,512.64,19894.0,509.61,512.66,508.81,512.64,19894.0
2022-01-18 10:00:00,512.31,514.49,510.39,514.43,22485.0,512.31,514.49,510.39,514.43,22485.0
2022-01-18 10:05:00,514.43,517.49,514.22,516.08,24762.0,514.43,517.49,514.22,516.08,24762.0
2022-01-18 10:10:00,515.87,518.99,515.87,518.76,34174.0,515.87,518.99,515.87,518.76,34174.0
2022-01-18 10:15:00,518.76,519.39,517.25,517.79,33293.0,518.76,519.39,517.25,517.79,33293.0
2022-01-18 10:20:00,517.62,518.42,516.45,518.38,39676.0,517.62,518.42,516.45,518.38,39676.0
2022-01-18 10:25:00,518.34,518.38,517.3,517.65,22797.0,518.34,518.38,517.3,517.65,22797.0
2022-01-18 10:30:00,517.25,517.25,515.91,516.15,11179.0,517.25,517.25,515.91,516.15,11179.0
2022-01-18 10:35:00,515.91,517.02,515.3,515.67,10429.0,515.91,517.02,515.3,515.67,10429.0
2022-01-18 10:40:00,515.69,516.65,514.57,516.48,13130.0,515.69,516.65,514.57,516.48,13130.0
2022-01-18 10:45:00,516.81,516.81,515.18,516.63,8850.0,516.81,516.81,515.18,516.63,8850.0
2022-01-18 10:50:00,516.19,516.4,514.43,514.43,35065.0,516.19,516.4,514.43,514.43,35065.0
2022-01-18 10:55:00,513.79,515.0,511.99,513.25,12176.0,513.79,515.0,511.99,513.25,12176.0
2022-01-18 11:00:00,513.26,513.51,512.15,512.66,13785.0,513.26,513.51,512.15,512.66,13785.0
2022-01-18 11:05:00,512.6,512.6,510.91,511.33,13346.0,512.6,512.6,510.91,511.33,13346.0
2022-01-18 11:10:00,511.33,512.04,510.5,511.32,11817.0,511.33,512.04,510.5,511.32,11817.0
2022-01-18 11:15:00,511.31,511.56,510.45,510.73,17187.0,511.31,511.56,510.45,510.73,17187.0
2022-01-18 11:20:00,510.42,510.56,509.3,510.56,9471.0,510.42,510.56,509.3,510.56,9471.0
2022-01-18 11:25:00,510.55,511.16,510.0,511.04,12063.0,510.55,511.16,510.0,511.04,12063.0
2022-01-18 11:30:00,511.12,511.45,510.14,511.22,11883.0,511.12,511.45,510.14,511.22,11883.0
2022-01-18 11:35:00,511.42,514.18,511.42,513.57,11782.0,511.42,514.18,511.42,513.57,11782.0
2022-01-18 11:40:00,513.25,513.82,512.49,513.0,10830.0,513.25,513.82,512.49,513.0,10830.0
2022-01-18 11:45:00,513.29,514.2,513.17,513.18,7018.0,513.29,514.2,513.17,513.18,7018.0
2022-01-18 11:50:00,513.32,514.22,513.1,513.11,10234.0,513.32,514.22,513.1,513.11,10234.0
2022-01-18 11:55:00,513.31,514.22,513.31,514.06,9052.0,513.31,514.22,513.31,514.06,9052.0
2022-01-18 12:00:00,514.31,514.35,512.68,513.0,11357.0,514.31,514.35,512.68,513.0,11357.0
2022-01-18 12:05:00,513.0,513.3,512.0,513.2,13156.0,513.0,513.3,512.0,513.2,13156.0
2022-01-18 12:10:00,513.32,514.09,512.4,513.17,17633.0,513.32,514.09,512.4,513.17,17633.0
2022-01-18 12:15:00,513.0,514.86,512.66,514.46,8792.0,513.0,514.86,512.66,514.46,8792.0
2022-01-18 12:20:00,514.59,514.81,514.03,514.28,10765.0,514.59,514.81,514.03,514.28,10765.0
2022-01-18 12:25:00,514.18,514.99,513.41,513.77,22605.0,514.18,514.99,513.41,513.77,22605.0
2022-01-18 12:30:00,513.67,513.67,512.44,512.85,5126.0,513.67,513.67,512.44,512.85,5126.0
2022-01-18 12:35:00,512.81,513.13,512.52,513.01,4630.0,512.81,513.13,512.52,513.01,4630.0
2022-01-18 12:40:00,513.3,513.83,513.25,513.43,3864.0,513.3,513.83,513.25,513.43,3864.0
2022-01-18 12:45:00,513.42,514.0,512.78,513.19,6442.0,513.42,514.0,512.78,513.19,6442.0
2022-01-18 12:50:00,513.18,513.44,512.21,512.28,6571.0,513.18,513.44,512.21,512.28,6571.0
2022-01-18 12:55:00,512.23,512.54,511.76,512.54,8840.0,512.23,512.54,511.76,512.54,8840.0
2022-01-18 13:00:00,512.5,513.38,512.04,512.6,6220.0,512.5,513.38,512.04,512.6,6220.0
2022-01-18 13:05:00,512.22,512.63,511.65,512.6,10675.0,512.22,512.63,511.65,512.6,10675.0
2022-01-18 13:10:00,512.4,513.19,512.11,513.05,12165.0,512.4,513.19,512.11,513.05,12165.0
2022-01-18 13:15:00,512.81,513.0,512.08,512.57,6385.0,512.81,513.0,512.08,512.57,6385.0
2022-01-18 13:20:00,512.43,512.76,511.14,512.76,8550.0,512.43,512.76,511.14,512.76,8550.0
2022-01-18 13:25:00,512.88,512.89,511.79,512.38,6097.0,512.88,512.89,511.79,512.38,6097.0
2022-01-18 13:30:00,512.31,512.79,511.94,512.78,5394.0,512.31,512.79,511.94,512.78,5394.0
2022-01-18 13:35:00,512.52,513.45,512.06,513.03,7643.0,512.52,513.45,512.06,513.03,7643.0
2022-01-18 13:40:00,512.98,513.8,512.8,513.46,5714.0,512.98,513.8,512.8,513.46,5714.0
2022-01-18 13:45:00,513.34,513.34,512.0,512.47,10881.0,513.34,513.34,512.0,512.47,10881.0
2022-01-18 13:50:00,512.51,513.6,512.35,513.04,6527.0,512.51,513.6,512.35,513.04,6527.0
2022-01-18 13:55:00,513.18,514.15,512.76,513.62,4846.0,513.18,514.15,512.76,513.62,4846.0
2022-01-18 14:00:00,513.36,514.43,513.11,513.11,5587.0,513.36,514.43,513.11,513.11,5587.0
2022-01-18 14:05:00,513.39,514.1,513.18,514.1,6557.0,513.39,514.1,513.18,514.1,6557.0
2022-01-18 14:10:00,514.16,514.45,513.65,514.3,7856.0,514.16,514.45,513.65,514.3,7856.0
2022-01-18 14:15:00,514.55,515.25,514.21,515.05,12163.0,514.55,515.25,514.21,515.05,12163.0
2022-01-18 14:20:00,514.81,515.0,513.78,513.92,13549.0,514.81,515.0,513.78,513.92,13549.0
2022-01-18 14:25:00,513.88,514.35,513.1,513.58,12155.0,513.88,514.35,513.1,513.58,12155.0
2022-01-18 14:30:00,513.47,514.77,513.47,513.84,6642.0,513.47,514.77,513.47,513.84,6642.0
2022-01-18 14:35:00,513.84,514.82,513.84,514.49,22387.0,513.84,514.82,513.84,514.49,22387.0
2022-01-18 14:40:00,514.62,514.62,512.82,512.82,9126.0,514.62,514.62,512.82,512.82,9126.0
2022-01-18 14:45:00,513.0,514.8,512.8,514.64,7606.0,513.0,514.8,512.8,514.64,7606.0
2022-01-18 14:50:00,514.61,516.1,514.42,515.82,17265.0,514.61,516.1,514.42,515.82,17265.0
2022-01-18 14:55:00,516.1,516.55,515.51,515.59,16375.0,516.1,516.55,515.51,515.59,16375.0
2022-01-18 15:00:00,515.63,515.92,514.45,514.83,13585.0,515.63,515.92,514.45,514.83,13585.0
2022-01-18 15:05:00,514.74,515.38,514.39,514.79,11262.0,514.74,515.38,514.39,514.79,11262.0
2022-01-18 15:10:00,514.83,515.83,514.68,514.75,10781.0,514.83,515.83,514.68,514.75,10781.0
2022-01-18 15:15:00,514.75,514.75,512.72,513.48,12975.0,514.75,514.75,512.72,513.48,12975.0
2022-01-18 15:20:00,513.53,513.95,512.86,513.35,15789.0,513.53,513.95,512.86,513.35,15789.0
2022-01-18 15:25:00,513.16,514.21,512.66,514.21,10631.0,513.16,514.21,512.66,514.21,10631.0
2022-01-18 15:30:00,513.99,514.25,513.53,513.86,12657.0,513.99,514.25,513.53,513.86,12657.0
2022-01-18 15:35:00,513.79,514.03,513.29,513.29,12402.0,513.79,514.03,513.29,513.29,12402.0
2022-01-18 15:40:00,513.27,513.55,512.69,512.9,22419.0,513.27,513.55,512.69,512.9,22419.0
2022-01-18 15:45:00,512.86,514.43,512.84,514.13,18541.0,512.86,514.43,512.84,514.13,18541.0
2022-01-18 15:50:00,513.99,514.69,511.75,512.0,57816.0,513.99,514.69,511.75,512.0,57816.0
2022-01-18 15:55:00,511.99,513.88,511.73,513.35,162657.0,511.99,513.88,511.73,513.35,162657.0
2022-01-19 09:30:00,516.58,521.5,515.3,517.4,72263.0,516.58,521.5,515.3,517.4,72263.0
2022-01-19 09:35:00,517.31,521.99,516.31,521.03,27757.0,517.31,521.99,516.31,521.03,27757.0
2022-01-19 09:40:00,520.66,521.88,518.41,520.0,23786.0,520.66,521.88,518.41,520.0,23786.0
2022-01-19 09:45:00,520.37,523.77,519.85,521.87,21020.0,520.37,523.77,519.85,521.87,21020.0
2022-01-19 09:50:00,522.34,526.43,521.49,525.2,32280.0,522.34,526.43,521.49,525.2,32280.0
2022-01-19 09:55:00,525.52,527.78,525.46,525.58,23103.0,525.52,527.78,525.46,525.58,23103.0
2022-01-19 10:00:00,525.34,526.99,522.76,525.36,25280.0,525.34,526.99,522.76,525.36,25280.0
2022-01-19 10:05:00,525.78,526.4,522.92,523.92,34682.0,525.78,526.4,522.92,523.92,34682.0
2022-01-19 10:10:00,523.74,526.52,523.73,525.95,24017.0,523.74,526.52,523.73,525.95,24017.0
2022-01-19 10:15:00,525.58,525.58,523.41,524.66,18204.0,525.58,525.58,523.41,524.66,18204.0
2022-01-19 10:20:00,524.93,524.93,522.37,522.54,8817.0,524.93,524.93,522.37,522.54,8817.0
2022-01-19 10:25:00,522.16,523.28,521.92,521.95,12139.0,522.16,523.28,521.92,521.95,12139.0
2022-01-19 10:30:00,522.16,522.96,520.5,521.15,8794.0,522.16,522.96,520.5,521.15,8794.0
2022-01-19 10:35:00,521.11,521.2,518.68,519.39,10689.0,521.11,521.2,518.68,519.39,10689.0
2022-01-19 10:40:00,519.43,520.04,517.8,519.85,15292.0,519.43,520.04,517.8,519.85,15292.0
2022-01-19 10:45:00,519.73,520.31,517.13,517.99,18512.0,519.73,520.31,517.13,517.99,18512.0
2022-01-19 10:50:00,517.74,520.15,517.59,519.6,15995.0,517.74,520.15,517.59,519.6,15995.0
2022-01-19 10:55:00,519.38,520.0,517.85,519.23,19202.0,519.38,520.0,517.85,519.23,19202.0
2022-01-19 11:00:00,519.06,520.81,518.91,519.69,12790.0,519.06,520.81,518.91,519.69,12790.0
2022-01-19 11:05:00,519.51,520.32,519.2,519.92,8133.0,519.51,520.32,519.2,519.92,8133.0
2022-01-19 11:10:00,519.75,519.75,517.15,517.18,9151.0,519.75,519.75,517.15,517.18,9151.0
2022-01-19 11:15:00,517.03,518.78,516.75,518.34,13606.0,517.03,518.78,516.75,518.34,13606.0
2022-01-19 11:20:00,518.4,518.65,516.6,517.17,7495.0,518.4,518.65,516.6,517.17,7495.0
2022-01-19 11:25:00,517.34,518.6,516.33,518.4,11439.0,517.34,518.6,516.33,518.4,11439.0
2022-01-19 11:30:00,518.44,519.38,517.16,517.16,7248.0,518.44,519.38,517.16,517.16,7248.0
2022-01-19 11:35:00,517.74,518.06,516.38,517.71,13224.0,517.74,518.06,516.38,517.71,13224.0
2022-01-19 11:40:00,517.61,519.45,517.01,518.68,8022.0,517.61,519.45,517.01,518.68,8022.0
2022-01-19 11:45:00,517.6,520.76,517.59,519.83,8758.0,517.6,520.76,517.59,519.83,8758.0
2022-01-19 11:50:00,519.77,521.45,519.53,520.99,8315.0,519.77,521.45,519.53,520.99,8315.0
2022-01-19 11:55:00,520.87,521.53,520.29,520.75,10183.0,520.87,521.53,520.29,520.75,10183.0
2022-01-19 12:00:00,520.99,523.11,520.99,522.97,14451.0,520.99,523.11,520.99,522.97,14451.0
2022-01-19 12:05:00,522.67,524.95,522.59,524.51,11372.0,522.67,524.95,522.59,524.51,11372.0
2022-01-19 12:10:00,524.38,526.97,524.24,526.55,36390.0,524.38,526.97,524.24,526.55,36390.0
2022-01-19 12:15:00,526.27,526.38,524.71,525.59,12382.0,526.27,526.38,524.71,525.59,12382.0
2022-01-19 12:20:00,525.8,526.59,525.38,526.11,8311.0,525.8,526.59,525.38,526.11,8311.0
2022-01-19 12:25:00,526.26,527.01,526.11,527.01,14864.0,526.26,527.01,526.11,527.01,14864.0
2022-01-19 12:30:00,526.91,527.55,526.59,526.86,12014.0,526.91,527.55,526.59,526.86,12014.0
2022-01-19 12:35:00,526.64,527.76,526.53,527.0,19509.0,526.64,527.76,526.53,527.0,19509.0
2022-01-19 12:40:00,527.28,527.37,526.6,526.75,15792.0,527.28,527.37,526.6,526.75,15792.0
2022-01-19 12:45:00,526.59,528.2,526.34,527.52,13247.0,526.59,528.2,526.34,527.52,13247.0
2022-01-19 12:50:00,527.55,528.19,527.49,527.84,14049.0,527.55,528.19,527.49,527.84,14049.0
2022-01-19 12:55:00,527.69,528.88,527.69,528.52,15473.0,527.69,528.88,527.69,528.52,15473.0
2022-01-19 13:00:00,528.31,528.88,526.83,528.86,12167.0,528.31,528.88,526.83,528.86,12167.0
2022-01-19 13:05:00,528.58,528.92,527.42,527.77,14315.0,528.58,528.92,527.42,527.77,14315.0
2022-01-19 13:10:00,527.5,528.67,527.5,528.62,8753.0,527.5,528.67,527.5,528.62,8753.0
2022-01-19 13:15:00,528.54,528.54,527.93,528.0,4353.0,528.54,528.54,527.93,528.0,4353.0
2022-01-19 13:20:00,528.14,528.24,527.36,527.48,11085.0,528.14,528.24,527.36,527.48,11085.0
2022-01-19 13:25:00,527.48,527.86,526.27,526.27,9141.0,527.48,527.86,526.27,526.27,9141.0
2022-01-19 13:30:00,526.4,527.06,525.95,526.0,7646.0,526.4,527.06,525.95,526.0,7646.0
2022-01-19 13:35:00,526.04,526.05,524.91,525.65,7080.0,526.04,526.05,524.91,525.65,7080.0
2022-01-19 13:40:00,525.33,525.9,525.03,525.9,11399.0,525.33,525.9,525.03,525.9,11399.0
2022-01-19 13:45:00,526.11,526.77,525.85,526.25,8947.0,526.11,526.77,525.85,526.25,8947.0
2022-01-19 13:50:00,526.15,526.3,525.59,526.22,7243.0,526.15,526.3,525.59,526.22,7243.0
2022-01-19 13:55:00,525.93,526.5,525.23,525.34,5547.0,525.93,526.5,525.23,525.34,5547.0
2022-01-19 14:00:00,525.31,526.23,524.22,524.3,44222.0,525.31,526.23,524.22,524.3,44222.0
2022-01-19 14:05:00,524.28,524.28,521.78,521.84,9230.0,524.28,524.28,521.78,521.84,9230.0
2022-01-19 14:10:00,521.83,523.27,521.0,521.53,7095.0,521.83,523.27,521.0,521.53,7095.0
2022-01-19 14:15:00,521.58,521.96,520.99,521.41,11981.0,521.58,521.96,520.99,521.41,11981.0
2022-01-19 14:20:00,521.3,521.3,520.0,520.31,10626.0,521.3,521.3,520.0,520.31,10626.0
2022-01-19 14:25:00,520.57,520.77,519.4,520.21,11574.0,520.57,520.77,519.4,520.21,11574.0
2022-01-19 14:30:00,519.9,520.63,519.51,519.96,8118.0,519.9,520.63,519.51,519.96,8118.0
2022-01-19 14:35:00,520.34,521.25,519.95,520.08,8982.0,520.34,521.25,519.95,520.08,8982.0
2022-01-19 14:40:00,520.01,521.37,519.88,521.32,22725.0,520.01,521.37,519.88,521.32,22725.0
2022-01-19 14:45:00,521.41,521.63,519.84,520.4,10028.0,521.41,521.63,519.84,520.4,10028.0
2022-01-19 14:50:00,520.06,520.81,519.9,520.75,7715.0,520.06,520.81,519.9,520.75,7715.0
2022-01-19 14:55:00,520.76,521.74,519.92,519.92,7841.0,520.76,521.74,519.92,519.92,7841.0
2022-01-19 15:00:00,519.75,520.39,519.5,519.71,4839.0,519.75,520.39,519.5,519.71,4839.0
2022-01-19 15:05:00,519.82,520.22,519.47,519.88,6709.0,519.82,520.22,519.47,519.88,6709.0
2022-01-19 15:10:00,519.69,521.86,519.65,521.86,9491.0,519.69,521.86,519.65,521.86,9491.0
2022-01-19 15:15:00,522.02,522.26,520.13,520.85,10927.0,522.02,522.26,520.13,520.85,10927.0
2022-01-19 15:20:00,520.89,521.49,520.41,520.48,12749.0,520.89,521.49,520.41,520.48,12749.0
2022-01-19 15:25:00,520.27,520.63,518.38,518.83,9273.0,520.27,520.63,518.38,518.83,9273.0
2022-01-19 15:30:00,518.8,519.34,517.98,518.07,11449.0,518.8,519.34,517.98,518.07,11449.0
2022-01-19 15:35:00,518.22,519.19,518.0,518.18,8385.0,518.22,519.19,518.0,518.18,8385.0
2022-01-19 15:40:00,517.97,519.23,517.81,519.0,15641.0,517.97,519.23,517.81,519.0,15641.0
2022-01-19 15:45:00,519.1,519.93,518.24,519.44,33976.0,519.1,519.93,518.24,519.44,33976.0
2022-01-19 15:50:00,519.24,519.29,516.6,516.6,54353.0,519.24,519.29,516.6,516.6,54353.0
2022-01-19 15:55:00,516.58,517.38,515.84,516.5,102175.0,516.58,517.38,515.84,516.5,102175.0
2022-01-20 09:30:00,522.38,528.75,521.23,527.6,65547.0,522.38,528.75,521.23,527.6,65547.0
2022-01-20 09:35:00,527.75,529.89,527.26,527.96,47367.0,527.75,529.89,527.26,527.96,47367.0
2022-01-20 09:40:00,527.93,530.7,527.26,529.99,29611.0,527.93,530.7,527.26,529.99,29611.0
2022-01-20 09:45:00,529.98,532.03,529.62,529.99,23212.0,529.98,532.03,529.62,529.99,23212.0
2022-01-20 09:50:00,530.28,530.32,526.77,529.61,28842.0,530.28,530.32,526.77,529.61,28842.0
2022-01-20 09:55:00,529.49,529.49,527.91,528.39,26357.0,529.49,529.49,527.91,528.39,26357.0
2022-01-20 10:00:00,528.04,529.82,527.29,529.61,15005.0,528.04,529.82,527.29,529.61,15005.0
2022-01-20 10:05:00,529.64,529.65,527.98,528.7,15005.0,529.64,529.65,527.98,528.7,15005.0
2022-01-20 10:10:00,528.82,530.0,527.8,528.31,19936.0,528.82,530.0,527.8,528.31,19936.0
2022-01-20 10:15:00,527.99,529.25,525.77,526.0,18657.0,527.99,529.25,525.77,526.0,18657.0
2022-01-20 10:20:00,526.26,527.46,525.85,526.77,15185.0,526.26,527.46,525.85,526.77,15185.0
2022-01-20 10:25:00,526.94,529.5,526.92,528.57,16780.0,526.94,529.5,526.92,528.57,16780.0
2022-01-20 10:30:00,528.43,530.27,528.42,528.71,18841.0,528.43,530.27,528.42,528.71,18841.0
2022-01-20 10:35:00,528.98,529.66,527.81,527.81,16608.0,528.98,529.66,527.81,527.81,16608.0
2022-01-20 10:40:00,527.9,528.74,527.75,528.33,14312.0,527.9,528.74,527.75,528.33,14312.0
2022-01-20 10:45:00,528.3,529.11,527.92,529.11,14686.0,528.3,529.11,527.92,529.11,14686.0
2022-01-20 10:50:00,529.11,529.96,528.67,528.75,11806.0,529.11,529.96,528.67,528.75,11806.0
2022-01-20 10:55:00,528.75,528.97,527.7,528.63,12614.0,528.75,528.97,527.7,528.63,12614.0
2022-01-20 11:00:00,528.88,529.83,528.71,529.81,10667.0,528.88,529.83,528.71,529.81,10667.0
2022-01-20 11:05:00,529.87,530.61,529.85,530.02,15421.0,529.87,530.61,529.85,530.02,15421.0
2022-01-20 11:10:00,530.05,530.11,528.15,528.96,11431.0,530.05,530.11,528.15,528.96,11431.0
2022-01-20 11:15:00,529.12,529.12,527.9,528.15,12828.0,529.12,529.12,527.9,528.15,12828.0
2022-01-20 11:20:00,528.3,528.45,526.81,527.06,11375.0,528.3,528.45,526.81,527.06,11375.0
2022-01-20 11:25:00,526.84,528.56,526.79,528.5,17403.0,526.84,528.56,526.79,528.5,17403.0
2022-01-20 11:30:00,528.48,529.18,528.06,528.14,18057.0,528.48,529.18,528.06,528.14,18057.0
2022-01-20 11:35:00,528.27,528.49,527.4,528.03,13842.0,528.27,528.49,527.4,528.03,13842.0
2022-01-20 11:40:00,528.02,528.2,526.33,526.6,9136.0,528.02,528.2,526.33,526.6,9136.0
2022-01-20 11:45:00,526.5,528.01,526.5,527.88,16686.0,526.5,528.01,526.5,527.88,16686.0
2022-01-20 11:50:00,527.75,529.61,527.75,529.23,13031.0,527.75,529.61,527.75,529.23,13031.0
2022-01-20 11:55:00,529.14,529.78,528.83,528.91,11864.0,529.14,529.78,528.83,528.91,11864.0
2022-01-20 12:00:00,529.01,529.13,527.87,528.04,7141.0,529.01,529.13,527.87,528.04,7141.0
2022-01-20 12:05:00,528.0,528.53,527.92,528.26,7791.0,528.0,528.53,527.92,528.26,7791.0
2022-01-20 12:10:00,527.9,528.51,527.55,528.23,8202.0,527.9,528.51,527.55,528.23,8202.0
2022-01-20 12:15:00,528.18,528.22,527.37,527.37,12115.0,528.18,528.22,527.37,527.37,12115.0
2022-01-20 12:20:00,527.2,528.05,527.11,527.66,10069.0,527.2,528.05,527.11,527.66,10069.0
2022-01-20 12:25:00,527.81,528.09,526.1,528.09,9735.0,527.81,528.09,526.1,528.09,9735.0
2022-01-20 12:30:00,528.23,529.25,527.76,528.92,10116.0,528.23,529.25,527.76,528.92,10116.0
2022-01-20 12:35:00,528.92,529.2,528.06,528.5,7497.0,528.92,529.2,528.06,528.5,7497.0
2022-01-20 12:40:00,528.58,529.07,528.54,528.97,3678.0,528.58,529.07,528.54,528.97,3678.0
2022-01-20 12:45:00,528.6,528.65,528.02,528.16,5411.0,528.6,528.65,528.02,528.16,5411.0
2022-01-20 12:50:00,528.06,528.13,526.98,526.98,6080.0,528.06,528.13,526.98,526.98,6080.0
2022-01-20 12:55:00,526.92,527.26,526.42,526.78,5599.0,526.92,527.26,526.42,526.78,5599.0
2022-01-20 13:00:00,526.63,526.63,524.61,524.79,7409.0,526.63,526.63,524.61,524.79,7409.0
2022-01-20 13:05:00,524.88,524.88,523.4,523.96,7401.0,524.88,524.88,523.4,523.96,7401.0
2022-01-20 13:10:00,524.11,525.54,523.99,525.45,15390.0,524.11,525.54,523.99,525.45,15390.0
2022-01-20 13:15:00,525.36,526.08,524.87,526.08,12232.0,525.36,526.08,524.87,526.08,12232.0
2022-01-20 13:20:00,526.0,526.29,525.41,525.79,12496.0,526.0,526.29,525.41,525.79,12496.0
2022-01-20 13:25:00,525.71,526.4,525.62,525.91,5757.0,525.71,526.4,525.62,525.91,5757.0
2022-01-20 13:30:00,525.21,525.43,524.34,524.45,9531.0,525.21,525.43,524.34,524.45,9531.0
2022-01-20 13:35:00,524.53,526.01,524.25,526.0,9472.0,524.53,526.01,524.25,526.0,9472.0
2022-01-20 13:40:00,525.72,525.9,525.13,525.13,3731.0,525.72,525.9,525.13,525.13,3731.0
2022-01-20 13:45:00,525.08,525.91,524.49,525.03,5218.0,525.08,525.91,524.49,525.03,5218.0
2022-01-20 13:50:00,525.21,525.81,524.84,525.65,4248.0,525.21,525.81,524.84,525.65,4248.0
2022-01-20 13:55:00,525.84,525.84,524.35,524.39,3311.0,525.84,525.84,524.35,524.39,3311.0
2022-01-20 14:00:00,524.58,527.26,523.99,527.26,10287.0,524.58,527.26,523.99,527.26,10287.0
2022-01-20 14:05:00,527.18,527.19,525.73,526.38,4087.0,527.18,527.19,525.73,526.38,4087.0
2022-01-20 14:10:00,526.2,526.31,523.0,523.62,13930.0,526.2,526.31,523.0,523.62,13930.0
2022-01-20 14:15:00,523.63,524.24,522.81,523.59,24211.0,523.63,524.24,522.81,523.59,24211.0
2022-01-20 14:20:00,523.92,524.5,523.29,524.11,7611.0,523.92,524.5,523.29,524.11,7611.0
2022-01-20 14:25:00,524.0,524.48,523.09,523.27,5167.0,524.0,524.48,523.09,523.27,5167.0
2022-01-20 14:30:00,523.53,523.53,522.38,523.1,6465.0,523.53,523.53,522.38,523.1,6465.0
2022-01-20 14:35:00,522.86,523.27,522.21,522.84,6254.0,522.86,523.27,522.21,522.84,6254.0
2022-01-20 14:40:00,522.74,522.79,521.79,522.34,5439.0,522.74,522.79,521.79,522.34,5439.0
2022-01-20 14:45:00,522.35,522.9,521.21,522.45,9236.0,522.35,522.9,521.21,522.45,9236.0
2022-01-20 14:50:00,522.28,523.31,522.28,522.65,4851.0,522.28,523.31,522.28,522.65,4851.0
2022-01-20 14:55:00,522.59,523.19,522.18,522.33,6491.0,522.59,523.19,522.18,522.33,6491.0
2022-01-20 15:00:00,522.45,523.45,521.41,521.55,3566.0,522.45,523.45,521.41,521.55,3566.0
2022-01-20 15:05:00,521.7,521.7,519.83,520.36,14163.0,521.7,521.7,519.83,520.36,14163.0
2022-01-20 15:10:00,520.44,521.21,520.09,520.47,6679.0,520.44,521.21,520.09,520.47,6679.0
2022-01-20 15:15:00,520.44,520.93,519.29,519.38,32415.0,520.44,520.93,519.29,519.38,32415.0
2022-01-20 15:20:00,519.37,519.37,517.95,518.05,9292.0,519.37,519.37,517.95,518.05,9292.0
2022-01-20 15:25:00,518.09,518.19,516.79,516.97,21647.0,518.09,518.19,516.79,516.97,21647.0
2022-01-20 15:30:00,516.86,517.15,516.0,516.35,19411.0,516.86,517.15,516.0,516.35,19411.0
2022-01-20 15:35:00,516.2,516.3,513.82,514.62,34821.0,516.2,516.3,513.82,514.62,34821.0
2022-01-20 15:40:00,514.57,515.48,514.55,514.55,33326.0,514.57,515.48,514.55,514.55,33326.0
2022-01-20 15:45:00,514.59,514.69,512.44,512.54,39273.0,514.59,514.69,512.44,512.54,39273.0
2022-01-20 15:50:00,512.53,513.33,510.05,510.57,59050.0,512.53,513.33,510.05,510.57,59050.0
2022-01-20 15:55:00,510.31,511.74,509.64,510.89,171439.0,510.31,511.74,509.64,510.89,171439.0
2022-01-21 09:30:00,508.5,512.69,506.06,512.2,242725.0,508.5,512.69,506.06,512.2,242725.0
2022-01-21 09:35:00,511.72,511.78,508.35,509.72,47494.0,511.72,511.78,508.35,509.72,47494.0
2022-01-21 09:40:00,509.81,510.26,503.26,503.53,34690.0,509.81,510.26,503.26,503.53,34690.0
2022-01-21 09:45:00,503.79,508.89,503.62,505.9,25001.0,503.79,508.89,503.62,505.9,25001.0
2022-01-21 09:50:00,505.47,506.4,503.1,504.13,27264.0,505.47,506.4,503.1,504.13,27264.0
2022-01-21 09:55:00,504.16,505.65,503.4,505.05,13475.0,504.16,505.65,503.4,505.05,13475.0
2022-01-21 10:00:00,505.32,506.5,502.57,503.81,29980.0,505.32,506.5,502.57,503.81,29980.0
2022-01-21 10:05:00,503.8,504.76,502.16,502.92,21264.0,503.8,504.76,502.16,502.92,21264.0
2022-01-21 10:10:00,502.59,502.94,500.84,501.25,22956.0,502.59,502.94,500.84,501.25,22956.0
2022-01-21 10:15:00,501.34,503.18,501.02,501.02,31493.0,501.34,503.18,501.02,501.02,31493.0
2022-01-21 10:20:00,501.24,502.46,500.4,502.09,19207.0,501.24,502.46,500.4,502.09,19207.0
2022-01-21 10:25:00,502.28,504.97,502.06,504.38,25795.0,502.28,504.97,502.06,504.38,25795.0
2022-01-21 10:30:00,504.3,509.76,504.27,508.75,45609.0,504.3,509.76,504.27,508.75,45609.0
2022-01-21 10:35:00,508.98,510.25,507.38,507.88,46493.0,508.98,510.25,507.38,507.88,46493.0
2022-01-21 10:40:00,507.38,508.56,506.03,507.22,23748.0,507.38,508.56,506.03,507.22,23748.0
2022-01-21 10:45:00,507.74,509.68,506.14,509.33,53573.0,507.74,509.68,506.14,509.33,53573.0
2022-01-21 10:50:00,509.01,512.13,509.01,511.44,33034.0,509.01,512.13,509.01,511.44,33034.0
2022-01-21 10:55:00,511.44,511.69,508.71,509.87,21496.0,511.44,511.69,508.71,509.87,21496.0
2022-01-21 11:00:00,510.15,510.31,508.11,509.56,22551.0,510.15,510.31,508.11,509.56,22551.0
2022-01-21 11:05:00,509.36,511.36,509.02,511.16,13474.0,509.36,511.36,509.02,511.16,13474.0
2022-01-21 11:10:00,511.43,511.97,508.54,508.82,19349.0,511.43,511.97,508.54,508.82,19349.0
2022-01-21 11:15:00,509.15,511.27,508.94,511.13,14109.0,509.15,511.27,508.94,511.13,14109.0
2022-01-21 11:20:00,510.55,513.78,509.98,513.3,16101.0,510.55,513.78,509.98,513.3,16101.0
2022-01-21 11:25:00,513.06,513.5,511.63,513.5,16233.0,513.06,513.5,511.63,513.5,16233.0
2022-01-21 11:30:00,513.22,513.45,510.72,513.45,18764.0,513.22,513.45,510.72,513.45,18764.0
2022-01-21 11:35:00,513.62,513.87,509.61,509.89,28371.0,513.62,513.87,509.61,509.89,28371.0
2022-01-21 11:40:00,510.07,511.52,509.32,511.02,10605.0,510.07,511.52,509.32,511.02,10605.0
2022-01-21 11:45:00,510.74,511.09,508.34,508.82,13468.0,510.74,511.09,508.34,508.82,13468.0
2022-01-21 11:50:00,508.64,509.02,507.0,507.56,15010.0,508.64,509.02,507.0,507.56,15010.0
2022-01-21 11:55:00,507.49,509.93,507.37,509.48,13119.0,507.49,509.93,507.37,509.48,13119.0
2022-01-21 12:00:00,509.81,511.88,509.37,511.23,14998.0,509.81,511.88,509.37,511.23,14998.0
2022-01-21 12:05:00,511.11,511.55,509.14,509.43,10093.0,511.11,511.55,509.14,509.43,10093.0
2022-01-21 12:10:00,509.28,509.44,507.32,508.46,13201.0,509.28,509.44,507.32,508.46,13201.0
2022-01-21 12:15:00,508.15,508.63,506.76,507.12,16530.0,508.15,508.63,506.76,507.12,16530.0
2022-01-21 12:20:00,506.86,508.38,506.53,508.26,9166.0,506.86,508.38,506.53,508.26,9166.0
2022-01-21 12:25:00,508.25,509.69,507.99,508.57,8925.0,508.25,509.69,507.99,508.57,8925.0
2022-01-21 12:30:00,508.27,509.96,507.97,508.87,11348.0,508.27,509.96,507.97,508.87,11348.0
2022-01-21 12:35:00,509.65,510.0,506.83,507.94,7919.0,509.65,510.0,506.83,507.94,7919.0
2022-01-21 12:40:00,507.87,508.98,507.13,507.92,13811.0,507.87,508.98,507.13,507.92,13811.0
2022-01-21 12:45:00,507.49,509.45,505.37,505.44,17049.0,507.49,509.45,505.37,505.44,17049.0
2022-01-21 12:50:00,505.57,507.18,505.44,506.46,8732.0,505.57,507.18,505.44,506.46,8732.0
2022-01-21 12:55:00,506.56,508.83,506.39,507.66,9538.0,506.56,508.83,506.39,507.66,9538.0
2022-01-21 13:00:00,507.88,508.8,506.8,507.19,7776.0,507.88,508.8,506.8,507.19,7776.0
2022-01-21 13:05:00,507.05,508.07,506.64,507.44,5910.0,507.05,508.07,506.64,507.44,5910.0
2022-01-21 13:10:00,507.87,509.8,507.87,509.7,9271.0,507.87,509.8,507.87,509.7,9271.0
2022-01-21 13:15:00,509.35,509.58,507.65,507.96,9288.0,509.35,509.58,507.65,507.96,9288.0
2022-01-21 13:20:00,507.83,507.94,505.48,505.93,8641.0,507.83,507.94,505.48,505.93,8641.0
2022-01-21 13:25:00,505.86,507.39,505.5,505.98,8869.0,505.86,507.39,505.5,505.98,8869.0
2022-01-21 13:30:00,505.98,507.45,505.77,506.94,9325.0,505.98,507.45,505.77,506.94,9325.0
2022-01-21 13:35:00,507.11,508.77,506.65,508.12,8114.0,507.11,508.77,506.65,508.12,8114.0
2022-01-21 13:40:00,508.17,509.46,507.8,508.99,9826.0,508.17,509.46,507.8,508.99,9826.0
2022-01-21 13:45:00,508.99,509.15,507.35,508.5,9810.0,508.99,509.15,507.35,508.5,9810.0
2022-01-21 13:50:00,508.85,509.86,508.17,508.88,9408.0,508.85,509.86,508.17,508.88,9408.0
2022-01-21 13:55:00,509.28,509.62,506.58,507.55,7421.0,509.28,509.62,506.58,507.55,7421.0
2022-01-21 14:00:00,507.73,508.29,506.83,507.97,12108.0,507.73,508.29,506.83,507.97,12108.0
2022-01-21 14:05:00,508.31,509.13,507.22,507.34,10108.0,508.31,509.13,507.22,507.34,10108.0
2022-01-21 14:10:00,507.56,507.83,506.57,507.06,12142.0,507.56,507.83,506.57,507.06,12142.0
2022-01-21 14:15:00,507.47,508.02,506.72,507.34,6450.0,507.47,508.02,506.72,507.34,6450.0
2022-01-21 14:20:00,507.4,507.71,506.47,507.33,9082.0,507.4,507.71,506.47,507.33,9082.0
2022-01-21 14:25:00,507.2,507.36,504.0,504.21,10557.0,507.2,507.36,504.0,504.21,10557.0
2022-01-21 14:30:00,504.26,504.63,503.72,504.07,13751.0,504.26,504.63,503.72,504.07,13751.0
2022-01-21 14:35:00,504.07,505.72,503.5,505.54,14223.0,504.07,505.72,503.5,505.54,14223.0
2022-01-21 14:40:00,505.67,505.9,504.27,504.74,11965.0,505.67,505.9,504.27,504.74,11965.0
2022-01-21 14:45:00,504.81,505.98,504.69,505.03,27854.0,504.81,505.98,504.69,505.03,27854.0
2022-01-21 14:50:00,505.03,505.13,503.41,503.8,12083.0,505.03,505.13,503.41,503.8,12083.0
2022-01-21 14:55:00,503.72,503.72,501.77,501.87,20627.0,503.72,503.72,501.77,501.87,20627.0
2022-01-21 15:00:00,501.72,503.68,501.7,502.29,32862.0,501.72,503.68,501.7,502.29,32862.0
2022-01-21 15:05:00,502.11,502.11,500.63,501.52,21903.0,502.11,502.11,500.63,501.52,21903.0
2022-01-21 15:10:00,501.38,501.53,500.25,501.38,24305.0,501.38,501.53,500.25,501.38,24305.0
2022-01-21 15:15:00,501.19,503.76,500.87,502.42,26935.0,501.19,503.76,500.87,502.42,26935.0
2022-01-21 15:20:00,502.14,503.12,501.07,502.35,21706.0,502.14,503.12,501.07,502.35,21706.0
2022-01-21 15:25:00,502.41,502.41,501.29,502.08,22267.0,502.41,502.41,501.29,502.08,22267.0
2022-01-21 15:30:00,501.95,504.24,501.64,502.69,26451.0,501.95,504.24,501.64,502.69,26451.0
2022-01-21 15:35:00,502.54,504.12,502.47,504.06,20356.0,502.54,504.12,502.47,504.06,20356.0
2022-01-21 15:40:00,504.06,505.81,503.17,503.59,38849.0,504.06,505.81,503.17,503.59,38849.0
2022-01-21 15:45:00,503.39,503.65,502.24,502.62,48580.0,503.39,503.65,502.24,502.62,48580.0
2022-01-21 15:50:00,502.63,502.63,499.27,499.53,105505.0,502.63,502.63,499.27,499.53,105505.0
2022-01-21 15:55:00,499.41,502.23,499.39,499.91,250066.0,499.41,502.23,499.39,499.91,250066.0
2022-01-24 09:30:00,494.85,495.78,489.88,491.37,264480.0,494.85,495.78,489.88,491.37,264480.0
2022-01-24 09:35:00,492.24,495.69,490.48,495.06,63389.0,492.24,495.69,490.48,495.06,63389.0
2022-01-24 09:40:00,495.16,497.0,489.0,490.1,40323.0,495.16,497.0,489.0,490.1,40323.0
2022-01-24 09:45:00,489.92,491.07,487.36,488.86,66478.0,489.92,491.07,487.36,488.86,66478.0
2022-01-24 09:50:00,488.86,491.44,483.64,491.35,73795.0,488.86,491.44,483.64,491.35,73795.0
2022-01-24 09:55:00,490.87,492.33,488.25,488.25,39742.0,490.87,492.33,488.25,488.25,39742.0
2022-01-24 10:00:00,488.77,494.45,488.28,492.35,55349.0,488.77,494.45,488.28,492.35,55349.0
2022-01-24 10:05:00,492.98,493.48,491.58,491.84,39128.0,492.98,493.48,491.58,491.84,39128.0
2022-01-24 10:10:00,491.82,492.96,489.35,490.92,94960.0,491.82,492.96,489.35,490.92,94960.0
2022-01-24 10:15:00,490.88,491.15,485.25,486.36,72116.0,490.88,491.15,485.25,486.36,72116.0
2022-01-24 10:20:00,486.55,492.48,486.55,491.69,104105.0,486.55,492.48,486.55,491.69,104105.0
2022-01-24 10:25:00,492.0,492.82,489.63,490.16,94798.0,492.0,492.82,489.63,490.16,94798.0
2022-01-24 10:30:00,490.06,492.44,489.88,490.68,70923.0,490.06,492.44,489.88,490.68,70923.0
2022-01-24 10:35:00,490.63,492.79,489.57,492.71,103623.0,490.63,492.79,489.57,492.71,103623.0
2022-01-24 10:40:00,492.6,494.7,491.1,494.45,129763.0,492.6,494.7,491.1,494.45,129763.0
2022-01-24 10:45:00,494.79,494.79,491.66,492.27,83051.0,494.79,494.79,491.66,492.27,83051.0
2022-01-24 10:50:00,492.61,497.36,491.86,497.36,84960.0,492.61,497.36,491.86,497.36,84960.0
2022-01-24 10:55:00,497.23,499.26,495.74,495.74,130726.0,497.23,499.26,495.74,495.74,130726.0
2022-01-24 11:00:00,495.99,495.99,494.0,495.05,50602.0,495.99,495.99,494.0,495.05,50602.0
2022-01-24 11:05:00,495.06,495.57,492.76,493.12,35733.0,495.06,495.57,492.76,493.12,35733.0
2022-01-24 11:10:00,493.02,495.61,492.21,494.75,30487.0,493.02,495.61,492.21,494.75,30487.0
2022-01-24 11:15:00,494.61,495.44,492.68,494.11,28067.0,494.61,495.44,492.68,494.11,28067.0
2022-01-24 11:20:00,493.99,495.47,492.0,493.65,62371.0,493.99,495.47,492.0,493.65,62371.0
2022-01-24 11:25:00,493.26,496.95,492.77,496.07,61369.0,493.26,496.95,492.77,496.07,61369.0
2022-01-24 11:30:00,495.87,496.1,494.11,494.73,55740.0,495.87,496.1,494.11,494.73,55740.0
2022-01-24 11:35:00,495.03,495.28,491.34,491.85,22953.0,495.03,495.28,491.34,491.85,22953.0
2022-01-24 11:40:00,492.11,492.12,490.3,490.67,21423.0,492.11,492.12,490.3,490.67,21423.0
2022-01-24 11:45:00,491.06,491.35,487.32,487.38,37175.0,491.06,491.35,487.32,487.38,37175.0
2022-01-24 11:50:00,487.22,491.09,487.21,491.0,29433.0,487.22,491.09,487.21,491.0,29433.0
2022-01-24 11:55:00,491.33,492.13,489.74,491.37,23528.0,491.33,492.13,489.74,491.37,23528.0
2022-01-24 12:00:00,491.14,491.4,488.75,489.3,27410.0,491.14,491.4,488.75,489.3,27410.0
2022-01-24 12:05:00,489.67,489.71,486.64,487.15,21401.0,489.67,489.71,486.64,487.15,21401.0
2022-01-24 12:10:00,487.4,488.28,485.65,486.51,28764.0,487.4,488.28,485.65,486.51,28764.0
2022-01-24 12:15:00,486.02,486.11,483.79,484.9,28672.0,486.02,486.11,483.79,484.9,28672.0
2022-01-24 12:20:00,484.37,487.16,483.68,485.23,20063.0,484.37,487.16,483.68,485.23,20063.0
2022-01-24 12:25:00,484.61,487.9,483.31,486.71,32125.0,484.61,487.9,483.31,486.71,32125.0
2022-01-24 12:30:00,486.76,487.83,485.79,487.33,17199.0,486.76,487.83,485.79,487.33,17199.0
2022-01-24 12:35:00,487.47,487.59,485.39,487.52,18061.0,487.47,487.59,485.39,487.52,18061.0
2022-01-24 12:40:00,487.14,490.5,486.03,490.04,18408.0,487.14,490.5,486.03,490.04,18408.0
2022-01-24 12:45:00,490.17,492.88,489.98,491.98,25584.0,490.17,492.88,489.98,491.98,25584.0
2022-01-24 12:50:00,491.9,494.26,491.17,493.88,31849.0,491.9,494.26,491.17,493.88,31849.0
2022-01-24 12:55:00,493.96,495.3,492.85,493.94,28315.0,493.96,495.3,492.85,493.94,28315.0
2022-01-24 13:00:00,493.93,495.61,492.48,495.61,31002.0,493.93,495.61,492.48,495.61,31002.0
2022-01-24 13:05:00,495.56,499.0,494.48,497.87,47253.0,495.56,499.0,494.48,497.87,47253.0
2022-01-24 13:10:00,497.93,500.91,497.67,500.47,50500.0,497.93,500.91,497.67,500.47,50500.0
2022-01-24 13:15:00,500.18,503.16,498.64,502.32,56950.0,500.18,503.16,498.64,502.32,56950.0
2022-01-24 13:20:00,502.47,504.68,501.05,502.48,128823.0,502.47,504.68,501.05,502.48,128823.0
2022-01-24 13:25:00,502.1,503.94,500.15,501.49,49494.0,502.1,503.94,500.15,501.49,49494.0
2022-01-24 13:30:00,500.83,504.98,500.82,504.97,23694.0,500.83,504.98,500.82,504.97,23694.0
2022-01-24 13:35:00,504.38,506.44,502.77,506.12,53580.0,504.38,506.44,502.77,506.12,53580.0
2022-01-24 13:40:00,506.25,509.15,505.86,508.67,78451.0,506.25,509.15,505.86,508.67,78451.0
2022-01-24 13:45:00,509.38,511.81,508.57,511.41,109373.0,509.38,511.81,508.57,511.41,109373.0
2022-01-24 13:50:00,511.71,512.4,509.28,511.55,49549.0,511.71,512.4,509.28,511.55,49549.0
2022-01-24 13:55:00,511.88,513.48,511.41,512.92,55706.0,511.88,513.48,511.41,512.92,55706.0
2022-01-24 14:00:00,512.98,515.89,512.58,514.34,108187.0,512.98,515.89,512.58,514.34,108187.0
2022-01-24 14:05:00,514.15,515.99,512.94,515.06,58072.0,514.15,515.99,512.94,515.06,58072.0
2022-01-24 14:10:00,515.89,516.2,510.94,511.91,36839.0,515.89,516.2,510.94,511.91,36839.0
2022-01-24 14:15:00,512.0,512.62,510.02,511.17,30362.0,512.0,512.62,510.02,511.17,30362.0
2022-01-24 14:20:00,510.91,513.45,507.37,507.45,34495.0,510.91,513.45,507.37,507.45,34495.0
2022-01-24 14:25:00,507.21,509.79,506.82,508.44,30177.0,507.21,509.79,506.82,508.44,30177.0
2022-01-24 14:30:00,508.58,511.69,508.57,509.0,37288.0,508.58,511.69,508.57,509.0,37288.0
2022-01-24 14:35:00,508.72,509.1,505.1,506.08,27289.0,508.72,509.1,505.1,506.08,27289.0
2022-01-24 14:40:00,506.0,507.34,504.61,506.42,21874.0,506.0,507.34,504.61,506.42,21874.0
2022-01-24 14:45:00,506.4,510.01,504.16,509.17,20755.0,506.4,510.01,504.16,509.17,20755.0
2022-01-24 14:50:00,509.4,511.02,507.76,510.52,24177.0,509.4,511.02,507.76,510.52,24177.0
2022-01-24 14:55:00,510.54,512.89,509.25,511.93,25983.0,510.54,512.89,509.25,511.93,25983.0
2022-01-24 15:00:00,512.24,513.66,511.63,511.76,20492.0,512.24,513.66,511.63,511.76,20492.0
2022-01-24 15:05:00,511.91,512.03,509.34,511.65,23874.0,511.91,512.03,509.34,511.65,23874.0
2022-01-24 15:10:00,511.65,513.34,511.06,512.45,21166.0,511.65,513.34,511.06,512.45,21166.0
2022-01-24 15:15:00,512.73,514.21,510.12,510.63,25451.0,512.73,514.21,510.12,510.63,25451.0
2022-01-24 15:20:00,510.83,513.83,510.83,512.2,19025.0,510.83,513.83,510.83,512.2,19025.0
2022-01-24 15:25:00,512.36,514.87,511.47,513.77,28279.0,512.36,514.87,511.47,513.77,28279.0
2022-01-24 15:30:00,513.09,518.63,511.98,518.63,42354.0,513.09,518.63,511.98,518.63,42354.0
2022-01-24 15:35:00,518.1,519.33,516.52,518.83,35395.0,518.1,519.33,516.52,518.83,35395.0
2022-01-24 15:40:00,518.68,518.91,514.31,515.75,54291.0,518.68,518.91,514.31,515.75,54291.0
2022-01-24 15:45:00,515.79,518.82,515.67,517.73,60637.0,515.79,518.82,515.67,517.73,60637.0
2022-01-24 15:50:00,518.31,520.35,517.39,517.99,93322.0,518.31,520.35,517.39,517.99,93322.0
2022-01-24 15:55:00,518.29,520.43,516.53,519.68,194226.0,518.29,520.43,516.53,519.68,194226.0
2022-01-25 09:30:00,506.64,510.0,505.0,507.32,93133.0,506.64,510.0,505.0,507.32,93133.0
2022-01-25 09:35:00,507.0,513.35,506.77,513.12,40023.0,507.0,513.35,506.77,513.12,40023.0
2022-01-25 09:40:00,512.63,514.26,507.0,509.79,28544.0,512.63,514.26,507.0,509.79,28544.0
2022-01-25 09:45:00,509.17,509.53,504.95,505.45,28691.0,509.17,509.53,504.95,505.45,28691.0
2022-01-25 09:50:00,505.42,507.61,503.2,503.61,20981.0,505.42,507.61,503.2,503.61,20981.0
2022-01-25 09:55:00,503.56,507.57,503.55,505.01,40014.0,503.56,507.57,503.55,505.01,40014.0
2022-01-25 10:00:00,504.98,506.19,500.61,501.52,41737.0,504.98,506.19,500.61,501.52,41737.0
2022-01-25 10:05:00,501.32,502.4,500.35,502.3,23719.0,501.32,502.4,500.35,502.3,23719.0
2022-01-25 10:10:00,502.06,504.55,500.01,504.16,53617.0,502.06,504.55,500.01,504.16,53617.0
2022-01-25 10:15:00,504.06,506.63,503.12,504.0,41883.0,504.06,506.63,503.12,504.0,41883.0
2022-01-25 10:20:00,504.0,505.61,502.02,505.12,24068.0,504.0,505.61,502.02,505.12,24068.0
2022-01-25 10:25:00,504.5,508.88,503.99,508.58,28299.0,504.5,508.88,503.99,508.58,28299.0
2022-01-25 10:30:00,508.58,508.59,505.74,506.56,21507.0,508.58,508.59,505.74,506.56,21507.0
2022-01-25 10:35:00,506.51,508.25,502.9,505.74,24591.0,506.51,508.25,502.9,505.74,24591.0
2022-01-25 10:40:00,504.7,506.01,503.01,506.01,24731.0,504.7,506.01,503.01,506.01,24731.0
2022-01-25 10:45:00,507.27,509.46,506.54,508.8,26538.0,507.27,509.46,506.54,508.8,26538.0
2022-01-25 10:50:00,508.29,509.14,505.6,506.33,26044.0,508.29,509.14,505.6,506.33,26044.0
2022-01-25 10:55:00,507.08,507.1,503.71,504.96,14623.0,507.08,507.1,503.71,504.96,14623.0
2022-01-25 11:00:00,504.88,507.6,504.46,507.52,16069.0,504.88,507.6,504.46,507.52,16069.0
2022-01-25 11:05:00,507.38,509.76,504.93,506.28,12214.0,507.38,509.76,504.93,506.28,12214.0
2022-01-25 11:10:00,506.84,507.2,503.87,504.08,14017.0,506.84,507.2,503.87,504.08,14017.0
2022-01-25 11:15:00,503.53,505.6,502.3,505.26,44707.0,503.53,505.6,502.3,505.26,44707.0
2022-01-25 11:20:00,504.69,506.69,504.25,504.59,22318.0,504.69,506.69,504.25,504.59,22318.0
2022-01-25 11:25:00,504.46,505.43,503.34,504.13,18560.0,504.46,505.43,503.34,504.13,18560.0
2022-01-25 11:30:00,503.95,504.34,502.84,503.38,15890.0,503.95,504.34,502.84,503.38,15890.0
2022-01-25 11:35:00,503.22,503.81,500.35,501.7,13451.0,503.22,503.81,500.35,501.7,13451.0
2022-01-25 11:40:00,501.48,502.41,500.66,501.93,10760.0,501.48,502.41,500.66,501.93,10760.0
2022-01-25 11:45:00,502.22,504.77,502.22,504.21,15806.0,502.22,504.77,502.22,504.21,15806.0
2022-01-25 11:50:00,503.86,504.44,503.42,504.0,11197.0,503.86,504.44,503.42,504.0,11197.0
2022-01-25 11:55:00,503.82,504.21,501.01,501.27,10510.0,503.82,504.21,501.01,501.27,10510.0
2022-01-25 12:00:00,501.32,504.26,501.32,504.26,5854.0,501.32,504.26,501.32,504.26,5854.0
2022-01-25 12:05:00,504.44,505.98,503.8,503.89,11202.0,504.44,505.98,503.8,503.89,11202.0
2022-01-25 12:10:00,504.21,504.21,502.62,504.03,7392.0,504.21,504.21,502.62,504.03,7392.0
2022-01-25 12:15:00,504.26,505.33,501.3,504.1,12627.0,504.26,505.33,501.3,504.1,12627.0
2022-01-25 12:20:00,503.92,506.23,503.42,505.22,15751.0,503.92,506.23,503.42,505.22,15751.0
2022-01-25 12:25:00,505.42,507.13,505.19,506.57,9388.0,505.42,507.13,505.19,506.57,9388.0
2022-01-25 12:30:00,506.3,506.3,502.94,503.06,11511.0,506.3,506.3,502.94,503.06,11511.0
2022-01-25 12:35:00,503.25,504.02,502.08,503.42,10272.0,503.25,504.02,502.08,503.42,10272.0
2022-01-25 12:40:00,503.4,503.85,501.23,503.85,9790.0,503.4,503.85,501.23,503.85,9790.0
2022-01-25 12:45:00,503.5,504.05,500.84,501.22,7086.0,503.5,504.05,500.84,501.22,7086.0
2022-01-25 12:50:00,501.3,501.74,500.57,500.9,17711.0,501.3,501.74,500.57,500.9,17711.0
2022-01-25 12:55:00,501.03,502.51,500.12,502.51,17016.0,501.03,502.51,500.12,502.51,17016.0
2022-01-25 13:00:00,502.45,502.5,500.55,501.44,12574.0,502.45,502.5,500.55,501.44,12574.0
2022-01-25 13:05:00,501.64,501.98,500.27,501.28,11307.0,501.64,501.98,500.27,501.28,11307.0
2022-01-25 13:10:00,501.44,502.22,501.33,501.5,11729.0,501.44,502.22,501.33,501.5,11729.0
2022-01-25 13:15:00,501.48,502.91,501.33,502.48,19593.0,501.48,502.91,501.33,502.48,19593.0
2022-01-25 13:20:00,502.3,502.5,501.17,501.5,23201.0,502.3,502.5,501.17,501.5,23201.0
2022-01-25 13:25:00,501.51,504.42,501.28,503.67,32034.0,501.51,504.42,501.28,503.67,32034.0
2022-01-25 13:30:00,503.67,504.04,502.6,503.63,24104.0,503.67,504.04,502.6,503.63,24104.0
2022-01-25 13:35:00,503.64,504.03,502.19,503.42,16291.0,503.64,504.03,502.19,503.42,16291.0
2022-01-25 13:40:00,503.64,504.66,503.27,504.14,16175.0,503.64,504.66,503.27,504.14,16175.0
2022-01-25 13:45:00,504.13,505.17,503.57,504.87,15285.0,504.13,505.17,503.57,504.87,15285.0
2022-01-25 13:50:00,504.82,507.56,504.73,507.07,13197.0,504.82,507.56,504.73,507.07,13197.0
2022-01-25 13:55:00,506.8,508.84,505.8,508.84,18779.0,506.8,508.84,505.8,508.84,18779.0
2022-01-25 14:00:00,508.71,508.96,507.41,507.97,15271.0,508.71,508.96,507.41,507.97,15271.0
2022-01-25 14:05:00,507.8,507.86,506.52,506.79,8732.0,507.8,507.86,506.52,506.79,8732.0
2022-01-25 14:10:00,506.85,510.25,506.85,509.68,16604.0,506.85,510.25,506.85,509.68,16604.0
2022-01-25 14:15:00,509.86,510.69,509.31,509.65,17582.0,509.86,510.69,509.31,509.65,17582.0
2022-01-25 14:20:00,509.57,511.59,509.1,509.5,21988.0,509.57,511.59,509.1,509.5,21988.0
2022-01-25 14:25:00,509.43,510.15,508.02,509.65,18078.0,509.43,510.15,508.02,509.65,18078.0
2022-01-25 14:30:00,510.15,510.66,507.67,507.67,17197.0,510.15,510.66,507.67,507.67,17197.0
2022-01-25 14:35:00,508.0,509.73,507.86,508.51,15718.0,508.0,509.73,507.86,508.51,15718.0
2022-01-25 14:40:00,508.96,511.07,508.95,511.07,21340.0,508.96,511.07,508.95,511.07,21340.0
2022-01-25 14:45:00,511.06,511.48,509.7,509.88,11054.0,511.06,511.48,509.7,509.88,11054.0
2022-01-25 14:50:00,509.85,512.25,509.85,511.65,10410.0,509.85,512.25,509.85,511.65,10410.0
2022-01-25 14:55:00,511.59,513.68,511.51,513.19,12696.0,511.59,513.68,511.51,513.19,12696.0
2022-01-25 15:00:00,513.09,513.1,509.38,510.82,12614.0,513.09,513.1,509.38,510.82,12614.0
2022-01-25 15:05:00,510.45,511.14,508.64,508.81,12990.0,510.45,511.14,508.64,508.81,12990.0
2022-01-25 15:10:00,508.39,509.0,507.52,508.2,13875.0,508.39,509.0,507.52,508.2,13875.0
2022-01-25 15:15:00,508.1,509.92,508.1,509.87,8396.0,508.1,509.92,508.1,509.87,8396.0
2022-01-25 15:20:00,509.72,509.72,508.24,508.37,12650.0,509.72,509.72,508.24,508.37,12650.0
2022-01-25 15:25:00,507.26,507.74,504.88,505.74,19157.0,507.26,507.74,504.88,505.74,19157.0
2022-01-25 15:30:00,506.0,506.71,504.95,505.74,14647.0,506.0,506.71,504.95,505.74,14647.0
2022-01-25 15:35:00,505.57,507.09,503.99,506.26,21825.0,505.57,507.09,503.99,506.26,21825.0
2022-01-25 15:40:00,506.4,508.23,505.64,505.68,20133.0,506.4,508.23,505.64,505.68,20133.0
2022-01-25 15:45:00,505.78,507.13,505.02,505.37,35396.0,505.78,507.13,505.02,505.37,35396.0
2022-01-25 15:50:00,505.22,505.38,501.46,502.4,49767.0,505.22,505.38,501.46,502.4,49767.0
2022-01-25 15:55:00,502.1,504.17,502.1,502.72,142233.0,502.1,504.17,502.1,502.72,142233.0
2022-01-26 09:30:00,514.31,518.87,513.41,517.49,83016.0,514.31,518.87,513.41,517.49,83016.0
2022-01-26 09:35:00,517.57,518.77,514.81,515.88,45106.0,517.57,518.77,514.81,515.88,45106.0
2022-01-26 09:40:00,515.63,517.03,513.17,513.43,35644.0,515.63,517.03,513.17,513.43,35644.0
2022-01-26 09:45:00,513.63,513.92,511.08,511.5,53384.0,513.63,513.92,511.08,511.5,53384.0
2022-01-26 09:50:00,511.25,516.01,511.01,515.5,50627.0,511.25,516.01,511.01,515.5,50627.0
2022-01-26 09:55:00,515.98,516.65,515.46,516.27,33904.0,515.98,516.65,515.46,516.27,33904.0
2022-01-26 10:00:00,516.17,518.0,515.53,517.5,19426.0,516.17,518.0,515.53,517.5,19426.0
2022-01-26 10:05:00,517.7,517.87,515.38,515.56,19775.0,517.7,517.87,515.38,515.56,19775.0
2022-01-26 10:10:00,515.69,515.73,511.24,511.65,24025.0,515.69,515.73,511.24,511.65,24025.0
2022-01-26 10:15:00,511.87,513.75,510.43,513.75,37488.0,511.87,513.75,510.43,513.75,37488.0
2022-01-26 10:20:00,513.65,513.81,511.09,511.19,12496.0,513.65,513.81,511.09,511.19,12496.0
2022-01-26 10:25:00,511.24,513.74,510.98,513.11,20981.0,511.24,513.74,510.98,513.11,20981.0
2022-01-26 10:30:00,512.99,515.01,512.1,514.06,16739.0,512.99,515.01,512.1,514.06,16739.0
2022-01-26 10:35:00,514.63,514.74,513.16,513.5,32715.0,514.63,514.74,513.16,513.5,32715.0
2022-01-26 10:40:00,513.6,515.07,513.31,513.61,16177.0,513.6,515.07,513.31,513.61,16177.0
2022-01-26 10:45:00,513.62,513.67,511.7,511.7,35039.0,513.62,513.67,511.7,511.7,35039.0
2022-01-26 10:50:00,511.98,512.29,510.97,511.53,17017.0,511.98,512.29,510.97,511.53,17017.0
2022-01-26 10:55:00,511.44,515.27,511.11,514.9,20939.0,511.44,515.27,511.11,514.9,20939.0
2022-01-26 11:00:00,514.67,514.84,512.59,513.75,15059.0,514.67,514.84,512.59,513.75,15059.0
2022-01-26 11:05:00,513.8,514.99,513.15,514.39,18197.0,513.8,514.99,513.15,514.39,18197.0
2022-01-26 11:10:00,514.71,515.98,514.14,515.01,19953.0,514.71,515.98,514.14,515.01,19953.0
2022-01-26 11:15:00,515.18,516.09,513.91,514.94,18455.0,515.18,516.09,513.91,514.94,18455.0
2022-01-26 11:20:00,515.35,515.83,514.64,514.92,20028.0,515.35,515.83,514.64,514.92,20028.0
2022-01-26 11:25:00,514.87,515.14,513.86,513.86,16365.0,514.87,515.14,513.86,513.86,16365.0
2022-01-26 11:30:00,514.56,515.11,513.73,514.15,9106.0,514.56,515.11,513.73,514.15,9106.0
2022-01-26 11:35:00,514.15,514.48,513.36,513.58,11800.0,514.15,514.48,513.36,513.58,11800.0
2022-01-26 11:40:00,513.54,515.48,513.54,515.3,20444.0,513.54,515.48,513.54,515.3,20444.0
2022-01-26 11:45:00,515.49,516.5,515.2,515.44,19833.0,515.49,516.5,515.2,515.44,19833.0
2022-01-26 11:50:00,515.56,515.71,514.33,515.37,17357.0,515.56,515.71,514.33,515.37,17357.0
2022-01-26 11:55:00,515.25,515.84,514.18,515.1,19850.0,515.25,515.84,514.18,515.1,19850.0
2022-01-26 12:00:00,515.11,516.4,515.0,515.73,16392.0,515.11,516.4,515.0,515.73,16392.0
2022-01-26 12:05:00,515.68,516.46,514.94,515.37,10958.0,515.68,516.46,514.94,515.37,10958.0
2022-01-26 12:10:00,515.31,516.63,515.18,516.35,16763.0,515.31,516.63,515.18,516.35,16763.0
2022-01-26 12:15:00,516.09,517.15,515.77,515.77,11802.0,516.09,517.15,515.77,515.77,11802.0
2022-01-26 12:20:00,515.91,516.26,515.68,516.07,14479.0,515.91,516.26,515.68,516.07,14479.0
2022-01-26 12:25:00,516.25,517.14,515.57,516.71,16727.0,516.25,517.14,515.57,516.71,16727.0
2022-01-26 12:30:00,516.5,516.71,515.45,515.78,13135.0,516.5,516.71,515.45,515.78,13135.0
2022-01-26 12:35:00,515.68,516.55,515.26,516.34,12846.0,515.68,516.55,515.26,516.34,12846.0
2022-01-26 12:40:00,516.23,518.84,516.23,518.7,16056.0,516.23,518.84,516.23,518.7,16056.0
2022-01-26 12:45:00,518.79,519.14,518.32,518.97,6684.0,518.79,519.14,518.32,518.97,6684.0
2022-01-26 12:50:00,518.73,518.73,517.72,517.73,5825.0,518.73,518.73,517.72,517.73,5825.0
2022-01-26 12:55:00,517.45,518.21,517.14,517.84,5864.0,517.45,518.21,517.14,517.84,5864.0
2022-01-26 13:00:00,517.96,518.09,515.0,515.72,12634.0,517.96,518.09,515.0,515.72,12634.0
2022-01-26 13:05:00,515.5,515.98,515.0,515.68,17826.0,515.5,515.98,515.0,515.68,17826.0
2022-01-26 13:10:00,515.68,516.47,515.31,516.47,7228.0,515.68,516.47,515.31,516.47,7228.0
2022-01-26 13:15:00,516.38,517.05,516.28,516.54,4417.0,516.38,517.05,516.28,516.54,4417.0
2022-01-26 13:20:00,516.43,516.43,514.8,514.83,13034.0,516.43,516.43,514.8,514.83,13034.0
2022-01-26 13:25:00,514.8,516.21,514.8,515.93,12671.0,514.8,516.21,514.8,515.93,12671.0
2022-01-26 13:30:00,515.79,516.23,514.73,514.85,10262.0,515.79,516.23,514.73,514.85,10262.0
2022-01-26 13:35:00,514.91,515.57,514.56,515.3,15122.0,514.91,515.57,514.56,515.3,15122.0
2022-01-26 13:40:00,515.37,516.38,514.89,516.0,9511.0,515.37,516.38,514.89,516.0,9511.0
2022-01-26 13:45:00,515.81,515.97,515.21,515.55,10506.0,515.81,515.97,515.21,515.55,10506.0
2022-01-26 13:50:00,515.46,516.56,515.33,516.28,12618.0,515.46,516.56,515.33,516.28,12618.0
2022-01-26 13:55:00,516.31,516.7,514.76,515.3,8931.0,516.31,516.7,514.76,515.3,8931.0
2022-01-26 14:00:00,515.4,520.35,515.37,518.34,30794.0,515.4,520.35,515.37,518.34,30794.0
2022-01-26 14:05:00,518.52,520.49,517.75,518.25,16572.0,518.52,520.49,517.75,518.25,16572.0
2022-01-26 14:10:00,518.3,519.09,512.0,512.68,20090.0,518.3,519.09,512.0,512.68,20090.0
2022-01-26 14:15:00,512.98,514.46,511.36,512.54,40374.0,512.98,514.46,511.36,512.54,40374.0
2022-01-26 14:20:00,512.96,513.39,510.9,513.31,17386.0,512.96,513.39,510.9,513.31,17386.0
2022-01-26 14:25:00,513.87,515.5,513.87,515.13,27489.0,513.87,515.5,513.87,515.13,27489.0
2022-01-26 14:30:00,514.61,514.82,510.06,510.78,25134.0,514.61,514.82,510.06,510.78,25134.0
2022-01-26 14:35:00,510.98,516.99,509.54,515.17,29359.0,510.98,516.99,509.54,515.17,29359.0
2022-01-26 14:40:00,515.17,515.8,508.7,509.1,25426.0,515.17,515.8,508.7,509.1,25426.0
2022-01-26 14:45:00,508.29,508.35,502.34,502.51,40643.0,508.29,508.35,502.34,502.51,40643.0
2022-01-26 14:50:00,502.57,506.64,501.61,505.05,42254.0,502.57,506.64,501.61,505.05,42254.0
2022-01-26 14:55:00,505.05,505.05,502.71,504.11,30499.0,505.05,505.05,502.71,504.11,30499.0
2022-01-26 15:00:00,503.8,503.8,498.34,499.3,81830.0,503.8,503.8,498.34,499.3,81830.0
2022-01-26 15:05:00,499.29,499.37,494.22,494.22,83622.0,499.29,499.37,494.22,494.22,83622.0
2022-01-26 15:10:00,494.98,497.92,494.78,495.52,62441.0,494.98,497.92,494.78,495.52,62441.0
2022-01-26 15:15:00,495.74,497.12,494.66,495.75,43444.0,495.74,497.12,494.66,495.75,43444.0
2022-01-26 15:20:00,496.14,497.35,494.59,496.02,35703.0,496.14,497.35,494.59,496.02,35703.0
2022-01-26 15:25:00,496.02,501.88,495.67,501.0,36305.0,496.02,501.88,495.67,501.0,36305.0
2022-01-26 15:30:00,500.77,502.3,498.99,499.1,41348.0,500.77,502.3,498.99,499.1,41348.0
2022-01-26 15:35:00,499.54,500.2,497.07,498.6,34880.0,499.54,500.2,497.07,498.6,34880.0
2022-01-26 15:40:00,498.65,502.21,497.65,500.68,41349.0,498.65,502.21,497.65,500.68,41349.0
2022-01-26 15:45:00,500.33,501.42,498.15,499.23,103711.0,500.33,501.42,498.15,499.23,103711.0
2022-01-26 15:50:00,499.39,502.53,496.95,502.04,70586.0,499.39,502.53,496.95,502.04,70586.0
2022-01-26 15:55:00,502.05,502.25,498.95,501.21,140515.0,502.05,502.25,498.95,501.21,140515.0
2022-01-27 09:30:00,509.63,509.63,503.8,505.31,107162.0,509.63,509.63,503.8,505.31,107162.0
2022-01-27 09:35:00,505.24,506.52,503.29,505.31,78910.0,505.24,506.52,503.29,505.31,78910.0
2022-01-27 09:40:00,505.29,513.23,505.29,512.75,115746.0,505.29,513.23,505.29,512.75,115746.0
2022-01-27 09:45:00,512.65,512.84,508.7,509.81,89109.0,512.65,512.84,508.7,509.81,89109.0
2022-01-27 09:50:00,509.81,513.11,509.01,511.93,71409.0,509.81,513.11,509.01,511.93,71409.0
2022-01-27 09:55:00,511.92,511.92,508.12,510.17,28449.0,511.92,511.92,508.12,510.17,28449.0
2022-01-27 10:00:00,509.99,511.99,507.0,510.62,26638.0,509.99,511.99,507.0,510.62,26638.0
2022-01-27 10:05:00,510.64,511.43,509.27,510.1,42014.0,510.64,511.43,509.27,510.1,42014.0
2022-01-27 10:10:00,510.37,511.25,508.77,510.21,34102.0,510.37,511.25,508.77,510.21,34102.0
2022-01-27 10:15:00,510.34,510.62,508.25,508.36,31949.0,510.34,510.62,508.25,508.36,31949.0
2022-01-27 10:20:00,508.88,509.45,506.75,506.75,28714.0,508.88,509.45,506.75,506.75,28714.0
2022-01-27 10:25:00,506.97,507.95,504.79,504.8,21110.0,506.97,507.95,504.79,504.8,21110.0
2022-01-27 10:30:00,504.5,504.78,502.62,504.23,30926.0,504.5,504.78,502.62,504.23,30926.0
2022-01-27 10:35:00,504.42,504.59,502.38,502.56,24252.0,504.42,504.59,502.38,502.56,24252.0
2022-01-27 10:40:00,502.59,504.11,501.67,504.09,30914.0,502.59,504.11,501.67,504.09,30914.0
2022-01-27 10:45:00,503.51,504.49,502.0,502.99,15258.0,503.51,504.49,502.0,502.99,15258.0
2022-01-27 10:50:00,502.3,503.62,501.62,502.67,23547.0,502.3,503.62,501.62,502.67,23547.0
2022-01-27 10:55:00,502.51,505.68,502.51,504.96,73598.0,502.51,505.68,502.51,504.96,73598.0
2022-01-27 11:00:00,505.13,507.26,505.13,505.68,105845.0,505.13,507.26,505.13,505.68,105845.0
2022-01-27 11:05:00,505.43,506.39,504.23,504.4,76680.0,505.43,506.39,504.23,504.4,76680.0
2022-01-27 11:10:00,504.78,506.56,504.15,504.45,59271.0,504.78,506.56,504.15,504.45,59271.0
2022-01-27 11:15:00,504.43,504.83,502.92,503.85,32428.0,504.43,504.83,502.92,503.85,32428.0
2022-01-27 11:20:00,503.71,504.2,502.6,502.72,23620.0,503.71,504.2,502.6,502.72,23620.0
2022-01-27 11:25:00,502.95,502.95,501.56,501.76,21437.0,502.95,502.95,501.56,501.76,21437.0
2022-01-27 11:30:00,501.86,503.69,501.23,503.55,45874.0,501.86,503.69,501.23,503.55,45874.0
2022-01-27 11:35:00,503.4,503.95,502.04,503.33,36021.0,503.4,503.95,502.04,503.33,36021.0
2022-01-27 11:40:00,503.27,504.16,502.83,503.37,17725.0,503.27,504.16,502.83,503.37,17725.0
2022-01-27 11:45:00,503.35,504.0,501.77,501.84,10253.0,503.35,504.0,501.77,501.84,10253.0
2022-01-27 11:50:00,501.36,501.87,500.54,501.11,16050.0,501.36,501.87,500.54,501.11,16050.0
2022-01-27 11:55:00,501.21,502.39,500.55,502.01,8069.0,501.21,502.39,500.55,502.01,8069.0
2022-01-27 12:00:00,502.12,502.22,500.54,501.8,14020.0,502.12,502.22,500.54,501.8,14020.0
2022-01-27 12:05:00,501.43,501.43,499.44,500.0,8898.0,501.43,501.43,499.44,500.0,8898.0
2022-01-27 12:10:00,500.27,500.27,498.76,499.17,31294.0,500.27,500.27,498.76,499.17,31294.0
2022-01-27 12:15:00,499.38,499.41,497.36,498.18,56654.0,499.38,499.41,497.36,498.18,56654.0
2022-01-27 12:20:00,498.0,498.44,497.06,497.21,24833.0,498.0,498.44,497.06,497.21,24833.0
2022-01-27 12:25:00,497.43,498.13,496.95,497.57,31003.0,497.43,498.13,496.95,497.57,31003.0
2022-01-27 12:30:00,497.44,497.49,496.08,496.78,15137.0,497.44,497.49,496.08,496.78,15137.0
2022-01-27 12:35:00,496.74,497.02,495.81,496.37,11916.0,496.74,497.02,495.81,496.37,11916.0
2022-01-27 12:40:00,496.07,496.96,495.96,496.3,6804.0,496.07,496.96,495.96,496.3,6804.0
2022-01-27 12:45:00,496.45,496.46,495.09,495.43,22346.0,496.45,496.46,495.09,495.43,22346.0
2022-01-27 12:50:00,495.46,496.63,495.0,496.13,33999.0,495.46,496.63,495.0,496.13,33999.0
2022-01-27 12:55:00,496.38,497.7,496.37,496.92,56163.0,496.38,497.7,496.37,496.92,56163.0
2022-01-27 13:00:00,496.95,497.95,495.71,495.92,43740.0,496.95,497.95,495.71,495.92,43740.0
2022-01-27 13:05:00,496.24,496.97,495.18,495.65,21697.0,496.24,496.97,495.18,495.65,21697.0
2022-01-27 13:10:00,495.77,495.84,494.24,494.97,104856.0,495.77,495.84,494.24,494.97,104856.0
2022-01-27 13:15:00,495.3,495.64,494.33,494.73,20676.0,495.3,495.64,494.33,494.73,20676.0
2022-01-27 13:20:00,494.79,495.1,493.08,493.09,11508.0,494.79,495.1,493.08,493.09,11508.0
2022-01-27 13:25:00,493.09,493.74,491.61,491.62,16389.0,493.09,493.74,491.61,491.62,16389.0
2022-01-27 13:30:00,491.83,493.54,491.04,492.0,46172.0,491.83,493.54,491.04,492.0,46172.0
2022-01-27 13:35:00,491.81,493.0,490.89,491.14,88167.0,491.81,493.0,490.89,491.14,88167.0
2022-01-27 13:40:00,491.0,491.12,490.0,490.34,84406.0,491.0,491.12,490.0,490.34,84406.0
2022-01-27 13:45:00,490.38,493.22,489.72,492.93,65715.0,490.38,493.22,489.72,492.93,65715.0
2022-01-27 13:50:00,492.8,493.22,489.93,490.06,76059.0,492.8,493.22,489.93,490.06,76059.0
2022-01-27 13:55:00,490.09,492.57,489.53,491.56,64719.0,490.09,492.57,489.53,491.56,64719.0
2022-01-27 14:00:00,491.95,494.02,491.83,492.9,48679.0,491.95,494.02,491.83,492.9,48679.0
2022-01-27 14:05:00,492.91,493.19,491.32,491.69,82620.0,492.91,493.19,491.32,491.69,82620.0
2022-01-27 14:10:00,491.69,493.01,491.27,491.43,76054.0,491.69,493.01,491.27,491.43,76054.0
2022-01-27 14:15:00,491.43,491.88,490.66,491.03,53105.0,491.43,491.88,490.66,491.03,53105.0
2022-01-27 14:20:00,491.2,491.41,489.69,489.71,29558.0,491.2,491.41,489.69,489.71,29558.0
2022-01-27 14:25:00,489.46,490.42,488.9,489.36,12271.0,489.46,490.42,488.9,489.36,12271.0
2022-01-27 14:30:00,489.8,490.66,488.19,488.55,31488.0,489.8,490.66,488.19,488.55,31488.0
2022-01-27 14:35:00,488.68,490.12,488.56,489.71,28665.0,488.68,490.12,488.56,489.71,28665.0
2022-01-27 14:40:00,489.51,491.03,489.07,489.68,46362.0,489.51,491.03,489.07,489.68,46362.0
2022-01-27 14:45:00,489.81,490.52,487.91,488.22,70064.0,489.81,490.52,487.91,488.22,70064.0
2022-01-27 14:50:00,488.23,488.49,486.23,486.71,113823.0,488.23,488.49,486.23,486.71,113823.0
2022-01-27 14:55:00,486.55,487.4,485.62,486.63,93466.0,486.55,487.4,485.62,486.63,93466.0
2022-01-27 15:00:00,486.8,491.5,486.78,489.13,61139.0,486.8,491.5,486.78,489.13,61139.0
2022-01-27 15:05:00,489.14,491.44,488.05,489.69,19786.0,489.14,491.44,488.05,489.69,19786.0
2022-01-27 15:10:00,489.71,491.07,489.68,490.04,30674.0,489.71,491.07,489.68,490.04,30674.0
2022-01-27 15:15:00,490.15,491.11,488.81,490.87,19673.0,490.15,491.11,488.81,490.87,19673.0
2022-01-27 15:20:00,490.92,492.46,489.57,490.99,29412.0,490.92,492.46,489.57,490.99,29412.0
2022-01-27 15:25:00,491.37,492.5,490.45,491.28,41912.0,491.37,492.5,490.45,491.28,41912.0
2022-01-27 15:30:00,491.32,493.53,491.23,492.56,24941.0,491.32,493.53,491.23,492.56,24941.0
2022-01-27 15:35:00,492.91,493.45,491.67,492.15,26795.0,492.91,493.45,491.67,492.15,26795.0
2022-01-27 15:40:00,492.06,494.69,491.59,494.0,40178.0,492.06,494.69,491.59,494.0,40178.0
2022-01-27 15:45:00,494.05,496.55,492.51,494.0,43032.0,494.05,496.55,492.51,494.0,43032.0
2022-01-27 15:50:00,493.66,494.63,492.66,494.03,59267.0,493.66,494.63,492.66,494.03,59267.0
2022-01-27 15:55:00,494.13,494.72,492.81,493.05,76670.0,494.13,494.72,492.81,493.05,76670.0
2022-01-28 09:30:00,495.16,497.0,485.51,485.51,101338.0,495.16,497.0,485.51,485.51,101338.0
2022-01-28 09:35:00,485.38,485.38,482.22,483.67,52180.0,485.38,485.38,482.22,483.67,52180.0
2022-01-28 09:40:00,484.06,484.73,481.21,481.94,62170.0,484.06,484.73,481.21,481.94,62170.0
2022-01-28 09:45:00,482.1,482.92,480.62,482.92,33827.0,482.1,482.92,480.62,482.92,33827.0
2022-01-28 09:50:00,482.22,484.66,481.71,484.38,48240.0,482.22,484.66,481.71,484.38,48240.0
2022-01-28 09:55:00,484.52,486.94,483.21,486.07,15157.0,484.52,486.94,483.21,486.07,15157.0
2022-01-28 10:00:00,487.0,488.02,484.62,487.08,38108.0,487.0,488.02,484.62,487.08,38108.0
2022-01-28 10:05:00,486.73,488.5,486.11,487.6,19851.0,486.73,488.5,486.11,487.6,19851.0
2022-01-28 10:10:00,487.94,490.82,487.5,489.4,44188.0,487.94,490.82,487.5,489.4,44188.0
2022-01-28 10:15:00,489.92,495.0,489.25,495.0,46235.0,489.92,495.0,489.25,495.0,46235.0
2022-01-28 10:20:00,495.1,495.75,493.94,494.48,46735.0,495.1,495.75,493.94,494.48,46735.0
2022-01-28 10:25:00,494.59,496.14,492.43,493.09,33136.0,494.59,496.14,492.43,493.09,33136.0
2022-01-28 10:30:00,493.43,493.61,491.28,491.67,32399.0,493.43,493.61,491.28,491.67,32399.0
2022-01-28 10:35:00,491.62,495.66,491.27,494.31,24106.0,491.62,495.66,491.27,494.31,24106.0
2022-01-28 10:40:00,494.31,495.98,493.04,493.58,14701.0,494.31,495.98,493.04,493.58,14701.0
2022-01-28 10:45:00,493.82,498.41,493.68,497.97,18245.0,493.82,498.41,493.68,497.97,18245.0
2022-01-28 10:50:00,498.0,502.9,497.53,502.8,50230.0,498.0,502.9,497.53,502.8,50230.0
2022-01-28 10:55:00,502.69,504.28,502.18,504.15,51448.0,502.69,504.28,502.18,504.15,51448.0
2022-01-28 11:00:00,504.0,504.3,502.63,503.41,34117.0,504.0,504.3,502.63,503.41,34117.0
2022-01-28 11:05:00,503.46,505.5,502.67,505.5,23914.0,503.46,505.5,502.67,505.5,23914.0
2022-01-28 11:10:00,505.6,507.43,505.04,507.34,25208.0,505.6,507.43,505.04,507.34,25208.0
2022-01-28 11:15:00,507.45,509.73,506.83,508.9,35306.0,507.45,509.73,506.83,508.9,35306.0
2022-01-28 11:20:00,508.97,508.97,507.71,508.78,30164.0,508.97,508.97,507.71,508.78,30164.0
2022-01-28 11:25:00,508.77,509.48,507.97,508.23,22014.0,508.77,509.48,507.97,508.23,22014.0
2022-01-28 11:30:00,508.4,509.5,507.04,509.31,25728.0,508.4,509.5,507.04,509.31,25728.0
2022-01-28 11:35:00,509.5,511.67,508.6,510.63,34654.0,509.5,511.67,508.6,510.63,34654.0
2022-01-28 11:40:00,510.35,510.35,507.62,507.69,9946.0,510.35,510.35,507.62,507.69,9946.0
2022-01-28 11:45:00,507.91,508.22,506.65,508.22,13262.0,507.91,508.22,506.65,508.22,13262.0
2022-01-28 11:50:00,508.03,509.65,508.02,509.21,8834.0,508.03,509.65,508.02,509.21,8834.0
2022-01-28 11:55:00,509.0,511.68,508.99,510.38,13353.0,509.0,511.68,508.99,510.38,13353.0
2022-01-28 12:00:00,510.54,511.62,508.93,511.54,19170.0,510.54,511.62,508.93,511.54,19170.0
2022-01-28 12:05:00,511.54,512.23,510.5,512.23,22268.0,511.54,512.23,510.5,512.23,22268.0
2022-01-28 12:10:00,512.38,512.39,509.76,510.59,18869.0,512.38,512.39,509.76,510.59,18869.0
2022-01-28 12:15:00,510.7,512.55,510.37,511.86,11626.0,510.7,512.55,510.37,511.86,11626.0
2022-01-28 12:20:00,511.64,511.64,508.47,508.85,15115.0,511.64,511.64,508.47,508.85,15115.0
2022-01-28 12:25:00,508.71,508.71,506.4,506.63,23907.0,508.71,508.71,506.4,506.63,23907.0
2022-01-28 12:30:00,506.63,508.2,506.4,507.33,11318.0,506.63,508.2,506.4,507.33,11318.0
2022-01-28 12:35:00,507.19,509.44,506.85,508.88,16226.0,507.19,509.44,506.85,508.88,16226.0
2022-01-28 12:40:00,508.68,509.79,508.0,508.92,6343.0,508.68,509.79,508.0,508.92,6343.0
2022-01-28 12:45:00,509.34,510.45,508.22,509.07,17828.0,509.34,510.45,508.22,509.07,17828.0
2022-01-28 12:50:00,508.89,508.92,506.4,506.4,12994.0,508.89,508.92,506.4,506.4,12994.0
2022-01-28 12:55:00,506.74,508.04,506.42,507.28,7824.0,506.74,508.04,506.42,507.28,7824.0
2022-01-28 13:00:00,507.31,509.59,507.3,508.5,10053.0,507.31,509.59,507.3,508.5,10053.0
2022-01-28 13:05:00,508.19,510.86,508.19,510.47,11533.0,508.19,510.86,508.19,510.47,11533.0
2022-01-28 13:10:00,510.4,511.37,509.7,509.95,14219.0,510.4,511.37,509.7,509.95,14219.0
2022-01-28 13:15:00,509.91,510.71,509.09,510.03,18329.0,509.91,510.71,509.09,510.03,18329.0
2022-01-28 13:20:00,509.94,510.22,508.03,509.3,21583.0,509.94,510.22,508.03,509.3,21583.0
2022-01-28 13:25:00,509.28,509.81,508.15,509.06,9466.0,509.28,509.81,508.15,509.06,9466.0
2022-01-28 13:30:00,509.73,511.66,509.63,510.7,16738.0,509.73,511.66,509.63,510.7,16738.0
2022-01-28 13:35:00,510.94,511.81,510.1,510.25,7304.0,510.94,511.81,510.1,510.25,7304.0
2022-01-28 13:40:00,510.35,510.39,508.54,509.2,12527.0,510.35,510.39,508.54,509.2,12527.0
2022-01-28 13:45:00,509.11,510.0,508.57,508.57,11929.0,509.11,510.0,508.57,508.57,11929.0
2022-01-28 13:50:00,509.05,509.44,508.25,509.44,9976.0,509.05,509.44,508.25,509.44,9976.0
2022-01-28 13:55:00,508.91,510.78,508.75,510.03,10279.0,508.91,510.78,508.75,510.03,10279.0
2022-01-28 14:00:00,510.4,511.39,508.92,508.93,13065.0,510.4,511.39,508.92,508.93,13065.0
2022-01-28 14:05:00,508.9,508.9,506.68,506.97,21043.0,508.9,508.9,506.68,506.97,21043.0
2022-01-28 14:10:00,506.58,507.39,505.95,506.18,16343.0,506.58,507.39,505.95,506.18,16343.0
2022-01-28 14:15:00,506.06,506.67,505.51,505.78,18331.0,506.06,506.67,505.51,505.78,18331.0
2022-01-28 14:20:00,505.77,506.4,504.93,505.16,19624.0,505.77,506.4,504.93,505.16,19624.0
2022-01-28 14:25:00,505.2,506.3,504.42,505.64,28608.0,505.2,506.3,504.42,505.64,28608.0
2022-01-28 14:30:00,505.4,506.8,503.93,505.93,17123.0,505.4,506.8,503.93,505.93,17123.0
2022-01-28 14:35:00,506.07,507.21,505.13,506.03,13184.0,506.07,507.21,505.13,506.03,13184.0
2022-01-28 14:40:00,506.32,509.38,506.32,508.33,22287.0,506.32,509.38,506.32,508.33,22287.0
2022-01-28 14:45:00,508.33,510.09,507.42,509.95,13552.0,508.33,510.09,507.42,509.95,13552.0
2022-01-28 14:50:00,509.79,509.94,507.95,509.6,11125.0,509.79,509.94,507.95,509.6,11125.0
2022-01-28 14:55:00,509.82,511.4,509.52,510.87,12695.0,509.82,511.4,509.52,510.87,12695.0
2022-01-28 15:00:00,511.13,512.08,510.46,511.19,16474.0,511.13,512.08,510.46,511.19,16474.0
2022-01-28 15:05:00,511.74,512.28,510.84,511.56,8555.0,511.74,512.28,510.84,511.56,8555.0
2022-01-28 15:10:00,511.75,512.31,510.85,511.93,19729.0,511.75,512.31,510.85,511.93,19729.0
2022-01-28 15:15:00,511.94,512.5,510.72,511.46,21888.0,511.94,512.5,510.72,511.46,21888.0
2022-01-28 15:20:00,511.63,513.52,511.26,513.23,19484.0,511.63,513.52,511.26,513.23,19484.0
2022-01-28 15:25:00,513.2,513.65,511.78,512.42,30084.0,513.2,513.65,511.78,512.42,30084.0
2022-01-28 15:30:00,512.18,513.65,510.2,513.54,26482.0,512.18,513.65,510.2,513.54,26482.0
2022-01-28 15:35:00,513.38,514.44,512.82,513.81,50983.0,513.38,514.44,512.82,513.81,50983.0
2022-01-28 15:40:00,513.66,514.36,513.53,513.92,68909.0,513.66,514.36,513.53,513.92,68909.0
2022-01-28 15:45:00,513.87,516.56,513.65,516.31,60677.0,513.87,516.56,513.65,516.31,60677.0
2022-01-28 15:50:00,516.53,518.03,516.11,517.69,98260.0,516.53,518.03,516.11,517.69,98260.0
2022-01-28 15:55:00,517.78,519.0,516.38,518.54,177737.0,517.78,519.0,516.38,518.54,177737.0
2022-01-31 09:30:00,518.53,523.55,515.03,518.85,80836.0,518.53,523.55,515.03,518.85,80836.0
2022-01-31 09:35:00,518.34,519.69,515.51,517.89,36578.0,518.34,519.69,515.51,517.89,36578.0
2022-01-31 09:40:00,517.89,520.3,517.76,518.2,28078.0,517.89,520.3,517.76,518.2,28078.0
2022-01-31 09:45:00,519.12,519.96,516.31,516.69,20181.0,519.12,519.96,516.31,516.69,20181.0
2022-01-31 09:50:00,516.74,519.75,514.39,519.23,28443.0,516.74,519.75,514.39,519.23,28443.0
2022-01-31 09:55:00,519.0,523.31,518.6,522.8,21458.0,519.0,523.31,518.6,522.8,21458.0
2022-01-31 10:00:00,523.05,525.96,522.44,524.35,35175.0,523.05,525.96,522.44,524.35,35175.0
2022-01-31 10:05:00,524.35,526.47,522.8,526.36,24017.0,524.35,526.47,522.8,526.36,24017.0
2022-01-31 10:10:00,526.35,526.55,524.1,525.87,34186.0,526.35,526.55,524.1,525.87,34186.0
2022-01-31 10:15:00,525.17,525.78,523.86,523.86,19984.0,525.17,525.78,523.86,523.86,19984.0
2022-01-31 10:20:00,523.99,529.0,523.39,526.69,29712.0,523.99,529.0,523.39,526.69,29712.0
2022-01-31 10:25:00,527.21,527.75,525.12,525.92,27735.0,527.21,527.75,525.12,525.92,27735.0
2022-01-31 10:30:00,525.74,526.89,524.85,525.85,30178.0,525.74,526.89,524.85,525.85,30178.0
2022-01-31 10:35:00,526.57,527.78,524.59,526.39,13538.0,526.57,527.78,524.59,526.39,13538.0
2022-01-31 10:40:00,525.73,528.18,524.31,527.9,19416.0,525.73,528.18,524.31,527.9,19416.0
2022-01-31 10:45:00,527.92,527.92,524.77,525.26,9549.0,527.92,527.92,524.77,525.26,9549.0
2022-01-31 10:50:00,525.17,527.17,524.57,526.72,10803.0,525.17,527.17,524.57,526.72,10803.0
2022-01-31 10:55:00,526.74,526.98,525.26,526.38,16028.0,526.74,526.98,525.26,526.38,16028.0
2022-01-31 11:00:00,526.35,527.28,525.97,526.76,10893.0,526.35,527.28,525.97,526.76,10893.0
2022-01-31 11:05:00,526.76,527.46,525.98,525.98,13826.0,526.76,527.46,525.98,525.98,13826.0
2022-01-31 11:10:00,525.74,526.4,524.27,526.34,18105.0,525.74,526.4,524.27,526.34,18105.0
2022-01-31 11:15:00,526.1,526.27,524.74,525.23,21999.0,526.1,526.27,524.74,525.23,21999.0
2022-01-31 11:20:00,525.59,527.32,524.73,525.24,15535.0,525.59,527.32,524.73,525.24,15535.0
2022-01-31 11:25:00,525.28,526.47,524.5,525.03,7901.0,525.28,526.47,524.5,525.03,7901.0
2022-01-31 11:30:00,525.7,527.19,524.81,527.07,9510.0,525.7,527.19,524.81,527.07,9510.0
2022-01-31 11:35:00,527.01,528.04,526.84,527.76,7760.0,527.01,528.04,526.84,527.76,7760.0
2022-01-31 11:40:00,527.76,528.72,526.99,526.99,18149.0,527.76,528.72,526.99,526.99,18149.0
2022-01-31 11:45:00,527.39,528.24,526.88,528.14,7010.0,527.39,528.24,526.88,528.14,7010.0
2022-01-31 11:50:00,528.24,530.52,527.98,530.26,23676.0,528.24,530.52,527.98,530.26,23676.0
2022-01-31 11:55:00,530.47,532.86,530.32,530.41,33587.0,530.47,532.86,530.32,530.41,33587.0
2022-01-31 12:00:00,530.1,530.41,529.2,530.04,14820.0,530.1,530.41,529.2,530.04,14820.0
2022-01-31 12:05:00,530.21,530.25,528.25,528.27,9910.0,530.21,530.25,528.25,528.27,9910.0
2022-01-31 12:10:00,528.15,529.8,528.14,528.75,14290.0,528.15,529.8,528.14,528.75,14290.0
2022-01-31 12:15:00,528.85,529.7,528.01,529.01,10424.0,528.85,529.7,528.01,529.01,10424.0
2022-01-31 12:20:00,528.99,529.26,526.17,527.07,14948.0,528.99,529.26,526.17,527.07,14948.0
2022-01-31 12:25:00,526.97,529.07,526.54,529.06,20913.0,526.97,529.07,526.54,529.06,20913.0
2022-01-31 12:30:00,529.03,529.64,528.01,528.61,12326.0,529.03,529.64,528.01,528.61,12326.0
2022-01-31 12:35:00,528.91,529.3,528.46,528.84,25377.0,528.91,529.3,528.46,528.84,25377.0
2022-01-31 12:40:00,528.56,528.94,527.77,527.82,13101.0,528.56,528.94,527.77,527.82,13101.0
2022-01-31 12:45:00,528.19,529.8,527.99,529.76,16407.0,528.19,529.8,527.99,529.76,16407.0
2022-01-31 12:50:00,529.7,529.7,528.5,529.0,10454.0,529.7,529.7,528.5,529.0,10454.0
2022-01-31 12:55:00,529.09,529.8,528.46,528.66,15779.0,529.09,529.8,528.46,528.66,15779.0
2022-01-31 13:00:00,528.76,528.76,527.94,527.95,7702.0,528.76,528.76,527.94,527.95,7702.0
2022-01-31 13:05:00,527.99,530.0,527.86,529.7,16942.0,527.99,530.0,527.86,529.7,16942.0
2022-01-31 13:10:00,529.5,530.61,528.97,529.8,10459.0,529.5,530.61,528.97,529.8,10459.0
2022-01-31 13:15:00,529.46,529.94,529.02,529.85,9647.0,529.46,529.94,529.02,529.85,9647.0
2022-01-31 13:20:00,529.64,529.96,528.51,529.07,11513.0,529.64,529.96,528.51,529.07,11513.0
2022-01-31 13:25:00,529.05,529.47,528.1,528.26,9401.0,529.05,529.47,528.1,528.26,9401.0
2022-01-31 13:30:00,528.48,528.93,527.8,527.81,12135.0,528.48,528.93,527.8,527.81,12135.0
2022-01-31 13:35:00,528.0,529.49,527.58,529.3,24240.0,528.0,529.49,527.58,529.3,24240.0
2022-01-31 13:40:00,529.32,530.58,528.98,529.2,11697.0,529.32,530.58,528.98,529.2,11697.0
2022-01-31 13:45:00,529.1,529.98,529.1,529.88,7806.0,529.1,529.98,529.1,529.88,7806.0
2022-01-31 13:50:00,530.3,530.55,529.6,529.89,15152.0,530.3,530.55,529.6,529.89,15152.0
2022-01-31 13:55:00,529.88,530.4,529.23,530.3,14641.0,529.88,530.4,529.23,530.3,14641.0
2022-01-31 14:00:00,530.31,530.36,529.78,529.79,14010.0,530.31,530.36,529.78,529.79,14010.0
2022-01-31 14:05:00,529.76,531.36,529.7,530.72,11640.0,529.76,531.36,529.7,530.72,11640.0
2022-01-31 14:10:00,530.71,530.88,529.76,529.76,7633.0,530.71,530.88,529.76,529.76,7633.0
2022-01-31 14:15:00,529.9,530.42,529.64,530.32,10178.0,529.9,530.42,529.64,530.32,10178.0
2022-01-31 14:20:00,530.07,530.17,529.35,529.93,11830.0,530.07,530.17,529.35,529.93,11830.0
2022-01-31 14:25:00,529.87,530.23,529.59,530.13,14771.0,529.87,530.23,529.59,530.13,14771.0
2022-01-31 14:30:00,530.17,530.17,528.8,529.48,24493.0,530.17,530.17,528.8,529.48,24493.0
2022-01-31 14:35:00,529.42,529.75,528.49,528.93,22160.0,529.42,529.75,528.49,528.93,22160.0
2022-01-31 14:40:00,529.02,529.04,527.56,528.5,20931.0,529.02,529.04,527.56,528.5,20931.0
2022-01-31 14:45:00,528.77,528.96,527.76,528.58,21628.0,528.77,528.96,527.76,528.58,21628.0
2022-01-31 14:50:00,528.61,529.0,528.03,528.68,10465.0,528.61,529.0,528.03,528.68,10465.0
2022-01-31 14:55:00,529.0,529.55,528.42,528.42,8993.0,529.0,529.55,528.42,528.42,8993.0
2022-01-31 15:00:00,528.35,529.19,527.84,529.19,13659.0,528.35,529.19,527.84,529.19,13659.0
2022-01-31 15:05:00,529.21,529.21,527.41,527.66,17057.0,529.21,529.21,527.41,527.66,17057.0
2022-01-31 15:10:00,527.84,527.84,525.63,525.74,11102.0,527.84,527.84,525.63,525.74,11102.0
2022-01-31 15:15:00,525.76,526.2,524.77,525.3,15268.0,525.76,526.2,524.77,525.3,15268.0
2022-01-31 15:20:00,525.41,528.19,525.41,527.82,11106.0,525.41,528.19,525.41,527.82,11106.0
2022-01-31 15:25:00,528.23,528.42,527.12,527.39,14331.0,528.23,528.42,527.12,527.39,14331.0
2022-01-31 15:30:00,527.31,529.77,526.55,529.74,12310.0,527.31,529.77,526.55,529.74,12310.0
2022-01-31 15:35:00,529.74,530.11,528.11,528.58,14844.0,529.74,530.11,528.11,528.58,14844.0
2022-01-31 15:40:00,528.78,529.49,528.43,528.89,23309.0,528.78,529.49,528.43,528.89,23309.0
2022-01-31 15:45:00,529.12,530.9,528.86,530.87,23044.0,529.12,530.9,528.86,530.87,23044.0
2022-01-31 15:50:00,530.87,534.94,530.74,534.13,101244.0,530.87,534.94,530.74,534.13,101244.0
2022-01-31 15:55:00,534.26,534.75,532.44,534.49,215184.0,534.26,534.75,532.44,534.49,215184.0
2022-02-01 09:30:00,536.43,538.17,533.11,537.0,78924.0,536.43,538.17,533.11,537.0,78924.0
2022-02-01 09:35:00,536.48,538.77,532.89,535.57,32272.0,536.48,538.77,532.89,535.57,32272.0
2022-02-01 09:40:00,535.37,536.71,530.53,530.53,25372.0,535.37,536.71,530.53,530.53,25372.0
2022-02-01 09:45:00,531.07,531.82,530.11,531.34,29175.0,531.07,531.82,530.11,531.34,29175.0
2022-02-01 09:50:00,531.47,533.03,530.29,530.84,18672.0,531.47,533.03,530.29,530.84,18672.0
2022-02-01 09:55:00,531.24,533.0,530.29,532.04,20624.0,531.24,533.0,530.29,532.04,20624.0
2022-02-01 10:00:00,532.0,532.0,528.01,528.01,28180.0,532.0,532.0,528.01,528.01,28180.0
2022-02-01 10:05:00,528.2,530.21,527.72,529.44,17340.0,528.2,530.21,527.72,529.44,17340.0
2022-02-01 10:10:00,530.09,530.96,528.17,530.77,13701.0,530.09,530.96,528.17,530.77,13701.0
2022-02-01 10:15:00,530.75,532.59,529.61,530.54,12496.0,530.75,532.59,529.61,530.54,12496.0
2022-02-01 10:20:00,530.54,533.73,530.48,533.28,12339.0,530.54,533.73,530.48,533.28,12339.0
2022-02-01 10:25:00,533.26,534.22,531.89,532.24,17375.0,533.26,534.22,531.89,532.24,17375.0
2022-02-01 10:30:00,532.47,534.19,531.03,531.83,17339.0,532.47,534.19,531.03,531.83,17339.0
2022-02-01 10:35:00,531.59,533.14,530.54,532.31,13905.0,531.59,533.14,530.54,532.31,13905.0
2022-02-01 10:40:00,532.68,533.79,530.0,530.32,10611.0,532.68,533.79,530.0,530.32,10611.0
2022-02-01 10:45:00,530.25,531.21,529.55,530.46,9603.0,530.25,531.21,529.55,530.46,9603.0
2022-02-01 10:50:00,530.46,532.75,530.46,532.1,10243.0,530.46,532.75,530.46,532.1,10243.0
2022-02-01 10:55:00,532.27,533.03,531.42,532.55,16801.0,532.27,533.03,531.42,532.55,16801.0
2022-02-01 11:00:00,532.78,534.02,532.37,532.67,11321.0,532.78,534.02,532.37,532.67,11321.0
2022-02-01 11:05:00,532.4,534.5,532.4,533.73,7176.0,532.4,534.5,532.4,533.73,7176.0
2022-02-01 11:10:00,534.0,534.36,532.81,534.34,8677.0,534.0,534.36,532.81,534.34,8677.0
2022-02-01 11:15:00,534.52,535.0,533.5,533.52,12914.0,534.52,535.0,533.5,533.52,12914.0
2022-02-01 11:20:00,534.12,534.18,532.13,532.79,8764.0,534.12,534.18,532.13,532.79,8764.0
2022-02-01 11:25:00,532.68,534.63,532.68,534.38,6731.0,532.68,534.63,532.68,534.38,6731.0
2022-02-01 11:30:00,534.23,535.0,532.92,534.87,13138.0,534.23,535.0,532.92,534.87,13138.0
2022-02-01 11:35:00,534.8,535.05,533.4,534.31,18050.0,534.8,535.05,533.4,534.31,18050.0
2022-02-01 11:40:00,534.49,535.1,533.82,534.74,7610.0,534.49,535.1,533.82,534.74,7610.0
2022-02-01 11:45:00,534.84,536.0,534.8,535.87,6669.0,534.84,536.0,534.8,535.87,6669.0
2022-02-01 11:50:00,535.29,536.16,534.94,535.58,5794.0,535.29,536.16,534.94,535.58,5794.0
2022-02-01 11:55:00,535.7,536.9,535.29,536.4,10322.0,535.7,536.9,535.29,536.4,10322.0
2022-02-01 12:00:00,536.24,536.75,535.29,535.3,8220.0,536.24,536.75,535.29,535.3,8220.0
2022-02-01 12:05:00,535.38,535.6,534.51,534.6,6147.0,535.38,535.6,534.51,534.6,6147.0
2022-02-01 12:10:00,534.54,534.67,533.18,534.49,7372.0,534.54,534.67,533.18,534.49,7372.0
2022-02-01 12:15:00,534.25,535.26,534.22,535.08,4115.0,534.25,535.26,534.22,535.08,4115.0
2022-02-01 12:20:00,535.01,535.72,534.2,534.96,6087.0,535.01,535.72,534.2,534.96,6087.0
2022-02-01 12:25:00,534.97,535.23,533.46,534.5,8038.0,534.97,535.23,533.46,534.5,8038.0
2022-02-01 12:30:00,534.58,534.92,532.79,533.16,12466.0,534.58,534.92,532.79,533.16,12466.0
2022-02-01 12:35:00,533.15,534.47,532.78,533.68,5641.0,533.15,534.47,532.78,533.68,5641.0
2022-02-01 12:40:00,533.96,534.2,533.0,533.38,6203.0,533.96,534.2,533.0,533.38,6203.0
2022-02-01 12:45:00,533.48,533.71,532.64,532.94,12623.0,533.48,533.71,532.64,532.94,12623.0
2022-02-01 12:50:00,533.07,533.51,532.54,532.61,6625.0,533.07,533.51,532.54,532.61,6625.0
2022-02-01 12:55:00,533.5,536.31,533.26,536.31,9333.0,533.5,536.31,533.26,536.31,9333.0
2022-02-01 13:00:00,536.05,536.56,534.46,534.46,11090.0,536.05,536.56,534.46,534.46,11090.0
2022-02-01 13:05:00,534.62,534.62,533.89,533.89,2081.0,534.62,534.62,533.89,533.89,2081.0
2022-02-01 13:10:00,533.85,534.44,533.78,534.14,4034.0,533.85,534.44,533.78,534.14,4034.0
2022-02-01 13:15:00,533.99,534.19,533.76,534.05,3238.0,533.99,534.19,533.76,534.05,3238.0
2022-02-01 13:20:00,533.91,534.19,533.65,533.74,2781.0,533.91,534.19,533.65,533.74,2781.0
2022-02-01 13:25:00,534.09,534.8,533.81,534.71,4707.0,534.09,534.8,533.81,534.71,4707.0
2022-02-01 13:30:00,534.68,535.27,534.01,534.29,9554.0,534.68,535.27,534.01,534.29,9554.0
2022-02-01 13:35:00,533.87,534.0,532.25,533.86,4132.0,533.87,534.0,532.25,533.86,4132.0
2022-02-01 13:40:00,533.7,534.5,533.5,533.67,11139.0,533.7,534.5,533.5,533.67,11139.0
2022-02-01 13:45:00,533.69,534.27,533.56,533.67,3813.0,533.69,534.27,533.56,533.67,3813.0
2022-02-01 13:50:00,533.38,533.51,532.77,533.5,2945.0,533.38,533.51,532.77,533.5,2945.0
2022-02-01 13:55:00,532.81,533.0,531.78,532.95,6590.0,532.81,533.0,531.78,532.95,6590.0
2022-02-01 14:00:00,533.11,534.0,532.58,533.73,10149.0,533.11,534.0,532.58,533.73,10149.0
2022-02-01 14:05:00,533.84,533.84,532.93,533.81,4193.0,533.84,533.84,532.93,533.81,4193.0
2022-02-01 14:10:00,533.85,534.24,532.44,533.2,5301.0,533.85,534.24,532.44,533.2,5301.0
2022-02-01 14:15:00,533.5,533.9,531.83,531.86,7258.0,533.5,533.9,531.83,531.86,7258.0
2022-02-01 14:20:00,531.97,531.98,530.63,531.55,3864.0,531.97,531.98,530.63,531.55,3864.0
2022-02-01 14:25:00,531.62,531.89,531.0,531.41,8970.0,531.62,531.89,531.0,531.41,8970.0
2022-02-01 14:30:00,531.58,532.31,531.58,532.09,3345.0,531.58,532.31,531.58,532.09,3345.0
2022-02-01 14:35:00,531.94,532.08,530.54,531.31,4802.0,531.94,532.08,530.54,531.31,4802.0
2022-02-01 14:40:00,531.26,531.32,530.36,530.96,7082.0,531.26,531.32,530.36,530.96,7082.0
2022-02-01 14:45:00,531.06,532.0,530.89,531.23,14891.0,531.06,532.0,530.89,531.23,14891.0
2022-02-01 14:50:00,531.32,531.32,530.01,530.99,8770.0,531.32,531.32,530.01,530.99,8770.0
2022-02-01 14:55:00,530.99,531.6,530.41,531.33,4706.0,530.99,531.6,530.41,531.33,4706.0
2022-02-01 15:00:00,531.18,533.25,530.88,533.18,5315.0,531.18,533.25,530.88,533.18,5315.0
2022-02-01 15:05:00,532.84,533.43,532.46,533.11,22205.0,532.84,533.43,532.46,533.11,22205.0
2022-02-01 15:10:00,533.38,533.7,532.7,533.7,10340.0,533.38,533.7,532.7,533.7,10340.0
2022-02-01 15:15:00,533.47,533.9,532.87,533.0,13801.0,533.47,533.9,532.87,533.0,13801.0
2022-02-01 15:20:00,533.02,533.4,532.54,533.32,12920.0,533.02,533.4,532.54,533.32,12920.0
2022-02-01 15:25:00,533.33,534.09,532.62,533.92,9878.0,533.33,534.09,532.62,533.92,9878.0
2022-02-01 15:30:00,533.92,535.3,533.92,534.76,6248.0,533.92,535.3,533.92,534.76,6248.0
2022-02-01 15:35:00,534.53,535.0,533.45,533.45,8605.0,534.53,535.0,533.45,533.45,8605.0
2022-02-01 15:40:00,533.64,535.17,532.86,535.17,20000.0,533.64,535.17,532.86,535.17,20000.0
2022-02-01 15:45:00,534.99,536.04,534.81,535.96,15218.0,534.99,536.04,534.81,535.96,15218.0
2022-02-01 15:50:00,536.05,537.01,535.75,536.64,26645.0,536.05,537.01,535.75,536.64,26645.0
2022-02-01 15:55:00,536.69,537.12,535.54,535.89,64236.0,536.69,537.12,535.54,535.89,64236.0
2022-02-02 09:30:00,536.25,539.26,536.2,538.64,60159.0,536.25,539.26,536.2,538.64,60159.0
2022-02-02 09:35:00,539.35,540.46,537.1,537.33,24631.0,539.35,540.46,537.1,537.33,24631.0
2022-02-02 09:40:00,537.65,538.06,534.06,536.03,38487.0,537.65,538.06,534.06,536.03,38487.0
2022-02-02 09:45:00,535.78,536.16,531.12,531.48,15362.0,535.78,536.16,531.12,531.48,15362.0
2022-02-02 09:50:00,531.3,536.15,531.3,535.56,9234.0,531.3,536.15,531.3,535.56,9234.0
2022-02-02 09:55:00,535.65,536.14,534.29,535.84,8187.0,535.65,536.14,534.29,535.84,8187.0
2022-02-02 10:00:00,536.51,538.74,536.39,536.67,20967.0,536.51,538.74,536.39,536.67,20967.0
2022-02-02 10:05:00,536.47,538.0,535.84,537.29,9014.0,536.47,538.0,535.84,537.29,9014.0
2022-02-02 10:10:00,536.94,538.25,534.71,534.93,18006.0,536.94,538.25,534.71,534.93,18006.0
2022-02-02 10:15:00,535.29,535.99,534.14,535.9,7862.0,535.29,535.99,534.14,535.9,7862.0
2022-02-02 10:20:00,535.92,536.25,533.64,533.93,7695.0,535.92,536.25,533.64,533.93,7695.0
2022-02-02 10:25:00,534.13,534.99,532.62,534.31,8106.0,534.13,534.99,532.62,534.31,8106.0
2022-02-02 10:30:00,534.61,535.14,533.56,534.42,10135.0,534.61,535.14,533.56,534.42,10135.0
2022-02-02 10:35:00,534.36,535.1,533.16,534.72,6612.0,534.36,535.1,533.16,534.72,6612.0
2022-02-02 10:40:00,534.42,534.42,531.58,533.25,6689.0,534.42,534.42,531.58,533.25,6689.0
2022-02-02 10:45:00,534.16,534.6,532.71,534.22,4411.0,534.16,534.6,532.71,534.22,4411.0
2022-02-02 10:50:00,534.39,534.53,531.23,531.56,12466.0,534.39,534.53,531.23,531.56,12466.0
2022-02-02 10:55:00,531.59,533.1,531.59,533.1,14271.0,531.59,533.1,531.59,533.1,14271.0
2022-02-02 11:00:00,533.0,533.4,531.26,531.7,9219.0,533.0,533.4,531.26,531.7,9219.0
2022-02-02 11:05:00,531.54,532.83,531.0,531.63,10857.0,531.54,532.83,531.0,531.63,10857.0
2022-02-02 11:10:00,531.5,531.87,530.19,530.21,11728.0,531.5,531.87,530.19,530.21,11728.0
2022-02-02 11:15:00,530.1,531.49,529.81,530.83,9272.0,530.1,531.49,529.81,530.83,9272.0
2022-02-02 11:20:00,531.06,532.27,530.71,531.48,6825.0,531.06,532.27,530.71,531.48,6825.0
2022-02-02 11:25:00,531.8,532.5,531.07,531.37,7132.0,531.8,532.5,531.07,531.37,7132.0
2022-02-02 11:30:00,531.36,531.88,530.5,531.3,17442.0,531.36,531.88,530.5,531.3,17442.0
2022-02-02 11:35:00,531.48,531.48,529.52,530.02,8820.0,531.48,531.48,529.52,530.02,8820.0
2022-02-02 11:40:00,529.89,531.0,529.59,530.79,24119.0,529.89,531.0,529.59,530.79,24119.0
2022-02-02 11:45:00,531.02,531.17,529.88,530.28,6440.0,531.02,531.17,529.88,530.28,6440.0
2022-02-02 11:50:00,530.09,532.14,530.05,531.53,9252.0,530.09,532.14,530.05,531.53,9252.0
2022-02-02 11:55:00,531.78,532.32,531.36,532.01,21333.0,531.78,532.32,531.36,532.01,21333.0
2022-02-02 12:00:00,532.49,532.52,530.85,530.85,7455.0,532.49,532.52,530.85,530.85,7455.0
2022-02-02 12:05:00,531.22,533.0,530.54,533.0,10869.0,531.22,533.0,530.54,533.0,10869.0
2022-02-02 12:10:00,533.03,533.3,532.57,533.01,4314.0,533.03,533.3,532.57,533.01,4314.0
2022-02-02 12:15:00,532.7,532.7,530.65,530.92,2773.0,532.7,532.7,530.65,530.92,2773.0
2022-02-02 12:20:00,530.9,531.85,530.9,531.31,2737.0,530.9,531.85,530.9,531.31,2737.0
2022-02-02 12:25:00,531.18,531.79,531.04,531.34,5548.0,531.18,531.79,531.04,531.34,5548.0
2022-02-02 12:30:00,531.04,531.66,530.44,531.52,4955.0,531.04,531.66,530.44,531.52,4955.0
2022-02-02 12:35:00,531.36,532.64,531.32,532.64,6623.0,531.36,532.64,531.32,532.64,6623.0
2022-02-02 12:40:00,532.34,533.12,532.34,533.12,3919.0,532.34,533.12,532.34,533.12,3919.0
2022-02-02 12:45:00,533.11,534.61,532.81,534.33,12060.0,533.11,534.61,532.81,534.33,12060.0
2022-02-02 12:50:00,534.19,534.49,533.69,534.49,3315.0,534.19,534.49,533.69,534.49,3315.0
2022-02-02 12:55:00,534.35,535.17,534.12,535.17,6915.0,534.35,535.17,534.12,535.17,6915.0
2022-02-02 13:00:00,535.09,535.42,533.62,533.62,6341.0,535.09,535.42,533.62,533.62,6341.0
2022-02-02 13:05:00,533.4,534.53,533.18,533.56,6169.0,533.4,534.53,533.18,533.56,6169.0
2022-02-02 13:10:00,533.62,533.62,532.68,533.27,4881.0,533.62,533.62,532.68,533.27,4881.0
2022-02-02 13:15:00,533.32,533.8,532.77,533.15,5037.0,533.32,533.8,532.77,533.15,5037.0
2022-02-02 13:20:00,533.15,533.53,532.43,532.82,6606.0,533.15,533.53,532.43,532.82,6606.0
2022-02-02 13:25:00,532.9,533.02,531.92,532.49,6818.0,532.9,533.02,531.92,532.49,6818.0
2022-02-02 13:30:00,532.52,532.88,532.17,532.64,5850.0,532.52,532.88,532.17,532.64,5850.0
2022-02-02 13:35:00,532.6,533.0,532.47,532.97,4106.0,532.6,533.0,532.47,532.97,4106.0
2022-02-02 13:40:00,533.11,533.91,533.0,533.1,4680.0,533.11,533.91,533.0,533.1,4680.0
2022-02-02 13:45:00,533.5,533.8,531.93,531.93,5596.0,533.5,533.8,531.93,531.93,5596.0
2022-02-02 13:50:00,531.89,532.34,531.23,532.06,7300.0,531.89,532.34,531.23,532.06,7300.0
2022-02-02 13:55:00,532.14,532.29,531.54,531.81,5945.0,532.14,532.29,531.54,531.81,5945.0
2022-02-02 14:00:00,531.76,532.27,531.33,532.22,13503.0,531.76,532.27,531.33,532.22,13503.0
2022-02-02 14:05:00,532.12,532.25,531.08,531.48,10539.0,532.12,532.25,531.08,531.48,10539.0
2022-02-02 14:10:00,531.44,531.49,530.38,530.51,10504.0,531.44,531.49,530.38,530.51,10504.0
2022-02-02 14:15:00,530.31,530.81,529.49,530.71,13011.0,530.31,530.81,529.49,530.71,13011.0
2022-02-02 14:20:00,530.56,530.86,529.63,530.04,6600.0,530.56,530.86,529.63,530.04,6600.0
2022-02-02 14:25:00,529.85,530.64,529.32,530.21,10157.0,529.85,530.64,529.32,530.21,10157.0
2022-02-02 14:30:00,530.23,532.95,530.23,532.95,9049.0,530.23,532.95,530.23,532.95,9049.0
2022-02-02 14:35:00,533.09,533.09,531.25,531.67,9832.0,533.09,533.09,531.25,531.67,9832.0
2022-02-02 14:40:00,531.61,532.17,531.61,531.95,12147.0,531.61,532.17,531.61,531.95,12147.0
2022-02-02 14:45:00,531.95,532.34,531.48,532.26,13423.0,531.95,532.34,531.48,532.26,13423.0
2022-02-02 14:50:00,532.26,532.49,531.7,531.87,5461.0,532.26,532.49,531.7,531.87,5461.0
2022-02-02 14:55:00,531.85,532.0,531.4,531.59,4798.0,531.85,532.0,531.4,531.59,4798.0
2022-02-02 15:00:00,531.63,532.25,530.66,531.98,18526.0,531.63,532.25,530.66,531.98,18526.0
2022-02-02 15:05:00,531.92,532.36,531.22,531.4,6785.0,531.92,532.36,531.22,531.4,6785.0
2022-02-02 15:10:00,531.09,531.33,530.46,530.98,14054.0,531.09,531.33,530.46,530.98,14054.0
2022-02-02 15:15:00,531.5,533.0,530.83,532.96,18446.0,531.5,533.0,530.83,532.96,18446.0
2022-02-02 15:20:00,533.12,533.36,532.13,532.26,8785.0,533.12,533.36,532.13,532.26,8785.0
2022-02-02 15:25:00,532.45,532.75,531.16,531.77,10809.0,532.45,532.75,531.16,531.77,10809.0
2022-02-02 15:30:00,531.77,532.14,531.15,531.92,7800.0,531.77,532.14,531.15,531.92,7800.0
2022-02-02 15:35:00,531.95,532.14,530.77,531.09,11231.0,531.95,532.14,530.77,531.09,11231.0
2022-02-02 15:40:00,531.03,531.89,530.91,531.89,18282.0,531.03,531.89,530.91,531.89,18282.0
2022-02-02 15:45:00,531.71,532.71,531.64,532.23,31785.0,531.71,532.71,531.64,532.23,31785.0
2022-02-02 15:50:00,532.02,533.61,531.55,533.28,51851.0,532.02,533.61,531.55,533.28,51851.0
2022-02-02 15:55:00,533.78,533.89,532.64,533.09,102275.0,533.78,533.89,532.64,533.09,102275.0
2022-02-03 09:30:00,523.17,523.17,517.05,519.29,109146.0,523.17,523.17,517.05,519.29,109146.0
2022-02-03 09:35:00,519.33,525.0,519.31,524.13,25566.0,519.33,525.0,519.31,524.13,25566.0
2022-02-03 09:40:00,524.58,525.18,521.04,522.49,18015.0,524.58,525.18,521.04,522.49,18015.0
2022-02-03 09:45:00,521.82,521.83,519.01,519.01,19074.0,521.82,521.83,519.01,519.01,19074.0
2022-02-03 09:50:00,519.83,520.96,518.08,518.85,24126.0,519.83,520.96,518.08,518.85,24126.0
2022-02-03 09:55:00,518.78,519.66,517.16,517.55,28418.0,518.78,519.66,517.16,517.55,28418.0
2022-02-03 10:00:00,517.78,518.69,516.13,517.6,25895.0,517.78,518.69,516.13,517.6,25895.0
2022-02-03 10:05:00,517.21,519.94,516.9,518.49,15115.0,517.21,519.94,516.9,518.49,15115.0
2022-02-03 10:10:00,518.61,520.2,518.42,520.19,11136.0,518.61,520.2,518.42,520.19,11136.0
2022-02-03 10:15:00,519.76,522.39,519.55,522.39,18235.0,519.76,522.39,519.55,522.39,18235.0
2022-02-03 10:20:00,522.62,524.1,520.97,521.51,14147.0,522.62,524.1,520.97,521.51,14147.0
2022-02-03 10:25:00,521.85,522.18,521.0,522.04,13626.0,521.85,522.18,521.0,522.04,13626.0
2022-02-03 10:30:00,522.02,522.98,519.37,519.84,21413.0,522.02,522.98,519.37,519.84,21413.0
2022-02-03 10:35:00,520.24,520.97,519.19,520.47,21443.0,520.24,520.97,519.19,520.47,21443.0
2022-02-03 10:40:00,520.27,520.64,518.14,518.14,12744.0,520.27,520.64,518.14,518.14,12744.0
2022-02-03 10:45:00,518.77,518.77,516.19,516.52,16141.0,518.77,518.77,516.19,516.52,16141.0
2022-02-03 10:50:00,516.47,516.64,515.07,516.49,15031.0,516.47,516.64,515.07,516.49,15031.0
2022-02-03 10:55:00,516.57,516.88,515.47,515.57,10754.0,516.57,516.88,515.47,515.57,10754.0
2022-02-03 11:00:00,515.9,516.29,514.73,516.22,17171.0,515.9,516.29,514.73,516.22,17171.0
2022-02-03 11:05:00,516.16,516.98,515.98,515.99,11391.0,516.16,516.98,515.98,515.99,11391.0
2022-02-03 11:10:00,515.99,518.26,515.42,518.06,11239.0,515.99,518.26,515.42,518.06,11239.0
2022-02-03 11:15:00,517.95,517.95,517.05,517.39,10248.0,517.95,517.95,517.05,517.39,10248.0
2022-02-03 11:20:00,516.9,517.3,515.1,515.68,18060.0,516.9,517.3,515.1,515.68,18060.0
2022-02-03 11:25:00,515.31,515.61,514.02,514.63,13885.0,515.31,515.61,514.02,514.63,13885.0
2022-02-03 11:30:00,514.81,514.81,513.23,514.62,12361.0,514.81,514.81,513.23,514.62,12361.0
2022-02-03 11:35:00,514.45,515.3,514.28,514.69,8953.0,514.45,515.3,514.28,514.69,8953.0
2022-02-03 11:40:00,514.66,515.68,513.86,515.1,6197.0,514.66,515.68,513.86,515.1,6197.0
2022-02-03 11:45:00,515.14,515.41,514.08,514.48,4904.0,515.14,515.41,514.08,514.48,4904.0
2022-02-03 11:50:00,514.51,515.75,514.25,514.48,7068.0,514.51,515.75,514.25,514.48,7068.0
2022-02-03 11:55:00,514.49,514.73,513.54,513.65,9477.0,514.49,514.73,513.54,513.65,9477.0
2022-02-03 12:00:00,513.36,513.95,511.62,511.71,17005.0,513.36,513.95,511.62,511.71,17005.0
2022-02-03 12:05:00,511.67,513.01,511.6,512.8,11114.0,511.67,513.01,511.6,512.8,11114.0
2022-02-03 12:10:00,512.73,514.95,512.55,514.95,9492.0,512.73,514.95,512.55,514.95,9492.0
2022-02-03 12:15:00,514.81,514.83,513.56,513.56,8917.0,514.81,514.83,513.56,513.56,8917.0
2022-02-03 12:20:00,513.56,514.85,513.56,514.72,4846.0,513.56,514.85,513.56,514.72,4846.0
2022-02-03 12:25:00,514.85,515.28,514.39,515.02,8623.0,514.85,515.28,514.39,515.02,8623.0
2022-02-03 12:30:00,514.6,514.93,514.03,514.38,8855.0,514.6,514.93,514.03,514.38,8855.0
2022-02-03 12:35:00,514.78,515.53,514.57,514.71,6236.0,514.78,515.53,514.57,514.71,6236.0
2022-02-03 12:40:00,515.02,515.4,513.99,514.0,4380.0,515.02,515.4,513.99,514.0,4380.0
2022-02-03 12:45:00,514.17,514.75,513.87,513.97,5319.0,514.17,514.75,513.87,513.97,5319.0
2022-02-03 12:50:00,514.09,514.26,513.65,513.9,3924.0,514.09,514.26,513.65,513.9,3924.0
2022-02-03 12:55:00,513.73,514.69,513.73,514.47,3500.0,513.73,514.69,513.73,514.47,3500.0
2022-02-03 13:00:00,514.43,514.44,513.86,514.01,2475.0,514.43,514.44,513.86,514.01,2475.0
2022-02-03 13:05:00,514.07,514.7,513.71,514.02,5814.0,514.07,514.7,513.71,514.02,5814.0
2022-02-03 13:10:00,513.68,514.67,513.55,514.37,15020.0,513.68,514.67,513.55,514.37,15020.0
2022-02-03 13:15:00,514.57,515.05,514.23,515.01,7014.0,514.57,515.05,514.23,515.01,7014.0
2022-02-03 13:20:00,514.71,516.47,514.71,515.88,9319.0,514.71,516.47,514.71,515.88,9319.0
2022-02-03 13:25:00,515.99,516.16,515.01,516.16,4642.0,515.99,516.16,515.01,516.16,4642.0
2022-02-03 13:30:00,515.9,516.98,515.61,516.47,9875.0,515.9,516.98,515.61,516.47,9875.0
2022-02-03 13:35:00,516.51,516.52,514.96,515.0,7075.0,516.51,516.52,514.96,515.0,7075.0
2022-02-03 13:40:00,515.17,515.47,514.58,514.78,8224.0,515.17,515.47,514.58,514.78,8224.0
2022-02-03 13:45:00,514.87,516.15,514.79,515.69,6036.0,514.87,516.15,514.79,515.69,6036.0
2022-02-03 13:50:00,515.76,516.19,515.15,515.3,5384.0,515.76,516.19,515.15,515.3,5384.0
2022-02-03 13:55:00,515.49,516.13,515.38,515.75,4229.0,515.49,516.13,515.38,515.75,4229.0
2022-02-03 14:00:00,515.86,517.64,515.85,517.3,10844.0,515.86,517.64,515.85,517.3,10844.0
2022-02-03 14:05:00,517.28,517.78,517.0,517.0,12659.0,517.28,517.78,517.0,517.0,12659.0
2022-02-03 14:10:00,517.17,517.18,515.86,516.09,11639.0,517.17,517.18,515.86,516.09,11639.0
2022-02-03 14:15:00,516.11,516.78,516.11,516.68,22983.0,516.11,516.78,516.11,516.68,22983.0
2022-02-03 14:20:00,516.69,517.14,516.62,517.14,28652.0,516.69,517.14,516.62,517.14,28652.0
2022-02-03 14:25:00,517.22,517.43,516.16,516.52,7024.0,517.22,517.43,516.16,516.52,7024.0
2022-02-03 14:30:00,516.56,516.56,515.32,516.19,14126.0,516.56,516.56,515.32,516.19,14126.0
2022-02-03 14:35:00,516.24,516.92,515.69,516.25,28605.0,516.24,516.92,515.69,516.25,28605.0
2022-02-03 14:40:00,516.07,516.29,515.0,515.32,18071.0,516.07,516.29,515.0,515.32,18071.0
2022-02-03 14:45:00,515.06,515.41,514.28,515.01,16292.0,515.06,515.41,514.28,515.01,16292.0
2022-02-03 14:50:00,515.24,515.93,514.46,515.93,15636.0,515.24,515.93,514.46,515.93,15636.0
2022-02-03 14:55:00,515.93,516.91,515.62,516.53,15671.0,515.93,516.91,515.62,516.53,15671.0
2022-02-03 15:00:00,516.59,517.24,515.09,515.52,14564.0,516.59,517.24,515.09,515.52,14564.0
2022-02-03 15:05:00,515.52,516.41,515.27,515.61,9294.0,515.52,516.41,515.27,515.61,9294.0
2022-02-03 15:10:00,515.64,516.19,515.0,515.92,17632.0,515.64,516.19,515.0,515.92,17632.0
2022-02-03 15:15:00,516.03,516.89,515.9,516.84,8368.0,516.03,516.89,515.9,516.84,8368.0
2022-02-03 15:20:00,516.67,517.94,516.67,516.91,10082.0,516.67,517.94,516.67,516.91,10082.0
2022-02-03 15:25:00,516.74,516.81,515.71,516.0,10116.0,516.74,516.81,515.71,516.0,10116.0
2022-02-03 15:30:00,515.97,515.97,512.82,513.01,14167.0,515.97,515.97,512.82,513.01,14167.0
2022-02-03 15:35:00,512.92,513.46,512.09,513.17,12741.0,512.92,513.46,512.09,513.17,12741.0
2022-02-03 15:40:00,512.94,513.77,512.69,513.06,15879.0,512.94,513.77,512.69,513.06,15879.0
2022-02-03 15:45:00,513.06,513.34,511.66,511.83,32488.0,513.06,513.34,511.66,511.83,32488.0
2022-02-03 15:50:00,511.67,511.67,508.75,509.7,84961.0,511.67,511.67,508.75,509.7,84961.0
2022-02-03 15:55:00,509.42,512.04,509.32,510.83,128506.0,509.42,512.04,509.32,510.83,128506.0
2022-02-04 09:30:00,503.77,508.49,503.77,508.07,84357.0,503.77,508.49,503.77,508.07,84357.0
2022-02-04 09:35:00,506.88,507.36,504.63,505.67,20431.0,506.88,507.36,504.63,505.67,20431.0
2022-02-04 09:40:00,505.6,512.58,505.6,511.89,19698.0,505.6,512.58,505.6,511.89,19698.0
2022-02-04 09:45:00,511.27,514.2,511.04,511.52,17502.0,511.27,514.2,511.04,511.52,17502.0
2022-02-04 09:50:00,511.0,511.0,509.11,509.11,18364.0,511.0,511.0,509.11,509.11,18364.0
2022-02-04 09:55:00,509.74,513.65,509.02,512.99,14731.0,509.74,513.65,509.02,512.99,14731.0
2022-02-04 10:00:00,513.69,514.99,513.05,514.21,13235.0,513.69,514.99,513.05,514.21,13235.0
2022-02-04 10:05:00,514.26,515.0,513.49,513.61,35924.0,514.26,515.0,513.49,513.61,35924.0
2022-02-04 10:10:00,513.47,514.71,511.65,514.18,12863.0,513.47,514.71,511.65,514.18,12863.0
2022-02-04 10:15:00,514.71,516.54,514.63,516.24,20586.0,514.71,516.54,514.63,516.24,20586.0
2022-02-04 10:20:00,516.01,517.29,514.2,514.49,22031.0,516.01,517.29,514.2,514.49,22031.0
2022-02-04 10:25:00,514.52,516.03,512.45,512.45,20413.0,514.52,516.03,512.45,512.45,20413.0
2022-02-04 10:30:00,512.99,514.0,512.27,512.74,26421.0,512.99,514.0,512.27,512.74,26421.0
2022-02-04 10:35:00,512.41,512.96,510.85,511.5,22779.0,512.41,512.96,510.85,511.5,22779.0
2022-02-04 10:40:00,511.67,512.41,509.48,510.0,19640.0,511.67,512.41,509.48,510.0,19640.0
2022-02-04 10:45:00,509.91,509.91,508.03,508.67,26795.0,509.91,509.91,508.03,508.67,26795.0
2022-02-04 10:50:00,508.7,510.37,507.83,509.78,18768.0,508.7,510.37,507.83,509.78,18768.0
2022-02-04 10:55:00,509.73,510.17,508.25,508.56,10366.0,509.73,510.17,508.25,508.56,10366.0
2022-02-04 11:00:00,508.35,510.58,508.14,510.21,13603.0,508.35,510.58,508.14,510.21,13603.0
2022-02-04 11:05:00,510.1,510.97,509.77,509.84,12780.0,510.1,510.97,509.77,509.84,12780.0
2022-02-04 11:10:00,510.3,510.3,507.5,508.18,20020.0,510.3,510.3,507.5,508.18,20020.0
2022-02-04 11:15:00,508.06,510.18,507.37,510.18,12269.0,508.06,510.18,507.37,510.18,12269.0
2022-02-04 11:20:00,509.86,509.91,508.36,509.28,12759.0,509.86,509.91,508.36,509.28,12759.0
2022-02-04 11:25:00,509.73,512.56,509.73,512.15,8855.0,509.73,512.56,509.73,512.15,8855.0
2022-02-04 11:30:00,512.15,513.89,511.97,513.17,11815.0,512.15,513.89,511.97,513.17,11815.0
2022-02-04 11:35:00,513.44,514.18,513.19,513.42,5154.0,513.44,514.18,513.19,513.42,5154.0
2022-02-04 11:40:00,513.71,514.09,512.9,513.87,6140.0,513.71,514.09,512.9,513.87,6140.0
2022-02-04 11:45:00,513.81,515.03,513.76,514.52,7605.0,513.81,515.03,513.76,514.52,7605.0
2022-02-04 11:50:00,514.0,514.19,513.33,513.66,5377.0,514.0,514.19,513.33,513.66,5377.0
2022-02-04 11:55:00,514.14,515.12,513.86,513.86,7558.0,514.14,515.12,513.86,513.86,7558.0
2022-02-04 12:00:00,513.1,513.58,512.49,513.28,4553.0,513.1,513.58,512.49,513.28,4553.0
2022-02-04 12:05:00,513.25,514.16,513.0,514.16,5750.0,513.25,514.16,513.0,514.16,5750.0
2022-02-04 12:10:00,514.18,514.51,512.37,514.5,8446.0,514.18,514.51,512.37,514.5,8446.0
2022-02-04 12:15:00,514.85,515.0,514.04,514.16,5627.0,514.85,515.0,514.04,514.16,5627.0
2022-02-04 12:20:00,514.47,514.82,514.05,514.05,4235.0,514.47,514.82,514.05,514.05,4235.0
2022-02-04 12:25:00,514.18,514.79,513.64,514.19,6539.0,514.18,514.79,513.64,514.19,6539.0
2022-02-04 12:30:00,514.18,514.57,512.62,513.08,5017.0,514.18,514.57,512.62,513.08,5017.0
2022-02-04 12:35:00,513.64,514.61,513.11,514.6,5078.0,513.64,514.61,513.11,514.6,5078.0
2022-02-04 12:40:00,514.6,515.21,514.23,514.97,8300.0,514.6,515.21,514.23,514.97,8300.0
2022-02-04 12:45:00,514.93,516.14,514.78,515.88,6219.0,514.93,516.14,514.78,515.88,6219.0
2022-02-04 12:50:00,516.09,516.1,515.52,515.63,11676.0,516.09,516.1,515.52,515.63,11676.0
2022-02-04 12:55:00,515.79,516.61,515.37,516.04,10277.0,515.79,516.61,515.37,516.04,10277.0
2022-02-04 13:00:00,516.17,517.49,515.76,517.39,13411.0,516.17,517.49,515.76,517.39,13411.0
2022-02-04 13:05:00,517.18,517.69,516.84,517.33,7273.0,517.18,517.69,516.84,517.33,7273.0
2022-02-04 13:10:00,517.4,517.85,516.63,517.29,10232.0,517.4,517.85,516.63,517.29,10232.0
2022-02-04 13:15:00,517.01,517.53,516.15,516.54,4689.0,517.01,517.53,516.15,516.54,4689.0
2022-02-04 13:20:00,516.93,518.2,516.73,518.2,3260.0,516.93,518.2,516.73,518.2,3260.0
2022-02-04 13:25:00,518.12,518.22,516.3,516.73,26231.0,518.12,518.22,516.3,516.73,26231.0
2022-02-04 13:30:00,516.74,517.25,516.29,517.25,10650.0,516.74,517.25,516.29,517.25,10650.0
2022-02-04 13:35:00,516.92,516.95,516.25,516.5,8629.0,516.92,516.95,516.25,516.5,8629.0
2022-02-04 13:40:00,516.49,517.55,516.0,517.2,13899.0,516.49,517.55,516.0,517.2,13899.0
2022-02-04 13:45:00,517.2,517.2,516.13,516.58,9033.0,517.2,517.2,516.13,516.58,9033.0
2022-02-04 13:50:00,516.75,517.77,516.62,517.58,14202.0,516.75,517.77,516.62,517.58,14202.0
2022-02-04 13:55:00,517.77,517.84,516.9,517.33,6785.0,517.77,517.84,516.9,517.33,6785.0
2022-02-04 14:00:00,517.37,517.69,516.92,517.02,29873.0,517.37,517.69,516.92,517.02,29873.0
2022-02-04 14:05:00,517.2,517.96,517.02,517.96,8699.0,517.2,517.96,517.02,517.96,8699.0
2022-02-04 14:10:00,517.62,517.74,515.97,516.42,10073.0,517.62,517.74,515.97,516.42,10073.0
2022-02-04 14:15:00,516.57,516.86,515.45,515.45,5041.0,516.57,516.86,515.45,515.45,5041.0
2022-02-04 14:20:00,515.41,516.76,515.28,516.48,5510.0,515.41,516.76,515.28,516.48,5510.0
2022-02-04 14:25:00,516.43,517.3,516.13,516.2,8412.0,516.43,517.3,516.13,516.2,8412.0
2022-02-04 14:30:00,516.05,517.69,516.05,517.6,5221.0,516.05,517.69,516.05,517.6,5221.0
2022-02-04 14:35:00,517.45,518.0,517.17,517.55,7591.0,517.45,518.0,517.17,517.55,7591.0
2022-02-04 14:40:00,517.57,517.71,516.27,516.7,5018.0,517.57,517.71,516.27,516.7,5018.0
2022-02-04 14:45:00,516.38,516.91,516.24,516.84,13855.0,516.38,516.91,516.24,516.84,13855.0
2022-02-04 14:50:00,516.92,517.39,516.85,517.29,4440.0,516.92,517.39,516.85,517.29,4440.0
2022-02-04 14:55:00,517.63,518.07,517.43,517.71,7319.0,517.63,518.07,517.43,517.71,7319.0
2022-02-04 15:00:00,517.83,518.72,517.72,518.72,10932.0,517.83,518.72,517.72,518.72,10932.0
2022-02-04 15:05:00,518.65,519.09,518.33,518.67,15645.0,518.65,519.09,518.33,518.67,15645.0
2022-02-04 15:10:00,518.67,519.97,518.67,518.88,12720.0,518.67,519.97,518.67,518.88,12720.0
2022-02-04 15:15:00,519.19,519.34,517.18,517.36,26921.0,519.19,519.34,517.18,517.36,26921.0
2022-02-04 15:20:00,517.5,518.33,517.34,517.89,6346.0,517.5,518.33,517.34,517.89,6346.0
2022-02-04 15:25:00,518.2,518.57,516.4,517.21,13168.0,518.2,518.57,516.4,517.21,13168.0
2022-02-04 15:30:00,517.01,518.51,517.01,517.96,10068.0,517.01,518.51,517.01,517.96,10068.0
2022-02-04 15:35:00,517.8,517.88,517.0,517.0,10473.0,517.8,517.88,517.0,517.0,10473.0
2022-02-04 15:40:00,516.92,517.43,514.93,514.97,21840.0,516.92,517.43,514.93,514.97,21840.0
2022-02-04 15:45:00,514.85,515.63,513.66,514.13,33442.0,514.85,515.63,513.66,514.13,33442.0
2022-02-04 15:50:00,514.29,515.14,512.74,515.09,46350.0,514.29,515.14,512.74,515.09,46350.0
2022-02-04 15:55:00,514.87,514.92,513.06,513.07,81569.0,514.87,514.92,513.06,513.07,81569.0
2022-02-07 09:30:00,516.0,516.0,512.53,514.5,45403.0,516.0,516.0,512.53,514.5,45403.0
2022-02-07 09:35:00,514.22,515.64,513.5,514.5,18933.0,514.22,515.64,513.5,514.5,18933.0
2022-02-07 09:40:00,514.37,515.7,513.96,515.01,28910.0,514.37,515.7,513.96,515.01,28910.0
2022-02-07 09:45:00,515.15,515.3,512.3,513.8,15289.0,515.15,515.3,512.3,513.8,15289.0
2022-02-07 09:50:00,514.17,515.42,513.88,515.01,38635.0,514.17,515.42,513.88,515.01,38635.0
2022-02-07 09:55:00,514.97,515.15,513.55,514.11,20674.0,514.97,515.15,513.55,514.11,20674.0
2022-02-07 10:00:00,514.36,515.48,513.01,513.31,14038.0,514.36,515.48,513.01,513.31,14038.0
2022-02-07 10:05:00,513.44,515.16,513.17,514.78,10385.0,513.44,515.16,513.17,514.78,10385.0
2022-02-07 10:10:00,514.88,515.0,512.18,512.3,9764.0,514.88,515.0,512.18,512.3,9764.0
2022-02-07 10:15:00,512.52,513.11,511.31,511.81,12637.0,512.52,513.11,511.31,511.81,12637.0
2022-02-07 10:20:00,511.81,512.8,511.64,512.2,7345.0,511.81,512.8,511.64,512.2,7345.0
2022-02-07 10:25:00,512.01,513.93,511.37,512.3,25034.0,512.01,513.93,511.37,512.3,25034.0
2022-02-07 10:30:00,512.19,513.37,511.44,512.71,21747.0,512.19,513.37,511.44,512.71,21747.0
2022-02-07 10:35:00,513.0,513.25,512.47,512.87,15199.0,513.0,513.25,512.47,512.87,15199.0
2022-02-07 10:40:00,513.01,513.01,511.15,511.28,11285.0,513.01,513.01,511.15,511.28,11285.0
2022-02-07 10:45:00,511.29,511.9,510.48,510.74,7155.0,511.29,511.9,510.48,510.74,7155.0
2022-02-07 10:50:00,510.98,512.16,510.83,511.6,8258.0,510.98,512.16,510.83,511.6,8258.0
2022-02-07 10:55:00,511.4,512.07,510.82,511.61,22124.0,511.4,512.07,510.82,511.61,22124.0
2022-02-07 11:00:00,511.55,513.09,511.32,512.0,13518.0,511.55,513.09,511.32,512.0,13518.0
2022-02-07 11:05:00,511.92,512.37,509.43,509.94,10916.0,511.92,512.37,509.43,509.94,10916.0
2022-02-07 11:10:00,510.09,510.19,509.49,509.76,8116.0,510.09,510.19,509.49,509.76,8116.0
2022-02-07 11:15:00,509.51,509.88,508.91,509.88,12834.0,509.51,509.88,508.91,509.88,12834.0
2022-02-07 11:20:00,510.0,510.38,509.39,509.56,26486.0,510.0,510.38,509.39,509.56,26486.0
2022-02-07 11:25:00,509.78,510.57,509.65,509.68,5819.0,509.78,510.57,509.65,509.68,5819.0
2022-02-07 11:30:00,509.5,509.76,508.21,509.05,11861.0,509.5,509.76,508.21,509.05,11861.0
2022-02-07 11:35:00,508.68,508.9,507.14,507.14,14071.0,508.68,508.9,507.14,507.14,14071.0
2022-02-07 11:40:00,507.27,507.42,503.51,504.0,42608.0,507.27,507.42,503.51,504.0,42608.0
2022-02-07 11:45:00,504.29,505.59,504.29,504.41,15977.0,504.29,505.59,504.29,504.41,15977.0
2022-02-07 11:50:00,504.82,505.58,504.18,504.48,18630.0,504.82,505.58,504.18,504.48,18630.0
2022-02-07 11:55:00,504.33,505.0,503.48,504.61,28001.0,504.33,505.0,503.48,504.61,28001.0
2022-02-07 12:00:00,504.61,505.41,503.6,505.1,16248.0,504.61,505.41,503.6,505.1,16248.0
2022-02-07 12:05:00,504.95,505.0,503.57,503.86,26203.0,504.95,505.0,503.57,503.86,26203.0
2022-02-07 12:10:00,504.04,504.83,503.58,504.06,14963.0,504.04,504.83,503.58,504.06,14963.0
2022-02-07 12:15:00,503.98,504.01,503.03,503.5,36780.0,503.98,504.01,503.03,503.5,36780.0
2022-02-07 12:20:00,503.5,503.72,503.08,503.32,31661.0,503.5,503.72,503.08,503.32,31661.0
2022-02-07 12:25:00,503.4,503.63,503.04,503.34,23703.0,503.4,503.63,503.04,503.34,23703.0
2022-02-07 12:30:00,503.19,503.25,502.2,502.39,36747.0,503.19,503.25,502.2,502.39,36747.0
2022-02-07 12:35:00,502.4,502.51,500.95,501.33,33765.0,502.4,502.51,500.95,501.33,33765.0
2022-02-07 12:40:00,501.46,502.22,501.15,501.68,31966.0,501.46,502.22,501.15,501.68,31966.0
2022-02-07 12:45:00,501.86,502.77,501.58,502.54,58929.0,501.86,502.77,501.58,502.54,58929.0
2022-02-07 12:50:00,502.47,504.87,502.46,504.52,71847.0,502.47,504.87,502.46,504.52,71847.0
2022-02-07 12:55:00,504.57,505.11,503.97,504.59,19620.0,504.57,505.11,503.97,504.59,19620.0
2022-02-07 13:00:00,504.7,507.03,504.47,505.99,18202.0,504.7,507.03,504.47,505.99,18202.0
2022-02-07 13:05:00,505.93,508.03,505.78,507.69,17672.0,505.93,508.03,505.78,507.69,17672.0
2022-02-07 13:10:00,507.45,508.8,506.99,508.61,14242.0,507.45,508.8,506.99,508.61,14242.0
2022-02-07 13:15:00,508.66,509.67,508.11,509.67,23423.0,508.66,509.67,508.11,509.67,23423.0
2022-02-07 13:20:00,509.63,510.51,509.43,510.47,22901.0,509.63,510.51,509.43,510.47,22901.0
2022-02-07 13:25:00,510.47,512.62,510.36,512.25,32998.0,510.47,512.62,510.36,512.25,32998.0
2022-02-07 13:30:00,512.35,512.81,511.75,512.55,36350.0,512.35,512.81,511.75,512.55,36350.0
2022-02-07 13:35:00,512.51,513.23,512.07,512.63,32179.0,512.51,513.23,512.07,512.63,32179.0
2022-02-07 13:40:00,512.5,512.99,512.25,512.7,20207.0,512.5,512.99,512.25,512.7,20207.0
2022-02-07 13:45:00,512.72,514.49,512.5,513.0,17403.0,512.72,514.49,512.5,513.0,17403.0
2022-02-07 13:50:00,513.12,514.43,512.87,514.43,16725.0,513.12,514.43,512.87,514.43,16725.0
2022-02-07 13:55:00,514.41,515.69,514.24,515.35,13001.0,514.41,515.69,514.24,515.35,13001.0
2022-02-07 14:00:00,515.05,516.0,513.54,513.71,16523.0,515.05,516.0,513.54,513.71,16523.0
2022-02-07 14:05:00,513.65,513.65,512.07,512.31,6575.0,513.65,513.65,512.07,512.31,6575.0
2022-02-07 14:10:00,512.46,512.84,511.59,511.84,10089.0,512.46,512.84,511.59,511.84,10089.0
2022-02-07 14:15:00,511.68,512.68,511.6,511.98,5397.0,511.68,512.68,511.6,511.98,5397.0
2022-02-07 14:20:00,511.82,512.02,511.0,511.19,5444.0,511.82,512.02,511.0,511.19,5444.0
2022-02-07 14:25:00,511.0,512.9,510.86,512.9,5626.0,511.0,512.9,510.86,512.9,5626.0
2022-02-07 14:30:00,513.2,513.32,512.31,512.71,4354.0,513.2,513.32,512.31,512.71,4354.0
2022-02-07 14:35:00,512.82,513.08,511.5,511.82,4654.0,512.82,513.08,511.5,511.82,4654.0
2022-02-07 14:40:00,511.55,512.53,511.55,512.29,4790.0,511.55,512.53,511.55,512.29,4790.0
2022-02-07 14:45:00,511.74,512.12,511.28,511.58,2838.0,511.74,512.12,511.28,511.58,2838.0
2022-02-07 14:50:00,511.13,511.4,510.87,511.39,3743.0,511.13,511.4,510.87,511.39,3743.0
2022-02-07 14:55:00,511.05,511.76,511.0,511.0,4357.0,511.05,511.76,511.0,511.0,4357.0
2022-02-07 15:00:00,510.93,511.61,510.49,511.25,6178.0,510.93,511.61,510.49,511.25,6178.0
2022-02-07 15:05:00,511.13,511.61,510.4,511.61,10247.0,511.13,511.61,510.4,511.61,10247.0
2022-02-07 15:10:00,511.42,512.56,510.81,512.51,5525.0,511.42,512.56,510.81,512.51,5525.0
2022-02-07 15:15:00,512.46,512.47,511.42,511.42,10377.0,512.46,512.47,511.42,511.42,10377.0
2022-02-07 15:20:00,511.4,511.57,510.15,510.27,4615.0,511.4,511.57,510.15,510.27,4615.0
2022-02-07 15:25:00,510.55,510.55,508.44,508.52,11403.0,510.55,510.55,508.44,508.52,11403.0
2022-02-07 15:30:00,508.69,509.34,508.02,508.5,14467.0,508.69,509.34,508.02,508.5,14467.0
2022-02-07 15:35:00,508.43,509.39,507.21,507.39,16420.0,508.43,509.39,507.21,507.39,16420.0
2022-02-07 15:40:00,507.3,507.64,506.42,507.07,17817.0,507.3,507.64,506.42,507.07,17817.0
2022-02-07 15:45:00,506.96,507.17,506.12,506.63,19742.0,506.96,507.17,506.12,506.63,19742.0
2022-02-07 15:50:00,506.79,507.17,504.38,504.68,41502.0,506.79,507.17,504.38,504.68,41502.0
2022-02-07 15:55:00,504.91,507.24,504.8,507.23,98685.0,504.91,507.24,504.8,507.23,98685.0
2022-02-08 09:30:00,502.11,505.79,501.5,502.43,70141.0,502.11,505.79,501.5,502.43,70141.0
2022-02-08 09:35:00,502.63,507.36,502.43,506.61,7501.0,502.63,507.36,502.43,506.61,7501.0
2022-02-08 09:40:00,506.44,508.6,504.7,505.01,14466.0,506.44,508.6,504.7,505.01,14466.0
2022-02-08 09:45:00,505.15,505.71,502.9,503.46,10187.0,505.15,505.71,502.9,503.46,10187.0
2022-02-08 09:50:00,503.51,504.72,502.9,504.19,9809.0,503.51,504.72,502.9,504.19,9809.0
2022-02-08 09:55:00,504.11,504.94,502.64,502.64,55834.0,504.11,504.94,502.64,502.64,55834.0
2022-02-08 10:00:00,503.08,503.21,501.29,501.99,29946.0,503.08,503.21,501.29,501.99,29946.0
2022-02-08 10:05:00,501.91,502.72,501.07,502.49,37248.0,501.91,502.72,501.07,502.49,37248.0
2022-02-08 10:10:00,502.61,503.46,501.75,503.08,28562.0,502.61,503.46,501.75,503.08,28562.0
2022-02-08 10:15:00,503.08,505.76,502.82,504.66,54622.0,503.08,505.76,502.82,504.66,54622.0
2022-02-08 10:20:00,504.32,504.63,503.27,503.88,13704.0,504.32,504.63,503.27,503.88,13704.0
2022-02-08 10:25:00,503.65,504.05,501.42,502.1,24783.0,503.65,504.05,501.42,502.1,24783.0
2022-02-08 10:30:00,502.05,502.87,501.74,501.84,13445.0,502.05,502.87,501.74,501.84,13445.0
2022-02-08 10:35:00,501.72,503.67,501.2,503.18,15386.0,501.72,503.67,501.2,503.18,15386.0
2022-02-08 10:40:00,503.13,505.8,503.06,505.76,19220.0,503.13,505.8,503.06,505.76,19220.0
2022-02-08 10:45:00,505.83,507.44,505.68,506.89,19537.0,505.83,507.44,505.68,506.89,19537.0
2022-02-08 10:50:00,506.63,507.43,506.3,507.09,64646.0,506.63,507.43,506.3,507.09,64646.0
2022-02-08 10:55:00,506.88,507.95,505.96,507.3,20248.0,506.88,507.95,505.96,507.3,20248.0
2022-02-08 11:00:00,507.32,509.82,507.32,509.69,21702.0,507.32,509.82,507.32,509.69,21702.0
2022-02-08 11:05:00,509.5,511.25,508.84,510.67,25911.0,509.5,511.25,508.84,510.67,25911.0
2022-02-08 11:10:00,510.77,512.23,510.52,512.0,20125.0,510.77,512.23,510.52,512.0,20125.0
2022-02-08 11:15:00,512.3,513.51,512.15,512.94,18555.0,512.3,513.51,512.15,512.94,18555.0
2022-02-08 11:20:00,513.0,513.28,511.45,512.13,18614.0,513.0,513.28,511.45,512.13,18614.0
2022-02-08 11:25:00,512.2,512.69,511.47,511.58,15961.0,512.2,512.69,511.47,511.58,15961.0
2022-02-08 11:30:00,512.07,513.41,511.2,512.4,15646.0,512.07,513.41,511.2,512.4,15646.0
2022-02-08 11:35:00,512.64,513.41,511.96,512.59,19992.0,512.64,513.41,511.96,512.59,19992.0
2022-02-08 11:40:00,512.53,512.68,511.53,512.0,12810.0,512.53,512.68,511.53,512.0,12810.0
2022-02-08 11:45:00,511.95,512.26,510.93,511.07,15211.0,511.95,512.26,510.93,511.07,15211.0
2022-02-08 11:50:00,511.05,511.84,510.0,510.2,48586.0,511.05,511.84,510.0,510.2,48586.0
2022-02-08 11:55:00,510.15,510.3,508.77,509.99,60910.0,510.15,510.3,508.77,509.99,60910.0
2022-02-08 12:00:00,509.99,510.62,509.58,509.86,21643.0,509.99,510.62,509.58,509.86,21643.0
2022-02-08 12:05:00,509.81,510.05,508.44,508.87,12375.0,509.81,510.05,508.44,508.87,12375.0
2022-02-08 12:10:00,509.06,509.3,508.39,508.46,5785.0,509.06,509.3,508.39,508.46,5785.0
2022-02-08 12:15:00,508.46,509.15,508.21,509.03,17106.0,508.46,509.15,508.21,509.03,17106.0
2022-02-08 12:20:00,508.94,509.2,508.28,508.7,11375.0,508.94,509.2,508.28,508.7,11375.0
2022-02-08 12:25:00,508.65,509.67,508.39,509.61,12555.0,508.65,509.67,508.39,509.61,12555.0
2022-02-08 12:30:00,509.43,509.43,508.86,508.98,23119.0,509.43,509.43,508.86,508.98,23119.0
2022-02-08 12:35:00,509.16,510.61,509.16,510.31,8259.0,509.16,510.61,509.16,510.31,8259.0
2022-02-08 12:40:00,510.54,510.62,510.33,510.38,5904.0,510.54,510.62,510.33,510.38,5904.0
2022-02-08 12:45:00,510.48,510.71,510.11,510.23,10913.0,510.48,510.71,510.11,510.23,10913.0
2022-02-08 12:50:00,510.23,510.62,510.1,510.17,3898.0,510.23,510.62,510.1,510.17,3898.0
2022-02-08 12:55:00,510.23,510.51,509.94,510.4,5666.0,510.23,510.51,509.94,510.4,5666.0
2022-02-08 13:00:00,510.24,510.24,509.08,509.29,7866.0,510.24,510.24,509.08,509.29,7866.0
2022-02-08 13:05:00,509.16,509.4,508.78,508.95,5822.0,509.16,509.4,508.78,508.95,5822.0
2022-02-08 13:10:00,509.02,509.75,508.68,509.75,3703.0,509.02,509.75,508.68,509.75,3703.0
2022-02-08 13:15:00,509.76,509.76,508.15,508.46,24489.0,509.76,509.76,508.15,508.46,24489.0
2022-02-08 13:20:00,508.45,509.65,508.15,509.65,26343.0,508.45,509.65,508.15,509.65,26343.0
2022-02-08 13:25:00,509.57,509.92,509.35,509.89,2851.0,509.57,509.92,509.35,509.89,2851.0
2022-02-08 13:30:00,509.9,510.55,509.9,510.55,12109.0,509.9,510.55,509.9,510.55,12109.0
2022-02-08 13:35:00,510.81,511.22,509.49,509.61,6499.0,510.81,511.22,509.49,509.61,6499.0
2022-02-08 13:40:00,509.9,510.21,509.21,509.57,5448.0,509.9,510.21,509.21,509.57,5448.0
2022-02-08 13:45:00,509.46,510.88,509.35,510.62,7429.0,509.46,510.88,509.35,510.62,7429.0
2022-02-08 13:50:00,510.6,510.6,509.45,509.64,3152.0,510.6,510.6,509.45,509.64,3152.0
2022-02-08 13:55:00,509.77,510.45,509.77,510.17,6681.0,509.77,510.45,509.77,510.17,6681.0
2022-02-08 14:00:00,510.49,510.7,510.16,510.7,5497.0,510.49,510.7,510.16,510.7,5497.0
2022-02-08 14:05:00,510.81,510.96,509.87,509.92,17310.0,510.81,510.96,509.87,509.92,17310.0
2022-02-08 14:10:00,509.72,510.26,509.68,509.99,6660.0,509.72,510.26,509.68,509.99,6660.0
2022-02-08 14:15:00,510.1,510.1,509.19,509.3,4768.0,510.1,510.1,509.19,509.3,4768.0
2022-02-08 14:20:00,509.22,509.22,507.19,507.72,18544.0,509.22,509.22,507.19,507.72,18544.0
2022-02-08 14:25:00,507.72,507.96,507.36,507.52,8215.0,507.72,507.96,507.36,507.52,8215.0
2022-02-08 14:30:00,507.5,508.64,507.44,508.37,7169.0,507.5,508.64,507.44,508.37,7169.0
2022-02-08 14:35:00,508.56,509.26,507.39,507.66,7354.0,508.56,509.26,507.39,507.66,7354.0
2022-02-08 14:40:00,507.74,508.03,507.34,507.36,18216.0,507.74,508.03,507.34,507.36,18216.0
2022-02-08 14:45:00,507.35,507.64,507.0,507.56,10169.0,507.35,507.64,507.0,507.56,10169.0
2022-02-08 14:50:00,507.76,508.79,507.58,508.49,12945.0,507.76,508.79,507.58,508.49,12945.0
2022-02-08 14:55:00,508.72,508.92,508.01,508.39,7646.0,508.72,508.92,508.01,508.39,7646.0
2022-02-08 15:00:00,508.25,509.38,507.62,509.07,9153.0,508.25,509.38,507.62,509.07,9153.0
2022-02-08 15:05:00,508.99,510.0,508.6,509.73,7464.0,508.99,510.0,508.6,509.73,7464.0
2022-02-08 15:10:00,509.88,511.29,509.88,510.81,11851.0,509.88,511.29,509.88,510.81,11851.0
2022-02-08 15:15:00,510.91,511.19,509.82,510.47,30694.0,510.91,511.19,509.82,510.47,30694.0
2022-02-08 15:20:00,510.65,510.74,508.89,509.4,20213.0,510.65,510.74,508.89,509.4,20213.0
2022-02-08 15:25:00,509.5,509.71,508.75,509.71,11904.0,509.5,509.71,508.75,509.71,11904.0
2022-02-08 15:30:00,509.71,510.89,509.23,510.5,9561.0,509.71,510.89,509.23,510.5,9561.0
2022-02-08 15:35:00,510.39,511.29,509.89,510.63,18408.0,510.39,511.29,509.89,510.63,18408.0
2022-02-08 15:40:00,510.64,510.77,510.09,510.1,25505.0,510.64,510.77,510.09,510.1,25505.0
2022-02-08 15:45:00,510.12,510.77,509.64,510.57,23398.0,510.12,510.77,509.64,510.57,23398.0
2022-02-08 15:50:00,510.63,511.88,509.86,511.8,68107.0,510.63,511.88,509.86,511.8,68107.0
2022-02-08 15:55:00,511.98,512.87,510.92,511.31,102110.0,511.98,512.87,510.92,511.31,102110.0
2022-02-09 09:30:00,520.35,521.5,517.02,518.81,57554.0,520.35,521.5,517.02,518.81,57554.0
2022-02-09 09:35:00,518.78,519.4,516.53,519.39,28039.0,518.78,519.4,516.53,519.39,28039.0
2022-02-09 09:40:00,519.31,519.5,516.67,517.59,13041.0,519.31,519.5,516.67,517.59,13041.0
2022-02-09 09:45:00,517.62,518.48,516.63,517.14,8959.0,517.62,518.48,516.63,517.14,8959.0
2022-02-09 09:50:00,517.51,519.09,516.49,519.09,12908.0,517.51,519.09,516.49,519.09,12908.0
2022-02-09 09:55:00,519.27,519.57,518.37,518.93,11138.0,519.27,519.57,518.37,518.93,11138.0
2022-02-09 10:00:00,519.47,520.99,519.47,520.98,7565.0,519.47,520.99,519.47,520.98,7565.0
2022-02-09 10:05:00,520.63,521.81,519.75,521.38,13931.0,520.63,521.81,519.75,521.38,13931.0
2022-02-09 10:10:00,521.16,521.33,518.87,518.91,7047.0,521.16,521.33,518.87,518.91,7047.0
2022-02-09 10:15:00,519.21,520.37,517.44,517.65,10239.0,519.21,520.37,517.44,517.65,10239.0
2022-02-09 10:20:00,517.76,519.33,517.2,518.81,7165.0,517.76,519.33,517.2,518.81,7165.0
2022-02-09 10:25:00,518.86,520.12,518.86,519.48,11804.0,518.86,520.12,518.86,519.48,11804.0
2022-02-09 10:30:00,519.53,520.49,519.22,520.2,5266.0,519.53,520.49,519.22,520.2,5266.0
2022-02-09 10:35:00,520.32,521.8,520.28,521.06,14042.0,520.32,521.8,520.28,521.06,14042.0
2022-02-09 10:40:00,521.27,521.27,520.0,520.0,17422.0,521.27,521.27,520.0,520.0,17422.0
2022-02-09 10:45:00,519.81,520.39,519.65,519.66,10141.0,519.81,520.39,519.65,519.66,10141.0
2022-02-09 10:50:00,519.92,520.32,519.18,519.38,11046.0,519.92,520.32,519.18,519.38,11046.0
2022-02-09 10:55:00,519.41,521.13,519.38,521.13,15434.0,519.41,521.13,519.38,521.13,15434.0
2022-02-09 11:00:00,521.22,522.34,521.12,522.17,9880.0,521.22,522.34,521.12,522.17,9880.0
2022-02-09 11:05:00,522.26,522.34,521.73,521.81,5712.0,522.26,522.34,521.73,521.81,5712.0
2022-02-09 11:10:00,521.64,522.3,520.51,521.28,8378.0,521.64,522.3,520.51,521.28,8378.0
2022-02-09 11:15:00,521.44,521.87,520.8,521.67,14465.0,521.44,521.87,520.8,521.67,14465.0
2022-02-09 11:20:00,521.49,522.48,521.24,522.03,12791.0,521.49,522.48,521.24,522.03,12791.0
2022-02-09 11:25:00,521.65,522.14,521.31,521.4,11561.0,521.65,522.14,521.31,521.4,11561.0
2022-02-09 11:30:00,521.41,521.54,520.69,520.82,9167.0,521.41,521.54,520.69,520.82,9167.0
2022-02-09 11:35:00,521.11,521.75,520.27,520.69,7502.0,521.11,521.75,520.27,520.69,7502.0
2022-02-09 11:40:00,520.89,521.03,519.28,519.39,3795.0,520.89,521.03,519.28,519.39,3795.0
2022-02-09 11:45:00,519.61,520.6,519.61,520.39,6749.0,519.61,520.6,519.61,520.39,6749.0
2022-02-09 11:50:00,520.13,520.54,519.31,519.31,5654.0,520.13,520.54,519.31,519.31,5654.0
2022-02-09 11:55:00,519.31,519.82,518.87,519.07,4700.0,519.31,519.82,518.87,519.07,4700.0
2022-02-09 12:00:00,519.13,519.31,518.42,519.24,1900.0,519.13,519.31,518.42,519.24,1900.0
2022-02-09 12:05:00,519.43,519.56,518.46,518.94,5336.0,519.43,519.56,518.46,518.94,5336.0
2022-02-09 12:10:00,518.88,519.63,518.62,519.34,5237.0,518.88,519.63,518.62,519.34,5237.0
2022-02-09 12:15:00,519.53,519.85,518.92,519.3,8986.0,519.53,519.85,518.92,519.3,8986.0
2022-02-09 12:20:00,519.25,519.96,518.93,519.58,7277.0,519.25,519.96,518.93,519.58,7277.0
2022-02-09 12:25:00,519.58,520.34,519.48,519.48,37736.0,519.58,520.34,519.48,519.48,37736.0
2022-02-09 12:30:00,519.58,519.89,518.95,519.02,9955.0,519.58,519.89,518.95,519.02,9955.0
2022-02-09 12:35:00,519.06,520.27,518.97,520.26,6564.0,519.06,520.27,518.97,520.26,6564.0
2022-02-09 12:40:00,520.53,520.75,520.25,520.73,4112.0,520.53,520.75,520.25,520.73,4112.0
2022-02-09 12:45:00,520.76,521.18,520.52,521.0,4094.0,520.76,521.18,520.52,521.0,4094.0
2022-02-09 12:50:00,520.97,520.97,520.08,520.16,8529.0,520.97,520.97,520.08,520.16,8529.0
2022-02-09 12:55:00,520.21,520.41,519.99,520.28,2462.0,520.21,520.41,519.99,520.28,2462.0
2022-02-09 13:00:00,520.17,520.3,519.48,519.51,10397.0,520.17,520.3,519.48,519.51,10397.0
2022-02-09 13:05:00,519.6,519.7,519.24,519.54,8546.0,519.6,519.7,519.24,519.54,8546.0
2022-02-09 13:10:00,519.47,519.54,518.95,519.01,8340.0,519.47,519.54,518.95,519.01,8340.0
2022-02-09 13:15:00,518.91,518.99,518.66,518.88,9321.0,518.91,518.99,518.66,518.88,9321.0
2022-02-09 13:20:00,518.79,519.2,518.27,518.43,8954.0,518.79,519.2,518.27,518.43,8954.0
2022-02-09 13:25:00,518.94,518.94,518.41,518.5,6801.0,518.94,518.94,518.41,518.5,6801.0
2022-02-09 13:30:00,518.52,518.52,517.17,517.73,14148.0,518.52,518.52,517.17,517.73,14148.0
2022-02-09 13:35:00,517.71,517.71,516.65,516.65,17461.0,517.71,517.71,516.65,516.65,17461.0
2022-02-09 13:40:00,516.8,517.26,516.5,517.25,12942.0,516.8,517.26,516.5,517.25,12942.0
2022-02-09 13:45:00,517.23,517.64,517.07,517.53,7701.0,517.23,517.64,517.07,517.53,7701.0
2022-02-09 13:50:00,517.63,517.99,517.46,517.57,6225.0,517.63,517.99,517.46,517.57,6225.0
2022-02-09 13:55:00,517.53,517.66,517.04,517.31,8780.0,517.53,517.66,517.04,517.31,8780.0
2022-02-09 14:00:00,517.47,518.53,517.44,518.11,7241.0,517.47,518.53,517.44,518.11,7241.0
2022-02-09 14:05:00,518.07,518.72,518.07,518.62,9629.0,518.07,518.72,518.07,518.62,9629.0
2022-02-09 14:10:00,518.67,518.67,517.59,517.71,16803.0,518.67,518.67,517.59,517.71,16803.0
2022-02-09 14:15:00,517.72,517.76,516.6,516.6,23920.0,517.72,517.76,516.6,516.6,23920.0
2022-02-09 14:20:00,516.66,517.01,516.15,516.45,18186.0,516.66,517.01,516.15,516.45,18186.0
2022-02-09 14:25:00,516.45,516.8,516.26,516.66,21703.0,516.45,516.8,516.26,516.66,21703.0
2022-02-09 14:30:00,516.65,516.76,515.29,515.35,21858.0,516.65,516.76,515.29,515.35,21858.0
2022-02-09 14:35:00,515.41,516.46,515.41,516.0,30233.0,515.41,516.46,515.41,516.0,30233.0
2022-02-09 14:40:00,515.94,517.41,515.86,517.0,13977.0,515.94,517.41,515.86,517.0,13977.0
2022-02-09 14:45:00,517.1,517.1,516.1,516.42,25626.0,517.1,517.1,516.1,516.42,25626.0
2022-02-09 14:50:00,516.34,517.32,516.28,517.08,14567.0,516.34,517.32,516.28,517.08,14567.0
2022-02-09 14:55:00,516.84,517.09,516.52,516.92,12479.0,516.84,517.09,516.52,516.92,12479.0
2022-02-09 15:00:00,516.59,516.79,515.96,516.75,12762.0,516.59,516.79,515.96,516.75,12762.0
2022-02-09 15:05:00,516.75,516.75,515.47,515.72,12142.0,516.75,516.75,515.47,515.72,12142.0
2022-02-09 15:10:00,515.9,516.48,515.48,515.58,21085.0,515.9,516.48,515.48,515.58,21085.0
2022-02-09 15:15:00,515.5,515.94,515.06,515.74,30101.0,515.5,515.94,515.06,515.74,30101.0
2022-02-09 15:20:00,516.0,516.77,515.5,516.72,21886.0,516.0,516.77,515.5,516.72,21886.0
2022-02-09 15:25:00,516.64,517.14,516.1,517.06,32013.0,516.64,517.14,516.1,517.06,32013.0
2022-02-09 15:30:00,517.01,519.33,517.01,519.33,24018.0,517.01,519.33,517.01,519.33,24018.0
2022-02-09 15:35:00,519.29,519.67,518.9,519.25,13868.0,519.29,519.67,518.9,519.25,13868.0
2022-02-09 15:40:00,519.16,519.16,517.72,518.61,18129.0,519.16,519.16,517.72,518.61,18129.0
2022-02-09 15:45:00,518.62,519.83,518.25,519.59,22242.0,518.62,519.83,518.25,519.59,22242.0
2022-02-09 15:50:00,519.74,521.31,519.45,520.78,48732.0,519.74,521.31,519.45,520.78,48732.0
2022-02-09 15:55:00,520.55,521.79,520.28,521.71,124063.0,520.55,521.79,520.28,521.71,124063.0
2022-02-10 09:30:00,508.28,511.09,505.55,505.74,107402.0,508.28,511.09,505.55,505.74,107402.0
2022-02-10 09:35:00,505.58,505.89,502.72,504.87,39922.0,505.58,505.89,502.72,504.87,39922.0
2022-02-10 09:40:00,505.15,507.51,504.86,506.45,32614.0,505.15,507.51,504.86,506.45,32614.0
2022-02-10 09:45:00,506.86,507.38,504.51,505.84,29972.0,506.86,507.38,504.51,505.84,29972.0
2022-02-10 09:50:00,506.11,510.72,506.1,510.43,45947.0,506.11,510.72,506.1,510.43,45947.0
2022-02-10 09:55:00,510.6,511.94,509.39,509.89,29393.0,510.6,511.94,509.39,509.89,29393.0
2022-02-10 10:00:00,509.97,512.32,509.47,511.67,25953.0,509.97,512.32,509.47,511.67,25953.0
2022-02-10 10:05:00,512.0,513.78,511.16,513.78,24295.0,512.0,513.78,511.16,513.78,24295.0
2022-02-10 10:10:00,513.68,514.16,511.84,512.24,18568.0,513.68,514.16,511.84,512.24,18568.0
2022-02-10 10:15:00,512.4,512.43,509.52,509.67,28980.0,512.4,512.43,509.52,509.67,28980.0
2022-02-10 10:20:00,509.84,510.99,509.48,510.55,15424.0,509.84,510.99,509.48,510.55,15424.0
2022-02-10 10:25:00,510.69,512.33,509.94,511.96,10540.0,510.69,512.33,509.94,511.96,10540.0
2022-02-10 10:30:00,512.05,513.31,511.23,512.43,29965.0,512.05,513.31,511.23,512.43,29965.0
2022-02-10 10:35:00,512.58,513.23,511.9,512.75,12897.0,512.58,513.23,511.9,512.75,12897.0
2022-02-10 10:40:00,512.82,514.48,512.74,513.49,21004.0,512.82,514.48,512.74,513.49,21004.0
2022-02-10 10:45:00,513.33,513.97,512.54,513.82,12783.0,513.33,513.97,512.54,513.82,12783.0
2022-02-10 10:50:00,513.45,513.49,509.31,509.34,18904.0,513.45,513.49,509.31,509.34,18904.0
2022-02-10 10:55:00,509.32,509.42,507.9,508.41,30344.0,509.32,509.42,507.9,508.41,30344.0
2022-02-10 11:00:00,508.24,508.77,507.25,508.46,28638.0,508.24,508.77,507.25,508.46,28638.0
2022-02-10 11:05:00,508.31,510.62,507.77,509.5,28505.0,508.31,510.62,507.77,509.5,28505.0
2022-02-10 11:10:00,509.56,509.72,508.27,508.28,17195.0,509.56,509.72,508.27,508.28,17195.0
2022-02-10 11:15:00,508.26,509.66,507.78,508.23,11843.0,508.26,509.66,507.78,508.23,11843.0
2022-02-10 11:20:00,508.63,508.63,506.65,508.12,29912.0,508.63,508.63,506.65,508.12,29912.0
2022-02-10 11:25:00,507.99,508.3,506.67,507.18,10001.0,507.99,508.3,506.67,507.18,10001.0
2022-02-10 11:30:00,507.01,507.01,504.71,504.78,22334.0,507.01,507.01,504.71,504.78,22334.0
2022-02-10 11:35:00,504.71,505.34,504.27,504.53,11724.0,504.71,505.34,504.27,504.53,11724.0
2022-02-10 11:40:00,504.7,505.05,503.86,505.01,37590.0,504.7,505.05,503.86,505.01,37590.0
2022-02-10 11:45:00,504.93,506.64,504.59,506.39,20679.0,504.93,506.64,504.59,506.39,20679.0
2022-02-10 11:50:00,506.27,507.84,506.13,507.45,19790.0,506.27,507.84,506.13,507.45,19790.0
2022-02-10 11:55:00,507.53,508.4,507.41,508.0,24139.0,507.53,508.4,507.41,508.0,24139.0
2022-02-10 12:00:00,507.99,508.03,506.53,507.03,15678.0,507.99,508.03,506.53,507.03,15678.0
2022-02-10 12:05:00,506.95,507.21,506.0,506.07,15749.0,506.95,507.21,506.0,506.07,15749.0
2022-02-10 12:10:00,506.08,506.6,505.46,505.61,12942.0,506.08,506.6,505.46,505.61,12942.0
2022-02-10 12:15:00,505.67,506.7,504.8,506.15,20337.0,505.67,506.7,504.8,506.15,20337.0
2022-02-10 12:20:00,506.16,506.75,506.02,506.58,47982.0,506.16,506.75,506.02,506.58,47982.0
2022-02-10 12:25:00,506.6,506.86,506.19,506.45,19993.0,506.6,506.86,506.19,506.45,19993.0
2022-02-10 12:30:00,506.48,506.72,505.25,505.57,29470.0,506.48,506.72,505.25,505.57,29470.0
2022-02-10 12:35:00,505.73,506.94,505.69,506.75,22994.0,505.73,506.94,505.69,506.75,22994.0
2022-02-10 12:40:00,506.77,507.82,506.77,507.55,27058.0,506.77,507.82,506.77,507.55,27058.0
2022-02-10 12:45:00,507.68,507.85,502.5,503.51,53081.0,507.68,507.85,502.5,503.51,53081.0
2022-02-10 12:50:00,503.48,504.94,502.25,504.8,17537.0,503.48,504.94,502.25,504.8,17537.0
2022-02-10 12:55:00,504.49,505.44,504.05,504.72,13937.0,504.49,505.44,504.05,504.72,13937.0
2022-02-10 13:00:00,504.67,507.0,504.58,506.83,14796.0,504.67,507.0,504.58,506.83,14796.0
2022-02-10 13:05:00,507.3,507.6,506.4,507.07,31875.0,507.3,507.6,506.4,507.07,31875.0
2022-02-10 13:10:00,506.9,507.51,505.96,506.94,15222.0,506.9,507.51,505.96,506.94,15222.0
2022-02-10 13:15:00,506.79,506.79,504.09,504.14,25332.0,506.79,506.79,504.09,504.14,25332.0
2022-02-10 13:20:00,504.08,504.17,502.65,503.13,43377.0,504.08,504.17,502.65,503.13,43377.0
2022-02-10 13:25:00,503.15,503.43,500.79,500.95,21266.0,503.15,503.43,500.79,500.95,21266.0
2022-02-10 13:30:00,501.09,501.52,499.32,499.74,90328.0,501.09,501.52,499.32,499.74,90328.0
2022-02-10 13:35:00,499.74,500.37,498.75,500.31,35010.0,499.74,500.37,498.75,500.31,35010.0
2022-02-10 13:40:00,500.27,500.85,499.69,499.85,28188.0,500.27,500.85,499.69,499.85,28188.0
2022-02-10 13:45:00,499.71,500.1,499.37,499.69,32744.0,499.71,500.1,499.37,499.69,32744.0
2022-02-10 13:50:00,499.85,500.05,498.28,498.74,23659.0,499.85,500.05,498.28,498.74,23659.0
2022-02-10 13:55:00,498.94,499.48,498.33,499.44,22067.0,498.94,499.48,498.33,499.44,22067.0
2022-02-10 14:00:00,499.56,500.14,498.5,498.56,67641.0,499.56,500.14,498.5,498.56,67641.0
2022-02-10 14:05:00,498.68,499.3,497.7,499.12,17632.0,498.68,499.3,497.7,499.12,17632.0
2022-02-10 14:10:00,499.22,499.22,497.01,498.28,15741.0,499.22,499.22,497.01,498.28,15741.0
2022-02-10 14:15:00,498.13,498.15,496.67,496.83,21434.0,498.13,498.15,496.67,496.83,21434.0
2022-02-10 14:20:00,496.74,497.61,495.7,497.51,30178.0,496.74,497.61,495.7,497.51,30178.0
2022-02-10 14:25:00,497.41,499.38,497.08,498.84,38429.0,497.41,499.38,497.08,498.84,38429.0
2022-02-10 14:30:00,498.84,499.69,498.07,498.34,19748.0,498.84,499.69,498.07,498.34,19748.0
2022-02-10 14:35:00,498.68,500.25,498.11,499.17,74916.0,498.68,500.25,498.11,499.17,74916.0
2022-02-10 14:40:00,499.23,500.0,498.25,498.39,30932.0,499.23,500.0,498.25,498.39,30932.0
2022-02-10 14:45:00,498.7,499.75,497.57,497.74,27275.0,498.7,499.75,497.57,497.74,27275.0
2022-02-10 14:50:00,497.87,498.75,496.57,497.27,15670.0,497.87,498.75,496.57,497.27,15670.0
2022-02-10 14:55:00,497.67,497.67,496.38,497.22,16061.0,497.67,497.67,496.38,497.22,16061.0
2022-02-10 15:00:00,497.31,497.59,495.89,496.62,23323.0,497.31,497.59,495.89,496.62,23323.0
2022-02-10 15:05:00,496.71,497.16,496.0,496.6,36469.0,496.71,497.16,496.0,496.6,36469.0
2022-02-10 15:10:00,496.82,498.15,496.52,497.63,15990.0,496.82,498.15,496.52,497.63,15990.0
2022-02-10 15:15:00,497.5,498.9,497.24,497.49,11585.0,497.5,498.9,497.24,497.49,11585.0
2022-02-10 15:20:00,497.55,498.23,496.35,497.14,28140.0,497.55,498.23,496.35,497.14,28140.0
2022-02-10 15:25:00,497.0,497.52,496.35,496.55,19277.0,497.0,497.52,496.35,496.55,19277.0
2022-02-10 15:30:00,496.42,496.42,493.03,493.2,52277.0,496.42,496.42,493.03,493.2,52277.0
2022-02-10 15:35:00,493.3,495.09,492.52,494.98,65254.0,493.3,495.09,492.52,494.98,65254.0
2022-02-10 15:40:00,494.92,495.66,493.59,493.69,59132.0,494.92,495.66,493.59,493.69,59132.0
2022-02-10 15:45:00,493.69,494.25,492.29,493.16,59423.0,493.69,494.25,492.29,493.16,59423.0
2022-02-10 15:50:00,492.95,495.02,492.28,494.16,86102.0,492.95,495.02,492.28,494.16,86102.0
2022-02-10 15:55:00,494.18,496.21,494.0,495.02,180223.0,494.18,496.21,494.0,495.02,180223.0
2022-02-11 09:30:00,497.44,499.93,497.44,498.36,94383.0,497.44,499.93,497.44,498.36,94383.0
2022-02-11 09:35:00,498.36,498.36,495.09,495.09,27548.0,498.36,498.36,495.09,495.09,27548.0
2022-02-11 09:40:00,495.04,495.46,493.35,494.31,29762.0,495.04,495.46,493.35,494.31,29762.0
2022-02-11 09:45:00,494.59,497.75,494.2,495.49,37576.0,494.59,497.75,494.2,495.49,37576.0
2022-02-11 09:50:00,495.53,496.22,493.84,494.25,22289.0,495.53,496.22,493.84,494.25,22289.0
2022-02-11 09:55:00,494.47,494.79,490.61,491.62,21916.0,494.47,494.79,490.61,491.62,21916.0
2022-02-11 10:00:00,491.8,493.24,490.65,492.47,37726.0,491.8,493.24,490.65,492.47,37726.0
2022-02-11 10:05:00,492.61,494.23,492.35,492.64,23302.0,492.61,494.23,492.35,492.64,23302.0
2022-02-11 10:10:00,492.62,493.2,490.75,491.28,25652.0,492.62,493.2,490.75,491.28,25652.0
2022-02-11 10:15:00,491.27,491.64,489.46,490.67,33404.0,491.27,491.64,489.46,490.67,33404.0
2022-02-11 10:20:00,490.62,491.5,490.01,490.87,66572.0,490.62,491.5,490.01,490.87,66572.0
2022-02-11 10:25:00,490.83,491.05,489.69,490.06,39677.0,490.83,491.05,489.69,490.06,39677.0
2022-02-11 10:30:00,490.06,491.27,489.85,490.26,58061.0,490.06,491.27,489.85,490.26,58061.0
2022-02-11 10:35:00,490.44,491.73,489.75,490.88,48279.0,490.44,491.73,489.75,490.88,48279.0
2022-02-11 10:40:00,490.82,491.69,490.22,490.42,31624.0,490.82,491.69,490.22,490.42,31624.0
2022-02-11 10:45:00,490.27,490.59,489.48,489.88,18663.0,490.27,490.59,489.48,489.88,18663.0
2022-02-11 10:50:00,489.85,490.4,488.59,489.13,27427.0,489.85,490.4,488.59,489.13,27427.0
2022-02-11 10:55:00,489.43,489.55,487.34,487.63,32756.0,489.43,489.55,487.34,487.63,32756.0
2022-02-11 11:00:00,487.44,490.04,487.43,489.68,16280.0,487.44,490.04,487.43,489.68,16280.0
2022-02-11 11:05:00,489.61,489.89,487.32,487.32,13449.0,489.61,489.89,487.32,487.32,13449.0
2022-02-11 11:10:00,487.47,487.56,486.36,486.36,14638.0,487.47,487.56,486.36,486.36,14638.0
2022-02-11 11:15:00,486.3,486.55,485.5,486.15,25733.0,486.3,486.55,485.5,486.15,25733.0
2022-02-11 11:20:00,486.1,486.68,485.47,486.17,27198.0,486.1,486.68,485.47,486.17,27198.0
2022-02-11 11:25:00,486.25,486.82,485.47,485.95,15781.0,486.25,486.82,485.47,485.95,15781.0
2022-02-11 11:30:00,486.0,486.98,485.89,486.05,15818.0,486.0,486.98,485.89,486.05,15818.0
2022-02-11 11:35:00,486.01,486.26,484.18,485.61,38349.0,486.01,486.26,484.18,485.61,38349.0
2022-02-11 11:40:00,485.58,486.41,484.86,486.38,14452.0,485.58,486.41,484.86,486.38,14452.0
2022-02-11 11:45:00,486.3,487.14,485.4,486.96,18847.0,486.3,487.14,485.4,486.96,18847.0
2022-02-11 11:50:00,486.73,486.73,485.57,485.81,13073.0,486.73,486.73,485.57,485.81,13073.0
2022-02-11 11:55:00,485.97,487.27,485.84,486.58,23839.0,485.97,487.27,485.84,486.58,23839.0
2022-02-11 12:00:00,486.43,487.35,485.61,486.63,15225.0,486.43,487.35,485.61,486.63,15225.0
2022-02-11 12:05:00,486.91,487.26,486.32,487.02,19667.0,486.91,487.26,486.32,487.02,19667.0
2022-02-11 12:10:00,486.94,488.81,486.84,488.5,17738.0,486.94,488.81,486.84,488.5,17738.0
2022-02-11 12:15:00,488.25,488.56,486.23,486.45,12740.0,488.25,488.56,486.23,486.45,12740.0
2022-02-11 12:20:00,486.34,486.78,485.65,486.78,12672.0,486.34,486.78,485.65,486.78,12672.0
2022-02-11 12:25:00,486.66,487.69,486.61,487.63,7311.0,486.66,487.69,486.61,487.63,7311.0
2022-02-11 12:30:00,487.26,488.23,487.01,487.76,6850.0,487.26,488.23,487.01,487.76,6850.0
2022-02-11 12:35:00,487.66,488.25,486.96,487.43,5813.0,487.66,488.25,486.96,487.43,5813.0
2022-02-11 12:40:00,487.36,487.4,486.67,486.67,7423.0,487.36,487.4,486.67,486.67,7423.0
2022-02-11 12:45:00,486.67,487.55,486.31,486.99,18379.0,486.67,487.55,486.31,486.99,18379.0
2022-02-11 12:50:00,486.86,486.93,485.68,485.85,18770.0,486.86,486.93,485.68,485.85,18770.0
2022-02-11 12:55:00,485.93,486.25,485.03,485.13,9323.0,485.93,486.25,485.03,485.13,9323.0
2022-02-11 13:00:00,485.24,485.37,484.24,484.96,23187.0,485.24,485.37,484.24,484.96,23187.0
2022-02-11 13:05:00,484.93,486.76,484.51,486.35,13151.0,484.93,486.76,484.51,486.35,13151.0
2022-02-11 13:10:00,486.31,486.31,484.71,484.91,11360.0,486.31,486.31,484.71,484.91,11360.0
2022-02-11 13:15:00,484.95,486.28,484.92,485.89,13167.0,484.95,486.28,484.92,485.89,13167.0
2022-02-11 13:20:00,485.89,485.89,484.94,485.07,13580.0,485.89,485.89,484.94,485.07,13580.0
2022-02-11 13:25:00,485.09,485.2,484.05,484.22,12522.0,485.09,485.2,484.05,484.22,12522.0
2022-02-11 13:30:00,484.12,484.12,481.87,482.15,20230.0,484.12,484.12,481.87,482.15,20230.0
2022-02-11 13:35:00,482.0,482.71,480.65,480.66,21697.0,482.0,482.71,480.65,480.66,21697.0
2022-02-11 13:40:00,480.5,481.73,479.71,480.66,33808.0,480.5,481.73,479.71,480.66,33808.0
2022-02-11 13:45:00,480.45,480.45,477.74,478.27,47081.0,480.45,480.45,477.74,478.27,47081.0
2022-02-11 13:50:00,478.18,481.1,477.7,480.92,23441.0,478.18,481.1,477.7,480.92,23441.0
2022-02-11 13:55:00,480.89,480.9,478.88,478.95,18910.0,480.89,480.9,478.88,478.95,18910.0
2022-02-11 14:00:00,478.61,479.6,477.64,479.21,19702.0,478.61,479.6,477.64,479.21,19702.0
2022-02-11 14:05:00,479.47,481.13,477.84,479.42,15693.0,479.47,481.13,477.84,479.42,15693.0
2022-02-11 14:10:00,479.69,480.06,478.57,480.05,19187.0,479.69,480.06,478.57,480.05,19187.0
2022-02-11 14:15:00,479.51,482.89,479.36,482.05,35728.0,479.51,482.89,479.36,482.05,35728.0
2022-02-11 14:20:00,482.01,482.29,479.95,480.1,15981.0,482.01,482.29,479.95,480.1,15981.0
2022-02-11 14:25:00,480.35,480.41,477.37,477.92,31418.0,480.35,480.41,477.37,477.92,31418.0
2022-02-11 14:30:00,477.77,480.45,477.37,480.11,40881.0,477.77,480.45,477.37,480.11,40881.0
2022-02-11 14:35:00,479.51,479.56,477.85,478.08,21169.0,479.51,479.56,477.85,478.08,21169.0
2022-02-11 14:40:00,478.12,478.16,476.33,476.75,26638.0,478.12,478.16,476.33,476.75,26638.0
2022-02-11 14:45:00,476.78,477.11,475.73,475.91,19315.0,476.78,477.11,475.73,475.91,19315.0
2022-02-11 14:50:00,475.93,476.01,474.27,474.82,22055.0,475.93,476.01,474.27,474.82,22055.0
2022-02-11 14:55:00,474.97,476.87,474.66,476.87,116621.0,474.97,476.87,474.66,476.87,116621.0
2022-02-11 15:00:00,476.54,478.76,476.54,477.22,53535.0,476.54,478.76,476.54,477.22,53535.0
2022-02-11 15:05:00,477.2,477.83,475.54,476.77,87518.0,477.2,477.83,475.54,476.77,87518.0
2022-02-11 15:10:00,476.97,477.71,475.93,477.11,47858.0,476.97,477.71,475.93,477.11,47858.0
2022-02-11 15:15:00,476.97,478.16,475.27,475.3,26431.0,476.97,478.16,475.27,475.3,26431.0
2022-02-11 15:20:00,475.61,477.0,475.42,476.29,44551.0,475.61,477.0,475.42,476.29,44551.0
2022-02-11 15:25:00,476.31,478.08,476.29,477.08,52753.0,476.31,478.08,476.29,477.08,52753.0
2022-02-11 15:30:00,477.17,477.17,474.8,475.59,37791.0,477.17,477.17,474.8,475.59,37791.0
2022-02-11 15:35:00,475.68,475.76,473.76,474.23,36147.0,475.68,475.76,473.76,474.23,36147.0
2022-02-11 15:40:00,474.3,474.5,472.89,473.98,56982.0,474.3,474.5,472.89,473.98,56982.0
2022-02-11 15:45:00,473.76,475.72,473.5,475.51,69678.0,473.76,475.72,473.5,475.51,69678.0
2022-02-11 15:50:00,475.71,475.71,473.72,474.22,100677.0,475.71,475.71,473.72,474.22,100677.0
2022-02-11 15:55:00,474.19,476.16,473.23,473.81,219247.0,474.19,476.16,473.23,473.81,219247.0
2022-02-14 09:30:00,473.65,476.45,473.0,475.44,102890.0,473.65,476.45,473.0,475.44,102890.0
2022-02-14 09:35:00,475.6,477.95,475.32,475.35,43624.0,475.6,477.95,475.32,475.35,43624.0
2022-02-14 09:40:00,475.0,476.0,474.16,475.45,24187.0,475.0,476.0,474.16,475.45,24187.0
2022-02-14 09:45:00,475.04,476.13,472.9,475.9,26293.0,475.04,476.13,472.9,475.9,26293.0
2022-02-14 09:50:00,475.68,477.09,475.11,477.09,23119.0,475.68,477.09,475.11,477.09,23119.0
2022-02-14 09:55:00,477.01,477.09,474.82,475.49,27090.0,477.01,477.09,474.82,475.49,27090.0
2022-02-14 10:00:00,475.93,475.93,472.76,473.25,23651.0,475.93,475.93,472.76,473.25,23651.0
2022-02-14 10:05:00,473.56,474.73,473.33,474.66,62440.0,473.56,474.73,473.33,474.66,62440.0
2022-02-14 10:10:00,474.56,476.36,474.15,475.8,26124.0,474.56,476.36,474.15,475.8,26124.0
2022-02-14 10:15:00,475.9,476.06,473.22,473.95,21175.0,475.9,476.06,473.22,473.95,21175.0
2022-02-14 10:20:00,473.71,475.19,473.0,474.86,18028.0,473.71,475.19,473.0,474.86,18028.0
2022-02-14 10:25:00,474.5,475.87,474.1,475.09,13518.0,474.5,475.87,474.1,475.09,13518.0
2022-02-14 10:30:00,475.49,475.92,473.2,473.68,9818.0,475.49,475.92,473.2,473.68,9818.0
2022-02-14 10:35:00,473.48,474.13,472.4,473.22,17709.0,473.48,474.13,472.4,473.22,17709.0
2022-02-14 10:40:00,473.25,475.42,473.14,475.33,9718.0,473.25,475.42,473.14,475.33,9718.0
2022-02-14 10:45:00,475.17,477.59,475.04,477.05,22574.0,475.17,477.59,475.04,477.05,22574.0
2022-02-14 10:50:00,477.07,477.48,474.89,475.45,14339.0,477.07,477.48,474.89,475.45,14339.0
2022-02-14 10:55:00,475.11,475.91,473.95,474.0,15583.0,475.11,475.91,473.95,474.0,15583.0
2022-02-14 11:00:00,474.1,475.85,473.54,475.69,12357.0,474.1,475.85,473.54,475.69,12357.0
2022-02-14 11:05:00,475.32,475.7,474.29,475.01,15800.0,475.32,475.7,474.29,475.01,15800.0
2022-02-14 11:10:00,475.04,475.18,473.97,474.48,11867.0,475.04,475.18,473.97,474.48,11867.0
2022-02-14 11:15:00,474.48,477.16,474.48,476.71,33475.0,474.48,477.16,474.48,476.71,33475.0
2022-02-14 11:20:00,476.73,476.82,475.94,476.3,39721.0,476.73,476.82,475.94,476.3,39721.0
2022-02-14 11:25:00,476.41,478.49,476.16,478.16,23633.0,476.41,478.49,476.16,478.16,23633.0
2022-02-14 11:30:00,478.26,478.57,475.46,476.63,18870.0,478.26,478.57,475.46,476.63,18870.0
2022-02-14 11:35:00,476.97,476.97,474.63,475.04,13264.0,476.97,476.97,474.63,475.04,13264.0
2022-02-14 11:40:00,475.04,475.1,474.02,474.3,10606.0,475.04,475.1,474.02,474.3,10606.0
2022-02-14 11:45:00,474.38,474.77,473.91,474.39,9408.0,474.38,474.77,473.91,474.39,9408.0
2022-02-14 11:50:00,474.61,474.68,473.38,474.46,25423.0,474.61,474.68,473.38,474.46,25423.0
2022-02-14 11:55:00,474.49,475.11,474.23,475.0,23805.0,474.49,475.11,474.23,475.0,23805.0
2022-02-14 12:00:00,474.93,475.38,473.78,474.87,20580.0,474.93,475.38,473.78,474.87,20580.0
2022-02-14 12:05:00,474.89,475.18,474.01,474.01,12795.0,474.89,475.18,474.01,474.01,12795.0
2022-02-14 12:10:00,474.26,475.05,474.19,474.52,8471.0,474.26,475.05,474.19,474.52,8471.0
2022-02-14 12:15:00,474.81,475.26,474.3,474.49,19561.0,474.81,475.26,474.3,474.49,19561.0
2022-02-14 12:20:00,474.7,474.7,473.67,473.95,27923.0,474.7,474.7,473.67,473.95,27923.0
2022-02-14 12:25:00,474.0,475.78,473.75,475.57,9126.0,474.0,475.78,473.75,475.57,9126.0
2022-02-14 12:30:00,475.59,477.67,475.59,476.1,17895.0,475.59,477.67,475.59,476.1,17895.0
2022-02-14 12:35:00,476.0,476.17,474.95,475.49,7756.0,476.0,476.17,474.95,475.49,7756.0
2022-02-14 12:40:00,475.34,476.28,475.34,475.93,8083.0,475.34,476.28,475.34,475.93,8083.0
2022-02-14 12:45:00,475.85,476.71,475.74,476.22,13192.0,475.85,476.71,475.74,476.22,13192.0
2022-02-14 12:50:00,476.33,476.5,475.62,476.2,12071.0,476.33,476.5,475.62,476.2,12071.0
2022-02-14 12:55:00,475.96,476.03,474.97,475.71,22746.0,475.96,476.03,474.97,475.71,22746.0
2022-02-14 13:00:00,475.94,475.94,475.03,475.61,3938.0,475.94,475.94,475.03,475.61,3938.0
2022-02-14 13:05:00,475.81,476.3,475.57,475.6,10768.0,475.81,476.3,475.57,475.6,10768.0
2022-02-14 13:10:00,475.75,476.05,475.58,475.58,10086.0,475.75,476.05,475.58,475.58,10086.0
2022-02-14 13:15:00,475.63,476.25,475.39,476.22,32930.0,475.63,476.25,475.39,476.22,32930.0
2022-02-14 13:20:00,476.35,476.35,474.38,474.79,31444.0,476.35,476.35,474.38,474.79,31444.0
2022-02-14 13:25:00,474.73,475.75,474.58,475.37,24121.0,474.73,475.75,474.58,475.37,24121.0
2022-02-14 13:30:00,475.17,475.23,474.0,474.67,7900.0,475.17,475.23,474.0,474.67,7900.0
2022-02-14 13:35:00,474.56,475.16,474.35,474.89,17760.0,474.56,475.16,474.35,474.89,17760.0
2022-02-14 13:40:00,474.7,475.82,474.56,475.29,15241.0,474.7,475.82,474.56,475.29,15241.0
2022-02-14 13:45:00,475.12,475.54,473.99,473.99,7984.0,475.12,475.54,473.99,473.99,7984.0
2022-02-14 13:50:00,474.33,474.33,471.57,471.89,20244.0,474.33,474.33,471.57,471.89,20244.0
2022-02-14 13:55:00,471.6,472.07,470.7,470.8,9721.0,471.6,472.07,470.7,470.8,9721.0
2022-02-14 14:00:00,470.58,471.63,470.0,470.19,16432.0,470.58,471.63,470.0,470.19,16432.0
2022-02-14 14:05:00,469.96,470.84,469.28,469.68,43769.0,469.96,470.84,469.28,469.68,43769.0
2022-02-14 14:10:00,469.74,471.61,469.21,471.1,11892.0,469.74,471.61,469.21,471.1,11892.0
2022-02-14 14:15:00,471.34,471.74,470.67,471.43,11618.0,471.34,471.74,470.67,471.43,11618.0
2022-02-14 14:20:00,471.57,472.58,471.39,471.53,11954.0,471.57,472.58,471.39,471.53,11954.0
2022-02-14 14:25:00,471.36,475.11,470.44,474.12,24569.0,471.36,475.11,470.44,474.12,24569.0
2022-02-14 14:30:00,473.75,474.32,472.64,473.86,13435.0,473.75,474.32,472.64,473.86,13435.0
2022-02-14 14:35:00,473.87,474.57,473.48,474.3,7001.0,473.87,474.57,473.48,474.3,7001.0
2022-02-14 14:40:00,474.07,475.15,473.83,473.91,8625.0,474.07,475.15,473.83,473.91,8625.0
2022-02-14 14:45:00,473.74,474.85,472.85,473.77,44374.0,473.74,474.85,472.85,473.77,44374.0
2022-02-14 14:50:00,473.83,476.4,473.69,473.81,15454.0,473.83,476.4,473.69,473.81,15454.0
2022-02-14 14:55:00,474.12,474.6,473.52,474.46,18835.0,474.12,474.6,473.52,474.46,18835.0
2022-02-14 15:00:00,474.49,474.64,472.63,473.72,17220.0,474.49,474.64,472.63,473.72,17220.0
2022-02-14 15:05:00,473.02,473.74,471.57,473.42,12904.0,473.02,473.74,471.57,473.42,12904.0
2022-02-14 15:10:00,473.43,474.98,472.76,474.55,10988.0,473.43,474.98,472.76,474.55,10988.0
2022-02-14 15:15:00,474.78,474.78,472.97,473.12,15747.0,474.78,474.78,472.97,473.12,15747.0
2022-02-14 15:20:00,473.15,475.58,472.53,474.65,20699.0,473.15,475.58,472.53,474.65,20699.0
2022-02-14 15:25:00,474.5,474.91,474.01,474.09,34425.0,474.5,474.91,474.01,474.09,34425.0
2022-02-14 15:30:00,474.03,475.83,473.96,475.7,45118.0,474.03,475.83,473.96,475.7,45118.0
2022-02-14 15:35:00,475.66,475.79,474.73,474.84,20676.0,475.66,475.79,474.73,474.84,20676.0
2022-02-14 15:40:00,474.97,475.21,473.34,474.23,25448.0,474.97,475.21,473.34,474.23,25448.0
2022-02-14 15:45:00,474.46,474.99,472.69,474.48,44050.0,474.46,474.99,472.69,474.48,44050.0
2022-02-14 15:50:00,474.18,474.75,472.74,474.75,51287.0,474.18,474.75,472.74,474.75,51287.0
2022-02-14 15:55:00,474.96,475.18,473.53,473.93,126406.0,474.96,475.18,473.53,473.93,126406.0
2022-02-15 09:30:00,482.53,482.54,480.02,481.6,70441.0,482.53,482.54,480.02,481.6,70441.0
2022-02-15 09:35:00,481.87,482.19,479.66,480.24,25952.0,481.87,482.19,479.66,480.24,25952.0
2022-02-15 09:40:00,480.16,480.39,477.86,478.32,19212.0,480.16,480.39,477.86,478.32,19212.0
2022-02-15 09:45:00,478.4,478.4,476.12,476.12,22405.0,478.4,478.4,476.12,476.12,22405.0
2022-02-15 09:50:00,476.27,478.71,475.56,478.66,21327.0,476.27,478.71,475.56,478.66,21327.0
2022-02-15 09:55:00,478.75,479.18,477.85,478.7,24201.0,478.75,479.18,477.85,478.7,24201.0
2022-02-15 10:00:00,478.71,479.09,477.78,477.78,15059.0,478.71,479.09,477.78,477.78,15059.0
2022-02-15 10:05:00,477.78,478.75,477.28,477.74,8393.0,477.78,478.75,477.28,477.74,8393.0
2022-02-15 10:10:00,477.49,478.13,476.64,477.27,10825.0,477.49,478.13,476.64,477.27,10825.0
2022-02-15 10:15:00,477.2,478.1,477.19,477.82,16942.0,477.2,478.1,477.19,477.82,16942.0
2022-02-15 10:20:00,477.43,477.88,476.06,476.83,13802.0,477.43,477.88,476.06,476.83,13802.0
2022-02-15 10:25:00,476.8,477.77,476.06,477.61,11965.0,476.8,477.77,476.06,477.61,11965.0
2022-02-15 10:30:00,477.63,478.58,476.89,477.04,56554.0,477.63,478.58,476.89,477.04,56554.0
2022-02-15 10:35:00,477.26,478.07,476.7,478.02,19835.0,477.26,478.07,476.7,478.02,19835.0
2022-02-15 10:40:00,478.0,479.5,477.77,479.28,63173.0,478.0,479.5,477.77,479.28,63173.0
2022-02-15 10:45:00,479.37,480.85,478.94,480.74,15926.0,479.37,480.85,478.94,480.74,15926.0
2022-02-15 10:50:00,480.67,481.09,479.52,479.62,49800.0,480.67,481.09,479.52,479.62,49800.0
2022-02-15 10:55:00,479.41,480.22,477.87,478.06,39294.0,479.41,480.22,477.87,478.06,39294.0
2022-02-15 11:00:00,478.07,479.48,477.89,479.0,16340.0,478.07,479.48,477.89,479.0,16340.0
2022-02-15 11:05:00,479.07,479.91,478.64,479.58,25003.0,479.07,479.91,478.64,479.58,25003.0
2022-02-15 11:10:00,479.76,479.78,478.71,478.77,19117.0,479.76,479.78,478.71,478.77,19117.0
2022-02-15 11:15:00,478.94,479.67,478.56,478.94,13515.0,478.94,479.67,478.56,478.94,13515.0
2022-02-15 11:20:00,478.99,479.38,478.5,478.66,19835.0,478.99,479.38,478.5,478.66,19835.0
2022-02-15 11:25:00,478.76,478.78,477.85,478.07,14297.0,478.76,478.78,477.85,478.07,14297.0
2022-02-15 11:30:00,478.03,479.02,478.02,478.82,22415.0,478.03,479.02,478.02,478.82,22415.0
2022-02-15 11:35:00,478.76,479.25,478.26,478.77,23330.0,478.76,479.25,478.26,478.77,23330.0
2022-02-15 11:40:00,478.69,479.08,478.63,478.78,15840.0,478.69,479.08,478.63,478.78,15840.0
2022-02-15 11:45:00,478.8,479.17,478.63,478.88,47362.0,478.8,479.17,478.63,478.88,47362.0
2022-02-15 11:50:00,478.97,479.86,478.82,479.01,25772.0,478.97,479.86,478.82,479.01,25772.0
2022-02-15 11:55:00,479.1,479.59,478.78,478.92,12817.0,479.1,479.59,478.78,478.92,12817.0
2022-02-15 12:00:00,479.13,479.38,477.96,478.12,12947.0,479.13,479.38,477.96,478.12,12947.0
2022-02-15 12:05:00,478.27,478.31,476.9,476.9,10497.0,478.27,478.31,476.9,476.9,10497.0
2022-02-15 12:10:00,477.08,477.31,476.84,476.89,12640.0,477.08,477.31,476.84,476.89,12640.0
2022-02-15 12:15:00,476.86,476.86,475.22,475.43,12472.0,476.86,476.86,475.22,475.43,12472.0
2022-02-15 12:20:00,475.52,475.54,474.03,474.28,25808.0,475.52,475.54,474.03,474.28,25808.0
2022-02-15 12:25:00,474.31,474.48,473.47,474.18,16120.0,474.31,474.48,473.47,474.18,16120.0
2022-02-15 12:30:00,474.04,474.23,473.37,473.5,10012.0,474.04,474.23,473.37,473.5,10012.0
2022-02-15 12:35:00,473.84,474.2,473.21,473.66,14265.0,473.84,474.2,473.21,473.66,14265.0
2022-02-15 12:40:00,473.66,473.93,473.44,473.46,6381.0,473.66,473.93,473.44,473.46,6381.0
2022-02-15 12:45:00,473.74,473.74,472.39,472.83,8389.0,473.74,473.74,472.39,472.83,8389.0
2022-02-15 12:50:00,472.67,473.73,472.64,473.61,4252.0,472.67,473.73,472.64,473.61,4252.0
2022-02-15 12:55:00,473.69,475.02,473.69,474.74,21840.0,473.69,475.02,473.69,474.74,21840.0
2022-02-15 13:00:00,474.99,476.07,474.63,475.26,48715.0,474.99,476.07,474.63,475.26,48715.0
2022-02-15 13:05:00,475.35,475.35,474.99,475.06,18130.0,475.35,475.35,474.99,475.06,18130.0
2022-02-15 13:10:00,475.12,475.12,474.65,474.65,12616.0,475.12,475.12,474.65,474.65,12616.0
2022-02-15 13:15:00,474.82,474.95,474.01,474.81,42055.0,474.82,474.95,474.01,474.81,42055.0
2022-02-15 13:20:00,475.04,477.05,474.91,476.53,20943.0,475.04,477.05,474.91,476.53,20943.0
2022-02-15 13:25:00,476.6,477.14,476.3,476.58,5360.0,476.6,477.14,476.3,476.58,5360.0
2022-02-15 13:30:00,476.78,477.09,476.4,476.65,14512.0,476.78,477.09,476.4,476.65,14512.0
2022-02-15 13:35:00,476.68,476.83,476.12,476.31,17391.0,476.68,476.83,476.12,476.31,17391.0
2022-02-15 13:40:00,476.37,476.84,475.96,476.47,20363.0,476.37,476.84,475.96,476.47,20363.0
2022-02-15 13:45:00,476.39,476.6,475.55,476.34,29011.0,476.39,476.6,475.55,476.34,29011.0
2022-02-15 13:50:00,476.12,476.5,476.04,476.04,30428.0,476.12,476.5,476.04,476.04,30428.0
2022-02-15 13:55:00,476.18,476.37,475.99,476.05,35216.0,476.18,476.37,475.99,476.05,35216.0
2022-02-15 14:00:00,476.08,476.49,475.11,475.22,25045.0,476.08,476.49,475.11,475.22,25045.0
2022-02-15 14:05:00,475.22,475.25,474.53,475.09,7278.0,475.22,475.25,474.53,475.09,7278.0
2022-02-15 14:10:00,475.09,475.66,475.07,475.37,9432.0,475.09,475.66,475.07,475.37,9432.0
2022-02-15 14:15:00,475.62,476.05,475.09,475.53,18644.0,475.62,476.05,475.09,475.53,18644.0
2022-02-15 14:20:00,475.6,475.93,475.1,475.22,12795.0,475.6,475.93,475.1,475.22,12795.0
2022-02-15 14:25:00,475.11,475.34,474.77,474.96,12557.0,475.11,475.34,474.77,474.96,12557.0
2022-02-15 14:30:00,475.03,475.45,474.85,475.04,17523.0,475.03,475.45,474.85,475.04,17523.0
2022-02-15 14:35:00,475.03,475.96,474.98,475.64,10050.0,475.03,475.96,474.98,475.64,10050.0
2022-02-15 14:40:00,475.58,475.75,474.61,475.64,13483.0,475.58,475.75,474.61,475.64,13483.0
2022-02-15 14:45:00,475.91,476.18,475.65,475.73,12753.0,475.91,476.18,475.65,475.73,12753.0
2022-02-15 14:50:00,475.72,476.09,475.34,476.02,12503.0,475.72,476.09,475.34,476.02,12503.0
2022-02-15 14:55:00,475.96,476.2,475.82,476.09,35708.0,475.96,476.2,475.82,476.09,35708.0
2022-02-15 15:00:00,475.93,476.74,475.61,476.48,22005.0,475.93,476.74,475.61,476.48,22005.0
2022-02-15 15:05:00,476.66,477.89,476.66,477.66,18161.0,476.66,477.89,476.66,477.66,18161.0
2022-02-15 15:10:00,477.69,477.99,477.27,477.66,19834.0,477.69,477.99,477.27,477.66,19834.0
2022-02-15 15:15:00,477.71,477.95,476.71,476.75,21628.0,477.71,477.95,476.71,476.75,21628.0
2022-02-15 15:20:00,476.83,477.03,476.48,477.03,22864.0,476.83,477.03,476.48,477.03,22864.0
2022-02-15 15:25:00,477.02,477.96,476.96,477.92,15933.0,477.02,477.96,476.96,477.92,15933.0
2022-02-15 15:30:00,478.01,478.01,476.66,476.85,21893.0,478.01,478.01,476.66,476.85,21893.0
2022-02-15 15:35:00,476.91,477.66,476.51,477.01,39227.0,476.91,477.66,476.51,477.01,39227.0
2022-02-15 15:40:00,477.0,478.1,476.58,478.1,21806.0,477.0,478.1,476.58,478.1,21806.0
2022-02-15 15:45:00,477.91,478.28,477.21,478.06,29220.0,477.91,478.28,477.21,478.06,29220.0
2022-02-15 15:50:00,478.06,480.13,478.06,479.26,78826.0,478.06,480.13,478.06,479.26,78826.0
2022-02-15 15:55:00,479.25,479.77,478.1,479.74,140370.0,479.25,479.77,478.1,479.74,140370.0
2022-02-16 09:30:00,477.06,477.06,473.48,474.52,55278.0,477.06,477.06,473.48,474.52,55278.0
2022-02-16 09:35:00,474.0,474.52,470.78,470.82,36432.0,474.0,474.52,470.78,470.82,36432.0
2022-02-16 09:40:00,470.51,471.0,468.21,469.39,35118.0,470.51,471.0,468.21,469.39,35118.0
2022-02-16 09:45:00,469.21,470.05,468.44,469.6,32794.0,469.21,470.05,468.44,469.6,32794.0
2022-02-16 09:50:00,469.75,470.57,468.6,469.36,37376.0,469.75,470.57,468.6,469.36,37376.0
2022-02-16 09:55:00,469.29,470.65,469.06,469.11,25862.0,469.29,470.65,469.06,469.11,25862.0
2022-02-16 10:00:00,469.0,469.61,467.27,468.66,25750.0,469.0,469.61,467.27,468.66,25750.0
2022-02-16 10:05:00,468.98,470.01,468.73,469.66,30399.0,468.98,470.01,468.73,469.66,30399.0
2022-02-16 10:10:00,469.65,470.61,468.14,470.09,55060.0,469.65,470.61,468.14,470.09,55060.0
2022-02-16 10:15:00,470.12,470.32,469.15,470.03,36174.0,470.12,470.32,469.15,470.03,36174.0
2022-02-16 10:20:00,470.14,470.7,468.94,470.1,24246.0,470.14,470.7,468.94,470.1,24246.0
2022-02-16 10:25:00,470.34,470.88,469.72,470.88,14579.0,470.34,470.88,469.72,470.88,14579.0
2022-02-16 10:30:00,470.42,470.94,469.75,470.94,17521.0,470.42,470.94,469.75,470.94,17521.0
2022-02-16 10:35:00,470.68,470.82,469.94,470.45,26728.0,470.68,470.82,469.94,470.45,26728.0
2022-02-16 10:40:00,470.26,471.37,470.11,471.08,24119.0,470.26,471.37,470.11,471.08,24119.0
2022-02-16 10:45:00,471.12,472.04,471.12,471.94,27638.0,471.12,472.04,471.12,471.94,27638.0
2022-02-16 10:50:00,471.94,473.76,471.93,473.69,15043.0,471.94,473.76,471.93,473.69,15043.0
2022-02-16 10:55:00,473.62,474.08,472.79,473.1,31441.0,473.62,474.08,472.79,473.1,31441.0
2022-02-16 11:00:00,473.25,473.5,472.81,473.15,10696.0,473.25,473.5,472.81,473.15,10696.0
2022-02-16 11:05:00,473.03,474.16,472.94,473.14,47755.0,473.03,474.16,472.94,473.14,47755.0
2022-02-16 11:10:00,473.16,473.39,472.71,472.92,20591.0,473.16,473.39,472.71,472.92,20591.0
2022-02-16 11:15:00,472.81,472.96,472.09,472.09,9080.0,472.81,472.96,472.09,472.09,9080.0
2022-02-16 11:20:00,472.11,472.39,471.54,471.89,31574.0,472.11,472.39,471.54,471.89,31574.0
2022-02-16 11:25:00,471.74,472.36,471.74,472.06,17930.0,471.74,472.36,471.74,472.06,17930.0
2022-02-16 11:30:00,471.98,472.09,471.58,471.75,56707.0,471.98,472.09,471.58,471.75,56707.0
2022-02-16 11:35:00,471.57,471.71,471.06,471.53,16098.0,471.57,471.71,471.06,471.53,16098.0
2022-02-16 11:40:00,471.63,471.69,470.6,470.65,11294.0,471.63,471.69,470.6,470.65,11294.0
2022-02-16 11:45:00,470.86,471.23,470.69,471.23,16323.0,470.86,471.23,470.69,471.23,16323.0
2022-02-16 11:50:00,471.36,472.31,471.36,472.27,15194.0,471.36,472.31,471.36,472.27,15194.0
2022-02-16 11:55:00,472.15,472.38,471.88,471.99,15556.0,472.15,472.38,471.88,471.99,15556.0
2022-02-16 12:00:00,472.14,472.95,471.87,472.6,13352.0,472.14,472.95,471.87,472.6,13352.0
2022-02-16 12:05:00,472.57,472.68,472.11,472.43,19506.0,472.57,472.68,472.11,472.43,19506.0
2022-02-16 12:10:00,472.2,472.2,471.37,471.67,6954.0,472.2,472.2,471.37,471.67,6954.0
2022-02-16 12:15:00,471.48,471.65,471.25,471.65,5551.0,471.48,471.65,471.25,471.65,5551.0
2022-02-16 12:20:00,471.54,472.02,471.53,471.85,14336.0,471.54,472.02,471.53,471.85,14336.0
2022-02-16 12:25:00,471.69,472.02,471.67,471.87,5533.0,471.69,472.02,471.67,471.87,5533.0
2022-02-16 12:30:00,471.8,471.85,470.38,470.6,10076.0,471.8,471.85,470.38,470.6,10076.0
2022-02-16 12:35:00,470.58,471.34,470.52,471.25,7614.0,470.58,471.34,470.52,471.25,7614.0
2022-02-16 12:40:00,471.24,471.53,470.77,471.41,10867.0,471.24,471.53,470.77,471.41,10867.0
2022-02-16 12:45:00,471.54,471.54,471.13,471.22,4786.0,471.54,471.54,471.13,471.22,4786.0
2022-02-16 12:50:00,471.21,471.5,471.1,471.23,10791.0,471.21,471.5,471.1,471.23,10791.0
2022-02-16 12:55:00,471.22,471.34,470.41,470.66,8368.0,471.22,471.34,470.41,470.66,8368.0
2022-02-16 13:00:00,470.51,470.91,469.85,469.91,16091.0,470.51,470.91,469.85,469.91,16091.0
2022-02-16 13:05:00,469.82,470.25,469.77,470.0,7073.0,469.82,470.25,469.77,470.0,7073.0
2022-02-16 13:10:00,470.1,470.68,469.85,470.5,11160.0,470.1,470.68,469.85,470.5,11160.0
2022-02-16 13:15:00,470.44,470.79,470.36,470.53,17643.0,470.44,470.79,470.36,470.53,17643.0
2022-02-16 13:20:00,470.66,471.25,470.59,471.17,8368.0,470.66,471.25,470.59,471.17,8368.0
2022-02-16 13:25:00,471.17,471.28,470.53,470.98,13087.0,471.17,471.28,470.53,470.98,13087.0
2022-02-16 13:30:00,470.99,470.99,470.27,470.87,10492.0,470.99,470.99,470.27,470.87,10492.0
2022-02-16 13:35:00,470.76,470.97,469.58,469.73,17300.0,470.76,470.97,469.58,469.73,17300.0
2022-02-16 13:40:00,469.66,469.66,468.65,469.37,24973.0,469.66,469.66,468.65,469.37,24973.0
2022-02-16 13:45:00,469.53,470.07,469.46,469.98,21379.0,469.53,470.07,469.46,469.98,21379.0
2022-02-16 13:50:00,469.98,470.71,469.98,470.36,8659.0,469.98,470.71,469.98,470.36,8659.0
2022-02-16 13:55:00,470.38,470.42,469.85,470.13,17999.0,470.38,470.42,469.85,470.13,17999.0
2022-02-16 14:00:00,470.35,471.85,469.1,470.56,62942.0,470.35,471.85,469.1,470.56,62942.0
2022-02-16 14:05:00,470.66,472.83,470.34,472.53,29206.0,470.66,472.83,470.34,472.53,29206.0
2022-02-16 14:10:00,472.23,472.37,470.81,470.81,19621.0,472.23,472.37,470.81,470.81,19621.0
2022-02-16 14:15:00,471.03,471.64,470.46,470.87,15306.0,471.03,471.64,470.46,470.87,15306.0
2022-02-16 14:20:00,470.95,473.5,470.79,473.4,34701.0,470.95,473.5,470.79,473.4,34701.0
2022-02-16 14:25:00,473.5,474.0,473.12,473.99,20572.0,473.5,474.0,473.12,473.99,20572.0
2022-02-16 14:30:00,474.0,475.77,474.0,475.07,19212.0,474.0,475.77,474.0,475.07,19212.0
2022-02-16 14:35:00,475.14,475.28,474.54,474.95,11202.0,475.14,475.28,474.54,474.95,11202.0
2022-02-16 14:40:00,475.12,475.56,474.49,475.29,16796.0,475.12,475.56,474.49,475.29,16796.0
2022-02-16 14:45:00,475.1,475.96,474.73,475.29,17628.0,475.1,475.96,474.73,475.29,17628.0
2022-02-16 14:50:00,475.18,475.72,474.81,475.63,13707.0,475.18,475.72,474.81,475.63,13707.0
2022-02-16 14:55:00,475.49,477.01,475.48,476.84,23591.0,475.49,477.01,475.48,476.84,23591.0
2022-02-16 15:00:00,476.97,479.53,476.92,479.45,31169.0,476.97,479.53,476.92,479.45,31169.0
2022-02-16 15:05:00,479.5,479.5,478.74,479.32,22741.0,479.5,479.5,478.74,479.32,22741.0
2022-02-16 15:10:00,479.35,479.59,478.11,478.57,21872.0,479.35,479.59,478.11,478.57,21872.0
2022-02-16 15:15:00,478.77,479.53,478.47,479.53,6834.0,478.77,479.53,478.47,479.53,6834.0
2022-02-16 15:20:00,479.21,479.35,478.32,478.73,13154.0,479.21,479.35,478.32,478.73,13154.0
2022-02-16 15:25:00,478.94,479.87,478.8,479.87,13331.0,478.94,479.87,478.8,479.87,13331.0
2022-02-16 15:30:00,479.86,480.21,478.1,478.8,17411.0,479.86,480.21,478.1,478.8,17411.0
2022-02-16 15:35:00,478.66,479.72,478.34,479.57,11928.0,478.66,479.72,478.34,479.57,11928.0
2022-02-16 15:40:00,479.62,479.76,478.74,478.74,27019.0,479.62,479.76,478.74,478.74,27019.0
2022-02-16 15:45:00,478.64,479.29,478.19,478.79,24704.0,478.64,479.29,478.19,478.79,24704.0
2022-02-16 15:50:00,479.03,479.69,477.42,477.56,43107.0,479.03,479.69,477.42,477.56,43107.0
2022-02-16 15:55:00,477.47,478.19,477.14,477.62,101275.0,477.47,478.19,477.14,477.62,101275.0
2022-02-17 09:30:00,473.14,476.45,472.71,474.66,47488.0,473.14,476.45,472.71,474.66,47488.0
2022-02-17 09:35:00,474.64,475.06,473.18,474.07,12003.0,474.64,475.06,473.18,474.07,12003.0
2022-02-17 09:40:00,474.23,474.46,473.2,473.72,13387.0,474.23,474.46,473.2,473.72,13387.0
2022-02-17 09:45:00,473.5,473.61,470.74,471.19,17716.0,473.5,473.61,470.74,471.19,17716.0
2022-02-17 09:50:00,471.16,471.23,469.06,469.76,36535.0,471.16,471.23,469.06,469.76,36535.0
2022-02-17 09:55:00,470.04,471.76,470.0,471.16,19323.0,470.04,471.76,470.0,471.16,19323.0
2022-02-17 10:00:00,471.15,472.4,470.44,471.59,17247.0,471.15,472.4,470.44,471.59,17247.0
2022-02-17 10:05:00,471.6,472.47,470.44,470.47,17564.0,471.6,472.47,470.44,470.47,17564.0
2022-02-17 10:10:00,470.63,470.75,469.69,470.03,25672.0,470.63,470.75,469.69,470.03,25672.0
2022-02-17 10:15:00,469.68,470.46,468.77,468.86,52192.0,469.68,470.46,468.77,468.86,52192.0
2022-02-17 10:20:00,468.9,469.39,468.2,468.92,21678.0,468.9,469.39,468.2,468.92,21678.0
2022-02-17 10:25:00,468.65,469.31,467.84,468.3,9513.0,468.65,469.31,467.84,468.3,9513.0
2022-02-17 10:30:00,467.94,468.76,467.3,467.71,25268.0,467.94,468.76,467.3,467.71,25268.0
2022-02-17 10:35:00,467.58,468.47,467.58,468.07,8462.0,467.58,468.47,467.58,468.07,8462.0
2022-02-17 10:40:00,468.08,468.4,467.84,468.28,4522.0,468.08,468.4,467.84,468.28,4522.0
2022-02-17 10:45:00,468.33,469.0,466.8,467.49,28125.0,468.33,469.0,466.8,467.49,28125.0
2022-02-17 10:50:00,467.63,468.23,467.0,468.19,18356.0,467.63,468.23,467.0,468.19,18356.0
2022-02-17 10:55:00,468.18,468.47,467.61,468.47,30412.0,468.18,468.47,467.61,468.47,30412.0
2022-02-17 11:00:00,468.59,469.34,468.25,468.65,15780.0,468.59,469.34,468.25,468.65,15780.0
2022-02-17 11:05:00,468.67,469.1,468.44,468.69,19705.0,468.67,469.1,468.44,468.69,19705.0
2022-02-17 11:10:00,469.0,470.65,468.99,470.01,17387.0,469.0,470.65,468.99,470.01,17387.0
2022-02-17 11:15:00,470.02,470.69,469.41,469.83,11913.0,470.02,470.69,469.41,469.83,11913.0
2022-02-17 11:20:00,469.91,470.1,469.04,469.2,10491.0,469.91,470.1,469.04,469.2,10491.0
2022-02-17 11:25:00,469.42,470.09,469.33,469.99,16402.0,469.42,470.09,469.33,469.99,16402.0
2022-02-17 11:30:00,469.89,470.26,469.0,469.7,30407.0,469.89,470.26,469.0,469.7,30407.0
2022-02-17 11:35:00,469.72,469.92,469.17,469.6,29184.0,469.72,469.92,469.17,469.6,29184.0
2022-02-17 11:40:00,469.74,469.74,469.17,469.54,23284.0,469.74,469.74,469.17,469.54,23284.0
2022-02-17 11:45:00,469.44,469.68,469.04,469.66,20035.0,469.44,469.68,469.04,469.66,20035.0
2022-02-17 11:50:00,469.52,469.52,467.8,467.8,13384.0,469.52,469.52,467.8,467.8,13384.0
2022-02-17 11:55:00,467.77,467.91,466.77,466.77,14039.0,467.77,467.91,466.77,466.77,14039.0
2022-02-17 12:00:00,467.02,467.12,466.18,466.2,8183.0,467.02,467.12,466.18,466.2,8183.0
2022-02-17 12:05:00,466.03,466.29,464.33,464.5,19034.0,466.03,466.29,464.33,464.5,19034.0
2022-02-17 12:10:00,464.6,464.65,463.52,464.2,18854.0,464.6,464.65,463.52,464.2,18854.0
2022-02-17 12:15:00,464.07,464.54,463.63,463.87,22049.0,464.07,464.54,463.63,463.87,22049.0
2022-02-17 12:20:00,463.87,464.55,463.86,464.47,11244.0,463.87,464.55,463.86,464.47,11244.0
2022-02-17 12:25:00,464.19,464.55,462.84,462.99,21547.0,464.19,464.55,462.84,462.99,21547.0
2022-02-17 12:30:00,462.9,464.21,462.8,463.54,11466.0,462.9,464.21,462.8,463.54,11466.0
2022-02-17 12:35:00,463.65,464.0,463.45,463.45,9179.0,463.65,464.0,463.45,463.45,9179.0
2022-02-17 12:40:00,463.41,464.04,463.06,463.96,9117.0,463.41,464.04,463.06,463.96,9117.0
2022-02-17 12:45:00,464.14,464.42,463.59,463.77,21411.0,464.14,464.42,463.59,463.77,21411.0
2022-02-17 12:50:00,463.89,464.28,463.54,464.23,8304.0,463.89,464.28,463.54,464.23,8304.0
2022-02-17 12:55:00,463.93,464.12,463.55,463.61,10174.0,463.93,464.12,463.55,463.61,10174.0
2022-02-17 13:00:00,463.7,463.73,462.65,462.78,17753.0,463.7,463.73,462.65,462.78,17753.0
2022-02-17 13:05:00,462.72,463.14,462.2,462.2,67864.0,462.72,463.14,462.2,462.2,67864.0
2022-02-17 13:10:00,462.13,462.21,461.31,461.31,20744.0,462.13,462.21,461.31,461.31,20744.0
2022-02-17 13:15:00,461.47,461.53,460.69,460.73,26622.0,461.47,461.53,460.69,460.73,26622.0
2022-02-17 13:20:00,460.78,460.96,459.89,460.16,30518.0,460.78,460.96,459.89,460.16,30518.0
2022-02-17 13:25:00,460.18,460.55,459.95,460.45,32233.0,460.18,460.55,459.95,460.45,32233.0
2022-02-17 13:30:00,460.28,461.68,459.82,461.0,29505.0,460.28,461.68,459.82,461.0,29505.0
2022-02-17 13:35:00,461.0,461.71,460.09,460.51,15515.0,461.0,461.71,460.09,460.51,15515.0
2022-02-17 13:40:00,460.36,460.63,459.6,460.57,21778.0,460.36,460.63,459.6,460.57,21778.0
2022-02-17 13:45:00,460.51,460.56,459.83,459.83,13102.0,460.51,460.56,459.83,459.83,13102.0
2022-02-17 13:50:00,459.85,460.81,459.52,460.29,10467.0,459.85,460.81,459.52,460.29,10467.0
2022-02-17 13:55:00,460.28,461.16,460.07,460.65,12027.0,460.28,461.16,460.07,460.65,12027.0
2022-02-17 14:00:00,460.6,460.6,460.0,460.28,11216.0,460.6,460.6,460.0,460.28,11216.0
2022-02-17 14:05:00,460.21,460.71,459.8,459.98,17714.0,460.21,460.71,459.8,459.98,17714.0
2022-02-17 14:10:00,459.89,460.4,459.58,460.34,18134.0,459.89,460.4,459.58,460.34,18134.0
2022-02-17 14:15:00,460.29,460.35,459.84,460.24,17573.0,460.29,460.35,459.84,460.24,17573.0
2022-02-17 14:20:00,460.24,460.3,459.6,459.66,13628.0,460.24,460.3,459.6,459.66,13628.0
2022-02-17 14:25:00,459.63,460.11,459.48,459.96,19128.0,459.63,460.11,459.48,459.96,19128.0
2022-02-17 14:30:00,459.98,460.42,459.4,459.65,39409.0,459.98,460.42,459.4,459.65,39409.0
2022-02-17 14:35:00,459.69,459.73,459.03,459.35,12900.0,459.69,459.73,459.03,459.35,12900.0
2022-02-17 14:40:00,459.32,460.31,459.32,460.17,51923.0,459.32,460.31,459.32,460.17,51923.0
2022-02-17 14:45:00,460.18,460.98,459.61,460.59,28880.0,460.18,460.98,459.61,460.59,28880.0
2022-02-17 14:50:00,460.64,460.64,459.73,460.02,20192.0,460.64,460.64,459.73,460.02,20192.0
2022-02-17 14:55:00,460.01,460.9,460.01,460.37,22481.0,460.01,460.9,460.01,460.37,22481.0
2022-02-17 15:00:00,460.28,460.33,459.22,459.65,30248.0,460.28,460.33,459.22,459.65,30248.0
2022-02-17 15:05:00,459.72,459.77,458.53,458.7,30317.0,459.72,459.77,458.53,458.7,30317.0
2022-02-17 15:10:00,458.79,459.37,458.69,459.31,80934.0,458.79,459.37,458.69,459.31,80934.0
2022-02-17 15:15:00,459.28,459.38,458.75,459.17,23913.0,459.28,459.38,458.75,459.17,23913.0
2022-02-17 15:20:00,459.26,459.27,458.08,458.08,27070.0,459.26,459.27,458.08,458.08,27070.0
2022-02-17 15:25:00,458.1,458.37,457.4,457.97,58571.0,458.1,458.37,457.4,457.97,58571.0
2022-02-17 15:30:00,457.96,458.7,457.54,457.94,45130.0,457.96,458.7,457.54,457.94,45130.0
2022-02-17 15:35:00,458.1,459.91,458.05,459.68,35335.0,458.1,459.91,458.05,459.68,35335.0
2022-02-17 15:40:00,459.65,459.7,458.35,458.77,58456.0,459.65,459.7,458.35,458.77,58456.0
2022-02-17 15:45:00,458.78,459.27,458.15,458.46,54338.0,458.78,459.27,458.15,458.46,54338.0
2022-02-17 15:50:00,458.46,458.57,456.05,457.13,100563.0,458.46,458.57,456.05,457.13,100563.0
2022-02-17 15:55:00,457.07,458.35,456.92,457.7,205463.0,457.07,458.35,456.92,457.7,205463.0
2022-02-18 09:30:00,459.35,459.35,452.17,452.47,162592.0,459.35,459.35,452.17,452.47,162592.0
2022-02-18 09:35:00,452.38,455.1,452.32,452.7,39271.0,452.38,455.1,452.32,452.7,39271.0
2022-02-18 09:40:00,452.68,452.73,450.88,451.61,47402.0,452.68,452.73,450.88,451.61,47402.0
2022-02-18 09:45:00,451.84,453.75,451.62,452.35,68394.0,451.84,453.75,451.62,452.35,68394.0
2022-02-18 09:50:00,452.56,454.51,452.45,454.11,42693.0,452.56,454.51,452.45,454.11,42693.0
2022-02-18 09:55:00,454.58,454.7,452.16,452.17,18623.0,454.58,454.7,452.16,452.17,18623.0
2022-02-18 10:00:00,452.2,452.2,449.69,450.36,199031.0,452.2,452.2,449.69,450.36,199031.0
2022-02-18 10:05:00,450.47,451.12,447.39,448.03,51394.0,450.47,451.12,447.39,448.03,51394.0
2022-02-18 10:10:00,448.48,449.13,446.56,449.11,55950.0,448.48,449.13,446.56,449.11,55950.0
2022-02-18 10:15:00,449.0,450.0,447.38,448.34,45615.0,449.0,450.0,447.38,448.34,45615.0
2022-02-18 10:20:00,448.34,449.06,445.55,446.03,58491.0,448.34,449.06,445.55,446.03,58491.0
2022-02-18 10:25:00,446.04,446.9,445.35,446.76,46194.0,446.04,446.9,445.35,446.76,46194.0
2022-02-18 10:30:00,446.75,447.36,445.65,445.66,44139.0,446.75,447.36,445.65,445.66,44139.0
2022-02-18 10:35:00,445.46,446.01,444.94,445.38,48156.0,445.46,446.01,444.94,445.38,48156.0
2022-02-18 10:40:00,445.41,445.63,444.07,444.36,79827.0,445.41,445.63,444.07,444.36,79827.0
2022-02-18 10:45:00,444.35,444.6,443.58,443.85,34735.0,444.35,444.6,443.58,443.85,34735.0
2022-02-18 10:50:00,444.0,444.69,443.0,444.26,68415.0,444.0,444.69,443.0,444.26,68415.0
2022-02-18 10:55:00,444.17,446.58,443.88,446.29,93945.0,444.17,446.58,443.88,446.29,93945.0
2022-02-18 11:00:00,446.23,446.23,444.96,444.96,31012.0,446.23,446.23,444.96,444.96,31012.0
2022-02-18 11:05:00,444.98,445.41,443.75,444.0,40168.0,444.98,445.41,443.75,444.0,40168.0
2022-02-18 11:10:00,444.05,444.77,443.34,444.53,32824.0,444.05,444.77,443.34,444.53,32824.0
2022-02-18 11:15:00,444.69,446.13,443.91,445.54,22966.0,444.69,446.13,443.91,445.54,22966.0
2022-02-18 11:20:00,445.54,446.95,445.45,446.13,84270.0,445.54,446.95,445.45,446.13,84270.0
2022-02-18 11:25:00,446.27,446.64,444.78,445.18,26547.0,446.27,446.64,444.78,445.18,26547.0
2022-02-18 11:30:00,445.14,446.67,444.89,445.65,20800.0,445.14,446.67,444.89,445.65,20800.0
2022-02-18 11:35:00,445.47,447.7,445.45,447.34,32979.0,445.47,447.7,445.45,447.34,32979.0
2022-02-18 11:40:00,447.55,447.97,446.84,447.0,16221.0,447.55,447.97,446.84,447.0,16221.0
2022-02-18 11:45:00,447.53,447.9,446.67,446.82,55611.0,447.53,447.9,446.67,446.82,55611.0
2022-02-18 11:50:00,446.9,447.67,446.56,447.5,22750.0,446.9,447.67,446.56,447.5,22750.0
2022-02-18 11:55:00,447.51,447.9,446.3,447.38,26571.0,447.51,447.9,446.3,447.38,26571.0
2022-02-18 12:00:00,447.07,447.86,446.35,446.62,18626.0,447.07,447.86,446.35,446.62,18626.0
2022-02-18 12:05:00,446.71,448.03,446.58,447.96,62235.0,446.71,448.03,446.58,447.96,62235.0
2022-02-18 12:10:00,448.25,448.54,447.13,447.45,45383.0,448.25,448.54,447.13,447.45,45383.0
2022-02-18 12:15:00,447.3,448.57,446.64,447.27,38447.0,447.3,448.57,446.64,447.27,38447.0
2022-02-18 12:20:00,447.5,447.92,446.61,446.96,10102.0,447.5,447.92,446.61,446.96,10102.0
2022-02-18 12:25:00,446.76,447.66,446.76,447.12,7221.0,446.76,447.66,446.76,447.12,7221.0
2022-02-18 12:30:00,446.87,448.0,446.62,446.74,11513.0,446.87,448.0,446.62,446.74,11513.0
2022-02-18 12:35:00,446.66,446.93,444.83,445.32,10976.0,446.66,446.93,444.83,445.32,10976.0
2022-02-18 12:40:00,445.14,445.79,445.01,445.19,6118.0,445.14,445.79,445.01,445.19,6118.0
2022-02-18 12:45:00,445.26,446.04,445.22,445.72,16541.0,445.26,446.04,445.22,445.72,16541.0
2022-02-18 12:50:00,445.68,446.28,445.2,446.09,14653.0,445.68,446.28,445.2,446.09,14653.0
2022-02-18 12:55:00,445.87,446.53,445.24,445.33,6812.0,445.87,446.53,445.24,445.33,6812.0
2022-02-18 13:00:00,445.68,445.72,444.36,444.99,13642.0,445.68,445.72,444.36,444.99,13642.0
2022-02-18 13:05:00,444.91,445.37,444.23,445.03,10433.0,444.91,445.37,444.23,445.03,10433.0
2022-02-18 13:10:00,445.17,445.28,444.6,445.2,8985.0,445.17,445.28,444.6,445.2,8985.0
2022-02-18 13:15:00,445.1,445.74,444.9,445.24,10149.0,445.1,445.74,444.9,445.24,10149.0
2022-02-18 13:20:00,445.26,446.28,444.94,446.2,12390.0,445.26,446.28,444.94,446.2,12390.0
2022-02-18 13:25:00,446.01,446.01,445.27,445.63,8651.0,446.01,446.01,445.27,445.63,8651.0
2022-02-18 13:30:00,445.57,446.25,445.25,446.08,17504.0,445.57,446.25,445.25,446.08,17504.0
2022-02-18 13:35:00,445.98,447.18,445.6,447.11,16274.0,445.98,447.18,445.6,447.11,16274.0
2022-02-18 13:40:00,447.18,447.18,446.42,446.57,11867.0,447.18,447.18,446.42,446.57,11867.0
2022-02-18 13:45:00,446.61,447.75,446.41,447.43,17044.0,446.61,447.75,446.41,447.43,17044.0
2022-02-18 13:50:00,447.54,448.26,447.25,448.22,12688.0,447.54,448.26,447.25,448.22,12688.0
2022-02-18 13:55:00,448.04,448.04,446.94,446.97,51265.0,448.04,448.04,446.94,446.97,51265.0
2022-02-18 14:00:00,446.93,447.7,446.76,447.01,12799.0,446.93,447.7,446.76,447.01,12799.0
2022-02-18 14:05:00,447.26,447.43,446.09,446.76,12566.0,447.26,447.43,446.09,446.76,12566.0
2022-02-18 14:10:00,446.7,446.7,445.33,445.35,19702.0,446.7,446.7,445.33,445.35,19702.0
2022-02-18 14:15:00,445.18,447.03,445.17,446.78,10781.0,445.18,447.03,445.17,446.78,10781.0
2022-02-18 14:20:00,446.78,447.9,446.54,447.78,17788.0,446.78,447.9,446.54,447.78,17788.0
2022-02-18 14:25:00,447.78,448.46,447.17,448.25,17800.0,447.78,448.46,447.17,448.25,17800.0
2022-02-18 14:30:00,448.18,449.59,448.03,448.67,40955.0,448.18,449.59,448.03,448.67,40955.0
2022-02-18 14:35:00,448.53,448.63,447.55,447.64,31872.0,448.53,448.63,447.55,447.64,31872.0
2022-02-18 14:40:00,447.72,447.81,446.66,446.9,15286.0,447.72,447.81,446.66,446.9,15286.0
2022-02-18 14:45:00,446.78,447.37,446.02,446.04,12154.0,446.78,447.37,446.02,446.04,12154.0
2022-02-18 14:50:00,446.16,447.84,445.86,447.84,18160.0,446.16,447.84,445.86,447.84,18160.0
2022-02-18 14:55:00,447.41,447.98,446.67,447.07,39163.0,447.41,447.98,446.67,447.07,39163.0
2022-02-18 15:00:00,447.17,448.44,447.01,447.02,19246.0,447.17,448.44,447.01,447.02,19246.0
2022-02-18 15:05:00,447.23,447.56,445.67,446.71,15660.0,447.23,447.56,445.67,446.71,15660.0
2022-02-18 15:10:00,446.78,447.6,445.65,446.43,27314.0,446.78,447.6,445.65,446.43,27314.0
2022-02-18 15:15:00,446.26,446.48,444.18,444.39,21827.0,446.26,446.48,444.18,444.39,21827.0
2022-02-18 15:20:00,444.35,444.76,443.45,443.86,17712.0,444.35,444.76,443.45,443.86,17712.0
2022-02-18 15:25:00,443.77,444.51,443.58,443.9,18275.0,443.77,444.51,443.58,443.9,18275.0
2022-02-18 15:30:00,443.76,443.82,442.75,443.42,27248.0,443.76,443.82,442.75,443.42,27248.0
2022-02-18 15:35:00,443.5,444.43,443.36,443.99,24027.0,443.5,444.43,443.36,443.99,24027.0
2022-02-18 15:40:00,443.86,445.56,443.42,445.56,36171.0,443.86,445.56,443.42,445.56,36171.0
2022-02-18 15:45:00,445.57,446.27,444.66,444.76,47858.0,445.57,446.27,444.66,444.76,47858.0
2022-02-18 15:50:00,444.55,445.59,442.76,443.14,105383.0,444.55,445.59,442.76,443.14,105383.0
2022-02-18 15:55:00,443.25,443.54,441.77,442.56,249691.0,443.25,443.54,441.77,442.56,249691.0
2022-02-22 09:30:00,440.77,445.95,440.16,445.25,152540.0,440.77,445.95,440.16,445.25,152540.0
2022-02-22 09:35:00,445.42,448.26,444.86,447.0,76482.0,445.42,448.26,444.86,447.0,76482.0
2022-02-22 09:40:00,446.86,447.5,446.22,447.06,81270.0,446.86,447.5,446.22,447.06,81270.0
2022-02-22 09:45:00,447.06,451.09,446.83,450.29,55030.0,447.06,451.09,446.83,450.29,55030.0
2022-02-22 09:50:00,450.07,451.0,448.99,449.39,44223.0,450.07,451.0,448.99,449.39,44223.0
2022-02-22 09:55:00,449.27,449.72,446.84,446.84,33586.0,449.27,449.72,446.84,446.84,33586.0
2022-02-22 10:00:00,447.43,448.06,446.08,446.72,34352.0,447.43,448.06,446.08,446.72,34352.0
2022-02-22 10:05:00,446.88,447.2,445.98,446.55,50863.0,446.88,447.2,445.98,446.55,50863.0
2022-02-22 10:10:00,446.31,448.64,446.0,447.36,41271.0,446.31,448.64,446.0,447.36,41271.0
2022-02-22 10:15:00,447.69,448.15,446.05,446.63,17986.0,447.69,448.15,446.05,446.63,17986.0
2022-02-22 10:20:00,446.54,449.1,445.94,448.21,28630.0,446.54,449.1,445.94,448.21,28630.0
2022-02-22 10:25:00,448.26,450.24,447.93,450.24,15100.0,448.26,450.24,447.93,450.24,15100.0
2022-02-22 10:30:00,450.24,450.25,446.74,447.69,46201.0,450.24,450.25,446.74,447.69,46201.0
2022-02-22 10:35:00,447.69,447.75,446.11,446.21,20954.0,447.69,447.75,446.11,446.21,20954.0
2022-02-22 10:40:00,446.02,446.69,445.2,446.17,18617.0,446.02,446.69,445.2,446.17,18617.0
2022-02-22 10:45:00,445.91,447.15,445.69,446.37,29355.0,445.91,447.15,445.69,446.37,29355.0
2022-02-22 10:50:00,446.55,446.55,444.69,445.2,15200.0,446.55,446.55,444.69,445.2,15200.0
2022-02-22 10:55:00,444.9,445.75,444.04,444.04,17860.0,444.9,445.75,444.04,444.04,17860.0
2022-02-22 11:00:00,444.05,445.07,444.05,444.85,15715.0,444.05,445.07,444.05,444.85,15715.0
2022-02-22 11:05:00,444.72,445.13,443.46,443.47,19152.0,444.72,445.13,443.46,443.47,19152.0
2022-02-22 11:10:00,443.45,444.08,442.68,443.08,16784.0,443.45,444.08,442.68,443.08,16784.0
2022-02-22 11:15:00,442.93,443.25,442.14,442.15,13292.0,442.93,443.25,442.14,442.15,13292.0
2022-02-22 11:20:00,442.05,442.41,441.06,441.15,24437.0,442.05,442.41,441.06,441.15,24437.0
2022-02-22 11:25:00,441.08,442.36,440.82,441.27,54161.0,441.08,442.36,440.82,441.27,54161.0
2022-02-22 11:30:00,441.27,441.68,440.6,441.0,35135.0,441.27,441.68,440.6,441.0,35135.0
2022-02-22 11:35:00,440.88,441.12,439.64,440.09,40678.0,440.88,441.12,439.64,440.09,40678.0
2022-02-22 11:40:00,440.09,440.35,439.31,439.34,40288.0,440.09,440.35,439.31,439.34,40288.0
2022-02-22 11:45:00,439.43,440.8,439.4,440.03,24935.0,439.43,440.8,439.4,440.03,24935.0
2022-02-22 11:50:00,439.97,440.55,439.04,439.26,15166.0,439.97,440.55,439.04,439.26,15166.0
2022-02-22 11:55:00,439.01,439.49,438.36,438.96,22822.0,439.01,439.49,438.36,438.96,22822.0
2022-02-22 12:00:00,438.81,440.97,438.7,440.86,13884.0,438.81,440.97,438.7,440.86,13884.0
2022-02-22 12:05:00,440.83,441.4,440.58,440.93,12588.0,440.83,441.4,440.58,440.93,12588.0
2022-02-22 12:10:00,441.13,441.13,439.51,439.68,10005.0,441.13,441.13,439.51,439.68,10005.0
2022-02-22 12:15:00,439.53,440.25,439.16,439.21,8041.0,439.53,440.25,439.16,439.21,8041.0
2022-02-22 12:20:00,439.31,440.2,439.05,439.18,15999.0,439.31,440.2,439.05,439.18,15999.0
2022-02-22 12:25:00,439.23,440.49,439.23,439.78,9282.0,439.23,440.49,439.23,439.78,9282.0
2022-02-22 12:30:00,439.74,440.2,438.7,438.75,10972.0,439.74,440.2,438.7,438.75,10972.0
2022-02-22 12:35:00,439.01,439.87,438.59,438.97,13990.0,439.01,439.87,438.59,438.97,13990.0
2022-02-22 12:40:00,438.68,439.7,438.68,439.03,11853.0,438.68,439.7,438.68,439.03,11853.0
2022-02-22 12:45:00,439.0,439.23,438.05,438.39,15927.0,439.0,439.23,438.05,438.39,15927.0
2022-02-22 12:50:00,438.5,439.12,438.5,438.73,11231.0,438.5,439.12,438.5,438.73,11231.0
2022-02-22 12:55:00,438.51,439.2,438.37,438.7,9540.0,438.51,439.2,438.37,438.7,9540.0
2022-02-22 13:00:00,438.97,438.97,437.55,437.72,18921.0,438.97,438.97,437.55,437.72,18921.0
2022-02-22 13:05:00,438.0,439.09,437.77,438.88,11618.0,438.0,439.09,437.77,438.88,11618.0
2022-02-22 13:10:00,439.2,439.69,438.85,439.05,11737.0,439.2,439.69,438.85,439.05,11737.0
2022-02-22 13:15:00,439.06,439.17,437.36,437.69,17045.0,439.06,439.17,437.36,437.69,17045.0
2022-02-22 13:20:00,437.76,437.79,437.31,437.53,14313.0,437.76,437.79,437.31,437.53,14313.0
2022-02-22 13:25:00,437.6,437.73,437.18,437.4,23691.0,437.6,437.73,437.18,437.4,23691.0
2022-02-22 13:30:00,437.6,438.4,437.0,437.85,18279.0,437.6,438.4,437.0,437.85,18279.0
2022-02-22 13:35:00,438.04,438.4,437.07,437.36,23432.0,438.04,438.4,437.07,437.36,23432.0
2022-02-22 13:40:00,437.47,437.85,436.31,436.42,18265.0,437.47,437.85,436.31,436.42,18265.0
2022-02-22 13:45:00,436.56,436.98,435.96,436.57,19596.0,436.56,436.98,435.96,436.57,19596.0
2022-02-22 13:50:00,436.69,436.75,435.79,436.13,15349.0,436.69,436.75,435.79,436.13,15349.0
2022-02-22 13:55:00,436.31,436.55,435.75,436.31,24545.0,436.31,436.55,435.75,436.31,24545.0
2022-02-22 14:00:00,436.21,436.4,435.67,435.85,13832.0,436.21,436.4,435.67,435.85,13832.0
2022-02-22 14:05:00,435.8,436.12,435.05,435.1,22902.0,435.8,436.12,435.05,435.1,22902.0
2022-02-22 14:10:00,435.33,436.93,435.05,436.67,23215.0,435.33,436.93,435.05,436.67,23215.0
2022-02-22 14:15:00,436.76,437.38,436.39,437.32,15849.0,436.76,437.38,436.39,437.32,15849.0
2022-02-22 14:20:00,437.63,438.74,436.16,437.05,17600.0,437.63,438.74,436.16,437.05,17600.0
2022-02-22 14:25:00,437.81,439.33,437.34,438.5,19782.0,437.81,439.33,437.34,438.5,19782.0
2022-02-22 14:30:00,438.43,440.38,437.71,439.29,25387.0,438.43,440.38,437.71,439.29,25387.0
2022-02-22 14:35:00,439.42,440.22,438.29,438.43,22381.0,439.42,440.22,438.29,438.43,22381.0
2022-02-22 14:40:00,438.48,438.71,436.3,436.69,25667.0,438.48,438.71,436.3,436.69,25667.0
2022-02-22 14:45:00,436.77,440.32,436.3,440.31,21475.0,436.77,440.32,436.3,440.31,21475.0
2022-02-22 14:50:00,440.36,441.65,439.74,440.6,35774.0,440.36,441.65,439.74,440.6,35774.0
2022-02-22 14:55:00,440.86,441.44,440.25,440.26,27462.0,440.86,441.44,440.25,440.26,27462.0
2022-02-22 15:00:00,440.65,443.6,440.4,443.42,32246.0,440.65,443.6,440.4,443.42,32246.0
2022-02-22 15:05:00,443.4,443.77,442.4,442.96,16309.0,443.4,443.77,442.4,442.96,16309.0
2022-02-22 15:10:00,443.67,445.13,443.3,444.19,19964.0,443.67,445.13,443.3,444.19,19964.0
2022-02-22 15:15:00,444.14,445.32,442.75,443.12,37964.0,444.14,445.32,442.75,443.12,37964.0
2022-02-22 15:20:00,443.16,443.43,441.02,441.89,31761.0,443.16,443.43,441.02,441.89,31761.0
2022-02-22 15:25:00,441.99,443.38,441.35,442.69,12938.0,441.99,443.38,441.35,442.69,12938.0
2022-02-22 15:30:00,442.56,442.56,440.71,441.3,18383.0,442.56,442.56,440.71,441.3,18383.0
2022-02-22 15:35:00,441.47,441.63,440.5,441.01,18740.0,441.47,441.63,440.5,441.01,18740.0
2022-02-22 15:40:00,441.25,441.48,439.26,440.15,25603.0,441.25,441.48,439.26,440.15,25603.0
2022-02-22 15:45:00,440.18,440.43,438.72,438.88,28087.0,440.18,440.43,438.72,438.88,28087.0
2022-02-22 15:50:00,438.76,438.76,436.94,437.28,57067.0,438.76,438.76,436.94,437.28,57067.0
2022-02-22 15:55:00,437.34,438.99,437.29,438.41,99701.0,437.34,438.99,437.29,438.41,99701.0
2022-02-23 09:30:00,447.82,448.78,444.61,445.08,86885.0,447.82,448.78,444.61,445.08,86885.0
2022-02-23 09:35:00,444.78,449.59,443.05,448.77,46585.0,444.78,449.59,443.05,448.77,46585.0
2022-02-23 09:40:00,448.77,448.77,443.17,443.9,30577.0,448.77,448.77,443.17,443.9,30577.0
2022-02-23 09:45:00,444.1,447.14,444.1,445.63,23587.0,444.1,447.14,444.1,445.63,23587.0
2022-02-23 09:50:00,445.33,445.46,443.5,444.56,26753.0,445.33,445.46,443.5,444.56,26753.0
2022-02-23 09:55:00,444.48,445.25,443.93,444.19,19823.0,444.48,445.25,443.93,444.19,19823.0
2022-02-23 10:00:00,444.2,444.33,442.91,443.92,55937.0,444.2,444.33,442.91,443.92,55937.0
2022-02-23 10:05:00,443.89,444.47,443.6,444.3,24893.0,443.89,444.47,443.6,444.3,24893.0
2022-02-23 10:10:00,444.04,446.0,444.01,445.87,19743.0,444.04,446.0,444.01,445.87,19743.0
2022-02-23 10:15:00,445.75,445.78,443.92,444.8,15002.0,445.75,445.78,443.92,444.8,15002.0
2022-02-23 10:20:00,444.84,446.67,444.06,444.3,15579.0,444.84,446.67,444.06,444.3,15579.0
2022-02-23 10:25:00,444.26,444.33,442.28,442.38,23143.0,444.26,444.33,442.28,442.38,23143.0
2022-02-23 10:30:00,442.27,443.35,442.16,442.35,17161.0,442.27,443.35,442.16,442.35,17161.0
2022-02-23 10:35:00,442.41,443.42,442.0,442.03,9180.0,442.41,443.42,442.0,442.03,9180.0
2022-02-23 10:40:00,441.94,441.94,439.88,440.26,8208.0,441.94,441.94,439.88,440.26,8208.0
2022-02-23 10:45:00,440.13,441.3,439.84,440.53,13434.0,440.13,441.3,439.84,440.53,13434.0
2022-02-23 10:50:00,440.54,440.93,440.0,440.1,13905.0,440.54,440.93,440.0,440.1,13905.0
2022-02-23 10:55:00,440.3,441.43,439.61,440.93,15152.0,440.3,441.43,439.61,440.93,15152.0
2022-02-23 11:00:00,440.91,441.26,439.53,439.94,20236.0,440.91,441.26,439.53,439.94,20236.0
2022-02-23 11:05:00,440.19,440.59,439.0,439.6,13969.0,440.19,440.59,439.0,439.6,13969.0
2022-02-23 11:10:00,439.34,440.32,439.15,440.28,18953.0,439.34,440.32,439.15,440.28,18953.0
2022-02-23 11:15:00,440.14,440.2,439.03,440.04,25211.0,440.14,440.2,439.03,440.04,25211.0
2022-02-23 11:20:00,440.07,441.5,439.9,441.13,19097.0,440.07,441.5,439.9,441.13,19097.0
2022-02-23 11:25:00,440.91,441.59,440.81,441.38,13513.0,440.91,441.59,440.81,441.38,13513.0
2022-02-23 11:30:00,441.56,443.25,440.7,442.56,21791.0,441.56,443.25,440.7,442.56,21791.0
2022-02-23 11:35:00,442.55,443.8,442.12,443.06,10641.0,442.55,443.8,442.12,443.06,10641.0
2022-02-23 11:40:00,443.06,443.44,441.65,442.01,12274.0,443.06,443.44,441.65,442.01,12274.0
2022-02-23 11:45:00,441.77,442.05,441.11,441.67,10084.0,441.77,442.05,441.11,441.67,10084.0
2022-02-23 11:50:00,441.77,443.18,441.41,443.18,10972.0,441.77,443.18,441.41,443.18,10972.0
2022-02-23 11:55:00,443.17,443.97,442.13,442.29,19839.0,443.17,443.97,442.13,442.29,19839.0
2022-02-23 12:00:00,442.31,443.0,442.1,442.49,18511.0,442.31,443.0,442.1,442.49,18511.0
2022-02-23 12:05:00,442.7,442.74,442.05,442.7,8287.0,442.7,442.74,442.05,442.7,8287.0
2022-02-23 12:10:00,442.91,443.11,441.72,441.79,12679.0,442.91,443.11,441.72,441.79,12679.0
2022-02-23 12:15:00,441.88,443.15,441.88,443.08,10904.0,441.88,443.15,441.88,443.08,10904.0
2022-02-23 12:20:00,442.98,443.66,442.77,443.22,8596.0,442.98,443.66,442.77,443.22,8596.0
2022-02-23 12:25:00,443.25,443.65,442.53,443.04,8395.0,443.25,443.65,442.53,443.04,8395.0
2022-02-23 12:30:00,443.13,443.28,442.14,442.14,8573.0,443.13,443.28,442.14,442.14,8573.0
2022-02-23 12:35:00,442.14,442.4,441.59,441.8,7342.0,442.14,442.4,441.59,441.8,7342.0
2022-02-23 12:40:00,442.08,442.44,441.73,442.44,7121.0,442.08,442.44,441.73,442.44,7121.0
2022-02-23 12:45:00,442.14,442.73,441.99,442.21,12312.0,442.14,442.73,441.99,442.21,12312.0
2022-02-23 12:50:00,442.07,442.09,440.86,440.99,9728.0,442.07,442.09,440.86,440.99,9728.0
2022-02-23 12:55:00,440.83,440.83,440.29,440.41,7228.0,440.83,440.83,440.29,440.41,7228.0
2022-02-23 13:00:00,440.42,440.42,439.4,439.5,9643.0,440.42,440.42,439.4,439.5,9643.0
2022-02-23 13:05:00,439.77,439.77,438.91,439.45,5053.0,439.77,439.77,438.91,439.45,5053.0
2022-02-23 13:10:00,439.38,439.4,437.38,437.66,26422.0,439.38,439.4,437.38,437.66,26422.0
2022-02-23 13:15:00,437.5,438.38,437.21,438.0,10682.0,437.5,438.38,437.21,438.0,10682.0
2022-02-23 13:20:00,437.76,438.4,437.64,437.77,10276.0,437.76,438.4,437.64,437.77,10276.0
2022-02-23 13:25:00,437.94,438.34,437.44,437.45,7975.0,437.94,438.34,437.44,437.45,7975.0
2022-02-23 13:30:00,437.74,437.9,437.12,437.13,7682.0,437.74,437.9,437.12,437.13,7682.0
2022-02-23 13:35:00,437.26,438.37,437.25,438.37,11651.0,437.26,438.37,437.25,438.37,11651.0
2022-02-23 13:40:00,438.15,438.69,437.69,438.29,12780.0,438.15,438.69,437.69,438.29,12780.0
2022-02-23 13:45:00,438.33,439.32,438.12,439.32,5424.0,438.33,439.32,438.12,439.32,5424.0
2022-02-23 13:50:00,439.31,439.38,437.39,437.7,15958.0,439.31,439.38,437.39,437.7,15958.0
2022-02-23 13:55:00,437.82,438.53,437.59,438.34,7309.0,437.82,438.53,437.59,438.34,7309.0
2022-02-23 14:00:00,438.11,438.79,437.62,438.04,11670.0,438.11,438.79,437.62,438.04,11670.0
2022-02-23 14:05:00,437.91,438.73,437.75,438.07,12321.0,437.91,438.73,437.75,438.07,12321.0
2022-02-23 14:10:00,438.08,438.56,437.44,437.44,10756.0,438.08,438.56,437.44,437.44,10756.0
2022-02-23 14:15:00,437.3,437.9,436.51,437.23,19186.0,437.3,437.9,436.51,437.23,19186.0
2022-02-23 14:20:00,437.53,437.53,435.55,435.55,9439.0,437.53,437.53,435.55,435.55,9439.0
2022-02-23 14:25:00,436.0,436.04,435.3,435.31,3654.0,436.0,436.04,435.3,435.31,3654.0
2022-02-23 14:30:00,435.7,435.88,434.91,435.45,13494.0,435.7,435.88,434.91,435.45,13494.0
2022-02-23 14:35:00,435.5,435.82,435.15,435.2,5396.0,435.5,435.82,435.15,435.2,5396.0
2022-02-23 14:40:00,435.28,435.36,433.15,433.39,22523.0,435.28,435.36,433.15,433.39,22523.0
2022-02-23 14:45:00,433.44,434.67,433.14,434.15,18925.0,433.44,434.67,433.14,434.15,18925.0
2022-02-23 14:50:00,434.0,434.47,433.65,433.78,9475.0,434.0,434.47,433.65,433.78,9475.0
2022-02-23 14:55:00,433.57,434.75,433.21,434.48,14170.0,433.57,434.75,433.21,434.48,14170.0
2022-02-23 15:00:00,434.52,434.81,433.39,433.44,11976.0,434.52,434.81,433.39,433.44,11976.0
2022-02-23 15:05:00,433.76,434.16,433.05,433.28,13612.0,433.76,434.16,433.05,433.28,13612.0
2022-02-23 15:10:00,433.32,433.52,432.13,433.02,17894.0,433.32,433.52,432.13,433.02,17894.0
2022-02-23 15:15:00,433.05,434.17,432.96,433.06,22126.0,433.05,434.17,432.96,433.06,22126.0
2022-02-23 15:20:00,433.23,433.43,432.23,432.8,19401.0,433.23,433.43,432.23,432.8,19401.0
2022-02-23 15:25:00,432.79,434.5,432.79,434.04,9526.0,432.79,434.5,432.79,434.04,9526.0
2022-02-23 15:30:00,433.98,434.47,433.22,433.6,27920.0,433.98,434.47,433.22,433.6,27920.0
2022-02-23 15:35:00,433.64,433.87,432.42,432.58,19104.0,433.64,433.87,432.42,432.58,19104.0
2022-02-23 15:40:00,432.67,432.97,431.34,431.78,35538.0,432.67,432.97,431.34,431.78,35538.0
2022-02-23 15:45:00,431.68,432.15,430.65,430.69,56426.0,431.68,432.15,430.65,430.69,56426.0
2022-02-23 15:50:00,430.61,430.98,429.61,429.85,97438.0,430.61,430.98,429.61,429.85,97438.0
2022-02-23 15:55:00,429.72,430.19,428.06,429.18,309176.0,429.72,430.19,428.06,429.18,309176.0
2022-02-24 09:30:00,418.63,426.49,416.81,425.34,158760.0,418.63,426.49,416.81,425.34,158760.0
2022-02-24 09:35:00,425.6,431.56,424.73,431.28,54529.0,425.6,431.56,424.73,431.28,54529.0
2022-02-24 09:40:00,431.5,431.95,428.33,430.73,52614.0,431.5,431.95,428.33,430.73,52614.0
2022-02-24 09:45:00,430.51,435.02,429.52,435.02,70182.0,430.51,435.02,429.52,435.02,70182.0
2022-02-24 09:50:00,435.0,438.18,433.65,437.63,103337.0,435.0,438.18,433.65,437.63,103337.0
2022-02-24 09:55:00,437.81,439.88,436.48,438.87,98254.0,437.81,439.88,436.48,438.87,98254.0
2022-02-24 10:00:00,438.69,439.07,436.17,437.67,99334.0,438.69,439.07,436.17,437.67,99334.0
2022-02-24 10:05:00,437.77,443.97,437.28,443.48,121866.0,437.77,443.97,437.28,443.48,121866.0
2022-02-24 10:10:00,443.47,444.6,442.09,444.23,106102.0,443.47,444.6,442.09,444.23,106102.0
2022-02-24 10:15:00,444.32,447.81,444.06,447.17,79641.0,444.32,447.81,444.06,447.17,79641.0
2022-02-24 10:20:00,447.34,447.79,445.35,445.74,81003.0,447.34,447.79,445.35,445.74,81003.0
2022-02-24 10:25:00,445.68,447.53,445.27,447.17,84620.0,445.68,447.53,445.27,447.17,84620.0
2022-02-24 10:30:00,446.92,446.92,444.25,445.47,100044.0,446.92,446.92,444.25,445.47,100044.0
2022-02-24 10:35:00,445.52,445.92,443.08,443.42,26930.0,445.52,445.92,443.08,443.42,26930.0
2022-02-24 10:40:00,443.41,444.05,442.23,442.6,56624.0,443.41,444.05,442.23,442.6,56624.0
2022-02-24 10:45:00,442.5,446.48,442.46,446.15,63071.0,442.5,446.48,442.46,446.15,63071.0
2022-02-24 10:50:00,445.8,447.04,444.02,446.68,46858.0,445.8,447.04,444.02,446.68,46858.0
2022-02-24 10:55:00,446.95,448.6,446.93,447.53,59457.0,446.95,448.6,446.93,447.53,59457.0
2022-02-24 11:00:00,447.61,450.0,446.69,448.26,53358.0,447.61,450.0,446.69,448.26,53358.0
2022-02-24 11:05:00,448.14,449.57,447.75,448.91,34923.0,448.14,449.57,447.75,448.91,34923.0
2022-02-24 11:10:00,448.96,450.68,447.76,449.77,28798.0,448.96,450.68,447.76,449.77,28798.0
2022-02-24 11:15:00,449.87,451.74,448.77,451.74,62385.0,449.87,451.74,448.77,451.74,62385.0
2022-02-24 11:20:00,451.89,452.22,450.31,451.24,50710.0,451.89,452.22,450.31,451.24,50710.0
2022-02-24 11:25:00,451.33,452.22,450.47,451.44,53446.0,451.33,452.22,450.47,451.44,53446.0
2022-02-24 11:30:00,451.58,452.13,449.55,450.18,25090.0,451.58,452.13,449.55,450.18,25090.0
2022-02-24 11:35:00,450.26,452.49,449.87,452.46,19545.0,450.26,452.49,449.87,452.46,19545.0
2022-02-24 11:40:00,452.35,452.64,448.97,449.06,18997.0,452.35,452.64,448.97,449.06,18997.0
2022-02-24 11:45:00,449.16,449.5,447.25,448.23,39796.0,449.16,449.5,447.25,448.23,39796.0
2022-02-24 11:50:00,448.36,449.11,447.59,448.61,25373.0,448.36,449.11,447.59,448.61,25373.0
2022-02-24 11:55:00,448.46,450.11,447.87,449.88,33232.0,448.46,450.11,447.87,449.88,33232.0
2022-02-24 12:00:00,449.8,450.48,449.21,450.4,13300.0,449.8,450.48,449.21,450.4,13300.0
2022-02-24 12:05:00,450.26,450.98,449.34,449.47,14213.0,450.26,450.98,449.34,449.47,14213.0
2022-02-24 12:10:00,449.37,449.99,447.2,447.67,37433.0,449.37,449.99,447.2,447.67,37433.0
2022-02-24 12:15:00,447.41,449.15,447.26,448.72,41753.0,447.41,449.15,447.26,448.72,41753.0
2022-02-24 12:20:00,448.32,448.87,447.22,447.41,35811.0,448.32,448.87,447.22,447.41,35811.0
2022-02-24 12:25:00,447.34,448.67,447.07,448.63,21387.0,447.34,448.67,447.07,448.63,21387.0
2022-02-24 12:30:00,448.53,450.59,448.53,450.19,21063.0,448.53,450.59,448.53,450.19,21063.0
2022-02-24 12:35:00,450.31,451.1,450.02,450.78,16143.0,450.31,451.1,450.02,450.78,16143.0
2022-02-24 12:40:00,450.73,451.85,450.58,450.69,18606.0,450.73,451.85,450.58,450.69,18606.0
2022-02-24 12:45:00,450.85,450.92,448.67,448.7,10606.0,450.85,450.92,448.67,448.7,10606.0
2022-02-24 12:50:00,448.51,449.57,448.14,449.56,21172.0,448.51,449.57,448.14,449.56,21172.0
2022-02-24 12:55:00,449.64,450.79,449.09,449.09,15247.0,449.64,450.79,449.09,449.09,15247.0
2022-02-24 13:00:00,449.07,449.95,448.76,449.94,15092.0,449.07,449.95,448.76,449.94,15092.0
2022-02-24 13:05:00,449.78,451.03,449.66,450.43,29112.0,449.78,451.03,449.66,450.43,29112.0
2022-02-24 13:10:00,450.22,451.22,449.54,451.12,17273.0,450.22,451.22,449.54,451.12,17273.0
2022-02-24 13:15:00,451.13,451.42,449.55,450.84,14908.0,451.13,451.42,449.55,450.84,14908.0
2022-02-24 13:20:00,451.4,451.48,449.59,449.6,12888.0,451.4,451.48,449.59,449.6,12888.0
2022-02-24 13:25:00,449.71,450.2,449.49,449.61,30097.0,449.71,450.2,449.49,449.61,30097.0
2022-02-24 13:30:00,449.71,451.1,449.53,450.71,15829.0,449.71,451.1,449.53,450.71,15829.0
2022-02-24 13:35:00,450.99,453.7,450.7,453.69,23944.0,450.99,453.7,450.7,453.69,23944.0
2022-02-24 13:40:00,453.71,454.15,453.35,453.43,26757.0,453.71,454.15,453.35,453.43,26757.0
2022-02-24 13:45:00,453.46,457.05,453.0,457.05,50210.0,453.46,457.05,453.0,457.05,50210.0
2022-02-24 13:50:00,457.31,457.74,455.7,456.5,39612.0,457.31,457.74,455.7,456.5,39612.0
2022-02-24 13:55:00,456.49,456.57,454.33,454.33,33403.0,456.49,456.57,454.33,454.33,33403.0
2022-02-24 14:00:00,454.47,454.47,452.2,453.75,23087.0,454.47,454.47,452.2,453.75,23087.0
2022-02-24 14:05:00,453.76,454.21,452.19,452.7,29672.0,453.76,454.21,452.19,452.7,29672.0
2022-02-24 14:10:00,452.94,455.34,452.94,455.34,18385.0,452.94,455.34,452.94,455.34,18385.0
2022-02-24 14:15:00,455.56,456.88,455.21,456.59,19827.0,455.56,456.88,455.21,456.59,19827.0
2022-02-24 14:20:00,456.78,457.0,455.37,456.05,25476.0,456.78,457.0,455.37,456.05,25476.0
2022-02-24 14:25:00,456.2,457.22,455.74,456.91,14057.0,456.2,457.22,455.74,456.91,14057.0
2022-02-24 14:30:00,457.13,460.0,457.13,460.0,21841.0,457.13,460.0,457.13,460.0,21841.0
2022-02-24 14:35:00,459.86,461.76,459.3,461.63,48993.0,459.86,461.76,459.3,461.63,48993.0
2022-02-24 14:40:00,461.89,461.99,458.88,459.14,22988.0,461.89,461.99,458.88,459.14,22988.0
2022-02-24 14:45:00,459.09,460.18,458.23,459.92,17342.0,459.09,460.18,458.23,459.92,17342.0
2022-02-24 14:50:00,459.67,460.57,458.8,460.26,12113.0,459.67,460.57,458.8,460.26,12113.0
2022-02-24 14:55:00,460.01,460.14,458.86,459.7,19785.0,460.01,460.14,458.86,459.7,19785.0
2022-02-24 15:00:00,459.9,461.1,458.4,460.6,22060.0,459.9,461.1,458.4,460.6,22060.0
2022-02-24 15:05:00,460.4,461.28,460.21,460.62,15434.0,460.4,461.28,460.21,460.62,15434.0
2022-02-24 15:10:00,460.35,460.8,459.64,460.14,22987.0,460.35,460.8,459.64,460.14,22987.0
2022-02-24 15:15:00,460.02,460.31,459.16,460.3,35760.0,460.02,460.31,459.16,460.3,35760.0
2022-02-24 15:20:00,460.14,460.92,459.45,460.72,139883.0,460.14,460.92,459.45,460.72,139883.0
2022-02-24 15:25:00,460.91,461.88,460.42,460.69,40737.0,460.91,461.88,460.42,460.69,40737.0
2022-02-24 15:30:00,460.63,464.45,460.61,464.42,48699.0,460.63,464.45,460.61,464.42,48699.0
2022-02-24 15:35:00,464.43,465.11,463.84,464.0,40393.0,464.43,465.11,463.84,464.0,40393.0
2022-02-24 15:40:00,463.93,464.36,463.05,463.18,48072.0,463.93,464.36,463.05,463.18,48072.0
2022-02-24 15:45:00,463.12,464.02,462.78,463.28,59826.0,463.12,464.02,462.78,463.28,59826.0
2022-02-24 15:50:00,463.26,465.93,463.26,464.48,101630.0,463.26,465.93,463.26,464.48,101630.0
2022-02-24 15:55:00,464.25,464.68,463.26,463.82,197662.0,464.25,464.68,463.26,463.82,197662.0
2022-02-25 09:30:00,464.79,465.62,460.56,465.1,95626.0,464.79,465.62,460.56,465.1,95626.0
2022-02-25 09:35:00,464.17,465.7,458.18,458.5,47292.0,464.17,465.7,458.18,458.5,47292.0
2022-02-25 09:40:00,458.44,459.45,457.03,457.56,32961.0,458.44,459.45,457.03,457.56,32961.0
2022-02-25 09:45:00,457.41,462.24,457.2,462.21,56773.0,457.41,462.24,457.2,462.21,56773.0
2022-02-25 09:50:00,461.91,462.72,460.42,461.21,26386.0,461.91,462.72,460.42,461.21,26386.0
2022-02-25 09:55:00,461.45,461.7,456.49,456.66,38450.0,461.45,461.7,456.49,456.66,38450.0
2022-02-25 10:00:00,456.75,458.52,456.01,457.5,46191.0,456.75,458.52,456.01,457.5,46191.0
2022-02-25 10:05:00,457.58,461.0,457.4,460.66,29449.0,457.58,461.0,457.4,460.66,29449.0
2022-02-25 10:10:00,460.75,462.17,458.83,459.13,26252.0,460.75,462.17,458.83,459.13,26252.0
2022-02-25 10:15:00,459.1,460.51,457.75,460.51,16230.0,459.1,460.51,457.75,460.51,16230.0
2022-02-25 10:20:00,460.38,462.09,459.91,461.81,18908.0,460.38,462.09,459.91,461.81,18908.0
2022-02-25 10:25:00,461.72,462.41,460.85,462.05,24150.0,461.72,462.41,460.85,462.05,24150.0
2022-02-25 10:30:00,462.18,463.13,461.76,462.03,41083.0,462.18,463.13,461.76,462.03,41083.0
2022-02-25 10:35:00,462.11,462.63,459.9,460.35,15259.0,462.11,462.63,459.9,460.35,15259.0
2022-02-25 10:40:00,460.31,463.64,460.17,463.64,10481.0,460.31,463.64,460.17,463.64,10481.0
2022-02-25 10:45:00,463.5,465.61,463.34,465.38,53007.0,463.5,465.61,463.34,465.38,53007.0
2022-02-25 10:50:00,465.22,465.35,463.88,463.99,22607.0,465.22,465.35,463.88,463.99,22607.0
2022-02-25 10:55:00,463.93,464.99,463.37,463.78,18078.0,463.93,464.99,463.37,463.78,18078.0
2022-02-25 11:00:00,463.3,464.2,462.38,464.2,29926.0,463.3,464.2,462.38,464.2,29926.0
2022-02-25 11:05:00,463.89,464.26,462.7,464.12,10662.0,463.89,464.26,462.7,464.12,10662.0
2022-02-25 11:10:00,464.02,465.58,463.89,465.05,16012.0,464.02,465.58,463.89,465.05,16012.0
2022-02-25 11:15:00,465.13,465.89,464.11,465.82,18098.0,465.13,465.89,464.11,465.82,18098.0
2022-02-25 11:20:00,466.0,466.2,465.04,465.3,12566.0,466.0,466.2,465.04,465.3,12566.0
2022-02-25 11:25:00,465.17,465.44,464.41,465.25,9063.0,465.17,465.44,464.41,465.25,9063.0
2022-02-25 11:30:00,465.48,466.2,464.65,466.04,20566.0,465.48,466.2,464.65,466.04,20566.0
2022-02-25 11:35:00,466.31,466.48,464.59,465.38,16180.0,466.31,466.48,464.59,465.38,16180.0
2022-02-25 11:40:00,465.34,466.02,464.84,465.31,7075.0,465.34,466.02,464.84,465.31,7075.0
2022-02-25 11:45:00,465.58,467.25,465.58,467.24,14930.0,465.58,467.25,465.58,467.24,14930.0
2022-02-25 11:50:00,467.11,467.71,466.57,467.42,15201.0,467.11,467.71,466.57,467.42,15201.0
2022-02-25 11:55:00,467.29,468.52,467.22,468.29,27959.0,467.29,468.52,467.22,468.29,27959.0
2022-02-25 12:00:00,468.28,468.28,467.05,467.05,9461.0,468.28,468.28,467.05,467.05,9461.0
2022-02-25 12:05:00,466.88,467.32,466.5,466.86,5436.0,466.88,467.32,466.5,466.86,5436.0
2022-02-25 12:10:00,466.58,467.13,466.01,466.01,3248.0,466.58,467.13,466.01,466.01,3248.0
2022-02-25 12:15:00,466.0,466.65,465.7,466.36,5618.0,466.0,466.65,465.7,466.36,5618.0
2022-02-25 12:20:00,466.23,466.29,465.65,466.05,5455.0,466.23,466.29,465.65,466.05,5455.0
2022-02-25 12:25:00,465.78,466.93,465.75,466.51,8495.0,465.78,466.93,465.75,466.51,8495.0
2022-02-25 12:30:00,466.8,466.97,466.27,466.71,5458.0,466.8,466.97,466.27,466.71,5458.0
2022-02-25 12:35:00,466.78,466.81,465.93,466.17,5196.0,466.78,466.81,465.93,466.17,5196.0
2022-02-25 12:40:00,466.27,466.83,466.01,466.24,3194.0,466.27,466.83,466.01,466.24,3194.0
2022-02-25 12:45:00,466.19,466.19,464.67,464.73,4382.0,466.19,466.19,464.67,464.73,4382.0
2022-02-25 12:50:00,464.16,464.65,462.24,462.4,10179.0,464.16,464.65,462.24,462.4,10179.0
2022-02-25 12:55:00,462.35,462.62,461.65,462.5,10378.0,462.35,462.62,461.65,462.5,10378.0
2022-02-25 13:00:00,462.78,463.27,462.0,462.99,7656.0,462.78,463.27,462.0,462.99,7656.0
2022-02-25 13:05:00,462.94,462.94,462.11,462.31,4171.0,462.94,462.94,462.11,462.31,4171.0
2022-02-25 13:10:00,462.42,462.5,461.15,461.79,9439.0,462.42,462.5,461.15,461.79,9439.0
2022-02-25 13:15:00,461.75,462.89,461.17,462.8,8710.0,461.75,462.89,461.17,462.8,8710.0
2022-02-25 13:20:00,462.95,463.51,462.66,463.5,4721.0,462.95,463.51,462.66,463.5,4721.0
2022-02-25 13:25:00,463.54,463.74,462.8,463.34,5080.0,463.54,463.74,462.8,463.34,5080.0
2022-02-25 13:30:00,463.6,464.66,463.35,464.27,4843.0,463.6,464.66,463.35,464.27,4843.0
2022-02-25 13:35:00,464.44,464.55,463.22,464.19,11193.0,464.44,464.55,463.22,464.19,11193.0
2022-02-25 13:40:00,464.48,465.05,464.34,464.91,4430.0,464.48,465.05,464.34,464.91,4430.0
2022-02-25 13:45:00,464.91,465.06,463.88,464.58,5308.0,464.91,465.06,463.88,464.58,5308.0
2022-02-25 13:50:00,464.62,464.89,464.47,464.69,4867.0,464.62,464.89,464.47,464.69,4867.0
2022-02-25 13:55:00,464.32,464.79,462.9,464.79,8146.0,464.32,464.79,462.9,464.79,8146.0
2022-02-25 14:00:00,464.58,465.84,463.5,465.67,9513.0,464.58,465.84,463.5,465.67,9513.0
2022-02-25 14:05:00,465.89,465.89,463.52,463.52,6254.0,465.89,465.89,463.52,463.52,6254.0
2022-02-25 14:10:00,463.69,463.69,462.23,462.84,7550.0,463.69,463.69,462.23,462.84,7550.0
2022-02-25 14:15:00,463.07,463.49,462.74,462.91,5633.0,463.07,463.49,462.74,462.91,5633.0
2022-02-25 14:20:00,463.09,464.22,463.09,464.13,13094.0,463.09,464.22,463.09,464.13,13094.0
2022-02-25 14:25:00,464.05,465.16,463.92,464.86,16551.0,464.05,465.16,463.92,464.86,16551.0
2022-02-25 14:30:00,464.8,465.61,463.14,463.39,7323.0,464.8,465.61,463.14,463.39,7323.0
2022-02-25 14:35:00,463.58,464.14,463.48,463.77,8638.0,463.58,464.14,463.48,463.77,8638.0
2022-02-25 14:40:00,463.92,464.56,463.63,463.99,6495.0,463.92,464.56,463.63,463.99,6495.0
2022-02-25 14:45:00,463.86,464.14,463.03,463.03,13404.0,463.86,464.14,463.03,463.03,13404.0
2022-02-25 14:50:00,462.65,463.16,461.55,462.56,9069.0,462.65,463.16,461.55,462.56,9069.0
2022-02-25 14:55:00,462.73,463.88,462.32,463.65,14995.0,462.73,463.88,462.32,463.65,14995.0
2022-02-25 15:00:00,463.8,463.8,462.89,463.03,10185.0,463.8,463.8,462.89,463.03,10185.0
2022-02-25 15:05:00,463.17,463.42,462.5,463.07,14184.0,463.17,463.42,462.5,463.07,14184.0
2022-02-25 15:10:00,463.19,463.62,462.51,463.62,8832.0,463.19,463.62,462.51,463.62,8832.0
2022-02-25 15:15:00,463.66,464.62,463.57,464.06,12356.0,463.66,464.62,463.57,464.06,12356.0
2022-02-25 15:20:00,464.31,465.68,463.88,465.57,10191.0,464.31,465.68,463.88,465.57,10191.0
2022-02-25 15:25:00,465.88,465.88,465.0,465.49,14765.0,465.88,465.88,465.0,465.49,14765.0
2022-02-25 15:30:00,465.5,466.29,465.29,465.29,14487.0,465.5,466.29,465.29,465.29,14487.0
2022-02-25 15:35:00,465.28,465.3,464.2,465.14,13698.0,465.28,465.3,464.2,465.14,13698.0
2022-02-25 15:40:00,465.12,465.96,464.06,465.75,20516.0,465.12,465.96,464.06,465.75,20516.0
2022-02-25 15:45:00,465.78,465.79,464.32,464.66,42176.0,465.78,465.79,464.32,464.66,42176.0
2022-02-25 15:50:00,465.32,466.13,464.2,465.78,37950.0,465.32,466.13,464.2,465.78,37950.0
2022-02-25 15:55:00,465.89,465.92,464.5,465.5,84256.0,465.89,465.92,464.5,465.5,84256.0
2022-02-28 09:30:00,462.4,467.93,462.4,466.46,70254.0,462.4,467.93,462.4,466.46,70254.0
2022-02-28 09:35:00,467.02,467.49,463.25,463.78,25514.0,467.02,467.49,463.25,463.78,25514.0
2022-02-28 09:40:00,464.03,464.53,462.01,464.07,36789.0,464.03,464.53,462.01,464.07,36789.0
2022-02-28 09:45:00,464.27,465.44,463.42,464.84,8937.0,464.27,465.44,463.42,464.84,8937.0
2022-02-28 09:50:00,464.75,466.09,462.85,465.04,11240.0,464.75,466.09,462.85,465.04,11240.0
2022-02-28 09:55:00,465.22,467.21,464.3,465.65,27345.0,465.22,467.21,464.3,465.65,27345.0
2022-02-28 10:00:00,465.37,465.88,462.53,462.61,19795.0,465.37,465.88,462.53,462.61,19795.0
2022-02-28 10:05:00,462.71,463.21,461.54,461.99,18881.0,462.71,463.21,461.54,461.99,18881.0
2022-02-28 10:10:00,461.79,462.24,460.24,460.24,13854.0,461.79,462.24,460.24,460.24,13854.0
2022-02-28 10:15:00,460.24,460.81,459.66,460.37,12071.0,460.24,460.81,459.66,460.37,12071.0
2022-02-28 10:20:00,460.35,462.15,460.35,461.65,12844.0,460.35,462.15,460.35,461.65,12844.0
2022-02-28 10:25:00,461.41,462.91,461.02,462.34,12119.0,461.41,462.91,461.02,462.34,12119.0
2022-02-28 10:30:00,462.72,463.89,462.05,462.08,8245.0,462.72,463.89,462.05,462.08,8245.0
2022-02-28 10:35:00,462.29,464.64,462.17,464.45,14916.0,462.29,464.64,462.17,464.45,14916.0
2022-02-28 10:40:00,464.73,466.6,464.24,466.41,14028.0,464.73,466.6,464.24,466.41,14028.0
2022-02-28 10:45:00,466.35,466.54,465.0,465.0,16863.0,466.35,466.54,465.0,465.0,16863.0
2022-02-28 10:50:00,465.2,465.89,464.39,465.0,9678.0,465.2,465.89,464.39,465.0,9678.0
2022-02-28 10:55:00,465.24,466.27,465.0,465.45,9092.0,465.24,466.27,465.0,465.45,9092.0
2022-02-28 11:00:00,465.85,466.68,465.17,466.54,8502.0,465.85,466.68,465.17,466.54,8502.0
2022-02-28 11:05:00,466.2,466.2,464.79,464.96,12070.0,466.2,466.2,464.79,464.96,12070.0
2022-02-28 11:10:00,465.06,466.01,464.79,465.22,10179.0,465.06,466.01,464.79,465.22,10179.0
2022-02-28 11:15:00,465.34,466.7,465.33,466.13,6370.0,465.34,466.7,465.33,466.13,6370.0
2022-02-28 11:20:00,466.34,466.99,466.06,466.67,5899.0,466.34,466.99,466.06,466.67,5899.0
2022-02-28 11:25:00,466.91,467.98,466.71,467.63,17015.0,466.91,467.98,466.71,467.63,17015.0
2022-02-28 11:30:00,467.8,468.48,467.66,467.83,14882.0,467.8,468.48,467.66,467.83,14882.0
2022-02-28 11:35:00,467.82,468.01,466.79,467.4,10307.0,467.82,468.01,466.79,467.4,10307.0
2022-02-28 11:40:00,466.92,467.33,466.17,466.4,11003.0,466.92,467.33,466.17,466.4,11003.0
2022-02-28 11:45:00,466.46,466.6,465.51,465.66,11708.0,466.46,466.6,465.51,465.66,11708.0
2022-02-28 11:50:00,465.64,465.67,464.92,465.25,13077.0,465.64,465.67,464.92,465.25,13077.0
2022-02-28 11:55:00,465.37,465.67,464.65,464.84,15678.0,465.37,465.67,464.65,464.84,15678.0
2022-02-28 12:00:00,464.93,466.0,464.93,465.52,14432.0,464.93,466.0,464.93,465.52,14432.0
2022-02-28 12:05:00,465.51,465.51,462.9,463.02,8476.0,465.51,465.51,462.9,463.02,8476.0
2022-02-28 12:10:00,462.89,463.26,461.4,462.0,16695.0,462.89,463.26,461.4,462.0,16695.0
2022-02-28 12:15:00,462.0,463.11,461.43,463.11,26429.0,462.0,463.11,461.43,463.11,26429.0
2022-02-28 12:20:00,463.09,464.09,462.15,462.36,12060.0,463.09,464.09,462.15,462.36,12060.0
2022-02-28 12:25:00,462.79,463.29,462.66,463.29,3005.0,462.79,463.29,462.66,463.29,3005.0
2022-02-28 12:30:00,462.83,463.57,462.32,462.79,6008.0,462.83,463.57,462.32,462.79,6008.0
2022-02-28 12:35:00,462.78,463.38,461.42,461.44,5642.0,462.78,463.38,461.42,461.44,5642.0
2022-02-28 12:40:00,461.48,461.59,460.81,461.1,4261.0,461.48,461.59,460.81,461.1,4261.0
2022-02-28 12:45:00,461.18,461.77,460.52,461.77,11122.0,461.18,461.77,460.52,461.77,11122.0
2022-02-28 12:50:00,461.59,461.78,460.71,460.9,4233.0,461.59,461.78,460.71,460.9,4233.0
2022-02-28 12:55:00,461.23,462.54,461.04,462.31,4143.0,461.23,462.54,461.04,462.31,4143.0
2022-02-28 13:00:00,462.25,463.31,462.2,463.1,7403.0,462.25,463.31,462.2,463.1,7403.0
2022-02-28 13:05:00,463.07,464.16,462.96,464.16,5973.0,463.07,464.16,462.96,464.16,5973.0
2022-02-28 13:10:00,463.89,465.03,463.88,464.16,28728.0,463.89,465.03,463.88,464.16,28728.0
2022-02-28 13:15:00,464.35,464.35,461.73,462.4,14731.0,464.35,464.35,461.73,462.4,14731.0
2022-02-28 13:20:00,462.12,462.8,461.82,462.17,7251.0,462.12,462.8,461.82,462.17,7251.0
2022-02-28 13:25:00,462.61,463.68,462.23,463.45,9271.0,462.61,463.68,462.23,463.45,9271.0
2022-02-28 13:30:00,463.45,463.98,462.44,462.91,16577.0,463.45,463.98,462.44,462.91,16577.0
2022-02-28 13:35:00,463.04,464.08,462.8,463.71,9601.0,463.04,464.08,462.8,463.71,9601.0
2022-02-28 13:40:00,463.7,464.05,462.5,462.57,8716.0,463.7,464.05,462.5,462.57,8716.0
2022-02-28 13:45:00,462.51,462.79,461.88,462.56,9420.0,462.51,462.79,461.88,462.56,9420.0
2022-02-28 13:50:00,463.41,464.64,463.31,464.28,14653.0,463.41,464.64,463.31,464.28,14653.0
2022-02-28 13:55:00,464.19,464.65,463.47,463.87,2860.0,464.19,464.65,463.47,463.87,2860.0
2022-02-28 14:00:00,463.61,463.76,461.42,461.66,9743.0,463.61,463.76,461.42,461.66,9743.0
2022-02-28 14:05:00,461.56,461.76,459.59,459.79,15657.0,461.56,461.76,459.59,459.79,15657.0
2022-02-28 14:10:00,459.71,460.8,459.5,460.52,9741.0,459.71,460.8,459.5,460.52,9741.0
2022-02-28 14:15:00,460.54,461.29,459.72,461.0,10805.0,460.54,461.29,459.72,461.0,10805.0
2022-02-28 14:20:00,461.0,461.17,458.97,459.0,9587.0,461.0,461.17,458.97,459.0,9587.0
2022-02-28 14:25:00,459.0,460.16,458.86,459.91,5013.0,459.0,460.16,458.86,459.91,5013.0
2022-02-28 14:30:00,459.85,460.51,459.39,459.63,12063.0,459.85,460.51,459.39,459.63,12063.0
2022-02-28 14:35:00,459.93,461.06,459.58,459.89,12171.0,459.93,461.06,459.58,459.89,12171.0
2022-02-28 14:40:00,460.21,462.11,459.74,461.81,8417.0,460.21,462.11,459.74,461.81,8417.0
2022-02-28 14:45:00,461.7,462.09,460.86,461.82,12454.0,461.7,462.09,460.86,461.82,12454.0
2022-02-28 14:50:00,461.6,462.1,461.2,461.98,9924.0,461.6,462.1,461.2,461.98,9924.0
2022-02-28 14:55:00,462.07,463.31,462.03,462.95,10397.0,462.07,463.31,462.03,462.95,10397.0
2022-02-28 15:00:00,463.15,463.15,462.06,462.06,11642.0,463.15,463.15,462.06,462.06,11642.0
2022-02-28 15:05:00,461.78,462.18,460.94,462.1,12366.0,461.78,462.18,460.94,462.1,12366.0
2022-02-28 15:10:00,462.2,462.2,461.15,461.31,9043.0,462.2,462.2,461.15,461.31,9043.0
2022-02-28 15:15:00,461.37,462.33,460.89,462.15,8394.0,461.37,462.33,460.89,462.15,8394.0
2022-02-28 15:20:00,462.1,463.86,462.1,463.13,8077.0,462.1,463.86,462.1,463.13,8077.0
2022-02-28 15:25:00,463.33,463.9,463.02,463.04,6552.0,463.33,463.9,463.02,463.04,6552.0
2022-02-28 15:30:00,462.99,463.1,461.55,461.65,13613.0,462.99,463.1,461.55,461.65,13613.0
2022-02-28 15:35:00,461.62,461.63,460.31,460.72,10953.0,461.62,461.63,460.31,460.72,10953.0
2022-02-28 15:40:00,461.07,462.69,460.8,462.35,19851.0,461.07,462.69,460.8,462.35,19851.0
2022-02-28 15:45:00,462.65,464.38,462.5,463.3,27171.0,462.65,464.38,462.5,463.3,27171.0
2022-02-28 15:50:00,463.13,466.37,463.13,466.33,46224.0,463.13,466.37,463.13,466.33,46224.0
2022-02-28 15:55:00,466.59,468.16,465.98,467.68,154846.0,466.59,468.16,465.98,467.68,154846.0
2022-03-01 09:30:00,468.0,469.77,465.97,469.0,79878.0,468.0,469.77,465.97,469.0,79878.0
2022-03-01 09:35:00,470.0,470.51,467.87,470.08,23683.0,470.0,470.51,467.87,470.08,23683.0
2022-03-01 09:40:00,470.11,470.11,467.29,467.83,22104.0,470.11,470.11,467.29,467.83,22104.0
2022-03-01 09:45:00,467.84,469.06,466.35,468.61,16341.0,467.84,469.06,466.35,468.61,16341.0
2022-03-01 09:50:00,469.19,470.09,466.18,469.91,17341.0,469.19,470.09,466.18,469.91,17341.0
2022-03-01 09:55:00,469.98,471.05,468.75,469.6,15472.0,469.98,471.05,468.75,469.6,15472.0
2022-03-01 10:00:00,469.94,471.87,468.55,468.66,16207.0,469.94,471.87,468.55,468.66,16207.0
2022-03-01 10:05:00,468.65,471.66,468.45,471.45,6387.0,468.65,471.66,468.45,471.45,6387.0
2022-03-01 10:10:00,471.09,472.12,469.98,472.12,17005.0,471.09,472.12,469.98,472.12,17005.0
2022-03-01 10:15:00,472.08,474.37,471.93,473.67,28724.0,472.08,474.37,471.93,473.67,28724.0
2022-03-01 10:20:00,473.88,475.63,473.72,475.62,17342.0,473.88,475.63,473.72,475.62,17342.0
2022-03-01 10:25:00,475.52,476.96,475.36,476.84,33986.0,475.52,476.96,475.36,476.84,33986.0
2022-03-01 10:30:00,476.85,478.19,475.57,477.76,36501.0,476.85,478.19,475.57,477.76,36501.0
2022-03-01 10:35:00,478.04,479.21,477.34,478.15,32840.0,478.04,479.21,477.34,478.15,32840.0
2022-03-01 10:40:00,477.8,478.0,474.71,474.71,28611.0,477.8,478.0,474.71,474.71,28611.0
2022-03-01 10:45:00,474.95,475.36,473.72,473.9,35043.0,474.95,475.36,473.72,473.9,35043.0
2022-03-01 10:50:00,473.78,474.42,471.94,472.37,33512.0,473.78,474.42,471.94,472.37,33512.0
2022-03-01 10:55:00,472.22,472.22,469.54,470.77,27743.0,472.22,472.22,469.54,470.77,27743.0
2022-03-01 11:00:00,470.73,471.29,469.49,470.04,22948.0,470.73,471.29,469.49,470.04,22948.0
2022-03-01 11:05:00,470.19,470.31,468.87,469.0,20683.0,470.19,470.31,468.87,469.0,20683.0
2022-03-01 11:10:00,469.17,470.01,468.76,469.64,29598.0,469.17,470.01,468.76,469.64,29598.0
2022-03-01 11:15:00,469.85,470.16,468.89,469.2,11536.0,469.85,470.16,468.89,469.2,11536.0
2022-03-01 11:20:00,469.2,470.88,469.01,470.07,9364.0,469.2,470.88,469.01,470.07,9364.0
2022-03-01 11:25:00,469.77,469.92,467.34,467.48,12416.0,469.77,469.92,467.34,467.48,12416.0
2022-03-01 11:30:00,467.78,467.84,465.77,466.24,15293.0,467.78,467.84,465.77,466.24,15293.0
2022-03-01 11:35:00,466.35,466.48,465.5,466.01,24603.0,466.35,466.48,465.5,466.01,24603.0
2022-03-01 11:40:00,466.03,466.91,465.3,466.91,17029.0,466.03,466.91,465.3,466.91,17029.0
2022-03-01 11:45:00,466.79,466.79,465.42,466.56,8209.0,466.79,466.79,465.42,466.56,8209.0
2022-03-01 11:50:00,466.5,466.6,465.19,465.58,7874.0,466.5,466.6,465.19,465.58,7874.0
2022-03-01 11:55:00,465.39,465.95,464.08,465.58,7405.0,465.39,465.95,464.08,465.58,7405.0
2022-03-01 12:00:00,465.44,466.02,464.78,465.58,8213.0,465.44,466.02,464.78,465.58,8213.0
2022-03-01 12:05:00,466.07,466.07,464.67,465.21,6090.0,466.07,466.07,464.67,465.21,6090.0
2022-03-01 12:10:00,465.03,467.13,465.03,466.85,6337.0,465.03,467.13,465.03,466.85,6337.0
2022-03-01 12:15:00,466.72,468.24,466.46,467.75,12162.0,466.72,468.24,466.46,467.75,12162.0
2022-03-01 12:20:00,467.89,467.89,466.94,467.43,3755.0,467.89,467.89,466.94,467.43,3755.0
2022-03-01 12:25:00,467.31,467.78,466.8,467.78,7262.0,467.31,467.78,466.8,467.78,7262.0
2022-03-01 12:30:00,467.43,469.15,467.22,469.03,17345.0,467.43,469.15,467.22,469.03,17345.0
2022-03-01 12:35:00,469.04,469.21,468.33,468.9,8422.0,469.04,469.21,468.33,468.9,8422.0
2022-03-01 12:40:00,468.98,470.93,468.98,470.93,16546.0,468.98,470.93,468.98,470.93,16546.0
2022-03-01 12:45:00,470.72,471.49,470.28,471.45,14513.0,470.72,471.49,470.28,471.45,14513.0
2022-03-01 12:50:00,471.24,471.69,470.42,470.7,7101.0,471.24,471.69,470.42,470.7,7101.0
2022-03-01 12:55:00,470.86,471.93,470.69,471.85,10708.0,470.86,471.93,470.69,471.85,10708.0
2022-03-01 13:00:00,471.58,472.78,470.89,471.31,9369.0,471.58,472.78,470.89,471.31,9369.0
2022-03-01 13:05:00,471.31,471.5,470.25,471.29,14931.0,471.31,471.5,470.25,471.29,14931.0
2022-03-01 13:10:00,471.11,471.26,469.0,469.06,26842.0,471.11,471.26,469.0,469.06,26842.0
2022-03-01 13:15:00,468.92,469.04,467.83,468.15,8336.0,468.92,469.04,467.83,468.15,8336.0
2022-03-01 13:20:00,467.99,469.28,467.99,468.66,7428.0,467.99,469.28,467.99,468.66,7428.0
2022-03-01 13:25:00,468.33,468.42,466.65,466.9,7563.0,468.33,468.42,466.65,466.9,7563.0
2022-03-01 13:30:00,466.7,467.94,466.48,466.95,9304.0,466.7,467.94,466.48,466.95,9304.0
2022-03-01 13:35:00,467.09,468.34,466.7,468.21,8508.0,467.09,468.34,466.7,468.21,8508.0
2022-03-01 13:40:00,468.24,468.47,466.95,467.79,6761.0,468.24,468.47,466.95,467.79,6761.0
2022-03-01 13:45:00,467.78,468.5,467.33,467.59,8509.0,467.78,468.5,467.33,467.59,8509.0
2022-03-01 13:50:00,467.26,468.37,467.21,468.0,6677.0,467.26,468.37,467.21,468.0,6677.0
2022-03-01 13:55:00,467.97,468.47,467.34,467.73,8649.0,467.97,468.47,467.34,467.73,8649.0
2022-03-01 14:00:00,467.96,468.06,466.69,467.79,5071.0,467.96,468.06,466.69,467.79,5071.0
2022-03-01 14:05:00,467.65,468.08,466.95,467.87,10295.0,467.65,468.08,466.95,467.87,10295.0
2022-03-01 14:10:00,468.06,468.06,466.27,466.66,10985.0,468.06,468.06,466.27,466.66,10985.0
2022-03-01 14:15:00,466.71,467.66,465.79,467.19,46781.0,466.71,467.66,465.79,467.19,46781.0
2022-03-01 14:20:00,467.49,468.44,466.59,468.06,6826.0,467.49,468.44,466.59,468.06,6826.0
2022-03-01 14:25:00,468.13,468.22,467.29,467.59,9312.0,468.13,468.22,467.29,467.59,9312.0
2022-03-01 14:30:00,467.29,467.98,466.65,466.87,5304.0,467.29,467.98,466.65,466.87,5304.0
2022-03-01 14:35:00,467.36,469.82,467.36,469.82,18794.0,467.36,469.82,467.36,469.82,18794.0
2022-03-01 14:40:00,469.65,470.33,469.18,469.65,22121.0,469.65,470.33,469.18,469.65,22121.0
2022-03-01 14:45:00,469.4,469.4,467.98,468.16,8984.0,469.4,469.4,467.98,468.16,8984.0
2022-03-01 14:50:00,468.21,468.24,466.83,467.15,8233.0,468.21,468.24,466.83,467.15,8233.0
2022-03-01 14:55:00,466.92,467.43,466.66,466.81,11860.0,466.92,467.43,466.66,466.81,11860.0
2022-03-01 15:00:00,466.99,468.53,466.6,468.33,7612.0,466.99,468.53,466.6,468.33,7612.0
2022-03-01 15:05:00,469.74,470.31,469.34,469.96,12296.0,469.74,470.31,469.34,469.96,12296.0
2022-03-01 15:10:00,470.25,470.25,468.43,468.97,18794.0,470.25,470.25,468.43,468.97,18794.0
2022-03-01 15:15:00,469.06,469.65,468.39,468.39,35240.0,469.06,469.65,468.39,468.39,35240.0
2022-03-01 15:20:00,468.63,468.87,467.14,467.75,23714.0,468.63,468.87,467.14,467.75,23714.0
2022-03-01 15:25:00,467.58,467.69,466.55,466.55,16326.0,467.58,467.69,466.55,466.55,16326.0
2022-03-01 15:30:00,466.36,467.38,465.64,467.1,36475.0,466.36,467.38,465.64,467.1,36475.0
2022-03-01 15:35:00,466.86,467.83,466.32,467.05,15867.0,466.86,467.83,466.32,467.05,15867.0
2022-03-01 15:40:00,467.05,468.06,465.3,465.3,35452.0,467.05,468.06,465.3,465.3,35452.0
2022-03-01 15:45:00,465.27,465.44,463.52,463.52,22595.0,465.27,465.44,463.52,463.52,22595.0
2022-03-01 15:50:00,463.22,466.59,462.92,466.31,87686.0,463.22,466.59,462.92,466.31,87686.0
2022-03-01 15:55:00,466.19,467.0,465.9,466.68,151229.0,466.19,467.0,465.9,466.68,151229.0
2022-03-02 09:30:00,472.77,473.97,470.53,471.0,67396.0,472.77,473.97,470.53,471.0,67396.0
2022-03-02 09:35:00,471.0,473.0,470.29,470.81,46345.0,471.0,473.0,470.29,470.81,46345.0
2022-03-02 09:40:00,470.77,475.79,470.25,474.47,30493.0,470.77,475.79,470.25,474.47,30493.0
2022-03-02 09:45:00,474.5,477.49,474.5,475.98,25083.0,474.5,477.49,474.5,475.98,25083.0
2022-03-02 09:50:00,476.22,476.38,473.26,473.61,28088.0,476.22,476.38,473.26,473.61,28088.0
2022-03-02 09:55:00,473.63,473.98,470.9,470.9,35283.0,473.63,473.98,470.9,470.9,35283.0
2022-03-02 10:00:00,471.2,471.34,469.17,470.36,15144.0,471.2,471.34,469.17,470.36,15144.0
2022-03-02 10:05:00,470.75,471.21,467.34,467.46,34032.0,470.75,471.21,467.34,467.46,34032.0
2022-03-02 10:10:00,467.78,468.61,466.04,467.64,31178.0,467.78,468.61,466.04,467.64,31178.0
2022-03-02 10:15:00,467.69,469.12,467.36,468.25,26842.0,467.69,469.12,467.36,468.25,26842.0
2022-03-02 10:20:00,468.3,470.14,467.54,467.95,30441.0,468.3,470.14,467.54,467.95,30441.0
2022-03-02 10:25:00,468.21,472.3,466.82,471.56,39974.0,468.21,472.3,466.82,471.56,39974.0
2022-03-02 10:30:00,471.74,473.44,469.26,470.18,45116.0,471.74,473.44,469.26,470.18,45116.0
2022-03-02 10:35:00,470.02,472.73,469.96,472.19,17625.0,470.02,472.73,469.96,472.19,17625.0
2022-03-02 10:40:00,471.82,471.82,470.1,470.45,13935.0,471.82,471.82,470.1,470.45,13935.0
2022-03-02 10:45:00,470.81,470.81,469.08,470.29,14515.0,470.81,470.81,469.08,470.29,14515.0
2022-03-02 10:50:00,470.58,471.31,468.47,468.48,24124.0,470.58,471.31,468.47,468.48,24124.0
2022-03-02 10:55:00,468.66,469.01,467.96,468.06,16629.0,468.66,469.01,467.96,468.06,16629.0
2022-03-02 11:00:00,468.16,470.92,466.85,470.43,21693.0,468.16,470.92,466.85,470.43,21693.0
2022-03-02 11:05:00,471.0,472.36,470.4,471.64,26237.0,471.0,472.36,470.4,471.64,26237.0
2022-03-02 11:10:00,471.74,472.82,471.59,472.66,7813.0,471.74,472.82,471.59,472.66,7813.0
2022-03-02 11:15:00,472.5,473.0,472.36,472.78,17976.0,472.5,473.0,472.36,472.78,17976.0
2022-03-02 11:20:00,472.96,473.0,471.35,471.91,9519.0,472.96,473.0,471.35,471.91,9519.0
2022-03-02 11:25:00,472.47,473.3,472.15,472.5,10300.0,472.47,473.3,472.15,472.5,10300.0
2022-03-02 11:30:00,472.7,474.13,472.41,473.25,8784.0,472.7,474.13,472.41,473.25,8784.0
2022-03-02 11:35:00,473.51,473.7,472.44,473.62,5523.0,473.51,473.7,472.44,473.62,5523.0
2022-03-02 11:40:00,473.44,473.97,471.42,471.97,10789.0,473.44,473.97,471.42,471.97,10789.0
2022-03-02 11:45:00,471.81,472.6,471.32,471.58,12224.0,471.81,472.6,471.32,471.58,12224.0
2022-03-02 11:50:00,471.27,471.75,470.5,470.62,5881.0,471.27,471.75,470.5,470.62,5881.0
2022-03-02 11:55:00,470.62,470.86,470.03,470.62,6294.0,470.62,470.86,470.03,470.62,6294.0
2022-03-02 12:00:00,470.51,471.59,470.26,471.39,4450.0,470.51,471.59,470.26,471.39,4450.0
2022-03-02 12:05:00,470.73,472.02,470.44,471.89,6832.0,470.73,472.02,470.44,471.89,6832.0
2022-03-02 12:10:00,472.11,473.26,472.11,473.25,22778.0,472.11,473.26,472.11,473.25,22778.0
2022-03-02 12:15:00,473.13,473.44,472.47,472.47,4147.0,473.13,473.44,472.47,472.47,4147.0
2022-03-02 12:20:00,472.6,472.85,471.78,471.99,6357.0,472.6,472.85,471.78,471.99,6357.0
2022-03-02 12:25:00,472.01,472.69,471.55,471.85,9825.0,472.01,472.69,471.55,471.85,9825.0
2022-03-02 12:30:00,471.71,472.73,471.71,472.35,5483.0,471.71,472.73,471.71,472.35,5483.0
2022-03-02 12:35:00,472.25,472.81,471.87,472.81,8767.0,472.25,472.81,471.87,472.81,8767.0
2022-03-02 12:40:00,472.65,473.0,471.95,472.97,6030.0,472.65,473.0,471.95,472.97,6030.0
2022-03-02 12:45:00,472.88,473.3,472.67,472.71,9800.0,472.88,473.3,472.67,472.71,9800.0
2022-03-02 12:50:00,471.58,472.89,471.55,472.35,6600.0,471.58,472.89,471.55,472.35,6600.0
2022-03-02 12:55:00,472.23,472.49,471.84,472.22,18319.0,472.23,472.49,471.84,472.22,18319.0
2022-03-02 13:00:00,472.33,473.49,472.33,473.48,5786.0,472.33,473.49,472.33,473.48,5786.0
2022-03-02 13:05:00,473.75,474.61,473.63,474.14,10472.0,473.75,474.61,473.63,474.14,10472.0
2022-03-02 13:10:00,474.06,475.31,473.99,475.24,24279.0,474.06,475.31,473.99,475.24,24279.0
2022-03-02 13:15:00,475.38,475.54,474.91,475.25,11746.0,475.38,475.54,474.91,475.25,11746.0
2022-03-02 13:20:00,475.4,475.4,474.21,474.88,6025.0,475.4,475.4,474.21,474.88,6025.0
2022-03-02 13:25:00,474.74,474.88,473.85,473.85,9253.0,474.74,474.88,473.85,473.85,9253.0
2022-03-02 13:30:00,474.03,474.17,473.49,473.8,10412.0,474.03,474.17,473.49,473.8,10412.0
2022-03-02 13:35:00,474.0,474.51,473.87,474.01,5629.0,474.0,474.51,473.87,474.01,5629.0
2022-03-02 13:40:00,474.05,474.05,472.76,472.76,7207.0,474.05,474.05,472.76,472.76,7207.0
2022-03-02 13:45:00,472.86,473.17,471.13,471.15,19259.0,472.86,473.17,471.13,471.15,19259.0
2022-03-02 13:50:00,471.19,472.79,471.1,472.19,10972.0,471.19,472.79,471.1,472.19,10972.0
2022-03-02 13:55:00,472.0,472.65,471.69,471.85,8209.0,472.0,472.65,471.69,471.85,8209.0
2022-03-02 14:00:00,472.15,473.5,472.15,473.5,5966.0,472.15,473.5,472.15,473.5,5966.0
2022-03-02 14:05:00,473.45,474.0,473.1,473.12,8613.0,473.45,474.0,473.1,473.12,8613.0
2022-03-02 14:10:00,473.22,473.9,473.11,473.9,6585.0,473.22,473.9,473.11,473.9,6585.0
2022-03-02 14:15:00,473.8,474.78,473.22,474.55,11879.0,473.8,474.78,473.22,474.55,11879.0
2022-03-02 14:20:00,474.74,475.42,473.96,474.19,13205.0,474.74,475.42,473.96,474.19,13205.0
2022-03-02 14:25:00,474.22,474.32,473.31,473.89,12110.0,474.22,474.32,473.31,473.89,12110.0
2022-03-02 14:30:00,474.37,474.37,473.26,473.65,16444.0,474.37,474.37,473.26,473.65,16444.0
2022-03-02 14:35:00,473.77,474.31,473.03,473.22,16965.0,473.77,474.31,473.03,473.22,16965.0
2022-03-02 14:40:00,473.35,474.22,473.35,474.0,19159.0,473.35,474.22,473.35,474.0,19159.0
2022-03-02 14:45:00,474.21,474.52,473.71,474.52,10311.0,474.21,474.52,473.71,474.52,10311.0
2022-03-02 14:50:00,474.45,475.21,473.45,473.75,31424.0,474.45,475.21,473.45,473.75,31424.0
2022-03-02 14:55:00,473.86,474.26,473.0,473.25,14201.0,473.86,474.26,473.0,473.25,14201.0
2022-03-02 15:00:00,473.17,474.86,473.17,474.74,9845.0,473.17,474.86,473.17,474.74,9845.0
2022-03-02 15:05:00,474.79,474.9,473.87,473.9,13424.0,474.79,474.9,473.87,473.9,13424.0
2022-03-02 15:10:00,473.99,474.16,472.82,473.13,8216.0,473.99,474.16,472.82,473.13,8216.0
2022-03-02 15:15:00,473.13,473.49,472.23,472.85,7976.0,473.13,473.49,472.23,472.85,7976.0
2022-03-02 15:20:00,472.62,473.29,472.43,473.08,11105.0,472.62,473.29,472.43,473.08,11105.0
2022-03-02 15:25:00,473.11,473.6,472.58,473.3,13199.0,473.11,473.6,472.58,473.3,13199.0
2022-03-02 15:30:00,473.3,473.76,473.07,473.6,13173.0,473.3,473.76,473.07,473.6,13173.0
2022-03-02 15:35:00,473.72,473.79,472.95,472.95,16555.0,473.72,473.79,472.95,472.95,16555.0
2022-03-02 15:40:00,472.95,473.35,472.15,472.79,20206.0,472.95,473.35,472.15,472.79,20206.0
2022-03-02 15:45:00,472.71,472.87,472.0,472.18,35838.0,472.71,472.87,472.0,472.18,35838.0
2022-03-02 15:50:00,472.31,473.01,471.72,472.35,61048.0,472.31,473.01,471.72,472.35,61048.0
2022-03-02 15:55:00,472.21,472.23,470.97,471.02,110170.0,472.21,472.23,470.97,471.02,110170.0
2022-03-03 09:30:00,476.2,476.2,470.03,474.89,43562.0,476.2,476.2,470.03,474.89,43562.0
2022-03-03 09:35:00,474.69,474.76,470.54,472.38,23803.0,474.69,474.76,470.54,472.38,23803.0
2022-03-03 09:40:00,472.12,472.47,468.5,469.23,27316.0,472.12,472.47,468.5,469.23,27316.0
2022-03-03 09:45:00,469.44,471.51,469.0,469.66,19601.0,469.44,471.51,469.0,469.66,19601.0
2022-03-03 09:50:00,469.75,471.09,468.62,469.59,11448.0,469.75,471.09,468.62,469.59,11448.0
2022-03-03 09:55:00,469.28,471.13,469.28,470.99,8637.0,469.28,471.13,469.28,470.99,8637.0
2022-03-03 10:00:00,470.96,471.54,469.72,470.41,12131.0,470.96,471.54,469.72,470.41,12131.0
2022-03-03 10:05:00,470.45,470.68,468.0,468.35,6363.0,470.45,470.68,468.0,468.35,6363.0
2022-03-03 10:10:00,468.06,468.37,465.75,466.42,22174.0,468.06,468.37,465.75,466.42,22174.0
2022-03-03 10:15:00,466.12,466.12,464.51,464.78,14683.0,466.12,466.12,464.51,464.78,14683.0
2022-03-03 10:20:00,464.59,464.61,461.49,462.34,20501.0,464.59,464.61,461.49,462.34,20501.0
2022-03-03 10:25:00,462.37,464.13,462.32,463.81,13235.0,462.37,464.13,462.32,463.81,13235.0
2022-03-03 10:30:00,463.74,464.72,463.31,464.28,13665.0,463.74,464.72,463.31,464.28,13665.0
2022-03-03 10:35:00,464.1,464.43,461.36,461.37,22235.0,464.1,464.43,461.36,461.37,22235.0
2022-03-03 10:40:00,461.36,462.91,461.36,461.92,27363.0,461.36,462.91,461.36,461.92,27363.0
2022-03-03 10:45:00,461.99,462.19,461.06,461.69,13461.0,461.99,462.19,461.06,461.69,13461.0
2022-03-03 10:50:00,461.49,462.61,461.35,461.57,7189.0,461.49,462.61,461.35,461.57,7189.0
2022-03-03 10:55:00,461.68,462.0,461.19,461.56,19011.0,461.68,462.0,461.19,461.56,19011.0
2022-03-03 11:00:00,461.37,462.34,461.0,462.31,18517.0,461.37,462.34,461.0,462.31,18517.0
2022-03-03 11:05:00,462.49,462.51,461.4,462.51,6089.0,462.49,462.51,461.4,462.51,6089.0
2022-03-03 11:10:00,462.39,463.17,462.02,462.3,10837.0,462.39,463.17,462.02,462.3,10837.0
2022-03-03 11:15:00,462.22,462.59,461.65,462.59,13236.0,462.22,462.59,461.65,462.59,13236.0
2022-03-03 11:20:00,462.7,463.33,462.26,463.14,22223.0,462.7,463.33,462.26,463.14,22223.0
2022-03-03 11:25:00,463.01,463.24,461.94,462.35,30536.0,463.01,463.24,461.94,462.35,30536.0
2022-03-03 11:30:00,462.22,462.48,461.38,461.65,10175.0,462.22,462.48,461.38,461.65,10175.0
2022-03-03 11:35:00,461.48,461.89,460.6,461.2,15340.0,461.48,461.89,460.6,461.2,15340.0
2022-03-03 11:40:00,461.21,462.43,460.69,462.2,30436.0,461.21,462.43,460.69,462.2,30436.0
2022-03-03 11:45:00,462.04,462.54,461.34,461.56,21491.0,462.04,462.54,461.34,461.56,21491.0
2022-03-03 11:50:00,461.72,462.65,461.18,462.5,7024.0,461.72,462.65,461.18,462.5,7024.0
2022-03-03 11:55:00,462.35,463.82,461.25,463.41,11012.0,462.35,463.82,461.25,463.41,11012.0
2022-03-03 12:00:00,463.54,464.23,462.99,463.7,9302.0,463.54,464.23,462.99,463.7,9302.0
2022-03-03 12:05:00,463.66,464.09,462.92,463.71,25355.0,463.66,464.09,462.92,463.71,25355.0
2022-03-03 12:10:00,463.8,465.02,463.66,464.87,23975.0,463.8,465.02,463.66,464.87,23975.0
2022-03-03 12:15:00,464.75,464.82,463.66,463.78,27599.0,464.75,464.82,463.66,463.78,27599.0
2022-03-03 12:20:00,463.83,464.11,462.02,462.21,25113.0,463.83,464.11,462.02,462.21,25113.0
2022-03-03 12:25:00,462.19,462.19,460.4,460.7,5931.0,462.19,462.19,460.4,460.7,5931.0
2022-03-03 12:30:00,460.62,465.31,460.29,464.6,8412.0,460.62,465.31,460.29,464.6,8412.0
2022-03-03 12:35:00,464.79,466.09,463.34,463.34,20410.0,464.79,466.09,463.34,463.34,20410.0
2022-03-03 12:40:00,463.65,463.74,461.85,462.9,11370.0,463.65,463.74,461.85,462.9,11370.0
2022-03-03 12:45:00,462.51,463.29,461.58,462.93,7409.0,462.51,463.29,461.58,462.93,7409.0
2022-03-03 12:50:00,462.46,463.0,462.34,463.0,2467.0,462.46,463.0,462.34,463.0,2467.0
2022-03-03 12:55:00,462.98,463.83,462.85,463.2,2350.0,462.98,463.83,462.85,463.2,2350.0
2022-03-03 13:00:00,463.13,463.95,462.32,463.43,5224.0,463.13,463.95,462.32,463.43,5224.0
2022-03-03 13:05:00,463.41,463.8,461.77,462.78,29733.0,463.41,463.8,461.77,462.78,29733.0
2022-03-03 13:10:00,462.52,464.23,462.41,463.91,5373.0,462.52,464.23,462.41,463.91,5373.0
2022-03-03 13:15:00,464.62,465.04,464.24,464.92,11588.0,464.62,465.04,464.24,464.92,11588.0
2022-03-03 13:20:00,465.0,465.22,464.26,464.89,5107.0,465.0,465.22,464.26,464.89,5107.0
2022-03-03 13:25:00,464.64,465.07,464.01,464.48,10134.0,464.64,465.07,464.01,464.48,10134.0
2022-03-03 13:30:00,464.31,464.31,462.71,462.95,20161.0,464.31,464.31,462.71,462.95,20161.0
2022-03-03 13:35:00,462.85,463.28,462.52,462.52,15692.0,462.85,463.28,462.52,462.52,15692.0
2022-03-03 13:40:00,462.53,463.08,461.51,461.76,12755.0,462.53,463.08,461.51,461.76,12755.0
2022-03-03 13:45:00,461.52,462.5,461.14,462.5,6473.0,461.52,462.5,461.14,462.5,6473.0
2022-03-03 13:50:00,462.56,463.14,461.7,461.7,3865.0,462.56,463.14,461.7,461.7,3865.0
2022-03-03 13:55:00,461.99,462.25,461.27,461.81,5609.0,461.99,462.25,461.27,461.81,5609.0
2022-03-03 14:00:00,461.52,462.83,461.52,462.22,5216.0,461.52,462.83,461.52,462.22,5216.0
2022-03-03 14:05:00,461.92,462.59,461.62,461.86,5639.0,461.92,462.59,461.62,461.86,5639.0
2022-03-03 14:10:00,462.1,464.01,461.4,463.97,10938.0,462.1,464.01,461.4,463.97,10938.0
2022-03-03 14:15:00,464.1,464.24,463.6,463.77,4050.0,464.1,464.24,463.6,463.77,4050.0
2022-03-03 14:20:00,463.89,463.89,462.41,462.48,6035.0,463.89,463.89,462.41,462.48,6035.0
2022-03-03 14:25:00,462.3,462.95,462.14,462.51,18035.0,462.3,462.95,462.14,462.51,18035.0
2022-03-03 14:30:00,462.56,462.69,461.53,461.79,12723.0,462.56,462.69,461.53,461.79,12723.0
2022-03-03 14:35:00,461.87,462.01,461.13,461.24,9635.0,461.87,462.01,461.13,461.24,9635.0
2022-03-03 14:40:00,461.33,461.48,459.24,459.55,25620.0,461.33,461.48,459.24,459.55,25620.0
2022-03-03 14:45:00,459.42,459.54,458.27,458.33,32844.0,459.42,459.54,458.27,458.33,32844.0
2022-03-03 14:50:00,458.5,458.69,457.63,457.72,16109.0,458.5,458.69,457.63,457.72,16109.0
2022-03-03 14:55:00,458.04,459.02,457.65,459.02,14290.0,458.04,459.02,457.65,459.02,14290.0
2022-03-03 15:00:00,459.08,459.09,457.67,457.73,8710.0,459.08,459.09,457.67,457.73,8710.0
2022-03-03 15:05:00,457.79,458.2,457.12,457.51,10963.0,457.79,458.2,457.12,457.51,10963.0
2022-03-03 15:10:00,457.59,458.09,457.33,457.89,13986.0,457.59,458.09,457.33,457.89,13986.0
2022-03-03 15:15:00,457.69,458.44,457.22,458.11,12561.0,457.69,458.44,457.22,458.11,12561.0
2022-03-03 15:20:00,457.89,458.55,457.03,457.31,11128.0,457.89,458.55,457.03,457.31,11128.0
2022-03-03 15:25:00,457.53,458.44,457.22,458.26,11840.0,457.53,458.44,457.22,458.26,11840.0
2022-03-03 15:30:00,458.23,458.32,456.47,456.63,15476.0,458.23,458.32,456.47,456.63,15476.0
2022-03-03 15:35:00,456.56,457.19,456.03,457.19,23927.0,456.56,457.19,456.03,457.19,23927.0
2022-03-03 15:40:00,457.1,457.5,456.4,456.52,33367.0,457.1,457.5,456.4,456.52,33367.0
2022-03-03 15:45:00,456.5,456.66,455.44,456.01,37936.0,456.5,456.66,455.44,456.01,37936.0
2022-03-03 15:50:00,455.89,458.16,455.6,457.98,62741.0,455.89,458.16,455.6,457.98,62741.0
2022-03-03 15:55:00,458.09,459.13,457.79,459.12,85031.0,458.09,459.13,457.79,459.12,85031.0
2022-03-04 09:30:00,455.49,463.0,455.21,459.55,61021.0,455.49,463.0,455.21,459.55,61021.0
2022-03-04 09:35:00,459.76,463.52,459.76,461.28,32820.0,459.76,463.52,459.76,461.28,32820.0
2022-03-04 09:40:00,460.88,461.17,458.19,458.47,18786.0,460.88,461.17,458.19,458.47,18786.0
2022-03-04 09:45:00,458.96,459.06,456.58,457.0,7828.0,458.96,459.06,456.58,457.0,7828.0
2022-03-04 09:50:00,456.62,457.9,456.42,456.99,13209.0,456.62,457.9,456.42,456.99,13209.0
2022-03-04 09:55:00,456.97,459.23,456.24,459.16,9418.0,456.97,459.23,456.24,459.16,9418.0
2022-03-04 10:00:00,459.46,460.53,459.13,460.02,11937.0,459.46,460.53,459.13,460.02,11937.0
2022-03-04 10:05:00,460.2,460.2,457.02,457.68,14756.0,460.2,460.2,457.02,457.68,14756.0
2022-03-04 10:10:00,457.55,457.76,454.01,454.46,22138.0,457.55,457.76,454.01,454.46,22138.0
2022-03-04 10:15:00,454.57,455.46,454.42,455.45,18788.0,454.57,455.46,454.42,455.45,18788.0
2022-03-04 10:20:00,455.0,457.0,454.65,455.72,5570.0,455.0,457.0,454.65,455.72,5570.0
2022-03-04 10:25:00,455.53,457.1,455.38,455.66,11345.0,455.53,457.1,455.38,455.66,11345.0
2022-03-04 10:30:00,455.33,455.44,453.81,454.34,10513.0,455.33,455.44,453.81,454.34,10513.0
2022-03-04 10:35:00,454.56,457.35,454.56,456.27,7580.0,454.56,457.35,454.56,456.27,7580.0
2022-03-04 10:40:00,456.39,456.74,455.09,455.13,6232.0,456.39,456.74,455.09,455.13,6232.0
2022-03-04 10:45:00,455.14,455.27,453.25,453.7,22174.0,455.14,455.27,453.25,453.7,22174.0
2022-03-04 10:50:00,453.52,454.05,452.88,453.7,11080.0,453.52,454.05,452.88,453.7,11080.0
2022-03-04 10:55:00,453.56,453.56,452.45,452.57,5010.0,453.56,453.56,452.45,452.57,5010.0
2022-03-04 11:00:00,452.49,453.32,452.0,452.03,9559.0,452.49,453.32,452.0,452.03,9559.0
2022-03-04 11:05:00,452.14,452.61,451.76,452.2,6407.0,452.14,452.61,451.76,452.2,6407.0
2022-03-04 11:10:00,452.2,452.2,450.9,451.08,9010.0,452.2,452.2,450.9,451.08,9010.0
2022-03-04 11:15:00,451.2,453.25,451.02,452.98,15582.0,451.2,453.25,451.02,452.98,15582.0
2022-03-04 11:20:00,452.55,452.87,451.74,452.43,9535.0,452.55,452.87,451.74,452.43,9535.0
2022-03-04 11:25:00,452.42,453.73,451.71,453.2,14726.0,452.42,453.73,451.71,453.2,14726.0
2022-03-04 11:30:00,452.91,453.49,452.4,453.08,9471.0,452.91,453.49,452.4,453.08,9471.0
2022-03-04 11:35:00,453.1,454.08,452.16,453.86,12244.0,453.1,454.08,452.16,453.86,12244.0
2022-03-04 11:40:00,453.95,454.06,452.53,453.09,10169.0,453.95,454.06,452.53,453.09,10169.0
2022-03-04 11:45:00,453.35,453.46,452.87,453.46,7539.0,453.35,453.46,452.87,453.46,7539.0
2022-03-04 11:50:00,453.54,453.67,452.75,453.25,8402.0,453.54,453.67,452.75,453.25,8402.0
2022-03-04 11:55:00,453.19,453.72,453.14,453.47,7661.0,453.19,453.72,453.14,453.47,7661.0
2022-03-04 12:00:00,453.74,453.87,452.8,453.44,7818.0,453.74,453.87,452.8,453.44,7818.0
2022-03-04 12:05:00,453.28,454.25,453.0,454.11,9536.0,453.28,454.25,453.0,454.11,9536.0
2022-03-04 12:10:00,453.87,456.54,453.87,456.19,15186.0,453.87,456.54,453.87,456.19,15186.0
2022-03-04 12:15:00,456.05,457.64,456.05,456.51,6632.0,456.05,457.64,456.05,456.51,6632.0
2022-03-04 12:20:00,456.34,456.86,455.85,456.23,13297.0,456.34,456.86,455.85,456.23,13297.0
2022-03-04 12:25:00,455.93,457.56,455.56,456.61,8901.0,455.93,457.56,455.56,456.61,8901.0
2022-03-04 12:30:00,456.46,456.84,454.97,455.03,13392.0,456.46,456.84,454.97,455.03,13392.0
2022-03-04 12:35:00,455.19,455.19,453.82,454.1,5506.0,455.19,455.19,453.82,454.1,5506.0
2022-03-04 12:40:00,454.47,454.52,452.81,452.95,8385.0,454.47,454.52,452.81,452.95,8385.0
2022-03-04 12:45:00,452.99,454.06,452.69,454.06,4930.0,452.99,454.06,452.69,454.06,4930.0
2022-03-04 12:50:00,454.05,455.63,453.61,454.67,7109.0,454.05,455.63,453.61,454.67,7109.0
2022-03-04 12:55:00,454.55,455.61,453.96,454.48,24785.0,454.55,455.61,453.96,454.48,24785.0
2022-03-04 13:00:00,454.58,456.27,454.42,455.86,7600.0,454.58,456.27,454.42,455.86,7600.0
2022-03-04 13:05:00,455.9,456.09,455.15,455.86,5049.0,455.9,456.09,455.15,455.86,5049.0
2022-03-04 13:10:00,455.71,455.84,454.58,454.58,7513.0,455.71,455.84,454.58,454.58,7513.0
2022-03-04 13:15:00,454.09,454.66,452.79,453.21,7409.0,454.09,454.66,452.79,453.21,7409.0
2022-03-04 13:20:00,453.43,453.59,452.35,452.37,6500.0,453.43,453.59,452.35,452.37,6500.0
2022-03-04 13:25:00,452.43,453.32,452.25,452.43,8099.0,452.43,453.32,452.25,452.43,8099.0
2022-03-04 13:30:00,452.53,453.23,452.35,452.48,7079.0,452.53,453.23,452.35,452.48,7079.0
2022-03-04 13:35:00,452.5,453.73,452.21,453.73,6779.0,452.5,453.73,452.21,453.73,6779.0
2022-03-04 13:40:00,453.5,453.5,450.94,450.97,10063.0,453.5,453.5,450.94,450.97,10063.0
2022-03-04 13:45:00,450.59,450.96,450.37,450.75,8787.0,450.59,450.96,450.37,450.75,8787.0
2022-03-04 13:50:00,450.92,451.36,450.56,451.04,7395.0,450.92,451.36,450.56,451.04,7395.0
2022-03-04 13:55:00,451.12,451.32,449.51,449.51,11910.0,451.12,451.32,449.51,449.51,11910.0
2022-03-04 14:00:00,449.69,450.24,448.4,449.24,8838.0,449.69,450.24,448.4,449.24,8838.0
2022-03-04 14:05:00,449.11,449.48,448.55,449.29,14839.0,449.11,449.48,448.55,449.29,14839.0
2022-03-04 14:10:00,449.0,449.0,447.72,448.01,16124.0,449.0,449.0,447.72,448.01,16124.0
2022-03-04 14:15:00,448.23,448.43,447.76,448.31,5206.0,448.23,448.43,447.76,448.31,5206.0
2022-03-04 14:20:00,448.42,450.0,448.32,449.6,8189.0,448.42,450.0,448.32,449.6,8189.0
2022-03-04 14:25:00,449.57,450.13,448.32,448.7,13296.0,449.57,450.13,448.32,448.7,13296.0
2022-03-04 14:30:00,448.66,449.61,448.18,449.43,22631.0,448.66,449.61,448.18,449.43,22631.0
2022-03-04 14:35:00,449.59,449.88,448.7,449.79,9356.0,449.59,449.88,448.7,449.79,9356.0
2022-03-04 14:40:00,449.66,449.72,448.65,449.17,10679.0,449.66,449.72,448.65,449.17,10679.0
2022-03-04 14:45:00,449.09,449.58,448.41,448.47,16304.0,449.09,449.58,448.41,448.47,16304.0
2022-03-04 14:50:00,448.47,449.38,448.15,448.73,7636.0,448.47,449.38,448.15,448.73,7636.0
2022-03-04 14:55:00,448.62,448.75,447.0,447.15,16451.0,448.62,448.75,447.0,447.15,16451.0
2022-03-04 15:00:00,447.15,449.35,447.15,448.59,5045.0,447.15,449.35,447.15,448.59,5045.0
2022-03-04 15:05:00,448.84,449.5,448.36,448.83,8687.0,448.84,449.5,448.36,448.83,8687.0
2022-03-04 15:10:00,449.0,449.9,448.58,448.64,20410.0,449.0,449.9,448.58,448.64,20410.0
2022-03-04 15:15:00,448.83,449.79,448.66,449.3,11990.0,448.83,449.79,448.66,449.3,11990.0
2022-03-04 15:20:00,449.17,449.4,448.62,449.35,18349.0,449.17,449.4,448.62,449.35,18349.0
2022-03-04 15:25:00,449.31,450.93,449.18,449.63,21953.0,449.31,450.93,449.18,449.63,21953.0
2022-03-04 15:30:00,449.55,449.87,448.93,449.33,11814.0,449.55,449.87,448.93,449.33,11814.0
2022-03-04 15:35:00,449.29,449.85,448.3,448.78,9530.0,449.29,449.85,448.3,448.78,9530.0
2022-03-04 15:40:00,448.89,450.32,448.65,449.96,15429.0,448.89,450.32,448.65,449.96,15429.0
2022-03-04 15:45:00,449.86,450.84,448.86,448.87,24199.0,449.86,450.84,448.86,448.87,24199.0
2022-03-04 15:50:00,449.22,452.18,449.12,452.0,33489.0,449.22,452.18,449.12,452.0,33489.0
2022-03-04 15:55:00,452.14,452.96,451.9,451.9,72173.0,452.14,452.96,451.9,451.9,72173.0
2022-03-07 09:30:00,455.32,457.68,453.53,453.96,83762.0,455.32,457.68,453.53,453.96,83762.0
2022-03-07 09:35:00,453.96,457.55,453.12,455.87,34556.0,453.96,457.55,453.12,455.87,34556.0
2022-03-07 09:40:00,455.49,455.51,450.34,451.02,72889.0,455.49,455.51,450.34,451.02,72889.0
2022-03-07 09:45:00,451.82,452.95,450.94,452.7,22259.0,451.82,452.95,450.94,452.7,22259.0
2022-03-07 09:50:00,453.2,454.12,449.42,450.37,40195.0,453.2,454.12,449.42,450.37,40195.0
2022-03-07 09:55:00,450.47,452.09,447.05,447.26,18268.0,450.47,452.09,447.05,447.26,18268.0
2022-03-07 10:00:00,447.4,447.53,445.68,446.91,25972.0,447.4,447.53,445.68,446.91,25972.0
2022-03-07 10:05:00,446.52,446.74,445.34,445.5,20824.0,446.52,446.74,445.34,445.5,20824.0
2022-03-07 10:10:00,445.39,445.91,441.85,441.92,24211.0,445.39,445.91,441.85,441.92,24211.0
2022-03-07 10:15:00,442.06,442.26,441.24,441.42,17717.0,442.06,442.26,441.24,441.42,17717.0
2022-03-07 10:20:00,441.57,442.38,440.89,440.89,29016.0,441.57,442.38,440.89,440.89,29016.0
2022-03-07 10:25:00,440.31,442.41,440.31,441.31,25154.0,440.31,442.41,440.31,441.31,25154.0
2022-03-07 10:30:00,440.7,443.33,440.7,442.1,18991.0,440.7,443.33,440.7,442.1,18991.0
2022-03-07 10:35:00,442.25,443.81,442.05,443.13,10446.0,442.25,443.81,442.05,443.13,10446.0
2022-03-07 10:40:00,443.19,443.53,440.41,440.83,14330.0,443.19,443.53,440.41,440.83,14330.0
2022-03-07 10:45:00,441.0,442.15,440.63,441.95,12796.0,441.0,442.15,440.63,441.95,12796.0
2022-03-07 10:50:00,441.57,443.45,441.37,442.31,15783.0,441.57,443.45,441.37,442.31,15783.0
2022-03-07 10:55:00,442.21,443.5,441.99,443.21,8932.0,442.21,443.5,441.99,443.21,8932.0
2022-03-07 11:00:00,443.0,443.97,442.23,443.72,17352.0,443.0,443.97,442.23,443.72,17352.0
2022-03-07 11:05:00,443.6,445.34,443.59,444.81,13415.0,443.6,445.34,443.59,444.81,13415.0
2022-03-07 11:10:00,444.65,445.73,444.18,444.62,10628.0,444.65,445.73,444.18,444.62,10628.0
2022-03-07 11:15:00,444.65,446.18,444.36,445.81,18209.0,444.65,446.18,444.36,445.81,18209.0
2022-03-07 11:20:00,446.07,446.07,444.62,445.9,10211.0,446.07,446.07,444.62,445.9,10211.0
2022-03-07 11:25:00,446.11,446.53,445.32,446.4,16209.0,446.11,446.53,445.32,446.4,16209.0
2022-03-07 11:30:00,446.25,447.0,445.31,446.58,11215.0,446.25,447.0,445.31,446.58,11215.0
2022-03-07 11:35:00,446.2,447.91,446.08,446.79,15590.0,446.2,447.91,446.08,446.79,15590.0
2022-03-07 11:40:00,446.8,449.45,446.25,449.45,19622.0,446.8,449.45,446.25,449.45,19622.0
2022-03-07 11:45:00,449.07,452.36,449.03,451.43,26933.0,449.07,452.36,449.03,451.43,26933.0
2022-03-07 11:50:00,451.54,453.31,451.53,451.96,12128.0,451.54,453.31,451.53,451.96,12128.0
2022-03-07 11:55:00,451.87,451.87,449.41,449.86,16236.0,451.87,451.87,449.41,449.86,16236.0
2022-03-07 12:00:00,449.86,450.13,448.4,449.07,9961.0,449.86,450.13,448.4,449.07,9961.0
2022-03-07 12:05:00,449.35,450.28,449.3,450.19,14481.0,449.35,450.28,449.3,450.19,14481.0
2022-03-07 12:10:00,450.2,451.48,449.85,450.8,11428.0,450.2,451.48,449.85,450.8,11428.0
2022-03-07 12:15:00,450.84,451.92,449.92,450.18,13195.0,450.84,451.92,449.92,450.18,13195.0
2022-03-07 12:20:00,451.08,451.08,450.01,450.66,5267.0,451.08,451.08,450.01,450.66,5267.0
2022-03-07 12:25:00,450.2,450.93,450.08,450.88,14354.0,450.2,450.93,450.08,450.88,14354.0
2022-03-07 12:30:00,450.59,450.59,449.6,450.31,7950.0,450.59,450.59,449.6,450.31,7950.0
2022-03-07 12:35:00,450.45,450.67,449.3,449.6,19351.0,450.45,450.67,449.3,449.6,19351.0
2022-03-07 12:40:00,449.68,450.72,449.38,450.0,20070.0,449.68,450.72,449.38,450.0,20070.0
2022-03-07 12:45:00,449.81,450.32,449.46,450.3,19477.0,449.81,450.32,449.46,450.3,19477.0
2022-03-07 12:50:00,450.16,451.61,449.63,449.64,20563.0,450.16,451.61,449.63,449.64,20563.0
2022-03-07 12:55:00,449.83,450.39,447.98,448.38,28083.0,449.83,450.39,447.98,448.38,28083.0
2022-03-07 13:00:00,448.08,449.05,447.32,447.88,12975.0,448.08,449.05,447.32,447.88,12975.0
2022-03-07 13:05:00,448.07,448.79,447.35,447.45,6516.0,448.07,448.79,447.35,447.45,6516.0
2022-03-07 13:10:00,447.3,448.0,446.5,447.28,19464.0,447.3,448.0,446.5,447.28,19464.0
2022-03-07 13:15:00,447.28,447.37,446.33,447.04,16914.0,447.28,447.37,446.33,447.04,16914.0
2022-03-07 13:20:00,446.94,447.6,446.18,447.05,12742.0,446.94,447.6,446.18,447.05,12742.0
2022-03-07 13:25:00,446.97,447.21,446.35,446.35,8052.0,446.97,447.21,446.35,446.35,8052.0
2022-03-07 13:30:00,446.47,447.26,445.59,445.59,6757.0,446.47,447.26,445.59,445.59,6757.0
2022-03-07 13:35:00,445.93,447.05,445.54,446.74,14945.0,445.93,447.05,445.54,446.74,14945.0
2022-03-07 13:40:00,446.63,447.6,446.45,447.36,9717.0,446.63,447.6,446.45,447.36,9717.0
2022-03-07 13:45:00,447.56,451.0,447.53,449.44,39151.0,447.56,451.0,447.53,449.44,39151.0
2022-03-07 13:50:00,449.62,450.31,447.59,447.59,10173.0,449.62,450.31,447.59,447.59,10173.0
2022-03-07 13:55:00,447.57,447.57,446.13,446.28,18157.0,447.57,447.57,446.13,446.28,18157.0
2022-03-07 14:00:00,446.41,447.4,445.85,445.85,8552.0,446.41,447.4,445.85,445.85,8552.0
2022-03-07 14:05:00,446.08,447.06,445.91,446.7,13015.0,446.08,447.06,445.91,446.7,13015.0
2022-03-07 14:10:00,446.69,448.11,446.69,447.47,7898.0,446.69,448.11,446.69,447.47,7898.0
2022-03-07 14:15:00,447.63,449.47,447.6,449.05,20392.0,447.63,449.47,447.6,449.05,20392.0
2022-03-07 14:20:00,448.96,448.96,447.71,448.37,9278.0,448.96,448.96,447.71,448.37,9278.0
2022-03-07 14:25:00,448.5,448.78,447.86,448.31,9065.0,448.5,448.78,447.86,448.31,9065.0
2022-03-07 14:30:00,447.87,448.23,446.58,446.64,13868.0,447.87,448.23,446.58,446.64,13868.0
2022-03-07 14:35:00,446.64,447.09,445.59,446.27,16127.0,446.64,447.09,445.59,446.27,16127.0
2022-03-07 14:40:00,446.19,446.27,444.48,444.51,14068.0,446.19,446.27,444.48,444.51,14068.0
2022-03-07 14:45:00,444.55,444.89,444.27,444.52,25721.0,444.55,444.89,444.27,444.52,25721.0
2022-03-07 14:50:00,444.7,444.71,444.01,444.15,9137.0,444.7,444.71,444.01,444.15,9137.0
2022-03-07 14:55:00,444.16,444.91,443.93,444.06,15957.0,444.16,444.91,443.93,444.06,15957.0
2022-03-07 15:00:00,444.3,444.59,443.15,443.45,16832.0,444.3,444.59,443.15,443.45,16832.0
2022-03-07 15:05:00,443.37,443.53,442.29,442.91,21316.0,443.37,443.53,442.29,442.91,21316.0
2022-03-07 15:10:00,443.0,443.73,442.69,442.92,20332.0,443.0,443.73,442.69,442.92,20332.0
2022-03-07 15:15:00,442.66,442.75,441.38,442.25,21422.0,442.66,442.75,441.38,442.25,21422.0
2022-03-07 15:20:00,442.39,443.31,442.02,442.72,22887.0,442.39,443.31,442.02,442.72,22887.0
2022-03-07 15:25:00,442.77,443.97,442.02,443.65,36709.0,442.77,443.97,442.02,443.65,36709.0
2022-03-07 15:30:00,443.47,443.54,441.59,442.27,23553.0,443.47,443.54,441.59,442.27,23553.0
2022-03-07 15:35:00,442.26,442.42,441.62,441.66,16784.0,442.26,442.42,441.62,441.66,16784.0
2022-03-07 15:40:00,441.54,442.62,441.5,442.18,36097.0,441.54,442.62,441.5,442.18,36097.0
2022-03-07 15:45:00,441.94,441.94,440.2,440.2,34147.0,441.94,441.94,440.2,440.2,34147.0
2022-03-07 15:50:00,440.1,441.04,438.58,438.66,65505.0,440.1,441.04,438.58,438.66,65505.0
2022-03-07 15:55:00,438.6,439.52,437.18,437.87,154574.0,438.6,439.52,437.18,437.87,154574.0
2022-03-08 09:30:00,433.29,437.0,432.29,434.31,101955.0,433.29,437.0,432.29,434.31,101955.0
2022-03-08 09:35:00,433.77,438.29,433.38,435.26,23791.0,433.77,438.29,433.38,435.26,23791.0
2022-03-08 09:40:00,436.03,441.08,435.0,440.37,16737.0,436.03,441.08,435.0,440.37,16737.0
2022-03-08 09:45:00,440.36,441.57,437.84,437.91,36078.0,440.36,441.57,437.84,437.91,36078.0
2022-03-08 09:50:00,437.7,437.73,432.57,432.77,22630.0,437.7,437.73,432.57,432.77,22630.0
2022-03-08 09:55:00,433.32,433.32,432.0,432.68,44524.0,433.32,433.32,432.0,432.68,44524.0
2022-03-08 10:00:00,433.28,433.28,430.7,431.34,27213.0,433.28,433.28,430.7,431.34,27213.0
2022-03-08 10:05:00,431.11,431.11,428.19,428.7,28366.0,431.11,431.11,428.19,428.7,28366.0
2022-03-08 10:10:00,428.7,429.72,426.39,426.85,43282.0,428.7,429.72,426.39,426.85,43282.0
2022-03-08 10:15:00,427.05,430.34,426.89,429.45,41381.0,427.05,430.34,426.89,429.45,41381.0
2022-03-08 10:20:00,429.56,430.06,426.5,426.5,48937.0,429.56,430.06,426.5,426.5,48937.0
2022-03-08 10:25:00,426.39,426.78,424.56,424.56,41307.0,426.39,426.78,424.56,424.56,41307.0
2022-03-08 10:30:00,424.64,425.47,421.36,422.4,103636.0,424.64,425.47,421.36,422.4,103636.0
2022-03-08 10:35:00,422.41,424.22,421.94,423.8,29939.0,422.41,424.22,421.94,423.8,29939.0
2022-03-08 10:40:00,424.16,425.72,423.63,424.93,17769.0,424.16,425.72,423.63,424.93,17769.0
2022-03-08 10:45:00,424.75,426.21,424.4,426.21,13194.0,424.75,426.21,424.4,426.21,13194.0
2022-03-08 10:50:00,425.95,430.28,424.86,429.74,34157.0,425.95,430.28,424.86,429.74,34157.0
2022-03-08 10:55:00,429.54,432.53,428.74,431.64,60154.0,429.54,432.53,428.74,431.64,60154.0
2022-03-08 11:00:00,431.64,433.76,431.01,433.26,41617.0,431.64,433.76,431.01,433.26,41617.0
2022-03-08 11:05:00,433.36,433.36,429.89,430.48,21933.0,433.36,433.36,429.89,430.48,21933.0
2022-03-08 11:10:00,430.58,430.64,427.15,428.03,26621.0,430.58,430.64,427.15,428.03,26621.0
2022-03-08 11:15:00,428.52,430.0,427.49,429.17,39642.0,428.52,430.0,427.49,429.17,39642.0
2022-03-08 11:20:00,429.56,429.66,427.95,428.35,18528.0,429.56,429.66,427.95,428.35,18528.0
2022-03-08 11:25:00,428.52,428.82,426.55,427.4,16452.0,428.52,428.82,426.55,427.4,16452.0
2022-03-08 11:30:00,427.02,427.68,424.23,425.93,21678.0,427.02,427.68,424.23,425.93,21678.0
2022-03-08 11:35:00,425.93,425.93,424.51,424.85,21101.0,425.93,425.93,424.51,424.85,21101.0
2022-03-08 11:40:00,424.9,425.91,423.53,424.74,17762.0,424.9,425.91,423.53,424.74,17762.0
2022-03-08 11:45:00,425.0,427.97,424.84,427.61,35669.0,425.0,427.97,424.84,427.61,35669.0
2022-03-08 11:50:00,427.37,428.19,427.02,427.49,12476.0,427.37,428.19,427.02,427.49,12476.0
2022-03-08 11:55:00,427.54,428.87,427.09,427.09,20176.0,427.54,428.87,427.09,427.09,20176.0
2022-03-08 12:00:00,427.54,432.47,427.17,431.62,13924.0,427.54,432.47,427.17,431.62,13924.0
2022-03-08 12:05:00,431.95,434.46,431.95,433.47,12586.0,431.95,434.46,431.95,433.47,12586.0
2022-03-08 12:10:00,433.56,437.04,433.49,437.02,15826.0,433.56,437.04,433.49,437.02,15826.0
2022-03-08 12:15:00,437.2,441.21,436.77,440.68,32329.0,437.2,441.21,436.77,440.68,32329.0
2022-03-08 12:20:00,440.78,441.72,438.38,438.38,17693.0,440.78,441.72,438.38,438.38,17693.0
2022-03-08 12:25:00,438.29,439.5,436.79,439.34,17148.0,438.29,439.5,436.79,439.34,17148.0
2022-03-08 12:30:00,439.41,441.4,437.29,441.4,12471.0,439.41,441.4,437.29,441.4,12471.0
2022-03-08 12:35:00,441.36,442.96,440.23,442.7,27861.0,441.36,442.96,440.23,442.7,27861.0
2022-03-08 12:40:00,443.03,443.03,440.91,442.51,19970.0,443.03,443.03,440.91,442.51,19970.0
2022-03-08 12:45:00,442.3,443.26,441.72,442.37,17238.0,442.3,443.26,441.72,442.37,17238.0
2022-03-08 12:50:00,441.95,442.29,439.74,441.67,15134.0,441.95,442.29,439.74,441.67,15134.0
2022-03-08 12:55:00,441.69,442.25,440.45,442.04,19049.0,441.69,442.25,440.45,442.04,19049.0
2022-03-08 13:00:00,442.18,443.76,442.18,443.26,14715.0,442.18,443.76,442.18,443.26,14715.0
2022-03-08 13:05:00,443.34,443.8,442.13,442.19,16686.0,443.34,443.8,442.13,442.19,16686.0
2022-03-08 13:10:00,442.28,443.24,441.37,441.82,22315.0,442.28,443.24,441.37,441.82,22315.0
2022-03-08 13:15:00,442.07,442.71,441.11,442.11,9281.0,442.07,442.71,441.11,442.11,9281.0
2022-03-08 13:20:00,442.23,442.23,440.42,440.42,13812.0,442.23,442.23,440.42,440.42,13812.0
2022-03-08 13:25:00,440.06,440.25,438.52,439.39,20538.0,440.06,440.25,438.52,439.39,20538.0
2022-03-08 13:30:00,439.16,439.24,437.07,437.68,25893.0,439.16,439.24,437.07,437.68,25893.0
2022-03-08 13:35:00,437.41,438.09,437.01,437.62,23678.0,437.41,438.09,437.01,437.62,23678.0
2022-03-08 13:40:00,437.67,437.67,435.37,435.94,29821.0,437.67,437.67,435.37,435.94,29821.0
2022-03-08 13:45:00,436.3,436.5,434.34,434.88,21284.0,436.3,436.5,434.34,434.88,21284.0
2022-03-08 13:50:00,434.87,435.14,433.21,433.21,11863.0,434.87,435.14,433.21,433.21,11863.0
2022-03-08 13:55:00,433.09,433.69,432.08,432.37,18498.0,433.09,433.69,432.08,432.37,18498.0
2022-03-08 14:00:00,431.91,432.22,429.62,430.27,18163.0,431.91,432.22,429.62,430.27,18163.0
2022-03-08 14:05:00,429.95,432.39,429.87,432.12,27529.0,429.95,432.39,429.87,432.12,27529.0
2022-03-08 14:10:00,431.79,432.36,430.24,431.96,29794.0,431.79,432.36,430.24,431.96,29794.0
2022-03-08 14:15:00,431.48,433.57,431.02,433.33,11304.0,431.48,433.57,431.02,433.33,11304.0
2022-03-08 14:20:00,433.28,433.66,430.59,433.39,8959.0,433.28,433.66,430.59,433.39,8959.0
2022-03-08 14:25:00,433.44,435.56,433.08,434.89,10850.0,433.44,435.56,433.08,434.89,10850.0
2022-03-08 14:30:00,435.16,435.84,433.14,433.14,9964.0,435.16,435.84,433.14,433.14,9964.0
2022-03-08 14:35:00,433.09,435.2,433.09,434.79,15273.0,433.09,435.2,433.09,434.79,15273.0
2022-03-08 14:40:00,435.17,435.18,433.79,435.18,10584.0,435.17,435.18,433.79,435.18,10584.0
2022-03-08 14:45:00,435.36,436.75,435.36,436.15,12527.0,435.36,436.75,435.36,436.15,12527.0
2022-03-08 14:50:00,436.28,436.86,435.31,435.58,13516.0,436.28,436.86,435.31,435.58,13516.0
2022-03-08 14:55:00,435.41,436.0,434.21,434.84,13484.0,435.41,436.0,434.21,434.84,13484.0
2022-03-08 15:00:00,434.88,437.99,434.77,437.52,8603.0,434.88,437.99,434.77,437.52,8603.0
2022-03-08 15:05:00,437.36,438.17,437.18,437.99,12461.0,437.36,438.17,437.18,437.99,12461.0
2022-03-08 15:10:00,437.98,437.99,435.67,436.66,19047.0,437.98,437.99,435.67,436.66,19047.0
2022-03-08 15:15:00,437.28,437.54,435.88,436.69,13019.0,437.28,437.54,435.88,436.69,13019.0
2022-03-08 15:20:00,436.87,437.02,434.81,436.19,15505.0,436.87,437.02,434.81,436.19,15505.0
2022-03-08 15:25:00,436.3,436.3,433.46,433.47,11803.0,436.3,436.3,433.46,433.47,11803.0
2022-03-08 15:30:00,433.61,433.71,431.58,432.3,19236.0,433.61,433.71,431.58,432.3,19236.0
2022-03-08 15:35:00,432.11,433.49,431.56,433.2,14618.0,432.11,433.49,431.56,433.2,14618.0
2022-03-08 15:40:00,433.54,434.11,431.99,431.99,20714.0,433.54,434.11,431.99,431.99,20714.0
2022-03-08 15:45:00,432.34,433.53,432.3,432.69,40014.0,432.34,433.53,432.3,432.69,40014.0
2022-03-08 15:50:00,432.73,434.93,432.73,433.27,40830.0,432.73,434.93,432.73,433.27,40830.0
2022-03-08 15:55:00,433.12,433.12,431.05,431.52,65381.0,433.12,433.12,431.05,431.52,65381.0
2022-03-09 09:30:00,443.8,444.5,439.95,441.43,88985.0,443.8,444.5,439.95,441.43,88985.0
2022-03-09 09:35:00,441.01,441.84,439.9,441.49,22669.0,441.01,441.84,439.9,441.49,22669.0
2022-03-09 09:40:00,441.49,444.53,441.12,441.12,39459.0,441.49,444.53,441.12,441.12,39459.0
2022-03-09 09:45:00,441.15,442.02,438.93,440.19,16783.0,441.15,442.02,438.93,440.19,16783.0
2022-03-09 09:50:00,440.1,442.22,439.08,440.3,18598.0,440.1,442.22,439.08,440.3,18598.0
2022-03-09 09:55:00,440.02,442.49,439.44,441.88,14241.0,440.02,442.49,439.44,441.88,14241.0
2022-03-09 10:00:00,441.91,445.24,441.48,444.18,18873.0,441.91,445.24,441.48,444.18,18873.0
2022-03-09 10:05:00,444.28,444.57,443.05,443.56,18537.0,444.28,444.57,443.05,443.56,18537.0
2022-03-09 10:10:00,444.04,444.04,442.42,443.25,8264.0,444.04,444.04,442.42,443.25,8264.0
2022-03-09 10:15:00,443.38,444.4,441.25,443.35,11556.0,443.38,444.4,441.25,443.35,11556.0
2022-03-09 10:20:00,443.4,445.28,443.15,444.58,12963.0,443.4,445.28,443.15,444.58,12963.0
2022-03-09 10:25:00,444.43,444.63,443.11,444.33,9830.0,444.43,444.63,443.11,444.33,9830.0
2022-03-09 10:30:00,444.15,444.24,443.15,444.24,15758.0,444.15,444.24,443.15,444.24,15758.0
2022-03-09 10:35:00,444.41,445.71,443.74,445.13,16840.0,444.41,445.71,443.74,445.13,16840.0
2022-03-09 10:40:00,445.5,446.17,444.83,444.83,17026.0,445.5,446.17,444.83,444.83,17026.0
2022-03-09 10:45:00,444.63,446.58,444.62,446.11,12776.0,444.63,446.58,444.62,446.11,12776.0
2022-03-09 10:50:00,446.28,447.0,445.1,445.41,9117.0,446.28,447.0,445.1,445.41,9117.0
2022-03-09 10:55:00,445.71,446.59,445.07,445.8,7815.0,445.71,446.59,445.07,445.8,7815.0
2022-03-09 11:00:00,445.88,446.04,443.23,443.42,9528.0,445.88,446.04,443.23,443.42,9528.0
2022-03-09 11:05:00,443.68,444.88,443.27,444.15,8968.0,443.68,444.88,443.27,444.15,8968.0
2022-03-09 11:10:00,443.88,443.97,441.66,442.21,28707.0,443.88,443.97,441.66,442.21,28707.0
2022-03-09 11:15:00,442.2,442.25,441.11,441.91,26679.0,442.2,442.25,441.11,441.91,26679.0
2022-03-09 11:20:00,441.97,442.59,441.25,441.34,20005.0,441.97,442.59,441.25,441.34,20005.0
2022-03-09 11:25:00,441.48,442.41,440.56,440.91,32678.0,441.48,442.41,440.56,440.91,32678.0
2022-03-09 11:30:00,441.16,443.19,441.07,442.79,9489.0,441.16,443.19,441.07,442.79,9489.0
2022-03-09 11:35:00,443.14,445.29,443.07,445.18,21532.0,443.14,445.29,443.07,445.18,21532.0
2022-03-09 11:40:00,445.4,447.25,445.09,446.4,29470.0,445.4,447.25,445.09,446.4,29470.0
2022-03-09 11:45:00,446.42,446.49,445.29,446.3,6801.0,446.42,446.49,445.29,446.3,6801.0
2022-03-09 11:50:00,446.13,447.28,445.66,446.76,10137.0,446.13,447.28,445.66,446.76,10137.0
2022-03-09 11:55:00,446.9,447.4,446.45,447.37,10795.0,446.9,447.4,446.45,447.37,10795.0
2022-03-09 12:00:00,447.19,448.3,447.14,447.88,8610.0,447.19,448.3,447.14,447.88,8610.0
2022-03-09 12:05:00,448.0,448.71,447.35,447.86,10848.0,448.0,448.71,447.35,447.86,10848.0
2022-03-09 12:10:00,447.64,448.64,447.4,448.27,11338.0,447.64,448.64,447.4,448.27,11338.0
2022-03-09 12:15:00,448.25,448.26,447.3,447.63,9165.0,448.25,448.26,447.3,447.63,9165.0
2022-03-09 12:20:00,447.77,449.05,447.39,448.12,16162.0,447.77,449.05,447.39,448.12,16162.0
2022-03-09 12:25:00,448.3,448.75,447.23,448.38,9855.0,448.3,448.75,447.23,448.38,9855.0
2022-03-09 12:30:00,448.71,449.89,448.59,449.89,12456.0,448.71,449.89,448.59,449.89,12456.0
2022-03-09 12:35:00,449.98,451.81,449.83,451.81,9030.0,449.98,451.81,449.83,451.81,9030.0
2022-03-09 12:40:00,451.51,452.1,450.83,452.05,15808.0,451.51,452.1,450.83,452.05,15808.0
2022-03-09 12:45:00,452.06,452.96,451.76,452.71,16567.0,452.06,452.96,451.76,452.71,16567.0
2022-03-09 12:50:00,452.57,452.61,451.26,451.34,7717.0,452.57,452.61,451.26,451.34,7717.0
2022-03-09 12:55:00,451.35,451.72,450.6,450.6,6219.0,451.35,451.72,450.6,450.6,6219.0
2022-03-09 13:00:00,450.63,450.76,449.22,449.57,5755.0,450.63,450.76,449.22,449.57,5755.0
2022-03-09 13:05:00,449.89,451.45,449.89,450.91,12654.0,449.89,451.45,449.89,450.91,12654.0
2022-03-09 13:10:00,451.17,451.97,450.89,451.36,7262.0,451.17,451.97,450.89,451.36,7262.0
2022-03-09 13:15:00,451.39,451.96,451.11,451.19,3388.0,451.39,451.96,451.11,451.19,3388.0
2022-03-09 13:20:00,451.29,452.5,451.25,452.07,6432.0,451.29,452.5,451.25,452.07,6432.0
2022-03-09 13:25:00,452.01,453.1,451.94,452.67,7515.0,452.01,453.1,451.94,452.67,7515.0
2022-03-09 13:30:00,452.74,453.11,451.59,451.66,9083.0,452.74,453.11,451.59,451.66,9083.0
2022-03-09 13:35:00,451.58,452.02,450.82,450.91,11406.0,451.58,452.02,450.82,450.91,11406.0
2022-03-09 13:40:00,451.09,451.5,450.7,450.77,8068.0,451.09,451.5,450.7,450.77,8068.0
2022-03-09 13:45:00,450.89,450.91,449.3,449.87,6289.0,450.89,450.91,449.3,449.87,6289.0
2022-03-09 13:50:00,449.65,451.48,449.03,451.0,7848.0,449.65,451.48,449.03,451.0,7848.0
2022-03-09 13:55:00,450.7,451.32,450.32,450.38,5363.0,450.7,451.32,450.32,450.38,5363.0
2022-03-09 14:00:00,450.17,451.28,449.94,451.2,7929.0,450.17,451.28,449.94,451.2,7929.0
2022-03-09 14:05:00,450.92,451.99,450.74,451.62,18499.0,450.92,451.99,450.74,451.62,18499.0
2022-03-09 14:10:00,451.35,451.65,450.85,450.95,6222.0,451.35,451.65,450.85,450.95,6222.0
2022-03-09 14:15:00,450.35,450.59,449.45,449.63,7535.0,450.35,450.59,449.45,449.63,7535.0
2022-03-09 14:20:00,449.7,450.35,449.42,449.55,6986.0,449.7,450.35,449.42,449.55,6986.0
2022-03-09 14:25:00,449.42,450.16,449.4,450.01,8732.0,449.42,450.16,449.4,450.01,8732.0
2022-03-09 14:30:00,450.07,450.6,450.0,450.0,5305.0,450.07,450.6,450.0,450.0,5305.0
2022-03-09 14:35:00,450.18,450.42,449.66,450.13,5262.0,450.18,450.42,449.66,450.13,5262.0
2022-03-09 14:40:00,450.05,450.37,449.25,449.82,7806.0,450.05,450.37,449.25,449.82,7806.0
2022-03-09 14:45:00,450.02,450.3,449.08,449.58,15219.0,450.02,450.3,449.08,449.58,15219.0
2022-03-09 14:50:00,449.7,450.57,449.5,449.63,10087.0,449.7,450.57,449.5,449.63,10087.0
2022-03-09 14:55:00,449.73,450.26,449.41,449.42,11118.0,449.73,450.26,449.41,449.42,11118.0
2022-03-09 15:00:00,449.4,450.02,449.11,449.75,14867.0,449.4,450.02,449.11,449.75,14867.0
2022-03-09 15:05:00,449.87,451.48,449.82,451.48,7900.0,449.87,451.48,449.82,451.48,7900.0
2022-03-09 15:10:00,451.77,451.87,450.79,451.72,9263.0,451.77,451.87,450.79,451.72,9263.0
2022-03-09 15:15:00,451.6,451.71,450.73,451.37,6975.0,451.6,451.71,450.73,451.37,6975.0
2022-03-09 15:20:00,451.33,452.08,451.3,451.75,9348.0,451.33,452.08,451.3,451.75,9348.0
2022-03-09 15:25:00,451.7,452.26,451.11,452.09,10037.0,451.7,452.26,451.11,452.09,10037.0
2022-03-09 15:30:00,452.23,453.0,452.09,452.49,21914.0,452.23,453.0,452.09,452.49,21914.0
2022-03-09 15:35:00,452.53,452.54,451.3,451.31,14795.0,452.53,452.54,451.3,451.31,14795.0
2022-03-09 15:40:00,451.14,452.1,450.99,452.06,16371.0,451.14,452.1,450.99,452.06,16371.0
2022-03-09 15:45:00,452.05,452.34,450.6,450.82,32322.0,452.05,452.34,450.6,450.82,32322.0
2022-03-09 15:50:00,451.02,451.8,449.39,450.51,67686.0,451.02,451.8,449.39,450.51,67686.0
2022-03-09 15:55:00,450.84,451.0,449.7,450.89,94711.0,450.84,451.0,449.7,450.89,94711.0
2022-03-10 09:30:00,444.68,447.65,443.25,443.91,70905.0,444.68,447.65,443.25,443.91,70905.0
2022-03-10 09:35:00,442.96,442.96,437.5,438.23,18585.0,442.96,442.96,437.5,438.23,18585.0
2022-03-10 09:40:00,438.27,440.1,437.97,439.18,24146.0,438.27,440.1,437.97,439.18,24146.0
2022-03-10 09:45:00,438.68,441.13,438.68,440.12,22070.0,438.68,441.13,438.68,440.12,22070.0
2022-03-10 09:50:00,439.79,440.05,437.51,438.03,12459.0,439.79,440.05,437.51,438.03,12459.0
2022-03-10 09:55:00,438.58,440.96,438.58,440.36,16557.0,438.58,440.96,438.58,440.36,16557.0
2022-03-10 10:00:00,440.37,440.37,436.67,437.22,11968.0,440.37,440.37,436.67,437.22,11968.0
2022-03-10 10:05:00,437.83,438.44,437.26,438.43,7899.0,437.83,438.44,437.26,438.43,7899.0
2022-03-10 10:10:00,438.61,439.98,438.61,439.56,17182.0,438.61,439.98,438.61,439.56,17182.0
2022-03-10 10:15:00,439.56,442.9,439.2,442.57,14520.0,439.56,442.9,439.2,442.57,14520.0
2022-03-10 10:20:00,442.6,442.84,439.51,439.92,7275.0,442.6,442.84,439.51,439.92,7275.0
2022-03-10 10:25:00,440.1,440.24,438.19,438.41,10329.0,440.1,440.24,438.19,438.41,10329.0
2022-03-10 10:30:00,438.47,438.78,436.74,437.3,15379.0,438.47,438.78,436.74,437.3,15379.0
2022-03-10 10:35:00,437.49,438.42,437.25,438.27,9024.0,437.49,438.42,437.25,438.27,9024.0
2022-03-10 10:40:00,438.06,439.33,437.95,438.05,6802.0,438.06,439.33,437.95,438.05,6802.0
2022-03-10 10:45:00,438.01,439.53,437.67,438.44,9523.0,438.01,439.53,437.67,438.44,9523.0
2022-03-10 10:50:00,438.4,438.77,436.22,436.3,24808.0,438.4,438.77,436.22,436.3,24808.0
2022-03-10 10:55:00,436.34,436.81,433.88,434.79,39915.0,436.34,436.81,433.88,434.79,39915.0
2022-03-10 11:00:00,434.48,434.99,433.51,434.56,22145.0,434.48,434.99,433.51,434.56,22145.0
2022-03-10 11:05:00,434.79,434.92,433.81,434.58,17423.0,434.79,434.92,433.81,434.58,17423.0
2022-03-10 11:10:00,434.46,436.08,434.46,435.64,8669.0,434.46,436.08,434.46,435.64,8669.0
2022-03-10 11:15:00,435.47,435.85,434.76,435.26,9254.0,435.47,435.85,434.76,435.26,9254.0
2022-03-10 11:20:00,435.25,435.7,434.11,434.31,10602.0,435.25,435.7,434.11,434.31,10602.0
2022-03-10 11:25:00,434.24,434.6,433.01,434.48,24748.0,434.24,434.6,433.01,434.48,24748.0
2022-03-10 11:30:00,434.59,435.2,434.14,434.39,12478.0,434.59,435.2,434.14,434.39,12478.0
2022-03-10 11:35:00,434.05,435.13,433.8,434.88,16131.0,434.05,435.13,433.8,434.88,16131.0
2022-03-10 11:40:00,435.01,435.52,434.02,434.9,7931.0,435.01,435.52,434.02,434.9,7931.0
2022-03-10 11:45:00,434.75,434.96,434.18,434.9,5329.0,434.75,434.96,434.18,434.9,5329.0
2022-03-10 11:50:00,435.08,435.74,434.85,435.05,7622.0,435.08,435.74,434.85,435.05,7622.0
2022-03-10 11:55:00,435.01,435.34,434.31,435.34,7637.0,435.01,435.34,434.31,435.34,7637.0
2022-03-10 12:00:00,435.36,435.7,434.55,434.69,14023.0,435.36,435.7,434.55,434.69,14023.0
2022-03-10 12:05:00,434.56,435.07,433.71,434.2,9153.0,434.56,435.07,433.71,434.2,9153.0
2022-03-10 12:10:00,434.3,435.43,433.61,435.43,10382.0,434.3,435.43,433.61,435.43,10382.0
2022-03-10 12:15:00,435.45,435.96,434.61,435.96,7324.0,435.45,435.96,434.61,435.96,7324.0
2022-03-10 12:20:00,436.21,437.92,435.95,437.92,21456.0,436.21,437.92,435.95,437.92,21456.0
2022-03-10 12:25:00,438.08,438.1,436.64,436.64,9673.0,438.08,438.1,436.64,436.64,9673.0
2022-03-10 12:30:00,436.58,436.58,435.54,435.54,6625.0,436.58,436.58,435.54,435.54,6625.0
2022-03-10 12:35:00,435.37,435.37,434.37,434.64,7727.0,435.37,435.37,434.37,434.64,7727.0
2022-03-10 12:40:00,434.49,435.4,433.84,435.35,83393.0,434.49,435.4,433.84,435.35,83393.0
2022-03-10 12:45:00,435.09,436.0,435.03,435.07,8858.0,435.09,436.0,435.03,435.07,8858.0
2022-03-10 12:50:00,435.09,435.1,434.23,434.59,4164.0,435.09,435.1,434.23,434.59,4164.0
2022-03-10 12:55:00,434.85,435.15,434.41,434.51,6045.0,434.85,435.15,434.41,434.51,6045.0
2022-03-10 13:00:00,434.98,435.43,434.39,434.7,7366.0,434.98,435.43,434.39,434.7,7366.0
2022-03-10 13:05:00,434.42,436.29,434.42,435.81,12185.0,434.42,436.29,434.42,435.81,12185.0
2022-03-10 13:10:00,435.89,436.93,435.89,436.13,9475.0,435.89,436.93,435.89,436.13,9475.0
2022-03-10 13:15:00,435.75,436.88,435.23,436.46,5160.0,435.75,436.88,435.23,436.46,5160.0
2022-03-10 13:20:00,436.58,436.74,435.43,436.51,63986.0,436.58,436.74,435.43,436.51,63986.0
2022-03-10 13:25:00,436.52,436.96,435.47,436.95,8222.0,436.52,436.96,435.47,436.95,8222.0
2022-03-10 13:30:00,436.98,438.44,436.52,438.24,15498.0,436.98,438.44,436.52,438.24,15498.0
2022-03-10 13:35:00,438.2,438.2,437.0,437.2,12961.0,438.2,438.2,437.0,437.2,12961.0
2022-03-10 13:40:00,437.25,437.38,435.8,435.8,14384.0,437.25,437.38,435.8,435.8,14384.0
2022-03-10 13:45:00,435.93,438.18,435.93,438.06,8168.0,435.93,438.18,435.93,438.06,8168.0
2022-03-10 13:50:00,437.95,438.21,437.32,437.64,8784.0,437.95,438.21,437.32,437.64,8784.0
2022-03-10 13:55:00,437.36,437.9,436.4,437.06,14044.0,437.36,437.9,436.4,437.06,14044.0
2022-03-10 14:00:00,437.06,439.56,436.4,439.15,14761.0,437.06,439.56,436.4,439.15,14761.0
2022-03-10 14:05:00,439.47,439.47,438.42,438.42,23954.0,439.47,439.47,438.42,438.42,23954.0
2022-03-10 14:10:00,438.7,438.71,437.42,437.55,10208.0,438.7,438.71,437.42,437.55,10208.0
2022-03-10 14:15:00,437.63,438.35,437.38,437.52,10118.0,437.63,438.35,437.38,437.52,10118.0
2022-03-10 14:20:00,437.72,438.16,436.87,437.17,7630.0,437.72,438.16,436.87,437.17,7630.0
2022-03-10 14:25:00,437.16,438.52,437.16,438.0,7437.0,437.16,438.52,437.16,438.0,7437.0
2022-03-10 14:30:00,438.12,438.82,437.29,437.55,8433.0,438.12,438.82,437.29,437.55,8433.0
2022-03-10 14:35:00,437.7,438.38,437.32,438.0,6702.0,437.7,438.38,437.32,438.0,6702.0
2022-03-10 14:40:00,438.03,438.25,436.25,436.43,10450.0,438.03,438.25,436.25,436.43,10450.0
2022-03-10 14:45:00,436.41,438.57,436.4,438.57,6815.0,436.41,438.57,436.4,438.57,6815.0
2022-03-10 14:50:00,438.61,438.99,437.9,438.21,7431.0,438.61,438.99,437.9,438.21,7431.0
2022-03-10 14:55:00,438.39,439.8,438.39,438.69,16448.0,438.39,439.8,438.39,438.69,16448.0
2022-03-10 15:00:00,438.62,439.03,437.45,437.51,25956.0,438.62,439.03,437.45,437.51,25956.0
2022-03-10 15:05:00,437.68,438.2,436.59,437.19,8736.0,437.68,438.2,436.59,437.19,8736.0
2022-03-10 15:10:00,437.22,438.02,436.84,437.75,10695.0,437.22,438.02,436.84,437.75,10695.0
2022-03-10 15:15:00,437.69,437.78,436.92,437.33,13493.0,437.69,437.78,436.92,437.33,13493.0
2022-03-10 15:20:00,437.34,437.89,436.13,436.41,11473.0,437.34,437.89,436.13,436.41,11473.0
2022-03-10 15:25:00,436.29,438.0,436.28,437.75,11380.0,436.29,438.0,436.28,437.75,11380.0
2022-03-10 15:30:00,437.77,437.83,436.79,437.67,10212.0,437.77,437.83,436.79,437.67,10212.0
2022-03-10 15:35:00,437.59,437.96,436.49,436.99,8522.0,437.59,437.96,436.49,436.99,8522.0
2022-03-10 15:40:00,437.11,438.65,437.11,437.89,14891.0,437.11,438.65,437.11,437.89,14891.0
2022-03-10 15:45:00,437.93,437.93,436.64,437.09,21131.0,437.93,437.93,436.64,437.09,21131.0
2022-03-10 15:50:00,436.98,439.73,436.93,439.29,57858.0,436.98,439.73,436.93,439.29,57858.0
2022-03-10 15:55:00,439.45,439.65,438.38,438.95,87132.0,439.45,439.65,438.38,438.95,87132.0
2022-03-11 09:30:00,440.22,440.61,435.55,435.97,93703.0,440.22,440.61,435.55,435.97,93703.0
2022-03-11 09:35:00,435.98,436.41,432.05,432.45,36846.0,435.98,436.41,432.05,432.45,36846.0
2022-03-11 09:40:00,432.24,434.01,431.17,433.72,31118.0,432.24,434.01,431.17,433.72,31118.0
2022-03-11 09:45:00,433.92,434.63,433.0,433.72,15919.0,433.92,434.63,433.0,433.72,15919.0
2022-03-11 09:50:00,433.65,435.27,432.3,432.56,24341.0,433.65,435.27,432.3,432.56,24341.0
2022-03-11 09:55:00,432.0,432.35,431.29,431.51,14408.0,432.0,432.35,431.29,431.51,14408.0
2022-03-11 10:00:00,431.41,431.75,428.32,428.32,31462.0,431.41,431.75,428.32,428.32,31462.0
2022-03-11 10:05:00,428.35,429.68,427.12,427.44,19671.0,428.35,429.68,427.12,427.44,19671.0
2022-03-11 10:10:00,427.42,428.15,426.27,426.28,35556.0,427.42,428.15,426.27,426.28,35556.0
2022-03-11 10:15:00,426.24,426.96,425.74,426.0,35918.0,426.24,426.96,425.74,426.0,35918.0
2022-03-11 10:20:00,426.2,426.42,425.45,426.14,18778.0,426.2,426.42,425.45,426.14,18778.0
2022-03-11 10:25:00,426.01,428.17,426.0,427.12,14459.0,426.01,428.17,426.0,427.12,14459.0
2022-03-11 10:30:00,427.04,427.86,426.65,426.88,11093.0,427.04,427.86,426.65,426.88,11093.0
2022-03-11 10:35:00,426.77,428.5,426.63,427.8,10364.0,426.77,428.5,426.63,427.8,10364.0
2022-03-11 10:40:00,428.01,429.38,427.85,428.52,14251.0,428.01,429.38,427.85,428.52,14251.0
2022-03-11 10:45:00,428.63,429.07,428.31,428.89,19027.0,428.63,429.07,428.31,428.89,19027.0
2022-03-11 10:50:00,428.7,429.47,428.14,428.26,9128.0,428.7,429.47,428.14,428.26,9128.0
2022-03-11 10:55:00,428.19,429.17,427.89,428.17,27009.0,428.19,429.17,427.89,428.17,27009.0
2022-03-11 11:00:00,428.12,428.12,425.67,426.25,36775.0,428.12,428.12,425.67,426.25,36775.0
2022-03-11 11:05:00,426.3,426.39,425.12,425.25,22156.0,426.3,426.39,425.12,425.25,22156.0
2022-03-11 11:10:00,425.33,425.61,423.98,424.29,28833.0,425.33,425.61,423.98,424.29,28833.0
2022-03-11 11:15:00,424.15,425.78,423.91,425.57,20777.0,424.15,425.78,423.91,425.57,20777.0
2022-03-11 11:20:00,425.65,427.2,425.42,426.76,17776.0,425.65,427.2,425.42,426.76,17776.0
2022-03-11 11:25:00,426.68,426.81,424.96,425.11,14003.0,426.68,426.81,424.96,425.11,14003.0
2022-03-11 11:30:00,425.17,425.31,423.48,424.08,17749.0,425.17,425.31,423.48,424.08,17749.0
2022-03-11 11:35:00,424.05,425.25,423.91,424.43,81307.0,424.05,425.25,423.91,424.43,81307.0
2022-03-11 11:40:00,424.62,425.1,423.07,424.91,56189.0,424.62,425.1,423.07,424.91,56189.0
2022-03-11 11:45:00,424.85,425.5,424.66,425.44,44191.0,424.85,425.5,424.66,425.44,44191.0
2022-03-11 11:50:00,425.23,425.25,423.1,423.63,18129.0,425.23,425.25,423.1,423.63,18129.0
2022-03-11 11:55:00,423.59,423.98,423.18,423.86,11151.0,423.59,423.98,423.18,423.86,11151.0
2022-03-11 12:00:00,423.86,423.97,422.45,423.23,16241.0,423.86,423.97,422.45,423.23,16241.0
2022-03-11 12:05:00,423.21,423.97,422.64,422.71,13328.0,423.21,423.97,422.64,422.71,13328.0
2022-03-11 12:10:00,422.8,424.17,422.79,423.14,17125.0,422.8,424.17,422.79,423.14,17125.0
2022-03-11 12:15:00,423.22,424.01,422.83,423.96,37176.0,423.22,424.01,422.83,423.96,37176.0
2022-03-11 12:20:00,423.9,424.2,422.7,422.7,12403.0,423.9,424.2,422.7,422.7,12403.0
2022-03-11 12:25:00,422.75,422.75,421.64,422.08,13001.0,422.75,422.75,421.64,422.08,13001.0
2022-03-11 12:30:00,421.93,422.08,421.49,421.49,10269.0,421.93,422.08,421.49,421.49,10269.0
2022-03-11 12:35:00,421.4,421.44,420.78,420.96,15337.0,421.4,421.44,420.78,420.96,15337.0
2022-03-11 12:40:00,421.06,421.55,420.91,421.55,6647.0,421.06,421.55,420.91,421.55,6647.0
2022-03-11 12:45:00,421.75,422.11,421.36,421.76,12709.0,421.75,422.11,421.36,421.76,12709.0
2022-03-11 12:50:00,421.85,422.2,421.68,421.85,7447.0,421.85,422.2,421.68,421.85,7447.0
2022-03-11 12:55:00,421.88,422.2,421.65,422.02,18538.0,421.88,422.2,421.65,422.02,18538.0
2022-03-11 13:00:00,422.1,423.05,421.7,422.6,11965.0,422.1,423.05,421.7,422.6,11965.0
2022-03-11 13:05:00,422.88,423.4,422.38,422.56,36568.0,422.88,423.4,422.38,422.56,36568.0
2022-03-11 13:10:00,422.56,423.11,422.26,422.58,11608.0,422.56,423.11,422.26,422.58,11608.0
2022-03-11 13:15:00,422.76,423.34,422.49,422.9,22757.0,422.76,423.34,422.49,422.9,22757.0
2022-03-11 13:20:00,423.3,423.93,422.81,423.65,25839.0,423.3,423.93,422.81,423.65,25839.0
2022-03-11 13:25:00,423.52,424.64,423.52,424.56,8942.0,423.52,424.64,423.52,424.56,8942.0
2022-03-11 13:30:00,424.86,425.01,424.03,424.31,18249.0,424.86,425.01,424.03,424.31,18249.0
2022-03-11 13:35:00,424.28,424.96,423.85,423.85,7577.0,424.28,424.96,423.85,423.85,7577.0
2022-03-11 13:40:00,423.95,424.89,423.89,424.36,17453.0,423.95,424.89,423.89,424.36,17453.0
2022-03-11 13:45:00,424.31,425.0,424.31,425.0,6932.0,424.31,425.0,424.31,425.0,6932.0
2022-03-11 13:50:00,425.14,425.5,423.2,423.21,10820.0,425.14,425.5,423.2,423.21,10820.0
2022-03-11 13:55:00,423.0,423.78,422.48,422.68,8910.0,423.0,423.78,422.48,422.68,8910.0
2022-03-11 14:00:00,422.51,422.96,421.77,421.95,13408.0,422.51,422.96,421.77,421.95,13408.0
2022-03-11 14:05:00,421.99,422.23,421.64,421.79,11703.0,421.99,422.23,421.64,421.79,11703.0
2022-03-11 14:10:00,421.95,421.95,421.38,421.78,8098.0,421.95,421.95,421.38,421.78,8098.0
2022-03-11 14:15:00,421.95,422.61,421.95,422.34,13743.0,421.95,422.61,421.95,422.34,13743.0
2022-03-11 14:20:00,422.39,423.18,422.28,423.14,11872.0,422.39,423.18,422.28,423.14,11872.0
2022-03-11 14:25:00,422.98,423.9,422.32,423.88,8992.0,422.98,423.9,422.32,423.88,8992.0
2022-03-11 14:30:00,423.74,424.01,423.03,423.08,14093.0,423.74,424.01,423.03,423.08,14093.0
2022-03-11 14:35:00,422.88,423.47,422.81,423.22,9058.0,422.88,423.47,422.81,423.22,9058.0
2022-03-11 14:40:00,423.03,423.06,421.86,422.02,15930.0,423.03,423.06,421.86,422.02,15930.0
2022-03-11 14:45:00,422.13,422.13,421.58,421.86,18390.0,422.13,422.13,421.58,421.86,18390.0
2022-03-11 14:50:00,421.84,421.84,420.59,421.01,19417.0,421.84,421.84,420.59,421.01,19417.0
2022-03-11 14:55:00,420.97,421.81,420.97,421.29,16974.0,420.97,421.81,420.97,421.29,16974.0
2022-03-11 15:00:00,421.39,421.64,420.99,421.32,12103.0,421.39,421.64,420.99,421.32,12103.0
2022-03-11 15:05:00,421.31,421.76,420.83,421.1,9902.0,421.31,421.76,420.83,421.1,9902.0
2022-03-11 15:10:00,421.27,421.7,420.73,420.8,9939.0,421.27,421.7,420.73,420.8,9939.0
2022-03-11 15:15:00,420.82,420.98,420.14,420.14,30665.0,420.82,420.98,420.14,420.14,30665.0
2022-03-11 15:20:00,420.11,421.06,420.1,420.5,17000.0,420.11,421.06,420.1,420.5,17000.0
2022-03-11 15:25:00,420.42,420.88,420.21,420.21,19664.0,420.42,420.88,420.21,420.21,19664.0
2022-03-11 15:30:00,420.25,420.25,419.15,419.25,19732.0,420.25,420.25,419.15,419.25,19732.0
2022-03-11 15:35:00,419.4,420.54,419.35,419.8,38748.0,419.4,420.54,419.35,419.8,38748.0
2022-03-11 15:40:00,419.66,420.37,418.97,419.09,50770.0,419.66,420.37,418.97,419.09,50770.0
2022-03-11 15:45:00,419.19,419.33,417.71,417.88,60092.0,419.19,419.33,417.71,417.88,60092.0
2022-03-11 15:50:00,417.82,417.99,415.43,415.63,152305.0,417.82,417.99,415.43,415.63,152305.0
2022-03-11 15:55:00,415.7,417.33,415.65,416.26,225121.0,415.7,417.33,415.65,416.26,225121.0
2022-03-14 09:30:00,414.29,416.5,411.18,416.25,104650.0,414.29,416.5,411.18,416.25,104650.0
2022-03-14 09:35:00,416.4,418.82,415.1,416.59,43106.0,416.4,418.82,415.1,416.59,43106.0
2022-03-14 09:40:00,416.77,422.38,416.21,421.08,95244.0,416.77,422.38,416.21,421.08,95244.0
2022-03-14 09:45:00,421.35,421.68,418.9,420.41,31391.0,421.35,421.68,418.9,420.41,31391.0
2022-03-14 09:50:00,420.35,421.93,419.62,420.6,33478.0,420.35,421.93,419.62,420.6,33478.0
2022-03-14 09:55:00,420.48,420.97,417.42,418.98,17329.0,420.48,420.97,417.42,418.98,17329.0
2022-03-14 10:00:00,418.88,420.37,417.0,418.46,34987.0,418.88,420.37,417.0,418.46,34987.0
2022-03-14 10:05:00,418.34,419.91,418.1,419.68,41796.0,418.34,419.91,418.1,419.68,41796.0
2022-03-14 10:10:00,419.59,420.55,419.19,419.8,23375.0,419.59,420.55,419.19,419.8,23375.0
2022-03-14 10:15:00,419.79,420.15,418.65,418.81,28095.0,419.79,420.15,418.65,418.81,28095.0
2022-03-14 10:20:00,418.7,420.69,418.24,420.08,28537.0,418.7,420.69,418.24,420.08,28537.0
2022-03-14 10:25:00,420.19,421.05,419.19,419.19,7018.0,420.19,421.05,419.19,419.19,7018.0
2022-03-14 10:30:00,418.94,418.96,417.83,418.96,25141.0,418.94,418.96,417.83,418.96,25141.0
2022-03-14 10:35:00,418.83,420.2,418.37,419.58,15312.0,418.83,420.2,418.37,419.58,15312.0
2022-03-14 10:40:00,419.93,420.43,419.2,419.76,11889.0,419.93,420.43,419.2,419.76,11889.0
2022-03-14 10:45:00,418.82,419.68,418.51,418.51,17125.0,418.82,419.68,418.51,418.51,17125.0
2022-03-14 10:50:00,418.33,419.8,417.96,419.51,12883.0,418.33,419.8,417.96,419.51,12883.0
2022-03-14 10:55:00,419.31,420.33,418.65,419.38,9716.0,419.31,420.33,418.65,419.38,9716.0
2022-03-14 11:00:00,419.55,419.89,418.52,419.31,11956.0,419.55,419.89,418.52,419.31,11956.0
2022-03-14 11:05:00,419.3,419.63,417.74,417.97,11899.0,419.3,419.63,417.74,417.97,11899.0
2022-03-14 11:10:00,418.14,418.14,415.68,416.19,11627.0,418.14,418.14,415.68,416.19,11627.0
2022-03-14 11:15:00,416.18,416.99,416.18,416.45,53371.0,416.18,416.99,416.18,416.45,53371.0
2022-03-14 11:20:00,416.53,416.53,415.21,415.44,31186.0,416.53,416.53,415.21,415.44,31186.0
2022-03-14 11:25:00,415.28,415.44,413.93,414.4,17713.0,415.28,415.44,413.93,414.4,17713.0
2022-03-14 11:30:00,414.35,415.46,414.33,415.39,16644.0,414.35,415.46,414.33,415.39,16644.0
2022-03-14 11:35:00,415.41,416.2,415.21,415.77,43666.0,415.41,416.2,415.21,415.77,43666.0
2022-03-14 11:40:00,415.73,415.8,414.47,414.79,12352.0,415.73,415.8,414.47,414.79,12352.0
2022-03-14 11:45:00,414.92,414.92,414.24,414.37,12403.0,414.92,414.92,414.24,414.37,12403.0
2022-03-14 11:50:00,414.37,414.53,413.59,414.05,38384.0,414.37,414.53,413.59,414.05,38384.0
2022-03-14 11:55:00,413.91,414.14,413.32,413.9,15427.0,413.91,414.14,413.32,413.9,15427.0
2022-03-14 12:00:00,413.89,414.0,412.26,412.45,17671.0,413.89,414.0,412.26,412.45,17671.0
2022-03-14 12:05:00,412.27,412.68,411.52,411.52,19354.0,412.27,412.68,411.52,411.52,19354.0
2022-03-14 12:10:00,411.5,412.08,411.34,411.78,17923.0,411.5,412.08,411.34,411.78,17923.0
2022-03-14 12:15:00,411.81,413.2,411.63,413.04,18297.0,411.81,413.2,411.63,413.04,18297.0
2022-03-14 12:20:00,413.13,413.91,412.66,413.21,24555.0,413.13,413.91,412.66,413.21,24555.0
2022-03-14 12:25:00,413.11,413.2,412.31,412.79,11877.0,413.11,413.2,412.31,412.79,11877.0
2022-03-14 12:30:00,412.65,414.04,412.64,413.03,15192.0,412.65,414.04,412.64,413.03,15192.0
2022-03-14 12:35:00,413.05,413.8,412.54,413.71,19475.0,413.05,413.8,412.54,413.71,19475.0
2022-03-14 12:40:00,413.39,413.98,413.17,413.38,4512.0,413.39,413.98,413.17,413.38,4512.0
2022-03-14 12:45:00,413.29,413.29,412.4,413.07,9714.0,413.29,413.29,412.4,413.07,9714.0
2022-03-14 12:50:00,413.18,413.18,411.22,411.39,5362.0,413.18,413.18,411.22,411.39,5362.0
2022-03-14 12:55:00,411.36,411.93,410.87,410.97,17829.0,411.36,411.93,410.87,410.97,17829.0
2022-03-14 13:00:00,411.12,411.53,410.94,410.94,6415.0,411.12,411.53,410.94,410.94,6415.0
2022-03-14 13:05:00,411.06,412.0,410.83,410.89,12997.0,411.06,412.0,410.83,410.89,12997.0
2022-03-14 13:10:00,410.98,411.74,410.98,411.34,17724.0,410.98,411.74,410.98,411.34,17724.0
2022-03-14 13:15:00,411.19,411.91,411.1,411.62,12403.0,411.19,411.91,411.1,411.62,12403.0
2022-03-14 13:20:00,411.39,411.62,410.94,411.43,9329.0,411.39,411.62,410.94,411.43,9329.0
2022-03-14 13:25:00,411.51,411.51,410.16,410.21,8114.0,411.51,411.51,410.16,410.21,8114.0
2022-03-14 13:30:00,410.37,410.56,408.8,409.09,35019.0,410.37,410.56,408.8,409.09,35019.0
2022-03-14 13:35:00,409.09,409.09,408.08,408.7,21739.0,409.09,409.09,408.08,408.7,21739.0
2022-03-14 13:40:00,408.81,409.29,408.36,408.81,17697.0,408.81,409.29,408.36,408.81,17697.0
2022-03-14 13:45:00,408.87,409.39,408.65,409.01,16629.0,408.87,409.39,408.65,409.01,16629.0
2022-03-14 13:50:00,409.11,411.34,409.08,410.6,17899.0,409.11,411.34,409.08,410.6,17899.0
2022-03-14 13:55:00,410.57,411.63,410.14,410.43,34269.0,410.57,411.63,410.14,410.43,34269.0
2022-03-14 14:00:00,410.36,410.62,409.29,409.39,13365.0,410.36,410.62,409.29,409.39,13365.0
2022-03-14 14:05:00,409.53,410.65,409.28,410.33,17516.0,409.53,410.65,409.28,410.33,17516.0
2022-03-14 14:10:00,410.44,410.92,410.15,410.27,16101.0,410.44,410.92,410.15,410.27,16101.0
2022-03-14 14:15:00,410.29,410.29,408.52,408.6,15375.0,410.29,410.29,408.52,408.6,15375.0
2022-03-14 14:20:00,408.72,409.15,408.2,408.27,12234.0,408.72,409.15,408.2,408.27,12234.0
2022-03-14 14:25:00,408.35,409.2,407.94,408.4,11794.0,408.35,409.2,407.94,408.4,11794.0
2022-03-14 14:30:00,408.28,410.83,408.26,410.83,8043.0,408.28,410.83,408.26,410.83,8043.0
2022-03-14 14:35:00,410.8,410.86,409.6,409.62,17367.0,410.8,410.86,409.6,409.62,17367.0
2022-03-14 14:40:00,409.83,410.47,409.16,410.19,22350.0,409.83,410.47,409.16,410.19,22350.0
2022-03-14 14:45:00,410.0,410.15,409.44,410.09,6492.0,410.0,410.15,409.44,410.09,6492.0
2022-03-14 14:50:00,410.22,411.61,409.77,411.6,6488.0,410.22,411.61,409.77,411.6,6488.0
2022-03-14 14:55:00,411.7,411.93,410.72,411.48,7118.0,411.7,411.93,410.72,411.48,7118.0
2022-03-14 15:00:00,411.6,412.75,411.01,411.95,16576.0,411.6,412.75,411.01,411.95,16576.0
2022-03-14 15:05:00,411.82,411.82,410.35,410.59,9763.0,411.82,411.82,410.35,410.59,9763.0
2022-03-14 15:10:00,410.42,411.66,410.42,411.44,10205.0,410.42,411.66,410.42,411.44,10205.0
2022-03-14 15:15:00,411.56,412.64,411.23,411.59,19191.0,411.56,412.64,411.23,411.59,19191.0
2022-03-14 15:20:00,411.14,412.14,411.14,412.1,13267.0,411.14,412.14,411.14,412.1,13267.0
2022-03-14 15:25:00,411.99,412.15,411.19,411.42,11874.0,411.99,412.15,411.19,411.42,11874.0
2022-03-14 15:30:00,411.26,411.37,409.7,410.28,18903.0,411.26,411.37,409.7,410.28,18903.0
2022-03-14 15:35:00,410.28,410.75,409.77,410.57,24834.0,410.28,410.75,409.77,410.57,24834.0
2022-03-14 15:40:00,410.52,411.59,410.35,411.58,27535.0,410.52,411.59,410.35,411.58,27535.0
2022-03-14 15:45:00,411.65,412.87,411.25,411.95,31584.0,411.65,412.87,411.25,411.95,31584.0
2022-03-14 15:50:00,411.68,411.69,410.39,411.08,54579.0,411.68,411.69,410.39,411.08,54579.0
2022-03-14 15:55:00,411.24,412.55,411.07,411.7,127342.0,411.24,412.55,411.07,411.7,127342.0
2022-03-15 09:30:00,415.58,419.88,415.05,419.29,113185.0,415.58,419.88,415.05,419.29,113185.0
2022-03-15 09:35:00,419.22,420.87,414.88,415.57,44043.0,419.22,420.87,414.88,415.57,44043.0
2022-03-15 09:40:00,415.48,416.5,413.54,413.54,20339.0,415.48,416.5,413.54,413.54,20339.0
2022-03-15 09:45:00,414.14,415.8,413.16,415.8,34328.0,414.14,415.8,413.16,415.8,34328.0
2022-03-15 09:50:00,415.88,417.54,415.02,416.63,19679.0,415.88,417.54,415.02,416.63,19679.0
2022-03-15 09:55:00,417.0,418.98,416.64,417.99,4772.0,417.0,418.98,416.64,417.99,4772.0
2022-03-15 10:00:00,417.46,418.85,416.81,418.85,10391.0,417.46,418.85,416.81,418.85,10391.0
2022-03-15 10:05:00,418.81,419.58,417.09,417.59,25672.0,418.81,419.58,417.09,417.59,25672.0
2022-03-15 10:10:00,417.68,417.89,415.26,415.34,13440.0,417.68,417.89,415.26,415.34,13440.0
2022-03-15 10:15:00,415.33,416.32,414.79,415.9,16327.0,415.33,416.32,414.79,415.9,16327.0
2022-03-15 10:20:00,416.15,417.65,416.0,417.65,10000.0,416.15,417.65,416.0,417.65,10000.0
2022-03-15 10:25:00,417.22,417.31,416.07,416.72,11319.0,417.22,417.31,416.07,416.72,11319.0
2022-03-15 10:30:00,416.98,418.02,416.72,417.01,7870.0,416.98,418.02,416.72,417.01,7870.0
2022-03-15 10:35:00,417.02,418.42,417.02,418.39,10236.0,417.02,418.42,417.02,418.39,10236.0
2022-03-15 10:40:00,418.77,418.79,417.61,417.68,6834.0,418.77,418.79,417.61,417.68,6834.0
2022-03-15 10:45:00,417.7,418.09,417.29,418.05,8909.0,417.7,418.09,417.29,418.05,8909.0
2022-03-15 10:50:00,418.03,418.29,416.9,417.28,16590.0,418.03,418.29,416.9,417.28,16590.0
2022-03-15 10:55:00,417.3,417.3,416.27,416.33,10191.0,417.3,417.3,416.27,416.33,10191.0
2022-03-15 11:00:00,416.46,417.99,416.46,417.88,43482.0,416.46,417.99,416.46,417.88,43482.0
2022-03-15 11:05:00,417.92,418.48,417.38,417.38,11731.0,417.92,418.48,417.38,417.38,11731.0
2022-03-15 11:10:00,417.7,418.05,417.23,417.79,8078.0,417.7,418.05,417.23,417.79,8078.0
2022-03-15 11:15:00,417.88,418.2,417.53,417.56,12696.0,417.88,418.2,417.53,417.56,12696.0
2022-03-15 11:20:00,417.43,417.56,416.36,416.85,6431.0,417.43,417.56,416.36,416.85,6431.0
2022-03-15 11:25:00,416.82,418.41,416.82,418.15,36700.0,416.82,418.41,416.82,418.15,36700.0
2022-03-15 11:30:00,418.14,420.78,417.95,420.61,31702.0,418.14,420.78,417.95,420.61,31702.0
2022-03-15 11:35:00,420.71,421.35,419.99,420.44,31695.0,420.71,421.35,419.99,420.44,31695.0
2022-03-15 11:40:00,420.22,420.22,419.14,419.15,15303.0,420.22,420.22,419.14,419.15,15303.0
2022-03-15 11:45:00,419.6,420.21,418.83,420.21,8304.0,419.6,420.21,418.83,420.21,8304.0
2022-03-15 11:50:00,420.18,420.98,419.79,419.82,10419.0,420.18,420.98,419.79,419.82,10419.0
2022-03-15 11:55:00,419.86,419.86,417.99,419.31,8258.0,419.86,419.86,417.99,419.31,8258.0
2022-03-15 12:00:00,419.14,419.38,417.81,419.16,9838.0,419.14,419.38,417.81,419.16,9838.0
2022-03-15 12:05:00,418.96,421.0,418.74,420.97,8852.0,418.96,421.0,418.74,420.97,8852.0
2022-03-15 12:10:00,420.78,421.0,420.15,420.39,14136.0,420.78,421.0,420.15,420.39,14136.0
2022-03-15 12:15:00,420.34,420.67,419.77,420.36,21319.0,420.34,420.67,419.77,420.36,21319.0
2022-03-15 12:20:00,420.28,420.65,419.63,420.51,6724.0,420.28,420.65,419.63,420.51,6724.0
2022-03-15 12:25:00,420.5,421.06,420.07,420.39,7256.0,420.5,421.06,420.07,420.39,7256.0
2022-03-15 12:30:00,420.22,420.56,419.43,419.79,4946.0,420.22,420.56,419.43,419.79,4946.0
2022-03-15 12:35:00,419.76,421.0,419.76,420.05,6777.0,419.76,421.0,419.76,420.05,6777.0
2022-03-15 12:40:00,420.33,420.33,419.34,419.53,5739.0,420.33,420.33,419.34,419.53,5739.0
2022-03-15 12:45:00,419.55,419.86,418.97,418.97,4311.0,419.55,419.86,418.97,418.97,4311.0
2022-03-15 12:50:00,419.22,419.22,418.29,418.64,7131.0,419.22,419.22,418.29,418.64,7131.0
2022-03-15 12:55:00,418.85,419.45,418.64,419.41,9430.0,418.85,419.45,418.64,419.41,9430.0
2022-03-15 13:00:00,419.58,420.55,419.46,420.28,5789.0,419.58,420.55,419.46,420.28,5789.0
2022-03-15 13:05:00,420.12,420.12,419.42,419.66,6964.0,420.12,420.12,419.42,419.66,6964.0
2022-03-15 13:10:00,419.51,419.51,418.24,418.32,6946.0,419.51,419.51,418.24,418.32,6946.0
2022-03-15 13:15:00,418.38,418.43,417.44,417.72,10257.0,418.38,418.43,417.44,417.72,10257.0
2022-03-15 13:20:00,417.48,418.12,417.48,417.78,4885.0,417.48,418.12,417.48,417.78,4885.0
2022-03-15 13:25:00,418.15,418.41,417.33,417.46,7806.0,418.15,418.41,417.33,417.46,7806.0
2022-03-15 13:30:00,417.34,418.43,417.11,418.38,34549.0,417.34,418.43,417.11,418.38,34549.0
2022-03-15 13:35:00,418.3,418.49,417.54,417.66,7417.0,418.3,418.49,417.54,417.66,7417.0
2022-03-15 13:40:00,417.55,417.93,417.17,417.23,15906.0,417.55,417.93,417.17,417.23,15906.0
2022-03-15 13:45:00,417.08,417.19,416.5,417.03,4419.0,417.08,417.19,416.5,417.03,4419.0
2022-03-15 13:50:00,416.93,417.47,416.8,417.25,5524.0,416.93,417.47,416.8,417.25,5524.0
2022-03-15 13:55:00,417.27,417.71,416.99,417.67,25058.0,417.27,417.71,416.99,417.67,25058.0
2022-03-15 14:00:00,417.67,417.83,416.94,416.96,6202.0,417.67,417.83,416.94,416.96,6202.0
2022-03-15 14:05:00,416.58,416.93,416.28,416.72,8982.0,416.58,416.93,416.28,416.72,8982.0
2022-03-15 14:10:00,416.49,416.49,415.3,415.86,14365.0,416.49,416.49,415.3,415.86,14365.0
2022-03-15 14:15:00,415.87,416.01,413.37,413.92,16918.0,415.87,416.01,413.37,413.92,16918.0
2022-03-15 14:20:00,413.91,414.45,413.31,414.09,25060.0,413.91,414.45,413.31,414.09,25060.0
2022-03-15 14:25:00,414.06,414.72,413.71,414.02,10028.0,414.06,414.72,413.71,414.02,10028.0
2022-03-15 14:30:00,414.0,414.61,413.63,414.56,6460.0,414.0,414.61,413.63,414.56,6460.0
2022-03-15 14:35:00,414.41,414.53,414.08,414.27,6974.0,414.41,414.53,414.08,414.27,6974.0
2022-03-15 14:40:00,414.56,414.86,414.31,414.81,7300.0,414.56,414.86,414.31,414.81,7300.0
2022-03-15 14:45:00,414.87,416.21,414.86,415.95,39356.0,414.87,416.21,414.86,415.95,39356.0
2022-03-15 14:50:00,416.13,416.46,415.54,415.83,19149.0,416.13,416.46,415.54,415.83,19149.0
2022-03-15 14:55:00,415.88,416.79,415.72,416.66,11283.0,415.88,416.79,415.72,416.66,11283.0
2022-03-15 15:00:00,416.66,416.66,415.9,416.0,51728.0,416.66,416.66,415.9,416.0,51728.0
2022-03-15 15:05:00,416.01,416.71,415.88,416.68,16334.0,416.01,416.71,415.88,416.68,16334.0
2022-03-15 15:10:00,416.85,417.36,416.67,417.25,9819.0,416.85,417.36,416.67,417.25,9819.0
2022-03-15 15:15:00,417.46,418.9,417.36,418.73,12032.0,417.46,418.9,417.36,418.73,12032.0
2022-03-15 15:20:00,418.69,420.36,418.69,420.36,17251.0,418.69,420.36,418.69,420.36,17251.0
2022-03-15 15:25:00,420.39,421.15,420.32,420.52,26260.0,420.39,421.15,420.32,420.52,26260.0
2022-03-15 15:30:00,420.56,422.96,420.56,421.98,22976.0,420.56,422.96,420.56,421.98,22976.0
2022-03-15 15:35:00,422.0,422.14,421.09,421.77,21422.0,422.0,422.14,421.09,421.77,21422.0
2022-03-15 15:40:00,421.78,421.93,420.9,421.21,19204.0,421.78,421.93,420.9,421.21,19204.0
2022-03-15 15:45:00,421.29,421.67,420.43,421.58,31588.0,421.29,421.67,420.43,421.58,31588.0
2022-03-15 15:50:00,421.47,422.77,421.1,422.21,41829.0,421.47,422.77,421.1,422.21,41829.0
2022-03-15 15:55:00,422.16,422.35,420.92,421.56,89185.0,422.16,422.35,420.92,421.56,89185.0
2022-03-16 09:30:00,432.23,435.93,431.63,433.67,83504.0,432.23,435.93,431.63,433.67,83504.0
2022-03-16 09:35:00,433.6,437.98,433.6,437.0,70021.0,433.6,437.98,433.6,437.0,70021.0
2022-03-16 09:40:00,437.08,439.04,435.43,435.43,35023.0,437.08,439.04,435.43,435.43,35023.0
2022-03-16 09:45:00,435.31,438.41,435.3,437.6,33670.0,435.31,438.41,435.3,437.6,33670.0
2022-03-16 09:50:00,437.79,438.29,435.72,435.97,26720.0,437.79,438.29,435.72,435.97,26720.0
2022-03-16 09:55:00,436.04,436.44,433.25,433.6,42722.0,436.04,436.44,433.25,433.6,42722.0
2022-03-16 10:00:00,433.6,435.78,433.2,433.21,14530.0,433.6,435.78,433.2,433.21,14530.0
2022-03-16 10:05:00,433.63,434.66,432.93,433.28,12572.0,433.63,434.66,432.93,433.28,12572.0
2022-03-16 10:10:00,433.03,437.0,433.02,436.63,10150.0,433.03,437.0,433.02,436.63,10150.0
2022-03-16 10:15:00,436.54,439.51,436.54,438.07,21448.0,436.54,439.51,436.54,438.07,21448.0
2022-03-16 10:20:00,438.19,438.64,437.4,438.47,11862.0,438.19,438.64,437.4,438.47,11862.0
2022-03-16 10:25:00,438.27,439.0,438.06,438.07,41883.0,438.27,439.0,438.06,438.07,41883.0
2022-03-16 10:30:00,438.48,439.8,438.35,439.67,13174.0,438.48,439.8,438.35,439.67,13174.0
2022-03-16 10:35:00,439.91,441.01,439.49,440.96,41566.0,439.91,441.01,439.49,440.96,41566.0
2022-03-16 10:40:00,441.13,441.23,437.95,438.59,18887.0,441.13,441.23,437.95,438.59,18887.0
2022-03-16 10:45:00,438.71,438.82,437.63,438.02,9503.0,438.71,438.82,437.63,438.02,9503.0
2022-03-16 10:50:00,437.94,438.8,437.77,438.38,6876.0,437.94,438.8,437.77,438.38,6876.0
2022-03-16 10:55:00,438.49,438.54,436.8,437.51,9521.0,438.49,438.54,436.8,437.51,9521.0
2022-03-16 11:00:00,437.6,438.89,437.1,438.76,17944.0,437.6,438.89,437.1,438.76,17944.0
2022-03-16 11:05:00,438.8,439.19,437.5,437.88,8683.0,438.8,439.19,437.5,437.88,8683.0
2022-03-16 11:10:00,438.02,438.59,437.15,437.52,9192.0,438.02,438.59,437.15,437.52,9192.0
2022-03-16 11:15:00,437.5,438.14,437.05,437.58,7201.0,437.5,438.14,437.05,437.58,7201.0
2022-03-16 11:20:00,437.87,437.87,436.42,436.94,5850.0,437.87,437.87,436.42,436.94,5850.0
2022-03-16 11:25:00,436.99,437.03,436.21,436.42,6621.0,436.99,437.03,436.21,436.42,6621.0
2022-03-16 11:30:00,436.57,438.87,436.54,438.55,31430.0,436.57,438.87,436.54,438.55,31430.0
2022-03-16 11:35:00,438.55,438.95,437.39,437.52,20332.0,438.55,438.95,437.39,437.52,20332.0
2022-03-16 11:40:00,437.35,437.55,436.55,437.26,4365.0,437.35,437.55,436.55,437.26,4365.0
2022-03-16 11:45:00,437.23,437.25,436.64,437.11,18538.0,437.23,437.25,436.64,437.11,18538.0
2022-03-16 11:50:00,437.05,437.73,436.91,437.49,6345.0,437.05,437.73,436.91,437.49,6345.0
2022-03-16 11:55:00,437.49,437.6,436.72,436.92,6863.0,437.49,437.6,436.72,436.92,6863.0
2022-03-16 12:00:00,436.91,438.24,436.83,437.71,8793.0,436.91,438.24,436.83,437.71,8793.0
2022-03-16 12:05:00,437.9,438.11,437.51,437.82,7624.0,437.9,438.11,437.51,437.82,7624.0
2022-03-16 12:10:00,437.75,438.14,437.48,437.71,8674.0,437.75,438.14,437.48,437.71,8674.0
2022-03-16 12:15:00,437.84,438.81,437.59,438.81,12955.0,437.84,438.81,437.59,438.81,12955.0
2022-03-16 12:20:00,438.81,438.88,437.95,438.06,20670.0,438.81,438.88,437.95,438.06,20670.0
2022-03-16 12:25:00,438.04,438.07,436.1,436.35,11998.0,438.04,438.07,436.1,436.35,11998.0
2022-03-16 12:30:00,436.69,436.7,435.39,435.99,5810.0,436.69,436.7,435.39,435.99,5810.0
2022-03-16 12:35:00,435.94,436.29,435.21,435.35,6659.0,435.94,436.29,435.21,435.35,6659.0
2022-03-16 12:40:00,435.07,436.75,434.65,436.75,16260.0,435.07,436.75,434.65,436.75,16260.0
2022-03-16 12:45:00,436.45,436.57,434.52,434.99,14785.0,436.45,436.57,434.52,434.99,14785.0
2022-03-16 12:50:00,435.01,435.66,434.42,434.83,16257.0,435.01,435.66,434.42,434.83,16257.0
2022-03-16 12:55:00,434.82,435.98,434.69,435.62,7045.0,434.82,435.98,434.69,435.62,7045.0
2022-03-16 13:00:00,435.75,436.65,435.47,436.29,25891.0,435.75,436.65,435.47,436.29,25891.0
2022-03-16 13:05:00,436.34,437.74,435.91,436.1,60457.0,436.34,437.74,435.91,436.1,60457.0
2022-03-16 13:10:00,435.9,436.89,435.05,436.56,73009.0,435.9,436.89,435.05,436.56,73009.0
2022-03-16 13:15:00,436.43,436.85,435.8,436.23,38106.0,436.43,436.85,435.8,436.23,38106.0
2022-03-16 13:20:00,436.23,436.53,434.92,435.2,48939.0,436.23,436.53,434.92,435.2,48939.0
2022-03-16 13:25:00,435.11,435.94,434.94,435.22,38629.0,435.11,435.94,434.94,435.22,38629.0
2022-03-16 13:30:00,435.23,437.01,435.2,436.17,21950.0,435.23,437.01,435.2,436.17,21950.0
2022-03-16 13:35:00,436.0,437.1,436.0,436.51,18216.0,436.0,437.1,436.0,436.51,18216.0
2022-03-16 13:40:00,436.24,436.84,435.76,436.8,8823.0,436.24,436.84,435.76,436.8,8823.0
2022-03-16 13:45:00,436.58,436.99,436.25,436.99,29302.0,436.58,436.99,436.25,436.99,29302.0
2022-03-16 13:50:00,436.99,437.24,436.2,437.07,24393.0,436.99,437.24,436.2,437.07,24393.0
2022-03-16 13:55:00,437.25,437.76,436.64,437.3,32168.0,437.25,437.76,436.64,437.3,32168.0
2022-03-16 14:00:00,437.01,437.07,432.72,432.77,42829.0,437.01,437.07,432.72,432.77,42829.0
2022-03-16 14:05:00,432.65,432.87,430.0,430.02,39517.0,432.65,432.87,430.0,430.02,39517.0
2022-03-16 14:10:00,429.81,430.44,427.39,427.69,27141.0,429.81,430.44,427.39,427.69,27141.0
2022-03-16 14:15:00,427.27,429.23,427.18,428.54,25354.0,427.27,429.23,427.18,428.54,25354.0
2022-03-16 14:20:00,428.75,429.23,426.78,426.78,14665.0,428.75,429.23,426.78,426.78,14665.0
2022-03-16 14:25:00,427.05,428.09,426.86,426.98,15774.0,427.05,428.09,426.86,426.98,15774.0
2022-03-16 14:30:00,426.73,426.8,424.42,425.15,23457.0,426.73,426.8,424.42,425.15,23457.0
2022-03-16 14:35:00,425.15,428.13,424.35,427.86,22904.0,425.15,428.13,424.35,427.86,22904.0
2022-03-16 14:40:00,428.11,432.99,427.98,432.46,17406.0,428.11,432.99,427.98,432.46,17406.0
2022-03-16 14:45:00,432.04,434.0,431.58,432.79,8378.0,432.04,434.0,431.58,432.79,8378.0
2022-03-16 14:50:00,432.83,435.17,431.71,435.01,13355.0,432.83,435.17,431.71,435.01,13355.0
2022-03-16 14:55:00,434.76,435.98,434.52,434.52,22153.0,434.76,435.98,434.52,434.52,22153.0
2022-03-16 15:00:00,434.89,436.05,434.21,435.84,27415.0,434.89,436.05,434.21,435.84,27415.0
2022-03-16 15:05:00,435.91,436.63,434.37,434.48,19002.0,435.91,436.63,434.37,434.48,19002.0
2022-03-16 15:10:00,434.62,436.15,434.35,436.15,10592.0,434.62,436.15,434.35,436.15,10592.0
2022-03-16 15:15:00,436.25,438.92,435.75,438.91,18852.0,436.25,438.92,435.75,438.91,18852.0
2022-03-16 15:20:00,438.88,440.76,438.55,440.76,43412.0,438.88,440.76,438.55,440.76,43412.0
2022-03-16 15:25:00,440.99,441.79,440.45,441.79,37577.0,440.99,441.79,440.45,441.79,37577.0
2022-03-16 15:30:00,441.68,441.94,439.87,440.81,26643.0,441.68,441.94,439.87,440.81,26643.0
2022-03-16 15:35:00,440.73,440.97,439.78,440.48,17534.0,440.73,440.97,439.78,440.48,17534.0
2022-03-16 15:40:00,440.47,440.64,439.1,439.74,17979.0,440.47,440.64,439.1,439.74,17979.0
2022-03-16 15:45:00,439.77,441.11,439.45,440.61,40912.0,439.77,441.11,439.45,440.61,40912.0
2022-03-16 15:50:00,441.0,441.53,440.09,440.21,53402.0,441.0,441.53,440.09,440.21,53402.0
2022-03-16 15:55:00,440.37,442.52,439.76,442.36,118516.0,440.37,442.52,439.76,442.36,118516.0
2022-03-17 09:30:00,441.29,441.7,437.23,440.68,71645.0,441.29,441.7,437.23,440.68,71645.0
2022-03-17 09:35:00,440.31,440.98,438.95,440.29,47557.0,440.31,440.98,438.95,440.29,47557.0
2022-03-17 09:40:00,440.43,440.86,438.39,439.4,51839.0,440.43,440.86,438.39,439.4,51839.0
2022-03-17 09:45:00,439.68,441.34,439.24,439.98,35324.0,439.68,441.34,439.24,439.98,35324.0
2022-03-17 09:50:00,439.75,441.26,439.47,440.28,17865.0,439.75,441.26,439.47,440.28,17865.0
2022-03-17 09:55:00,440.42,442.56,440.4,442.5,24436.0,440.42,442.56,440.4,442.5,24436.0
2022-03-17 10:00:00,442.5,443.97,441.84,443.84,20156.0,442.5,443.97,441.84,443.84,20156.0
2022-03-17 10:05:00,443.92,445.94,443.55,445.69,33324.0,443.92,445.94,443.55,445.69,33324.0
2022-03-17 10:10:00,445.88,446.82,443.93,443.98,18809.0,445.88,446.82,443.93,443.98,18809.0
2022-03-17 10:15:00,444.04,444.04,442.03,442.63,13485.0,444.04,444.04,442.03,442.63,13485.0
2022-03-17 10:20:00,442.73,443.34,441.62,441.97,18030.0,442.73,443.34,441.62,441.97,18030.0
2022-03-17 10:25:00,442.0,442.65,441.51,441.64,18374.0,442.0,442.65,441.51,441.64,18374.0
2022-03-17 10:30:00,442.13,442.13,440.12,441.42,13099.0,442.13,442.13,440.12,441.42,13099.0
2022-03-17 10:35:00,441.4,442.11,440.5,442.11,8673.0,441.4,442.11,440.5,442.11,8673.0
2022-03-17 10:40:00,442.27,442.56,440.18,440.4,22005.0,442.27,442.56,440.18,440.4,22005.0
2022-03-17 10:45:00,440.2,440.35,438.0,439.62,28561.0,440.2,440.35,438.0,439.62,28561.0
2022-03-17 10:50:00,439.69,440.08,438.47,439.26,19527.0,439.69,440.08,438.47,439.26,19527.0
2022-03-17 10:55:00,439.34,440.5,439.07,439.8,6245.0,439.34,440.5,439.07,439.8,6245.0
2022-03-17 11:00:00,439.75,440.04,438.89,439.27,23250.0,439.75,440.04,438.89,439.27,23250.0
2022-03-17 11:05:00,439.36,440.72,439.01,440.29,16949.0,439.36,440.72,439.01,440.29,16949.0
2022-03-17 11:10:00,440.29,440.48,437.96,437.96,24843.0,440.29,440.48,437.96,437.96,24843.0
2022-03-17 11:15:00,438.02,439.73,437.95,439.29,12396.0,438.02,439.73,437.95,439.29,12396.0
2022-03-17 11:20:00,439.38,439.85,438.55,439.76,10443.0,439.38,439.85,438.55,439.76,10443.0
2022-03-17 11:25:00,439.71,440.29,439.28,439.66,11935.0,439.71,440.29,439.28,439.66,11935.0
2022-03-17 11:30:00,439.41,439.75,438.5,439.16,11522.0,439.41,439.75,438.5,439.16,11522.0
2022-03-17 11:35:00,439.02,439.46,438.69,439.35,7884.0,439.02,439.46,438.69,439.35,7884.0
2022-03-17 11:40:00,439.39,439.85,438.73,438.73,8867.0,439.39,439.85,438.73,438.73,8867.0
2022-03-17 11:45:00,438.77,438.77,436.51,436.6,13690.0,438.77,438.77,436.51,436.6,13690.0
2022-03-17 11:50:00,436.56,438.56,436.53,438.49,15647.0,436.56,438.56,436.53,438.49,15647.0
2022-03-17 11:55:00,438.54,439.24,438.21,438.5,9383.0,438.54,439.24,438.21,438.5,9383.0
2022-03-17 12:00:00,438.47,438.61,436.67,437.88,9699.0,438.47,438.61,436.67,437.88,9699.0
2022-03-17 12:05:00,437.88,438.31,437.24,437.67,10249.0,437.88,438.31,437.24,437.67,10249.0
2022-03-17 12:10:00,437.47,437.85,437.26,437.34,5818.0,437.47,437.85,437.26,437.34,5818.0
2022-03-17 12:15:00,437.59,437.76,436.87,437.4,12567.0,437.59,437.76,436.87,437.4,12567.0
2022-03-17 12:20:00,437.6,438.78,437.41,438.29,52683.0,437.6,438.78,437.41,438.29,52683.0
2022-03-17 12:25:00,438.24,438.45,437.38,437.94,25889.0,438.24,438.45,437.38,437.94,25889.0
2022-03-17 12:30:00,437.64,438.34,436.89,437.89,44169.0,437.64,438.34,436.89,437.89,44169.0
2022-03-17 12:35:00,438.09,438.98,438.07,438.92,6991.0,438.09,438.98,438.07,438.92,6991.0
2022-03-17 12:40:00,438.74,439.32,438.19,439.2,9343.0,438.74,439.32,438.19,439.2,9343.0
2022-03-17 12:45:00,439.25,439.82,438.37,438.83,5540.0,439.25,439.82,438.37,438.83,5540.0
2022-03-17 12:50:00,439.02,439.22,438.53,439.22,3740.0,439.02,439.22,438.53,439.22,3740.0
2022-03-17 12:55:00,439.19,440.0,439.01,439.58,10089.0,439.19,440.0,439.01,439.58,10089.0
2022-03-17 13:00:00,439.84,439.84,438.85,439.78,6137.0,439.84,439.84,438.85,439.78,6137.0
2022-03-17 13:05:00,439.75,440.37,439.4,439.59,10202.0,439.75,440.37,439.4,439.59,10202.0
2022-03-17 13:10:00,439.37,439.9,438.92,439.01,11498.0,439.37,439.9,438.92,439.01,11498.0
2022-03-17 13:15:00,438.87,439.98,438.79,439.6,24155.0,438.87,439.98,438.79,439.6,24155.0
2022-03-17 13:20:00,439.5,440.38,439.18,440.09,46810.0,439.5,440.38,439.18,440.09,46810.0
2022-03-17 13:25:00,440.25,441.94,440.25,440.88,38141.0,440.25,441.94,440.25,440.88,38141.0
2022-03-17 13:30:00,441.0,441.83,440.0,441.42,163878.0,441.0,441.83,440.0,441.42,163878.0
2022-03-17 13:35:00,441.68,442.25,441.15,441.49,7361.0,441.68,442.25,441.15,441.49,7361.0
2022-03-17 13:40:00,441.63,442.5,441.63,441.86,14366.0,441.63,442.5,441.63,441.86,14366.0
2022-03-17 13:45:00,442.06,442.36,441.57,441.92,14867.0,442.06,442.36,441.57,441.92,14867.0
2022-03-17 13:50:00,441.9,442.53,441.7,442.25,17052.0,441.9,442.53,441.7,442.25,17052.0
2022-03-17 13:55:00,442.25,442.88,442.05,442.49,22890.0,442.25,442.88,442.05,442.49,22890.0
2022-03-17 14:00:00,442.5,442.58,441.61,442.18,11626.0,442.5,442.58,441.61,442.18,11626.0
2022-03-17 14:05:00,442.12,442.49,441.76,442.22,13589.0,442.12,442.49,441.76,442.22,13589.0
2022-03-17 14:10:00,442.18,442.47,441.15,441.27,9359.0,442.18,442.47,441.15,441.27,9359.0
2022-03-17 14:15:00,441.29,441.82,441.21,441.72,5034.0,441.29,441.82,441.21,441.72,5034.0
2022-03-17 14:20:00,442.0,442.03,440.64,440.84,7222.0,442.0,442.03,440.64,440.84,7222.0
2022-03-17 14:25:00,440.77,441.02,440.0,440.0,11388.0,440.77,441.02,440.0,440.0,11388.0
2022-03-17 14:30:00,439.99,440.78,439.99,440.78,8648.0,439.99,440.78,439.99,440.78,8648.0
2022-03-17 14:35:00,441.11,441.14,440.23,440.36,14714.0,441.11,441.14,440.23,440.36,14714.0
2022-03-17 14:40:00,440.3,440.76,440.07,440.48,12794.0,440.3,440.76,440.07,440.48,12794.0
2022-03-17 14:45:00,440.49,440.91,440.0,440.69,15596.0,440.49,440.91,440.0,440.69,15596.0
2022-03-17 14:50:00,440.94,441.48,440.48,441.48,32063.0,440.94,441.48,440.48,441.48,32063.0
2022-03-17 14:55:00,441.48,442.35,441.07,442.21,12894.0,441.48,442.35,441.07,442.21,12894.0
2022-03-17 15:00:00,442.06,442.7,441.97,442.68,7777.0,442.06,442.7,441.97,442.68,7777.0
2022-03-17 15:05:00,442.62,442.7,441.63,441.84,16430.0,442.62,442.7,441.63,441.84,16430.0
2022-03-17 15:10:00,441.84,441.84,439.42,439.62,16290.0,441.84,441.84,439.42,439.62,16290.0
2022-03-17 15:15:00,439.63,440.7,439.01,440.62,7504.0,439.63,440.7,439.01,440.62,7504.0
2022-03-17 15:20:00,440.68,440.68,439.89,440.33,6421.0,440.68,440.68,439.89,440.33,6421.0
2022-03-17 15:25:00,440.32,441.2,440.3,441.01,10542.0,440.32,441.2,440.3,441.01,10542.0
2022-03-17 15:30:00,441.06,441.86,441.0,441.86,8265.0,441.06,441.86,441.0,441.86,8265.0
2022-03-17 15:35:00,441.86,442.33,441.68,442.33,10409.0,441.86,442.33,441.68,442.33,10409.0
2022-03-17 15:40:00,442.33,444.03,442.27,444.0,13496.0,442.33,444.03,442.27,444.0,13496.0
2022-03-17 15:45:00,443.78,444.47,443.51,444.14,33621.0,443.78,444.47,443.51,444.14,33621.0
2022-03-17 15:50:00,443.94,443.94,442.4,443.6,60614.0,443.94,443.94,442.4,443.6,60614.0
2022-03-17 15:55:00,443.65,444.39,443.09,444.27,146519.0,443.65,444.39,443.09,444.27,146519.0
2022-03-18 09:30:00,438.55,439.38,435.92,436.07,482634.0,438.55,439.38,435.92,436.07,482634.0
2022-03-18 09:35:00,435.79,439.24,435.79,439.09,31082.0,435.79,439.24,435.79,439.09,31082.0
2022-03-18 09:40:00,438.59,439.3,437.72,438.65,31978.0,438.59,439.3,437.72,438.65,31978.0
2022-03-18 09:45:00,438.54,440.84,438.02,440.33,32707.0,438.54,440.84,438.02,440.33,32707.0
2022-03-18 09:50:00,440.22,440.87,439.34,439.34,11435.0,440.22,440.87,439.34,439.34,11435.0
2022-03-18 09:55:00,439.82,442.56,439.82,442.56,7996.0,439.82,442.56,439.82,442.56,7996.0
2022-03-18 10:00:00,442.33,444.6,442.08,443.72,9797.0,442.33,444.6,442.08,443.72,9797.0
2022-03-18 10:05:00,443.66,444.33,443.02,444.11,10666.0,443.66,444.33,443.02,444.11,10666.0
2022-03-18 10:10:00,444.28,445.76,443.81,444.33,21319.0,444.28,445.76,443.81,444.33,21319.0
2022-03-18 10:15:00,444.31,444.76,443.61,443.77,16062.0,444.31,444.76,443.61,443.77,16062.0
2022-03-18 10:20:00,443.51,443.67,441.4,441.4,22574.0,443.51,443.67,441.4,441.4,22574.0
2022-03-18 10:25:00,441.34,442.44,441.27,442.28,13811.0,441.34,442.44,441.27,442.28,13811.0
2022-03-18 10:30:00,442.34,443.06,441.93,442.26,49612.0,442.34,443.06,441.93,442.26,49612.0
2022-03-18 10:35:00,442.66,443.32,440.92,441.37,14444.0,442.66,443.32,440.92,441.37,14444.0
2022-03-18 10:40:00,441.43,442.79,441.08,442.41,10975.0,441.43,442.79,441.08,442.41,10975.0
2022-03-18 10:45:00,442.57,445.57,442.57,445.15,59334.0,442.57,445.57,442.57,445.15,59334.0
2022-03-18 10:50:00,445.02,446.19,444.39,445.83,17584.0,445.02,446.19,444.39,445.83,17584.0
2022-03-18 10:55:00,445.25,449.24,445.25,447.98,21817.0,445.25,449.24,445.25,447.98,21817.0
2022-03-18 11:00:00,448.1,449.73,447.59,449.73,16392.0,448.1,449.73,447.59,449.73,16392.0
2022-03-18 11:05:00,449.66,451.44,449.22,451.28,18827.0,449.66,451.44,449.22,451.28,18827.0
2022-03-18 11:10:00,451.25,452.6,450.82,451.81,20574.0,451.25,452.6,450.82,451.81,20574.0
2022-03-18 11:15:00,451.7,452.13,450.86,451.67,20618.0,451.7,452.13,450.86,451.67,20618.0
2022-03-18 11:20:00,451.42,451.42,450.31,450.73,13306.0,451.42,451.42,450.31,450.73,13306.0
2022-03-18 11:25:00,450.93,451.2,450.01,450.73,16975.0,450.93,451.2,450.01,450.73,16975.0
2022-03-18 11:30:00,450.75,451.47,450.73,451.06,12831.0,450.75,451.47,450.73,451.06,12831.0
2022-03-18 11:35:00,451.11,451.11,449.4,449.8,12696.0,451.11,451.11,449.4,449.8,12696.0
2022-03-18 11:40:00,449.65,449.69,448.94,449.17,6989.0,449.65,449.69,448.94,449.17,6989.0
2022-03-18 11:45:00,449.08,449.34,447.82,447.82,8208.0,449.08,449.34,447.82,447.82,8208.0
2022-03-18 11:50:00,448.03,448.86,446.9,446.9,7738.0,448.03,448.86,446.9,446.9,7738.0
2022-03-18 11:55:00,447.42,448.97,447.09,448.71,9097.0,447.42,448.97,447.09,448.71,9097.0
2022-03-18 12:00:00,448.46,449.17,448.26,448.69,13002.0,448.46,449.17,448.26,448.69,13002.0
2022-03-18 12:05:00,448.94,448.94,447.67,447.91,3851.0,448.94,448.94,447.67,447.91,3851.0
2022-03-18 12:10:00,447.81,447.81,446.6,446.92,13812.0,447.81,447.81,446.6,446.92,13812.0
2022-03-18 12:15:00,447.09,447.48,446.49,446.73,13650.0,447.09,447.48,446.49,446.73,13650.0
2022-03-18 12:20:00,446.58,447.37,446.03,447.14,9466.0,446.58,447.37,446.03,447.14,9466.0
2022-03-18 12:25:00,447.07,447.29,446.34,446.6,7191.0,447.07,447.29,446.34,446.6,7191.0
2022-03-18 12:30:00,446.64,447.54,446.57,447.16,14707.0,446.64,447.54,446.57,447.16,14707.0
2022-03-18 12:35:00,447.22,448.46,447.12,448.24,8132.0,447.22,448.46,447.12,448.24,8132.0
2022-03-18 12:40:00,448.54,448.98,448.22,448.98,8241.0,448.54,448.98,448.22,448.98,8241.0
2022-03-18 12:45:00,448.81,448.83,447.37,447.57,11189.0,448.81,448.83,447.37,447.57,11189.0
2022-03-18 12:50:00,447.57,447.67,447.08,447.17,12288.0,447.57,447.67,447.08,447.17,12288.0
2022-03-18 12:55:00,447.14,447.67,446.92,447.16,8684.0,447.14,447.67,446.92,447.16,8684.0
2022-03-18 13:00:00,447.13,447.73,446.92,447.58,12491.0,447.13,447.73,446.92,447.58,12491.0
2022-03-18 13:05:00,447.38,448.32,446.85,448.31,9662.0,447.38,448.32,446.85,448.31,9662.0
2022-03-18 13:10:00,448.02,448.14,446.88,447.24,10871.0,448.02,448.14,446.88,447.24,10871.0
2022-03-18 13:15:00,447.04,447.36,446.17,446.24,7045.0,447.04,447.36,446.17,446.24,7045.0
2022-03-18 13:20:00,446.45,446.82,446.17,446.3,8332.0,446.45,446.82,446.17,446.3,8332.0
2022-03-18 13:25:00,446.36,447.06,446.12,447.06,5480.0,446.36,447.06,446.12,447.06,5480.0
2022-03-18 13:30:00,447.01,447.33,446.45,447.33,12941.0,447.01,447.33,446.45,447.33,12941.0
2022-03-18 13:35:00,447.26,447.68,446.32,446.82,13223.0,447.26,447.68,446.32,446.82,13223.0
2022-03-18 13:40:00,446.76,446.8,446.22,446.37,15345.0,446.76,446.8,446.22,446.37,15345.0
2022-03-18 13:45:00,446.37,447.11,446.11,446.8,19039.0,446.37,447.11,446.11,446.8,19039.0
2022-03-18 13:50:00,446.64,448.12,446.49,448.08,6957.0,446.64,448.12,446.49,448.08,6957.0
2022-03-18 13:55:00,448.0,448.16,447.26,447.66,16853.0,448.0,448.16,447.26,447.66,16853.0
2022-03-18 14:00:00,447.87,448.43,447.22,447.66,13292.0,447.87,448.43,447.22,447.66,13292.0
2022-03-18 14:05:00,447.67,447.69,446.72,447.0,9989.0,447.67,447.69,446.72,447.0,9989.0
2022-03-18 14:10:00,446.98,447.45,446.86,447.18,10331.0,446.98,447.45,446.86,447.18,10331.0
2022-03-18 14:15:00,447.24,447.52,446.61,446.99,27421.0,447.24,447.52,446.61,446.99,27421.0
2022-03-18 14:20:00,447.13,447.5,447.02,447.3,11252.0,447.13,447.5,447.02,447.3,11252.0
2022-03-18 14:25:00,447.38,447.38,446.59,446.81,9164.0,447.38,447.38,446.59,446.81,9164.0
2022-03-18 14:30:00,446.8,447.08,446.56,446.79,12447.0,446.8,447.08,446.56,446.79,12447.0
2022-03-18 14:35:00,447.0,447.16,446.08,446.25,30956.0,447.0,447.16,446.08,446.25,30956.0
2022-03-18 14:40:00,446.23,446.39,445.03,445.11,21121.0,446.23,446.39,445.03,445.11,21121.0
2022-03-18 14:45:00,445.0,445.41,444.74,445.02,38669.0,445.0,445.41,444.74,445.02,38669.0
2022-03-18 14:50:00,445.03,445.34,444.86,444.93,19489.0,445.03,445.34,444.86,444.93,19489.0
2022-03-18 14:55:00,445.05,446.09,444.96,446.09,20082.0,445.05,446.09,444.96,446.09,20082.0
2022-03-18 15:00:00,445.88,446.1,445.41,445.8,29396.0,445.88,446.1,445.41,445.8,29396.0
2022-03-18 15:05:00,445.75,445.91,445.15,445.34,15207.0,445.75,445.91,445.15,445.34,15207.0
2022-03-18 15:10:00,445.19,446.91,445.0,446.0,28019.0,445.19,446.91,445.0,446.0,28019.0
2022-03-18 15:15:00,446.0,446.05,445.81,445.86,27762.0,446.0,446.05,445.81,445.86,27762.0
2022-03-18 15:20:00,445.92,445.94,445.31,445.76,38564.0,445.92,445.94,445.31,445.76,38564.0
2022-03-18 15:25:00,445.72,446.49,445.68,446.0,53338.0,445.72,446.49,445.68,446.0,53338.0
2022-03-18 15:30:00,446.05,447.52,445.96,447.03,42911.0,446.05,447.52,445.96,447.03,42911.0
2022-03-18 15:35:00,447.2,447.27,445.79,445.88,41778.0,447.2,447.27,445.79,445.88,41778.0
2022-03-18 15:40:00,445.98,448.84,445.86,448.84,53743.0,445.98,448.84,445.86,448.84,53743.0
2022-03-18 15:45:00,448.91,448.91,447.24,447.64,81671.0,448.91,448.91,447.24,447.64,81671.0
2022-03-18 15:50:00,447.61,451.26,447.61,451.25,114790.0,447.61,451.26,447.61,451.25,114790.0
2022-03-18 15:55:00,451.22,453.74,451.16,453.33,336781.0,451.22,453.74,451.16,453.33,336781.0
2022-03-21 09:30:00,451.42,454.61,450.48,453.83,89152.0,451.42,454.61,450.48,453.83,89152.0
2022-03-21 09:35:00,454.19,455.64,452.53,455.0,35704.0,454.19,455.64,452.53,455.0,35704.0
2022-03-21 09:40:00,455.53,459.58,455.18,459.48,39817.0,455.53,459.58,455.18,459.48,39817.0
2022-03-21 09:45:00,459.4,459.42,451.87,452.16,50139.0,459.4,459.42,451.87,452.16,50139.0
2022-03-21 09:50:00,452.13,453.2,450.6,451.33,26574.0,452.13,453.2,450.6,451.33,26574.0
2022-03-21 09:55:00,450.85,452.44,450.49,450.75,24330.0,450.85,452.44,450.49,450.75,24330.0
2022-03-21 10:00:00,450.85,451.05,448.51,448.56,17791.0,450.85,451.05,448.51,448.56,17791.0
2022-03-21 10:05:00,448.62,450.91,448.6,450.48,25967.0,448.62,450.91,448.6,450.48,25967.0
2022-03-21 10:10:00,450.46,450.7,449.03,449.67,22014.0,450.46,450.7,449.03,449.67,22014.0
2022-03-21 10:15:00,449.74,449.82,448.29,448.68,28557.0,449.74,449.82,448.29,448.68,28557.0
2022-03-21 10:20:00,448.55,449.2,448.0,448.89,15516.0,448.55,449.2,448.0,448.89,15516.0
2022-03-21 10:25:00,449.0,449.16,447.85,447.85,23959.0,449.0,449.16,447.85,447.85,23959.0
2022-03-21 10:30:00,447.91,448.84,447.62,448.12,13276.0,447.91,448.84,447.62,448.12,13276.0
2022-03-21 10:35:00,448.28,449.78,447.55,449.67,17770.0,448.28,449.78,447.55,449.67,17770.0
2022-03-21 10:40:00,449.7,450.0,448.6,449.59,13906.0,449.7,450.0,448.6,449.59,13906.0
2022-03-21 10:45:00,449.44,450.4,449.3,450.4,13867.0,449.44,450.4,449.3,450.4,13867.0
2022-03-21 10:50:00,450.34,450.84,449.77,450.66,17654.0,450.34,450.84,449.77,450.66,17654.0
2022-03-21 10:55:00,450.66,451.6,450.32,450.89,11290.0,450.66,451.6,450.32,450.89,11290.0
2022-03-21 11:00:00,450.84,453.37,450.83,452.27,32208.0,450.84,453.37,450.83,452.27,32208.0
2022-03-21 11:05:00,452.0,452.97,451.76,452.84,30502.0,452.0,452.97,451.76,452.84,30502.0
2022-03-21 11:10:00,452.87,454.35,452.82,453.65,16540.0,452.87,454.35,452.82,453.65,16540.0
2022-03-21 11:15:00,453.75,455.48,452.74,455.0,14050.0,453.75,455.48,452.74,455.0,14050.0
2022-03-21 11:20:00,455.08,456.63,454.61,456.33,8386.0,455.08,456.63,454.61,456.33,8386.0
2022-03-21 11:25:00,456.25,457.7,456.2,456.92,16035.0,456.25,457.7,456.2,456.92,16035.0
2022-03-21 11:30:00,456.89,457.06,455.6,456.56,17553.0,456.89,457.06,455.6,456.56,17553.0
2022-03-21 11:35:00,456.66,457.21,455.38,456.68,17439.0,456.66,457.21,455.38,456.68,17439.0
2022-03-21 11:40:00,456.69,457.43,456.35,456.54,14386.0,456.69,457.43,456.35,456.54,14386.0
2022-03-21 11:45:00,456.2,456.59,454.69,455.13,8923.0,456.2,456.59,454.69,455.13,8923.0
2022-03-21 11:50:00,455.36,457.27,454.94,456.59,12388.0,455.36,457.27,454.94,456.59,12388.0
2022-03-21 11:55:00,456.49,457.98,456.05,457.42,23395.0,456.49,457.98,456.05,457.42,23395.0
2022-03-21 12:00:00,457.4,457.93,456.28,456.6,11931.0,457.4,457.93,456.28,456.6,11931.0
2022-03-21 12:05:00,456.79,456.93,455.59,455.76,6399.0,456.79,456.93,455.59,455.76,6399.0
2022-03-21 12:10:00,455.71,455.99,455.38,455.74,7304.0,455.71,455.99,455.38,455.74,7304.0
2022-03-21 12:15:00,455.59,456.1,454.58,455.23,13896.0,455.59,456.1,454.58,455.23,13896.0
2022-03-21 12:20:00,455.5,456.79,455.48,456.79,11599.0,455.5,456.79,455.48,456.79,11599.0
2022-03-21 12:25:00,456.81,457.95,455.57,455.57,30686.0,456.81,457.95,455.57,455.57,30686.0
2022-03-21 12:30:00,455.92,456.17,452.1,452.44,14607.0,455.92,456.17,452.1,452.44,14607.0
2022-03-21 12:35:00,452.09,452.47,450.63,451.5,8334.0,452.09,452.47,450.63,451.5,8334.0
2022-03-21 12:40:00,451.63,452.04,450.95,452.04,13183.0,451.63,452.04,450.95,452.04,13183.0
2022-03-21 12:45:00,452.06,453.0,451.44,452.85,10935.0,452.06,453.0,451.44,452.85,10935.0
2022-03-21 12:50:00,452.69,452.83,450.6,451.01,7495.0,452.69,452.83,450.6,451.01,7495.0
2022-03-21 12:55:00,450.7,451.23,449.04,449.82,15601.0,450.7,451.23,449.04,449.82,15601.0
2022-03-21 13:00:00,449.97,450.67,449.56,449.61,23752.0,449.97,450.67,449.56,449.61,23752.0
2022-03-21 13:05:00,449.75,450.49,449.42,449.54,10460.0,449.75,450.49,449.42,449.54,10460.0
2022-03-21 13:10:00,449.09,449.1,447.65,447.81,8250.0,449.09,449.1,447.65,447.81,8250.0
2022-03-21 13:15:00,447.93,448.01,446.38,446.59,20817.0,447.93,448.01,446.38,446.59,20817.0
2022-03-21 13:20:00,446.61,447.1,445.95,446.89,19975.0,446.61,447.1,445.95,446.89,19975.0
2022-03-21 13:25:00,446.52,447.31,446.52,447.06,9844.0,446.52,447.31,446.52,447.06,9844.0
2022-03-21 13:30:00,447.06,448.55,447.03,448.06,8856.0,447.06,448.55,447.03,448.06,8856.0
2022-03-21 13:35:00,447.83,448.7,447.42,448.4,12229.0,447.83,448.7,447.42,448.4,12229.0
2022-03-21 13:40:00,448.28,448.47,446.99,447.24,7815.0,448.28,448.47,446.99,447.24,7815.0
2022-03-21 13:45:00,447.28,448.47,447.03,448.05,8410.0,447.28,448.47,447.03,448.05,8410.0
2022-03-21 13:50:00,448.18,448.82,448.01,448.23,12757.0,448.18,448.82,448.01,448.23,12757.0
2022-03-21 13:55:00,448.33,449.46,447.89,449.45,9193.0,448.33,449.46,447.89,449.45,9193.0
2022-03-21 14:00:00,449.57,450.0,448.94,449.74,23132.0,449.57,450.0,448.94,449.74,23132.0
2022-03-21 14:05:00,449.65,450.98,448.9,450.74,16130.0,449.65,450.98,448.9,450.74,16130.0
2022-03-21 14:10:00,450.77,451.01,450.06,450.45,16780.0,450.77,451.01,450.06,450.45,16780.0
2022-03-21 14:15:00,450.63,452.23,450.54,451.91,18234.0,450.63,452.23,450.54,451.91,18234.0
2022-03-21 14:20:00,452.1,454.09,452.01,453.7,23947.0,452.1,454.09,452.01,453.7,23947.0
2022-03-21 14:25:00,454.11,454.36,453.47,454.09,11014.0,454.11,454.36,453.47,454.09,11014.0
2022-03-21 14:30:00,454.09,454.09,453.22,453.52,10207.0,454.09,454.09,453.22,453.52,10207.0
2022-03-21 14:35:00,453.67,453.67,452.59,452.86,10159.0,453.67,453.67,452.59,452.86,10159.0
2022-03-21 14:40:00,452.59,453.47,451.66,453.1,14889.0,452.59,453.47,451.66,453.1,14889.0
2022-03-21 14:45:00,452.99,453.86,451.91,452.09,12062.0,452.99,453.86,451.91,452.09,12062.0
2022-03-21 14:50:00,451.99,452.37,451.51,451.51,6759.0,451.99,452.37,451.51,451.51,6759.0
2022-03-21 14:55:00,451.62,451.77,449.57,449.57,14754.0,451.62,451.77,449.57,449.57,14754.0
2022-03-21 15:00:00,449.72,450.13,449.33,449.97,10819.0,449.72,450.13,449.33,449.97,10819.0
2022-03-21 15:05:00,449.84,450.07,449.15,449.65,28014.0,449.84,450.07,449.15,449.65,28014.0
2022-03-21 15:10:00,449.72,450.81,449.49,450.71,18671.0,449.72,450.81,449.49,450.71,18671.0
2022-03-21 15:15:00,450.72,451.32,450.28,450.3,14774.0,450.72,451.32,450.28,450.3,14774.0
2022-03-21 15:20:00,450.11,451.39,449.89,451.39,10254.0,450.11,451.39,449.89,451.39,10254.0
2022-03-21 15:25:00,451.3,452.01,451.25,451.89,15542.0,451.3,452.01,451.25,451.89,15542.0
2022-03-21 15:30:00,451.97,452.62,451.34,451.86,16453.0,451.97,452.62,451.34,451.86,16453.0
2022-03-21 15:35:00,451.88,452.67,451.25,451.35,20907.0,451.88,452.67,451.25,451.35,20907.0
2022-03-21 15:40:00,451.47,451.74,450.7,451.0,21948.0,451.47,451.74,450.7,451.0,21948.0
2022-03-21 15:45:00,451.11,451.22,449.15,449.17,27343.0,451.11,451.22,449.15,449.17,27343.0
2022-03-21 15:50:00,449.2,452.75,449.17,451.83,61026.0,449.2,452.75,449.17,451.83,61026.0
2022-03-21 15:55:00,451.96,453.6,451.96,453.59,126840.0,451.96,453.6,451.96,453.59,126840.0
2022-03-22 09:30:00,453.5,455.94,450.69,454.03,83734.0,453.5,455.94,450.69,454.03,83734.0
2022-03-22 09:35:00,453.05,456.95,452.09,456.58,38719.0,453.05,456.95,452.09,456.58,38719.0
2022-03-22 09:40:00,456.51,457.25,455.36,456.0,43024.0,456.51,457.25,455.36,456.0,43024.0
2022-03-22 09:45:00,456.09,456.46,451.0,452.19,34874.0,456.09,456.46,451.0,452.19,34874.0
2022-03-22 09:50:00,452.2,454.14,451.4,453.94,14837.0,452.2,454.14,451.4,453.94,14837.0
2022-03-22 09:55:00,453.8,456.84,453.29,456.6,32593.0,453.8,456.84,453.29,456.6,32593.0
2022-03-22 10:00:00,456.66,460.41,456.66,459.59,27615.0,456.66,460.41,456.66,459.59,27615.0
2022-03-22 10:05:00,459.63,460.41,458.51,459.88,18196.0,459.63,460.41,458.51,459.88,18196.0
2022-03-22 10:10:00,460.04,460.34,459.46,459.75,12981.0,460.04,460.34,459.46,459.75,12981.0
2022-03-22 10:15:00,459.79,460.87,459.0,460.65,39985.0,459.79,460.87,459.0,460.65,39985.0
2022-03-22 10:20:00,460.71,460.8,459.72,460.4,14620.0,460.71,460.8,459.72,460.4,14620.0
2022-03-22 10:25:00,460.46,461.0,459.96,460.44,13896.0,460.46,461.0,459.96,460.44,13896.0
2022-03-22 10:30:00,460.44,463.84,460.43,463.67,26751.0,460.44,463.84,460.43,463.67,26751.0
2022-03-22 10:35:00,463.49,463.83,462.76,463.71,23271.0,463.49,463.83,462.76,463.71,23271.0
2022-03-22 10:40:00,463.72,465.27,463.65,464.53,29223.0,463.72,465.27,463.65,464.53,29223.0
2022-03-22 10:45:00,464.65,465.78,464.17,465.48,17278.0,464.65,465.78,464.17,465.48,17278.0
2022-03-22 10:50:00,465.35,466.06,464.66,465.88,26486.0,465.35,466.06,464.66,465.88,26486.0
2022-03-22 10:55:00,465.74,467.77,465.73,467.17,38154.0,465.74,467.77,465.73,467.17,38154.0
2022-03-22 11:00:00,467.31,468.99,466.23,468.95,45124.0,467.31,468.99,466.23,468.95,45124.0
2022-03-22 11:05:00,468.7,469.67,468.07,468.35,37756.0,468.7,469.67,468.07,468.35,37756.0
2022-03-22 11:10:00,468.35,469.47,468.01,468.85,34199.0,468.35,469.47,468.01,468.85,34199.0
2022-03-22 11:15:00,468.77,469.68,468.34,469.68,21811.0,468.77,469.68,468.34,469.68,21811.0
2022-03-22 11:20:00,469.64,471.63,469.29,471.08,36471.0,469.64,471.63,469.29,471.08,36471.0
2022-03-22 11:25:00,471.25,471.98,470.78,470.98,20603.0,471.25,471.98,470.78,470.98,20603.0
2022-03-22 11:30:00,470.99,471.94,469.58,470.29,26357.0,470.99,471.94,469.58,470.29,26357.0
2022-03-22 11:35:00,470.25,470.43,468.37,468.85,22461.0,470.25,470.43,468.37,468.85,22461.0
2022-03-22 11:40:00,469.12,469.68,468.45,468.45,14660.0,469.12,469.68,468.45,468.45,14660.0
2022-03-22 11:45:00,468.44,469.05,467.73,468.78,15276.0,468.44,469.05,467.73,468.78,15276.0
2022-03-22 11:50:00,468.79,469.39,468.21,468.97,10433.0,468.79,469.39,468.21,468.97,10433.0
2022-03-22 11:55:00,468.76,469.9,468.64,468.72,22930.0,468.76,469.9,468.64,468.72,22930.0
2022-03-22 12:00:00,468.97,469.1,468.08,468.36,15231.0,468.97,469.1,468.08,468.36,15231.0
2022-03-22 12:05:00,468.49,469.06,468.39,468.96,13362.0,468.49,469.06,468.39,468.96,13362.0
2022-03-22 12:10:00,469.05,469.05,468.15,468.66,14215.0,469.05,469.05,468.15,468.66,14215.0
2022-03-22 12:15:00,468.64,468.75,467.94,468.13,9716.0,468.64,468.75,467.94,468.13,9716.0
2022-03-22 12:20:00,468.15,468.48,466.4,466.79,18785.0,468.15,468.48,466.4,466.79,18785.0
2022-03-22 12:25:00,466.94,467.48,466.12,467.14,19150.0,466.94,467.48,466.12,467.14,19150.0
2022-03-22 12:30:00,467.17,467.33,466.1,467.23,13423.0,467.17,467.33,466.1,467.23,13423.0
2022-03-22 12:35:00,467.35,468.11,467.16,467.7,6066.0,467.35,468.11,467.16,467.7,6066.0
2022-03-22 12:40:00,467.9,468.1,466.92,467.35,6747.0,467.9,468.1,466.92,467.35,6747.0
2022-03-22 12:45:00,467.23,467.76,466.83,467.21,5633.0,467.23,467.76,466.83,467.21,5633.0
2022-03-22 12:50:00,467.42,467.62,466.28,466.93,12032.0,467.42,467.62,466.28,466.93,12032.0
2022-03-22 12:55:00,466.91,467.22,466.82,466.92,8797.0,466.91,467.22,466.82,466.92,8797.0
2022-03-22 13:00:00,466.76,468.0,466.72,467.65,8920.0,466.76,468.0,466.72,467.65,8920.0
2022-03-22 13:05:00,467.77,468.76,467.77,468.38,11865.0,467.77,468.76,467.77,468.38,11865.0
2022-03-22 13:10:00,468.35,468.38,467.5,467.9,9412.0,468.35,468.38,467.5,467.9,9412.0
2022-03-22 13:15:00,467.86,467.88,466.7,467.24,11882.0,467.86,467.88,466.7,467.24,11882.0
2022-03-22 13:20:00,467.18,467.29,466.21,466.8,9386.0,467.18,467.29,466.21,466.8,9386.0
2022-03-22 13:25:00,466.91,467.51,466.5,466.75,12731.0,466.91,467.51,466.5,466.75,12731.0
2022-03-22 13:30:00,467.0,468.15,466.95,467.62,11149.0,467.0,468.15,466.95,467.62,11149.0
2022-03-22 13:35:00,467.54,468.22,467.42,468.0,13335.0,467.54,468.22,467.42,468.0,13335.0
2022-03-22 13:40:00,468.0,468.31,466.35,467.18,21561.0,468.0,468.31,466.35,467.18,21561.0
2022-03-22 13:45:00,467.07,468.29,467.0,468.29,11132.0,467.07,468.29,467.0,468.29,11132.0
2022-03-22 13:50:00,468.06,468.9,467.75,468.5,23062.0,468.06,468.9,467.75,468.5,23062.0
2022-03-22 13:55:00,468.6,469.0,468.08,468.35,18789.0,468.6,469.0,468.08,468.35,18789.0
2022-03-22 14:00:00,468.3,468.32,467.07,467.9,23827.0,468.3,468.32,467.07,467.9,23827.0
2022-03-22 14:05:00,467.92,467.92,466.61,467.28,19261.0,467.92,467.92,466.61,467.28,19261.0
2022-03-22 14:10:00,467.28,467.79,467.1,467.17,15770.0,467.28,467.79,467.1,467.17,15770.0
2022-03-22 14:15:00,467.28,467.99,466.9,467.22,21083.0,467.28,467.99,466.9,467.22,21083.0
2022-03-22 14:20:00,467.12,467.17,466.23,466.55,13725.0,467.12,467.17,466.23,466.55,13725.0
2022-03-22 14:25:00,466.7,466.72,465.49,466.27,20138.0,466.7,466.72,465.49,466.27,20138.0
2022-03-22 14:30:00,466.28,466.42,465.16,465.71,21377.0,466.28,466.42,465.16,465.71,21377.0
2022-03-22 14:35:00,465.63,465.8,465.05,465.42,14867.0,465.63,465.8,465.05,465.42,14867.0
2022-03-22 14:40:00,465.43,465.86,465.1,465.86,12923.0,465.43,465.86,465.1,465.86,12923.0
2022-03-22 14:45:00,465.97,467.32,465.94,466.76,23484.0,465.97,467.32,465.94,466.76,23484.0
2022-03-22 14:50:00,466.59,467.41,466.12,466.69,17169.0,466.59,467.41,466.12,466.69,17169.0
2022-03-22 14:55:00,466.78,467.39,466.49,467.09,18219.0,466.78,467.39,466.49,467.09,18219.0
2022-03-22 15:00:00,467.07,467.75,466.98,467.55,26786.0,467.07,467.75,466.98,467.55,26786.0
2022-03-22 15:05:00,467.56,467.84,467.41,467.76,40424.0,467.56,467.84,467.41,467.76,40424.0
2022-03-22 15:10:00,467.75,467.83,466.82,467.31,30044.0,467.75,467.83,466.82,467.31,30044.0
2022-03-22 15:15:00,467.25,467.93,466.96,467.42,29887.0,467.25,467.93,466.96,467.42,29887.0
2022-03-22 15:20:00,467.48,467.56,466.51,467.0,19475.0,467.48,467.56,466.51,467.0,19475.0
2022-03-22 15:25:00,467.02,467.09,465.4,465.43,21318.0,467.02,467.09,465.4,465.43,21318.0
2022-03-22 15:30:00,465.42,466.12,465.34,466.02,19127.0,465.42,466.12,465.34,466.02,19127.0
2022-03-22 15:35:00,466.05,466.5,465.23,465.35,39174.0,466.05,466.5,465.23,465.35,39174.0
2022-03-22 15:40:00,465.39,466.32,464.7,466.32,54978.0,465.39,466.32,464.7,466.32,54978.0
2022-03-22 15:45:00,466.36,467.74,465.75,467.0,65623.0,466.36,467.74,465.75,467.0,65623.0
2022-03-22 15:50:00,467.07,467.57,465.36,465.67,82730.0,467.07,467.57,465.36,465.67,82730.0
2022-03-22 15:55:00,465.75,466.9,465.44,466.86,160533.0,465.75,466.9,465.44,466.86,160533.0
2022-03-23 09:30:00,437.51,437.98,427.5,429.59,604701.0,437.51,437.98,427.5,429.59,604701.0
2022-03-23 09:35:00,430.18,435.02,423.81,429.45,466766.0,430.18,435.02,423.81,429.45,466766.0
2022-03-23 09:40:00,429.43,434.75,429.1,433.69,315072.0,429.43,434.75,429.1,433.69,315072.0
2022-03-23 09:45:00,433.94,433.94,430.2,430.42,170962.0,433.94,433.94,430.2,430.42,170962.0
2022-03-23 09:50:00,430.42,433.63,429.15,432.94,213839.0,430.42,433.63,429.15,432.94,213839.0
2022-03-23 09:55:00,432.63,432.89,428.69,430.55,169626.0,432.63,432.89,428.69,430.55,169626.0
2022-03-23 10:00:00,430.31,430.85,428.51,428.81,130433.0,430.31,430.85,428.51,428.81,130433.0
2022-03-23 10:05:00,428.69,431.69,427.77,430.3,141301.0,428.69,431.69,427.77,430.3,141301.0
2022-03-23 10:10:00,430.33,434.11,430.2,433.9,159963.0,430.33,434.11,430.2,433.9,159963.0
2022-03-23 10:15:00,433.71,436.07,432.15,433.61,238034.0,433.71,436.07,432.15,433.61,238034.0
2022-03-23 10:20:00,433.7,434.02,431.1,431.2,103738.0,433.7,434.02,431.1,431.2,103738.0
2022-03-23 10:25:00,431.2,431.96,430.13,430.86,78378.0,431.2,431.96,430.13,430.86,78378.0
2022-03-23 10:30:00,430.71,431.2,429.7,429.9,67862.0,430.71,431.2,429.7,429.9,67862.0
2022-03-23 10:35:00,429.84,431.0,428.63,428.96,69470.0,429.84,431.0,428.63,428.96,69470.0
2022-03-23 10:40:00,428.89,429.96,427.52,428.59,88165.0,428.89,429.96,427.52,428.59,88165.0
2022-03-23 10:45:00,428.59,428.82,426.78,427.37,94125.0,428.59,428.82,426.78,427.37,94125.0
2022-03-23 10:50:00,427.47,430.11,426.6,429.36,139677.0,427.47,430.11,426.6,429.36,139677.0
2022-03-23 10:55:00,429.31,430.49,429.1,429.41,60350.0,429.31,430.49,429.1,429.41,60350.0
2022-03-23 11:00:00,429.41,429.41,426.65,426.75,70169.0,429.41,429.41,426.65,426.75,70169.0
2022-03-23 11:05:00,426.73,426.79,423.23,426.56,225494.0,426.73,426.79,423.23,426.56,225494.0
2022-03-23 11:10:00,426.56,427.07,420.0,422.19,282295.0,426.56,427.07,420.0,422.19,282295.0
2022-03-23 11:15:00,422.46,423.8,421.99,423.03,124928.0,422.46,423.8,421.99,423.03,124928.0
2022-03-23 11:20:00,423.15,424.34,422.68,423.17,137592.0,423.15,424.34,422.68,423.17,137592.0
2022-03-23 11:25:00,423.22,424.0,421.0,421.69,104932.0,423.22,424.0,421.0,421.69,104932.0
2022-03-23 11:30:00,421.69,422.37,420.0,422.21,101930.0,421.69,422.37,420.0,422.21,101930.0
2022-03-23 11:35:00,422.23,422.88,420.57,420.79,88353.0,422.23,422.88,420.57,420.79,88353.0
2022-03-23 11:40:00,420.66,421.0,419.1,419.78,139249.0,420.66,421.0,419.1,419.78,139249.0
2022-03-23 11:45:00,419.77,420.02,418.87,418.88,117473.0,419.77,420.02,418.87,418.88,117473.0
2022-03-23 11:50:00,418.99,419.41,418.1,418.48,110897.0,418.99,419.41,418.1,418.48,110897.0
2022-03-23 11:55:00,418.39,421.16,418.38,420.93,109499.0,418.39,421.16,418.38,420.93,109499.0
2022-03-23 12:00:00,420.93,423.84,420.87,423.66,140488.0,420.93,423.84,420.87,423.66,140488.0
2022-03-23 12:05:00,423.68,424.81,421.92,422.4,91771.0,423.68,424.81,421.92,422.4,91771.0
2022-03-23 12:10:00,422.42,422.56,420.35,421.94,59104.0,422.42,422.56,420.35,421.94,59104.0
2022-03-23 12:15:00,421.92,422.91,420.64,420.9,95655.0,421.92,422.91,420.64,420.9,95655.0
2022-03-23 12:20:00,421.07,421.07,419.68,420.65,101302.0,421.07,421.07,419.68,420.65,101302.0
2022-03-23 12:25:00,420.59,420.9,419.73,420.15,74103.0,420.59,420.9,419.73,420.15,74103.0
2022-03-23 12:30:00,419.97,420.89,419.9,420.65,69098.0,419.97,420.89,419.9,420.65,69098.0
2022-03-23 12:35:00,420.46,421.29,419.6,419.91,59885.0,420.46,421.29,419.6,419.91,59885.0
2022-03-23 12:40:00,419.9,420.64,419.26,420.1,70648.0,419.9,420.64,419.26,420.1,70648.0
2022-03-23 12:45:00,420.0,425.32,419.74,423.09,132205.0,420.0,425.32,419.74,423.09,132205.0
2022-03-23 12:50:00,423.04,423.81,422.51,423.67,72661.0,423.04,423.81,422.51,423.67,72661.0
2022-03-23 12:55:00,423.63,424.6,423.11,424.1,134882.0,423.63,424.6,423.11,424.1,134882.0
2022-03-23 13:00:00,424.09,424.1,422.77,423.49,48722.0,424.09,424.1,422.77,423.49,48722.0
2022-03-23 13:05:00,423.39,423.99,422.67,423.64,48399.0,423.39,423.99,422.67,423.64,48399.0
2022-03-23 13:10:00,423.7,424.08,422.52,422.66,33874.0,423.7,424.08,422.52,422.66,33874.0
2022-03-23 13:15:00,422.66,423.55,422.42,423.14,50697.0,422.66,423.55,422.42,423.14,50697.0
2022-03-23 13:20:00,423.4,423.53,422.72,423.14,78932.0,423.4,423.53,422.72,423.14,78932.0
2022-03-23 13:25:00,423.15,423.21,421.01,421.65,85759.0,423.15,423.21,421.01,421.65,85759.0
2022-03-23 13:30:00,421.62,424.7,421.21,424.07,70953.0,421.62,424.7,421.21,424.07,70953.0
2022-03-23 13:35:00,424.18,425.11,423.73,424.66,73324.0,424.18,425.11,423.73,424.66,73324.0
2022-03-23 13:40:00,424.76,424.76,421.76,421.9,47686.0,424.76,424.76,421.76,421.9,47686.0
2022-03-23 13:45:00,421.74,422.17,421.2,421.62,25013.0,421.74,422.17,421.2,421.62,25013.0
2022-03-23 13:50:00,421.6,423.4,421.22,422.86,57126.0,421.6,423.4,421.22,422.86,57126.0
2022-03-23 13:55:00,422.75,422.75,421.19,421.89,27059.0,422.75,422.75,421.19,421.89,27059.0
2022-03-23 14:00:00,421.91,421.91,420.91,420.94,28734.0,421.91,421.91,420.91,420.94,28734.0
2022-03-23 14:05:00,420.89,420.97,419.55,419.74,63467.0,420.89,420.97,419.55,419.74,63467.0
2022-03-23 14:10:00,419.84,419.97,418.89,418.89,49819.0,419.84,419.97,418.89,418.89,49819.0
2022-03-23 14:15:00,418.9,418.91,417.09,417.25,158746.0,418.9,418.91,417.09,417.25,158746.0
2022-03-23 14:20:00,417.32,418.03,416.47,417.01,107785.0,417.32,418.03,416.47,417.01,107785.0
2022-03-23 14:25:00,417.0,417.87,416.57,417.68,72281.0,417.0,417.87,416.57,417.68,72281.0
2022-03-23 14:30:00,417.73,417.99,417.36,417.56,25453.0,417.73,417.99,417.36,417.56,25453.0
2022-03-23 14:35:00,417.65,418.85,417.54,418.5,46868.0,417.65,418.85,417.54,418.5,46868.0
2022-03-23 14:40:00,418.5,418.88,417.52,418.7,52682.0,418.5,418.88,417.52,418.7,52682.0
2022-03-23 14:45:00,418.74,420.04,418.74,420.04,70600.0,418.74,420.04,418.74,420.04,70600.0
2022-03-23 14:50:00,420.06,420.2,419.1,419.95,45576.0,420.06,420.2,419.1,419.95,45576.0
2022-03-23 14:55:00,420.06,420.16,419.06,419.12,48333.0,420.06,420.16,419.06,419.12,48333.0
2022-03-23 15:00:00,419.02,420.09,418.48,420.0,50592.0,419.02,420.09,418.48,420.0,50592.0
2022-03-23 15:05:00,419.91,419.91,419.0,419.71,44785.0,419.91,419.91,419.0,419.71,44785.0
2022-03-23 15:10:00,419.7,419.89,418.77,419.14,43525.0,419.7,419.89,418.77,419.14,43525.0
2022-03-23 15:15:00,419.16,419.67,418.81,419.14,53184.0,419.16,419.67,418.81,419.14,53184.0
2022-03-23 15:20:00,418.99,420.15,418.85,420.15,49891.0,418.99,420.15,418.85,420.15,49891.0
2022-03-23 15:25:00,420.13,420.92,419.71,420.32,65421.0,420.13,420.92,419.71,420.32,65421.0
2022-03-23 15:30:00,420.25,422.19,420.04,422.08,77293.0,420.25,422.19,420.04,422.08,77293.0
2022-03-23 15:35:00,422.07,422.47,421.55,422.23,82744.0,422.07,422.47,421.55,422.23,82744.0
2022-03-23 15:40:00,422.16,423.98,421.91,423.88,88244.0,422.16,423.98,421.91,423.88,88244.0
2022-03-23 15:45:00,423.9,424.7,423.24,424.07,147462.0,423.9,424.7,423.24,424.07,147462.0
2022-03-23 15:50:00,423.99,423.99,422.23,423.22,132514.0,423.99,423.99,422.23,423.22,132514.0
2022-03-23 15:55:00,423.25,424.2,422.42,422.9,202966.0,423.25,424.2,422.42,422.9,202966.0
2022-03-24 09:30:00,425.9,428.36,424.77,425.98,233406.0,425.9,428.36,424.77,425.98,233406.0
2022-03-24 09:35:00,425.82,427.0,423.65,423.68,82158.0,425.82,427.0,423.65,423.68,82158.0
2022-03-24 09:40:00,423.9,428.13,423.89,426.04,86162.0,423.9,428.13,423.89,426.04,86162.0
2022-03-24 09:45:00,425.99,426.96,424.15,425.08,43851.0,425.99,426.96,424.15,425.08,43851.0
2022-03-24 09:50:00,424.72,427.7,424.5,426.62,31454.0,424.72,427.7,424.5,426.62,31454.0
2022-03-24 09:55:00,426.64,427.38,425.84,425.96,22380.0,426.64,427.38,425.84,425.96,22380.0
2022-03-24 10:00:00,426.07,428.74,426.07,428.52,45085.0,426.07,428.74,426.07,428.52,45085.0
2022-03-24 10:05:00,428.51,429.3,425.69,426.4,73917.0,428.51,429.3,425.69,426.4,73917.0
2022-03-24 10:10:00,426.35,426.82,424.98,424.99,35903.0,426.35,426.82,424.98,424.99,35903.0
2022-03-24 10:15:00,425.04,425.04,421.77,421.78,37053.0,425.04,425.04,421.77,421.78,37053.0
2022-03-24 10:20:00,421.91,424.94,421.49,423.97,46729.0,421.91,424.94,421.49,423.97,46729.0
2022-03-24 10:25:00,424.3,424.82,423.96,424.16,22810.0,424.3,424.82,423.96,424.16,22810.0
2022-03-24 10:30:00,423.82,426.0,423.19,425.47,37986.0,423.82,426.0,423.19,425.47,37986.0
2022-03-24 10:35:00,425.53,425.81,424.58,425.08,16494.0,425.53,425.81,424.58,425.08,16494.0
2022-03-24 10:40:00,425.24,426.39,425.22,426.39,67667.0,425.24,426.39,425.22,426.39,67667.0
2022-03-24 10:45:00,426.33,427.93,426.24,427.67,22060.0,426.33,427.93,426.24,427.67,22060.0
2022-03-24 10:50:00,427.68,427.87,426.65,427.7,19305.0,427.68,427.87,426.65,427.7,19305.0
2022-03-24 10:55:00,427.8,428.2,426.8,426.8,21114.0,427.8,428.2,426.8,426.8,21114.0
2022-03-24 11:00:00,426.78,428.48,426.56,427.15,21136.0,426.78,428.48,426.56,427.15,21136.0
2022-03-24 11:05:00,427.02,427.96,426.82,427.21,29296.0,427.02,427.96,426.82,427.21,29296.0
2022-03-24 11:10:00,427.09,427.77,426.45,427.77,26640.0,427.09,427.77,426.45,427.77,26640.0
2022-03-24 11:15:00,427.66,428.9,427.66,428.87,27622.0,427.66,428.9,427.66,428.87,27622.0
2022-03-24 11:20:00,428.86,429.28,428.36,429.16,30476.0,428.86,429.28,428.36,429.16,30476.0
2022-03-24 11:25:00,429.16,430.57,428.7,430.39,85951.0,429.16,430.57,428.7,430.39,85951.0
2022-03-24 11:30:00,430.41,431.58,430.03,430.04,57254.0,430.41,431.58,430.03,430.04,57254.0
2022-03-24 11:35:00,429.81,429.81,428.23,429.13,26574.0,429.81,429.81,428.23,429.13,26574.0
2022-03-24 11:40:00,429.16,429.77,428.95,429.19,22999.0,429.16,429.77,428.95,429.19,22999.0
2022-03-24 11:45:00,429.2,429.97,428.88,429.25,26020.0,429.2,429.97,428.88,429.25,26020.0
2022-03-24 11:50:00,429.3,429.51,428.45,429.11,26833.0,429.3,429.51,428.45,429.11,26833.0
2022-03-24 11:55:00,429.11,429.36,428.85,429.16,14316.0,429.11,429.36,428.85,429.16,14316.0
2022-03-24 12:00:00,429.1,429.65,428.15,428.15,33097.0,429.1,429.65,428.15,428.15,33097.0
2022-03-24 12:05:00,428.12,428.73,427.55,428.56,24878.0,428.12,428.73,427.55,428.56,24878.0
2022-03-24 12:10:00,428.58,429.14,428.48,428.77,12801.0,428.58,429.14,428.48,428.77,12801.0
2022-03-24 12:15:00,428.98,428.98,427.77,428.2,14506.0,428.98,428.98,427.77,428.2,14506.0
2022-03-24 12:20:00,428.14,428.55,427.81,427.85,26287.0,428.14,428.55,427.81,427.85,26287.0
2022-03-24 12:25:00,427.6,427.96,426.5,427.95,29997.0,427.6,427.96,426.5,427.95,29997.0
2022-03-24 12:30:00,427.81,428.33,426.77,426.86,30962.0,427.81,428.33,426.77,426.86,30962.0
2022-03-24 12:35:00,426.54,427.01,426.26,426.82,27880.0,426.54,427.01,426.26,426.82,27880.0
2022-03-24 12:40:00,426.66,426.71,425.94,426.37,11854.0,426.66,426.71,425.94,426.37,11854.0
2022-03-24 12:45:00,426.51,426.68,426.05,426.11,11813.0,426.51,426.68,426.05,426.11,11813.0
2022-03-24 12:50:00,426.28,427.6,426.05,426.86,13884.0,426.28,427.6,426.05,426.86,13884.0
2022-03-24 12:55:00,426.85,427.35,426.71,427.09,17234.0,426.85,427.35,426.71,427.09,17234.0
2022-03-24 13:00:00,427.06,427.95,426.2,426.48,22372.0,427.06,427.95,426.2,426.48,22372.0
2022-03-24 13:05:00,426.68,427.86,426.3,427.31,29764.0,426.68,427.86,426.3,427.31,29764.0
2022-03-24 13:10:00,427.33,427.62,426.63,427.41,16244.0,427.33,427.62,426.63,427.41,16244.0
2022-03-24 13:15:00,427.14,427.55,426.82,427.36,20377.0,427.14,427.55,426.82,427.36,20377.0
2022-03-24 13:20:00,427.13,427.61,426.91,426.92,14094.0,427.13,427.61,426.91,426.92,14094.0
2022-03-24 13:25:00,427.09,427.17,426.01,426.5,19811.0,427.09,427.17,426.01,426.5,19811.0
2022-03-24 13:30:00,426.31,426.57,426.16,426.57,23514.0,426.31,426.57,426.16,426.57,23514.0
2022-03-24 13:35:00,426.56,426.79,426.25,426.39,16133.0,426.56,426.79,426.25,426.39,16133.0
2022-03-24 13:40:00,426.49,427.35,426.49,427.04,20147.0,426.49,427.35,426.49,427.04,20147.0
2022-03-24 13:45:00,427.0,427.04,425.85,426.12,27198.0,427.0,427.04,425.85,426.12,27198.0
2022-03-24 13:50:00,426.1,426.1,424.53,424.74,25231.0,426.1,426.1,424.53,424.74,25231.0
2022-03-24 13:55:00,424.76,425.48,424.76,425.07,19209.0,424.76,425.48,424.76,425.07,19209.0
2022-03-24 14:00:00,425.23,426.47,425.07,426.3,24412.0,425.23,426.47,425.07,426.3,24412.0
2022-03-24 14:05:00,426.45,426.55,425.3,425.36,10705.0,426.45,426.55,425.3,425.36,10705.0
2022-03-24 14:10:00,425.42,425.42,424.63,424.83,20230.0,425.42,425.42,424.63,424.83,20230.0
2022-03-24 14:15:00,424.78,425.33,424.14,424.66,13218.0,424.78,425.33,424.14,424.66,13218.0
2022-03-24 14:20:00,424.7,425.9,424.7,425.78,20974.0,424.7,425.9,424.7,425.78,20974.0
2022-03-24 14:25:00,425.73,426.46,425.59,426.41,15331.0,425.73,426.46,425.59,426.41,15331.0
2022-03-24 14:30:00,426.35,426.74,426.01,426.19,14196.0,426.35,426.74,426.01,426.19,14196.0
2022-03-24 14:35:00,426.15,426.4,425.95,426.33,10581.0,426.15,426.4,425.95,426.33,10581.0
2022-03-24 14:40:00,426.28,426.74,426.16,426.67,8669.0,426.28,426.74,426.16,426.67,8669.0
2022-03-24 14:45:00,426.8,427.34,426.12,427.2,19359.0,426.8,427.34,426.12,427.2,19359.0
2022-03-24 14:50:00,427.33,429.4,427.07,429.15,42247.0,427.33,429.4,427.07,429.15,42247.0
2022-03-24 14:55:00,429.33,429.47,428.57,428.58,27355.0,429.33,429.47,428.57,428.58,27355.0
2022-03-24 15:00:00,428.61,428.63,427.5,428.14,15434.0,428.61,428.63,427.5,428.14,15434.0
2022-03-24 15:05:00,428.3,428.65,427.84,428.36,15378.0,428.3,428.65,427.84,428.36,15378.0
2022-03-24 15:10:00,428.42,428.42,427.54,427.85,11578.0,428.42,428.42,427.54,427.85,11578.0
2022-03-24 15:15:00,427.87,428.05,427.55,427.89,9700.0,427.87,428.05,427.55,427.89,9700.0
2022-03-24 15:20:00,427.99,429.52,427.95,429.52,17616.0,427.99,429.52,427.95,429.52,17616.0
2022-03-24 15:25:00,429.59,430.06,429.39,429.53,22143.0,429.59,430.06,429.39,429.53,22143.0
2022-03-24 15:30:00,429.54,430.15,429.54,429.98,18544.0,429.54,430.15,429.54,429.98,18544.0
2022-03-24 15:35:00,430.0,430.53,429.58,429.74,26753.0,430.0,430.53,429.58,429.74,26753.0
2022-03-24 15:40:00,429.83,430.0,429.3,430.0,25528.0,429.83,430.0,429.3,430.0,25528.0
2022-03-24 15:45:00,429.96,429.96,429.32,429.55,29450.0,429.96,429.96,429.32,429.55,29450.0
2022-03-24 15:50:00,429.68,431.38,429.63,431.17,70470.0,429.68,431.38,429.63,431.17,70470.0
2022-03-24 15:55:00,431.41,432.21,431.05,432.18,154199.0,431.41,432.21,431.05,432.18,154199.0
2022-03-25 09:30:00,436.0,438.63,433.7,436.0,110473.0,436.0,438.63,433.7,436.0,110473.0
2022-03-25 09:35:00,435.26,436.49,433.33,433.96,80040.0,435.26,436.49,433.33,433.96,80040.0
2022-03-25 09:40:00,433.96,434.77,433.32,433.97,32956.0,433.96,434.77,433.32,433.97,32956.0
2022-03-25 09:45:00,434.0,434.82,433.61,434.03,21581.0,434.0,434.82,433.61,434.03,21581.0
2022-03-25 09:50:00,434.04,434.08,431.79,432.64,33655.0,434.04,434.08,431.79,432.64,33655.0
2022-03-25 09:55:00,432.87,433.0,430.95,431.04,27522.0,432.87,433.0,430.95,431.04,27522.0
2022-03-25 10:00:00,430.99,431.4,428.94,428.94,14887.0,430.99,431.4,428.94,428.94,14887.0
2022-03-25 10:05:00,429.01,430.0,428.14,429.59,21779.0,429.01,430.0,428.14,429.59,21779.0
2022-03-25 10:10:00,429.65,431.38,429.6,430.5,20697.0,429.65,431.38,429.6,430.5,20697.0
2022-03-25 10:15:00,430.31,430.88,429.0,430.67,22029.0,430.31,430.88,429.0,430.67,22029.0
2022-03-25 10:20:00,430.9,433.67,430.72,433.28,23013.0,430.9,433.67,430.72,433.28,23013.0
2022-03-25 10:25:00,433.36,433.57,432.45,432.5,14501.0,433.36,433.57,432.45,432.5,14501.0
2022-03-25 10:30:00,432.41,433.73,432.41,433.73,10836.0,432.41,433.73,432.41,433.73,10836.0
2022-03-25 10:35:00,433.73,434.26,433.33,433.62,21299.0,433.73,434.26,433.33,433.62,21299.0
2022-03-25 10:40:00,433.6,434.17,433.47,433.64,16002.0,433.6,434.17,433.47,433.64,16002.0
2022-03-25 10:45:00,433.61,434.31,433.25,433.36,14296.0,433.61,434.31,433.25,433.36,14296.0
2022-03-25 10:50:00,433.29,433.84,433.08,433.18,24431.0,433.29,433.84,433.08,433.18,24431.0
2022-03-25 10:55:00,433.19,433.2,432.22,432.82,29375.0,433.19,433.2,432.22,432.82,29375.0
2022-03-25 11:00:00,433.0,433.04,431.5,432.07,27234.0,433.0,433.04,431.5,432.07,27234.0
2022-03-25 11:05:00,431.87,432.36,430.05,430.24,41705.0,431.87,432.36,430.05,430.24,41705.0
2022-03-25 11:10:00,430.24,430.29,429.12,429.81,53656.0,430.24,430.29,429.12,429.81,53656.0
2022-03-25 11:15:00,429.81,430.8,429.72,429.99,22999.0,429.81,430.8,429.72,429.99,22999.0
2022-03-25 11:20:00,429.95,430.33,428.81,428.81,16597.0,429.95,430.33,428.81,428.81,16597.0
2022-03-25 11:25:00,428.87,429.08,427.15,428.02,23289.0,428.87,429.08,427.15,428.02,23289.0
2022-03-25 11:30:00,427.87,428.42,427.25,427.48,26137.0,427.87,428.42,427.25,427.48,26137.0
2022-03-25 11:35:00,427.47,427.5,426.25,426.25,24551.0,427.47,427.5,426.25,426.25,24551.0
2022-03-25 11:40:00,426.21,427.49,425.99,427.19,17555.0,426.21,427.49,425.99,427.19,17555.0
2022-03-25 11:45:00,426.99,427.3,426.41,426.61,9059.0,426.99,427.3,426.41,426.61,9059.0
2022-03-25 11:50:00,426.68,427.49,426.0,427.0,12937.0,426.68,427.49,426.0,427.0,12937.0
2022-03-25 11:55:00,427.03,427.25,426.58,427.21,14132.0,427.03,427.25,426.58,427.21,14132.0
2022-03-25 12:00:00,427.1,427.91,426.71,427.81,14210.0,427.1,427.91,426.71,427.81,14210.0
2022-03-25 12:05:00,427.79,428.75,427.79,428.57,24279.0,427.79,428.75,427.79,428.57,24279.0
2022-03-25 12:10:00,428.55,429.69,428.55,429.4,10003.0,428.55,429.69,428.55,429.4,10003.0
2022-03-25 12:15:00,429.55,431.04,429.48,430.6,27239.0,429.55,431.04,429.48,430.6,27239.0
2022-03-25 12:20:00,430.46,430.83,429.8,430.32,16075.0,430.46,430.83,429.8,430.32,16075.0
2022-03-25 12:25:00,430.72,430.84,429.86,430.84,14017.0,430.72,430.84,429.86,430.84,14017.0
2022-03-25 12:30:00,430.88,430.88,429.84,430.56,11845.0,430.88,430.88,429.84,430.56,11845.0
2022-03-25 12:35:00,430.23,430.6,428.8,429.01,22487.0,430.23,430.6,428.8,429.01,22487.0
2022-03-25 12:40:00,429.01,429.48,428.84,429.27,5062.0,429.01,429.48,428.84,429.27,5062.0
2022-03-25 12:45:00,429.43,430.26,429.36,429.86,8325.0,429.43,430.26,429.36,429.86,8325.0
2022-03-25 12:50:00,429.73,430.76,428.87,428.99,6545.0,429.73,430.76,428.87,428.99,6545.0
2022-03-25 12:55:00,428.8,429.28,428.38,429.13,7365.0,428.8,429.28,428.38,429.13,7365.0
2022-03-25 13:00:00,429.0,429.24,428.47,429.24,3686.0,429.0,429.24,428.47,429.24,3686.0
2022-03-25 13:05:00,428.98,429.34,428.74,428.84,15110.0,428.98,429.34,428.74,428.84,15110.0
2022-03-25 13:10:00,428.7,428.77,427.96,428.23,11962.0,428.7,428.77,427.96,428.23,11962.0
2022-03-25 13:15:00,428.47,430.68,428.47,430.58,10420.0,428.47,430.68,428.47,430.58,10420.0
2022-03-25 13:20:00,430.77,430.86,429.68,429.68,7471.0,430.77,430.86,429.68,429.68,7471.0
2022-03-25 13:25:00,429.68,429.8,428.56,428.89,9843.0,429.68,429.8,428.56,428.89,9843.0
2022-03-25 13:30:00,429.02,429.81,428.84,429.49,8410.0,429.02,429.81,428.84,429.49,8410.0
2022-03-25 13:35:00,429.68,430.2,429.06,429.84,10270.0,429.68,430.2,429.06,429.84,10270.0
2022-03-25 13:40:00,430.08,430.17,429.49,429.94,8151.0,430.08,430.17,429.49,429.94,8151.0
2022-03-25 13:45:00,430.13,430.16,429.46,430.13,6161.0,430.13,430.16,429.46,430.13,6161.0
2022-03-25 13:50:00,430.23,430.85,430.21,430.29,8447.0,430.23,430.85,430.21,430.29,8447.0
2022-03-25 13:55:00,430.23,431.09,430.23,430.95,6591.0,430.23,431.09,430.23,430.95,6591.0
2022-03-25 14:00:00,431.07,432.05,430.84,431.21,43641.0,431.07,432.05,430.84,431.21,43641.0
2022-03-25 14:05:00,431.12,431.53,430.83,431.24,14881.0,431.12,431.53,430.83,431.24,14881.0
2022-03-25 14:10:00,431.39,431.45,430.69,431.11,12910.0,431.39,431.45,430.69,431.11,12910.0
2022-03-25 14:15:00,431.03,431.03,429.88,429.88,8439.0,431.03,431.03,429.88,429.88,8439.0
2022-03-25 14:20:00,429.78,430.47,429.78,430.46,7586.0,429.78,430.47,429.78,430.46,7586.0
2022-03-25 14:25:00,430.45,430.88,429.95,430.88,8499.0,430.45,430.88,429.95,430.88,8499.0
2022-03-25 14:30:00,430.89,431.51,430.54,430.87,10908.0,430.89,431.51,430.54,430.87,10908.0
2022-03-25 14:35:00,430.71,431.0,430.27,430.56,13638.0,430.71,431.0,430.27,430.56,13638.0
2022-03-25 14:40:00,430.7,430.8,430.11,430.8,9970.0,430.7,430.8,430.11,430.8,9970.0
2022-03-25 14:45:00,430.86,431.08,430.16,430.35,8328.0,430.86,431.08,430.16,430.35,8328.0
2022-03-25 14:50:00,430.24,431.27,429.92,431.27,13301.0,430.24,431.27,429.92,431.27,13301.0
2022-03-25 14:55:00,431.33,431.33,430.2,430.78,8956.0,431.33,431.33,430.2,430.78,8956.0
2022-03-25 15:00:00,430.85,431.14,429.67,430.22,10905.0,430.85,431.14,429.67,430.22,10905.0
2022-03-25 15:05:00,430.25,430.25,428.95,429.28,15643.0,430.25,430.25,428.95,429.28,15643.0
2022-03-25 15:10:00,429.48,430.15,429.07,430.15,8897.0,429.48,430.15,429.07,430.15,8897.0
2022-03-25 15:15:00,429.97,430.16,429.61,429.8,15986.0,429.97,430.16,429.61,429.8,15986.0
2022-03-25 15:20:00,429.75,429.81,429.04,429.49,14444.0,429.75,429.81,429.04,429.49,14444.0
2022-03-25 15:25:00,429.35,429.64,428.41,428.52,14305.0,429.35,429.64,428.41,428.52,14305.0
2022-03-25 15:30:00,428.38,428.88,427.83,428.33,23607.0,428.38,428.88,427.83,428.33,23607.0
2022-03-25 15:35:00,428.34,428.38,427.58,427.61,24443.0,428.34,428.38,427.58,427.61,24443.0
2022-03-25 15:40:00,427.73,429.08,427.59,428.56,21150.0,427.73,429.08,427.59,428.56,21150.0
2022-03-25 15:45:00,428.73,429.94,428.67,429.79,21043.0,428.73,429.94,428.67,429.79,21043.0
2022-03-25 15:50:00,429.92,430.82,429.41,430.76,32842.0,429.92,430.82,429.41,430.76,32842.0
2022-03-25 15:55:00,430.81,431.98,430.66,431.66,112559.0,430.81,431.98,430.66,431.66,112559.0
2022-03-28 09:30:00,434.75,443.6,433.15,443.5,206600.0,434.75,443.6,433.15,443.5,206600.0
2022-03-28 09:35:00,442.77,445.26,441.66,445.19,82669.0,442.77,445.26,441.66,445.19,82669.0
2022-03-28 09:40:00,445.0,445.14,440.0,441.66,57120.0,445.0,445.14,440.0,441.66,57120.0
2022-03-28 09:45:00,441.55,443.12,439.75,440.19,104339.0,441.55,443.12,439.75,440.19,104339.0
2022-03-28 09:50:00,440.22,441.41,440.22,440.82,20310.0,440.22,441.41,440.22,440.82,20310.0
2022-03-28 09:55:00,440.82,442.03,439.3,439.68,42235.0,440.82,442.03,439.3,439.68,42235.0
2022-03-28 10:00:00,439.84,441.09,439.49,440.05,25155.0,439.84,441.09,439.49,440.05,25155.0
2022-03-28 10:05:00,440.05,441.2,439.71,440.78,16168.0,440.05,441.2,439.71,440.78,16168.0
2022-03-28 10:10:00,440.7,441.2,439.31,439.93,21746.0,440.7,441.2,439.31,439.93,21746.0
2022-03-28 10:15:00,440.15,440.56,438.92,439.34,24880.0,440.15,440.56,438.92,439.34,24880.0
2022-03-28 10:20:00,439.36,439.56,436.36,436.37,23038.0,439.36,439.56,436.36,436.37,23038.0
2022-03-28 10:25:00,436.47,437.25,435.56,437.12,17448.0,436.47,437.25,435.56,437.12,17448.0
2022-03-28 10:30:00,437.3,438.5,436.8,438.31,23446.0,437.3,438.5,436.8,438.31,23446.0
2022-03-28 10:35:00,438.48,438.74,437.27,437.75,15223.0,438.48,438.74,437.27,437.75,15223.0
2022-03-28 10:40:00,437.75,438.82,437.75,438.56,8992.0,437.75,438.82,437.75,438.56,8992.0
2022-03-28 10:45:00,438.93,440.78,438.89,440.63,9059.0,438.93,440.78,438.89,440.63,9059.0
2022-03-28 10:50:00,440.54,440.6,439.3,440.36,13901.0,440.54,440.6,439.3,440.36,13901.0
2022-03-28 10:55:00,440.31,441.48,439.99,441.0,18412.0,440.31,441.48,439.99,441.0,18412.0
2022-03-28 11:00:00,441.0,441.3,438.72,439.66,15344.0,441.0,441.3,438.72,439.66,15344.0
2022-03-28 11:05:00,439.48,440.58,438.91,440.46,9389.0,439.48,440.58,438.91,440.46,9389.0
2022-03-28 11:10:00,440.47,441.29,440.29,441.18,8549.0,440.47,441.29,440.29,441.18,8549.0
2022-03-28 11:15:00,441.18,441.19,440.22,440.8,9819.0,441.18,441.19,440.22,440.8,9819.0
2022-03-28 11:20:00,440.87,440.92,438.99,438.99,5079.0,440.87,440.92,438.99,438.99,5079.0
2022-03-28 11:25:00,439.45,439.82,438.8,439.21,6964.0,439.45,439.82,438.8,439.21,6964.0
2022-03-28 11:30:00,439.42,439.42,437.52,437.76,7376.0,439.42,439.42,437.52,437.76,7376.0
2022-03-28 11:35:00,437.78,437.78,436.51,437.06,9538.0,437.78,437.78,436.51,437.06,9538.0
2022-03-28 11:40:00,437.07,438.41,436.97,438.32,9183.0,437.07,438.41,436.97,438.32,9183.0
2022-03-28 11:45:00,438.15,438.62,437.21,437.3,8977.0,438.15,438.62,437.21,437.3,8977.0
2022-03-28 11:50:00,437.22,438.0,436.84,437.65,6978.0,437.22,438.0,436.84,437.65,6978.0
2022-03-28 11:55:00,437.55,437.82,437.19,437.21,5450.0,437.55,437.82,437.19,437.21,5450.0
2022-03-28 12:00:00,437.04,438.0,436.76,437.77,8783.0,437.04,438.0,436.76,437.77,8783.0
2022-03-28 12:05:00,437.91,438.06,437.16,437.35,10003.0,437.91,438.06,437.16,437.35,10003.0
2022-03-28 12:10:00,437.34,437.67,437.04,437.51,20317.0,437.34,437.67,437.04,437.51,20317.0
2022-03-28 12:15:00,437.3,437.54,436.2,436.44,8855.0,437.3,437.54,436.2,436.44,8855.0
2022-03-28 12:20:00,436.52,438.0,436.52,437.65,7185.0,436.52,438.0,436.52,437.65,7185.0
2022-03-28 12:25:00,437.57,437.7,436.9,437.32,6999.0,437.57,437.7,436.9,437.32,6999.0
2022-03-28 12:30:00,436.97,437.8,436.97,437.52,5036.0,436.97,437.8,436.97,437.52,5036.0
2022-03-28 12:35:00,437.44,437.6,436.82,437.54,5776.0,437.44,437.6,436.82,437.54,5776.0
2022-03-28 12:40:00,437.33,438.22,437.28,437.95,7924.0,437.33,438.22,437.28,437.95,7924.0
2022-03-28 12:45:00,437.92,438.05,437.2,437.77,6664.0,437.92,438.05,437.2,437.77,6664.0
2022-03-28 12:50:00,437.52,438.3,437.48,438.24,9946.0,437.52,438.3,437.48,438.24,9946.0
2022-03-28 12:55:00,438.34,439.4,438.34,439.19,11878.0,438.34,439.4,438.34,439.19,11878.0
2022-03-28 13:00:00,439.2,439.5,438.99,439.41,5767.0,439.2,439.5,438.99,439.41,5767.0
2022-03-28 13:05:00,439.35,439.62,439.0,439.17,4502.0,439.35,439.62,439.0,439.17,4502.0
2022-03-28 13:10:00,439.0,439.79,438.97,439.73,4948.0,439.0,439.79,438.97,439.73,4948.0
2022-03-28 13:15:00,439.64,440.04,439.43,439.85,7899.0,439.64,440.04,439.43,439.85,7899.0
2022-03-28 13:20:00,439.83,441.05,439.75,441.01,12005.0,439.83,441.05,439.75,441.01,12005.0
2022-03-28 13:25:00,440.78,441.51,440.61,441.0,12179.0,440.78,441.51,440.61,441.0,12179.0
2022-03-28 13:30:00,441.01,441.62,440.9,441.48,11485.0,441.01,441.62,440.9,441.48,11485.0
2022-03-28 13:35:00,441.76,442.09,441.48,442.07,13128.0,441.76,442.09,441.48,442.07,13128.0
2022-03-28 13:40:00,442.04,442.41,441.45,441.6,13953.0,442.04,442.41,441.45,441.6,13953.0
2022-03-28 13:45:00,441.71,442.42,441.7,442.31,12521.0,441.71,442.42,441.7,442.31,12521.0
2022-03-28 13:50:00,442.33,442.45,441.82,441.88,8565.0,442.33,442.45,441.82,441.88,8565.0
2022-03-28 13:55:00,441.78,443.09,441.6,442.85,12563.0,441.78,443.09,441.6,442.85,12563.0
2022-03-28 14:00:00,442.68,443.33,442.51,443.06,5728.0,442.68,443.33,442.51,443.06,5728.0
2022-03-28 14:05:00,442.91,443.85,442.64,443.69,10647.0,442.91,443.85,442.64,443.69,10647.0
2022-03-28 14:10:00,443.68,444.12,443.0,443.36,7726.0,443.68,444.12,443.0,443.36,7726.0
2022-03-28 14:15:00,443.39,443.45,442.57,442.58,10576.0,443.39,443.45,442.57,442.58,10576.0
2022-03-28 14:20:00,442.72,443.27,442.43,443.13,7464.0,442.72,443.27,442.43,443.13,7464.0
2022-03-28 14:25:00,442.97,443.45,442.89,443.1,7073.0,442.97,443.45,442.89,443.1,7073.0
2022-03-28 14:30:00,443.16,443.59,442.98,443.55,10196.0,443.16,443.59,442.98,443.55,10196.0
2022-03-28 14:35:00,443.49,444.26,443.48,444.25,16705.0,443.49,444.26,443.48,444.25,16705.0
2022-03-28 14:40:00,444.23,445.5,444.23,445.16,25877.0,444.23,445.5,444.23,445.16,25877.0
2022-03-28 14:45:00,445.17,445.88,445.06,445.87,28885.0,445.17,445.88,445.06,445.87,28885.0
2022-03-28 14:50:00,445.79,447.63,445.79,447.49,39093.0,445.79,447.63,445.79,447.49,39093.0
2022-03-28 14:55:00,447.46,448.86,447.21,448.82,26414.0,447.46,448.86,447.21,448.82,26414.0
2022-03-28 15:00:00,448.93,449.37,448.52,449.21,39713.0,448.93,449.37,448.52,449.21,39713.0
2022-03-28 15:05:00,449.35,449.5,448.76,448.97,19457.0,449.35,449.5,448.76,448.97,19457.0
2022-03-28 15:10:00,448.85,449.02,448.47,448.95,14865.0,448.85,449.02,448.47,448.95,14865.0
2022-03-28 15:15:00,448.98,449.17,448.37,449.0,17988.0,448.98,449.17,448.37,449.0,17988.0
2022-03-28 15:20:00,448.9,449.95,448.86,449.95,27219.0,448.9,449.95,448.86,449.95,27219.0
2022-03-28 15:25:00,449.83,449.99,449.3,449.5,16702.0,449.83,449.99,449.3,449.5,16702.0
2022-03-28 15:30:00,449.54,449.96,449.33,449.79,23515.0,449.54,449.96,449.33,449.79,23515.0
2022-03-28 15:35:00,449.8,449.83,448.81,449.11,18094.0,449.8,449.83,448.81,449.11,18094.0
2022-03-28 15:40:00,449.18,449.71,448.58,449.62,35476.0,449.18,449.71,448.58,449.62,35476.0
2022-03-28 15:45:00,449.64,449.9,449.12,449.82,48639.0,449.64,449.9,449.12,449.82,48639.0
2022-03-28 15:50:00,449.77,449.9,448.51,449.69,64351.0,449.77,449.9,448.51,449.69,64351.0
2022-03-28 15:55:00,449.66,450.32,448.8,450.32,147147.0,449.66,450.32,448.8,450.32,147147.0
2022-03-29 09:30:00,458.36,461.96,458.21,459.73,167713.0,458.36,461.96,458.21,459.73,167713.0
2022-03-29 09:35:00,460.0,461.67,458.0,458.8,74535.0,460.0,461.67,458.0,458.8,74535.0
2022-03-29 09:40:00,458.39,458.4,455.55,457.42,85518.0,458.39,458.4,455.55,457.42,85518.0
2022-03-29 09:45:00,457.58,458.65,455.6,455.66,44415.0,457.58,458.65,455.6,455.66,44415.0
2022-03-29 09:50:00,455.4,457.0,454.77,456.12,22120.0,455.4,457.0,454.77,456.12,22120.0
2022-03-29 09:55:00,456.65,457.63,456.2,457.13,22389.0,456.65,457.63,456.2,457.13,22389.0
2022-03-29 10:00:00,456.88,457.5,454.77,455.05,24989.0,456.88,457.5,454.77,455.05,24989.0
2022-03-29 10:05:00,454.74,455.11,453.0,453.55,29599.0,454.74,455.11,453.0,453.55,29599.0
2022-03-29 10:10:00,453.89,454.51,452.6,452.98,17276.0,453.89,454.51,452.6,452.98,17276.0
2022-03-29 10:15:00,453.0,454.83,452.44,454.23,28038.0,453.0,454.83,452.44,454.23,28038.0
2022-03-29 10:20:00,454.51,455.3,453.54,454.06,25810.0,454.51,455.3,453.54,454.06,25810.0
2022-03-29 10:25:00,453.67,454.87,452.77,454.16,19147.0,453.67,454.87,452.77,454.16,19147.0
2022-03-29 10:30:00,454.13,454.55,453.42,453.5,20021.0,454.13,454.55,453.42,453.5,20021.0
2022-03-29 10:35:00,453.18,454.09,453.1,453.65,21620.0,453.18,454.09,453.1,453.65,21620.0
2022-03-29 10:40:00,453.93,455.4,452.95,455.4,18950.0,453.93,455.4,452.95,455.4,18950.0
2022-03-29 10:45:00,455.45,457.9,455.37,457.4,26601.0,455.45,457.9,455.37,457.4,26601.0
2022-03-29 10:50:00,457.69,458.57,457.61,457.96,26031.0,457.69,458.57,457.61,457.96,26031.0
2022-03-29 10:55:00,457.82,458.38,457.27,457.61,22332.0,457.82,458.38,457.27,457.61,22332.0
2022-03-29 11:00:00,457.73,458.06,456.93,457.31,16504.0,457.73,458.06,456.93,457.31,16504.0
2022-03-29 11:05:00,457.43,457.9,456.8,457.1,17077.0,457.43,457.9,456.8,457.1,17077.0
2022-03-29 11:10:00,457.12,457.51,456.57,457.45,28338.0,457.12,457.51,456.57,457.45,28338.0
2022-03-29 11:15:00,457.5,458.18,457.14,457.45,18070.0,457.5,458.18,457.14,457.45,18070.0
2022-03-29 11:20:00,457.35,457.43,455.78,456.95,18063.0,457.35,457.43,455.78,456.95,18063.0
2022-03-29 11:25:00,457.1,458.7,457.09,458.03,15045.0,457.1,458.7,457.09,458.03,15045.0
2022-03-29 11:30:00,457.85,458.73,457.75,458.46,20323.0,457.85,458.73,457.75,458.46,20323.0
2022-03-29 11:35:00,458.47,459.08,458.16,459.0,12752.0,458.47,459.08,458.16,459.0,12752.0
2022-03-29 11:40:00,459.08,459.4,458.3,459.2,10213.0,459.08,459.4,458.3,459.2,10213.0
2022-03-29 11:45:00,459.38,460.0,459.0,460.0,15585.0,459.38,460.0,459.0,460.0,15585.0
2022-03-29 11:50:00,460.22,460.7,459.92,460.18,28867.0,460.22,460.7,459.92,460.18,28867.0
2022-03-29 11:55:00,460.31,460.97,459.6,460.29,20374.0,460.31,460.97,459.6,460.29,20374.0
2022-03-29 12:00:00,460.1,460.31,459.29,460.19,16907.0,460.1,460.31,459.29,460.19,16907.0
2022-03-29 12:05:00,460.18,461.4,460.02,460.99,26527.0,460.18,461.4,460.02,460.99,26527.0
2022-03-29 12:10:00,461.17,461.33,460.55,460.84,16612.0,461.17,461.33,460.55,460.84,16612.0
2022-03-29 12:15:00,460.65,461.01,460.02,460.91,12099.0,460.65,461.01,460.02,460.91,12099.0
2022-03-29 12:20:00,460.79,461.01,460.21,460.33,14005.0,460.79,461.01,460.21,460.33,14005.0
2022-03-29 12:25:00,460.29,460.68,459.88,460.2,16618.0,460.29,460.68,459.88,460.2,16618.0
2022-03-29 12:30:00,460.28,460.28,458.8,459.13,35835.0,460.28,460.28,458.8,459.13,35835.0
2022-03-29 12:35:00,459.14,460.11,458.92,460.0,13181.0,459.14,460.11,458.92,460.0,13181.0
2022-03-29 12:40:00,459.98,460.99,459.78,460.9,16419.0,459.98,460.99,459.78,460.9,16419.0
2022-03-29 12:45:00,460.95,461.06,460.53,461.0,15752.0,460.95,461.06,460.53,461.0,15752.0
2022-03-29 12:50:00,461.11,461.19,460.3,460.65,27837.0,461.11,461.19,460.3,460.65,27837.0
2022-03-29 12:55:00,460.68,461.25,460.58,461.25,15604.0,460.68,461.25,460.58,461.25,15604.0
2022-03-29 13:00:00,461.13,461.36,460.56,460.98,12807.0,461.13,461.36,460.56,460.98,12807.0
2022-03-29 13:05:00,460.88,461.07,459.8,460.06,12069.0,460.88,461.07,459.8,460.06,12069.0
2022-03-29 13:10:00,460.23,460.92,460.23,460.6,11393.0,460.23,460.92,460.23,460.6,11393.0
2022-03-29 13:15:00,460.78,461.03,460.14,460.53,11982.0,460.78,461.03,460.14,460.53,11982.0
2022-03-29 13:20:00,460.58,460.72,459.79,460.58,10740.0,460.58,460.72,459.79,460.58,10740.0
2022-03-29 13:25:00,460.66,461.44,460.35,461.29,15094.0,460.66,461.44,460.35,461.29,15094.0
2022-03-29 13:30:00,461.43,461.67,461.04,461.34,11958.0,461.43,461.67,461.04,461.34,11958.0
2022-03-29 13:35:00,461.43,461.49,460.45,460.45,12004.0,461.43,461.49,460.45,460.45,12004.0
2022-03-29 13:40:00,460.5,461.79,460.46,461.63,11043.0,460.5,461.79,460.46,461.63,11043.0
2022-03-29 13:45:00,461.67,462.7,461.11,462.44,22669.0,461.67,462.7,461.11,462.44,22669.0
2022-03-29 13:50:00,462.26,462.67,462.15,462.58,12028.0,462.26,462.67,462.15,462.58,12028.0
2022-03-29 13:55:00,462.45,463.11,462.31,463.02,19604.0,462.45,463.11,462.31,463.02,19604.0
2022-03-29 14:00:00,463.09,463.43,462.67,463.1,22054.0,463.09,463.43,462.67,463.1,22054.0
2022-03-29 14:05:00,463.22,463.69,462.79,463.65,10778.0,463.22,463.69,462.79,463.65,10778.0
2022-03-29 14:10:00,463.54,463.98,463.41,463.75,12039.0,463.54,463.98,463.41,463.75,12039.0
2022-03-29 14:15:00,463.77,463.78,463.0,463.22,16449.0,463.77,463.78,463.0,463.22,16449.0
2022-03-29 14:20:00,463.08,463.72,462.71,463.32,24354.0,463.08,463.72,462.71,463.32,24354.0
2022-03-29 14:25:00,463.36,464.28,463.33,463.98,15127.0,463.36,464.28,463.33,463.98,15127.0
2022-03-29 14:30:00,463.79,464.05,463.58,463.79,12258.0,463.79,464.05,463.58,463.79,12258.0
2022-03-29 14:35:00,464.03,464.56,463.92,464.2,17415.0,464.03,464.56,463.92,464.2,17415.0
2022-03-29 14:40:00,464.17,464.34,463.69,464.25,12498.0,464.17,464.34,463.69,464.25,12498.0
2022-03-29 14:45:00,464.29,464.81,463.87,464.52,17754.0,464.29,464.81,463.87,464.52,17754.0
2022-03-29 14:50:00,464.45,464.91,464.41,464.86,9756.0,464.45,464.91,464.41,464.86,9756.0
2022-03-29 14:55:00,464.9,464.98,464.39,464.76,11292.0,464.9,464.98,464.39,464.76,11292.0
2022-03-29 15:00:00,464.64,465.47,464.15,465.47,20129.0,464.64,465.47,464.15,465.47,20129.0
2022-03-29 15:05:00,465.42,466.33,465.42,465.86,21028.0,465.42,466.33,465.42,465.86,21028.0
2022-03-29 15:10:00,465.81,465.81,464.94,465.13,10065.0,465.81,465.81,464.94,465.13,10065.0
2022-03-29 15:15:00,465.16,465.5,464.72,465.49,17821.0,465.16,465.5,464.72,465.49,17821.0
2022-03-29 15:20:00,465.48,465.73,465.24,465.34,23652.0,465.48,465.73,465.24,465.34,23652.0
2022-03-29 15:25:00,465.52,466.73,465.34,466.55,37754.0,465.52,466.73,465.34,466.55,37754.0
2022-03-29 15:30:00,466.64,467.37,466.6,467.29,32214.0,466.64,467.37,466.6,467.29,32214.0
2022-03-29 15:35:00,467.43,467.8,466.77,466.77,34136.0,467.43,467.8,466.77,466.77,34136.0
2022-03-29 15:40:00,466.9,466.95,465.58,466.5,29342.0,466.9,466.95,465.58,466.5,29342.0
2022-03-29 15:45:00,466.47,466.99,465.64,466.86,61229.0,466.47,466.99,465.64,466.86,61229.0
2022-03-29 15:50:00,466.93,467.0,464.77,464.91,55371.0,466.93,467.0,464.77,464.91,55371.0
2022-03-29 15:55:00,465.03,467.0,464.62,466.43,178067.0,465.03,467.0,464.62,466.43,178067.0
2022-03-30 09:30:00,461.76,463.94,459.59,460.53,107792.0,461.76,463.94,459.59,460.53,107792.0
2022-03-30 09:35:00,461.07,462.73,460.72,462.52,67816.0,461.07,462.73,460.72,462.52,67816.0
2022-03-30 09:40:00,462.36,465.55,461.85,465.34,62298.0,462.36,465.55,461.85,465.34,62298.0
2022-03-30 09:45:00,465.64,466.77,462.78,466.02,116586.0,465.64,466.77,462.78,466.02,116586.0
2022-03-30 09:50:00,466.2,466.35,461.59,462.44,31938.0,466.2,466.35,461.59,462.44,31938.0
2022-03-30 09:55:00,462.5,463.12,461.73,462.12,37617.0,462.5,463.12,461.73,462.12,37617.0
2022-03-30 10:00:00,462.1,462.8,460.78,461.41,20569.0,462.1,462.8,460.78,461.41,20569.0
2022-03-30 10:05:00,461.52,461.52,459.88,460.66,24660.0,461.52,461.52,459.88,460.66,24660.0
2022-03-30 10:10:00,461.2,464.17,461.15,464.17,32659.0,461.2,464.17,461.15,464.17,32659.0
2022-03-30 10:15:00,464.17,464.48,462.36,462.5,15536.0,464.17,464.48,462.36,462.5,15536.0
2022-03-30 10:20:00,462.53,463.71,461.76,463.01,34643.0,462.53,463.71,461.76,463.01,34643.0
2022-03-30 10:25:00,463.05,463.13,461.33,461.67,31031.0,463.05,463.13,461.33,461.67,31031.0
2022-03-30 10:30:00,461.84,462.38,461.37,461.5,44767.0,461.84,462.38,461.37,461.5,44767.0
2022-03-30 10:35:00,461.43,463.25,460.82,461.79,23846.0,461.43,463.25,460.82,461.79,23846.0
2022-03-30 10:40:00,461.95,462.21,460.5,460.75,36457.0,461.95,462.21,460.5,460.75,36457.0
2022-03-30 10:45:00,460.7,461.61,460.2,461.16,24666.0,460.7,461.61,460.2,461.16,24666.0
2022-03-30 10:50:00,461.11,461.53,460.34,460.69,40424.0,461.11,461.53,460.34,460.69,40424.0
2022-03-30 10:55:00,460.73,460.79,459.01,459.41,24015.0,460.73,460.79,459.01,459.41,24015.0
2022-03-30 11:00:00,459.2,459.85,458.9,459.62,48493.0,459.2,459.85,458.9,459.62,48493.0
2022-03-30 11:05:00,459.65,459.65,457.47,457.55,27303.0,459.65,459.65,457.47,457.55,27303.0
2022-03-30 11:10:00,457.42,458.97,456.84,458.76,50667.0,457.42,458.97,456.84,458.76,50667.0
2022-03-30 11:15:00,458.61,459.55,458.01,458.42,22335.0,458.61,459.55,458.01,458.42,22335.0
2022-03-30 11:20:00,458.42,458.86,458.15,458.55,18950.0,458.42,458.86,458.15,458.55,18950.0
2022-03-30 11:25:00,458.31,458.76,458.12,458.54,17720.0,458.31,458.76,458.12,458.54,17720.0
2022-03-30 11:30:00,458.55,459.93,458.25,459.55,17794.0,458.55,459.93,458.25,459.55,17794.0
2022-03-30 11:35:00,459.48,460.48,459.07,459.51,7425.0,459.48,460.48,459.07,459.51,7425.0
2022-03-30 11:40:00,459.64,459.64,459.0,459.58,9954.0,459.64,459.64,459.0,459.58,9954.0
2022-03-30 11:45:00,459.84,460.0,459.25,459.38,11559.0,459.84,460.0,459.25,459.38,11559.0
2022-03-30 11:50:00,459.04,459.8,458.78,459.8,10444.0,459.04,459.8,458.78,459.8,10444.0
2022-03-30 11:55:00,459.87,460.63,459.77,460.25,6669.0,459.87,460.63,459.77,460.25,6669.0
2022-03-30 12:00:00,460.24,461.43,459.8,461.0,9764.0,460.24,461.43,459.8,461.0,9764.0
2022-03-30 12:05:00,461.0,461.18,460.06,460.79,10927.0,461.0,461.18,460.06,460.79,10927.0
2022-03-30 12:10:00,460.58,460.76,459.61,460.41,10802.0,460.58,460.76,459.61,460.41,10802.0
2022-03-30 12:15:00,460.39,461.4,460.06,461.4,15418.0,460.39,461.4,460.06,461.4,15418.0
2022-03-30 12:20:00,461.41,461.65,461.21,461.5,12836.0,461.41,461.65,461.21,461.5,12836.0
2022-03-30 12:25:00,461.6,461.85,461.21,461.34,12076.0,461.6,461.85,461.21,461.34,12076.0
2022-03-30 12:30:00,461.4,461.63,460.82,461.52,12497.0,461.4,461.63,460.82,461.52,12497.0
2022-03-30 12:35:00,461.56,462.63,461.56,462.63,11231.0,461.56,462.63,461.56,462.63,11231.0
2022-03-30 12:40:00,462.75,463.2,462.31,463.08,12261.0,462.75,463.2,462.31,463.08,12261.0
2022-03-30 12:45:00,463.05,463.05,461.89,462.03,12654.0,463.05,463.05,461.89,462.03,12654.0
2022-03-30 12:50:00,461.98,462.1,461.58,461.7,13167.0,461.98,462.1,461.58,461.7,13167.0
2022-03-30 12:55:00,461.8,462.96,461.79,462.77,16414.0,461.8,462.96,461.79,462.77,16414.0
2022-03-30 13:00:00,462.62,463.01,462.22,462.59,12302.0,462.62,463.01,462.22,462.59,12302.0
2022-03-30 13:05:00,462.46,462.59,462.2,462.5,15881.0,462.46,462.59,462.2,462.5,15881.0
2022-03-30 13:10:00,462.5,462.94,462.27,462.91,9774.0,462.5,462.94,462.27,462.91,9774.0
2022-03-30 13:15:00,462.96,462.96,462.19,462.51,17198.0,462.96,462.96,462.19,462.51,17198.0
2022-03-30 13:20:00,462.37,463.01,462.21,462.86,15710.0,462.37,463.01,462.21,462.86,15710.0
2022-03-30 13:25:00,462.81,463.12,462.59,463.07,10769.0,462.81,463.12,462.59,463.07,10769.0
2022-03-30 13:30:00,463.11,463.89,462.95,463.31,9709.0,463.11,463.89,462.95,463.31,9709.0
2022-03-30 13:35:00,463.21,463.6,462.77,462.77,10263.0,463.21,463.6,462.77,462.77,10263.0
2022-03-30 13:40:00,462.71,462.71,462.18,462.33,20545.0,462.71,462.71,462.18,462.33,20545.0
2022-03-30 13:45:00,462.21,462.49,461.58,461.63,22616.0,462.21,462.49,461.58,461.63,22616.0
2022-03-30 13:50:00,461.72,461.82,460.83,460.96,7449.0,461.72,461.82,460.83,460.96,7449.0
2022-03-30 13:55:00,461.05,461.45,460.33,460.87,14852.0,461.05,461.45,460.33,460.87,14852.0
2022-03-30 14:00:00,460.73,461.67,460.67,461.3,8601.0,460.73,461.67,460.67,461.3,8601.0
2022-03-30 14:05:00,461.06,461.48,460.71,461.38,9064.0,461.06,461.48,460.71,461.38,9064.0
2022-03-30 14:10:00,461.27,461.46,460.82,461.26,37635.0,461.27,461.46,460.82,461.26,37635.0
2022-03-30 14:15:00,461.16,461.23,460.15,460.27,14534.0,461.16,461.23,460.15,460.27,14534.0
2022-03-30 14:20:00,460.3,460.63,460.01,460.41,34213.0,460.3,460.63,460.01,460.41,34213.0
2022-03-30 14:25:00,460.57,460.57,459.22,459.28,51894.0,460.57,460.57,459.22,459.28,51894.0
2022-03-30 14:30:00,459.24,460.27,459.11,459.97,10906.0,459.24,460.27,459.11,459.97,10906.0
2022-03-30 14:35:00,460.12,460.41,459.86,459.98,8060.0,460.12,460.41,459.86,459.98,8060.0
2022-03-30 14:40:00,460.02,460.02,458.97,459.14,10141.0,460.02,460.02,458.97,459.14,10141.0
2022-03-30 14:45:00,459.16,459.63,459.09,459.48,17891.0,459.16,459.63,459.09,459.48,17891.0
2022-03-30 14:50:00,459.44,460.13,459.41,460.0,22424.0,459.44,460.13,459.41,460.0,22424.0
2022-03-30 14:55:00,459.91,460.4,459.36,459.56,30790.0,459.91,460.4,459.36,459.56,30790.0
2022-03-30 15:00:00,459.68,459.87,458.93,459.0,26374.0,459.68,459.87,458.93,459.0,26374.0
2022-03-30 15:05:00,458.99,459.42,458.91,459.01,44772.0,458.99,459.42,458.91,459.01,44772.0
2022-03-30 15:10:00,458.99,459.47,458.92,459.12,18373.0,458.99,459.47,458.92,459.12,18373.0
2022-03-30 15:15:00,459.21,459.21,458.62,458.77,22869.0,459.21,459.21,458.62,458.77,22869.0
2022-03-30 15:20:00,458.75,458.75,457.56,457.84,15783.0,458.75,458.75,457.56,457.84,15783.0
2022-03-30 15:25:00,457.82,458.66,457.82,458.2,17079.0,457.82,458.66,457.82,458.2,17079.0
2022-03-30 15:30:00,458.2,460.19,457.88,459.49,21881.0,458.2,460.19,457.88,459.49,21881.0
2022-03-30 15:35:00,459.28,459.82,458.53,458.65,30771.0,459.28,459.82,458.53,458.65,30771.0
2022-03-30 15:40:00,458.63,459.17,457.8,457.9,34157.0,458.63,459.17,457.8,457.9,34157.0
2022-03-30 15:45:00,457.97,460.23,457.86,459.8,39900.0,457.97,460.23,457.86,459.8,39900.0
2022-03-30 15:50:00,459.7,459.79,458.04,458.34,74815.0,459.7,459.79,458.04,458.34,74815.0
2022-03-30 15:55:00,458.43,460.28,458.43,460.16,93588.0,458.43,460.28,458.43,460.16,93588.0
2022-03-31 09:30:00,461.59,464.59,460.07,460.21,60890.0,461.59,464.59,460.07,460.21,60890.0
2022-03-31 09:35:00,460.25,460.88,458.82,460.64,87602.0,460.25,460.88,458.82,460.64,87602.0
2022-03-31 09:40:00,461.15,461.22,458.02,460.05,46427.0,461.15,461.22,458.02,460.05,46427.0
2022-03-31 09:45:00,459.81,460.44,457.75,457.95,24182.0,459.81,460.44,457.75,457.95,24182.0
2022-03-31 09:50:00,457.96,460.49,457.75,458.77,11907.0,457.96,460.49,457.75,458.77,11907.0
2022-03-31 09:55:00,458.77,460.08,458.05,459.87,12216.0,458.77,460.08,458.05,459.87,12216.0
2022-03-31 10:00:00,459.83,459.83,457.31,457.98,39563.0,459.83,459.83,457.31,457.98,39563.0
2022-03-31 10:05:00,458.39,460.25,458.39,459.65,8461.0,458.39,460.25,458.39,459.65,8461.0
2022-03-31 10:10:00,459.12,460.57,458.71,460.32,9435.0,459.12,460.57,458.71,460.32,9435.0
2022-03-31 10:15:00,460.4,461.28,459.13,460.54,15800.0,460.4,461.28,459.13,460.54,15800.0
2022-03-31 10:20:00,460.69,461.72,460.29,460.31,11142.0,460.69,461.72,460.29,460.31,11142.0
2022-03-31 10:25:00,460.27,461.0,459.77,460.45,13389.0,460.27,461.0,459.77,460.45,13389.0
2022-03-31 10:30:00,460.75,461.18,459.46,460.52,14778.0,460.75,461.18,459.46,460.52,14778.0
2022-03-31 10:35:00,460.53,461.34,460.21,461.0,10055.0,460.53,461.34,460.21,461.0,10055.0
2022-03-31 10:40:00,461.2,462.24,460.87,461.74,16482.0,461.2,462.24,460.87,461.74,16482.0
2022-03-31 10:45:00,461.87,464.05,461.86,463.69,8993.0,461.87,464.05,461.86,463.69,8993.0
2022-03-31 10:50:00,463.4,463.64,462.35,462.35,8409.0,463.4,463.64,462.35,462.35,8409.0
2022-03-31 10:55:00,462.78,463.54,462.46,462.93,12609.0,462.78,463.54,462.46,462.93,12609.0
2022-03-31 11:00:00,462.59,463.23,462.09,463.09,28630.0,462.59,463.23,462.09,463.09,28630.0
2022-03-31 11:05:00,463.24,463.6,462.51,463.35,16807.0,463.24,463.6,462.51,463.35,16807.0
2022-03-31 11:10:00,463.18,463.5,462.66,463.37,16941.0,463.18,463.5,462.66,463.37,16941.0
2022-03-31 11:15:00,463.4,463.4,461.92,462.62,27145.0,463.4,463.4,461.92,462.62,27145.0
2022-03-31 11:20:00,462.63,463.22,462.07,463.12,14364.0,462.63,463.22,462.07,463.12,14364.0
2022-03-31 11:25:00,463.16,463.42,462.57,463.04,18614.0,463.16,463.42,462.57,463.04,18614.0
2022-03-31 11:30:00,462.91,464.15,462.85,463.96,15377.0,462.91,464.15,462.85,463.96,15377.0
2022-03-31 11:35:00,464.08,464.38,463.65,463.65,9900.0,464.08,464.38,463.65,463.65,9900.0
2022-03-31 11:40:00,463.92,465.43,463.91,464.24,22047.0,463.92,465.43,463.91,464.24,22047.0
2022-03-31 11:45:00,464.23,464.7,464.07,464.45,7810.0,464.23,464.7,464.07,464.45,7810.0
2022-03-31 11:50:00,464.33,464.41,463.01,463.18,23381.0,464.33,464.41,463.01,463.18,23381.0
2022-03-31 11:55:00,463.19,463.26,462.71,463.21,9360.0,463.19,463.26,462.71,463.21,9360.0
2022-03-31 12:00:00,463.36,463.44,462.35,462.5,5890.0,463.36,463.44,462.35,462.5,5890.0
2022-03-31 12:05:00,462.36,462.77,462.22,462.25,9833.0,462.36,462.77,462.22,462.25,9833.0
2022-03-31 12:10:00,462.33,462.38,461.45,461.68,7724.0,462.33,462.38,461.45,461.68,7724.0
2022-03-31 12:15:00,461.46,462.09,461.44,461.69,5189.0,461.46,462.09,461.44,461.69,5189.0
2022-03-31 12:20:00,461.59,461.91,460.97,461.03,13375.0,461.59,461.91,460.97,461.03,13375.0
2022-03-31 12:25:00,461.17,461.35,460.85,461.19,17238.0,461.17,461.35,460.85,461.19,17238.0
2022-03-31 12:30:00,461.33,461.97,461.33,461.36,8600.0,461.33,461.97,461.33,461.36,8600.0
2022-03-31 12:35:00,461.43,461.8,461.03,461.25,12283.0,461.43,461.8,461.03,461.25,12283.0
2022-03-31 12:40:00,461.38,461.64,461.15,461.34,7077.0,461.38,461.64,461.15,461.34,7077.0
2022-03-31 12:45:00,461.43,461.43,460.69,461.15,7000.0,461.43,461.43,460.69,461.15,7000.0
2022-03-31 12:50:00,461.13,461.13,460.2,460.2,11041.0,461.13,461.13,460.2,460.2,11041.0
2022-03-31 12:55:00,460.35,460.67,459.83,460.07,25602.0,460.35,460.67,459.83,460.07,25602.0
2022-03-31 13:00:00,460.64,460.64,460.23,460.47,8864.0,460.64,460.64,460.23,460.47,8864.0
2022-03-31 13:05:00,460.87,460.87,460.33,460.64,5010.0,460.87,460.87,460.33,460.64,5010.0
2022-03-31 13:10:00,460.43,460.81,460.0,460.38,18490.0,460.43,460.81,460.0,460.38,18490.0
2022-03-31 13:15:00,460.28,460.92,460.11,460.64,9338.0,460.28,460.92,460.11,460.64,9338.0
2022-03-31 13:20:00,460.52,460.7,460.01,460.19,8002.0,460.52,460.7,460.01,460.19,8002.0
2022-03-31 13:25:00,460.27,461.07,460.14,461.02,8404.0,460.27,461.07,460.14,461.02,8404.0
2022-03-31 13:30:00,460.92,461.48,460.92,461.27,6364.0,460.92,461.48,460.92,461.27,6364.0
2022-03-31 13:35:00,461.21,461.22,460.63,460.66,7435.0,461.21,461.22,460.63,460.66,7435.0
2022-03-31 13:40:00,460.57,461.31,460.51,460.93,23977.0,460.57,461.31,460.51,460.93,23977.0
2022-03-31 13:45:00,460.93,461.31,460.88,461.11,13243.0,460.93,461.31,460.88,461.11,13243.0
2022-03-31 13:50:00,461.23,461.81,461.23,461.62,11435.0,461.23,461.81,461.23,461.62,11435.0
2022-03-31 13:55:00,461.57,461.88,461.1,461.25,10867.0,461.57,461.88,461.1,461.25,10867.0
2022-03-31 14:00:00,461.16,461.18,460.4,460.6,7175.0,461.16,461.18,460.4,460.6,7175.0
2022-03-31 14:05:00,460.67,460.67,460.15,460.35,13640.0,460.67,460.67,460.15,460.35,13640.0
2022-03-31 14:10:00,460.34,460.39,459.97,460.04,14791.0,460.34,460.39,459.97,460.04,14791.0
2022-03-31 14:15:00,460.01,460.38,459.9,460.38,10481.0,460.01,460.38,459.9,460.38,10481.0
2022-03-31 14:20:00,460.37,460.7,460.26,460.66,4546.0,460.37,460.7,460.26,460.66,4546.0
2022-03-31 14:25:00,460.57,461.51,460.44,461.5,12392.0,460.57,461.51,460.44,461.5,12392.0
2022-03-31 14:30:00,461.54,461.64,461.14,461.27,33494.0,461.54,461.64,461.14,461.27,33494.0
2022-03-31 14:35:00,461.3,462.38,461.18,462.38,14309.0,461.3,462.38,461.18,462.38,14309.0
2022-03-31 14:40:00,462.31,462.63,461.83,462.34,9362.0,462.31,462.63,461.83,462.34,9362.0
2022-03-31 14:45:00,462.14,462.55,461.98,462.41,13246.0,462.14,462.55,461.98,462.41,13246.0
2022-03-31 14:50:00,462.46,462.82,462.09,462.09,15738.0,462.46,462.82,462.09,462.09,15738.0
2022-03-31 14:55:00,462.09,462.97,462.08,462.97,9895.0,462.09,462.97,462.08,462.97,9895.0
2022-03-31 15:00:00,462.89,464.13,462.89,463.24,12831.0,462.89,464.13,462.89,463.24,12831.0
2022-03-31 15:05:00,463.23,463.57,462.39,462.51,15953.0,463.23,463.57,462.39,462.51,15953.0
2022-03-31 15:10:00,462.5,462.78,461.87,462.12,16425.0,462.5,462.78,461.87,462.12,16425.0
2022-03-31 15:15:00,462.15,462.28,461.31,461.4,12619.0,462.15,462.28,461.31,461.4,12619.0
2022-03-31 15:20:00,461.4,461.4,460.36,460.48,17662.0,461.4,461.4,460.36,460.48,17662.0
2022-03-31 15:25:00,460.48,460.68,459.84,460.41,21517.0,460.48,460.68,459.84,460.41,21517.0
2022-03-31 15:30:00,460.32,460.39,459.35,459.63,26305.0,460.32,460.39,459.35,459.63,26305.0
2022-03-31 15:35:00,459.55,460.53,459.31,459.94,22282.0,459.55,460.53,459.31,459.94,22282.0
2022-03-31 15:40:00,459.78,460.14,459.05,459.47,31905.0,459.78,460.14,459.05,459.47,31905.0
2022-03-31 15:45:00,459.48,460.3,459.3,459.33,43510.0,459.48,460.3,459.3,459.33,43510.0
2022-03-31 15:50:00,459.33,459.83,456.11,456.74,107155.0,459.33,459.83,456.11,456.74,107155.0
2022-03-31 15:55:00,456.8,457.74,455.43,455.44,243723.0,456.8,457.74,455.43,455.44,243723.0
2022-04-01 09:30:00,455.11,457.89,450.96,455.38,88008.0,455.11,457.89,450.96,455.38,88008.0
2022-04-01 09:35:00,455.5,458.55,454.11,457.08,22505.0,455.5,458.55,454.11,457.08,22505.0
2022-04-01 09:40:00,457.06,460.75,456.85,458.56,20508.0,457.06,460.75,456.85,458.56,20508.0
2022-04-01 09:45:00,458.67,459.27,457.19,458.39,14397.0,458.67,459.27,457.19,458.39,14397.0
2022-04-01 09:50:00,458.05,458.45,455.91,457.19,15562.0,458.05,458.45,455.91,457.19,15562.0
2022-04-01 09:55:00,456.99,460.48,456.98,460.45,15712.0,456.99,460.48,456.98,460.45,15712.0
2022-04-01 10:00:00,460.8,460.8,457.48,457.97,28758.0,460.8,460.8,457.48,457.97,28758.0
2022-04-01 10:05:00,458.31,458.87,457.52,457.71,20180.0,458.31,458.87,457.52,457.71,20180.0
2022-04-01 10:10:00,457.5,460.09,457.18,459.18,17896.0,457.5,460.09,457.18,459.18,17896.0
2022-04-01 10:15:00,459.3,460.33,458.82,458.99,10121.0,459.3,460.33,458.82,458.99,10121.0
2022-04-01 10:20:00,458.9,460.14,458.49,460.14,9215.0,458.9,460.14,458.49,460.14,9215.0
2022-04-01 10:25:00,459.75,460.62,459.3,460.25,9560.0,459.75,460.62,459.3,460.25,9560.0
2022-04-01 10:30:00,460.59,461.55,460.1,460.14,10581.0,460.59,461.55,460.1,460.14,10581.0
2022-04-01 10:35:00,460.7,461.24,459.15,459.15,11627.0,460.7,461.24,459.15,459.15,11627.0
2022-04-01 10:40:00,459.01,459.38,457.98,458.81,8118.0,459.01,459.38,457.98,458.81,8118.0
2022-04-01 10:45:00,459.05,460.14,458.77,459.12,14862.0,459.05,460.14,458.77,459.12,14862.0
2022-04-01 10:50:00,459.19,460.0,458.44,459.61,10093.0,459.19,460.0,458.44,459.61,10093.0
2022-04-01 10:55:00,459.48,460.3,459.36,459.51,12676.0,459.48,460.3,459.36,459.51,12676.0
2022-04-01 11:00:00,459.28,459.83,458.87,459.34,15398.0,459.28,459.83,458.87,459.34,15398.0
2022-04-01 11:05:00,459.5,460.65,458.9,460.3,8645.0,459.5,460.65,458.9,460.3,8645.0
2022-04-01 11:10:00,460.15,460.4,458.46,458.81,24138.0,460.15,460.4,458.46,458.81,24138.0
2022-04-01 11:15:00,458.75,459.72,458.3,459.33,12165.0,458.75,459.72,458.3,459.33,12165.0
2022-04-01 11:20:00,459.06,459.93,458.61,458.78,31744.0,459.06,459.93,458.61,458.78,31744.0
2022-04-01 11:25:00,458.74,458.9,457.56,457.58,18963.0,458.74,458.9,457.56,457.58,18963.0
2022-04-01 11:30:00,457.55,457.55,456.41,456.41,7353.0,457.55,457.55,456.41,456.41,7353.0
2022-04-01 11:35:00,456.0,456.0,454.22,454.47,18178.0,456.0,456.0,454.22,454.47,18178.0
2022-04-01 11:40:00,454.48,455.4,454.36,455.15,6956.0,454.48,455.4,454.36,455.15,6956.0
2022-04-01 11:45:00,455.24,455.43,454.95,455.2,5527.0,455.24,455.43,454.95,455.2,5527.0
2022-04-01 11:50:00,455.38,455.73,454.85,455.29,9816.0,455.38,455.73,454.85,455.29,9816.0
2022-04-01 11:55:00,455.31,455.32,453.66,454.37,10370.0,455.31,455.32,453.66,454.37,10370.0
2022-04-01 12:00:00,454.36,454.36,453.56,453.9,7512.0,454.36,454.36,453.56,453.9,7512.0
2022-04-01 12:05:00,453.89,455.51,453.74,455.41,15083.0,453.89,455.51,453.74,455.41,15083.0
2022-04-01 12:10:00,455.23,455.95,455.03,455.88,11769.0,455.23,455.95,455.03,455.88,11769.0
2022-04-01 12:15:00,455.82,456.16,454.8,454.8,8466.0,455.82,456.16,454.8,454.8,8466.0
2022-04-01 12:20:00,454.8,455.79,454.77,455.49,4361.0,454.8,455.79,454.77,455.49,4361.0
2022-04-01 12:25:00,455.9,456.06,455.03,455.73,5332.0,455.9,456.06,455.03,455.73,5332.0
2022-04-01 12:30:00,455.76,455.76,454.14,454.14,5334.0,455.76,455.76,454.14,454.14,5334.0
2022-04-01 12:35:00,454.19,454.65,454.07,454.49,2470.0,454.19,454.65,454.07,454.49,2470.0
2022-04-01 12:40:00,454.5,455.2,454.4,455.2,2497.0,454.5,455.2,454.4,455.2,2497.0
2022-04-01 12:45:00,455.16,455.32,454.5,455.15,4332.0,455.16,455.32,454.5,455.15,4332.0
2022-04-01 12:50:00,455.08,455.08,454.14,454.45,4718.0,455.08,455.08,454.14,454.45,4718.0
2022-04-01 12:55:00,454.67,454.67,453.74,453.96,3665.0,454.67,454.67,453.74,453.96,3665.0
2022-04-01 13:00:00,453.91,454.46,453.77,454.0,6570.0,453.91,454.46,453.77,454.0,6570.0
2022-04-01 13:05:00,454.2,454.65,453.86,453.87,8664.0,454.2,454.65,453.86,453.87,8664.0
2022-04-01 13:10:00,453.82,454.06,453.23,453.6,6056.0,453.82,454.06,453.23,453.6,6056.0
2022-04-01 13:15:00,453.47,454.58,453.4,454.38,5690.0,453.47,454.58,453.4,454.38,5690.0
2022-04-01 13:20:00,454.33,454.99,454.17,454.6,6911.0,454.33,454.99,454.17,454.6,6911.0
2022-04-01 13:25:00,454.4,454.72,454.28,454.28,2832.0,454.4,454.72,454.28,454.28,2832.0
2022-04-01 13:30:00,454.22,454.79,454.05,454.12,5750.0,454.22,454.79,454.05,454.12,5750.0
2022-04-01 13:35:00,454.12,455.35,454.12,455.08,7927.0,454.12,455.35,454.12,455.08,7927.0
2022-04-01 13:40:00,455.03,456.02,455.02,455.23,8112.0,455.03,456.02,455.02,455.23,8112.0
2022-04-01 13:45:00,455.13,455.55,454.96,455.55,6267.0,455.13,455.55,454.96,455.55,6267.0
2022-04-01 13:50:00,455.64,455.64,454.76,454.96,22818.0,455.64,455.64,454.76,454.96,22818.0
2022-04-01 13:55:00,454.84,455.31,454.65,454.78,10538.0,454.84,455.31,454.65,454.78,10538.0
2022-04-01 14:00:00,454.63,455.32,454.21,455.21,18278.0,454.63,455.32,454.21,455.21,18278.0
2022-04-01 14:05:00,455.25,456.0,454.63,454.63,7421.0,455.25,456.0,454.63,454.63,7421.0
2022-04-01 14:10:00,454.4,454.86,454.04,454.86,7496.0,454.4,454.86,454.04,454.86,7496.0
2022-04-01 14:15:00,455.0,455.34,454.93,455.12,9541.0,455.0,455.34,454.93,455.12,9541.0
2022-04-01 14:20:00,455.15,455.18,454.35,454.47,11779.0,455.15,455.18,454.35,454.47,11779.0
2022-04-01 14:25:00,454.48,455.17,454.36,454.98,4314.0,454.48,455.17,454.36,454.98,4314.0
2022-04-01 14:30:00,455.1,456.03,454.9,456.03,9102.0,455.1,456.03,454.9,456.03,9102.0
2022-04-01 14:35:00,456.09,456.4,455.48,455.5,8907.0,456.09,456.4,455.48,455.5,8907.0
2022-04-01 14:40:00,455.7,456.72,455.59,456.4,6102.0,455.7,456.72,455.59,456.4,6102.0
2022-04-01 14:45:00,456.4,456.84,456.38,456.52,5771.0,456.4,456.84,456.38,456.52,5771.0
2022-04-01 14:50:00,456.56,456.81,456.09,456.38,11035.0,456.56,456.81,456.09,456.38,11035.0
2022-04-01 14:55:00,456.17,456.81,455.95,456.21,7716.0,456.17,456.81,455.95,456.21,7716.0
2022-04-01 15:00:00,456.0,456.69,455.98,456.06,8546.0,456.0,456.69,455.98,456.06,8546.0
2022-04-01 15:05:00,456.2,456.42,455.45,455.46,5880.0,456.2,456.42,455.45,455.46,5880.0
2022-04-01 15:10:00,455.5,455.56,454.8,455.52,10509.0,455.5,455.56,454.8,455.52,10509.0
2022-04-01 15:15:00,455.36,455.8,454.28,454.28,15305.0,455.36,455.8,454.28,454.28,15305.0
2022-04-01 15:20:00,454.32,454.6,454.14,454.48,9011.0,454.32,454.6,454.14,454.48,9011.0
2022-04-01 15:25:00,454.45,454.74,454.24,454.56,6670.0,454.45,454.74,454.24,454.56,6670.0
2022-04-01 15:30:00,454.6,454.73,453.8,454.07,10315.0,454.6,454.73,453.8,454.07,10315.0
2022-04-01 15:35:00,454.18,454.39,453.49,454.25,17787.0,454.18,454.39,453.49,454.25,17787.0
2022-04-01 15:40:00,454.07,454.75,453.31,453.47,19721.0,454.07,454.75,453.31,453.47,19721.0
2022-04-01 15:45:00,453.57,453.83,453.17,453.37,35541.0,453.57,453.83,453.17,453.37,35541.0
2022-04-01 15:50:00,453.68,457.48,453.65,457.28,57758.0,453.68,457.48,453.65,457.28,57758.0
2022-04-01 15:55:00,457.5,458.65,457.31,458.19,113834.0,457.5,458.65,457.31,458.19,113834.0
2022-04-04 09:30:00,461.04,464.61,460.61,464.31,79150.0,461.04,464.61,460.61,464.31,79150.0
2022-04-04 09:35:00,464.05,469.0,463.9,468.81,40914.0,464.05,469.0,463.9,468.81,40914.0
2022-04-04 09:40:00,469.03,473.49,469.03,472.77,79834.0,469.03,473.49,469.03,472.77,79834.0
2022-04-04 09:45:00,473.46,473.48,470.31,471.9,44328.0,473.46,473.48,470.31,471.9,44328.0
2022-04-04 09:50:00,471.65,472.95,470.99,471.02,31659.0,471.65,472.95,470.99,471.02,31659.0
2022-04-04 09:55:00,471.09,471.99,470.35,471.32,12513.0,471.09,471.99,470.35,471.32,12513.0
2022-04-04 10:00:00,471.58,471.82,469.15,469.19,24125.0,471.58,471.82,469.15,469.19,24125.0
2022-04-04 10:05:00,468.88,469.78,468.35,468.77,15669.0,468.88,469.78,468.35,468.77,15669.0
2022-04-04 10:10:00,469.0,470.41,466.49,466.93,19975.0,469.0,470.41,466.49,466.93,19975.0
2022-04-04 10:15:00,466.9,467.23,465.34,465.64,28883.0,466.9,467.23,465.34,465.64,28883.0
2022-04-04 10:20:00,465.45,466.31,465.3,465.7,7164.0,465.45,466.31,465.3,465.7,7164.0
2022-04-04 10:25:00,465.79,466.02,464.38,465.14,10056.0,465.79,466.02,464.38,465.14,10056.0
2022-04-04 10:30:00,465.0,466.35,464.99,466.12,26593.0,465.0,466.35,464.99,466.12,26593.0
2022-04-04 10:35:00,466.03,468.31,465.6,468.18,11746.0,466.03,468.31,465.6,468.18,11746.0
2022-04-04 10:40:00,467.95,467.95,466.98,467.39,9853.0,467.95,467.95,466.98,467.39,9853.0
2022-04-04 10:45:00,467.38,468.01,466.9,467.69,8872.0,467.38,468.01,466.9,467.69,8872.0
2022-04-04 10:50:00,467.73,468.44,467.37,467.76,7245.0,467.73,468.44,467.37,467.76,7245.0
2022-04-04 10:55:00,467.87,468.4,467.53,468.07,8676.0,467.87,468.4,467.53,468.07,8676.0
2022-04-04 11:00:00,467.89,469.37,467.84,468.74,8259.0,467.89,469.37,467.84,468.74,8259.0
2022-04-04 11:05:00,468.86,469.15,468.45,469.15,6969.0,468.86,469.15,468.45,469.15,6969.0
2022-04-04 11:10:00,469.04,469.3,467.8,468.3,13208.0,469.04,469.3,467.8,468.3,13208.0
2022-04-04 11:15:00,468.12,468.23,466.65,467.28,16113.0,468.12,468.23,466.65,467.28,16113.0
2022-04-04 11:20:00,467.41,467.45,465.93,466.24,12140.0,467.41,467.45,465.93,466.24,12140.0
2022-04-04 11:25:00,466.41,467.09,465.6,466.0,18552.0,466.41,467.09,465.6,466.0,18552.0
2022-04-04 11:30:00,466.25,466.3,464.8,465.05,17060.0,466.25,466.3,464.8,465.05,17060.0
2022-04-04 11:35:00,465.04,465.44,464.86,464.99,9196.0,465.04,465.44,464.86,464.99,9196.0
2022-04-04 11:40:00,464.89,467.93,464.89,467.63,17060.0,464.89,467.93,464.89,467.63,17060.0
2022-04-04 11:45:00,467.55,468.12,467.2,467.65,11396.0,467.55,468.12,467.2,467.65,11396.0
2022-04-04 11:50:00,467.63,468.36,467.15,467.51,7351.0,467.63,468.36,467.15,467.51,7351.0
2022-04-04 11:55:00,467.5,467.85,467.0,467.81,8135.0,467.5,467.85,467.0,467.81,8135.0
2022-04-04 12:00:00,467.67,468.46,467.45,467.51,10303.0,467.67,468.46,467.45,467.51,10303.0
2022-04-04 12:05:00,467.51,468.42,467.46,467.93,9469.0,467.51,468.42,467.46,467.93,9469.0
2022-04-04 12:10:00,468.02,468.87,467.9,468.87,8422.0,468.02,468.87,467.9,468.87,8422.0
2022-04-04 12:15:00,468.77,469.51,468.31,468.5,9108.0,468.77,469.51,468.31,468.5,9108.0
2022-04-04 12:20:00,468.5,468.67,467.93,468.56,9316.0,468.5,468.67,467.93,468.56,9316.0
2022-04-04 12:25:00,468.49,469.46,468.3,469.45,11079.0,468.49,469.46,468.3,469.45,11079.0
2022-04-04 12:30:00,469.32,470.59,469.31,470.55,13302.0,469.32,470.59,469.31,470.55,13302.0
2022-04-04 12:35:00,470.59,470.91,470.31,470.7,9834.0,470.59,470.91,470.31,470.7,9834.0
2022-04-04 12:40:00,470.73,471.19,469.89,470.14,15503.0,470.73,471.19,469.89,470.14,15503.0
2022-04-04 12:45:00,470.1,470.1,469.32,469.43,7236.0,470.1,470.1,469.32,469.43,7236.0
2022-04-04 12:50:00,469.6,470.24,469.6,469.76,7720.0,469.6,470.24,469.6,469.76,7720.0
2022-04-04 12:55:00,469.67,469.73,469.04,469.25,3730.0,469.67,469.73,469.04,469.25,3730.0
2022-04-04 13:00:00,469.1,469.42,468.7,469.12,5709.0,469.1,469.42,468.7,469.12,5709.0
2022-04-04 13:05:00,469.23,469.29,468.91,469.2,3223.0,469.23,469.29,468.91,469.2,3223.0
2022-04-04 13:10:00,469.0,469.16,468.61,468.89,8413.0,469.0,469.16,468.61,468.89,8413.0
2022-04-04 13:15:00,468.69,469.14,468.57,469.11,3357.0,468.69,469.14,468.57,469.11,3357.0
2022-04-04 13:20:00,468.95,468.96,468.36,468.74,6940.0,468.95,468.96,468.36,468.74,6940.0
2022-04-04 13:25:00,468.98,469.01,467.35,467.5,10707.0,468.98,469.01,467.35,467.5,10707.0
2022-04-04 13:30:00,467.5,467.97,466.62,467.65,10368.0,467.5,467.97,466.62,467.65,10368.0
2022-04-04 13:35:00,467.6,467.62,467.14,467.21,9650.0,467.6,467.62,467.14,467.21,9650.0
2022-04-04 13:40:00,467.18,467.29,466.99,467.27,3337.0,467.18,467.29,466.99,467.27,3337.0
2022-04-04 13:45:00,467.36,467.36,467.09,467.25,9482.0,467.36,467.36,467.09,467.25,9482.0
2022-04-04 13:50:00,467.27,467.72,467.2,467.4,7214.0,467.27,467.72,467.2,467.4,7214.0
2022-04-04 13:55:00,467.5,467.87,467.34,467.73,11071.0,467.5,467.87,467.34,467.73,11071.0
2022-04-04 14:00:00,467.6,467.6,466.8,467.01,8889.0,467.6,467.6,466.8,467.01,8889.0
2022-04-04 14:05:00,466.92,467.15,465.66,465.67,9114.0,466.92,467.15,465.66,465.67,9114.0
2022-04-04 14:10:00,465.71,466.21,465.64,465.69,9909.0,465.71,466.21,465.64,465.69,9909.0
2022-04-04 14:15:00,465.69,466.42,465.64,465.9,7087.0,465.69,466.42,465.64,465.9,7087.0
2022-04-04 14:20:00,466.01,466.09,465.8,465.91,9573.0,466.01,466.09,465.8,465.91,9573.0
2022-04-04 14:25:00,465.82,466.83,465.61,466.8,9833.0,465.82,466.83,465.61,466.8,9833.0
2022-04-04 14:30:00,466.93,467.21,466.48,467.15,7146.0,466.93,467.21,466.48,467.15,7146.0
2022-04-04 14:35:00,467.25,467.87,467.25,467.86,6306.0,467.25,467.87,467.25,467.86,6306.0
2022-04-04 14:40:00,467.91,468.72,467.7,468.2,11038.0,467.91,468.72,467.7,468.2,11038.0
2022-04-04 14:45:00,468.2,468.6,467.85,467.85,7664.0,468.2,468.6,467.85,467.85,7664.0
2022-04-04 14:50:00,467.98,467.98,467.18,467.83,5176.0,467.98,467.98,467.18,467.83,5176.0
2022-04-04 14:55:00,467.97,467.97,467.34,467.6,4303.0,467.97,467.97,467.34,467.6,4303.0
2022-04-04 15:00:00,467.54,468.03,467.31,467.74,6978.0,467.54,468.03,467.31,467.74,6978.0
2022-04-04 15:05:00,467.77,468.0,467.58,468.0,5452.0,467.77,468.0,467.58,468.0,5452.0
2022-04-04 15:10:00,467.99,468.18,467.28,467.57,8286.0,467.99,468.18,467.28,467.57,8286.0
2022-04-04 15:15:00,467.53,467.83,467.43,467.77,11341.0,467.53,467.83,467.43,467.77,11341.0
2022-04-04 15:20:00,467.81,468.5,467.8,468.24,10491.0,467.81,468.5,467.8,468.24,10491.0
2022-04-04 15:25:00,468.26,468.37,467.99,468.32,5081.0,468.26,468.37,467.99,468.32,5081.0
2022-04-04 15:30:00,468.2,468.6,468.02,468.5,7803.0,468.2,468.6,468.02,468.5,7803.0
2022-04-04 15:35:00,468.47,468.7,468.27,468.7,12037.0,468.47,468.7,468.27,468.7,12037.0
2022-04-04 15:40:00,468.65,468.92,468.1,468.15,25320.0,468.65,468.92,468.1,468.15,25320.0
2022-04-04 15:45:00,468.09,468.71,467.99,468.4,18164.0,468.09,468.71,467.99,468.4,18164.0
2022-04-04 15:50:00,468.46,469.14,468.41,469.0,29666.0,468.46,469.14,468.41,469.0,29666.0
2022-04-04 15:55:00,468.66,469.25,467.8,468.98,59904.0,468.66,469.25,467.8,468.98,59904.0
2022-04-05 09:30:00,469.37,471.76,466.5,468.16,88062.0,469.37,471.76,466.5,468.16,88062.0
2022-04-05 09:35:00,469.15,469.66,467.02,467.78,13227.0,469.15,469.66,467.02,467.78,13227.0
2022-04-05 09:40:00,467.78,467.78,465.57,465.83,16105.0,467.78,467.78,465.57,465.83,16105.0
2022-04-05 09:45:00,465.88,467.14,465.32,467.04,10769.0,465.88,467.14,465.32,467.04,10769.0
2022-04-05 09:50:00,467.33,467.33,464.53,464.53,11069.0,467.33,467.33,464.53,464.53,11069.0
2022-04-05 09:55:00,464.47,464.83,463.3,464.19,19799.0,464.47,464.83,463.3,464.19,19799.0
2022-04-05 10:00:00,464.24,464.95,462.7,463.56,14358.0,464.24,464.95,462.7,463.56,14358.0
2022-04-05 10:05:00,463.42,463.44,459.54,459.81,22266.0,463.42,463.44,459.54,459.81,22266.0
2022-04-05 10:10:00,459.71,460.79,459.5,459.81,20922.0,459.71,460.79,459.5,459.81,20922.0
2022-04-05 10:15:00,459.56,460.02,458.69,459.0,12849.0,459.56,460.02,458.69,459.0,12849.0
2022-04-05 10:20:00,458.94,459.67,458.23,459.56,24655.0,458.94,459.67,458.23,459.56,24655.0
2022-04-05 10:25:00,459.53,460.35,458.86,460.35,16460.0,459.53,460.35,458.86,460.35,16460.0
2022-04-05 10:30:00,460.45,460.82,459.2,459.51,8358.0,460.45,460.82,459.2,459.51,8358.0
2022-04-05 10:35:00,459.51,459.9,458.16,458.37,8775.0,459.51,459.9,458.16,458.37,8775.0
2022-04-05 10:40:00,458.59,458.74,458.15,458.5,12144.0,458.59,458.74,458.15,458.5,12144.0
2022-04-05 10:45:00,458.45,458.9,458.29,458.86,27644.0,458.45,458.9,458.29,458.86,27644.0
2022-04-05 10:50:00,459.06,461.38,459.06,461.38,7076.0,459.06,461.38,459.06,461.38,7076.0
2022-04-05 10:55:00,461.25,461.9,460.47,461.81,22637.0,461.25,461.9,460.47,461.81,22637.0
2022-04-05 11:00:00,462.05,462.68,460.7,461.28,17772.0,462.05,462.68,460.7,461.28,17772.0
2022-04-05 11:05:00,461.86,462.53,460.98,461.48,9942.0,461.86,462.53,460.98,461.48,9942.0
2022-04-05 11:10:00,461.3,463.07,460.62,462.35,14200.0,461.3,463.07,460.62,462.35,14200.0
2022-04-05 11:15:00,462.4,462.59,461.05,461.29,8291.0,462.4,462.59,461.05,461.29,8291.0
2022-04-05 11:20:00,461.33,462.06,461.32,461.73,4920.0,461.33,462.06,461.32,461.73,4920.0
2022-04-05 11:25:00,461.71,462.09,461.12,461.14,12855.0,461.71,462.09,461.12,461.14,12855.0
2022-04-05 11:30:00,461.12,461.45,460.76,461.06,7597.0,461.12,461.45,460.76,461.06,7597.0
2022-04-05 11:35:00,460.93,460.93,458.86,458.98,14416.0,460.93,460.93,458.86,458.98,14416.0
2022-04-05 11:40:00,458.98,459.22,458.54,458.8,10082.0,458.98,459.22,458.54,458.8,10082.0
2022-04-05 11:45:00,458.92,459.02,458.65,458.79,5144.0,458.92,459.02,458.65,458.79,5144.0
2022-04-05 11:50:00,458.98,459.87,458.98,459.51,5806.0,458.98,459.87,458.98,459.51,5806.0
2022-04-05 11:55:00,459.64,459.71,458.26,458.26,13052.0,459.64,459.71,458.26,458.26,13052.0
2022-04-05 12:00:00,458.24,458.52,457.33,457.5,16647.0,458.24,458.52,457.33,457.5,16647.0
2022-04-05 12:05:00,457.4,457.9,457.3,457.9,7133.0,457.4,457.9,457.3,457.9,7133.0
2022-04-05 12:10:00,457.73,458.49,457.73,458.32,4545.0,457.73,458.49,457.73,458.32,4545.0
2022-04-05 12:15:00,458.28,458.54,457.13,457.2,4566.0,458.28,458.54,457.13,457.2,4566.0
2022-04-05 12:20:00,457.15,457.29,456.39,456.61,8003.0,457.15,457.29,456.39,456.61,8003.0
2022-04-05 12:25:00,456.55,457.43,456.35,457.25,4456.0,456.55,457.43,456.35,457.25,4456.0
2022-04-05 12:30:00,457.34,457.98,457.15,457.3,7911.0,457.34,457.98,457.15,457.3,7911.0
2022-04-05 12:35:00,457.16,458.05,457.12,458.0,4815.0,457.16,458.05,457.12,458.0,4815.0
2022-04-05 12:40:00,458.07,458.47,457.92,458.11,4507.0,458.07,458.47,457.92,458.11,4507.0
2022-04-05 12:45:00,458.14,459.1,458.11,459.1,4548.0,458.14,459.1,458.11,459.1,4548.0
2022-04-05 12:50:00,459.24,459.58,458.96,459.05,8323.0,459.24,459.58,458.96,459.05,8323.0
2022-04-05 12:55:00,459.05,459.62,458.95,459.21,3577.0,459.05,459.62,458.95,459.21,3577.0
2022-04-05 13:00:00,459.16,459.59,459.1,459.37,3368.0,459.16,459.59,459.1,459.37,3368.0
2022-04-05 13:05:00,459.32,459.84,459.02,459.84,3395.0,459.32,459.84,459.02,459.84,3395.0
2022-04-05 13:10:00,460.0,460.68,459.95,460.68,5875.0,460.0,460.68,459.95,460.68,5875.0
2022-04-05 13:15:00,460.68,461.0,460.31,460.59,4737.0,460.68,461.0,460.31,460.59,4737.0
2022-04-05 13:20:00,460.6,460.6,460.12,460.42,1718.0,460.6,460.6,460.12,460.42,1718.0
2022-04-05 13:25:00,460.42,460.52,459.32,459.63,10449.0,460.42,460.52,459.32,459.63,10449.0
2022-04-05 13:30:00,459.62,459.62,459.14,459.42,4136.0,459.62,459.62,459.14,459.42,4136.0
2022-04-05 13:35:00,459.26,459.27,458.68,458.68,4427.0,459.26,459.27,458.68,458.68,4427.0
2022-04-05 13:40:00,458.62,458.71,457.38,457.54,10041.0,458.62,458.71,457.38,457.54,10041.0
2022-04-05 13:45:00,457.54,457.79,457.25,457.55,6191.0,457.54,457.79,457.25,457.55,6191.0
2022-04-05 13:50:00,457.32,457.58,456.91,457.52,4347.0,457.32,457.58,456.91,457.52,4347.0
2022-04-05 13:55:00,457.4,458.09,457.4,457.97,2640.0,457.4,458.09,457.4,457.97,2640.0
2022-04-05 14:00:00,457.89,457.99,457.38,457.53,3183.0,457.89,457.99,457.38,457.53,3183.0
2022-04-05 14:05:00,457.64,457.74,457.2,457.32,4430.0,457.64,457.74,457.2,457.32,4430.0
2022-04-05 14:10:00,457.43,457.65,456.89,457.65,5179.0,457.43,457.65,456.89,457.65,5179.0
2022-04-05 14:15:00,457.71,458.37,457.71,458.37,10894.0,457.71,458.37,457.71,458.37,10894.0
2022-04-05 14:20:00,458.26,458.45,457.99,458.31,2860.0,458.26,458.45,457.99,458.31,2860.0
2022-04-05 14:25:00,458.2,459.15,458.19,458.45,16891.0,458.2,459.15,458.19,458.45,16891.0
2022-04-05 14:30:00,458.37,459.0,458.2,458.58,10665.0,458.37,459.0,458.2,458.58,10665.0
2022-04-05 14:35:00,458.78,459.51,458.12,458.31,10590.0,458.78,459.51,458.12,458.31,10590.0
2022-04-05 14:40:00,458.06,459.5,458.06,459.38,5177.0,458.06,459.5,458.06,459.38,5177.0
2022-04-05 14:45:00,459.44,459.86,459.16,459.47,4812.0,459.44,459.86,459.16,459.47,4812.0
2022-04-05 14:50:00,459.72,459.82,458.82,458.97,8801.0,459.72,459.82,458.82,458.97,8801.0
2022-04-05 14:55:00,458.99,459.36,458.38,458.58,5323.0,458.99,459.36,458.38,458.58,5323.0
2022-04-05 15:00:00,458.6,459.06,457.79,457.84,5946.0,458.6,459.06,457.79,457.84,5946.0
2022-04-05 15:05:00,457.84,457.96,457.47,457.48,5235.0,457.84,457.96,457.47,457.48,5235.0
2022-04-05 15:10:00,457.61,457.68,456.85,457.45,15575.0,457.61,457.68,456.85,457.45,15575.0
2022-04-05 15:15:00,457.5,457.7,457.16,457.49,5246.0,457.5,457.7,457.16,457.49,5246.0
2022-04-05 15:20:00,457.52,458.05,457.23,457.95,21159.0,457.52,458.05,457.23,457.95,21159.0
2022-04-05 15:25:00,457.95,457.98,457.04,457.77,18648.0,457.95,457.98,457.04,457.77,18648.0
2022-04-05 15:30:00,457.5,457.5,456.33,456.65,11757.0,457.5,457.5,456.33,456.65,11757.0
2022-04-05 15:35:00,456.66,457.09,456.38,456.65,16997.0,456.66,457.09,456.38,456.65,16997.0
2022-04-05 15:40:00,456.79,457.22,456.54,456.89,25934.0,456.79,457.22,456.54,456.89,25934.0
2022-04-05 15:45:00,457.0,457.1,455.91,456.11,27217.0,457.0,457.1,455.91,456.11,27217.0
2022-04-05 15:50:00,455.91,457.72,455.07,457.38,62608.0,455.91,457.72,455.07,457.38,62608.0
2022-04-05 15:55:00,457.52,458.87,457.4,458.59,82004.0,457.52,458.87,457.4,458.59,82004.0
2022-04-06 09:30:00,448.57,450.01,446.0,448.64,93736.0,448.57,450.01,446.0,448.64,93736.0
2022-04-06 09:35:00,448.25,448.46,446.43,447.46,25972.0,448.25,448.46,446.43,447.46,25972.0
2022-04-06 09:40:00,447.14,448.26,444.63,444.73,32693.0,447.14,448.26,444.63,444.73,32693.0
2022-04-06 09:45:00,444.94,445.91,444.14,444.84,21870.0,444.94,445.91,444.14,444.84,21870.0
2022-04-06 09:50:00,444.43,444.71,442.75,442.86,29749.0,444.43,444.71,442.75,442.86,29749.0
2022-04-06 09:55:00,442.71,445.18,442.32,444.86,32515.0,442.71,445.18,442.32,444.86,32515.0
2022-04-06 10:00:00,444.7,445.61,442.49,443.11,23472.0,444.7,445.61,442.49,443.11,23472.0
2022-04-06 10:05:00,443.11,444.24,443.05,443.19,24476.0,443.11,444.24,443.05,443.19,24476.0
2022-04-06 10:10:00,443.08,444.99,442.32,444.69,23033.0,443.08,444.99,442.32,444.69,23033.0
2022-04-06 10:15:00,444.65,446.61,444.03,445.81,27547.0,444.65,446.61,444.03,445.81,27547.0
2022-04-06 10:20:00,445.52,446.19,444.94,445.88,18397.0,445.52,446.19,444.94,445.88,18397.0
2022-04-06 10:25:00,445.83,446.15,444.26,444.26,36194.0,445.83,446.15,444.26,444.26,36194.0
2022-04-06 10:30:00,444.48,445.9,443.21,443.79,46299.0,444.48,445.9,443.21,443.79,46299.0
2022-04-06 10:35:00,444.07,444.43,443.21,444.02,17216.0,444.07,444.43,443.21,444.02,17216.0
2022-04-06 10:40:00,443.68,445.41,442.84,444.11,24801.0,443.68,445.41,442.84,444.11,24801.0
2022-04-06 10:45:00,443.92,445.85,443.67,444.03,20301.0,443.92,445.85,443.67,444.03,20301.0
2022-04-06 10:50:00,444.23,444.37,443.26,443.41,12618.0,444.23,444.37,443.26,443.41,12618.0
2022-04-06 10:55:00,443.7,444.43,443.62,443.67,16690.0,443.7,444.43,443.62,443.67,16690.0
2022-04-06 11:00:00,443.57,444.9,443.08,444.46,36406.0,443.57,444.9,443.08,444.46,36406.0
2022-04-06 11:05:00,444.48,444.48,442.53,442.53,18768.0,444.48,444.48,442.53,442.53,18768.0
2022-04-06 11:10:00,442.72,444.14,442.54,443.7,19397.0,442.72,444.14,442.54,443.7,19397.0
2022-04-06 11:15:00,443.84,444.78,443.09,443.56,14400.0,443.84,444.78,443.09,443.56,14400.0
2022-04-06 11:20:00,443.55,445.32,443.5,444.75,10815.0,443.55,445.32,443.5,444.75,10815.0
2022-04-06 11:25:00,444.88,445.92,444.49,445.6,7822.0,444.88,445.92,444.49,445.6,7822.0
2022-04-06 11:30:00,445.9,445.9,444.22,444.23,11267.0,445.9,445.9,444.22,444.23,11267.0
2022-04-06 11:35:00,444.24,444.43,443.52,443.77,15387.0,444.24,444.43,443.52,443.77,15387.0
2022-04-06 11:40:00,443.74,444.83,443.6,444.5,15738.0,443.74,444.83,443.6,444.5,15738.0
2022-04-06 11:45:00,444.77,445.11,443.85,444.92,24718.0,444.77,445.11,443.85,444.92,24718.0
2022-04-06 11:50:00,444.96,445.16,444.05,444.26,12555.0,444.96,445.16,444.05,444.26,12555.0
2022-04-06 11:55:00,444.4,444.58,443.46,444.01,19369.0,444.4,444.58,443.46,444.01,19369.0
2022-04-06 12:00:00,444.08,444.2,443.11,443.45,23258.0,444.08,444.2,443.11,443.45,23258.0
2022-04-06 12:05:00,443.48,443.48,442.74,442.87,9207.0,443.48,443.48,442.74,442.87,9207.0
2022-04-06 12:10:00,442.9,443.04,441.81,442.04,15415.0,442.9,443.04,441.81,442.04,15415.0
2022-04-06 12:15:00,441.77,442.23,441.5,441.78,15178.0,441.77,442.23,441.5,441.78,15178.0
2022-04-06 12:20:00,441.74,441.75,440.99,441.56,9665.0,441.74,441.75,440.99,441.56,9665.0
2022-04-06 12:25:00,441.58,441.64,441.04,441.64,12589.0,441.58,441.64,441.04,441.64,12589.0
2022-04-06 12:30:00,441.34,442.22,441.18,441.79,15843.0,441.34,442.22,441.18,441.79,15843.0
2022-04-06 12:35:00,441.69,441.93,441.46,441.78,9967.0,441.69,441.93,441.46,441.78,9967.0
2022-04-06 12:40:00,441.65,442.25,441.52,441.97,5706.0,441.65,442.25,441.52,441.97,5706.0
2022-04-06 12:45:00,442.01,442.11,440.97,441.5,7383.0,442.01,442.11,440.97,441.5,7383.0
2022-04-06 12:50:00,441.67,442.47,441.56,442.06,7448.0,441.67,442.47,441.56,442.06,7448.0
2022-04-06 12:55:00,442.09,442.12,441.54,441.65,9312.0,442.09,442.12,441.54,441.65,9312.0
2022-04-06 13:00:00,441.57,441.77,441.05,441.28,9835.0,441.57,441.77,441.05,441.28,9835.0
2022-04-06 13:05:00,441.5,441.99,441.41,441.77,7897.0,441.5,441.99,441.41,441.77,7897.0
2022-04-06 13:10:00,441.88,441.93,441.47,441.86,8180.0,441.88,441.93,441.47,441.86,8180.0
2022-04-06 13:15:00,441.77,443.24,441.51,443.2,11931.0,441.77,443.24,441.51,443.2,11931.0
2022-04-06 13:20:00,443.3,443.68,443.22,443.22,6329.0,443.3,443.68,443.22,443.22,6329.0
2022-04-06 13:25:00,443.34,443.58,442.91,443.58,8825.0,443.34,443.58,442.91,443.58,8825.0
2022-04-06 13:30:00,443.74,443.77,442.64,443.44,29852.0,443.74,443.77,442.64,443.44,29852.0
2022-04-06 13:35:00,443.49,444.05,442.85,444.05,17592.0,443.49,444.05,442.85,444.05,17592.0
2022-04-06 13:40:00,444.06,445.13,443.88,444.36,13072.0,444.06,445.13,443.88,444.36,13072.0
2022-04-06 13:45:00,444.39,445.74,443.89,445.74,13590.0,444.39,445.74,443.89,445.74,13590.0
2022-04-06 13:50:00,445.63,445.67,444.56,444.77,8800.0,445.63,445.67,444.56,444.77,8800.0
2022-04-06 13:55:00,444.59,444.95,443.91,443.91,9030.0,444.59,444.95,443.91,443.91,9030.0
2022-04-06 14:00:00,443.53,447.84,442.75,446.84,20412.0,443.53,447.84,442.75,446.84,20412.0
2022-04-06 14:05:00,446.4,446.42,443.15,443.46,20974.0,446.4,446.42,443.15,443.46,20974.0
2022-04-06 14:10:00,443.18,443.67,441.91,441.91,20455.0,443.18,443.67,441.91,441.91,20455.0
2022-04-06 14:15:00,441.89,441.89,439.57,439.68,34204.0,441.89,441.89,439.57,439.68,34204.0
2022-04-06 14:20:00,439.79,441.61,439.7,441.47,17622.0,439.79,441.61,439.7,441.47,17622.0
2022-04-06 14:25:00,441.64,443.24,441.41,442.37,15033.0,441.64,443.24,441.41,442.37,15033.0
2022-04-06 14:30:00,442.29,446.2,442.14,446.12,19252.0,442.29,446.2,442.14,446.12,19252.0
2022-04-06 14:35:00,446.11,446.53,444.29,445.19,14035.0,446.11,446.53,444.29,445.19,14035.0
2022-04-06 14:40:00,445.11,445.65,443.04,445.34,15734.0,445.11,445.65,443.04,445.34,15734.0
2022-04-06 14:45:00,445.14,446.38,443.87,444.47,15944.0,445.14,446.38,443.87,444.47,15944.0
2022-04-06 14:50:00,444.86,446.19,444.45,445.9,15329.0,444.86,446.19,444.45,445.9,15329.0
2022-04-06 14:55:00,446.08,448.24,446.08,448.1,13644.0,446.08,448.24,446.08,448.1,13644.0
2022-04-06 15:00:00,448.12,449.33,448.12,448.84,12976.0,448.12,449.33,448.12,448.84,12976.0
2022-04-06 15:05:00,448.89,448.89,446.85,446.87,9669.0,448.89,448.89,446.85,446.87,9669.0
2022-04-06 15:10:00,447.21,448.13,446.32,447.39,17222.0,447.21,448.13,446.32,447.39,17222.0
2022-04-06 15:15:00,447.34,448.14,446.39,446.39,33067.0,447.34,448.14,446.39,446.39,33067.0
2022-04-06 15:20:00,446.37,446.37,444.68,445.13,12384.0,446.37,446.37,444.68,445.13,12384.0
2022-04-06 15:25:00,445.27,445.29,443.87,444.18,11703.0,445.27,445.29,443.87,444.18,11703.0
2022-04-06 15:30:00,443.98,445.1,443.08,443.24,13198.0,443.98,445.1,443.08,443.24,13198.0
2022-04-06 15:35:00,443.41,445.91,443.07,445.78,19689.0,443.41,445.91,443.07,445.78,19689.0
2022-04-06 15:40:00,445.65,446.36,444.86,446.27,17687.0,445.65,446.36,444.86,446.27,17687.0
2022-04-06 15:45:00,446.11,447.33,445.45,446.86,50739.0,446.11,447.33,445.45,446.86,50739.0
2022-04-06 15:50:00,446.98,447.23,444.67,444.86,57343.0,446.98,447.23,444.67,444.86,57343.0
2022-04-06 15:55:00,444.74,445.32,443.79,444.05,127699.0,444.74,445.32,443.79,444.05,127699.0
2022-04-07 09:30:00,443.51,446.85,443.02,446.03,82095.0,443.51,446.85,443.02,446.03,82095.0
2022-04-07 09:35:00,445.76,448.11,444.63,445.37,25424.0,445.76,448.11,444.63,445.37,25424.0
2022-04-07 09:40:00,445.58,446.52,443.69,443.69,17792.0,445.58,446.52,443.69,443.69,17792.0
2022-04-07 09:45:00,444.34,445.38,442.51,442.91,17235.0,444.34,445.38,442.51,442.91,17235.0
2022-04-07 09:50:00,442.56,446.22,442.56,445.84,12235.0,442.56,446.22,442.56,445.84,12235.0
2022-04-07 09:55:00,445.6,447.6,445.44,447.6,15352.0,445.6,447.6,445.44,447.6,15352.0
2022-04-07 10:00:00,447.9,449.17,446.53,447.97,11915.0,447.9,449.17,446.53,447.97,11915.0
2022-04-07 10:05:00,447.8,448.13,446.06,446.41,16107.0,447.8,448.13,446.06,446.41,16107.0
2022-04-07 10:10:00,446.47,447.08,444.39,446.8,11662.0,446.47,447.08,444.39,446.8,11662.0
2022-04-07 10:15:00,446.57,446.59,444.57,444.85,10861.0,446.57,446.59,444.57,444.85,10861.0
2022-04-07 10:20:00,444.81,445.09,443.74,444.69,9376.0,444.81,445.09,443.74,444.69,9376.0
2022-04-07 10:25:00,445.34,445.79,444.4,445.0,7944.0,445.34,445.79,444.4,445.0,7944.0
2022-04-07 10:30:00,445.58,445.99,444.29,444.65,7863.0,445.58,445.99,444.29,444.65,7863.0
2022-04-07 10:35:00,444.91,446.24,443.35,443.35,13958.0,444.91,446.24,443.35,443.35,13958.0
2022-04-07 10:40:00,443.05,443.05,441.55,442.18,16266.0,443.05,443.05,441.55,442.18,16266.0
2022-04-07 10:45:00,442.21,442.79,441.51,442.0,17831.0,442.21,442.79,441.51,442.0,17831.0
2022-04-07 10:50:00,442.45,444.0,442.43,443.67,8762.0,442.45,444.0,442.43,443.67,8762.0
2022-04-07 10:55:00,443.4,444.19,443.19,444.1,14397.0,443.4,444.19,443.19,444.1,14397.0
2022-04-07 11:00:00,444.02,445.0,444.01,444.28,6267.0,444.02,445.0,444.01,444.28,6267.0
2022-04-07 11:05:00,444.35,444.44,443.26,443.26,5561.0,444.35,444.44,443.26,443.26,5561.0
2022-04-07 11:10:00,443.34,443.95,442.92,443.41,6639.0,443.34,443.95,442.92,443.41,6639.0
2022-04-07 11:15:00,443.25,443.6,442.69,443.11,12185.0,443.25,443.6,442.69,443.11,12185.0
2022-04-07 11:20:00,443.2,443.75,442.63,443.33,7081.0,443.2,443.75,442.63,443.33,7081.0
2022-04-07 11:25:00,443.18,443.96,442.33,443.17,6602.0,443.18,443.96,442.33,443.17,6602.0
2022-04-07 11:30:00,443.21,443.22,441.36,441.75,7960.0,443.21,443.22,441.36,441.75,7960.0
2022-04-07 11:35:00,441.75,442.8,441.71,442.53,5378.0,441.75,442.8,441.71,442.53,5378.0
2022-04-07 11:40:00,442.41,442.69,442.07,442.51,10626.0,442.41,442.69,442.07,442.51,10626.0
2022-04-07 11:45:00,442.32,443.19,441.84,442.12,12623.0,442.32,443.19,441.84,442.12,12623.0
2022-04-07 11:50:00,441.96,442.58,441.72,441.72,5908.0,441.96,442.58,441.72,441.72,5908.0
2022-04-07 11:55:00,441.64,442.2,441.36,442.13,8581.0,441.64,442.2,441.36,442.13,8581.0
2022-04-07 12:00:00,441.87,443.0,441.74,441.74,22307.0,441.87,443.0,441.74,441.74,22307.0
2022-04-07 12:05:00,441.83,442.86,441.77,442.72,5146.0,441.83,442.86,441.77,442.72,5146.0
2022-04-07 12:10:00,442.88,443.82,442.49,443.82,33651.0,442.88,443.82,442.49,443.82,33651.0
2022-04-07 12:15:00,443.64,443.64,442.73,443.12,5097.0,443.64,443.64,442.73,443.12,5097.0
2022-04-07 12:20:00,443.12,444.11,443.01,443.37,9465.0,443.12,444.11,443.01,443.37,9465.0
2022-04-07 12:25:00,443.26,443.54,442.61,443.32,7396.0,443.26,443.54,442.61,443.32,7396.0
2022-04-07 12:30:00,443.3,443.65,443.01,443.22,5952.0,443.3,443.65,443.01,443.22,5952.0
2022-04-07 12:35:00,442.91,443.7,442.61,442.62,4395.0,442.91,443.7,442.61,442.62,4395.0
2022-04-07 12:40:00,442.36,442.4,441.52,441.52,8679.0,442.36,442.4,441.52,441.52,8679.0
2022-04-07 12:45:00,441.64,442.02,440.76,440.92,6843.0,441.64,442.02,440.76,440.92,6843.0
2022-04-07 12:50:00,441.09,442.51,441.09,442.37,5174.0,441.09,442.51,441.09,442.37,5174.0
2022-04-07 12:55:00,442.22,443.04,441.93,442.77,6454.0,442.22,443.04,441.93,442.77,6454.0
2022-04-07 13:00:00,442.62,444.46,442.62,444.12,30174.0,442.62,444.46,442.62,444.12,30174.0
2022-04-07 13:05:00,444.13,445.06,443.79,444.5,13861.0,444.13,445.06,443.79,444.5,13861.0
2022-04-07 13:10:00,444.65,445.85,444.35,445.14,13656.0,444.65,445.85,444.35,445.14,13656.0
2022-04-07 13:15:00,445.05,446.7,445.01,446.23,6782.0,445.05,446.7,445.01,446.23,6782.0
2022-04-07 13:20:00,446.28,447.06,446.28,446.62,9111.0,446.28,447.06,446.28,446.62,9111.0
2022-04-07 13:25:00,446.71,447.67,446.66,447.3,8243.0,446.71,447.67,446.66,447.3,8243.0
2022-04-07 13:30:00,447.42,448.55,447.36,447.8,17254.0,447.42,448.55,447.36,447.8,17254.0
2022-04-07 13:35:00,447.97,448.15,447.22,447.44,11131.0,447.97,448.15,447.22,447.44,11131.0
2022-04-07 13:40:00,447.73,448.11,447.52,447.59,5225.0,447.73,448.11,447.52,447.59,5225.0
2022-04-07 13:45:00,447.58,448.27,446.64,446.78,6457.0,447.58,448.27,446.64,446.78,6457.0
2022-04-07 13:50:00,446.82,448.17,446.62,447.75,12536.0,446.82,448.17,446.62,447.75,12536.0
2022-04-07 13:55:00,448.3,450.0,448.14,449.67,7558.0,448.3,450.0,448.14,449.67,7558.0
2022-04-07 14:00:00,449.88,450.32,449.31,449.31,12048.0,449.88,450.32,449.31,449.31,12048.0
2022-04-07 14:05:00,449.33,450.14,448.69,450.14,12696.0,449.33,450.14,448.69,450.14,12696.0
2022-04-07 14:10:00,450.13,450.36,449.45,449.9,24875.0,450.13,450.36,449.45,449.9,24875.0
2022-04-07 14:15:00,450.04,450.08,449.53,449.73,15527.0,450.04,450.08,449.53,449.73,15527.0
2022-04-07 14:20:00,450.02,450.57,449.77,450.37,11093.0,450.02,450.57,449.77,450.37,11093.0
2022-04-07 14:25:00,450.58,451.64,449.74,449.93,19545.0,450.58,451.64,449.74,449.93,19545.0
2022-04-07 14:30:00,449.84,450.15,449.21,449.5,9454.0,449.84,450.15,449.21,449.5,9454.0
2022-04-07 14:35:00,449.51,450.07,449.26,449.93,9146.0,449.51,450.07,449.26,449.93,9146.0
2022-04-07 14:40:00,449.77,450.0,449.02,450.0,32098.0,449.77,450.0,449.02,450.0,32098.0
2022-04-07 14:45:00,449.95,450.85,449.38,450.44,17270.0,449.95,450.85,449.38,450.44,17270.0
2022-04-07 14:50:00,450.43,451.98,450.11,451.26,13630.0,450.43,451.98,450.11,451.26,13630.0
2022-04-07 14:55:00,451.51,453.0,451.51,452.81,20557.0,451.51,453.0,451.51,452.81,20557.0
2022-04-07 15:00:00,452.71,453.96,452.59,453.62,29329.0,452.71,453.96,452.59,453.62,29329.0
2022-04-07 15:05:00,453.64,454.66,453.58,454.44,27632.0,453.64,454.66,453.58,454.44,27632.0
2022-04-07 15:10:00,454.48,455.78,454.37,455.64,11498.0,454.48,455.78,454.37,455.64,11498.0
2022-04-07 15:15:00,455.66,455.92,454.8,455.04,14379.0,455.66,455.92,454.8,455.04,14379.0
2022-04-07 15:20:00,455.01,455.23,454.08,454.81,18999.0,455.01,455.23,454.08,454.81,18999.0
2022-04-07 15:25:00,454.74,455.15,454.19,454.27,18617.0,454.74,455.15,454.19,454.27,18617.0
2022-04-07 15:30:00,454.49,455.48,454.33,455.37,16581.0,454.49,455.48,454.33,455.37,16581.0
2022-04-07 15:35:00,455.39,455.47,454.65,454.75,18538.0,455.39,455.47,454.65,454.75,18538.0
2022-04-07 15:40:00,455.08,455.41,454.29,454.72,18288.0,455.08,455.41,454.29,454.72,18288.0
2022-04-07 15:45:00,454.66,455.39,453.56,453.96,26554.0,454.66,455.39,453.56,453.96,26554.0
2022-04-07 15:50:00,453.89,454.45,452.29,452.99,47272.0,453.89,454.45,452.29,452.99,47272.0
2022-04-07 15:55:00,453.01,453.56,452.18,452.71,153333.0,453.01,453.56,452.18,452.71,153333.0
2022-04-08 09:30:00,449.13,450.42,447.04,447.04,56612.0,449.13,450.42,447.04,447.04,56612.0
2022-04-08 09:35:00,447.26,447.38,445.98,447.18,9645.0,447.26,447.38,445.98,447.18,9645.0
2022-04-08 09:40:00,446.97,448.89,446.03,447.77,12823.0,446.97,448.89,446.03,447.77,12823.0
2022-04-08 09:45:00,447.5,448.69,446.52,446.52,9128.0,447.5,448.69,446.52,446.52,9128.0
2022-04-08 09:50:00,446.5,447.04,444.36,444.82,12925.0,446.5,447.04,444.36,444.82,12925.0
2022-04-08 09:55:00,444.7,445.25,444.08,444.19,9727.0,444.7,445.25,444.08,444.19,9727.0
2022-04-08 10:00:00,444.03,446.7,443.98,446.45,13045.0,444.03,446.7,443.98,446.45,13045.0
2022-04-08 10:05:00,446.73,448.55,446.52,448.3,16242.0,446.73,448.55,446.52,448.3,16242.0
2022-04-08 10:10:00,448.03,448.69,447.25,448.36,8349.0,448.03,448.69,447.25,448.36,8349.0
2022-04-08 10:15:00,448.12,449.0,447.15,448.94,10135.0,448.12,449.0,447.15,448.94,10135.0
2022-04-08 10:20:00,449.71,452.24,449.34,451.97,20776.0,449.71,452.24,449.34,451.97,20776.0
2022-04-08 10:25:00,452.1,453.5,451.72,451.75,23893.0,452.1,453.5,451.72,451.75,23893.0
2022-04-08 10:30:00,452.25,454.41,452.04,453.88,20773.0,452.25,454.41,452.04,453.88,20773.0
2022-04-08 10:35:00,453.88,454.24,452.63,453.38,9543.0,453.88,454.24,452.63,453.38,9543.0
2022-04-08 10:40:00,453.0,453.1,450.66,451.17,15937.0,453.0,453.1,450.66,451.17,15937.0
2022-04-08 10:45:00,451.14,452.6,450.92,451.61,30836.0,451.14,452.6,450.92,451.61,30836.0
2022-04-08 10:50:00,451.6,453.45,451.43,452.89,14299.0,451.6,453.45,451.43,452.89,14299.0
2022-04-08 10:55:00,452.87,453.82,451.92,453.82,14502.0,452.87,453.82,451.92,453.82,14502.0
2022-04-08 11:00:00,453.93,454.28,452.93,452.94,7852.0,453.93,454.28,452.93,452.94,7852.0
2022-04-08 11:05:00,453.13,453.31,452.24,452.86,16176.0,453.13,453.31,452.24,452.86,16176.0
2022-04-08 11:10:00,452.85,453.49,452.07,452.46,15200.0,452.85,453.49,452.07,452.46,15200.0
2022-04-08 11:15:00,452.4,452.53,451.0,451.0,14622.0,452.4,452.53,451.0,451.0,14622.0
2022-04-08 11:20:00,451.0,451.3,450.14,450.65,14563.0,451.0,451.3,450.14,450.65,14563.0
2022-04-08 11:25:00,450.75,450.98,449.84,450.55,11158.0,450.75,450.98,449.84,450.55,11158.0
2022-04-08 11:30:00,450.33,451.12,450.28,450.28,8250.0,450.33,451.12,450.28,450.28,8250.0
2022-04-08 11:35:00,450.23,451.27,449.51,450.87,10929.0,450.23,451.27,449.51,450.87,10929.0
2022-04-08 11:40:00,451.26,451.62,450.83,451.27,3727.0,451.26,451.62,450.83,451.27,3727.0
2022-04-08 11:45:00,451.21,452.41,451.02,451.59,7927.0,451.21,452.41,451.02,451.59,7927.0
2022-04-08 11:50:00,451.29,451.98,451.07,451.28,6737.0,451.29,451.98,451.07,451.28,6737.0
2022-04-08 11:55:00,451.18,451.65,450.66,451.6,5867.0,451.18,451.65,450.66,451.6,5867.0
2022-04-08 12:00:00,451.74,452.39,451.17,451.4,6628.0,451.74,452.39,451.17,451.4,6628.0
2022-04-08 12:05:00,451.24,451.53,450.82,451.04,7060.0,451.24,451.53,450.82,451.04,7060.0
2022-04-08 12:10:00,450.97,451.58,450.36,450.58,5823.0,450.97,451.58,450.36,450.58,5823.0
2022-04-08 12:15:00,450.58,451.87,450.3,451.65,2820.0,450.58,451.87,450.3,451.65,2820.0
2022-04-08 12:20:00,451.84,452.22,451.51,451.83,2200.0,451.84,452.22,451.51,451.83,2200.0
2022-04-08 12:25:00,451.83,452.88,451.83,452.72,7143.0,451.83,452.88,451.83,452.72,7143.0
2022-04-08 12:30:00,452.48,452.48,451.48,451.62,4929.0,452.48,452.48,451.48,451.62,4929.0
2022-04-08 12:35:00,451.74,451.81,451.23,451.8,3887.0,451.74,451.81,451.23,451.8,3887.0
2022-04-08 12:40:00,451.83,451.93,451.09,451.37,7017.0,451.83,451.93,451.09,451.37,7017.0
2022-04-08 12:45:00,451.08,451.31,450.6,450.6,3169.0,451.08,451.31,450.6,450.6,3169.0
2022-04-08 12:50:00,450.78,451.55,450.46,451.55,4209.0,450.78,451.55,450.46,451.55,4209.0
2022-04-08 12:55:00,451.29,451.96,451.14,451.96,2033.0,451.29,451.96,451.14,451.96,2033.0
2022-04-08 13:00:00,451.76,451.8,450.97,451.15,3075.0,451.76,451.8,450.97,451.15,3075.0
2022-04-08 13:05:00,451.41,451.54,450.87,451.37,2930.0,451.41,451.54,450.87,451.37,2930.0
2022-04-08 13:10:00,451.31,451.31,450.67,450.81,5238.0,451.31,451.31,450.67,450.81,5238.0
2022-04-08 13:15:00,450.55,450.82,449.19,449.39,8936.0,450.55,450.82,449.19,449.39,8936.0
2022-04-08 13:20:00,449.5,449.82,448.88,448.88,8366.0,449.5,449.82,448.88,448.88,8366.0
2022-04-08 13:25:00,448.71,448.91,448.05,448.81,5354.0,448.71,448.91,448.05,448.81,5354.0
2022-04-08 13:30:00,448.88,448.88,448.07,448.28,4191.0,448.88,448.88,448.07,448.28,4191.0
2022-04-08 13:35:00,447.96,448.61,447.74,448.27,5427.0,447.96,448.61,447.74,448.27,5427.0
2022-04-08 13:40:00,448.16,448.89,447.94,448.86,5038.0,448.16,448.89,447.94,448.86,5038.0
2022-04-08 13:45:00,448.95,449.0,448.21,448.44,5035.0,448.95,449.0,448.21,448.44,5035.0
2022-04-08 13:50:00,448.33,449.79,448.27,449.4,7001.0,448.33,449.79,448.27,449.4,7001.0
2022-04-08 13:55:00,448.9,449.17,448.55,449.03,5687.0,448.9,449.17,448.55,449.03,5687.0
2022-04-08 14:00:00,448.68,449.27,448.15,448.33,4812.0,448.68,449.27,448.15,448.33,4812.0
2022-04-08 14:05:00,448.21,448.85,448.21,448.72,2664.0,448.21,448.85,448.21,448.72,2664.0
2022-04-08 14:10:00,448.9,449.2,448.85,448.92,2075.0,448.9,449.2,448.85,448.92,2075.0
2022-04-08 14:15:00,448.92,448.92,448.41,448.52,9139.0,448.92,448.92,448.41,448.52,9139.0
2022-04-08 14:20:00,448.75,449.0,447.5,447.59,5924.0,448.75,449.0,447.5,447.59,5924.0
2022-04-08 14:25:00,447.31,447.31,446.3,446.74,8018.0,447.31,447.31,446.3,446.74,8018.0
2022-04-08 14:30:00,446.67,446.76,445.65,445.85,13139.0,446.67,446.76,445.65,445.85,13139.0
2022-04-08 14:35:00,445.68,445.75,445.01,445.65,12045.0,445.68,445.75,445.01,445.65,12045.0
2022-04-08 14:40:00,445.5,446.06,445.24,445.35,11615.0,445.5,446.06,445.24,445.35,11615.0
2022-04-08 14:45:00,445.67,446.42,445.39,446.28,4630.0,445.67,446.42,445.39,446.28,4630.0
2022-04-08 14:50:00,446.35,447.26,446.26,446.75,13008.0,446.35,447.26,446.26,446.75,13008.0
2022-04-08 14:55:00,446.59,446.6,445.76,446.39,3437.0,446.59,446.6,445.76,446.39,3437.0
2022-04-08 15:00:00,446.24,446.9,446.0,446.62,8215.0,446.24,446.9,446.0,446.62,8215.0
2022-04-08 15:05:00,446.63,446.93,445.97,446.07,4893.0,446.63,446.93,445.97,446.07,4893.0
2022-04-08 15:10:00,446.07,447.73,446.07,446.96,7543.0,446.07,447.73,446.07,446.96,7543.0
2022-04-08 15:15:00,447.04,447.96,446.5,446.51,5589.0,447.04,447.96,446.5,446.51,5589.0
2022-04-08 15:20:00,446.51,446.98,446.26,446.67,6245.0,446.51,446.98,446.26,446.67,6245.0
2022-04-08 15:25:00,446.77,447.01,446.59,446.98,6582.0,446.77,447.01,446.59,446.98,6582.0
2022-04-08 15:30:00,447.1,447.34,446.56,446.56,19909.0,447.1,447.34,446.56,446.56,19909.0
2022-04-08 15:35:00,446.65,446.65,445.56,445.69,8003.0,446.65,446.65,445.56,445.69,8003.0
2022-04-08 15:40:00,445.78,446.64,445.6,446.64,14098.0,445.78,446.64,445.6,446.64,14098.0
2022-04-08 15:45:00,446.65,446.74,444.84,444.92,103586.0,446.65,446.74,444.84,444.92,103586.0
2022-04-08 15:50:00,444.77,445.14,443.37,444.36,60970.0,444.77,445.14,443.37,444.36,60970.0
2022-04-08 15:55:00,444.55,445.48,444.4,445.4,73700.0,444.55,445.48,444.4,445.4,73700.0
2022-04-11 09:30:00,438.55,440.0,435.09,435.84,71855.0,438.55,440.0,435.09,435.84,71855.0
2022-04-11 09:35:00,435.35,436.3,433.58,433.96,27148.0,435.35,436.3,433.58,433.96,27148.0
2022-04-11 09:40:00,433.99,437.61,433.53,436.88,20397.0,433.99,437.61,433.53,436.88,20397.0
2022-04-11 09:45:00,437.15,438.57,436.12,437.33,21969.0,437.15,438.57,436.12,437.33,21969.0
2022-04-11 09:50:00,437.1,438.32,435.9,436.85,24111.0,437.1,438.32,435.9,436.85,24111.0
2022-04-11 09:55:00,436.97,437.26,433.94,434.21,28545.0,436.97,437.26,433.94,434.21,28545.0
2022-04-11 10:00:00,434.13,436.48,433.66,434.87,20237.0,434.13,436.48,433.66,434.87,20237.0
2022-04-11 10:05:00,434.6,435.14,433.58,435.09,16963.0,434.6,435.14,433.58,435.09,16963.0
2022-04-11 10:10:00,435.14,436.21,432.86,433.35,15694.0,435.14,436.21,432.86,433.35,15694.0
2022-04-11 10:15:00,433.64,434.83,432.21,432.94,14329.0,433.64,434.83,432.21,432.94,14329.0
2022-04-11 10:20:00,432.97,434.5,432.85,433.7,15505.0,432.97,434.5,432.85,433.7,15505.0
2022-04-11 10:25:00,433.91,434.31,431.97,432.78,18871.0,433.91,434.31,431.97,432.78,18871.0
2022-04-11 10:30:00,433.0,434.0,430.0,433.55,155805.0,433.0,434.0,430.0,433.55,155805.0
2022-04-11 10:35:00,433.64,433.64,431.44,431.51,28084.0,433.64,433.64,431.44,431.51,28084.0
2022-04-11 10:40:00,431.45,431.64,430.53,430.66,22444.0,431.45,431.64,430.53,430.66,22444.0
2022-04-11 10:45:00,430.8,431.0,429.74,429.88,23022.0,430.8,431.0,429.74,429.88,23022.0
2022-04-11 10:50:00,429.99,431.5,429.8,431.37,19504.0,429.99,431.5,429.8,431.37,19504.0
2022-04-11 10:55:00,431.39,432.17,430.54,430.93,9695.0,431.39,432.17,430.54,430.93,9695.0
2022-04-11 11:00:00,430.85,431.15,430.1,430.29,18092.0,430.85,431.15,430.1,430.29,18092.0
2022-04-11 11:05:00,430.41,431.15,430.13,430.87,15519.0,430.41,431.15,430.13,430.87,15519.0
2022-04-11 11:10:00,430.67,431.3,429.88,430.18,18607.0,430.67,431.3,429.88,430.18,18607.0
2022-04-11 11:15:00,430.05,431.22,429.94,430.86,22440.0,430.05,431.22,429.94,430.86,22440.0
2022-04-11 11:20:00,430.77,431.45,430.61,430.93,8007.0,430.77,431.45,430.61,430.93,8007.0
2022-04-11 11:25:00,430.82,432.37,430.82,432.27,16216.0,430.82,432.37,430.82,432.27,16216.0
2022-04-11 11:30:00,432.33,433.5,432.33,433.09,22760.0,432.33,433.5,432.33,433.09,22760.0
2022-04-11 11:35:00,432.9,433.45,432.8,433.13,11091.0,432.9,433.45,432.8,433.13,11091.0
2022-04-11 11:40:00,433.15,434.33,433.15,434.11,16237.0,433.15,434.33,433.15,434.11,16237.0
2022-04-11 11:45:00,434.15,434.65,432.61,432.88,23937.0,434.15,434.65,432.61,432.88,23937.0
2022-04-11 11:50:00,432.88,434.15,432.12,433.85,16227.0,432.88,434.15,432.12,433.85,16227.0
2022-04-11 11:55:00,433.88,434.09,433.36,433.74,7289.0,433.88,434.09,433.36,433.74,7289.0
2022-04-11 12:00:00,433.66,433.68,433.16,433.36,7119.0,433.66,433.68,433.16,433.36,7119.0
2022-04-11 12:05:00,433.3,433.65,432.46,432.75,14967.0,433.3,433.65,432.46,432.75,14967.0
2022-04-11 12:10:00,432.91,433.25,432.32,432.38,11271.0,432.91,433.25,432.32,432.38,11271.0
2022-04-11 12:15:00,432.5,433.0,432.36,432.9,11425.0,432.5,433.0,432.36,432.9,11425.0
2022-04-11 12:20:00,433.01,433.24,432.52,432.9,9785.0,433.01,433.24,432.52,432.9,9785.0
2022-04-11 12:25:00,432.81,433.36,432.2,432.46,6593.0,432.81,433.36,432.2,432.46,6593.0
2022-04-11 12:30:00,432.47,433.25,432.47,433.17,6136.0,432.47,433.25,432.47,433.17,6136.0
2022-04-11 12:35:00,433.21,433.38,432.92,433.23,3529.0,433.21,433.38,432.92,433.23,3529.0
2022-04-11 12:40:00,433.21,433.5,432.99,433.3,7977.0,433.21,433.5,432.99,433.3,7977.0
2022-04-11 12:45:00,433.47,434.07,433.38,433.87,7974.0,433.47,434.07,433.38,433.87,7974.0
2022-04-11 12:50:00,433.81,434.25,433.56,433.8,9799.0,433.81,434.25,433.56,433.8,9799.0
2022-04-11 12:55:00,433.87,434.8,433.77,434.78,7287.0,433.87,434.8,433.77,434.78,7287.0
2022-04-11 13:00:00,434.8,436.5,434.8,436.24,11742.0,434.8,436.5,434.8,436.24,11742.0
2022-04-11 13:05:00,436.23,436.67,435.95,436.43,5510.0,436.23,436.67,435.95,436.43,5510.0
2022-04-11 13:10:00,436.52,436.79,436.11,436.74,10993.0,436.52,436.79,436.11,436.74,10993.0
2022-04-11 13:15:00,436.72,436.72,435.61,436.06,8754.0,436.72,436.72,435.61,436.06,8754.0
2022-04-11 13:20:00,436.2,436.49,435.69,436.34,6719.0,436.2,436.49,435.69,436.34,6719.0
2022-04-11 13:25:00,436.34,436.7,436.06,436.16,6304.0,436.34,436.7,436.06,436.16,6304.0
2022-04-11 13:30:00,436.36,436.85,436.09,436.78,13540.0,436.36,436.85,436.09,436.78,13540.0
2022-04-11 13:35:00,436.8,437.02,436.06,436.22,14962.0,436.8,437.02,436.06,436.22,14962.0
2022-04-11 13:40:00,436.17,436.55,435.61,435.69,6007.0,436.17,436.55,435.61,435.69,6007.0
2022-04-11 13:45:00,435.65,436.1,435.44,435.62,7040.0,435.65,436.1,435.44,435.62,7040.0
2022-04-11 13:50:00,435.63,436.1,435.61,435.8,7133.0,435.63,436.1,435.61,435.8,7133.0
2022-04-11 13:55:00,435.67,436.6,435.55,436.58,8170.0,435.67,436.6,435.55,436.58,8170.0
2022-04-11 14:00:00,436.54,436.78,435.78,436.28,6630.0,436.54,436.78,435.78,436.28,6630.0
2022-04-11 14:05:00,436.45,437.6,436.23,437.35,9695.0,436.45,437.6,436.23,437.35,9695.0
2022-04-11 14:10:00,437.24,437.28,435.55,435.65,5784.0,437.24,437.28,435.55,435.65,5784.0
2022-04-11 14:15:00,435.65,435.69,435.27,435.4,7399.0,435.65,435.69,435.27,435.4,7399.0
2022-04-11 14:20:00,435.39,435.52,434.96,435.0,8665.0,435.39,435.52,434.96,435.0,8665.0
2022-04-11 14:25:00,435.06,435.73,434.95,435.62,11104.0,435.06,435.73,434.95,435.62,11104.0
2022-04-11 14:30:00,435.53,436.22,435.25,436.2,7905.0,435.53,436.22,435.25,436.2,7905.0
2022-04-11 14:35:00,436.1,436.33,435.74,436.2,4775.0,436.1,436.33,435.74,436.2,4775.0
2022-04-11 14:40:00,436.26,436.45,436.05,436.27,4767.0,436.26,436.45,436.05,436.27,4767.0
2022-04-11 14:45:00,436.5,437.51,436.46,437.48,5050.0,436.5,437.51,436.46,437.48,5050.0
2022-04-11 14:50:00,437.38,438.19,437.31,437.4,11909.0,437.38,438.19,437.31,437.4,11909.0
2022-04-11 14:55:00,437.74,437.77,437.35,437.58,5742.0,437.74,437.77,437.35,437.58,5742.0
2022-04-11 15:00:00,437.88,438.28,436.78,436.94,8633.0,437.88,438.28,436.78,436.94,8633.0
2022-04-11 15:05:00,436.98,437.34,436.68,436.99,8084.0,436.98,437.34,436.68,436.99,8084.0
2022-04-11 15:10:00,437.12,437.31,436.37,436.5,7435.0,437.12,437.31,436.37,436.5,7435.0
2022-04-11 15:15:00,436.38,437.27,436.09,436.8,8271.0,436.38,437.27,436.09,436.8,8271.0
2022-04-11 15:20:00,436.81,436.9,436.26,436.62,7221.0,436.81,436.9,436.26,436.62,7221.0
2022-04-11 15:25:00,436.48,436.48,435.84,436.05,9960.0,436.48,436.48,435.84,436.05,9960.0
2022-04-11 15:30:00,436.11,436.2,435.04,435.25,8846.0,436.11,436.2,435.04,435.25,8846.0
2022-04-11 15:35:00,435.25,435.68,434.94,435.47,13380.0,435.25,435.68,434.94,435.47,13380.0
2022-04-11 15:40:00,435.57,435.89,435.03,435.34,11392.0,435.57,435.89,435.03,435.34,11392.0
2022-04-11 15:45:00,435.35,435.91,434.94,435.14,16329.0,435.35,435.91,434.94,435.14,16329.0
2022-04-11 15:50:00,435.0,435.74,434.26,434.33,33346.0,435.0,435.74,434.26,434.33,33346.0
2022-04-11 15:55:00,434.23,434.92,434.13,434.44,119576.0,434.23,434.92,434.13,434.44,119576.0
2022-04-12 09:30:00,442.44,444.44,440.12,442.5,60689.0,442.44,444.44,440.12,442.5,60689.0
2022-04-12 09:35:00,442.71,442.72,438.97,440.37,23021.0,442.71,442.72,438.97,440.37,23021.0
2022-04-12 09:40:00,440.48,441.13,438.12,440.5,15129.0,440.48,441.13,438.12,440.5,15129.0
2022-04-12 09:45:00,441.13,443.1,440.28,441.5,13495.0,441.13,443.1,440.28,441.5,13495.0
2022-04-12 09:50:00,441.98,443.73,441.98,442.57,16547.0,441.98,443.73,441.98,442.57,16547.0
2022-04-12 09:55:00,442.58,442.9,441.59,442.9,12291.0,442.58,442.9,441.59,442.9,12291.0
2022-04-12 10:00:00,443.24,443.24,441.79,443.02,10802.0,443.24,443.24,441.79,443.02,10802.0
2022-04-12 10:05:00,443.1,443.73,441.72,442.79,6108.0,443.1,443.73,441.72,442.79,6108.0
2022-04-12 10:10:00,443.1,443.87,441.68,442.32,7703.0,443.1,443.87,441.68,442.32,7703.0
2022-04-12 10:15:00,441.97,442.17,438.65,439.22,5994.0,441.97,442.17,438.65,439.22,5994.0
2022-04-12 10:20:00,439.22,439.75,438.01,438.68,8807.0,439.22,439.75,438.01,438.68,8807.0
2022-04-12 10:25:00,438.61,439.17,438.0,438.73,8718.0,438.61,439.17,438.0,438.73,8718.0
2022-04-12 10:30:00,438.68,439.28,437.82,438.45,11185.0,438.68,439.28,437.82,438.45,11185.0
2022-04-12 10:35:00,438.1,438.11,436.18,436.61,9307.0,438.1,438.11,436.18,436.61,9307.0
2022-04-12 10:40:00,436.35,437.5,436.18,437.02,7037.0,436.35,437.5,436.18,437.02,7037.0
2022-04-12 10:45:00,436.83,438.0,436.38,436.78,14060.0,436.83,438.0,436.38,436.78,14060.0
2022-04-12 10:50:00,436.61,437.66,436.3,437.21,6399.0,436.61,437.66,436.3,437.21,6399.0
2022-04-12 10:55:00,437.19,438.02,436.52,437.71,6128.0,437.19,438.02,436.52,437.71,6128.0
2022-04-12 11:00:00,437.51,438.92,436.84,437.86,8435.0,437.51,438.92,436.84,437.86,8435.0
2022-04-12 11:05:00,437.89,438.04,436.01,436.35,6362.0,437.89,438.04,436.01,436.35,6362.0
2022-04-12 11:10:00,436.19,437.8,436.18,437.57,6402.0,436.19,437.8,436.18,437.57,6402.0
2022-04-12 11:15:00,437.85,438.15,437.27,437.86,4634.0,437.85,438.15,437.27,437.86,4634.0
2022-04-12 11:20:00,438.1,438.56,437.37,437.77,6771.0,438.1,438.56,437.37,437.77,6771.0
2022-04-12 11:25:00,437.77,438.38,437.57,437.63,6597.0,437.77,438.38,437.57,437.63,6597.0
2022-04-12 11:30:00,437.91,438.68,437.91,438.14,7100.0,437.91,438.68,437.91,438.14,7100.0
2022-04-12 11:35:00,438.1,438.5,437.46,437.75,5371.0,438.1,438.5,437.46,437.75,5371.0
2022-04-12 11:40:00,437.72,438.22,437.19,437.52,5062.0,437.72,438.22,437.19,437.52,5062.0
2022-04-12 11:45:00,437.63,437.68,436.57,436.57,6697.0,437.63,437.68,436.57,436.57,6697.0
2022-04-12 11:50:00,436.8,437.37,436.36,437.2,5303.0,436.8,437.37,436.36,437.2,5303.0
2022-04-12 11:55:00,437.26,437.26,436.39,436.4,4919.0,437.26,437.26,436.39,436.4,4919.0
2022-04-12 12:00:00,436.51,436.56,435.93,435.97,4055.0,436.51,436.56,435.93,435.97,4055.0
2022-04-12 12:05:00,436.07,436.1,434.75,435.28,9777.0,436.07,436.1,434.75,435.28,9777.0
2022-04-12 12:10:00,435.27,435.27,434.29,434.83,4418.0,435.27,435.27,434.29,434.83,4418.0
2022-04-12 12:15:00,434.6,436.23,434.3,435.44,5668.0,434.6,436.23,434.3,435.44,5668.0
2022-04-12 12:20:00,435.19,435.27,434.3,434.49,5955.0,435.19,435.27,434.3,434.49,5955.0
2022-04-12 12:25:00,434.33,434.33,433.19,433.48,4795.0,434.33,434.33,433.19,433.48,4795.0
2022-04-12 12:30:00,433.63,434.17,433.42,433.42,7165.0,433.63,434.17,433.42,433.42,7165.0
2022-04-12 12:35:00,433.66,434.23,433.5,433.64,6795.0,433.66,434.23,433.5,433.64,6795.0
2022-04-12 12:40:00,433.68,434.2,433.13,433.63,4395.0,433.68,434.2,433.13,433.63,4395.0
2022-04-12 12:45:00,433.95,434.08,432.58,434.05,5023.0,433.95,434.08,432.58,434.05,5023.0
2022-04-12 12:50:00,433.84,434.99,433.83,434.21,4954.0,433.84,434.99,433.83,434.21,4954.0
2022-04-12 12:55:00,434.34,434.68,434.06,434.22,3368.0,434.34,434.68,434.06,434.22,3368.0
2022-04-12 13:00:00,434.43,434.79,433.1,433.38,4887.0,434.43,434.79,433.1,433.38,4887.0
2022-04-12 13:05:00,433.49,433.74,433.03,433.26,8995.0,433.49,433.74,433.03,433.26,8995.0
2022-04-12 13:10:00,433.68,435.26,433.34,434.46,5390.0,433.68,435.26,433.34,434.46,5390.0
2022-04-12 13:15:00,434.45,434.88,433.38,434.57,2806.0,434.45,434.88,433.38,434.57,2806.0
2022-04-12 13:20:00,434.67,435.43,433.58,433.89,4532.0,434.67,435.43,433.58,433.89,4532.0
2022-04-12 13:25:00,433.9,434.12,433.12,433.48,5891.0,433.9,434.12,433.12,433.48,5891.0
2022-04-12 13:30:00,433.63,434.38,433.1,434.19,4399.0,433.63,434.38,433.1,434.19,4399.0
2022-04-12 13:35:00,434.04,434.33,433.0,433.0,3426.0,434.04,434.33,433.0,433.0,3426.0
2022-04-12 13:40:00,433.07,433.4,432.1,432.34,13713.0,433.07,433.4,432.1,432.34,13713.0
2022-04-12 13:45:00,432.31,432.5,431.64,431.89,6906.0,432.31,432.5,431.64,431.89,6906.0
2022-04-12 13:50:00,431.83,431.95,430.83,430.98,14053.0,431.83,431.95,430.83,430.98,14053.0
2022-04-12 13:55:00,430.94,431.31,430.61,430.75,9875.0,430.94,431.31,430.61,430.75,9875.0
2022-04-12 14:00:00,430.61,431.36,430.28,431.35,7933.0,430.61,431.36,430.28,431.35,7933.0
2022-04-12 14:05:00,431.3,432.19,430.72,431.35,6205.0,431.3,432.19,430.72,431.35,6205.0
2022-04-12 14:10:00,431.17,431.34,430.19,430.32,7055.0,431.17,431.34,430.19,430.32,7055.0
2022-04-12 14:15:00,430.28,430.54,429.3,429.58,19023.0,430.28,430.54,429.3,429.58,19023.0
2022-04-12 14:20:00,429.48,429.75,429.1,429.53,12474.0,429.48,429.75,429.1,429.53,12474.0
2022-04-12 14:25:00,429.35,429.77,429.21,429.25,8037.0,429.35,429.77,429.21,429.25,8037.0
2022-04-12 14:30:00,429.23,429.39,427.83,428.23,33861.0,429.23,429.39,427.83,428.23,33861.0
2022-04-12 14:35:00,428.16,428.55,427.7,427.76,21381.0,428.16,428.55,427.7,427.76,21381.0
2022-04-12 14:40:00,427.73,428.01,427.04,427.22,13632.0,427.73,428.01,427.04,427.22,13632.0
2022-04-12 14:45:00,427.43,429.08,427.42,428.09,11929.0,427.43,429.08,427.42,428.09,11929.0
2022-04-12 14:50:00,428.01,428.4,427.59,428.22,6512.0,428.01,428.4,427.59,428.22,6512.0
2022-04-12 14:55:00,428.31,428.51,427.63,427.75,13195.0,428.31,428.51,427.63,427.75,13195.0
2022-04-12 15:00:00,427.7,428.05,426.14,426.39,8838.0,427.7,428.05,426.14,426.39,8838.0
2022-04-12 15:05:00,426.47,426.49,425.21,425.24,12763.0,426.47,426.49,425.21,425.24,12763.0
2022-04-12 15:10:00,425.22,425.99,425.16,425.57,6048.0,425.22,425.99,425.16,425.57,6048.0
2022-04-12 15:15:00,425.61,426.48,425.41,426.48,10144.0,425.61,426.48,425.41,426.48,10144.0
2022-04-12 15:20:00,426.59,427.2,426.5,426.8,10098.0,426.59,427.2,426.5,426.8,10098.0
2022-04-12 15:25:00,426.59,426.61,425.67,426.09,11376.0,426.59,426.61,425.67,426.09,11376.0
2022-04-12 15:30:00,425.92,426.39,425.64,426.21,12835.0,425.92,426.39,425.64,426.21,12835.0
2022-04-12 15:35:00,426.24,427.84,426.15,427.7,17517.0,426.24,427.84,426.15,427.7,17517.0
2022-04-12 15:40:00,427.54,428.06,427.15,427.5,19046.0,427.54,428.06,427.15,427.5,19046.0
2022-04-12 15:45:00,427.07,427.93,426.55,427.33,51431.0,427.07,427.93,426.55,427.33,51431.0
2022-04-12 15:50:00,427.0,427.44,426.46,427.19,31218.0,427.0,427.44,426.46,427.19,31218.0
2022-04-12 15:55:00,427.24,427.56,426.04,426.75,59519.0,427.24,427.56,426.04,426.75,59519.0
2022-04-13 09:30:00,427.3,429.06,426.47,427.44,53377.0,427.3,429.06,426.47,427.44,53377.0
2022-04-13 09:35:00,428.27,429.89,426.83,427.27,15665.0,428.27,429.89,426.83,427.27,15665.0
2022-04-13 09:40:00,427.31,428.64,425.94,428.18,19323.0,427.31,428.64,425.94,428.18,19323.0
2022-04-13 09:45:00,428.28,430.95,428.09,429.7,17678.0,428.28,430.95,428.09,429.7,17678.0
2022-04-13 09:50:00,429.14,429.7,428.3,428.71,15191.0,429.14,429.7,428.3,428.71,15191.0
2022-04-13 09:55:00,428.65,428.98,427.5,427.53,11180.0,428.65,428.98,427.5,427.53,11180.0
2022-04-13 10:00:00,427.51,427.51,425.75,427.24,15896.0,427.51,427.51,425.75,427.24,15896.0
2022-04-13 10:05:00,427.39,427.93,425.91,426.25,10480.0,427.39,427.93,425.91,426.25,10480.0
2022-04-13 10:10:00,426.24,426.55,425.67,426.24,11437.0,426.24,426.55,425.67,426.24,11437.0
2022-04-13 10:15:00,426.62,428.14,426.48,427.69,14124.0,426.62,428.14,426.48,427.69,14124.0
2022-04-13 10:20:00,427.56,428.63,427.35,428.63,7054.0,427.56,428.63,427.35,428.63,7054.0
2022-04-13 10:25:00,428.48,429.72,427.96,428.91,18156.0,428.48,429.72,427.96,428.91,18156.0
2022-04-13 10:30:00,428.85,430.74,428.59,428.71,18032.0,428.85,430.74,428.59,428.71,18032.0
2022-04-13 10:35:00,428.71,428.81,427.77,427.91,18354.0,428.71,428.81,427.77,427.91,18354.0
2022-04-13 10:40:00,428.0,429.26,427.69,428.97,17759.0,428.0,429.26,427.69,428.97,17759.0
2022-04-13 10:45:00,429.1,429.52,427.75,427.91,11985.0,429.1,429.52,427.75,427.91,11985.0
2022-04-13 10:50:00,428.0,428.15,427.16,427.63,7141.0,428.0,428.15,427.16,427.63,7141.0
2022-04-13 10:55:00,427.38,427.59,426.07,426.43,17929.0,427.38,427.59,426.07,426.43,17929.0
2022-04-13 11:00:00,426.29,429.5,426.29,429.27,11829.0,426.29,429.5,426.29,429.27,11829.0
2022-04-13 11:05:00,429.3,429.74,428.8,429.38,11956.0,429.3,429.74,428.8,429.38,11956.0
2022-04-13 11:10:00,429.37,429.57,428.63,429.48,15644.0,429.37,429.57,428.63,429.48,15644.0
2022-04-13 11:15:00,429.44,430.09,429.35,430.09,16397.0,429.44,430.09,429.35,430.09,16397.0
2022-04-13 11:20:00,430.23,431.28,430.18,431.28,21933.0,430.23,431.28,430.18,431.28,21933.0
2022-04-13 11:25:00,431.32,431.62,431.19,431.52,10454.0,431.32,431.62,431.19,431.52,10454.0
2022-04-13 11:30:00,431.7,432.1,431.35,431.75,13099.0,431.7,432.1,431.35,431.75,13099.0
2022-04-13 11:35:00,431.82,431.82,430.77,431.06,13604.0,431.82,431.82,430.77,431.06,13604.0
2022-04-13 11:40:00,431.15,431.39,430.34,430.35,12388.0,431.15,431.39,430.34,430.35,12388.0
2022-04-13 11:45:00,430.15,430.15,429.67,430.1,4302.0,430.15,430.15,429.67,430.1,4302.0
2022-04-13 11:50:00,429.99,430.55,429.4,430.44,13313.0,429.99,430.55,429.4,430.44,13313.0
2022-04-13 11:55:00,430.39,430.43,429.99,430.14,9887.0,430.39,430.43,429.99,430.14,9887.0
2022-04-13 12:00:00,430.23,430.44,429.63,430.37,4751.0,430.23,430.44,429.63,430.37,4751.0
2022-04-13 12:05:00,430.4,430.42,429.48,429.79,7737.0,430.4,430.42,429.48,429.79,7737.0
2022-04-13 12:10:00,429.92,429.92,428.87,429.45,7461.0,429.92,429.92,428.87,429.45,7461.0
2022-04-13 12:15:00,429.72,430.21,429.53,430.07,9985.0,429.72,430.21,429.53,430.07,9985.0
2022-04-13 12:20:00,429.92,430.33,429.91,430.07,4556.0,429.92,430.33,429.91,430.07,4556.0
2022-04-13 12:25:00,430.15,430.54,429.9,430.07,4775.0,430.15,430.54,429.9,430.07,4775.0
2022-04-13 12:30:00,429.89,430.0,429.54,429.66,5101.0,429.89,430.0,429.54,429.66,5101.0
2022-04-13 12:35:00,429.72,430.28,429.66,430.28,6165.0,429.72,430.28,429.66,430.28,6165.0
2022-04-13 12:40:00,430.24,430.71,430.04,430.51,6954.0,430.24,430.71,430.04,430.51,6954.0
2022-04-13 12:45:00,430.41,430.82,429.93,430.1,7234.0,430.41,430.82,429.93,430.1,7234.0
2022-04-13 12:50:00,430.21,430.71,430.05,430.71,8904.0,430.21,430.71,430.05,430.71,8904.0
2022-04-13 12:55:00,430.63,430.74,430.32,430.49,11608.0,430.63,430.74,430.32,430.49,11608.0
2022-04-13 13:00:00,430.58,430.93,430.34,430.7,6354.0,430.58,430.93,430.34,430.7,6354.0
2022-04-13 13:05:00,430.61,430.74,429.89,430.37,9381.0,430.61,430.74,429.89,430.37,9381.0
2022-04-13 13:10:00,430.35,431.18,430.35,430.54,5266.0,430.35,431.18,430.35,430.54,5266.0
2022-04-13 13:15:00,430.49,430.6,429.85,429.97,8677.0,430.49,430.6,429.85,429.97,8677.0
2022-04-13 13:20:00,430.07,431.32,430.07,431.1,6386.0,430.07,431.32,430.07,431.1,6386.0
2022-04-13 13:25:00,430.85,430.93,430.12,430.93,9454.0,430.85,430.93,430.12,430.93,9454.0
2022-04-13 13:30:00,430.84,430.85,430.31,430.4,5132.0,430.84,430.85,430.31,430.4,5132.0
2022-04-13 13:35:00,430.49,430.49,429.5,429.76,8959.0,430.49,430.49,429.5,429.76,8959.0
2022-04-13 13:40:00,429.92,430.02,429.29,429.66,7815.0,429.92,430.02,429.29,429.66,7815.0
2022-04-13 13:45:00,429.74,430.34,429.74,430.34,10913.0,429.74,430.34,429.74,430.34,10913.0
2022-04-13 13:50:00,430.25,430.28,429.36,429.64,5496.0,430.25,430.28,429.36,429.64,5496.0
2022-04-13 13:55:00,429.73,430.35,429.57,430.35,7532.0,429.73,430.35,429.57,430.35,7532.0
2022-04-13 14:00:00,430.47,430.47,429.95,430.07,8199.0,430.47,430.47,429.95,430.07,8199.0
2022-04-13 14:05:00,430.28,430.93,430.28,430.71,6188.0,430.28,430.93,430.28,430.71,6188.0
2022-04-13 14:10:00,430.67,430.67,429.72,429.97,7148.0,430.67,430.67,429.72,429.97,7148.0
2022-04-13 14:15:00,430.06,430.75,430.04,430.58,5609.0,430.06,430.75,430.04,430.58,5609.0
2022-04-13 14:20:00,430.58,431.0,430.46,430.74,4948.0,430.58,431.0,430.46,430.74,4948.0
2022-04-13 14:25:00,430.83,430.84,430.41,430.63,11714.0,430.83,430.84,430.41,430.63,11714.0
2022-04-13 14:30:00,430.55,430.89,430.31,430.46,9666.0,430.55,430.89,430.31,430.46,9666.0
2022-04-13 14:35:00,430.46,431.25,430.2,431.24,7002.0,430.46,431.25,430.2,431.24,7002.0
2022-04-13 14:40:00,431.25,431.47,431.12,431.41,8530.0,431.25,431.47,431.12,431.41,8530.0
2022-04-13 14:45:00,431.39,431.64,431.26,431.42,11873.0,431.39,431.64,431.26,431.42,11873.0
2022-04-13 14:50:00,431.65,432.18,431.48,431.8,16012.0,431.65,432.18,431.48,431.8,16012.0
2022-04-13 14:55:00,431.8,433.1,431.55,432.84,23040.0,431.8,433.1,431.55,432.84,23040.0
2022-04-13 15:00:00,432.75,432.93,431.57,431.87,6898.0,432.75,432.93,431.57,431.87,6898.0
2022-04-13 15:05:00,431.86,432.99,431.86,432.86,6087.0,431.86,432.99,431.86,432.86,6087.0
2022-04-13 15:10:00,432.81,432.82,432.19,432.75,18452.0,432.81,432.82,432.19,432.75,18452.0
2022-04-13 15:15:00,432.75,433.2,432.75,432.83,9343.0,432.75,433.2,432.75,432.83,9343.0
2022-04-13 15:20:00,432.77,432.83,432.6,432.73,12307.0,432.77,432.83,432.6,432.73,12307.0
2022-04-13 15:25:00,432.79,432.9,432.47,432.84,8900.0,432.79,432.9,432.47,432.84,8900.0
2022-04-13 15:30:00,432.74,433.25,432.39,433.25,13134.0,432.74,433.25,432.39,433.25,13134.0
2022-04-13 15:35:00,433.31,433.52,432.93,433.1,18585.0,433.31,433.52,432.93,433.1,18585.0
2022-04-13 15:40:00,433.16,433.16,432.47,432.59,19185.0,433.16,433.16,432.47,432.59,19185.0
2022-04-13 15:45:00,432.59,433.06,432.49,432.82,43477.0,432.59,433.06,432.49,432.82,43477.0
2022-04-13 15:50:00,433.11,433.11,431.53,431.76,94682.0,433.11,433.11,431.53,431.76,94682.0
2022-04-13 15:55:00,431.69,432.16,430.93,431.97,127912.0,431.69,432.16,430.93,431.97,127912.0
2022-04-14 09:30:00,435.86,436.79,431.86,433.09,152184.0,435.86,436.79,431.86,433.09,152184.0
2022-04-14 09:35:00,433.95,433.95,431.2,431.33,31112.0,433.95,433.95,431.2,431.33,31112.0
2022-04-14 09:40:00,431.55,432.31,430.35,430.35,47837.0,431.55,432.31,430.35,430.35,47837.0
2022-04-14 09:45:00,430.47,431.31,429.16,430.51,29747.0,430.47,431.31,429.16,430.51,29747.0
2022-04-14 09:50:00,430.3,430.57,428.33,429.0,17914.0,430.3,430.57,428.33,429.0,17914.0
2022-04-14 09:55:00,429.0,429.69,428.99,429.42,31124.0,429.0,429.69,428.99,429.42,31124.0
2022-04-14 10:00:00,429.38,430.07,429.25,429.93,19382.0,429.38,430.07,429.25,429.93,19382.0
2022-04-14 10:05:00,429.94,429.96,426.12,426.51,14125.0,429.94,429.96,426.12,426.51,14125.0
2022-04-14 10:10:00,426.42,427.01,426.0,427.01,7576.0,426.42,427.01,426.0,427.01,7576.0
2022-04-14 10:15:00,427.11,427.91,426.49,426.49,8061.0,427.11,427.91,426.49,426.49,8061.0
2022-04-14 10:20:00,426.35,427.63,425.98,427.25,21683.0,426.35,427.63,425.98,427.25,21683.0
2022-04-14 10:25:00,427.4,428.11,427.24,428.0,27407.0,427.4,428.11,427.24,428.0,27407.0
2022-04-14 10:30:00,428.21,428.25,426.94,427.69,30059.0,428.21,428.25,426.94,427.69,30059.0
2022-04-14 10:35:00,427.76,427.76,426.0,426.77,7972.0,427.76,427.76,426.0,426.77,7972.0
2022-04-14 10:40:00,426.65,427.53,426.5,426.5,12714.0,426.65,427.53,426.5,426.5,12714.0
2022-04-14 10:45:00,426.66,427.23,426.27,426.43,21645.0,426.66,427.23,426.27,426.43,21645.0
2022-04-14 10:50:00,426.12,426.42,425.32,426.42,12325.0,426.12,426.42,425.32,426.42,12325.0
2022-04-14 10:55:00,426.61,427.18,426.43,426.56,12141.0,426.61,427.18,426.43,426.56,12141.0
2022-04-14 11:00:00,426.32,427.31,426.07,426.84,12887.0,426.32,427.31,426.07,426.84,12887.0
2022-04-14 11:05:00,427.09,427.09,425.35,425.35,7157.0,427.09,427.09,425.35,425.35,7157.0
2022-04-14 11:10:00,425.56,426.32,425.06,425.3,9856.0,425.56,426.32,425.06,425.3,9856.0
2022-04-14 11:15:00,425.35,426.01,424.7,424.81,20614.0,425.35,426.01,424.7,424.81,20614.0
2022-04-14 11:20:00,424.94,426.1,424.48,426.05,7868.0,424.94,426.1,424.48,426.05,7868.0
2022-04-14 11:25:00,426.7,426.7,425.9,426.31,6636.0,426.7,426.7,425.9,426.31,6636.0
2022-04-14 11:30:00,426.14,426.41,425.24,425.35,7087.0,426.14,426.41,425.24,425.35,7087.0
2022-04-14 11:35:00,425.0,425.24,424.28,424.28,6735.0,425.0,425.24,424.28,424.28,6735.0
2022-04-14 11:40:00,424.25,424.64,423.5,423.63,10638.0,424.25,424.64,423.5,423.63,10638.0
2022-04-14 11:45:00,424.0,424.52,423.93,424.52,5453.0,424.0,424.52,423.93,424.52,5453.0
2022-04-14 11:50:00,424.72,424.86,424.26,424.27,7805.0,424.72,424.86,424.26,424.27,7805.0
2022-04-14 11:55:00,424.34,424.9,424.29,424.53,7959.0,424.34,424.9,424.29,424.53,7959.0
2022-04-14 12:00:00,424.4,424.66,423.86,423.87,6960.0,424.4,424.66,423.86,423.87,6960.0
2022-04-14 12:05:00,423.71,424.51,423.63,424.29,5491.0,423.71,424.51,423.63,424.29,5491.0
2022-04-14 12:10:00,424.16,424.51,423.83,423.92,4341.0,424.16,424.51,423.83,423.92,4341.0
2022-04-14 12:15:00,423.92,424.57,423.73,424.57,8640.0,423.92,424.57,423.73,424.57,8640.0
2022-04-14 12:20:00,424.54,424.76,423.97,424.75,6338.0,424.54,424.76,423.97,424.75,6338.0
2022-04-14 12:25:00,424.96,424.97,423.5,423.53,6004.0,424.96,424.97,423.5,423.53,6004.0
2022-04-14 12:30:00,423.42,424.15,423.31,423.8,10011.0,423.42,424.15,423.31,423.8,10011.0
2022-04-14 12:35:00,423.73,423.89,423.45,423.5,5846.0,423.73,423.89,423.45,423.5,5846.0
2022-04-14 12:40:00,423.43,423.44,422.67,422.94,6201.0,423.43,423.44,422.67,422.94,6201.0
2022-04-14 12:45:00,422.9,423.07,422.56,422.56,7863.0,422.9,423.07,422.56,422.56,7863.0
2022-04-14 12:50:00,422.65,422.83,422.31,422.31,7043.0,422.65,422.83,422.31,422.31,7043.0
2022-04-14 12:55:00,422.4,423.25,422.33,423.04,4302.0,422.4,423.25,422.33,423.04,4302.0
2022-04-14 13:00:00,423.42,423.42,422.72,422.72,4406.0,423.42,423.42,422.72,422.72,4406.0
2022-04-14 13:05:00,422.86,423.28,422.86,422.99,4705.0,422.86,423.28,422.86,422.99,4705.0
2022-04-14 13:10:00,422.95,423.18,422.41,422.66,4669.0,422.95,423.18,422.41,422.66,4669.0
2022-04-14 13:15:00,422.67,423.04,422.37,422.83,4236.0,422.67,423.04,422.37,422.83,4236.0
2022-04-14 13:20:00,423.02,423.1,422.72,422.86,4207.0,423.02,423.1,422.72,422.86,4207.0
2022-04-14 13:25:00,422.81,423.0,422.6,422.88,5571.0,422.81,423.0,422.6,422.88,5571.0
2022-04-14 13:30:00,422.9,423.34,422.88,423.25,5820.0,422.9,423.34,422.88,423.25,5820.0
2022-04-14 13:35:00,423.25,423.65,423.25,423.38,4911.0,423.25,423.65,423.25,423.38,4911.0
2022-04-14 13:40:00,423.48,424.22,423.48,423.81,4155.0,423.48,424.22,423.48,423.81,4155.0
2022-04-14 13:45:00,423.86,424.57,423.82,424.02,26414.0,423.86,424.57,423.82,424.02,26414.0
2022-04-14 13:50:00,424.01,424.37,423.58,423.58,7513.0,424.01,424.37,423.58,423.58,7513.0
2022-04-14 13:55:00,423.58,423.98,423.25,423.87,5115.0,423.58,423.98,423.25,423.87,5115.0
2022-04-14 14:00:00,424.13,424.69,423.77,424.43,7107.0,424.13,424.69,423.77,424.43,7107.0
2022-04-14 14:05:00,424.4,424.43,424.0,424.21,11688.0,424.4,424.43,424.0,424.21,11688.0
2022-04-14 14:10:00,424.17,424.38,423.77,424.22,7709.0,424.17,424.38,423.77,424.22,7709.0
2022-04-14 14:15:00,424.3,424.43,423.8,423.87,7678.0,424.3,424.43,423.8,423.87,7678.0
2022-04-14 14:20:00,423.74,423.82,423.16,423.4,13469.0,423.74,423.82,423.16,423.4,13469.0
2022-04-14 14:25:00,423.43,424.44,423.35,423.87,18888.0,423.43,424.44,423.35,423.87,18888.0
2022-04-14 14:30:00,423.93,424.14,423.18,423.25,7054.0,423.93,424.14,423.18,423.25,7054.0
2022-04-14 14:35:00,423.39,423.41,423.0,423.23,4329.0,423.39,423.41,423.0,423.23,4329.0
2022-04-14 14:40:00,423.26,423.28,422.92,422.94,4753.0,423.26,423.28,422.92,422.94,4753.0
2022-04-14 14:45:00,423.19,423.2,422.5,422.5,7816.0,423.19,423.2,422.5,422.5,7816.0
2022-04-14 14:50:00,422.56,422.56,421.28,421.28,9894.0,422.56,422.56,421.28,421.28,9894.0
2022-04-14 14:55:00,421.24,421.32,420.95,421.14,10010.0,421.24,421.32,420.95,421.14,10010.0
2022-04-14 15:00:00,421.0,421.61,420.76,421.19,7994.0,421.0,421.61,420.76,421.19,7994.0
2022-04-14 15:05:00,421.21,421.32,420.47,420.62,16033.0,421.21,421.32,420.47,420.62,16033.0
2022-04-14 15:10:00,420.75,421.36,420.67,421.23,6476.0,420.75,421.36,420.67,421.23,6476.0
2022-04-14 15:15:00,421.26,422.15,421.25,421.93,20818.0,421.26,422.15,421.25,421.93,20818.0
2022-04-14 15:20:00,422.04,422.43,421.9,422.21,17914.0,422.04,422.43,421.9,422.21,17914.0
2022-04-14 15:25:00,422.02,422.22,421.26,421.57,10215.0,422.02,422.22,421.26,421.57,10215.0
2022-04-14 15:30:00,421.69,421.87,421.05,421.45,19765.0,421.69,421.87,421.05,421.45,19765.0
2022-04-14 15:35:00,421.58,422.0,421.35,421.7,14448.0,421.58,422.0,421.35,421.7,14448.0
2022-04-14 15:40:00,421.61,422.51,421.47,422.43,9776.0,421.61,422.51,421.47,422.43,9776.0
2022-04-14 15:45:00,422.5,422.72,421.85,421.98,22404.0,422.5,422.72,421.85,421.98,22404.0
2022-04-14 15:50:00,421.89,421.89,420.36,420.89,44327.0,421.89,421.89,420.36,420.89,44327.0
2022-04-14 15:55:00,420.92,421.22,420.03,420.46,85571.0,420.92,421.22,420.03,420.46,85571.0
2022-04-18 09:30:00,420.14,422.96,418.73,421.99,61692.0,420.14,422.96,418.73,421.99,61692.0
2022-04-18 09:35:00,421.52,423.4,420.21,420.21,22180.0,421.52,423.4,420.21,420.21,22180.0
2022-04-18 09:40:00,419.99,421.33,419.13,420.16,12128.0,419.99,421.33,419.13,420.16,12128.0
2022-04-18 09:45:00,419.76,421.66,419.51,420.56,20808.0,419.76,421.66,419.51,420.56,20808.0
2022-04-18 09:50:00,420.67,420.74,418.77,419.33,8104.0,420.67,420.74,418.77,419.33,8104.0
2022-04-18 09:55:00,419.34,421.62,419.05,421.62,18464.0,419.34,421.62,419.05,421.62,18464.0
2022-04-18 10:00:00,422.0,425.51,421.07,425.44,16470.0,422.0,425.51,421.07,425.44,16470.0
2022-04-18 10:05:00,425.53,425.53,423.0,423.0,11990.0,425.53,425.53,423.0,423.0,11990.0
2022-04-18 10:10:00,423.2,426.25,422.95,425.86,13290.0,423.2,426.25,422.95,425.86,13290.0
2022-04-18 10:15:00,425.58,426.4,425.01,425.01,7678.0,425.58,426.4,425.01,425.01,7678.0
2022-04-18 10:20:00,425.45,426.81,424.41,426.62,7654.0,425.45,426.81,424.41,426.62,7654.0
2022-04-18 10:25:00,426.65,426.66,424.96,425.35,7509.0,426.65,426.66,424.96,425.35,7509.0
2022-04-18 10:30:00,425.21,425.44,424.18,424.61,7206.0,425.21,425.44,424.18,424.61,7206.0
2022-04-18 10:35:00,424.6,424.63,424.09,424.58,8539.0,424.6,424.63,424.09,424.58,8539.0
2022-04-18 10:40:00,424.53,425.27,424.17,424.62,10701.0,424.53,425.27,424.17,424.62,10701.0
2022-04-18 10:45:00,424.71,425.05,424.11,424.22,4900.0,424.71,425.05,424.11,424.22,4900.0
2022-04-18 10:50:00,424.25,424.39,423.2,423.58,10843.0,424.25,424.39,423.2,423.58,10843.0
2022-04-18 10:55:00,423.66,423.66,422.55,423.66,17572.0,423.66,423.66,422.55,423.66,17572.0
2022-04-18 11:00:00,423.43,424.05,423.15,423.51,6137.0,423.43,424.05,423.15,423.51,6137.0
2022-04-18 11:05:00,423.84,424.66,423.81,423.91,11283.0,423.84,424.66,423.81,423.91,11283.0
2022-04-18 11:10:00,423.94,424.27,423.24,423.49,5091.0,423.94,424.27,423.24,423.49,5091.0
2022-04-18 11:15:00,423.35,423.55,422.46,423.06,4028.0,423.35,423.55,422.46,423.06,4028.0
2022-04-18 11:20:00,423.17,423.52,422.5,422.5,6040.0,423.17,423.52,422.5,422.5,6040.0
2022-04-18 11:25:00,422.5,423.11,422.23,423.01,4153.0,422.5,423.11,422.23,423.01,4153.0
2022-04-18 11:30:00,423.17,423.26,422.26,422.8,3600.0,423.17,423.26,422.26,422.8,3600.0
2022-04-18 11:35:00,422.73,422.87,422.19,422.37,6989.0,422.73,422.87,422.19,422.37,6989.0
2022-04-18 11:40:00,422.31,422.76,422.15,422.75,12827.0,422.31,422.76,422.15,422.75,12827.0
2022-04-18 11:45:00,422.66,423.0,422.3,422.52,11822.0,422.66,423.0,422.3,422.52,11822.0
2022-04-18 11:50:00,422.5,423.35,422.49,422.94,6586.0,422.5,423.35,422.49,422.94,6586.0
2022-04-18 11:55:00,423.18,423.55,423.14,423.18,8548.0,423.18,423.55,423.14,423.18,8548.0
2022-04-18 12:00:00,423.18,423.18,422.54,422.72,3974.0,423.18,423.18,422.54,422.72,3974.0
2022-04-18 12:05:00,423.22,423.62,421.46,421.46,8979.0,423.22,423.62,421.46,421.46,8979.0
2022-04-18 12:10:00,421.6,421.85,420.34,420.41,9008.0,421.6,421.85,420.34,420.41,9008.0
2022-04-18 12:15:00,420.56,420.81,420.2,420.28,7796.0,420.56,420.81,420.2,420.28,7796.0
2022-04-18 12:20:00,420.3,420.35,419.58,419.9,5267.0,420.3,420.35,419.58,419.9,5267.0
2022-04-18 12:25:00,419.69,420.09,419.34,419.84,6128.0,419.69,420.09,419.34,419.84,6128.0
2022-04-18 12:30:00,419.72,420.5,419.72,420.23,5174.0,419.72,420.5,419.72,420.23,5174.0
2022-04-18 12:35:00,420.49,420.97,420.35,420.48,4097.0,420.49,420.97,420.35,420.48,4097.0
2022-04-18 12:40:00,420.47,421.48,420.21,421.32,5970.0,420.47,421.48,420.21,421.32,5970.0
2022-04-18 12:45:00,421.14,421.89,421.13,421.5,4339.0,421.14,421.89,421.13,421.5,4339.0
2022-04-18 12:50:00,421.54,422.0,421.54,421.75,3329.0,421.54,422.0,421.54,421.75,3329.0
2022-04-18 12:55:00,421.88,422.0,421.43,421.46,4047.0,421.88,422.0,421.43,421.46,4047.0
2022-04-18 13:00:00,421.56,421.74,420.95,421.57,4293.0,421.56,421.74,420.95,421.57,4293.0
2022-04-18 13:05:00,421.58,422.75,421.56,422.75,3307.0,421.58,422.75,421.56,422.75,3307.0
2022-04-18 13:10:00,422.89,423.68,422.89,423.52,6017.0,422.89,423.68,422.89,423.52,6017.0
2022-04-18 13:15:00,423.36,423.68,422.92,423.12,7433.0,423.36,423.68,422.92,423.12,7433.0
2022-04-18 13:20:00,423.22,424.14,422.92,424.14,9409.0,423.22,424.14,422.92,424.14,9409.0
2022-04-18 13:25:00,423.9,424.5,423.9,424.36,5915.0,423.9,424.5,423.9,424.36,5915.0
2022-04-18 13:30:00,424.46,426.5,424.25,426.23,10372.0,424.46,426.5,424.25,426.23,10372.0
2022-04-18 13:35:00,426.34,427.78,426.31,427.78,12843.0,426.34,427.78,426.31,427.78,12843.0
2022-04-18 13:40:00,427.94,428.3,427.41,428.19,12887.0,427.94,428.3,427.41,428.19,12887.0
2022-04-18 13:45:00,428.14,429.1,427.72,428.87,13254.0,428.14,429.1,427.72,428.87,13254.0
2022-04-18 13:50:00,428.87,429.13,428.35,428.65,10670.0,428.87,429.13,428.35,428.65,10670.0
2022-04-18 13:55:00,428.64,429.25,428.31,428.31,8911.0,428.64,429.25,428.31,428.31,8911.0
2022-04-18 14:00:00,428.55,429.15,428.28,428.64,4113.0,428.55,429.15,428.28,428.64,4113.0
2022-04-18 14:05:00,428.43,428.43,427.49,427.7,7597.0,428.43,428.43,427.49,427.7,7597.0
2022-04-18 14:10:00,427.77,428.12,427.3,427.9,9643.0,427.77,428.12,427.3,427.9,9643.0
2022-04-18 14:15:00,427.95,428.66,427.0,427.84,11159.0,427.95,428.66,427.0,427.84,11159.0
2022-04-18 14:20:00,427.6,429.38,427.44,429.14,5078.0,427.6,429.38,427.44,429.14,5078.0
2022-04-18 14:25:00,429.28,429.69,428.09,428.49,6269.0,429.28,429.69,428.09,428.49,6269.0
2022-04-18 14:30:00,428.29,428.98,428.24,428.89,5630.0,428.29,428.98,428.24,428.89,5630.0
2022-04-18 14:35:00,428.71,428.9,427.93,427.93,5803.0,428.71,428.9,427.93,427.93,5803.0
2022-04-18 14:40:00,427.92,428.71,427.87,428.13,11484.0,427.92,428.71,427.87,428.13,11484.0
2022-04-18 14:45:00,428.23,428.25,427.5,427.94,7702.0,428.23,428.25,427.5,427.94,7702.0
2022-04-18 14:50:00,427.86,428.56,427.29,427.34,11781.0,427.86,428.56,427.29,427.34,11781.0
2022-04-18 14:55:00,427.25,427.31,426.64,426.87,12404.0,427.25,427.31,426.64,426.87,12404.0
2022-04-18 15:00:00,426.67,427.06,426.2,426.27,7969.0,426.67,427.06,426.2,426.27,7969.0
2022-04-18 15:05:00,426.34,426.68,425.67,425.95,7489.0,426.34,426.68,425.67,425.95,7489.0
2022-04-18 15:10:00,425.96,426.28,425.19,425.26,8280.0,425.96,426.28,425.19,425.26,8280.0
2022-04-18 15:15:00,425.57,425.96,425.23,425.25,4633.0,425.57,425.96,425.23,425.25,4633.0
2022-04-18 15:20:00,425.37,425.88,424.88,425.33,5273.0,425.37,425.88,424.88,425.33,5273.0
2022-04-18 15:25:00,425.15,425.44,424.9,424.9,8892.0,425.15,425.44,424.9,424.9,8892.0
2022-04-18 15:30:00,424.81,424.86,423.68,423.92,7491.0,424.81,424.86,423.68,423.92,7491.0
2022-04-18 15:35:00,423.89,424.15,423.67,423.77,12627.0,423.89,424.15,423.67,423.77,12627.0
2022-04-18 15:40:00,423.83,423.83,423.3,423.57,8888.0,423.83,423.83,423.3,423.57,8888.0
2022-04-18 15:45:00,423.54,423.54,422.39,422.52,15814.0,423.54,423.54,422.39,422.52,15814.0
2022-04-18 15:50:00,422.3,423.56,421.94,423.42,20638.0,422.3,423.56,421.94,423.42,20638.0
2022-04-18 15:55:00,423.31,425.61,423.31,425.47,64276.0,423.31,425.61,423.31,425.47,64276.0
2022-04-19 09:30:00,422.02,426.99,422.02,426.34,51726.0,422.02,426.99,422.02,426.34,51726.0
2022-04-19 09:35:00,426.16,426.28,421.46,421.66,6852.0,426.16,426.28,421.46,421.66,6852.0
2022-04-19 09:40:00,421.07,424.46,420.64,423.42,7130.0,421.07,424.46,420.64,423.42,7130.0
2022-04-19 09:45:00,423.62,424.47,422.75,423.89,9103.0,423.62,424.47,422.75,423.89,9103.0
2022-04-19 09:50:00,423.91,426.4,423.1,426.39,7567.0,423.91,426.4,423.1,426.39,7567.0
2022-04-19 09:55:00,426.59,428.99,426.58,428.99,9330.0,426.59,428.99,426.58,428.99,9330.0
2022-04-19 10:00:00,428.79,429.44,427.63,429.23,20260.0,428.79,429.44,427.63,429.23,20260.0
2022-04-19 10:05:00,429.27,430.6,428.93,430.25,15049.0,429.27,430.6,428.93,430.25,15049.0
2022-04-19 10:10:00,430.2,431.66,430.2,431.43,13233.0,430.2,431.66,430.2,431.43,13233.0
2022-04-19 10:15:00,431.53,433.63,431.0,433.22,12516.0,431.53,433.63,431.0,433.22,12516.0
2022-04-19 10:20:00,433.14,433.18,432.52,432.72,6657.0,433.14,433.18,432.52,432.72,6657.0
2022-04-19 10:25:00,432.8,433.07,432.2,432.67,17934.0,432.8,433.07,432.2,432.67,17934.0
2022-04-19 10:30:00,432.42,432.84,432.4,432.5,7526.0,432.42,432.84,432.4,432.5,7526.0
2022-04-19 10:35:00,432.77,433.25,431.73,433.23,6617.0,432.77,433.25,431.73,433.23,6617.0
2022-04-19 10:40:00,433.31,434.92,433.08,434.63,7894.0,433.31,434.92,433.08,434.63,7894.0
2022-04-19 10:45:00,434.68,434.74,433.8,433.8,11167.0,434.68,434.74,433.8,433.8,11167.0
2022-04-19 10:50:00,433.93,434.14,432.85,433.43,13881.0,433.93,434.14,432.85,433.43,13881.0
2022-04-19 10:55:00,433.33,433.85,433.3,433.79,6940.0,433.33,433.85,433.3,433.79,6940.0
2022-04-19 11:00:00,433.95,434.1,432.94,433.24,12462.0,433.95,434.1,432.94,433.24,12462.0
2022-04-19 11:05:00,433.35,434.48,433.26,434.24,4325.0,433.35,434.48,433.26,434.24,4325.0
2022-04-19 11:10:00,433.97,434.28,433.4,433.4,4218.0,433.97,434.28,433.4,433.4,4218.0
2022-04-19 11:15:00,433.32,434.58,433.32,433.8,12038.0,433.32,434.58,433.32,433.8,12038.0
2022-04-19 11:20:00,433.83,435.38,433.83,435.29,9324.0,433.83,435.38,433.83,435.29,9324.0
2022-04-19 11:25:00,435.39,435.8,435.11,435.59,11871.0,435.39,435.8,435.11,435.59,11871.0
2022-04-19 11:30:00,435.63,435.87,434.27,434.3,8930.0,435.63,435.87,434.27,434.3,8930.0
2022-04-19 11:35:00,434.49,435.46,434.48,435.31,9837.0,434.49,435.46,434.48,435.31,9837.0
2022-04-19 11:40:00,435.44,435.49,434.88,434.96,8849.0,435.44,435.49,434.88,434.96,8849.0
2022-04-19 11:45:00,435.05,435.43,434.87,435.26,21140.0,435.05,435.43,434.87,435.26,21140.0
2022-04-19 11:50:00,435.33,435.87,435.33,435.56,9276.0,435.33,435.87,435.33,435.56,9276.0
2022-04-19 11:55:00,435.56,435.56,434.89,435.35,4622.0,435.56,435.56,434.89,435.35,4622.0
2022-04-19 12:00:00,435.28,435.33,434.79,434.9,6366.0,435.28,435.33,434.79,434.9,6366.0
2022-04-19 12:05:00,435.0,435.5,434.79,435.4,5577.0,435.0,435.5,434.79,435.4,5577.0
2022-04-19 12:10:00,435.5,435.5,435.04,435.05,4336.0,435.5,435.5,435.04,435.05,4336.0
2022-04-19 12:15:00,434.92,435.26,434.65,435.26,5108.0,434.92,435.26,434.65,435.26,5108.0
2022-04-19 12:20:00,435.02,435.19,434.84,434.98,4346.0,435.02,435.19,434.84,434.98,4346.0
2022-04-19 12:25:00,434.85,434.85,434.44,434.58,4219.0,434.85,434.85,434.44,434.58,4219.0
2022-04-19 12:30:00,434.73,435.08,434.31,434.94,11158.0,434.73,435.08,434.31,434.94,11158.0
2022-04-19 12:35:00,434.94,435.07,434.22,434.22,4095.0,434.94,435.07,434.22,434.22,4095.0
2022-04-19 12:40:00,434.36,434.91,434.27,434.83,5017.0,434.36,434.91,434.27,434.83,5017.0
2022-04-19 12:45:00,434.7,435.06,434.64,435.06,5304.0,434.7,435.06,434.64,435.06,5304.0
2022-04-19 12:50:00,435.06,435.58,435.05,435.35,3786.0,435.06,435.58,435.05,435.35,3786.0
2022-04-19 12:55:00,435.44,435.44,435.0,435.19,4366.0,435.44,435.44,435.0,435.19,4366.0
2022-04-19 13:00:00,435.34,435.41,434.88,435.25,6415.0,435.34,435.41,434.88,435.25,6415.0
2022-04-19 13:05:00,435.31,435.34,434.8,434.8,2530.0,435.31,435.34,434.8,434.8,2530.0
2022-04-19 13:10:00,434.75,434.84,434.4,434.84,19424.0,434.75,434.84,434.4,434.84,19424.0
2022-04-19 13:15:00,434.8,435.83,434.7,435.74,11140.0,434.8,435.83,434.7,435.74,11140.0
2022-04-19 13:20:00,435.77,436.12,435.76,435.86,5545.0,435.77,436.12,435.76,435.86,5545.0
2022-04-19 13:25:00,435.89,436.03,435.17,435.34,8020.0,435.89,436.03,435.17,435.34,8020.0
2022-04-19 13:30:00,435.29,435.4,435.01,435.2,6769.0,435.29,435.4,435.01,435.2,6769.0
2022-04-19 13:35:00,435.11,435.29,434.76,435.12,7208.0,435.11,435.29,434.76,435.12,7208.0
2022-04-19 13:40:00,435.13,435.13,434.61,434.78,5126.0,435.13,435.13,434.61,434.78,5126.0
2022-04-19 13:45:00,434.72,434.97,434.15,434.97,4463.0,434.72,434.97,434.15,434.97,4463.0
2022-04-19 13:50:00,435.29,435.9,435.22,435.76,3600.0,435.29,435.9,435.22,435.76,3600.0
2022-04-19 13:55:00,435.82,435.82,435.36,435.37,6768.0,435.82,435.82,435.36,435.37,6768.0
2022-04-19 14:00:00,434.94,435.19,434.57,434.72,5155.0,434.94,435.19,434.57,434.72,5155.0
2022-04-19 14:05:00,434.62,434.68,434.0,434.46,7351.0,434.62,434.68,434.0,434.46,7351.0
2022-04-19 14:10:00,434.58,434.59,433.23,434.04,5160.0,434.58,434.59,433.23,434.04,5160.0
2022-04-19 14:15:00,433.95,433.96,433.39,433.8,10312.0,433.95,433.96,433.39,433.8,10312.0
2022-04-19 14:20:00,433.76,433.89,433.47,433.89,2022.0,433.76,433.89,433.47,433.89,2022.0
2022-04-19 14:25:00,433.88,434.39,433.4,434.39,5357.0,433.88,434.39,433.4,434.39,5357.0
2022-04-19 14:30:00,434.5,434.81,433.74,434.04,4515.0,434.5,434.81,433.74,434.04,4515.0
2022-04-19 14:35:00,434.24,434.78,433.7,434.7,5552.0,434.24,434.78,433.7,434.7,5552.0
2022-04-19 14:40:00,434.59,434.73,434.14,434.59,4363.0,434.59,434.73,434.14,434.59,4363.0
2022-04-19 14:45:00,434.48,434.51,434.07,434.18,7629.0,434.48,434.51,434.07,434.18,7629.0
2022-04-19 14:50:00,434.4,434.6,433.85,433.96,8410.0,434.4,434.6,433.85,433.96,8410.0
2022-04-19 14:55:00,434.15,434.5,434.1,434.46,5188.0,434.15,434.5,434.1,434.46,5188.0
2022-04-19 15:00:00,434.45,434.64,434.17,434.17,4033.0,434.45,434.64,434.17,434.17,4033.0
2022-04-19 15:05:00,434.11,435.2,434.04,435.0,4480.0,434.11,435.2,434.04,435.0,4480.0
2022-04-19 15:10:00,434.98,436.4,434.97,436.27,14716.0,434.98,436.4,434.97,436.27,14716.0
2022-04-19 15:15:00,436.19,436.75,436.05,436.39,17569.0,436.19,436.75,436.05,436.39,17569.0
2022-04-19 15:20:00,436.36,436.94,436.07,436.91,11766.0,436.36,436.94,436.07,436.91,11766.0
2022-04-19 15:25:00,436.9,437.3,436.77,437.12,28792.0,436.9,437.3,436.77,437.12,28792.0
2022-04-19 15:30:00,437.22,437.49,436.78,436.78,19083.0,437.22,437.49,436.78,436.78,19083.0
2022-04-19 15:35:00,436.78,437.23,436.54,436.98,8180.0,436.78,437.23,436.54,436.98,8180.0
2022-04-19 15:40:00,436.89,436.89,435.41,435.55,12370.0,436.89,436.89,435.41,435.55,12370.0
2022-04-19 15:45:00,435.53,435.69,434.49,435.55,18969.0,435.53,435.69,434.49,435.55,18969.0
2022-04-19 15:50:00,435.48,436.68,435.48,436.31,25041.0,435.48,436.68,435.48,436.31,25041.0
2022-04-19 15:55:00,435.51,436.93,434.85,436.58,111098.0,435.51,436.93,434.85,436.58,111098.0
2022-04-20 09:30:00,440.59,442.44,438.0,438.69,63027.0,440.59,442.44,438.0,438.69,63027.0
2022-04-20 09:35:00,439.23,439.57,436.0,436.0,13223.0,439.23,439.57,436.0,436.0,13223.0
2022-04-20 09:40:00,436.23,436.28,433.48,434.69,20814.0,436.23,436.28,433.48,434.69,20814.0
2022-04-20 09:45:00,434.32,434.69,433.19,433.96,11490.0,434.32,434.69,433.19,433.96,11490.0
2022-04-20 09:50:00,434.46,435.39,434.11,435.31,5523.0,434.46,435.39,434.11,435.31,5523.0
2022-04-20 09:55:00,434.89,435.71,433.76,434.6,8992.0,434.89,435.71,433.76,434.6,8992.0
2022-04-20 10:00:00,434.52,435.6,432.67,433.59,13418.0,434.52,435.6,432.67,433.59,13418.0
2022-04-20 10:05:00,433.66,433.66,432.06,433.29,9833.0,433.66,433.66,432.06,433.29,9833.0
2022-04-20 10:10:00,433.59,435.08,433.5,435.02,16547.0,433.59,435.08,433.5,435.02,16547.0
2022-04-20 10:15:00,435.1,435.18,433.98,434.59,13639.0,435.1,435.18,433.98,434.59,13639.0
2022-04-20 10:20:00,434.81,435.3,432.84,432.84,9364.0,434.81,435.3,432.84,432.84,9364.0
2022-04-20 10:25:00,433.2,435.47,433.06,434.92,12574.0,433.2,435.47,433.06,434.92,12574.0
2022-04-20 10:30:00,434.82,435.45,433.74,435.35,12174.0,434.82,435.45,433.74,435.35,12174.0
2022-04-20 10:35:00,435.34,435.8,434.74,434.89,11386.0,435.34,435.8,434.74,434.89,11386.0
2022-04-20 10:40:00,435.12,436.0,434.87,435.25,11589.0,435.12,436.0,434.87,435.25,11589.0
2022-04-20 10:45:00,435.37,435.55,434.0,434.56,10822.0,435.37,435.55,434.0,434.56,10822.0
2022-04-20 10:50:00,434.37,435.67,434.24,435.44,11116.0,434.37,435.67,434.24,435.44,11116.0
2022-04-20 10:55:00,435.63,435.63,434.14,434.67,4975.0,435.63,435.63,434.14,434.67,4975.0
2022-04-20 11:00:00,434.21,434.89,433.58,434.19,16833.0,434.21,434.89,433.58,434.19,16833.0
2022-04-20 11:05:00,434.12,434.67,433.42,433.52,3384.0,434.12,434.67,433.42,433.52,3384.0
2022-04-20 11:10:00,433.54,433.54,432.31,432.72,4170.0,433.54,433.54,432.31,432.72,4170.0
2022-04-20 11:15:00,432.62,433.0,432.1,432.4,5100.0,432.62,433.0,432.1,432.4,5100.0
2022-04-20 11:20:00,432.24,432.5,431.81,431.92,8047.0,432.24,432.5,431.81,431.92,8047.0
2022-04-20 11:25:00,431.6,432.3,431.07,431.35,8462.0,431.6,432.3,431.07,431.35,8462.0
2022-04-20 11:30:00,431.63,432.49,431.57,431.92,8715.0,431.63,432.49,431.57,431.92,8715.0
2022-04-20 11:35:00,431.79,432.33,431.16,431.16,7440.0,431.79,432.33,431.16,431.16,7440.0
2022-04-20 11:40:00,431.14,431.75,431.07,431.7,10943.0,431.14,431.75,431.07,431.7,10943.0
2022-04-20 11:45:00,431.78,432.2,430.7,430.75,9212.0,431.78,432.2,430.7,430.75,9212.0
2022-04-20 11:50:00,431.01,431.5,430.27,430.78,12206.0,431.01,431.5,430.27,430.78,12206.0
2022-04-20 11:55:00,430.89,431.66,430.88,431.53,3699.0,430.89,431.66,430.88,431.53,3699.0
2022-04-20 12:00:00,431.56,431.67,430.55,431.04,10606.0,431.56,431.67,430.55,431.04,10606.0
2022-04-20 12:05:00,431.23,431.23,429.52,430.07,4187.0,431.23,431.23,429.52,430.07,4187.0
2022-04-20 12:10:00,430.15,430.16,428.8,428.84,5889.0,430.15,430.16,428.8,428.84,5889.0
2022-04-20 12:15:00,428.75,429.55,428.75,429.25,9011.0,428.75,429.55,428.75,429.25,9011.0
2022-04-20 12:20:00,429.22,429.34,428.5,428.5,2450.0,429.22,429.34,428.5,428.5,2450.0
2022-04-20 12:25:00,428.65,429.23,428.48,429.22,3465.0,428.65,429.23,428.48,429.22,3465.0
2022-04-20 12:30:00,429.21,430.43,429.13,430.3,6746.0,429.21,430.43,429.13,430.3,6746.0
2022-04-20 12:35:00,430.42,431.35,430.29,430.82,3643.0,430.42,431.35,430.29,430.82,3643.0
2022-04-20 12:40:00,430.7,430.85,430.28,430.57,7504.0,430.7,430.85,430.28,430.57,7504.0
2022-04-20 12:45:00,430.48,430.84,430.05,430.08,9737.0,430.48,430.84,430.05,430.08,9737.0
2022-04-20 12:50:00,430.06,430.47,429.82,429.96,6506.0,430.06,430.47,429.82,429.96,6506.0
2022-04-20 12:55:00,430.19,430.4,429.83,430.15,3499.0,430.19,430.4,429.83,430.15,3499.0
2022-04-20 13:00:00,430.15,431.17,430.15,431.05,9229.0,430.15,431.17,430.15,431.05,9229.0
2022-04-20 13:05:00,431.25,431.25,429.48,430.18,7123.0,431.25,431.25,429.48,430.18,7123.0
2022-04-20 13:10:00,430.18,432.03,429.95,431.75,8117.0,430.18,432.03,429.95,431.75,8117.0
2022-04-20 13:15:00,431.45,431.87,430.91,430.97,8055.0,431.45,431.87,430.91,430.97,8055.0
2022-04-20 13:20:00,430.9,431.92,430.9,431.8,9880.0,430.9,431.92,430.9,431.8,9880.0
2022-04-20 13:25:00,431.75,432.13,431.27,431.89,6009.0,431.75,432.13,431.27,431.89,6009.0
2022-04-20 13:30:00,431.77,431.95,431.3,431.36,3237.0,431.77,431.95,431.3,431.36,3237.0
2022-04-20 13:35:00,431.89,431.89,430.95,431.21,5089.0,431.89,431.89,430.95,431.21,5089.0
2022-04-20 13:40:00,430.87,431.79,430.87,431.72,5240.0,430.87,431.79,430.87,431.72,5240.0
2022-04-20 13:45:00,431.93,432.29,431.26,431.26,5606.0,431.93,432.29,431.26,431.26,5606.0
2022-04-20 13:50:00,430.99,431.21,430.7,430.78,2825.0,430.99,431.21,430.7,430.78,2825.0
2022-04-20 13:55:00,430.6,430.93,430.49,430.86,3214.0,430.6,430.93,430.49,430.86,3214.0
2022-04-20 14:00:00,430.98,431.22,430.57,430.91,4464.0,430.98,431.22,430.57,430.91,4464.0
2022-04-20 14:05:00,430.92,431.02,430.02,430.17,5448.0,430.92,431.02,430.02,430.17,5448.0
2022-04-20 14:10:00,430.16,430.19,429.43,429.43,3837.0,430.16,430.19,429.43,429.43,3837.0
2022-04-20 14:15:00,429.37,429.48,429.01,429.11,7295.0,429.37,429.48,429.01,429.11,7295.0
2022-04-20 14:20:00,429.24,429.44,428.95,429.1,6023.0,429.24,429.44,428.95,429.1,6023.0
2022-04-20 14:25:00,429.21,429.21,428.77,428.79,4340.0,429.21,429.21,428.77,428.79,4340.0
2022-04-20 14:30:00,428.87,429.28,428.72,429.18,8623.0,428.87,429.28,428.72,429.18,8623.0
2022-04-20 14:35:00,429.11,429.11,428.34,428.47,11912.0,429.11,429.11,428.34,428.47,11912.0
2022-04-20 14:40:00,428.53,428.88,428.36,428.39,9686.0,428.53,428.88,428.36,428.39,9686.0
2022-04-20 14:45:00,428.5,429.18,428.48,428.78,4349.0,428.5,429.18,428.48,428.78,4349.0
2022-04-20 14:50:00,428.84,428.84,427.33,427.33,6656.0,428.84,428.84,427.33,427.33,6656.0
2022-04-20 14:55:00,427.49,428.6,427.2,428.6,6674.0,427.49,428.6,427.2,428.6,6674.0
2022-04-20 15:00:00,428.24,429.64,428.22,429.57,8617.0,428.24,429.64,428.22,429.57,8617.0
2022-04-20 15:05:00,429.54,430.23,429.13,430.11,13035.0,429.54,430.23,429.13,430.11,13035.0
2022-04-20 15:10:00,430.2,430.74,429.48,430.4,4224.0,430.2,430.74,429.48,430.4,4224.0
2022-04-20 15:15:00,430.51,430.61,430.13,430.34,5133.0,430.51,430.61,430.13,430.34,5133.0
2022-04-20 15:20:00,430.43,430.45,429.82,429.82,5269.0,430.43,430.45,429.82,429.82,5269.0
2022-04-20 15:25:00,430.04,430.74,429.92,429.99,6996.0,430.04,430.74,429.92,429.99,6996.0
2022-04-20 15:30:00,430.11,430.12,429.1,429.22,8149.0,430.11,430.12,429.1,429.22,8149.0
2022-04-20 15:35:00,429.19,430.38,429.07,430.15,9110.0,429.19,430.38,429.07,430.15,9110.0
2022-04-20 15:40:00,430.04,430.68,429.93,430.5,13482.0,430.04,430.68,429.93,430.5,13482.0
2022-04-20 15:45:00,430.42,431.96,430.42,431.25,14027.0,430.42,431.96,430.42,431.25,14027.0
2022-04-20 15:50:00,431.35,431.4,428.7,429.0,36094.0,431.35,431.4,428.7,429.0,36094.0
2022-04-20 15:55:00,429.02,429.31,427.83,427.94,96810.0,429.02,429.31,427.83,427.94,96810.0
2022-04-21 09:30:00,432.11,436.9,432.11,436.47,56164.0,432.11,436.9,432.11,436.47,56164.0
2022-04-21 09:35:00,436.62,438.92,436.62,438.43,15904.0,436.62,438.92,436.62,438.43,15904.0
2022-04-21 09:40:00,438.18,438.57,436.68,437.36,21054.0,438.18,438.57,436.68,437.36,21054.0
2022-04-21 09:45:00,437.27,438.67,435.99,438.65,9179.0,437.27,438.67,435.99,438.65,9179.0
2022-04-21 09:50:00,438.78,438.94,435.89,436.3,10967.0,438.78,438.94,435.89,436.3,10967.0
2022-04-21 09:55:00,436.05,436.05,434.03,434.39,7708.0,436.05,436.05,434.03,434.39,7708.0
2022-04-21 10:00:00,434.21,434.59,433.97,433.98,4959.0,434.21,434.59,433.97,433.98,4959.0
2022-04-21 10:05:00,433.88,433.93,431.81,432.25,10770.0,433.88,433.93,431.81,432.25,10770.0
2022-04-21 10:10:00,432.27,432.39,430.62,430.62,8199.0,432.27,432.39,430.62,430.62,8199.0
2022-04-21 10:15:00,430.5,431.34,430.21,430.48,6180.0,430.5,431.34,430.21,430.48,6180.0
2022-04-21 10:20:00,430.32,430.41,429.01,429.8,7024.0,430.32,430.41,429.01,429.8,7024.0
2022-04-21 10:25:00,429.7,431.87,429.54,431.82,6509.0,429.7,431.87,429.54,431.82,6509.0
2022-04-21 10:30:00,431.9,432.18,431.28,432.18,9125.0,431.9,432.18,431.28,432.18,9125.0
2022-04-21 10:35:00,432.11,432.81,430.76,430.77,6378.0,432.11,432.81,430.76,430.77,6378.0
2022-04-21 10:40:00,430.78,431.0,429.88,430.03,4819.0,430.78,431.0,429.88,430.03,4819.0
2022-04-21 10:45:00,430.1,430.1,427.53,427.63,9499.0,430.1,430.1,427.53,427.63,9499.0
2022-04-21 10:50:00,427.61,428.01,426.8,426.89,5725.0,427.61,428.01,426.8,426.89,5725.0
2022-04-21 10:55:00,426.7,428.25,426.7,428.17,9246.0,426.7,428.25,426.7,428.17,9246.0
2022-04-21 11:00:00,427.95,429.31,427.35,429.19,6575.0,427.95,429.31,427.35,429.19,6575.0
2022-04-21 11:05:00,429.38,429.75,428.37,429.75,11676.0,429.38,429.75,428.37,429.75,11676.0
2022-04-21 11:10:00,429.85,431.03,429.56,430.9,16261.0,429.85,431.03,429.56,430.9,16261.0
2022-04-21 11:15:00,430.98,431.23,430.59,431.12,11642.0,430.98,431.23,430.59,431.12,11642.0
2022-04-21 11:20:00,431.19,431.51,429.78,431.16,4892.0,431.19,431.51,429.78,431.16,4892.0
2022-04-21 11:25:00,431.46,432.03,430.62,430.62,8857.0,431.46,432.03,430.62,430.62,8857.0
2022-04-21 11:30:00,430.19,430.33,428.12,428.19,5699.0,430.19,430.33,428.12,428.19,5699.0
2022-04-21 11:35:00,428.14,428.7,427.57,427.81,8063.0,428.14,428.7,427.57,427.81,8063.0
2022-04-21 11:40:00,427.68,427.9,427.02,427.02,8619.0,427.68,427.9,427.02,427.02,8619.0
2022-04-21 11:45:00,426.8,426.99,426.07,426.76,7413.0,426.8,426.99,426.07,426.76,7413.0
2022-04-21 11:50:00,426.87,427.0,426.03,426.3,13001.0,426.87,427.0,426.03,426.3,13001.0
2022-04-21 11:55:00,426.12,426.5,424.15,424.32,14389.0,426.12,426.5,424.15,424.32,14389.0
2022-04-21 12:00:00,424.39,424.98,423.3,423.38,14438.0,424.39,424.98,423.3,423.38,14438.0
2022-04-21 12:05:00,423.56,424.3,423.17,423.41,8937.0,423.56,424.3,423.17,423.41,8937.0
2022-04-21 12:10:00,423.43,423.44,421.92,422.94,20924.0,423.43,423.44,421.92,422.94,20924.0
2022-04-21 12:15:00,422.79,424.11,422.78,423.97,6556.0,422.79,424.11,422.78,423.97,6556.0
2022-04-21 12:20:00,424.21,424.5,423.18,423.31,6334.0,424.21,424.5,423.18,423.31,6334.0
2022-04-21 12:25:00,423.24,424.08,422.99,423.24,10401.0,423.24,424.08,422.99,423.24,10401.0
2022-04-21 12:30:00,423.4,424.31,422.94,424.3,3489.0,423.4,424.31,422.94,424.3,3489.0
2022-04-21 12:35:00,424.36,424.8,423.86,424.5,4177.0,424.36,424.8,423.86,424.5,4177.0
2022-04-21 12:40:00,424.43,424.73,423.66,423.79,3264.0,424.43,424.73,423.66,423.79,3264.0
2022-04-21 12:45:00,423.85,424.78,423.72,423.78,2713.0,423.85,424.78,423.72,423.78,2713.0
2022-04-21 12:50:00,423.75,423.85,423.1,423.46,6043.0,423.75,423.85,423.1,423.46,6043.0
2022-04-21 12:55:00,423.44,423.86,423.27,423.56,2985.0,423.44,423.86,423.27,423.56,2985.0
2022-04-21 13:00:00,423.4,423.68,422.95,423.38,4399.0,423.4,423.68,422.95,423.38,4399.0
2022-04-21 13:05:00,423.53,423.61,422.94,423.07,4511.0,423.53,423.61,422.94,423.07,4511.0
2022-04-21 13:10:00,422.97,423.19,422.51,423.19,4273.0,422.97,423.19,422.51,423.19,4273.0
2022-04-21 13:15:00,423.04,423.04,421.53,421.53,4780.0,423.04,423.04,421.53,421.53,4780.0
2022-04-21 13:20:00,421.79,424.23,421.79,423.2,8571.0,421.79,424.23,421.79,423.2,8571.0
2022-04-21 13:25:00,423.37,424.5,422.8,424.34,7623.0,423.37,424.5,422.8,424.34,7623.0
2022-04-21 13:30:00,424.34,425.02,424.02,424.17,9293.0,424.34,425.02,424.02,424.17,9293.0
2022-04-21 13:35:00,423.93,424.23,423.29,423.73,8700.0,423.93,424.23,423.29,423.73,8700.0
2022-04-21 13:40:00,423.5,424.11,422.84,423.34,36240.0,423.5,424.11,422.84,423.34,36240.0
2022-04-21 13:45:00,423.18,423.71,422.71,423.3,8404.0,423.18,423.71,422.71,423.3,8404.0
2022-04-21 13:50:00,422.82,423.12,422.07,422.07,31165.0,422.82,423.12,422.07,422.07,31165.0
2022-04-21 13:55:00,422.09,422.2,420.79,420.89,12028.0,422.09,422.2,420.79,420.89,12028.0
2022-04-21 14:00:00,420.89,420.89,419.54,419.8,10495.0,420.89,420.89,419.54,419.8,10495.0
2022-04-21 14:05:00,419.61,419.96,419.14,419.39,9603.0,419.61,419.96,419.14,419.39,9603.0
2022-04-21 14:10:00,419.24,419.8,418.9,419.03,10961.0,419.24,419.8,418.9,419.03,10961.0
2022-04-21 14:15:00,418.54,419.66,418.27,418.68,11500.0,418.54,419.66,418.27,418.68,11500.0
2022-04-21 14:20:00,419.03,419.33,417.81,417.82,10596.0,419.03,419.33,417.81,417.82,10596.0
2022-04-21 14:25:00,417.64,418.61,417.58,418.16,10497.0,417.64,418.61,417.58,418.16,10497.0
2022-04-21 14:30:00,417.95,419.49,417.68,419.26,12644.0,417.95,419.49,417.68,419.26,12644.0
2022-04-21 14:35:00,418.96,419.79,418.07,418.41,7065.0,418.96,419.79,418.07,418.41,7065.0
2022-04-21 14:40:00,418.58,418.58,417.44,417.44,14192.0,418.58,418.58,417.44,417.44,14192.0
2022-04-21 14:45:00,417.76,418.44,417.62,418.12,13725.0,417.76,418.44,417.62,418.12,13725.0
2022-04-21 14:50:00,417.95,418.6,417.82,418.0,16224.0,417.95,418.6,417.82,418.0,16224.0
2022-04-21 14:55:00,418.05,418.41,417.7,418.02,11150.0,418.05,418.41,417.7,418.02,11150.0
2022-04-21 15:00:00,417.95,417.95,417.0,417.07,7657.0,417.95,417.95,417.0,417.07,7657.0
2022-04-21 15:05:00,417.12,417.57,416.74,416.99,11688.0,417.12,417.57,416.74,416.99,11688.0
2022-04-21 15:10:00,416.86,417.32,416.74,416.94,9647.0,416.86,417.32,416.74,416.94,9647.0
2022-04-21 15:15:00,417.09,417.84,416.36,417.36,5977.0,417.09,417.84,416.36,417.36,5977.0
2022-04-21 15:20:00,417.41,418.03,417.1,417.93,7461.0,417.41,418.03,417.1,417.93,7461.0
2022-04-21 15:25:00,417.75,418.21,416.96,418.12,10784.0,417.75,418.21,416.96,418.12,10784.0
2022-04-21 15:30:00,418.11,418.56,417.0,417.1,14574.0,418.11,418.56,417.0,417.1,14574.0
2022-04-21 15:35:00,417.06,417.24,416.47,416.95,29022.0,417.06,417.24,416.47,416.95,29022.0
2022-04-21 15:40:00,417.07,418.31,416.93,417.97,40405.0,417.07,418.31,416.93,417.97,40405.0
2022-04-21 15:45:00,417.9,418.27,416.79,416.82,25228.0,417.9,418.27,416.79,416.82,25228.0
2022-04-21 15:50:00,416.71,418.72,416.69,418.43,42540.0,416.71,418.72,416.69,418.43,42540.0
2022-04-21 15:55:00,418.3,418.47,417.22,417.61,90838.0,418.3,418.47,417.22,417.61,90838.0
2022-04-22 09:30:00,420.12,424.33,419.5,422.73,61332.0,420.12,424.33,419.5,422.73,61332.0
2022-04-22 09:35:00,422.55,422.89,419.66,419.66,30502.0,422.55,422.89,419.66,419.66,30502.0
2022-04-22 09:40:00,419.87,420.71,418.86,419.55,23179.0,419.87,420.71,418.86,419.55,23179.0
2022-04-22 09:45:00,420.16,422.59,419.57,420.71,15779.0,420.16,422.59,419.57,420.71,15779.0
2022-04-22 09:50:00,420.53,422.17,419.27,420.13,8038.0,420.53,422.17,419.27,420.13,8038.0
2022-04-22 09:55:00,419.63,420.14,418.48,418.94,7682.0,419.63,420.14,418.48,418.94,7682.0
2022-04-22 10:00:00,419.23,421.89,418.57,419.25,10780.0,419.23,421.89,418.57,419.25,10780.0
2022-04-22 10:05:00,419.44,422.31,419.27,422.1,7410.0,419.44,422.31,419.27,422.1,7410.0
2022-04-22 10:10:00,421.52,421.52,418.5,418.61,8310.0,421.52,421.52,418.5,418.61,8310.0
2022-04-22 10:15:00,418.52,418.57,416.9,417.06,8786.0,418.52,418.57,416.9,417.06,8786.0
2022-04-22 10:20:00,417.02,417.02,415.27,415.91,9549.0,417.02,417.02,415.27,415.91,9549.0
2022-04-22 10:25:00,415.83,416.23,414.53,415.33,17976.0,415.83,416.23,414.53,415.33,17976.0
2022-04-22 10:30:00,415.14,416.81,415.07,416.78,9904.0,415.14,416.81,415.07,416.78,9904.0
2022-04-22 10:35:00,416.59,419.2,416.59,417.98,9594.0,416.59,419.2,416.59,417.98,9594.0
2022-04-22 10:40:00,417.45,417.88,416.17,417.8,9627.0,417.45,417.88,416.17,417.8,9627.0
2022-04-22 10:45:00,417.91,419.51,417.75,418.69,8363.0,417.91,419.51,417.75,418.69,8363.0
2022-04-22 10:50:00,418.53,418.86,417.48,417.58,6921.0,418.53,418.86,417.48,417.58,6921.0
2022-04-22 10:55:00,417.39,418.69,417.39,417.66,9157.0,417.39,418.69,417.39,417.66,9157.0
2022-04-22 11:00:00,417.57,418.39,416.64,417.0,6715.0,417.57,418.39,416.64,417.0,6715.0
2022-04-22 11:05:00,416.82,420.61,416.43,420.61,10611.0,416.82,420.61,416.43,420.61,10611.0
2022-04-22 11:10:00,420.36,420.36,418.85,418.85,6555.0,420.36,420.36,418.85,418.85,6555.0
2022-04-22 11:15:00,419.23,419.67,418.48,418.92,7105.0,419.23,419.67,418.48,418.92,7105.0
2022-04-22 11:20:00,419.3,419.82,418.43,418.57,3559.0,419.3,419.82,418.43,418.57,3559.0
2022-04-22 11:25:00,418.43,418.43,417.23,417.49,7542.0,418.43,418.43,417.23,417.49,7542.0
2022-04-22 11:30:00,417.8,418.08,417.02,417.5,7437.0,417.8,418.08,417.02,417.5,7437.0
2022-04-22 11:35:00,417.49,417.49,416.04,416.21,8762.0,417.49,417.49,416.04,416.21,8762.0
2022-04-22 11:40:00,416.11,416.55,415.16,415.29,9186.0,416.11,416.55,415.16,415.29,9186.0
2022-04-22 11:45:00,415.33,416.11,415.26,415.48,11883.0,415.33,416.11,415.26,415.48,11883.0
2022-04-22 11:50:00,415.28,415.83,414.73,414.87,11933.0,415.28,415.83,414.73,414.87,11933.0
2022-04-22 11:55:00,414.78,415.23,414.35,414.36,7757.0,414.78,415.23,414.35,414.36,7757.0
2022-04-22 12:00:00,414.45,414.76,413.85,414.41,8438.0,414.45,414.76,413.85,414.41,8438.0
2022-04-22 12:05:00,414.89,415.23,413.91,413.97,13993.0,414.89,415.23,413.91,413.97,13993.0
2022-04-22 12:10:00,414.19,414.2,413.3,413.38,23774.0,414.19,414.2,413.3,413.38,23774.0
2022-04-22 12:15:00,413.43,413.5,412.51,412.98,11365.0,413.43,413.5,412.51,412.98,11365.0
2022-04-22 12:20:00,413.06,413.66,412.9,413.59,10497.0,413.06,413.66,412.9,413.59,10497.0
2022-04-22 12:25:00,413.67,413.86,412.6,412.94,4337.0,413.67,413.86,412.6,412.94,4337.0
2022-04-22 12:30:00,412.85,413.93,412.85,413.6,9186.0,412.85,413.93,412.85,413.6,9186.0
2022-04-22 12:35:00,413.6,414.09,413.01,413.38,7167.0,413.6,414.09,413.01,413.38,7167.0
2022-04-22 12:40:00,413.51,413.59,412.65,412.88,10458.0,413.51,413.59,412.65,412.88,10458.0
2022-04-22 12:45:00,413.13,413.4,412.59,413.01,9518.0,413.13,413.4,412.59,413.01,9518.0
2022-04-22 12:50:00,412.82,412.82,411.93,411.93,10075.0,412.82,412.82,411.93,411.93,10075.0
2022-04-22 12:55:00,411.99,412.41,411.56,412.0,20423.0,411.99,412.41,411.56,412.0,20423.0
2022-04-22 13:00:00,412.05,412.15,411.55,411.78,5387.0,412.05,412.15,411.55,411.78,5387.0
2022-04-22 13:05:00,411.8,412.19,411.68,412.12,12716.0,411.8,412.19,411.68,412.12,12716.0
2022-04-22 13:10:00,411.86,412.67,411.79,412.25,14153.0,411.86,412.67,411.79,412.25,14153.0
2022-04-22 13:15:00,412.44,412.98,412.24,412.58,12383.0,412.44,412.98,412.24,412.58,12383.0
2022-04-22 13:20:00,412.43,412.43,411.31,411.63,10612.0,412.43,412.43,411.31,411.63,10612.0
2022-04-22 13:25:00,411.67,412.96,411.65,412.33,12645.0,411.67,412.96,411.65,412.33,12645.0
2022-04-22 13:30:00,412.39,413.14,412.39,412.72,17713.0,412.39,413.14,412.39,412.72,17713.0
2022-04-22 13:35:00,412.68,413.2,412.62,413.07,19947.0,412.68,413.2,412.62,413.07,19947.0
2022-04-22 13:40:00,413.01,413.01,411.98,412.39,9426.0,413.01,413.01,411.98,412.39,9426.0
2022-04-22 13:45:00,412.73,412.73,411.9,412.0,8649.0,412.73,412.73,411.9,412.0,8649.0
2022-04-22 13:50:00,411.74,411.85,411.0,411.0,6368.0,411.74,411.85,411.0,411.0,6368.0
2022-04-22 13:55:00,410.99,411.3,410.71,410.71,7403.0,410.99,411.3,410.71,410.71,7403.0
2022-04-22 14:00:00,410.65,410.92,410.14,410.17,9005.0,410.65,410.92,410.14,410.17,9005.0
2022-04-22 14:05:00,410.23,411.35,410.12,410.83,10203.0,410.23,411.35,410.12,410.83,10203.0
2022-04-22 14:10:00,410.61,411.12,410.34,410.71,6398.0,410.61,411.12,410.34,410.71,6398.0
2022-04-22 14:15:00,410.56,412.15,410.56,411.97,7189.0,410.56,412.15,410.56,411.97,7189.0
2022-04-22 14:20:00,411.8,412.85,411.34,411.35,8146.0,411.8,412.85,411.34,411.35,8146.0
2022-04-22 14:25:00,411.24,411.24,410.53,410.57,5566.0,411.24,411.24,410.53,410.57,5566.0
2022-04-22 14:30:00,410.77,410.97,410.15,410.24,10297.0,410.77,410.97,410.15,410.24,10297.0
2022-04-22 14:35:00,410.24,410.6,410.18,410.47,5771.0,410.24,410.6,410.18,410.47,5771.0
2022-04-22 14:40:00,410.3,410.85,410.25,410.62,10732.0,410.3,410.85,410.25,410.62,10732.0
2022-04-22 14:45:00,410.73,410.78,410.34,410.54,15748.0,410.73,410.78,410.34,410.54,15748.0
2022-04-22 14:50:00,410.68,410.68,409.5,409.75,27597.0,410.68,410.68,409.5,409.75,27597.0
2022-04-22 14:55:00,409.55,409.89,409.02,409.88,13317.0,409.55,409.89,409.02,409.88,13317.0
2022-04-22 15:00:00,410.18,410.27,409.7,409.7,9485.0,410.18,410.27,409.7,409.7,9485.0
2022-04-22 15:05:00,409.99,410.64,409.8,409.8,6436.0,409.99,410.64,409.8,409.8,6436.0
2022-04-22 15:10:00,409.76,412.37,409.7,412.07,8394.0,409.76,412.37,409.7,412.07,8394.0
2022-04-22 15:15:00,412.03,413.08,411.58,412.6,13498.0,412.03,413.08,411.58,412.6,13498.0
2022-04-22 15:20:00,412.62,412.85,412.02,412.02,23066.0,412.62,412.85,412.02,412.02,23066.0
2022-04-22 15:25:00,411.91,412.43,411.7,412.17,10952.0,411.91,412.43,411.7,412.17,10952.0
2022-04-22 15:30:00,412.17,414.65,412.17,414.39,24409.0,412.17,414.65,412.17,414.39,24409.0
2022-04-22 15:35:00,414.52,414.94,413.58,414.0,18281.0,414.52,414.94,413.58,414.0,18281.0
2022-04-22 15:40:00,414.14,414.77,413.03,413.27,27585.0,414.14,414.77,413.03,413.27,27585.0
2022-04-22 15:45:00,413.19,413.6,411.69,411.75,29234.0,413.19,413.6,411.69,411.75,29234.0
2022-04-22 15:50:00,411.64,411.75,409.48,409.61,74445.0,411.64,411.75,409.48,409.61,74445.0
2022-04-22 15:55:00,409.59,409.99,408.02,408.67,215034.0,409.59,409.99,408.02,408.67,215034.0
2022-04-25 09:30:00,405.53,407.0,402.76,403.71,100910.0,405.53,407.0,402.76,403.71,100910.0
2022-04-25 09:35:00,404.35,405.93,403.18,404.2,65354.0,404.35,405.93,403.18,404.2,65354.0
2022-04-25 09:40:00,404.42,406.08,403.31,403.61,37449.0,404.42,406.08,403.31,403.61,37449.0
2022-04-25 09:45:00,403.56,404.95,401.67,404.83,33943.0,403.56,404.95,401.67,404.83,33943.0
2022-04-25 09:50:00,404.52,406.31,404.09,405.13,30944.0,404.52,406.31,404.09,405.13,30944.0
2022-04-25 09:55:00,404.88,406.48,403.32,403.32,12702.0,404.88,406.48,403.32,403.32,12702.0
2022-04-25 10:00:00,403.42,405.34,403.22,405.28,11391.0,403.42,405.34,403.22,405.28,11391.0
2022-04-25 10:05:00,405.0,406.22,403.98,405.93,16666.0,405.0,406.22,403.98,405.93,16666.0
2022-04-25 10:10:00,406.38,406.51,403.7,404.06,22114.0,406.38,406.51,403.7,404.06,22114.0
2022-04-25 10:15:00,404.36,405.05,403.23,405.05,15385.0,404.36,405.05,403.23,405.05,15385.0
2022-04-25 10:20:00,405.72,406.85,402.91,406.66,13997.0,405.72,406.85,402.91,406.66,13997.0
2022-04-25 10:25:00,406.77,408.31,406.6,407.89,20638.0,406.77,408.31,406.6,407.89,20638.0
2022-04-25 10:30:00,407.96,409.82,407.96,409.66,13374.0,407.96,409.82,407.96,409.66,13374.0
2022-04-25 10:35:00,409.46,410.57,408.42,408.55,20743.0,409.46,410.57,408.42,408.55,20743.0
2022-04-25 10:40:00,408.37,408.65,405.54,406.37,13349.0,408.37,408.65,405.54,406.37,13349.0
2022-04-25 10:45:00,406.16,407.59,405.91,407.59,14157.0,406.16,407.59,405.91,407.59,14157.0
2022-04-25 10:50:00,407.57,407.6,405.19,405.46,15155.0,407.57,407.6,405.19,405.46,15155.0
2022-04-25 10:55:00,405.48,405.82,404.63,404.92,14781.0,405.48,405.82,404.63,404.92,14781.0
2022-04-25 11:00:00,404.87,405.34,404.0,404.86,10331.0,404.87,405.34,404.0,404.86,10331.0
2022-04-25 11:05:00,404.42,404.43,403.39,404.03,8133.0,404.42,404.43,403.39,404.03,8133.0
2022-04-25 11:10:00,403.92,405.05,403.22,403.37,9691.0,403.92,405.05,403.22,403.37,9691.0
2022-04-25 11:15:00,403.35,403.45,401.84,403.03,9016.0,403.35,403.45,401.84,403.03,9016.0
2022-04-25 11:20:00,403.34,405.32,403.33,404.78,9426.0,403.34,405.32,403.33,404.78,9426.0
2022-04-25 11:25:00,405.15,406.06,404.0,404.18,13291.0,405.15,406.06,404.0,404.18,13291.0
2022-04-25 11:30:00,404.2,404.31,403.0,403.94,11918.0,404.2,404.31,403.0,403.94,11918.0
2022-04-25 11:35:00,404.04,404.9,403.13,403.49,12276.0,404.04,404.9,403.13,403.49,12276.0
2022-04-25 11:40:00,403.83,404.03,402.55,402.84,10219.0,403.83,404.03,402.55,402.84,10219.0
2022-04-25 11:45:00,402.62,402.82,402.0,402.0,13535.0,402.62,402.82,402.0,402.0,13535.0
2022-04-25 11:50:00,401.97,404.01,401.71,403.68,17247.0,401.97,404.01,401.71,403.68,17247.0
2022-04-25 11:55:00,403.16,404.26,403.01,403.6,19206.0,403.16,404.26,403.01,403.6,19206.0
2022-04-25 12:00:00,403.57,404.32,403.26,404.0,14919.0,403.57,404.32,403.26,404.0,14919.0
2022-04-25 12:05:00,404.0,406.05,403.85,404.65,16948.0,404.0,406.05,403.85,404.65,16948.0
2022-04-25 12:10:00,404.66,406.22,404.29,405.25,21376.0,404.66,406.22,404.29,405.25,21376.0
2022-04-25 12:15:00,405.39,406.18,404.87,405.24,24715.0,405.39,406.18,404.87,405.24,24715.0
2022-04-25 12:20:00,405.45,406.0,404.87,405.79,20127.0,405.45,406.0,404.87,405.79,20127.0
2022-04-25 12:25:00,406.17,406.93,405.77,406.0,9637.0,406.17,406.93,405.77,406.0,9637.0
2022-04-25 12:30:00,406.18,408.3,406.17,408.3,27094.0,406.18,408.3,406.17,408.3,27094.0
2022-04-25 12:35:00,408.57,408.76,407.34,407.35,39729.0,408.57,408.76,407.34,407.35,39729.0
2022-04-25 12:40:00,407.21,407.4,406.47,406.64,7846.0,407.21,407.4,406.47,406.64,7846.0
2022-04-25 12:45:00,406.8,408.35,406.52,407.97,20356.0,406.8,408.35,406.52,407.97,20356.0
2022-04-25 12:50:00,408.29,408.31,407.08,407.08,13466.0,408.29,408.31,407.08,407.08,13466.0
2022-04-25 12:55:00,406.85,406.95,406.12,406.47,9058.0,406.85,406.95,406.12,406.47,9058.0
2022-04-25 13:00:00,406.65,406.99,404.8,404.8,8471.0,406.65,406.99,404.8,404.8,8471.0
2022-04-25 13:05:00,405.13,406.61,405.09,406.38,6577.0,405.13,406.61,405.09,406.38,6577.0
2022-04-25 13:10:00,406.63,407.6,406.18,407.35,4782.0,406.63,407.6,406.18,407.35,4782.0
2022-04-25 13:15:00,407.49,408.12,407.26,407.93,4952.0,407.49,408.12,407.26,407.93,4952.0
2022-04-25 13:20:00,407.95,408.51,407.64,408.36,11401.0,407.95,408.51,407.64,408.36,11401.0
2022-04-25 13:25:00,408.5,408.73,407.28,408.41,17530.0,408.5,408.73,407.28,408.41,17530.0
2022-04-25 13:30:00,408.53,409.93,407.09,407.85,10392.0,408.53,409.93,407.09,407.85,10392.0
2022-04-25 13:35:00,407.66,407.98,407.32,407.51,6662.0,407.66,407.98,407.32,407.51,6662.0
2022-04-25 13:40:00,407.6,408.98,407.58,408.74,5646.0,407.6,408.98,407.58,408.74,5646.0
2022-04-25 13:45:00,408.73,408.97,408.11,408.63,13598.0,408.73,408.97,408.11,408.63,13598.0
2022-04-25 13:50:00,408.38,409.36,407.96,409.03,15360.0,408.38,409.36,407.96,409.03,15360.0
2022-04-25 13:55:00,409.06,409.06,407.64,407.65,10818.0,409.06,409.06,407.64,407.65,10818.0
2022-04-25 14:00:00,407.88,408.01,407.04,407.57,15076.0,407.88,408.01,407.04,407.57,15076.0
2022-04-25 14:05:00,407.51,408.94,407.11,408.74,13763.0,407.51,408.94,407.11,408.74,13763.0
2022-04-25 14:10:00,408.59,409.0,407.49,408.56,14518.0,408.59,409.0,407.49,408.56,14518.0
2022-04-25 14:15:00,408.68,409.57,408.68,408.98,8066.0,408.68,409.57,408.68,408.98,8066.0
2022-04-25 14:20:00,408.97,410.76,408.73,410.73,6852.0,408.97,410.76,408.73,410.73,6852.0
2022-04-25 14:25:00,410.57,410.94,410.01,410.6,10213.0,410.57,410.94,410.01,410.6,10213.0
2022-04-25 14:30:00,410.9,410.94,410.11,410.47,7379.0,410.9,410.94,410.11,410.47,7379.0
2022-04-25 14:35:00,410.52,410.58,409.78,410.05,12980.0,410.52,410.58,409.78,410.05,12980.0
2022-04-25 14:40:00,409.79,410.18,409.0,409.15,10899.0,409.79,410.18,409.0,409.15,10899.0
2022-04-25 14:45:00,409.15,411.45,409.1,411.36,31561.0,409.15,411.45,409.1,411.36,31561.0
2022-04-25 14:50:00,411.36,412.15,411.16,411.87,7703.0,411.36,412.15,411.16,411.87,7703.0
2022-04-25 14:55:00,412.05,412.08,410.46,410.71,24831.0,412.05,412.08,410.46,410.71,24831.0
2022-04-25 15:00:00,410.46,410.85,408.43,408.92,10037.0,410.46,410.85,408.43,408.92,10037.0
2022-04-25 15:05:00,408.71,409.09,407.79,408.5,13702.0,408.71,409.09,407.79,408.5,13702.0
2022-04-25 15:10:00,408.35,409.32,408.3,409.31,7077.0,408.35,409.32,408.3,409.31,7077.0
2022-04-25 15:15:00,409.17,410.7,409.17,410.7,7740.0,409.17,410.7,409.17,410.7,7740.0
2022-04-25 15:20:00,410.97,411.84,410.67,411.64,14419.0,410.97,411.84,410.67,411.64,14419.0
2022-04-25 15:25:00,411.79,412.44,410.45,412.19,15562.0,411.79,412.44,410.45,412.19,15562.0
2022-04-25 15:30:00,411.96,412.62,411.72,412.06,13043.0,411.96,412.62,411.72,412.06,13043.0
2022-04-25 15:35:00,412.04,412.46,411.83,412.43,12183.0,412.04,412.46,411.83,412.43,12183.0
2022-04-25 15:40:00,412.4,412.86,411.41,412.68,25976.0,412.4,412.86,411.41,412.68,25976.0
2022-04-25 15:45:00,412.77,412.95,410.95,411.59,25903.0,412.77,412.95,410.95,411.59,25903.0
2022-04-25 15:50:00,411.4,414.08,411.24,413.61,38651.0,411.4,414.08,411.24,413.61,38651.0
2022-04-25 15:55:00,413.42,414.08,413.11,413.96,90590.0,413.42,414.08,413.11,413.96,90590.0
2022-04-26 09:30:00,410.17,411.61,406.0,406.75,51990.0,410.17,411.61,406.0,406.75,51990.0
2022-04-26 09:35:00,406.43,406.95,403.86,404.99,16170.0,406.43,406.95,403.86,404.99,16170.0
2022-04-26 09:40:00,404.22,405.35,403.37,403.48,31357.0,404.22,405.35,403.37,403.48,31357.0
2022-04-26 09:45:00,403.41,403.79,402.1,402.79,12733.0,403.41,403.79,402.1,402.79,12733.0
2022-04-26 09:50:00,402.79,402.96,400.27,400.73,31261.0,402.79,402.96,400.27,400.73,31261.0
2022-04-26 09:55:00,400.5,400.8,399.54,400.5,49441.0,400.5,400.8,399.54,400.5,49441.0
2022-04-26 10:00:00,400.34,400.84,399.12,399.77,18100.0,400.34,400.84,399.12,399.77,18100.0
2022-04-26 10:05:00,399.77,401.67,399.68,401.32,12317.0,399.77,401.67,399.68,401.32,12317.0
2022-04-26 10:10:00,401.15,401.68,400.87,401.48,10063.0,401.15,401.68,400.87,401.48,10063.0
2022-04-26 10:15:00,401.16,401.18,400.36,401.07,12035.0,401.16,401.18,400.36,401.07,12035.0
2022-04-26 10:20:00,401.05,402.69,400.75,401.44,9090.0,401.05,402.69,400.75,401.44,9090.0
2022-04-26 10:25:00,401.4,401.65,400.21,400.81,13007.0,401.4,401.65,400.21,400.81,13007.0
2022-04-26 10:30:00,401.12,402.1,400.67,400.91,13542.0,401.12,402.1,400.67,400.91,13542.0
2022-04-26 10:35:00,400.68,401.7,400.0,400.5,25713.0,400.68,401.7,400.0,400.5,25713.0
2022-04-26 10:40:00,400.81,401.59,400.0,401.32,18210.0,400.81,401.59,400.0,401.32,18210.0
2022-04-26 10:45:00,401.07,402.79,400.89,401.75,13796.0,401.07,402.79,400.89,401.75,13796.0
2022-04-26 10:50:00,401.57,401.85,400.62,401.17,13354.0,401.57,401.85,400.62,401.17,13354.0
2022-04-26 10:55:00,401.18,401.91,400.0,400.04,16703.0,401.18,401.91,400.0,400.04,16703.0
2022-04-26 11:00:00,400.0,400.25,398.92,399.18,34156.0,400.0,400.25,398.92,399.18,34156.0
2022-04-26 11:05:00,399.2,399.69,398.54,399.6,15049.0,399.2,399.69,398.54,399.6,15049.0
2022-04-26 11:10:00,399.5,399.86,398.72,399.29,10660.0,399.5,399.86,398.72,399.29,10660.0
2022-04-26 11:15:00,399.4,399.4,397.63,397.68,15919.0,399.4,399.4,397.63,397.68,15919.0
2022-04-26 11:20:00,397.47,399.9,397.46,399.22,39805.0,397.47,399.9,397.46,399.22,39805.0
2022-04-26 11:25:00,399.18,400.05,399.0,399.76,17124.0,399.18,400.05,399.0,399.76,17124.0
2022-04-26 11:30:00,399.65,401.48,399.63,400.58,15716.0,399.65,401.48,399.63,400.58,15716.0
2022-04-26 11:35:00,400.5,400.8,399.72,400.75,12817.0,400.5,400.8,399.72,400.75,12817.0
2022-04-26 11:40:00,400.68,400.79,399.68,400.5,7068.0,400.68,400.79,399.68,400.5,7068.0
2022-04-26 11:45:00,400.4,400.44,399.87,400.19,9863.0,400.4,400.44,399.87,400.19,9863.0
2022-04-26 11:50:00,400.19,400.53,399.72,399.84,7725.0,400.19,400.53,399.72,399.84,7725.0
2022-04-26 11:55:00,399.96,400.3,399.7,399.9,8597.0,399.96,400.3,399.7,399.9,8597.0
2022-04-26 12:00:00,400.06,401.17,400.06,400.84,7697.0,400.06,401.17,400.06,400.84,7697.0
2022-04-26 12:05:00,400.84,401.94,400.48,401.93,19885.0,400.84,401.94,400.48,401.93,19885.0
2022-04-26 12:10:00,402.0,402.26,401.29,402.26,5598.0,402.0,402.26,401.29,402.26,5598.0
2022-04-26 12:15:00,402.15,403.1,402.15,402.68,14947.0,402.15,403.1,402.15,402.68,14947.0
2022-04-26 12:20:00,402.71,403.79,402.66,403.3,9812.0,402.71,403.79,402.66,403.3,9812.0
2022-04-26 12:25:00,403.41,404.46,403.4,404.46,12461.0,403.41,404.46,403.4,404.46,12461.0
2022-04-26 12:30:00,404.23,404.37,403.1,403.1,8786.0,404.23,404.37,403.1,403.1,8786.0
2022-04-26 12:35:00,403.08,403.66,403.0,403.34,8160.0,403.08,403.66,403.0,403.34,8160.0
2022-04-26 12:40:00,403.28,404.14,403.14,403.92,9356.0,403.28,404.14,403.14,403.92,9356.0
2022-04-26 12:45:00,403.72,404.03,403.15,403.7,9934.0,403.72,404.03,403.15,403.7,9934.0
2022-04-26 12:50:00,403.86,404.42,403.22,403.4,3767.0,403.86,404.42,403.22,403.4,3767.0
2022-04-26 12:55:00,403.31,405.25,403.3,404.42,10351.0,403.31,405.25,403.3,404.42,10351.0
2022-04-26 13:00:00,404.16,404.18,401.91,402.08,7567.0,404.16,404.18,401.91,402.08,7567.0
2022-04-26 13:05:00,401.89,402.4,401.63,402.21,3506.0,401.89,402.4,401.63,402.21,3506.0
2022-04-26 13:10:00,402.07,402.43,401.59,401.59,5428.0,402.07,402.43,401.59,401.59,5428.0
2022-04-26 13:15:00,401.51,401.82,401.51,401.51,2703.0,401.51,401.82,401.51,401.51,2703.0
2022-04-26 13:20:00,401.5,401.76,401.27,401.3,3864.0,401.5,401.76,401.27,401.3,3864.0
2022-04-26 13:25:00,401.27,401.54,401.01,401.18,6185.0,401.27,401.54,401.01,401.18,6185.0
2022-04-26 13:30:00,401.19,401.78,401.02,401.63,6875.0,401.19,401.78,401.02,401.63,6875.0
2022-04-26 13:35:00,401.49,401.84,400.9,401.67,8732.0,401.49,401.84,400.9,401.67,8732.0
2022-04-26 13:40:00,401.51,402.63,401.51,402.01,5695.0,401.51,402.63,401.51,402.01,5695.0
2022-04-26 13:45:00,402.1,402.56,401.45,401.92,4754.0,402.1,402.56,401.45,401.92,4754.0
2022-04-26 13:50:00,401.93,402.25,401.85,401.97,4049.0,401.93,402.25,401.85,401.97,4049.0
2022-04-26 13:55:00,401.93,402.89,401.92,402.64,10795.0,401.93,402.89,401.92,402.64,10795.0
2022-04-26 14:00:00,402.77,403.07,402.09,402.83,10002.0,402.77,403.07,402.09,402.83,10002.0
2022-04-26 14:05:00,403.14,403.39,402.54,402.76,7010.0,403.14,403.39,402.54,402.76,7010.0
2022-04-26 14:10:00,402.9,404.0,402.89,403.81,5099.0,402.9,404.0,402.89,403.81,5099.0
2022-04-26 14:15:00,403.81,404.59,403.38,403.95,7746.0,403.81,404.59,403.38,403.95,7746.0
2022-04-26 14:20:00,403.83,405.03,403.58,404.49,13076.0,403.83,405.03,403.58,404.49,13076.0
2022-04-26 14:25:00,404.63,404.7,403.97,404.19,6352.0,404.63,404.7,403.97,404.19,6352.0
2022-04-26 14:30:00,404.3,405.11,404.19,405.09,7098.0,404.3,405.11,404.19,405.09,7098.0
2022-04-26 14:35:00,405.13,405.9,405.04,405.48,8651.0,405.13,405.9,405.04,405.48,8651.0
2022-04-26 14:40:00,405.04,405.04,404.07,404.43,16294.0,405.04,405.04,404.07,404.43,16294.0
2022-04-26 14:45:00,404.23,404.78,403.55,404.06,9037.0,404.23,404.78,403.55,404.06,9037.0
2022-04-26 14:50:00,404.27,405.33,404.25,405.13,7288.0,404.27,405.33,404.25,405.13,7288.0
2022-04-26 14:55:00,405.39,406.2,405.17,405.88,5878.0,405.39,406.2,405.17,405.88,5878.0
2022-04-26 15:00:00,406.14,406.38,404.68,404.68,9306.0,406.14,406.38,404.68,404.68,9306.0
2022-04-26 15:05:00,404.73,404.73,403.29,403.5,11283.0,404.73,404.73,403.29,403.5,11283.0
2022-04-26 15:10:00,403.63,403.93,402.2,402.27,8047.0,403.63,403.93,402.2,402.27,8047.0
2022-04-26 15:15:00,402.23,402.57,401.21,401.52,15312.0,402.23,402.57,401.21,401.52,15312.0
2022-04-26 15:20:00,401.55,402.68,401.41,402.24,15339.0,401.55,402.68,401.41,402.24,15339.0
2022-04-26 15:25:00,402.4,402.55,401.22,401.52,12397.0,402.4,402.55,401.22,401.52,12397.0
2022-04-26 15:30:00,401.35,401.68,400.23,400.39,26611.0,401.35,401.68,400.23,400.39,26611.0
2022-04-26 15:35:00,400.44,401.08,400.01,401.08,14523.0,400.44,401.08,400.01,401.08,14523.0
2022-04-26 15:40:00,401.05,401.41,400.01,401.23,28798.0,401.05,401.41,400.01,401.23,28798.0
2022-04-26 15:45:00,401.13,401.65,399.83,400.36,26079.0,401.13,401.65,399.83,400.36,26079.0
2022-04-26 15:50:00,400.24,401.05,399.16,399.38,40164.0,400.24,401.05,399.16,399.38,40164.0
2022-04-26 15:55:00,399.46,400.22,399.12,399.37,98602.0,399.46,400.22,399.12,399.37,98602.0
2022-04-27 09:30:00,401.8,406.34,400.34,405.47,78091.0,401.8,406.34,400.34,405.47,78091.0
2022-04-27 09:35:00,405.87,408.01,405.24,407.73,30519.0,405.87,408.01,405.24,407.73,30519.0
2022-04-27 09:40:00,408.05,408.97,407.05,408.3,13801.0,408.05,408.97,407.05,408.3,13801.0
2022-04-27 09:45:00,408.8,410.28,408.47,409.69,45896.0,408.8,410.28,408.47,409.69,45896.0
2022-04-27 09:50:00,410.0,412.46,409.63,412.36,46939.0,410.0,412.46,409.63,412.36,46939.0
2022-04-27 09:55:00,412.36,412.4,409.44,409.96,15054.0,412.36,412.4,409.44,409.96,15054.0
2022-04-27 10:00:00,409.84,411.33,406.71,406.72,16632.0,409.84,411.33,406.71,406.72,16632.0
2022-04-27 10:05:00,406.48,407.24,405.41,405.41,22504.0,406.48,407.24,405.41,405.41,22504.0
2022-04-27 10:10:00,405.36,405.96,403.35,403.35,15793.0,405.36,405.96,403.35,403.35,15793.0
2022-04-27 10:15:00,403.1,403.53,400.96,402.0,18724.0,403.1,403.53,400.96,402.0,18724.0
2022-04-27 10:20:00,401.94,403.88,400.85,401.17,18850.0,401.94,403.88,400.85,401.17,18850.0
2022-04-27 10:25:00,401.96,402.53,401.02,401.16,16383.0,401.96,402.53,401.02,401.16,16383.0
2022-04-27 10:30:00,401.19,401.87,400.01,401.87,13680.0,401.19,401.87,400.01,401.87,13680.0
2022-04-27 10:35:00,401.6,404.13,401.6,403.35,23122.0,401.6,404.13,401.6,403.35,23122.0
2022-04-27 10:40:00,403.45,404.12,402.73,403.43,11506.0,403.45,404.12,402.73,403.43,11506.0
2022-04-27 10:45:00,403.49,405.2,402.84,405.2,10182.0,403.49,405.2,402.84,405.2,10182.0
2022-04-27 10:50:00,405.29,405.39,402.7,402.94,10603.0,405.29,405.39,402.7,402.94,10603.0
2022-04-27 10:55:00,403.02,403.79,402.61,402.92,16674.0,403.02,403.79,402.61,402.92,16674.0
2022-04-27 11:00:00,403.04,406.69,402.9,404.11,7689.0,403.04,406.69,402.9,404.11,7689.0
2022-04-27 11:05:00,403.96,404.2,402.67,402.79,9887.0,403.96,404.2,402.67,402.79,9887.0
2022-04-27 11:10:00,402.59,404.04,401.87,403.57,13704.0,402.59,404.04,401.87,403.57,13704.0
2022-04-27 11:15:00,403.87,405.0,403.24,404.03,16841.0,403.87,405.0,403.24,404.03,16841.0
2022-04-27 11:20:00,403.6,404.57,402.54,404.07,7455.0,403.6,404.57,402.54,404.07,7455.0
2022-04-27 11:25:00,403.75,404.63,402.87,404.01,8918.0,403.75,404.63,402.87,404.01,8918.0
2022-04-27 11:30:00,404.32,406.3,404.32,405.94,7715.0,404.32,406.3,404.32,405.94,7715.0
2022-04-27 11:35:00,406.27,406.46,404.46,404.6,6708.0,406.27,406.46,404.46,404.6,6708.0
2022-04-27 11:40:00,404.28,405.9,404.03,404.78,8126.0,404.28,405.9,404.03,404.78,8126.0
2022-04-27 11:45:00,404.78,404.78,403.21,403.73,7984.0,404.78,404.78,403.21,403.73,7984.0
2022-04-27 11:50:00,403.69,403.86,401.76,402.19,11255.0,403.69,403.86,401.76,402.19,11255.0
2022-04-27 11:55:00,402.04,402.78,401.73,402.35,15340.0,402.04,402.78,401.73,402.35,15340.0
2022-04-27 12:00:00,402.48,402.49,400.79,401.8,13104.0,402.48,402.49,400.79,401.8,13104.0
2022-04-27 12:05:00,401.94,403.73,401.94,402.98,10745.0,401.94,403.73,401.94,402.98,10745.0
2022-04-27 12:10:00,403.16,404.11,402.59,403.54,9550.0,403.16,404.11,402.59,403.54,9550.0
2022-04-27 12:15:00,403.42,404.25,403.21,403.4,8619.0,403.42,404.25,403.21,403.4,8619.0
2022-04-27 12:20:00,403.5,407.0,403.36,406.39,8458.0,403.5,407.0,403.36,406.39,8458.0
2022-04-27 12:25:00,406.3,406.65,405.75,406.25,4906.0,406.3,406.65,405.75,406.25,4906.0
2022-04-27 12:30:00,406.23,406.54,405.0,405.5,49389.0,406.23,406.54,405.0,405.5,49389.0
2022-04-27 12:35:00,405.55,405.87,404.71,405.33,17209.0,405.55,405.87,404.71,405.33,17209.0
2022-04-27 12:40:00,405.12,406.07,404.7,405.5,26648.0,405.12,406.07,404.7,405.5,26648.0
2022-04-27 12:45:00,405.58,405.66,404.35,404.35,4365.0,405.58,405.66,404.35,404.35,4365.0
2022-04-27 12:50:00,404.49,404.81,403.91,404.15,6561.0,404.49,404.81,403.91,404.15,6561.0
2022-04-27 12:55:00,404.46,404.71,403.67,403.88,4427.0,404.46,404.71,403.67,403.88,4427.0
2022-04-27 13:00:00,403.78,404.98,401.8,404.84,25016.0,403.78,404.98,401.8,404.84,25016.0
2022-04-27 13:05:00,404.7,405.0,402.79,402.79,5074.0,404.7,405.0,402.79,402.79,5074.0
2022-04-27 13:10:00,403.12,403.17,401.71,402.05,13060.0,403.12,403.17,401.71,402.05,13060.0
2022-04-27 13:15:00,401.86,402.02,400.87,400.89,8389.0,401.86,402.02,400.87,400.89,8389.0
2022-04-27 13:20:00,401.07,401.83,400.84,401.35,12085.0,401.07,401.83,400.84,401.35,12085.0
2022-04-27 13:25:00,401.34,402.74,400.12,402.74,18587.0,401.34,402.74,400.12,402.74,18587.0
2022-04-27 13:30:00,402.55,402.81,401.5,402.06,14260.0,402.55,402.81,401.5,402.06,14260.0
2022-04-27 13:35:00,402.34,402.39,401.04,401.45,10733.0,402.34,402.39,401.04,401.45,10733.0
2022-04-27 13:40:00,401.25,402.08,400.95,401.9,12280.0,401.25,402.08,400.95,401.9,12280.0
2022-04-27 13:45:00,401.71,402.19,400.94,401.57,12114.0,401.71,402.19,400.94,401.57,12114.0
2022-04-27 13:50:00,401.94,402.18,401.69,401.9,16965.0,401.94,402.18,401.69,401.9,16965.0
2022-04-27 13:55:00,401.83,403.22,401.57,403.1,5600.0,401.83,403.22,401.57,403.1,5600.0
2022-04-27 14:00:00,403.2,403.67,402.88,402.89,9146.0,403.2,403.67,402.88,402.89,9146.0
2022-04-27 14:05:00,402.91,403.57,402.57,403.14,5359.0,402.91,403.57,402.57,403.14,5359.0
2022-04-27 14:10:00,402.8,403.69,402.59,403.69,3831.0,402.8,403.69,402.59,403.69,3831.0
2022-04-27 14:15:00,403.59,403.59,402.02,402.21,11715.0,403.59,403.59,402.02,402.21,11715.0
2022-04-27 14:20:00,402.27,402.65,401.93,401.94,5688.0,402.27,402.65,401.93,401.94,5688.0
2022-04-27 14:25:00,401.43,401.88,401.26,401.49,7649.0,401.43,401.88,401.26,401.49,7649.0
2022-04-27 14:30:00,401.49,402.86,401.28,402.54,7330.0,401.49,402.86,401.28,402.54,7330.0
2022-04-27 14:35:00,402.26,402.39,400.31,401.61,9030.0,402.26,402.39,400.31,401.61,9030.0
2022-04-27 14:40:00,401.99,402.6,401.81,402.34,3823.0,401.99,402.6,401.81,402.34,3823.0
2022-04-27 14:45:00,402.5,403.0,401.44,401.5,5598.0,402.5,403.0,401.44,401.5,5598.0
2022-04-27 14:50:00,401.69,401.82,399.94,400.02,9875.0,401.69,401.82,399.94,400.02,9875.0
2022-04-27 14:55:00,400.0,400.09,398.54,398.92,24085.0,400.0,400.09,398.54,398.92,24085.0
2022-04-27 15:00:00,398.74,399.66,397.99,398.47,10810.0,398.74,399.66,397.99,398.47,10810.0
2022-04-27 15:05:00,398.51,398.88,397.86,398.45,17231.0,398.51,398.88,397.86,398.45,17231.0
2022-04-27 15:10:00,398.32,398.92,397.98,398.8,11717.0,398.32,398.92,397.98,398.8,11717.0
2022-04-27 15:15:00,398.62,398.93,397.36,397.65,12202.0,398.62,398.93,397.36,397.65,12202.0
2022-04-27 15:20:00,397.69,398.17,396.81,397.91,12835.0,397.69,398.17,396.81,397.91,12835.0
2022-04-27 15:25:00,398.0,399.0,397.94,398.55,14030.0,398.0,399.0,397.94,398.55,14030.0
2022-04-27 15:30:00,398.4,398.76,398.1,398.41,22447.0,398.4,398.76,398.1,398.41,22447.0
2022-04-27 15:35:00,398.5,398.85,396.91,397.08,32333.0,398.5,398.85,396.91,397.08,32333.0
2022-04-27 15:40:00,397.27,399.43,396.95,398.99,29756.0,397.27,399.43,396.95,398.99,29756.0
2022-04-27 15:45:00,399.23,400.0,397.0,397.08,46668.0,399.23,400.0,397.0,397.08,46668.0
2022-04-27 15:50:00,397.31,397.91,397.05,397.63,61450.0,397.31,397.91,397.05,397.63,61450.0
2022-04-27 15:55:00,397.72,398.78,397.54,397.9,121512.0,397.72,398.78,397.54,397.9,121512.0
2022-04-28 09:30:00,406.0,410.24,405.2,409.05,87525.0,406.0,410.24,405.2,409.05,87525.0
2022-04-28 09:35:00,408.1,408.48,406.09,407.18,17778.0,408.1,408.48,406.09,407.18,17778.0
2022-04-28 09:40:00,406.14,407.95,403.59,403.59,8816.0,406.14,407.95,403.59,403.59,8816.0
2022-04-28 09:45:00,403.84,405.54,403.84,404.47,10510.0,403.84,405.54,403.84,404.47,10510.0
2022-04-28 09:50:00,404.4,404.82,402.59,404.21,19621.0,404.4,404.82,402.59,404.21,19621.0
2022-04-28 09:55:00,404.34,405.59,403.79,404.79,4934.0,404.34,405.59,403.79,404.79,4934.0
2022-04-28 10:00:00,404.86,405.13,402.76,403.67,5516.0,404.86,405.13,402.76,403.67,5516.0
2022-04-28 10:05:00,403.32,404.69,402.95,403.51,6474.0,403.32,404.69,402.95,403.51,6474.0
2022-04-28 10:10:00,403.38,403.59,401.53,401.94,13382.0,403.38,403.59,401.53,401.94,13382.0
2022-04-28 10:15:00,402.0,403.92,400.94,403.91,13641.0,402.0,403.92,400.94,403.91,13641.0
2022-04-28 10:20:00,403.66,404.19,401.34,401.71,31906.0,403.66,404.19,401.34,401.71,31906.0
2022-04-28 10:25:00,401.9,401.9,399.85,400.13,9890.0,401.9,401.9,399.85,400.13,9890.0
2022-04-28 10:30:00,400.14,400.59,399.14,399.22,14038.0,400.14,400.59,399.14,399.22,14038.0
2022-04-28 10:35:00,399.06,400.74,399.0,399.0,11219.0,399.06,400.74,399.0,399.0,11219.0
2022-04-28 10:40:00,399.29,399.29,398.49,399.14,16064.0,399.29,399.29,398.49,399.14,16064.0
2022-04-28 10:45:00,399.14,400.78,399.14,399.93,11015.0,399.14,400.78,399.14,399.93,11015.0
2022-04-28 10:50:00,399.9,400.5,398.94,400.13,9150.0,399.9,400.5,398.94,400.13,9150.0
2022-04-28 10:55:00,400.14,401.15,399.95,400.64,16383.0,400.14,401.15,399.95,400.64,16383.0
2022-04-28 11:00:00,400.54,402.91,400.31,402.06,13832.0,400.54,402.91,400.31,402.06,13832.0
2022-04-28 11:05:00,402.02,403.91,401.45,403.78,15126.0,402.02,403.91,401.45,403.78,15126.0
2022-04-28 11:10:00,403.57,404.39,402.9,403.93,8476.0,403.57,404.39,402.9,403.93,8476.0
2022-04-28 11:15:00,403.89,404.21,403.06,403.74,10162.0,403.89,404.21,403.06,403.74,10162.0
2022-04-28 11:20:00,403.88,404.0,403.22,403.44,6756.0,403.88,404.0,403.22,403.44,6756.0
2022-04-28 11:25:00,403.78,404.01,402.82,402.86,4460.0,403.78,404.01,402.82,402.86,4460.0
2022-04-28 11:30:00,402.98,404.5,402.32,402.92,11572.0,402.98,404.5,402.32,402.92,11572.0
2022-04-28 11:35:00,403.06,403.6,402.18,402.37,13203.0,403.06,403.6,402.18,402.37,13203.0
2022-04-28 11:40:00,402.22,402.63,401.36,401.52,3912.0,402.22,402.63,401.36,401.52,3912.0
2022-04-28 11:45:00,401.35,401.62,400.8,400.92,4052.0,401.35,401.62,400.8,400.92,4052.0
2022-04-28 11:50:00,401.18,402.28,400.65,401.29,8433.0,401.18,402.28,400.65,401.29,8433.0
2022-04-28 11:55:00,401.29,401.33,400.4,401.13,16627.0,401.29,401.33,400.4,401.13,16627.0
2022-04-28 12:00:00,401.47,401.78,400.96,401.05,10222.0,401.47,401.78,400.96,401.05,10222.0
2022-04-28 12:05:00,400.81,400.97,399.61,400.63,8721.0,400.81,400.97,399.61,400.63,8721.0
2022-04-28 12:10:00,400.82,401.81,400.45,401.44,7906.0,400.82,401.81,400.45,401.44,7906.0
2022-04-28 12:15:00,401.69,403.04,401.68,402.94,9016.0,401.69,403.04,401.68,402.94,9016.0
2022-04-28 12:20:00,402.97,403.42,402.74,403.39,9400.0,402.97,403.42,402.74,403.39,9400.0
2022-04-28 12:25:00,403.34,404.49,403.34,404.49,20559.0,403.34,404.49,403.34,404.49,20559.0
2022-04-28 12:30:00,404.5,405.33,404.13,405.3,16005.0,404.5,405.33,404.13,405.3,16005.0
2022-04-28 12:35:00,405.4,405.88,405.32,405.76,5023.0,405.4,405.88,405.32,405.76,5023.0
2022-04-28 12:40:00,405.91,406.72,405.8,406.5,9238.0,405.91,406.72,405.8,406.5,9238.0
2022-04-28 12:45:00,406.92,408.25,406.91,407.25,8329.0,406.92,408.25,406.91,407.25,8329.0
2022-04-28 12:50:00,407.15,407.89,406.6,407.76,8610.0,407.15,407.89,406.6,407.76,8610.0
2022-04-28 12:55:00,407.93,408.24,407.24,407.89,6754.0,407.93,408.24,407.24,407.89,6754.0
2022-04-28 13:00:00,408.08,409.0,407.98,408.52,8470.0,408.08,409.0,407.98,408.52,8470.0
2022-04-28 13:05:00,408.08,409.89,408.08,409.89,18846.0,408.08,409.89,408.08,409.89,18846.0
2022-04-28 13:10:00,409.8,411.67,409.72,411.44,14386.0,409.8,411.67,409.72,411.44,14386.0
2022-04-28 13:15:00,411.39,411.62,410.49,411.4,13509.0,411.39,411.62,410.49,411.4,13509.0
2022-04-28 13:20:00,411.44,411.47,410.27,410.63,8596.0,411.44,411.47,410.27,410.63,8596.0
2022-04-28 13:25:00,410.66,410.9,410.34,410.43,7254.0,410.66,410.9,410.34,410.43,7254.0
2022-04-28 13:30:00,410.31,411.29,409.41,410.94,13386.0,410.31,411.29,409.41,410.94,13386.0
2022-04-28 13:35:00,410.66,411.67,410.28,411.24,8056.0,410.66,411.67,410.28,411.24,8056.0
2022-04-28 13:40:00,411.38,411.4,409.92,410.42,7027.0,411.38,411.4,409.92,410.42,7027.0
2022-04-28 13:45:00,410.43,410.89,409.99,410.89,8998.0,410.43,410.89,409.99,410.89,8998.0
2022-04-28 13:50:00,410.93,411.2,410.23,410.74,8632.0,410.93,411.2,410.23,410.74,8632.0
2022-04-28 13:55:00,411.04,411.62,410.93,411.61,3427.0,411.04,411.62,410.93,411.61,3427.0
2022-04-28 14:00:00,411.74,411.77,410.9,411.35,13555.0,411.74,411.77,410.9,411.35,13555.0
2022-04-28 14:05:00,411.49,411.53,410.56,410.99,4679.0,411.49,411.53,410.56,410.99,4679.0
2022-04-28 14:10:00,411.13,411.58,410.98,411.09,4909.0,411.13,411.58,410.98,411.09,4909.0
2022-04-28 14:15:00,411.16,411.83,410.89,411.6,4558.0,411.16,411.83,410.89,411.6,4558.0
2022-04-28 14:20:00,411.83,412.0,411.13,411.85,20679.0,411.83,412.0,411.13,411.85,20679.0
2022-04-28 14:25:00,411.74,412.26,411.66,412.17,3280.0,411.74,412.26,411.66,412.17,3280.0
2022-04-28 14:30:00,412.19,412.72,412.02,412.44,16976.0,412.19,412.72,412.02,412.44,16976.0
2022-04-28 14:35:00,412.63,413.06,412.36,412.8,10234.0,412.63,413.06,412.36,412.8,10234.0
2022-04-28 14:40:00,412.9,413.67,412.76,413.67,22094.0,412.9,413.67,412.76,413.67,22094.0
2022-04-28 14:45:00,413.58,413.58,413.15,413.57,4802.0,413.58,413.58,413.15,413.57,4802.0
2022-04-28 14:50:00,413.61,414.28,413.17,413.18,7325.0,413.61,414.28,413.17,413.18,7325.0
2022-04-28 14:55:00,413.09,413.58,413.0,413.15,7465.0,413.09,413.58,413.0,413.15,7465.0
2022-04-28 15:00:00,413.25,413.31,412.52,412.85,8304.0,413.25,413.31,412.52,412.85,8304.0
2022-04-28 15:05:00,412.99,413.78,412.99,413.15,7304.0,412.99,413.78,412.99,413.15,7304.0
2022-04-28 15:10:00,413.3,413.55,412.57,413.32,14313.0,413.3,413.55,412.57,413.32,14313.0
2022-04-28 15:15:00,413.13,413.23,412.71,413.18,13022.0,413.13,413.23,412.71,413.18,13022.0
2022-04-28 15:20:00,413.17,413.79,412.77,413.66,14993.0,413.17,413.79,412.77,413.66,14993.0
2022-04-28 15:25:00,413.65,413.65,412.23,412.24,16014.0,413.65,413.65,412.23,412.24,16014.0
2022-04-28 15:30:00,412.3,412.48,411.15,411.22,17661.0,412.3,412.48,411.15,411.22,17661.0
2022-04-28 15:35:00,411.34,411.38,410.41,410.41,16626.0,411.34,411.38,410.41,410.41,16626.0
2022-04-28 15:40:00,410.42,411.07,409.92,409.97,24404.0,410.42,411.07,409.92,409.97,24404.0
2022-04-28 15:45:00,410.1,411.08,409.9,410.51,24828.0,410.1,411.08,409.9,410.51,24828.0
2022-04-28 15:50:00,410.38,410.71,409.57,410.28,29908.0,410.38,410.71,409.57,410.28,29908.0
2022-04-28 15:55:00,410.14,410.75,409.1,410.62,129869.0,410.14,410.75,409.1,410.62,129869.0
2022-04-29 09:30:00,407.47,408.97,405.08,408.26,49537.0,407.47,408.97,405.08,408.26,49537.0
2022-04-29 09:35:00,408.31,409.38,406.83,409.0,12420.0,408.31,409.38,406.83,409.0,12420.0
2022-04-29 09:40:00,409.97,410.7,407.99,408.17,29211.0,409.97,410.7,407.99,408.17,29211.0
2022-04-29 09:45:00,408.6,409.55,406.15,409.54,18492.0,408.6,409.55,406.15,409.54,18492.0
2022-04-29 09:50:00,409.92,411.04,409.03,410.57,23356.0,409.92,411.04,409.03,410.57,23356.0
2022-04-29 09:55:00,410.75,413.0,410.5,412.09,14192.0,410.75,413.0,410.5,412.09,14192.0
2022-04-29 10:00:00,411.87,411.87,409.27,410.0,7772.0,411.87,411.87,409.27,410.0,7772.0
2022-04-29 10:05:00,410.0,410.32,408.75,410.15,14922.0,410.0,410.32,408.75,410.15,14922.0
2022-04-29 10:10:00,410.27,410.41,408.5,408.68,13340.0,410.27,410.41,408.5,408.68,13340.0
2022-04-29 10:15:00,408.65,409.83,406.1,406.53,13925.0,408.65,409.83,406.1,406.53,13925.0
2022-04-29 10:20:00,406.47,407.13,405.51,405.91,15300.0,406.47,407.13,405.51,405.91,15300.0
2022-04-29 10:25:00,405.94,405.94,404.17,404.98,9408.0,405.94,405.94,404.17,404.98,9408.0
2022-04-29 10:30:00,404.73,405.97,404.61,405.38,10646.0,404.73,405.97,404.61,405.38,10646.0
2022-04-29 10:35:00,405.21,405.38,403.92,404.5,15122.0,405.21,405.38,403.92,404.5,15122.0
2022-04-29 10:40:00,404.38,405.5,403.62,404.44,16972.0,404.38,405.5,403.62,404.44,16972.0
2022-04-29 10:45:00,404.39,404.5,403.33,403.88,11193.0,404.39,404.5,403.33,403.88,11193.0
2022-04-29 10:50:00,403.77,404.62,403.62,404.62,13244.0,403.77,404.62,403.62,404.62,13244.0
2022-04-29 10:55:00,404.53,405.31,404.0,404.51,9271.0,404.53,405.31,404.0,404.51,9271.0
2022-04-29 11:00:00,404.67,404.82,403.32,404.82,7207.0,404.67,404.82,403.32,404.82,7207.0
2022-04-29 11:05:00,404.64,405.54,403.33,403.93,14208.0,404.64,405.54,403.33,403.93,14208.0
2022-04-29 11:10:00,403.99,404.58,403.22,404.25,7535.0,403.99,404.58,403.22,404.25,7535.0
2022-04-29 11:15:00,404.07,404.84,403.78,404.72,10824.0,404.07,404.84,403.78,404.72,10824.0
2022-04-29 11:20:00,404.85,405.4,404.0,404.98,11570.0,404.85,405.4,404.0,404.98,11570.0
2022-04-29 11:25:00,405.02,405.02,404.0,404.5,5604.0,405.02,405.02,404.0,404.5,5604.0
2022-04-29 11:30:00,404.54,405.8,404.36,404.39,10286.0,404.54,405.8,404.36,404.39,10286.0
2022-04-29 11:35:00,404.19,404.9,404.03,404.75,5874.0,404.19,404.9,404.03,404.75,5874.0
2022-04-29 11:40:00,404.55,405.36,404.42,405.35,11257.0,404.55,405.36,404.42,405.35,11257.0
2022-04-29 11:45:00,405.38,406.13,404.62,405.03,7799.0,405.38,406.13,404.62,405.03,7799.0
2022-04-29 11:50:00,405.17,405.55,404.4,405.11,8120.0,405.17,405.55,404.4,405.11,8120.0
2022-04-29 11:55:00,405.25,405.39,403.72,403.85,11639.0,405.25,405.39,403.72,403.85,11639.0
2022-04-29 12:00:00,403.99,403.99,402.62,402.88,8267.0,403.99,403.99,402.62,402.88,8267.0
2022-04-29 12:05:00,403.03,403.67,402.88,403.67,17212.0,403.03,403.67,402.88,403.67,17212.0
2022-04-29 12:10:00,403.61,404.38,403.6,404.01,9319.0,403.61,404.38,403.6,404.01,9319.0
2022-04-29 12:15:00,403.94,404.23,403.44,403.61,16836.0,403.94,404.23,403.44,403.61,16836.0
2022-04-29 12:20:00,403.72,404.46,403.49,404.25,14757.0,403.72,404.46,403.49,404.25,14757.0
2022-04-29 12:25:00,404.19,404.48,403.61,404.11,10753.0,404.19,404.48,403.61,404.11,10753.0
2022-04-29 12:30:00,403.89,404.61,403.84,404.45,11960.0,403.89,404.61,403.84,404.45,11960.0
2022-04-29 12:35:00,404.62,404.72,404.11,404.46,7882.0,404.62,404.72,404.11,404.46,7882.0
2022-04-29 12:40:00,404.65,404.66,403.61,403.64,5033.0,404.65,404.66,403.61,403.64,5033.0
2022-04-29 12:45:00,403.89,404.31,403.76,404.31,5249.0,403.89,404.31,403.76,404.31,5249.0
2022-04-29 12:50:00,404.31,404.31,403.44,403.45,6620.0,404.31,404.31,403.44,403.45,6620.0
2022-04-29 12:55:00,403.6,404.03,403.36,403.58,7580.0,403.6,404.03,403.36,403.58,7580.0
2022-04-29 13:00:00,403.66,405.34,403.61,404.93,8505.0,403.66,405.34,403.61,404.93,8505.0
2022-04-29 13:05:00,404.82,404.82,403.54,403.59,4341.0,404.82,404.82,403.54,403.59,4341.0
2022-04-29 13:10:00,403.58,404.01,403.47,403.95,7186.0,403.58,404.01,403.47,403.95,7186.0
2022-04-29 13:15:00,404.01,404.75,404.01,404.5,7457.0,404.01,404.75,404.01,404.5,7457.0
2022-04-29 13:20:00,404.31,405.5,404.13,405.45,10208.0,404.31,405.5,404.13,405.45,10208.0
2022-04-29 13:25:00,405.4,406.01,404.69,404.94,4963.0,405.4,406.01,404.69,404.94,4963.0
2022-04-29 13:30:00,405.02,405.44,404.89,405.22,8257.0,405.02,405.44,404.89,405.22,8257.0
2022-04-29 13:35:00,404.98,405.71,404.77,404.77,15200.0,404.98,405.71,404.77,404.77,15200.0
2022-04-29 13:40:00,404.69,404.87,403.45,403.73,6041.0,404.69,404.87,403.45,403.73,6041.0
2022-04-29 13:45:00,403.76,403.76,402.67,402.95,12763.0,403.76,403.76,402.67,402.95,12763.0
2022-04-29 13:50:00,403.04,403.04,402.62,402.84,18772.0,403.04,403.04,402.62,402.84,18772.0
2022-04-29 13:55:00,402.7,402.99,402.5,402.55,10077.0,402.7,402.99,402.5,402.55,10077.0
2022-04-29 14:00:00,402.65,402.8,402.37,402.56,18713.0,402.65,402.8,402.37,402.56,18713.0
2022-04-29 14:05:00,402.63,402.69,401.79,401.79,7579.0,402.63,402.69,401.79,401.79,7579.0
2022-04-29 14:10:00,401.73,402.27,401.49,402.03,14589.0,401.73,402.27,401.49,402.03,14589.0
2022-04-29 14:15:00,402.05,403.09,401.67,401.91,10575.0,402.05,403.09,401.67,401.91,10575.0
2022-04-29 14:20:00,401.99,401.99,401.23,401.47,6496.0,401.99,401.99,401.23,401.47,6496.0
2022-04-29 14:25:00,401.46,401.87,401.27,401.69,6215.0,401.46,401.87,401.27,401.69,6215.0
2022-04-29 14:30:00,401.54,402.34,401.45,401.67,9413.0,401.54,402.34,401.45,401.67,9413.0
2022-04-29 14:35:00,401.62,401.86,401.18,401.25,7645.0,401.62,401.86,401.18,401.25,7645.0
2022-04-29 14:40:00,401.41,401.75,401.3,401.55,22801.0,401.41,401.75,401.3,401.55,22801.0
2022-04-29 14:45:00,401.55,401.55,400.33,400.33,10179.0,401.55,401.55,400.33,400.33,10179.0
2022-04-29 14:50:00,400.37,400.6,400.17,400.36,11617.0,400.37,400.6,400.17,400.36,11617.0
2022-04-29 14:55:00,400.29,401.62,400.29,401.16,9685.0,400.29,401.62,400.29,401.16,9685.0
2022-04-29 15:00:00,401.19,401.49,400.7,401.02,9114.0,401.19,401.49,400.7,401.02,9114.0
2022-04-29 15:05:00,400.94,400.95,400.06,400.12,13385.0,400.94,400.95,400.06,400.12,13385.0
2022-04-29 15:10:00,400.12,400.43,399.39,399.46,14306.0,400.12,400.43,399.39,399.46,14306.0
2022-04-29 15:15:00,399.52,400.27,399.27,400.14,20721.0,399.52,400.27,399.27,400.14,20721.0
2022-04-29 15:20:00,400.3,400.5,399.31,399.97,19667.0,400.3,400.5,399.31,399.97,19667.0
2022-04-29 15:25:00,400.13,400.47,398.36,398.36,18877.0,400.13,400.47,398.36,398.36,18877.0
2022-04-29 15:30:00,398.42,399.5,397.8,398.96,32372.0,398.42,399.5,397.8,398.96,32372.0
2022-04-29 15:35:00,398.84,399.55,398.03,399.06,27269.0,398.84,399.55,398.03,399.06,27269.0
2022-04-29 15:40:00,398.98,399.77,398.96,399.17,29908.0,398.98,399.77,398.96,399.17,29908.0
2022-04-29 15:45:00,399.16,399.26,397.72,397.8,39972.0,399.16,399.26,397.72,397.8,39972.0
2022-04-29 15:50:00,397.7,397.71,394.64,395.36,110346.0,397.7,397.71,394.64,395.36,110346.0
2022-04-29 15:55:00,395.41,396.24,394.77,395.96,151392.0,395.41,396.24,394.77,395.96,151392.0
2022-05-02 09:30:00,397.15,399.37,395.5,397.63,79393.0,397.15,399.37,395.5,397.63,79393.0
2022-05-02 09:35:00,397.69,398.15,394.04,397.49,61337.0,397.69,398.15,394.04,397.49,61337.0
2022-05-02 09:40:00,397.08,400.77,395.12,399.94,29982.0,397.08,400.77,395.12,399.94,29982.0
2022-05-02 09:45:00,399.38,402.23,397.85,399.31,29492.0,399.38,402.23,397.85,399.31,29492.0
2022-05-02 09:50:00,398.09,402.09,398.09,401.41,23552.0,398.09,402.09,398.09,401.41,23552.0
2022-05-02 09:55:00,401.38,402.18,400.53,400.53,13637.0,401.38,402.18,400.53,400.53,13637.0
2022-05-02 10:00:00,400.57,401.06,398.15,400.39,16669.0,400.57,401.06,398.15,400.39,16669.0
2022-05-02 10:05:00,399.94,399.94,398.13,399.31,18412.0,399.94,399.94,398.13,399.31,18412.0
2022-05-02 10:10:00,398.85,399.69,397.31,397.42,29627.0,398.85,399.69,397.31,397.42,29627.0
2022-05-02 10:15:00,397.31,400.64,397.08,400.21,17120.0,397.31,400.64,397.08,400.21,17120.0
2022-05-02 10:20:00,400.04,402.45,399.31,402.4,17504.0,400.04,402.45,399.31,402.4,17504.0
2022-05-02 10:25:00,402.55,405.26,401.92,404.66,32934.0,402.55,405.26,401.92,404.66,32934.0
2022-05-02 10:30:00,404.77,407.7,404.77,406.99,21649.0,404.77,407.7,404.77,406.99,21649.0
2022-05-02 10:35:00,407.0,407.58,405.31,405.6,16688.0,407.0,407.58,405.31,405.6,16688.0
2022-05-02 10:40:00,405.58,406.95,404.77,404.77,17893.0,405.58,406.95,404.77,404.77,17893.0
2022-05-02 10:45:00,405.12,405.12,404.07,404.72,20745.0,405.12,405.12,404.07,404.72,20745.0
2022-05-02 10:50:00,404.51,404.76,403.82,403.87,39834.0,404.51,404.76,403.82,403.87,39834.0
2022-05-02 10:55:00,403.84,405.59,403.26,403.89,15016.0,403.84,405.59,403.26,403.89,15016.0
2022-05-02 11:00:00,403.75,404.05,402.05,402.06,28645.0,403.75,404.05,402.05,402.06,28645.0
2022-05-02 11:05:00,402.03,403.96,401.72,403.18,13492.0,402.03,403.96,401.72,403.18,13492.0
2022-05-02 11:10:00,403.33,403.95,402.25,403.61,9293.0,403.33,403.95,402.25,403.61,9293.0
2022-05-02 11:15:00,403.57,403.57,399.26,399.47,14090.0,403.57,403.57,399.26,399.47,14090.0
2022-05-02 11:20:00,399.63,400.87,399.45,400.86,7494.0,399.63,400.87,399.45,400.86,7494.0
2022-05-02 11:25:00,400.71,401.75,399.93,401.48,13901.0,400.71,401.75,399.93,401.48,13901.0
2022-05-02 11:30:00,401.71,403.38,400.96,402.74,12220.0,401.71,403.38,400.96,402.74,12220.0
2022-05-02 11:35:00,402.94,403.45,401.14,401.49,10128.0,402.94,403.45,401.14,401.49,10128.0
2022-05-02 11:40:00,401.25,402.71,400.44,401.67,7641.0,401.25,402.71,400.44,401.67,7641.0
2022-05-02 11:45:00,400.99,401.87,400.86,401.02,5285.0,400.99,401.87,400.86,401.02,5285.0
2022-05-02 11:50:00,400.99,403.41,400.99,403.12,11518.0,400.99,403.41,400.99,403.12,11518.0
2022-05-02 11:55:00,403.36,404.43,402.7,404.04,9736.0,403.36,404.43,402.7,404.04,9736.0
2022-05-02 12:00:00,403.98,405.18,401.55,401.99,9276.0,403.98,405.18,401.55,401.99,9276.0
2022-05-02 12:05:00,402.28,403.17,401.7,402.98,6850.0,402.28,403.17,401.7,402.98,6850.0
2022-05-02 12:10:00,403.09,404.1,402.81,403.87,7774.0,403.09,404.1,402.81,403.87,7774.0
2022-05-02 12:15:00,403.58,405.31,403.26,405.31,10690.0,403.58,405.31,403.26,405.31,10690.0
2022-05-02 12:20:00,405.45,406.48,405.12,405.14,10398.0,405.45,406.48,405.12,405.14,10398.0
2022-05-02 12:25:00,405.32,405.38,404.11,404.94,5814.0,405.32,405.38,404.11,404.94,5814.0
2022-05-02 12:30:00,404.96,406.35,404.5,406.21,12561.0,404.96,406.35,404.5,406.21,12561.0
2022-05-02 12:35:00,406.16,406.82,404.17,404.36,8529.0,406.16,406.82,404.17,404.36,8529.0
2022-05-02 12:40:00,404.6,404.82,403.72,404.45,9377.0,404.6,404.82,403.72,404.45,9377.0
2022-05-02 12:45:00,404.16,404.63,403.91,404.09,6434.0,404.16,404.63,403.91,404.09,6434.0
2022-05-02 12:50:00,403.95,404.58,403.38,403.58,8533.0,403.95,404.58,403.38,403.58,8533.0
2022-05-02 12:55:00,403.43,404.05,401.69,401.71,13096.0,403.43,404.05,401.69,401.71,13096.0
2022-05-02 13:00:00,401.67,401.86,400.44,400.55,9874.0,401.67,401.86,400.44,400.55,9874.0
2022-05-02 13:05:00,400.42,402.33,400.4,401.75,14280.0,400.42,402.33,400.4,401.75,14280.0
2022-05-02 13:10:00,401.74,402.2,401.28,401.88,4979.0,401.74,402.2,401.28,401.88,4979.0
2022-05-02 13:15:00,401.9,401.9,400.84,400.94,12077.0,401.9,401.9,400.84,400.94,12077.0
2022-05-02 13:20:00,401.11,401.41,400.24,400.71,10878.0,401.11,401.41,400.24,400.71,10878.0
2022-05-02 13:25:00,401.02,401.81,400.83,401.17,10086.0,401.02,401.81,400.83,401.17,10086.0
2022-05-02 13:30:00,401.22,402.17,400.91,401.53,8691.0,401.22,402.17,400.91,401.53,8691.0
2022-05-02 13:35:00,401.58,401.58,400.5,400.86,8065.0,401.58,401.58,400.5,400.86,8065.0
2022-05-02 13:40:00,400.77,401.28,400.2,400.2,6576.0,400.77,401.28,400.2,400.2,6576.0
2022-05-02 13:45:00,400.3,400.47,399.15,399.3,15051.0,400.3,400.47,399.15,399.3,15051.0
2022-05-02 13:50:00,399.3,400.0,399.13,399.85,14959.0,399.3,400.0,399.13,399.85,14959.0
2022-05-02 13:55:00,400.06,401.0,400.06,400.92,6669.0,400.06,401.0,400.06,400.92,6669.0
2022-05-02 14:00:00,400.65,402.0,400.24,401.88,10453.0,400.65,402.0,400.24,401.88,10453.0
2022-05-02 14:05:00,402.01,402.24,400.45,400.46,7135.0,402.01,402.24,400.45,400.46,7135.0
2022-05-02 14:10:00,400.41,401.06,399.13,399.18,7733.0,400.41,401.06,399.13,399.18,7733.0
2022-05-02 14:15:00,399.01,399.12,398.26,398.43,7316.0,399.01,399.12,398.26,398.43,7316.0
2022-05-02 14:20:00,398.44,399.73,398.24,399.43,8884.0,398.44,399.73,398.24,399.43,8884.0
2022-05-02 14:25:00,399.36,399.76,399.2,399.49,12110.0,399.36,399.76,399.2,399.49,12110.0
2022-05-02 14:30:00,399.32,401.41,399.25,401.19,35968.0,399.32,401.41,399.25,401.19,35968.0
2022-05-02 14:35:00,401.36,401.47,399.26,399.27,37824.0,401.36,401.47,399.26,399.27,37824.0
2022-05-02 14:40:00,399.14,399.91,398.21,399.05,9295.0,399.14,399.91,398.21,399.05,9295.0
2022-05-02 14:45:00,399.37,401.15,399.21,400.37,5868.0,399.37,401.15,399.21,400.37,5868.0
2022-05-02 14:50:00,400.36,401.38,400.15,401.01,30449.0,400.36,401.38,400.15,401.01,30449.0
2022-05-02 14:55:00,401.12,401.12,399.26,399.9,10466.0,401.12,401.12,399.26,399.9,10466.0
2022-05-02 15:00:00,400.26,401.83,399.98,401.31,14605.0,400.26,401.83,399.98,401.31,14605.0
2022-05-02 15:05:00,401.4,402.47,400.55,401.97,17399.0,401.4,402.47,400.55,401.97,17399.0
2022-05-02 15:10:00,402.32,404.47,402.31,404.27,34874.0,402.32,404.47,402.31,404.27,34874.0
2022-05-02 15:15:00,404.37,404.83,403.51,404.11,13526.0,404.37,404.83,403.51,404.11,13526.0
2022-05-02 15:20:00,404.33,406.24,404.33,405.9,22343.0,404.33,406.24,404.33,405.9,22343.0
2022-05-02 15:25:00,406.07,406.85,405.16,405.67,24055.0,406.07,406.85,405.16,405.67,24055.0
2022-05-02 15:30:00,405.58,407.51,405.58,407.15,24943.0,405.58,407.51,405.58,407.15,24943.0
2022-05-02 15:35:00,407.07,407.42,405.19,406.2,23573.0,407.07,407.42,405.19,406.2,23573.0
2022-05-02 15:40:00,406.2,406.65,404.5,404.5,19630.0,406.2,406.65,404.5,404.5,19630.0
2022-05-02 15:45:00,404.31,406.39,404.07,405.95,21617.0,404.31,406.39,404.07,405.95,21617.0
2022-05-02 15:50:00,406.45,407.85,406.45,407.52,48941.0,406.45,407.85,406.45,407.52,48941.0
2022-05-02 15:55:00,407.17,407.98,406.98,407.25,85373.0,407.17,407.98,406.98,407.25,85373.0
2022-05-03 09:30:00,406.59,410.86,404.61,410.61,85646.0,406.59,410.86,404.61,410.61,85646.0
2022-05-03 09:35:00,410.6,410.6,407.7,409.24,24912.0,410.6,410.6,407.7,409.24,24912.0
2022-05-03 09:40:00,409.13,410.56,408.0,408.38,20223.0,409.13,410.56,408.0,408.38,20223.0
2022-05-03 09:45:00,408.28,408.36,406.0,406.92,25090.0,408.28,408.36,406.0,406.92,25090.0
2022-05-03 09:50:00,407.23,409.43,406.13,408.73,19679.0,407.23,409.43,406.13,408.73,19679.0
2022-05-03 09:55:00,408.8,411.94,407.77,411.48,16364.0,408.8,411.94,407.77,411.48,16364.0
2022-05-03 10:00:00,411.44,413.93,411.44,412.66,21347.0,411.44,413.93,411.44,412.66,21347.0
2022-05-03 10:05:00,412.53,412.73,409.17,409.58,15388.0,412.53,412.73,409.17,409.58,15388.0
2022-05-03 10:10:00,409.58,409.58,408.36,409.17,9691.0,409.58,409.58,408.36,409.17,9691.0
2022-05-03 10:15:00,409.09,409.09,406.27,406.9,9798.0,409.09,409.09,406.27,406.9,9798.0
2022-05-03 10:20:00,406.76,407.49,405.49,405.94,9542.0,406.76,407.49,405.49,405.94,9542.0
2022-05-03 10:25:00,406.23,408.31,405.98,407.72,13973.0,406.23,408.31,405.98,407.72,13973.0
2022-05-03 10:30:00,407.8,408.26,405.39,407.44,19005.0,407.8,408.26,405.39,407.44,19005.0
2022-05-03 10:35:00,407.87,407.87,405.85,406.02,10482.0,407.87,407.87,405.85,406.02,10482.0
2022-05-03 10:40:00,406.11,406.12,404.54,405.28,17960.0,406.11,406.12,404.54,405.28,17960.0
2022-05-03 10:45:00,405.05,406.18,404.1,406.12,13958.0,405.05,406.18,404.1,406.12,13958.0
2022-05-03 10:50:00,405.99,407.88,405.8,406.86,21814.0,405.99,407.88,405.8,406.86,21814.0
2022-05-03 10:55:00,407.14,408.25,406.51,407.67,12564.0,407.14,408.25,406.51,407.67,12564.0
2022-05-03 11:00:00,407.59,408.03,406.38,408.03,17895.0,407.59,408.03,406.38,408.03,17895.0
2022-05-03 11:05:00,408.12,410.77,407.64,410.34,19157.0,408.12,410.77,407.64,410.34,19157.0
2022-05-03 11:10:00,410.65,410.65,408.74,409.58,25210.0,410.65,410.65,408.74,409.58,25210.0
2022-05-03 11:15:00,409.9,410.17,408.56,409.15,15965.0,409.9,410.17,408.56,409.15,15965.0
2022-05-03 11:20:00,409.53,409.74,408.65,409.19,16822.0,409.53,409.74,408.65,409.19,16822.0
2022-05-03 11:25:00,409.01,409.25,407.55,408.0,8701.0,409.01,409.25,407.55,408.0,8701.0
2022-05-03 11:30:00,408.11,409.09,407.76,408.9,5961.0,408.11,409.09,407.76,408.9,5961.0
2022-05-03 11:35:00,408.78,408.78,407.0,407.04,8978.0,408.78,408.78,407.0,407.04,8978.0
2022-05-03 11:40:00,407.3,408.6,407.16,407.57,11555.0,407.3,408.6,407.16,407.57,11555.0
2022-05-03 11:45:00,407.48,407.48,406.59,406.91,7286.0,407.48,407.48,406.59,406.91,7286.0
2022-05-03 11:50:00,406.71,407.12,406.34,406.77,7947.0,406.71,407.12,406.34,406.77,7947.0
2022-05-03 11:55:00,406.59,407.73,406.59,407.33,4803.0,406.59,407.73,406.59,407.33,4803.0
2022-05-03 12:00:00,407.15,408.69,407.04,407.81,4907.0,407.15,408.69,407.04,407.81,4907.0
2022-05-03 12:05:00,407.81,407.81,404.31,404.78,14936.0,407.81,407.81,404.31,404.78,14936.0
2022-05-03 12:10:00,404.6,405.58,404.4,405.28,4969.0,404.6,405.58,404.4,405.28,4969.0
2022-05-03 12:15:00,405.46,405.82,405.06,405.48,5027.0,405.46,405.82,405.06,405.48,5027.0
2022-05-03 12:20:00,405.71,406.68,405.7,406.18,6247.0,405.71,406.68,405.7,406.18,6247.0
2022-05-03 12:25:00,406.18,407.04,405.72,406.32,8948.0,406.18,407.04,405.72,406.32,8948.0
2022-05-03 12:30:00,405.71,405.82,405.2,405.62,5662.0,405.71,405.82,405.2,405.62,5662.0
2022-05-03 12:35:00,405.61,406.44,405.4,405.72,5037.0,405.61,406.44,405.4,405.72,5037.0
2022-05-03 12:40:00,405.71,406.1,405.17,405.76,11849.0,405.71,406.1,405.17,405.76,11849.0
2022-05-03 12:45:00,405.59,406.39,405.28,405.68,5700.0,405.59,406.39,405.28,405.68,5700.0
2022-05-03 12:50:00,405.58,406.05,405.34,405.4,5396.0,405.58,406.05,405.34,405.4,5396.0
2022-05-03 12:55:00,405.19,405.71,404.71,405.48,4900.0,405.19,405.71,404.71,405.48,4900.0
2022-05-03 13:00:00,405.61,406.88,405.5,405.5,6050.0,405.61,406.88,405.5,405.5,6050.0
2022-05-03 13:05:00,405.59,406.31,404.98,406.31,11678.0,405.59,406.31,404.98,406.31,11678.0
2022-05-03 13:10:00,406.54,407.47,406.08,407.42,12396.0,406.54,407.47,406.08,407.42,12396.0
2022-05-03 13:15:00,407.73,408.44,407.73,407.79,5864.0,407.73,408.44,407.73,407.79,5864.0
2022-05-03 13:20:00,407.96,408.51,406.75,407.49,7431.0,407.96,408.51,406.75,407.49,7431.0
2022-05-03 13:25:00,407.51,407.8,406.96,407.01,3822.0,407.51,407.8,406.96,407.01,3822.0
2022-05-03 13:30:00,407.09,407.84,406.95,407.84,5220.0,407.09,407.84,406.95,407.84,5220.0
2022-05-03 13:35:00,407.66,408.35,407.66,408.25,5715.0,407.66,408.35,407.66,408.25,5715.0
2022-05-03 13:40:00,407.99,408.32,407.7,408.32,5560.0,407.99,408.32,407.7,408.32,5560.0
2022-05-03 13:45:00,408.59,408.74,407.87,408.02,3987.0,408.59,408.74,407.87,408.02,3987.0
2022-05-03 13:50:00,408.04,408.19,407.55,407.68,6526.0,408.04,408.19,407.55,407.68,6526.0
2022-05-03 13:55:00,407.8,407.83,407.0,407.15,8820.0,407.8,407.83,407.0,407.15,8820.0
2022-05-03 14:00:00,407.05,407.32,405.92,405.92,9807.0,407.05,407.32,405.92,405.92,9807.0
2022-05-03 14:05:00,405.81,405.95,405.14,405.63,8207.0,405.81,405.95,405.14,405.63,8207.0
2022-05-03 14:10:00,405.61,405.75,404.87,405.17,37239.0,405.61,405.75,404.87,405.17,37239.0
2022-05-03 14:15:00,405.33,405.37,404.2,404.93,24217.0,405.33,405.37,404.2,404.93,24217.0
2022-05-03 14:20:00,404.83,404.95,404.22,404.54,7302.0,404.83,404.95,404.22,404.54,7302.0
2022-05-03 14:25:00,404.38,404.69,403.85,404.02,9423.0,404.38,404.69,403.85,404.02,9423.0
2022-05-03 14:30:00,404.1,405.72,404.1,405.71,15666.0,404.1,405.72,404.1,405.71,15666.0
2022-05-03 14:35:00,405.67,406.49,404.58,404.59,8655.0,405.67,406.49,404.58,404.59,8655.0
2022-05-03 14:40:00,404.78,405.25,403.5,405.06,14572.0,404.78,405.25,403.5,405.06,14572.0
2022-05-03 14:45:00,405.04,405.44,403.69,405.23,5584.0,405.04,405.44,403.69,405.23,5584.0
2022-05-03 14:50:00,405.0,406.98,405.0,405.95,6559.0,405.0,406.98,405.0,405.95,6559.0
2022-05-03 14:55:00,406.29,408.27,405.89,408.27,6386.0,406.29,408.27,405.89,408.27,6386.0
2022-05-03 15:00:00,408.23,408.23,407.36,407.39,7178.0,408.23,408.23,407.36,407.39,7178.0
2022-05-03 15:05:00,407.26,408.65,407.26,408.25,7115.0,407.26,408.65,407.26,408.25,7115.0
2022-05-03 15:10:00,408.31,408.71,407.91,408.71,5488.0,408.31,408.71,407.91,408.71,5488.0
2022-05-03 15:15:00,408.82,408.83,406.77,406.81,6727.0,408.82,408.83,406.77,406.81,6727.0
2022-05-03 15:20:00,406.93,407.81,405.86,406.68,10680.0,406.93,407.81,405.86,406.68,10680.0
2022-05-03 15:25:00,406.64,407.31,406.08,407.12,7947.0,406.64,407.31,406.08,407.12,7947.0
2022-05-03 15:30:00,407.22,407.77,406.53,407.41,9853.0,407.22,407.77,406.53,407.41,9853.0
2022-05-03 15:35:00,407.72,407.84,405.94,405.94,10246.0,407.72,407.84,405.94,405.94,10246.0
2022-05-03 15:40:00,406.4,406.4,405.09,405.52,16236.0,406.4,406.4,405.09,405.52,16236.0
2022-05-03 15:45:00,405.51,406.59,405.03,405.88,26189.0,405.51,406.59,405.03,405.88,26189.0
2022-05-03 15:50:00,406.04,407.83,405.24,407.49,33135.0,406.04,407.83,405.24,407.49,33135.0
2022-05-03 15:55:00,407.59,407.91,407.12,407.6,76632.0,407.59,407.91,407.12,407.6,76632.0
2022-05-04 09:30:00,407.29,407.71,404.21,405.56,65147.0,407.29,407.71,404.21,405.56,65147.0
2022-05-04 09:35:00,405.1,406.38,404.2,406.38,17114.0,405.1,406.38,404.2,406.38,17114.0
2022-05-04 09:40:00,406.09,408.36,404.62,405.14,21768.0,406.09,408.36,404.62,405.14,21768.0
2022-05-04 09:45:00,405.27,405.65,402.89,404.04,19982.0,405.27,405.65,402.89,404.04,19982.0
2022-05-04 09:50:00,404.25,404.8,403.05,403.77,13895.0,404.25,404.8,403.05,403.77,13895.0
2022-05-04 09:55:00,403.5,404.51,402.21,402.68,15520.0,403.5,404.51,402.21,402.68,15520.0
2022-05-04 10:00:00,402.68,403.08,401.78,402.44,22541.0,402.68,403.08,401.78,402.44,22541.0
2022-05-04 10:05:00,402.14,402.36,400.7,400.72,9491.0,402.14,402.36,400.7,400.72,9491.0
2022-05-04 10:10:00,400.84,401.4,400.11,400.12,10108.0,400.84,401.4,400.11,400.12,10108.0
2022-05-04 10:15:00,400.06,400.06,398.83,399.5,19195.0,400.06,400.06,398.83,399.5,19195.0
2022-05-04 10:20:00,399.62,400.41,398.86,399.67,13328.0,399.62,400.41,398.86,399.67,13328.0
2022-05-04 10:25:00,399.57,400.2,399.26,399.62,12824.0,399.57,400.2,399.26,399.62,12824.0
2022-05-04 10:30:00,399.62,400.0,398.87,399.22,13455.0,399.62,400.0,398.87,399.22,13455.0
2022-05-04 10:35:00,399.32,399.71,399.1,399.15,12016.0,399.32,399.71,399.1,399.15,12016.0
2022-05-04 10:40:00,399.15,399.99,398.76,399.22,17956.0,399.15,399.99,398.76,399.22,17956.0
2022-05-04 10:45:00,399.31,399.83,398.51,398.83,15962.0,399.31,399.83,398.51,398.83,15962.0
2022-05-04 10:50:00,398.74,398.74,397.02,397.68,15648.0,398.74,398.74,397.02,397.68,15648.0
2022-05-04 10:55:00,397.9,397.94,397.0,397.08,17774.0,397.9,397.94,397.0,397.08,17774.0
2022-05-04 11:00:00,397.12,397.7,395.84,395.85,14912.0,397.12,397.7,395.84,395.85,14912.0
2022-05-04 11:05:00,395.66,396.91,395.51,396.91,9426.0,395.66,396.91,395.51,396.91,9426.0
2022-05-04 11:10:00,396.72,396.79,395.05,395.6,13899.0,396.72,396.79,395.05,395.6,13899.0
2022-05-04 11:15:00,395.6,397.57,395.54,397.57,7428.0,395.6,397.57,395.54,397.57,7428.0
2022-05-04 11:20:00,397.62,397.62,396.12,396.53,11923.0,397.62,397.62,396.12,396.53,11923.0
2022-05-04 11:25:00,396.35,397.13,396.34,396.89,12110.0,396.35,397.13,396.34,396.89,12110.0
2022-05-04 11:30:00,396.98,397.12,396.04,396.56,20704.0,396.98,397.12,396.04,396.56,20704.0
2022-05-04 11:35:00,396.56,397.15,396.25,397.08,8485.0,396.56,397.15,396.25,397.08,8485.0
2022-05-04 11:40:00,397.17,397.5,396.65,396.98,7243.0,397.17,397.5,396.65,396.98,7243.0
2022-05-04 11:45:00,396.95,399.3,396.81,398.83,17810.0,396.95,399.3,396.81,398.83,17810.0
2022-05-04 11:50:00,398.75,399.52,398.31,399.45,13201.0,398.75,399.52,398.31,399.45,13201.0
2022-05-04 11:55:00,399.55,399.79,398.75,399.4,6981.0,399.55,399.79,398.75,399.4,6981.0
2022-05-04 12:00:00,399.41,399.61,399.13,399.28,4700.0,399.41,399.61,399.13,399.28,4700.0
2022-05-04 12:05:00,399.18,400.18,399.1,400.18,9958.0,399.18,400.18,399.1,400.18,9958.0
2022-05-04 12:10:00,400.06,400.94,399.82,400.69,8561.0,400.06,400.94,399.82,400.69,8561.0
2022-05-04 12:15:00,400.94,401.02,399.43,400.56,12836.0,400.94,401.02,399.43,400.56,12836.0
2022-05-04 12:20:00,400.8,402.9,400.76,402.65,20928.0,400.8,402.9,400.76,402.65,20928.0
2022-05-04 12:25:00,402.76,403.87,402.38,403.87,10081.0,402.76,403.87,402.38,403.87,10081.0
2022-05-04 12:30:00,404.02,404.39,403.39,404.07,5869.0,404.02,404.39,403.39,404.07,5869.0
2022-05-04 12:35:00,404.12,404.96,404.07,404.88,8104.0,404.12,404.96,404.07,404.88,8104.0
2022-05-04 12:40:00,405.0,405.32,404.25,405.32,12504.0,405.0,405.32,404.25,405.32,12504.0
2022-05-04 12:45:00,405.17,405.26,404.41,404.47,11601.0,405.17,405.26,404.41,404.47,11601.0
2022-05-04 12:50:00,404.07,404.92,403.42,404.92,7416.0,404.07,404.92,403.42,404.92,7416.0
2022-05-04 12:55:00,404.94,406.05,404.52,406.05,8718.0,404.94,406.05,404.52,406.05,8718.0
2022-05-04 13:00:00,406.15,406.65,405.81,406.58,4708.0,406.15,406.65,405.81,406.58,4708.0
2022-05-04 13:05:00,406.44,406.44,405.45,406.12,8578.0,406.44,406.44,405.45,406.12,8578.0
2022-05-04 13:10:00,405.88,406.25,404.93,406.24,7552.0,405.88,406.25,404.93,406.24,7552.0
2022-05-04 13:15:00,406.33,406.62,405.84,405.94,9540.0,406.33,406.62,405.84,405.94,9540.0
2022-05-04 13:20:00,406.38,407.89,405.95,407.75,7507.0,406.38,407.89,405.95,407.75,7507.0
2022-05-04 13:25:00,407.91,408.03,407.18,407.42,17089.0,407.91,408.03,407.18,407.42,17089.0
2022-05-04 13:30:00,407.31,408.51,407.06,408.5,9171.0,407.31,408.51,407.06,408.5,9171.0
2022-05-04 13:35:00,408.63,408.76,407.37,407.94,14450.0,408.63,408.76,407.37,407.94,14450.0
2022-05-04 13:40:00,407.76,408.7,407.67,408.7,12211.0,407.76,408.7,407.67,408.7,12211.0
2022-05-04 13:45:00,408.78,408.89,407.65,407.65,14673.0,408.78,408.89,407.65,407.65,14673.0
2022-05-04 13:50:00,407.84,408.58,407.84,408.25,9945.0,407.84,408.58,407.84,408.25,9945.0
2022-05-04 13:55:00,408.32,410.75,407.79,408.91,20353.0,408.32,410.75,407.79,408.91,20353.0
2022-05-04 14:00:00,408.8,412.0,407.34,409.61,25484.0,408.8,412.0,407.34,409.61,25484.0
2022-05-04 14:05:00,409.43,410.83,404.23,405.88,14177.0,409.43,410.83,404.23,405.88,14177.0
2022-05-04 14:10:00,406.57,407.9,405.46,406.21,12756.0,406.57,407.9,405.46,406.21,12756.0
2022-05-04 14:15:00,406.24,406.62,404.87,405.71,8201.0,406.24,406.62,404.87,405.71,8201.0
2022-05-04 14:20:00,405.54,406.48,403.84,406.29,8062.0,405.54,406.48,403.84,406.29,8062.0
2022-05-04 14:25:00,406.04,408.0,404.86,406.98,9003.0,406.04,408.0,404.86,406.98,9003.0
2022-05-04 14:30:00,407.11,407.11,401.31,401.81,14460.0,407.11,407.11,401.31,401.81,14460.0
2022-05-04 14:35:00,401.49,404.98,401.01,404.5,28724.0,401.49,404.98,401.01,404.5,28724.0
2022-05-04 14:40:00,403.45,408.69,403.44,407.78,20611.0,403.45,408.69,403.44,407.78,20611.0
2022-05-04 14:45:00,408.38,413.13,408.14,412.3,29019.0,408.38,413.13,408.14,412.3,29019.0
2022-05-04 14:50:00,412.36,414.74,411.61,414.62,27196.0,412.36,414.74,411.61,414.62,27196.0
2022-05-04 14:55:00,414.64,416.63,413.54,415.93,51152.0,414.64,416.63,413.54,415.93,51152.0
2022-05-04 15:00:00,416.09,417.45,415.43,416.94,35862.0,416.09,417.45,415.43,416.94,35862.0
2022-05-04 15:05:00,416.87,418.78,416.53,418.36,32624.0,416.87,418.78,416.53,418.36,32624.0
2022-05-04 15:10:00,418.5,420.64,418.41,420.41,34006.0,418.5,420.64,418.41,420.41,34006.0
2022-05-04 15:15:00,420.29,421.93,418.87,419.35,51368.0,420.29,421.93,418.87,419.35,51368.0
2022-05-04 15:20:00,419.12,420.32,418.81,420.04,17369.0,419.12,420.32,418.81,420.04,17369.0
2022-05-04 15:25:00,420.06,420.7,419.42,420.57,17831.0,420.06,420.7,419.42,420.57,17831.0
2022-05-04 15:30:00,420.83,421.95,420.4,421.94,27882.0,420.83,421.95,420.4,421.94,27882.0
2022-05-04 15:35:00,421.78,421.85,420.53,421.24,22766.0,421.78,421.85,420.53,421.24,22766.0
2022-05-04 15:40:00,421.34,421.69,420.16,421.35,31840.0,421.34,421.69,420.16,421.35,31840.0
2022-05-04 15:45:00,421.53,422.24,420.72,422.14,45441.0,421.53,422.24,420.72,422.14,45441.0
2022-05-04 15:50:00,422.28,424.08,422.28,422.8,84223.0,422.28,424.08,422.28,422.8,84223.0
2022-05-04 15:55:00,422.56,424.23,422.34,423.56,164550.0,422.56,424.23,422.34,423.56,164550.0
2022-05-05 09:30:00,415.55,417.99,413.47,415.09,49833.0,415.55,417.99,413.47,415.09,49833.0
2022-05-05 09:35:00,415.62,416.91,412.25,413.69,16464.0,415.62,416.91,412.25,413.69,16464.0
2022-05-05 09:40:00,413.95,414.07,410.28,410.36,26462.0,413.95,414.07,410.28,410.36,26462.0
2022-05-05 09:45:00,410.71,411.03,409.65,410.61,11607.0,410.71,411.03,409.65,410.61,11607.0
2022-05-05 09:50:00,410.01,410.47,408.29,408.29,15139.0,410.01,410.47,408.29,408.29,15139.0
2022-05-05 09:55:00,408.83,409.11,407.34,407.98,10016.0,408.83,409.11,407.34,407.98,10016.0
2022-05-05 10:00:00,407.87,408.34,404.84,404.9,23864.0,407.87,408.34,404.84,404.9,23864.0
2022-05-05 10:05:00,404.9,405.18,403.78,404.93,25643.0,404.9,405.18,403.78,404.93,25643.0
2022-05-05 10:10:00,405.39,407.12,404.86,407.04,12502.0,405.39,407.12,404.86,407.04,12502.0
2022-05-05 10:15:00,407.26,407.75,406.22,406.49,11078.0,407.26,407.75,406.22,406.49,11078.0
2022-05-05 10:20:00,406.51,406.79,403.61,403.73,9688.0,406.51,406.79,403.61,403.73,9688.0
2022-05-05 10:25:00,403.73,404.22,402.78,402.99,14500.0,403.73,404.22,402.78,402.99,14500.0
2022-05-05 10:30:00,403.17,403.59,402.09,402.42,7845.0,403.17,403.59,402.09,402.42,7845.0
2022-05-05 10:35:00,402.38,402.88,400.71,400.71,17677.0,402.38,402.88,400.71,400.71,17677.0
2022-05-05 10:40:00,400.76,402.33,400.0,401.92,15196.0,400.76,402.33,400.0,401.92,15196.0
2022-05-05 10:45:00,401.81,402.5,399.63,400.55,22918.0,401.81,402.5,399.63,400.55,22918.0
2022-05-05 10:50:00,400.52,401.22,398.8,399.01,54827.0,400.52,401.22,398.8,399.01,54827.0
2022-05-05 10:55:00,399.06,401.23,398.95,400.97,13507.0,399.06,401.23,398.95,400.97,13507.0
2022-05-05 11:00:00,400.95,401.58,400.31,401.37,34356.0,400.95,401.58,400.31,401.37,34356.0
2022-05-05 11:05:00,401.05,401.5,397.83,398.84,18168.0,401.05,401.5,397.83,398.84,18168.0
2022-05-05 11:10:00,398.62,400.24,398.56,400.22,24875.0,398.62,400.24,398.56,400.22,24875.0
2022-05-05 11:15:00,400.21,400.59,399.0,399.77,21149.0,400.21,400.59,399.0,399.77,21149.0
2022-05-05 11:20:00,399.36,399.61,398.24,398.45,7509.0,399.36,399.61,398.24,398.45,7509.0
2022-05-05 11:25:00,398.38,399.23,397.79,399.16,47792.0,398.38,399.23,397.79,399.16,47792.0
2022-05-05 11:30:00,399.04,400.69,398.62,399.92,6462.0,399.04,400.69,398.62,399.92,6462.0
2022-05-05 11:35:00,399.45,401.44,399.23,400.65,7408.0,399.45,401.44,399.23,400.65,7408.0
2022-05-05 11:40:00,400.72,401.5,400.4,400.52,12846.0,400.72,401.5,400.4,400.52,12846.0
2022-05-05 11:45:00,400.43,400.6,399.35,400.39,15680.0,400.43,400.6,399.35,400.39,15680.0
2022-05-05 11:50:00,400.36,400.36,397.35,397.75,15514.0,400.36,400.36,397.35,397.75,15514.0
2022-05-05 11:55:00,397.8,398.37,397.77,398.08,10401.0,397.8,398.37,397.77,398.08,10401.0
2022-05-05 12:00:00,397.9,398.27,396.5,398.21,17290.0,397.9,398.27,396.5,398.21,17290.0
2022-05-05 12:05:00,398.18,399.44,398.11,399.04,8069.0,398.18,399.44,398.11,399.04,8069.0
2022-05-05 12:10:00,398.77,400.69,398.63,400.29,6839.0,398.77,400.69,398.63,400.29,6839.0
2022-05-05 12:15:00,399.95,400.19,399.01,399.72,13578.0,399.95,400.19,399.01,399.72,13578.0
2022-05-05 12:20:00,400.07,400.65,398.7,398.7,3754.0,400.07,400.65,398.7,398.7,3754.0
2022-05-05 12:25:00,399.28,400.39,399.0,399.55,12087.0,399.28,400.39,399.0,399.55,12087.0
2022-05-05 12:30:00,399.64,400.44,399.1,399.1,10706.0,399.64,400.44,399.1,399.1,10706.0
2022-05-05 12:35:00,399.24,399.24,397.92,398.69,17350.0,399.24,399.24,397.92,398.69,17350.0
2022-05-05 12:40:00,398.66,399.0,397.79,398.79,18701.0,398.66,399.0,397.79,398.79,18701.0
2022-05-05 12:45:00,398.57,399.54,398.15,399.4,20442.0,398.57,399.54,398.15,399.4,20442.0
2022-05-05 12:50:00,399.42,400.68,399.4,399.84,16630.0,399.42,400.68,399.4,399.84,16630.0
2022-05-05 12:55:00,400.04,400.68,399.6,400.35,8433.0,400.04,400.68,399.6,400.35,8433.0
2022-05-05 13:00:00,400.7,402.05,400.35,401.33,11079.0,400.7,402.05,400.35,401.33,11079.0
2022-05-05 13:05:00,401.44,402.81,401.44,401.96,36646.0,401.44,402.81,401.44,401.96,36646.0
2022-05-05 13:10:00,401.8,401.8,398.73,398.73,6162.0,401.8,401.8,398.73,398.73,6162.0
2022-05-05 13:15:00,399.08,399.85,398.3,399.04,16107.0,399.08,399.85,398.3,399.04,16107.0
2022-05-05 13:20:00,398.78,399.24,398.37,398.86,8079.0,398.78,399.24,398.37,398.86,8079.0
2022-05-05 13:25:00,398.72,399.93,398.15,399.68,13963.0,398.72,399.93,398.15,399.68,13963.0
2022-05-05 13:30:00,399.54,399.56,398.55,399.18,8238.0,399.54,399.56,398.55,399.18,8238.0
2022-05-05 13:35:00,399.28,400.54,398.79,399.0,14251.0,399.28,400.54,398.79,399.0,14251.0
2022-05-05 13:40:00,398.81,400.0,398.55,399.48,8555.0,398.81,400.0,398.55,399.48,8555.0
2022-05-05 13:45:00,399.23,399.45,398.51,398.65,17846.0,399.23,399.45,398.51,398.65,17846.0
2022-05-05 13:50:00,398.2,398.2,397.15,397.59,9384.0,398.2,398.2,397.15,397.59,9384.0
2022-05-05 13:55:00,397.58,397.6,396.85,397.25,8224.0,397.58,397.6,396.85,397.25,8224.0
2022-05-05 14:00:00,397.08,397.36,396.5,396.67,8457.0,397.08,397.36,396.5,396.67,8457.0
2022-05-05 14:05:00,396.68,398.07,396.45,398.03,10903.0,396.68,398.07,396.45,398.03,10903.0
2022-05-05 14:10:00,398.08,398.57,397.46,398.43,31060.0,398.08,398.57,397.46,398.43,31060.0
2022-05-05 14:15:00,398.42,400.11,398.38,400.11,13599.0,398.42,400.11,398.38,400.11,13599.0
2022-05-05 14:20:00,400.21,400.21,397.62,397.64,6739.0,400.21,400.21,397.62,397.64,6739.0
2022-05-05 14:25:00,397.78,398.71,397.0,397.16,15912.0,397.78,398.71,397.0,397.16,15912.0
2022-05-05 14:30:00,397.49,397.93,396.8,397.6,35804.0,397.49,397.93,396.8,397.6,35804.0
2022-05-05 14:35:00,397.56,398.54,397.48,398.53,7144.0,397.56,398.54,397.48,398.53,7144.0
2022-05-05 14:40:00,398.34,398.66,397.79,398.21,7268.0,398.34,398.66,397.79,398.21,7268.0
2022-05-05 14:45:00,398.25,398.83,398.04,398.61,11513.0,398.25,398.83,398.04,398.61,11513.0
2022-05-05 14:50:00,398.64,400.26,398.54,398.81,10964.0,398.64,400.26,398.54,398.81,10964.0
2022-05-05 14:55:00,398.52,398.91,398.27,398.8,15050.0,398.52,398.91,398.27,398.8,15050.0
2022-05-05 15:00:00,398.9,398.9,397.05,397.22,16733.0,398.9,398.9,397.05,397.22,16733.0
2022-05-05 15:05:00,397.4,398.41,397.09,398.0,33169.0,397.4,398.41,397.09,398.0,33169.0
2022-05-05 15:10:00,397.87,398.0,396.79,396.84,42832.0,397.87,398.0,396.79,396.84,42832.0
2022-05-05 15:15:00,396.84,397.38,396.45,397.38,15544.0,396.84,397.38,396.45,397.38,15544.0
2022-05-05 15:20:00,397.33,397.49,396.37,396.9,10769.0,397.33,397.49,396.37,396.9,10769.0
2022-05-05 15:25:00,396.85,397.93,396.29,396.64,15212.0,396.85,397.93,396.29,396.64,15212.0
2022-05-05 15:30:00,396.47,397.72,395.71,397.39,18238.0,396.47,397.72,395.71,397.39,18238.0
2022-05-05 15:35:00,397.55,398.68,396.92,398.4,15589.0,397.55,398.68,396.92,398.4,15589.0
2022-05-05 15:40:00,398.42,399.38,398.32,398.7,28069.0,398.42,399.38,398.32,398.7,28069.0
2022-05-05 15:45:00,398.85,399.21,396.56,396.56,35552.0,398.85,399.21,396.56,396.56,35552.0
2022-05-05 15:50:00,396.68,401.15,396.49,398.52,77427.0,396.68,401.15,396.49,398.52,77427.0
2022-05-05 15:55:00,398.95,401.55,398.72,400.85,152940.0,398.95,401.55,398.72,400.85,152940.0
2022-05-06 09:30:00,395.0,397.23,391.47,391.47,59157.0,395.0,397.23,391.47,391.47,59157.0
2022-05-06 09:35:00,391.72,391.72,387.67,388.26,60080.0,391.72,391.72,387.67,388.26,60080.0
2022-05-06 09:40:00,388.25,392.48,387.99,389.71,19034.0,388.25,392.48,387.99,389.71,19034.0
2022-05-06 09:45:00,389.81,390.3,387.46,388.01,28187.0,389.81,390.3,387.46,388.01,28187.0
2022-05-06 09:50:00,387.73,387.98,385.22,385.3,37917.0,387.73,387.98,385.22,385.3,37917.0
2022-05-06 09:55:00,385.48,385.68,383.02,383.35,35209.0,385.48,385.68,383.02,383.35,35209.0
2022-05-06 10:00:00,383.44,385.3,382.82,383.84,57913.0,383.44,385.3,382.82,383.84,57913.0
2022-05-06 10:05:00,384.61,386.93,383.26,384.0,28748.0,384.61,386.93,383.26,384.0,28748.0
2022-05-06 10:10:00,384.03,387.5,383.1,386.7,32266.0,384.03,387.5,383.1,386.7,32266.0
2022-05-06 10:15:00,386.84,395.03,386.35,393.42,20068.0,386.84,395.03,386.35,393.42,20068.0
2022-05-06 10:20:00,393.03,393.88,391.28,391.91,30099.0,393.03,393.88,391.28,391.91,30099.0
2022-05-06 10:25:00,392.15,393.75,391.75,392.18,33055.0,392.15,393.75,391.75,392.18,33055.0
2022-05-06 10:30:00,391.77,394.0,390.12,390.92,65941.0,391.77,394.0,390.12,390.92,65941.0
2022-05-06 10:35:00,390.61,390.9,387.88,389.77,18633.0,390.61,390.9,387.88,389.77,18633.0
2022-05-06 10:40:00,389.49,392.13,388.86,391.62,14749.0,389.49,392.13,388.86,391.62,14749.0
2022-05-06 10:45:00,391.09,396.12,390.76,395.53,20642.0,391.09,396.12,390.76,395.53,20642.0
2022-05-06 10:50:00,396.39,398.18,394.88,398.18,12534.0,396.39,398.18,394.88,398.18,12534.0
2022-05-06 10:55:00,398.0,398.24,396.51,397.63,21190.0,398.0,398.24,396.51,397.63,21190.0
2022-05-06 11:00:00,397.67,398.43,396.81,397.46,49867.0,397.67,398.43,396.81,397.46,49867.0
2022-05-06 11:05:00,397.75,397.81,396.64,397.25,11262.0,397.75,397.81,396.64,397.25,11262.0
2022-05-06 11:10:00,397.12,398.94,395.47,398.81,8746.0,397.12,398.94,395.47,398.81,8746.0
2022-05-06 11:15:00,399.0,401.2,398.73,400.8,31178.0,399.0,401.2,398.73,400.8,31178.0
2022-05-06 11:20:00,400.73,401.26,399.67,400.47,51427.0,400.73,401.26,399.67,400.47,51427.0
2022-05-06 11:25:00,400.53,400.53,398.04,398.61,14957.0,400.53,400.53,398.04,398.61,14957.0
2022-05-06 11:30:00,398.88,399.85,395.09,395.53,14280.0,398.88,399.85,395.09,395.53,14280.0
2022-05-06 11:35:00,395.7,395.87,393.88,394.05,19209.0,395.7,395.87,393.88,394.05,19209.0
2022-05-06 11:40:00,394.21,394.68,393.51,393.51,37066.0,394.21,394.68,393.51,393.51,37066.0
2022-05-06 11:45:00,393.28,393.84,392.53,393.72,8889.0,393.28,393.84,392.53,393.72,8889.0
2022-05-06 11:50:00,393.56,395.69,392.3,392.3,12984.0,393.56,395.69,392.3,392.3,12984.0
2022-05-06 11:55:00,392.56,393.0,390.96,391.71,10792.0,392.56,393.0,390.96,391.71,10792.0
2022-05-06 12:00:00,391.4,395.45,391.26,394.52,11818.0,391.4,395.45,391.26,394.52,11818.0
2022-05-06 12:05:00,394.77,396.57,393.97,393.97,7218.0,394.77,396.57,393.97,393.97,7218.0
2022-05-06 12:10:00,393.77,393.77,392.03,392.7,10628.0,393.77,393.77,392.03,392.7,10628.0
2022-05-06 12:15:00,392.32,393.92,391.88,391.88,5938.0,392.32,393.92,391.88,391.88,5938.0
2022-05-06 12:20:00,392.0,395.69,392.0,394.47,7686.0,392.0,395.69,392.0,394.47,7686.0
2022-05-06 12:25:00,394.51,395.21,393.43,394.02,13180.0,394.51,395.21,393.43,394.02,13180.0
2022-05-06 12:30:00,394.33,395.38,393.37,395.12,9996.0,394.33,395.38,393.37,395.12,9996.0
2022-05-06 12:35:00,395.31,395.49,392.43,394.06,27625.0,395.31,395.49,392.43,394.06,27625.0
2022-05-06 12:40:00,393.88,395.05,393.22,394.93,15308.0,393.88,395.05,393.22,394.93,15308.0
2022-05-06 12:45:00,395.33,395.54,394.19,394.19,5188.0,395.33,395.54,394.19,394.19,5188.0
2022-05-06 12:50:00,393.93,395.69,393.11,395.22,6035.0,393.93,395.69,393.11,395.22,6035.0
2022-05-06 12:55:00,395.05,396.7,394.81,396.21,12916.0,395.05,396.7,394.81,396.21,12916.0
2022-05-06 13:00:00,396.46,397.86,395.89,397.58,7662.0,396.46,397.86,395.89,397.58,7662.0
2022-05-06 13:05:00,397.46,397.54,395.37,396.3,8050.0,397.46,397.54,395.37,396.3,8050.0
2022-05-06 13:10:00,396.26,396.47,395.52,396.09,9960.0,396.26,396.47,395.52,396.09,9960.0
2022-05-06 13:15:00,395.95,396.27,393.89,394.11,5437.0,395.95,396.27,393.89,394.11,5437.0
2022-05-06 13:20:00,394.31,396.1,394.05,395.02,21157.0,394.31,396.1,394.05,395.02,21157.0
2022-05-06 13:25:00,394.97,395.51,394.12,395.22,7602.0,394.97,395.51,394.12,395.22,7602.0
2022-05-06 13:30:00,394.85,395.81,394.76,395.41,5182.0,394.85,395.81,394.76,395.41,5182.0
2022-05-06 13:35:00,395.83,395.84,393.42,394.03,7281.0,395.83,395.84,393.42,394.03,7281.0
2022-05-06 13:40:00,394.28,395.16,393.27,394.26,8646.0,394.28,395.16,393.27,394.26,8646.0
2022-05-06 13:45:00,394.7,394.7,392.92,393.71,7555.0,394.7,394.7,392.92,393.71,7555.0
2022-05-06 13:50:00,393.73,393.73,392.56,392.94,33709.0,393.73,393.73,392.56,392.94,33709.0
2022-05-06 13:55:00,393.04,393.36,392.15,392.15,40985.0,393.04,393.36,392.15,392.15,40985.0
2022-05-06 14:00:00,392.06,392.87,391.4,391.82,7299.0,392.06,392.87,391.4,391.82,7299.0
2022-05-06 14:05:00,391.57,391.57,390.44,390.49,13386.0,391.57,391.57,390.44,390.49,13386.0
2022-05-06 14:10:00,390.51,392.16,390.44,391.23,16624.0,390.51,392.16,390.44,391.23,16624.0
2022-05-06 14:15:00,391.52,392.44,391.14,391.34,8246.0,391.52,392.44,391.14,391.34,8246.0
2022-05-06 14:20:00,391.25,391.75,391.0,391.38,9871.0,391.25,391.75,391.0,391.38,9871.0
2022-05-06 14:25:00,391.33,391.84,390.58,391.25,6997.0,391.33,391.84,390.58,391.25,6997.0
2022-05-06 14:30:00,391.25,391.69,390.24,391.03,10729.0,391.25,391.69,390.24,391.03,10729.0
2022-05-06 14:35:00,391.16,391.29,390.0,390.52,15529.0,391.16,391.29,390.0,390.52,15529.0
2022-05-06 14:40:00,390.64,391.53,390.21,390.31,10829.0,390.64,391.53,390.21,390.31,10829.0
2022-05-06 14:45:00,390.16,392.23,390.0,391.93,9438.0,390.16,392.23,390.0,391.93,9438.0
2022-05-06 14:50:00,391.84,393.05,391.57,392.81,10039.0,391.84,393.05,391.57,392.81,10039.0
2022-05-06 14:55:00,393.17,393.18,390.65,390.67,8618.0,393.17,393.18,390.65,390.67,8618.0
2022-05-06 15:00:00,390.63,390.75,389.69,390.28,16310.0,390.63,390.75,389.69,390.28,16310.0
2022-05-06 15:05:00,390.15,390.58,389.17,389.53,14018.0,390.15,390.58,389.17,389.53,14018.0
2022-05-06 15:10:00,389.88,390.54,389.59,389.73,15194.0,389.88,390.54,389.59,389.73,15194.0
2022-05-06 15:15:00,389.94,390.37,388.96,389.98,19014.0,389.94,390.37,388.96,389.98,19014.0
2022-05-06 15:20:00,390.03,390.03,388.65,388.81,14737.0,390.03,390.03,388.65,388.81,14737.0
2022-05-06 15:25:00,389.03,390.56,388.59,390.04,17655.0,389.03,390.56,388.59,390.04,17655.0
2022-05-06 15:30:00,389.92,390.89,389.62,390.23,32089.0,389.92,390.89,389.62,390.23,32089.0
2022-05-06 15:35:00,390.25,392.7,390.25,392.4,29119.0,390.25,392.7,390.25,392.4,29119.0
2022-05-06 15:40:00,392.34,392.52,390.9,391.16,25357.0,392.34,392.52,390.9,391.16,25357.0
2022-05-06 15:45:00,391.11,392.91,390.59,391.87,34238.0,391.11,392.91,390.59,391.87,34238.0
2022-05-06 15:50:00,391.98,392.56,390.82,391.33,73056.0,391.98,392.56,390.82,391.33,73056.0
2022-05-06 15:55:00,391.18,391.97,390.59,390.9,146014.0,391.18,391.97,390.59,390.9,146014.0
2022-05-09 09:30:00,383.53,386.86,381.95,385.15,92292.0,383.53,386.86,381.95,385.15,92292.0
2022-05-09 09:35:00,385.38,389.21,385.38,387.58,24971.0,385.38,389.21,385.38,387.58,24971.0
2022-05-09 09:40:00,387.89,389.63,385.92,387.63,24525.0,387.89,389.63,385.92,387.63,24525.0
2022-05-09 09:45:00,387.42,387.42,383.56,383.89,32929.0,387.42,387.42,383.56,383.89,32929.0
2022-05-09 09:50:00,384.13,384.63,382.72,384.05,40582.0,384.13,384.63,382.72,384.05,40582.0
2022-05-09 09:55:00,383.73,384.29,379.89,380.22,97035.0,383.73,384.29,379.89,380.22,97035.0
2022-05-09 10:00:00,380.56,381.78,379.11,381.06,43454.0,380.56,381.78,379.11,381.06,43454.0
2022-05-09 10:05:00,381.15,382.0,379.58,379.58,93127.0,381.15,382.0,379.58,379.58,93127.0
2022-05-09 10:10:00,379.6,381.63,379.11,380.94,29645.0,379.6,381.63,379.11,380.94,29645.0
2022-05-09 10:15:00,381.49,381.49,378.4,378.45,42948.0,381.49,381.49,378.4,378.45,42948.0
2022-05-09 10:20:00,378.41,379.28,376.86,376.99,44683.0,378.41,379.28,376.86,376.99,44683.0
2022-05-09 10:25:00,376.91,377.96,376.69,377.6,34180.0,376.91,377.96,376.69,377.6,34180.0
2022-05-09 10:30:00,377.41,377.8,376.69,377.79,33090.0,377.41,377.8,376.69,377.79,33090.0
2022-05-09 10:35:00,377.75,378.4,376.15,376.25,23125.0,377.75,378.4,376.15,376.25,23125.0
2022-05-09 10:40:00,376.2,378.24,376.14,378.23,36939.0,376.2,378.24,376.14,378.23,36939.0
2022-05-09 10:45:00,377.93,378.87,376.97,377.14,33100.0,377.93,378.87,376.97,377.14,33100.0
2022-05-09 10:50:00,377.0,377.39,375.62,376.34,24905.0,377.0,377.39,375.62,376.34,24905.0
2022-05-09 10:55:00,376.0,377.06,375.23,376.12,25966.0,376.0,377.06,375.23,376.12,25966.0
2022-05-09 11:00:00,375.98,377.59,375.2,377.42,34746.0,375.98,377.59,375.2,377.42,34746.0
2022-05-09 11:05:00,377.25,377.28,375.0,376.37,49390.0,377.25,377.28,375.0,376.37,49390.0
2022-05-09 11:10:00,376.23,377.65,376.07,376.53,24455.0,376.23,377.65,376.07,376.53,24455.0
2022-05-09 11:15:00,376.54,378.0,376.52,377.69,69670.0,376.54,378.0,376.52,377.69,69670.0
2022-05-09 11:20:00,377.75,378.26,377.27,378.02,54161.0,377.75,378.26,377.27,378.02,54161.0
2022-05-09 11:25:00,377.9,378.83,377.6,378.16,21316.0,377.9,378.83,377.6,378.16,21316.0
2022-05-09 11:30:00,378.18,379.4,377.24,379.4,27470.0,378.18,379.4,377.24,379.4,27470.0
2022-05-09 11:35:00,379.35,380.71,378.76,380.71,15468.0,379.35,380.71,378.76,380.71,15468.0
2022-05-09 11:40:00,380.54,380.73,379.2,379.25,14282.0,380.54,380.73,379.2,379.25,14282.0
2022-05-09 11:45:00,379.15,379.83,378.66,378.99,11997.0,379.15,379.83,378.66,378.99,11997.0
2022-05-09 11:50:00,379.12,380.84,378.54,380.34,10064.0,379.12,380.84,378.54,380.34,10064.0
2022-05-09 11:55:00,380.15,381.77,379.92,380.18,14615.0,380.15,381.77,379.92,380.18,14615.0
2022-05-09 12:00:00,380.01,380.01,378.55,378.9,8018.0,380.01,380.01,378.55,378.9,8018.0
2022-05-09 12:05:00,379.05,382.6,378.81,381.88,15210.0,379.05,382.6,378.81,381.88,15210.0
2022-05-09 12:10:00,382.04,383.34,381.77,383.04,9499.0,382.04,383.34,381.77,383.04,9499.0
2022-05-09 12:15:00,383.01,384.1,383.01,383.25,13305.0,383.01,384.1,383.01,383.25,13305.0
2022-05-09 12:20:00,383.31,383.73,382.4,383.5,23832.0,383.31,383.73,382.4,383.5,23832.0
2022-05-09 12:25:00,383.45,383.75,381.06,381.65,19968.0,383.45,383.75,381.06,381.65,19968.0
2022-05-09 12:30:00,381.67,382.3,380.71,381.27,19142.0,381.67,382.3,380.71,381.27,19142.0
2022-05-09 12:35:00,381.12,381.22,380.0,380.07,11096.0,381.12,381.22,380.0,380.07,11096.0
2022-05-09 12:40:00,380.05,380.51,379.65,379.89,9179.0,380.05,380.51,379.65,379.89,9179.0
2022-05-09 12:45:00,379.87,380.19,379.39,380.08,14688.0,379.87,380.19,379.39,380.08,14688.0
2022-05-09 12:50:00,380.02,380.26,379.27,379.73,6942.0,380.02,380.26,379.27,379.73,6942.0
2022-05-09 12:55:00,379.73,380.12,379.16,379.17,5819.0,379.73,380.12,379.16,379.17,5819.0
2022-05-09 13:00:00,379.05,379.05,377.86,378.12,32488.0,379.05,379.05,377.86,378.12,32488.0
2022-05-09 13:05:00,378.05,378.61,377.89,378.0,14632.0,378.05,378.61,377.89,378.0,14632.0
2022-05-09 13:10:00,377.99,378.45,377.26,377.98,15926.0,377.99,378.45,377.26,377.98,15926.0
2022-05-09 13:15:00,378.15,378.64,377.72,378.43,10678.0,378.15,378.64,377.72,378.43,10678.0
2022-05-09 13:20:00,378.2,378.21,377.4,377.67,15944.0,378.2,378.21,377.4,377.67,15944.0
2022-05-09 13:25:00,377.9,378.83,377.27,378.51,14274.0,377.9,378.83,377.27,378.51,14274.0
2022-05-09 13:30:00,378.43,378.9,376.95,377.0,22001.0,378.43,378.9,376.95,377.0,22001.0
2022-05-09 13:35:00,377.0,377.47,376.85,377.37,25406.0,377.0,377.47,376.85,377.37,25406.0
2022-05-09 13:40:00,377.45,378.43,377.25,378.15,16017.0,377.45,378.43,377.25,378.15,16017.0
2022-05-09 13:45:00,378.27,378.27,377.11,377.43,23276.0,378.27,378.27,377.11,377.43,23276.0
2022-05-09 13:50:00,377.3,377.49,376.22,376.89,22128.0,377.3,377.49,376.22,376.89,22128.0
2022-05-09 13:55:00,376.73,378.14,376.64,377.65,10671.0,376.73,378.14,376.64,377.65,10671.0
2022-05-09 14:00:00,377.58,378.24,377.26,377.26,9838.0,377.58,378.24,377.26,377.26,9838.0
2022-05-09 14:05:00,377.19,377.62,376.52,376.53,21030.0,377.19,377.62,376.52,376.53,21030.0
2022-05-09 14:10:00,376.47,377.72,376.39,376.95,9916.0,376.47,377.72,376.39,376.95,9916.0
2022-05-09 14:15:00,377.2,378.52,377.04,378.49,12125.0,377.2,378.52,377.04,378.49,12125.0
2022-05-09 14:20:00,378.11,378.11,376.72,377.08,8771.0,378.11,378.11,376.72,377.08,8771.0
2022-05-09 14:25:00,376.85,377.27,376.3,377.0,17462.0,376.85,377.27,376.3,377.0,17462.0
2022-05-09 14:30:00,376.87,377.05,375.97,376.49,19652.0,376.87,377.05,375.97,376.49,19652.0
2022-05-09 14:35:00,376.48,377.93,376.13,377.28,17213.0,376.48,377.93,376.13,377.28,17213.0
2022-05-09 14:40:00,377.25,377.29,376.13,376.55,21466.0,377.25,377.29,376.13,376.55,21466.0
2022-05-09 14:45:00,376.64,378.41,376.64,377.06,12233.0,376.64,378.41,376.64,377.06,12233.0
2022-05-09 14:50:00,376.68,378.2,376.15,377.69,16725.0,376.68,378.2,376.15,377.69,16725.0
2022-05-09 14:55:00,377.73,379.82,377.72,379.36,30675.0,377.73,379.82,377.72,379.36,30675.0
2022-05-09 15:00:00,379.4,380.84,378.71,379.08,12524.0,379.4,380.84,378.71,379.08,12524.0
2022-05-09 15:05:00,378.85,380.92,378.55,378.68,20948.0,378.85,380.92,378.55,378.68,20948.0
2022-05-09 15:10:00,378.66,380.48,378.66,380.4,15558.0,378.66,380.48,378.66,380.4,15558.0
2022-05-09 15:15:00,380.57,380.89,379.29,379.62,19644.0,380.57,380.89,379.29,379.62,19644.0
2022-05-09 15:20:00,379.52,379.52,377.66,378.07,11926.0,379.52,379.52,377.66,378.07,11926.0
2022-05-09 15:25:00,378.06,378.45,376.93,377.34,29194.0,378.06,378.45,376.93,377.34,29194.0
2022-05-09 15:30:00,377.29,377.42,376.06,376.68,39557.0,377.29,377.42,376.06,376.68,39557.0
2022-05-09 15:35:00,376.65,378.01,376.15,377.9,60692.0,376.65,378.01,376.15,377.9,60692.0
2022-05-09 15:40:00,377.97,378.18,375.95,376.13,28507.0,377.97,378.18,375.95,376.13,28507.0
2022-05-09 15:45:00,376.14,376.36,375.51,375.87,66092.0,376.14,376.36,375.51,375.87,66092.0
2022-05-09 15:50:00,375.86,376.25,374.86,375.54,72553.0,375.86,376.25,374.86,375.54,72553.0
2022-05-09 15:55:00,375.55,377.69,375.55,376.91,126836.0,375.55,377.69,375.55,376.91,126836.0
2022-05-10 09:30:00,385.5,391.67,385.5,389.23,128412.0,385.5,391.67,385.5,389.23,128412.0
2022-05-10 09:35:00,389.41,391.77,388.77,389.92,51751.0,389.41,391.77,388.77,389.92,51751.0
2022-05-10 09:40:00,389.86,390.36,385.55,385.82,19153.0,389.86,390.36,385.55,385.82,19153.0
2022-05-10 09:45:00,385.77,385.77,383.2,383.49,31259.0,385.77,385.77,383.2,383.49,31259.0
2022-05-10 09:50:00,384.03,385.58,382.88,385.05,20145.0,384.03,385.58,382.88,385.05,20145.0
2022-05-10 09:55:00,385.08,386.86,384.93,386.86,19438.0,385.08,386.86,384.93,386.86,19438.0
2022-05-10 10:00:00,386.59,387.9,384.79,387.22,16443.0,386.59,387.9,384.79,387.22,16443.0
2022-05-10 10:05:00,387.42,388.74,386.87,387.62,21178.0,387.42,388.74,386.87,387.62,21178.0
2022-05-10 10:10:00,387.73,388.0,385.48,387.28,16923.0,387.73,388.0,385.48,387.28,16923.0
2022-05-10 10:15:00,387.34,388.76,387.28,388.01,12527.0,387.34,388.76,387.28,388.01,12527.0
2022-05-10 10:20:00,388.11,388.63,385.5,386.46,24299.0,388.11,388.63,385.5,386.46,24299.0
2022-05-10 10:25:00,386.22,386.78,384.15,385.48,34777.0,386.22,386.78,384.15,385.48,34777.0
2022-05-10 10:30:00,385.44,385.55,383.02,383.11,33273.0,385.44,385.55,383.02,383.11,33273.0
2022-05-10 10:35:00,383.12,383.12,379.85,379.98,32755.0,383.12,383.12,379.85,379.98,32755.0
2022-05-10 10:40:00,379.87,380.08,377.61,377.79,41908.0,379.87,380.08,377.61,377.79,41908.0
2022-05-10 10:45:00,377.64,377.77,374.94,375.05,146059.0,377.64,377.77,374.94,375.05,146059.0
2022-05-10 10:50:00,375.02,378.0,374.78,377.38,46316.0,375.02,378.0,374.78,377.38,46316.0
2022-05-10 10:55:00,377.0,378.34,376.12,377.11,17746.0,377.0,378.34,376.12,377.11,17746.0
2022-05-10 11:00:00,377.16,378.44,375.66,376.25,24167.0,377.16,378.44,375.66,376.25,24167.0
2022-05-10 11:05:00,376.45,376.45,375.28,375.69,26989.0,376.45,376.45,375.28,375.69,26989.0
2022-05-10 11:10:00,375.56,377.72,375.05,376.85,24012.0,375.56,377.72,375.05,376.85,24012.0
2022-05-10 11:15:00,376.5,378.93,376.27,378.93,21277.0,376.5,378.93,376.27,378.93,21277.0
2022-05-10 11:20:00,378.93,379.32,376.49,376.57,18587.0,378.93,379.32,376.49,376.57,18587.0
2022-05-10 11:25:00,376.62,378.8,376.2,378.6,70246.0,376.62,378.8,376.2,378.6,70246.0
2022-05-10 11:30:00,378.69,380.24,377.35,378.53,14498.0,378.69,380.24,377.35,378.53,14498.0
2022-05-10 11:35:00,378.52,382.72,378.52,382.34,20897.0,378.52,382.72,378.52,382.34,20897.0
2022-05-10 11:40:00,382.41,383.12,380.58,381.72,19749.0,382.41,383.12,380.58,381.72,19749.0
2022-05-10 11:45:00,382.1,382.23,380.21,380.21,13884.0,382.1,382.23,380.21,380.21,13884.0
2022-05-10 11:50:00,380.18,381.5,379.09,381.22,14602.0,380.18,381.5,379.09,381.22,14602.0
2022-05-10 11:55:00,381.13,382.71,379.17,381.77,11921.0,381.13,382.71,379.17,381.77,11921.0
2022-05-10 12:00:00,381.95,383.08,381.59,382.87,8062.0,381.95,383.08,381.59,382.87,8062.0
2022-05-10 12:05:00,382.98,382.98,379.83,380.07,7577.0,382.98,382.98,379.83,380.07,7577.0
2022-05-10 12:10:00,380.31,382.08,379.86,380.97,8717.0,380.31,382.08,379.86,380.97,8717.0
2022-05-10 12:15:00,380.51,381.81,380.18,380.56,12296.0,380.51,381.81,380.18,380.56,12296.0
2022-05-10 12:20:00,380.59,382.26,380.1,381.6,42535.0,380.59,382.26,380.1,381.6,42535.0
2022-05-10 12:25:00,381.74,382.44,381.44,381.81,13191.0,381.74,382.44,381.44,381.81,13191.0
2022-05-10 12:30:00,381.77,383.18,381.2,383.06,35886.0,381.77,383.18,381.2,383.06,35886.0
2022-05-10 12:35:00,383.22,385.11,383.19,383.37,33860.0,383.22,385.11,383.19,383.37,33860.0
2022-05-10 12:40:00,383.19,385.15,383.19,385.11,26387.0,383.19,385.15,383.19,385.11,26387.0
2022-05-10 12:45:00,385.16,386.0,384.49,385.0,23982.0,385.16,386.0,384.49,385.0,23982.0
2022-05-10 12:50:00,384.81,384.91,383.13,383.63,21811.0,384.81,384.91,383.13,383.63,21811.0
2022-05-10 12:55:00,383.78,384.4,383.25,384.11,12236.0,383.78,384.4,383.25,384.11,12236.0
2022-05-10 13:00:00,384.11,386.01,383.21,385.29,18393.0,384.11,386.01,383.21,385.29,18393.0
2022-05-10 13:05:00,385.62,387.86,385.52,387.59,32067.0,385.62,387.86,385.52,387.59,32067.0
2022-05-10 13:10:00,387.34,388.3,387.26,388.3,42514.0,387.34,388.3,387.26,388.3,42514.0
2022-05-10 13:15:00,388.04,388.5,387.32,387.88,21645.0,388.04,388.5,387.32,387.88,21645.0
2022-05-10 13:20:00,387.96,388.92,387.34,388.11,54212.0,387.96,388.92,387.34,388.11,54212.0
2022-05-10 13:25:00,388.45,392.0,388.21,391.94,60431.0,388.45,392.0,388.21,391.94,60431.0
2022-05-10 13:30:00,392.16,394.48,392.12,394.47,52359.0,392.16,394.48,392.12,394.47,52359.0
2022-05-10 13:35:00,394.43,395.87,394.24,394.82,28156.0,394.43,395.87,394.24,394.82,28156.0
2022-05-10 13:40:00,395.21,397.09,395.05,396.41,35559.0,395.21,397.09,395.05,396.41,35559.0
2022-05-10 13:45:00,396.47,399.65,396.47,399.49,48845.0,396.47,399.65,396.47,399.49,48845.0
2022-05-10 13:50:00,399.51,399.67,396.97,398.3,53482.0,399.51,399.67,396.97,398.3,53482.0
2022-05-10 13:55:00,398.31,399.0,397.82,399.0,29048.0,398.31,399.0,397.82,399.0,29048.0
2022-05-10 14:00:00,398.89,399.88,398.14,399.46,41864.0,398.89,399.88,398.14,399.46,41864.0
2022-05-10 14:05:00,399.46,399.47,397.83,398.75,42890.0,399.46,399.47,397.83,398.75,42890.0
2022-05-10 14:10:00,398.88,400.46,398.54,400.24,24328.0,398.88,400.46,398.54,400.24,24328.0
2022-05-10 14:15:00,400.05,400.17,396.48,398.08,17845.0,400.05,400.17,396.48,398.08,17845.0
2022-05-10 14:20:00,398.18,399.08,397.51,397.9,22217.0,398.18,399.08,397.51,397.9,22217.0
2022-05-10 14:25:00,397.42,397.75,396.55,397.6,26723.0,397.42,397.75,396.55,397.6,26723.0
2022-05-10 14:30:00,397.88,398.62,396.8,397.59,34353.0,397.88,398.62,396.8,397.59,34353.0
2022-05-10 14:35:00,397.82,398.77,397.38,398.48,22088.0,397.82,398.77,397.38,398.48,22088.0
2022-05-10 14:40:00,398.53,400.83,397.7,400.63,23724.0,398.53,400.83,397.7,400.63,23724.0
2022-05-10 14:45:00,400.6,400.69,397.44,398.87,25953.0,400.6,400.69,397.44,398.87,25953.0
2022-05-10 14:50:00,398.78,399.64,398.13,399.02,33247.0,398.78,399.64,398.13,399.02,33247.0
2022-05-10 14:55:00,399.13,399.28,396.38,398.4,25931.0,399.13,399.28,396.38,398.4,25931.0
2022-05-10 15:00:00,398.48,398.98,397.14,398.38,38508.0,398.48,398.98,397.14,398.38,38508.0
2022-05-10 15:05:00,398.46,400.09,397.7,397.7,36778.0,398.46,400.09,397.7,397.7,36778.0
2022-05-10 15:10:00,398.02,398.82,397.42,398.42,41413.0,398.02,398.82,397.42,398.42,41413.0
2022-05-10 15:15:00,398.45,400.0,397.39,397.5,38497.0,398.45,400.0,397.39,397.5,38497.0
2022-05-10 15:20:00,397.16,397.99,395.52,395.69,35052.0,397.16,397.99,395.52,395.69,35052.0
2022-05-10 15:25:00,395.73,395.97,394.76,395.06,41092.0,395.73,395.97,394.76,395.06,41092.0
2022-05-10 15:30:00,394.81,395.41,393.92,395.39,33644.0,394.81,395.41,393.92,395.39,33644.0
2022-05-10 15:35:00,395.19,395.61,393.11,393.11,47543.0,395.19,395.61,393.11,393.11,47543.0
2022-05-10 15:40:00,392.85,393.98,392.1,393.8,59721.0,392.85,393.98,392.1,393.8,59721.0
2022-05-10 15:45:00,393.81,395.16,392.98,394.29,60222.0,393.81,395.16,392.98,394.29,60222.0
2022-05-10 15:50:00,394.27,394.27,392.35,393.55,88819.0,394.27,394.27,392.35,393.55,88819.0
2022-05-10 15:55:00,393.71,393.89,392.52,392.94,148240.0,393.71,393.89,392.52,392.94,148240.0
2022-05-11 09:30:00,389.99,394.91,388.03,391.52,99753.0,389.99,394.91,388.03,391.52,99753.0
2022-05-11 09:35:00,391.21,393.95,389.0,393.94,54634.0,391.21,393.95,389.0,393.94,54634.0
2022-05-11 09:40:00,393.53,402.69,391.3,402.37,59789.0,393.53,402.69,391.3,402.37,59789.0
2022-05-11 09:45:00,403.22,407.55,398.69,407.07,92705.0,403.22,407.55,398.69,407.07,92705.0
2022-05-11 09:50:00,406.74,409.99,403.39,404.14,55047.0,406.74,409.99,403.39,404.14,55047.0
2022-05-11 09:55:00,403.97,404.66,398.14,399.15,38710.0,403.97,404.66,398.14,399.15,38710.0
2022-05-11 10:00:00,398.59,398.59,394.05,396.1,27360.0,398.59,398.59,394.05,396.1,27360.0
2022-05-11 10:05:00,395.54,395.74,389.52,389.83,34260.0,395.54,395.74,389.52,389.83,34260.0
2022-05-11 10:10:00,390.18,393.0,388.79,391.37,26396.0,390.18,393.0,388.79,391.37,26396.0
2022-05-11 10:15:00,390.91,392.52,389.63,392.52,21239.0,390.91,392.52,389.63,392.52,21239.0
2022-05-11 10:20:00,392.89,395.9,391.82,394.69,36182.0,392.89,395.9,391.82,394.69,36182.0
2022-05-11 10:25:00,394.6,395.0,392.34,394.09,24467.0,394.6,395.0,392.34,394.09,24467.0
2022-05-11 10:30:00,394.0,394.77,391.15,391.82,55787.0,394.0,394.77,391.15,391.82,55787.0
2022-05-11 10:35:00,391.6,394.18,390.0,393.58,25570.0,391.6,394.18,390.0,393.58,25570.0
2022-05-11 10:40:00,393.62,395.46,392.26,394.91,34857.0,393.62,395.46,392.26,394.91,34857.0
2022-05-11 10:45:00,395.17,395.82,392.09,392.42,32060.0,395.17,395.82,392.09,392.42,32060.0
2022-05-11 10:50:00,392.37,392.37,389.27,390.57,15561.0,392.37,392.37,389.27,390.57,15561.0
2022-05-11 10:55:00,390.07,391.26,389.68,391.26,16965.0,390.07,391.26,389.68,391.26,16965.0
2022-05-11 11:00:00,391.16,391.4,389.07,390.47,17682.0,391.16,391.4,389.07,390.47,17682.0
2022-05-11 11:05:00,390.41,390.55,389.0,390.27,22284.0,390.41,390.55,389.0,390.27,22284.0
2022-05-11 11:10:00,390.17,391.89,390.11,391.48,14327.0,390.17,391.89,390.11,391.48,14327.0
2022-05-11 11:15:00,391.31,391.6,388.37,388.71,17893.0,391.31,391.6,388.37,388.71,17893.0
2022-05-11 11:20:00,388.61,390.87,387.92,389.41,27602.0,388.61,390.87,387.92,389.41,27602.0
2022-05-11 11:25:00,389.26,390.42,388.46,390.31,11183.0,389.26,390.42,388.46,390.31,11183.0
2022-05-11 11:30:00,390.31,390.88,389.61,389.61,12624.0,390.31,390.88,389.61,389.61,12624.0
2022-05-11 11:35:00,390.02,392.47,388.4,391.63,11471.0,390.02,392.47,388.4,391.63,11471.0
2022-05-11 11:40:00,391.88,391.88,390.65,390.65,6424.0,391.88,391.88,390.65,390.65,6424.0
2022-05-11 11:45:00,391.03,391.5,389.79,389.86,8707.0,391.03,391.5,389.79,389.86,8707.0
2022-05-11 11:50:00,390.02,390.27,388.64,389.05,10017.0,390.02,390.27,388.64,389.05,10017.0
2022-05-11 11:55:00,389.14,389.19,387.82,389.1,11764.0,389.14,389.19,387.82,389.1,11764.0
2022-05-11 12:00:00,388.97,389.26,388.23,388.69,13675.0,388.97,389.26,388.23,388.69,13675.0
2022-05-11 12:05:00,388.78,389.25,388.0,388.31,10408.0,388.78,389.25,388.0,388.31,10408.0
2022-05-11 12:10:00,387.91,388.26,387.3,387.44,15601.0,387.91,388.26,387.3,387.44,15601.0
2022-05-11 12:15:00,387.47,388.01,386.92,387.2,19580.0,387.47,388.01,386.92,387.2,19580.0
2022-05-11 12:20:00,387.07,390.02,386.92,389.92,18172.0,387.07,390.02,386.92,389.92,18172.0
2022-05-11 12:25:00,389.9,390.14,386.08,386.33,22518.0,389.9,390.14,386.08,386.33,22518.0
2022-05-11 12:30:00,386.18,386.92,385.89,386.17,11743.0,386.18,386.92,385.89,386.17,11743.0
2022-05-11 12:35:00,386.27,387.52,386.21,386.73,11081.0,386.27,387.52,386.21,386.73,11081.0
2022-05-11 12:40:00,386.18,387.65,385.5,385.88,6739.0,386.18,387.65,385.5,385.88,6739.0
2022-05-11 12:45:00,386.02,386.87,385.12,386.34,8183.0,386.02,386.87,385.12,386.34,8183.0
2022-05-11 12:50:00,385.97,386.14,385.09,385.12,10648.0,385.97,386.14,385.09,385.12,10648.0
2022-05-11 12:55:00,385.27,385.49,383.93,384.83,15217.0,385.27,385.49,383.93,384.83,15217.0
2022-05-11 13:00:00,384.63,384.84,383.68,383.69,9425.0,384.63,384.84,383.68,383.69,9425.0
2022-05-11 13:05:00,383.42,384.01,383.0,383.16,8989.0,383.42,384.01,383.0,383.16,8989.0
2022-05-11 13:10:00,383.25,384.12,383.24,383.7,9484.0,383.25,384.12,383.24,383.7,9484.0
2022-05-11 13:15:00,383.66,384.62,383.59,383.79,9700.0,383.66,384.62,383.59,383.79,9700.0
2022-05-11 13:20:00,384.0,384.97,383.02,384.91,19509.0,384.0,384.97,383.02,384.91,19509.0
2022-05-11 13:25:00,384.75,385.12,382.91,383.23,7235.0,384.75,385.12,382.91,383.23,7235.0
2022-05-11 13:30:00,383.1,384.43,382.46,384.18,16748.0,383.1,384.43,382.46,384.18,16748.0
2022-05-11 13:35:00,384.21,384.39,381.49,381.62,9837.0,384.21,384.39,381.49,381.62,9837.0
2022-05-11 13:40:00,381.47,382.24,381.29,382.13,15568.0,381.47,382.24,381.29,382.13,15568.0
2022-05-11 13:45:00,381.96,381.96,380.95,381.93,9250.0,381.96,381.96,380.95,381.93,9250.0
2022-05-11 13:50:00,381.83,382.22,380.68,381.15,9479.0,381.83,382.22,380.68,381.15,9479.0
2022-05-11 13:55:00,381.34,381.92,379.55,380.6,31798.0,381.34,381.92,379.55,380.6,31798.0
2022-05-11 14:00:00,380.53,382.55,380.53,382.39,16442.0,380.53,382.55,380.53,382.39,16442.0
2022-05-11 14:05:00,382.54,382.54,380.38,380.56,15593.0,382.54,382.54,380.38,380.56,15593.0
2022-05-11 14:10:00,380.42,381.76,380.28,381.1,10419.0,380.42,381.76,380.28,381.1,10419.0
2022-05-11 14:15:00,381.87,383.33,381.22,382.01,6832.0,381.87,383.33,381.22,382.01,6832.0
2022-05-11 14:20:00,382.0,383.45,380.78,382.35,12244.0,382.0,383.45,380.78,382.35,12244.0
2022-05-11 14:25:00,382.35,383.71,381.92,382.45,7639.0,382.35,383.71,381.92,382.45,7639.0
2022-05-11 14:30:00,382.34,382.95,381.57,382.57,23780.0,382.34,382.95,381.57,382.57,23780.0
2022-05-11 14:35:00,382.85,383.42,381.99,382.5,13603.0,382.85,383.42,381.99,382.5,13603.0
2022-05-11 14:40:00,382.36,384.42,381.57,384.42,14495.0,382.36,384.42,381.57,384.42,14495.0
2022-05-11 14:45:00,384.27,385.01,381.58,381.88,11723.0,384.27,385.01,381.58,381.88,11723.0
2022-05-11 14:50:00,382.24,382.24,380.07,380.93,24946.0,382.24,382.24,380.07,380.93,24946.0
2022-05-11 14:55:00,380.81,381.2,379.85,380.43,15739.0,380.81,381.2,379.85,380.43,15739.0
2022-05-11 15:00:00,380.51,380.84,379.51,379.81,11415.0,380.51,380.84,379.51,379.81,11415.0
2022-05-11 15:05:00,379.67,381.0,379.45,380.89,20805.0,379.67,381.0,379.45,380.89,20805.0
2022-05-11 15:10:00,380.7,382.04,380.27,380.41,28203.0,380.7,382.04,380.27,380.41,28203.0
2022-05-11 15:15:00,380.59,381.54,379.51,380.69,19716.0,380.59,381.54,379.51,380.69,19716.0
2022-05-11 15:20:00,380.81,381.1,379.54,379.8,14565.0,380.81,381.1,379.54,379.8,14565.0
2022-05-11 15:25:00,380.19,381.1,379.58,380.19,13546.0,380.19,381.1,379.58,380.19,13546.0
2022-05-11 15:30:00,380.2,381.5,379.78,381.05,20752.0,380.2,381.5,379.78,381.05,20752.0
2022-05-11 15:35:00,380.87,381.15,379.76,379.76,25865.0,380.87,381.15,379.76,379.76,25865.0
2022-05-11 15:40:00,379.75,380.52,379.64,379.97,37089.0,379.75,380.52,379.64,379.97,37089.0
2022-05-11 15:45:00,379.75,380.46,379.32,379.32,63819.0,379.75,380.46,379.32,379.32,63819.0
2022-05-11 15:50:00,379.55,379.94,377.81,378.84,59013.0,379.55,379.94,377.81,378.84,59013.0
2022-05-11 15:55:00,378.93,379.52,378.34,379.44,124131.0,378.93,379.52,378.34,379.44,124131.0
2022-05-12 09:30:00,373.4,378.0,372.0,372.93,89351.0,373.4,378.0,372.0,372.93,89351.0
2022-05-12 09:35:00,373.0,374.59,372.43,373.43,46752.0,373.0,374.59,372.43,373.43,46752.0
2022-05-12 09:40:00,373.08,376.0,370.27,375.88,88590.0,373.08,376.0,370.27,375.88,88590.0
2022-05-12 09:45:00,375.85,380.56,375.12,376.52,22997.0,375.85,380.56,375.12,376.52,22997.0
2022-05-12 09:50:00,376.64,378.66,375.06,377.71,11902.0,376.64,378.66,375.06,377.71,11902.0
2022-05-12 09:55:00,377.57,377.57,374.25,374.54,44916.0,377.57,377.57,374.25,374.54,44916.0
2022-05-12 10:00:00,374.35,378.54,373.99,377.97,49235.0,374.35,378.54,373.99,377.97,49235.0
2022-05-12 10:05:00,378.66,382.74,378.66,382.61,17564.0,378.66,382.74,378.66,382.61,17564.0
2022-05-12 10:10:00,382.35,383.38,380.4,380.62,25353.0,382.35,383.38,380.4,380.62,25353.0
2022-05-12 10:15:00,380.62,381.45,379.02,381.27,18285.0,380.62,381.45,379.02,381.27,18285.0
2022-05-12 10:20:00,381.5,383.86,380.39,383.04,15611.0,381.5,383.86,380.39,383.04,15611.0
2022-05-12 10:25:00,382.99,383.04,380.64,381.63,18416.0,382.99,383.04,380.64,381.63,18416.0
2022-05-12 10:30:00,381.84,383.72,380.28,381.24,20385.0,381.84,383.72,380.28,381.24,20385.0
2022-05-12 10:35:00,381.53,384.0,380.67,383.97,18187.0,381.53,384.0,380.67,383.97,18187.0
2022-05-12 10:40:00,383.87,384.48,381.59,382.44,22271.0,383.87,384.48,381.59,382.44,22271.0
2022-05-12 10:45:00,382.51,383.34,381.42,382.96,20859.0,382.51,383.34,381.42,382.96,20859.0
2022-05-12 10:50:00,383.02,386.41,383.02,386.4,36139.0,383.02,386.41,383.02,386.4,36139.0
2022-05-12 10:55:00,385.89,387.25,385.53,386.3,28206.0,385.89,387.25,385.53,386.3,28206.0
2022-05-12 11:00:00,386.17,387.3,385.0,386.88,26825.0,386.17,387.3,385.0,386.88,26825.0
2022-05-12 11:05:00,387.2,388.23,385.68,388.23,9272.0,387.2,388.23,385.68,388.23,9272.0
2022-05-12 11:10:00,388.42,388.87,386.65,386.88,22981.0,388.42,388.87,386.65,386.88,22981.0
2022-05-12 11:15:00,386.73,387.8,386.52,387.8,10597.0,386.73,387.8,386.52,387.8,10597.0
2022-05-12 11:20:00,387.35,388.49,386.64,387.83,16618.0,387.35,388.49,386.64,387.83,16618.0
2022-05-12 11:25:00,387.77,389.16,387.65,387.93,28820.0,387.77,389.16,387.65,387.93,28820.0
2022-05-12 11:30:00,388.07,388.92,386.34,387.4,67102.0,388.07,388.92,386.34,387.4,67102.0
2022-05-12 11:35:00,387.62,388.8,386.94,388.4,24710.0,387.62,388.8,386.94,388.4,24710.0
2022-05-12 11:40:00,388.19,389.23,386.81,386.81,11374.0,388.19,389.23,386.81,386.81,11374.0
2022-05-12 11:45:00,386.41,386.7,385.78,386.0,17151.0,386.41,386.7,385.78,386.0,17151.0
2022-05-12 11:50:00,386.01,386.39,384.5,385.56,92426.0,386.01,386.39,384.5,385.56,92426.0
2022-05-12 11:55:00,385.85,385.93,384.75,384.92,48655.0,385.85,385.93,384.75,384.92,48655.0
2022-05-12 12:00:00,384.58,386.21,383.59,386.21,11312.0,384.58,386.21,383.59,386.21,11312.0
2022-05-12 12:05:00,385.92,386.85,384.99,386.5,12720.0,385.92,386.85,384.99,386.5,12720.0
2022-05-12 12:10:00,386.32,387.11,385.0,385.61,15019.0,386.32,387.11,385.0,385.61,15019.0
2022-05-12 12:15:00,386.03,386.27,384.83,385.39,32930.0,386.03,386.27,384.83,385.39,32930.0
2022-05-12 12:20:00,385.8,387.24,385.11,387.24,8231.0,385.8,387.24,385.11,387.24,8231.0
2022-05-12 12:25:00,387.01,388.0,386.96,387.84,12338.0,387.01,388.0,386.96,387.84,12338.0
2022-05-12 12:30:00,387.94,390.09,387.53,389.69,19394.0,387.94,390.09,387.53,389.69,19394.0
2022-05-12 12:35:00,389.82,390.13,388.8,388.96,11429.0,389.82,390.13,388.8,388.96,11429.0
2022-05-12 12:40:00,389.03,390.0,387.64,390.0,14797.0,389.03,390.0,387.64,390.0,14797.0
2022-05-12 12:45:00,389.99,390.0,388.18,388.35,13937.0,389.99,390.0,388.18,388.35,13937.0
2022-05-12 12:50:00,388.78,389.12,387.5,387.98,9468.0,388.78,389.12,387.5,387.98,9468.0
2022-05-12 12:55:00,388.21,388.63,386.45,386.45,9035.0,388.21,388.63,386.45,386.45,9035.0
2022-05-12 13:00:00,386.87,387.58,385.6,385.71,14544.0,386.87,387.58,385.6,385.71,14544.0
2022-05-12 13:05:00,385.72,386.25,385.12,385.5,17941.0,385.72,386.25,385.12,385.5,17941.0
2022-05-12 13:10:00,385.52,386.62,384.85,384.85,9525.0,385.52,386.62,384.85,384.85,9525.0
2022-05-12 13:15:00,385.1,386.03,384.85,385.47,15326.0,385.1,386.03,384.85,385.47,15326.0
2022-05-12 13:20:00,385.24,386.52,384.85,385.61,8981.0,385.24,386.52,384.85,385.61,8981.0
2022-05-12 13:25:00,385.21,385.67,384.74,385.27,9459.0,385.21,385.67,384.74,385.27,9459.0
2022-05-12 13:30:00,385.31,386.32,384.65,385.07,21766.0,385.31,386.32,384.65,385.07,21766.0
2022-05-12 13:35:00,385.32,385.44,383.6,384.16,9284.0,385.32,385.44,383.6,384.16,9284.0
2022-05-12 13:40:00,384.0,384.35,383.03,383.35,46109.0,384.0,384.35,383.03,383.35,46109.0
2022-05-12 13:45:00,383.31,383.33,382.27,382.28,23600.0,383.31,383.33,382.27,382.28,23600.0
2022-05-12 13:50:00,382.17,382.96,382.05,382.38,23235.0,382.17,382.96,382.05,382.38,23235.0
2022-05-12 13:55:00,382.39,382.93,381.23,381.88,45912.0,382.39,382.93,381.23,381.88,45912.0
2022-05-12 14:00:00,381.76,383.17,381.75,382.56,12142.0,381.76,383.17,381.75,382.56,12142.0
2022-05-12 14:05:00,382.18,383.04,381.77,381.8,12164.0,382.18,383.04,381.77,381.8,12164.0
2022-05-12 14:10:00,381.96,382.72,381.87,382.72,4560.0,381.96,382.72,381.87,382.72,4560.0
2022-05-12 14:15:00,382.75,383.87,382.31,383.67,15238.0,382.75,383.87,382.31,383.67,15238.0
2022-05-12 14:20:00,383.58,384.33,382.48,383.13,12829.0,383.58,384.33,382.48,383.13,12829.0
2022-05-12 14:25:00,382.76,383.67,382.27,382.81,11747.0,382.76,383.67,382.27,382.81,11747.0
2022-05-12 14:30:00,382.81,383.03,381.22,382.18,12368.0,382.81,383.03,381.22,382.18,12368.0
2022-05-12 14:35:00,382.09,382.12,381.4,381.71,9246.0,382.09,382.12,381.4,381.71,9246.0
2022-05-12 14:40:00,381.81,381.86,380.18,380.68,20739.0,381.81,381.86,380.18,380.68,20739.0
2022-05-12 14:45:00,380.71,381.53,380.63,380.7,8150.0,380.71,381.53,380.63,380.7,8150.0
2022-05-12 14:50:00,380.55,381.84,380.13,381.04,7949.0,380.55,381.84,380.13,381.04,7949.0
2022-05-12 14:55:00,380.71,381.14,380.0,380.32,10955.0,380.71,381.14,380.0,380.32,10955.0
2022-05-12 15:00:00,380.15,382.9,380.15,382.89,12383.0,380.15,382.9,380.15,382.89,12383.0
2022-05-12 15:05:00,382.65,383.37,382.17,383.3,17754.0,382.65,383.37,382.17,383.3,17754.0
2022-05-12 15:10:00,383.48,384.01,382.49,383.77,26868.0,383.48,384.01,382.49,383.77,26868.0
2022-05-12 15:15:00,383.53,386.43,383.53,386.03,27250.0,383.53,386.43,383.53,386.03,27250.0
2022-05-12 15:20:00,385.83,388.11,385.56,387.63,25504.0,385.83,388.11,385.56,387.63,25504.0
2022-05-12 15:25:00,387.58,388.67,385.1,385.1,16968.0,387.58,388.67,385.1,385.1,16968.0
2022-05-12 15:30:00,385.17,387.19,385.17,386.48,16357.0,385.17,387.19,385.17,386.48,16357.0
2022-05-12 15:35:00,386.34,387.48,385.49,387.48,23017.0,386.34,387.48,385.49,387.48,23017.0
2022-05-12 15:40:00,387.5,387.81,385.09,385.73,18786.0,387.5,387.81,385.09,385.73,18786.0
2022-05-12 15:45:00,385.66,386.83,385.28,385.29,36593.0,385.66,386.83,385.28,385.29,36593.0
2022-05-12 15:50:00,385.81,388.0,385.64,386.83,55583.0,385.81,388.0,385.64,386.83,55583.0
2022-05-12 15:55:00,387.04,388.88,386.69,388.5,118590.0,387.04,388.88,386.69,388.5,118590.0
2022-05-13 09:30:00,396.47,399.0,395.02,395.36,81127.0,396.47,399.0,395.02,395.36,81127.0
2022-05-13 09:35:00,395.03,398.92,393.94,397.45,28293.0,395.03,398.92,393.94,397.45,28293.0
2022-05-13 09:40:00,397.34,402.55,397.1,402.47,30384.0,397.34,402.55,397.1,402.47,30384.0
2022-05-13 09:45:00,402.64,402.64,399.84,401.09,14517.0,402.64,402.64,399.84,401.09,14517.0
2022-05-13 09:50:00,400.98,404.22,400.8,403.94,33781.0,400.98,404.22,400.8,403.94,33781.0
2022-05-13 09:55:00,403.75,404.23,401.72,402.87,33889.0,403.75,404.23,401.72,402.87,33889.0
2022-05-13 10:00:00,403.25,407.1,402.87,407.06,41193.0,403.25,407.1,402.87,407.06,41193.0
2022-05-13 10:05:00,407.11,408.97,407.1,407.33,39742.0,407.11,408.97,407.1,407.33,39742.0
2022-05-13 10:10:00,407.47,407.89,405.8,406.83,30710.0,407.47,407.89,405.8,406.83,30710.0
2022-05-13 10:15:00,406.27,407.74,406.07,407.19,32589.0,406.27,407.74,406.07,407.19,32589.0
2022-05-13 10:20:00,407.43,408.29,406.83,408.09,64601.0,407.43,408.29,406.83,408.09,64601.0
2022-05-13 10:25:00,407.87,408.66,406.71,406.91,15538.0,407.87,408.66,406.71,406.91,15538.0
2022-05-13 10:30:00,406.85,407.95,405.98,407.32,23105.0,406.85,407.95,405.98,407.32,23105.0
2022-05-13 10:35:00,407.41,407.46,405.92,406.65,16355.0,407.41,407.46,405.92,406.65,16355.0
2022-05-13 10:40:00,406.66,406.85,403.34,403.72,46831.0,406.66,406.85,403.34,403.72,46831.0
2022-05-13 10:45:00,403.63,404.86,402.87,404.3,18505.0,403.63,404.86,402.87,404.3,18505.0
2022-05-13 10:50:00,404.06,405.44,403.78,405.35,14493.0,404.06,405.44,403.78,405.35,14493.0
2022-05-13 10:55:00,405.2,406.21,404.08,404.61,34995.0,405.2,406.21,404.08,404.61,34995.0
2022-05-13 11:00:00,404.49,405.09,403.51,404.59,12234.0,404.49,405.09,403.51,404.59,12234.0
2022-05-13 11:05:00,404.68,406.13,404.6,405.69,30510.0,404.68,406.13,404.6,405.69,30510.0
2022-05-13 11:10:00,405.85,406.12,404.62,404.62,17309.0,405.85,406.12,404.62,404.62,17309.0
2022-05-13 11:15:00,404.7,404.9,402.71,403.07,14724.0,404.7,404.9,402.71,403.07,14724.0
2022-05-13 11:20:00,403.26,404.59,403.24,403.81,10388.0,403.26,404.59,403.24,403.81,10388.0
2022-05-13 11:25:00,403.81,404.52,403.24,404.3,11426.0,403.81,404.52,403.24,404.3,11426.0
2022-05-13 11:30:00,404.45,404.7,403.29,403.89,25778.0,404.45,404.7,403.29,403.89,25778.0
2022-05-13 11:35:00,403.92,404.86,403.73,404.35,11407.0,403.92,404.86,403.73,404.35,11407.0
2022-05-13 11:40:00,404.19,404.19,403.03,403.56,10228.0,404.19,404.19,403.03,403.56,10228.0
2022-05-13 11:45:00,403.56,403.63,402.89,403.59,8226.0,403.56,403.63,402.89,403.59,8226.0
2022-05-13 11:50:00,403.59,404.32,403.31,404.25,13816.0,403.59,404.32,403.31,404.25,13816.0
2022-05-13 11:55:00,404.18,404.93,403.46,404.89,17839.0,404.18,404.93,403.46,404.89,17839.0
2022-05-13 12:00:00,404.93,404.95,404.05,404.65,11913.0,404.93,404.95,404.05,404.65,11913.0
2022-05-13 12:05:00,404.66,405.08,404.27,404.86,11039.0,404.66,405.08,404.27,404.86,11039.0
2022-05-13 12:10:00,404.88,405.46,404.36,404.93,12823.0,404.88,405.46,404.36,404.93,12823.0
2022-05-13 12:15:00,404.92,405.22,404.43,404.59,14957.0,404.92,405.22,404.43,404.59,14957.0
2022-05-13 12:20:00,404.63,404.63,404.01,404.27,5918.0,404.63,404.63,404.01,404.27,5918.0
2022-05-13 12:25:00,404.28,404.71,403.87,404.25,8654.0,404.28,404.71,403.87,404.25,8654.0
2022-05-13 12:30:00,404.38,405.28,404.38,405.1,12993.0,404.38,405.28,404.38,405.1,12993.0
2022-05-13 12:35:00,404.88,405.2,404.53,405.2,11840.0,404.88,405.2,404.53,405.2,11840.0
2022-05-13 12:40:00,405.2,406.19,405.2,405.24,12531.0,405.2,406.19,405.2,405.24,12531.0
2022-05-13 12:45:00,404.78,405.35,404.65,404.92,5505.0,404.78,405.35,404.65,404.92,5505.0
2022-05-13 12:50:00,404.69,404.69,403.88,404.17,14993.0,404.69,404.69,403.88,404.17,14993.0
2022-05-13 12:55:00,404.29,405.93,404.29,405.93,17955.0,404.29,405.93,404.29,405.93,17955.0
2022-05-13 13:00:00,405.78,406.29,405.1,405.36,12798.0,405.78,406.29,405.1,405.36,12798.0
2022-05-13 13:05:00,405.45,405.45,404.01,404.44,7275.0,405.45,405.45,404.01,404.44,7275.0
2022-05-13 13:10:00,404.44,404.67,403.63,404.43,11393.0,404.44,404.67,403.63,404.43,11393.0
2022-05-13 13:15:00,404.4,404.73,404.18,404.72,19224.0,404.4,404.73,404.18,404.72,19224.0
2022-05-13 13:20:00,404.82,405.36,404.35,405.21,18383.0,404.82,405.36,404.35,405.21,18383.0
2022-05-13 13:25:00,405.19,405.35,404.32,404.32,10201.0,405.19,405.35,404.32,404.32,10201.0
2022-05-13 13:30:00,404.45,405.15,404.26,404.93,17672.0,404.45,405.15,404.26,404.93,17672.0
2022-05-13 13:35:00,404.67,404.78,404.19,404.66,13704.0,404.67,404.78,404.19,404.66,13704.0
2022-05-13 13:40:00,404.59,404.8,403.44,404.43,28266.0,404.59,404.8,403.44,404.43,28266.0
2022-05-13 13:45:00,404.67,405.27,404.28,405.27,18152.0,404.67,405.27,404.28,405.27,18152.0
2022-05-13 13:50:00,405.15,405.15,404.41,404.95,12915.0,405.15,405.15,404.41,404.95,12915.0
2022-05-13 13:55:00,405.05,405.06,404.01,404.51,21707.0,405.05,405.06,404.01,404.51,21707.0
2022-05-13 14:00:00,404.42,404.5,401.26,401.39,11973.0,404.42,404.5,401.26,401.39,11973.0
2022-05-13 14:05:00,401.32,402.53,400.75,402.53,8070.0,401.32,402.53,400.75,402.53,8070.0
2022-05-13 14:10:00,402.46,402.92,401.9,402.14,10558.0,402.46,402.92,401.9,402.14,10558.0
2022-05-13 14:15:00,402.09,402.94,401.75,402.68,14383.0,402.09,402.94,401.75,402.68,14383.0
2022-05-13 14:20:00,402.79,402.79,401.17,401.88,13542.0,402.79,402.79,401.17,401.88,13542.0
2022-05-13 14:25:00,402.03,402.59,401.8,402.19,20082.0,402.03,402.59,401.8,402.19,20082.0
2022-05-13 14:30:00,402.34,404.29,402.34,403.1,7430.0,402.34,404.29,402.34,403.1,7430.0
2022-05-13 14:35:00,403.08,403.08,401.84,402.54,7154.0,403.08,403.08,401.84,402.54,7154.0
2022-05-13 14:40:00,402.77,403.6,402.3,403.18,14917.0,402.77,403.6,402.3,403.18,14917.0
2022-05-13 14:45:00,403.05,403.64,402.66,403.15,17942.0,403.05,403.64,402.66,403.15,17942.0
2022-05-13 14:50:00,403.3,405.48,403.3,405.29,6784.0,403.3,405.48,403.3,405.29,6784.0
2022-05-13 14:55:00,405.19,405.35,404.54,405.1,10257.0,405.19,405.35,404.54,405.1,10257.0
2022-05-13 15:00:00,405.13,405.7,404.62,404.77,12456.0,405.13,405.7,404.62,404.77,12456.0
2022-05-13 15:05:00,404.96,406.87,404.95,406.78,27165.0,404.96,406.87,404.95,406.78,27165.0
2022-05-13 15:10:00,406.83,407.44,406.49,407.44,14308.0,406.83,407.44,406.49,407.44,14308.0
2022-05-13 15:15:00,407.5,408.05,406.76,407.48,17310.0,407.5,408.05,406.76,407.48,17310.0
2022-05-13 15:20:00,407.32,407.58,406.61,406.87,20836.0,407.32,407.58,406.61,406.87,20836.0
2022-05-13 15:25:00,406.83,407.12,406.5,406.9,15809.0,406.83,407.12,406.5,406.9,15809.0
2022-05-13 15:30:00,406.79,407.59,405.17,405.17,22939.0,406.79,407.59,405.17,405.17,22939.0
2022-05-13 15:35:00,405.35,406.18,404.82,405.28,22945.0,405.35,406.18,404.82,405.28,22945.0
2022-05-13 15:40:00,405.18,405.93,404.58,405.27,33522.0,405.18,405.93,404.58,405.27,33522.0
2022-05-13 15:45:00,405.3,405.74,404.14,404.83,31770.0,405.3,405.74,404.14,404.83,31770.0
2022-05-13 15:50:00,404.84,405.34,403.08,404.69,57496.0,404.84,405.34,403.08,404.69,57496.0
2022-05-13 15:55:00,404.54,405.97,403.93,405.6,81710.0,404.54,405.97,403.93,405.6,81710.0
2022-05-16 09:30:00,399.64,403.44,397.05,397.85,57394.0,399.64,403.44,397.05,397.85,57394.0
2022-05-16 09:35:00,397.86,403.13,396.6,403.03,31969.0,397.86,403.13,396.6,403.03,31969.0
2022-05-16 09:40:00,403.0,405.73,402.51,403.89,11142.0,403.0,405.73,402.51,403.89,11142.0
2022-05-16 09:45:00,403.11,403.61,400.65,401.13,15519.0,403.11,403.61,400.65,401.13,15519.0
2022-05-16 09:50:00,401.68,403.23,400.73,402.06,13843.0,401.68,403.23,400.73,402.06,13843.0
2022-05-16 09:55:00,402.55,402.55,400.84,401.4,24082.0,402.55,402.55,400.84,401.4,24082.0
2022-05-16 10:00:00,401.46,401.91,400.2,401.08,17778.0,401.46,401.91,400.2,401.08,17778.0
2022-05-16 10:05:00,401.36,405.95,401.36,405.61,54085.0,401.36,405.95,401.36,405.61,54085.0
2022-05-16 10:10:00,405.77,405.83,402.66,402.75,15078.0,405.77,405.83,402.66,402.75,15078.0
2022-05-16 10:15:00,402.59,404.05,402.45,403.27,12821.0,402.59,404.05,402.45,403.27,12821.0
2022-05-16 10:20:00,403.46,403.98,402.33,402.96,11994.0,403.46,403.98,402.33,402.96,11994.0
2022-05-16 10:25:00,403.18,403.48,400.83,402.99,21753.0,403.18,403.48,400.83,402.99,21753.0
2022-05-16 10:30:00,402.71,403.71,399.59,400.38,28716.0,402.71,403.71,399.59,400.38,28716.0
2022-05-16 10:35:00,400.27,401.25,399.97,400.61,16928.0,400.27,401.25,399.97,400.61,16928.0
2022-05-16 10:40:00,400.62,400.93,399.64,400.58,21699.0,400.62,400.93,399.64,400.58,21699.0
2022-05-16 10:45:00,400.38,400.9,399.85,400.39,26197.0,400.38,400.9,399.85,400.39,26197.0
2022-05-16 10:50:00,400.24,400.64,399.8,400.27,14605.0,400.24,400.64,399.8,400.27,14605.0
2022-05-16 10:55:00,400.3,400.48,399.15,399.32,18492.0,400.3,400.48,399.15,399.32,18492.0
2022-05-16 11:00:00,399.17,399.95,398.58,399.87,17713.0,399.17,399.95,398.58,399.87,17713.0
2022-05-16 11:05:00,399.83,400.8,399.07,400.65,9246.0,399.83,400.8,399.07,400.65,9246.0
2022-05-16 11:10:00,400.66,401.65,400.5,401.05,17168.0,400.66,401.65,400.5,401.05,17168.0
2022-05-16 11:15:00,401.21,403.05,401.2,402.5,10038.0,401.21,403.05,401.2,402.5,10038.0
2022-05-16 11:20:00,402.6,402.66,401.75,401.92,10954.0,402.6,402.66,401.75,401.92,10954.0
2022-05-16 11:25:00,401.93,402.52,401.36,402.52,12048.0,401.93,402.52,401.36,402.52,12048.0
2022-05-16 11:30:00,402.3,403.15,402.07,402.71,6383.0,402.3,403.15,402.07,402.71,6383.0
2022-05-16 11:35:00,402.71,403.55,401.3,403.5,14006.0,402.71,403.55,401.3,403.5,14006.0
2022-05-16 11:40:00,403.58,405.0,402.74,404.97,9466.0,403.58,405.0,402.74,404.97,9466.0
2022-05-16 11:45:00,404.88,405.56,404.64,405.48,9751.0,404.88,405.56,404.64,405.48,9751.0
2022-05-16 11:50:00,405.39,405.9,404.49,405.55,8138.0,405.39,405.9,404.49,405.55,8138.0
2022-05-16 11:55:00,405.81,406.23,405.4,405.85,7534.0,405.81,406.23,405.4,405.85,7534.0
2022-05-16 12:00:00,405.81,406.82,405.37,406.21,6769.0,405.81,406.82,405.37,406.21,6769.0
2022-05-16 12:05:00,406.01,406.19,404.95,405.09,8354.0,406.01,406.19,404.95,405.09,8354.0
2022-05-16 12:10:00,405.29,405.3,404.23,404.24,11796.0,405.29,405.3,404.23,404.24,11796.0
2022-05-16 12:15:00,404.44,404.8,403.85,404.74,11482.0,404.44,404.8,403.85,404.74,11482.0
2022-05-16 12:20:00,404.56,404.56,403.23,403.24,9628.0,404.56,404.56,403.23,403.24,9628.0
2022-05-16 12:25:00,403.55,404.28,403.18,403.58,7633.0,403.55,404.28,403.18,403.58,7633.0
2022-05-16 12:30:00,403.63,404.0,402.45,402.58,31589.0,403.63,404.0,402.45,402.58,31589.0
2022-05-16 12:35:00,402.72,403.75,401.53,401.53,13073.0,402.72,403.75,401.53,401.53,13073.0
2022-05-16 12:40:00,401.42,402.14,401.42,402.09,4890.0,401.42,402.14,401.42,402.09,4890.0
2022-05-16 12:45:00,401.93,403.41,401.75,403.08,9093.0,401.93,403.41,401.75,403.08,9093.0
2022-05-16 12:50:00,403.24,403.24,401.86,401.86,7008.0,403.24,403.24,401.86,401.86,7008.0
2022-05-16 12:55:00,401.64,402.12,401.5,401.92,8431.0,401.64,402.12,401.5,401.92,8431.0
2022-05-16 13:00:00,401.78,402.1,401.07,401.94,10574.0,401.78,402.1,401.07,401.94,10574.0
2022-05-16 13:05:00,401.9,402.49,401.5,402.49,5921.0,401.9,402.49,401.5,402.49,5921.0
2022-05-16 13:10:00,402.49,404.17,402.22,403.8,10241.0,402.49,404.17,402.22,403.8,10241.0
2022-05-16 13:15:00,403.83,403.91,402.58,402.67,9540.0,403.83,403.91,402.58,402.67,9540.0
2022-05-16 13:20:00,402.59,404.92,402.59,403.94,10227.0,402.59,404.92,402.59,403.94,10227.0
2022-05-16 13:25:00,403.96,404.51,403.91,404.31,7863.0,403.96,404.51,403.91,404.31,7863.0
2022-05-16 13:30:00,404.3,404.82,404.08,404.41,10981.0,404.3,404.82,404.08,404.41,10981.0
2022-05-16 13:35:00,404.57,405.09,404.12,404.27,11837.0,404.57,405.09,404.12,404.27,11837.0
2022-05-16 13:40:00,404.27,405.21,403.54,405.13,12099.0,404.27,405.21,403.54,405.13,12099.0
2022-05-16 13:45:00,405.05,405.06,403.9,404.19,12009.0,405.05,405.06,403.9,404.19,12009.0
2022-05-16 13:50:00,404.26,404.64,403.91,404.21,6300.0,404.26,404.64,403.91,404.21,6300.0
2022-05-16 13:55:00,404.05,404.72,404.05,404.28,8816.0,404.05,404.72,404.05,404.28,8816.0
2022-05-16 14:00:00,404.13,405.26,403.38,405.26,8301.0,404.13,405.26,403.38,405.26,8301.0
2022-05-16 14:05:00,405.42,406.49,405.42,406.01,7832.0,405.42,406.49,405.42,406.01,7832.0
2022-05-16 14:10:00,405.81,405.81,404.55,405.0,6520.0,405.81,405.81,404.55,405.0,6520.0
2022-05-16 14:15:00,404.86,405.39,404.46,404.77,10619.0,404.86,405.39,404.46,404.77,10619.0
2022-05-16 14:20:00,405.04,405.67,404.75,405.38,4201.0,405.04,405.67,404.75,405.38,4201.0
2022-05-16 14:25:00,405.4,406.46,405.19,406.1,4982.0,405.4,406.46,405.19,406.1,4982.0
2022-05-16 14:30:00,406.43,407.17,406.42,406.53,5831.0,406.43,407.17,406.42,406.53,5831.0
2022-05-16 14:35:00,406.43,406.65,405.72,406.26,4917.0,406.43,406.65,405.72,406.26,4917.0
2022-05-16 14:40:00,406.61,406.91,405.73,405.73,5533.0,406.61,406.91,405.73,405.73,5533.0
2022-05-16 14:45:00,405.72,406.68,405.53,405.53,8855.0,405.72,406.68,405.53,405.53,8855.0
2022-05-16 14:50:00,405.52,405.99,404.96,405.41,8896.0,405.52,405.99,404.96,405.41,8896.0
2022-05-16 14:55:00,405.2,405.85,405.2,405.48,5239.0,405.2,405.85,405.2,405.48,5239.0
2022-05-16 15:00:00,405.28,405.39,404.32,404.78,7094.0,405.28,405.39,404.32,404.78,7094.0
2022-05-16 15:05:00,404.8,405.28,404.16,404.16,7744.0,404.8,405.28,404.16,404.16,7744.0
2022-05-16 15:10:00,404.05,404.05,402.8,403.02,10897.0,404.05,404.05,402.8,403.02,10897.0
2022-05-16 15:15:00,402.95,403.33,402.05,402.28,8931.0,402.95,403.33,402.05,402.28,8931.0
2022-05-16 15:20:00,402.24,402.38,401.5,401.97,7446.0,402.24,402.38,401.5,401.97,7446.0
2022-05-16 15:25:00,401.99,402.28,401.61,402.02,7531.0,401.99,402.28,401.61,402.02,7531.0
2022-05-16 15:30:00,402.01,402.11,400.6,400.92,32111.0,402.01,402.11,400.6,400.92,32111.0
2022-05-16 15:35:00,400.84,401.15,400.28,401.15,42186.0,400.84,401.15,400.28,401.15,42186.0
2022-05-16 15:40:00,401.31,401.82,401.07,401.37,39654.0,401.31,401.82,401.07,401.37,39654.0
2022-05-16 15:45:00,401.3,402.1,401.24,401.98,47054.0,401.3,402.1,401.24,401.98,47054.0
2022-05-16 15:50:00,402.18,403.28,402.01,402.4,55057.0,402.18,403.28,402.01,402.4,55057.0
2022-05-16 15:55:00,402.74,403.49,401.91,403.31,106088.0,402.74,403.49,401.91,403.31,106088.0
2022-05-17 09:30:00,412.15,416.72,412.15,416.01,75138.0,412.15,416.72,412.15,416.01,75138.0
2022-05-17 09:35:00,415.51,415.51,412.98,413.74,19954.0,415.51,415.51,412.98,413.74,19954.0
2022-05-17 09:40:00,414.28,416.27,414.12,415.29,16677.0,414.28,416.27,414.12,415.29,16677.0
2022-05-17 09:45:00,415.85,415.98,413.18,413.45,18422.0,415.85,415.98,413.18,413.45,18422.0
2022-05-17 09:50:00,413.61,414.06,411.17,412.07,27235.0,413.61,414.06,411.17,412.07,27235.0
2022-05-17 09:55:00,412.14,413.11,410.95,411.81,15778.0,412.14,413.11,410.95,411.81,15778.0
2022-05-17 10:00:00,411.98,413.98,411.33,413.85,13582.0,411.98,413.98,411.33,413.85,13582.0
2022-05-17 10:05:00,413.89,413.89,411.51,411.8,10724.0,413.89,413.89,411.51,411.8,10724.0
2022-05-17 10:10:00,411.8,411.8,410.05,411.72,21499.0,411.8,411.8,410.05,411.72,21499.0
2022-05-17 10:15:00,411.85,412.72,411.23,412.47,19723.0,411.85,412.72,411.23,412.47,19723.0
2022-05-17 10:20:00,412.55,412.99,410.2,411.46,11384.0,412.55,412.99,410.2,411.46,11384.0
2022-05-17 10:25:00,411.58,411.77,409.04,409.26,12712.0,411.58,411.77,409.04,409.26,12712.0
2022-05-17 10:30:00,409.03,410.04,408.26,408.44,12259.0,409.03,410.04,408.26,408.44,12259.0
2022-05-17 10:35:00,408.33,408.33,406.5,406.5,11964.0,408.33,408.33,406.5,406.5,11964.0
2022-05-17 10:40:00,406.7,406.7,405.17,406.34,17272.0,406.7,406.7,405.17,406.34,17272.0
2022-05-17 10:45:00,406.21,406.22,404.22,406.1,20757.0,406.21,406.22,404.22,406.1,20757.0
2022-05-17 10:50:00,405.94,406.15,404.64,404.78,7795.0,405.94,406.15,404.64,404.78,7795.0
2022-05-17 10:55:00,404.59,404.87,403.79,404.63,40579.0,404.59,404.87,403.79,404.63,40579.0
2022-05-17 11:00:00,404.56,405.06,403.54,404.71,16914.0,404.56,405.06,403.54,404.71,16914.0
2022-05-17 11:05:00,404.39,404.87,403.55,403.69,7221.0,404.39,404.87,403.55,403.69,7221.0
2022-05-17 11:10:00,404.16,405.0,403.87,404.98,9790.0,404.16,405.0,403.87,404.98,9790.0
2022-05-17 11:15:00,405.18,405.38,403.72,404.99,14125.0,405.18,405.38,403.72,404.99,14125.0
2022-05-17 11:20:00,405.15,405.94,404.99,405.33,16917.0,405.15,405.94,404.99,405.33,16917.0
2022-05-17 11:25:00,405.24,406.15,404.93,405.74,11238.0,405.24,406.15,404.93,405.74,11238.0
2022-05-17 11:30:00,405.86,407.49,405.84,407.49,11854.0,405.86,407.49,405.84,407.49,11854.0
2022-05-17 11:35:00,407.54,408.63,407.54,407.84,14274.0,407.54,408.63,407.54,407.84,14274.0
2022-05-17 11:40:00,407.89,409.1,407.89,408.27,9521.0,407.89,409.1,407.89,408.27,9521.0
2022-05-17 11:45:00,408.32,408.55,407.63,407.73,3658.0,408.32,408.55,407.63,407.73,3658.0
2022-05-17 11:50:00,407.94,408.77,407.85,407.85,8831.0,407.94,408.77,407.85,407.85,8831.0
2022-05-17 11:55:00,407.7,407.71,406.55,406.66,6664.0,407.7,407.71,406.55,406.66,6664.0
2022-05-17 12:00:00,406.86,407.03,406.34,407.03,7494.0,406.86,407.03,406.34,407.03,7494.0
2022-05-17 12:05:00,406.89,406.89,405.82,406.48,8463.0,406.89,406.89,405.82,406.48,8463.0
2022-05-17 12:10:00,406.44,406.47,405.51,405.52,8874.0,406.44,406.47,405.51,405.52,8874.0
2022-05-17 12:15:00,405.4,406.85,405.33,405.82,9223.0,405.4,406.85,405.33,405.82,9223.0
2022-05-17 12:20:00,405.87,406.42,405.42,406.41,7883.0,405.87,406.42,405.42,406.41,7883.0
2022-05-17 12:25:00,406.53,407.94,406.14,407.8,13646.0,406.53,407.94,406.14,407.8,13646.0
2022-05-17 12:30:00,407.85,409.0,407.51,409.0,13606.0,407.85,409.0,407.51,409.0,13606.0
2022-05-17 12:35:00,409.11,409.19,408.6,408.75,12192.0,409.11,409.19,408.6,408.75,12192.0
2022-05-17 12:40:00,408.98,409.31,408.5,408.8,7602.0,408.98,409.31,408.5,408.8,7602.0
2022-05-17 12:45:00,408.56,409.0,407.78,408.27,6757.0,408.56,409.0,407.78,408.27,6757.0
2022-05-17 12:50:00,408.21,408.33,407.82,408.11,4572.0,408.21,408.33,407.82,408.11,4572.0
2022-05-17 12:55:00,408.22,408.27,407.79,408.07,6415.0,408.22,408.27,407.79,408.07,6415.0
2022-05-17 13:00:00,408.08,408.31,407.35,407.46,12072.0,408.08,408.31,407.35,407.46,12072.0
2022-05-17 13:05:00,407.4,409.13,407.4,408.88,21423.0,407.4,409.13,407.4,408.88,21423.0
2022-05-17 13:10:00,409.01,409.58,408.5,409.58,8772.0,409.01,409.58,408.5,409.58,8772.0
2022-05-17 13:15:00,409.58,410.0,409.32,409.42,9542.0,409.58,410.0,409.32,409.42,9542.0
2022-05-17 13:20:00,409.44,409.84,409.16,409.31,4672.0,409.44,409.84,409.16,409.31,4672.0
2022-05-17 13:25:00,409.28,409.69,408.6,408.73,7547.0,409.28,409.69,408.6,408.73,7547.0
2022-05-17 13:30:00,408.66,409.6,408.66,408.9,7633.0,408.66,409.6,408.66,408.9,7633.0
2022-05-17 13:35:00,409.02,409.05,408.34,408.4,6498.0,409.02,409.05,408.34,408.4,6498.0
2022-05-17 13:40:00,408.27,408.32,407.4,408.08,11465.0,408.27,408.32,407.4,408.08,11465.0
2022-05-17 13:45:00,408.16,408.17,407.25,408.17,13620.0,408.16,408.17,407.25,408.17,13620.0
2022-05-17 13:50:00,408.27,408.67,407.92,408.47,5434.0,408.27,408.67,407.92,408.47,5434.0
2022-05-17 13:55:00,408.58,409.16,408.21,408.72,25389.0,408.58,409.16,408.21,408.72,25389.0
2022-05-17 14:00:00,408.78,409.25,407.63,408.37,8662.0,408.78,409.25,407.63,408.37,8662.0
2022-05-17 14:05:00,408.69,409.8,407.69,409.47,11860.0,408.69,409.8,407.69,409.47,11860.0
2022-05-17 14:10:00,409.11,409.11,405.32,406.24,14275.0,409.11,409.11,405.32,406.24,14275.0
2022-05-17 14:15:00,406.72,407.62,405.58,405.9,12829.0,406.72,407.62,405.58,405.9,12829.0
2022-05-17 14:20:00,405.6,405.67,403.77,405.34,9725.0,405.6,405.67,403.77,405.34,9725.0
2022-05-17 14:25:00,405.2,406.74,404.92,405.83,11092.0,405.2,406.74,404.92,405.83,11092.0
2022-05-17 14:30:00,405.67,406.58,404.67,404.67,13473.0,405.67,406.58,404.67,404.67,13473.0
2022-05-17 14:35:00,404.53,406.94,404.36,406.94,6066.0,404.53,406.94,404.36,406.94,6066.0
2022-05-17 14:40:00,406.94,408.06,406.75,407.86,13072.0,406.94,408.06,406.75,407.86,13072.0
2022-05-17 14:45:00,407.91,409.74,407.67,409.6,10437.0,407.91,409.74,407.67,409.6,10437.0
2022-05-17 14:50:00,409.48,409.66,409.0,409.01,11708.0,409.48,409.66,409.0,409.01,11708.0
2022-05-17 14:55:00,409.02,409.82,408.74,409.44,8885.0,409.02,409.82,408.74,409.44,8885.0
2022-05-17 15:00:00,409.29,411.39,409.29,411.35,17699.0,409.29,411.39,409.29,411.35,17699.0
2022-05-17 15:05:00,411.37,411.91,410.64,410.97,29919.0,411.37,411.91,410.64,410.97,29919.0
2022-05-17 15:10:00,410.93,411.12,409.92,410.42,19245.0,410.93,411.12,409.92,410.42,19245.0
2022-05-17 15:15:00,410.3,411.01,409.67,410.76,19549.0,410.3,411.01,409.67,410.76,19549.0
2022-05-17 15:20:00,410.92,411.03,410.12,410.13,14517.0,410.92,411.03,410.12,410.13,14517.0
2022-05-17 15:25:00,410.27,410.62,410.03,410.5,10260.0,410.27,410.62,410.03,410.5,10260.0
2022-05-17 15:30:00,410.69,411.28,410.17,410.49,13326.0,410.69,411.28,410.17,410.49,13326.0
2022-05-17 15:35:00,410.56,410.64,409.72,409.72,11916.0,410.56,410.64,409.72,409.72,11916.0
2022-05-17 15:40:00,409.66,410.12,409.21,409.69,13748.0,409.66,410.12,409.21,409.69,13748.0
2022-05-17 15:45:00,409.68,409.81,408.58,408.83,30243.0,409.68,409.81,408.58,408.83,30243.0
2022-05-17 15:50:00,409.05,409.8,408.82,409.17,28536.0,409.05,409.8,408.82,409.17,28536.0
2022-05-17 15:55:00,409.08,409.82,408.8,409.65,98645.0,409.08,409.82,408.8,409.65,98645.0
2022-05-18 09:30:00,404.38,411.66,403.95,408.56,73320.0,404.38,411.66,403.95,408.56,73320.0
2022-05-18 09:35:00,408.09,409.95,405.28,406.69,19190.0,408.09,409.95,405.28,406.69,19190.0
2022-05-18 09:40:00,406.79,406.81,404.3,405.61,13111.0,406.79,406.81,404.3,405.61,13111.0
2022-05-18 09:45:00,405.09,406.13,403.64,403.79,14507.0,405.09,406.13,403.64,403.79,14507.0
2022-05-18 09:50:00,403.75,407.65,403.69,407.64,13757.0,403.75,407.65,403.69,407.64,13757.0
2022-05-18 09:55:00,407.16,407.16,404.41,404.81,11810.0,407.16,407.16,404.41,404.81,11810.0
2022-05-18 10:00:00,405.16,407.91,404.74,406.72,12289.0,405.16,407.91,404.74,406.72,12289.0
2022-05-18 10:05:00,407.33,408.31,407.05,407.05,10076.0,407.33,408.31,407.05,407.05,10076.0
2022-05-18 10:10:00,406.71,407.98,405.89,407.56,6935.0,406.71,407.98,405.89,407.56,6935.0
2022-05-18 10:15:00,407.4,408.27,406.26,406.81,7355.0,407.4,408.27,406.26,406.81,7355.0
2022-05-18 10:20:00,406.61,407.1,405.17,406.15,4651.0,406.61,407.1,405.17,406.15,4651.0
2022-05-18 10:25:00,406.12,406.97,404.9,405.06,7850.0,406.12,406.97,404.9,405.06,7850.0
2022-05-18 10:30:00,404.4,404.49,403.78,403.85,9112.0,404.4,404.49,403.78,403.85,9112.0
2022-05-18 10:35:00,403.63,404.16,403.26,403.87,12564.0,403.63,404.16,403.26,403.87,12564.0
2022-05-18 10:40:00,404.02,404.66,403.38,404.15,7293.0,404.02,404.66,403.38,404.15,7293.0
2022-05-18 10:45:00,404.38,406.0,403.97,405.78,9121.0,404.38,406.0,403.97,405.78,9121.0
2022-05-18 10:50:00,405.82,405.85,404.42,405.02,6710.0,405.82,405.85,404.42,405.02,6710.0
2022-05-18 10:55:00,404.94,405.69,404.69,405.08,14521.0,404.94,405.69,404.69,405.08,14521.0
2022-05-18 11:00:00,405.11,405.11,403.91,404.25,18196.0,405.11,405.11,403.91,404.25,18196.0
2022-05-18 11:05:00,404.29,404.55,403.8,404.49,25828.0,404.29,404.55,403.8,404.49,25828.0
2022-05-18 11:10:00,404.31,404.31,403.69,404.05,3968.0,404.31,404.31,403.69,404.05,3968.0
2022-05-18 11:15:00,403.92,403.93,403.64,403.8,12498.0,403.92,403.93,403.64,403.8,12498.0
2022-05-18 11:20:00,403.81,404.11,402.28,402.4,17585.0,403.81,404.11,402.28,402.4,17585.0
2022-05-18 11:25:00,402.32,402.76,400.56,400.86,12300.0,402.32,402.76,400.56,400.86,12300.0
2022-05-18 11:30:00,401.17,402.07,400.49,401.88,7060.0,401.17,402.07,400.49,401.88,7060.0
2022-05-18 11:35:00,402.08,402.11,401.09,401.1,11919.0,402.08,402.11,401.09,401.1,11919.0
2022-05-18 11:40:00,400.87,401.63,400.74,401.2,8582.0,400.87,401.63,400.74,401.2,8582.0
2022-05-18 11:45:00,401.15,401.28,400.5,401.24,15131.0,401.15,401.28,400.5,401.24,15131.0
2022-05-18 11:50:00,401.28,401.84,399.81,399.88,9659.0,401.28,401.84,399.81,399.88,9659.0
2022-05-18 11:55:00,400.0,400.72,399.82,400.27,8716.0,400.0,400.72,399.82,400.27,8716.0
2022-05-18 12:00:00,400.27,400.73,399.74,400.73,24310.0,400.27,400.73,399.74,400.73,24310.0
2022-05-18 12:05:00,400.83,400.83,399.63,400.39,18591.0,400.83,400.83,399.63,400.39,18591.0
2022-05-18 12:10:00,400.16,400.83,399.75,400.79,10985.0,400.16,400.83,399.75,400.79,10985.0
2022-05-18 12:15:00,400.87,401.1,400.54,400.59,10166.0,400.87,401.1,400.54,400.59,10166.0
2022-05-18 12:20:00,400.72,400.79,399.19,399.66,9869.0,400.72,400.79,399.19,399.66,9869.0
2022-05-18 12:25:00,399.87,400.17,399.55,400.0,17697.0,399.87,400.17,399.55,400.0,17697.0
2022-05-18 12:30:00,399.9,401.37,399.48,401.36,12656.0,399.9,401.37,399.48,401.36,12656.0
2022-05-18 12:35:00,401.23,401.25,400.24,400.9,8583.0,401.23,401.25,400.24,400.9,8583.0
2022-05-18 12:40:00,400.8,400.81,399.88,400.09,9295.0,400.8,400.81,399.88,400.09,9295.0
2022-05-18 12:45:00,400.12,400.7,399.9,400.48,8603.0,400.12,400.7,399.9,400.48,8603.0
2022-05-18 12:50:00,400.52,400.87,400.35,400.52,5751.0,400.52,400.87,400.35,400.52,5751.0
2022-05-18 12:55:00,400.49,401.03,400.02,401.03,4067.0,400.49,401.03,400.02,401.03,4067.0
2022-05-18 13:00:00,400.89,400.89,400.0,400.35,8204.0,400.89,400.89,400.0,400.35,8204.0
2022-05-18 13:05:00,400.29,400.31,398.74,398.87,6355.0,400.29,400.31,398.74,398.87,6355.0
2022-05-18 13:10:00,398.6,399.18,398.6,398.82,8901.0,398.6,399.18,398.6,398.82,8901.0
2022-05-18 13:15:00,398.7,398.86,398.0,398.86,16296.0,398.7,398.86,398.0,398.86,16296.0
2022-05-18 13:20:00,398.86,399.52,398.48,398.49,13891.0,398.86,399.52,398.48,398.49,13891.0
2022-05-18 13:25:00,398.63,398.97,398.38,398.83,8529.0,398.63,398.97,398.38,398.83,8529.0
2022-05-18 13:30:00,398.68,399.28,398.38,399.28,9501.0,398.68,399.28,398.38,399.28,9501.0
2022-05-18 13:35:00,399.39,399.59,398.5,399.44,10512.0,399.39,399.59,398.5,399.44,10512.0
2022-05-18 13:40:00,399.34,399.78,398.21,398.36,8987.0,399.34,399.78,398.21,398.36,8987.0
2022-05-18 13:45:00,398.45,398.77,397.93,398.35,6642.0,398.45,398.77,397.93,398.35,6642.0
2022-05-18 13:50:00,398.04,398.22,397.3,397.59,11168.0,398.04,398.22,397.3,397.59,11168.0
2022-05-18 13:55:00,397.74,397.95,396.63,397.95,9087.0,397.74,397.95,396.63,397.95,9087.0
2022-05-18 14:00:00,397.93,398.25,397.53,398.02,12025.0,397.93,398.25,397.53,398.02,12025.0
2022-05-18 14:05:00,397.94,398.27,397.27,398.0,11223.0,397.94,398.27,397.27,398.0,11223.0
2022-05-18 14:10:00,398.3,398.52,397.68,398.17,8822.0,398.3,398.52,397.68,398.17,8822.0
2022-05-18 14:15:00,398.33,399.73,398.33,399.72,12299.0,398.33,399.73,398.33,399.72,12299.0
2022-05-18 14:20:00,399.47,400.38,399.22,399.4,18654.0,399.47,400.38,399.22,399.4,18654.0
2022-05-18 14:25:00,399.28,400.26,399.06,399.57,14234.0,399.28,400.26,399.06,399.57,14234.0
2022-05-18 14:30:00,399.46,400.64,399.38,399.41,21694.0,399.46,400.64,399.38,399.41,21694.0
2022-05-18 14:35:00,399.21,399.37,398.27,399.03,6888.0,399.21,399.37,398.27,399.03,6888.0
2022-05-18 14:40:00,398.99,399.28,398.62,398.93,10280.0,398.99,399.28,398.62,398.93,10280.0
2022-05-18 14:45:00,398.89,399.49,398.07,399.35,10701.0,398.89,399.49,398.07,399.35,10701.0
2022-05-18 14:50:00,399.29,399.5,398.0,398.33,8483.0,399.29,399.5,398.0,398.33,8483.0
2022-05-18 14:55:00,398.1,398.64,397.29,397.69,9563.0,398.1,398.64,397.29,397.69,9563.0
2022-05-18 15:00:00,398.05,398.81,398.05,398.69,7371.0,398.05,398.81,398.05,398.69,7371.0
2022-05-18 15:05:00,398.81,399.85,398.53,398.58,12467.0,398.81,399.85,398.53,398.58,12467.0
2022-05-18 15:10:00,398.66,399.28,398.49,398.51,13340.0,398.66,399.28,398.49,398.51,13340.0
2022-05-18 15:15:00,398.62,399.11,398.04,398.04,13148.0,398.62,399.11,398.04,398.04,13148.0
2022-05-18 15:20:00,398.47,399.14,397.1,397.62,14686.0,398.47,399.14,397.1,397.62,14686.0
2022-05-18 15:25:00,397.62,397.8,397.22,397.52,20395.0,397.62,397.8,397.22,397.52,20395.0
2022-05-18 15:30:00,397.64,398.25,397.25,398.09,18426.0,397.64,398.25,397.25,398.09,18426.0
2022-05-18 15:35:00,397.99,399.66,397.99,399.41,27437.0,397.99,399.66,397.99,399.41,27437.0
2022-05-18 15:40:00,399.54,399.97,398.28,398.51,26949.0,399.54,399.97,398.28,398.51,26949.0
2022-05-18 15:45:00,398.62,398.62,397.24,397.95,42399.0,398.62,398.62,397.24,397.95,42399.0
2022-05-18 15:50:00,397.69,398.93,396.12,396.46,66319.0,397.69,398.93,396.12,396.46,66319.0
2022-05-18 15:55:00,396.37,398.34,396.11,397.89,135913.0,396.37,398.34,396.11,397.89,135913.0
2022-05-19 09:30:00,399.61,403.04,398.93,399.0,94302.0,399.61,403.04,398.93,399.0,94302.0
2022-05-19 09:35:00,398.82,399.64,397.33,398.22,16052.0,398.82,399.64,397.33,398.22,16052.0
2022-05-19 09:40:00,398.48,398.63,394.54,395.1,16176.0,398.48,398.63,394.54,395.1,16176.0
2022-05-19 09:45:00,395.56,395.56,391.92,393.03,21176.0,395.56,395.56,391.92,393.03,21176.0
2022-05-19 09:50:00,393.86,395.36,393.06,395.31,16813.0,393.86,395.36,393.06,395.31,16813.0
2022-05-19 09:55:00,395.65,398.86,395.29,397.69,8342.0,395.65,398.86,395.29,397.69,8342.0
2022-05-19 10:00:00,398.15,401.21,396.84,400.0,30413.0,398.15,401.21,396.84,400.0,30413.0
2022-05-19 10:05:00,400.37,400.71,397.88,398.25,11868.0,400.37,400.71,397.88,398.25,11868.0
2022-05-19 10:10:00,398.19,399.39,396.18,396.91,13501.0,398.19,399.39,396.18,396.91,13501.0
2022-05-19 10:15:00,397.29,398.44,396.72,397.18,11344.0,397.29,398.44,396.72,397.18,11344.0
2022-05-19 10:20:00,397.29,399.33,397.29,398.14,15023.0,397.29,399.33,397.29,398.14,15023.0
2022-05-19 10:25:00,398.02,398.18,394.74,395.81,11814.0,398.02,398.18,394.74,395.81,11814.0
2022-05-19 10:30:00,395.62,398.35,394.81,398.35,10562.0,395.62,398.35,394.81,398.35,10562.0
2022-05-19 10:35:00,398.4,398.66,395.97,397.17,15187.0,398.4,398.66,395.97,397.17,15187.0
2022-05-19 10:40:00,396.73,396.98,394.93,395.33,19625.0,396.73,396.98,394.93,395.33,19625.0
2022-05-19 10:45:00,395.41,396.97,395.3,395.76,9117.0,395.41,396.97,395.3,395.76,9117.0
2022-05-19 10:50:00,396.0,399.7,395.0,399.7,16661.0,396.0,399.7,395.0,399.7,16661.0
2022-05-19 10:55:00,399.52,400.0,397.69,398.4,19514.0,399.52,400.0,397.69,398.4,19514.0
2022-05-19 11:00:00,399.22,400.0,398.36,398.54,8026.0,399.22,400.0,398.36,398.54,8026.0
2022-05-19 11:05:00,398.5,398.5,396.35,398.46,29390.0,398.5,398.5,396.35,398.46,29390.0
2022-05-19 11:10:00,398.42,400.04,398.26,398.34,15276.0,398.42,400.04,398.26,398.34,15276.0
2022-05-19 11:15:00,398.25,398.76,397.5,398.31,15065.0,398.25,398.76,397.5,398.31,15065.0
2022-05-19 11:20:00,398.16,398.74,397.29,397.53,14255.0,398.16,398.74,397.29,397.53,14255.0
2022-05-19 11:25:00,397.44,397.44,394.45,394.8,19808.0,397.44,397.44,394.45,394.8,19808.0
2022-05-19 11:30:00,394.91,396.58,394.85,395.8,9760.0,394.91,396.58,394.85,395.8,9760.0
2022-05-19 11:35:00,396.15,397.91,395.49,397.45,22666.0,396.15,397.91,395.49,397.45,22666.0
2022-05-19 11:40:00,397.47,399.19,397.47,398.67,19066.0,397.47,399.19,397.47,398.67,19066.0
2022-05-19 11:45:00,398.63,398.9,397.75,398.11,16460.0,398.63,398.9,397.75,398.11,16460.0
2022-05-19 11:50:00,398.1,398.1,396.51,396.76,14203.0,398.1,398.1,396.51,396.76,14203.0
2022-05-19 11:55:00,396.6,396.98,395.45,396.92,11004.0,396.6,396.98,395.45,396.92,11004.0
2022-05-19 12:00:00,396.71,399.1,396.58,398.59,18264.0,396.71,399.1,396.58,398.59,18264.0
2022-05-19 12:05:00,398.47,399.02,398.01,398.06,8787.0,398.47,399.02,398.01,398.06,8787.0
2022-05-19 12:10:00,398.31,398.76,398.05,398.4,10248.0,398.31,398.76,398.05,398.4,10248.0
2022-05-19 12:15:00,398.38,398.62,397.06,397.15,8839.0,398.38,398.62,397.06,397.15,8839.0
2022-05-19 12:20:00,397.06,398.08,395.82,397.76,9726.0,397.06,398.08,395.82,397.76,9726.0
2022-05-19 12:25:00,398.0,398.1,397.35,398.04,11370.0,398.0,398.1,397.35,398.04,11370.0
2022-05-19 12:30:00,398.03,398.24,397.12,397.38,8424.0,398.03,398.24,397.12,397.38,8424.0
2022-05-19 12:35:00,397.15,397.15,395.16,395.28,6033.0,397.15,397.15,395.16,395.28,6033.0
2022-05-19 12:40:00,395.33,395.54,393.51,393.84,9774.0,395.33,395.54,393.51,393.84,9774.0
2022-05-19 12:45:00,393.77,394.2,393.17,393.34,10371.0,393.77,394.2,393.17,393.34,10371.0
2022-05-19 12:50:00,393.52,394.51,393.5,393.93,13483.0,393.52,394.51,393.5,393.93,13483.0
2022-05-19 12:55:00,393.8,395.37,393.55,394.74,8199.0,393.8,395.37,393.55,394.74,8199.0
2022-05-19 13:00:00,394.89,394.94,393.39,393.59,9721.0,394.89,394.94,393.39,393.59,9721.0
2022-05-19 13:05:00,393.77,395.1,392.97,393.5,8652.0,393.77,395.1,392.97,393.5,8652.0
2022-05-19 13:10:00,393.23,393.23,391.56,392.63,24019.0,393.23,393.23,391.56,392.63,24019.0
2022-05-19 13:15:00,392.7,394.69,392.1,394.35,13675.0,392.7,394.69,392.1,394.35,13675.0
2022-05-19 13:20:00,394.51,395.45,394.09,395.31,15659.0,394.51,395.45,394.09,395.31,15659.0
2022-05-19 13:25:00,395.42,396.36,395.3,396.36,14356.0,395.42,396.36,395.3,396.36,14356.0
2022-05-19 13:30:00,396.19,397.63,395.9,396.31,34289.0,396.19,397.63,395.9,396.31,34289.0
2022-05-19 13:35:00,396.26,397.58,396.25,397.35,14101.0,396.26,397.58,396.25,397.35,14101.0
2022-05-19 13:40:00,397.23,398.44,396.93,398.02,11045.0,397.23,398.44,396.93,398.02,11045.0
2022-05-19 13:45:00,398.18,398.42,396.44,396.44,8553.0,398.18,398.42,396.44,396.44,8553.0
2022-05-19 13:50:00,396.26,397.81,396.19,397.76,10955.0,396.26,397.81,396.19,397.76,10955.0
2022-05-19 13:55:00,398.05,400.49,398.05,399.76,7344.0,398.05,400.49,398.05,399.76,7344.0
2022-05-19 14:00:00,399.99,399.99,397.06,397.24,5731.0,399.99,399.99,397.06,397.24,5731.0
2022-05-19 14:05:00,397.45,397.69,396.68,397.43,5124.0,397.45,397.69,396.68,397.43,5124.0
2022-05-19 14:10:00,398.04,399.15,397.74,398.32,5523.0,398.04,399.15,397.74,398.32,5523.0
2022-05-19 14:15:00,398.5,399.15,397.53,397.61,5801.0,398.5,399.15,397.53,397.61,5801.0
2022-05-19 14:20:00,397.64,398.7,397.64,398.37,6327.0,397.64,398.7,397.64,398.37,6327.0
2022-05-19 14:25:00,398.48,398.97,397.86,398.73,15547.0,398.48,398.97,397.86,398.73,15547.0
2022-05-19 14:30:00,398.5,398.5,397.18,397.44,12977.0,398.5,398.5,397.18,397.44,12977.0
2022-05-19 14:35:00,397.0,400.25,397.0,399.84,11648.0,397.0,400.25,397.0,399.84,11648.0
2022-05-19 14:40:00,399.51,399.57,397.93,399.19,7716.0,399.51,399.57,397.93,399.19,7716.0
2022-05-19 14:45:00,398.96,400.1,398.62,400.1,9293.0,398.96,400.1,398.62,400.1,9293.0
2022-05-19 14:50:00,400.23,401.0,399.37,400.26,17563.0,400.23,401.0,399.37,400.26,17563.0
2022-05-19 14:55:00,400.17,400.17,398.46,399.03,11869.0,400.17,400.17,398.46,399.03,11869.0
2022-05-19 15:00:00,399.16,400.43,398.39,399.69,9560.0,399.16,400.43,398.39,399.69,9560.0
2022-05-19 15:05:00,399.79,400.0,399.03,399.1,18696.0,399.79,400.0,399.03,399.1,18696.0
2022-05-19 15:10:00,399.07,400.16,398.46,399.0,29058.0,399.07,400.16,398.46,399.0,29058.0
2022-05-19 15:15:00,399.01,399.2,397.5,397.96,10887.0,399.01,399.2,397.5,397.96,10887.0
2022-05-19 15:20:00,397.94,397.94,395.95,395.95,9436.0,397.94,397.94,395.95,395.95,9436.0
2022-05-19 15:25:00,396.05,396.76,394.71,394.71,22184.0,396.05,396.76,394.71,394.71,22184.0
2022-05-19 15:30:00,394.56,395.98,394.56,395.06,8210.0,394.56,395.98,394.56,395.06,8210.0
2022-05-19 15:35:00,395.06,395.67,394.78,394.79,14328.0,395.06,395.67,394.78,394.79,14328.0
2022-05-19 15:40:00,394.69,396.6,394.34,396.25,19409.0,394.69,396.6,394.34,396.25,19409.0
2022-05-19 15:45:00,396.29,396.38,394.16,394.91,32618.0,396.29,396.38,394.16,394.91,32618.0
2022-05-19 15:50:00,394.51,394.84,393.09,393.8,61096.0,394.51,394.84,393.09,393.8,61096.0
2022-05-19 15:55:00,394.19,394.83,393.74,394.38,64315.0,394.19,394.83,393.74,394.38,64315.0
2022-05-20 09:30:00,401.39,405.07,399.29,399.39,133935.0,401.39,405.07,399.29,399.39,133935.0
2022-05-20 09:35:00,399.63,400.5,398.22,400.5,11261.0,399.63,400.5,398.22,400.5,11261.0
2022-05-20 09:40:00,400.84,405.0,399.96,404.9,14460.0,400.84,405.0,399.96,404.9,14460.0
2022-05-20 09:45:00,405.48,406.24,401.82,402.25,13310.0,405.48,406.24,401.82,402.25,13310.0
2022-05-20 09:50:00,402.11,405.37,402.11,405.0,13593.0,402.11,405.37,402.11,405.0,13593.0
2022-05-20 09:55:00,404.52,405.29,402.6,403.92,6385.0,404.52,405.29,402.6,403.92,6385.0
2022-05-20 10:00:00,403.62,403.91,400.71,402.15,18976.0,403.62,403.91,400.71,402.15,18976.0
2022-05-20 10:05:00,402.18,402.18,399.15,399.73,9027.0,402.18,402.18,399.15,399.73,9027.0
2022-05-20 10:10:00,399.77,400.51,399.11,399.91,12133.0,399.77,400.51,399.11,399.91,12133.0
2022-05-20 10:15:00,399.95,400.46,399.19,399.62,25676.0,399.95,400.46,399.19,399.62,25676.0
2022-05-20 10:20:00,399.69,400.05,397.51,398.12,31696.0,399.69,400.05,397.51,398.12,31696.0
2022-05-20 10:25:00,397.95,402.14,397.95,401.32,23011.0,397.95,402.14,397.95,401.32,23011.0
2022-05-20 10:30:00,401.34,401.86,400.27,400.36,13431.0,401.34,401.86,400.27,400.36,13431.0
2022-05-20 10:35:00,400.17,401.02,399.69,400.12,11042.0,400.17,401.02,399.69,400.12,11042.0
2022-05-20 10:40:00,400.15,401.56,399.86,401.38,9343.0,400.15,401.56,399.86,401.38,9343.0
2022-05-20 10:45:00,401.14,401.31,399.41,400.5,7466.0,401.14,401.31,399.41,400.5,7466.0
2022-05-20 10:50:00,400.83,400.92,399.31,399.48,19943.0,400.83,400.92,399.31,399.48,19943.0
2022-05-20 10:55:00,399.47,399.48,397.3,397.35,9037.0,399.47,399.48,397.3,397.35,9037.0
2022-05-20 11:00:00,397.23,397.56,396.56,396.95,7804.0,397.23,397.56,396.56,396.95,7804.0
2022-05-20 11:05:00,396.99,397.11,395.43,395.67,17588.0,396.99,397.11,395.43,395.67,17588.0
2022-05-20 11:10:00,395.55,395.72,394.75,395.52,8485.0,395.55,395.72,394.75,395.52,8485.0
2022-05-20 11:15:00,395.49,395.49,394.5,394.81,9291.0,395.49,395.49,394.5,394.81,9291.0
2022-05-20 11:20:00,394.94,395.27,393.82,394.15,25216.0,394.94,395.27,393.82,394.15,25216.0
2022-05-20 11:25:00,393.93,395.39,393.73,394.88,21894.0,393.93,395.39,393.73,394.88,21894.0
2022-05-20 11:30:00,394.75,395.7,394.02,394.53,15281.0,394.75,395.7,394.02,394.53,15281.0
2022-05-20 11:35:00,394.06,394.35,392.27,392.63,26439.0,394.06,394.35,392.27,392.63,26439.0
2022-05-20 11:40:00,392.64,393.49,392.17,392.32,21356.0,392.64,393.49,392.17,392.32,21356.0
2022-05-20 11:45:00,392.6,393.26,392.49,392.51,8912.0,392.6,393.26,392.49,392.51,8912.0
2022-05-20 11:50:00,392.43,392.62,391.57,391.85,20678.0,392.43,392.62,391.57,391.85,20678.0
2022-05-20 11:55:00,391.89,391.92,391.25,391.47,10265.0,391.89,391.92,391.25,391.47,10265.0
2022-05-20 12:00:00,391.43,392.92,391.43,392.38,14876.0,391.43,392.92,391.43,392.38,14876.0
2022-05-20 12:05:00,392.67,392.93,390.45,390.45,10587.0,392.67,392.93,390.45,390.45,10587.0
2022-05-20 12:10:00,390.32,391.32,389.45,390.87,20652.0,390.32,391.32,389.45,390.87,20652.0
2022-05-20 12:15:00,390.88,390.88,389.5,389.5,19208.0,390.88,390.88,389.5,389.5,19208.0
2022-05-20 12:20:00,389.17,390.19,388.93,390.19,17080.0,389.17,390.19,388.93,390.19,17080.0
2022-05-20 12:25:00,390.33,390.33,389.1,389.22,11123.0,390.33,390.33,389.1,389.22,11123.0
2022-05-20 12:30:00,389.09,389.61,388.24,388.81,25554.0,389.09,389.61,388.24,388.81,25554.0
2022-05-20 12:35:00,388.74,388.84,387.69,387.95,12157.0,388.74,388.84,387.69,387.95,12157.0
2022-05-20 12:40:00,387.63,387.8,386.45,386.45,11645.0,387.63,387.8,386.45,386.45,11645.0
2022-05-20 12:45:00,386.24,387.5,385.62,387.3,17424.0,386.24,387.5,385.62,387.3,17424.0
2022-05-20 12:50:00,387.34,387.51,386.46,386.69,20811.0,387.34,387.51,386.46,386.69,20811.0
2022-05-20 12:55:00,386.94,388.22,386.88,387.68,13452.0,386.94,388.22,386.88,387.68,13452.0
2022-05-20 13:00:00,387.6,387.98,386.63,387.56,8211.0,387.6,387.98,386.63,387.56,8211.0
2022-05-20 13:05:00,387.53,388.08,386.87,387.19,7454.0,387.53,388.08,386.87,387.19,7454.0
2022-05-20 13:10:00,387.36,387.63,386.58,387.63,8572.0,387.36,387.63,386.58,387.63,8572.0
2022-05-20 13:15:00,387.82,388.2,387.5,388.06,7356.0,387.82,388.2,387.5,388.06,7356.0
2022-05-20 13:20:00,388.06,388.73,387.83,387.94,9521.0,388.06,388.73,387.83,387.94,9521.0
2022-05-20 13:25:00,387.86,388.28,387.6,388.0,12644.0,387.86,388.28,387.6,388.0,12644.0
2022-05-20 13:30:00,387.85,390.51,387.6,390.27,21445.0,387.85,390.51,387.6,390.27,21445.0
2022-05-20 13:35:00,390.18,390.18,389.03,389.04,17031.0,390.18,390.18,389.03,389.04,17031.0
2022-05-20 13:40:00,389.0,389.11,387.73,388.69,18295.0,389.0,389.11,387.73,388.69,18295.0
2022-05-20 13:45:00,388.5,389.39,388.15,389.07,9620.0,388.5,389.39,388.15,389.07,9620.0
2022-05-20 13:50:00,388.95,390.68,388.71,390.5,10157.0,388.95,390.68,388.71,390.5,10157.0
2022-05-20 13:55:00,390.43,390.71,389.64,389.94,18929.0,390.43,390.71,389.64,389.94,18929.0
2022-05-20 14:00:00,389.92,390.28,388.82,388.82,8303.0,389.92,390.28,388.82,388.82,8303.0
2022-05-20 14:05:00,388.91,388.96,387.5,387.91,17707.0,388.91,388.96,387.5,387.91,17707.0
2022-05-20 14:10:00,388.34,389.0,388.0,388.68,11712.0,388.34,389.0,388.0,388.68,11712.0
2022-05-20 14:15:00,388.38,388.73,387.37,387.76,6066.0,388.38,388.73,387.37,387.76,6066.0
2022-05-20 14:20:00,387.84,388.54,387.51,388.03,9874.0,387.84,388.54,387.51,388.03,9874.0
2022-05-20 14:25:00,387.69,387.69,387.01,387.37,7942.0,387.69,387.69,387.01,387.37,7942.0
2022-05-20 14:30:00,387.55,387.71,385.97,386.38,14418.0,387.55,387.71,385.97,386.38,14418.0
2022-05-20 14:35:00,386.28,387.47,386.25,387.07,24754.0,386.28,387.47,386.25,387.07,24754.0
2022-05-20 14:40:00,386.95,388.17,386.75,388.12,14570.0,386.95,388.17,386.75,388.12,14570.0
2022-05-20 14:45:00,388.13,389.25,387.56,389.25,17310.0,388.13,389.25,387.56,389.25,17310.0
2022-05-20 14:50:00,389.13,391.8,388.89,391.36,31269.0,389.13,391.8,388.89,391.36,31269.0
2022-05-20 14:55:00,391.38,391.84,389.81,389.91,12971.0,391.38,391.84,389.81,389.91,12971.0
2022-05-20 15:00:00,390.01,390.69,388.81,389.33,15303.0,390.01,390.69,388.81,389.33,15303.0
2022-05-20 15:05:00,389.15,389.15,387.6,388.22,10529.0,389.15,389.15,387.6,388.22,10529.0
2022-05-20 15:10:00,388.14,388.41,387.47,388.22,18485.0,388.14,388.41,387.47,388.22,18485.0
2022-05-20 15:15:00,388.22,390.02,388.17,389.88,22391.0,388.22,390.02,388.17,389.88,22391.0
2022-05-20 15:20:00,389.94,390.93,389.6,390.37,15415.0,389.94,390.93,389.6,390.37,15415.0
2022-05-20 15:25:00,390.34,392.86,390.17,392.62,15988.0,390.34,392.86,390.17,392.62,15988.0
2022-05-20 15:30:00,392.67,394.71,392.36,394.59,28606.0,392.67,394.71,392.36,394.59,28606.0
2022-05-20 15:35:00,394.59,396.73,394.24,395.68,45504.0,394.59,396.73,394.24,395.68,45504.0
2022-05-20 15:40:00,395.56,397.63,395.19,396.79,36030.0,395.56,397.63,395.19,396.79,36030.0
2022-05-20 15:45:00,396.78,397.41,395.5,397.11,41222.0,396.78,397.41,395.5,397.11,41222.0
2022-05-20 15:50:00,397.12,398.86,396.78,398.21,57493.0,397.12,398.86,396.78,398.21,57493.0
2022-05-20 15:55:00,398.24,399.78,397.5,399.21,147364.0,398.24,399.78,397.5,399.21,147364.0
2022-05-23 09:30:00,404.7,404.7,399.0,401.74,68980.0,404.7,404.7,399.0,401.74,68980.0
2022-05-23 09:35:00,401.52,403.8,399.75,402.99,22550.0,401.52,403.8,399.75,402.99,22550.0
2022-05-23 09:40:00,403.3,407.62,402.42,405.43,31940.0,403.3,407.62,402.42,405.43,31940.0
2022-05-23 09:45:00,405.12,407.14,404.27,406.37,42500.0,405.12,407.14,404.27,406.37,42500.0
2022-05-23 09:50:00,405.91,407.52,405.45,405.45,9901.0,405.91,407.52,405.45,405.45,9901.0
2022-05-23 09:55:00,405.24,405.24,401.8,401.8,8231.0,405.24,405.24,401.8,401.8,8231.0
2022-05-23 10:00:00,401.63,401.64,400.05,401.09,7505.0,401.63,401.64,400.05,401.09,7505.0
2022-05-23 10:05:00,401.37,402.21,400.21,400.6,10790.0,401.37,402.21,400.21,400.6,10790.0
2022-05-23 10:10:00,400.53,402.61,400.0,401.49,13913.0,400.53,402.61,400.0,401.49,13913.0
2022-05-23 10:15:00,401.81,402.98,401.3,401.72,8516.0,401.81,402.98,401.3,401.72,8516.0
2022-05-23 10:20:00,401.53,402.24,400.52,400.98,11727.0,401.53,402.24,400.52,400.98,11727.0
2022-05-23 10:25:00,401.09,401.49,398.89,401.49,9331.0,401.09,401.49,398.89,401.49,9331.0
2022-05-23 10:30:00,401.94,403.37,401.06,403.08,8075.0,401.94,403.37,401.06,403.08,8075.0
2022-05-23 10:35:00,402.67,403.25,401.35,401.43,10681.0,402.67,403.25,401.35,401.43,10681.0
2022-05-23 10:40:00,401.4,403.01,400.87,401.6,8172.0,401.4,403.01,400.87,401.6,8172.0
2022-05-23 10:45:00,401.57,403.0,400.23,402.09,7108.0,401.57,403.0,400.23,402.09,7108.0
2022-05-23 10:50:00,401.6,401.6,399.68,400.98,14586.0,401.6,401.6,399.68,400.98,14586.0
2022-05-23 10:55:00,400.9,401.23,400.17,401.06,12372.0,400.9,401.23,400.17,401.06,12372.0
2022-05-23 11:00:00,401.17,403.59,400.38,403.0,15958.0,401.17,403.59,400.38,403.0,15958.0
2022-05-23 11:05:00,403.35,404.25,402.35,402.45,6229.0,403.35,404.25,402.35,402.45,6229.0
2022-05-23 11:10:00,402.65,402.79,401.51,402.79,14123.0,402.65,402.79,401.51,402.79,14123.0
2022-05-23 11:15:00,402.95,403.39,401.71,401.72,8891.0,402.95,403.39,401.71,401.72,8891.0
2022-05-23 11:20:00,401.65,403.25,401.51,403.1,13215.0,401.65,403.25,401.51,403.1,13215.0
2022-05-23 11:25:00,403.12,403.66,402.8,403.58,5973.0,403.12,403.66,402.8,403.58,5973.0
2022-05-23 11:30:00,403.49,406.0,403.49,405.52,17315.0,403.49,406.0,403.49,405.52,17315.0
2022-05-23 11:35:00,405.64,407.54,405.63,407.39,44815.0,405.64,407.54,405.63,407.39,44815.0
2022-05-23 11:40:00,407.21,407.21,405.91,406.05,9375.0,407.21,407.21,405.91,406.05,9375.0
2022-05-23 11:45:00,406.42,406.42,404.6,405.0,8042.0,406.42,406.42,404.6,405.0,8042.0
2022-05-23 11:50:00,405.33,405.83,404.7,405.5,6743.0,405.33,405.83,404.7,405.5,6743.0
2022-05-23 11:55:00,405.33,406.36,405.08,405.25,6117.0,405.33,406.36,405.08,405.25,6117.0
2022-05-23 12:00:00,405.26,406.8,404.76,406.56,5949.0,405.26,406.8,404.76,406.56,5949.0
2022-05-23 12:05:00,406.43,407.42,406.12,407.4,5797.0,406.43,407.42,406.12,407.4,5797.0
2022-05-23 12:10:00,407.19,407.27,406.35,406.42,4396.0,407.19,407.27,406.35,406.42,4396.0
2022-05-23 12:15:00,406.42,406.72,406.0,406.47,5610.0,406.42,406.72,406.0,406.47,5610.0
2022-05-23 12:20:00,406.44,407.12,406.41,407.11,3892.0,406.44,407.12,406.41,407.11,3892.0
2022-05-23 12:25:00,407.19,407.88,406.63,406.93,6634.0,407.19,407.88,406.63,406.93,6634.0
2022-05-23 12:30:00,406.86,406.88,406.01,406.23,6075.0,406.86,406.88,406.01,406.23,6075.0
2022-05-23 12:35:00,406.03,406.85,405.96,406.85,7177.0,406.03,406.85,405.96,406.85,7177.0
2022-05-23 12:40:00,406.8,406.89,406.34,406.85,7659.0,406.8,406.89,406.34,406.85,7659.0
2022-05-23 12:45:00,406.87,406.94,405.11,405.66,11019.0,406.87,406.94,405.11,405.66,11019.0
2022-05-23 12:50:00,405.63,405.75,404.97,405.17,7212.0,405.63,405.75,404.97,405.17,7212.0
2022-05-23 12:55:00,405.15,405.29,404.8,405.14,7146.0,405.15,405.29,404.8,405.14,7146.0
2022-05-23 13:00:00,405.15,405.22,404.01,404.04,5555.0,405.15,405.22,404.01,404.04,5555.0
2022-05-23 13:05:00,403.9,404.33,403.42,403.74,11743.0,403.9,404.33,403.42,403.74,11743.0
2022-05-23 13:10:00,403.7,404.87,403.63,404.81,12494.0,403.7,404.87,403.63,404.81,12494.0
2022-05-23 13:15:00,404.69,404.8,403.86,403.88,10972.0,404.69,404.8,403.86,403.88,10972.0
2022-05-23 13:20:00,403.83,403.83,402.96,403.68,4391.0,403.83,403.83,402.96,403.68,4391.0
2022-05-23 13:25:00,403.69,404.6,403.65,404.46,7740.0,403.69,404.6,403.65,404.46,7740.0
2022-05-23 13:30:00,404.4,405.62,404.09,404.92,13583.0,404.4,405.62,404.09,404.92,13583.0
2022-05-23 13:35:00,404.8,405.27,404.75,404.78,4918.0,404.8,405.27,404.75,404.78,4918.0
2022-05-23 13:40:00,404.84,405.29,404.43,404.88,6010.0,404.84,405.29,404.43,404.88,6010.0
2022-05-23 13:45:00,405.01,406.14,404.87,405.83,10130.0,405.01,406.14,404.87,405.83,10130.0
2022-05-23 13:50:00,405.8,405.84,405.32,405.37,6267.0,405.8,405.84,405.32,405.37,6267.0
2022-05-23 13:55:00,405.43,405.48,404.74,404.86,11802.0,405.43,405.48,404.74,404.86,11802.0
2022-05-23 14:00:00,405.06,405.49,404.54,404.77,7497.0,405.06,405.49,404.54,404.77,7497.0
2022-05-23 14:05:00,404.82,405.54,404.78,405.37,5666.0,404.82,405.54,404.78,405.37,5666.0
2022-05-23 14:10:00,405.81,406.0,405.28,405.98,8096.0,405.81,406.0,405.28,405.98,8096.0
2022-05-23 14:15:00,405.89,406.1,405.49,406.09,15288.0,405.89,406.1,405.49,406.09,15288.0
2022-05-23 14:20:00,405.9,406.38,405.46,405.76,7865.0,405.9,406.38,405.46,405.76,7865.0
2022-05-23 14:25:00,405.8,406.36,405.34,405.62,9127.0,405.8,406.36,405.34,405.62,9127.0
2022-05-23 14:30:00,405.48,406.07,405.42,405.85,5198.0,405.48,406.07,405.42,405.85,5198.0
2022-05-23 14:35:00,405.72,406.04,405.5,406.01,3128.0,405.72,406.04,405.5,406.01,3128.0
2022-05-23 14:40:00,405.91,407.32,405.89,407.31,16284.0,405.91,407.32,405.89,407.31,16284.0
2022-05-23 14:45:00,407.3,407.49,405.4,405.63,8610.0,407.3,407.49,405.4,405.63,8610.0
2022-05-23 14:50:00,405.65,405.85,404.56,405.09,10787.0,405.65,405.85,404.56,405.09,10787.0
2022-05-23 14:55:00,405.06,405.11,404.2,404.68,5174.0,405.06,405.11,404.2,404.68,5174.0
2022-05-23 15:00:00,404.71,405.24,404.7,404.96,3559.0,404.71,405.24,404.7,404.96,3559.0
2022-05-23 15:05:00,405.2,405.85,405.02,405.85,6898.0,405.2,405.85,405.02,405.85,6898.0
2022-05-23 15:10:00,405.87,405.88,404.07,404.56,5534.0,405.87,405.88,404.07,404.56,5534.0
2022-05-23 15:15:00,404.56,405.05,404.36,405.05,5840.0,404.56,405.05,404.36,405.05,5840.0
2022-05-23 15:20:00,405.11,405.22,403.85,404.04,9033.0,405.11,405.22,403.85,404.04,9033.0
2022-05-23 15:25:00,404.28,404.55,403.9,404.08,4967.0,404.28,404.55,403.9,404.08,4967.0
2022-05-23 15:30:00,404.22,405.06,404.0,404.98,7572.0,404.22,405.06,404.0,404.98,7572.0
2022-05-23 15:35:00,405.04,405.35,404.03,404.04,11491.0,405.04,405.35,404.03,404.04,11491.0
2022-05-23 15:40:00,404.2,404.75,403.77,404.18,11199.0,404.2,404.75,403.77,404.18,11199.0
2022-05-23 15:45:00,404.3,404.44,403.64,404.04,14819.0,404.3,404.44,403.64,404.04,14819.0
2022-05-23 15:50:00,404.13,406.24,404.13,405.42,27061.0,404.13,406.24,404.13,405.42,27061.0
2022-05-23 15:55:00,405.37,407.15,405.09,406.94,82089.0,405.37,407.15,405.09,406.94,82089.0
2022-05-24 09:30:00,401.61,404.33,399.93,400.09,60453.0,401.61,404.33,399.93,400.09,60453.0
2022-05-24 09:35:00,400.56,400.56,395.82,396.54,23756.0,400.56,400.56,395.82,396.54,23756.0
2022-05-24 09:40:00,396.68,397.14,393.5,393.83,20538.0,396.68,397.14,393.5,393.83,20538.0
2022-05-24 09:45:00,393.44,394.9,392.72,393.16,16875.0,393.44,394.9,392.72,393.16,16875.0
2022-05-24 09:50:00,392.87,395.37,392.67,393.58,12995.0,392.87,395.37,392.67,393.58,12995.0
2022-05-24 09:55:00,394.0,394.31,392.98,392.98,11228.0,394.0,394.31,392.98,392.98,11228.0
2022-05-24 10:00:00,393.25,393.6,391.7,391.7,24874.0,393.25,393.6,391.7,391.7,24874.0
2022-05-24 10:05:00,391.99,394.43,391.99,393.29,15191.0,391.99,394.43,391.99,393.29,15191.0
2022-05-24 10:10:00,393.35,393.94,392.21,392.52,14112.0,393.35,393.94,392.21,392.52,14112.0
2022-05-24 10:15:00,392.39,392.87,391.19,392.04,12519.0,392.39,392.87,391.19,392.04,12519.0
2022-05-24 10:20:00,392.05,393.34,391.72,392.09,34755.0,392.05,393.34,391.72,392.09,34755.0
2022-05-24 10:25:00,391.95,393.36,391.03,393.36,50512.0,391.95,393.36,391.03,393.36,50512.0
2022-05-24 10:30:00,393.25,394.82,392.94,394.33,30068.0,393.25,394.82,392.94,394.33,30068.0
2022-05-24 10:35:00,394.16,394.93,392.45,392.54,8444.0,394.16,394.93,392.45,392.54,8444.0
2022-05-24 10:40:00,392.54,394.99,391.73,394.97,16150.0,392.54,394.99,391.73,394.97,16150.0
2022-05-24 10:45:00,394.95,395.69,393.11,393.11,17687.0,394.95,395.69,393.11,393.11,17687.0
2022-05-24 10:50:00,393.28,394.35,392.62,393.55,12736.0,393.28,394.35,392.62,393.55,12736.0
2022-05-24 10:55:00,393.55,394.34,392.43,394.34,22868.0,393.55,394.34,392.43,394.34,22868.0
2022-05-24 11:00:00,394.35,395.11,394.04,395.11,14103.0,394.35,395.11,394.04,395.11,14103.0
2022-05-24 11:05:00,394.84,395.94,394.57,394.92,12936.0,394.84,395.94,394.57,394.92,12936.0
2022-05-24 11:10:00,395.05,395.65,394.17,395.44,14012.0,395.05,395.65,394.17,395.44,14012.0
2022-05-24 11:15:00,395.53,397.46,395.17,395.35,13343.0,395.53,397.46,395.17,395.35,13343.0
2022-05-24 11:20:00,395.58,396.35,394.91,396.15,9189.0,395.58,396.35,394.91,396.15,9189.0
2022-05-24 11:25:00,396.17,396.83,395.79,396.42,10258.0,396.17,396.83,395.79,396.42,10258.0
2022-05-24 11:30:00,396.81,397.08,395.28,395.84,7228.0,396.81,397.08,395.28,395.84,7228.0
2022-05-24 11:35:00,395.61,395.92,394.66,395.45,9599.0,395.61,395.92,394.66,395.45,9599.0
2022-05-24 11:40:00,395.5,396.67,395.05,396.67,5029.0,395.5,396.67,395.05,396.67,5029.0
2022-05-24 11:45:00,396.62,397.44,396.61,397.25,7246.0,396.62,397.44,396.61,397.25,7246.0
2022-05-24 11:50:00,397.11,397.48,396.94,397.15,2605.0,397.11,397.48,396.94,397.15,2605.0
2022-05-24 11:55:00,397.16,397.8,396.95,396.95,4739.0,397.16,397.8,396.95,396.95,4739.0
2022-05-24 12:00:00,396.93,397.46,396.07,397.45,9375.0,396.93,397.46,396.07,397.45,9375.0
2022-05-24 12:05:00,397.6,399.24,397.23,399.09,12305.0,397.6,399.24,397.23,399.09,12305.0
2022-05-24 12:10:00,398.93,399.69,398.63,399.22,11007.0,398.93,399.69,398.63,399.22,11007.0
2022-05-24 12:15:00,399.51,400.89,399.51,400.77,13929.0,399.51,400.89,399.51,400.77,13929.0
2022-05-24 12:20:00,400.46,400.46,399.05,399.16,13445.0,400.46,400.46,399.05,399.16,13445.0
2022-05-24 12:25:00,399.18,399.36,398.63,398.65,4298.0,399.18,399.36,398.63,398.65,4298.0
2022-05-24 12:30:00,398.56,398.75,396.8,396.8,9319.0,398.56,398.75,396.8,396.8,9319.0
2022-05-24 12:35:00,396.97,397.08,396.24,396.88,3922.0,396.97,397.08,396.24,396.88,3922.0
2022-05-24 12:40:00,396.78,396.85,396.28,396.28,5640.0,396.78,396.85,396.28,396.28,5640.0
2022-05-24 12:45:00,396.38,397.08,396.22,397.08,6274.0,396.38,397.08,396.22,397.08,6274.0
2022-05-24 12:50:00,396.88,396.88,396.53,396.87,6628.0,396.88,396.88,396.53,396.87,6628.0
2022-05-24 12:55:00,396.93,398.28,396.77,396.92,6213.0,396.93,398.28,396.77,396.92,6213.0
2022-05-24 13:00:00,396.86,396.98,395.0,395.33,7802.0,396.86,396.98,395.0,395.33,7802.0
2022-05-24 13:05:00,395.65,395.94,395.45,395.67,7357.0,395.65,395.94,395.45,395.67,7357.0
2022-05-24 13:10:00,395.5,396.23,395.37,395.75,4670.0,395.5,396.23,395.37,395.75,4670.0
2022-05-24 13:15:00,395.96,396.2,395.44,395.44,4594.0,395.96,396.2,395.44,395.44,4594.0
2022-05-24 13:20:00,395.62,395.75,395.01,395.06,5291.0,395.62,395.75,395.01,395.06,5291.0
2022-05-24 13:25:00,394.94,396.19,394.68,396.19,4786.0,394.94,396.19,394.68,396.19,4786.0
2022-05-24 13:30:00,396.2,396.73,396.14,396.46,9993.0,396.2,396.73,396.14,396.46,9993.0
2022-05-24 13:35:00,396.78,397.58,396.25,397.58,4439.0,396.78,397.58,396.25,397.58,4439.0
2022-05-24 13:40:00,397.67,399.04,397.66,398.19,3435.0,397.67,399.04,397.66,398.19,3435.0
2022-05-24 13:45:00,398.13,398.92,397.79,398.27,4565.0,398.13,398.92,397.79,398.27,4565.0
2022-05-24 13:50:00,397.94,398.83,397.94,398.56,5200.0,397.94,398.83,397.94,398.56,5200.0
2022-05-24 13:55:00,398.31,398.39,397.62,397.72,2946.0,398.31,398.39,397.62,397.72,2946.0
2022-05-24 14:00:00,397.91,397.96,396.77,396.84,5298.0,397.91,397.96,396.77,396.84,5298.0
2022-05-24 14:05:00,397.03,398.9,396.87,398.37,6630.0,397.03,398.9,396.87,398.37,6630.0
2022-05-24 14:10:00,398.29,399.64,398.02,398.02,4497.0,398.29,399.64,398.02,398.02,4497.0
2022-05-24 14:15:00,398.31,398.31,396.67,397.06,4453.0,398.31,398.31,396.67,397.06,4453.0
2022-05-24 14:20:00,397.02,397.49,396.52,397.28,9123.0,397.02,397.49,396.52,397.28,9123.0
2022-05-24 14:25:00,397.42,397.88,396.81,396.81,2572.0,397.42,397.88,396.81,396.81,2572.0
2022-05-24 14:30:00,396.86,397.31,396.62,397.27,4591.0,396.86,397.31,396.62,397.27,4591.0
2022-05-24 14:35:00,397.66,398.21,397.2,397.75,3714.0,397.66,398.21,397.2,397.75,3714.0
2022-05-24 14:40:00,398.2,398.39,396.27,396.27,4966.0,398.2,398.39,396.27,396.27,4966.0
2022-05-24 14:45:00,395.98,396.26,394.67,395.04,7806.0,395.98,396.26,394.67,395.04,7806.0
2022-05-24 14:50:00,394.9,395.53,394.66,394.72,7718.0,394.9,395.53,394.66,394.72,7718.0
2022-05-24 14:55:00,394.66,395.36,394.31,395.15,6954.0,394.66,395.36,394.31,395.15,6954.0
2022-05-24 15:00:00,395.11,396.3,395.0,395.85,6704.0,395.11,396.3,395.0,395.85,6704.0
2022-05-24 15:05:00,395.89,396.71,395.89,396.68,17232.0,395.89,396.71,395.89,396.68,17232.0
2022-05-24 15:10:00,396.69,397.72,396.69,397.2,13741.0,396.69,397.72,396.69,397.2,13741.0
2022-05-24 15:15:00,397.37,397.51,396.15,396.15,11363.0,397.37,397.51,396.15,396.15,11363.0
2022-05-24 15:20:00,396.28,397.79,395.37,397.66,15479.0,396.28,397.79,395.37,397.66,15479.0
2022-05-24 15:25:00,397.54,398.18,397.16,397.71,14461.0,397.54,398.18,397.16,397.71,14461.0
2022-05-24 15:30:00,397.88,398.81,397.65,398.72,21707.0,397.88,398.81,397.65,398.72,21707.0
2022-05-24 15:35:00,398.78,402.03,398.69,401.32,35070.0,398.78,402.03,398.69,401.32,35070.0
2022-05-24 15:40:00,401.33,401.48,399.84,399.96,24945.0,401.33,401.48,399.84,399.96,24945.0
2022-05-24 15:45:00,399.84,401.46,399.84,400.49,21603.0,399.84,401.46,399.84,400.49,21603.0
2022-05-24 15:50:00,400.66,401.21,397.43,397.54,52941.0,400.66,401.21,397.43,397.54,52941.0
2022-05-24 15:55:00,397.43,398.65,397.1,398.41,153723.0,397.43,398.65,397.1,398.41,153723.0
2022-05-25 09:30:00,395.32,397.71,394.71,395.56,81830.0,395.32,397.71,394.71,395.56,81830.0
2022-05-25 09:35:00,395.97,399.87,394.94,398.87,42621.0,395.97,399.87,394.94,398.87,42621.0
2022-05-25 09:40:00,399.94,400.91,398.77,399.97,47992.0,399.94,400.91,398.77,399.97,47992.0
2022-05-25 09:45:00,400.74,401.78,398.05,398.13,25858.0,400.74,401.78,398.05,398.13,25858.0
2022-05-25 09:50:00,398.09,398.89,397.15,397.15,9311.0,398.09,398.89,397.15,397.15,9311.0
2022-05-25 09:55:00,397.0,400.0,397.0,398.19,10686.0,397.0,400.0,397.0,398.19,10686.0
2022-05-25 10:00:00,398.17,399.6,397.58,399.41,7447.0,398.17,399.6,397.58,399.41,7447.0
2022-05-25 10:05:00,398.61,398.83,396.09,397.16,11656.0,398.61,398.83,396.09,397.16,11656.0
2022-05-25 10:10:00,396.91,399.49,396.46,399.47,6045.0,396.91,399.49,396.46,399.47,6045.0
2022-05-25 10:15:00,399.47,400.57,398.61,400.24,11209.0,399.47,400.57,398.61,400.24,11209.0
2022-05-25 10:20:00,400.05,400.89,399.74,400.65,12459.0,400.05,400.89,399.74,400.65,12459.0
2022-05-25 10:25:00,400.75,402.98,400.75,402.16,12163.0,400.75,402.98,400.75,402.16,12163.0
2022-05-25 10:30:00,402.38,402.8,401.51,402.39,38907.0,402.38,402.8,401.51,402.39,38907.0
2022-05-25 10:35:00,402.29,402.45,401.48,401.79,14419.0,402.29,402.45,401.48,401.79,14419.0
2022-05-25 10:40:00,401.88,402.23,400.64,401.67,19413.0,401.88,402.23,400.64,401.67,19413.0
2022-05-25 10:45:00,401.87,402.01,400.33,401.18,14873.0,401.87,402.01,400.33,401.18,14873.0
2022-05-25 10:50:00,401.17,401.69,401.13,401.35,11820.0,401.17,401.69,401.13,401.35,11820.0
2022-05-25 10:55:00,401.12,402.19,401.09,401.82,11354.0,401.12,402.19,401.09,401.82,11354.0
2022-05-25 11:00:00,401.82,402.0,399.34,399.68,9781.0,401.82,402.0,399.34,399.68,9781.0
2022-05-25 11:05:00,399.64,401.0,399.45,400.08,11309.0,399.64,401.0,399.45,400.08,11309.0
2022-05-25 11:10:00,400.25,400.86,399.83,400.0,12647.0,400.25,400.86,399.83,400.0,12647.0
2022-05-25 11:15:00,399.98,400.36,399.43,399.96,5503.0,399.98,400.36,399.43,399.96,5503.0
2022-05-25 11:20:00,399.76,400.3,399.29,399.93,7845.0,399.76,400.3,399.29,399.93,7845.0
2022-05-25 11:25:00,399.95,400.37,399.54,399.77,9598.0,399.95,400.37,399.54,399.77,9598.0
2022-05-25 11:30:00,399.53,400.09,398.75,399.18,20113.0,399.53,400.09,398.75,399.18,20113.0
2022-05-25 11:35:00,399.35,399.52,398.1,399.43,8721.0,399.35,399.52,398.1,399.43,8721.0
2022-05-25 11:40:00,399.53,400.35,399.07,400.18,11065.0,399.53,400.35,399.07,400.18,11065.0
2022-05-25 11:45:00,400.1,400.71,399.61,400.35,9464.0,400.1,400.71,399.61,400.35,9464.0
2022-05-25 11:50:00,400.33,400.48,399.53,399.99,12842.0,400.33,400.48,399.53,399.99,12842.0
2022-05-25 11:55:00,399.74,400.68,399.74,399.83,5524.0,399.74,400.68,399.74,399.83,5524.0
2022-05-25 12:00:00,399.67,399.91,399.07,399.76,5315.0,399.67,399.91,399.07,399.76,5315.0
2022-05-25 12:05:00,399.79,399.89,398.72,398.98,3744.0,399.79,399.89,398.72,398.98,3744.0
2022-05-25 12:10:00,398.98,399.95,398.8,399.8,4913.0,398.98,399.95,398.8,399.8,4913.0
2022-05-25 12:15:00,399.66,399.75,398.65,399.13,4790.0,399.66,399.75,398.65,399.13,4790.0
2022-05-25 12:20:00,399.06,399.15,398.0,398.6,6493.0,399.06,399.15,398.0,398.6,6493.0
2022-05-25 12:25:00,398.83,398.83,397.79,398.63,8359.0,398.83,398.83,397.79,398.63,8359.0
2022-05-25 12:30:00,398.81,399.68,398.54,398.54,8705.0,398.81,399.68,398.54,398.54,8705.0
2022-05-25 12:35:00,398.54,398.8,397.98,398.48,13621.0,398.54,398.8,397.98,398.48,13621.0
2022-05-25 12:40:00,398.58,398.59,398.11,398.49,2559.0,398.58,398.59,398.11,398.49,2559.0
2022-05-25 12:45:00,398.56,400.34,398.49,399.96,7837.0,398.56,400.34,398.49,399.96,7837.0
2022-05-25 12:50:00,399.96,400.05,399.6,399.95,9593.0,399.96,400.05,399.6,399.95,9593.0
2022-05-25 12:55:00,399.71,400.36,398.97,400.3,9225.0,399.71,400.36,398.97,400.3,9225.0
2022-05-25 13:00:00,399.88,400.05,399.56,399.66,2426.0,399.88,400.05,399.56,399.66,2426.0
2022-05-25 13:05:00,399.93,400.0,399.2,399.49,9141.0,399.93,400.0,399.2,399.49,9141.0
2022-05-25 13:10:00,399.63,399.74,398.5,399.74,3995.0,399.63,399.74,398.5,399.74,3995.0
2022-05-25 13:15:00,399.73,400.13,399.51,399.51,9810.0,399.73,400.13,399.51,399.51,9810.0
2022-05-25 13:20:00,399.5,400.04,399.1,399.45,7311.0,399.5,400.04,399.1,399.45,7311.0
2022-05-25 13:25:00,399.59,400.67,399.5,400.42,8349.0,399.59,400.67,399.5,400.42,8349.0
2022-05-25 13:30:00,400.27,401.52,400.27,401.52,6377.0,400.27,401.52,400.27,401.52,6377.0
2022-05-25 13:35:00,401.58,402.73,401.45,402.23,9800.0,401.58,402.73,401.45,402.23,9800.0
2022-05-25 13:40:00,402.25,402.4,401.45,401.78,4837.0,402.25,402.4,401.45,401.78,4837.0
2022-05-25 13:45:00,402.0,402.38,401.65,402.37,5846.0,402.0,402.38,401.65,402.37,5846.0
2022-05-25 13:50:00,402.33,402.49,401.29,401.61,12974.0,402.33,402.49,401.29,401.61,12974.0
2022-05-25 13:55:00,401.55,401.75,400.87,401.29,16414.0,401.55,401.75,400.87,401.29,16414.0
2022-05-25 14:00:00,400.98,403.55,400.21,400.89,35105.0,400.98,403.55,400.21,400.89,35105.0
2022-05-25 14:05:00,401.17,401.76,398.29,400.58,28505.0,401.17,401.76,398.29,400.58,28505.0
2022-05-25 14:10:00,400.57,402.21,400.57,401.21,19654.0,400.57,402.21,400.57,401.21,19654.0
2022-05-25 14:15:00,401.39,402.93,400.92,401.9,20672.0,401.39,402.93,400.92,401.9,20672.0
2022-05-25 14:20:00,402.12,403.06,402.12,402.73,9426.0,402.12,403.06,402.12,402.73,9426.0
2022-05-25 14:25:00,402.76,404.58,402.48,404.42,10004.0,402.76,404.58,402.48,404.42,10004.0
2022-05-25 14:30:00,404.6,404.81,402.95,403.12,15085.0,404.6,404.81,402.95,403.12,15085.0
2022-05-25 14:35:00,403.02,403.36,402.14,402.45,14596.0,403.02,403.36,402.14,402.45,14596.0
2022-05-25 14:40:00,402.61,403.78,402.61,402.96,13577.0,402.61,403.78,402.61,402.96,13577.0
2022-05-25 14:45:00,402.97,403.43,402.57,402.77,6456.0,402.97,403.43,402.57,402.77,6456.0
2022-05-25 14:50:00,402.86,404.28,402.84,404.28,10777.0,402.86,404.28,402.84,404.28,10777.0
2022-05-25 14:55:00,404.41,404.6,403.77,404.21,9547.0,404.41,404.6,403.77,404.21,9547.0
2022-05-25 15:00:00,404.16,405.96,403.92,405.78,14473.0,404.16,405.96,403.92,405.78,14473.0
2022-05-25 15:05:00,405.67,406.1,405.48,405.84,12481.0,405.67,406.1,405.48,405.84,12481.0
2022-05-25 15:10:00,405.84,405.84,405.04,405.41,25910.0,405.84,405.84,405.04,405.41,25910.0
2022-05-25 15:15:00,405.35,405.6,404.69,404.84,22219.0,405.35,405.6,404.69,404.84,22219.0
2022-05-25 15:20:00,404.84,404.98,403.99,404.78,15557.0,404.84,404.98,403.99,404.78,15557.0
2022-05-25 15:25:00,404.69,404.94,403.96,404.17,14004.0,404.69,404.94,403.96,404.17,14004.0
2022-05-25 15:30:00,404.13,404.97,404.05,404.28,19342.0,404.13,404.97,404.05,404.28,19342.0
2022-05-25 15:35:00,404.18,404.18,402.7,402.84,28608.0,404.18,404.18,402.7,402.84,28608.0
2022-05-25 15:40:00,402.71,403.08,402.24,402.94,16472.0,402.71,403.08,402.24,402.94,16472.0
2022-05-25 15:45:00,402.76,403.4,402.33,402.55,33378.0,402.76,403.4,402.33,402.55,33378.0
2022-05-25 15:50:00,402.5,402.5,400.6,401.66,51574.0,402.5,402.5,400.6,401.66,51574.0
2022-05-25 15:55:00,401.53,402.69,401.34,402.62,84480.0,401.53,402.69,401.34,402.62,84480.0
2022-05-26 09:30:00,405.59,408.93,402.46,408.16,68804.0,405.59,408.93,402.46,408.16,68804.0
2022-05-26 09:35:00,408.69,409.1,406.97,407.91,12575.0,408.69,409.1,406.97,407.91,12575.0
2022-05-26 09:40:00,407.83,409.19,407.17,408.67,9424.0,407.83,409.19,407.17,408.67,9424.0
2022-05-26 09:45:00,408.75,409.17,407.62,408.12,9965.0,408.75,409.17,407.62,408.12,9965.0
2022-05-26 09:50:00,407.93,409.84,407.56,409.06,8526.0,407.93,409.84,407.56,409.06,8526.0
2022-05-26 09:55:00,408.89,409.68,408.04,409.41,7408.0,408.89,409.68,408.04,409.41,7408.0
2022-05-26 10:00:00,409.06,410.2,407.92,408.02,13350.0,409.06,410.2,407.92,408.02,13350.0
2022-05-26 10:05:00,407.94,410.2,407.77,409.04,8998.0,407.94,410.2,407.77,409.04,8998.0
2022-05-26 10:10:00,408.71,409.88,407.86,409.88,7252.0,408.71,409.88,407.86,409.88,7252.0
2022-05-26 10:15:00,409.48,409.7,408.63,409.17,8624.0,409.48,409.7,408.63,409.17,8624.0
2022-05-26 10:20:00,409.71,409.71,408.0,408.65,10171.0,409.71,409.71,408.0,408.65,10171.0
2022-05-26 10:25:00,408.5,408.63,407.26,407.26,8569.0,408.5,408.63,407.26,407.26,8569.0
2022-05-26 10:30:00,407.5,407.8,406.19,406.44,10477.0,407.5,407.8,406.19,406.44,10477.0
2022-05-26 10:35:00,406.12,407.57,406.12,407.03,7938.0,406.12,407.57,406.12,407.03,7938.0
2022-05-26 10:40:00,406.96,407.7,406.49,406.73,8459.0,406.96,407.7,406.49,406.73,8459.0
2022-05-26 10:45:00,406.42,407.58,406.08,406.69,8134.0,406.42,407.58,406.08,406.69,8134.0
2022-05-26 10:50:00,406.7,407.36,406.5,406.86,4701.0,406.7,407.36,406.5,406.86,4701.0
2022-05-26 10:55:00,406.93,408.15,406.72,408.15,9070.0,406.93,408.15,406.72,408.15,9070.0
2022-05-26 11:00:00,408.06,409.32,407.66,409.32,9902.0,408.06,409.32,407.66,409.32,9902.0
2022-05-26 11:05:00,409.62,409.73,408.3,408.31,5752.0,409.62,409.73,408.3,408.31,5752.0
2022-05-26 11:10:00,408.25,408.89,408.25,408.86,4581.0,408.25,408.89,408.25,408.86,4581.0
2022-05-26 11:15:00,409.04,409.21,407.37,407.44,12946.0,409.04,409.21,407.37,407.44,12946.0
2022-05-26 11:20:00,407.47,407.94,406.89,407.7,13704.0,407.47,407.94,406.89,407.7,13704.0
2022-05-26 11:25:00,407.71,408.07,407.1,407.92,7133.0,407.71,408.07,407.1,407.92,7133.0
2022-05-26 11:30:00,407.57,408.58,406.7,406.7,10060.0,407.57,408.58,406.7,406.7,10060.0
2022-05-26 11:35:00,406.53,407.51,406.13,407.45,8727.0,406.53,407.51,406.13,407.45,8727.0
2022-05-26 11:40:00,407.8,408.31,407.41,408.14,14266.0,407.8,408.31,407.41,408.14,14266.0
2022-05-26 11:45:00,407.8,407.81,407.44,407.68,3506.0,407.8,407.81,407.44,407.68,3506.0
2022-05-26 11:50:00,407.8,407.91,407.23,407.91,5154.0,407.8,407.91,407.23,407.91,5154.0
2022-05-26 11:55:00,408.0,408.44,407.86,407.86,5309.0,408.0,408.44,407.86,407.86,5309.0
2022-05-26 12:00:00,407.85,408.57,407.32,408.57,3825.0,407.85,408.57,407.32,408.57,3825.0
2022-05-26 12:05:00,408.41,408.66,407.96,407.96,8200.0,408.41,408.66,407.96,407.96,8200.0
2022-05-26 12:10:00,408.0,409.08,407.99,409.01,6456.0,408.0,409.08,407.99,409.01,6456.0
2022-05-26 12:15:00,408.9,409.59,408.9,409.47,7724.0,408.9,409.59,408.9,409.47,7724.0
2022-05-26 12:20:00,409.43,410.75,409.42,410.75,11006.0,409.43,410.75,409.42,410.75,11006.0
2022-05-26 12:25:00,410.82,411.15,410.57,410.6,14082.0,410.82,411.15,410.57,410.6,14082.0
2022-05-26 12:30:00,410.6,410.6,410.09,410.44,3895.0,410.6,410.6,410.09,410.44,3895.0
2022-05-26 12:35:00,410.2,410.55,410.05,410.55,3070.0,410.2,410.55,410.05,410.55,3070.0
2022-05-26 12:40:00,410.53,410.53,409.55,409.56,12376.0,410.53,410.53,409.55,409.56,12376.0
2022-05-26 12:45:00,409.57,410.35,409.35,410.34,10189.0,409.57,410.35,409.35,410.34,10189.0
2022-05-26 12:50:00,410.33,410.79,410.23,410.45,7751.0,410.33,410.79,410.23,410.45,7751.0
2022-05-26 12:55:00,410.45,411.0,410.35,410.77,20729.0,410.45,411.0,410.35,410.77,20729.0
2022-05-26 13:00:00,410.64,411.36,410.51,410.93,13546.0,410.64,411.36,410.51,410.93,13546.0
2022-05-26 13:05:00,410.93,411.36,410.5,410.61,7667.0,410.93,411.36,410.5,410.61,7667.0
2022-05-26 13:10:00,410.73,411.09,410.25,411.09,8765.0,410.73,411.09,410.25,411.09,8765.0
2022-05-26 13:15:00,411.3,411.55,411.04,411.35,3300.0,411.3,411.55,411.04,411.35,3300.0
2022-05-26 13:20:00,411.29,411.29,409.41,409.47,8782.0,411.29,411.29,409.41,409.47,8782.0
2022-05-26 13:25:00,409.51,409.84,409.11,409.64,5248.0,409.51,409.84,409.11,409.64,5248.0
2022-05-26 13:30:00,409.51,410.22,409.51,410.07,4395.0,409.51,410.22,409.51,410.07,4395.0
2022-05-26 13:35:00,409.93,410.02,409.22,409.48,7046.0,409.93,410.02,409.22,409.48,7046.0
2022-05-26 13:40:00,409.8,409.85,408.98,409.85,8504.0,409.8,409.85,408.98,409.85,8504.0
2022-05-26 13:45:00,409.86,410.02,409.04,409.44,7554.0,409.86,410.02,409.04,409.44,7554.0
2022-05-26 13:50:00,409.42,410.06,409.39,409.92,4861.0,409.42,410.06,409.39,409.92,4861.0
2022-05-26 13:55:00,409.87,410.98,409.3,410.94,6178.0,409.87,410.98,409.3,410.94,6178.0
2022-05-26 14:00:00,410.44,410.92,410.3,410.32,3526.0,410.44,410.92,410.3,410.32,3526.0
2022-05-26 14:05:00,410.26,410.32,409.42,409.89,12993.0,410.26,410.32,409.42,409.89,12993.0
2022-05-26 14:10:00,410.04,410.18,409.62,410.02,3617.0,410.04,410.18,409.62,410.02,3617.0
2022-05-26 14:15:00,410.01,410.47,410.0,410.29,4374.0,410.01,410.47,410.0,410.29,4374.0
2022-05-26 14:20:00,410.04,410.65,410.0,410.65,4743.0,410.04,410.65,410.0,410.65,4743.0
2022-05-26 14:25:00,410.6,410.6,409.23,409.5,7201.0,410.6,410.6,409.23,409.5,7201.0
2022-05-26 14:30:00,409.56,409.56,408.27,408.61,13170.0,409.56,409.56,408.27,408.61,13170.0
2022-05-26 14:35:00,408.85,408.97,408.24,408.9,4988.0,408.85,408.97,408.24,408.9,4988.0
2022-05-26 14:40:00,408.56,408.99,408.34,408.9,5240.0,408.56,408.99,408.34,408.9,5240.0
2022-05-26 14:45:00,408.95,409.01,408.51,408.97,4850.0,408.95,409.01,408.51,408.97,4850.0
2022-05-26 14:50:00,408.88,409.17,408.32,408.7,8199.0,408.88,409.17,408.32,408.7,8199.0
2022-05-26 14:55:00,408.68,409.51,408.68,408.91,11970.0,408.68,409.51,408.68,408.91,11970.0
2022-05-26 15:00:00,409.04,409.15,407.36,407.9,12310.0,409.04,409.15,407.36,407.9,12310.0
2022-05-26 15:05:00,407.86,408.73,407.7,408.33,8036.0,407.86,408.73,407.7,408.33,8036.0
2022-05-26 15:10:00,408.26,408.3,407.49,407.94,7561.0,408.26,408.3,407.49,407.94,7561.0
2022-05-26 15:15:00,407.89,407.89,406.4,407.03,12952.0,407.89,407.89,406.4,407.03,12952.0
2022-05-26 15:20:00,407.1,407.1,405.98,406.68,9939.0,407.1,407.1,405.98,406.68,9939.0
2022-05-26 15:25:00,406.62,407.23,406.0,406.76,8385.0,406.62,407.23,406.0,406.76,8385.0
2022-05-26 15:30:00,406.76,407.94,406.71,407.6,15728.0,406.76,407.94,406.71,407.6,15728.0
2022-05-26 15:35:00,407.81,408.16,407.4,408.16,12328.0,407.81,408.16,407.4,408.16,12328.0
2022-05-26 15:40:00,408.21,409.01,408.15,408.97,12808.0,408.21,409.01,408.15,408.97,12808.0
2022-05-26 15:45:00,409.01,409.3,408.29,409.28,29513.0,409.01,409.3,408.29,409.28,29513.0
2022-05-26 15:50:00,409.4,410.28,407.92,408.43,36202.0,409.4,410.28,407.92,408.43,36202.0
2022-05-26 15:55:00,408.57,408.88,408.24,408.55,103701.0,408.57,408.88,408.24,408.55,103701.0
2022-05-27 09:30:00,414.79,419.9,414.63,418.83,77834.0,414.79,419.9,414.63,418.83,77834.0
2022-05-27 09:35:00,418.95,421.41,418.5,421.2,47428.0,418.95,421.41,418.5,421.2,47428.0
2022-05-27 09:40:00,421.26,422.32,419.66,419.83,15247.0,421.26,422.32,419.66,419.83,15247.0
2022-05-27 09:45:00,419.36,421.87,419.13,421.32,12503.0,419.36,421.87,419.13,421.32,12503.0
2022-05-27 09:50:00,420.79,421.74,420.2,420.79,14394.0,420.79,421.74,420.2,420.79,14394.0
2022-05-27 09:55:00,420.6,421.48,420.54,421.43,12148.0,420.6,421.48,420.54,421.43,12148.0
2022-05-27 10:00:00,421.17,423.23,420.87,423.1,16573.0,421.17,423.23,420.87,423.1,16573.0
2022-05-27 10:05:00,423.2,423.8,422.7,423.23,9223.0,423.2,423.8,422.7,423.23,9223.0
2022-05-27 10:10:00,423.3,424.0,422.84,423.38,13309.0,423.3,424.0,422.84,423.38,13309.0
2022-05-27 10:15:00,423.58,424.25,423.27,423.53,15794.0,423.58,424.25,423.27,423.53,15794.0
2022-05-27 10:20:00,423.56,424.7,423.56,424.41,11949.0,423.56,424.7,423.56,424.41,11949.0
2022-05-27 10:25:00,424.47,425.5,424.25,424.51,25321.0,424.47,425.5,424.25,424.51,25321.0
2022-05-27 10:30:00,424.57,424.86,423.75,424.06,9636.0,424.57,424.86,423.75,424.06,9636.0
2022-05-27 10:35:00,424.21,425.37,424.21,424.78,16418.0,424.21,425.37,424.21,424.78,16418.0
2022-05-27 10:40:00,424.81,424.81,423.03,423.24,15058.0,424.81,424.81,423.03,423.24,15058.0
2022-05-27 10:45:00,423.17,423.58,422.4,423.55,13899.0,423.17,423.58,422.4,423.55,13899.0
2022-05-27 10:50:00,423.47,424.28,423.11,423.52,12156.0,423.47,424.28,423.11,423.52,12156.0
2022-05-27 10:55:00,423.54,423.69,422.27,422.65,13894.0,423.54,423.69,422.27,422.65,13894.0
2022-05-27 11:00:00,422.73,423.25,421.72,422.26,17518.0,422.73,423.25,421.72,422.26,17518.0
2022-05-27 11:05:00,422.19,423.19,422.09,422.93,13706.0,422.19,423.19,422.09,422.93,13706.0
2022-05-27 11:10:00,423.15,423.49,422.8,423.47,7836.0,423.15,423.49,422.8,423.47,7836.0
2022-05-27 11:15:00,423.54,424.15,423.08,423.83,19598.0,423.54,424.15,423.08,423.83,19598.0
2022-05-27 11:20:00,423.78,424.69,423.57,424.52,15416.0,423.78,424.69,423.57,424.52,15416.0
2022-05-27 11:25:00,424.41,424.41,423.51,423.84,9750.0,424.41,424.41,423.51,423.84,9750.0
2022-05-27 11:30:00,423.86,424.48,423.74,424.3,9315.0,423.86,424.48,423.74,424.3,9315.0
2022-05-27 11:35:00,424.31,424.83,424.18,424.18,10113.0,424.31,424.83,424.18,424.18,10113.0
2022-05-27 11:40:00,424.16,425.2,424.11,424.92,11357.0,424.16,425.2,424.11,424.92,11357.0
2022-05-27 11:45:00,425.04,425.6,424.98,425.34,11358.0,425.04,425.6,424.98,425.34,11358.0
2022-05-27 11:50:00,425.28,425.41,425.0,425.31,10112.0,425.28,425.41,425.0,425.31,10112.0
2022-05-27 11:55:00,425.37,426.29,425.37,426.25,13750.0,425.37,426.29,425.37,426.25,13750.0
2022-05-27 12:00:00,426.32,427.07,426.32,426.91,9004.0,426.32,427.07,426.32,426.91,9004.0
2022-05-27 12:05:00,426.8,427.15,426.71,426.77,13357.0,426.8,427.15,426.71,426.77,13357.0
2022-05-27 12:10:00,426.89,426.99,426.29,426.99,7734.0,426.89,426.99,426.29,426.99,7734.0
2022-05-27 12:15:00,426.65,426.75,425.91,426.07,7399.0,426.65,426.75,425.91,426.07,7399.0
2022-05-27 12:20:00,426.09,426.26,425.44,425.52,10021.0,426.09,426.26,425.44,425.52,10021.0
2022-05-27 12:25:00,425.53,426.12,425.45,425.54,7477.0,425.53,426.12,425.45,425.54,7477.0
2022-05-27 12:30:00,425.42,425.88,425.33,425.51,5836.0,425.42,425.88,425.33,425.51,5836.0
2022-05-27 12:35:00,425.5,426.2,425.36,425.98,7192.0,425.5,426.2,425.36,425.98,7192.0
2022-05-27 12:40:00,425.9,426.85,425.87,426.36,7633.0,425.9,426.85,425.87,426.36,7633.0
2022-05-27 12:45:00,426.36,426.36,425.11,425.18,7737.0,426.36,426.36,425.11,425.18,7737.0
2022-05-27 12:50:00,425.27,426.21,425.15,426.12,9093.0,425.27,426.21,425.15,426.12,9093.0
2022-05-27 12:55:00,426.11,426.63,426.1,426.16,4717.0,426.11,426.63,426.1,426.16,4717.0
2022-05-27 13:00:00,425.99,426.4,425.44,425.8,6901.0,425.99,426.4,425.44,425.8,6901.0
2022-05-27 13:05:00,425.83,425.87,425.2,425.6,27877.0,425.83,425.87,425.2,425.6,27877.0
2022-05-27 13:10:00,425.64,425.98,425.36,425.36,9728.0,425.64,425.98,425.36,425.36,9728.0
2022-05-27 13:15:00,425.43,425.65,425.07,425.1,4732.0,425.43,425.65,425.07,425.1,4732.0
2022-05-27 13:20:00,425.14,425.16,424.16,424.49,14387.0,425.14,425.16,424.16,424.49,14387.0
2022-05-27 13:25:00,424.56,424.71,424.0,424.4,15260.0,424.56,424.71,424.0,424.4,15260.0
2022-05-27 13:30:00,424.34,424.79,423.87,423.87,12409.0,424.34,424.79,423.87,423.87,12409.0
2022-05-27 13:35:00,423.95,424.54,423.72,424.22,14754.0,423.95,424.54,423.72,424.22,14754.0
2022-05-27 13:40:00,424.2,424.29,423.29,423.5,19673.0,424.2,424.29,423.29,423.5,19673.0
2022-05-27 13:45:00,423.58,424.3,423.51,424.05,14537.0,423.58,424.3,423.51,424.05,14537.0
2022-05-27 13:50:00,423.99,424.02,423.71,423.83,11431.0,423.99,424.02,423.71,423.83,11431.0
2022-05-27 13:55:00,423.78,423.81,423.13,423.29,11310.0,423.78,423.81,423.13,423.29,11310.0
2022-05-27 14:00:00,423.25,423.41,422.98,423.14,13436.0,423.25,423.41,422.98,423.14,13436.0
2022-05-27 14:05:00,423.12,423.15,422.39,422.42,13680.0,423.12,423.15,422.39,422.42,13680.0
2022-05-27 14:10:00,422.46,423.44,422.46,423.44,32483.0,422.46,423.44,422.46,423.44,32483.0
2022-05-27 14:15:00,423.44,425.05,423.38,425.05,11163.0,423.44,425.05,423.38,425.05,11163.0
2022-05-27 14:20:00,425.11,425.19,424.57,425.12,29446.0,425.11,425.19,424.57,425.12,29446.0
2022-05-27 14:25:00,425.12,425.12,424.0,424.03,10691.0,425.12,425.12,424.0,424.03,10691.0
2022-05-27 14:30:00,424.11,424.13,423.83,423.91,10152.0,424.11,424.13,423.83,423.91,10152.0
2022-05-27 14:35:00,423.85,424.11,423.24,423.31,13508.0,423.85,424.11,423.24,423.31,13508.0
2022-05-27 14:40:00,423.48,424.9,423.27,424.9,14184.0,423.48,424.9,423.27,424.9,14184.0
2022-05-27 14:45:00,424.94,425.05,424.46,425.0,13383.0,424.94,425.05,424.46,425.0,13383.0
2022-05-27 14:50:00,425.17,425.17,424.36,424.56,14797.0,425.17,425.17,424.36,424.56,14797.0
2022-05-27 14:55:00,424.71,425.17,424.57,425.13,7787.0,424.71,425.17,424.57,425.13,7787.0
2022-05-27 15:00:00,425.22,425.34,424.55,425.34,14238.0,425.22,425.34,424.55,425.34,14238.0
2022-05-27 15:05:00,425.39,425.83,425.32,425.33,20924.0,425.39,425.83,425.32,425.33,20924.0
2022-05-27 15:10:00,425.33,425.33,424.58,424.67,19287.0,425.33,425.33,424.58,424.67,19287.0
2022-05-27 15:15:00,424.68,425.24,424.57,424.89,19163.0,424.68,425.24,424.57,424.89,19163.0
2022-05-27 15:20:00,424.9,425.94,424.79,425.9,11279.0,424.9,425.94,424.79,425.9,11279.0
2022-05-27 15:25:00,425.91,425.92,425.58,425.85,11562.0,425.91,425.92,425.58,425.85,11562.0
2022-05-27 15:30:00,425.9,426.57,425.32,425.42,21737.0,425.9,426.57,425.32,425.42,21737.0
2022-05-27 15:35:00,425.44,425.67,424.95,425.44,34113.0,425.44,425.67,424.95,425.44,34113.0
2022-05-27 15:40:00,425.34,426.28,425.16,426.17,20691.0,425.34,426.28,425.16,426.17,20691.0
2022-05-27 15:45:00,426.23,426.23,424.96,425.25,35106.0,426.23,426.23,424.96,425.25,35106.0
2022-05-27 15:50:00,425.32,427.09,424.6,427.09,98568.0,425.32,427.09,424.6,427.09,98568.0
2022-05-27 15:55:00,426.98,428.55,426.94,428.26,166110.0,426.98,428.55,426.94,428.26,166110.0
2022-05-31 09:30:00,426.52,427.29,419.31,419.58,124527.0,426.52,427.29,419.31,419.58,124527.0
2022-05-31 09:35:00,419.36,422.41,419.01,420.54,28615.0,419.36,422.41,419.01,420.54,28615.0
2022-05-31 09:40:00,420.28,420.49,415.98,416.57,33537.0,420.28,420.49,415.98,416.57,33537.0
2022-05-31 09:45:00,416.64,418.42,416.31,416.39,74367.0,416.64,418.42,416.31,416.39,74367.0
2022-05-31 09:50:00,416.81,418.68,416.2,416.73,33186.0,416.81,418.68,416.2,416.73,33186.0
2022-05-31 09:55:00,416.64,417.81,416.47,417.78,14948.0,416.64,417.81,416.47,417.78,14948.0
2022-05-31 10:00:00,417.54,418.23,415.32,415.32,43260.0,417.54,418.23,415.32,415.32,43260.0
2022-05-31 10:05:00,415.41,416.15,413.38,413.81,21476.0,415.41,416.15,413.38,413.81,21476.0
2022-05-31 10:10:00,413.78,414.02,412.79,413.75,34624.0,413.78,414.02,412.79,413.75,34624.0
2022-05-31 10:15:00,413.75,414.96,413.3,414.96,37998.0,413.75,414.96,413.3,414.96,37998.0
2022-05-31 10:20:00,414.98,419.56,414.98,419.43,30878.0,414.98,419.56,414.98,419.43,30878.0
2022-05-31 10:25:00,419.58,420.88,418.91,419.44,17731.0,419.58,420.88,418.91,419.44,17731.0
2022-05-31 10:30:00,419.24,420.94,418.89,419.01,20915.0,419.24,420.94,418.89,419.01,20915.0
2022-05-31 10:35:00,419.18,420.0,418.95,419.62,14479.0,419.18,420.0,418.95,419.62,14479.0
2022-05-31 10:40:00,419.76,421.12,419.51,420.98,32227.0,419.76,421.12,419.51,420.98,32227.0
2022-05-31 10:45:00,420.97,421.19,419.2,419.33,24429.0,420.97,421.19,419.2,419.33,24429.0
2022-05-31 10:50:00,419.35,420.65,419.35,420.22,12136.0,419.35,420.65,419.35,420.22,12136.0
2022-05-31 10:55:00,420.5,420.78,419.64,420.61,8630.0,420.5,420.78,419.64,420.61,8630.0
2022-05-31 11:00:00,420.71,422.0,420.71,421.85,8048.0,420.71,422.0,420.71,421.85,8048.0
2022-05-31 11:05:00,421.83,422.44,420.22,420.6,14401.0,421.83,422.44,420.22,420.6,14401.0
2022-05-31 11:10:00,420.52,421.37,420.51,420.59,15305.0,420.52,421.37,420.51,420.59,15305.0
2022-05-31 11:15:00,420.65,421.42,419.73,420.2,12829.0,420.65,421.42,419.73,420.2,12829.0
2022-05-31 11:20:00,419.68,420.07,419.14,419.35,11667.0,419.68,420.07,419.14,419.35,11667.0
2022-05-31 11:25:00,419.36,420.26,419.1,419.17,13555.0,419.36,420.26,419.1,419.17,13555.0
2022-05-31 11:30:00,419.01,420.27,418.72,419.44,14554.0,419.01,420.27,418.72,419.44,14554.0
2022-05-31 11:35:00,419.29,420.21,419.1,419.92,6253.0,419.29,420.21,419.1,419.92,6253.0
2022-05-31 11:40:00,420.3,420.76,419.42,420.19,12218.0,420.3,420.76,419.42,420.19,12218.0
2022-05-31 11:45:00,420.2,421.87,420.11,421.82,10026.0,420.2,421.87,420.11,421.82,10026.0
2022-05-31 11:50:00,421.67,423.09,421.65,422.65,19483.0,421.67,423.09,421.65,422.65,19483.0
2022-05-31 11:55:00,422.76,423.45,422.66,423.15,11526.0,422.76,423.45,422.66,423.15,11526.0
2022-05-31 12:00:00,423.15,423.85,422.92,423.67,38684.0,423.15,423.85,422.92,423.67,38684.0
2022-05-31 12:05:00,423.76,423.82,422.91,422.97,12494.0,423.76,423.82,422.91,422.97,12494.0
2022-05-31 12:10:00,422.96,423.04,421.88,421.88,8423.0,422.96,423.04,421.88,421.88,8423.0
2022-05-31 12:15:00,421.92,422.2,421.1,421.88,5932.0,421.92,422.2,421.1,421.88,5932.0
2022-05-31 12:20:00,421.66,421.79,420.19,420.22,6443.0,421.66,421.79,420.19,420.22,6443.0
2022-05-31 12:25:00,420.24,421.63,420.19,421.6,12301.0,420.24,421.63,420.19,421.6,12301.0
2022-05-31 12:30:00,421.75,422.31,421.5,422.18,7850.0,421.75,422.31,421.5,422.18,7850.0
2022-05-31 12:35:00,422.32,423.7,422.16,423.7,19623.0,422.32,423.7,422.16,423.7,19623.0
2022-05-31 12:40:00,423.56,423.78,423.28,423.31,4710.0,423.56,423.78,423.28,423.31,4710.0
2022-05-31 12:45:00,423.32,423.58,422.89,423.0,5102.0,423.32,423.58,422.89,423.0,5102.0
2022-05-31 12:50:00,423.21,423.82,422.98,423.66,10350.0,423.21,423.82,422.98,423.66,10350.0
2022-05-31 12:55:00,423.66,424.14,423.4,423.71,9694.0,423.66,424.14,423.4,423.71,9694.0
2022-05-31 13:00:00,423.74,424.81,423.71,424.6,52693.0,423.74,424.81,423.71,424.6,52693.0
2022-05-31 13:05:00,424.65,426.74,424.65,426.35,26129.0,424.65,426.74,424.65,426.35,26129.0
2022-05-31 13:10:00,426.23,426.23,425.51,426.13,32613.0,426.23,426.23,425.51,426.13,32613.0
2022-05-31 13:15:00,426.19,426.22,423.8,424.16,19878.0,426.19,426.22,423.8,424.16,19878.0
2022-05-31 13:20:00,424.17,424.47,423.19,423.73,10638.0,424.17,424.47,423.19,423.73,10638.0
2022-05-31 13:25:00,423.57,424.66,422.54,422.85,25762.0,423.57,424.66,422.54,422.85,25762.0
2022-05-31 13:30:00,422.83,424.0,422.61,423.94,19983.0,422.83,424.0,422.61,423.94,19983.0
2022-05-31 13:35:00,424.04,424.41,423.36,423.59,9417.0,424.04,424.41,423.36,423.59,9417.0
2022-05-31 13:40:00,423.49,423.98,423.15,423.29,10494.0,423.49,423.98,423.15,423.29,10494.0
2022-05-31 13:45:00,423.39,423.88,423.17,423.72,9888.0,423.39,423.88,423.17,423.72,9888.0
2022-05-31 13:50:00,423.64,424.46,423.44,424.14,13244.0,423.64,424.46,423.44,424.14,13244.0
2022-05-31 13:55:00,423.99,424.7,423.99,424.46,15574.0,423.99,424.7,423.99,424.46,15574.0
2022-05-31 14:00:00,424.44,424.92,423.75,424.25,15448.0,424.44,424.92,423.75,424.25,15448.0
2022-05-31 14:05:00,424.1,424.84,423.82,424.83,9574.0,424.1,424.84,423.82,424.83,9574.0
2022-05-31 14:10:00,424.92,424.92,423.93,424.44,9352.0,424.92,424.92,423.93,424.44,9352.0
2022-05-31 14:15:00,424.33,424.82,424.14,424.67,6752.0,424.33,424.82,424.14,424.67,6752.0
2022-05-31 14:20:00,424.69,425.62,423.81,424.78,94147.0,424.69,425.62,423.81,424.78,94147.0
2022-05-31 14:25:00,424.55,424.71,423.92,423.92,23046.0,424.55,424.71,423.92,423.92,23046.0
2022-05-31 14:30:00,424.03,424.03,423.24,423.7,32818.0,424.03,424.03,423.24,423.7,32818.0
2022-05-31 14:35:00,423.59,423.92,423.26,423.4,24557.0,423.59,423.92,423.26,423.4,24557.0
2022-05-31 14:40:00,423.46,423.46,421.3,421.3,11083.0,423.46,423.46,421.3,421.3,11083.0
2022-05-31 14:45:00,421.22,421.22,420.21,420.8,15570.0,421.22,421.22,420.21,420.8,15570.0
2022-05-31 14:50:00,420.9,420.98,419.11,419.19,16554.0,420.9,420.98,419.11,419.19,16554.0
2022-05-31 14:55:00,419.1,420.25,418.91,420.25,24367.0,419.1,420.25,418.91,420.25,24367.0
2022-05-31 15:00:00,420.11,420.14,418.96,419.75,14999.0,420.11,420.14,418.96,419.75,14999.0
2022-05-31 15:05:00,419.9,421.67,419.56,421.67,16694.0,419.9,421.67,419.56,421.67,16694.0
2022-05-31 15:10:00,421.67,421.73,420.89,421.65,13232.0,421.67,421.73,420.89,421.65,13232.0
2022-05-31 15:15:00,421.78,422.99,421.75,422.21,15379.0,421.78,422.99,421.75,422.21,15379.0
2022-05-31 15:20:00,422.04,422.69,421.94,421.94,11489.0,422.04,422.69,421.94,421.94,11489.0
2022-05-31 15:25:00,422.09,423.06,421.82,422.47,17671.0,422.09,423.06,421.82,422.47,17671.0
2022-05-31 15:30:00,422.54,422.93,422.15,422.53,36445.0,422.54,422.93,422.15,422.53,36445.0
2022-05-31 15:35:00,422.37,422.44,421.49,421.56,24363.0,422.37,422.44,421.49,421.56,24363.0
2022-05-31 15:40:00,421.56,421.64,420.2,420.32,43668.0,421.56,421.64,420.2,420.32,43668.0
2022-05-31 15:45:00,420.3,420.86,419.62,420.2,51936.0,420.3,420.86,419.62,420.2,51936.0
2022-05-31 15:50:00,420.03,420.89,417.05,417.09,162046.0,420.03,420.89,417.05,417.09,162046.0
2022-05-31 15:55:00,416.99,417.22,416.0,416.35,316971.0,416.99,417.22,416.0,416.35,316971.0
2022-06-01 09:30:00,428.32,432.8,426.71,432.8,134921.0,428.32,432.8,426.71,432.8,134921.0
2022-06-01 09:35:00,432.72,435.49,431.9,434.17,116204.0,432.72,435.49,431.9,434.17,116204.0
2022-06-01 09:40:00,434.81,435.02,431.68,432.95,32035.0,434.81,435.02,431.68,432.95,32035.0
2022-06-01 09:45:00,432.95,433.9,430.8,433.74,17621.0,432.95,433.9,430.8,433.74,17621.0
2022-06-01 09:50:00,433.75,436.4,433.61,436.12,44292.0,433.75,436.4,433.61,436.12,44292.0
2022-06-01 09:55:00,436.16,437.55,435.29,436.17,48662.0,436.16,437.55,435.29,436.17,48662.0
2022-06-01 10:00:00,436.58,437.12,434.68,436.5,37118.0,436.58,437.12,434.68,436.5,37118.0
2022-06-01 10:05:00,436.78,437.0,431.95,432.32,36519.0,436.78,437.0,431.95,432.32,36519.0
2022-06-01 10:10:00,432.75,433.37,430.03,430.18,15938.0,432.75,433.37,430.03,430.18,15938.0
2022-06-01 10:15:00,430.13,430.13,426.16,426.66,30285.0,430.13,430.13,426.16,426.66,30285.0
2022-06-01 10:20:00,426.85,428.28,426.71,427.77,27945.0,426.85,428.28,426.71,427.77,27945.0
2022-06-01 10:25:00,427.79,428.81,426.45,426.85,36287.0,427.79,428.81,426.45,426.85,36287.0
2022-06-01 10:30:00,426.7,427.78,425.1,425.1,16588.0,426.7,427.78,425.1,425.1,16588.0
2022-06-01 10:35:00,424.36,424.62,422.47,424.4,30950.0,424.36,424.62,422.47,424.4,30950.0
2022-06-01 10:40:00,424.82,425.7,424.37,424.81,19023.0,424.82,425.7,424.37,424.81,19023.0
2022-06-01 10:45:00,424.85,425.14,422.9,422.9,23517.0,424.85,425.14,422.9,422.9,23517.0
2022-06-01 10:50:00,422.89,424.67,422.56,424.45,13878.0,422.89,424.67,422.56,424.45,13878.0
2022-06-01 10:55:00,424.29,424.52,423.13,423.24,32894.0,424.29,424.52,423.13,423.24,32894.0
2022-06-01 11:00:00,423.04,423.18,421.25,421.38,15761.0,423.04,423.18,421.25,421.38,15761.0
2022-06-01 11:05:00,421.38,422.31,421.05,421.25,32513.0,421.38,422.31,421.05,421.25,32513.0
2022-06-01 11:10:00,421.2,421.63,420.28,421.17,27945.0,421.2,421.63,420.28,421.17,27945.0
2022-06-01 11:15:00,420.99,421.24,419.41,419.81,12848.0,420.99,421.24,419.41,419.81,12848.0
2022-06-01 11:20:00,419.79,419.79,417.9,417.9,15883.0,419.79,419.79,417.9,417.9,15883.0
2022-06-01 11:25:00,417.9,418.57,417.62,418.36,34311.0,417.9,418.57,417.62,418.36,34311.0
2022-06-01 11:30:00,418.87,419.33,418.18,418.54,16291.0,418.87,419.33,418.18,418.54,16291.0
2022-06-01 11:35:00,418.5,418.53,417.24,417.57,10959.0,418.5,418.53,417.24,417.57,10959.0
2022-06-01 11:40:00,417.33,417.69,416.77,416.95,24874.0,417.33,417.69,416.77,416.95,24874.0
2022-06-01 11:45:00,416.97,417.63,416.69,417.07,14576.0,416.97,417.63,416.69,417.07,14576.0
2022-06-01 11:50:00,416.83,418.28,416.83,417.91,3749.0,416.83,418.28,416.83,417.91,3749.0
2022-06-01 11:55:00,418.15,418.25,416.95,417.05,7514.0,418.15,418.25,416.95,417.05,7514.0
2022-06-01 12:00:00,417.05,417.05,415.7,415.83,10783.0,417.05,417.05,415.7,415.83,10783.0
2022-06-01 12:05:00,415.68,416.66,415.68,416.3,4901.0,415.68,416.66,415.68,416.3,4901.0
2022-06-01 12:10:00,416.3,416.31,415.06,416.31,10507.0,416.3,416.31,415.06,416.31,10507.0
2022-06-01 12:15:00,416.36,417.25,416.05,416.65,10924.0,416.36,417.25,416.05,416.65,10924.0
2022-06-01 12:20:00,416.35,416.68,416.22,416.3,9603.0,416.35,416.68,416.22,416.3,9603.0
2022-06-01 12:25:00,416.3,416.3,415.54,415.55,11732.0,416.3,416.3,415.54,415.55,11732.0
2022-06-01 12:30:00,415.09,416.9,415.05,416.27,7519.0,415.09,416.9,415.05,416.27,7519.0
2022-06-01 12:35:00,416.53,416.85,415.11,415.52,9156.0,416.53,416.85,415.11,415.52,9156.0
2022-06-01 12:40:00,415.42,415.73,414.7,414.88,11131.0,415.42,415.73,414.7,414.88,11131.0
2022-06-01 12:45:00,414.8,415.17,413.85,414.13,6497.0,414.8,415.17,413.85,414.13,6497.0
2022-06-01 12:50:00,414.23,415.07,413.78,415.07,9848.0,414.23,415.07,413.78,415.07,9848.0
2022-06-01 12:55:00,415.1,415.48,414.58,415.01,13307.0,415.1,415.48,414.58,415.01,13307.0
2022-06-01 13:00:00,415.09,415.93,415.03,415.5,11429.0,415.09,415.93,415.03,415.5,11429.0
2022-06-01 13:05:00,415.42,416.52,415.42,416.36,4216.0,415.42,416.52,415.42,416.36,4216.0
2022-06-01 13:10:00,416.33,416.68,416.09,416.1,14040.0,416.33,416.68,416.09,416.1,14040.0
2022-06-01 13:15:00,416.0,416.83,415.97,416.07,12139.0,416.0,416.83,415.97,416.07,12139.0
2022-06-01 13:20:00,416.0,416.48,415.56,415.7,10817.0,416.0,416.48,415.56,415.7,10817.0
2022-06-01 13:25:00,415.26,415.77,414.89,415.15,10611.0,415.26,415.77,414.89,415.15,10611.0
2022-06-01 13:30:00,415.06,416.91,414.24,416.9,22572.0,415.06,416.91,414.24,416.9,22572.0
2022-06-01 13:35:00,416.8,417.71,416.65,417.54,19313.0,416.8,417.71,416.65,417.54,19313.0
2022-06-01 13:40:00,417.46,418.34,417.11,418.34,20403.0,417.46,418.34,417.11,418.34,20403.0
2022-06-01 13:45:00,418.32,418.77,416.91,417.08,23972.0,418.32,418.77,416.91,417.08,23972.0
2022-06-01 13:50:00,417.18,417.85,416.62,416.72,10006.0,417.18,417.85,416.62,416.72,10006.0
2022-06-01 13:55:00,416.9,418.18,416.9,417.61,8825.0,416.9,418.18,416.9,417.61,8825.0
2022-06-01 14:00:00,417.18,418.33,417.12,418.33,8903.0,417.18,418.33,417.12,418.33,8903.0
2022-06-01 14:05:00,418.04,418.44,417.28,417.81,8246.0,418.04,418.44,417.28,417.81,8246.0
2022-06-01 14:10:00,417.79,418.41,417.52,418.21,2918.0,417.79,418.41,417.52,418.21,2918.0
2022-06-01 14:15:00,418.24,418.53,417.33,417.77,14600.0,418.24,418.53,417.33,417.77,14600.0
2022-06-01 14:20:00,417.69,419.68,417.63,419.65,9624.0,417.69,419.68,417.63,419.65,9624.0
2022-06-01 14:25:00,419.87,421.23,419.6,420.43,23452.0,419.87,421.23,419.6,420.43,23452.0
2022-06-01 14:30:00,420.38,420.63,419.8,420.44,24602.0,420.38,420.63,419.8,420.44,24602.0
2022-06-01 14:35:00,420.6,421.16,420.17,420.17,9689.0,420.6,421.16,420.17,420.17,9689.0
2022-06-01 14:40:00,420.06,421.3,419.96,421.3,7324.0,420.06,421.3,419.96,421.3,7324.0
2022-06-01 14:45:00,421.45,421.45,420.59,421.08,21221.0,421.45,421.45,420.59,421.08,21221.0
2022-06-01 14:50:00,420.73,420.73,419.99,420.25,4630.0,420.73,420.73,419.99,420.25,4630.0
2022-06-01 14:55:00,420.01,420.33,419.51,419.98,8880.0,420.01,420.33,419.51,419.98,8880.0
2022-06-01 15:00:00,420.06,420.35,418.64,419.25,7605.0,420.06,420.35,418.64,419.25,7605.0
2022-06-01 15:05:00,419.27,420.21,419.18,419.76,10461.0,419.27,420.21,419.18,419.76,10461.0
2022-06-01 15:10:00,419.62,420.97,419.45,420.68,12665.0,419.62,420.97,419.45,420.68,12665.0
2022-06-01 15:15:00,420.6,421.43,420.26,420.75,9212.0,420.6,421.43,420.26,420.75,9212.0
2022-06-01 15:20:00,420.6,420.73,419.91,420.0,11938.0,420.6,420.73,419.91,420.0,11938.0
2022-06-01 15:25:00,419.97,419.97,419.37,419.62,12605.0,419.97,419.97,419.37,419.62,12605.0
2022-06-01 15:30:00,419.31,419.31,418.54,418.67,10562.0,419.31,419.31,418.54,418.67,10562.0
2022-06-01 15:35:00,418.54,419.49,418.0,419.49,16379.0,418.54,419.49,418.0,419.49,16379.0
2022-06-01 15:40:00,419.67,420.35,419.38,419.56,17374.0,419.67,420.35,419.38,419.56,17374.0
2022-06-01 15:45:00,419.3,419.64,418.08,419.64,64004.0,419.3,419.64,418.08,419.64,64004.0
2022-06-01 15:50:00,419.84,420.99,419.12,419.94,51079.0,419.84,420.99,419.12,419.94,51079.0
2022-06-01 15:55:00,419.92,419.94,417.84,418.15,148575.0,419.92,419.94,417.84,418.15,148575.0
2022-06-02 09:30:00,418.11,420.43,415.84,418.2,75994.0,418.11,420.43,415.84,418.2,75994.0
2022-06-02 09:35:00,418.54,420.85,417.62,420.52,10835.0,418.54,420.85,417.62,420.52,10835.0
2022-06-02 09:40:00,420.22,422.31,418.93,421.33,19009.0,420.22,422.31,418.93,421.33,19009.0
2022-06-02 09:45:00,421.87,423.46,421.25,422.96,22740.0,421.87,423.46,421.25,422.96,22740.0
2022-06-02 09:50:00,422.85,423.65,422.18,422.23,22811.0,422.85,423.65,422.18,422.23,22811.0
2022-06-02 09:55:00,422.08,423.32,420.5,423.32,8634.0,422.08,423.32,420.5,423.32,8634.0
2022-06-02 10:00:00,422.73,426.2,422.26,426.19,12746.0,422.73,426.2,422.26,426.19,12746.0
2022-06-02 10:05:00,426.3,427.4,425.75,426.13,30928.0,426.3,427.4,425.75,426.13,30928.0
2022-06-02 10:10:00,426.16,428.57,426.01,427.94,11997.0,426.16,428.57,426.01,427.94,11997.0
2022-06-02 10:15:00,427.7,427.7,425.24,425.24,6067.0,427.7,427.7,425.24,425.24,6067.0
2022-06-02 10:20:00,424.62,424.99,422.27,422.53,7638.0,424.62,424.99,422.27,422.53,7638.0
2022-06-02 10:25:00,422.51,423.34,421.87,423.21,12721.0,422.51,423.34,421.87,423.21,12721.0
2022-06-02 10:30:00,422.98,424.8,422.82,424.56,7130.0,422.98,424.8,422.82,424.56,7130.0
2022-06-02 10:35:00,424.66,424.91,423.26,424.74,8147.0,424.66,424.91,423.26,424.74,8147.0
2022-06-02 10:40:00,424.91,425.63,423.95,425.56,10507.0,424.91,425.63,423.95,425.56,10507.0
2022-06-02 10:45:00,425.34,425.82,424.89,425.21,9066.0,425.34,425.82,424.89,425.21,9066.0
2022-06-02 10:50:00,425.25,425.98,424.54,424.91,12655.0,425.25,425.98,424.54,424.91,12655.0
2022-06-02 10:55:00,424.92,425.36,424.26,425.36,17613.0,424.92,425.36,424.26,425.36,17613.0
2022-06-02 11:00:00,425.16,427.47,424.93,426.88,20653.0,425.16,427.47,424.93,426.88,20653.0
2022-06-02 11:05:00,426.73,426.99,426.28,426.61,6030.0,426.73,426.99,426.28,426.61,6030.0
2022-06-02 11:10:00,426.47,428.17,426.47,427.67,12164.0,426.47,428.17,426.47,427.67,12164.0
2022-06-02 11:15:00,427.73,427.73,426.79,427.46,6327.0,427.73,427.73,426.79,427.46,6327.0
2022-06-02 11:20:00,427.35,427.94,427.15,427.6,8080.0,427.35,427.94,427.15,427.6,8080.0
2022-06-02 11:25:00,427.65,427.71,426.22,427.0,16051.0,427.65,427.71,426.22,427.0,16051.0
2022-06-02 11:30:00,427.09,428.0,426.69,427.78,13084.0,427.09,428.0,426.69,427.78,13084.0
2022-06-02 11:35:00,427.73,427.88,426.91,427.45,10049.0,427.73,427.88,426.91,427.45,10049.0
2022-06-02 11:40:00,427.49,428.85,427.02,428.14,8158.0,427.49,428.85,427.02,428.14,8158.0
2022-06-02 11:45:00,428.3,429.52,428.08,429.3,5347.0,428.3,429.52,428.08,429.3,5347.0
2022-06-02 11:50:00,429.67,430.57,429.34,429.35,18471.0,429.67,430.57,429.34,429.35,18471.0
2022-06-02 11:55:00,429.6,429.6,428.81,428.86,8305.0,429.6,429.6,428.81,428.86,8305.0
2022-06-02 12:00:00,429.25,429.49,428.65,429.23,5925.0,429.25,429.49,428.65,429.23,5925.0
2022-06-02 12:05:00,429.41,429.5,428.53,429.42,11531.0,429.41,429.5,428.53,429.42,11531.0
2022-06-02 12:10:00,429.39,430.35,429.38,430.25,21601.0,429.39,430.35,429.38,430.25,21601.0
2022-06-02 12:15:00,430.02,433.44,430.02,433.41,39991.0,430.02,433.44,430.02,433.41,39991.0
2022-06-02 12:20:00,433.39,434.86,433.16,434.53,46639.0,433.39,434.86,433.16,434.53,46639.0
2022-06-02 12:25:00,434.2,434.48,433.6,434.27,26867.0,434.2,434.48,433.6,434.27,26867.0
2022-06-02 12:30:00,434.5,436.3,434.29,436.3,27764.0,434.5,436.3,434.29,436.3,27764.0
2022-06-02 12:35:00,436.36,438.46,436.36,438.46,47508.0,436.36,438.46,436.36,438.46,47508.0
2022-06-02 12:40:00,438.25,438.55,437.3,437.93,43540.0,438.25,438.55,437.3,437.93,43540.0
2022-06-02 12:45:00,438.01,438.61,437.83,438.54,18594.0,438.01,438.61,437.83,438.54,18594.0
2022-06-02 12:50:00,438.59,440.55,438.39,440.25,41137.0,438.59,440.55,438.39,440.25,41137.0
2022-06-02 12:55:00,440.0,440.03,436.84,437.0,28434.0,440.0,440.03,436.84,437.0,28434.0
2022-06-02 13:00:00,436.91,436.95,435.88,436.34,26647.0,436.91,436.95,435.88,436.34,26647.0
2022-06-02 13:05:00,436.33,437.14,436.21,436.24,17117.0,436.33,437.14,436.21,436.24,17117.0
2022-06-02 13:10:00,436.38,437.93,436.03,437.57,21457.0,436.38,437.93,436.03,437.57,21457.0
2022-06-02 13:15:00,437.87,438.94,437.44,438.94,13970.0,437.87,438.94,437.44,438.94,13970.0
2022-06-02 13:20:00,438.94,439.76,438.56,439.5,8645.0,438.94,439.76,438.56,439.5,8645.0
2022-06-02 13:25:00,439.22,439.75,438.22,438.71,15733.0,439.22,439.75,438.22,438.71,15733.0
2022-06-02 13:30:00,438.73,439.0,438.19,438.64,10823.0,438.73,439.0,438.19,438.64,10823.0
2022-06-02 13:35:00,438.79,438.79,437.71,438.48,12315.0,438.79,438.79,437.71,438.48,12315.0
2022-06-02 13:40:00,438.49,438.92,437.97,438.86,18388.0,438.49,438.92,437.97,438.86,18388.0
2022-06-02 13:45:00,438.97,440.27,438.87,439.91,17935.0,438.97,440.27,438.87,439.91,17935.0
2022-06-02 13:50:00,439.73,439.98,438.68,439.0,11897.0,439.73,439.98,438.68,439.0,11897.0
2022-06-02 13:55:00,438.97,439.5,438.38,439.5,16991.0,438.97,439.5,438.38,439.5,16991.0
2022-06-02 14:00:00,439.61,440.43,439.13,440.01,15679.0,439.61,440.43,439.13,440.01,15679.0
2022-06-02 14:05:00,440.0,440.32,439.62,439.78,16234.0,440.0,440.32,439.62,439.78,16234.0
2022-06-02 14:10:00,439.59,441.41,439.57,441.41,25908.0,439.59,441.41,439.57,441.41,25908.0
2022-06-02 14:15:00,441.5,441.5,440.17,440.3,9266.0,441.5,441.5,440.17,440.3,9266.0
2022-06-02 14:20:00,440.14,440.21,439.43,439.72,6988.0,440.14,440.21,439.43,439.72,6988.0
2022-06-02 14:25:00,439.72,440.08,439.14,440.07,6588.0,439.72,440.08,439.14,440.07,6588.0
2022-06-02 14:30:00,440.12,440.25,439.9,440.18,5802.0,440.12,440.25,439.9,440.18,5802.0
2022-06-02 14:35:00,440.15,440.17,439.7,440.03,14260.0,440.15,440.17,439.7,440.03,14260.0
2022-06-02 14:40:00,440.01,440.17,439.69,439.7,18779.0,440.01,440.17,439.69,439.7,18779.0
2022-06-02 14:45:00,439.75,439.76,439.06,439.1,18626.0,439.75,439.76,439.06,439.1,18626.0
2022-06-02 14:50:00,439.18,439.58,438.55,439.09,21583.0,439.18,439.58,438.55,439.09,21583.0
2022-06-02 14:55:00,439.03,439.28,438.24,438.65,20136.0,439.03,439.28,438.24,438.65,20136.0
2022-06-02 15:00:00,438.58,439.43,438.3,439.37,9502.0,438.58,439.43,438.3,439.37,9502.0
2022-06-02 15:05:00,439.26,439.51,438.9,439.2,16578.0,439.26,439.51,438.9,439.2,16578.0
2022-06-02 15:10:00,439.19,440.07,439.19,439.85,12197.0,439.19,440.07,439.19,439.85,12197.0
2022-06-02 15:15:00,439.75,440.32,439.27,439.36,13501.0,439.75,440.32,439.27,439.36,13501.0
2022-06-02 15:20:00,439.42,439.42,438.05,438.64,24878.0,439.42,439.42,438.05,438.64,24878.0
2022-06-02 15:25:00,438.7,439.01,437.12,437.55,16215.0,438.7,439.01,437.12,437.55,16215.0
2022-06-02 15:30:00,437.47,438.34,437.38,438.26,13044.0,437.47,438.34,437.38,438.26,13044.0
2022-06-02 15:35:00,438.27,439.2,438.23,438.58,23856.0,438.27,439.2,438.23,438.58,23856.0
2022-06-02 15:40:00,438.61,439.8,438.5,439.69,22481.0,438.61,439.8,438.5,439.69,22481.0
2022-06-02 15:45:00,439.68,440.5,439.34,440.19,59869.0,439.68,440.5,439.34,440.19,59869.0
2022-06-02 15:50:00,440.5,441.9,440.14,441.58,77960.0,440.5,441.9,440.14,441.58,77960.0
2022-06-02 15:55:00,441.54,441.6,440.55,441.28,191130.0,441.54,441.6,440.55,441.28,191130.0
2022-06-03 09:30:00,430.71,434.35,428.33,434.31,72724.0,430.71,434.35,428.33,434.31,72724.0
2022-06-03 09:35:00,434.97,437.0,433.25,436.55,56052.0,434.97,437.0,433.25,436.55,56052.0
2022-06-03 09:40:00,436.28,436.29,430.94,433.6,30675.0,436.28,436.29,430.94,433.6,30675.0
2022-06-03 09:45:00,433.49,435.0,432.1,435.0,23491.0,433.49,435.0,432.1,435.0,23491.0
2022-06-03 09:50:00,435.43,435.82,434.31,435.19,26879.0,435.43,435.82,434.31,435.19,26879.0
2022-06-03 09:55:00,435.18,437.0,435.17,436.91,16281.0,435.18,437.0,435.17,436.91,16281.0
2022-06-03 10:00:00,437.36,438.01,435.74,436.31,9640.0,437.36,438.01,435.74,436.31,9640.0
2022-06-03 10:05:00,436.04,438.01,435.2,437.18,31181.0,436.04,438.01,435.2,437.18,31181.0
2022-06-03 10:10:00,437.0,437.3,434.18,435.45,10653.0,437.0,437.3,434.18,435.45,10653.0
2022-06-03 10:15:00,435.33,436.34,434.74,434.75,7737.0,435.33,436.34,434.74,434.75,7737.0
2022-06-03 10:20:00,434.57,435.85,433.65,434.45,11102.0,434.57,435.85,433.65,434.45,11102.0
2022-06-03 10:25:00,434.43,434.64,432.48,433.07,15141.0,434.43,434.64,432.48,433.07,15141.0
2022-06-03 10:30:00,433.0,433.58,432.37,432.54,10185.0,433.0,433.58,432.37,432.54,10185.0
2022-06-03 10:35:00,432.65,432.65,429.56,429.9,42349.0,432.65,432.65,429.56,429.9,42349.0
2022-06-03 10:40:00,429.98,431.12,429.55,431.12,14775.0,429.98,431.12,429.55,431.12,14775.0
2022-06-03 10:45:00,430.7,431.74,430.3,431.18,4496.0,430.7,431.74,430.3,431.18,4496.0
2022-06-03 10:50:00,430.72,431.0,429.78,429.8,9242.0,430.72,431.0,429.78,429.8,9242.0
2022-06-03 10:55:00,429.75,430.67,429.57,429.89,12587.0,429.75,430.67,429.57,429.89,12587.0
2022-06-03 11:00:00,429.66,430.05,429.3,429.41,8524.0,429.66,430.05,429.3,429.41,8524.0
2022-06-03 11:05:00,429.2,429.62,428.7,429.19,5075.0,429.2,429.62,428.7,429.19,5075.0
2022-06-03 11:10:00,429.15,429.15,427.7,428.26,20379.0,429.15,429.15,427.7,428.26,20379.0
2022-06-03 11:15:00,428.37,428.66,427.88,428.22,8507.0,428.37,428.66,427.88,428.22,8507.0
2022-06-03 11:20:00,428.29,428.42,427.41,427.47,13245.0,428.29,428.42,427.41,427.47,13245.0
2022-06-03 11:25:00,427.49,428.29,427.25,427.97,13677.0,427.49,428.29,427.25,427.97,13677.0
2022-06-03 11:30:00,427.99,428.45,427.53,428.08,9616.0,427.99,428.45,427.53,428.08,9616.0
2022-06-03 11:35:00,428.09,429.69,427.89,429.53,63935.0,428.09,429.69,427.89,429.53,63935.0
2022-06-03 11:40:00,429.56,429.56,428.06,429.0,12210.0,429.56,429.56,428.06,429.0,12210.0
2022-06-03 11:45:00,428.98,429.11,428.2,428.47,7862.0,428.98,429.11,428.2,428.47,7862.0
2022-06-03 11:50:00,428.25,428.96,428.01,428.72,7053.0,428.25,428.96,428.01,428.72,7053.0
2022-06-03 11:55:00,428.76,429.56,428.76,429.05,7288.0,428.76,429.56,428.76,429.05,7288.0
2022-06-03 12:00:00,428.96,431.16,428.96,430.94,22750.0,428.96,431.16,428.96,430.94,22750.0
2022-06-03 12:05:00,430.95,431.4,430.33,430.54,28132.0,430.95,431.4,430.33,430.54,28132.0
2022-06-03 12:10:00,430.57,430.6,429.9,430.42,15378.0,430.57,430.6,429.9,430.42,15378.0
2022-06-03 12:15:00,430.11,431.17,429.79,429.94,6358.0,430.11,431.17,429.79,429.94,6358.0
2022-06-03 12:20:00,430.05,431.64,430.05,431.6,5780.0,430.05,431.64,430.05,431.6,5780.0
2022-06-03 12:25:00,431.34,431.54,430.58,431.1,7824.0,431.34,431.54,430.58,431.1,7824.0
2022-06-03 12:30:00,431.03,431.18,429.83,429.9,3852.0,431.03,431.18,429.83,429.9,3852.0
2022-06-03 12:35:00,429.87,431.09,429.8,431.09,3148.0,429.87,431.09,429.8,431.09,3148.0
2022-06-03 12:40:00,430.88,431.12,430.55,430.89,5190.0,430.88,431.12,430.55,430.89,5190.0
2022-06-03 12:45:00,430.77,431.04,430.41,430.91,9289.0,430.77,431.04,430.41,430.91,9289.0
2022-06-03 12:50:00,430.54,430.54,429.51,430.17,4142.0,430.54,430.54,429.51,430.17,4142.0
2022-06-03 12:55:00,430.2,431.07,430.2,430.88,4934.0,430.2,431.07,430.2,430.88,4934.0
2022-06-03 13:00:00,430.85,432.17,430.66,431.91,3902.0,430.85,432.17,430.66,431.91,3902.0
2022-06-03 13:05:00,431.8,432.15,431.29,431.83,4821.0,431.8,432.15,431.29,431.83,4821.0
2022-06-03 13:10:00,431.7,431.91,430.79,430.79,9337.0,431.7,431.91,430.79,430.79,9337.0
2022-06-03 13:15:00,430.51,430.82,429.32,429.56,13575.0,430.51,430.82,429.32,429.56,13575.0
2022-06-03 13:20:00,429.55,429.88,429.04,429.84,10284.0,429.55,429.88,429.04,429.84,10284.0
2022-06-03 13:25:00,429.88,429.88,429.3,429.45,5028.0,429.88,429.88,429.3,429.45,5028.0
2022-06-03 13:30:00,429.4,429.52,428.36,428.96,8661.0,429.4,429.52,428.36,428.96,8661.0
2022-06-03 13:35:00,429.0,429.75,428.88,429.23,9011.0,429.0,429.75,428.88,429.23,9011.0
2022-06-03 13:40:00,429.23,429.23,428.0,428.07,6877.0,429.23,429.23,428.0,428.07,6877.0
2022-06-03 13:45:00,428.23,428.66,428.23,428.66,7077.0,428.23,428.66,428.23,428.66,7077.0
2022-06-03 13:50:00,428.58,429.03,428.31,428.36,8505.0,428.58,429.03,428.31,428.36,8505.0
2022-06-03 13:55:00,428.58,428.96,428.46,428.56,6020.0,428.58,428.96,428.46,428.56,6020.0
2022-06-03 14:00:00,428.53,429.27,428.38,429.03,8666.0,428.53,429.27,428.38,429.03,8666.0
2022-06-03 14:05:00,428.96,429.43,428.79,429.24,2526.0,428.96,429.43,428.79,429.24,2526.0
2022-06-03 14:10:00,429.32,429.39,428.86,429.31,4516.0,429.32,429.39,428.86,429.31,4516.0
2022-06-03 14:15:00,429.18,429.6,428.5,429.6,4509.0,429.18,429.6,428.5,429.6,4509.0
2022-06-03 14:20:00,429.48,429.48,428.96,429.22,4035.0,429.48,429.48,428.96,429.22,4035.0
2022-06-03 14:25:00,429.19,430.53,429.19,430.53,3113.0,429.19,430.53,429.19,430.53,3113.0
2022-06-03 14:30:00,430.16,430.34,429.23,429.49,3312.0,430.16,430.34,429.23,429.49,3312.0
2022-06-03 14:35:00,429.49,429.5,428.75,429.04,6519.0,429.49,429.5,428.75,429.04,6519.0
2022-06-03 14:40:00,429.14,429.14,428.69,429.06,3844.0,429.14,429.14,428.69,429.06,3844.0
2022-06-03 14:45:00,429.17,429.38,428.91,429.3,5350.0,429.17,429.38,428.91,429.3,5350.0
2022-06-03 14:50:00,429.22,429.66,429.21,429.53,4927.0,429.22,429.66,429.21,429.53,4927.0
2022-06-03 14:55:00,429.37,429.88,429.22,429.78,2934.0,429.37,429.88,429.22,429.78,2934.0
2022-06-03 15:00:00,429.72,430.13,429.36,429.74,5902.0,429.72,430.13,429.36,429.74,5902.0
2022-06-03 15:05:00,429.63,429.65,428.36,428.85,15249.0,429.63,429.65,428.36,428.85,15249.0
2022-06-03 15:10:00,429.02,429.06,428.0,428.0,4219.0,429.02,429.06,428.0,428.0,4219.0
2022-06-03 15:15:00,427.85,428.12,427.44,427.87,8861.0,427.85,428.12,427.44,427.87,8861.0
2022-06-03 15:20:00,427.88,428.4,427.88,428.38,6529.0,427.88,428.4,427.88,428.38,6529.0
2022-06-03 15:25:00,428.4,429.34,428.19,429.33,10122.0,428.4,429.34,428.19,429.33,10122.0
2022-06-03 15:30:00,429.3,429.3,428.69,429.07,12745.0,429.3,429.3,428.69,429.07,12745.0
2022-06-03 15:35:00,429.06,430.27,429.0,429.73,16567.0,429.06,430.27,429.0,429.73,16567.0
2022-06-03 15:40:00,429.85,430.41,429.14,429.59,18457.0,429.85,430.41,429.14,429.59,18457.0
2022-06-03 15:45:00,429.53,430.8,429.17,430.02,18467.0,429.53,430.8,429.17,430.02,18467.0
2022-06-03 15:50:00,430.0,430.52,429.09,430.06,27992.0,430.0,430.52,429.09,430.06,27992.0
2022-06-03 15:55:00,430.69,430.92,429.13,429.76,95843.0,430.69,430.92,429.13,429.76,95843.0
2022-06-06 09:30:00,436.94,440.0,436.93,437.11,40225.0,436.94,440.0,436.93,437.11,40225.0
2022-06-06 09:35:00,436.35,436.98,434.43,435.95,9278.0,436.35,436.98,434.43,435.95,9278.0
2022-06-06 09:40:00,435.07,436.61,434.06,436.41,11010.0,435.07,436.61,434.06,436.41,11010.0
2022-06-06 09:45:00,436.58,436.7,433.83,434.45,10969.0,436.58,436.7,433.83,434.45,10969.0
2022-06-06 09:50:00,434.41,436.24,433.01,435.16,11680.0,434.41,436.24,433.01,435.16,11680.0
2022-06-06 09:55:00,435.6,436.47,434.15,436.46,6020.0,435.6,436.47,434.15,436.46,6020.0
2022-06-06 10:00:00,436.52,438.75,436.52,437.68,10842.0,436.52,438.75,436.52,437.68,10842.0
2022-06-06 10:05:00,437.86,438.3,437.63,437.73,5922.0,437.86,438.3,437.63,437.73,5922.0
2022-06-06 10:10:00,437.69,438.02,436.89,437.37,4890.0,437.69,438.02,436.89,437.37,4890.0
2022-06-06 10:15:00,437.51,437.59,436.5,436.7,8516.0,437.51,437.59,436.5,436.7,8516.0
2022-06-06 10:20:00,436.73,437.41,436.29,436.86,9625.0,436.73,437.41,436.29,436.86,9625.0
2022-06-06 10:25:00,436.81,437.84,436.27,437.23,6804.0,436.81,437.84,436.27,437.23,6804.0
2022-06-06 10:30:00,437.3,438.2,437.15,438.15,5852.0,437.3,438.2,437.15,438.15,5852.0
2022-06-06 10:35:00,438.15,438.49,437.38,438.45,6249.0,438.15,438.49,437.38,438.45,6249.0
2022-06-06 10:40:00,438.43,438.57,436.89,437.64,5804.0,438.43,438.57,436.89,437.64,5804.0
2022-06-06 10:45:00,437.62,437.62,437.03,437.47,3567.0,437.62,437.62,437.03,437.47,3567.0
2022-06-06 10:50:00,437.59,438.0,436.35,436.85,5842.0,437.59,438.0,436.35,436.85,5842.0
2022-06-06 10:55:00,436.84,437.23,436.35,437.12,8796.0,436.84,437.23,436.35,437.12,8796.0
2022-06-06 11:00:00,437.3,437.31,436.66,436.7,5543.0,437.3,437.31,436.66,436.7,5543.0
2022-06-06 11:05:00,436.8,436.95,434.32,434.51,4430.0,436.8,436.95,434.32,434.51,4430.0
2022-06-06 11:10:00,434.22,434.22,432.53,433.05,9839.0,434.22,434.22,432.53,433.05,9839.0
2022-06-06 11:15:00,432.87,433.01,431.0,431.84,10968.0,432.87,433.01,431.0,431.84,10968.0
2022-06-06 11:20:00,431.77,432.1,431.11,431.28,7300.0,431.77,432.1,431.11,431.28,7300.0
2022-06-06 11:25:00,431.05,432.12,430.99,431.81,6841.0,431.05,432.12,430.99,431.81,6841.0
2022-06-06 11:30:00,432.07,432.13,431.53,431.54,4291.0,432.07,432.13,431.53,431.54,4291.0
2022-06-06 11:35:00,431.29,432.67,431.05,432.04,4296.0,431.29,432.67,431.05,432.04,4296.0
2022-06-06 11:40:00,431.86,432.54,431.86,432.54,3361.0,431.86,432.54,431.86,432.54,3361.0
2022-06-06 11:45:00,432.96,433.24,432.16,432.33,1711.0,432.96,433.24,432.16,432.33,1711.0
2022-06-06 11:50:00,432.38,433.18,432.3,432.8,4271.0,432.38,433.18,432.3,432.8,4271.0
2022-06-06 11:55:00,432.54,432.72,432.5,432.71,1015.0,432.54,432.72,432.5,432.71,1015.0
2022-06-06 12:00:00,432.21,432.38,429.46,429.69,7902.0,432.21,432.38,429.46,429.69,7902.0
2022-06-06 12:05:00,429.96,430.42,429.65,429.65,5494.0,429.96,430.42,429.65,429.65,5494.0
2022-06-06 12:10:00,429.71,429.72,428.65,428.95,4352.0,429.71,429.72,428.65,428.95,4352.0
2022-06-06 12:15:00,428.8,429.27,428.57,428.91,4617.0,428.8,429.27,428.57,428.91,4617.0
2022-06-06 12:20:00,428.75,429.5,428.71,428.79,4388.0,428.75,429.5,428.71,428.79,4388.0
2022-06-06 12:25:00,429.19,429.35,428.44,428.68,5842.0,429.19,429.35,428.44,428.68,5842.0
2022-06-06 12:30:00,428.59,429.35,428.09,429.02,3229.0,428.59,429.35,428.09,429.02,3229.0
2022-06-06 12:35:00,429.13,429.78,429.13,429.78,1850.0,429.13,429.78,429.13,429.78,1850.0
2022-06-06 12:40:00,429.63,430.17,429.41,429.89,3986.0,429.63,430.17,429.41,429.89,3986.0
2022-06-06 12:45:00,429.89,430.17,429.65,429.7,2708.0,429.89,430.17,429.65,429.7,2708.0
2022-06-06 12:50:00,429.82,429.82,429.24,429.57,3988.0,429.82,429.82,429.24,429.57,3988.0
2022-06-06 12:55:00,429.83,430.32,429.76,430.32,2435.0,429.83,430.32,429.76,430.32,2435.0
2022-06-06 13:00:00,430.3,430.5,430.01,430.34,2520.0,430.3,430.5,430.01,430.34,2520.0
2022-06-06 13:05:00,430.46,431.44,430.31,430.94,5238.0,430.46,431.44,430.31,430.94,5238.0
2022-06-06 13:10:00,430.97,430.97,429.84,430.33,4975.0,430.97,430.97,429.84,430.33,4975.0
2022-06-06 13:15:00,430.15,430.19,429.26,429.26,3751.0,430.15,430.19,429.26,429.26,3751.0
2022-06-06 13:20:00,429.35,429.75,428.46,429.16,4002.0,429.35,429.75,428.46,429.16,4002.0
2022-06-06 13:25:00,429.39,429.8,429.2,429.75,2901.0,429.39,429.8,429.2,429.75,2901.0
2022-06-06 13:30:00,429.65,430.22,429.35,429.58,5556.0,429.65,430.22,429.35,429.58,5556.0
2022-06-06 13:35:00,429.3,430.86,429.08,430.64,8351.0,429.3,430.86,429.08,430.64,8351.0
2022-06-06 13:40:00,430.77,431.69,430.56,431.56,6862.0,430.77,431.69,430.56,431.56,6862.0
2022-06-06 13:45:00,431.51,431.72,430.85,431.45,7393.0,431.51,431.72,430.85,431.45,7393.0
2022-06-06 13:50:00,431.5,432.05,431.25,431.33,5256.0,431.5,432.05,431.25,431.33,5256.0
2022-06-06 13:55:00,431.67,432.5,431.63,432.48,4817.0,431.67,432.5,431.63,432.48,4817.0
2022-06-06 14:00:00,432.8,432.8,431.89,432.11,4400.0,432.8,432.8,431.89,432.11,4400.0
2022-06-06 14:05:00,431.78,432.09,431.45,431.75,4293.0,431.78,432.09,431.45,431.75,4293.0
2022-06-06 14:10:00,432.12,432.12,431.5,431.59,3401.0,432.12,432.12,431.5,431.59,3401.0
2022-06-06 14:15:00,431.43,431.52,430.91,431.27,4271.0,431.43,431.52,430.91,431.27,4271.0
2022-06-06 14:20:00,430.79,430.79,429.38,429.74,6543.0,430.79,430.79,429.38,429.74,6543.0
2022-06-06 14:25:00,429.77,429.92,428.54,428.93,4690.0,429.77,429.92,428.54,428.93,4690.0
2022-06-06 14:30:00,428.66,428.99,428.36,428.78,7748.0,428.66,428.99,428.36,428.78,7748.0
2022-06-06 14:35:00,428.8,429.05,428.22,428.33,6248.0,428.8,429.05,428.22,428.33,6248.0
2022-06-06 14:40:00,428.4,428.89,428.28,428.81,4659.0,428.4,428.89,428.28,428.81,4659.0
2022-06-06 14:45:00,428.74,429.28,428.51,428.81,4584.0,428.74,429.28,428.51,428.81,4584.0
2022-06-06 14:50:00,428.83,429.38,427.78,429.38,7813.0,428.83,429.38,427.78,429.38,7813.0
2022-06-06 14:55:00,429.18,429.96,428.95,429.18,3783.0,429.18,429.96,428.95,429.18,3783.0
2022-06-06 15:00:00,429.01,429.41,428.63,428.98,4585.0,429.01,429.41,428.63,428.98,4585.0
2022-06-06 15:05:00,428.91,428.91,428.34,428.72,3336.0,428.91,428.91,428.34,428.72,3336.0
2022-06-06 15:10:00,428.5,428.97,428.24,428.58,9877.0,428.5,428.97,428.24,428.58,9877.0
2022-06-06 15:15:00,428.92,429.54,428.33,428.33,6894.0,428.92,429.54,428.33,428.33,6894.0
2022-06-06 15:20:00,428.31,429.36,427.86,429.26,11417.0,428.31,429.36,427.86,429.26,11417.0
2022-06-06 15:25:00,429.06,429.25,428.66,428.75,9180.0,429.06,429.25,428.66,428.75,9180.0
2022-06-06 15:30:00,428.69,429.24,428.39,428.4,8096.0,428.69,429.24,428.39,428.4,8096.0
2022-06-06 15:35:00,428.32,428.46,427.03,427.47,11614.0,428.32,428.46,427.03,427.47,11614.0
2022-06-06 15:40:00,427.26,429.13,427.21,429.1,11751.0,427.26,429.13,427.21,429.1,11751.0
2022-06-06 15:45:00,429.02,429.48,428.42,428.5,12943.0,429.02,429.48,428.42,428.5,12943.0
2022-06-06 15:50:00,428.48,429.76,428.48,429.71,18867.0,428.48,429.76,428.48,429.71,18867.0
2022-06-06 15:55:00,429.7,429.82,428.42,429.46,59648.0,429.7,429.82,428.42,429.46,59648.0
2022-06-07 09:30:00,424.23,426.28,423.12,426.28,38916.0,424.23,426.28,423.12,426.28,38916.0
2022-06-07 09:35:00,426.48,426.74,424.88,425.76,19033.0,426.48,426.74,424.88,425.76,19033.0
2022-06-07 09:40:00,426.01,427.6,424.78,425.36,11249.0,426.01,427.6,424.78,425.36,11249.0
2022-06-07 09:45:00,425.22,426.57,424.58,426.53,8311.0,425.22,426.57,424.58,426.53,8311.0
2022-06-07 09:50:00,426.43,428.0,425.78,425.78,6190.0,426.43,428.0,425.78,425.78,6190.0
2022-06-07 09:55:00,425.51,426.88,424.94,426.41,11710.0,425.51,426.88,424.94,426.41,11710.0
2022-06-07 10:00:00,426.53,427.5,425.81,426.39,6665.0,426.53,427.5,425.81,426.39,6665.0
2022-06-07 10:05:00,426.93,427.53,424.51,425.04,6774.0,426.93,427.53,424.51,425.04,6774.0
2022-06-07 10:10:00,424.68,425.33,424.39,425.29,7376.0,424.68,425.33,424.39,425.29,7376.0
2022-06-07 10:15:00,425.15,426.43,425.13,426.25,4027.0,425.15,426.43,425.13,426.25,4027.0
2022-06-07 10:20:00,426.5,428.79,426.38,428.55,12153.0,426.5,428.79,426.38,428.55,12153.0
2022-06-07 10:25:00,428.47,429.49,427.59,429.16,23230.0,428.47,429.49,427.59,429.16,23230.0
2022-06-07 10:30:00,428.85,430.4,428.84,430.35,7465.0,428.85,430.4,428.84,430.35,7465.0
2022-06-07 10:35:00,430.5,432.48,430.26,432.48,11491.0,430.5,432.48,430.26,432.48,11491.0
2022-06-07 10:40:00,432.5,433.8,432.49,433.39,15031.0,432.5,433.8,432.49,433.39,15031.0
2022-06-07 10:45:00,433.5,434.41,433.39,434.13,3208.0,433.5,434.41,433.39,434.13,3208.0
2022-06-07 10:50:00,434.2,434.21,433.24,433.42,6476.0,434.2,434.21,433.24,433.42,6476.0
2022-06-07 10:55:00,433.59,433.59,432.61,432.61,5817.0,433.59,433.59,432.61,432.61,5817.0
2022-06-07 11:00:00,432.68,433.27,432.34,432.52,3620.0,432.68,433.27,432.34,432.52,3620.0
2022-06-07 11:05:00,432.3,432.66,431.71,432.23,7468.0,432.3,432.66,431.71,432.23,7468.0
2022-06-07 11:10:00,432.38,432.7,432.19,432.34,4372.0,432.38,432.7,432.19,432.34,4372.0
2022-06-07 11:15:00,432.17,432.56,430.99,431.0,5576.0,432.17,432.56,430.99,431.0,5576.0
2022-06-07 11:20:00,431.06,431.71,430.84,431.35,10217.0,431.06,431.71,430.84,431.35,10217.0
2022-06-07 11:25:00,431.09,431.26,430.02,430.03,4265.0,431.09,431.26,430.02,430.03,4265.0
2022-06-07 11:30:00,429.92,430.19,429.45,430.02,4052.0,429.92,430.19,429.45,430.02,4052.0
2022-06-07 11:35:00,430.03,430.24,429.24,430.16,4535.0,430.03,430.24,429.24,430.16,4535.0
2022-06-07 11:40:00,429.98,429.98,429.16,429.31,4699.0,429.98,429.98,429.16,429.31,4699.0
2022-06-07 11:45:00,429.05,429.44,427.77,427.87,7107.0,429.05,429.44,427.77,427.87,7107.0
2022-06-07 11:50:00,427.76,429.11,427.75,428.68,5050.0,427.76,429.11,427.75,428.68,5050.0
2022-06-07 11:55:00,428.41,429.98,428.41,429.75,9286.0,428.41,429.98,428.41,429.75,9286.0
2022-06-07 12:00:00,429.74,429.95,429.24,429.43,7414.0,429.74,429.95,429.24,429.43,7414.0
2022-06-07 12:05:00,429.34,429.43,428.78,429.18,4201.0,429.34,429.43,428.78,429.18,4201.0
2022-06-07 12:10:00,429.54,429.57,428.99,429.25,3195.0,429.54,429.57,428.99,429.25,3195.0
2022-06-07 12:15:00,429.36,429.36,427.99,428.42,2610.0,429.36,429.36,427.99,428.42,2610.0
2022-06-07 12:20:00,428.3,428.71,428.07,428.54,3672.0,428.3,428.71,428.07,428.54,3672.0
2022-06-07 12:25:00,428.5,428.85,428.42,428.69,1920.0,428.5,428.85,428.42,428.69,1920.0
2022-06-07 12:30:00,428.54,429.31,427.94,429.14,6394.0,428.54,429.31,427.94,429.14,6394.0
2022-06-07 12:35:00,429.12,429.73,428.98,429.73,3072.0,429.12,429.73,428.98,429.73,3072.0
2022-06-07 12:40:00,430.13,430.71,430.06,430.06,4810.0,430.13,430.71,430.06,430.06,4810.0
2022-06-07 12:45:00,430.19,430.32,430.0,430.0,1915.0,430.19,430.32,430.0,430.0,1915.0
2022-06-07 12:50:00,429.97,430.38,429.46,430.34,2163.0,429.97,430.38,429.46,430.34,2163.0
2022-06-07 12:55:00,430.14,430.24,429.72,430.13,7424.0,430.14,430.24,429.72,430.13,7424.0
2022-06-07 13:00:00,429.94,430.69,429.59,430.54,2376.0,429.94,430.69,429.59,430.54,2376.0
2022-06-07 13:05:00,430.72,431.0,430.42,431.0,2177.0,430.72,431.0,430.42,431.0,2177.0
2022-06-07 13:10:00,431.15,431.46,430.86,431.46,6274.0,431.15,431.46,430.86,431.46,6274.0
2022-06-07 13:15:00,431.4,431.92,431.4,431.92,7458.0,431.4,431.92,431.4,431.92,7458.0
2022-06-07 13:20:00,431.82,432.25,431.69,431.81,5479.0,431.82,432.25,431.69,431.81,5479.0
2022-06-07 13:25:00,431.71,432.4,431.7,432.4,3363.0,431.71,432.4,431.7,432.4,3363.0
2022-06-07 13:30:00,432.46,432.76,432.06,432.25,7869.0,432.46,432.76,432.06,432.25,7869.0
2022-06-07 13:35:00,432.2,432.27,431.24,431.4,2800.0,432.2,432.27,431.24,431.4,2800.0
2022-06-07 13:40:00,431.45,431.8,431.29,431.65,4450.0,431.45,431.8,431.29,431.65,4450.0
2022-06-07 13:45:00,431.74,431.94,431.39,431.75,3135.0,431.74,431.94,431.39,431.75,3135.0
2022-06-07 13:50:00,431.81,432.2,431.44,431.77,3972.0,431.81,432.2,431.44,431.77,3972.0
2022-06-07 13:55:00,431.37,431.96,431.12,431.55,2600.0,431.37,431.96,431.12,431.55,2600.0
2022-06-07 14:00:00,431.34,431.82,431.34,431.69,2413.0,431.34,431.82,431.34,431.69,2413.0
2022-06-07 14:05:00,431.65,432.95,431.59,432.95,5994.0,431.65,432.95,431.59,432.95,5994.0
2022-06-07 14:10:00,433.34,433.67,432.67,433.25,4503.0,433.34,433.67,432.67,433.25,4503.0
2022-06-07 14:15:00,433.4,433.4,432.78,432.78,3038.0,433.4,433.4,432.78,432.78,3038.0
2022-06-07 14:20:00,432.75,433.49,432.69,433.42,4791.0,432.75,433.49,432.69,433.42,4791.0
2022-06-07 14:25:00,433.45,433.45,432.15,432.4,26902.0,433.45,433.45,432.15,432.4,26902.0
2022-06-07 14:30:00,432.4,433.05,432.32,432.88,4429.0,432.4,433.05,432.32,432.88,4429.0
2022-06-07 14:35:00,433.0,433.09,432.43,432.58,6597.0,433.0,433.09,432.43,432.58,6597.0
2022-06-07 14:40:00,432.72,432.72,430.68,431.3,10425.0,432.72,432.72,430.68,431.3,10425.0
2022-06-07 14:45:00,431.28,431.7,430.8,431.22,5713.0,431.28,431.7,430.8,431.22,5713.0
2022-06-07 14:50:00,431.53,432.11,431.49,431.91,4256.0,431.53,432.11,431.49,431.91,4256.0
2022-06-07 14:55:00,431.88,432.3,431.71,431.85,6804.0,431.88,432.3,431.71,431.85,6804.0
2022-06-07 15:00:00,432.13,432.57,431.94,432.31,3529.0,432.13,432.57,431.94,432.31,3529.0
2022-06-07 15:05:00,432.35,432.77,432.27,432.59,5687.0,432.35,432.77,432.27,432.59,5687.0
2022-06-07 15:10:00,432.74,432.75,431.9,432.36,4510.0,432.74,432.75,431.9,432.36,4510.0
2022-06-07 15:15:00,432.67,432.67,432.26,432.54,5027.0,432.67,432.67,432.26,432.54,5027.0
2022-06-07 15:20:00,432.44,432.68,431.99,432.09,5669.0,432.44,432.68,431.99,432.09,5669.0
2022-06-07 15:25:00,432.19,432.39,432.09,432.38,5389.0,432.19,432.39,432.09,432.38,5389.0
2022-06-07 15:30:00,432.15,433.52,431.99,433.48,11456.0,432.15,433.52,431.99,433.48,11456.0
2022-06-07 15:35:00,433.42,434.27,433.34,434.27,11803.0,433.42,434.27,433.34,434.27,11803.0
2022-06-07 15:40:00,434.27,434.27,433.51,433.66,11612.0,434.27,434.27,433.51,433.66,11612.0
2022-06-07 15:45:00,433.56,434.55,433.56,434.43,13381.0,433.56,434.55,433.56,434.43,13381.0
2022-06-07 15:50:00,434.32,435.2,434.12,434.63,21777.0,434.32,435.2,434.12,434.63,21777.0
2022-06-07 15:55:00,434.57,434.57,433.22,433.32,67188.0,434.57,434.57,433.22,433.32,67188.0
2022-06-08 09:30:00,430.54,432.51,428.43,428.47,58893.0,430.54,432.51,428.43,428.47,58893.0
2022-06-08 09:35:00,428.13,431.69,428.13,431.37,14941.0,428.13,431.69,428.13,431.37,14941.0
2022-06-08 09:40:00,431.21,431.21,428.71,428.78,8431.0,431.21,431.21,428.71,428.78,8431.0
2022-06-08 09:45:00,429.73,432.31,428.89,431.96,15627.0,429.73,432.31,428.89,431.96,15627.0
2022-06-08 09:50:00,432.36,432.6,431.5,432.5,27186.0,432.36,432.6,431.5,432.5,27186.0
2022-06-08 09:55:00,432.44,433.68,432.09,432.23,8747.0,432.44,433.68,432.09,432.23,8747.0
2022-06-08 10:00:00,432.6,432.6,430.73,432.14,6808.0,432.6,432.6,430.73,432.14,6808.0
2022-06-08 10:05:00,432.14,433.0,432.09,432.4,2751.0,432.14,433.0,432.09,432.4,2751.0
2022-06-08 10:10:00,432.35,432.35,430.0,430.45,5461.0,432.35,432.35,430.0,430.45,5461.0
2022-06-08 10:15:00,430.2,431.47,429.63,431.28,4746.0,430.2,431.47,429.63,431.28,4746.0
2022-06-08 10:20:00,431.79,432.78,431.32,432.78,6315.0,431.79,432.78,431.32,432.78,6315.0
2022-06-08 10:25:00,432.72,432.89,432.13,432.34,5399.0,432.72,432.89,432.13,432.34,5399.0
2022-06-08 10:30:00,432.12,433.33,431.6,432.55,13606.0,432.12,433.33,431.6,432.55,13606.0
2022-06-08 10:35:00,432.82,433.36,432.44,432.45,6988.0,432.82,433.36,432.44,432.45,6988.0
2022-06-08 10:40:00,432.41,433.08,431.4,431.94,5554.0,432.41,433.08,431.4,431.94,5554.0
2022-06-08 10:45:00,432.2,432.95,431.8,432.1,8110.0,432.2,432.95,431.8,432.1,8110.0
2022-06-08 10:50:00,432.33,432.59,430.92,431.21,4114.0,432.33,432.59,430.92,431.21,4114.0
2022-06-08 10:55:00,430.99,431.13,429.62,430.79,10384.0,430.99,431.13,429.62,430.79,10384.0
2022-06-08 11:00:00,430.69,431.52,430.55,431.2,12895.0,430.69,431.52,430.55,431.2,12895.0
2022-06-08 11:05:00,431.2,431.92,431.19,431.4,6737.0,431.2,431.92,431.19,431.4,6737.0
2022-06-08 11:10:00,431.47,431.77,430.67,431.54,8801.0,431.47,431.77,430.67,431.54,8801.0
2022-06-08 11:15:00,432.06,433.56,431.23,433.1,14211.0,432.06,433.56,431.23,433.1,14211.0
2022-06-08 11:20:00,433.11,433.75,432.53,432.54,13128.0,433.11,433.75,432.53,432.54,13128.0
2022-06-08 11:25:00,432.71,433.0,432.43,432.8,9357.0,432.71,433.0,432.43,432.8,9357.0
2022-06-08 11:30:00,432.63,432.86,432.2,432.37,4129.0,432.63,432.86,432.2,432.37,4129.0
2022-06-08 11:35:00,432.3,432.76,431.6,431.81,7653.0,432.3,432.76,431.6,431.81,7653.0
2022-06-08 11:40:00,431.85,432.14,431.1,431.1,4271.0,431.85,432.14,431.1,431.1,4271.0
2022-06-08 11:45:00,431.63,431.87,431.39,431.39,2223.0,431.63,431.87,431.39,431.39,2223.0
2022-06-08 11:50:00,431.62,432.05,431.57,431.68,3563.0,431.62,432.05,431.57,431.68,3563.0
2022-06-08 11:55:00,431.68,432.06,431.38,431.54,3709.0,431.68,432.06,431.38,431.54,3709.0
2022-06-08 12:00:00,431.37,432.24,431.37,432.1,3797.0,431.37,432.24,431.37,432.1,3797.0
2022-06-08 12:05:00,432.18,432.18,431.39,431.75,6006.0,432.18,432.18,431.39,431.75,6006.0
2022-06-08 12:10:00,431.86,431.95,431.33,431.78,4983.0,431.86,431.95,431.33,431.78,4983.0
2022-06-08 12:15:00,431.62,431.86,431.32,431.86,6825.0,431.62,431.86,431.32,431.86,6825.0
2022-06-08 12:20:00,431.83,431.94,430.98,431.17,24532.0,431.83,431.94,430.98,431.17,24532.0
2022-06-08 12:25:00,431.24,431.24,429.78,430.1,17373.0,431.24,431.24,429.78,430.1,17373.0
2022-06-08 12:30:00,430.39,430.6,429.11,429.11,8080.0,430.39,430.6,429.11,429.11,8080.0
2022-06-08 12:35:00,429.24,429.4,427.81,428.09,6959.0,429.24,429.4,427.81,428.09,6959.0
2022-06-08 12:40:00,428.07,428.46,427.54,427.55,4549.0,428.07,428.46,427.54,427.55,4549.0
2022-06-08 12:45:00,427.67,427.79,427.05,427.77,4780.0,427.67,427.79,427.05,427.77,4780.0
2022-06-08 12:50:00,427.5,427.87,427.42,427.72,2977.0,427.5,427.87,427.42,427.72,2977.0
2022-06-08 12:55:00,427.74,428.49,427.56,428.49,4061.0,427.74,428.49,427.56,428.49,4061.0
2022-06-08 13:00:00,428.68,428.68,427.84,428.25,3620.0,428.68,428.68,427.84,428.25,3620.0
2022-06-08 13:05:00,428.24,428.66,428.2,428.61,4535.0,428.24,428.66,428.2,428.61,4535.0
2022-06-08 13:10:00,428.31,428.87,428.28,428.87,8074.0,428.31,428.87,428.28,428.87,8074.0
2022-06-08 13:15:00,428.89,428.89,428.19,428.79,3200.0,428.89,428.89,428.19,428.79,3200.0
2022-06-08 13:20:00,428.69,429.19,428.35,428.78,6942.0,428.69,429.19,428.35,428.78,6942.0
2022-06-08 13:25:00,428.9,428.98,428.08,428.33,2907.0,428.9,428.98,428.08,428.33,2907.0
2022-06-08 13:30:00,428.3,428.32,427.1,427.18,7072.0,428.3,428.32,427.1,427.18,7072.0
2022-06-08 13:35:00,427.43,427.43,426.78,426.81,2135.0,427.43,427.43,426.78,426.81,2135.0
2022-06-08 13:40:00,426.8,427.72,426.69,427.66,8306.0,426.8,427.72,426.69,427.66,8306.0
2022-06-08 13:45:00,427.76,428.45,427.63,428.23,4808.0,427.76,428.45,427.63,428.23,4808.0
2022-06-08 13:50:00,428.3,428.3,427.72,428.18,7415.0,428.3,428.3,427.72,428.18,7415.0
2022-06-08 13:55:00,428.06,428.73,428.0,428.62,5858.0,428.06,428.73,428.0,428.62,5858.0
2022-06-08 14:00:00,428.62,430.29,428.4,429.92,16089.0,428.62,430.29,428.4,429.92,16089.0
2022-06-08 14:05:00,429.86,429.91,429.19,429.35,4145.0,429.86,429.91,429.19,429.35,4145.0
2022-06-08 14:10:00,429.38,429.48,428.3,428.83,2606.0,429.38,429.48,428.3,428.83,2606.0
2022-06-08 14:15:00,428.66,428.66,427.73,427.91,2776.0,428.66,428.66,427.73,427.91,2776.0
2022-06-08 14:20:00,427.85,428.0,427.44,427.76,8761.0,427.85,428.0,427.44,427.76,8761.0
2022-06-08 14:25:00,427.87,427.87,426.79,427.4,8398.0,427.87,427.87,426.79,427.4,8398.0
2022-06-08 14:30:00,427.22,427.87,427.01,427.01,5036.0,427.22,427.87,427.01,427.01,5036.0
2022-06-08 14:35:00,427.01,427.3,426.55,427.0,3940.0,427.01,427.3,426.55,427.0,3940.0
2022-06-08 14:40:00,427.17,428.01,427.14,427.52,5242.0,427.17,428.01,427.14,427.52,5242.0
2022-06-08 14:45:00,427.54,427.84,427.44,427.51,3713.0,427.54,427.84,427.44,427.51,3713.0
2022-06-08 14:50:00,427.67,427.87,427.39,427.73,4330.0,427.67,427.87,427.39,427.73,4330.0
2022-06-08 14:55:00,427.57,428.29,427.57,428.29,9524.0,427.57,428.29,427.57,428.29,9524.0
2022-06-08 15:00:00,428.34,428.36,427.45,427.46,9025.0,428.34,428.36,427.45,427.46,9025.0
2022-06-08 15:05:00,427.4,427.54,426.42,427.11,4748.0,427.4,427.54,426.42,427.11,4748.0
2022-06-08 15:10:00,426.99,427.83,426.97,427.83,4917.0,426.99,427.83,426.97,427.83,4917.0
2022-06-08 15:15:00,427.92,428.3,427.76,428.14,6170.0,427.92,428.3,427.76,428.14,6170.0
2022-06-08 15:20:00,428.42,429.3,428.34,429.19,6607.0,428.42,429.3,428.34,429.19,6607.0
2022-06-08 15:25:00,429.3,429.3,428.8,428.98,5819.0,429.3,429.3,428.8,428.98,5819.0
2022-06-08 15:30:00,428.98,429.35,428.71,429.31,11857.0,428.98,429.35,428.71,429.31,11857.0
2022-06-08 15:35:00,429.29,429.57,429.04,429.39,9600.0,429.29,429.57,429.04,429.39,9600.0
2022-06-08 15:40:00,429.34,429.54,428.79,429.29,17617.0,429.34,429.54,428.79,429.29,17617.0
2022-06-08 15:45:00,429.4,429.4,428.02,428.02,11862.0,429.4,429.4,428.02,428.02,11862.0
2022-06-08 15:50:00,428.24,428.44,427.44,428.29,27257.0,428.24,428.44,427.44,428.29,27257.0
2022-06-08 15:55:00,428.3,429.3,428.19,428.83,66090.0,428.3,429.3,428.19,428.83,66090.0
2022-06-09 09:30:00,424.56,427.74,423.48,426.97,60661.0,424.56,427.74,423.48,426.97,60661.0
2022-06-09 09:35:00,426.82,426.82,424.96,425.18,15024.0,426.82,426.82,424.96,425.18,15024.0
2022-06-09 09:40:00,425.25,425.97,423.65,424.36,17351.0,425.25,425.97,423.65,424.36,17351.0
2022-06-09 09:45:00,424.87,428.57,424.19,428.11,15164.0,424.87,428.57,424.19,428.11,15164.0
2022-06-09 09:50:00,427.73,431.7,427.72,430.78,11351.0,427.73,431.7,427.72,430.78,11351.0
2022-06-09 09:55:00,430.46,431.9,430.22,431.82,13693.0,430.46,431.9,430.22,431.82,13693.0
2022-06-09 10:00:00,431.9,432.24,430.52,431.35,22531.0,431.9,432.24,430.52,431.35,22531.0
2022-06-09 10:05:00,431.09,431.53,430.29,430.68,10529.0,431.09,431.53,430.29,430.68,10529.0
2022-06-09 10:10:00,430.6,431.9,430.12,431.9,12615.0,430.6,431.9,430.12,431.9,12615.0
2022-06-09 10:15:00,431.79,433.0,431.69,431.94,16184.0,431.79,433.0,431.69,431.94,16184.0
2022-06-09 10:20:00,432.11,433.09,432.11,432.47,8643.0,432.11,433.09,432.11,432.47,8643.0
2022-06-09 10:25:00,432.5,433.7,432.47,433.53,10904.0,432.5,433.7,432.47,433.53,10904.0
2022-06-09 10:30:00,433.79,434.13,432.51,432.86,16299.0,433.79,434.13,432.51,432.86,16299.0
2022-06-09 10:35:00,432.75,434.29,432.66,434.09,18201.0,432.75,434.29,432.66,434.09,18201.0
2022-06-09 10:40:00,434.09,434.22,432.85,433.2,10715.0,434.09,434.22,432.85,433.2,10715.0
2022-06-09 10:45:00,433.17,433.17,432.39,432.98,9033.0,433.17,433.17,432.39,432.98,9033.0
2022-06-09 10:50:00,432.97,432.97,431.96,432.2,13574.0,432.97,432.97,431.96,432.2,13574.0
2022-06-09 10:55:00,432.07,433.14,431.96,432.37,16119.0,432.07,433.14,431.96,432.37,16119.0
2022-06-09 11:00:00,432.36,432.68,431.36,431.5,13748.0,432.36,432.68,431.36,431.5,13748.0
2022-06-09 11:05:00,431.4,431.5,429.95,430.72,16135.0,431.4,431.5,429.95,430.72,16135.0
2022-06-09 11:10:00,430.58,431.54,430.57,431.03,9485.0,430.58,431.54,430.57,431.03,9485.0
2022-06-09 11:15:00,431.13,431.18,430.67,430.83,4741.0,431.13,431.18,430.67,430.83,4741.0
2022-06-09 11:20:00,431.17,431.95,431.02,431.72,8588.0,431.17,431.95,431.02,431.72,8588.0
2022-06-09 11:25:00,431.83,432.43,431.66,432.22,9140.0,431.83,432.43,431.66,432.22,9140.0
2022-06-09 11:30:00,432.25,432.45,431.68,432.45,3205.0,432.25,432.45,431.68,432.45,3205.0
2022-06-09 11:35:00,432.55,432.9,432.26,432.83,6079.0,432.55,432.9,432.26,432.83,6079.0
2022-06-09 11:40:00,432.94,434.3,432.94,433.95,8753.0,432.94,434.3,432.94,433.95,8753.0
2022-06-09 11:45:00,434.04,434.17,431.93,431.97,7608.0,434.04,434.17,431.93,431.97,7608.0
2022-06-09 11:50:00,431.83,432.8,431.16,432.8,14565.0,431.83,432.8,431.16,432.8,14565.0
2022-06-09 11:55:00,432.95,433.37,432.58,433.34,12749.0,432.95,433.37,432.58,433.34,12749.0
2022-06-09 12:00:00,433.3,433.82,432.57,432.69,5669.0,433.3,433.82,432.57,432.69,5669.0
2022-06-09 12:05:00,432.64,432.76,432.06,432.07,6873.0,432.64,432.76,432.06,432.07,6873.0
2022-06-09 12:10:00,431.91,431.91,431.35,431.69,2765.0,431.91,431.91,431.35,431.69,2765.0
2022-06-09 12:15:00,431.65,432.45,431.54,432.45,6319.0,431.65,432.45,431.54,432.45,6319.0
2022-06-09 12:20:00,432.66,433.09,432.48,432.86,3593.0,432.66,433.09,432.48,432.86,3593.0
2022-06-09 12:25:00,433.04,434.16,433.03,433.82,6499.0,433.04,434.16,433.03,433.82,6499.0
2022-06-09 12:30:00,433.83,434.02,433.1,433.53,7526.0,433.83,434.02,433.1,433.53,7526.0
2022-06-09 12:35:00,433.59,433.73,433.43,433.57,3095.0,433.59,433.73,433.43,433.57,3095.0
2022-06-09 12:40:00,433.7,434.54,433.61,434.47,4464.0,433.7,434.54,433.61,434.47,4464.0
2022-06-09 12:45:00,434.4,434.42,434.16,434.31,1930.0,434.4,434.42,434.16,434.31,1930.0
2022-06-09 12:50:00,434.22,434.6,433.38,433.38,5706.0,434.22,434.6,433.38,433.38,5706.0
2022-06-09 12:55:00,433.65,435.4,433.25,435.07,9837.0,433.65,435.4,433.25,435.07,9837.0
2022-06-09 13:00:00,435.26,435.32,434.83,435.14,2850.0,435.26,435.32,434.83,435.14,2850.0
2022-06-09 13:05:00,435.18,435.99,435.13,435.49,3088.0,435.18,435.99,435.13,435.49,3088.0
2022-06-09 13:10:00,435.54,436.04,435.51,435.95,4806.0,435.54,436.04,435.51,435.95,4806.0
2022-06-09 13:15:00,435.83,435.95,435.05,435.2,4302.0,435.83,435.95,435.05,435.2,4302.0
2022-06-09 13:20:00,435.21,435.38,434.78,435.26,9004.0,435.21,435.38,434.78,435.26,9004.0
2022-06-09 13:25:00,435.17,435.27,434.11,434.24,7855.0,435.17,435.27,434.11,434.24,7855.0
2022-06-09 13:30:00,434.03,434.03,433.26,433.5,20809.0,434.03,434.03,433.26,433.5,20809.0
2022-06-09 13:35:00,433.18,433.26,432.36,433.13,8468.0,433.18,433.26,432.36,433.13,8468.0
2022-06-09 13:40:00,432.98,433.3,432.25,432.25,5250.0,432.98,433.3,432.25,432.25,5250.0
2022-06-09 13:45:00,432.19,433.9,432.19,433.39,11239.0,432.19,433.9,432.19,433.39,11239.0
2022-06-09 13:50:00,433.36,433.71,433.28,433.28,16127.0,433.36,433.71,433.28,433.28,16127.0
2022-06-09 13:55:00,433.31,433.91,433.26,433.63,8589.0,433.31,433.91,433.26,433.63,8589.0
2022-06-09 14:00:00,433.64,433.86,433.37,433.5,4365.0,433.64,433.86,433.37,433.5,4365.0
2022-06-09 14:05:00,433.61,433.8,433.37,433.65,4548.0,433.61,433.8,433.37,433.65,4548.0
2022-06-09 14:10:00,433.7,433.79,432.9,433.5,12201.0,433.7,433.79,432.9,433.5,12201.0
2022-06-09 14:15:00,433.4,433.68,433.21,433.4,4872.0,433.4,433.68,433.21,433.4,4872.0
2022-06-09 14:20:00,433.53,433.72,432.7,432.74,20061.0,433.53,433.72,432.7,432.74,20061.0
2022-06-09 14:25:00,432.71,433.71,432.57,433.71,16119.0,432.71,433.71,432.57,433.71,16119.0
2022-06-09 14:30:00,433.6,433.6,433.09,433.43,10161.0,433.6,433.6,433.09,433.43,10161.0
2022-06-09 14:35:00,433.46,433.6,432.86,433.38,25904.0,433.46,433.6,432.86,433.38,25904.0
2022-06-09 14:40:00,433.45,433.45,432.24,432.25,60069.0,433.45,433.45,432.24,432.25,60069.0
2022-06-09 14:45:00,432.22,433.14,432.2,432.83,6525.0,432.22,433.14,432.2,432.83,6525.0
2022-06-09 14:50:00,432.99,433.44,432.76,432.76,6015.0,432.99,433.44,432.76,432.76,6015.0
2022-06-09 14:55:00,432.64,432.87,431.77,431.77,5399.0,432.64,432.87,431.77,431.77,5399.0
2022-06-09 15:00:00,431.55,431.66,429.98,430.0,7190.0,431.55,431.66,429.98,430.0,7190.0
2022-06-09 15:05:00,429.9,430.3,429.26,429.63,11122.0,429.9,430.3,429.26,429.63,11122.0
2022-06-09 15:10:00,429.63,430.56,429.48,430.35,30679.0,429.63,430.56,429.48,430.35,30679.0
2022-06-09 15:15:00,430.35,431.06,430.28,430.81,17983.0,430.35,431.06,430.28,430.81,17983.0
2022-06-09 15:20:00,430.77,431.55,430.77,431.36,17178.0,430.77,431.55,430.77,431.36,17178.0
2022-06-09 15:25:00,431.29,431.29,429.78,429.78,20886.0,431.29,431.29,429.78,429.78,20886.0
2022-06-09 15:30:00,429.78,429.97,429.17,429.72,12899.0,429.78,429.97,429.17,429.72,12899.0
2022-06-09 15:35:00,429.81,430.16,429.33,429.57,9724.0,429.81,430.16,429.33,429.57,9724.0
2022-06-09 15:40:00,429.5,429.61,428.87,428.88,16690.0,429.5,429.61,428.87,428.88,16690.0
2022-06-09 15:45:00,428.87,429.25,428.57,428.9,31409.0,428.87,429.25,428.57,428.9,31409.0
2022-06-09 15:50:00,428.93,429.03,427.77,428.5,36734.0,428.93,429.03,427.77,428.5,36734.0
2022-06-09 15:55:00,428.5,428.98,426.22,426.42,144886.0,428.5,428.98,426.22,426.42,144886.0
2022-06-10 09:30:00,413.56,413.96,407.26,407.75,141802.0,413.56,413.96,407.26,407.75,141802.0
2022-06-10 09:35:00,407.75,409.07,405.3,405.71,97378.0,407.75,409.07,405.3,405.71,97378.0
2022-06-10 09:40:00,405.51,406.74,403.5,406.35,76279.0,405.51,406.74,403.5,406.35,76279.0
2022-06-10 09:45:00,406.86,407.41,404.32,405.24,45196.0,406.86,407.41,404.32,405.24,45196.0
2022-06-10 09:50:00,405.52,405.52,401.05,401.4,56303.0,405.52,405.52,401.05,401.4,56303.0
2022-06-10 09:55:00,401.25,402.68,400.69,401.6,43778.0,401.25,402.68,400.69,401.6,43778.0
2022-06-10 10:00:00,401.53,401.77,397.89,399.75,36303.0,401.53,401.77,397.89,399.75,36303.0
2022-06-10 10:05:00,400.01,400.01,397.44,397.65,28935.0,400.01,400.01,397.44,397.65,28935.0
2022-06-10 10:10:00,397.58,397.89,395.91,397.04,40004.0,397.58,397.89,395.91,397.04,40004.0
2022-06-10 10:15:00,396.9,397.07,394.25,394.94,54597.0,396.9,397.07,394.25,394.94,54597.0
2022-06-10 10:20:00,395.06,395.9,393.12,394.9,40448.0,395.06,395.9,393.12,394.9,40448.0
2022-06-10 10:25:00,394.86,396.39,394.7,395.09,32296.0,394.86,396.39,394.7,395.09,32296.0
2022-06-10 10:30:00,394.99,395.68,394.33,395.0,47397.0,394.99,395.68,394.33,395.0,47397.0
2022-06-10 10:35:00,394.79,396.85,394.61,396.08,33590.0,394.79,396.85,394.61,396.08,33590.0
2022-06-10 10:40:00,395.98,396.07,394.38,395.52,32043.0,395.98,396.07,394.38,395.52,32043.0
2022-06-10 10:45:00,395.52,396.36,394.28,394.56,28145.0,395.52,396.36,394.28,394.56,28145.0
2022-06-10 10:50:00,394.59,396.3,394.42,394.92,42667.0,394.59,396.3,394.42,394.92,42667.0
2022-06-10 10:55:00,395.05,395.37,394.18,394.21,28463.0,395.05,395.37,394.18,394.21,28463.0
2022-06-10 11:00:00,394.08,395.09,394.08,394.42,24759.0,394.08,395.09,394.08,394.42,24759.0
2022-06-10 11:05:00,394.25,394.35,392.8,393.15,23731.0,394.25,394.35,392.8,393.15,23731.0
2022-06-10 11:10:00,393.0,393.2,391.61,392.3,19138.0,393.0,393.2,391.61,392.3,19138.0
2022-06-10 11:15:00,392.41,393.36,391.71,393.21,22325.0,392.41,393.36,391.71,393.21,22325.0
2022-06-10 11:20:00,393.41,393.84,392.51,392.56,43441.0,393.41,393.84,392.51,392.56,43441.0
2022-06-10 11:25:00,392.47,392.6,391.26,391.61,13520.0,392.47,392.6,391.26,391.61,13520.0
2022-06-10 11:30:00,391.46,392.09,391.03,392.03,13930.0,391.46,392.09,391.03,392.03,13930.0
2022-06-10 11:35:00,392.04,392.12,391.18,391.18,16045.0,392.04,392.12,391.18,391.18,16045.0
2022-06-10 11:40:00,391.18,391.84,390.92,391.8,21974.0,391.18,391.84,390.92,391.8,21974.0
2022-06-10 11:45:00,391.62,392.02,390.31,390.32,15851.0,391.62,392.02,390.31,390.32,15851.0
2022-06-10 11:50:00,390.36,391.13,390.18,390.47,14706.0,390.36,391.13,390.18,390.47,14706.0
2022-06-10 11:55:00,390.43,392.08,390.35,391.43,16363.0,390.43,392.08,390.35,391.43,16363.0
2022-06-10 12:00:00,391.42,392.59,391.28,391.5,24525.0,391.42,392.59,391.28,391.5,24525.0
2022-06-10 12:05:00,391.44,392.61,391.29,391.8,27679.0,391.44,392.61,391.29,391.8,27679.0
2022-06-10 12:10:00,391.78,391.87,391.0,391.07,13862.0,391.78,391.87,391.0,391.07,13862.0
2022-06-10 12:15:00,390.81,391.3,390.68,391.3,12521.0,390.81,391.3,390.68,391.3,12521.0
2022-06-10 12:20:00,391.38,392.87,391.38,392.21,12731.0,391.38,392.87,391.38,392.21,12731.0
2022-06-10 12:25:00,392.15,392.59,391.8,392.56,10659.0,392.15,392.59,391.8,392.56,10659.0
2022-06-10 12:30:00,392.61,393.09,392.13,392.46,8541.0,392.61,393.09,392.13,392.46,8541.0
2022-06-10 12:35:00,392.68,393.6,392.42,393.32,16003.0,392.68,393.6,392.42,393.32,16003.0
2022-06-10 12:40:00,393.25,394.39,393.24,393.79,20396.0,393.25,394.39,393.24,393.79,20396.0
2022-06-10 12:45:00,393.76,394.16,393.03,393.41,19532.0,393.76,394.16,393.03,393.41,19532.0
2022-06-10 12:50:00,393.08,393.52,392.07,392.07,8540.0,393.08,393.52,392.07,392.07,8540.0
2022-06-10 12:55:00,392.11,393.08,391.92,392.93,6755.0,392.11,393.08,391.92,392.93,6755.0
2022-06-10 13:00:00,393.0,393.27,392.83,393.26,10386.0,393.0,393.27,392.83,393.26,10386.0
2022-06-10 13:05:00,393.25,393.96,393.16,393.83,16063.0,393.25,393.96,393.16,393.83,16063.0
2022-06-10 13:10:00,393.73,393.98,392.87,393.08,17995.0,393.73,393.98,392.87,393.08,17995.0
2022-06-10 13:15:00,393.0,393.68,392.68,393.45,10559.0,393.0,393.68,392.68,393.45,10559.0
2022-06-10 13:20:00,393.46,393.79,393.18,393.18,15892.0,393.46,393.79,393.18,393.18,15892.0
2022-06-10 13:25:00,393.35,394.25,393.35,393.99,9513.0,393.35,394.25,393.35,393.99,9513.0
2022-06-10 13:30:00,393.9,393.9,391.48,391.94,14091.0,393.9,393.9,391.48,391.94,14091.0
2022-06-10 13:35:00,392.4,393.78,392.28,393.41,11231.0,392.4,393.78,392.28,393.41,11231.0
2022-06-10 13:40:00,393.51,393.75,393.12,393.71,8772.0,393.51,393.75,393.12,393.71,8772.0
2022-06-10 13:45:00,393.74,395.85,393.63,395.73,23312.0,393.74,395.85,393.63,395.73,23312.0
2022-06-10 13:50:00,395.86,396.37,395.32,395.56,46973.0,395.86,396.37,395.32,395.56,46973.0
2022-06-10 13:55:00,395.51,395.93,394.9,395.91,11050.0,395.51,395.93,394.9,395.91,11050.0
2022-06-10 14:00:00,395.79,395.97,394.9,395.01,15161.0,395.79,395.97,394.9,395.01,15161.0
2022-06-10 14:05:00,395.15,396.32,394.99,395.85,8793.0,395.15,396.32,394.99,395.85,8793.0
2022-06-10 14:10:00,395.92,396.0,395.34,395.64,6994.0,395.92,396.0,395.34,395.64,6994.0
2022-06-10 14:15:00,395.52,397.01,395.47,396.73,11296.0,395.52,397.01,395.47,396.73,11296.0
2022-06-10 14:20:00,396.88,397.6,396.72,397.44,13192.0,396.88,397.6,396.72,397.44,13192.0
2022-06-10 14:25:00,397.44,397.53,395.6,395.87,12251.0,397.44,397.53,395.6,395.87,12251.0
2022-06-10 14:30:00,396.08,396.96,396.08,396.74,10440.0,396.08,396.96,396.08,396.74,10440.0
2022-06-10 14:35:00,396.61,396.7,395.51,395.87,12391.0,396.61,396.7,395.51,395.87,12391.0
2022-06-10 14:40:00,395.68,395.68,394.68,395.0,9609.0,395.68,395.68,394.68,395.0,9609.0
2022-06-10 14:45:00,395.03,396.09,395.03,396.08,10935.0,395.03,396.09,395.03,396.08,10935.0
2022-06-10 14:50:00,396.06,396.06,395.29,396.0,9615.0,396.06,396.06,395.29,396.0,9615.0
2022-06-10 14:55:00,396.15,397.45,395.81,397.05,16519.0,396.15,397.45,395.81,397.05,16519.0
2022-06-10 15:00:00,396.92,397.25,395.58,395.81,18922.0,396.92,397.25,395.58,395.81,18922.0
2022-06-10 15:05:00,395.54,396.57,395.39,396.29,22304.0,395.54,396.57,395.39,396.29,22304.0
2022-06-10 15:10:00,396.12,397.07,396.12,396.94,14911.0,396.12,397.07,396.12,396.94,14911.0
2022-06-10 15:15:00,396.91,397.6,396.65,397.55,20303.0,396.91,397.6,396.65,397.55,20303.0
2022-06-10 15:20:00,397.6,397.71,396.1,397.51,15174.0,397.6,397.71,396.1,397.51,15174.0
2022-06-10 15:25:00,397.58,398.57,397.15,397.33,27442.0,397.58,398.57,397.15,397.33,27442.0
2022-06-10 15:30:00,397.21,397.26,396.38,396.96,22351.0,397.21,397.26,396.38,396.96,22351.0
2022-06-10 15:35:00,396.94,397.77,396.59,397.0,18552.0,396.94,397.77,396.59,397.0,18552.0
2022-06-10 15:40:00,396.82,397.04,395.04,395.43,32042.0,396.82,397.04,395.04,395.43,32042.0
2022-06-10 15:45:00,395.5,395.5,394.12,394.2,39306.0,395.5,395.5,394.12,394.2,39306.0
2022-06-10 15:50:00,394.16,395.61,393.97,394.91,55791.0,394.16,395.61,393.97,394.91,55791.0
2022-06-10 15:55:00,394.88,395.31,393.74,393.74,110901.0,394.88,395.31,393.74,393.74,110901.0
2022-06-13 09:30:00,377.43,384.33,376.32,382.18,170372.0,377.43,384.33,376.32,382.18,170372.0
2022-06-13 09:35:00,382.38,385.65,381.45,381.76,52493.0,382.38,385.65,381.45,381.76,52493.0
2022-06-13 09:40:00,381.51,382.78,380.44,382.34,24215.0,381.51,382.78,380.44,382.34,24215.0
2022-06-13 09:45:00,382.54,384.72,382.2,382.2,22900.0,382.54,384.72,382.2,382.2,22900.0
2022-06-13 09:50:00,382.53,383.84,381.87,382.84,20015.0,382.53,383.84,381.87,382.84,20015.0
2022-06-13 09:55:00,382.88,384.46,382.55,383.12,27211.0,382.88,384.46,382.55,383.12,27211.0
2022-06-13 10:00:00,383.02,384.93,382.47,383.57,33806.0,383.02,384.93,382.47,383.57,33806.0
2022-06-13 10:05:00,383.62,383.63,381.46,381.46,46453.0,383.62,383.63,381.46,381.46,46453.0
2022-06-13 10:10:00,381.35,381.78,379.75,379.96,35792.0,381.35,381.78,379.75,379.96,35792.0
2022-06-13 10:15:00,379.85,380.41,379.46,380.2,21428.0,379.85,380.41,379.46,380.2,21428.0
2022-06-13 10:20:00,380.29,380.87,378.52,378.6,14916.0,380.29,380.87,378.52,378.6,14916.0
2022-06-13 10:25:00,378.83,380.11,378.8,379.6,15370.0,378.83,380.11,378.8,379.6,15370.0
2022-06-13 10:30:00,379.51,379.8,378.14,378.77,17605.0,379.51,379.8,378.14,378.77,17605.0
2022-06-13 10:35:00,378.66,379.43,378.26,378.26,15528.0,378.66,379.43,378.26,378.26,15528.0
2022-06-13 10:40:00,378.25,378.3,375.29,375.54,48890.0,378.25,378.3,375.29,375.54,48890.0
2022-06-13 10:45:00,375.6,376.63,375.41,375.75,33593.0,375.6,376.63,375.41,375.75,33593.0
2022-06-13 10:50:00,375.71,376.73,375.29,376.35,22616.0,375.71,376.73,375.29,376.35,22616.0
2022-06-13 10:55:00,376.44,376.6,375.12,375.22,27200.0,376.44,376.6,375.12,375.22,27200.0
2022-06-13 11:00:00,375.12,375.22,373.92,374.16,36561.0,375.12,375.22,373.92,374.16,36561.0
2022-06-13 11:05:00,374.16,375.21,373.64,373.73,36367.0,374.16,375.21,373.64,373.73,36367.0
2022-06-13 11:10:00,373.87,374.99,372.91,374.02,32517.0,373.87,374.99,372.91,374.02,32517.0
2022-06-13 11:15:00,374.03,375.83,374.01,375.29,36880.0,374.03,375.83,374.01,375.29,36880.0
2022-06-13 11:20:00,375.18,375.94,375.08,375.81,29895.0,375.18,375.94,375.08,375.81,29895.0
2022-06-13 11:25:00,375.91,376.23,375.06,375.16,15764.0,375.91,376.23,375.06,375.16,15764.0
2022-06-13 11:30:00,375.09,375.99,375.01,375.79,34922.0,375.09,375.99,375.01,375.79,34922.0
2022-06-13 11:35:00,375.77,376.64,375.74,376.11,30215.0,375.77,376.64,375.74,376.11,30215.0
2022-06-13 11:40:00,376.24,377.13,376.07,376.51,13124.0,376.24,377.13,376.07,376.51,13124.0
2022-06-13 11:45:00,376.58,376.58,374.88,375.7,10842.0,376.58,376.58,374.88,375.7,10842.0
2022-06-13 11:50:00,375.58,376.05,374.86,375.46,19926.0,375.58,376.05,374.86,375.46,19926.0
2022-06-13 11:55:00,375.4,376.96,375.39,376.53,12823.0,375.4,376.96,375.39,376.53,12823.0
2022-06-13 12:00:00,376.53,377.74,376.23,376.54,25462.0,376.53,377.74,376.23,376.54,25462.0
2022-06-13 12:05:00,376.45,377.29,375.56,376.39,35810.0,376.45,377.29,375.56,376.39,35810.0
2022-06-13 12:10:00,376.36,378.23,376.23,377.9,11238.0,376.36,378.23,376.23,377.9,11238.0
2022-06-13 12:15:00,377.97,378.78,377.68,378.59,21648.0,377.97,378.78,377.68,378.59,21648.0
2022-06-13 12:20:00,378.67,379.45,378.44,378.92,14966.0,378.67,379.45,378.44,378.92,14966.0
2022-06-13 12:25:00,378.9,379.91,378.87,379.88,23480.0,378.9,379.91,378.87,379.88,23480.0
2022-06-13 12:30:00,379.67,381.14,379.44,381.02,17882.0,379.67,381.14,379.44,381.02,17882.0
2022-06-13 12:35:00,380.98,383.89,380.98,383.49,27541.0,380.98,383.89,380.98,383.49,27541.0
2022-06-13 12:40:00,383.81,383.83,380.81,380.97,33247.0,383.81,383.83,380.81,380.97,33247.0
2022-06-13 12:45:00,381.1,381.39,379.9,380.61,24143.0,381.1,381.39,379.9,380.61,24143.0
2022-06-13 12:50:00,380.7,381.0,379.54,379.86,7524.0,380.7,381.0,379.54,379.86,7524.0
2022-06-13 12:55:00,379.66,380.26,378.96,379.33,10640.0,379.66,380.26,378.96,379.33,10640.0
2022-06-13 13:00:00,379.24,379.24,378.14,378.21,8932.0,379.24,379.24,378.14,378.21,8932.0
2022-06-13 13:05:00,378.0,378.62,377.7,378.62,11790.0,378.0,378.62,377.7,378.62,11790.0
2022-06-13 13:10:00,378.62,378.74,378.09,378.74,8867.0,378.62,378.74,378.09,378.74,8867.0
2022-06-13 13:15:00,378.64,378.75,378.06,378.38,8509.0,378.64,378.75,378.06,378.38,8509.0
2022-06-13 13:20:00,378.25,378.55,377.5,377.88,10100.0,378.25,378.55,377.5,377.88,10100.0
2022-06-13 13:25:00,377.94,378.03,377.01,377.52,10666.0,377.94,378.03,377.01,377.52,10666.0
2022-06-13 13:30:00,377.44,377.62,376.58,376.58,17120.0,377.44,377.62,376.58,376.58,17120.0
2022-06-13 13:35:00,376.53,376.8,376.03,376.56,24568.0,376.53,376.8,376.03,376.56,24568.0
2022-06-13 13:40:00,376.58,378.52,376.44,378.52,15567.0,376.58,378.52,376.44,378.52,15567.0
2022-06-13 13:45:00,378.47,378.88,378.28,378.4,10931.0,378.47,378.88,378.28,378.4,10931.0
2022-06-13 13:50:00,378.49,378.51,377.26,377.49,8132.0,378.49,378.51,377.26,377.49,8132.0
2022-06-13 13:55:00,377.64,378.22,377.35,378.21,7934.0,377.64,378.22,377.35,378.21,7934.0
2022-06-13 14:00:00,378.12,378.12,376.65,376.65,10347.0,378.12,378.12,376.65,376.65,10347.0
2022-06-13 14:05:00,376.53,376.78,375.36,375.44,13663.0,376.53,376.78,375.36,375.44,13663.0
2022-06-13 14:10:00,375.33,375.45,374.5,374.5,20801.0,375.33,375.45,374.5,374.5,20801.0
2022-06-13 14:15:00,374.39,375.31,374.39,375.08,14637.0,374.39,375.31,374.39,375.08,14637.0
2022-06-13 14:20:00,375.22,375.53,374.56,374.66,12801.0,375.22,375.53,374.56,374.66,12801.0
2022-06-13 14:25:00,374.81,375.13,374.66,374.7,17524.0,374.81,375.13,374.66,374.7,17524.0
2022-06-13 14:30:00,374.69,374.86,373.61,374.67,19294.0,374.69,374.86,373.61,374.67,19294.0
2022-06-13 14:35:00,374.74,376.41,374.73,376.17,35101.0,374.74,376.41,374.73,376.17,35101.0
2022-06-13 14:40:00,376.17,376.95,375.3,375.74,17916.0,376.17,376.95,375.3,375.74,17916.0
2022-06-13 14:45:00,375.9,376.23,375.11,375.68,14068.0,375.9,376.23,375.11,375.68,14068.0
2022-06-13 14:50:00,375.73,375.87,374.96,375.02,13991.0,375.73,375.87,374.96,375.02,13991.0
2022-06-13 14:55:00,374.96,375.31,374.58,374.77,15376.0,374.96,375.31,374.58,374.77,15376.0
2022-06-13 15:00:00,374.5,375.61,374.46,375.23,14691.0,374.5,375.61,374.46,375.23,14691.0
2022-06-13 15:05:00,375.1,375.43,374.01,374.05,18290.0,375.1,375.43,374.01,374.05,18290.0
2022-06-13 15:10:00,373.96,373.96,373.0,373.21,23136.0,373.96,373.96,373.0,373.21,23136.0
2022-06-13 15:15:00,373.23,375.21,372.44,373.48,59136.0,373.23,375.21,372.44,373.48,59136.0
2022-06-13 15:20:00,373.33,373.71,372.33,372.37,35142.0,373.33,373.71,372.33,372.37,35142.0
2022-06-13 15:25:00,372.47,372.73,371.6,371.61,20991.0,372.47,372.73,371.6,371.61,20991.0
2022-06-13 15:30:00,371.65,372.13,371.19,371.41,46582.0,371.65,372.13,371.19,371.41,46582.0
2022-06-13 15:35:00,371.52,372.92,371.43,371.59,47344.0,371.52,372.92,371.43,371.59,47344.0
2022-06-13 15:40:00,371.79,372.78,371.72,372.28,30976.0,371.79,372.78,371.72,372.28,30976.0
2022-06-13 15:45:00,372.16,373.18,372.03,372.7,55420.0,372.16,373.18,372.03,372.7,55420.0
2022-06-13 15:50:00,373.06,373.06,371.08,371.46,132169.0,373.06,373.06,371.08,371.46,132169.0
2022-06-13 15:55:00,371.48,372.14,371.15,371.66,185915.0,371.48,372.14,371.15,371.66,185915.0
2022-06-14 09:30:00,371.59,376.25,370.91,373.06,92608.0,371.59,376.25,370.91,373.06,92608.0
2022-06-14 09:35:00,373.04,374.41,371.31,371.56,29725.0,373.04,374.41,371.31,371.56,29725.0
2022-06-14 09:40:00,371.03,371.85,367.31,367.38,60947.0,371.03,371.85,367.31,367.38,60947.0
2022-06-14 09:45:00,367.52,369.79,367.51,369.07,39132.0,367.52,369.79,367.51,369.07,39132.0
2022-06-14 09:50:00,368.89,372.34,368.46,372.34,26293.0,368.89,372.34,368.46,372.34,26293.0
2022-06-14 09:55:00,372.45,373.75,371.12,373.75,13817.0,372.45,373.75,371.12,373.75,13817.0
2022-06-14 10:00:00,373.46,375.5,373.27,374.4,13674.0,373.46,375.5,373.27,374.4,13674.0
2022-06-14 10:05:00,374.47,374.86,372.34,372.64,38736.0,374.47,374.86,372.34,372.64,38736.0
2022-06-14 10:10:00,372.92,373.15,370.35,370.38,22065.0,372.92,373.15,370.35,370.38,22065.0
2022-06-14 10:15:00,370.33,370.55,369.55,369.61,29058.0,370.33,370.55,369.55,369.61,29058.0
2022-06-14 10:20:00,369.54,370.28,367.85,369.78,17204.0,369.54,370.28,367.85,369.78,17204.0
2022-06-14 10:25:00,369.86,370.71,369.24,369.27,26506.0,369.86,370.71,369.24,369.27,26506.0
2022-06-14 10:30:00,369.29,371.13,368.82,370.73,25812.0,369.29,371.13,368.82,370.73,25812.0
2022-06-14 10:35:00,370.73,371.52,370.27,370.71,21639.0,370.73,371.52,370.27,370.71,21639.0
2022-06-14 10:40:00,370.68,370.77,369.06,370.05,15064.0,370.68,370.77,369.06,370.05,15064.0
2022-06-14 10:45:00,370.3,373.25,370.06,373.06,10681.0,370.3,373.25,370.06,373.06,10681.0
2022-06-14 10:50:00,373.0,373.53,371.82,372.09,11105.0,373.0,373.53,371.82,372.09,11105.0
2022-06-14 10:55:00,372.01,372.55,371.26,371.73,16480.0,372.01,372.55,371.26,371.73,16480.0
2022-06-14 11:00:00,371.49,372.11,371.28,371.69,8044.0,371.49,372.11,371.28,371.69,8044.0
2022-06-14 11:05:00,371.5,371.62,369.36,369.87,20872.0,371.5,371.62,369.36,369.87,20872.0
2022-06-14 11:10:00,370.0,370.11,368.81,369.44,10899.0,370.0,370.11,368.81,369.44,10899.0
2022-06-14 11:15:00,369.62,370.65,369.36,370.63,13638.0,369.62,370.65,369.36,370.63,13638.0
2022-06-14 11:20:00,370.5,371.96,370.0,371.95,9309.0,370.5,371.96,370.0,371.95,9309.0
2022-06-14 11:25:00,371.75,372.14,371.6,372.0,8756.0,371.75,372.14,371.6,372.0,8756.0
2022-06-14 11:30:00,371.8,373.2,371.2,373.03,14224.0,371.8,373.2,371.2,373.03,14224.0
2022-06-14 11:35:00,373.2,373.31,372.08,372.58,17334.0,373.2,373.31,372.08,372.58,17334.0
2022-06-14 11:40:00,372.58,372.94,371.9,372.69,11811.0,372.58,372.94,371.9,372.69,11811.0
2022-06-14 11:45:00,372.98,373.54,372.31,372.92,41122.0,372.98,373.54,372.31,372.92,41122.0
2022-06-14 11:50:00,372.9,373.4,372.15,373.4,29394.0,372.9,373.4,372.15,373.4,29394.0
2022-06-14 11:55:00,373.33,374.54,373.31,374.33,9439.0,373.33,374.54,373.31,374.33,9439.0
2022-06-14 12:00:00,374.48,374.6,372.77,372.96,11284.0,374.48,374.6,372.77,372.96,11284.0
2022-06-14 12:05:00,372.88,373.22,372.42,372.78,13471.0,372.88,373.22,372.42,372.78,13471.0
2022-06-14 12:10:00,372.67,373.09,372.47,372.63,17420.0,372.67,373.09,372.47,372.63,17420.0
2022-06-14 12:15:00,372.6,373.82,372.36,373.67,16396.0,372.6,373.82,372.36,373.67,16396.0
2022-06-14 12:20:00,373.88,374.11,373.17,373.33,9115.0,373.88,374.11,373.17,373.33,9115.0
2022-06-14 12:25:00,373.3,373.37,372.72,372.97,11366.0,373.3,373.37,372.72,372.97,11366.0
2022-06-14 12:30:00,373.11,373.48,372.78,373.0,8164.0,373.11,373.48,372.78,373.0,8164.0
2022-06-14 12:35:00,372.81,373.25,372.5,373.07,12106.0,372.81,373.25,372.5,373.07,12106.0
2022-06-14 12:40:00,372.75,373.39,372.63,373.39,7909.0,372.75,373.39,372.63,373.39,7909.0
2022-06-14 12:45:00,373.41,373.65,372.92,373.44,16339.0,373.41,373.65,372.92,373.44,16339.0
2022-06-14 12:50:00,373.49,373.93,373.21,373.42,13107.0,373.49,373.93,373.21,373.42,13107.0
2022-06-14 12:55:00,373.58,373.89,373.44,373.79,10361.0,373.58,373.89,373.44,373.79,10361.0
2022-06-14 13:00:00,373.89,374.29,373.62,374.13,9757.0,373.89,374.29,373.62,374.13,9757.0
2022-06-14 13:05:00,374.18,374.95,373.25,374.95,10890.0,374.18,374.95,373.25,374.95,10890.0
2022-06-14 13:10:00,374.72,375.48,374.57,374.74,9028.0,374.72,375.48,374.57,374.74,9028.0
2022-06-14 13:15:00,374.67,376.57,374.67,375.98,10695.0,374.67,376.57,374.67,375.98,10695.0
2022-06-14 13:20:00,376.08,376.89,375.91,376.23,10804.0,376.08,376.89,375.91,376.23,10804.0
2022-06-14 13:25:00,376.13,376.37,375.28,375.33,12644.0,376.13,376.37,375.28,375.33,12644.0
2022-06-14 13:30:00,375.1,375.42,374.37,374.55,7372.0,375.1,375.42,374.37,374.55,7372.0
2022-06-14 13:35:00,374.38,374.57,373.53,373.54,10802.0,374.38,374.57,373.53,373.54,10802.0
2022-06-14 13:40:00,373.4,374.03,372.78,373.31,17493.0,373.4,374.03,372.78,373.31,17493.0
2022-06-14 13:45:00,373.31,373.41,372.43,372.83,7963.0,373.31,373.41,372.43,372.83,7963.0
2022-06-14 13:50:00,373.15,373.24,372.6,372.94,5536.0,373.15,373.24,372.6,372.94,5536.0
2022-06-14 13:55:00,372.74,372.74,372.07,372.24,9341.0,372.74,372.74,372.07,372.24,9341.0
2022-06-14 14:00:00,372.4,372.8,372.2,372.28,5122.0,372.4,372.8,372.2,372.28,5122.0
2022-06-14 14:05:00,372.42,372.92,372.12,372.78,12148.0,372.42,372.92,372.12,372.78,12148.0
2022-06-14 14:10:00,372.75,372.91,372.06,372.61,5093.0,372.75,372.91,372.06,372.61,5093.0
2022-06-14 14:15:00,372.47,373.05,372.45,372.97,12459.0,372.47,373.05,372.45,372.97,12459.0
2022-06-14 14:20:00,372.97,373.71,372.97,373.48,7405.0,372.97,373.71,372.97,373.48,7405.0
2022-06-14 14:25:00,373.6,374.14,373.4,373.97,5892.0,373.6,374.14,373.4,373.97,5892.0
2022-06-14 14:30:00,373.85,373.85,372.98,373.61,6750.0,373.85,373.85,372.98,373.61,6750.0
2022-06-14 14:35:00,373.5,373.72,373.03,373.33,6191.0,373.5,373.72,373.03,373.33,6191.0
2022-06-14 14:40:00,373.2,373.25,372.19,372.3,5397.0,373.2,373.25,372.19,372.3,5397.0
2022-06-14 14:45:00,372.28,372.8,371.67,371.67,8667.0,372.28,372.8,371.67,371.67,8667.0
2022-06-14 14:50:00,371.83,372.32,371.41,371.94,11859.0,371.83,372.32,371.41,371.94,11859.0
2022-06-14 14:55:00,372.03,372.17,371.46,371.56,15902.0,372.03,372.17,371.46,371.56,15902.0
2022-06-14 15:00:00,371.51,371.66,370.79,371.11,13734.0,371.51,371.66,370.79,371.11,13734.0
2022-06-14 15:05:00,371.01,371.15,370.28,370.29,9767.0,371.01,371.15,370.28,370.29,9767.0
2022-06-14 15:10:00,370.21,370.5,369.18,369.18,46983.0,370.21,370.5,369.18,369.18,46983.0
2022-06-14 15:15:00,369.15,369.42,368.44,368.75,20307.0,369.15,369.42,368.44,368.75,20307.0
2022-06-14 15:20:00,368.91,369.06,368.26,368.37,15943.0,368.91,369.06,368.26,368.37,15943.0
2022-06-14 15:25:00,368.29,370.46,368.12,370.44,30455.0,368.29,370.46,368.12,370.44,30455.0
2022-06-14 15:30:00,370.33,371.64,370.33,370.87,33877.0,370.33,371.64,370.33,370.87,33877.0
2022-06-14 15:35:00,370.84,372.97,370.82,372.37,24781.0,370.84,372.97,370.82,372.37,24781.0
2022-06-14 15:40:00,372.41,373.26,372.19,372.29,17041.0,372.41,373.26,372.19,372.29,17041.0
2022-06-14 15:45:00,372.34,373.68,371.95,373.1,29316.0,372.34,373.68,371.95,373.1,29316.0
2022-06-14 15:50:00,373.16,373.4,371.07,371.35,69595.0,373.16,373.4,371.07,371.35,69595.0
2022-06-14 15:55:00,371.26,371.51,370.19,370.82,141790.0,371.26,371.51,370.19,370.82,141790.0
2022-06-15 09:30:00,376.03,377.32,371.95,372.36,76585.0,376.03,377.32,371.95,372.36,76585.0
2022-06-15 09:35:00,372.6,376.19,372.28,375.53,28832.0,372.6,376.19,372.28,375.53,28832.0
2022-06-15 09:40:00,375.53,378.71,375.53,378.37,32001.0,375.53,378.71,375.53,378.37,32001.0
2022-06-15 09:45:00,378.64,378.72,375.99,376.19,34159.0,378.64,378.72,375.99,376.19,34159.0
2022-06-15 09:50:00,376.15,377.49,375.82,375.82,20700.0,376.15,377.49,375.82,375.82,20700.0
2022-06-15 09:55:00,375.46,375.67,372.85,373.98,33493.0,375.46,375.67,372.85,373.98,33493.0
2022-06-15 10:00:00,373.69,375.98,373.48,375.75,12711.0,373.69,375.98,373.48,375.75,12711.0
2022-06-15 10:05:00,375.39,378.25,375.25,377.42,35654.0,375.39,378.25,375.25,377.42,35654.0
2022-06-15 10:10:00,377.58,377.87,376.56,376.56,11441.0,377.58,377.87,376.56,376.56,11441.0
2022-06-15 10:15:00,376.4,377.04,375.17,376.51,13616.0,376.4,377.04,375.17,376.51,13616.0
2022-06-15 10:20:00,376.45,376.79,375.71,376.52,18203.0,376.45,376.79,375.71,376.52,18203.0
2022-06-15 10:25:00,376.51,376.77,375.41,375.75,15175.0,376.51,376.77,375.41,375.75,15175.0
2022-06-15 10:30:00,375.87,375.99,374.05,374.72,18304.0,375.87,375.99,374.05,374.72,18304.0
2022-06-15 10:35:00,374.58,374.91,373.87,374.44,11198.0,374.58,374.91,373.87,374.44,11198.0
2022-06-15 10:40:00,374.44,374.89,373.7,374.1,12118.0,374.44,374.89,373.7,374.1,12118.0
2022-06-15 10:45:00,373.99,374.93,373.81,374.77,14670.0,373.99,374.93,373.81,374.77,14670.0
2022-06-15 10:50:00,374.51,374.59,372.81,372.81,7810.0,374.51,374.59,372.81,372.81,7810.0
2022-06-15 10:55:00,372.96,374.48,372.76,373.85,14435.0,372.96,374.48,372.76,373.85,14435.0
2022-06-15 11:00:00,373.98,374.45,373.61,374.4,12855.0,373.98,374.45,373.61,374.4,12855.0
2022-06-15 11:05:00,374.34,374.73,374.06,374.18,20688.0,374.34,374.73,374.06,374.18,20688.0
2022-06-15 11:10:00,374.12,374.46,373.0,373.37,17473.0,374.12,374.46,373.0,373.37,17473.0
2022-06-15 11:15:00,373.42,373.74,373.08,373.56,8899.0,373.42,373.74,373.08,373.56,8899.0
2022-06-15 11:20:00,373.65,373.85,373.08,373.62,12907.0,373.65,373.85,373.08,373.62,12907.0
2022-06-15 11:25:00,373.63,373.86,372.81,373.57,18681.0,373.63,373.86,372.81,373.57,18681.0
2022-06-15 11:30:00,373.68,374.16,373.17,373.88,12948.0,373.68,374.16,373.17,373.88,12948.0
2022-06-15 11:35:00,373.77,374.34,373.68,373.89,10319.0,373.77,374.34,373.68,373.89,10319.0
2022-06-15 11:40:00,373.8,373.9,373.42,373.57,14047.0,373.8,373.9,373.42,373.57,14047.0
2022-06-15 11:45:00,373.53,374.27,373.53,374.18,11288.0,373.53,374.27,373.53,374.18,11288.0
2022-06-15 11:50:00,374.08,374.33,373.74,374.31,15824.0,374.08,374.33,373.74,374.31,15824.0
2022-06-15 11:55:00,374.31,375.11,374.18,375.11,11422.0,374.31,375.11,374.18,375.11,11422.0
2022-06-15 12:00:00,375.12,376.33,375.12,375.94,15409.0,375.12,376.33,375.12,375.94,15409.0
2022-06-15 12:05:00,376.05,376.14,375.71,375.77,7840.0,376.05,376.14,375.71,375.77,7840.0
2022-06-15 12:10:00,375.8,375.97,375.51,375.79,13854.0,375.8,375.97,375.51,375.79,13854.0
2022-06-15 12:15:00,375.73,376.53,375.54,375.96,12133.0,375.73,376.53,375.54,375.96,12133.0
2022-06-15 12:20:00,376.04,376.55,375.87,376.47,7172.0,376.04,376.55,375.87,376.47,7172.0
2022-06-15 12:25:00,376.37,376.37,375.87,376.18,9166.0,376.37,376.37,375.87,376.18,9166.0
2022-06-15 12:30:00,376.23,376.36,375.28,375.28,9400.0,376.23,376.36,375.28,375.28,9400.0
2022-06-15 12:35:00,375.23,375.43,374.71,374.82,20201.0,375.23,375.43,374.71,374.82,20201.0
2022-06-15 12:40:00,374.72,374.76,374.2,374.7,6746.0,374.72,374.76,374.2,374.7,6746.0
2022-06-15 12:45:00,374.67,374.97,374.45,374.97,7281.0,374.67,374.97,374.45,374.97,7281.0
2022-06-15 12:50:00,374.93,374.94,374.03,374.11,8834.0,374.93,374.94,374.03,374.11,8834.0
2022-06-15 12:55:00,374.06,374.06,373.16,373.28,7854.0,374.06,374.06,373.16,373.28,7854.0
2022-06-15 13:00:00,373.26,373.73,373.26,373.63,14629.0,373.26,373.73,373.26,373.63,14629.0
2022-06-15 13:05:00,373.74,373.82,373.37,373.6,10736.0,373.74,373.82,373.37,373.6,10736.0
2022-06-15 13:10:00,373.48,373.76,373.26,373.34,12783.0,373.48,373.76,373.26,373.34,12783.0
2022-06-15 13:15:00,373.27,373.47,372.66,372.8,14970.0,373.27,373.47,372.66,372.8,14970.0
2022-06-15 13:20:00,372.79,373.48,372.78,373.48,10248.0,372.79,373.48,372.78,373.48,10248.0
2022-06-15 13:25:00,373.46,374.04,373.31,373.87,11832.0,373.46,374.04,373.31,373.87,11832.0
2022-06-15 13:30:00,373.73,374.16,373.55,373.81,13067.0,373.73,374.16,373.55,373.81,13067.0
2022-06-15 13:35:00,373.8,374.57,373.74,374.44,7897.0,373.8,374.57,373.74,374.44,7897.0
2022-06-15 13:40:00,374.31,374.6,374.1,374.16,10333.0,374.31,374.6,374.1,374.16,10333.0
2022-06-15 13:45:00,374.16,374.43,373.85,374.0,7733.0,374.16,374.43,373.85,374.0,7733.0
2022-06-15 13:50:00,373.94,374.75,373.05,374.74,10447.0,373.94,374.75,373.05,374.74,10447.0
2022-06-15 13:55:00,374.88,376.46,374.88,375.66,10918.0,374.88,376.46,374.88,375.66,10918.0
2022-06-15 14:00:00,374.53,378.0,371.18,372.35,47237.0,374.53,378.0,371.18,372.35,47237.0
2022-06-15 14:05:00,372.0,373.45,369.68,372.93,27344.0,372.0,373.45,369.68,372.93,27344.0
2022-06-15 14:10:00,372.97,373.52,371.0,372.97,20723.0,372.97,373.52,371.0,372.97,20723.0
2022-06-15 14:15:00,372.82,375.51,372.51,374.2,29962.0,372.82,375.51,372.51,374.2,29962.0
2022-06-15 14:20:00,374.21,375.26,370.52,371.61,36057.0,374.21,375.26,370.52,371.61,36057.0
2022-06-15 14:25:00,372.0,373.35,371.14,371.19,32639.0,372.0,373.35,371.14,371.19,32639.0
2022-06-15 14:30:00,371.05,371.79,368.5,370.04,41869.0,371.05,371.79,368.5,370.04,41869.0
2022-06-15 14:35:00,369.6,375.0,369.36,373.5,52321.0,369.6,375.0,369.36,373.5,52321.0
2022-06-15 14:40:00,373.13,378.79,372.5,378.04,44565.0,373.13,378.79,372.5,378.04,44565.0
2022-06-15 14:45:00,378.33,380.0,377.61,377.78,72011.0,378.33,380.0,377.61,377.78,72011.0
2022-06-15 14:50:00,377.94,378.97,375.0,376.09,38143.0,377.94,378.97,375.0,376.09,38143.0
2022-06-15 14:55:00,376.69,377.21,374.06,375.25,31403.0,376.69,377.21,374.06,375.25,31403.0
2022-06-15 15:00:00,375.24,377.89,375.17,376.75,30223.0,375.24,377.89,375.17,376.75,30223.0
2022-06-15 15:05:00,377.19,378.25,376.23,377.83,27152.0,377.19,378.25,376.23,377.83,27152.0
2022-06-15 15:10:00,378.06,378.8,375.19,376.83,18887.0,378.06,378.8,375.19,376.83,18887.0
2022-06-15 15:15:00,376.68,377.4,375.58,377.19,23966.0,376.68,377.4,375.58,377.19,23966.0
2022-06-15 15:20:00,377.43,380.26,377.27,380.26,35934.0,377.43,380.26,377.27,380.26,35934.0
2022-06-15 15:25:00,380.13,380.69,378.79,380.67,35103.0,380.13,380.69,378.79,380.67,35103.0
2022-06-15 15:30:00,380.68,382.66,379.96,382.64,53329.0,380.68,382.66,379.96,382.64,53329.0
2022-06-15 15:35:00,382.56,382.75,379.54,379.56,26842.0,382.56,382.75,379.54,379.56,26842.0
2022-06-15 15:40:00,379.51,379.62,377.36,377.88,36605.0,379.51,379.62,377.36,377.88,36605.0
2022-06-15 15:45:00,377.5,378.72,377.11,378.7,35007.0,377.5,378.72,377.11,378.7,35007.0
2022-06-15 15:50:00,378.44,378.58,376.25,376.76,59931.0,378.44,378.58,376.25,376.76,59931.0
2022-06-15 15:55:00,376.73,377.26,376.23,377.01,104807.0,376.73,377.26,376.23,377.01,104807.0
2022-06-16 09:30:00,368.52,369.47,365.51,366.15,93095.0,368.52,369.47,365.51,366.15,93095.0
2022-06-16 09:35:00,366.24,370.21,366.24,370.21,45388.0,366.24,370.21,366.24,370.21,45388.0
2022-06-16 09:40:00,370.01,374.98,369.9,372.43,69222.0,370.01,374.98,369.9,372.43,69222.0
2022-06-16 09:45:00,372.47,376.12,372.22,374.24,53840.0,372.47,376.12,372.22,374.24,53840.0
2022-06-16 09:50:00,374.24,374.25,372.63,372.63,20897.0,374.24,374.25,372.63,372.63,20897.0
2022-06-16 09:55:00,372.7,373.56,371.12,371.46,34365.0,372.7,373.56,371.12,371.46,34365.0
2022-06-16 10:00:00,371.62,371.63,369.15,369.34,55685.0,371.62,371.63,369.15,369.34,55685.0
2022-06-16 10:05:00,369.02,369.37,367.44,368.34,19707.0,369.02,369.37,367.44,368.34,19707.0
2022-06-16 10:10:00,368.24,368.3,366.97,367.03,21456.0,368.24,368.3,366.97,367.03,21456.0
2022-06-16 10:15:00,367.03,367.93,366.61,366.76,14150.0,367.03,367.93,366.61,366.76,14150.0
2022-06-16 10:20:00,366.65,368.28,366.45,367.85,29180.0,366.65,368.28,366.45,367.85,29180.0
2022-06-16 10:25:00,367.69,369.0,367.13,367.99,28307.0,367.69,369.0,367.13,367.99,28307.0
2022-06-16 10:30:00,368.0,368.03,366.03,366.17,20408.0,368.0,368.03,366.03,366.17,20408.0
2022-06-16 10:35:00,365.91,366.45,364.65,364.75,28698.0,365.91,366.45,364.65,364.75,28698.0
2022-06-16 10:40:00,364.64,364.76,363.71,363.95,43883.0,364.64,364.76,363.71,363.95,43883.0
2022-06-16 10:45:00,363.94,364.27,363.08,363.81,28762.0,363.94,364.27,363.08,363.81,28762.0
2022-06-16 10:50:00,363.8,364.71,363.61,364.67,27720.0,363.8,364.71,363.61,364.67,27720.0
2022-06-16 10:55:00,364.7,365.9,364.6,364.72,29826.0,364.7,365.9,364.6,364.72,29826.0
2022-06-16 11:00:00,364.6,365.67,364.49,365.02,20909.0,364.6,365.67,364.49,365.02,20909.0
2022-06-16 11:05:00,364.97,365.09,363.91,364.42,35863.0,364.97,365.09,363.91,364.42,35863.0
2022-06-16 11:10:00,364.46,366.56,364.23,366.24,16372.0,364.46,366.56,364.23,366.24,16372.0
2022-06-16 11:15:00,366.27,367.15,364.87,365.15,17258.0,366.27,367.15,364.87,365.15,17258.0
2022-06-16 11:20:00,365.24,367.28,364.99,367.28,12345.0,365.24,367.28,364.99,367.28,12345.0
2022-06-16 11:25:00,367.15,367.78,366.72,367.13,21807.0,367.15,367.78,366.72,367.13,21807.0
2022-06-16 11:30:00,367.26,367.37,366.51,366.51,7991.0,367.26,367.37,366.51,366.51,7991.0
2022-06-16 11:35:00,366.26,366.76,365.72,366.53,20232.0,366.26,366.76,365.72,366.53,20232.0
2022-06-16 11:40:00,366.73,366.97,365.37,366.3,16680.0,366.73,366.97,365.37,366.3,16680.0
2022-06-16 11:45:00,366.25,366.38,365.32,365.88,15938.0,366.25,366.38,365.32,365.88,15938.0
2022-06-16 11:50:00,365.97,366.02,365.11,365.28,10528.0,365.97,366.02,365.11,365.28,10528.0
2022-06-16 11:55:00,365.14,367.15,365.1,367.05,20254.0,365.14,367.15,365.1,367.05,20254.0
2022-06-16 12:00:00,366.92,367.07,365.58,365.58,15942.0,366.92,367.07,365.58,365.58,15942.0
2022-06-16 12:05:00,365.45,365.78,364.89,365.35,20671.0,365.45,365.78,364.89,365.35,20671.0
2022-06-16 12:10:00,365.41,366.13,364.96,365.28,40349.0,365.41,366.13,364.96,365.28,40349.0
2022-06-16 12:15:00,365.37,366.22,364.93,365.79,43812.0,365.37,366.22,364.93,365.79,43812.0
2022-06-16 12:20:00,365.94,366.35,365.42,365.61,12358.0,365.94,366.35,365.42,365.61,12358.0
2022-06-16 12:25:00,365.64,366.81,365.13,366.65,20513.0,365.64,366.81,365.13,366.65,20513.0
2022-06-16 12:30:00,366.76,366.76,365.39,365.9,9054.0,366.76,366.76,365.39,365.9,9054.0
2022-06-16 12:35:00,365.82,365.82,365.08,365.35,13320.0,365.82,365.82,365.08,365.35,13320.0
2022-06-16 12:40:00,365.5,366.77,365.41,366.52,20439.0,365.5,366.77,365.41,366.52,20439.0
2022-06-16 12:45:00,366.59,366.59,365.3,365.92,16336.0,366.59,366.59,365.3,365.92,16336.0
2022-06-16 12:50:00,365.85,366.53,365.75,366.22,12987.0,365.85,366.53,365.75,366.22,12987.0
2022-06-16 12:55:00,365.88,366.1,365.31,366.1,19134.0,365.88,366.1,365.31,366.1,19134.0
2022-06-16 13:00:00,366.27,366.5,365.7,365.87,17150.0,366.27,366.5,365.7,365.87,17150.0
2022-06-16 13:05:00,365.92,367.32,365.79,367.07,12191.0,365.92,367.32,365.79,367.07,12191.0
2022-06-16 13:10:00,366.92,366.92,365.94,366.13,9716.0,366.92,366.92,365.94,366.13,9716.0
2022-06-16 13:15:00,366.23,366.58,365.53,365.8,20781.0,366.23,366.58,365.53,365.8,20781.0
2022-06-16 13:20:00,365.7,365.91,365.16,365.16,16039.0,365.7,365.91,365.16,365.16,16039.0
2022-06-16 13:25:00,365.14,367.2,364.92,366.91,41214.0,365.14,367.2,364.92,366.91,41214.0
2022-06-16 13:30:00,366.91,366.91,366.05,366.41,17284.0,366.91,366.91,366.05,366.41,17284.0
2022-06-16 13:35:00,366.5,366.5,365.52,366.44,20552.0,366.5,366.5,365.52,366.44,20552.0
2022-06-16 13:40:00,366.47,366.68,364.06,364.17,19596.0,366.47,366.68,364.06,364.17,19596.0
2022-06-16 13:45:00,364.15,364.15,363.34,363.67,34100.0,364.15,364.15,363.34,363.67,34100.0
2022-06-16 13:50:00,363.78,364.04,363.25,363.53,20184.0,363.78,364.04,363.25,363.53,20184.0
2022-06-16 13:55:00,363.51,363.76,362.18,362.48,29521.0,363.51,363.76,362.18,362.48,29521.0
2022-06-16 14:00:00,362.39,363.05,361.86,362.17,23644.0,362.39,363.05,361.86,362.17,23644.0
2022-06-16 14:05:00,362.06,362.32,361.51,361.86,45860.0,362.06,362.32,361.51,361.86,45860.0
2022-06-16 14:10:00,361.86,362.07,361.11,361.73,38581.0,361.86,362.07,361.11,361.73,38581.0
2022-06-16 14:15:00,361.72,362.51,361.4,362.33,20496.0,361.72,362.51,361.4,362.33,20496.0
2022-06-16 14:20:00,362.32,362.32,361.07,361.12,22687.0,362.32,362.32,361.07,361.12,22687.0
2022-06-16 14:25:00,361.19,361.99,361.09,361.5,36385.0,361.19,361.99,361.09,361.5,36385.0
2022-06-16 14:30:00,361.38,362.38,361.37,362.34,20543.0,361.38,362.38,361.37,362.34,20543.0
2022-06-16 14:35:00,362.34,363.1,362.27,362.8,21605.0,362.34,363.1,362.27,362.8,21605.0
2022-06-16 14:40:00,362.83,363.89,362.79,363.02,28386.0,362.83,363.89,362.79,363.02,28386.0
2022-06-16 14:45:00,363.01,363.34,361.43,361.46,34701.0,363.01,363.34,361.43,361.46,34701.0
2022-06-16 14:50:00,361.45,361.99,360.95,361.16,24346.0,361.45,361.99,360.95,361.16,24346.0
2022-06-16 14:55:00,361.11,361.88,360.9,361.8,25783.0,361.11,361.88,360.9,361.8,25783.0
2022-06-16 15:00:00,361.69,364.77,361.66,364.32,42144.0,361.69,364.77,361.66,364.32,42144.0
2022-06-16 15:05:00,364.22,365.41,363.31,365.41,31991.0,364.22,365.41,363.31,365.41,31991.0
2022-06-16 15:10:00,365.43,365.9,364.12,364.5,32043.0,365.43,365.9,364.12,364.5,32043.0
2022-06-16 15:15:00,364.4,365.15,363.67,365.15,23642.0,364.4,365.15,363.67,365.15,23642.0
2022-06-16 15:20:00,365.17,366.17,365.07,365.49,31256.0,365.17,366.17,365.07,365.49,31256.0
2022-06-16 15:25:00,365.34,366.3,364.9,365.73,30661.0,365.34,366.3,364.9,365.73,30661.0
2022-06-16 15:30:00,365.71,366.12,363.1,363.11,48130.0,365.71,366.12,363.1,363.11,48130.0
2022-06-16 15:35:00,363.11,363.96,362.84,363.71,72542.0,363.11,363.96,362.84,363.71,72542.0
2022-06-16 15:40:00,363.79,365.13,363.12,363.13,42890.0,363.79,365.13,363.12,363.13,42890.0
2022-06-16 15:45:00,363.06,364.51,362.15,362.42,77554.0,363.06,364.51,362.15,362.42,77554.0
2022-06-16 15:50:00,362.43,364.49,362.12,364.16,105033.0,362.43,364.49,362.12,364.16,105033.0
2022-06-16 15:55:00,364.18,366.49,363.64,365.88,231655.0,364.18,366.49,363.64,365.88,231655.0
2022-06-17 09:30:00,349.23,353.99,338.0,349.28,910038.0,349.23,353.99,338.0,349.28,910038.0
2022-06-17 09:35:00,349.35,351.7,348.03,349.44,167508.0,349.35,351.7,348.03,349.44,167508.0
2022-06-17 09:40:00,349.0,351.82,348.91,350.0,159619.0,349.0,351.82,348.91,350.0,159619.0
2022-06-17 09:45:00,350.0,353.83,349.93,352.6,115690.0,350.0,353.83,349.93,352.6,115690.0
2022-06-17 09:50:00,352.54,355.99,352.16,355.43,123219.0,352.54,355.99,352.16,355.43,123219.0
2022-06-17 09:55:00,355.16,356.8,355.16,356.24,115699.0,355.16,356.8,355.16,356.24,115699.0
2022-06-17 10:00:00,356.32,356.55,354.06,355.35,116890.0,356.32,356.55,354.06,355.35,116890.0
2022-06-17 10:05:00,355.49,358.19,355.05,356.01,90133.0,355.49,358.19,355.05,356.01,90133.0
2022-06-17 10:10:00,356.19,357.4,354.74,357.03,78803.0,356.19,357.4,354.74,357.03,78803.0
2022-06-17 10:15:00,357.0,357.37,354.32,354.75,82157.0,357.0,357.37,354.32,354.75,82157.0
2022-06-17 10:20:00,354.57,354.92,353.07,353.34,109449.0,354.57,354.92,353.07,353.34,109449.0
2022-06-17 10:25:00,353.33,354.87,353.03,353.73,72212.0,353.33,354.87,353.03,353.73,72212.0
2022-06-17 10:30:00,353.51,354.71,352.63,352.94,73960.0,353.51,354.71,352.63,352.94,73960.0
2022-06-17 10:35:00,353.09,355.51,350.89,355.5,75902.0,353.09,355.51,350.89,355.5,75902.0
2022-06-17 10:40:00,355.66,355.67,353.47,353.63,52448.0,355.66,355.67,353.47,353.63,52448.0
2022-06-17 10:45:00,353.74,353.93,351.85,353.31,47494.0,353.74,353.93,351.85,353.31,47494.0
2022-06-17 10:50:00,353.24,354.87,353.24,354.21,25331.0,353.24,354.87,353.24,354.21,25331.0
2022-06-17 10:55:00,354.6,355.99,353.86,354.11,49805.0,354.6,355.99,353.86,354.11,49805.0
2022-06-17 11:00:00,354.1,355.66,352.89,354.61,54788.0,354.1,355.66,352.89,354.61,54788.0
2022-06-17 11:05:00,354.56,357.46,354.46,356.73,44439.0,354.56,357.46,354.46,356.73,44439.0
2022-06-17 11:10:00,356.88,357.14,356.06,356.34,38508.0,356.88,357.14,356.06,356.34,38508.0
2022-06-17 11:15:00,356.41,360.49,355.86,360.49,58946.0,356.41,360.49,355.86,360.49,58946.0
2022-06-17 11:20:00,360.66,360.93,357.81,358.21,64372.0,360.66,360.93,357.81,358.21,64372.0
2022-06-17 11:25:00,358.19,359.94,357.3,359.71,47090.0,358.19,359.94,357.3,359.71,47090.0
2022-06-17 11:30:00,359.93,360.47,358.62,358.81,43961.0,359.93,360.47,358.62,358.81,43961.0
2022-06-17 11:35:00,358.62,359.24,358.23,359.06,42178.0,358.62,359.24,358.23,359.06,42178.0
2022-06-17 11:40:00,359.08,360.84,359.0,360.17,47882.0,359.08,360.84,359.0,360.17,47882.0
2022-06-17 11:45:00,360.16,361.5,360.01,360.63,60207.0,360.16,361.5,360.01,360.63,60207.0
2022-06-17 11:50:00,360.52,360.81,358.24,358.69,36414.0,360.52,360.81,358.24,358.69,36414.0
2022-06-17 11:55:00,359.18,359.21,357.5,357.95,48056.0,359.18,359.21,357.5,357.95,48056.0
2022-06-17 12:00:00,357.88,358.44,356.92,358.06,32149.0,357.88,358.44,356.92,358.06,32149.0
2022-06-17 12:05:00,358.29,359.71,358.23,358.99,31394.0,358.29,359.71,358.23,358.99,31394.0
2022-06-17 12:10:00,359.0,360.43,358.49,360.05,29388.0,359.0,360.43,358.49,360.05,29388.0
2022-06-17 12:15:00,360.18,360.76,359.69,359.93,23054.0,360.18,360.76,359.69,359.93,23054.0
2022-06-17 12:20:00,359.93,360.67,359.74,360.59,18253.0,359.93,360.67,359.74,360.59,18253.0
2022-06-17 12:25:00,360.53,360.74,360.01,360.33,21011.0,360.53,360.74,360.01,360.33,21011.0
2022-06-17 12:30:00,360.38,360.86,359.82,360.7,37077.0,360.38,360.86,359.82,360.7,37077.0
2022-06-17 12:35:00,360.46,361.41,359.58,361.13,42438.0,360.46,361.41,359.58,361.13,42438.0
2022-06-17 12:40:00,361.26,361.5,360.44,361.5,30589.0,361.26,361.5,360.44,361.5,30589.0
2022-06-17 12:45:00,361.63,361.91,361.15,361.57,45934.0,361.63,361.91,361.15,361.57,45934.0
2022-06-17 12:50:00,361.5,361.62,359.26,359.9,29952.0,361.5,361.62,359.26,359.9,29952.0
2022-06-17 12:55:00,359.9,361.38,359.89,361.38,20476.0,359.9,361.38,359.89,361.38,20476.0
2022-06-17 13:00:00,361.08,361.83,360.78,361.78,16410.0,361.08,361.83,360.78,361.78,16410.0
2022-06-17 13:05:00,361.67,364.0,361.62,363.78,38786.0,361.67,364.0,361.62,363.78,38786.0
2022-06-17 13:10:00,363.84,365.2,363.21,363.8,41692.0,363.84,365.2,363.21,363.8,41692.0
2022-06-17 13:15:00,363.81,363.95,363.26,363.78,31496.0,363.81,363.95,363.26,363.78,31496.0
2022-06-17 13:20:00,363.68,365.0,363.49,364.79,24008.0,363.68,365.0,363.49,364.79,24008.0
2022-06-17 13:25:00,364.61,365.4,364.15,364.95,72504.0,364.61,365.4,364.15,364.95,72504.0
2022-06-17 13:30:00,364.97,366.34,364.62,366.34,53196.0,364.97,366.34,364.62,366.34,53196.0
2022-06-17 13:35:00,366.46,366.67,365.37,366.0,40012.0,366.46,366.67,365.37,366.0,40012.0
2022-06-17 13:40:00,366.45,366.68,365.75,365.75,18081.0,366.45,366.68,365.75,365.75,18081.0
2022-06-17 13:45:00,365.73,365.73,364.57,365.53,39680.0,365.73,365.73,364.57,365.53,39680.0
2022-06-17 13:50:00,365.79,366.28,365.67,366.0,22600.0,365.79,366.28,365.67,366.0,22600.0
2022-06-17 13:55:00,365.93,366.27,365.34,365.55,29546.0,365.93,366.27,365.34,365.55,29546.0
2022-06-17 14:00:00,365.67,366.19,365.21,365.78,28018.0,365.67,366.19,365.21,365.78,28018.0
2022-06-17 14:05:00,365.78,366.4,365.62,366.3,27439.0,365.78,366.4,365.62,366.3,27439.0
2022-06-17 14:10:00,366.3,366.39,365.5,366.39,26173.0,366.3,366.39,365.5,366.39,26173.0
2022-06-17 14:15:00,366.4,367.32,366.25,366.35,23012.0,366.4,367.32,366.25,366.35,23012.0
2022-06-17 14:20:00,366.22,366.83,366.22,366.59,13407.0,366.22,366.83,366.22,366.59,13407.0
2022-06-17 14:25:00,366.65,366.95,365.86,366.06,23716.0,366.65,366.95,365.86,366.06,23716.0
2022-06-17 14:30:00,366.06,366.06,364.38,364.83,40788.0,366.06,366.06,364.38,364.83,40788.0
2022-06-17 14:35:00,364.91,365.31,364.4,365.19,21497.0,364.91,365.31,364.4,365.19,21497.0
2022-06-17 14:40:00,365.38,365.83,365.0,365.23,34346.0,365.38,365.83,365.0,365.23,34346.0
2022-06-17 14:45:00,365.22,365.58,364.25,364.76,28675.0,365.22,365.58,364.25,364.76,28675.0
2022-06-17 14:50:00,364.76,364.92,363.18,363.21,42819.0,364.76,364.92,363.18,363.21,42819.0
2022-06-17 14:55:00,363.1,363.56,362.16,362.38,63568.0,363.1,363.56,362.16,362.38,63568.0
2022-06-17 15:00:00,362.27,363.9,362.24,362.86,35214.0,362.27,363.9,362.24,362.86,35214.0
2022-06-17 15:05:00,362.9,363.79,362.11,362.45,41266.0,362.9,363.79,362.11,362.45,41266.0
2022-06-17 15:10:00,362.47,362.73,360.78,361.4,47876.0,362.47,362.73,360.78,361.4,47876.0
2022-06-17 15:15:00,361.36,362.32,361.18,362.25,29429.0,361.36,362.32,361.18,362.25,29429.0
2022-06-17 15:20:00,362.24,364.5,362.16,364.02,58274.0,362.24,364.5,362.16,364.02,58274.0
2022-06-17 15:25:00,364.02,365.31,363.95,364.9,60279.0,364.02,365.31,363.95,364.9,60279.0
2022-06-17 15:30:00,364.97,364.99,363.22,364.29,52395.0,364.97,364.99,363.22,364.29,52395.0
2022-06-17 15:35:00,364.36,365.2,364.18,364.81,50931.0,364.36,365.2,364.18,364.81,50931.0
2022-06-17 15:40:00,364.93,364.99,363.64,363.91,84586.0,364.93,364.99,363.64,363.91,84586.0
2022-06-17 15:45:00,363.81,364.28,363.33,363.56,59202.0,363.81,364.28,363.33,363.56,59202.0
2022-06-17 15:50:00,363.41,363.52,362.12,362.18,147061.0,363.41,363.52,362.12,362.18,147061.0
2022-06-17 15:55:00,362.12,362.5,360.33,360.47,327471.0,362.12,362.5,360.33,360.47,327471.0
2022-06-21 09:30:00,355.02,360.76,353.51,360.75,262777.0,355.02,360.76,353.51,360.75,262777.0
2022-06-21 09:35:00,360.97,367.45,360.97,366.22,69009.0,360.97,367.45,360.97,366.22,69009.0
2022-06-21 09:40:00,366.03,369.72,365.91,367.46,64445.0,366.03,369.72,365.91,367.46,64445.0
2022-06-21 09:45:00,367.2,367.58,365.22,365.41,57800.0,367.2,367.58,365.22,365.41,57800.0
2022-06-21 09:50:00,365.4,366.81,364.58,366.5,49428.0,365.4,366.81,364.58,366.5,49428.0
2022-06-21 09:55:00,366.33,366.41,364.17,365.5,33770.0,366.33,366.41,364.17,365.5,33770.0
2022-06-21 10:00:00,365.46,367.24,364.43,366.39,48069.0,365.46,367.24,364.43,366.39,48069.0
2022-06-21 10:05:00,366.3,367.03,365.71,366.69,33570.0,366.3,367.03,365.71,366.69,33570.0
2022-06-21 10:10:00,366.65,366.8,365.0,366.62,38727.0,366.65,366.8,365.0,366.62,38727.0
2022-06-21 10:15:00,366.61,369.08,365.94,368.5,30289.0,366.61,369.08,365.94,368.5,30289.0
2022-06-21 10:20:00,368.5,369.4,367.84,368.12,39779.0,368.5,369.4,367.84,368.12,39779.0
2022-06-21 10:25:00,368.13,368.99,367.71,368.83,34263.0,368.13,368.99,367.71,368.83,34263.0
2022-06-21 10:30:00,368.83,369.77,368.0,368.08,21157.0,368.83,369.77,368.0,368.08,21157.0
2022-06-21 10:35:00,367.84,367.84,366.29,366.99,26459.0,367.84,367.84,366.29,366.99,26459.0
2022-06-21 10:40:00,367.13,368.17,366.96,367.89,23052.0,367.13,368.17,366.96,367.89,23052.0
2022-06-21 10:45:00,368.07,369.21,367.52,368.91,13408.0,368.07,369.21,367.52,368.91,13408.0
2022-06-21 10:50:00,368.81,369.66,368.71,369.17,13428.0,368.81,369.66,368.71,369.17,13428.0
2022-06-21 10:55:00,369.18,369.32,368.45,368.96,17898.0,369.18,369.32,368.45,368.96,17898.0
2022-06-21 11:00:00,368.98,369.65,368.51,369.52,7980.0,368.98,369.65,368.51,369.52,7980.0
2022-06-21 11:05:00,369.5,369.75,368.91,369.75,12425.0,369.5,369.75,368.91,369.75,12425.0
2022-06-21 11:10:00,369.82,370.45,369.37,370.29,23749.0,369.82,370.45,369.37,370.29,23749.0
2022-06-21 11:15:00,370.3,370.3,368.73,369.48,26696.0,370.3,370.3,368.73,369.48,26696.0
2022-06-21 11:20:00,369.46,369.82,368.0,368.27,21832.0,369.46,369.82,368.0,368.27,21832.0
2022-06-21 11:25:00,368.46,368.53,368.07,368.08,11161.0,368.46,368.53,368.07,368.08,11161.0
2022-06-21 11:30:00,368.25,368.51,367.74,368.2,18710.0,368.25,368.51,367.74,368.2,18710.0
2022-06-21 11:35:00,368.2,368.46,367.37,367.53,13924.0,368.2,368.46,367.37,367.53,13924.0
2022-06-21 11:40:00,367.53,368.37,367.5,368.02,11463.0,367.53,368.37,367.5,368.02,11463.0
2022-06-21 11:45:00,368.05,369.37,367.46,368.83,45567.0,368.05,369.37,367.46,368.83,45567.0
2022-06-21 11:50:00,368.88,370.21,368.88,369.84,24121.0,368.88,370.21,368.88,369.84,24121.0
2022-06-21 11:55:00,369.75,370.67,369.59,370.4,20233.0,369.75,370.67,369.59,370.4,20233.0
2022-06-21 12:00:00,370.3,371.15,369.1,369.45,21573.0,370.3,371.15,369.1,369.45,21573.0
2022-06-21 12:05:00,369.34,369.34,367.92,368.04,22395.0,369.34,369.34,367.92,368.04,22395.0
2022-06-21 12:10:00,368.14,369.91,368.14,369.9,21199.0,368.14,369.91,368.14,369.9,21199.0
2022-06-21 12:15:00,369.84,371.1,369.79,370.63,24404.0,369.84,371.1,369.79,370.63,24404.0
2022-06-21 12:20:00,370.53,370.87,369.81,370.41,16236.0,370.53,370.87,369.81,370.41,16236.0
2022-06-21 12:25:00,370.29,370.84,369.98,369.98,13795.0,370.29,370.84,369.98,369.98,13795.0
2022-06-21 12:30:00,370.12,370.49,369.5,370.15,18484.0,370.12,370.49,369.5,370.15,18484.0
2022-06-21 12:35:00,370.1,371.87,370.04,371.1,36191.0,370.1,371.87,370.04,371.1,36191.0
2022-06-21 12:40:00,371.15,372.8,371.07,371.86,39065.0,371.15,372.8,371.07,371.86,39065.0
2022-06-21 12:45:00,371.88,372.33,370.67,370.9,16743.0,371.88,372.33,370.67,370.9,16743.0
2022-06-21 12:50:00,370.89,371.38,370.66,371.23,19463.0,370.89,371.38,370.66,371.23,19463.0
2022-06-21 12:55:00,371.29,371.45,369.91,370.01,36681.0,371.29,371.45,369.91,370.01,36681.0
2022-06-21 13:00:00,370.01,370.29,369.62,369.97,17210.0,370.01,370.29,369.62,369.97,17210.0
2022-06-21 13:05:00,369.8,370.06,369.17,369.56,17901.0,369.8,370.06,369.17,369.56,17901.0
2022-06-21 13:10:00,369.45,370.28,369.24,369.74,23713.0,369.45,370.28,369.24,369.74,23713.0
2022-06-21 13:15:00,370.09,370.09,368.64,368.74,14983.0,370.09,370.09,368.64,368.74,14983.0
2022-06-21 13:20:00,368.8,369.05,368.42,368.85,15744.0,368.8,369.05,368.42,368.85,15744.0
2022-06-21 13:25:00,368.6,369.33,368.35,368.36,22268.0,368.6,369.33,368.35,368.36,22268.0
2022-06-21 13:30:00,368.51,368.9,367.48,367.53,27801.0,368.51,368.9,367.48,367.53,27801.0
2022-06-21 13:35:00,367.5,367.66,366.51,366.54,22097.0,367.5,367.66,366.51,366.54,22097.0
2022-06-21 13:40:00,366.44,367.03,366.19,366.6,25929.0,366.44,367.03,366.19,366.6,25929.0
2022-06-21 13:45:00,366.53,367.16,366.22,366.87,22288.0,366.53,367.16,366.22,366.87,22288.0
2022-06-21 13:50:00,367.0,367.6,366.3,366.3,20682.0,367.0,367.6,366.3,366.3,20682.0
2022-06-21 13:55:00,366.3,366.55,365.15,365.62,29969.0,366.3,366.55,365.15,365.62,29969.0
2022-06-21 14:00:00,365.54,365.75,364.22,364.8,34926.0,365.54,365.75,364.22,364.8,34926.0
2022-06-21 14:05:00,364.75,365.2,363.52,363.67,31413.0,364.75,365.2,363.52,363.67,31413.0
2022-06-21 14:10:00,363.79,363.83,362.76,362.88,39638.0,363.79,363.83,362.76,362.88,39638.0
2022-06-21 14:15:00,362.77,363.65,362.69,363.49,42739.0,362.77,363.65,362.69,363.49,42739.0
2022-06-21 14:20:00,363.48,363.48,362.39,362.57,35981.0,363.48,363.48,362.39,362.57,35981.0
2022-06-21 14:25:00,362.48,362.98,362.2,362.55,33901.0,362.48,362.98,362.2,362.55,33901.0
2022-06-21 14:30:00,362.73,364.59,362.64,364.55,28293.0,362.73,364.59,362.64,364.55,28293.0
2022-06-21 14:35:00,364.42,364.51,362.72,362.8,38051.0,364.42,364.51,362.72,362.8,38051.0
2022-06-21 14:40:00,362.82,363.44,362.45,362.8,52645.0,362.82,363.44,362.45,362.8,52645.0
2022-06-21 14:45:00,362.79,363.49,362.04,363.13,34714.0,362.79,363.49,362.04,363.13,34714.0
2022-06-21 14:50:00,363.14,363.31,362.71,363.28,27278.0,363.14,363.31,362.71,363.28,27278.0
2022-06-21 14:55:00,363.24,363.82,363.09,363.8,24207.0,363.24,363.82,363.09,363.8,24207.0
2022-06-21 15:00:00,363.8,364.39,363.61,363.71,35102.0,363.8,364.39,363.61,363.71,35102.0
2022-06-21 15:05:00,363.71,364.55,363.64,364.37,30259.0,363.71,364.55,363.64,364.37,30259.0
2022-06-21 15:10:00,364.35,364.8,364.31,364.55,29909.0,364.35,364.8,364.31,364.55,29909.0
2022-06-21 15:15:00,364.6,365.06,364.36,364.37,32762.0,364.6,365.06,364.36,364.37,32762.0
2022-06-21 15:20:00,364.4,364.51,363.91,364.36,28109.0,364.4,364.51,363.91,364.36,28109.0
2022-06-21 15:25:00,364.28,364.42,363.54,364.05,42399.0,364.28,364.42,363.54,364.05,42399.0
2022-06-21 15:30:00,364.1,365.98,364.1,365.66,54423.0,364.1,365.98,364.1,365.66,54423.0
2022-06-21 15:35:00,365.62,365.75,364.58,364.66,40917.0,365.62,365.75,364.58,364.66,40917.0
2022-06-21 15:40:00,364.68,364.97,364.23,364.58,40742.0,364.68,364.97,364.23,364.58,40742.0
2022-06-21 15:45:00,364.62,364.62,363.92,364.02,53304.0,364.62,364.62,363.92,364.02,53304.0
2022-06-21 15:50:00,364.06,365.0,363.41,363.44,88660.0,364.06,365.0,363.41,363.44,88660.0
2022-06-21 15:55:00,363.42,363.52,361.82,363.09,176194.0,363.42,363.52,361.82,363.09,176194.0
2022-06-22 09:30:00,360.8,362.95,358.22,361.3,90200.0,360.8,362.95,358.22,361.3,90200.0
2022-06-22 09:35:00,361.15,361.94,359.82,360.74,27950.0,361.15,361.94,359.82,360.74,27950.0
2022-06-22 09:40:00,360.76,361.62,359.09,361.62,33820.0,360.76,361.62,359.09,361.62,33820.0
2022-06-22 09:45:00,361.7,362.88,361.23,361.61,20838.0,361.7,362.88,361.23,361.61,20838.0
2022-06-22 09:50:00,361.58,364.95,361.07,364.8,26427.0,361.58,364.95,361.07,364.8,26427.0
2022-06-22 09:55:00,364.93,366.9,364.92,366.62,48394.0,364.93,366.9,364.92,366.62,48394.0
2022-06-22 10:00:00,366.69,366.88,364.86,365.6,26809.0,366.69,366.88,364.86,365.6,26809.0
2022-06-22 10:05:00,365.51,366.39,364.91,366.3,20208.0,365.51,366.39,364.91,366.3,20208.0
2022-06-22 10:10:00,366.3,368.48,366.28,368.36,57874.0,366.3,368.48,366.28,368.36,57874.0
2022-06-22 10:15:00,368.29,369.11,367.86,368.0,41211.0,368.29,369.11,367.86,368.0,41211.0
2022-06-22 10:20:00,367.87,370.61,367.83,370.33,14294.0,367.87,370.61,367.83,370.33,14294.0
2022-06-22 10:25:00,370.43,371.0,369.6,369.6,20185.0,370.43,371.0,369.6,369.6,20185.0
2022-06-22 10:30:00,369.52,370.3,369.03,369.76,10106.0,369.52,370.3,369.03,369.76,10106.0
2022-06-22 10:35:00,369.52,370.78,369.15,369.93,21744.0,369.52,370.78,369.15,369.93,21744.0
2022-06-22 10:40:00,369.83,370.02,369.29,369.83,13787.0,369.83,370.02,369.29,369.83,13787.0
2022-06-22 10:45:00,369.94,369.99,368.21,368.99,12027.0,369.94,369.99,368.21,368.99,12027.0
2022-06-22 10:50:00,368.74,369.12,368.11,368.11,19121.0,368.74,369.12,368.11,368.11,19121.0
2022-06-22 10:55:00,368.11,368.91,367.92,368.57,15945.0,368.11,368.91,367.92,368.57,15945.0
2022-06-22 11:00:00,368.54,369.1,367.55,368.8,23112.0,368.54,369.1,367.55,368.8,23112.0
2022-06-22 11:05:00,368.81,369.64,368.33,369.21,9840.0,368.81,369.64,368.33,369.21,9840.0
2022-06-22 11:10:00,369.19,369.49,368.73,368.8,8733.0,369.19,369.49,368.73,368.8,8733.0
2022-06-22 11:15:00,368.6,370.0,368.6,369.88,17620.0,368.6,370.0,368.6,369.88,17620.0
2022-06-22 11:20:00,369.84,370.09,368.9,369.59,13499.0,369.84,370.09,368.9,369.59,13499.0
2022-06-22 11:25:00,369.46,369.72,368.96,369.52,10455.0,369.46,369.72,368.96,369.52,10455.0
2022-06-22 11:30:00,369.41,370.86,369.39,370.47,21543.0,369.41,370.86,369.39,370.47,21543.0
2022-06-22 11:35:00,370.47,370.76,370.15,370.42,9223.0,370.47,370.76,370.15,370.42,9223.0
2022-06-22 11:40:00,370.54,370.54,367.92,368.03,10193.0,370.54,370.54,367.92,368.03,10193.0
2022-06-22 11:45:00,368.04,368.18,367.0,367.8,16898.0,368.04,368.18,367.0,367.8,16898.0
2022-06-22 11:50:00,367.78,367.78,366.85,367.39,11750.0,367.78,367.78,366.85,367.39,11750.0
2022-06-22 11:55:00,367.25,367.5,366.38,366.83,9491.0,367.25,367.5,366.38,366.83,9491.0
2022-06-22 12:00:00,366.76,368.35,366.72,367.36,12553.0,366.76,368.35,366.72,367.36,12553.0
2022-06-22 12:05:00,367.31,367.47,366.51,367.11,9449.0,367.31,367.47,366.51,367.11,9449.0
2022-06-22 12:10:00,367.07,367.67,366.87,367.6,11504.0,367.07,367.67,366.87,367.6,11504.0
2022-06-22 12:15:00,367.54,368.69,367.27,368.53,15245.0,367.54,368.69,367.27,368.53,15245.0
2022-06-22 12:20:00,368.54,369.04,368.47,368.59,8779.0,368.54,369.04,368.47,368.59,8779.0
2022-06-22 12:25:00,368.51,369.38,368.47,369.14,14679.0,368.51,369.38,368.47,369.14,14679.0
2022-06-22 12:30:00,369.09,370.18,368.92,369.94,23020.0,369.09,370.18,368.92,369.94,23020.0
2022-06-22 12:35:00,369.99,370.29,369.58,369.91,9108.0,369.99,370.29,369.58,369.91,9108.0
2022-06-22 12:40:00,369.99,370.16,369.75,369.92,6873.0,369.99,370.16,369.75,369.92,6873.0
2022-06-22 12:45:00,369.86,370.0,369.51,369.62,7248.0,369.86,370.0,369.51,369.62,7248.0
2022-06-22 12:50:00,369.67,370.49,369.48,370.46,10931.0,369.67,370.49,369.48,370.46,10931.0
2022-06-22 12:55:00,370.5,371.0,370.29,370.94,7221.0,370.5,371.0,370.29,370.94,7221.0
2022-06-22 13:00:00,370.92,370.92,369.98,370.21,10536.0,370.92,370.92,369.98,370.21,10536.0
2022-06-22 13:05:00,370.28,370.89,370.28,370.73,7929.0,370.28,370.89,370.28,370.73,7929.0
2022-06-22 13:10:00,370.67,371.0,370.54,370.82,7271.0,370.67,371.0,370.54,370.82,7271.0
2022-06-22 13:15:00,370.86,371.36,370.57,371.19,9059.0,370.86,371.36,370.57,371.19,9059.0
2022-06-22 13:20:00,371.08,371.71,370.98,371.6,9689.0,371.08,371.71,370.98,371.6,9689.0
2022-06-22 13:25:00,371.51,371.62,370.98,371.18,7485.0,371.51,371.62,370.98,371.18,7485.0
2022-06-22 13:30:00,371.2,371.48,371.05,371.13,9536.0,371.2,371.48,371.05,371.13,9536.0
2022-06-22 13:35:00,371.0,371.39,370.72,371.2,29311.0,371.0,371.39,370.72,371.2,29311.0
2022-06-22 13:40:00,371.33,371.59,371.16,371.48,13452.0,371.33,371.59,371.16,371.48,13452.0
2022-06-22 13:45:00,371.56,371.66,371.16,371.28,13785.0,371.56,371.66,371.16,371.28,13785.0
2022-06-22 13:50:00,371.18,371.28,370.13,370.22,16857.0,371.18,371.28,370.13,370.22,16857.0
2022-06-22 13:55:00,370.34,370.49,369.66,369.96,17411.0,370.34,370.49,369.66,369.96,17411.0
2022-06-22 14:00:00,369.67,370.7,369.67,370.32,28101.0,369.67,370.7,369.67,370.32,28101.0
2022-06-22 14:05:00,370.36,371.77,370.36,371.7,6490.0,370.36,371.77,370.36,371.7,6490.0
2022-06-22 14:10:00,371.73,371.99,371.3,371.63,9004.0,371.73,371.99,371.3,371.63,9004.0
2022-06-22 14:15:00,371.64,372.55,371.64,372.25,16561.0,371.64,372.55,371.64,372.25,16561.0
2022-06-22 14:20:00,372.4,372.41,371.04,371.42,8192.0,372.4,372.41,371.04,371.42,8192.0
2022-06-22 14:25:00,371.4,371.4,369.73,369.83,23907.0,371.4,371.4,369.73,369.83,23907.0
2022-06-22 14:30:00,369.93,370.17,369.74,370.04,14306.0,369.93,370.17,369.74,370.04,14306.0
2022-06-22 14:35:00,370.06,370.06,369.33,369.36,22607.0,370.06,370.06,369.33,369.36,22607.0
2022-06-22 14:40:00,369.25,369.61,368.82,369.38,12026.0,369.25,369.61,368.82,369.38,12026.0
2022-06-22 14:45:00,369.36,369.86,368.8,368.98,6624.0,369.36,369.86,368.8,368.98,6624.0
2022-06-22 14:50:00,368.91,369.22,368.66,369.22,8051.0,368.91,369.22,368.66,369.22,8051.0
2022-06-22 14:55:00,369.26,369.66,369.22,369.33,5130.0,369.26,369.66,369.22,369.33,5130.0
2022-06-22 15:00:00,369.4,369.53,368.51,369.15,13312.0,369.4,369.53,368.51,369.15,13312.0
2022-06-22 15:05:00,369.24,369.47,369.06,369.2,16578.0,369.24,369.47,369.06,369.2,16578.0
2022-06-22 15:10:00,369.07,369.07,368.24,368.52,4072.0,369.07,369.07,368.24,368.52,4072.0
2022-06-22 15:15:00,368.67,368.7,367.72,367.73,8212.0,368.67,368.7,367.72,367.73,8212.0
2022-06-22 15:20:00,367.84,367.9,367.28,367.59,10512.0,367.84,367.9,367.28,367.59,10512.0
2022-06-22 15:25:00,367.5,367.62,366.1,366.54,16413.0,367.5,367.62,366.1,366.54,16413.0
2022-06-22 15:30:00,366.49,366.93,365.68,365.68,20592.0,366.49,366.93,365.68,365.68,20592.0
2022-06-22 15:35:00,365.71,365.8,364.86,365.2,19207.0,365.71,365.8,364.86,365.2,19207.0
2022-06-22 15:40:00,365.08,365.37,364.5,365.29,13212.0,365.08,365.37,364.5,365.29,13212.0
2022-06-22 15:45:00,365.03,365.06,363.57,364.13,47071.0,365.03,365.06,363.57,364.13,47071.0
2022-06-22 15:50:00,364.08,366.53,363.5,366.09,55261.0,364.08,366.53,363.5,366.09,55261.0
2022-06-22 15:55:00,366.07,366.22,365.08,365.33,121721.0,366.07,366.22,365.08,365.33,121721.0
2022-06-23 09:30:00,371.71,371.71,367.47,369.67,76788.0,371.71,371.71,367.47,369.67,76788.0
2022-06-23 09:35:00,369.33,370.66,368.46,369.12,33654.0,369.33,370.66,368.46,369.12,33654.0
2022-06-23 09:40:00,369.28,372.84,368.79,371.83,28216.0,369.28,372.84,368.79,371.83,28216.0
2022-06-23 09:45:00,371.87,374.0,371.12,373.4,31915.0,371.87,374.0,371.12,373.4,31915.0
2022-06-23 09:50:00,373.04,373.44,369.21,369.96,26809.0,373.04,373.44,369.21,369.96,26809.0
2022-06-23 09:55:00,370.0,373.51,370.0,373.45,26322.0,370.0,373.51,370.0,373.45,26322.0
2022-06-23 10:00:00,373.4,374.45,372.78,373.89,20560.0,373.4,374.45,372.78,373.89,20560.0
2022-06-23 10:05:00,374.07,375.0,371.91,372.03,24569.0,374.07,375.0,371.91,372.03,24569.0
2022-06-23 10:10:00,372.16,372.8,371.22,372.12,14652.0,372.16,372.8,371.22,372.12,14652.0
2022-06-23 10:15:00,371.91,373.14,371.64,372.86,14812.0,371.91,373.14,371.64,372.86,14812.0
2022-06-23 10:20:00,372.97,373.97,372.53,372.73,15019.0,372.97,373.97,372.53,372.73,15019.0
2022-06-23 10:25:00,372.46,374.08,372.05,373.49,18699.0,372.46,374.08,372.05,373.49,18699.0
2022-06-23 10:30:00,373.61,374.66,373.4,374.55,14892.0,373.61,374.66,373.4,374.55,14892.0
2022-06-23 10:35:00,374.12,374.8,373.47,374.67,13061.0,374.12,374.8,373.47,374.67,13061.0
2022-06-23 10:40:00,374.9,376.29,374.9,375.48,19785.0,374.9,376.29,374.9,375.48,19785.0
2022-06-23 10:45:00,375.51,376.24,375.18,375.43,14175.0,375.51,376.24,375.18,375.43,14175.0
2022-06-23 10:50:00,375.57,375.62,374.91,375.5,8202.0,375.57,375.62,374.91,375.5,8202.0
2022-06-23 10:55:00,375.4,376.1,375.23,375.77,6733.0,375.4,376.1,375.23,375.77,6733.0
2022-06-23 11:00:00,375.84,375.84,375.15,375.42,12576.0,375.84,375.84,375.15,375.42,12576.0
2022-06-23 11:05:00,375.25,375.89,375.0,375.89,10355.0,375.25,375.89,375.0,375.89,10355.0
2022-06-23 11:10:00,375.89,377.74,375.67,377.4,19502.0,375.89,377.74,375.67,377.4,19502.0
2022-06-23 11:15:00,377.42,377.64,376.64,377.43,7655.0,377.42,377.64,376.64,377.43,7655.0
2022-06-23 11:20:00,377.6,378.18,376.26,376.63,16703.0,377.6,378.18,376.26,376.63,16703.0
2022-06-23 11:25:00,376.56,376.96,376.45,376.53,8355.0,376.56,376.96,376.45,376.53,8355.0
2022-06-23 11:30:00,376.68,377.2,375.19,375.47,18613.0,376.68,377.2,375.19,375.47,18613.0
2022-06-23 11:35:00,375.47,375.51,374.7,375.05,12875.0,375.47,375.51,374.7,375.05,12875.0
2022-06-23 11:40:00,374.8,375.49,374.61,374.86,7584.0,374.8,375.49,374.61,374.86,7584.0
2022-06-23 11:45:00,374.99,375.03,374.06,374.75,11337.0,374.99,375.03,374.06,374.75,11337.0
2022-06-23 11:50:00,374.69,375.07,374.19,374.19,11297.0,374.69,375.07,374.19,374.19,11297.0
2022-06-23 11:55:00,374.05,374.28,373.18,373.28,30385.0,374.05,374.28,373.18,373.28,30385.0
2022-06-23 12:00:00,373.5,373.78,371.33,371.33,9546.0,373.5,373.78,371.33,371.33,9546.0
2022-06-23 12:05:00,371.36,372.69,371.34,372.43,14005.0,371.36,372.69,371.34,372.43,14005.0
2022-06-23 12:10:00,372.29,372.69,371.65,372.48,11443.0,372.29,372.69,371.65,372.48,11443.0
2022-06-23 12:15:00,372.43,373.02,372.17,372.74,11312.0,372.43,373.02,372.17,372.74,11312.0
2022-06-23 12:20:00,372.82,373.2,372.36,372.69,8430.0,372.82,373.2,372.36,372.69,8430.0
2022-06-23 12:25:00,372.48,372.96,372.19,372.55,8852.0,372.48,372.96,372.19,372.55,8852.0
2022-06-23 12:30:00,372.38,372.67,371.52,371.52,8854.0,372.38,372.67,371.52,371.52,8854.0
2022-06-23 12:35:00,371.56,372.1,370.78,370.78,11741.0,371.56,372.1,370.78,370.78,11741.0
2022-06-23 12:40:00,370.62,371.39,370.33,370.68,8649.0,370.62,371.39,370.33,370.68,8649.0
2022-06-23 12:45:00,370.6,372.17,370.26,371.78,18101.0,370.6,372.17,370.26,371.78,18101.0
2022-06-23 12:50:00,371.73,371.82,371.02,371.6,4927.0,371.73,371.82,371.02,371.6,4927.0
2022-06-23 12:55:00,371.55,371.95,371.31,371.33,5119.0,371.55,371.95,371.31,371.33,5119.0
2022-06-23 13:00:00,371.52,371.52,370.0,370.79,16295.0,371.52,371.52,370.0,370.79,16295.0
2022-06-23 13:05:00,370.89,371.82,370.89,371.5,8407.0,370.89,371.82,370.89,371.5,8407.0
2022-06-23 13:10:00,371.45,372.02,371.31,371.31,5442.0,371.45,372.02,371.31,371.31,5442.0
2022-06-23 13:15:00,371.38,371.81,371.27,371.57,4496.0,371.38,371.81,371.27,371.57,4496.0
2022-06-23 13:20:00,371.55,371.6,370.61,371.08,14186.0,371.55,371.6,370.61,371.08,14186.0
2022-06-23 13:25:00,371.0,371.27,370.11,370.17,13220.0,371.0,371.27,370.11,370.17,13220.0
2022-06-23 13:30:00,370.28,371.53,370.28,371.25,10454.0,370.28,371.53,370.28,371.25,10454.0
2022-06-23 13:35:00,371.25,371.64,370.39,370.75,5719.0,371.25,371.64,370.39,370.75,5719.0
2022-06-23 13:40:00,370.83,371.21,370.36,371.11,9275.0,370.83,371.21,370.36,371.11,9275.0
2022-06-23 13:45:00,371.14,371.72,371.09,371.63,5939.0,371.14,371.72,371.09,371.63,5939.0
2022-06-23 13:50:00,371.77,372.64,371.68,372.63,5967.0,371.77,372.64,371.68,372.63,5967.0
2022-06-23 13:55:00,372.66,373.01,372.38,372.6,9506.0,372.66,373.01,372.38,372.6,9506.0
2022-06-23 14:00:00,372.76,372.94,372.44,372.65,10561.0,372.76,372.94,372.44,372.65,10561.0
2022-06-23 14:05:00,372.63,372.94,372.01,372.39,47828.0,372.63,372.94,372.01,372.39,47828.0
2022-06-23 14:10:00,372.57,373.38,372.19,372.85,8440.0,372.57,373.38,372.19,372.85,8440.0
2022-06-23 14:15:00,373.0,373.44,372.55,372.69,7658.0,373.0,373.44,372.55,372.69,7658.0
2022-06-23 14:20:00,372.86,373.17,372.32,372.74,6927.0,372.86,373.17,372.32,372.74,6927.0
2022-06-23 14:25:00,372.97,374.23,372.87,374.05,9151.0,372.97,374.23,372.87,374.05,9151.0
2022-06-23 14:30:00,374.0,375.0,373.97,375.0,10594.0,374.0,375.0,373.97,375.0,10594.0
2022-06-23 14:35:00,375.06,375.78,374.99,375.72,18802.0,375.06,375.78,374.99,375.72,18802.0
2022-06-23 14:40:00,375.67,375.74,375.04,375.08,5001.0,375.67,375.74,375.04,375.08,5001.0
2022-06-23 14:45:00,375.17,375.39,374.94,375.33,5754.0,375.17,375.39,374.94,375.33,5754.0
2022-06-23 14:50:00,375.44,375.61,375.12,375.31,7077.0,375.44,375.61,375.12,375.31,7077.0
2022-06-23 14:55:00,375.22,375.72,375.16,375.57,6877.0,375.22,375.72,375.16,375.57,6877.0
2022-06-23 15:00:00,375.53,376.24,375.04,376.1,14130.0,375.53,376.24,375.04,376.1,14130.0
2022-06-23 15:05:00,376.17,377.16,375.71,375.96,15068.0,376.17,377.16,375.71,375.96,15068.0
2022-06-23 15:10:00,375.79,375.94,375.25,375.57,10323.0,375.79,375.94,375.25,375.57,10323.0
2022-06-23 15:15:00,375.69,375.81,374.7,375.16,7215.0,375.69,375.81,374.7,375.16,7215.0
2022-06-23 15:20:00,375.22,375.48,374.95,374.96,8799.0,375.22,375.48,374.95,374.96,8799.0
2022-06-23 15:25:00,374.93,375.5,374.92,375.16,10825.0,374.93,375.5,374.92,375.16,10825.0
2022-06-23 15:30:00,375.18,376.57,375.18,376.34,14203.0,375.18,376.57,375.18,376.34,14203.0
2022-06-23 15:35:00,376.28,376.3,375.5,375.53,34124.0,376.28,376.3,375.5,375.53,34124.0
2022-06-23 15:40:00,375.63,376.2,375.43,375.66,24519.0,375.63,376.2,375.43,375.66,24519.0
2022-06-23 15:45:00,375.7,377.2,375.7,377.15,27741.0,375.7,377.2,375.7,377.15,27741.0
2022-06-23 15:50:00,377.03,377.84,375.82,375.99,32105.0,377.03,377.84,375.82,375.99,32105.0
2022-06-23 15:55:00,376.11,377.02,375.88,376.63,92124.0,376.11,377.02,375.88,376.63,92124.0
2022-06-24 09:30:00,380.64,382.55,379.01,379.8,80742.0,380.64,382.55,379.01,379.8,80742.0
2022-06-24 09:35:00,380.0,381.76,379.61,380.24,34152.0,380.0,381.76,379.61,380.24,34152.0
2022-06-24 09:40:00,380.21,382.35,379.89,381.71,19578.0,380.21,382.35,379.89,381.71,19578.0
2022-06-24 09:45:00,381.83,382.26,379.74,379.86,25215.0,381.83,382.26,379.74,379.86,25215.0
2022-06-24 09:50:00,380.06,380.57,379.42,379.63,17647.0,380.06,380.57,379.42,379.63,17647.0
2022-06-24 09:55:00,379.22,379.76,378.22,379.76,26692.0,379.22,379.76,378.22,379.76,26692.0
2022-06-24 10:00:00,379.86,382.62,379.79,382.45,21939.0,379.86,382.62,379.79,382.45,21939.0
2022-06-24 10:05:00,382.41,383.52,382.2,383.24,21801.0,382.41,383.52,382.2,383.24,21801.0
2022-06-24 10:10:00,383.22,383.22,382.08,382.27,12201.0,383.22,383.22,382.08,382.27,12201.0
2022-06-24 10:15:00,382.59,382.96,381.59,381.93,11409.0,382.59,382.96,381.59,381.93,11409.0
2022-06-24 10:20:00,381.94,383.46,381.65,382.96,9773.0,381.94,383.46,381.65,382.96,9773.0
2022-06-24 10:25:00,382.89,382.89,381.82,382.11,6726.0,382.89,382.89,381.82,382.11,6726.0
2022-06-24 10:30:00,382.21,383.15,381.94,382.23,9312.0,382.21,383.15,381.94,382.23,9312.0
2022-06-24 10:35:00,382.37,382.55,381.3,382.14,12877.0,382.37,382.55,381.3,382.14,12877.0
2022-06-24 10:40:00,382.04,382.12,380.36,381.66,15519.0,382.04,382.12,380.36,381.66,15519.0
2022-06-24 10:45:00,381.22,382.32,381.07,381.85,11947.0,381.22,382.32,381.07,381.85,11947.0
2022-06-24 10:50:00,382.0,382.03,381.16,381.84,10784.0,382.0,382.03,381.16,381.84,10784.0
2022-06-24 10:55:00,381.99,383.15,381.75,382.51,13040.0,381.99,383.15,381.75,382.51,13040.0
2022-06-24 11:00:00,382.39,384.67,382.39,384.66,13720.0,382.39,384.67,382.39,384.66,13720.0
2022-06-24 11:05:00,384.5,384.57,383.52,383.79,13178.0,384.5,384.57,383.52,383.79,13178.0
2022-06-24 11:10:00,383.76,383.76,382.68,382.68,11879.0,383.76,383.76,382.68,382.68,11879.0
2022-06-24 11:15:00,382.5,382.57,381.28,381.64,12070.0,382.5,382.57,381.28,381.64,12070.0
2022-06-24 11:20:00,381.63,382.64,381.62,382.18,10848.0,381.63,382.64,381.62,382.18,10848.0
2022-06-24 11:25:00,382.12,383.3,382.12,382.92,10612.0,382.12,383.3,382.12,382.92,10612.0
2022-06-24 11:30:00,382.94,382.98,382.37,382.4,6958.0,382.94,382.98,382.37,382.4,6958.0
2022-06-24 11:35:00,382.13,382.88,382.09,382.62,8005.0,382.13,382.88,382.09,382.62,8005.0
2022-06-24 11:40:00,382.47,382.56,382.08,382.43,7098.0,382.47,382.56,382.08,382.43,7098.0
2022-06-24 11:45:00,382.13,382.79,381.77,382.71,6514.0,382.13,382.79,381.77,382.71,6514.0
2022-06-24 11:50:00,382.66,383.0,382.35,382.71,4698.0,382.66,383.0,382.35,382.71,4698.0
2022-06-24 11:55:00,382.5,383.16,382.1,383.16,8504.0,382.5,383.16,382.1,383.16,8504.0
2022-06-24 12:00:00,383.21,383.74,382.94,383.36,8632.0,383.21,383.74,382.94,383.36,8632.0
2022-06-24 12:05:00,383.24,383.8,383.13,383.71,7172.0,383.24,383.8,383.13,383.71,7172.0
2022-06-24 12:10:00,383.79,384.17,383.64,383.91,6000.0,383.79,384.17,383.64,383.91,6000.0
2022-06-24 12:15:00,383.89,384.23,383.71,384.04,5604.0,383.89,384.23,383.71,384.04,5604.0
2022-06-24 12:20:00,383.87,384.01,383.09,383.91,6296.0,383.87,384.01,383.09,383.91,6296.0
2022-06-24 12:25:00,383.97,384.0,383.07,383.08,8536.0,383.97,384.0,383.07,383.08,8536.0
2022-06-24 12:30:00,382.96,382.96,382.0,382.0,9631.0,382.96,382.96,382.0,382.0,9631.0
2022-06-24 12:35:00,381.98,382.34,381.91,382.21,9707.0,381.98,382.34,381.91,382.21,9707.0
2022-06-24 12:40:00,382.21,382.35,382.01,382.32,3716.0,382.21,382.35,382.01,382.32,3716.0
2022-06-24 12:45:00,382.21,382.21,381.38,381.78,6385.0,382.21,382.21,381.38,381.78,6385.0
2022-06-24 12:50:00,381.83,382.29,381.74,382.25,5854.0,381.83,382.29,381.74,382.25,5854.0
2022-06-24 12:55:00,382.25,382.77,382.23,382.58,5500.0,382.25,382.77,382.23,382.58,5500.0
2022-06-24 13:00:00,382.42,382.56,382.08,382.08,7185.0,382.42,382.56,382.08,382.08,7185.0
2022-06-24 13:05:00,382.14,382.17,381.26,381.37,8389.0,382.14,382.17,381.26,381.37,8389.0
2022-06-24 13:10:00,381.32,381.79,381.21,381.41,6337.0,381.32,381.79,381.21,381.41,6337.0
2022-06-24 13:15:00,381.48,381.49,381.13,381.18,11969.0,381.48,381.49,381.13,381.18,11969.0
2022-06-24 13:20:00,381.12,381.33,380.68,381.0,22043.0,381.12,381.33,380.68,381.0,22043.0
2022-06-24 13:25:00,381.09,381.75,380.88,381.44,9875.0,381.09,381.75,380.88,381.44,9875.0
2022-06-24 13:30:00,381.24,381.42,381.0,381.3,7960.0,381.24,381.42,381.0,381.3,7960.0
2022-06-24 13:35:00,381.19,381.19,380.41,380.67,10432.0,381.19,381.19,380.41,380.67,10432.0
2022-06-24 13:40:00,380.5,380.5,379.62,379.9,15955.0,380.5,380.5,379.62,379.9,15955.0
2022-06-24 13:45:00,379.9,380.04,379.65,379.79,13065.0,379.9,380.04,379.65,379.79,13065.0
2022-06-24 13:50:00,379.8,380.13,379.7,379.8,15202.0,379.8,380.13,379.7,379.8,15202.0
2022-06-24 13:55:00,379.74,380.39,379.66,380.23,17914.0,379.74,380.39,379.66,380.23,17914.0
2022-06-24 14:00:00,380.2,380.28,379.75,379.76,10798.0,380.2,380.28,379.75,379.76,10798.0
2022-06-24 14:05:00,379.69,379.81,379.17,379.37,20142.0,379.69,379.81,379.17,379.37,20142.0
2022-06-24 14:10:00,379.46,380.17,379.46,379.81,11226.0,379.46,380.17,379.46,379.81,11226.0
2022-06-24 14:15:00,379.98,380.36,379.98,380.27,13218.0,379.98,380.36,379.98,380.27,13218.0
2022-06-24 14:20:00,380.35,380.42,380.12,380.32,9525.0,380.35,380.42,380.12,380.32,9525.0
2022-06-24 14:25:00,380.36,380.6,380.2,380.28,12344.0,380.36,380.6,380.2,380.28,12344.0
2022-06-24 14:30:00,380.17,380.84,380.17,380.75,9626.0,380.17,380.84,380.17,380.75,9626.0
2022-06-24 14:35:00,380.78,380.93,380.53,380.53,13079.0,380.78,380.93,380.53,380.53,13079.0
2022-06-24 14:40:00,380.47,380.72,380.41,380.59,9383.0,380.47,380.72,380.41,380.59,9383.0
2022-06-24 14:45:00,380.66,381.53,380.66,381.53,10761.0,380.66,381.53,380.66,381.53,10761.0
2022-06-24 14:50:00,381.62,381.62,380.79,381.23,11922.0,381.62,381.62,380.79,381.23,11922.0
2022-06-24 14:55:00,381.17,381.75,380.98,381.67,8280.0,381.17,381.75,380.98,381.67,8280.0
2022-06-24 15:00:00,381.7,381.76,381.23,381.6,7814.0,381.7,381.76,381.23,381.6,7814.0
2022-06-24 15:05:00,381.53,381.82,381.19,381.63,12042.0,381.53,381.82,381.19,381.63,12042.0
2022-06-24 15:10:00,381.62,381.67,381.0,381.54,10606.0,381.62,381.67,381.0,381.54,10606.0
2022-06-24 15:15:00,381.55,381.93,381.45,381.81,10713.0,381.55,381.93,381.45,381.81,10713.0
2022-06-24 15:20:00,381.8,382.3,381.74,382.21,11182.0,381.8,382.3,381.74,382.21,11182.0
2022-06-24 15:25:00,382.27,382.41,381.82,382.29,13231.0,382.27,382.41,381.82,382.29,13231.0
2022-06-24 15:30:00,382.32,382.43,382.0,382.14,17771.0,382.32,382.43,382.0,382.14,17771.0
2022-06-24 15:35:00,382.14,383.14,382.12,383.06,21815.0,382.14,383.14,382.12,383.06,21815.0
2022-06-24 15:40:00,383.06,383.37,382.8,383.1,25433.0,383.06,383.37,382.8,383.1,25433.0
2022-06-24 15:45:00,383.13,383.82,383.03,383.66,29888.0,383.13,383.82,383.03,383.66,29888.0
2022-06-24 15:50:00,383.6,386.97,383.6,386.4,98207.0,383.6,386.97,383.6,386.4,98207.0
2022-06-24 15:55:00,386.41,388.06,386.18,387.91,269659.0,386.41,388.06,386.18,387.91,269659.0
2022-06-27 09:30:00,388.81,389.39,384.0,384.0,69355.0,388.81,389.39,384.0,384.0,69355.0
2022-06-27 09:35:00,383.59,384.2,381.3,382.74,23280.0,383.59,384.2,381.3,382.74,23280.0
2022-06-27 09:40:00,382.47,382.95,381.29,381.73,21311.0,382.47,382.95,381.29,381.73,21311.0
2022-06-27 09:45:00,381.77,382.26,380.18,380.5,39570.0,381.77,382.26,380.18,380.5,39570.0
2022-06-27 09:50:00,380.33,382.67,380.14,382.13,28550.0,380.33,382.67,380.14,382.13,28550.0
2022-06-27 09:55:00,382.24,383.96,381.9,383.22,13626.0,382.24,383.96,381.9,383.22,13626.0
2022-06-27 10:00:00,383.5,384.27,382.74,384.04,16774.0,383.5,384.27,382.74,384.04,16774.0
2022-06-27 10:05:00,384.03,384.26,382.55,383.17,14631.0,384.03,384.26,382.55,383.17,14631.0
2022-06-27 10:10:00,383.17,383.54,381.95,382.39,6562.0,383.17,383.54,381.95,382.39,6562.0
2022-06-27 10:15:00,382.38,382.38,380.96,381.94,18549.0,382.38,382.38,380.96,381.94,18549.0
2022-06-27 10:20:00,381.91,382.9,381.3,381.74,12152.0,381.91,382.9,381.3,381.74,12152.0
2022-06-27 10:25:00,381.86,381.86,380.81,381.0,10722.0,381.86,381.86,380.81,381.0,10722.0
2022-06-27 10:30:00,380.76,382.94,380.76,382.93,10775.0,380.76,382.94,380.76,382.93,10775.0
2022-06-27 10:35:00,383.04,383.1,382.2,382.5,10436.0,383.04,383.1,382.2,382.5,10436.0
2022-06-27 10:40:00,382.56,382.76,381.89,382.64,12180.0,382.56,382.76,381.89,382.64,12180.0
2022-06-27 10:45:00,382.49,383.08,381.9,382.87,11944.0,382.49,383.08,381.9,382.87,11944.0
2022-06-27 10:50:00,382.91,383.81,382.8,383.77,15122.0,382.91,383.81,382.8,383.77,15122.0
2022-06-27 10:55:00,383.81,384.47,383.64,384.17,16323.0,383.81,384.47,383.64,384.17,16323.0
2022-06-27 11:00:00,384.29,384.3,383.48,383.59,11396.0,384.29,384.3,383.48,383.59,11396.0
2022-06-27 11:05:00,383.65,383.65,382.36,382.36,8482.0,383.65,383.65,382.36,382.36,8482.0
2022-06-27 11:10:00,382.21,382.97,381.97,382.55,12074.0,382.21,382.97,381.97,382.55,12074.0
2022-06-27 11:15:00,382.4,383.24,382.32,382.98,14036.0,382.4,383.24,382.32,382.98,14036.0
2022-06-27 11:20:00,382.85,384.12,382.71,383.85,7959.0,382.85,384.12,382.71,383.85,7959.0
2022-06-27 11:25:00,384.1,385.37,383.99,385.09,11217.0,384.1,385.37,383.99,385.09,11217.0
2022-06-27 11:30:00,385.24,385.49,384.31,384.51,10570.0,385.24,385.49,384.31,384.51,10570.0
2022-06-27 11:35:00,384.17,384.45,383.37,383.6,10535.0,384.17,384.45,383.37,383.6,10535.0
2022-06-27 11:40:00,383.59,384.5,383.46,383.93,11220.0,383.59,384.5,383.46,383.93,11220.0
2022-06-27 11:45:00,384.0,384.84,383.83,384.0,5494.0,384.0,384.84,383.83,384.0,5494.0
2022-06-27 11:50:00,383.9,383.97,383.14,383.16,7053.0,383.9,383.97,383.14,383.16,7053.0
2022-06-27 11:55:00,383.0,383.46,382.82,383.43,9200.0,383.0,383.46,382.82,383.43,9200.0
2022-06-27 12:00:00,383.31,383.42,381.9,382.2,12267.0,383.31,383.42,381.9,382.2,12267.0
2022-06-27 12:05:00,382.13,382.13,381.5,381.91,9537.0,382.13,382.13,381.5,381.91,9537.0
2022-06-27 12:10:00,381.94,382.11,381.67,382.11,5929.0,381.94,382.11,381.67,382.11,5929.0
2022-06-27 12:15:00,381.96,382.11,381.26,382.04,10260.0,381.96,382.11,381.26,382.04,10260.0
2022-06-27 12:20:00,382.13,382.13,380.8,380.83,7010.0,382.13,382.13,380.8,380.83,7010.0
2022-06-27 12:25:00,380.89,380.89,379.81,379.86,17222.0,380.89,380.89,379.81,379.86,17222.0
2022-06-27 12:30:00,379.86,379.94,379.55,379.75,8520.0,379.86,379.94,379.55,379.75,8520.0
2022-06-27 12:35:00,379.63,379.82,379.43,379.49,8854.0,379.63,379.82,379.43,379.49,8854.0
2022-06-27 12:40:00,379.53,379.88,379.38,379.88,7118.0,379.53,379.88,379.38,379.88,7118.0
2022-06-27 12:45:00,379.92,381.0,379.71,380.78,7106.0,379.92,381.0,379.71,380.78,7106.0
2022-06-27 12:50:00,380.77,381.11,380.46,381.11,5907.0,380.77,381.11,380.46,381.11,5907.0
2022-06-27 12:55:00,381.12,381.34,380.73,381.01,6052.0,381.12,381.34,380.73,381.01,6052.0
2022-06-27 13:00:00,381.08,381.08,380.14,380.65,7190.0,381.08,381.08,380.14,380.65,7190.0
2022-06-27 13:05:00,380.54,380.6,379.79,380.22,9106.0,380.54,380.6,379.79,380.22,9106.0
2022-06-27 13:10:00,380.61,381.29,380.21,381.14,4760.0,380.61,381.29,380.21,381.14,4760.0
2022-06-27 13:15:00,381.17,381.65,380.79,381.3,11046.0,381.17,381.65,380.79,381.3,11046.0
2022-06-27 13:20:00,381.34,381.73,381.04,381.08,9529.0,381.34,381.73,381.04,381.08,9529.0
2022-06-27 13:25:00,381.28,381.28,380.64,380.83,4925.0,381.28,381.28,380.64,380.83,4925.0
2022-06-27 13:30:00,380.89,380.99,380.49,380.59,4951.0,380.89,380.99,380.49,380.59,4951.0
2022-06-27 13:35:00,380.49,381.14,380.33,381.1,6721.0,380.49,381.14,380.33,381.1,6721.0
2022-06-27 13:40:00,380.88,381.0,380.01,380.17,5152.0,380.88,381.0,380.01,380.17,5152.0
2022-06-27 13:45:00,380.23,380.33,379.75,380.26,6647.0,380.23,380.33,379.75,380.26,6647.0
2022-06-27 13:50:00,380.29,380.52,380.22,380.31,5096.0,380.29,380.52,380.22,380.31,5096.0
2022-06-27 13:55:00,380.49,380.55,379.83,379.9,4493.0,380.49,380.55,379.83,379.9,4493.0
2022-06-27 14:00:00,379.92,380.31,379.55,380.0,9170.0,379.92,380.31,379.55,380.0,9170.0
2022-06-27 14:05:00,379.94,380.01,379.51,379.75,11470.0,379.94,380.01,379.51,379.75,11470.0
2022-06-27 14:10:00,379.79,380.68,379.74,380.11,8299.0,379.79,380.68,379.74,380.11,8299.0
2022-06-27 14:15:00,380.25,381.26,380.18,381.2,5280.0,380.25,381.26,380.18,381.2,5280.0
2022-06-27 14:20:00,381.24,381.32,380.95,381.0,6596.0,381.24,381.32,380.95,381.0,6596.0
2022-06-27 14:25:00,381.04,381.15,380.47,380.73,8100.0,381.04,381.15,380.47,380.73,8100.0
2022-06-27 14:30:00,380.77,381.26,380.48,381.26,7818.0,380.77,381.26,380.48,381.26,7818.0
2022-06-27 14:35:00,381.28,381.8,381.13,381.73,8364.0,381.28,381.8,381.13,381.73,8364.0
2022-06-27 14:40:00,381.77,381.77,381.15,381.46,5229.0,381.77,381.77,381.15,381.46,5229.0
2022-06-27 14:45:00,381.32,382.01,381.1,381.92,5302.0,381.32,382.01,381.1,381.92,5302.0
2022-06-27 14:50:00,381.74,381.74,381.27,381.41,5793.0,381.74,381.74,381.27,381.41,5793.0
2022-06-27 14:55:00,381.5,381.84,381.25,381.51,7334.0,381.5,381.84,381.25,381.51,7334.0
2022-06-27 15:00:00,381.5,381.73,380.42,380.47,8294.0,381.5,381.73,380.42,380.47,8294.0
2022-06-27 15:05:00,380.49,380.79,379.9,380.79,9232.0,380.49,380.79,379.9,380.79,9232.0
2022-06-27 15:10:00,380.58,381.36,380.53,381.25,6287.0,380.58,381.36,380.53,381.25,6287.0
2022-06-27 15:15:00,381.21,381.86,381.2,381.86,10006.0,381.21,381.86,381.2,381.86,10006.0
2022-06-27 15:20:00,381.62,381.84,381.22,381.23,10343.0,381.62,381.84,381.22,381.23,10343.0
2022-06-27 15:25:00,381.22,381.79,381.01,381.3,10917.0,381.22,381.79,381.01,381.3,10917.0
2022-06-27 15:30:00,381.21,381.35,380.79,380.79,6736.0,381.21,381.35,380.79,380.79,6736.0
2022-06-27 15:35:00,380.8,380.8,379.94,380.18,17136.0,380.8,380.8,379.94,380.18,17136.0
2022-06-27 15:40:00,380.15,381.81,379.96,381.74,13285.0,380.15,381.81,379.96,381.74,13285.0
2022-06-27 15:45:00,381.73,382.17,380.83,381.3,23414.0,381.73,382.17,380.83,381.3,23414.0
2022-06-27 15:50:00,381.18,381.18,379.39,380.27,25441.0,381.18,381.18,379.39,380.27,25441.0
2022-06-27 15:55:00,380.19,381.16,379.95,381.12,87435.0,380.19,381.16,379.95,381.12,87435.0
2022-06-28 09:30:00,380.27,382.91,378.5,381.97,63106.0,380.27,382.91,378.5,381.97,63106.0
2022-06-28 09:35:00,382.07,382.58,381.14,382.09,16922.0,382.07,382.58,381.14,382.09,16922.0
2022-06-28 09:40:00,382.24,382.98,381.31,381.67,19784.0,382.24,382.98,381.31,381.67,19784.0
2022-06-28 09:45:00,382.05,382.05,379.21,380.14,15953.0,382.05,382.05,379.21,380.14,15953.0
2022-06-28 09:50:00,379.97,380.09,377.62,378.1,36748.0,379.97,380.09,377.62,378.1,36748.0
2022-06-28 09:55:00,378.01,378.42,376.95,377.94,14706.0,378.01,378.42,376.95,377.94,14706.0
2022-06-28 10:00:00,377.54,379.29,376.79,376.85,11619.0,377.54,379.29,376.79,376.85,11619.0
2022-06-28 10:05:00,376.72,376.78,374.46,374.76,21113.0,376.72,376.78,374.46,374.76,21113.0
2022-06-28 10:10:00,374.8,376.05,374.8,375.94,21395.0,374.8,376.05,374.8,375.94,21395.0
2022-06-28 10:15:00,375.92,375.96,374.98,375.06,11699.0,375.92,375.96,374.98,375.06,11699.0
2022-06-28 10:20:00,374.91,375.37,374.46,375.32,11489.0,374.91,375.37,374.46,375.32,11489.0
2022-06-28 10:25:00,375.17,375.85,375.02,375.42,7152.0,375.17,375.85,375.02,375.42,7152.0
2022-06-28 10:30:00,375.36,375.48,373.73,373.89,19491.0,375.36,375.48,373.73,373.89,19491.0
2022-06-28 10:35:00,373.89,374.71,373.89,374.71,7903.0,373.89,374.71,373.89,374.71,7903.0
2022-06-28 10:40:00,374.47,374.88,373.35,374.81,11192.0,374.47,374.88,373.35,374.81,11192.0
2022-06-28 10:45:00,374.68,374.77,373.5,374.27,7973.0,374.68,374.77,373.5,374.27,7973.0
2022-06-28 10:50:00,374.26,374.85,374.16,374.67,7245.0,374.26,374.85,374.16,374.67,7245.0
2022-06-28 10:55:00,374.61,375.35,374.61,374.97,9852.0,374.61,375.35,374.61,374.97,9852.0
2022-06-28 11:00:00,374.96,374.98,374.08,374.08,14293.0,374.96,374.98,374.08,374.08,14293.0
2022-06-28 11:05:00,374.14,374.31,373.39,373.47,21182.0,374.14,374.31,373.39,373.47,21182.0
2022-06-28 11:10:00,373.56,373.9,373.19,373.57,15324.0,373.56,373.9,373.19,373.57,15324.0
2022-06-28 11:15:00,373.61,373.73,372.97,373.14,18017.0,373.61,373.73,372.97,373.14,18017.0
2022-06-28 11:20:00,373.04,373.31,371.66,371.72,22008.0,373.04,373.31,371.66,371.72,22008.0
2022-06-28 11:25:00,371.88,371.88,370.88,371.05,18829.0,371.88,371.88,370.88,371.05,18829.0
2022-06-28 11:30:00,370.73,371.65,370.62,371.59,9767.0,370.73,371.65,370.62,371.59,9767.0
2022-06-28 11:35:00,371.46,371.82,370.63,370.63,7775.0,371.46,371.82,370.63,370.63,7775.0
2022-06-28 11:40:00,370.53,370.71,369.03,369.42,23243.0,370.53,370.71,369.03,369.42,23243.0
2022-06-28 11:45:00,369.36,369.87,368.43,369.08,23497.0,369.36,369.87,368.43,369.08,23497.0
2022-06-28 11:50:00,369.04,369.61,368.52,368.81,19931.0,369.04,369.61,368.52,368.81,19931.0
2022-06-28 11:55:00,368.7,369.4,368.23,368.73,12785.0,368.7,369.4,368.23,368.73,12785.0
2022-06-28 12:00:00,368.75,369.08,367.81,368.01,9905.0,368.75,369.08,367.81,368.01,9905.0
2022-06-28 12:05:00,368.06,368.83,367.9,368.49,9452.0,368.06,368.83,367.9,368.49,9452.0
2022-06-28 12:10:00,368.48,369.53,368.41,369.19,7904.0,368.48,369.53,368.41,369.19,7904.0
2022-06-28 12:15:00,368.97,369.05,367.86,368.47,14526.0,368.97,369.05,367.86,368.47,14526.0
2022-06-28 12:20:00,368.51,368.94,368.24,368.66,10751.0,368.51,368.94,368.24,368.66,10751.0
2022-06-28 12:25:00,368.71,369.13,367.91,369.13,16344.0,368.71,369.13,367.91,369.13,16344.0
2022-06-28 12:30:00,368.81,369.06,367.98,368.11,6344.0,368.81,369.06,367.98,368.11,6344.0
2022-06-28 12:35:00,368.08,369.02,368.08,368.95,3569.0,368.08,369.02,368.08,368.95,3569.0
2022-06-28 12:40:00,368.88,369.52,368.72,369.52,19568.0,368.88,369.52,368.72,369.52,19568.0
2022-06-28 12:45:00,369.65,369.77,368.67,368.85,11227.0,369.65,369.77,368.67,368.85,11227.0
2022-06-28 12:50:00,368.95,369.13,368.47,368.47,5412.0,368.95,369.13,368.47,368.47,5412.0
2022-06-28 12:55:00,368.46,369.25,368.46,368.71,16305.0,368.46,369.25,368.46,368.71,16305.0
2022-06-28 13:00:00,368.73,368.82,367.94,368.22,6662.0,368.73,368.82,367.94,368.22,6662.0
2022-06-28 13:05:00,368.18,368.18,367.2,367.29,9368.0,368.18,368.18,367.2,367.29,9368.0
2022-06-28 13:10:00,367.27,367.89,366.94,367.43,7672.0,367.27,367.89,366.94,367.43,7672.0
2022-06-28 13:15:00,367.38,367.76,367.15,367.15,5117.0,367.38,367.76,367.15,367.15,5117.0
2022-06-28 13:20:00,367.15,367.68,366.63,367.68,10314.0,367.15,367.68,366.63,367.68,10314.0
2022-06-28 13:25:00,367.53,368.16,367.33,367.95,6041.0,367.53,368.16,367.33,367.95,6041.0
2022-06-28 13:30:00,367.84,368.15,367.3,367.38,5356.0,367.84,368.15,367.3,367.38,5356.0
2022-06-28 13:35:00,367.19,367.41,366.93,367.22,11625.0,367.19,367.41,366.93,367.22,11625.0
2022-06-28 13:40:00,367.09,368.29,367.05,367.96,8304.0,367.09,368.29,367.05,367.96,8304.0
2022-06-28 13:45:00,367.96,368.38,367.89,368.38,4597.0,367.96,368.38,367.89,368.38,4597.0
2022-06-28 13:50:00,368.28,368.33,367.89,368.01,3849.0,368.28,368.33,367.89,368.01,3849.0
2022-06-28 13:55:00,367.96,368.22,367.69,367.72,7293.0,367.96,368.22,367.69,367.72,7293.0
2022-06-28 14:00:00,367.75,368.43,367.38,367.38,18779.0,367.75,368.43,367.38,367.38,18779.0
2022-06-28 14:05:00,367.41,367.64,367.07,367.07,4400.0,367.41,367.64,367.07,367.07,4400.0
2022-06-28 14:10:00,367.31,367.64,366.89,367.16,25480.0,367.31,367.64,366.89,367.16,25480.0
2022-06-28 14:15:00,367.07,367.72,367.01,367.02,5832.0,367.07,367.72,367.01,367.02,5832.0
2022-06-28 14:20:00,366.86,367.33,366.86,367.21,3943.0,366.86,367.33,366.86,367.21,3943.0
2022-06-28 14:25:00,367.25,367.36,367.03,367.23,4201.0,367.25,367.36,367.03,367.23,4201.0
2022-06-28 14:30:00,367.16,367.19,366.23,366.23,8151.0,367.16,367.19,366.23,366.23,8151.0
2022-06-28 14:35:00,366.25,366.46,365.97,366.25,8819.0,366.25,366.46,365.97,366.25,8819.0
2022-06-28 14:40:00,366.1,366.41,365.86,366.28,6034.0,366.1,366.41,365.86,366.28,6034.0
2022-06-28 14:45:00,366.31,367.38,366.31,367.31,6293.0,366.31,367.38,366.31,367.31,6293.0
2022-06-28 14:50:00,367.14,367.14,366.6,366.76,7503.0,367.14,367.14,366.6,366.76,7503.0
2022-06-28 14:55:00,366.96,367.02,366.19,366.28,7120.0,366.96,367.02,366.19,366.28,7120.0
2022-06-28 15:00:00,366.33,366.68,365.56,365.59,10471.0,366.33,366.68,365.56,365.59,10471.0
2022-06-28 15:05:00,365.59,365.73,365.03,365.52,14244.0,365.59,365.73,365.03,365.52,14244.0
2022-06-28 15:10:00,365.59,365.92,365.28,365.72,8427.0,365.59,365.92,365.28,365.72,8427.0
2022-06-28 15:15:00,365.81,366.47,365.56,366.3,14145.0,365.81,366.47,365.56,366.3,14145.0
2022-06-28 15:20:00,366.31,366.58,366.06,366.5,16203.0,366.31,366.58,366.06,366.5,16203.0
2022-06-28 15:25:00,366.53,366.76,366.03,366.61,18768.0,366.53,366.76,366.03,366.61,18768.0
2022-06-28 15:30:00,366.51,367.22,366.5,366.66,17160.0,366.51,367.22,366.5,366.66,17160.0
2022-06-28 15:35:00,366.61,366.83,366.19,366.8,12590.0,366.61,366.83,366.19,366.8,12590.0
2022-06-28 15:40:00,366.84,366.97,365.97,366.23,17158.0,366.84,366.97,365.97,366.23,17158.0
2022-06-28 15:45:00,366.18,366.36,365.33,365.53,33976.0,366.18,366.36,365.33,365.53,33976.0
2022-06-28 15:50:00,365.55,366.15,364.87,366.15,43333.0,365.55,366.15,364.87,366.15,43333.0
2022-06-28 15:55:00,366.16,366.35,365.41,365.63,89172.0,366.16,366.35,365.41,365.63,89172.0
2022-06-29 09:30:00,368.66,369.23,363.47,364.09,49159.0,368.66,369.23,363.47,364.09,49159.0
2022-06-29 09:35:00,364.05,365.64,363.29,364.14,20192.0,364.05,365.64,363.29,364.14,20192.0
2022-06-29 09:40:00,364.11,364.93,363.09,363.35,23322.0,364.11,364.93,363.09,363.35,23322.0
2022-06-29 09:45:00,363.15,364.48,362.64,363.67,32252.0,363.15,364.48,362.64,363.67,32252.0
2022-06-29 09:50:00,363.75,368.0,363.65,367.5,25609.0,363.75,368.0,363.65,367.5,25609.0
2022-06-29 09:55:00,367.54,367.77,365.71,366.63,21228.0,367.54,367.77,365.71,366.63,21228.0
2022-06-29 10:00:00,366.72,369.8,365.81,369.8,16134.0,366.72,369.8,365.81,369.8,16134.0
2022-06-29 10:05:00,369.65,369.65,367.89,367.89,8085.0,369.65,369.65,367.89,367.89,8085.0
2022-06-29 10:10:00,367.91,368.74,366.36,366.36,8852.0,367.91,368.74,366.36,366.36,8852.0
2022-06-29 10:15:00,366.23,366.89,364.42,365.12,12682.0,366.23,366.89,364.42,365.12,12682.0
2022-06-29 10:20:00,365.33,365.76,364.85,365.6,4997.0,365.33,365.76,364.85,365.6,4997.0
2022-06-29 10:25:00,365.45,367.82,365.41,366.85,6565.0,365.45,367.82,365.41,366.85,6565.0
2022-06-29 10:30:00,367.31,367.73,365.78,366.13,12522.0,367.31,367.73,365.78,366.13,12522.0
2022-06-29 10:35:00,366.03,366.5,365.52,366.5,7354.0,366.03,366.5,365.52,366.5,7354.0
2022-06-29 10:40:00,367.11,369.14,366.88,368.69,8158.0,367.11,369.14,366.88,368.69,8158.0
2022-06-29 10:45:00,369.1,369.94,368.99,369.69,4519.0,369.1,369.94,368.99,369.69,4519.0
2022-06-29 10:50:00,369.73,370.09,368.2,368.78,6418.0,369.73,370.09,368.2,368.78,6418.0
2022-06-29 10:55:00,368.74,368.8,367.92,368.42,9421.0,368.74,368.8,367.92,368.42,9421.0
2022-06-29 11:00:00,368.39,368.39,367.4,367.49,5900.0,368.39,368.39,367.4,367.49,5900.0
2022-06-29 11:05:00,367.42,367.82,366.46,367.36,11678.0,367.42,367.82,366.46,367.36,11678.0
2022-06-29 11:10:00,367.42,368.13,367.4,367.74,6860.0,367.42,368.13,367.4,367.74,6860.0
2022-06-29 11:15:00,368.22,368.78,367.71,367.89,6126.0,368.22,368.78,367.71,367.89,6126.0
2022-06-29 11:20:00,368.08,368.11,367.22,367.51,5916.0,368.08,368.11,367.22,367.51,5916.0
2022-06-29 11:25:00,367.94,369.17,367.94,369.17,11391.0,367.94,369.17,367.94,369.17,11391.0
2022-06-29 11:30:00,369.22,369.26,368.38,369.18,8589.0,369.22,369.26,368.38,369.18,8589.0
2022-06-29 11:35:00,369.22,370.1,369.12,369.32,7738.0,369.22,370.1,369.12,369.32,7738.0
2022-06-29 11:40:00,369.15,369.4,367.82,367.82,4983.0,369.15,369.4,367.82,367.82,4983.0
2022-06-29 11:45:00,367.93,368.47,367.35,367.75,9781.0,367.93,368.47,367.35,367.75,9781.0
2022-06-29 11:50:00,367.79,368.6,367.49,368.45,4337.0,367.79,368.6,367.49,368.45,4337.0
2022-06-29 11:55:00,368.13,368.39,367.35,367.7,3000.0,368.13,368.39,367.35,367.7,3000.0
2022-06-29 12:00:00,367.7,367.85,367.09,367.23,4770.0,367.7,367.85,367.09,367.23,4770.0
2022-06-29 12:05:00,367.24,367.29,366.68,366.69,5535.0,367.24,367.29,366.68,366.69,5535.0
2022-06-29 12:10:00,366.76,366.76,366.25,366.47,3200.0,366.76,366.76,366.25,366.47,3200.0
2022-06-29 12:15:00,366.71,367.17,366.62,367.12,6028.0,366.71,367.17,366.62,367.12,6028.0
2022-06-29 12:20:00,367.25,367.75,366.82,366.83,28129.0,367.25,367.75,366.82,366.83,28129.0
2022-06-29 12:25:00,366.84,367.36,366.73,366.82,8554.0,366.84,367.36,366.73,366.82,8554.0
2022-06-29 12:30:00,366.8,367.2,366.65,366.84,3176.0,366.8,367.2,366.65,366.84,3176.0
2022-06-29 12:35:00,366.8,368.61,366.71,368.28,10958.0,366.8,368.61,366.71,368.28,10958.0
2022-06-29 12:40:00,368.41,368.44,368.12,368.42,4186.0,368.41,368.44,368.12,368.42,4186.0
2022-06-29 12:45:00,368.36,368.75,367.5,367.91,6298.0,368.36,368.75,367.5,367.91,6298.0
2022-06-29 12:50:00,367.59,368.07,367.27,367.27,11788.0,367.59,368.07,367.27,367.27,11788.0
2022-06-29 12:55:00,367.31,368.45,367.1,368.31,4631.0,367.31,368.45,367.1,368.31,4631.0
2022-06-29 13:00:00,368.16,368.53,368.06,368.07,4075.0,368.16,368.53,368.06,368.07,4075.0
2022-06-29 13:05:00,368.14,369.11,367.73,369.11,8506.0,368.14,369.11,367.73,369.11,8506.0
2022-06-29 13:10:00,369.25,369.57,367.25,367.34,19097.0,369.25,369.57,367.25,367.34,19097.0
2022-06-29 13:15:00,367.21,367.48,367.0,367.48,8475.0,367.21,367.48,367.0,367.48,8475.0
2022-06-29 13:20:00,367.36,367.48,367.0,367.34,6283.0,367.36,367.48,367.0,367.34,6283.0
2022-06-29 13:25:00,367.25,368.07,367.08,367.77,19477.0,367.25,368.07,367.08,367.77,19477.0
2022-06-29 13:30:00,367.72,368.48,367.17,368.48,9400.0,367.72,368.48,367.17,368.48,9400.0
2022-06-29 13:35:00,368.42,369.03,368.41,368.93,3734.0,368.42,369.03,368.41,368.93,3734.0
2022-06-29 13:40:00,368.84,369.28,368.74,369.04,5661.0,368.84,369.28,368.74,369.04,5661.0
2022-06-29 13:45:00,369.11,369.14,368.58,368.58,4854.0,369.11,369.14,368.58,368.58,4854.0
2022-06-29 13:50:00,368.53,368.99,368.49,368.95,17215.0,368.53,368.99,368.49,368.95,17215.0
2022-06-29 13:55:00,368.94,369.35,368.93,369.26,6096.0,368.94,369.35,368.93,369.26,6096.0
2022-06-29 14:00:00,369.04,370.2,368.89,370.08,10596.0,369.04,370.2,368.89,370.08,10596.0
2022-06-29 14:05:00,370.12,370.37,369.71,369.95,8103.0,370.12,370.37,369.71,369.95,8103.0
2022-06-29 14:10:00,370.01,370.13,369.48,369.8,12660.0,370.01,370.13,369.48,369.8,12660.0
2022-06-29 14:15:00,369.86,370.29,369.57,369.57,8689.0,369.86,370.29,369.57,369.57,8689.0
2022-06-29 14:20:00,369.49,369.66,369.13,369.37,5426.0,369.49,369.66,369.13,369.37,5426.0
2022-06-29 14:25:00,369.32,369.57,369.13,369.51,6954.0,369.32,369.57,369.13,369.51,6954.0
2022-06-29 14:30:00,369.43,369.51,368.8,369.04,7057.0,369.43,369.51,368.8,369.04,7057.0
2022-06-29 14:35:00,368.83,368.83,368.47,368.69,5950.0,368.83,368.83,368.47,368.69,5950.0
2022-06-29 14:40:00,368.6,368.67,367.95,367.95,6992.0,368.6,368.67,367.95,367.95,6992.0
2022-06-29 14:45:00,368.04,368.04,367.42,367.54,5315.0,368.04,368.04,367.42,367.54,5315.0
2022-06-29 14:50:00,367.39,367.77,367.29,367.77,3104.0,367.39,367.77,367.29,367.77,3104.0
2022-06-29 14:55:00,367.65,368.05,367.62,367.66,6806.0,367.65,368.05,367.62,367.66,6806.0
2022-06-29 15:00:00,367.56,367.74,367.03,367.69,7439.0,367.56,367.74,367.03,367.69,7439.0
2022-06-29 15:05:00,367.81,368.46,367.52,368.27,6884.0,367.81,368.46,367.52,368.27,6884.0
2022-06-29 15:10:00,368.2,368.26,367.56,367.69,4884.0,368.2,368.26,367.56,367.69,4884.0
2022-06-29 15:15:00,367.8,368.56,367.45,367.74,6203.0,367.8,368.56,367.45,367.74,6203.0
2022-06-29 15:20:00,367.82,368.76,367.73,368.75,5111.0,367.82,368.76,367.73,368.75,5111.0
2022-06-29 15:25:00,368.67,369.02,368.36,369.01,6450.0,368.67,369.02,368.36,369.01,6450.0
2022-06-29 15:30:00,368.89,368.9,367.3,367.34,9267.0,368.89,368.9,367.3,367.34,9267.0
2022-06-29 15:35:00,367.34,367.67,366.95,367.45,15312.0,367.34,367.67,366.95,367.45,15312.0
2022-06-29 15:40:00,367.37,367.78,367.03,367.58,12644.0,367.37,367.78,367.03,367.58,12644.0
2022-06-29 15:45:00,367.74,368.03,366.98,367.4,12611.0,367.74,368.03,366.98,367.4,12611.0
2022-06-29 15:50:00,367.62,367.93,366.77,367.57,21028.0,367.62,367.93,366.77,367.57,21028.0
2022-06-29 15:55:00,367.64,369.31,367.64,368.5,92321.0,367.64,369.31,367.64,368.5,92321.0
2022-06-30 09:30:00,362.9,366.6,362.06,362.99,44751.0,362.9,366.6,362.06,362.99,44751.0
2022-06-30 09:35:00,362.48,363.14,359.7,360.32,18396.0,362.48,363.14,359.7,360.32,18396.0
2022-06-30 09:40:00,360.37,360.73,358.83,359.04,10788.0,360.37,360.73,358.83,359.04,10788.0
2022-06-30 09:45:00,358.95,361.0,358.76,360.29,8672.0,358.95,361.0,358.76,360.29,8672.0
2022-06-30 09:50:00,359.85,360.11,358.28,358.35,7083.0,359.85,360.11,358.28,358.35,7083.0
2022-06-30 09:55:00,358.33,359.42,357.76,358.61,8245.0,358.33,359.42,357.76,358.61,8245.0
2022-06-30 10:00:00,358.77,358.77,357.86,357.99,11866.0,358.77,358.77,357.86,357.99,11866.0
2022-06-30 10:05:00,358.13,358.51,357.56,358.32,14923.0,358.13,358.51,357.56,358.32,14923.0
2022-06-30 10:10:00,358.29,360.05,358.17,360.05,14463.0,358.29,360.05,358.17,360.05,14463.0
2022-06-30 10:15:00,360.01,360.49,359.27,359.86,9679.0,360.01,360.49,359.27,359.86,9679.0
2022-06-30 10:20:00,359.98,360.5,358.83,358.83,8949.0,359.98,360.5,358.83,358.83,8949.0
2022-06-30 10:25:00,358.85,359.29,358.48,359.18,6139.0,358.85,359.29,358.48,359.18,6139.0
2022-06-30 10:30:00,359.17,362.56,359.03,362.45,11945.0,359.17,362.56,359.03,362.45,11945.0
2022-06-30 10:35:00,362.46,362.46,361.2,361.2,6316.0,362.46,362.46,361.2,361.2,6316.0
2022-06-30 10:40:00,361.26,361.8,361.02,361.02,5048.0,361.26,361.8,361.02,361.02,5048.0
2022-06-30 10:45:00,360.84,361.67,360.76,361.15,7371.0,360.84,361.67,360.76,361.15,7371.0
2022-06-30 10:50:00,361.15,362.7,360.87,362.46,7300.0,361.15,362.7,360.87,362.46,7300.0
2022-06-30 10:55:00,362.34,363.24,362.02,363.21,7984.0,362.34,363.24,362.02,363.21,7984.0
2022-06-30 11:00:00,362.9,362.95,361.36,361.46,9958.0,362.9,362.95,361.36,361.46,9958.0
2022-06-30 11:05:00,361.32,363.31,361.29,363.14,12689.0,361.32,363.31,361.29,363.14,12689.0
2022-06-30 11:10:00,363.4,363.7,362.98,363.07,6436.0,363.4,363.7,362.98,363.07,6436.0
2022-06-30 11:15:00,363.1,364.11,363.1,363.78,10249.0,363.1,364.11,363.1,363.78,10249.0
2022-06-30 11:20:00,363.78,364.48,363.39,363.69,8634.0,363.78,364.48,363.39,363.69,8634.0
2022-06-30 11:25:00,363.61,365.25,363.49,364.4,5000.0,363.61,365.25,363.49,364.4,5000.0
2022-06-30 11:30:00,364.4,364.4,363.32,363.54,6699.0,364.4,364.4,363.32,363.54,6699.0
2022-06-30 11:35:00,363.57,364.09,362.95,364.08,10459.0,363.57,364.09,362.95,364.08,10459.0
2022-06-30 11:40:00,363.93,364.24,363.3,363.83,9663.0,363.93,364.24,363.3,363.83,9663.0
2022-06-30 11:45:00,363.87,364.78,363.71,364.12,4843.0,363.87,364.78,363.71,364.12,4843.0
2022-06-30 11:50:00,364.05,364.73,363.63,364.73,6749.0,364.05,364.73,363.63,364.73,6749.0
2022-06-30 11:55:00,364.5,365.68,364.29,365.61,10143.0,364.5,365.68,364.29,365.61,10143.0
2022-06-30 12:00:00,365.5,365.61,364.49,364.67,28294.0,365.5,365.61,364.49,364.67,28294.0
2022-06-30 12:05:00,364.75,364.76,363.95,364.37,26095.0,364.75,364.76,363.95,364.37,26095.0
2022-06-30 12:10:00,364.2,365.44,364.19,365.44,6969.0,364.2,365.44,364.19,365.44,6969.0
2022-06-30 12:15:00,365.32,366.16,364.79,365.69,7310.0,365.32,366.16,364.79,365.69,7310.0
2022-06-30 12:20:00,365.58,367.55,365.42,367.53,9676.0,365.58,367.55,365.42,367.53,9676.0
2022-06-30 12:25:00,367.48,368.67,367.33,368.36,11324.0,367.48,368.67,367.33,368.36,11324.0
2022-06-30 12:30:00,368.46,369.5,368.46,368.91,11476.0,368.46,369.5,368.46,368.91,11476.0
2022-06-30 12:35:00,368.81,368.86,367.95,368.36,12323.0,368.81,368.86,367.95,368.36,12323.0
2022-06-30 12:40:00,368.27,369.11,368.14,368.89,11333.0,368.27,369.11,368.14,368.89,11333.0
2022-06-30 12:45:00,369.0,369.6,368.86,368.93,6108.0,369.0,369.6,368.86,368.93,6108.0
2022-06-30 12:50:00,368.96,369.1,368.49,368.88,14043.0,368.96,369.1,368.49,368.88,14043.0
2022-06-30 12:55:00,368.79,368.96,368.07,368.78,9255.0,368.79,368.96,368.07,368.78,9255.0
2022-06-30 13:00:00,368.86,369.1,368.42,369.1,9469.0,368.86,369.1,368.42,369.1,9469.0
2022-06-30 13:05:00,369.01,369.01,368.13,368.22,10252.0,369.01,369.01,368.13,368.22,10252.0
2022-06-30 13:10:00,368.32,368.41,366.58,366.66,13972.0,368.32,368.41,366.58,366.66,13972.0
2022-06-30 13:15:00,366.53,367.03,366.42,367.03,6694.0,366.53,367.03,366.42,367.03,6694.0
2022-06-30 13:20:00,367.09,368.1,366.92,368.01,5234.0,367.09,368.1,366.92,368.01,5234.0
2022-06-30 13:25:00,368.11,368.38,367.93,368.19,5659.0,368.11,368.38,367.93,368.19,5659.0
2022-06-30 13:30:00,368.36,368.91,368.27,368.57,8620.0,368.36,368.91,368.27,368.57,8620.0
2022-06-30 13:35:00,368.63,369.19,368.63,369.14,5167.0,368.63,369.19,368.63,369.14,5167.0
2022-06-30 13:40:00,369.31,369.96,368.26,368.42,8380.0,369.31,369.96,368.26,368.42,8380.0
2022-06-30 13:45:00,368.29,369.56,368.21,369.35,6909.0,368.29,369.56,368.21,369.35,6909.0
2022-06-30 13:50:00,369.38,370.42,369.28,370.12,5432.0,369.38,370.42,369.28,370.12,5432.0
2022-06-30 13:55:00,370.04,370.14,369.2,369.54,6163.0,370.04,370.14,369.2,369.54,6163.0
2022-06-30 14:00:00,369.65,370.05,369.44,369.94,12124.0,369.65,370.05,369.44,369.94,12124.0
2022-06-30 14:05:00,369.88,370.06,369.3,369.63,10858.0,369.88,370.06,369.3,369.63,10858.0
2022-06-30 14:10:00,369.6,370.03,369.08,369.37,8305.0,369.6,370.03,369.08,369.37,8305.0
2022-06-30 14:15:00,369.35,369.9,369.14,369.67,10088.0,369.35,369.9,369.14,369.67,10088.0
2022-06-30 14:20:00,369.71,370.19,368.62,368.63,20789.0,369.71,370.19,368.62,368.63,20789.0
2022-06-30 14:25:00,368.67,369.54,368.33,369.42,14006.0,368.67,369.54,368.33,369.42,14006.0
2022-06-30 14:30:00,369.51,369.83,368.8,369.34,15504.0,369.51,369.83,368.8,369.34,15504.0
2022-06-30 14:35:00,369.35,369.46,368.85,369.08,7970.0,369.35,369.46,368.85,369.08,7970.0
2022-06-30 14:40:00,369.02,369.02,366.94,366.95,7296.0,369.02,369.02,366.94,366.95,7296.0
2022-06-30 14:45:00,366.67,367.63,366.67,367.13,4051.0,366.67,367.63,366.67,367.13,4051.0
2022-06-30 14:50:00,366.67,366.84,365.96,366.22,11305.0,366.67,366.84,365.96,366.22,11305.0
2022-06-30 14:55:00,366.15,366.72,366.01,366.52,7789.0,366.15,366.72,366.01,366.52,7789.0
2022-06-30 15:00:00,366.52,366.79,366.13,366.16,5575.0,366.52,366.79,366.13,366.16,5575.0
2022-06-30 15:05:00,366.06,366.07,364.21,364.22,18311.0,366.06,366.07,364.21,364.22,18311.0
2022-06-30 15:10:00,364.14,364.66,363.81,364.26,17757.0,364.14,364.66,363.81,364.26,17757.0
2022-06-30 15:15:00,364.17,364.17,363.28,363.65,11864.0,364.17,364.17,363.28,363.65,11864.0
2022-06-30 15:20:00,363.62,364.65,363.62,364.65,11694.0,363.62,364.65,363.62,364.65,11694.0
2022-06-30 15:25:00,364.75,366.54,364.75,366.46,15493.0,364.75,366.54,364.75,366.46,15493.0
2022-06-30 15:30:00,366.36,367.6,366.35,367.42,13037.0,366.36,367.6,366.35,367.42,13037.0
2022-06-30 15:35:00,367.37,368.43,366.98,367.31,6192.0,367.37,368.43,366.98,367.31,6192.0
2022-06-30 15:40:00,367.22,367.3,365.95,366.16,12556.0,367.22,367.3,365.95,366.16,12556.0
2022-06-30 15:45:00,366.08,367.66,365.98,366.12,18923.0,366.08,367.66,365.98,366.12,18923.0
2022-06-30 15:50:00,365.97,366.64,364.15,364.52,36421.0,365.97,366.64,364.15,364.52,36421.0
2022-06-30 15:55:00,364.61,366.26,364.35,366.14,135536.0,364.61,366.26,364.35,366.14,135536.0
2022-07-01 09:30:00,363.91,365.49,361.55,361.55,79746.0,363.91,365.49,361.55,361.55,79746.0
2022-07-01 09:35:00,361.4,361.79,359.07,359.85,23417.0,361.4,361.79,359.07,359.85,23417.0
2022-07-01 09:40:00,359.61,364.25,359.18,362.27,28125.0,359.61,364.25,359.18,362.27,28125.0
2022-07-01 09:45:00,362.09,364.1,362.0,363.6,49083.0,362.09,364.1,362.0,363.6,49083.0
2022-07-01 09:50:00,363.6,365.05,362.89,364.96,36877.0,363.6,365.05,362.89,364.96,36877.0
2022-07-01 09:55:00,365.0,366.05,364.6,365.78,18433.0,365.0,366.05,364.6,365.78,18433.0
2022-07-01 10:00:00,365.96,367.42,365.41,365.62,14967.0,365.96,367.42,365.41,365.62,14967.0
2022-07-01 10:05:00,365.64,366.12,364.57,365.4,27288.0,365.64,366.12,364.57,365.4,27288.0
2022-07-01 10:10:00,365.43,365.71,362.28,362.54,15953.0,365.43,365.71,362.28,362.54,15953.0
2022-07-01 10:15:00,362.58,363.79,361.54,363.59,12191.0,362.58,363.79,361.54,363.59,12191.0
2022-07-01 10:20:00,363.97,363.97,362.01,362.69,11181.0,363.97,363.97,362.01,362.69,11181.0
2022-07-01 10:25:00,362.12,362.4,360.56,361.83,17821.0,362.12,362.4,360.56,361.83,17821.0
2022-07-01 10:30:00,361.72,362.13,360.37,360.67,12469.0,361.72,362.13,360.37,360.67,12469.0
2022-07-01 10:35:00,360.7,361.41,360.6,361.17,10450.0,360.7,361.41,360.6,361.17,10450.0
2022-07-01 10:40:00,361.29,362.18,360.89,361.75,11485.0,361.29,362.18,360.89,361.75,11485.0
2022-07-01 10:45:00,361.78,362.37,360.7,362.07,7663.0,361.78,362.37,360.7,362.07,7663.0
2022-07-01 10:50:00,361.88,361.88,360.47,361.46,10284.0,361.88,361.88,360.47,361.46,10284.0
2022-07-01 10:55:00,361.56,362.98,360.61,362.23,8154.0,361.56,362.98,360.61,362.23,8154.0
2022-07-01 11:00:00,362.21,362.31,360.97,361.33,8908.0,362.21,362.31,360.97,361.33,8908.0
2022-07-01 11:05:00,361.47,364.2,361.45,364.09,12611.0,361.47,364.2,361.45,364.09,12611.0
2022-07-01 11:10:00,363.84,364.25,362.94,363.68,8872.0,363.84,364.25,362.94,363.68,8872.0
2022-07-01 11:15:00,363.65,364.86,363.41,363.85,14661.0,363.65,364.86,363.41,363.85,14661.0
2022-07-01 11:20:00,363.93,364.38,362.92,363.45,8135.0,363.93,364.38,362.92,363.45,8135.0
2022-07-01 11:25:00,363.52,363.52,362.64,362.85,9541.0,363.52,363.52,362.64,362.85,9541.0
2022-07-01 11:30:00,362.95,363.84,362.9,363.84,19936.0,362.95,363.84,362.9,363.84,19936.0
2022-07-01 11:35:00,363.97,364.05,363.4,363.67,18862.0,363.97,364.05,363.4,363.67,18862.0
2022-07-01 11:40:00,363.82,364.1,363.0,363.02,12356.0,363.82,364.1,363.0,363.02,12356.0
2022-07-01 11:45:00,362.85,363.49,362.65,362.66,8105.0,362.85,363.49,362.65,362.66,8105.0
2022-07-01 11:50:00,362.45,362.45,361.23,361.33,8038.0,362.45,362.45,361.23,361.33,8038.0
2022-07-01 11:55:00,361.2,362.73,361.17,362.71,43601.0,361.2,362.73,361.17,362.71,43601.0
2022-07-01 12:00:00,362.67,362.67,361.6,362.01,42386.0,362.67,362.67,361.6,362.01,42386.0
2022-07-01 12:05:00,362.05,363.68,362.05,363.56,6490.0,362.05,363.68,362.05,363.56,6490.0
2022-07-01 12:10:00,363.37,363.72,363.1,363.44,5444.0,363.37,363.72,363.1,363.44,5444.0
2022-07-01 12:15:00,363.22,364.88,363.08,364.74,8357.0,363.22,364.88,363.08,364.74,8357.0
2022-07-01 12:20:00,364.53,364.53,363.56,364.39,11674.0,364.53,364.53,363.56,364.39,11674.0
2022-07-01 12:25:00,364.15,364.28,363.75,364.02,3931.0,364.15,364.28,363.75,364.02,3931.0
2022-07-01 12:30:00,364.01,364.82,363.92,364.39,14238.0,364.01,364.82,363.92,364.39,14238.0
2022-07-01 12:35:00,364.38,364.88,363.59,363.94,8994.0,364.38,364.88,363.59,363.94,8994.0
2022-07-01 12:40:00,363.83,364.17,363.7,364.03,5926.0,363.83,364.17,363.7,364.03,5926.0
2022-07-01 12:45:00,364.0,364.71,363.85,364.71,6806.0,364.0,364.71,363.85,364.71,6806.0
2022-07-01 12:50:00,364.62,365.14,364.62,364.89,5407.0,364.62,365.14,364.62,364.89,5407.0
2022-07-01 12:55:00,365.04,365.22,363.5,363.5,6190.0,365.04,365.22,363.5,363.5,6190.0
2022-07-01 13:00:00,363.35,363.69,362.92,363.18,8178.0,363.35,363.69,362.92,363.18,8178.0
2022-07-01 13:05:00,363.23,363.46,363.2,363.46,8387.0,363.23,363.46,363.2,363.46,8387.0
2022-07-01 13:10:00,363.4,363.96,363.24,363.91,3838.0,363.4,363.96,363.24,363.91,3838.0
2022-07-01 13:15:00,363.94,364.29,363.18,363.91,10268.0,363.94,364.29,363.18,363.91,10268.0
2022-07-01 13:20:00,363.72,363.98,363.31,363.98,5079.0,363.72,363.98,363.31,363.98,5079.0
2022-07-01 13:25:00,363.76,364.53,363.76,364.49,4178.0,363.76,364.53,363.76,364.49,4178.0
2022-07-01 13:30:00,364.5,364.98,364.48,364.52,7226.0,364.5,364.98,364.48,364.52,7226.0
2022-07-01 13:35:00,364.57,365.61,364.4,365.41,19208.0,364.57,365.61,364.4,365.41,19208.0
2022-07-01 13:40:00,365.51,365.74,365.18,365.41,5373.0,365.51,365.74,365.18,365.41,5373.0
2022-07-01 13:45:00,365.5,365.87,365.36,365.87,5346.0,365.5,365.87,365.36,365.87,5346.0
2022-07-01 13:50:00,365.87,366.29,365.86,366.0,9485.0,365.87,366.29,365.86,366.0,9485.0
2022-07-01 13:55:00,365.95,366.42,365.95,366.01,8254.0,365.95,366.42,365.95,366.01,8254.0
2022-07-01 14:00:00,366.19,366.19,365.36,365.36,4199.0,366.19,366.19,365.36,365.36,4199.0
2022-07-01 14:05:00,365.38,365.72,364.9,364.9,4102.0,365.38,365.72,364.9,364.9,4102.0
2022-07-01 14:10:00,365.26,365.46,364.51,365.41,3453.0,365.26,365.46,364.51,365.41,3453.0
2022-07-01 14:15:00,365.36,366.21,365.1,366.21,8510.0,365.36,366.21,365.1,366.21,8510.0
2022-07-01 14:20:00,366.24,367.25,365.93,367.25,12192.0,366.24,367.25,365.93,367.25,12192.0
2022-07-01 14:25:00,367.21,367.3,366.42,366.52,10939.0,367.21,367.3,366.42,366.52,10939.0
2022-07-01 14:30:00,366.55,367.03,366.46,367.03,4580.0,366.55,367.03,366.46,367.03,4580.0
2022-07-01 14:35:00,367.07,367.48,366.35,367.4,6619.0,367.07,367.48,366.35,367.4,6619.0
2022-07-01 14:40:00,367.41,367.57,367.03,367.48,4995.0,367.41,367.57,367.03,367.48,4995.0
2022-07-01 14:45:00,367.49,368.01,367.48,367.66,5564.0,367.49,368.01,367.48,367.66,5564.0
2022-07-01 14:50:00,367.78,367.78,366.86,366.86,5648.0,367.78,367.78,366.86,366.86,5648.0
2022-07-01 14:55:00,366.92,367.68,366.86,367.37,6654.0,366.92,367.68,366.86,367.37,6654.0
2022-07-01 15:00:00,367.37,367.62,366.07,366.38,7713.0,367.37,367.62,366.07,366.38,7713.0
2022-07-01 15:05:00,366.69,367.64,366.69,367.64,7694.0,366.69,367.64,366.69,367.64,7694.0
2022-07-01 15:10:00,367.65,367.77,367.32,367.51,3818.0,367.65,367.77,367.32,367.51,3818.0
2022-07-01 15:15:00,367.56,367.97,367.36,367.44,9326.0,367.56,367.97,367.36,367.44,9326.0
2022-07-01 15:20:00,367.61,367.62,366.8,367.37,5270.0,367.61,367.62,366.8,367.37,5270.0
2022-07-01 15:25:00,367.31,367.54,367.09,367.4,6148.0,367.31,367.54,367.09,367.4,6148.0
2022-07-01 15:30:00,367.48,368.85,367.47,368.77,9999.0,367.48,368.85,367.47,368.77,9999.0
2022-07-01 15:35:00,368.76,369.41,368.59,369.38,14325.0,368.76,369.41,368.59,369.38,14325.0
2022-07-01 15:40:00,369.46,369.53,368.66,368.81,21671.0,369.46,369.53,368.66,368.81,21671.0
2022-07-01 15:45:00,368.78,369.18,368.37,369.13,18522.0,368.78,369.18,368.37,369.13,18522.0
2022-07-01 15:50:00,369.13,369.31,367.47,368.31,42388.0,369.13,369.31,367.47,368.31,42388.0
2022-07-01 15:55:00,368.21,368.69,367.85,368.47,78626.0,368.21,368.69,367.85,368.47,78626.0
2022-07-05 09:30:00,363.09,365.97,361.48,364.67,60105.0,363.09,365.97,361.48,364.67,60105.0
2022-07-05 09:35:00,364.81,365.0,360.57,360.93,29056.0,364.81,365.0,360.57,360.93,29056.0
2022-07-05 09:40:00,360.54,360.87,359.82,360.38,23733.0,360.54,360.87,359.82,360.38,23733.0
2022-07-05 09:45:00,360.2,364.6,360.01,363.89,34484.0,360.2,364.6,360.01,363.89,34484.0
2022-07-05 09:50:00,363.91,364.09,361.83,362.56,26701.0,363.91,364.09,361.83,362.56,26701.0
2022-07-05 09:55:00,363.16,364.85,361.62,364.07,36543.0,363.16,364.85,361.62,364.07,36543.0
2022-07-05 10:00:00,363.82,364.58,361.3,361.3,30860.0,363.82,364.58,361.3,361.3,30860.0
2022-07-05 10:05:00,361.3,362.33,361.05,361.97,13292.0,361.3,362.33,361.05,361.97,13292.0
2022-07-05 10:10:00,361.85,365.5,361.73,365.41,11914.0,361.85,365.5,361.73,365.41,11914.0
2022-07-05 10:15:00,365.55,365.72,363.14,363.84,14180.0,365.55,365.72,363.14,363.84,14180.0
2022-07-05 10:20:00,363.74,365.21,363.71,364.06,16234.0,363.74,365.21,363.71,364.06,16234.0
2022-07-05 10:25:00,364.32,365.39,363.0,364.2,14617.0,364.32,365.39,363.0,364.2,14617.0
2022-07-05 10:30:00,364.04,365.47,363.75,364.86,8772.0,364.04,365.47,363.75,364.86,8772.0
2022-07-05 10:35:00,365.02,368.62,364.99,368.32,14249.0,365.02,368.62,364.99,368.32,14249.0
2022-07-05 10:40:00,368.25,369.27,368.09,368.2,17138.0,368.25,369.27,368.09,368.2,17138.0
2022-07-05 10:45:00,368.22,368.37,367.41,368.06,12916.0,368.22,368.37,367.41,368.06,12916.0
2022-07-05 10:50:00,367.92,368.44,367.51,368.36,10338.0,367.92,368.44,367.51,368.36,10338.0
2022-07-05 10:55:00,368.36,368.52,367.76,368.0,13054.0,368.36,368.52,367.76,368.0,13054.0
2022-07-05 11:00:00,367.71,367.71,366.73,367.11,14346.0,367.71,367.71,366.73,367.11,14346.0
2022-07-05 11:05:00,366.92,367.22,366.23,366.56,12026.0,366.92,367.22,366.23,366.56,12026.0
2022-07-05 11:10:00,366.87,367.37,366.16,367.11,15075.0,366.87,367.37,366.16,367.11,15075.0
2022-07-05 11:15:00,367.18,367.9,366.98,367.9,10527.0,367.18,367.9,366.98,367.9,10527.0
2022-07-05 11:20:00,367.94,368.12,367.27,367.9,22392.0,367.94,368.12,367.27,367.9,22392.0
2022-07-05 11:25:00,367.84,368.39,367.39,367.87,15976.0,367.84,368.39,367.39,367.87,15976.0
2022-07-05 11:30:00,367.53,368.74,367.37,368.2,13297.0,367.53,368.74,367.37,368.2,13297.0
2022-07-05 11:35:00,368.44,368.58,367.91,368.43,16201.0,368.44,368.58,367.91,368.43,16201.0
2022-07-05 11:40:00,368.43,370.51,368.38,370.51,15712.0,368.43,370.51,368.38,370.51,15712.0
2022-07-05 11:45:00,370.67,371.43,370.4,371.13,11112.0,370.67,371.43,370.4,371.13,11112.0
2022-07-05 11:50:00,371.26,371.55,370.92,371.5,21299.0,371.26,371.55,370.92,371.5,21299.0
2022-07-05 11:55:00,371.6,371.62,370.41,370.58,14039.0,371.6,371.62,370.41,370.58,14039.0
2022-07-05 12:00:00,370.66,370.76,369.21,369.28,25219.0,370.66,370.76,369.21,369.28,25219.0
2022-07-05 12:05:00,369.48,370.77,369.16,370.77,10208.0,369.48,370.77,369.16,370.77,10208.0
2022-07-05 12:10:00,370.86,371.71,370.72,370.72,7350.0,370.86,371.71,370.72,370.72,7350.0
2022-07-05 12:15:00,371.07,371.29,370.67,371.05,12362.0,371.07,371.29,370.67,371.05,12362.0
2022-07-05 12:20:00,371.18,372.37,370.85,372.28,10812.0,371.18,372.37,370.85,372.28,10812.0
2022-07-05 12:25:00,372.25,372.44,371.51,371.53,37542.0,372.25,372.44,371.51,371.53,37542.0
2022-07-05 12:30:00,371.59,372.61,371.59,372.21,14006.0,371.59,372.61,371.59,372.21,14006.0
2022-07-05 12:35:00,372.1,372.3,371.94,372.02,7032.0,372.1,372.3,371.94,372.02,7032.0
2022-07-05 12:40:00,372.11,372.17,371.44,371.76,7754.0,372.11,372.17,371.44,371.76,7754.0
2022-07-05 12:45:00,371.61,371.62,370.99,371.15,8960.0,371.61,371.62,370.99,371.15,8960.0
2022-07-05 12:50:00,371.11,371.6,370.96,371.0,15117.0,371.11,371.6,370.96,371.0,15117.0
2022-07-05 12:55:00,370.99,371.27,370.67,371.18,14922.0,370.99,371.27,370.67,371.18,14922.0
2022-07-05 13:00:00,371.1,372.09,371.03,372.07,10268.0,371.1,372.09,371.03,372.07,10268.0
2022-07-05 13:05:00,372.02,372.23,371.6,372.23,7032.0,372.02,372.23,371.6,372.23,7032.0
2022-07-05 13:10:00,372.35,373.17,372.19,373.17,16873.0,372.35,373.17,372.19,373.17,16873.0
2022-07-05 13:15:00,373.13,374.2,372.78,374.12,13262.0,373.13,374.2,372.78,374.12,13262.0
2022-07-05 13:20:00,374.0,374.52,373.58,374.21,17900.0,374.0,374.52,373.58,374.21,17900.0
2022-07-05 13:25:00,374.42,375.2,374.31,374.85,20995.0,374.42,375.2,374.31,374.85,20995.0
2022-07-05 13:30:00,374.87,375.64,374.65,375.58,13538.0,374.87,375.64,374.65,375.58,13538.0
2022-07-05 13:35:00,375.58,376.51,375.42,376.26,17382.0,375.58,376.51,375.42,376.26,17382.0
2022-07-05 13:40:00,376.3,376.38,375.83,375.93,19217.0,376.3,376.38,375.83,375.93,19217.0
2022-07-05 13:45:00,376.01,376.01,374.58,374.6,11787.0,376.01,376.01,374.58,374.6,11787.0
2022-07-05 13:50:00,374.55,374.68,373.74,374.17,19863.0,374.55,374.68,373.74,374.17,19863.0
2022-07-05 13:55:00,374.03,374.62,373.72,374.56,10720.0,374.03,374.62,373.72,374.56,10720.0
2022-07-05 14:00:00,374.56,374.93,374.06,374.89,6435.0,374.56,374.93,374.06,374.89,6435.0
2022-07-05 14:05:00,374.74,374.75,373.85,374.12,8145.0,374.74,374.75,373.85,374.12,8145.0
2022-07-05 14:10:00,374.2,374.76,374.02,374.48,6275.0,374.2,374.76,374.02,374.48,6275.0
2022-07-05 14:15:00,374.31,375.06,374.02,374.99,8367.0,374.31,375.06,374.02,374.99,8367.0
2022-07-05 14:20:00,375.01,375.85,374.93,375.84,10253.0,375.01,375.85,374.93,375.84,10253.0
2022-07-05 14:25:00,375.9,376.64,375.68,375.9,13614.0,375.9,376.64,375.68,375.9,13614.0
2022-07-05 14:30:00,375.98,376.7,375.86,376.66,12250.0,375.98,376.7,375.86,376.66,12250.0
2022-07-05 14:35:00,376.71,378.18,376.6,378.04,18391.0,376.71,378.18,376.6,378.04,18391.0
2022-07-05 14:40:00,378.26,378.52,377.77,378.08,24464.0,378.26,378.52,377.77,378.08,24464.0
2022-07-05 14:45:00,378.2,378.42,377.11,377.41,16603.0,378.2,378.42,377.11,377.41,16603.0
2022-07-05 14:50:00,377.32,377.32,376.5,377.03,15993.0,377.32,377.32,376.5,377.03,15993.0
2022-07-05 14:55:00,376.95,377.05,376.56,376.59,9524.0,376.95,377.05,376.56,376.59,9524.0
2022-07-05 15:00:00,376.67,376.67,375.47,375.67,13568.0,376.67,376.67,375.47,375.67,13568.0
2022-07-05 15:05:00,375.83,377.1,375.83,376.72,18280.0,375.83,377.1,375.83,376.72,18280.0
2022-07-05 15:10:00,376.61,376.73,376.22,376.5,12314.0,376.61,376.73,376.22,376.5,12314.0
2022-07-05 15:15:00,376.43,376.44,374.58,374.7,53465.0,376.43,376.44,374.58,374.7,53465.0
2022-07-05 15:20:00,374.54,376.13,374.54,376.13,13125.0,374.54,376.13,374.54,376.13,13125.0
2022-07-05 15:25:00,376.09,376.64,375.72,376.26,14679.0,376.09,376.64,375.72,376.26,14679.0
2022-07-05 15:30:00,376.32,376.56,375.76,376.56,19746.0,376.32,376.56,375.76,376.56,19746.0
2022-07-05 15:35:00,376.58,376.62,375.37,375.72,25786.0,376.58,376.62,375.37,375.72,25786.0
2022-07-05 15:40:00,375.73,375.78,374.8,375.16,17851.0,375.73,375.78,374.8,375.16,17851.0
2022-07-05 15:45:00,375.14,376.34,374.89,376.34,20298.0,375.14,376.34,374.89,376.34,20298.0
2022-07-05 15:50:00,376.23,376.63,374.98,375.65,39149.0,376.23,376.63,374.98,375.65,39149.0
2022-07-05 15:55:00,375.65,376.64,375.28,376.49,121299.0,375.65,376.64,375.28,376.49,121299.0
2022-07-06 09:30:00,378.96,380.23,377.0,378.71,67712.0,378.96,380.23,377.0,378.71,67712.0
2022-07-06 09:35:00,378.55,378.55,374.76,375.62,33486.0,378.55,378.55,374.76,375.62,33486.0
2022-07-06 09:40:00,375.55,376.74,375.11,376.14,26643.0,375.55,376.74,375.11,376.14,26643.0
2022-07-06 09:45:00,376.49,376.58,374.09,375.46,18827.0,376.49,376.58,374.09,375.46,18827.0
2022-07-06 09:50:00,375.46,378.05,375.16,378.05,17224.0,375.46,378.05,375.16,378.05,17224.0
2022-07-06 09:55:00,377.96,380.84,377.81,380.55,23716.0,377.96,380.84,377.81,380.55,23716.0
2022-07-06 10:00:00,380.68,381.0,378.25,378.83,45954.0,380.68,381.0,378.25,378.83,45954.0
2022-07-06 10:05:00,378.6,381.5,378.57,381.12,28447.0,378.6,381.5,378.57,381.12,28447.0
2022-07-06 10:10:00,381.29,381.48,376.65,376.68,14676.0,381.29,381.48,376.65,376.68,14676.0
2022-07-06 10:15:00,377.65,378.0,376.5,376.97,5803.0,377.65,378.0,376.5,376.97,5803.0
2022-07-06 10:20:00,377.42,378.03,376.23,377.61,9419.0,377.42,378.03,376.23,377.61,9419.0
2022-07-06 10:25:00,377.2,378.37,376.86,377.69,12961.0,377.2,378.37,376.86,377.69,12961.0
2022-07-06 10:30:00,377.81,379.2,377.55,378.75,11257.0,377.81,379.2,377.55,378.75,11257.0
2022-07-06 10:35:00,378.75,380.56,378.48,380.56,10748.0,378.75,380.56,378.48,380.56,10748.0
2022-07-06 10:40:00,380.67,381.53,379.84,381.41,25028.0,380.67,381.53,379.84,381.41,25028.0
2022-07-06 10:45:00,381.53,382.33,381.18,381.38,20892.0,381.53,382.33,381.18,381.38,20892.0
2022-07-06 10:50:00,381.24,382.95,381.0,382.44,12975.0,381.24,382.95,381.0,382.44,12975.0
2022-07-06 10:55:00,382.33,383.67,382.0,383.54,13682.0,382.33,383.67,382.0,383.54,13682.0
2022-07-06 11:00:00,383.57,384.21,382.2,382.85,26782.0,383.57,384.21,382.2,382.85,26782.0
2022-07-06 11:05:00,382.7,383.11,382.15,382.37,9568.0,382.7,383.11,382.15,382.37,9568.0
2022-07-06 11:10:00,382.01,383.0,381.2,382.93,9791.0,382.01,383.0,381.2,382.93,9791.0
2022-07-06 11:15:00,383.2,383.31,382.5,383.17,11874.0,383.2,383.31,382.5,383.17,11874.0
2022-07-06 11:20:00,382.99,383.59,382.19,382.53,8211.0,382.99,383.59,382.19,382.53,8211.0
2022-07-06 11:25:00,382.46,382.46,380.93,381.2,10430.0,382.46,382.46,380.93,381.2,10430.0
2022-07-06 11:30:00,381.16,381.24,379.24,379.7,10751.0,381.16,381.24,379.24,379.7,10751.0
2022-07-06 11:35:00,379.82,380.08,379.42,380.08,7089.0,379.82,380.08,379.42,380.08,7089.0
2022-07-06 11:40:00,380.18,380.19,379.22,379.65,13057.0,380.18,380.19,379.22,379.65,13057.0
2022-07-06 11:45:00,379.55,379.99,379.0,379.82,4222.0,379.55,379.99,379.0,379.82,4222.0
2022-07-06 11:50:00,379.73,379.85,379.06,379.18,8866.0,379.73,379.85,379.06,379.18,8866.0
2022-07-06 11:55:00,379.27,380.22,379.19,379.76,7531.0,379.27,380.22,379.19,379.76,7531.0
2022-07-06 12:00:00,379.92,379.92,379.28,379.35,3028.0,379.92,379.92,379.28,379.35,3028.0
2022-07-06 12:05:00,379.4,380.3,379.19,379.93,2559.0,379.4,380.3,379.19,379.93,2559.0
2022-07-06 12:10:00,380.03,380.11,379.52,379.81,3701.0,380.03,380.11,379.52,379.81,3701.0
2022-07-06 12:15:00,380.17,380.28,379.52,379.52,1729.0,380.17,380.28,379.52,379.52,1729.0
2022-07-06 12:20:00,379.28,379.62,378.7,378.7,4933.0,379.28,379.62,378.7,378.7,4933.0
2022-07-06 12:25:00,379.02,379.6,379.02,379.6,4486.0,379.02,379.6,379.02,379.6,4486.0
2022-07-06 12:30:00,379.54,379.64,379.03,379.18,3523.0,379.54,379.64,379.03,379.18,3523.0
2022-07-06 12:35:00,379.54,379.78,378.92,378.94,4095.0,379.54,379.78,378.92,378.94,4095.0
2022-07-06 12:40:00,379.01,379.65,378.86,379.53,1753.0,379.01,379.65,378.86,379.53,1753.0
2022-07-06 12:45:00,379.51,379.67,379.09,379.16,2959.0,379.51,379.67,379.09,379.16,2959.0
2022-07-06 12:50:00,379.14,379.4,378.54,379.4,3001.0,379.14,379.4,378.54,379.4,3001.0
2022-07-06 12:55:00,379.38,379.6,379.01,379.35,4446.0,379.38,379.6,379.01,379.35,4446.0
2022-07-06 13:00:00,379.61,379.91,379.53,379.9,3731.0,379.61,379.91,379.53,379.9,3731.0
2022-07-06 13:05:00,379.91,380.37,379.89,380.15,7346.0,379.91,380.37,379.89,380.15,7346.0
2022-07-06 13:10:00,380.06,380.17,379.77,380.17,3212.0,380.06,380.17,379.77,380.17,3212.0
2022-07-06 13:15:00,380.25,380.68,380.11,380.56,6121.0,380.25,380.68,380.11,380.56,6121.0
2022-07-06 13:20:00,380.61,380.92,380.48,380.64,4343.0,380.61,380.92,380.48,380.64,4343.0
2022-07-06 13:25:00,380.7,380.76,380.25,380.61,6631.0,380.7,380.76,380.25,380.61,6631.0
2022-07-06 13:30:00,380.57,380.84,380.45,380.51,10405.0,380.57,380.84,380.45,380.51,10405.0
2022-07-06 13:35:00,380.56,380.83,380.44,380.64,9500.0,380.56,380.83,380.44,380.64,9500.0
2022-07-06 13:40:00,380.68,381.17,380.37,381.17,7282.0,380.68,381.17,380.37,381.17,7282.0
2022-07-06 13:45:00,380.87,380.92,380.24,380.88,9322.0,380.87,380.92,380.24,380.88,9322.0
2022-07-06 13:50:00,380.98,381.25,380.83,381.25,3693.0,380.98,381.25,380.83,381.25,3693.0
2022-07-06 13:55:00,381.19,381.59,381.12,381.35,4400.0,381.19,381.59,381.12,381.35,4400.0
2022-07-06 14:00:00,381.25,381.59,380.08,380.09,7773.0,381.25,381.59,380.08,380.09,7773.0
2022-07-06 14:05:00,381.28,382.87,381.23,381.65,11836.0,381.28,382.87,381.23,381.65,11836.0
2022-07-06 14:10:00,381.65,381.65,379.29,380.75,10884.0,381.65,381.65,379.29,380.75,10884.0
2022-07-06 14:15:00,380.63,380.72,379.58,379.58,3516.0,380.63,380.72,379.58,379.58,3516.0
2022-07-06 14:20:00,379.64,380.7,379.64,380.51,5162.0,379.64,380.7,379.64,380.51,5162.0
2022-07-06 14:25:00,380.41,382.92,379.67,382.92,13328.0,380.41,382.92,379.67,382.92,13328.0
2022-07-06 14:30:00,382.98,383.85,382.41,383.5,9424.0,382.98,383.85,382.41,383.5,9424.0
2022-07-06 14:35:00,383.66,383.9,381.99,382.67,6985.0,383.66,383.9,381.99,382.67,6985.0
2022-07-06 14:40:00,382.84,383.91,382.77,383.56,12258.0,382.84,383.91,382.77,383.56,12258.0
2022-07-06 14:45:00,383.64,384.31,383.15,383.34,8576.0,383.64,384.31,383.15,383.34,8576.0
2022-07-06 14:50:00,383.29,383.71,383.07,383.55,9379.0,383.29,383.71,383.07,383.55,9379.0
2022-07-06 14:55:00,383.44,383.93,383.25,383.63,10651.0,383.44,383.93,383.25,383.63,10651.0
2022-07-06 15:00:00,383.32,383.32,382.49,383.14,3601.0,383.32,383.32,382.49,383.14,3601.0
2022-07-06 15:05:00,383.02,383.6,383.0,383.44,7575.0,383.02,383.6,383.0,383.44,7575.0
2022-07-06 15:10:00,383.69,384.38,383.54,384.25,10727.0,383.69,384.38,383.54,384.25,10727.0
2022-07-06 15:15:00,383.76,384.77,383.64,384.55,11232.0,383.76,384.77,383.64,384.55,11232.0
2022-07-06 15:20:00,384.5,384.83,384.3,384.83,7559.0,384.5,384.83,384.3,384.83,7559.0
2022-07-06 15:25:00,384.85,384.93,384.44,384.85,7540.0,384.85,384.93,384.44,384.85,7540.0
2022-07-06 15:30:00,384.73,385.22,384.59,385.12,16637.0,384.73,385.22,384.59,385.12,16637.0
2022-07-06 15:35:00,385.15,385.39,384.5,384.58,16951.0,385.15,385.39,384.5,384.58,16951.0
2022-07-06 15:40:00,384.48,384.6,383.64,383.81,16780.0,384.48,384.6,383.64,383.81,16780.0
2022-07-06 15:45:00,383.72,384.13,383.23,383.6,25881.0,383.72,384.13,383.23,383.6,25881.0
2022-07-06 15:50:00,383.7,383.87,381.39,381.92,33846.0,383.7,383.87,381.39,381.92,33846.0
2022-07-06 15:55:00,381.86,382.86,381.81,382.84,52036.0,381.86,382.86,381.81,382.84,52036.0
2022-07-07 09:30:00,382.84,385.24,382.38,384.98,47279.0,382.84,385.24,382.38,384.98,47279.0
2022-07-07 09:35:00,385.19,386.35,384.53,386.24,15879.0,385.19,386.35,384.53,386.24,15879.0
2022-07-07 09:40:00,386.63,386.7,385.11,385.69,9218.0,386.63,386.7,385.11,385.69,9218.0
2022-07-07 09:45:00,385.78,386.24,385.18,385.36,9522.0,385.78,386.24,385.18,385.36,9522.0
2022-07-07 09:50:00,385.87,386.23,385.11,386.17,12701.0,385.87,386.23,385.11,386.17,12701.0
2022-07-07 09:55:00,386.71,387.05,386.0,386.19,9038.0,386.71,387.05,386.0,386.19,9038.0
2022-07-07 10:00:00,386.08,386.13,384.11,384.11,8100.0,386.08,386.13,384.11,384.11,8100.0
2022-07-07 10:05:00,385.1,387.33,384.99,387.16,8441.0,385.1,387.33,384.99,387.16,8441.0
2022-07-07 10:10:00,387.37,387.52,386.04,386.55,11202.0,387.37,387.52,386.04,386.55,11202.0
2022-07-07 10:15:00,386.73,388.07,386.17,386.17,14304.0,386.73,388.07,386.17,386.17,14304.0
2022-07-07 10:20:00,386.23,386.23,385.09,385.44,13415.0,386.23,386.23,385.09,385.44,13415.0
2022-07-07 10:25:00,385.48,386.41,385.44,386.24,9580.0,385.48,386.41,385.44,386.24,9580.0
2022-07-07 10:30:00,386.43,386.53,385.54,385.85,11211.0,386.43,386.53,385.54,385.85,11211.0
2022-07-07 10:35:00,385.7,386.84,385.47,386.75,7683.0,385.7,386.84,385.47,386.75,7683.0
2022-07-07 10:40:00,386.84,387.5,386.53,387.17,6999.0,386.84,387.5,386.53,387.17,6999.0
2022-07-07 10:45:00,387.16,387.35,386.67,386.87,6722.0,387.16,387.35,386.67,386.87,6722.0
2022-07-07 10:50:00,386.8,387.33,386.5,386.74,5736.0,386.8,387.33,386.5,386.74,5736.0
2022-07-07 10:55:00,386.96,386.96,386.55,386.81,3622.0,386.96,386.96,386.55,386.81,3622.0
2022-07-07 11:00:00,386.76,386.79,386.1,386.51,5798.0,386.76,386.79,386.1,386.51,5798.0
2022-07-07 11:05:00,386.58,387.8,386.58,387.72,13106.0,386.58,387.8,386.58,387.72,13106.0
2022-07-07 11:10:00,387.62,387.96,387.39,387.51,9980.0,387.62,387.96,387.39,387.51,9980.0
2022-07-07 11:15:00,387.4,388.16,387.05,387.4,5411.0,387.4,388.16,387.05,387.4,5411.0
2022-07-07 11:20:00,387.27,387.48,386.5,386.61,6308.0,387.27,387.48,386.5,386.61,6308.0
2022-07-07 11:25:00,386.61,387.29,386.57,386.8,4869.0,386.61,387.29,386.57,386.8,4869.0
2022-07-07 11:30:00,386.79,387.82,386.6,387.79,12585.0,386.79,387.82,386.6,387.79,12585.0
2022-07-07 11:35:00,387.78,388.31,387.76,387.85,14286.0,387.78,388.31,387.76,387.85,14286.0
2022-07-07 11:40:00,387.85,389.27,387.85,389.08,15344.0,387.85,389.27,387.85,389.08,15344.0
2022-07-07 11:45:00,389.19,389.68,389.19,389.68,12820.0,389.19,389.68,389.19,389.68,12820.0
2022-07-07 11:50:00,389.71,390.23,389.51,389.75,13601.0,389.71,390.23,389.51,389.75,13601.0
2022-07-07 11:55:00,389.67,389.99,389.63,389.9,7887.0,389.67,389.99,389.63,389.9,7887.0
2022-07-07 12:00:00,389.84,390.2,389.82,389.82,7838.0,389.84,390.2,389.82,389.82,7838.0
2022-07-07 12:05:00,389.66,389.66,388.82,389.18,79307.0,389.66,389.66,388.82,389.18,79307.0
2022-07-07 12:10:00,389.21,389.87,389.2,389.67,6808.0,389.21,389.87,389.2,389.67,6808.0
2022-07-07 12:15:00,389.61,389.76,389.36,389.63,4629.0,389.61,389.76,389.36,389.63,4629.0
2022-07-07 12:20:00,389.56,389.64,389.16,389.23,10949.0,389.56,389.64,389.16,389.23,10949.0
2022-07-07 12:25:00,389.17,389.17,388.92,388.99,4853.0,389.17,389.17,388.92,388.99,4853.0
2022-07-07 12:30:00,388.94,389.65,388.94,389.64,12023.0,388.94,389.65,388.94,389.64,12023.0
2022-07-07 12:35:00,389.6,389.84,388.83,388.83,8837.0,389.6,389.84,388.83,388.83,8837.0
2022-07-07 12:40:00,388.81,388.93,388.5,388.75,5878.0,388.81,388.93,388.5,388.75,5878.0
2022-07-07 12:45:00,388.78,389.42,388.78,389.15,10347.0,388.78,389.42,388.78,389.15,10347.0
2022-07-07 12:50:00,388.96,389.3,388.88,389.16,5055.0,388.96,389.3,388.88,389.16,5055.0
2022-07-07 12:55:00,389.06,389.37,388.89,389.3,8517.0,389.06,389.37,388.89,389.3,8517.0
2022-07-07 13:00:00,389.19,389.72,389.01,389.2,6894.0,389.19,389.72,389.01,389.2,6894.0
2022-07-07 13:05:00,389.17,389.78,389.15,389.78,9455.0,389.17,389.78,389.15,389.78,9455.0
2022-07-07 13:10:00,389.74,390.0,388.94,389.05,14129.0,389.74,390.0,388.94,389.05,14129.0
2022-07-07 13:15:00,388.97,389.33,388.8,389.21,18743.0,388.97,389.33,388.8,389.21,18743.0
2022-07-07 13:20:00,389.31,389.66,389.3,389.49,4354.0,389.31,389.66,389.3,389.49,4354.0
2022-07-07 13:25:00,389.39,389.46,388.66,388.71,11094.0,389.39,389.46,388.66,388.71,11094.0
2022-07-07 13:30:00,388.73,389.41,388.6,389.19,5426.0,388.73,389.41,388.6,389.19,5426.0
2022-07-07 13:35:00,389.27,389.27,388.83,389.16,12697.0,389.27,389.27,388.83,389.16,12697.0
2022-07-07 13:40:00,389.05,389.25,388.93,389.14,4400.0,389.05,389.25,388.93,389.14,4400.0
2022-07-07 13:45:00,389.22,389.25,388.89,389.11,5985.0,389.22,389.25,388.89,389.11,5985.0
2022-07-07 13:50:00,389.12,389.36,388.98,389.35,8933.0,389.12,389.36,388.98,389.35,8933.0
2022-07-07 13:55:00,389.36,390.01,389.35,390.01,6780.0,389.36,390.01,389.35,390.01,6780.0
2022-07-07 14:00:00,389.99,390.36,389.77,389.88,10479.0,389.99,390.36,389.77,389.88,10479.0
2022-07-07 14:05:00,389.68,389.73,389.06,389.33,4000.0,389.68,389.73,389.06,389.33,4000.0
2022-07-07 14:10:00,389.28,389.85,389.22,389.78,8183.0,389.28,389.85,389.22,389.78,8183.0
2022-07-07 14:15:00,389.87,389.94,389.72,389.94,3878.0,389.87,389.94,389.72,389.94,3878.0
2022-07-07 14:20:00,389.81,390.67,389.81,390.67,5605.0,389.81,390.67,389.81,390.67,5605.0
2022-07-07 14:25:00,390.68,390.92,390.47,390.86,5336.0,390.68,390.92,390.47,390.86,5336.0
2022-07-07 14:30:00,390.83,390.93,390.31,390.31,3700.0,390.83,390.93,390.31,390.31,3700.0
2022-07-07 14:35:00,390.11,390.7,390.11,390.53,9250.0,390.11,390.7,390.11,390.53,9250.0
2022-07-07 14:40:00,390.6,390.6,389.98,390.01,9505.0,390.6,390.6,389.98,390.01,9505.0
2022-07-07 14:45:00,390.03,390.18,389.99,390.18,6031.0,390.03,390.18,389.99,390.18,6031.0
2022-07-07 14:50:00,390.18,390.2,389.87,389.93,5587.0,390.18,390.2,389.87,389.93,5587.0
2022-07-07 14:55:00,390.06,390.26,389.93,390.1,5704.0,390.06,390.26,389.93,390.1,5704.0
2022-07-07 15:00:00,390.18,390.83,390.16,390.78,9924.0,390.18,390.83,390.16,390.78,9924.0
2022-07-07 15:05:00,390.86,391.55,390.86,391.29,11900.0,390.86,391.55,390.86,391.29,11900.0
2022-07-07 15:10:00,391.26,391.99,391.2,391.99,9869.0,391.26,391.99,391.2,391.99,9869.0
2022-07-07 15:15:00,391.89,392.07,391.68,391.83,5828.0,391.89,392.07,391.68,391.83,5828.0
2022-07-07 15:20:00,391.8,392.0,391.38,391.49,10846.0,391.8,392.0,391.38,391.49,10846.0
2022-07-07 15:25:00,391.34,391.38,390.41,390.79,13922.0,391.34,391.38,390.41,390.79,13922.0
2022-07-07 15:30:00,390.66,391.06,390.66,390.74,5851.0,390.66,391.06,390.66,390.74,5851.0
2022-07-07 15:35:00,390.71,390.95,389.96,390.04,12256.0,390.71,390.95,389.96,390.04,12256.0
2022-07-07 15:40:00,389.99,390.38,389.81,389.9,12884.0,389.99,390.38,389.81,389.9,12884.0
2022-07-07 15:45:00,389.86,390.53,389.82,390.44,18597.0,389.86,390.53,389.82,390.44,18597.0
2022-07-07 15:50:00,390.43,391.15,390.23,390.56,31334.0,390.43,391.15,390.23,390.56,31334.0
2022-07-07 15:55:00,390.57,391.37,390.42,390.89,95932.0,390.57,391.37,390.42,390.89,95932.0
2022-07-08 09:30:00,384.35,388.51,383.84,387.69,39192.0,384.35,388.51,383.84,387.69,39192.0
2022-07-08 09:35:00,387.38,388.29,386.57,388.16,15543.0,387.38,388.29,386.57,388.16,15543.0
2022-07-08 09:40:00,387.99,388.14,386.88,387.64,8480.0,387.99,388.14,386.88,387.64,8480.0
2022-07-08 09:45:00,387.19,387.19,385.37,385.6,5460.0,387.19,387.19,385.37,385.6,5460.0
2022-07-08 09:50:00,385.36,385.67,384.45,384.92,20966.0,385.36,385.67,384.45,384.92,20966.0
2022-07-08 09:55:00,385.22,385.8,384.47,384.79,7300.0,385.22,385.8,384.47,384.79,7300.0
2022-07-08 10:00:00,384.87,386.0,384.09,385.61,8044.0,384.87,386.0,384.09,385.61,8044.0
2022-07-08 10:05:00,385.43,385.43,384.0,385.24,10617.0,385.43,385.43,384.0,385.24,10617.0
2022-07-08 10:10:00,385.41,387.15,385.41,386.21,6278.0,385.41,387.15,385.41,386.21,6278.0
2022-07-08 10:15:00,386.38,386.49,385.39,385.39,7484.0,386.38,386.49,385.39,385.39,7484.0
2022-07-08 10:20:00,385.32,386.15,385.2,386.04,2505.0,385.32,386.15,385.2,386.04,2505.0
2022-07-08 10:25:00,386.14,387.52,386.13,387.38,3379.0,386.14,387.52,386.13,387.38,3379.0
2022-07-08 10:30:00,387.37,388.5,387.37,388.26,5796.0,387.37,388.5,387.37,388.26,5796.0
2022-07-08 10:35:00,388.37,389.75,388.16,389.75,5937.0,388.37,389.75,388.16,389.75,5937.0
2022-07-08 10:40:00,389.69,390.56,389.6,390.25,5492.0,389.69,390.56,389.6,390.25,5492.0
2022-07-08 10:45:00,390.22,390.63,390.12,390.25,6772.0,390.22,390.63,390.12,390.25,6772.0
2022-07-08 10:50:00,389.73,389.73,388.45,388.78,6690.0,389.73,389.73,388.45,388.78,6690.0
2022-07-08 10:55:00,389.02,389.71,388.92,389.53,1200.0,389.02,389.71,388.92,389.53,1200.0
2022-07-08 11:00:00,389.67,389.94,389.0,389.75,4056.0,389.67,389.94,389.0,389.75,4056.0
2022-07-08 11:05:00,389.71,390.54,389.51,390.53,4626.0,389.71,390.54,389.51,390.53,4626.0
2022-07-08 11:10:00,390.54,390.54,389.41,389.41,3561.0,390.54,390.54,389.41,389.41,3561.0
2022-07-08 11:15:00,389.54,390.07,389.54,390.06,8180.0,389.54,390.07,389.54,390.06,8180.0
2022-07-08 11:20:00,390.04,391.46,389.96,391.34,9255.0,390.04,391.46,389.96,391.34,9255.0
2022-07-08 11:25:00,391.36,391.86,390.94,391.44,9597.0,391.36,391.86,390.94,391.44,9597.0
2022-07-08 11:30:00,391.3,391.46,391.07,391.22,6297.0,391.3,391.46,391.07,391.22,6297.0
2022-07-08 11:35:00,391.06,391.09,390.21,390.63,7253.0,391.06,391.09,390.21,390.63,7253.0
2022-07-08 11:40:00,390.53,390.53,389.73,389.93,4201.0,390.53,390.53,389.73,389.93,4201.0
2022-07-08 11:45:00,389.91,389.96,388.99,389.06,4796.0,389.91,389.96,388.99,389.06,4796.0
2022-07-08 11:50:00,389.01,389.39,388.8,389.27,6295.0,389.01,389.39,388.8,389.27,6295.0
2022-07-08 11:55:00,389.52,390.15,389.39,389.91,4937.0,389.52,390.15,389.39,389.91,4937.0
2022-07-08 12:00:00,390.0,390.11,389.66,389.66,3295.0,390.0,390.11,389.66,389.66,3295.0
2022-07-08 12:05:00,389.65,389.75,388.09,388.27,4266.0,389.65,389.75,388.09,388.27,4266.0
2022-07-08 12:10:00,388.3,388.57,387.96,388.03,5772.0,388.3,388.57,387.96,388.03,5772.0
2022-07-08 12:15:00,387.85,388.22,387.79,388.16,4067.0,387.85,388.22,387.79,388.16,4067.0
2022-07-08 12:20:00,388.15,388.27,387.51,387.58,11476.0,388.15,388.27,387.51,387.58,11476.0
2022-07-08 12:25:00,387.52,387.52,386.04,386.04,5454.0,387.52,387.52,386.04,386.04,5454.0
2022-07-08 12:30:00,386.02,386.68,385.91,386.27,3784.0,386.02,386.68,385.91,386.27,3784.0
2022-07-08 12:35:00,386.39,386.71,385.71,385.71,2479.0,386.39,386.71,385.71,385.71,2479.0
2022-07-08 12:40:00,385.54,385.89,385.33,385.8,3694.0,385.54,385.89,385.33,385.8,3694.0
2022-07-08 12:45:00,385.68,386.05,385.13,385.9,5300.0,385.68,386.05,385.13,385.9,5300.0
2022-07-08 12:50:00,386.0,386.0,385.16,385.6,4950.0,386.0,386.0,385.16,385.6,4950.0
2022-07-08 12:55:00,385.69,386.01,385.19,385.19,9000.0,385.69,386.01,385.19,385.19,9000.0
2022-07-08 13:00:00,385.16,385.53,384.69,384.86,4952.0,385.16,385.53,384.69,384.86,4952.0
2022-07-08 13:05:00,385.07,386.43,385.07,386.38,4833.0,385.07,386.43,385.07,386.38,4833.0
2022-07-08 13:10:00,386.36,386.65,386.2,386.47,3231.0,386.36,386.65,386.2,386.47,3231.0
2022-07-08 13:15:00,386.33,386.52,386.16,386.51,5517.0,386.33,386.52,386.16,386.51,5517.0
2022-07-08 13:20:00,386.34,386.44,385.93,386.11,4321.0,386.34,386.44,385.93,386.11,4321.0
2022-07-08 13:25:00,386.5,387.4,386.49,387.4,3715.0,386.5,387.4,386.49,387.4,3715.0
2022-07-08 13:30:00,387.42,387.56,387.09,387.36,2746.0,387.42,387.56,387.09,387.36,2746.0
2022-07-08 13:35:00,387.36,387.57,386.79,387.15,10078.0,387.36,387.57,386.79,387.15,10078.0
2022-07-08 13:40:00,387.13,387.35,387.13,387.25,2208.0,387.13,387.35,387.13,387.25,2208.0
2022-07-08 13:45:00,387.26,387.67,387.18,387.4,20816.0,387.26,387.67,387.18,387.4,20816.0
2022-07-08 13:50:00,387.4,387.55,387.35,387.45,6027.0,387.4,387.55,387.35,387.45,6027.0
2022-07-08 13:55:00,387.21,387.24,386.96,387.21,4541.0,387.21,387.24,386.96,387.21,4541.0
2022-07-08 14:00:00,387.22,387.33,386.63,387.25,5831.0,387.22,387.33,386.63,387.25,5831.0
2022-07-08 14:05:00,387.21,387.54,387.16,387.42,6639.0,387.21,387.54,387.16,387.42,6639.0
2022-07-08 14:10:00,387.25,387.51,387.25,387.51,2443.0,387.25,387.51,387.25,387.51,2443.0
2022-07-08 14:15:00,387.54,387.81,387.41,387.81,2969.0,387.54,387.81,387.41,387.81,2969.0
2022-07-08 14:20:00,387.9,388.62,387.82,388.38,4129.0,387.9,388.62,387.82,388.38,4129.0
2022-07-08 14:25:00,388.38,389.0,388.07,388.91,6164.0,388.38,389.0,388.07,388.91,6164.0
2022-07-08 14:30:00,388.91,389.77,388.87,389.63,5178.0,388.91,389.77,388.87,389.63,5178.0
2022-07-08 14:35:00,389.6,389.72,389.49,389.6,7691.0,389.6,389.72,389.49,389.6,7691.0
2022-07-08 14:40:00,389.43,389.7,389.23,389.7,2716.0,389.43,389.7,389.23,389.7,2716.0
2022-07-08 14:45:00,389.64,389.64,389.36,389.37,1771.0,389.64,389.64,389.36,389.37,1771.0
2022-07-08 14:50:00,389.38,389.54,388.65,388.65,2813.0,389.38,389.54,388.65,388.65,2813.0
2022-07-08 14:55:00,388.64,389.42,388.46,389.33,2714.0,388.64,389.42,388.46,389.33,2714.0
2022-07-08 15:00:00,389.43,389.62,388.83,389.49,7810.0,389.43,389.62,388.83,389.49,7810.0
2022-07-08 15:05:00,389.41,389.54,388.55,388.63,4679.0,389.41,389.54,388.55,388.63,4679.0
2022-07-08 15:10:00,388.53,389.36,388.45,389.17,4982.0,388.53,389.36,388.45,389.17,4982.0
2022-07-08 15:15:00,389.32,389.34,389.0,389.14,7583.0,389.32,389.34,389.0,389.14,7583.0
2022-07-08 15:20:00,389.08,389.15,388.52,388.62,8037.0,389.08,389.15,388.52,388.62,8037.0
2022-07-08 15:25:00,388.59,388.84,388.39,388.8,6256.0,388.59,388.84,388.39,388.8,6256.0
2022-07-08 15:30:00,388.77,389.03,388.47,388.6,11664.0,388.77,389.03,388.47,388.6,11664.0
2022-07-08 15:35:00,388.52,389.07,388.18,388.53,11253.0,388.52,389.07,388.18,388.53,11253.0
2022-07-08 15:40:00,388.54,389.26,388.43,389.21,12811.0,388.54,389.26,388.43,389.21,12811.0
2022-07-08 15:45:00,389.22,389.85,389.05,389.14,26515.0,389.22,389.85,389.05,389.14,26515.0
2022-07-08 15:50:00,389.03,389.93,389.03,389.79,40863.0,389.03,389.93,389.03,389.79,40863.0
2022-07-08 15:55:00,389.81,390.42,389.23,389.44,84146.0,389.81,390.42,389.23,389.44,84146.0
2022-07-11 09:30:00,386.57,387.77,385.13,386.73,27829.0,386.57,387.77,385.13,386.73,27829.0
2022-07-11 09:35:00,385.67,385.67,382.48,382.63,5797.0,385.67,385.67,382.48,382.63,5797.0
2022-07-11 09:40:00,382.29,382.99,381.28,381.92,8832.0,382.29,382.99,381.28,381.92,8832.0
2022-07-11 09:45:00,381.72,383.88,381.37,382.97,14156.0,381.72,383.88,381.37,382.97,14156.0
2022-07-11 09:50:00,382.77,382.96,380.83,381.85,13392.0,382.77,382.96,380.83,381.85,13392.0
2022-07-11 09:55:00,381.9,382.25,380.45,381.15,14396.0,381.9,382.25,380.45,381.15,14396.0
2022-07-11 10:00:00,381.1,381.9,380.69,381.54,6619.0,381.1,381.9,380.69,381.54,6619.0
2022-07-11 10:05:00,381.44,383.0,381.07,382.41,7602.0,381.44,383.0,381.07,382.41,7602.0
2022-07-11 10:10:00,382.47,383.07,381.71,382.05,9600.0,382.47,383.07,381.71,382.05,9600.0
2022-07-11 10:15:00,382.17,383.69,382.17,382.74,4500.0,382.17,383.69,382.17,382.74,4500.0
2022-07-11 10:20:00,382.71,383.11,382.13,382.5,5144.0,382.71,383.11,382.13,382.5,5144.0
2022-07-11 10:25:00,382.73,383.87,382.43,383.87,5280.0,382.73,383.87,382.43,383.87,5280.0
2022-07-11 10:30:00,383.82,384.26,383.53,383.72,12815.0,383.82,384.26,383.53,383.72,12815.0
2022-07-11 10:35:00,383.85,385.23,383.29,385.0,13549.0,383.85,385.23,383.29,385.0,13549.0
2022-07-11 10:40:00,384.97,385.85,384.86,385.85,8521.0,384.97,385.85,384.86,385.85,8521.0
2022-07-11 10:45:00,385.72,385.78,385.02,385.11,5428.0,385.72,385.78,385.02,385.11,5428.0
2022-07-11 10:50:00,385.16,385.8,384.8,384.92,8583.0,385.16,385.8,384.8,384.92,8583.0
2022-07-11 10:55:00,385.15,385.9,384.37,385.05,26014.0,385.15,385.9,384.37,385.05,26014.0
2022-07-11 11:00:00,384.77,385.41,384.63,385.12,18551.0,384.77,385.41,384.63,385.12,18551.0
2022-07-11 11:05:00,385.41,387.7,385.39,387.7,9158.0,385.41,387.7,385.39,387.7,9158.0
2022-07-11 11:10:00,387.61,387.98,387.33,387.44,8059.0,387.61,387.98,387.33,387.44,8059.0
2022-07-11 11:15:00,387.76,388.05,387.25,387.55,5724.0,387.76,388.05,387.25,387.55,5724.0
2022-07-11 11:20:00,387.41,387.88,386.26,386.45,11403.0,387.41,387.88,386.26,386.45,11403.0
2022-07-11 11:25:00,386.39,387.17,386.31,386.39,20932.0,386.39,387.17,386.31,386.39,20932.0
2022-07-11 11:30:00,386.43,386.54,385.1,385.1,7226.0,386.43,386.54,385.1,385.1,7226.0
2022-07-11 11:35:00,385.0,386.04,384.44,385.47,8300.0,385.0,386.04,384.44,385.47,8300.0
2022-07-11 11:40:00,385.46,385.69,385.01,385.48,6299.0,385.46,385.69,385.01,385.48,6299.0
2022-07-11 11:45:00,385.82,386.14,385.11,385.59,6512.0,385.82,386.14,385.11,385.59,6512.0
2022-07-11 11:50:00,385.58,385.88,385.0,385.67,3600.0,385.58,385.88,385.0,385.67,3600.0
2022-07-11 11:55:00,385.85,386.42,385.75,386.08,6313.0,385.85,386.42,385.75,386.08,6313.0
2022-07-11 12:00:00,386.23,386.3,385.15,385.36,3749.0,386.23,386.3,385.15,385.36,3749.0
2022-07-11 12:05:00,385.4,386.0,385.2,385.83,6472.0,385.4,386.0,385.2,385.83,6472.0
2022-07-11 12:10:00,385.74,386.5,385.7,386.31,5149.0,385.74,386.5,385.7,386.31,5149.0
2022-07-11 12:15:00,386.46,386.7,386.31,386.47,3324.0,386.46,386.7,386.31,386.47,3324.0
2022-07-11 12:20:00,386.49,386.49,385.94,386.06,7467.0,386.49,386.49,385.94,386.06,7467.0
2022-07-11 12:25:00,386.12,386.39,386.02,386.3,5000.0,386.12,386.39,386.02,386.3,5000.0
2022-07-11 12:30:00,386.26,386.4,385.96,386.0,4477.0,386.26,386.4,385.96,386.0,4477.0
2022-07-11 12:35:00,385.94,386.86,385.86,386.72,5713.0,385.94,386.86,385.86,386.72,5713.0
2022-07-11 12:40:00,386.59,386.59,385.61,385.81,2970.0,386.59,386.59,385.61,385.81,2970.0
2022-07-11 12:45:00,385.99,385.99,385.54,385.61,4241.0,385.99,385.99,385.54,385.61,4241.0
2022-07-11 12:50:00,385.47,385.52,384.91,385.18,5156.0,385.47,385.52,384.91,385.18,5156.0
2022-07-11 12:55:00,385.13,385.54,384.97,385.44,3889.0,385.13,385.54,384.97,385.44,3889.0
2022-07-11 13:00:00,385.57,386.48,385.39,385.97,6177.0,385.57,386.48,385.39,385.97,6177.0
2022-07-11 13:05:00,386.0,386.91,386.0,386.91,5555.0,386.0,386.91,386.0,386.91,5555.0
2022-07-11 13:10:00,386.84,387.22,386.78,387.04,3670.0,386.84,387.22,386.78,387.04,3670.0
2022-07-11 13:15:00,386.82,386.92,386.64,386.65,3214.0,386.82,386.92,386.64,386.65,3214.0
2022-07-11 13:20:00,386.44,386.77,386.36,386.77,3635.0,386.44,386.77,386.36,386.77,3635.0
2022-07-11 13:25:00,386.7,386.81,386.4,386.53,3514.0,386.7,386.81,386.4,386.53,3514.0
2022-07-11 13:30:00,386.56,387.33,386.56,387.19,2400.0,386.56,387.33,386.56,387.19,2400.0
2022-07-11 13:35:00,387.22,387.66,387.06,387.63,2302.0,387.22,387.66,387.06,387.63,2302.0
2022-07-11 13:40:00,387.6,387.65,387.25,387.37,3650.0,387.6,387.65,387.25,387.37,3650.0
2022-07-11 13:45:00,387.28,387.42,386.88,387.23,3609.0,387.28,387.42,386.88,387.23,3609.0
2022-07-11 13:50:00,387.27,388.0,387.21,387.98,2500.0,387.27,388.0,387.21,387.98,2500.0
2022-07-11 13:55:00,387.79,387.79,387.23,387.23,2322.0,387.79,387.79,387.23,387.23,2322.0
2022-07-11 14:00:00,387.31,387.32,386.29,386.42,3562.0,387.31,387.32,386.29,386.42,3562.0
2022-07-11 14:05:00,386.43,386.87,385.92,385.92,7877.0,386.43,386.87,385.92,385.92,7877.0
2022-07-11 14:10:00,386.01,386.31,385.81,385.92,4074.0,386.01,386.31,385.81,385.92,4074.0
2022-07-11 14:15:00,385.98,386.18,385.85,386.17,3280.0,385.98,386.18,385.85,386.17,3280.0
2022-07-11 14:20:00,386.17,386.37,385.9,385.96,2039.0,386.17,386.37,385.9,385.96,2039.0
2022-07-11 14:25:00,386.24,386.24,385.75,385.75,4350.0,386.24,386.24,385.75,385.75,4350.0
2022-07-11 14:30:00,385.69,385.71,384.91,384.91,9996.0,385.69,385.71,384.91,384.91,9996.0
2022-07-11 14:35:00,384.86,385.04,384.43,384.48,5819.0,384.86,385.04,384.43,384.48,5819.0
2022-07-11 14:40:00,384.4,385.42,384.4,385.25,6204.0,384.4,385.42,384.4,385.25,6204.0
2022-07-11 14:45:00,385.24,385.41,384.56,384.56,5478.0,385.24,385.41,384.56,384.56,5478.0
2022-07-11 14:50:00,384.65,384.7,384.21,384.4,5058.0,384.65,384.7,384.21,384.4,5058.0
2022-07-11 14:55:00,384.42,384.74,383.89,383.89,3951.0,384.42,384.74,383.89,383.89,3951.0
2022-07-11 15:00:00,383.8,383.96,383.18,383.32,2611.0,383.8,383.96,383.18,383.32,2611.0
2022-07-11 15:05:00,383.25,383.25,382.84,383.0,5430.0,383.25,383.25,382.84,383.0,5430.0
2022-07-11 15:10:00,383.0,383.18,382.49,383.0,7017.0,383.0,383.18,382.49,383.0,7017.0
2022-07-11 15:15:00,382.96,383.33,382.84,383.05,5902.0,382.96,383.33,382.84,383.05,5902.0
2022-07-11 15:20:00,382.94,383.51,382.77,382.93,10438.0,382.94,383.51,382.77,382.93,10438.0
2022-07-11 15:25:00,382.86,383.5,382.79,383.18,9372.0,382.86,383.5,382.79,383.18,9372.0
2022-07-11 15:30:00,383.21,383.57,383.2,383.4,11741.0,383.21,383.57,383.2,383.4,11741.0
2022-07-11 15:35:00,383.39,383.45,382.89,383.28,15212.0,383.39,383.45,382.89,383.28,15212.0
2022-07-11 15:40:00,383.24,383.39,382.56,382.68,17664.0,383.24,383.39,382.56,382.68,17664.0
2022-07-11 15:45:00,382.74,383.45,382.62,383.23,23488.0,382.74,383.45,382.62,383.23,23488.0
2022-07-11 15:50:00,382.99,383.03,382.42,382.95,30510.0,382.99,383.03,382.42,382.95,30510.0
2022-07-11 15:55:00,383.0,384.31,382.99,384.16,80025.0,383.0,384.31,382.99,384.16,80025.0
2022-07-12 09:30:00,383.9,387.57,383.27,387.5,51172.0,383.9,387.57,383.27,387.5,51172.0
2022-07-12 09:35:00,387.6,391.24,387.21,390.7,18295.0,387.6,391.24,387.21,390.7,18295.0
2022-07-12 09:40:00,390.99,391.52,386.67,386.73,23030.0,390.99,391.52,386.67,386.73,23030.0
2022-07-12 09:45:00,387.08,387.08,383.18,383.23,14981.0,387.08,387.08,383.18,383.23,14981.0
2022-07-12 09:50:00,382.98,384.15,382.45,382.92,14997.0,382.98,384.15,382.45,382.92,14997.0
2022-07-12 09:55:00,382.9,383.02,380.58,380.81,18969.0,382.9,383.02,380.58,380.81,18969.0
2022-07-12 10:00:00,380.43,380.57,378.8,379.33,23973.0,380.43,380.57,378.8,379.33,23973.0
2022-07-12 10:05:00,379.38,379.59,377.97,378.26,21358.0,379.38,379.59,377.97,378.26,21358.0
2022-07-12 10:10:00,378.4,378.73,377.37,378.1,27119.0,378.4,378.73,377.37,378.1,27119.0
2022-07-12 10:15:00,378.19,378.3,375.68,376.82,24057.0,378.19,378.3,375.68,376.82,24057.0
2022-07-12 10:20:00,376.92,377.35,375.44,376.26,9149.0,376.92,377.35,375.44,376.26,9149.0
2022-07-12 10:25:00,376.48,377.27,376.08,376.78,7369.0,376.48,377.27,376.08,376.78,7369.0
2022-07-12 10:30:00,376.85,380.58,376.85,379.9,27435.0,376.85,380.58,376.85,379.9,27435.0
2022-07-12 10:35:00,379.76,379.77,377.2,377.26,12693.0,379.76,379.77,377.2,377.26,12693.0
2022-07-12 10:40:00,377.07,378.1,376.88,377.49,18664.0,377.07,378.1,376.88,377.49,18664.0
2022-07-12 10:45:00,377.43,378.34,377.2,377.96,15906.0,377.43,378.34,377.2,377.96,15906.0
2022-07-12 10:50:00,377.81,377.9,376.88,377.47,25529.0,377.81,377.9,376.88,377.47,25529.0
2022-07-12 10:55:00,377.48,378.3,377.07,377.85,13576.0,377.48,378.3,377.07,377.85,13576.0
2022-07-12 11:00:00,377.85,378.41,376.82,376.92,17448.0,377.85,378.41,376.82,376.92,17448.0
2022-07-12 11:05:00,376.91,378.04,376.37,378.04,20001.0,376.91,378.04,376.37,378.04,20001.0
2022-07-12 11:10:00,377.94,379.3,377.8,378.29,16519.0,377.94,379.3,377.8,378.29,16519.0
2022-07-12 11:15:00,378.26,378.36,376.84,377.29,16406.0,378.26,378.36,376.84,377.29,16406.0
2022-07-12 11:20:00,377.12,378.43,376.81,377.95,17760.0,377.12,378.43,376.81,377.95,17760.0
2022-07-12 11:25:00,377.95,378.65,377.58,378.19,11562.0,377.95,378.65,377.58,378.19,11562.0
2022-07-12 11:30:00,378.21,378.7,378.06,378.21,14466.0,378.21,378.7,378.06,378.21,14466.0
2022-07-12 11:35:00,378.42,378.72,377.52,378.03,15608.0,378.42,378.72,377.52,378.03,15608.0
2022-07-12 11:40:00,378.02,378.12,376.53,376.87,11710.0,378.02,378.12,376.53,376.87,11710.0
2022-07-12 11:45:00,376.81,377.13,376.23,376.58,12924.0,376.81,377.13,376.23,376.58,12924.0
2022-07-12 11:50:00,376.66,376.73,375.85,375.85,8663.0,376.66,376.73,375.85,375.85,8663.0
2022-07-12 11:55:00,375.92,376.64,375.77,376.27,15873.0,375.92,376.64,375.77,376.27,15873.0
2022-07-12 12:00:00,376.12,377.0,376.11,376.66,15501.0,376.12,377.0,376.11,376.66,15501.0
2022-07-12 12:05:00,376.92,378.09,376.48,376.48,8788.0,376.92,378.09,376.48,376.48,8788.0
2022-07-12 12:10:00,376.56,377.8,376.55,377.66,8949.0,376.56,377.8,376.55,377.66,8949.0
2022-07-12 12:15:00,377.7,378.09,377.3,377.76,7410.0,377.7,378.09,377.3,377.76,7410.0
2022-07-12 12:20:00,377.63,377.93,377.31,377.77,11484.0,377.63,377.93,377.31,377.77,11484.0
2022-07-12 12:25:00,377.57,377.86,377.17,377.34,13498.0,377.57,377.86,377.17,377.34,13498.0
2022-07-12 12:30:00,377.57,378.19,377.29,378.17,10791.0,377.57,378.19,377.29,378.17,10791.0
2022-07-12 12:35:00,378.21,378.33,377.76,377.9,8512.0,378.21,378.33,377.76,377.9,8512.0
2022-07-12 12:40:00,378.05,378.1,377.81,377.9,4845.0,378.05,378.1,377.81,377.9,4845.0
2022-07-12 12:45:00,377.96,378.42,377.76,378.05,8061.0,377.96,378.42,377.76,378.05,8061.0
2022-07-12 12:50:00,378.14,378.16,377.09,377.47,9094.0,378.14,378.16,377.09,377.47,9094.0
2022-07-12 12:55:00,377.56,377.95,377.55,377.94,9265.0,377.56,377.95,377.55,377.94,9265.0
2022-07-12 13:00:00,377.96,378.69,376.96,377.2,11836.0,377.96,378.69,376.96,377.2,11836.0
2022-07-12 13:05:00,377.19,377.27,376.39,376.82,7046.0,377.19,377.27,376.39,376.82,7046.0
2022-07-12 13:10:00,376.7,377.23,376.59,377.23,9417.0,376.7,377.23,376.59,377.23,9417.0
2022-07-12 13:15:00,377.24,377.52,377.03,377.04,5511.0,377.24,377.52,377.03,377.04,5511.0
2022-07-12 13:20:00,377.01,377.27,376.47,376.48,6300.0,377.01,377.27,376.47,376.48,6300.0
2022-07-12 13:25:00,376.49,377.27,376.47,377.26,4613.0,376.49,377.27,376.47,377.26,4613.0
2022-07-12 13:30:00,377.27,377.73,377.08,377.4,9902.0,377.27,377.73,377.08,377.4,9902.0
2022-07-12 13:35:00,377.35,377.75,377.12,377.27,7099.0,377.35,377.75,377.12,377.27,7099.0
2022-07-12 13:40:00,377.25,377.37,376.77,377.01,8276.0,377.25,377.37,376.77,377.01,8276.0
2022-07-12 13:45:00,376.98,377.51,376.93,377.48,7096.0,376.98,377.51,376.93,377.48,7096.0
2022-07-12 13:50:00,377.32,377.79,377.25,377.53,13003.0,377.32,377.79,377.25,377.53,13003.0
2022-07-12 13:55:00,377.64,377.77,377.44,377.63,9042.0,377.64,377.77,377.44,377.63,9042.0
2022-07-12 14:00:00,377.56,377.66,376.76,376.89,8933.0,377.56,377.66,376.76,376.89,8933.0
2022-07-12 14:05:00,376.78,376.83,376.41,376.54,5452.0,376.78,376.83,376.41,376.54,5452.0
2022-07-12 14:10:00,376.44,377.24,376.35,376.5,19888.0,376.44,377.24,376.35,376.5,19888.0
2022-07-12 14:15:00,376.54,377.1,376.54,376.94,15184.0,376.54,377.1,376.54,376.94,15184.0
2022-07-12 14:20:00,376.88,377.32,376.84,377.27,11135.0,376.88,377.32,376.84,377.27,11135.0
2022-07-12 14:25:00,377.28,377.36,377.03,377.13,13497.0,377.28,377.36,377.03,377.13,13497.0
2022-07-12 14:30:00,377.2,377.3,375.84,375.84,18372.0,377.2,377.3,375.84,375.84,18372.0
2022-07-12 14:35:00,375.81,376.13,375.55,376.13,14425.0,375.81,376.13,375.55,376.13,14425.0
2022-07-12 14:40:00,376.16,376.31,375.79,376.17,14135.0,376.16,376.31,375.79,376.17,14135.0
2022-07-12 14:45:00,376.16,376.53,375.89,376.39,14204.0,376.16,376.53,375.89,376.39,14204.0
2022-07-12 14:50:00,376.46,376.48,376.17,376.39,4973.0,376.46,376.48,376.17,376.39,4973.0
2022-07-12 14:55:00,376.37,376.4,375.58,375.58,9584.0,376.37,376.4,375.58,375.58,9584.0
2022-07-12 15:00:00,375.56,375.56,374.33,374.57,11885.0,375.56,375.56,374.33,374.57,11885.0
2022-07-12 15:05:00,374.51,374.86,374.1,374.1,7012.0,374.51,374.86,374.1,374.1,7012.0
2022-07-12 15:10:00,374.25,374.88,373.86,374.86,8239.0,374.25,374.88,373.86,374.86,8239.0
2022-07-12 15:15:00,374.87,375.18,374.47,374.99,8423.0,374.87,375.18,374.47,374.99,8423.0
2022-07-12 15:20:00,374.98,375.12,373.79,373.83,11656.0,374.98,375.12,373.79,373.83,11656.0
2022-07-12 15:25:00,373.78,374.75,373.6,374.2,11358.0,373.78,374.75,373.6,374.2,11358.0
2022-07-12 15:30:00,374.07,374.56,373.43,373.57,13940.0,374.07,374.56,373.43,373.57,13940.0
2022-07-12 15:35:00,373.56,373.59,372.91,373.52,10285.0,373.56,373.59,372.91,373.52,10285.0
2022-07-12 15:40:00,373.51,373.91,373.23,373.78,26835.0,373.51,373.91,373.23,373.78,26835.0
2022-07-12 15:45:00,373.76,374.63,373.59,374.0,34751.0,373.76,374.63,373.59,374.0,34751.0
2022-07-12 15:50:00,374.06,376.24,373.87,375.94,59174.0,374.06,376.24,373.87,375.94,59174.0
2022-07-12 15:55:00,375.84,376.13,375.56,375.56,101576.0,375.84,376.13,375.56,375.56,101576.0
2022-07-13 09:30:00,369.55,369.65,365.32,366.04,75515.0,369.55,369.65,365.32,366.04,75515.0
2022-07-13 09:35:00,365.92,368.87,364.7,368.87,43026.0,365.92,368.87,364.7,368.87,43026.0
2022-07-13 09:40:00,368.94,368.94,366.13,366.13,40354.0,368.94,368.94,366.13,366.13,40354.0
2022-07-13 09:45:00,366.55,370.0,365.76,369.81,25670.0,366.55,370.0,365.76,369.81,25670.0
2022-07-13 09:50:00,369.55,369.55,368.04,369.12,22260.0,369.55,369.55,368.04,369.12,22260.0
2022-07-13 09:55:00,369.32,370.1,367.6,369.36,26960.0,369.32,370.1,367.6,369.36,26960.0
2022-07-13 10:00:00,369.29,370.02,367.36,369.31,21726.0,369.29,370.02,367.36,369.31,21726.0
2022-07-13 10:05:00,369.09,369.77,366.62,366.63,9710.0,369.09,369.77,366.62,366.63,9710.0
2022-07-13 10:10:00,367.0,370.12,366.86,369.38,22127.0,367.0,370.12,366.86,369.38,22127.0
2022-07-13 10:15:00,369.41,369.66,366.54,366.54,16922.0,369.41,369.66,366.54,366.54,16922.0
2022-07-13 10:20:00,366.34,368.69,366.23,367.84,13042.0,366.34,368.69,366.23,367.84,13042.0
2022-07-13 10:25:00,367.59,369.63,367.59,369.63,8517.0,367.59,369.63,367.59,369.63,8517.0
2022-07-13 10:30:00,369.55,370.94,369.01,370.16,17984.0,369.55,370.94,369.01,370.16,17984.0
2022-07-13 10:35:00,370.19,371.03,369.63,370.55,7073.0,370.19,371.03,369.63,370.55,7073.0
2022-07-13 10:40:00,370.38,372.5,370.25,372.5,12825.0,370.38,372.5,370.25,372.5,12825.0
2022-07-13 10:45:00,372.67,373.16,372.1,372.14,46010.0,372.67,373.16,372.1,372.14,46010.0
2022-07-13 10:50:00,372.5,373.56,371.28,371.29,11442.0,372.5,373.56,371.28,371.29,11442.0
2022-07-13 10:55:00,371.42,372.44,371.34,371.77,9522.0,371.42,372.44,371.34,371.77,9522.0
2022-07-13 11:00:00,371.93,372.64,371.22,372.14,5613.0,371.93,372.64,371.22,372.14,5613.0
2022-07-13 11:05:00,372.0,373.63,371.98,372.36,8021.0,372.0,373.63,371.98,372.36,8021.0
2022-07-13 11:10:00,372.14,373.17,372.08,372.55,10084.0,372.14,373.17,372.08,372.55,10084.0
2022-07-13 11:15:00,372.26,372.75,371.52,371.85,4696.0,372.26,372.75,371.52,371.85,4696.0
2022-07-13 11:20:00,372.47,372.92,371.61,371.61,6851.0,372.47,372.92,371.61,371.61,6851.0
2022-07-13 11:25:00,371.61,371.61,370.57,370.58,6280.0,371.61,371.61,370.57,370.58,6280.0
2022-07-13 11:30:00,370.81,371.84,370.81,371.15,11998.0,370.81,371.84,370.81,371.15,11998.0
2022-07-13 11:35:00,371.06,371.51,371.06,371.33,3974.0,371.06,371.51,371.06,371.33,3974.0
2022-07-13 11:40:00,371.13,371.38,369.72,369.72,4206.0,371.13,371.38,369.72,369.72,4206.0
2022-07-13 11:45:00,369.96,370.54,369.4,370.51,4958.0,369.96,370.54,369.4,370.51,4958.0
2022-07-13 11:50:00,370.6,371.71,370.52,371.34,4162.0,370.6,371.71,370.52,371.34,4162.0
2022-07-13 11:55:00,371.15,371.3,370.99,371.13,2532.0,371.15,371.3,370.99,371.13,2532.0
2022-07-13 12:00:00,371.3,371.98,371.09,371.89,3306.0,371.3,371.98,371.09,371.89,3306.0
2022-07-13 12:05:00,371.84,372.02,371.72,371.72,3730.0,371.84,372.02,371.72,371.72,3730.0
2022-07-13 12:10:00,371.62,371.63,370.02,370.02,8774.0,371.62,371.63,370.02,370.02,8774.0
2022-07-13 12:15:00,369.77,370.32,369.73,369.94,6074.0,369.77,370.32,369.73,369.94,6074.0
2022-07-13 12:20:00,370.1,370.67,369.75,370.67,7657.0,370.1,370.67,369.75,370.67,7657.0
2022-07-13 12:25:00,370.88,371.45,370.53,371.39,5230.0,370.88,371.45,370.53,371.39,5230.0
2022-07-13 12:30:00,371.3,371.82,371.16,371.55,4672.0,371.3,371.82,371.16,371.55,4672.0
2022-07-13 12:35:00,371.55,372.08,371.46,372.08,3010.0,371.55,372.08,371.46,372.08,3010.0
2022-07-13 12:40:00,372.33,372.33,371.92,372.21,1971.0,372.33,372.33,371.92,372.21,1971.0
2022-07-13 12:45:00,372.36,372.52,371.91,372.43,3888.0,372.36,372.52,371.91,372.43,3888.0
2022-07-13 12:50:00,372.48,373.0,372.23,372.81,4802.0,372.48,373.0,372.23,372.81,4802.0
2022-07-13 12:55:00,372.72,373.44,372.65,373.44,3531.0,372.72,373.44,372.65,373.44,3531.0
2022-07-13 13:00:00,373.53,374.41,373.22,373.83,9137.0,373.53,374.41,373.22,373.83,9137.0
2022-07-13 13:05:00,373.95,374.19,373.1,373.23,3414.0,373.95,374.19,373.1,373.23,3414.0
2022-07-13 13:10:00,373.4,373.86,373.14,373.73,2192.0,373.4,373.86,373.14,373.73,2192.0
2022-07-13 13:15:00,373.93,373.93,372.31,372.6,6047.0,373.93,373.93,372.31,372.6,6047.0
2022-07-13 13:20:00,372.73,373.04,372.5,373.04,3179.0,372.73,373.04,372.5,373.04,3179.0
2022-07-13 13:25:00,372.86,372.86,372.31,372.86,5960.0,372.86,372.86,372.31,372.86,5960.0
2022-07-13 13:30:00,372.88,372.88,371.96,372.25,2852.0,372.88,372.88,371.96,372.25,2852.0
2022-07-13 13:35:00,372.21,372.46,371.94,372.05,4565.0,372.21,372.46,371.94,372.05,4565.0
2022-07-13 13:40:00,372.12,372.8,372.04,372.65,4491.0,372.12,372.8,372.04,372.65,4491.0
2022-07-13 13:45:00,372.69,372.99,372.35,372.94,4615.0,372.69,372.99,372.35,372.94,4615.0
2022-07-13 13:50:00,372.9,373.07,372.27,372.27,3121.0,372.9,373.07,372.27,372.27,3121.0
2022-07-13 13:55:00,372.15,373.04,371.92,372.87,3770.0,372.15,373.04,371.92,372.87,3770.0
2022-07-13 14:00:00,372.76,372.76,370.5,370.58,5654.0,372.76,372.76,370.5,370.58,5654.0
2022-07-13 14:05:00,370.5,371.4,370.5,370.69,10896.0,370.5,371.4,370.5,370.69,10896.0
2022-07-13 14:10:00,370.72,371.7,370.72,371.54,5200.0,370.72,371.7,370.72,371.54,5200.0
2022-07-13 14:15:00,371.4,371.6,370.85,371.57,4954.0,371.4,371.6,370.85,371.57,4954.0
2022-07-13 14:20:00,371.35,372.54,371.08,372.53,14864.0,371.35,372.54,371.08,372.53,14864.0
2022-07-13 14:25:00,372.43,372.57,371.94,372.42,3873.0,372.43,372.57,371.94,372.42,3873.0
2022-07-13 14:30:00,372.64,373.22,372.53,373.16,3445.0,372.64,373.22,372.53,373.16,3445.0
2022-07-13 14:35:00,373.25,373.5,372.85,373.16,3070.0,373.25,373.5,372.85,373.16,3070.0
2022-07-13 14:40:00,373.19,373.45,372.91,372.92,9718.0,373.19,373.45,372.91,372.92,9718.0
2022-07-13 14:45:00,373.03,373.26,372.77,372.79,6710.0,373.03,373.26,372.77,372.79,6710.0
2022-07-13 14:50:00,372.92,373.3,372.74,372.84,3998.0,372.92,373.3,372.74,372.84,3998.0
2022-07-13 14:55:00,373.01,374.1,372.36,374.1,5874.0,373.01,374.1,372.36,374.1,5874.0
2022-07-13 15:00:00,374.1,374.1,373.27,373.5,10062.0,374.1,374.1,373.27,373.5,10062.0
2022-07-13 15:05:00,373.71,373.71,371.79,372.08,14555.0,373.71,373.71,371.79,372.08,14555.0
2022-07-13 15:10:00,372.62,373.83,372.55,373.68,5195.0,372.62,373.83,372.55,373.68,5195.0
2022-07-13 15:15:00,373.54,373.58,373.15,373.45,5633.0,373.54,373.58,373.15,373.45,5633.0
2022-07-13 15:20:00,373.36,373.54,372.76,373.0,5902.0,373.36,373.54,372.76,373.0,5902.0
2022-07-13 15:25:00,372.79,372.84,372.11,372.21,18362.0,372.79,372.84,372.11,372.21,18362.0
2022-07-13 15:30:00,372.11,372.45,371.64,371.79,13755.0,372.11,372.45,371.64,371.79,13755.0
2022-07-13 15:35:00,371.69,372.89,371.57,372.83,9516.0,371.69,372.89,371.57,372.83,9516.0
2022-07-13 15:40:00,372.76,372.76,371.73,372.1,10691.0,372.76,372.76,371.73,372.1,10691.0
2022-07-13 15:45:00,371.86,372.29,371.64,372.13,11786.0,371.86,372.29,371.64,372.13,11786.0
2022-07-13 15:50:00,372.05,372.56,371.43,372.45,25958.0,372.05,372.56,371.43,372.45,25958.0
2022-07-13 15:55:00,372.5,372.89,371.83,371.83,97014.0,372.5,372.89,371.83,371.83,97014.0
2022-07-14 09:30:00,368.83,369.87,366.0,367.19,34562.0,368.83,369.87,366.0,367.19,34562.0
2022-07-14 09:35:00,366.8,367.45,365.26,365.56,15919.0,366.8,367.45,365.26,365.56,15919.0
2022-07-14 09:40:00,365.57,365.71,364.48,364.95,19747.0,365.57,365.71,364.48,364.95,19747.0
2022-07-14 09:45:00,364.84,366.75,364.84,366.01,11375.0,364.84,366.75,364.84,366.01,11375.0
2022-07-14 09:50:00,366.06,367.0,365.0,365.0,7094.0,366.06,367.0,365.0,365.0,7094.0
2022-07-14 09:55:00,365.05,365.46,363.83,364.04,12398.0,365.05,365.46,363.83,364.04,12398.0
2022-07-14 10:00:00,363.9,364.72,362.83,362.84,17015.0,363.9,364.72,362.83,362.84,17015.0
2022-07-14 10:05:00,362.53,363.04,362.2,362.37,17075.0,362.53,363.04,362.2,362.37,17075.0
2022-07-14 10:10:00,362.42,362.99,361.82,362.36,21714.0,362.42,362.99,361.82,362.36,21714.0
2022-07-14 10:15:00,362.38,362.38,361.46,361.64,10966.0,362.38,362.38,361.46,361.64,10966.0
2022-07-14 10:20:00,361.73,362.91,361.73,362.42,12089.0,361.73,362.91,361.73,362.42,12089.0
2022-07-14 10:25:00,362.28,362.98,362.09,362.52,13411.0,362.28,362.98,362.09,362.52,13411.0
2022-07-14 10:30:00,362.6,363.8,361.8,363.59,11918.0,362.6,363.8,361.8,363.59,11918.0
2022-07-14 10:35:00,363.3,363.3,362.39,362.84,4523.0,363.3,363.3,362.39,362.84,4523.0
2022-07-14 10:40:00,362.99,364.11,362.96,363.3,5512.0,362.99,364.11,362.96,363.3,5512.0
2022-07-14 10:45:00,363.18,363.72,362.6,362.96,11702.0,363.18,363.72,362.6,362.96,11702.0
2022-07-14 10:50:00,363.07,364.26,362.73,364.0,13698.0,363.07,364.26,362.73,364.0,13698.0
2022-07-14 10:55:00,364.1,364.45,363.72,363.84,38060.0,364.1,364.45,363.72,363.84,38060.0
2022-07-14 11:00:00,363.97,365.15,363.97,364.2,9705.0,363.97,365.15,363.97,364.2,9705.0
2022-07-14 11:05:00,364.22,365.55,364.1,365.55,6953.0,364.22,365.55,364.1,365.55,6953.0
2022-07-14 11:10:00,365.73,366.64,365.73,366.0,15739.0,365.73,366.64,365.73,366.0,15739.0
2022-07-14 11:15:00,365.87,367.44,365.72,367.42,8283.0,365.87,367.44,365.72,367.42,8283.0
2022-07-14 11:20:00,367.44,368.44,367.37,367.88,12190.0,367.44,368.44,367.37,367.88,12190.0
2022-07-14 11:25:00,368.12,368.6,368.0,368.42,4394.0,368.12,368.6,368.0,368.42,4394.0
2022-07-14 11:30:00,368.38,368.66,367.78,368.0,6677.0,368.38,368.66,367.78,368.0,6677.0
2022-07-14 11:35:00,368.0,369.21,367.57,369.0,10950.0,368.0,369.21,367.57,369.0,10950.0
2022-07-14 11:40:00,368.99,371.77,368.99,370.82,16152.0,368.99,371.77,368.99,370.82,16152.0
2022-07-14 11:45:00,371.03,371.08,370.51,370.55,7949.0,371.03,371.08,370.51,370.55,7949.0
2022-07-14 11:50:00,370.43,370.46,369.95,370.15,7693.0,370.43,370.46,369.95,370.15,7693.0
2022-07-14 11:55:00,370.12,371.13,369.91,370.43,9433.0,370.12,371.13,369.91,370.43,9433.0
2022-07-14 12:00:00,370.58,370.98,369.99,370.56,4791.0,370.58,370.98,369.99,370.56,4791.0
2022-07-14 12:05:00,370.84,370.84,369.71,370.11,2900.0,370.84,370.84,369.71,370.11,2900.0
2022-07-14 12:10:00,370.19,370.77,370.12,370.59,4135.0,370.19,370.77,370.12,370.59,4135.0
2022-07-14 12:15:00,370.55,370.9,369.81,369.89,4749.0,370.55,370.9,369.81,369.89,4749.0
2022-07-14 12:20:00,369.68,370.16,368.45,368.45,13344.0,369.68,370.16,368.45,368.45,13344.0
2022-07-14 12:25:00,368.43,368.49,367.39,367.39,14525.0,368.43,368.49,367.39,367.39,14525.0
2022-07-14 12:30:00,367.27,367.93,367.27,367.59,11683.0,367.27,367.93,367.27,367.59,11683.0
2022-07-14 12:35:00,367.65,367.89,367.41,367.73,5364.0,367.65,367.89,367.41,367.73,5364.0
2022-07-14 12:40:00,367.57,367.78,367.04,367.38,4839.0,367.57,367.78,367.04,367.38,4839.0
2022-07-14 12:45:00,367.4,367.45,366.55,366.66,5103.0,367.4,367.45,366.55,366.66,5103.0
2022-07-14 12:50:00,366.61,367.25,366.53,366.99,11193.0,366.61,367.25,366.53,366.99,11193.0
2022-07-14 12:55:00,366.9,367.55,366.75,367.31,4802.0,366.9,367.55,366.75,367.31,4802.0
2022-07-14 13:00:00,367.41,367.43,366.9,367.12,4601.0,367.41,367.43,366.9,367.12,4601.0
2022-07-14 13:05:00,367.14,367.95,366.88,367.9,4903.0,367.14,367.95,366.88,367.9,4903.0
2022-07-14 13:10:00,367.63,367.77,367.24,367.54,5880.0,367.63,367.77,367.24,367.54,5880.0
2022-07-14 13:15:00,367.78,368.78,367.49,368.36,10699.0,367.78,368.78,367.49,368.36,10699.0
2022-07-14 13:20:00,368.64,368.98,368.63,368.73,4790.0,368.64,368.98,368.63,368.73,4790.0
2022-07-14 13:25:00,368.74,370.03,368.74,369.88,8103.0,368.74,370.03,368.74,369.88,8103.0
2022-07-14 13:30:00,369.86,369.89,369.03,369.03,3581.0,369.86,369.89,369.03,369.03,3581.0
2022-07-14 13:35:00,368.88,369.64,368.82,369.48,4659.0,368.88,369.64,368.82,369.48,4659.0
2022-07-14 13:40:00,369.62,370.39,369.58,369.87,7261.0,369.62,370.39,369.58,369.87,7261.0
2022-07-14 13:45:00,369.77,370.24,369.51,370.23,4504.0,369.77,370.24,369.51,370.23,4504.0
2022-07-14 13:50:00,370.22,370.43,369.27,369.86,3380.0,370.22,370.43,369.27,369.86,3380.0
2022-07-14 13:55:00,369.87,370.29,369.69,369.86,10458.0,369.87,370.29,369.69,369.86,10458.0
2022-07-14 14:00:00,369.89,370.43,369.83,370.43,5495.0,369.89,370.43,369.83,370.43,5495.0
2022-07-14 14:05:00,370.33,370.84,370.31,370.72,6315.0,370.33,370.84,370.31,370.72,6315.0
2022-07-14 14:10:00,370.62,370.81,370.38,370.67,5829.0,370.62,370.81,370.38,370.67,5829.0
2022-07-14 14:15:00,370.54,372.07,370.32,371.81,8788.0,370.54,372.07,370.32,371.81,8788.0
2022-07-14 14:20:00,371.89,372.53,371.88,372.34,10261.0,371.89,372.53,371.88,372.34,10261.0
2022-07-14 14:25:00,372.41,372.84,372.03,372.57,7586.0,372.41,372.84,372.03,372.57,7586.0
2022-07-14 14:30:00,372.58,373.35,372.43,373.15,11937.0,372.58,373.35,372.43,373.15,11937.0
2022-07-14 14:35:00,373.15,373.95,373.15,373.85,6814.0,373.15,373.95,373.15,373.85,6814.0
2022-07-14 14:40:00,373.86,374.07,372.78,372.78,8849.0,373.86,374.07,372.78,372.78,8849.0
2022-07-14 14:45:00,372.83,373.2,372.63,372.87,6992.0,372.83,373.2,372.63,372.87,6992.0
2022-07-14 14:50:00,372.84,372.84,372.5,372.63,6527.0,372.84,372.84,372.5,372.63,6527.0
2022-07-14 14:55:00,372.61,373.78,372.61,373.25,9868.0,372.61,373.78,372.61,373.25,9868.0
2022-07-14 15:00:00,373.26,373.41,372.68,372.81,6310.0,373.26,373.41,372.68,372.81,6310.0
2022-07-14 15:05:00,372.75,372.75,372.0,372.21,8384.0,372.75,372.75,372.0,372.21,8384.0
2022-07-14 15:10:00,372.19,372.78,371.95,372.75,5500.0,372.19,372.78,371.95,372.75,5500.0
2022-07-14 15:15:00,372.58,372.89,372.16,372.68,5377.0,372.58,372.89,372.16,372.68,5377.0
2022-07-14 15:20:00,372.73,373.76,372.66,373.59,6976.0,372.73,373.76,372.66,373.59,6976.0
2022-07-14 15:25:00,373.59,373.78,373.19,373.78,6713.0,373.59,373.78,373.19,373.78,6713.0
2022-07-14 15:30:00,373.79,374.2,373.13,373.13,9632.0,373.79,374.2,373.13,373.13,9632.0
2022-07-14 15:35:00,373.1,373.32,372.16,372.42,8446.0,373.1,373.32,372.16,372.42,8446.0
2022-07-14 15:40:00,372.36,372.36,371.72,372.03,8218.0,372.36,372.36,371.72,372.03,8218.0
2022-07-14 15:45:00,371.91,372.29,371.42,372.01,20117.0,371.91,372.29,371.42,372.01,20117.0
2022-07-14 15:50:00,372.18,372.95,372.06,372.86,27660.0,372.18,372.95,372.06,372.86,27660.0
2022-07-14 15:55:00,372.88,373.55,372.58,372.96,78010.0,372.88,373.55,372.58,372.96,78010.0
2022-07-15 09:30:00,377.79,382.2,377.08,382.11,123723.0,377.79,382.2,377.08,382.11,123723.0
2022-07-15 09:35:00,382.34,382.92,381.52,381.66,12077.0,382.34,382.92,381.52,381.66,12077.0
2022-07-15 09:40:00,382.0,382.33,380.01,380.45,10619.0,382.0,382.33,380.01,380.45,10619.0
2022-07-15 09:45:00,380.27,380.56,378.26,379.72,26256.0,380.27,380.56,378.26,379.72,26256.0
2022-07-15 09:50:00,379.75,380.2,378.16,379.18,24110.0,379.75,380.2,378.16,379.18,24110.0
2022-07-15 09:55:00,378.99,381.47,378.59,381.13,30639.0,378.99,381.47,378.59,381.13,30639.0
2022-07-15 10:00:00,381.4,384.47,381.13,382.04,35446.0,381.4,384.47,381.13,382.04,35446.0
2022-07-15 10:05:00,382.15,382.73,380.25,381.06,16366.0,382.15,382.73,380.25,381.06,16366.0
2022-07-15 10:10:00,380.98,383.27,380.5,382.12,22161.0,380.98,383.27,380.5,382.12,22161.0
2022-07-15 10:15:00,382.41,382.74,380.7,380.71,41522.0,382.41,382.74,380.7,380.71,41522.0
2022-07-15 10:20:00,380.75,382.95,379.5,382.72,37994.0,380.75,382.95,379.5,382.72,37994.0
2022-07-15 10:25:00,382.77,383.18,381.45,382.13,14052.0,382.77,383.18,381.45,382.13,14052.0
2022-07-15 10:30:00,382.43,382.44,380.93,382.0,15156.0,382.43,382.44,380.93,382.0,15156.0
2022-07-15 10:35:00,381.97,382.79,381.08,381.98,9337.0,381.97,382.79,381.08,381.98,9337.0
2022-07-15 10:40:00,381.99,382.07,380.52,380.52,15083.0,381.99,382.07,380.52,380.52,15083.0
2022-07-15 10:45:00,380.52,380.87,379.71,380.24,10846.0,380.52,380.87,379.71,380.24,10846.0
2022-07-15 10:50:00,380.19,380.27,379.22,379.47,6643.0,380.19,380.27,379.22,379.47,6643.0
2022-07-15 10:55:00,379.55,381.06,379.52,380.73,9423.0,379.55,381.06,379.52,380.73,9423.0
2022-07-15 11:00:00,380.72,381.51,380.35,380.48,8193.0,380.72,381.51,380.35,380.48,8193.0
2022-07-15 11:05:00,380.48,381.14,379.42,380.98,9133.0,380.48,381.14,379.42,380.98,9133.0
2022-07-15 11:10:00,380.9,381.5,380.13,381.0,9538.0,380.9,381.5,380.13,381.0,9538.0
2022-07-15 11:15:00,381.05,381.58,380.37,380.67,5468.0,381.05,381.58,380.37,380.67,5468.0
2022-07-15 11:20:00,380.69,380.95,380.46,380.89,9175.0,380.69,380.95,380.46,380.89,9175.0
2022-07-15 11:25:00,380.64,380.76,380.22,380.22,6568.0,380.64,380.76,380.22,380.22,6568.0
2022-07-15 11:30:00,380.04,380.44,379.47,379.85,9948.0,380.04,380.44,379.47,379.85,9948.0
2022-07-15 11:35:00,379.91,380.64,379.69,380.58,3744.0,379.91,380.64,379.69,380.58,3744.0
2022-07-15 11:40:00,380.7,381.13,380.46,380.81,7876.0,380.7,381.13,380.46,380.81,7876.0
2022-07-15 11:45:00,380.71,381.1,380.42,380.54,6574.0,380.71,381.1,380.42,380.54,6574.0
2022-07-15 11:50:00,380.16,380.16,379.46,379.72,7118.0,380.16,380.16,379.46,379.72,7118.0
2022-07-15 11:55:00,379.63,379.95,379.45,379.66,8033.0,379.63,379.95,379.45,379.66,8033.0
2022-07-15 12:00:00,379.53,379.66,378.78,379.65,7778.0,379.53,379.66,378.78,379.65,7778.0
2022-07-15 12:05:00,379.56,379.56,378.29,378.59,7907.0,379.56,379.56,378.29,378.59,7907.0
2022-07-15 12:10:00,378.47,378.55,378.02,378.28,9475.0,378.47,378.55,378.02,378.28,9475.0
2022-07-15 12:15:00,378.21,378.32,377.61,378.0,6285.0,378.21,378.32,377.61,378.0,6285.0
2022-07-15 12:20:00,378.0,378.52,377.87,378.19,11216.0,378.0,378.52,377.87,378.19,11216.0
2022-07-15 12:25:00,378.25,378.54,377.86,378.18,10142.0,378.25,378.54,377.86,378.18,10142.0
2022-07-15 12:30:00,378.19,378.19,377.0,377.34,7493.0,378.19,378.19,377.0,377.34,7493.0
2022-07-15 12:35:00,377.19,378.02,377.19,377.64,5703.0,377.19,378.02,377.19,377.64,5703.0
2022-07-15 12:40:00,377.61,377.96,376.86,377.95,11257.0,377.61,377.96,376.86,377.95,11257.0
2022-07-15 12:45:00,377.77,378.48,377.7,378.32,4468.0,377.77,378.48,377.7,378.32,4468.0
2022-07-15 12:50:00,378.46,378.47,377.72,377.73,4974.0,378.46,378.47,377.72,377.73,4974.0
2022-07-15 12:55:00,377.58,378.1,377.58,377.89,5133.0,377.58,378.1,377.58,377.89,5133.0
2022-07-15 13:00:00,377.99,378.21,377.8,378.2,5117.0,377.99,378.21,377.8,378.2,5117.0
2022-07-15 13:05:00,378.33,378.37,377.98,378.37,4155.0,378.33,378.37,377.98,378.37,4155.0
2022-07-15 13:10:00,378.38,378.65,378.2,378.34,5891.0,378.38,378.65,378.2,378.34,5891.0
2022-07-15 13:15:00,378.28,378.39,378.0,378.23,5072.0,378.28,378.39,378.0,378.23,5072.0
2022-07-15 13:20:00,378.18,378.32,377.68,377.77,8855.0,378.18,378.32,377.68,377.77,8855.0
2022-07-15 13:25:00,377.77,377.99,377.15,377.95,21728.0,377.77,377.99,377.15,377.95,21728.0
2022-07-15 13:30:00,378.32,378.69,378.3,378.62,6854.0,378.32,378.69,378.3,378.62,6854.0
2022-07-15 13:35:00,378.61,379.37,378.58,379.37,5641.0,378.61,379.37,378.58,379.37,5641.0
2022-07-15 13:40:00,379.4,379.42,378.86,378.92,9117.0,379.4,379.42,378.86,378.92,9117.0
2022-07-15 13:45:00,378.84,379.28,378.76,379.09,7146.0,378.84,379.28,378.76,379.09,7146.0
2022-07-15 13:50:00,378.75,379.1,378.5,378.5,5617.0,378.75,379.1,378.5,378.5,5617.0
2022-07-15 13:55:00,378.41,379.05,378.41,378.59,7303.0,378.41,379.05,378.41,378.59,7303.0
2022-07-15 14:00:00,378.52,378.63,377.1,377.1,13379.0,378.52,378.63,377.1,377.1,13379.0
2022-07-15 14:05:00,377.09,377.62,377.09,377.6,8666.0,377.09,377.62,377.09,377.6,8666.0
2022-07-15 14:10:00,377.4,377.74,377.15,377.69,6884.0,377.4,377.74,377.15,377.69,6884.0
2022-07-15 14:15:00,377.72,377.81,377.33,377.63,3056.0,377.72,377.81,377.33,377.63,3056.0
2022-07-15 14:20:00,377.63,377.63,376.99,377.5,3867.0,377.63,377.63,376.99,377.5,3867.0
2022-07-15 14:25:00,377.63,378.03,377.17,378.03,7682.0,377.63,378.03,377.17,378.03,7682.0
2022-07-15 14:30:00,377.97,378.05,377.71,377.76,5612.0,377.97,378.05,377.71,377.76,5612.0
2022-07-15 14:35:00,377.92,378.35,377.75,378.28,8164.0,377.92,378.35,377.75,378.28,8164.0
2022-07-15 14:40:00,378.3,378.63,378.04,378.46,5840.0,378.3,378.63,378.04,378.46,5840.0
2022-07-15 14:45:00,378.78,379.17,378.53,378.86,4981.0,378.78,379.17,378.53,378.86,4981.0
2022-07-15 14:50:00,378.82,378.86,378.5,378.77,3300.0,378.82,378.86,378.5,378.77,3300.0
2022-07-15 14:55:00,378.78,378.78,378.09,378.51,4634.0,378.78,378.78,378.09,378.51,4634.0
2022-07-15 15:00:00,378.49,378.61,378.08,378.6,3596.0,378.49,378.61,378.08,378.6,3596.0
2022-07-15 15:05:00,378.58,378.92,378.4,378.85,6396.0,378.58,378.92,378.4,378.85,6396.0
2022-07-15 15:10:00,378.61,378.81,378.46,378.46,6233.0,378.61,378.81,378.46,378.46,6233.0
2022-07-15 15:15:00,378.51,378.78,378.34,378.51,8580.0,378.51,378.78,378.34,378.51,8580.0
2022-07-15 15:20:00,378.49,378.7,377.89,377.89,6278.0,378.49,378.7,377.89,377.89,6278.0
2022-07-15 15:25:00,377.71,377.86,377.56,377.77,10282.0,377.71,377.86,377.56,377.77,10282.0
2022-07-15 15:30:00,377.82,377.85,377.26,377.44,13208.0,377.82,377.85,377.26,377.44,13208.0
2022-07-15 15:35:00,377.48,378.02,377.4,377.47,12433.0,377.48,378.02,377.4,377.47,12433.0
2022-07-15 15:40:00,377.47,378.59,377.31,378.59,17607.0,377.47,378.59,377.31,378.59,17607.0
2022-07-15 15:45:00,378.56,378.59,378.14,378.34,27258.0,378.56,378.59,378.14,378.34,27258.0
2022-07-15 15:50:00,378.38,379.46,378.02,379.27,54979.0,378.38,379.46,378.02,379.27,54979.0
2022-07-15 15:55:00,379.36,380.13,378.91,379.83,121671.0,379.36,380.13,378.91,379.83,121671.0
2022-07-18 09:30:00,383.83,384.23,380.57,382.2,53616.0,383.83,384.23,380.57,382.2,53616.0
2022-07-18 09:35:00,382.0,383.99,381.96,382.66,10807.0,382.0,383.99,381.96,382.66,10807.0
2022-07-18 09:40:00,382.34,384.62,382.11,383.24,18255.0,382.34,384.62,382.11,383.24,18255.0
2022-07-18 09:45:00,383.22,385.27,382.7,384.51,14907.0,383.22,385.27,382.7,384.51,14907.0
2022-07-18 09:50:00,384.54,385.57,384.45,385.17,12979.0,384.54,385.57,384.45,385.17,12979.0
2022-07-18 09:55:00,385.41,385.41,383.8,384.17,11671.0,385.41,385.41,383.8,384.17,11671.0
2022-07-18 10:00:00,384.34,384.49,383.19,383.47,10904.0,384.34,384.49,383.19,383.47,10904.0
2022-07-18 10:05:00,383.46,383.74,382.86,383.6,5167.0,383.46,383.74,382.86,383.6,5167.0
2022-07-18 10:10:00,383.5,383.5,381.6,381.91,14016.0,383.5,383.5,381.6,381.91,14016.0
2022-07-18 10:15:00,381.78,382.3,381.24,381.89,4532.0,381.78,382.3,381.24,381.89,4532.0
2022-07-18 10:20:00,381.72,382.11,380.89,381.5,6802.0,381.72,382.11,380.89,381.5,6802.0
2022-07-18 10:25:00,381.48,382.86,381.32,382.25,4395.0,381.48,382.86,381.32,382.25,4395.0
2022-07-18 10:30:00,382.42,382.94,382.24,382.79,10617.0,382.42,382.94,382.24,382.79,10617.0
2022-07-18 10:35:00,382.79,382.85,382.18,382.77,5408.0,382.79,382.85,382.18,382.77,5408.0
2022-07-18 10:40:00,383.0,383.28,382.32,382.57,7935.0,383.0,383.28,382.32,382.57,7935.0
2022-07-18 10:45:00,382.67,382.67,381.52,382.19,10833.0,382.67,382.67,381.52,382.19,10833.0
2022-07-18 10:50:00,382.39,383.27,382.18,383.15,9799.0,382.39,383.27,382.18,383.15,9799.0
2022-07-18 10:55:00,383.08,384.1,382.81,384.07,9543.0,383.08,384.1,382.81,384.07,9543.0
2022-07-18 11:00:00,384.12,385.27,384.08,384.48,19019.0,384.12,385.27,384.08,384.48,19019.0
2022-07-18 11:05:00,384.44,385.14,384.25,384.61,8612.0,384.44,385.14,384.25,384.61,8612.0
2022-07-18 11:10:00,384.59,384.83,383.82,384.19,11979.0,384.59,384.83,383.82,384.19,11979.0
2022-07-18 11:15:00,384.28,384.44,383.54,383.55,11170.0,384.28,384.44,383.54,383.55,11170.0
2022-07-18 11:20:00,383.55,384.09,383.04,383.67,23622.0,383.55,384.09,383.04,383.67,23622.0
2022-07-18 11:25:00,383.72,384.07,383.34,383.35,18542.0,383.72,384.07,383.34,383.35,18542.0
2022-07-18 11:30:00,383.47,383.57,382.7,383.51,8762.0,383.47,383.57,382.7,383.51,8762.0
2022-07-18 11:35:00,383.58,384.11,383.27,384.11,5905.0,383.58,384.11,383.27,384.11,5905.0
2022-07-18 11:40:00,384.15,384.18,383.55,383.65,2997.0,384.15,384.18,383.55,383.65,2997.0
2022-07-18 11:45:00,383.38,384.02,383.38,383.68,3290.0,383.38,384.02,383.38,383.68,3290.0
2022-07-18 11:50:00,384.19,384.53,384.14,384.41,5431.0,384.19,384.53,384.14,384.41,5431.0
2022-07-18 11:55:00,384.46,384.84,384.26,384.5,5158.0,384.46,384.84,384.26,384.5,5158.0
2022-07-18 12:00:00,384.3,384.59,384.07,384.29,4517.0,384.3,384.59,384.07,384.29,4517.0
2022-07-18 12:05:00,384.41,384.9,384.29,384.61,2537.0,384.41,384.9,384.29,384.61,2537.0
2022-07-18 12:10:00,384.6,384.94,384.44,384.79,3102.0,384.6,384.94,384.44,384.79,3102.0
2022-07-18 12:15:00,384.6,384.83,384.48,384.48,3700.0,384.6,384.83,384.48,384.48,3700.0
2022-07-18 12:20:00,384.34,385.0,384.34,384.61,3838.0,384.34,385.0,384.34,384.61,3838.0
2022-07-18 12:25:00,384.51,384.52,384.18,384.27,2459.0,384.51,384.52,384.18,384.27,2459.0
2022-07-18 12:30:00,384.28,384.54,384.12,384.18,3392.0,384.28,384.54,384.12,384.18,3392.0
2022-07-18 12:35:00,384.19,384.47,384.08,384.23,4405.0,384.19,384.47,384.08,384.23,4405.0
2022-07-18 12:40:00,384.33,384.59,384.21,384.4,4990.0,384.33,384.59,384.21,384.4,4990.0
2022-07-18 12:45:00,384.33,384.34,383.98,384.02,4691.0,384.33,384.34,383.98,384.02,4691.0
2022-07-18 12:50:00,383.87,384.04,383.25,383.3,2573.0,383.87,384.04,383.25,383.3,2573.0
2022-07-18 12:55:00,383.31,383.72,383.25,383.72,6530.0,383.31,383.72,383.25,383.72,6530.0
2022-07-18 13:00:00,383.81,384.02,383.65,383.65,5625.0,383.81,384.02,383.65,383.65,5625.0
2022-07-18 13:05:00,383.86,383.99,383.28,383.28,4071.0,383.86,383.99,383.28,383.28,4071.0
2022-07-18 13:10:00,383.2,383.59,383.11,383.46,2539.0,383.2,383.59,383.11,383.46,2539.0
2022-07-18 13:15:00,383.35,383.46,382.9,382.9,2700.0,383.35,383.46,382.9,382.9,2700.0
2022-07-18 13:20:00,383.07,383.07,382.6,383.06,7616.0,383.07,383.07,382.6,383.06,7616.0
2022-07-18 13:25:00,383.21,383.6,383.17,383.48,9866.0,383.21,383.6,383.17,383.48,9866.0
2022-07-18 13:30:00,383.48,383.48,382.0,382.02,4387.0,383.48,383.48,382.0,382.02,4387.0
2022-07-18 13:35:00,381.86,382.13,381.34,381.48,3755.0,381.86,382.13,381.34,381.48,3755.0
2022-07-18 13:40:00,381.63,381.74,380.93,380.93,10067.0,381.63,381.74,380.93,380.93,10067.0
2022-07-18 13:45:00,380.92,381.46,380.66,380.67,4053.0,380.92,381.46,380.66,380.67,4053.0
2022-07-18 13:50:00,380.61,380.82,380.33,380.33,9942.0,380.61,380.82,380.33,380.33,9942.0
2022-07-18 13:55:00,380.28,380.53,379.03,379.64,8131.0,380.28,380.53,379.03,379.64,8131.0
2022-07-18 14:00:00,379.69,379.81,379.3,379.4,4684.0,379.69,379.81,379.3,379.4,4684.0
2022-07-18 14:05:00,379.44,379.68,379.09,379.47,6694.0,379.44,379.68,379.09,379.47,6694.0
2022-07-18 14:10:00,379.4,379.94,379.36,379.94,5639.0,379.4,379.94,379.36,379.94,5639.0
2022-07-18 14:15:00,380.08,380.38,379.97,380.19,2802.0,380.08,380.38,379.97,380.19,2802.0
2022-07-18 14:20:00,380.24,380.39,379.95,379.95,2835.0,380.24,380.39,379.95,379.95,2835.0
2022-07-18 14:25:00,379.93,379.93,379.28,379.47,3600.0,379.93,379.93,379.28,379.47,3600.0
2022-07-18 14:30:00,379.34,379.81,379.25,379.75,5875.0,379.34,379.81,379.25,379.75,5875.0
2022-07-18 14:35:00,379.64,380.26,379.5,379.79,6284.0,379.64,380.26,379.5,379.79,6284.0
2022-07-18 14:40:00,379.7,379.92,378.48,378.48,8538.0,379.7,379.92,378.48,378.48,8538.0
2022-07-18 14:45:00,378.5,378.68,378.28,378.44,9143.0,378.5,378.68,378.28,378.44,9143.0
2022-07-18 14:50:00,378.43,378.43,377.11,377.28,10868.0,378.43,378.43,377.11,377.28,10868.0
2022-07-18 14:55:00,377.13,377.53,377.02,377.06,18519.0,377.13,377.53,377.02,377.06,18519.0
2022-07-18 15:00:00,376.94,377.44,376.46,376.96,7682.0,376.94,377.44,376.46,376.96,7682.0
2022-07-18 15:05:00,376.9,377.57,376.73,377.45,4201.0,376.9,377.57,376.73,377.45,4201.0
2022-07-18 15:10:00,377.34,377.34,376.76,377.23,4714.0,377.34,377.34,376.76,377.23,4714.0
2022-07-18 15:15:00,377.04,377.44,376.96,377.21,7643.0,377.04,377.44,376.96,377.21,7643.0
2022-07-18 15:20:00,377.19,377.58,377.19,377.39,4653.0,377.19,377.58,377.19,377.39,4653.0
2022-07-18 15:25:00,377.57,377.57,376.45,376.47,11182.0,377.57,377.57,376.45,376.47,11182.0
2022-07-18 15:30:00,376.49,376.49,375.42,375.78,11126.0,376.49,376.49,375.42,375.78,11126.0
2022-07-18 15:35:00,375.74,375.9,374.87,374.87,11659.0,375.74,375.9,374.87,374.87,11659.0
2022-07-18 15:40:00,374.88,375.46,374.76,374.83,22141.0,374.88,375.46,374.76,374.83,22141.0
2022-07-18 15:45:00,374.86,374.89,374.03,374.12,13889.0,374.86,374.89,374.03,374.12,13889.0
2022-07-18 15:50:00,374.02,375.37,374.01,375.27,29925.0,374.02,375.37,374.01,375.27,29925.0
2022-07-18 15:55:00,375.22,375.85,374.99,375.23,61516.0,375.22,375.85,374.99,375.23,61516.0
2022-07-19 09:30:00,382.78,383.01,378.76,378.76,37270.0,382.78,383.01,378.76,378.76,37270.0
2022-07-19 09:35:00,378.77,379.61,378.47,378.98,6319.0,378.77,379.61,378.47,378.98,6319.0
2022-07-19 09:40:00,379.4,380.4,379.03,379.74,10050.0,379.4,380.4,379.03,379.74,10050.0
2022-07-19 09:45:00,379.61,380.04,378.5,379.43,9112.0,379.61,380.04,378.5,379.43,9112.0
2022-07-19 09:50:00,379.18,380.15,378.0,379.84,7606.0,379.18,380.15,378.0,379.84,7606.0
2022-07-19 09:55:00,379.5,381.69,379.15,381.34,8881.0,379.5,381.69,379.15,381.34,8881.0
2022-07-19 10:00:00,381.26,381.26,380.08,380.16,5766.0,381.26,381.26,380.08,380.16,5766.0
2022-07-19 10:05:00,380.07,380.07,378.14,379.12,5817.0,380.07,380.07,378.14,379.12,5817.0
2022-07-19 10:10:00,379.11,380.48,378.66,379.41,7185.0,379.11,380.48,378.66,379.41,7185.0
2022-07-19 10:15:00,379.71,379.71,378.49,379.24,4553.0,379.71,379.71,378.49,379.24,4553.0
2022-07-19 10:20:00,378.86,380.0,378.69,379.31,5831.0,378.86,380.0,378.69,379.31,5831.0
2022-07-19 10:25:00,379.03,380.84,378.91,380.51,8037.0,379.03,380.84,378.91,380.51,8037.0
2022-07-19 10:30:00,380.85,381.42,380.81,381.04,4950.0,380.85,381.42,380.81,381.04,4950.0
2022-07-19 10:35:00,380.92,381.43,380.62,380.62,9907.0,380.92,381.43,380.62,380.62,9907.0
2022-07-19 10:40:00,380.52,382.0,380.31,381.81,11831.0,380.52,382.0,380.31,381.81,11831.0
2022-07-19 10:45:00,381.75,382.6,381.67,382.53,10008.0,381.75,382.6,381.67,382.53,10008.0
2022-07-19 10:50:00,382.51,383.66,382.51,383.29,11773.0,382.51,383.66,382.51,383.29,11773.0
2022-07-19 10:55:00,383.14,383.9,383.04,383.59,6273.0,383.14,383.9,383.04,383.59,6273.0
2022-07-19 11:00:00,383.74,384.24,383.59,383.72,9992.0,383.74,384.24,383.59,383.72,9992.0
2022-07-19 11:05:00,383.79,384.47,383.64,384.39,8063.0,383.79,384.47,383.64,384.39,8063.0
2022-07-19 11:10:00,384.22,384.55,383.88,384.48,6716.0,384.22,384.55,383.88,384.48,6716.0
2022-07-19 11:15:00,384.41,384.76,383.5,383.89,6501.0,384.41,384.76,383.5,383.89,6501.0
2022-07-19 11:20:00,383.86,384.46,383.69,384.1,4538.0,383.86,384.46,383.69,384.1,4538.0
2022-07-19 11:25:00,384.24,384.86,383.89,384.75,15880.0,384.24,384.86,383.89,384.75,15880.0
2022-07-19 11:30:00,384.76,385.25,384.46,385.25,9302.0,384.76,385.25,384.46,385.25,9302.0
2022-07-19 11:35:00,385.13,385.65,385.02,385.1,10961.0,385.13,385.65,385.02,385.1,10961.0
2022-07-19 11:40:00,385.0,385.49,384.86,385.49,4022.0,385.0,385.49,384.86,385.49,4022.0
2022-07-19 11:45:00,385.49,385.49,384.74,384.74,4773.0,385.49,385.49,384.74,384.74,4773.0
2022-07-19 11:50:00,384.74,385.14,384.64,384.87,4042.0,384.74,385.14,384.64,384.87,4042.0
2022-07-19 11:55:00,384.92,385.09,384.63,384.83,8096.0,384.92,385.09,384.63,384.83,8096.0
2022-07-19 12:00:00,384.91,385.13,384.1,384.27,6946.0,384.91,385.13,384.1,384.27,6946.0
2022-07-19 12:05:00,384.23,384.23,383.22,383.67,28752.0,384.23,384.23,383.22,383.67,28752.0
2022-07-19 12:10:00,383.64,383.96,383.49,383.63,19323.0,383.64,383.96,383.49,383.63,19323.0
2022-07-19 12:15:00,383.64,383.75,383.34,383.7,7817.0,383.64,383.75,383.34,383.7,7817.0
2022-07-19 12:20:00,383.68,384.35,383.46,384.3,13227.0,383.68,384.35,383.46,384.3,13227.0
2022-07-19 12:25:00,384.33,384.68,384.24,384.66,6041.0,384.33,384.68,384.24,384.66,6041.0
2022-07-19 12:30:00,384.65,385.54,384.54,385.24,6828.0,384.65,385.54,384.54,385.24,6828.0
2022-07-19 12:35:00,385.2,385.24,384.7,384.98,4799.0,385.2,385.24,384.7,384.98,4799.0
2022-07-19 12:40:00,384.94,385.45,384.85,385.32,4933.0,384.94,385.45,384.85,385.32,4933.0
2022-07-19 12:45:00,385.44,385.69,385.34,385.49,11047.0,385.44,385.69,385.34,385.49,11047.0
2022-07-19 12:50:00,385.65,385.84,385.05,385.3,3205.0,385.65,385.84,385.05,385.3,3205.0
2022-07-19 12:55:00,385.19,385.87,385.19,385.87,4209.0,385.19,385.87,385.19,385.87,4209.0
2022-07-19 13:00:00,385.66,385.88,385.63,385.83,4139.0,385.66,385.88,385.63,385.83,4139.0
2022-07-19 13:05:00,385.7,385.86,385.02,385.02,3601.0,385.7,385.86,385.02,385.02,3601.0
2022-07-19 13:10:00,385.02,385.32,384.85,385.27,1500.0,385.02,385.32,384.85,385.27,1500.0
2022-07-19 13:15:00,385.37,385.49,384.87,385.1,3710.0,385.37,385.49,384.87,385.1,3710.0
2022-07-19 13:20:00,385.0,385.34,384.3,385.1,12992.0,385.0,385.34,384.3,385.1,12992.0
2022-07-19 13:25:00,385.27,385.61,385.27,385.36,4679.0,385.27,385.61,385.27,385.36,4679.0
2022-07-19 13:30:00,385.36,385.86,385.27,385.72,3089.0,385.36,385.86,385.27,385.72,3089.0
2022-07-19 13:35:00,385.84,386.38,385.61,386.38,4114.0,385.84,386.38,385.61,386.38,4114.0
2022-07-19 13:40:00,386.39,386.69,386.24,386.61,10039.0,386.39,386.69,386.24,386.61,10039.0
2022-07-19 13:45:00,386.62,386.97,386.46,386.91,2934.0,386.62,386.97,386.46,386.91,2934.0
2022-07-19 13:50:00,386.82,386.88,386.54,386.75,4036.0,386.82,386.88,386.54,386.75,4036.0
2022-07-19 13:55:00,386.69,387.22,386.61,387.07,4664.0,386.69,387.22,386.61,387.07,4664.0
2022-07-19 14:00:00,387.05,387.4,386.91,387.33,4420.0,387.05,387.4,386.91,387.33,4420.0
2022-07-19 14:05:00,387.26,387.83,387.22,387.68,4802.0,387.26,387.83,387.22,387.68,4802.0
2022-07-19 14:10:00,387.75,387.79,387.5,387.6,3372.0,387.75,387.79,387.5,387.6,3372.0
2022-07-19 14:15:00,387.55,387.87,387.18,387.59,5554.0,387.55,387.87,387.18,387.59,5554.0
2022-07-19 14:20:00,387.69,387.79,387.39,387.53,4312.0,387.69,387.79,387.39,387.53,4312.0
2022-07-19 14:25:00,387.62,387.62,386.92,387.22,5316.0,387.62,387.62,386.92,387.22,5316.0
2022-07-19 14:30:00,387.24,387.39,386.99,386.99,8009.0,387.24,387.39,386.99,386.99,8009.0
2022-07-19 14:35:00,386.99,387.19,386.89,387.03,3959.0,386.99,387.19,386.89,387.03,3959.0
2022-07-19 14:40:00,387.12,387.85,387.03,387.68,2798.0,387.12,387.85,387.03,387.68,2798.0
2022-07-19 14:45:00,387.72,387.72,386.53,386.77,6752.0,387.72,387.72,386.53,386.77,6752.0
2022-07-19 14:50:00,386.77,387.27,386.61,387.1,7469.0,386.77,387.27,386.61,387.1,7469.0
2022-07-19 14:55:00,387.11,387.5,387.08,387.48,3903.0,387.11,387.5,387.08,387.48,3903.0
2022-07-19 15:00:00,387.61,387.62,387.23,387.34,5725.0,387.61,387.62,387.23,387.34,5725.0
2022-07-19 15:05:00,387.22,387.9,387.15,387.81,12150.0,387.22,387.9,387.15,387.81,12150.0
2022-07-19 15:10:00,387.78,387.81,387.14,387.29,7297.0,387.78,387.81,387.14,387.29,7297.0
2022-07-19 15:15:00,387.37,387.72,387.2,387.69,10649.0,387.37,387.72,387.2,387.69,10649.0
2022-07-19 15:20:00,387.69,387.79,387.05,387.22,10402.0,387.69,387.79,387.05,387.22,10402.0
2022-07-19 15:25:00,387.25,387.74,387.19,387.31,14716.0,387.25,387.74,387.19,387.31,14716.0
2022-07-19 15:30:00,387.23,387.41,386.84,386.92,18583.0,387.23,387.41,386.84,386.92,18583.0
2022-07-19 15:35:00,386.96,387.29,386.77,387.29,11384.0,386.96,387.29,386.77,387.29,11384.0
2022-07-19 15:40:00,387.3,387.81,387.12,387.78,19197.0,387.3,387.81,387.12,387.78,19197.0
2022-07-19 15:45:00,387.78,388.32,387.49,387.73,21634.0,387.78,388.32,387.49,387.73,21634.0
2022-07-19 15:50:00,387.88,387.99,386.94,387.41,38298.0,387.88,387.99,386.94,387.41,38298.0
2022-07-19 15:55:00,387.58,388.19,387.42,387.84,103647.0,387.58,388.19,387.42,387.84,103647.0
2022-07-20 09:30:00,392.0,394.87,390.07,394.39,77960.0,392.0,394.87,390.07,394.39,77960.0
2022-07-20 09:35:00,394.48,395.16,393.19,393.25,23159.0,394.48,395.16,393.19,393.25,23159.0
2022-07-20 09:40:00,393.43,396.5,393.19,396.5,19119.0,393.43,396.5,393.19,396.5,19119.0
2022-07-20 09:45:00,396.63,396.86,395.53,396.44,15315.0,396.63,396.86,395.53,396.44,15315.0
2022-07-20 09:50:00,396.54,396.69,394.92,395.23,22311.0,396.54,396.69,394.92,395.23,22311.0
2022-07-20 09:55:00,395.23,395.34,394.69,394.97,14510.0,395.23,395.34,394.69,394.97,14510.0
2022-07-20 10:00:00,394.99,395.95,394.0,394.0,14092.0,394.99,395.95,394.0,394.0,14092.0
2022-07-20 10:05:00,393.88,394.51,392.92,394.39,13361.0,393.88,394.51,392.92,394.39,13361.0
2022-07-20 10:10:00,394.49,395.56,394.4,395.5,13529.0,394.49,395.56,394.4,395.5,13529.0
2022-07-20 10:15:00,395.49,395.49,394.17,395.13,9209.0,395.49,395.49,394.17,395.13,9209.0
2022-07-20 10:20:00,395.29,396.5,394.91,396.08,10213.0,395.29,396.5,394.91,396.08,10213.0
2022-07-20 10:25:00,396.1,397.8,395.74,397.68,11796.0,396.1,397.8,395.74,397.68,11796.0
2022-07-20 10:30:00,397.57,399.66,397.54,399.34,28878.0,397.57,399.66,397.54,399.34,28878.0
2022-07-20 10:35:00,399.4,399.96,399.17,399.88,27777.0,399.4,399.96,399.17,399.88,27777.0
2022-07-20 10:40:00,399.91,399.96,398.45,398.73,28894.0,399.91,399.96,398.45,398.73,28894.0
2022-07-20 10:45:00,398.65,400.25,398.53,399.93,25118.0,398.65,400.25,398.53,399.93,25118.0
2022-07-20 10:50:00,400.02,401.08,400.01,400.99,24617.0,400.02,401.08,400.01,400.99,24617.0
2022-07-20 10:55:00,400.94,401.13,400.18,401.13,12308.0,400.94,401.13,400.18,401.13,12308.0
2022-07-20 11:00:00,401.4,401.64,400.72,401.13,18073.0,401.4,401.64,400.72,401.13,18073.0
2022-07-20 11:05:00,401.13,401.78,400.37,400.39,17693.0,401.13,401.78,400.37,400.39,17693.0
2022-07-20 11:10:00,400.39,400.77,399.95,400.52,9461.0,400.39,400.77,399.95,400.52,9461.0
2022-07-20 11:15:00,400.51,401.27,400.26,400.61,16349.0,400.51,401.27,400.26,400.61,16349.0
2022-07-20 11:20:00,400.64,400.99,399.62,400.51,14044.0,400.64,400.99,399.62,400.51,14044.0
2022-07-20 11:25:00,400.5,401.89,400.29,401.74,53491.0,400.5,401.89,400.29,401.74,53491.0
2022-07-20 11:30:00,401.63,402.19,401.47,402.1,10744.0,401.63,402.19,401.47,402.1,10744.0
2022-07-20 11:35:00,402.32,402.62,401.91,402.34,15953.0,402.32,402.62,401.91,402.34,15953.0
2022-07-20 11:40:00,402.35,402.39,401.92,402.35,9656.0,402.35,402.39,401.92,402.35,9656.0
2022-07-20 11:45:00,402.45,402.71,401.87,401.99,16450.0,402.45,402.71,401.87,401.99,16450.0
2022-07-20 11:50:00,402.05,403.11,402.05,403.0,14780.0,402.05,403.11,402.05,403.0,14780.0
2022-07-20 11:55:00,402.93,402.96,402.38,402.56,6388.0,402.93,402.96,402.38,402.56,6388.0
2022-07-20 12:00:00,402.68,403.13,402.35,402.94,6954.0,402.68,403.13,402.35,402.94,6954.0
2022-07-20 12:05:00,402.9,402.91,402.37,402.75,15946.0,402.9,402.91,402.37,402.75,15946.0
2022-07-20 12:10:00,402.71,402.89,402.32,402.7,5586.0,402.71,402.89,402.32,402.7,5586.0
2022-07-20 12:15:00,402.77,402.85,401.97,402.85,9200.0,402.77,402.85,401.97,402.85,9200.0
2022-07-20 12:20:00,402.85,402.91,402.35,402.35,6294.0,402.85,402.91,402.35,402.35,6294.0
2022-07-20 12:25:00,402.41,402.56,402.02,402.06,7337.0,402.41,402.56,402.02,402.06,7337.0
2022-07-20 12:30:00,402.02,402.35,401.88,401.98,6864.0,402.02,402.35,401.88,401.98,6864.0
2022-07-20 12:35:00,402.13,402.6,402.13,402.19,4349.0,402.13,402.6,402.13,402.19,4349.0
2022-07-20 12:40:00,402.36,402.39,400.22,400.22,9276.0,402.36,402.39,400.22,400.22,9276.0
2022-07-20 12:45:00,400.36,400.36,398.97,399.53,10164.0,400.36,400.36,398.97,399.53,10164.0
2022-07-20 12:50:00,399.24,401.14,399.18,400.79,12915.0,399.24,401.14,399.18,400.79,12915.0
2022-07-20 12:55:00,400.76,401.71,400.61,401.71,11841.0,400.76,401.71,400.61,401.71,11841.0
2022-07-20 13:00:00,401.65,401.83,400.56,400.77,23097.0,401.65,401.83,400.56,400.77,23097.0
2022-07-20 13:05:00,400.46,400.89,398.26,398.46,9423.0,400.46,400.89,398.26,398.46,9423.0
2022-07-20 13:10:00,398.75,398.76,397.49,397.53,23913.0,398.75,398.76,397.49,397.53,23913.0
2022-07-20 13:15:00,397.4,397.63,396.67,397.51,11751.0,397.4,397.63,396.67,397.51,11751.0
2022-07-20 13:20:00,397.41,397.99,397.07,397.45,8529.0,397.41,397.99,397.07,397.45,8529.0
2022-07-20 13:25:00,397.41,399.24,397.37,399.24,5424.0,397.41,399.24,397.37,399.24,5424.0
2022-07-20 13:30:00,399.14,400.7,399.06,400.51,10135.0,399.14,400.7,399.06,400.51,10135.0
2022-07-20 13:35:00,400.56,400.57,400.03,400.5,5138.0,400.56,400.57,400.03,400.5,5138.0
2022-07-20 13:40:00,400.63,400.83,400.28,400.34,6218.0,400.63,400.83,400.28,400.34,6218.0
2022-07-20 13:45:00,400.34,400.8,399.99,399.99,8926.0,400.34,400.8,399.99,399.99,8926.0
2022-07-20 13:50:00,400.13,400.71,400.13,400.42,12169.0,400.13,400.71,400.13,400.42,12169.0
2022-07-20 13:55:00,400.46,400.46,398.48,398.49,12614.0,400.46,400.46,398.48,398.49,12614.0
2022-07-20 14:00:00,398.67,399.86,398.67,399.76,37351.0,398.67,399.86,398.67,399.76,37351.0
2022-07-20 14:05:00,399.69,399.85,399.25,399.57,6913.0,399.69,399.85,399.25,399.57,6913.0
2022-07-20 14:10:00,399.8,399.92,399.08,399.44,14530.0,399.8,399.92,399.08,399.44,14530.0
2022-07-20 14:15:00,399.19,399.87,399.06,399.84,6512.0,399.19,399.87,399.06,399.84,6512.0
2022-07-20 14:20:00,399.85,399.94,399.53,399.71,10879.0,399.85,399.94,399.53,399.71,10879.0
2022-07-20 14:25:00,399.71,400.68,399.7,400.57,6880.0,399.71,400.68,399.7,400.57,6880.0
2022-07-20 14:30:00,400.47,400.97,400.18,400.97,6797.0,400.47,400.97,400.18,400.97,6797.0
2022-07-20 14:35:00,401.0,401.98,400.83,401.97,9232.0,401.0,401.98,400.83,401.97,9232.0
2022-07-20 14:40:00,401.85,401.96,401.02,401.31,5218.0,401.85,401.96,401.02,401.31,5218.0
2022-07-20 14:45:00,401.37,401.53,401.09,401.48,6279.0,401.37,401.53,401.09,401.48,6279.0
2022-07-20 14:50:00,401.44,401.44,400.34,400.34,6899.0,401.44,401.44,400.34,400.34,6899.0
2022-07-20 14:55:00,400.31,400.96,399.91,400.8,8340.0,400.31,400.96,399.91,400.8,8340.0
2022-07-20 15:00:00,400.8,401.87,400.55,401.82,17642.0,400.8,401.87,400.55,401.82,17642.0
2022-07-20 15:05:00,401.85,402.64,401.57,401.75,15025.0,401.85,402.64,401.57,401.75,15025.0
2022-07-20 15:10:00,402.0,402.32,401.67,401.74,7096.0,402.0,402.32,401.67,401.74,7096.0
2022-07-20 15:15:00,401.67,402.15,401.35,402.14,9423.0,401.67,402.15,401.35,402.14,9423.0
2022-07-20 15:20:00,402.18,402.34,401.69,401.96,7049.0,402.18,402.34,401.69,401.96,7049.0
2022-07-20 15:25:00,402.09,402.71,402.02,402.68,12622.0,402.09,402.71,402.02,402.68,12622.0
2022-07-20 15:30:00,402.8,403.06,401.97,402.11,13769.0,402.8,403.06,401.97,402.11,13769.0
2022-07-20 15:35:00,401.94,402.34,401.64,402.06,17357.0,401.94,402.34,401.64,402.06,17357.0
2022-07-20 15:40:00,402.05,402.51,401.77,402.36,18491.0,402.05,402.51,401.77,402.36,18491.0
2022-07-20 15:45:00,402.24,402.46,401.75,401.9,33639.0,402.24,402.46,401.75,401.9,33639.0
2022-07-20 15:50:00,401.94,402.53,401.31,401.47,44121.0,401.94,402.53,401.31,401.47,44121.0
2022-07-20 15:55:00,401.57,401.8,401.2,401.4,136270.0,401.57,401.8,401.2,401.4,136270.0
2022-07-21 09:30:00,404.12,406.08,403.01,403.84,67560.0,404.12,406.08,403.01,403.84,67560.0
2022-07-21 09:35:00,403.49,407.51,402.51,406.81,30933.0,403.49,407.51,402.51,406.81,30933.0
2022-07-21 09:40:00,406.71,407.49,406.31,406.77,23079.0,406.71,407.49,406.31,406.77,23079.0
2022-07-21 09:45:00,406.31,408.48,405.61,407.55,15653.0,406.31,408.48,405.61,407.55,15653.0
2022-07-21 09:50:00,407.54,407.64,405.88,406.52,27835.0,407.54,407.64,405.88,406.52,27835.0
2022-07-21 09:55:00,406.76,406.94,405.28,405.34,10879.0,406.76,406.94,405.28,405.34,10879.0
2022-07-21 10:00:00,405.5,407.05,404.5,404.5,13622.0,405.5,407.05,404.5,404.5,13622.0
2022-07-21 10:05:00,404.73,405.09,403.66,404.56,6633.0,404.73,405.09,403.66,404.56,6633.0
2022-07-21 10:10:00,404.55,404.67,402.02,402.1,11105.0,404.55,404.67,402.02,402.1,11105.0
2022-07-21 10:15:00,402.05,404.26,402.02,403.55,13798.0,402.05,404.26,402.02,403.55,13798.0
2022-07-21 10:20:00,403.73,403.73,401.39,401.5,7224.0,403.73,403.73,401.39,401.5,7224.0
2022-07-21 10:25:00,401.46,401.51,399.24,400.23,10563.0,401.46,401.51,399.24,400.23,10563.0
2022-07-21 10:30:00,400.22,400.65,399.87,400.08,9023.0,400.22,400.65,399.87,400.08,9023.0
2022-07-21 10:35:00,400.1,402.17,400.1,401.69,8096.0,400.1,402.17,400.1,401.69,8096.0
2022-07-21 10:40:00,401.7,402.26,401.29,402.26,3269.0,401.7,402.26,401.29,402.26,3269.0
2022-07-21 10:45:00,402.45,402.55,401.56,401.89,7735.0,402.45,402.55,401.56,401.89,7735.0
2022-07-21 10:50:00,401.9,402.47,401.73,402.38,9554.0,401.9,402.47,401.73,402.38,9554.0
2022-07-21 10:55:00,402.67,403.82,402.66,403.66,6648.0,402.67,403.82,402.66,403.66,6648.0
2022-07-21 11:00:00,403.56,404.22,403.23,404.22,7618.0,403.56,404.22,403.23,404.22,7618.0
2022-07-21 11:05:00,404.36,404.51,403.88,404.25,6672.0,404.36,404.51,403.88,404.25,6672.0
2022-07-21 11:10:00,404.36,404.36,403.27,403.87,4434.0,404.36,404.36,403.27,403.87,4434.0
2022-07-21 11:15:00,404.14,404.31,403.71,404.18,6017.0,404.14,404.31,403.71,404.18,6017.0
2022-07-21 11:20:00,404.21,404.36,402.83,403.67,6698.0,404.21,404.36,402.83,403.67,6698.0
2022-07-21 11:25:00,403.62,404.46,403.39,404.28,16242.0,403.62,404.46,403.39,404.28,16242.0
2022-07-21 11:30:00,404.5,405.5,404.06,405.37,9274.0,404.5,405.5,404.06,405.37,9274.0
2022-07-21 11:35:00,405.69,405.69,404.63,404.72,9397.0,405.69,405.69,404.63,404.72,9397.0
2022-07-21 11:40:00,404.51,405.13,404.43,405.02,5641.0,404.51,405.13,404.43,405.02,5641.0
2022-07-21 11:45:00,404.99,405.19,404.28,404.43,9743.0,404.99,405.19,404.28,404.43,9743.0
2022-07-21 11:50:00,404.45,405.03,404.45,405.03,7788.0,404.45,405.03,404.45,405.03,7788.0
2022-07-21 11:55:00,405.12,406.1,405.11,405.98,8153.0,405.12,406.1,405.11,405.98,8153.0
2022-07-21 12:00:00,405.88,407.05,405.8,406.89,7025.0,405.88,407.05,405.8,406.89,7025.0
2022-07-21 12:05:00,406.88,407.93,406.88,407.93,5267.0,406.88,407.93,406.88,407.93,5267.0
2022-07-21 12:10:00,407.87,407.91,407.02,407.37,6800.0,407.87,407.91,407.02,407.37,6800.0
2022-07-21 12:15:00,407.37,407.67,407.31,407.55,2604.0,407.37,407.67,407.31,407.55,2604.0
2022-07-21 12:20:00,407.56,407.66,407.25,407.66,9281.0,407.56,407.66,407.25,407.66,9281.0
2022-07-21 12:25:00,407.63,408.32,407.38,408.32,4377.0,407.63,408.32,407.38,408.32,4377.0
2022-07-21 12:30:00,408.25,408.7,408.24,408.28,4360.0,408.25,408.7,408.24,408.28,4360.0
2022-07-21 12:35:00,408.37,408.37,407.73,408.05,4094.0,408.37,408.37,407.73,408.05,4094.0
2022-07-21 12:40:00,408.08,408.08,407.32,407.51,9625.0,408.08,408.08,407.32,407.51,9625.0
2022-07-21 12:45:00,407.34,407.63,406.69,406.69,5105.0,407.34,407.63,406.69,406.69,5105.0
2022-07-21 12:50:00,406.83,407.16,406.31,406.46,8886.0,406.83,407.16,406.31,406.46,8886.0
2022-07-21 12:55:00,406.6,407.09,406.44,406.82,4600.0,406.6,407.09,406.44,406.82,4600.0
2022-07-21 13:00:00,407.09,407.27,406.5,407.2,6608.0,407.09,407.27,406.5,407.2,6608.0
2022-07-21 13:05:00,407.2,407.61,407.11,407.28,5082.0,407.2,407.61,407.11,407.28,5082.0
2022-07-21 13:10:00,407.14,407.46,406.15,406.15,14381.0,407.14,407.46,406.15,406.15,14381.0
2022-07-21 13:15:00,406.28,406.85,406.0,406.56,10377.0,406.28,406.85,406.0,406.56,10377.0
2022-07-21 13:20:00,406.78,407.27,406.48,406.6,5910.0,406.78,407.27,406.48,406.6,5910.0
2022-07-21 13:25:00,406.59,406.8,405.75,406.77,3769.0,406.59,406.8,405.75,406.77,3769.0
2022-07-21 13:30:00,406.75,406.75,405.58,405.59,5767.0,406.75,406.75,405.58,405.59,5767.0
2022-07-21 13:35:00,405.49,406.81,405.43,406.72,5274.0,405.49,406.81,405.43,406.72,5274.0
2022-07-21 13:40:00,406.84,407.5,406.67,407.28,14536.0,406.84,407.5,406.67,407.28,14536.0
2022-07-21 13:45:00,407.44,407.49,406.69,407.17,6443.0,407.44,407.49,406.69,407.17,6443.0
2022-07-21 13:50:00,407.15,407.18,406.34,406.46,5872.0,407.15,407.18,406.34,406.46,5872.0
2022-07-21 13:55:00,406.48,407.95,406.45,407.85,12415.0,406.48,407.95,406.45,407.85,12415.0
2022-07-21 14:00:00,407.8,408.36,407.74,408.11,10940.0,407.8,408.36,407.74,408.11,10940.0
2022-07-21 14:05:00,408.17,408.94,408.11,408.77,13287.0,408.17,408.94,408.11,408.77,13287.0
2022-07-21 14:10:00,408.89,409.29,408.84,409.27,6600.0,408.89,409.29,408.84,409.27,6600.0
2022-07-21 14:15:00,409.39,409.65,409.21,409.38,10777.0,409.39,409.65,409.21,409.38,10777.0
2022-07-21 14:20:00,409.4,409.59,409.28,409.33,6028.0,409.4,409.59,409.28,409.33,6028.0
2022-07-21 14:25:00,409.23,409.37,408.25,408.25,11468.0,409.23,409.37,408.25,408.25,11468.0
2022-07-21 14:30:00,408.12,408.13,407.47,407.61,3002.0,408.12,408.13,407.47,407.61,3002.0
2022-07-21 14:35:00,407.34,407.6,406.97,407.6,4068.0,407.34,407.6,406.97,407.6,4068.0
2022-07-21 14:40:00,407.52,407.61,406.4,406.6,3976.0,407.52,407.61,406.4,406.6,3976.0
2022-07-21 14:45:00,406.77,406.87,406.33,406.58,4287.0,406.77,406.87,406.33,406.58,4287.0
2022-07-21 14:50:00,406.68,406.9,406.44,406.76,3201.0,406.68,406.9,406.44,406.76,3201.0
2022-07-21 14:55:00,406.89,407.31,406.84,406.84,2980.0,406.89,407.31,406.84,406.84,2980.0
2022-07-21 15:00:00,406.8,407.32,406.15,407.28,4713.0,406.8,407.32,406.15,407.28,4713.0
2022-07-21 15:05:00,407.34,407.8,407.11,407.74,5316.0,407.34,407.8,407.11,407.74,5316.0
2022-07-21 15:10:00,407.6,407.8,406.59,406.88,5257.0,407.6,407.8,406.59,406.88,5257.0
2022-07-21 15:15:00,406.9,407.16,406.34,406.77,8350.0,406.9,407.16,406.34,406.77,8350.0
2022-07-21 15:20:00,406.49,406.82,406.36,406.67,3645.0,406.49,406.82,406.36,406.67,3645.0
2022-07-21 15:25:00,406.8,407.25,406.8,407.03,4042.0,406.8,407.25,406.8,407.03,4042.0
2022-07-21 15:30:00,406.97,407.48,406.8,406.99,7385.0,406.97,407.48,406.8,406.99,7385.0
2022-07-21 15:35:00,406.97,407.31,406.31,406.51,5678.0,406.97,407.31,406.31,406.51,5678.0
2022-07-21 15:40:00,406.56,406.94,406.55,406.66,8802.0,406.56,406.94,406.55,406.66,8802.0
2022-07-21 15:45:00,406.82,407.04,406.6,406.93,12992.0,406.82,407.04,406.6,406.93,12992.0
2022-07-21 15:50:00,407.04,408.02,407.01,407.74,20091.0,407.04,408.02,407.01,407.74,20091.0
2022-07-21 15:55:00,407.68,408.94,407.64,408.91,111335.0,407.68,408.94,407.64,408.91,111335.0
2022-07-22 09:30:00,410.03,410.03,405.13,408.14,40275.0,410.03,410.03,405.13,408.14,40275.0
2022-07-22 09:35:00,407.91,411.31,407.3,410.36,27112.0,407.91,411.31,407.3,410.36,27112.0
2022-07-22 09:40:00,410.75,411.45,410.09,410.25,20685.0,410.75,411.45,410.09,410.25,20685.0
2022-07-22 09:45:00,410.49,413.51,409.7,413.5,11387.0,410.49,413.51,409.7,413.5,11387.0
2022-07-22 09:50:00,413.13,414.62,409.47,410.02,16644.0,413.13,414.62,409.47,410.02,16644.0
2022-07-22 09:55:00,410.11,410.58,408.81,409.0,16536.0,410.11,410.58,408.81,409.0,16536.0
2022-07-22 10:00:00,409.24,409.25,406.99,407.63,15440.0,409.24,409.25,406.99,407.63,15440.0
2022-07-22 10:05:00,407.61,407.79,406.09,406.64,12961.0,407.61,407.79,406.09,406.64,12961.0
2022-07-22 10:10:00,406.94,408.54,406.5,408.15,15632.0,406.94,408.54,406.5,408.15,15632.0
2022-07-22 10:15:00,408.04,409.09,407.93,408.36,4457.0,408.04,409.09,407.93,408.36,4457.0
2022-07-22 10:20:00,408.15,408.15,406.53,406.92,3500.0,408.15,408.15,406.53,406.92,3500.0
2022-07-22 10:25:00,407.11,407.91,406.16,407.66,4649.0,407.11,407.91,406.16,407.66,4649.0
2022-07-22 10:30:00,407.8,408.83,406.9,406.9,5406.0,407.8,408.83,406.9,406.9,5406.0
2022-07-22 10:35:00,407.12,408.12,406.7,407.83,5026.0,407.12,408.12,406.7,407.83,5026.0
2022-07-22 10:40:00,407.86,409.1,407.5,407.5,5398.0,407.86,409.1,407.5,407.5,5398.0
2022-07-22 10:45:00,407.4,407.89,406.87,407.24,7027.0,407.4,407.89,406.87,407.24,7027.0
2022-07-22 10:50:00,407.27,409.24,406.9,409.07,9337.0,407.27,409.24,406.9,409.07,9337.0
2022-07-22 10:55:00,409.21,409.25,408.14,408.15,21707.0,409.21,409.25,408.14,408.15,21707.0
2022-07-22 11:00:00,408.16,408.31,406.25,406.25,5331.0,408.16,408.31,406.25,406.25,5331.0
2022-07-22 11:05:00,406.25,406.79,405.97,405.98,7094.0,406.25,406.79,405.97,405.98,7094.0
2022-07-22 11:10:00,405.99,406.64,405.97,405.97,8745.0,405.99,406.64,405.97,405.97,8745.0
2022-07-22 11:15:00,405.98,406.25,405.36,406.0,7731.0,405.98,406.25,405.36,406.0,7731.0
2022-07-22 11:20:00,405.95,405.95,404.75,404.9,12504.0,405.95,405.95,404.75,404.9,12504.0
2022-07-22 11:25:00,404.9,405.43,404.68,404.9,8274.0,404.9,405.43,404.68,404.9,8274.0
2022-07-22 11:30:00,404.79,404.85,404.24,404.37,8040.0,404.79,404.85,404.24,404.37,8040.0
2022-07-22 11:35:00,404.27,404.43,403.14,404.02,8192.0,404.27,404.43,403.14,404.02,8192.0
2022-07-22 11:40:00,404.15,404.53,403.2,403.38,7340.0,404.15,404.53,403.2,403.38,7340.0
2022-07-22 11:45:00,404.0,404.19,403.65,404.14,5568.0,404.0,404.19,403.65,404.14,5568.0
2022-07-22 11:50:00,404.04,404.32,403.66,404.16,7436.0,404.04,404.32,403.66,404.16,7436.0
2022-07-22 11:55:00,404.15,404.16,403.62,403.84,5231.0,404.15,404.16,403.62,403.84,5231.0
2022-07-22 12:00:00,403.85,404.18,403.65,403.99,5488.0,403.85,404.18,403.65,403.99,5488.0
2022-07-22 12:05:00,403.97,404.07,403.17,403.17,9409.0,403.97,404.07,403.17,403.17,9409.0
2022-07-22 12:10:00,403.09,403.09,401.74,402.29,21695.0,403.09,403.09,401.74,402.29,21695.0
2022-07-22 12:15:00,402.21,402.51,401.84,401.87,11900.0,402.21,402.51,401.84,401.87,11900.0
2022-07-22 12:20:00,401.88,402.06,401.22,401.7,17423.0,401.88,402.06,401.22,401.7,17423.0
2022-07-22 12:25:00,401.63,403.36,401.63,403.05,6999.0,401.63,403.36,401.63,403.05,6999.0
2022-07-22 12:30:00,402.84,403.75,402.64,403.53,5613.0,402.84,403.75,402.64,403.53,5613.0
2022-07-22 12:35:00,403.34,403.56,402.71,402.71,11307.0,403.34,403.56,402.71,402.71,11307.0
2022-07-22 12:40:00,402.9,402.92,401.89,402.14,10618.0,402.9,402.92,401.89,402.14,10618.0
2022-07-22 12:45:00,402.15,403.35,402.15,402.89,7626.0,402.15,403.35,402.15,402.89,7626.0
2022-07-22 12:50:00,402.9,403.27,402.72,402.9,5208.0,402.9,403.27,402.72,402.9,5208.0
2022-07-22 12:55:00,402.91,402.93,402.22,402.66,3190.0,402.91,402.93,402.22,402.66,3190.0
2022-07-22 13:00:00,402.55,402.55,401.88,401.88,3524.0,402.55,402.55,401.88,401.88,3524.0
2022-07-22 13:05:00,401.85,402.08,401.55,401.97,8524.0,401.85,402.08,401.55,401.97,8524.0
2022-07-22 13:10:00,401.84,401.9,401.31,401.63,8031.0,401.84,401.9,401.31,401.63,8031.0
2022-07-22 13:15:00,401.77,402.24,401.53,401.53,6510.0,401.77,402.24,401.53,401.53,6510.0
2022-07-22 13:20:00,401.63,401.78,401.42,401.42,3393.0,401.63,401.78,401.42,401.42,3393.0
2022-07-22 13:25:00,401.43,401.43,400.65,400.65,14311.0,401.43,401.43,400.65,400.65,14311.0
2022-07-22 13:30:00,400.69,400.7,400.09,400.17,19908.0,400.69,400.7,400.09,400.17,19908.0
2022-07-22 13:35:00,400.18,400.37,399.61,400.37,17528.0,400.18,400.37,399.61,400.37,17528.0
2022-07-22 13:40:00,400.47,400.7,400.04,400.08,21218.0,400.47,400.7,400.04,400.08,21218.0
2022-07-22 13:45:00,400.2,400.68,400.04,400.06,12457.0,400.2,400.68,400.04,400.06,12457.0
2022-07-22 13:50:00,400.06,400.13,399.69,399.81,7722.0,400.06,400.13,399.69,399.81,7722.0
2022-07-22 13:55:00,399.93,400.76,399.93,400.36,8410.0,399.93,400.76,399.93,400.36,8410.0
2022-07-22 14:00:00,400.34,400.41,399.52,399.62,9588.0,400.34,400.41,399.52,399.62,9588.0
2022-07-22 14:05:00,399.72,400.15,399.49,399.49,6767.0,399.72,400.15,399.49,399.49,6767.0
2022-07-22 14:10:00,399.64,399.64,398.72,399.14,7100.0,399.64,399.64,398.72,399.14,7100.0
2022-07-22 14:15:00,399.11,400.21,399.1,399.98,12372.0,399.11,400.21,399.1,399.98,12372.0
2022-07-22 14:20:00,399.84,399.84,399.11,399.12,4433.0,399.84,399.84,399.11,399.12,4433.0
2022-07-22 14:25:00,399.1,399.73,398.63,399.42,7756.0,399.1,399.73,398.63,399.42,7756.0
2022-07-22 14:30:00,399.34,400.04,399.02,399.72,4911.0,399.34,400.04,399.02,399.72,4911.0
2022-07-22 14:35:00,399.95,400.07,399.72,399.9,5165.0,399.95,400.07,399.72,399.9,5165.0
2022-07-22 14:40:00,399.74,399.74,399.32,399.43,4688.0,399.74,399.74,399.32,399.43,4688.0
2022-07-22 14:45:00,399.33,399.73,399.22,399.22,13184.0,399.33,399.73,399.22,399.22,13184.0
2022-07-22 14:50:00,399.22,399.6,399.12,399.45,6685.0,399.22,399.6,399.12,399.45,6685.0
2022-07-22 14:55:00,399.5,400.34,399.4,400.06,16145.0,399.5,400.34,399.4,400.06,16145.0
2022-07-22 15:00:00,400.24,400.24,399.57,399.62,14929.0,400.24,400.24,399.57,399.62,14929.0
2022-07-22 15:05:00,399.61,399.62,398.84,399.17,11242.0,399.61,399.62,398.84,399.17,11242.0
2022-07-22 15:10:00,399.18,400.0,398.9,400.0,17045.0,399.18,400.0,398.9,400.0,17045.0
2022-07-22 15:15:00,400.0,400.0,399.47,399.63,17691.0,400.0,400.0,399.47,399.63,17691.0
2022-07-22 15:20:00,399.61,400.83,399.4,400.83,22883.0,399.61,400.83,399.4,400.83,22883.0
2022-07-22 15:25:00,400.96,401.24,400.47,401.17,10077.0,400.96,401.24,400.47,401.17,10077.0
2022-07-22 15:30:00,401.24,401.27,400.57,400.58,8797.0,401.24,401.27,400.57,400.58,8797.0
2022-07-22 15:35:00,400.51,400.88,400.0,400.07,28915.0,400.51,400.88,400.0,400.07,28915.0
2022-07-22 15:40:00,400.17,400.77,400.04,400.06,43453.0,400.17,400.77,400.04,400.06,43453.0
2022-07-22 15:45:00,399.98,400.69,399.61,400.45,28969.0,399.98,400.69,399.61,400.45,28969.0
2022-07-22 15:50:00,400.62,401.51,400.35,400.71,35994.0,400.62,401.51,400.35,400.71,35994.0
2022-07-22 15:55:00,401.17,402.21,401.17,401.89,89819.0,401.17,402.21,401.17,401.89,89819.0
2022-07-25 09:30:00,400.53,400.77,397.4,397.97,46471.0,400.53,400.77,397.4,397.97,46471.0
2022-07-25 09:35:00,397.96,397.96,395.56,396.52,33875.0,397.96,397.96,395.56,396.52,33875.0
2022-07-25 09:40:00,396.56,398.6,395.91,398.59,14776.0,396.56,398.6,395.91,398.59,14776.0
2022-07-25 09:45:00,398.66,398.66,395.62,395.73,26546.0,398.66,398.66,395.62,395.73,26546.0
2022-07-25 09:50:00,395.79,396.74,395.49,395.92,24990.0,395.79,396.74,395.49,395.92,24990.0
2022-07-25 09:55:00,395.93,397.03,395.52,395.63,18611.0,395.93,397.03,395.52,395.63,18611.0
2022-07-25 10:00:00,395.6,396.13,394.56,395.0,10977.0,395.6,396.13,394.56,395.0,10977.0
2022-07-25 10:05:00,395.0,395.65,393.91,394.95,22313.0,395.0,395.65,393.91,394.95,22313.0
2022-07-25 10:10:00,394.93,395.81,394.05,394.11,31034.0,394.93,395.81,394.05,394.11,31034.0
2022-07-25 10:15:00,394.14,394.14,392.62,392.94,12289.0,394.14,394.14,392.62,392.94,12289.0
2022-07-25 10:20:00,392.87,393.65,392.43,392.8,8010.0,392.87,393.65,392.43,392.8,8010.0
2022-07-25 10:25:00,392.93,393.72,391.78,393.5,12336.0,392.93,393.72,391.78,393.5,12336.0
2022-07-25 10:30:00,393.49,393.81,392.67,393.43,7836.0,393.49,393.81,392.67,393.43,7836.0
2022-07-25 10:35:00,393.32,393.72,392.73,393.33,9960.0,393.32,393.72,392.73,393.33,9960.0
2022-07-25 10:40:00,393.4,393.94,392.43,393.82,14178.0,393.4,393.94,392.43,393.82,14178.0
2022-07-25 10:45:00,393.77,394.09,393.16,393.43,10589.0,393.77,394.09,393.16,393.43,10589.0
2022-07-25 10:50:00,393.44,393.84,392.7,393.77,8680.0,393.44,393.84,392.7,393.77,8680.0
2022-07-25 10:55:00,393.69,394.8,393.46,393.56,19566.0,393.69,394.8,393.46,393.56,19566.0
2022-07-25 11:00:00,393.42,393.74,393.08,393.32,13131.0,393.42,393.74,393.08,393.32,13131.0
2022-07-25 11:05:00,393.41,393.75,392.82,393.37,15037.0,393.41,393.75,392.82,393.37,15037.0
2022-07-25 11:10:00,393.38,393.67,392.0,392.55,10177.0,393.38,393.67,392.0,392.55,10177.0
2022-07-25 11:15:00,392.24,392.4,391.57,392.16,17611.0,392.24,392.4,391.57,392.16,17611.0
2022-07-25 11:20:00,392.23,392.81,391.96,392.81,9477.0,392.23,392.81,391.96,392.81,9477.0
2022-07-25 11:25:00,392.83,393.75,392.05,393.72,15313.0,392.83,393.75,392.05,393.72,15313.0
2022-07-25 11:30:00,393.84,395.83,393.72,395.62,8826.0,393.84,395.83,393.72,395.62,8826.0
2022-07-25 11:35:00,395.76,395.76,394.3,394.77,12800.0,395.76,395.76,394.3,394.77,12800.0
2022-07-25 11:40:00,394.85,394.85,394.25,394.29,4611.0,394.85,394.85,394.25,394.29,4611.0
2022-07-25 11:45:00,394.44,395.3,394.01,394.04,7205.0,394.44,395.3,394.01,394.04,7205.0
2022-07-25 11:50:00,394.0,394.0,393.39,393.89,5813.0,394.0,394.0,393.39,393.89,5813.0
2022-07-25 11:55:00,393.99,394.02,393.23,393.23,5003.0,393.99,394.02,393.23,393.23,5003.0
2022-07-25 12:00:00,393.18,393.85,392.5,393.85,13378.0,393.18,393.85,392.5,393.85,13378.0
2022-07-25 12:05:00,393.8,393.96,392.92,393.0,10370.0,393.8,393.96,392.92,393.0,10370.0
2022-07-25 12:10:00,392.73,392.73,391.72,391.99,14742.0,392.73,392.73,391.72,391.99,14742.0
2022-07-25 12:15:00,391.99,392.28,391.71,392.1,12715.0,391.99,392.28,391.71,392.1,12715.0
2022-07-25 12:20:00,392.22,392.35,391.88,392.17,9075.0,392.22,392.35,391.88,392.17,9075.0
2022-07-25 12:25:00,392.08,392.61,391.78,392.26,13907.0,392.08,392.61,391.78,392.26,13907.0
2022-07-25 12:30:00,392.33,393.12,392.31,392.8,15997.0,392.33,393.12,392.31,392.8,15997.0
2022-07-25 12:35:00,392.84,393.03,392.56,392.56,5920.0,392.84,393.03,392.56,392.56,5920.0
2022-07-25 12:40:00,392.58,393.01,392.54,392.91,8648.0,392.58,393.01,392.54,392.91,8648.0
2022-07-25 12:45:00,392.91,393.91,392.87,393.45,9437.0,392.91,393.91,392.87,393.45,9437.0
2022-07-25 12:50:00,393.5,393.56,393.13,393.32,6398.0,393.5,393.56,393.13,393.32,6398.0
2022-07-25 12:55:00,393.43,393.51,392.32,392.32,8122.0,393.43,393.51,392.32,392.32,8122.0
2022-07-25 13:00:00,392.36,393.04,392.31,392.78,15708.0,392.36,393.04,392.31,392.78,15708.0
2022-07-25 13:05:00,392.67,392.72,392.1,392.66,8088.0,392.67,392.72,392.1,392.66,8088.0
2022-07-25 13:10:00,392.64,392.79,392.05,392.27,6542.0,392.64,392.79,392.05,392.27,6542.0
2022-07-25 13:15:00,392.36,392.63,392.24,392.52,7119.0,392.36,392.63,392.24,392.52,7119.0
2022-07-25 13:20:00,392.65,392.89,392.54,392.69,9774.0,392.65,392.89,392.54,392.69,9774.0
2022-07-25 13:25:00,392.65,392.82,392.24,392.35,6291.0,392.65,392.82,392.24,392.35,6291.0
2022-07-25 13:30:00,392.38,392.58,392.02,392.46,4363.0,392.38,392.58,392.02,392.46,4363.0
2022-07-25 13:35:00,392.2,392.22,391.17,391.23,8433.0,392.2,392.22,391.17,391.23,8433.0
2022-07-25 13:40:00,391.23,392.12,391.19,392.12,14409.0,391.23,392.12,391.19,392.12,14409.0
2022-07-25 13:45:00,392.14,392.15,391.76,391.82,6214.0,392.14,392.15,391.76,391.82,6214.0
2022-07-25 13:50:00,391.86,391.98,390.98,391.16,17542.0,391.86,391.98,390.98,391.16,17542.0
2022-07-25 13:55:00,391.01,391.04,390.41,390.5,12555.0,391.01,391.04,390.41,390.5,12555.0
2022-07-25 14:00:00,390.5,390.57,389.87,390.11,33724.0,390.5,390.57,389.87,390.11,33724.0
2022-07-25 14:05:00,390.07,390.58,389.87,390.19,13108.0,390.07,390.58,389.87,390.19,13108.0
2022-07-25 14:10:00,390.21,390.59,390.07,390.31,10118.0,390.21,390.59,390.07,390.31,10118.0
2022-07-25 14:15:00,390.25,390.25,389.41,389.61,7719.0,390.25,390.25,389.41,389.61,7719.0
2022-07-25 14:20:00,389.53,390.14,389.53,389.93,9229.0,389.53,390.14,389.53,389.93,9229.0
2022-07-25 14:25:00,389.77,390.08,389.45,389.46,16600.0,389.77,390.08,389.45,389.46,16600.0
2022-07-25 14:30:00,389.73,389.95,389.53,389.95,7265.0,389.73,389.95,389.53,389.95,7265.0
2022-07-25 14:35:00,389.98,390.79,389.92,390.14,26964.0,389.98,390.79,389.92,390.14,26964.0
2022-07-25 14:40:00,390.15,390.33,389.96,390.16,9083.0,390.15,390.33,389.96,390.16,9083.0
2022-07-25 14:45:00,390.22,390.24,389.18,389.39,9568.0,390.22,390.24,389.18,389.39,9568.0
2022-07-25 14:50:00,389.44,389.62,389.26,389.41,12822.0,389.44,389.62,389.26,389.41,12822.0
2022-07-25 14:55:00,389.41,389.74,388.95,389.19,25837.0,389.41,389.74,388.95,389.19,25837.0
2022-07-25 15:00:00,389.22,389.54,388.57,388.74,8499.0,389.22,389.54,388.57,388.74,8499.0
2022-07-25 15:05:00,388.74,389.07,388.59,389.07,10167.0,388.74,389.07,388.59,389.07,10167.0
2022-07-25 15:10:00,389.05,389.23,388.61,389.07,11060.0,389.05,389.23,388.61,389.07,11060.0
2022-07-25 15:15:00,389.13,391.13,388.7,389.94,98908.0,389.13,391.13,388.7,389.94,98908.0
2022-07-25 15:20:00,389.89,391.04,389.86,390.5,12562.0,389.89,391.04,389.86,390.5,12562.0
2022-07-25 15:25:00,390.49,390.51,389.77,389.77,8546.0,390.49,390.51,389.77,389.77,8546.0
2022-07-25 15:30:00,389.74,390.24,389.42,389.42,6232.0,389.74,390.24,389.42,389.42,6232.0
2022-07-25 15:35:00,389.52,390.01,389.06,390.01,25041.0,389.52,390.01,389.06,390.01,25041.0
2022-07-25 15:40:00,389.94,390.36,389.57,389.85,28627.0,389.94,390.36,389.57,389.85,28627.0
2022-07-25 15:45:00,389.82,390.49,389.74,390.02,31730.0,389.82,390.49,389.74,390.02,31730.0
2022-07-25 15:50:00,390.08,391.88,389.89,391.76,45353.0,390.08,391.88,389.89,391.76,45353.0
2022-07-25 15:55:00,391.62,392.47,391.62,392.05,51731.0,391.62,392.47,391.62,392.05,51731.0
2022-07-26 09:30:00,393.58,393.58,388.26,388.26,51967.0,393.58,393.58,388.26,388.26,51967.0
2022-07-26 09:35:00,388.23,389.31,387.38,388.3,23726.0,388.23,389.31,387.38,388.3,23726.0
2022-07-26 09:40:00,388.52,389.26,387.39,388.06,14193.0,388.52,389.26,387.39,388.06,14193.0
2022-07-26 09:45:00,387.88,387.95,385.74,386.06,18009.0,387.88,387.95,385.74,386.06,18009.0
2022-07-26 09:50:00,386.08,386.98,385.6,386.26,20270.0,386.08,386.98,385.6,386.26,20270.0
2022-07-26 09:55:00,386.12,387.81,386.07,387.33,10923.0,386.12,387.81,386.07,387.33,10923.0
2022-07-26 10:00:00,387.11,388.68,385.82,388.63,8552.0,387.11,388.68,385.82,388.63,8552.0
2022-07-26 10:05:00,388.33,388.33,386.92,386.92,15039.0,388.33,388.33,386.92,386.92,15039.0
2022-07-26 10:10:00,386.91,387.37,385.76,385.98,18170.0,386.91,387.37,385.76,385.98,18170.0
2022-07-26 10:15:00,386.03,386.31,385.16,385.37,6978.0,386.03,386.31,385.16,385.37,6978.0
2022-07-26 10:20:00,385.43,385.56,383.96,384.0,18784.0,385.43,385.56,383.96,384.0,18784.0
2022-07-26 10:25:00,383.98,384.38,383.63,383.88,7597.0,383.98,384.38,383.63,383.88,7597.0
2022-07-26 10:30:00,383.77,383.78,382.6,382.75,17145.0,383.77,383.78,382.6,382.75,17145.0
2022-07-26 10:35:00,382.76,383.0,382.02,382.4,20095.0,382.76,383.0,382.02,382.4,20095.0
2022-07-26 10:40:00,382.28,382.89,382.13,382.19,10343.0,382.28,382.89,382.13,382.19,10343.0
2022-07-26 10:45:00,382.17,382.65,381.98,382.57,10187.0,382.17,382.65,381.98,382.57,10187.0
2022-07-26 10:50:00,382.56,383.03,382.43,382.76,12055.0,382.56,383.03,382.43,382.76,12055.0
2022-07-26 10:55:00,382.76,383.25,382.5,382.99,12305.0,382.76,383.25,382.5,382.99,12305.0
2022-07-26 11:00:00,383.09,383.44,382.48,382.6,9853.0,383.09,383.44,382.48,382.6,9853.0
2022-07-26 11:05:00,382.59,383.15,382.17,383.09,10721.0,382.59,383.15,382.17,383.09,10721.0
2022-07-26 11:10:00,383.17,384.32,383.13,383.81,16145.0,383.17,384.32,383.13,383.81,16145.0
2022-07-26 11:15:00,383.89,384.3,383.2,384.3,9449.0,383.89,384.3,383.2,384.3,9449.0
2022-07-26 11:20:00,384.36,384.36,383.53,383.83,11319.0,384.36,384.36,383.53,383.83,11319.0
2022-07-26 11:25:00,383.89,384.04,383.26,383.9,9277.0,383.89,384.04,383.26,383.9,9277.0
2022-07-26 11:30:00,383.85,383.97,383.49,383.64,5444.0,383.85,383.97,383.49,383.64,5444.0
2022-07-26 11:35:00,383.75,383.79,383.04,383.36,11226.0,383.75,383.79,383.04,383.36,11226.0
2022-07-26 11:40:00,383.27,383.86,383.26,383.86,8886.0,383.27,383.86,383.26,383.86,8886.0
2022-07-26 11:45:00,383.77,383.8,383.19,383.31,6492.0,383.77,383.8,383.19,383.31,6492.0
2022-07-26 11:50:00,383.18,383.32,382.13,382.32,8020.0,383.18,383.32,382.13,382.32,8020.0
2022-07-26 11:55:00,382.39,382.75,382.22,382.41,8378.0,382.39,382.75,382.22,382.41,8378.0
2022-07-26 12:00:00,382.62,382.68,382.18,382.44,14986.0,382.62,382.68,382.18,382.44,14986.0
2022-07-26 12:05:00,382.27,382.39,381.38,381.9,15637.0,382.27,382.39,381.38,381.9,15637.0
2022-07-26 12:10:00,381.88,381.93,381.4,381.85,4002.0,381.88,381.93,381.4,381.85,4002.0
2022-07-26 12:15:00,381.9,381.9,381.1,381.16,14653.0,381.9,381.9,381.1,381.16,14653.0
2022-07-26 12:20:00,381.16,381.19,380.81,380.92,11040.0,381.16,381.19,380.81,380.92,11040.0
2022-07-26 12:25:00,380.93,382.51,380.93,382.46,10511.0,380.93,382.51,380.93,382.46,10511.0
2022-07-26 12:30:00,382.48,382.84,382.23,382.65,6143.0,382.48,382.84,382.23,382.65,6143.0
2022-07-26 12:35:00,382.95,383.23,382.09,382.09,6195.0,382.95,383.23,382.09,382.09,6195.0
2022-07-26 12:40:00,381.97,381.97,380.68,380.71,3430.0,381.97,381.97,380.68,380.71,3430.0
2022-07-26 12:45:00,380.56,381.13,380.4,380.69,7413.0,380.56,381.13,380.4,380.69,7413.0
2022-07-26 12:50:00,380.76,381.35,380.76,381.24,2066.0,380.76,381.35,380.76,381.24,2066.0
2022-07-26 12:55:00,381.33,381.7,381.11,381.11,4148.0,381.33,381.7,381.11,381.11,4148.0
2022-07-26 13:00:00,380.96,381.62,380.85,381.62,4491.0,380.96,381.62,380.85,381.62,4491.0
2022-07-26 13:05:00,381.68,381.71,381.09,381.59,4692.0,381.68,381.71,381.09,381.59,4692.0
2022-07-26 13:10:00,381.72,381.78,381.05,381.05,8391.0,381.72,381.78,381.05,381.05,8391.0
2022-07-26 13:15:00,381.03,381.03,380.18,380.33,7481.0,381.03,381.03,380.18,380.33,7481.0
2022-07-26 13:20:00,380.32,381.0,380.19,380.44,8189.0,380.32,381.0,380.19,380.44,8189.0
2022-07-26 13:25:00,380.62,380.95,380.36,380.9,7835.0,380.62,380.95,380.36,380.9,7835.0
2022-07-26 13:30:00,380.81,381.17,380.13,380.25,9905.0,380.81,381.17,380.13,380.25,9905.0
2022-07-26 13:35:00,380.25,380.4,379.8,379.8,12756.0,380.25,380.4,379.8,379.8,12756.0
2022-07-26 13:40:00,379.87,380.5,379.86,380.39,3969.0,379.87,380.5,379.86,380.39,3969.0
2022-07-26 13:45:00,380.33,380.61,380.07,380.22,9735.0,380.33,380.61,380.07,380.22,9735.0
2022-07-26 13:50:00,380.11,380.35,379.94,380.2,4045.0,380.11,380.35,379.94,380.2,4045.0
2022-07-26 13:55:00,380.33,380.54,380.22,380.47,4552.0,380.33,380.54,380.22,380.47,4552.0
2022-07-26 14:00:00,380.27,381.3,380.27,381.3,6073.0,380.27,381.3,380.27,381.3,6073.0
2022-07-26 14:05:00,381.31,381.97,381.11,381.39,13348.0,381.31,381.97,381.11,381.39,13348.0
2022-07-26 14:10:00,381.35,381.4,380.73,380.83,4899.0,381.35,381.4,380.73,380.83,4899.0
2022-07-26 14:15:00,380.8,380.8,380.07,380.27,3888.0,380.8,380.8,380.07,380.27,3888.0
2022-07-26 14:20:00,380.13,380.31,380.0,380.31,4916.0,380.13,380.31,380.0,380.31,4916.0
2022-07-26 14:25:00,380.17,380.19,379.57,379.57,6156.0,380.17,380.19,379.57,379.57,6156.0
2022-07-26 14:30:00,379.57,379.76,379.23,379.27,5546.0,379.57,379.76,379.23,379.27,5546.0
2022-07-26 14:35:00,379.39,379.88,379.16,379.17,6816.0,379.39,379.88,379.16,379.17,6816.0
2022-07-26 14:40:00,379.35,379.6,379.23,379.47,3272.0,379.35,379.6,379.23,379.47,3272.0
2022-07-26 14:45:00,379.4,379.73,379.26,379.38,6897.0,379.4,379.73,379.26,379.38,6897.0
2022-07-26 14:50:00,379.21,379.79,379.21,379.7,4191.0,379.21,379.79,379.21,379.7,4191.0
2022-07-26 14:55:00,379.59,379.91,379.39,379.85,5425.0,379.59,379.91,379.39,379.85,5425.0
2022-07-26 15:00:00,379.73,379.8,378.64,378.64,7434.0,379.73,379.8,378.64,378.64,7434.0
2022-07-26 15:05:00,378.88,378.92,378.27,378.59,12910.0,378.88,378.92,378.27,378.59,12910.0
2022-07-26 15:10:00,378.56,379.29,378.44,379.09,21637.0,378.56,379.29,378.44,379.09,21637.0
2022-07-26 15:15:00,379.17,379.68,379.1,379.49,12956.0,379.17,379.68,379.1,379.49,12956.0
2022-07-26 15:20:00,379.54,379.76,378.5,378.66,16096.0,379.54,379.76,378.5,378.66,16096.0
2022-07-26 15:25:00,378.67,378.67,378.16,378.62,17309.0,378.67,378.67,378.16,378.62,17309.0
2022-07-26 15:30:00,378.63,379.06,378.32,378.9,21771.0,378.63,379.06,378.32,378.9,21771.0
2022-07-26 15:35:00,378.92,379.73,378.78,379.73,14298.0,378.92,379.73,378.78,379.73,14298.0
2022-07-26 15:40:00,379.7,380.17,379.02,379.19,16511.0,379.7,380.17,379.02,379.19,16511.0
2022-07-26 15:45:00,379.14,379.15,378.38,378.71,22563.0,379.14,379.15,378.38,378.71,22563.0
2022-07-26 15:50:00,378.82,379.43,378.32,379.43,54713.0,378.82,379.43,378.32,379.43,54713.0
2022-07-26 15:55:00,379.38,379.97,379.08,379.25,114609.0,379.38,379.97,379.08,379.25,114609.0
2022-07-27 09:30:00,385.08,387.47,384.44,384.89,65755.0,385.08,387.47,384.44,384.89,65755.0
2022-07-27 09:35:00,385.02,385.71,383.64,383.65,20440.0,385.02,385.71,383.64,383.65,20440.0
2022-07-27 09:40:00,383.94,386.07,383.4,386.06,24150.0,383.94,386.07,383.4,386.06,24150.0
2022-07-27 09:45:00,386.44,386.44,383.62,385.59,27469.0,386.44,386.44,383.62,385.59,27469.0
2022-07-27 09:50:00,385.86,385.86,384.35,384.47,13482.0,385.86,385.86,384.35,384.47,13482.0
2022-07-27 09:55:00,384.67,386.19,384.61,386.08,19003.0,384.67,386.19,384.61,386.08,19003.0
2022-07-27 10:00:00,385.85,386.77,384.61,385.37,15422.0,385.85,386.77,384.61,385.37,15422.0
2022-07-27 10:05:00,385.5,386.55,385.39,385.93,12779.0,385.5,386.55,385.39,385.93,12779.0
2022-07-27 10:10:00,385.98,386.89,385.65,386.88,7984.0,385.98,386.89,385.65,386.88,7984.0
2022-07-27 10:15:00,387.0,387.6,386.7,387.08,12142.0,387.0,387.6,386.7,387.08,12142.0
2022-07-27 10:20:00,387.1,387.6,385.78,385.78,8286.0,387.1,387.6,385.78,385.78,8286.0
2022-07-27 10:25:00,385.75,386.0,385.35,385.93,4975.0,385.75,386.0,385.35,385.93,4975.0
2022-07-27 10:30:00,386.0,386.0,385.07,385.2,4534.0,386.0,386.0,385.07,385.2,4534.0
2022-07-27 10:35:00,385.16,385.51,385.03,385.33,7134.0,385.16,385.51,385.03,385.33,7134.0
2022-07-27 10:40:00,385.35,385.49,384.87,385.11,11229.0,385.35,385.49,384.87,385.11,11229.0
2022-07-27 10:45:00,384.85,385.41,384.85,385.41,6194.0,384.85,385.41,384.85,385.41,6194.0
2022-07-27 10:50:00,385.34,386.19,385.34,385.94,10785.0,385.34,386.19,385.34,385.94,10785.0
2022-07-27 10:55:00,385.94,386.08,385.56,385.69,7121.0,385.94,386.08,385.56,385.69,7121.0
2022-07-27 11:00:00,385.68,387.21,385.67,386.84,16992.0,385.68,387.21,385.67,386.84,16992.0
2022-07-27 11:05:00,386.78,387.15,386.44,386.63,7285.0,386.78,387.15,386.44,386.63,7285.0
2022-07-27 11:10:00,386.5,386.6,385.94,385.98,2756.0,386.5,386.6,385.94,385.98,2756.0
2022-07-27 11:15:00,386.03,386.84,385.93,386.29,9720.0,386.03,386.84,385.93,386.29,9720.0
2022-07-27 11:20:00,386.25,386.32,385.5,385.51,5038.0,386.25,386.32,385.5,385.51,5038.0
2022-07-27 11:25:00,385.39,386.11,384.97,385.99,9774.0,385.39,386.11,384.97,385.99,9774.0
2022-07-27 11:30:00,386.0,386.58,385.92,386.56,27238.0,386.0,386.58,385.92,386.56,27238.0
2022-07-27 11:35:00,386.64,386.64,386.3,386.3,11050.0,386.64,386.64,386.3,386.3,11050.0
2022-07-27 11:40:00,386.3,386.49,385.97,385.98,9013.0,386.3,386.49,385.97,385.98,9013.0
2022-07-27 11:45:00,386.08,386.34,385.75,385.94,3550.0,386.08,386.34,385.75,385.94,3550.0
2022-07-27 11:50:00,385.93,386.15,385.51,385.68,9576.0,385.93,386.15,385.51,385.68,9576.0
2022-07-27 11:55:00,385.75,386.46,385.74,386.21,5630.0,385.75,386.46,385.74,386.21,5630.0
2022-07-27 12:00:00,386.18,386.3,385.81,386.22,6574.0,386.18,386.3,385.81,386.22,6574.0
2022-07-27 12:05:00,386.22,386.22,385.88,386.0,2992.0,386.22,386.22,385.88,386.0,2992.0
2022-07-27 12:10:00,385.83,386.69,385.72,386.69,10603.0,385.83,386.69,385.72,386.69,10603.0
2022-07-27 12:15:00,386.79,386.79,386.16,386.22,4737.0,386.79,386.79,386.16,386.22,4737.0
2022-07-27 12:20:00,386.22,386.42,386.09,386.19,8516.0,386.22,386.42,386.09,386.19,8516.0
2022-07-27 12:25:00,386.24,386.83,386.23,386.5,22172.0,386.24,386.83,386.23,386.5,22172.0
2022-07-27 12:30:00,386.54,387.18,386.5,386.96,13739.0,386.54,387.18,386.5,386.96,13739.0
2022-07-27 12:35:00,387.04,387.12,386.36,386.37,5109.0,387.04,387.12,386.36,386.37,5109.0
2022-07-27 12:40:00,386.41,386.89,386.27,386.88,9989.0,386.41,386.89,386.27,386.88,9989.0
2022-07-27 12:45:00,386.86,387.16,386.79,387.06,8765.0,386.86,387.16,386.79,387.06,8765.0
2022-07-27 12:50:00,387.12,387.93,387.11,387.69,6250.0,387.12,387.93,387.11,387.69,6250.0
2022-07-27 12:55:00,387.59,387.69,387.24,387.38,8816.0,387.59,387.69,387.24,387.38,8816.0
2022-07-27 13:00:00,387.41,387.44,386.75,387.37,6782.0,387.41,387.44,386.75,387.37,6782.0
2022-07-27 13:05:00,387.38,387.39,386.65,387.04,5309.0,387.38,387.39,386.65,387.04,5309.0
2022-07-27 13:10:00,387.06,387.36,386.94,387.28,5201.0,387.06,387.36,386.94,387.28,5201.0
2022-07-27 13:15:00,387.27,387.47,387.07,387.07,5510.0,387.27,387.47,387.07,387.07,5510.0
2022-07-27 13:20:00,387.31,387.65,386.94,387.08,9298.0,387.31,387.65,386.94,387.08,9298.0
2022-07-27 13:25:00,387.13,387.13,386.8,386.87,4640.0,387.13,387.13,386.8,386.87,4640.0
2022-07-27 13:30:00,386.71,387.12,386.69,386.86,3250.0,386.71,387.12,386.69,386.86,3250.0
2022-07-27 13:35:00,387.07,387.17,386.72,386.82,3357.0,387.07,387.17,386.72,386.82,3357.0
2022-07-27 13:40:00,386.77,386.86,386.31,386.31,5491.0,386.77,386.86,386.31,386.31,5491.0
2022-07-27 13:45:00,386.32,386.93,386.3,386.5,4944.0,386.32,386.93,386.3,386.5,4944.0
2022-07-27 13:50:00,386.56,386.63,386.15,386.61,2614.0,386.56,386.63,386.15,386.61,2614.0
2022-07-27 13:55:00,386.53,386.98,386.07,386.98,4089.0,386.53,386.98,386.07,386.98,4089.0
2022-07-27 14:00:00,386.84,387.51,386.2,386.5,19673.0,386.84,387.51,386.2,386.5,19673.0
2022-07-27 14:05:00,386.45,386.53,385.23,385.27,9237.0,386.45,386.53,385.23,385.27,9237.0
2022-07-27 14:10:00,385.37,386.16,385.26,385.65,6708.0,385.37,386.16,385.26,385.65,6708.0
2022-07-27 14:15:00,385.58,386.26,385.56,385.92,7006.0,385.58,386.26,385.56,385.92,7006.0
2022-07-27 14:20:00,386.08,386.21,385.5,385.82,5578.0,386.08,386.21,385.5,385.82,5578.0
2022-07-27 14:25:00,385.79,387.07,385.79,386.75,7290.0,385.79,387.07,385.79,386.75,7290.0
2022-07-27 14:30:00,386.52,386.93,385.55,385.71,9161.0,386.52,386.93,385.55,385.71,9161.0
2022-07-27 14:35:00,385.83,388.46,385.76,388.25,20995.0,385.83,388.46,385.76,388.25,20995.0
2022-07-27 14:40:00,388.62,391.15,388.62,391.15,14524.0,388.62,391.15,388.62,391.15,14524.0
2022-07-27 14:45:00,391.18,391.61,390.69,391.06,18980.0,391.18,391.61,390.69,391.06,18980.0
2022-07-27 14:50:00,391.02,392.3,390.57,391.89,7918.0,391.02,392.3,390.57,391.89,7918.0
2022-07-27 14:55:00,392.02,392.62,390.89,391.23,10172.0,392.02,392.62,390.89,391.23,10172.0
2022-07-27 15:00:00,391.56,393.4,391.22,393.4,8104.0,391.56,393.4,391.22,393.4,8104.0
2022-07-27 15:05:00,393.17,393.4,392.59,393.13,9717.0,393.17,393.4,392.59,393.13,9717.0
2022-07-27 15:10:00,393.3,393.35,392.16,392.35,13123.0,393.3,393.35,392.16,392.35,13123.0
2022-07-27 15:15:00,392.48,392.92,391.6,391.67,10407.0,392.48,392.92,391.6,391.67,10407.0
2022-07-27 15:20:00,391.81,392.78,391.45,392.2,21061.0,391.81,392.78,391.45,392.2,21061.0
2022-07-27 15:25:00,392.26,394.69,392.23,394.69,13091.0,392.26,394.69,392.23,394.69,13091.0
2022-07-27 15:30:00,394.8,394.91,394.06,394.61,23496.0,394.8,394.91,394.06,394.61,23496.0
2022-07-27 15:35:00,394.62,394.63,393.1,393.6,16580.0,394.62,394.63,393.1,393.6,16580.0
2022-07-27 15:40:00,393.58,394.31,393.49,393.54,38367.0,393.58,394.31,393.49,393.54,38367.0
2022-07-27 15:45:00,393.55,393.92,393.1,393.42,23868.0,393.55,393.92,393.1,393.42,23868.0
2022-07-27 15:50:00,393.47,393.64,392.09,392.99,55382.0,393.47,393.64,392.09,392.99,55382.0
2022-07-27 15:55:00,393.02,393.34,392.33,392.53,128891.0,393.02,393.34,392.33,392.53,128891.0
2022-07-28 09:30:00,392.59,397.24,391.11,396.29,43646.0,392.59,397.24,391.11,396.29,43646.0
2022-07-28 09:35:00,396.33,396.6,394.12,394.48,12029.0,396.33,396.6,394.12,394.48,12029.0
2022-07-28 09:40:00,394.1,395.63,390.68,390.83,26324.0,394.1,395.63,390.68,390.83,26324.0
2022-07-28 09:45:00,391.08,392.03,390.06,391.98,20851.0,391.08,392.03,390.06,391.98,20851.0
2022-07-28 09:50:00,391.85,393.04,391.44,392.19,34659.0,391.85,393.04,391.44,392.19,34659.0
2022-07-28 09:55:00,392.26,394.29,392.25,394.29,13359.0,392.26,394.29,392.25,394.29,13359.0
2022-07-28 10:00:00,393.97,396.0,393.97,395.44,7486.0,393.97,396.0,393.97,395.44,7486.0
2022-07-28 10:05:00,395.42,395.55,393.39,393.78,7297.0,395.42,395.55,393.39,393.78,7297.0
2022-07-28 10:10:00,394.15,395.0,393.53,394.34,15241.0,394.15,395.0,393.53,394.34,15241.0
2022-07-28 10:15:00,394.53,396.1,394.37,396.1,17621.0,394.53,396.1,394.37,396.1,17621.0
2022-07-28 10:20:00,396.24,396.24,394.53,394.76,13142.0,396.24,396.24,394.53,394.76,13142.0
2022-07-28 10:25:00,394.87,395.06,393.64,393.8,15955.0,394.87,395.06,393.64,393.8,15955.0
2022-07-28 10:30:00,393.85,394.39,393.13,393.78,13457.0,393.85,394.39,393.13,393.78,13457.0
2022-07-28 10:35:00,393.78,394.88,393.78,393.83,13414.0,393.78,394.88,393.78,393.83,13414.0
2022-07-28 10:40:00,393.84,394.67,393.78,394.29,8088.0,393.84,394.67,393.78,394.29,8088.0
2022-07-28 10:45:00,394.39,395.77,394.27,395.77,6442.0,394.39,395.77,394.27,395.77,6442.0
2022-07-28 10:50:00,395.69,395.94,394.85,395.24,9989.0,395.69,395.94,394.85,395.24,9989.0
2022-07-28 10:55:00,395.06,396.6,394.96,396.59,7300.0,395.06,396.6,394.96,396.59,7300.0
2022-07-28 11:00:00,396.76,399.29,396.76,399.27,27898.0,396.76,399.29,396.76,399.27,27898.0
2022-07-28 11:05:00,399.19,400.36,399.08,400.25,12065.0,399.19,400.36,399.08,400.25,12065.0
2022-07-28 11:10:00,400.25,400.33,399.36,399.68,10516.0,400.25,400.33,399.36,399.68,10516.0
2022-07-28 11:15:00,399.74,399.85,398.65,398.91,6589.0,399.74,399.85,398.65,398.91,6589.0
2022-07-28 11:20:00,398.78,400.43,398.66,400.17,6115.0,398.78,400.43,398.66,400.17,6115.0
2022-07-28 11:25:00,400.15,401.18,400.15,400.96,9267.0,400.15,401.18,400.15,400.96,9267.0
2022-07-28 11:30:00,401.19,401.68,400.87,401.2,13772.0,401.19,401.68,400.87,401.2,13772.0
2022-07-28 11:35:00,401.12,401.21,400.65,400.72,14951.0,401.12,401.21,400.65,400.72,14951.0
2022-07-28 11:40:00,400.73,401.27,400.46,401.0,30912.0,400.73,401.27,400.46,401.0,30912.0
2022-07-28 11:45:00,401.12,401.26,400.48,401.05,12377.0,401.12,401.26,400.48,401.05,12377.0
2022-07-28 11:50:00,401.0,401.11,400.6,400.91,8588.0,401.0,401.11,400.6,400.91,8588.0
2022-07-28 11:55:00,400.8,400.8,400.25,400.43,9199.0,400.8,400.8,400.25,400.43,9199.0
2022-07-28 12:00:00,400.45,400.81,400.34,400.54,8049.0,400.45,400.81,400.34,400.54,8049.0
2022-07-28 12:05:00,400.39,400.5,399.43,399.67,6465.0,400.39,400.5,399.43,399.67,6465.0
2022-07-28 12:10:00,399.87,400.38,399.78,400.1,36125.0,399.87,400.38,399.78,400.1,36125.0
2022-07-28 12:15:00,400.19,400.19,399.15,399.23,6646.0,400.19,400.19,399.15,399.23,6646.0
2022-07-28 12:20:00,399.15,400.06,399.12,399.96,7287.0,399.15,400.06,399.12,399.96,7287.0
2022-07-28 12:25:00,399.9,400.42,399.75,400.41,3327.0,399.9,400.42,399.75,400.41,3327.0
2022-07-28 12:30:00,400.34,401.38,400.34,400.99,15655.0,400.34,401.38,400.34,400.99,15655.0
2022-07-28 12:35:00,401.12,401.5,400.84,401.47,6905.0,401.12,401.5,400.84,401.47,6905.0
2022-07-28 12:40:00,401.43,401.56,400.52,400.69,31385.0,401.43,401.56,400.52,400.69,31385.0
2022-07-28 12:45:00,400.79,401.22,400.56,400.56,3845.0,400.79,401.22,400.56,400.56,3845.0
2022-07-28 12:50:00,400.66,401.14,400.09,401.14,5900.0,400.66,401.14,400.09,401.14,5900.0
2022-07-28 12:55:00,401.05,401.14,400.2,400.21,15604.0,401.05,401.14,400.2,400.21,15604.0
2022-07-28 13:00:00,400.03,400.11,399.13,399.61,6013.0,400.03,400.11,399.13,399.61,6013.0
2022-07-28 13:05:00,399.7,400.0,399.67,399.92,4223.0,399.7,400.0,399.67,399.92,4223.0
2022-07-28 13:10:00,400.09,400.48,399.73,400.27,4357.0,400.09,400.48,399.73,400.27,4357.0
2022-07-28 13:15:00,400.3,401.28,400.28,401.28,21278.0,400.3,401.28,400.28,401.28,21278.0
2022-07-28 13:20:00,401.28,402.17,401.16,401.86,7278.0,401.28,402.17,401.16,401.86,7278.0
2022-07-28 13:25:00,402.01,402.7,401.98,402.58,9242.0,402.01,402.7,401.98,402.58,9242.0
2022-07-28 13:30:00,402.55,403.33,402.55,403.13,9808.0,402.55,403.33,402.55,403.13,9808.0
2022-07-28 13:35:00,403.32,404.76,403.09,404.55,14537.0,403.32,404.76,403.09,404.55,14537.0
2022-07-28 13:40:00,404.42,405.82,404.42,405.18,25904.0,404.42,405.82,404.42,405.18,25904.0
2022-07-28 13:45:00,405.17,406.15,405.11,405.74,24229.0,405.17,406.15,405.11,405.74,24229.0
2022-07-28 13:50:00,405.68,405.84,404.63,404.96,17959.0,405.68,405.84,404.63,404.96,17959.0
2022-07-28 13:55:00,405.0,405.15,403.92,404.39,7678.0,405.0,405.15,403.92,404.39,7678.0
2022-07-28 14:00:00,404.24,404.25,403.44,403.65,5058.0,404.24,404.25,403.44,403.65,5058.0
2022-07-28 14:05:00,403.59,403.65,402.8,403.23,3024.0,403.59,403.65,402.8,403.23,3024.0
2022-07-28 14:10:00,403.23,403.27,402.56,402.73,3834.0,403.23,403.27,402.56,402.73,3834.0
2022-07-28 14:15:00,403.03,403.62,402.78,403.43,3534.0,403.03,403.62,402.78,403.43,3534.0
2022-07-28 14:20:00,403.01,403.51,402.98,403.11,6134.0,403.01,403.51,402.98,403.11,6134.0
2022-07-28 14:25:00,403.26,403.31,402.9,403.2,3970.0,403.26,403.31,402.9,403.2,3970.0
2022-07-28 14:30:00,403.07,403.32,402.75,403.0,10143.0,403.07,403.32,402.75,403.0,10143.0
2022-07-28 14:35:00,402.89,402.97,402.14,402.57,6439.0,402.89,402.97,402.14,402.57,6439.0
2022-07-28 14:40:00,402.63,403.48,402.63,403.35,15224.0,402.63,403.48,402.63,403.35,15224.0
2022-07-28 14:45:00,403.36,403.57,403.14,403.36,3649.0,403.36,403.57,403.14,403.36,3649.0
2022-07-28 14:50:00,403.4,403.68,402.33,402.54,18382.0,403.4,403.68,402.33,402.54,18382.0
2022-07-28 14:55:00,402.58,402.62,402.22,402.58,9362.0,402.58,402.62,402.22,402.58,9362.0
2022-07-28 15:00:00,402.68,403.57,402.45,403.42,5960.0,402.68,403.57,402.45,403.42,5960.0
2022-07-28 15:05:00,403.44,404.08,402.9,403.21,9158.0,403.44,404.08,402.9,403.21,9158.0
2022-07-28 15:10:00,403.13,403.13,402.32,402.92,9866.0,403.13,403.13,402.32,402.92,9866.0
2022-07-28 15:15:00,402.9,402.9,402.45,402.88,6043.0,402.9,402.9,402.45,402.88,6043.0
2022-07-28 15:20:00,403.0,403.28,402.47,402.76,62998.0,403.0,403.28,402.47,402.76,62998.0
2022-07-28 15:25:00,402.78,403.24,402.58,403.15,9154.0,402.78,403.24,402.58,403.15,9154.0
2022-07-28 15:30:00,403.08,403.24,402.86,403.0,7758.0,403.08,403.24,402.86,403.0,7758.0
2022-07-28 15:35:00,403.06,403.06,402.01,402.41,11806.0,403.06,403.06,402.01,402.41,11806.0
2022-07-28 15:40:00,402.6,402.6,402.02,402.18,10636.0,402.6,402.6,402.02,402.18,10636.0
2022-07-28 15:45:00,402.19,402.6,401.77,402.53,17116.0,402.19,402.6,401.77,402.53,17116.0
2022-07-28 15:50:00,402.47,403.14,402.24,402.65,38778.0,402.47,403.14,402.24,402.65,38778.0
2022-07-28 15:55:00,402.54,403.73,402.32,403.62,137062.0,402.54,403.73,402.32,403.62,137062.0
2022-07-29 09:30:00,404.49,406.0,402.51,403.37,77642.0,404.49,406.0,402.51,403.37,77642.0
2022-07-29 09:35:00,402.82,404.36,402.38,403.88,11795.0,402.82,404.36,402.38,403.88,11795.0
2022-07-29 09:40:00,403.93,405.27,403.87,404.56,33010.0,403.93,405.27,403.87,404.56,33010.0
2022-07-29 09:45:00,404.64,407.07,404.63,406.93,28234.0,404.64,407.07,404.63,406.93,28234.0
2022-07-29 09:50:00,406.73,407.22,404.29,404.35,27238.0,406.73,407.22,404.29,404.35,27238.0
2022-07-29 09:55:00,404.47,405.64,403.83,405.31,18083.0,404.47,405.64,403.83,405.31,18083.0
2022-07-29 10:00:00,405.37,406.94,405.27,406.16,17601.0,405.37,406.94,405.27,406.16,17601.0
2022-07-29 10:05:00,405.89,407.56,405.69,406.07,33024.0,405.89,407.56,405.69,406.07,33024.0
2022-07-29 10:10:00,405.75,406.45,405.38,405.75,11737.0,405.75,406.45,405.38,405.75,11737.0
2022-07-29 10:15:00,405.64,406.68,405.2,405.64,12828.0,405.64,406.68,405.2,405.64,12828.0
2022-07-29 10:20:00,405.46,406.36,404.94,406.35,7254.0,405.46,406.36,404.94,406.35,7254.0
2022-07-29 10:25:00,406.46,408.0,406.37,407.5,5960.0,406.46,408.0,406.37,407.5,5960.0
2022-07-29 10:30:00,407.65,407.92,406.19,406.39,6124.0,407.65,407.92,406.19,406.39,6124.0
2022-07-29 10:35:00,406.23,407.24,405.9,407.18,4399.0,406.23,407.24,405.9,407.18,4399.0
2022-07-29 10:40:00,407.19,407.41,406.47,407.35,4345.0,407.19,407.41,406.47,407.35,4345.0
2022-07-29 10:45:00,407.35,408.0,407.13,407.14,7005.0,407.35,408.0,407.13,407.14,7005.0
2022-07-29 10:50:00,407.34,407.37,406.04,406.52,5254.0,407.34,407.37,406.04,406.52,5254.0
2022-07-29 10:55:00,406.67,406.68,405.01,405.14,4825.0,406.67,406.68,405.01,405.14,4825.0
2022-07-29 11:00:00,404.93,404.93,403.98,403.98,11998.0,404.93,404.93,403.98,403.98,11998.0
2022-07-29 11:05:00,403.94,404.86,403.94,404.25,5457.0,403.94,404.86,403.94,404.25,5457.0
2022-07-29 11:10:00,404.26,404.31,403.64,404.31,4994.0,404.26,404.31,403.64,404.31,4994.0
2022-07-29 11:15:00,404.42,404.42,403.62,403.91,10155.0,404.42,404.42,403.62,403.91,10155.0
2022-07-29 11:20:00,403.91,403.92,401.84,401.84,10262.0,403.91,403.92,401.84,401.84,10262.0
2022-07-29 11:25:00,401.8,402.07,401.02,401.44,11839.0,401.8,402.07,401.02,401.44,11839.0
2022-07-29 11:30:00,401.32,402.01,400.89,400.89,6687.0,401.32,402.01,400.89,400.89,6687.0
2022-07-29 11:35:00,401.1,401.9,401.01,401.35,6516.0,401.1,401.9,401.01,401.35,6516.0
2022-07-29 11:40:00,401.24,402.0,401.03,401.68,7721.0,401.24,402.0,401.03,401.68,7721.0
2022-07-29 11:45:00,401.63,402.1,401.58,401.98,5982.0,401.63,402.1,401.58,401.98,5982.0
2022-07-29 11:50:00,401.87,402.47,401.58,401.59,3883.0,401.87,402.47,401.58,401.59,3883.0
2022-07-29 11:55:00,401.67,402.01,401.54,402.01,6069.0,401.67,402.01,401.54,402.01,6069.0
2022-07-29 12:00:00,401.93,402.61,401.89,402.4,4777.0,401.93,402.61,401.89,402.4,4777.0
2022-07-29 12:05:00,402.29,402.29,401.38,401.38,10286.0,402.29,402.29,401.38,401.38,10286.0
2022-07-29 12:10:00,401.61,402.09,401.32,401.69,3202.0,401.61,402.09,401.32,401.69,3202.0
2022-07-29 12:15:00,401.6,403.21,401.6,402.93,4134.0,401.6,403.21,401.6,402.93,4134.0
2022-07-29 12:20:00,402.92,403.42,402.8,402.83,2660.0,402.92,403.42,402.8,402.83,2660.0
2022-07-29 12:25:00,402.77,403.49,402.73,403.44,3525.0,402.77,403.49,402.73,403.44,3525.0
2022-07-29 12:30:00,403.66,404.09,403.47,403.47,7341.0,403.66,404.09,403.47,403.47,7341.0
2022-07-29 12:35:00,403.37,403.37,402.52,403.34,6983.0,403.37,403.37,402.52,403.34,6983.0
2022-07-29 12:40:00,403.26,403.39,402.73,403.13,4512.0,403.26,403.39,402.73,403.13,4512.0
2022-07-29 12:45:00,402.98,403.39,402.62,403.23,2324.0,402.98,403.39,402.62,403.23,2324.0
2022-07-29 12:50:00,403.38,404.1,403.38,404.02,6336.0,403.38,404.1,403.38,404.02,6336.0
2022-07-29 12:55:00,404.07,404.15,403.81,404.03,5624.0,404.07,404.15,403.81,404.03,5624.0
2022-07-29 13:00:00,404.04,404.28,403.31,403.42,21184.0,404.04,404.28,403.31,403.42,21184.0
2022-07-29 13:05:00,403.22,404.11,403.22,404.05,3820.0,403.22,404.11,403.22,404.05,3820.0
2022-07-29 13:10:00,404.0,404.82,403.71,404.71,12029.0,404.0,404.82,403.71,404.71,12029.0
2022-07-29 13:15:00,404.85,404.92,404.14,404.25,4437.0,404.85,404.92,404.14,404.25,4437.0
2022-07-29 13:20:00,404.21,404.82,404.2,404.59,3891.0,404.21,404.82,404.2,404.59,3891.0
2022-07-29 13:25:00,404.62,404.82,404.29,404.64,6917.0,404.62,404.82,404.29,404.64,6917.0
2022-07-29 13:30:00,404.74,405.48,404.54,405.25,6704.0,404.74,405.48,404.54,405.25,6704.0
2022-07-29 13:35:00,405.1,405.93,405.1,405.87,5492.0,405.1,405.93,405.1,405.87,5492.0
2022-07-29 13:40:00,405.81,406.26,405.72,406.19,7501.0,405.81,406.26,405.72,406.19,7501.0
2022-07-29 13:45:00,406.22,406.7,406.19,406.7,9284.0,406.22,406.7,406.19,406.7,9284.0
2022-07-29 13:50:00,406.71,407.43,406.67,407.43,10767.0,406.71,407.43,406.67,407.43,10767.0
2022-07-29 13:55:00,407.43,407.76,407.11,407.55,13461.0,407.43,407.76,407.11,407.55,13461.0
2022-07-29 14:00:00,407.62,408.14,407.43,408.04,15833.0,407.62,408.14,407.43,408.04,15833.0
2022-07-29 14:05:00,408.0,408.67,407.99,408.42,14565.0,408.0,408.67,407.99,408.42,14565.0
2022-07-29 14:10:00,408.52,408.62,408.14,408.25,6841.0,408.52,408.62,408.14,408.25,6841.0
2022-07-29 14:15:00,408.23,408.28,407.84,408.28,7924.0,408.23,408.28,407.84,408.28,7924.0
2022-07-29 14:20:00,408.55,408.7,408.23,408.7,4425.0,408.55,408.7,408.23,408.7,4425.0
2022-07-29 14:25:00,408.65,408.86,408.42,408.77,6287.0,408.65,408.86,408.42,408.77,6287.0
2022-07-29 14:30:00,408.74,408.81,408.33,408.58,5910.0,408.74,408.81,408.33,408.58,5910.0
2022-07-29 14:35:00,408.67,409.34,408.67,408.78,7469.0,408.67,409.34,408.67,408.78,7469.0
2022-07-29 14:40:00,408.68,408.82,408.16,408.16,4507.0,408.68,408.82,408.16,408.16,4507.0
2022-07-29 14:45:00,408.16,408.8,408.16,408.65,4403.0,408.16,408.8,408.16,408.65,4403.0
2022-07-29 14:50:00,408.67,409.38,408.45,409.34,10603.0,408.67,409.38,408.45,409.34,10603.0
2022-07-29 14:55:00,409.25,409.25,408.73,409.06,8535.0,409.25,409.25,408.73,409.06,8535.0
2022-07-29 15:00:00,409.06,409.94,408.97,409.78,16422.0,409.06,409.94,408.97,409.78,16422.0
2022-07-29 15:05:00,409.7,409.79,409.03,409.06,9053.0,409.7,409.79,409.03,409.06,9053.0
2022-07-29 15:10:00,409.03,409.22,408.72,409.22,6709.0,409.03,409.22,408.72,409.22,6709.0
2022-07-29 15:15:00,409.24,409.24,408.76,409.15,8007.0,409.24,409.24,408.76,409.15,8007.0
2022-07-29 15:20:00,409.08,409.94,409.01,409.87,20607.0,409.08,409.94,409.01,409.87,20607.0
2022-07-29 15:25:00,409.94,410.4,409.54,410.35,21513.0,409.94,410.4,409.54,410.35,21513.0
2022-07-29 15:30:00,410.37,410.83,409.99,410.82,28621.0,410.37,410.83,409.99,410.82,28621.0
2022-07-29 15:35:00,410.81,411.38,410.22,410.25,25495.0,410.81,411.38,410.22,410.25,25495.0
2022-07-29 15:40:00,410.2,410.36,409.42,410.14,16348.0,410.2,410.36,409.42,410.14,16348.0
2022-07-29 15:45:00,410.14,410.27,409.84,410.21,21692.0,410.14,410.27,409.84,410.21,21692.0
2022-07-29 15:50:00,410.21,411.09,409.82,409.92,63192.0,410.21,411.09,409.82,409.92,63192.0
2022-07-29 15:55:00,409.92,410.24,409.29,410.12,91145.0,409.92,410.24,409.29,410.12,91145.0
2022-08-01 09:30:00,407.31,407.59,405.07,407.59,61046.0,407.31,407.59,405.07,407.59,61046.0
2022-08-01 09:35:00,407.83,408.95,406.92,408.95,15362.0,407.83,408.95,406.92,408.95,15362.0
2022-08-01 09:40:00,408.88,409.43,407.76,407.76,13264.0,408.88,409.43,407.76,407.76,13264.0
2022-08-01 09:45:00,407.42,408.39,406.2,408.01,19057.0,407.42,408.39,406.2,408.01,19057.0
2022-08-01 09:50:00,408.09,412.19,407.36,412.19,36427.0,408.09,412.19,407.36,412.19,36427.0
2022-08-01 09:55:00,412.27,412.85,409.67,409.67,18721.0,412.27,412.85,409.67,409.67,18721.0
2022-08-01 10:00:00,409.82,411.25,408.69,410.18,23092.0,409.82,411.25,408.69,410.18,23092.0
2022-08-01 10:05:00,410.14,411.74,410.14,411.47,19276.0,410.14,411.74,410.14,411.47,19276.0
2022-08-01 10:10:00,411.62,412.1,410.37,410.37,25870.0,411.62,412.1,410.37,410.37,25870.0
2022-08-01 10:15:00,410.63,410.76,409.14,409.14,22566.0,410.63,410.76,409.14,409.14,22566.0
2022-08-01 10:20:00,409.3,409.53,408.14,409.16,12319.0,409.3,409.53,408.14,409.16,12319.0
2022-08-01 10:25:00,409.02,409.21,407.75,408.25,7053.0,409.02,409.21,407.75,408.25,7053.0
2022-08-01 10:30:00,408.06,410.01,408.06,409.79,6366.0,408.06,410.01,408.06,409.79,6366.0
2022-08-01 10:35:00,409.81,411.26,409.81,410.95,11503.0,409.81,411.26,409.81,410.95,11503.0
2022-08-01 10:40:00,411.03,412.19,410.97,412.13,18175.0,411.03,412.19,410.97,412.13,18175.0
2022-08-01 10:45:00,412.27,413.86,411.78,413.5,19646.0,412.27,413.86,411.78,413.5,19646.0
2022-08-01 10:50:00,413.48,415.36,413.47,414.9,14054.0,413.48,415.36,413.47,414.9,14054.0
2022-08-01 10:55:00,414.64,415.4,414.29,415.23,9124.0,414.64,415.4,414.29,415.23,9124.0
2022-08-01 11:00:00,415.37,416.12,414.97,416.12,11464.0,415.37,416.12,414.97,416.12,11464.0
2022-08-01 11:05:00,416.21,416.27,414.96,415.51,10488.0,416.21,416.27,414.96,415.51,10488.0
2022-08-01 11:10:00,415.38,415.78,414.98,415.78,14427.0,415.38,415.78,414.98,415.78,14427.0
2022-08-01 11:15:00,415.77,415.87,414.24,414.25,10857.0,415.77,415.87,414.24,414.25,10857.0
2022-08-01 11:20:00,414.27,416.03,414.02,415.87,7540.0,414.27,416.03,414.02,415.87,7540.0
2022-08-01 11:25:00,415.89,416.85,415.56,416.48,17031.0,415.89,416.85,415.56,416.48,17031.0
2022-08-01 11:30:00,416.59,416.59,414.22,414.79,9774.0,416.59,416.59,414.22,414.79,9774.0
2022-08-01 11:35:00,414.79,415.5,414.63,415.23,9376.0,414.79,415.5,414.63,415.23,9376.0
2022-08-01 11:40:00,415.45,415.94,415.17,415.94,7731.0,415.45,415.94,415.17,415.94,7731.0
2022-08-01 11:45:00,415.85,417.01,415.64,417.01,10600.0,415.85,417.01,415.64,417.01,10600.0
2022-08-01 11:50:00,417.05,417.16,416.18,416.33,13385.0,417.05,417.16,416.18,416.33,13385.0
2022-08-01 11:55:00,416.31,416.91,416.17,416.57,7156.0,416.31,416.91,416.17,416.57,7156.0
2022-08-01 12:00:00,416.54,416.69,415.43,415.62,12446.0,416.54,416.69,415.43,415.62,12446.0
2022-08-01 12:05:00,415.67,416.03,415.22,415.42,12930.0,415.67,416.03,415.22,415.42,12930.0
2022-08-01 12:10:00,415.43,415.43,413.0,413.36,12524.0,415.43,415.43,413.0,413.36,12524.0
2022-08-01 12:15:00,413.29,414.13,413.26,414.0,8422.0,413.29,414.13,413.26,414.0,8422.0
2022-08-01 12:20:00,414.38,414.52,413.88,414.03,2642.0,414.38,414.52,413.88,414.03,2642.0
2022-08-01 12:25:00,413.86,414.18,413.0,413.47,17859.0,413.86,414.18,413.0,413.47,17859.0
2022-08-01 12:30:00,413.52,413.78,412.83,413.4,13522.0,413.52,413.78,412.83,413.4,13522.0
2022-08-01 12:35:00,413.35,413.35,412.35,412.46,5890.0,413.35,413.35,412.35,412.46,5890.0
2022-08-01 12:40:00,412.28,412.49,411.65,412.0,7567.0,412.28,412.49,411.65,412.0,7567.0
2022-08-01 12:45:00,411.97,412.88,411.97,412.03,6112.0,411.97,412.88,411.97,412.03,6112.0
2022-08-01 12:50:00,412.19,412.2,411.75,412.2,3344.0,412.19,412.2,411.75,412.2,3344.0
2022-08-01 12:55:00,412.2,412.54,411.65,412.54,4137.0,412.2,412.54,411.65,412.54,4137.0
2022-08-01 13:00:00,412.15,412.15,410.49,410.62,5416.0,412.15,412.15,410.49,410.62,5416.0
2022-08-01 13:05:00,410.52,411.23,410.28,411.09,4879.0,410.52,411.23,410.28,411.09,4879.0
2022-08-01 13:10:00,411.02,411.23,410.49,410.92,8265.0,411.02,411.23,410.49,410.92,8265.0
2022-08-01 13:15:00,411.0,411.21,409.6,409.6,9258.0,411.0,411.21,409.6,409.6,9258.0
2022-08-01 13:20:00,409.6,410.08,409.25,409.41,10602.0,409.6,410.08,409.25,409.41,10602.0
2022-08-01 13:25:00,409.48,409.7,408.64,408.97,7254.0,409.48,409.7,408.64,408.97,7254.0
2022-08-01 13:30:00,409.2,409.28,408.61,408.7,3472.0,409.2,409.28,408.61,408.7,3472.0
2022-08-01 13:35:00,408.52,409.35,408.5,409.35,2425.0,408.52,409.35,408.5,409.35,2425.0
2022-08-01 13:40:00,409.42,409.42,408.61,408.81,8562.0,409.42,409.42,408.61,408.81,8562.0
2022-08-01 13:45:00,408.64,408.76,408.11,408.76,3504.0,408.64,408.76,408.11,408.76,3504.0
2022-08-01 13:50:00,408.93,409.31,408.61,408.8,2450.0,408.93,409.31,408.61,408.8,2450.0
2022-08-01 13:55:00,408.68,409.08,408.47,409.05,5336.0,408.68,409.08,408.47,409.05,5336.0
2022-08-01 14:00:00,408.94,409.02,408.15,408.79,2792.0,408.94,409.02,408.15,408.79,2792.0
2022-08-01 14:05:00,408.67,409.23,408.52,408.82,5012.0,408.67,409.23,408.52,408.82,5012.0
2022-08-01 14:10:00,408.78,409.28,408.46,409.28,5220.0,408.78,409.28,408.46,409.28,5220.0
2022-08-01 14:15:00,409.38,409.81,408.75,408.85,5868.0,409.38,409.81,408.75,408.85,5868.0
2022-08-01 14:20:00,408.67,409.75,408.65,409.44,5055.0,408.67,409.75,408.65,409.44,5055.0
2022-08-01 14:25:00,409.49,409.49,408.93,409.05,2681.0,409.49,409.49,408.93,409.05,2681.0
2022-08-01 14:30:00,409.05,409.52,409.05,409.45,3037.0,409.05,409.52,409.05,409.45,3037.0
2022-08-01 14:35:00,409.58,409.77,409.54,409.65,6773.0,409.58,409.77,409.54,409.65,6773.0
2022-08-01 14:40:00,409.65,409.75,408.67,408.78,6592.0,409.65,409.75,408.67,408.78,6592.0
2022-08-01 14:45:00,408.97,409.55,408.69,409.25,4926.0,408.97,409.55,408.69,409.25,4926.0
2022-08-01 14:50:00,409.02,409.7,408.82,409.57,2737.0,409.02,409.7,408.82,409.57,2737.0
2022-08-01 14:55:00,409.81,410.92,409.74,410.49,6105.0,409.81,410.92,409.74,410.49,6105.0
2022-08-01 15:00:00,410.56,410.64,409.91,410.04,3055.0,410.56,410.64,409.91,410.04,3055.0
2022-08-01 15:05:00,410.19,410.9,410.03,410.73,2365.0,410.19,410.9,410.03,410.73,2365.0
2022-08-01 15:10:00,410.67,411.08,410.28,410.99,7686.0,410.67,411.08,410.28,410.99,7686.0
2022-08-01 15:15:00,411.13,411.5,410.76,410.76,6332.0,411.13,411.5,410.76,410.76,6332.0
2022-08-01 15:20:00,410.91,410.91,409.81,409.94,3605.0,410.91,410.91,409.81,409.94,3605.0
2022-08-01 15:25:00,409.87,410.24,409.83,410.17,5216.0,409.87,410.24,409.83,410.17,5216.0
2022-08-01 15:30:00,410.17,410.52,409.76,409.82,8514.0,410.17,410.52,409.76,409.82,8514.0
2022-08-01 15:35:00,409.77,410.38,409.63,410.38,8357.0,409.77,410.38,409.63,410.38,8357.0
2022-08-01 15:40:00,410.32,410.93,410.15,410.17,12062.0,410.32,410.93,410.15,410.17,12062.0
2022-08-01 15:45:00,410.21,411.5,410.13,411.24,17440.0,410.21,411.5,410.13,411.24,17440.0
2022-08-01 15:50:00,411.35,412.03,410.26,410.44,19148.0,411.35,412.03,410.26,410.44,19148.0
2022-08-01 15:55:00,410.36,411.26,410.36,411.1,57171.0,410.36,411.26,410.36,411.1,57171.0
2022-08-02 09:30:00,406.07,407.83,403.73,407.25,56072.0,406.07,407.83,403.73,407.25,56072.0
2022-08-02 09:35:00,407.06,407.17,405.21,406.59,13270.0,407.06,407.17,405.21,406.59,13270.0
2022-08-02 09:40:00,406.89,407.74,405.86,405.89,10403.0,406.89,407.74,405.86,405.89,10403.0
2022-08-02 09:45:00,405.55,407.73,405.53,406.11,12361.0,405.55,407.73,405.53,406.11,12361.0
2022-08-02 09:50:00,406.26,407.09,404.66,404.66,9334.0,406.26,407.09,404.66,404.66,9334.0
2022-08-02 09:55:00,404.8,406.71,404.32,406.21,10449.0,404.8,406.71,404.32,406.21,10449.0
2022-08-02 10:00:00,406.14,406.32,405.2,405.35,7824.0,406.14,406.32,405.2,405.35,7824.0
2022-08-02 10:05:00,405.2,405.63,403.77,403.89,14589.0,405.2,405.63,403.77,403.89,14589.0
2022-08-02 10:10:00,403.56,404.62,402.24,404.22,21424.0,403.56,404.62,402.24,404.22,21424.0
2022-08-02 10:15:00,403.93,405.05,403.93,404.83,12508.0,403.93,405.05,403.93,404.83,12508.0
2022-08-02 10:20:00,405.08,405.38,403.78,404.11,6464.0,405.08,405.38,403.78,404.11,6464.0
2022-08-02 10:25:00,404.01,404.8,403.27,404.65,5676.0,404.01,404.8,403.27,404.65,5676.0
2022-08-02 10:30:00,404.89,406.2,404.37,404.76,7006.0,404.89,406.2,404.37,404.76,7006.0
2022-08-02 10:35:00,404.48,405.33,404.12,405.11,5867.0,404.48,405.33,404.12,405.11,5867.0
2022-08-02 10:40:00,404.91,405.98,404.01,405.98,4972.0,404.91,405.98,404.01,405.98,4972.0
2022-08-02 10:45:00,406.21,406.53,405.24,406.11,6002.0,406.21,406.53,405.24,406.11,6002.0
2022-08-02 10:50:00,406.24,409.2,405.94,409.1,11492.0,406.24,409.2,405.94,409.1,11492.0
2022-08-02 10:55:00,409.09,409.1,407.05,407.34,5838.0,409.09,409.1,407.05,407.34,5838.0
2022-08-02 11:00:00,407.55,407.55,406.81,407.15,5006.0,407.55,407.55,406.81,407.15,5006.0
2022-08-02 11:05:00,407.26,407.49,406.94,407.07,6742.0,407.26,407.49,406.94,407.07,6742.0
2022-08-02 11:10:00,407.05,407.19,406.15,406.15,7087.0,407.05,407.19,406.15,406.15,7087.0
2022-08-02 11:15:00,406.39,406.85,406.35,406.55,6737.0,406.39,406.85,406.35,406.55,6737.0
2022-08-02 11:20:00,406.35,406.82,405.78,406.72,8850.0,406.35,406.82,405.78,406.72,8850.0
2022-08-02 11:25:00,406.91,407.71,406.9,407.45,4193.0,406.91,407.71,406.9,407.45,4193.0
2022-08-02 11:30:00,407.3,407.56,406.29,407.31,12548.0,407.3,407.56,406.29,407.31,12548.0
2022-08-02 11:35:00,407.43,408.69,407.42,408.69,6940.0,407.43,408.69,407.42,408.69,6940.0
2022-08-02 11:40:00,408.75,409.44,408.45,409.27,6184.0,408.75,409.44,408.45,409.27,6184.0
2022-08-02 11:45:00,409.17,409.18,408.53,408.98,13455.0,409.17,409.18,408.53,408.98,13455.0
2022-08-02 11:50:00,408.94,409.12,408.28,408.33,7275.0,408.94,409.12,408.28,408.33,7275.0
2022-08-02 11:55:00,408.29,408.54,407.73,408.14,6221.0,408.29,408.54,407.73,408.14,6221.0
2022-08-02 12:00:00,408.12,410.48,408.11,409.95,6658.0,408.12,410.48,408.11,409.95,6658.0
2022-08-02 12:05:00,410.04,410.15,409.82,409.82,3357.0,410.04,410.15,409.82,409.82,3357.0
2022-08-02 12:10:00,409.75,410.25,409.75,409.91,5914.0,409.75,410.25,409.75,409.91,5914.0
2022-08-02 12:15:00,409.97,411.27,409.97,411.25,18904.0,409.97,411.27,409.97,411.25,18904.0
2022-08-02 12:20:00,411.29,411.49,410.89,411.47,15496.0,411.29,411.49,410.89,411.47,15496.0
2022-08-02 12:25:00,411.47,411.77,410.86,411.64,9545.0,411.47,411.77,410.86,411.64,9545.0
2022-08-02 12:30:00,411.6,411.68,410.64,411.04,6595.0,411.6,411.68,410.64,411.04,6595.0
2022-08-02 12:35:00,410.96,411.48,410.96,411.46,8621.0,410.96,411.48,410.96,411.46,8621.0
2022-08-02 12:40:00,411.41,411.99,411.36,411.59,14704.0,411.41,411.99,411.36,411.59,14704.0
2022-08-02 12:45:00,411.62,411.76,411.11,411.52,8306.0,411.62,411.76,411.11,411.52,8306.0
2022-08-02 12:50:00,411.5,411.78,411.11,411.78,8883.0,411.5,411.78,411.11,411.78,8883.0
2022-08-02 12:55:00,411.57,412.14,411.54,412.14,3619.0,411.57,412.14,411.54,412.14,3619.0
2022-08-02 13:00:00,412.19,412.42,411.77,412.23,8093.0,412.19,412.42,411.77,412.23,8093.0
2022-08-02 13:05:00,412.13,412.16,411.15,412.1,9011.0,412.13,412.16,411.15,412.1,9011.0
2022-08-02 13:10:00,412.07,412.33,411.77,411.81,15191.0,412.07,412.33,411.77,411.81,15191.0
2022-08-02 13:15:00,411.7,412.11,411.69,411.94,4697.0,411.7,412.11,411.69,411.94,4697.0
2022-08-02 13:20:00,412.0,412.09,411.5,411.51,10450.0,412.0,412.09,411.5,411.51,10450.0
2022-08-02 13:25:00,411.39,411.73,410.04,410.48,17585.0,411.39,411.73,410.04,410.48,17585.0
2022-08-02 13:30:00,410.44,410.44,409.2,409.25,11952.0,410.44,410.44,409.2,409.25,11952.0
2022-08-02 13:35:00,409.21,409.39,407.71,408.2,7810.0,409.21,409.39,407.71,408.2,7810.0
2022-08-02 13:40:00,408.09,408.26,407.56,407.91,8314.0,408.09,408.26,407.56,407.91,8314.0
2022-08-02 13:45:00,407.69,407.95,407.0,407.47,4821.0,407.69,407.95,407.0,407.47,4821.0
2022-08-02 13:50:00,407.37,408.29,407.37,408.15,6035.0,407.37,408.29,407.37,408.15,6035.0
2022-08-02 13:55:00,408.19,408.53,407.84,408.26,6566.0,408.19,408.53,407.84,408.26,6566.0
2022-08-02 14:00:00,408.34,409.03,408.19,408.98,6076.0,408.34,409.03,408.19,408.98,6076.0
2022-08-02 14:05:00,408.9,410.09,408.83,410.09,5832.0,408.9,410.09,408.83,410.09,5832.0
2022-08-02 14:10:00,410.12,410.29,409.67,409.96,11500.0,410.12,410.29,409.67,409.96,11500.0
2022-08-02 14:15:00,410.1,410.1,409.51,409.67,9837.0,410.1,410.1,409.51,409.67,9837.0
2022-08-02 14:20:00,409.54,410.29,409.51,409.99,2812.0,409.54,410.29,409.51,409.99,2812.0
2022-08-02 14:25:00,409.99,410.49,409.99,410.21,5285.0,409.99,410.49,409.99,410.21,5285.0
2022-08-02 14:30:00,410.3,411.09,410.06,410.88,5621.0,410.3,411.09,410.06,410.88,5621.0
2022-08-02 14:35:00,410.94,411.05,410.4,410.64,5300.0,410.94,411.05,410.4,410.64,5300.0
2022-08-02 14:40:00,410.68,411.13,410.66,411.02,7353.0,410.68,411.13,410.66,411.02,7353.0
2022-08-02 14:45:00,411.02,411.02,409.93,410.41,15392.0,411.02,411.02,409.93,410.41,15392.0
2022-08-02 14:50:00,410.32,410.49,409.19,409.89,8797.0,410.32,410.49,409.19,409.89,8797.0
2022-08-02 14:55:00,409.79,409.95,409.27,409.95,13519.0,409.79,409.95,409.27,409.95,13519.0
2022-08-02 15:00:00,409.89,410.59,409.84,410.4,7118.0,409.89,410.59,409.84,410.4,7118.0
2022-08-02 15:05:00,410.44,411.13,410.24,410.54,6013.0,410.44,411.13,410.24,410.54,6013.0
2022-08-02 15:10:00,410.5,411.16,410.34,411.16,12469.0,410.5,411.16,410.34,411.16,12469.0
2022-08-02 15:15:00,411.2,411.36,409.63,410.06,15792.0,411.2,411.36,409.63,410.06,15792.0
2022-08-02 15:20:00,410.06,410.55,409.78,410.28,7212.0,410.06,410.55,409.78,410.28,7212.0
2022-08-02 15:25:00,410.34,410.89,410.26,410.76,6432.0,410.34,410.89,410.26,410.76,6432.0
2022-08-02 15:30:00,410.66,411.43,410.61,411.43,12012.0,410.66,411.43,410.61,411.43,12012.0
2022-08-02 15:35:00,411.51,411.82,410.82,410.93,10836.0,411.51,411.82,410.82,410.93,10836.0
2022-08-02 15:40:00,411.0,411.25,410.44,411.22,7728.0,411.0,411.25,410.44,411.22,7728.0
2022-08-02 15:45:00,411.33,411.34,410.33,410.65,13766.0,411.33,411.34,410.33,410.65,13766.0
2022-08-02 15:50:00,410.47,411.18,410.43,410.77,18164.0,410.47,411.18,410.43,410.77,18164.0
2022-08-02 15:55:00,410.67,410.92,409.86,409.86,66429.0,410.67,410.92,409.86,409.86,66429.0
2022-08-03 09:30:00,412.81,415.11,412.02,413.11,56041.0,412.81,415.11,412.02,413.11,56041.0
2022-08-03 09:35:00,412.81,415.25,412.12,415.01,33227.0,412.81,415.25,412.12,415.01,33227.0
2022-08-03 09:40:00,414.67,416.23,414.66,416.05,27373.0,414.67,416.23,414.66,416.05,27373.0
2022-08-03 09:45:00,416.14,416.43,415.06,416.21,9624.0,416.14,416.43,415.06,416.21,9624.0
2022-08-03 09:50:00,416.48,416.54,415.1,415.88,9813.0,416.48,416.54,415.1,415.88,9813.0
2022-08-03 09:55:00,416.0,417.47,416.0,416.88,24780.0,416.0,417.47,416.0,416.88,24780.0
2022-08-03 10:00:00,416.37,418.29,416.18,418.25,19905.0,416.37,418.29,416.18,418.25,19905.0
2022-08-03 10:05:00,418.3,418.94,417.92,418.09,20586.0,418.3,418.94,417.92,418.09,20586.0
2022-08-03 10:10:00,418.08,418.41,417.21,417.82,13084.0,418.08,418.41,417.21,417.82,13084.0
2022-08-03 10:15:00,417.91,417.91,417.11,417.12,8045.0,417.91,417.91,417.11,417.12,8045.0
2022-08-03 10:20:00,417.43,417.83,416.99,417.83,11425.0,417.43,417.83,416.99,417.83,11425.0
2022-08-03 10:25:00,418.0,418.84,417.71,418.44,8724.0,418.0,418.84,417.71,418.44,8724.0
2022-08-03 10:30:00,418.31,418.44,417.17,417.86,17961.0,418.31,418.44,417.17,417.86,17961.0
2022-08-03 10:35:00,417.68,418.56,416.85,417.87,15165.0,417.68,418.56,416.85,417.87,15165.0
2022-08-03 10:40:00,418.13,418.81,417.32,418.81,10700.0,418.13,418.81,417.32,418.81,10700.0
2022-08-03 10:45:00,418.81,419.79,418.32,419.61,16486.0,418.81,419.79,418.32,419.61,16486.0
2022-08-03 10:50:00,419.59,420.64,419.59,420.22,19395.0,419.59,420.64,419.59,420.22,19395.0
2022-08-03 10:55:00,420.3,420.51,419.63,419.92,12618.0,420.3,420.51,419.63,419.92,12618.0
2022-08-03 11:00:00,419.9,420.56,419.7,419.73,9950.0,419.9,420.56,419.7,419.73,9950.0
2022-08-03 11:05:00,419.95,420.44,419.59,420.18,14623.0,419.95,420.44,419.59,420.18,14623.0
2022-08-03 11:10:00,420.39,420.82,419.66,420.12,20842.0,420.39,420.82,419.66,420.12,20842.0
2022-08-03 11:15:00,420.12,420.18,419.35,419.35,8237.0,420.12,420.18,419.35,419.35,8237.0
2022-08-03 11:20:00,419.35,420.15,419.33,420.11,12140.0,419.35,420.15,419.33,420.11,12140.0
2022-08-03 11:25:00,420.0,420.29,419.7,419.75,5666.0,420.0,420.29,419.7,419.75,5666.0
2022-08-03 11:30:00,419.69,419.71,419.18,419.68,4207.0,419.69,419.71,419.18,419.68,4207.0
2022-08-03 11:35:00,419.81,420.19,419.66,420.11,6711.0,419.81,420.19,419.66,420.11,6711.0
2022-08-03 11:40:00,420.31,421.38,419.99,420.98,12062.0,420.31,421.38,419.99,420.98,12062.0
2022-08-03 11:45:00,421.01,421.07,420.35,420.56,6497.0,421.01,421.07,420.35,420.56,6497.0
2022-08-03 11:50:00,420.43,420.54,419.53,419.81,9555.0,420.43,420.54,419.53,419.81,9555.0
2022-08-03 11:55:00,419.91,421.25,419.91,421.18,3336.0,419.91,421.25,419.91,421.18,3336.0
2022-08-03 12:00:00,421.05,421.38,420.58,420.7,10067.0,421.05,421.38,420.58,420.7,10067.0
2022-08-03 12:05:00,420.77,421.46,420.5,420.53,6615.0,420.77,421.46,420.5,420.53,6615.0
2022-08-03 12:10:00,420.23,420.99,420.17,420.74,4918.0,420.23,420.99,420.17,420.74,4918.0
2022-08-03 12:15:00,420.63,420.79,420.16,420.79,4520.0,420.63,420.79,420.16,420.79,4520.0
2022-08-03 12:20:00,420.88,421.46,420.51,421.3,9158.0,420.88,421.46,420.51,421.3,9158.0
2022-08-03 12:25:00,421.22,421.56,421.04,421.25,6705.0,421.22,421.56,421.04,421.25,6705.0
2022-08-03 12:30:00,421.15,422.21,421.15,422.1,12108.0,421.15,422.21,421.15,422.1,12108.0
2022-08-03 12:35:00,422.21,422.4,421.94,422.18,4971.0,422.21,422.4,421.94,422.18,4971.0
2022-08-03 12:40:00,422.13,422.94,422.09,422.86,6945.0,422.13,422.94,422.09,422.86,6945.0
2022-08-03 12:45:00,422.87,424.12,422.76,423.87,12084.0,422.87,424.12,422.76,423.87,12084.0
2022-08-03 12:50:00,423.88,424.2,423.53,423.61,10920.0,423.88,424.2,423.53,423.61,10920.0
2022-08-03 12:55:00,423.69,424.34,423.69,424.16,7123.0,423.69,424.34,423.69,424.16,7123.0
2022-08-03 13:00:00,424.12,424.88,424.08,424.86,23315.0,424.12,424.88,424.08,424.86,23315.0
2022-08-03 13:05:00,424.91,424.92,424.09,424.23,8137.0,424.91,424.92,424.09,424.23,8137.0
2022-08-03 13:10:00,424.11,424.11,423.62,423.83,10337.0,424.11,424.11,423.62,423.83,10337.0
2022-08-03 13:15:00,423.86,424.16,423.71,423.71,6276.0,423.86,424.16,423.71,423.71,6276.0
2022-08-03 13:20:00,423.61,424.0,423.32,423.81,3823.0,423.61,424.0,423.32,423.81,3823.0
2022-08-03 13:25:00,423.78,424.08,423.57,423.57,7366.0,423.78,424.08,423.57,423.57,7366.0
2022-08-03 13:30:00,423.38,423.63,423.0,423.5,13056.0,423.38,423.63,423.0,423.5,13056.0
2022-08-03 13:35:00,423.45,423.78,423.37,423.65,17408.0,423.45,423.78,423.37,423.65,17408.0
2022-08-03 13:40:00,423.51,423.56,422.79,423.27,12304.0,423.51,423.56,422.79,423.27,12304.0
2022-08-03 13:45:00,423.31,423.53,422.87,423.43,7141.0,423.31,423.53,422.87,423.43,7141.0
2022-08-03 13:50:00,423.34,423.51,423.26,423.35,3083.0,423.34,423.51,423.26,423.35,3083.0
2022-08-03 13:55:00,423.55,423.81,423.0,423.33,3585.0,423.55,423.81,423.0,423.33,3585.0
2022-08-03 14:00:00,423.32,423.32,422.66,422.98,2423.0,423.32,423.32,422.66,422.98,2423.0
2022-08-03 14:05:00,423.07,423.23,422.72,423.11,5571.0,423.07,423.23,422.72,423.11,5571.0
2022-08-03 14:10:00,423.1,423.43,422.69,423.07,2921.0,423.1,423.43,422.69,423.07,2921.0
2022-08-03 14:15:00,423.05,423.87,423.04,423.87,4091.0,423.05,423.87,423.04,423.87,4091.0
2022-08-03 14:20:00,423.92,424.04,423.79,423.94,4471.0,423.92,424.04,423.79,423.94,4471.0
2022-08-03 14:25:00,423.96,424.03,423.67,423.85,4632.0,423.96,424.03,423.67,423.85,4632.0
2022-08-03 14:30:00,423.88,423.88,423.36,423.38,5492.0,423.88,423.88,423.36,423.38,5492.0
2022-08-03 14:35:00,423.57,424.45,423.52,423.88,5047.0,423.57,424.45,423.52,423.88,5047.0
2022-08-03 14:40:00,423.84,424.0,423.33,423.58,5770.0,423.84,424.0,423.33,423.58,5770.0
2022-08-03 14:45:00,423.55,424.08,423.36,423.88,5781.0,423.55,424.08,423.36,423.88,5781.0
2022-08-03 14:50:00,423.63,423.85,423.34,423.71,7254.0,423.63,423.85,423.34,423.71,7254.0
2022-08-03 14:55:00,423.6,423.98,423.56,423.75,2800.0,423.6,423.98,423.56,423.75,2800.0
2022-08-03 15:00:00,423.56,424.17,423.35,423.93,7504.0,423.56,424.17,423.35,423.93,7504.0
2022-08-03 15:05:00,424.08,424.63,423.99,424.16,8080.0,424.08,424.63,423.99,424.16,8080.0
2022-08-03 15:10:00,424.03,424.04,423.43,423.77,6666.0,424.03,424.04,423.43,423.77,6666.0
2022-08-03 15:15:00,423.68,424.13,423.46,423.96,6690.0,423.68,424.13,423.46,423.96,6690.0
2022-08-03 15:20:00,424.04,424.43,423.86,424.28,7050.0,424.04,424.43,423.86,424.28,7050.0
2022-08-03 15:25:00,424.22,424.22,423.71,423.97,12984.0,424.22,424.22,423.71,423.97,12984.0
2022-08-03 15:30:00,423.98,424.53,423.86,424.38,13531.0,423.98,424.53,423.86,424.38,13531.0
2022-08-03 15:35:00,424.41,425.17,424.41,425.08,30471.0,424.41,425.17,424.41,425.08,30471.0
2022-08-03 15:40:00,425.08,425.74,424.57,425.62,11342.0,425.08,425.74,424.57,425.62,11342.0
2022-08-03 15:45:00,425.55,425.87,424.71,424.85,35276.0,425.55,425.87,424.71,424.85,35276.0
2022-08-03 15:50:00,424.94,426.04,424.94,425.45,37944.0,424.94,426.04,424.94,425.45,37944.0
2022-08-03 15:55:00,425.21,425.47,424.31,424.54,91283.0,425.21,425.47,424.31,424.54,91283.0
2022-08-04 09:30:00,426.09,426.22,423.14,424.0,46770.0,426.09,426.22,423.14,424.0,46770.0
2022-08-04 09:35:00,424.28,425.15,423.02,423.02,11263.0,424.28,425.15,423.02,423.02,11263.0
2022-08-04 09:40:00,423.57,426.98,423.02,426.68,13989.0,423.57,426.98,423.02,426.68,13989.0
2022-08-04 09:45:00,426.77,427.85,426.23,427.07,20397.0,426.77,427.85,426.23,427.07,20397.0
2022-08-04 09:50:00,426.9,427.1,423.26,424.33,12554.0,426.9,427.1,423.26,424.33,12554.0
2022-08-04 09:55:00,424.63,427.0,424.25,425.7,8776.0,424.63,427.0,424.25,425.7,8776.0
2022-08-04 10:00:00,425.58,426.53,424.12,425.83,6970.0,425.58,426.53,424.12,425.83,6970.0
2022-08-04 10:05:00,426.29,426.57,424.24,424.43,10715.0,426.29,426.57,424.24,424.43,10715.0
2022-08-04 10:10:00,424.34,425.06,423.68,424.35,15616.0,424.34,425.06,423.68,424.35,15616.0
2022-08-04 10:15:00,424.37,424.97,422.44,423.5,17639.0,424.37,424.97,422.44,423.5,17639.0
2022-08-04 10:20:00,423.32,423.97,422.78,423.44,8900.0,423.32,423.97,422.78,423.44,8900.0
2022-08-04 10:25:00,423.8,423.86,422.26,422.41,6564.0,423.8,423.86,422.26,422.41,6564.0
2022-08-04 10:30:00,422.5,422.59,420.58,420.58,16119.0,422.5,422.59,420.58,420.58,16119.0
2022-08-04 10:35:00,420.44,420.53,419.71,420.09,20003.0,420.44,420.53,419.71,420.09,20003.0
2022-08-04 10:40:00,420.18,421.78,419.63,421.61,22238.0,420.18,421.78,419.63,421.61,22238.0
2022-08-04 10:45:00,421.69,422.75,421.21,422.05,6160.0,421.69,422.75,421.21,422.05,6160.0
2022-08-04 10:50:00,421.77,422.62,421.61,421.64,14381.0,421.77,422.62,421.61,421.64,14381.0
2022-08-04 10:55:00,421.94,422.79,421.75,422.62,4800.0,421.94,422.79,421.75,422.62,4800.0
2022-08-04 11:00:00,422.42,423.02,422.1,422.1,5297.0,422.42,423.02,422.1,422.1,5297.0
2022-08-04 11:05:00,422.37,422.52,421.8,421.87,5419.0,422.37,422.52,421.8,421.87,5419.0
2022-08-04 11:10:00,421.86,422.15,420.0,420.15,4874.0,421.86,422.15,420.0,420.15,4874.0
2022-08-04 11:15:00,420.14,421.71,420.01,421.48,6056.0,420.14,421.71,420.01,421.48,6056.0
2022-08-04 11:20:00,421.59,422.35,421.25,421.25,4698.0,421.59,422.35,421.25,421.25,4698.0
2022-08-04 11:25:00,421.27,421.78,420.58,420.85,5251.0,421.27,421.78,420.58,420.85,5251.0
2022-08-04 11:30:00,421.12,421.5,420.51,421.5,3579.0,421.12,421.5,420.51,421.5,3579.0
2022-08-04 11:35:00,421.63,421.66,420.6,420.61,4464.0,421.63,421.66,420.6,420.61,4464.0
2022-08-04 11:40:00,420.64,421.54,420.5,421.54,3412.0,420.64,421.54,420.5,421.54,3412.0
2022-08-04 11:45:00,421.68,422.8,421.68,422.8,14665.0,421.68,422.8,421.68,422.8,14665.0
2022-08-04 11:50:00,422.74,423.52,422.68,423.36,6551.0,422.74,423.52,422.68,423.36,6551.0
2022-08-04 11:55:00,423.43,423.43,422.66,422.77,14674.0,423.43,423.43,422.66,422.77,14674.0
2022-08-04 12:00:00,422.92,423.05,422.04,422.17,15846.0,422.92,423.05,422.04,422.17,15846.0
2022-08-04 12:05:00,422.07,422.53,421.91,422.4,13588.0,422.07,422.53,421.91,422.4,13588.0
2022-08-04 12:10:00,422.46,423.43,422.38,423.18,28790.0,422.46,423.43,422.38,423.18,28790.0
2022-08-04 12:15:00,423.07,423.64,422.57,423.63,4988.0,423.07,423.64,422.57,423.63,4988.0
2022-08-04 12:20:00,423.47,424.5,423.47,424.45,6546.0,423.47,424.5,423.47,424.45,6546.0
2022-08-04 12:25:00,424.39,424.39,423.65,423.79,6621.0,424.39,424.39,423.65,423.79,6621.0
2022-08-04 12:30:00,423.77,423.77,422.84,422.94,16402.0,423.77,423.77,422.84,422.94,16402.0
2022-08-04 12:35:00,423.01,423.31,422.72,423.18,64850.0,423.01,423.31,422.72,423.18,64850.0
2022-08-04 12:40:00,422.98,423.15,422.07,422.07,5149.0,422.98,423.15,422.07,422.07,5149.0
2022-08-04 12:45:00,422.2,422.22,421.03,421.15,8489.0,422.2,422.22,421.03,421.15,8489.0
2022-08-04 12:50:00,421.1,421.7,421.1,421.55,6229.0,421.1,421.7,421.1,421.55,6229.0
2022-08-04 12:55:00,421.52,421.87,421.3,421.64,2979.0,421.52,421.87,421.3,421.64,2979.0
2022-08-04 13:00:00,421.5,422.06,421.17,421.2,25699.0,421.5,422.06,421.17,421.2,25699.0
2022-08-04 13:05:00,421.3,422.01,421.14,421.97,5207.0,421.3,422.01,421.14,421.97,5207.0
2022-08-04 13:10:00,421.74,422.03,421.59,422.0,8448.0,421.74,422.03,421.59,422.0,8448.0
2022-08-04 13:15:00,422.09,422.3,421.98,422.23,5702.0,422.09,422.3,421.98,422.23,5702.0
2022-08-04 13:20:00,422.3,423.61,422.17,423.52,15208.0,422.3,423.61,422.17,423.52,15208.0
2022-08-04 13:25:00,423.55,424.4,423.47,424.16,5666.0,423.55,424.4,423.47,424.16,5666.0
2022-08-04 13:30:00,423.94,424.49,423.94,424.42,2661.0,423.94,424.49,423.94,424.42,2661.0
2022-08-04 13:35:00,424.42,424.61,424.34,424.34,2727.0,424.42,424.61,424.34,424.34,2727.0
2022-08-04 13:40:00,424.33,424.6,423.81,423.88,6690.0,424.33,424.6,423.81,423.88,6690.0
2022-08-04 13:45:00,423.96,424.45,423.66,424.36,7227.0,423.96,424.45,423.66,424.36,7227.0
2022-08-04 13:50:00,424.41,424.53,423.91,424.19,10457.0,424.41,424.53,423.91,424.19,10457.0
2022-08-04 13:55:00,423.88,424.14,423.56,424.14,8004.0,423.88,424.14,423.56,424.14,8004.0
2022-08-04 14:00:00,424.15,424.19,423.48,423.99,4143.0,424.15,424.19,423.48,423.99,4143.0
2022-08-04 14:05:00,423.95,424.42,423.95,424.18,9419.0,423.95,424.42,423.95,424.18,9419.0
2022-08-04 14:10:00,424.12,424.61,423.97,424.19,12007.0,424.12,424.61,423.97,424.19,12007.0
2022-08-04 14:15:00,424.17,424.96,424.09,424.94,15303.0,424.17,424.96,424.09,424.94,15303.0
2022-08-04 14:20:00,424.94,425.23,424.86,424.86,14303.0,424.94,425.23,424.86,424.86,14303.0
2022-08-04 14:25:00,424.86,426.12,424.86,426.02,15735.0,424.86,426.12,424.86,426.02,15735.0
2022-08-04 14:30:00,425.99,426.18,425.46,425.46,4174.0,425.99,426.18,425.46,425.46,4174.0
2022-08-04 14:35:00,425.5,425.89,425.05,425.41,13678.0,425.5,425.89,425.05,425.41,13678.0
2022-08-04 14:40:00,425.41,425.76,424.97,425.71,7092.0,425.41,425.76,424.97,425.71,7092.0
2022-08-04 14:45:00,425.89,426.89,425.88,426.89,9257.0,425.89,426.89,425.88,426.89,9257.0
2022-08-04 14:50:00,426.92,427.1,426.33,426.33,6274.0,426.92,427.1,426.33,426.33,6274.0
2022-08-04 14:55:00,426.26,426.26,425.84,426.05,4179.0,426.26,426.26,425.84,426.05,4179.0
2022-08-04 15:00:00,425.84,426.12,425.58,425.9,4063.0,425.84,426.12,425.58,425.9,4063.0
2022-08-04 15:05:00,425.87,426.19,425.58,426.05,3798.0,425.87,426.19,425.58,426.05,3798.0
2022-08-04 15:10:00,426.25,426.54,426.05,426.54,5685.0,426.25,426.54,426.05,426.54,5685.0
2022-08-04 15:15:00,426.54,427.13,426.47,427.07,7214.0,426.54,427.13,426.47,427.07,7214.0
2022-08-04 15:20:00,427.07,427.07,426.57,426.74,6977.0,427.07,427.07,426.57,426.74,6977.0
2022-08-04 15:25:00,426.73,426.99,426.54,426.81,10814.0,426.73,426.99,426.54,426.81,10814.0
2022-08-04 15:30:00,426.77,426.77,425.94,426.37,10247.0,426.77,426.77,425.94,426.37,10247.0
2022-08-04 15:35:00,426.29,426.38,425.94,425.96,9348.0,426.29,426.38,425.94,425.96,9348.0
2022-08-04 15:40:00,426.09,426.27,425.88,426.03,17350.0,426.09,426.27,425.88,426.03,17350.0
2022-08-04 15:45:00,425.97,427.65,425.97,427.59,31017.0,425.97,427.65,425.97,427.59,31017.0
2022-08-04 15:50:00,427.75,429.63,427.68,429.54,90239.0,427.75,429.63,427.68,429.54,90239.0
2022-08-04 15:55:00,429.5,431.15,429.49,430.65,246777.0,429.5,431.15,429.49,430.65,246777.0
2022-08-05 09:30:00,423.0,424.85,421.0,424.67,62294.0,423.0,424.85,421.0,424.67,62294.0
2022-08-05 09:35:00,424.71,424.93,423.29,423.5,24521.0,424.71,424.93,423.29,423.5,24521.0
2022-08-05 09:40:00,423.5,424.5,422.16,423.12,38912.0,423.5,424.5,422.16,423.12,38912.0
2022-08-05 09:45:00,423.56,425.6,423.23,425.39,33943.0,423.56,425.6,423.23,425.39,33943.0
2022-08-05 09:50:00,425.31,427.55,424.71,425.0,32527.0,425.31,427.55,424.71,425.0,32527.0
2022-08-05 09:55:00,425.01,425.49,423.63,425.49,19730.0,425.01,425.49,423.63,425.49,19730.0
2022-08-05 10:00:00,425.49,428.47,425.26,428.36,12938.0,425.49,428.47,425.26,428.36,12938.0
2022-08-05 10:05:00,428.72,429.17,427.2,429.17,35449.0,428.72,429.17,427.2,429.17,35449.0
2022-08-05 10:10:00,428.95,431.69,428.64,431.23,28139.0,428.95,431.69,428.64,431.23,28139.0
2022-08-05 10:15:00,431.28,432.48,431.27,432.48,13562.0,431.28,432.48,431.27,432.48,13562.0
2022-08-05 10:20:00,432.65,433.46,432.29,433.24,11535.0,432.65,433.46,432.29,433.24,11535.0
2022-08-05 10:25:00,433.12,433.12,431.43,431.82,6371.0,433.12,433.12,431.43,431.82,6371.0
2022-08-05 10:30:00,431.88,431.88,430.23,430.49,13217.0,431.88,431.88,430.23,430.49,13217.0
2022-08-05 10:35:00,430.62,431.44,430.53,431.12,13045.0,430.62,431.44,430.53,431.12,13045.0
2022-08-05 10:40:00,431.15,431.15,430.02,430.19,8943.0,431.15,431.15,430.02,430.19,8943.0
2022-08-05 10:45:00,430.15,430.78,429.9,430.26,10233.0,430.15,430.78,429.9,430.26,10233.0
2022-08-05 10:50:00,430.03,430.45,428.61,430.15,14002.0,430.03,430.45,428.61,430.15,14002.0
2022-08-05 10:55:00,430.09,430.55,429.52,429.78,7708.0,430.09,430.55,429.52,429.78,7708.0
2022-08-05 11:00:00,429.71,429.71,428.58,428.73,6864.0,429.71,429.71,428.58,428.73,6864.0
2022-08-05 11:05:00,428.68,428.69,427.51,428.52,15441.0,428.68,428.69,427.51,428.52,15441.0
2022-08-05 11:10:00,428.54,428.76,427.0,427.16,9865.0,428.54,428.76,427.0,427.16,9865.0
2022-08-05 11:15:00,427.19,428.17,427.19,427.64,11906.0,427.19,428.17,427.19,427.64,11906.0
2022-08-05 11:20:00,427.59,427.88,426.57,426.81,6589.0,427.59,427.88,426.57,426.81,6589.0
2022-08-05 11:25:00,426.72,426.81,425.74,425.95,14841.0,426.72,426.81,425.74,425.95,14841.0
2022-08-05 11:30:00,425.95,426.88,425.72,426.61,15858.0,425.95,426.88,425.72,426.61,15858.0
2022-08-05 11:35:00,426.52,427.53,426.52,427.07,7645.0,426.52,427.53,426.52,427.07,7645.0
2022-08-05 11:40:00,427.15,427.16,425.6,426.15,9225.0,427.15,427.16,425.6,426.15,9225.0
2022-08-05 11:45:00,426.03,426.78,426.03,426.77,9193.0,426.03,426.78,426.03,426.77,9193.0
2022-08-05 11:50:00,426.73,427.34,426.55,426.72,8399.0,426.73,427.34,426.55,426.72,8399.0
2022-08-05 11:55:00,426.83,427.02,426.37,427.02,5922.0,426.83,427.02,426.37,427.02,5922.0
2022-08-05 12:00:00,427.36,428.12,427.14,428.12,6782.0,427.36,428.12,427.14,428.12,6782.0
2022-08-05 12:05:00,428.16,428.59,427.66,428.3,5043.0,428.16,428.59,427.66,428.3,5043.0
2022-08-05 12:10:00,428.4,428.7,428.24,428.4,6732.0,428.4,428.7,428.24,428.4,6732.0
2022-08-05 12:15:00,428.51,429.55,428.51,429.07,8169.0,428.51,429.55,428.51,429.07,8169.0
2022-08-05 12:20:00,429.27,429.72,429.26,429.72,9617.0,429.27,429.72,429.26,429.72,9617.0
2022-08-05 12:25:00,429.69,430.54,429.35,430.54,6131.0,429.69,430.54,429.35,430.54,6131.0
2022-08-05 12:30:00,430.49,430.5,429.55,430.34,5791.0,430.49,430.5,429.55,430.34,5791.0
2022-08-05 12:35:00,430.46,430.48,429.97,430.17,4350.0,430.46,430.48,429.97,430.17,4350.0
2022-08-05 12:40:00,430.22,430.65,429.75,430.65,6918.0,430.22,430.65,429.75,430.65,6918.0
2022-08-05 12:45:00,430.65,431.59,430.53,431.35,8237.0,430.65,431.59,430.53,431.35,8237.0
2022-08-05 12:50:00,431.45,431.65,431.18,431.64,8698.0,431.45,431.65,431.18,431.64,8698.0
2022-08-05 12:55:00,431.75,432.52,431.52,432.37,18477.0,431.75,432.52,431.52,432.37,18477.0
2022-08-05 13:00:00,432.5,433.01,431.6,433.01,14384.0,432.5,433.01,431.6,433.01,14384.0
2022-08-05 13:05:00,432.98,433.61,432.82,433.47,9221.0,432.98,433.61,432.82,433.47,9221.0
2022-08-05 13:10:00,433.39,434.26,433.39,433.67,15776.0,433.39,434.26,433.39,433.67,15776.0
2022-08-05 13:15:00,433.68,434.25,433.56,433.84,9345.0,433.68,434.25,433.56,433.84,9345.0
2022-08-05 13:20:00,433.69,433.93,433.15,433.48,7916.0,433.69,433.93,433.15,433.48,7916.0
2022-08-05 13:25:00,433.57,433.81,433.26,433.26,10771.0,433.57,433.81,433.26,433.26,10771.0
2022-08-05 13:30:00,433.45,434.49,433.45,434.37,11091.0,433.45,434.49,433.45,434.37,11091.0
2022-08-05 13:35:00,434.43,434.55,433.72,433.72,13118.0,434.43,434.55,433.72,433.72,13118.0
2022-08-05 13:40:00,433.62,433.84,433.08,433.12,12072.0,433.62,433.84,433.08,433.12,12072.0
2022-08-05 13:45:00,433.05,433.48,432.66,432.66,10753.0,433.05,433.48,432.66,432.66,10753.0
2022-08-05 13:50:00,432.83,433.14,432.46,432.58,9733.0,432.83,433.14,432.46,432.58,9733.0
2022-08-05 13:55:00,432.71,433.14,432.25,432.94,8283.0,432.71,433.14,432.25,432.94,8283.0
2022-08-05 14:00:00,433.05,433.05,432.47,432.84,10674.0,433.05,433.05,432.47,432.84,10674.0
2022-08-05 14:05:00,432.83,433.05,432.29,432.29,11549.0,432.83,433.05,432.29,432.29,11549.0
2022-08-05 14:10:00,432.24,432.88,432.24,432.75,15227.0,432.24,432.88,432.24,432.75,15227.0
2022-08-05 14:15:00,432.74,433.04,432.55,432.91,7354.0,432.74,433.04,432.55,432.91,7354.0
2022-08-05 14:20:00,432.83,433.29,432.72,433.03,10218.0,432.83,433.29,432.72,433.03,10218.0
2022-08-05 14:25:00,433.02,433.02,432.3,432.38,16340.0,433.02,433.02,432.3,432.38,16340.0
2022-08-05 14:30:00,432.46,433.0,432.02,433.0,19885.0,432.46,433.0,432.02,433.0,19885.0
2022-08-05 14:35:00,432.93,432.93,432.41,432.52,9136.0,432.93,432.93,432.41,432.52,9136.0
2022-08-05 14:40:00,432.39,432.76,432.36,432.76,8695.0,432.39,432.76,432.36,432.76,8695.0
2022-08-05 14:45:00,432.79,433.02,432.48,432.73,10545.0,432.79,433.02,432.48,432.73,10545.0
2022-08-05 14:50:00,432.62,432.69,432.1,432.11,4900.0,432.62,432.69,432.1,432.11,4900.0
2022-08-05 14:55:00,432.08,432.33,431.11,431.93,9768.0,432.08,432.33,431.11,431.93,9768.0
2022-08-05 15:00:00,432.18,432.49,431.76,432.01,7615.0,432.18,432.49,431.76,432.01,7615.0
2022-08-05 15:05:00,432.07,432.21,431.2,431.45,13000.0,432.07,432.21,431.2,431.45,13000.0
2022-08-05 15:10:00,431.5,432.33,431.33,432.14,6612.0,431.5,432.33,431.33,432.14,6612.0
2022-08-05 15:15:00,432.12,432.67,432.07,432.17,5854.0,432.12,432.67,432.07,432.17,5854.0
2022-08-05 15:20:00,432.18,432.21,431.47,431.56,8358.0,432.18,432.21,431.47,431.56,8358.0
2022-08-05 15:25:00,431.55,432.22,431.55,432.19,8053.0,431.55,432.22,431.55,432.19,8053.0
2022-08-05 15:30:00,432.14,432.35,431.93,432.16,12129.0,432.14,432.35,431.93,432.16,12129.0
2022-08-05 15:35:00,432.16,432.25,431.72,431.77,24611.0,432.16,432.25,431.72,431.77,24611.0
2022-08-05 15:40:00,431.76,432.13,431.46,432.13,18037.0,431.76,432.13,431.46,432.13,18037.0
2022-08-05 15:45:00,432.17,433.26,432.17,433.24,22434.0,432.17,433.26,432.17,433.24,22434.0
2022-08-05 15:50:00,433.14,433.53,432.57,433.25,34185.0,433.14,433.53,432.57,433.25,34185.0
2022-08-05 15:55:00,433.32,433.68,432.93,433.35,97602.0,433.32,433.68,432.93,433.35,97602.0
2022-08-08 09:30:00,435.3,436.83,433.0,434.79,37027.0,435.3,436.83,433.0,434.79,37027.0
2022-08-08 09:35:00,435.18,437.0,433.0,436.47,13857.0,435.18,437.0,433.0,436.47,13857.0
2022-08-08 09:40:00,437.05,438.44,436.63,437.36,12853.0,437.05,438.44,436.63,437.36,12853.0
2022-08-08 09:45:00,437.58,438.16,436.61,438.15,9405.0,437.58,438.16,436.61,438.15,9405.0
2022-08-08 09:50:00,437.98,439.77,437.49,439.33,23920.0,437.98,439.77,437.49,439.33,23920.0
2022-08-08 09:55:00,439.69,439.69,438.53,439.16,18741.0,439.69,439.69,438.53,439.16,18741.0
2022-08-08 10:00:00,439.16,440.3,438.8,439.93,15249.0,439.16,440.3,438.8,439.93,15249.0
2022-08-08 10:05:00,439.76,439.76,438.72,439.15,18716.0,439.76,439.76,438.72,439.15,18716.0
2022-08-08 10:10:00,439.32,439.65,438.27,438.44,6790.0,439.32,439.65,438.27,438.44,6790.0
2022-08-08 10:15:00,438.37,438.99,437.86,438.94,9381.0,438.37,438.99,437.86,438.94,9381.0
2022-08-08 10:20:00,438.91,439.61,438.71,439.56,8674.0,438.91,439.61,438.71,439.56,8674.0
2022-08-08 10:25:00,439.34,439.48,437.65,437.88,14476.0,439.34,439.48,437.65,437.88,14476.0
2022-08-08 10:30:00,437.89,438.78,437.72,438.14,8217.0,437.89,438.78,437.72,438.14,8217.0
2022-08-08 10:35:00,438.01,439.43,437.6,439.05,13084.0,438.01,439.43,437.6,439.05,13084.0
2022-08-08 10:40:00,439.02,439.22,438.27,439.22,9240.0,439.02,439.22,438.27,439.22,9240.0
2022-08-08 10:45:00,439.27,439.27,437.0,437.44,12275.0,439.27,439.27,437.0,437.44,12275.0
2022-08-08 10:50:00,437.45,438.48,437.2,438.48,5221.0,437.45,438.48,437.2,438.48,5221.0
2022-08-08 10:55:00,438.34,438.54,437.53,438.39,12845.0,438.34,438.54,437.53,438.39,12845.0
2022-08-08 11:00:00,438.68,439.78,438.68,439.52,8595.0,438.68,439.78,438.68,439.52,8595.0
2022-08-08 11:05:00,439.22,439.47,438.24,439.16,11021.0,439.22,439.47,438.24,439.16,11021.0
2022-08-08 11:10:00,439.19,439.39,437.91,438.03,6123.0,439.19,439.39,437.91,438.03,6123.0
2022-08-08 11:15:00,438.13,438.13,437.24,438.05,7265.0,438.13,438.13,437.24,438.05,7265.0
2022-08-08 11:20:00,437.94,438.02,437.0,437.0,28088.0,437.94,438.02,437.0,437.0,28088.0
2022-08-08 11:25:00,437.0,437.0,435.61,436.21,15636.0,437.0,437.0,435.61,436.21,15636.0
2022-08-08 11:30:00,436.02,436.76,436.02,436.54,17287.0,436.02,436.76,436.02,436.54,17287.0
2022-08-08 11:35:00,436.52,437.21,435.11,435.11,44889.0,436.52,437.21,435.11,435.11,44889.0
2022-08-08 11:40:00,435.32,435.67,433.75,434.38,24913.0,435.32,435.67,433.75,434.38,24913.0
2022-08-08 11:45:00,434.35,434.69,434.13,434.61,6595.0,434.35,434.69,434.13,434.61,6595.0
2022-08-08 11:50:00,434.5,435.76,434.43,435.76,10625.0,434.5,435.76,434.43,435.76,10625.0
2022-08-08 11:55:00,435.62,436.15,435.5,436.01,7151.0,435.62,436.15,435.5,436.01,7151.0
2022-08-08 12:00:00,435.98,436.14,435.46,435.46,9863.0,435.98,436.14,435.46,435.46,9863.0
2022-08-08 12:05:00,435.57,435.69,434.29,434.58,10159.0,435.57,435.69,434.29,434.58,10159.0
2022-08-08 12:10:00,434.83,434.99,433.96,434.24,13809.0,434.83,434.99,433.96,434.24,13809.0
2022-08-08 12:15:00,434.11,434.27,432.54,432.87,23265.0,434.11,434.27,432.54,432.87,23265.0
2022-08-08 12:20:00,432.67,434.77,432.65,434.61,11413.0,432.67,434.77,432.65,434.61,11413.0
2022-08-08 12:25:00,434.63,434.7,433.38,433.75,27602.0,434.63,434.7,433.38,433.75,27602.0
2022-08-08 12:30:00,433.65,434.13,433.64,433.82,25490.0,433.65,434.13,433.64,433.82,25490.0
2022-08-08 12:35:00,433.73,433.74,432.52,433.35,11219.0,433.73,433.74,432.52,433.35,11219.0
2022-08-08 12:40:00,433.36,434.64,433.35,434.62,11034.0,433.36,434.64,433.35,434.62,11034.0
2022-08-08 12:45:00,434.7,434.86,434.19,434.46,7521.0,434.7,434.86,434.19,434.46,7521.0
2022-08-08 12:50:00,434.63,435.14,434.51,435.06,6904.0,434.63,435.14,434.51,435.06,6904.0
2022-08-08 12:55:00,435.06,435.33,434.46,435.1,7942.0,435.06,435.33,434.46,435.1,7942.0
2022-08-08 13:00:00,434.93,434.93,434.17,434.22,7515.0,434.93,434.93,434.17,434.22,7515.0
2022-08-08 13:05:00,434.33,435.05,434.33,434.61,8687.0,434.33,435.05,434.33,434.61,8687.0
2022-08-08 13:10:00,434.59,435.6,434.47,434.99,6920.0,434.59,435.6,434.47,434.99,6920.0
2022-08-08 13:15:00,435.09,435.56,435.08,435.41,7029.0,435.09,435.56,435.08,435.41,7029.0
2022-08-08 13:20:00,435.36,435.38,434.26,434.85,10429.0,435.36,435.38,434.26,434.85,10429.0
2022-08-08 13:25:00,434.95,434.96,434.0,434.0,5893.0,434.95,434.96,434.0,434.0,5893.0
2022-08-08 13:30:00,433.64,434.58,433.64,434.28,7213.0,433.64,434.58,433.64,434.28,7213.0
2022-08-08 13:35:00,434.3,434.43,433.4,433.84,11493.0,434.3,434.43,433.4,433.84,11493.0
2022-08-08 13:40:00,433.86,434.85,433.75,434.83,6871.0,433.86,434.85,433.75,434.83,6871.0
2022-08-08 13:45:00,434.85,435.17,434.54,435.01,10989.0,434.85,435.17,434.54,435.01,10989.0
2022-08-08 13:50:00,435.12,435.45,434.88,435.43,7779.0,435.12,435.45,434.88,435.43,7779.0
2022-08-08 13:55:00,435.34,435.69,435.12,435.12,7418.0,435.34,435.69,435.12,435.12,7418.0
2022-08-08 14:00:00,435.05,435.08,433.78,433.78,9808.0,435.05,435.08,433.78,433.78,9808.0
2022-08-08 14:05:00,433.95,434.44,433.12,434.26,9002.0,433.95,434.44,433.12,434.26,9002.0
2022-08-08 14:10:00,434.28,434.28,433.19,433.26,14830.0,434.28,434.28,433.19,433.26,14830.0
2022-08-08 14:15:00,433.43,433.73,432.99,433.37,12247.0,433.43,433.73,432.99,433.37,12247.0
2022-08-08 14:20:00,433.38,433.47,432.99,432.99,15794.0,433.38,433.47,432.99,432.99,15794.0
2022-08-08 14:25:00,433.14,433.45,432.98,433.26,20224.0,433.14,433.45,432.98,433.26,20224.0
2022-08-08 14:30:00,433.27,434.13,433.26,434.12,14059.0,433.27,434.13,433.26,434.12,14059.0
2022-08-08 14:35:00,433.99,434.04,433.03,433.04,18960.0,433.99,434.04,433.03,433.04,18960.0
2022-08-08 14:40:00,433.19,433.95,433.14,433.28,4086.0,433.19,433.95,433.14,433.28,4086.0
2022-08-08 14:45:00,433.27,433.58,433.04,433.26,7208.0,433.27,433.58,433.04,433.26,7208.0
2022-08-08 14:50:00,433.21,433.28,432.48,432.48,10436.0,433.21,433.28,432.48,432.48,10436.0
2022-08-08 14:55:00,432.49,433.52,432.49,433.16,6574.0,432.49,433.52,432.49,433.16,6574.0
2022-08-08 15:00:00,433.18,433.67,433.15,433.21,15050.0,433.18,433.67,433.15,433.21,15050.0
2022-08-08 15:05:00,433.21,434.19,433.2,434.0,22865.0,433.21,434.19,433.2,434.0,22865.0
2022-08-08 15:10:00,434.0,434.38,433.7,434.32,18712.0,434.0,434.38,433.7,434.32,18712.0
2022-08-08 15:15:00,434.29,434.39,433.0,433.58,13709.0,434.29,434.39,433.0,433.58,13709.0
2022-08-08 15:20:00,433.73,434.07,433.18,433.74,5773.0,433.73,434.07,433.18,433.74,5773.0
2022-08-08 15:25:00,433.62,433.94,433.06,433.55,12976.0,433.62,433.94,433.06,433.55,12976.0
2022-08-08 15:30:00,433.5,434.06,433.04,433.79,7775.0,433.5,434.06,433.04,433.79,7775.0
2022-08-08 15:35:00,433.77,433.96,433.34,433.64,12581.0,433.77,433.96,433.34,433.64,12581.0
2022-08-08 15:40:00,433.66,434.41,433.66,434.2,12087.0,433.66,434.41,433.66,434.2,12087.0
2022-08-08 15:45:00,434.25,434.66,433.75,434.43,20280.0,434.25,434.66,433.75,434.43,20280.0
2022-08-08 15:50:00,434.51,434.84,433.81,434.49,37423.0,434.51,434.84,433.81,434.49,37423.0
2022-08-08 15:55:00,434.49,434.69,433.96,434.38,61251.0,434.49,434.69,433.96,434.38,61251.0
2022-08-09 09:30:00,433.71,434.59,430.57,430.83,73775.0,433.71,434.59,430.57,430.83,73775.0
2022-08-09 09:35:00,431.0,432.04,430.75,431.75,12259.0,431.0,432.04,430.75,431.75,12259.0
2022-08-09 09:40:00,431.75,433.24,431.59,432.62,9748.0,431.75,433.24,431.59,432.62,9748.0
2022-08-09 09:45:00,433.16,433.56,432.0,432.61,7643.0,433.16,433.56,432.0,432.61,7643.0
2022-08-09 09:50:00,432.33,432.7,430.28,430.6,7634.0,432.33,432.7,430.28,430.6,7634.0
2022-08-09 09:55:00,430.63,430.84,428.0,428.0,24594.0,430.63,430.84,428.0,428.0,24594.0
2022-08-09 10:00:00,427.94,428.36,426.54,427.19,28766.0,427.94,428.36,426.54,427.19,28766.0
2022-08-09 10:05:00,427.1,427.57,426.37,427.37,8624.0,427.1,427.57,426.37,427.37,8624.0
2022-08-09 10:10:00,426.63,427.61,426.19,426.37,23603.0,426.63,427.61,426.19,426.37,23603.0
2022-08-09 10:15:00,426.25,426.91,425.8,426.49,28320.0,426.25,426.91,425.8,426.49,28320.0
2022-08-09 10:20:00,426.49,426.73,424.84,424.89,18683.0,426.49,426.73,424.84,424.89,18683.0
2022-08-09 10:25:00,425.11,426.15,424.97,426.15,7594.0,425.11,426.15,424.97,426.15,7594.0
2022-08-09 10:30:00,426.48,428.04,425.6,427.9,17664.0,426.48,428.04,425.6,427.9,17664.0
2022-08-09 10:35:00,427.74,427.94,427.17,427.22,3536.0,427.74,427.94,427.17,427.22,3536.0
2022-08-09 10:40:00,427.2,427.37,426.29,427.08,12291.0,427.2,427.37,426.29,427.08,12291.0
2022-08-09 10:45:00,426.97,427.63,426.15,427.63,4617.0,426.97,427.63,426.15,427.63,4617.0
2022-08-09 10:50:00,427.93,429.0,426.97,426.98,5818.0,427.93,429.0,426.97,426.98,5818.0
2022-08-09 10:55:00,426.78,427.25,426.64,427.24,4230.0,426.78,427.25,426.64,427.24,4230.0
2022-08-09 11:00:00,427.03,427.03,425.69,425.92,5841.0,427.03,427.03,425.69,425.92,5841.0
2022-08-09 11:05:00,425.63,426.69,425.6,426.23,5437.0,425.63,426.69,425.6,426.23,5437.0
2022-08-09 11:10:00,426.22,428.12,426.0,428.12,7023.0,426.22,428.12,426.0,428.12,7023.0
2022-08-09 11:15:00,428.16,428.24,426.93,427.89,21009.0,428.16,428.24,426.93,427.89,21009.0
2022-08-09 11:20:00,427.74,429.0,427.74,428.6,15108.0,427.74,429.0,427.74,428.6,15108.0
2022-08-09 11:25:00,428.6,429.36,428.07,429.05,10229.0,428.6,429.36,428.07,429.05,10229.0
2022-08-09 11:30:00,429.06,429.33,428.48,428.75,9035.0,429.06,429.33,428.48,428.75,9035.0
2022-08-09 11:35:00,428.81,429.25,428.36,428.68,6640.0,428.81,429.25,428.36,428.68,6640.0
2022-08-09 11:40:00,428.66,429.09,428.18,428.34,7151.0,428.66,429.09,428.18,428.34,7151.0
2022-08-09 11:45:00,428.2,428.45,427.9,428.0,3788.0,428.2,428.45,427.9,428.0,3788.0
2022-08-09 11:50:00,427.86,428.47,427.3,428.06,3059.0,427.86,428.47,427.3,428.06,3059.0
2022-08-09 11:55:00,428.21,428.37,427.4,427.5,4393.0,428.21,428.37,427.4,427.5,4393.0
2022-08-09 12:00:00,427.4,427.75,426.75,427.24,6785.0,427.4,427.75,426.75,427.24,6785.0
2022-08-09 12:05:00,427.23,427.48,427.03,427.11,3929.0,427.23,427.48,427.03,427.11,3929.0
2022-08-09 12:10:00,427.24,427.29,426.42,426.77,6573.0,427.24,427.29,426.42,426.77,6573.0
2022-08-09 12:15:00,426.8,426.92,426.54,426.58,5489.0,426.8,426.92,426.54,426.58,5489.0
2022-08-09 12:20:00,426.45,427.01,426.25,426.33,3423.0,426.45,427.01,426.25,426.33,3423.0
2022-08-09 12:25:00,426.52,426.83,425.63,425.74,3958.0,426.52,426.83,425.63,425.74,3958.0
2022-08-09 12:30:00,425.78,426.8,425.62,426.49,9616.0,425.78,426.8,425.62,426.49,9616.0
2022-08-09 12:35:00,426.55,426.93,426.49,426.81,4940.0,426.55,426.93,426.49,426.81,4940.0
2022-08-09 12:40:00,426.85,426.86,426.11,426.7,9839.0,426.85,426.86,426.11,426.7,9839.0
2022-08-09 12:45:00,426.69,426.77,426.37,426.65,5964.0,426.69,426.77,426.37,426.65,5964.0
2022-08-09 12:50:00,426.73,426.76,426.15,426.37,5798.0,426.73,426.76,426.15,426.37,5798.0
2022-08-09 12:55:00,426.4,426.69,426.14,426.4,7600.0,426.4,426.69,426.14,426.4,7600.0
2022-08-09 13:00:00,426.3,427.0,426.29,426.88,6386.0,426.3,427.0,426.29,426.88,6386.0
2022-08-09 13:05:00,426.99,427.12,426.13,426.3,3800.0,426.99,427.12,426.13,426.3,3800.0
2022-08-09 13:10:00,426.18,426.59,426.15,426.45,17174.0,426.18,426.59,426.15,426.45,17174.0
2022-08-09 13:15:00,426.36,426.75,426.18,426.18,47535.0,426.36,426.75,426.18,426.18,47535.0
2022-08-09 13:20:00,426.31,426.51,425.98,426.3,12845.0,426.31,426.51,425.98,426.3,12845.0
2022-08-09 13:25:00,426.34,426.48,426.18,426.37,6427.0,426.34,426.48,426.18,426.37,6427.0
2022-08-09 13:30:00,426.37,426.46,425.85,426.02,10820.0,426.37,426.46,425.85,426.02,10820.0
2022-08-09 13:35:00,426.0,426.14,425.76,425.8,6130.0,426.0,426.14,425.76,425.8,6130.0
2022-08-09 13:40:00,425.75,425.75,424.61,425.02,15754.0,425.75,425.75,424.61,425.02,15754.0
2022-08-09 13:45:00,425.01,425.85,424.65,425.67,7379.0,425.01,425.85,424.65,425.67,7379.0
2022-08-09 13:50:00,425.7,426.18,425.47,425.87,6156.0,425.7,426.18,425.47,425.87,6156.0
2022-08-09 13:55:00,426.01,427.18,425.96,427.05,7348.0,426.01,427.18,425.96,427.05,7348.0
2022-08-09 14:00:00,426.99,427.67,426.87,427.49,3704.0,426.99,427.67,426.87,427.49,3704.0
2022-08-09 14:05:00,427.49,427.74,427.07,427.25,7936.0,427.49,427.74,427.07,427.25,7936.0
2022-08-09 14:10:00,427.05,427.38,426.99,427.35,4208.0,427.05,427.38,426.99,427.35,4208.0
2022-08-09 14:15:00,427.17,427.17,425.84,425.89,19089.0,427.17,427.17,425.84,425.89,19089.0
2022-08-09 14:20:00,426.13,426.28,425.3,425.71,6509.0,426.13,426.28,425.3,425.71,6509.0
2022-08-09 14:25:00,425.42,425.75,425.36,425.61,4802.0,425.42,425.75,425.36,425.61,4802.0
2022-08-09 14:30:00,425.74,426.05,425.38,425.46,3477.0,425.74,426.05,425.38,425.46,3477.0
2022-08-09 14:35:00,425.7,426.17,425.64,426.0,6437.0,425.7,426.17,425.64,426.0,6437.0
2022-08-09 14:40:00,426.0,426.31,425.63,425.67,12111.0,426.0,426.31,425.63,425.67,12111.0
2022-08-09 14:45:00,425.69,426.25,425.69,426.17,39024.0,425.69,426.25,425.69,426.17,39024.0
2022-08-09 14:50:00,426.12,426.85,426.12,426.81,49810.0,426.12,426.85,426.12,426.81,49810.0
2022-08-09 14:55:00,426.47,426.9,426.2,426.64,7193.0,426.47,426.9,426.2,426.64,7193.0
2022-08-09 15:00:00,426.77,427.0,426.27,426.41,7644.0,426.77,427.0,426.27,426.41,7644.0
2022-08-09 15:05:00,426.41,426.73,425.95,426.73,7816.0,426.41,426.73,425.95,426.73,7816.0
2022-08-09 15:10:00,426.61,426.91,426.33,426.39,6883.0,426.61,426.91,426.33,426.39,6883.0
2022-08-09 15:15:00,426.38,426.94,426.3,426.84,6322.0,426.38,426.94,426.3,426.84,6322.0
2022-08-09 15:20:00,426.92,427.38,426.81,427.38,7944.0,426.92,427.38,426.81,427.38,7944.0
2022-08-09 15:25:00,427.28,427.32,426.68,426.73,9073.0,427.28,427.32,426.68,426.73,9073.0
2022-08-09 15:30:00,426.65,427.1,426.53,426.89,9174.0,426.65,427.1,426.53,426.89,9174.0
2022-08-09 15:35:00,426.94,427.0,426.6,426.93,6744.0,426.94,427.0,426.6,426.93,6744.0
2022-08-09 15:40:00,426.82,427.23,426.47,426.5,11758.0,426.82,427.23,426.47,426.5,11758.0
2022-08-09 15:45:00,426.48,427.07,426.39,426.84,17143.0,426.48,427.07,426.39,426.84,17143.0
2022-08-09 15:50:00,426.98,427.51,426.67,426.72,41204.0,426.98,427.51,426.67,426.72,41204.0
2022-08-09 15:55:00,426.78,427.02,426.42,426.71,71308.0,426.78,427.02,426.42,426.71,71308.0
2022-08-10 09:30:00,440.85,443.14,439.78,441.07,89113.0,440.85,443.14,439.78,441.07,89113.0
2022-08-10 09:35:00,440.59,440.78,437.43,437.43,28713.0,440.59,440.78,437.43,437.43,28713.0
2022-08-10 09:40:00,437.69,438.65,436.26,437.33,17033.0,437.69,438.65,436.26,437.33,17033.0
2022-08-10 09:45:00,437.84,439.73,437.76,439.15,19596.0,437.84,439.73,437.76,439.15,19596.0
2022-08-10 09:50:00,439.13,440.7,438.96,439.22,32785.0,439.13,440.7,438.96,439.22,32785.0
2022-08-10 09:55:00,439.12,440.06,438.17,439.68,25416.0,439.12,440.06,438.17,439.68,25416.0
2022-08-10 10:00:00,439.68,441.59,439.14,441.34,19786.0,439.68,441.59,439.14,441.34,19786.0
2022-08-10 10:05:00,440.98,441.72,440.92,441.52,28449.0,440.98,441.72,440.92,441.52,28449.0
2022-08-10 10:10:00,441.72,441.88,437.37,438.03,41391.0,441.72,441.88,437.37,438.03,41391.0
2022-08-10 10:15:00,438.04,440.15,438.04,438.52,13141.0,438.04,440.15,438.04,438.52,13141.0
2022-08-10 10:20:00,438.87,440.44,438.17,440.25,5342.0,438.87,440.44,438.17,440.25,5342.0
2022-08-10 10:25:00,439.89,440.2,439.56,439.69,3449.0,439.89,440.2,439.56,439.69,3449.0
2022-08-10 10:30:00,439.93,439.93,438.02,438.6,12094.0,439.93,439.93,438.02,438.6,12094.0
2022-08-10 10:35:00,438.49,439.98,438.29,439.68,11359.0,438.49,439.98,438.29,439.68,11359.0
2022-08-10 10:40:00,439.67,440.53,439.66,440.06,9883.0,439.67,440.53,439.66,440.06,9883.0
2022-08-10 10:45:00,439.86,440.82,439.58,440.75,13079.0,439.86,440.82,439.58,440.75,13079.0
2022-08-10 10:50:00,440.85,441.22,440.41,440.72,14610.0,440.85,441.22,440.41,440.72,14610.0
2022-08-10 10:55:00,440.62,441.12,440.44,440.87,25075.0,440.62,441.12,440.44,440.87,25075.0
2022-08-10 11:00:00,440.97,442.82,440.8,442.74,49722.0,440.97,442.82,440.8,442.74,49722.0
2022-08-10 11:05:00,442.77,443.22,442.0,442.19,14817.0,442.77,443.22,442.0,442.19,14817.0
2022-08-10 11:10:00,442.22,442.28,441.4,442.0,9492.0,442.22,442.28,441.4,442.0,9492.0
2022-08-10 11:15:00,442.08,442.43,441.13,441.89,9721.0,442.08,442.43,441.13,441.89,9721.0
2022-08-10 11:20:00,441.8,442.22,441.58,441.97,9300.0,441.8,442.22,441.58,441.97,9300.0
2022-08-10 11:25:00,441.87,442.47,441.8,442.29,10496.0,441.87,442.47,441.8,442.29,10496.0
2022-08-10 11:30:00,442.22,442.96,441.81,442.52,9659.0,442.22,442.96,441.81,442.52,9659.0
2022-08-10 11:35:00,442.58,442.7,441.96,442.08,11009.0,442.58,442.7,441.96,442.08,11009.0
2022-08-10 11:40:00,442.04,442.59,442.04,442.42,4044.0,442.04,442.59,442.04,442.42,4044.0
2022-08-10 11:45:00,442.3,442.53,441.75,442.49,3427.0,442.3,442.53,441.75,442.49,3427.0
2022-08-10 11:50:00,442.42,442.76,441.8,442.73,6097.0,442.42,442.76,441.8,442.73,6097.0
2022-08-10 11:55:00,442.85,442.85,442.29,442.39,6072.0,442.85,442.85,442.29,442.39,6072.0
2022-08-10 12:00:00,442.5,442.72,442.11,442.2,7275.0,442.5,442.72,442.11,442.2,7275.0
2022-08-10 12:05:00,442.11,442.11,441.1,441.35,11480.0,442.11,442.11,441.1,441.35,11480.0
2022-08-10 12:10:00,441.08,442.09,441.05,441.49,9397.0,441.08,442.09,441.05,441.49,9397.0
2022-08-10 12:15:00,441.3,441.49,440.46,440.46,6222.0,441.3,441.49,440.46,440.46,6222.0
2022-08-10 12:20:00,440.39,440.54,439.87,440.13,6712.0,440.39,440.54,439.87,440.13,6712.0
2022-08-10 12:25:00,440.07,440.19,439.65,440.12,4132.0,440.07,440.19,439.65,440.12,4132.0
2022-08-10 12:30:00,440.13,440.23,439.68,439.68,7133.0,440.13,440.23,439.68,439.68,7133.0
2022-08-10 12:35:00,439.68,440.3,439.68,440.09,3816.0,439.68,440.3,439.68,440.09,3816.0
2022-08-10 12:40:00,440.07,440.2,439.48,439.59,8380.0,440.07,440.2,439.48,439.59,8380.0
2022-08-10 12:45:00,439.75,439.78,439.16,439.39,39199.0,439.75,439.78,439.16,439.39,39199.0
2022-08-10 12:50:00,439.29,440.2,439.28,440.0,38683.0,439.29,440.2,439.28,440.0,38683.0
2022-08-10 12:55:00,439.95,440.38,439.87,440.3,6886.0,439.95,440.38,439.87,440.3,6886.0
2022-08-10 13:00:00,440.33,440.33,439.38,439.48,6698.0,440.33,440.33,439.38,439.48,6698.0
2022-08-10 13:05:00,439.28,439.55,439.11,439.19,3408.0,439.28,439.55,439.11,439.19,3408.0
2022-08-10 13:10:00,439.37,439.56,439.1,439.11,6197.0,439.37,439.56,439.1,439.11,6197.0
2022-08-10 13:15:00,439.18,439.18,438.65,438.76,4821.0,439.18,439.18,438.65,438.76,4821.0
2022-08-10 13:20:00,438.7,439.25,438.58,438.95,6516.0,438.7,439.25,438.58,438.95,6516.0
2022-08-10 13:25:00,439.04,439.15,438.26,438.27,6903.0,439.04,439.15,438.26,438.27,6903.0
2022-08-10 13:30:00,438.32,438.33,437.43,438.23,7763.0,438.32,438.33,437.43,438.23,7763.0
2022-08-10 13:35:00,438.33,438.67,438.19,438.52,5635.0,438.33,438.67,438.19,438.52,5635.0
2022-08-10 13:40:00,438.52,439.07,438.52,438.66,5840.0,438.52,439.07,438.52,438.66,5840.0
2022-08-10 13:45:00,438.68,439.69,438.68,439.69,7424.0,438.68,439.69,438.68,439.69,7424.0
2022-08-10 13:50:00,439.68,439.92,439.25,439.25,5848.0,439.68,439.92,439.25,439.25,5848.0
2022-08-10 13:55:00,439.37,439.59,438.59,438.7,9296.0,439.37,439.59,438.59,438.7,9296.0
2022-08-10 14:00:00,438.5,439.48,438.43,439.48,6688.0,438.5,439.48,438.43,439.48,6688.0
2022-08-10 14:05:00,439.34,439.34,438.61,438.95,11368.0,439.34,439.34,438.61,438.95,11368.0
2022-08-10 14:10:00,438.88,439.44,438.87,439.15,7000.0,438.88,439.44,438.87,439.15,7000.0
2022-08-10 14:15:00,438.97,439.27,438.02,438.02,5681.0,438.97,439.27,438.02,438.02,5681.0
2022-08-10 14:20:00,438.02,438.12,437.64,437.82,6235.0,438.02,438.12,437.64,437.82,6235.0
2022-08-10 14:25:00,437.75,437.91,437.44,437.64,6401.0,437.75,437.91,437.44,437.64,6401.0
2022-08-10 14:30:00,437.55,438.26,437.3,438.04,11190.0,437.55,438.26,437.3,438.04,11190.0
2022-08-10 14:35:00,438.03,438.3,437.79,438.15,5305.0,438.03,438.3,437.79,438.15,5305.0
2022-08-10 14:40:00,438.21,438.46,438.13,438.26,4734.0,438.21,438.46,438.13,438.26,4734.0
2022-08-10 14:45:00,438.41,438.41,437.4,437.41,6349.0,438.41,438.41,437.4,437.41,6349.0
2022-08-10 14:50:00,437.48,437.58,436.8,436.85,9926.0,437.48,437.58,436.8,436.85,9926.0
2022-08-10 14:55:00,436.89,436.89,436.3,436.45,23254.0,436.89,436.89,436.3,436.45,23254.0
2022-08-10 15:00:00,436.46,437.0,436.33,436.91,14838.0,436.46,437.0,436.33,436.91,14838.0
2022-08-10 15:05:00,436.93,436.93,436.2,436.24,13955.0,436.93,436.93,436.2,436.24,13955.0
2022-08-10 15:10:00,436.3,437.73,436.3,437.64,17592.0,436.3,437.73,436.3,437.64,17592.0
2022-08-10 15:15:00,437.7,437.97,437.35,437.66,10305.0,437.7,437.97,437.35,437.66,10305.0
2022-08-10 15:20:00,437.71,438.16,437.65,438.15,15383.0,437.71,438.16,437.65,438.15,15383.0
2022-08-10 15:25:00,438.17,438.7,438.05,438.3,13271.0,438.17,438.7,438.05,438.3,13271.0
2022-08-10 15:30:00,438.29,438.29,437.43,437.86,19704.0,438.29,438.29,437.43,437.86,19704.0
2022-08-10 15:35:00,437.87,438.6,437.62,438.6,39390.0,437.87,438.6,437.62,438.6,39390.0
2022-08-10 15:40:00,438.61,438.85,438.0,438.72,36572.0,438.61,438.85,438.0,438.72,36572.0
2022-08-10 15:45:00,438.72,439.4,438.46,438.72,32707.0,438.72,439.4,438.46,438.72,32707.0
2022-08-10 15:50:00,438.77,439.63,438.38,439.02,66835.0,438.77,439.63,438.38,439.02,66835.0
2022-08-10 15:55:00,439.03,439.03,437.83,438.4,105311.0,439.03,439.03,437.83,438.4,105311.0
2022-08-11 09:30:00,445.26,445.61,439.5,440.76,77765.0,445.26,445.61,439.5,440.76,77765.0
2022-08-11 09:35:00,440.71,440.71,437.35,438.37,25184.0,440.71,440.71,437.35,438.37,25184.0
2022-08-11 09:40:00,438.54,441.04,438.53,440.17,18497.0,438.54,441.04,438.53,440.17,18497.0
2022-08-11 09:45:00,439.96,441.71,439.56,441.37,9594.0,439.96,441.71,439.56,441.37,9594.0
2022-08-11 09:50:00,441.64,442.69,441.18,441.62,10287.0,441.64,442.69,441.18,441.62,10287.0
2022-08-11 09:55:00,440.87,441.42,440.51,440.77,6742.0,440.87,441.42,440.51,440.77,6742.0
2022-08-11 10:00:00,440.58,443.65,440.58,443.65,9884.0,440.58,443.65,440.58,443.65,9884.0
2022-08-11 10:05:00,443.86,444.74,443.24,444.25,13166.0,443.86,444.74,443.24,444.25,13166.0
2022-08-11 10:10:00,444.2,444.64,443.84,444.17,10659.0,444.2,444.64,443.84,444.17,10659.0
2022-08-11 10:15:00,444.24,444.78,443.97,444.02,13490.0,444.24,444.78,443.97,444.02,13490.0
2022-08-11 10:20:00,443.89,444.48,443.32,444.14,15550.0,443.89,444.48,443.32,444.14,15550.0
2022-08-11 10:25:00,444.06,444.12,443.01,443.01,23931.0,444.06,444.12,443.01,443.01,23931.0
2022-08-11 10:30:00,442.99,443.44,441.38,441.6,11293.0,442.99,443.44,441.38,441.6,11293.0
2022-08-11 10:35:00,441.74,442.51,441.55,442.08,13771.0,441.74,442.51,441.55,442.08,13771.0
2022-08-11 10:40:00,441.71,441.99,440.64,441.77,7416.0,441.71,441.99,440.64,441.77,7416.0
2022-08-11 10:45:00,441.55,441.55,439.7,440.04,15015.0,441.55,441.55,439.7,440.04,15015.0
2022-08-11 10:50:00,440.08,440.53,439.7,440.2,12658.0,440.08,440.53,439.7,440.2,12658.0
2022-08-11 10:55:00,440.04,440.49,439.81,440.3,7677.0,440.04,440.49,439.81,440.3,7677.0
2022-08-11 11:00:00,440.42,440.58,439.25,439.43,16196.0,440.42,440.58,439.25,439.43,16196.0
2022-08-11 11:05:00,439.4,439.57,437.8,438.17,12372.0,439.4,439.57,437.8,438.17,12372.0
2022-08-11 11:10:00,438.24,439.08,438.15,438.37,16085.0,438.24,439.08,438.15,438.37,16085.0
2022-08-11 11:15:00,438.21,438.74,436.35,436.42,14540.0,438.21,438.74,436.35,436.42,14540.0
2022-08-11 11:20:00,436.68,438.04,436.57,437.66,7960.0,436.68,438.04,436.57,437.66,7960.0
2022-08-11 11:25:00,437.51,438.32,437.37,438.32,4193.0,437.51,438.32,437.37,438.32,4193.0
2022-08-11 11:30:00,438.48,438.75,438.21,438.69,4849.0,438.48,438.75,438.21,438.69,4849.0
2022-08-11 11:35:00,438.73,438.78,437.74,438.0,3365.0,438.73,438.78,437.74,438.0,3365.0
2022-08-11 11:40:00,438.0,438.11,437.58,437.79,17422.0,438.0,438.11,437.58,437.79,17422.0
2022-08-11 11:45:00,437.48,437.71,436.38,437.59,6679.0,437.48,437.71,436.38,437.59,6679.0
2022-08-11 11:50:00,437.48,437.79,436.54,437.66,6820.0,437.48,437.79,436.54,437.66,6820.0
2022-08-11 11:55:00,437.98,438.39,437.62,437.62,2831.0,437.98,438.39,437.62,437.62,2831.0
2022-08-11 12:00:00,437.76,437.96,437.34,437.34,3599.0,437.76,437.96,437.34,437.34,3599.0
2022-08-11 12:05:00,437.5,437.5,436.84,436.87,4802.0,437.5,437.5,436.84,436.87,4802.0
2022-08-11 12:10:00,436.81,437.08,436.25,436.42,10725.0,436.81,437.08,436.25,436.42,10725.0
2022-08-11 12:15:00,436.52,436.63,435.86,436.61,8999.0,436.52,436.63,435.86,436.61,8999.0
2022-08-11 12:20:00,436.33,436.58,435.91,436.47,5743.0,436.33,436.58,435.91,436.47,5743.0
2022-08-11 12:25:00,436.46,437.61,436.35,437.43,13249.0,436.46,437.61,436.35,437.43,13249.0
2022-08-11 12:30:00,437.71,438.65,437.71,438.63,3100.0,437.71,438.65,437.71,438.63,3100.0
2022-08-11 12:35:00,438.77,439.23,438.58,438.59,8780.0,438.77,439.23,438.58,438.59,8780.0
2022-08-11 12:40:00,438.71,438.82,438.37,438.51,3397.0,438.71,438.82,438.37,438.51,3397.0
2022-08-11 12:45:00,438.4,438.47,437.63,437.94,4812.0,438.4,438.47,437.63,437.94,4812.0
2022-08-11 12:50:00,437.86,438.21,437.86,438.21,3815.0,437.86,438.21,437.86,438.21,3815.0
2022-08-11 12:55:00,438.31,438.62,438.14,438.57,6654.0,438.31,438.62,438.14,438.57,6654.0
2022-08-11 13:00:00,438.53,438.68,437.4,437.7,7658.0,438.53,438.68,437.4,437.7,7658.0
2022-08-11 13:05:00,437.67,438.39,437.61,437.77,6421.0,437.67,438.39,437.61,437.77,6421.0
2022-08-11 13:10:00,437.79,438.44,437.79,438.11,2974.0,437.79,438.44,437.79,438.11,2974.0
2022-08-11 13:15:00,438.15,439.0,438.04,438.78,5563.0,438.15,439.0,438.04,438.78,5563.0
2022-08-11 13:20:00,438.74,439.18,438.43,438.56,6700.0,438.74,439.18,438.43,438.56,6700.0
2022-08-11 13:25:00,438.61,438.92,438.17,438.17,6172.0,438.61,438.92,438.17,438.17,6172.0
2022-08-11 13:30:00,438.4,438.4,437.69,437.84,5420.0,438.4,438.4,437.69,437.84,5420.0
2022-08-11 13:35:00,437.79,438.38,437.76,438.31,4115.0,437.79,438.38,437.76,438.31,4115.0
2022-08-11 13:40:00,438.25,439.05,438.17,438.93,5520.0,438.25,439.05,438.17,438.93,5520.0
2022-08-11 13:45:00,438.5,438.57,437.94,437.94,4347.0,438.5,438.57,437.94,437.94,4347.0
2022-08-11 13:50:00,438.03,438.37,437.61,437.81,5798.0,438.03,438.37,437.61,437.81,5798.0
2022-08-11 13:55:00,437.82,438.15,437.74,438.06,3929.0,437.82,438.15,437.74,438.06,3929.0
2022-08-11 14:00:00,438.15,438.17,436.96,436.96,5336.0,438.15,438.17,436.96,436.96,5336.0
2022-08-11 14:05:00,436.88,437.41,436.8,437.08,3612.0,436.88,437.41,436.8,437.08,3612.0
2022-08-11 14:10:00,437.22,437.33,436.44,436.44,5846.0,437.22,437.33,436.44,436.44,5846.0
2022-08-11 14:15:00,436.52,436.89,436.3,436.85,5158.0,436.52,436.89,436.3,436.85,5158.0
2022-08-11 14:20:00,436.68,436.71,436.24,436.71,3476.0,436.68,436.71,436.24,436.71,3476.0
2022-08-11 14:25:00,436.84,436.84,436.14,436.47,4329.0,436.84,436.84,436.14,436.47,4329.0
2022-08-11 14:30:00,436.19,436.24,435.51,435.84,5599.0,436.19,436.24,435.51,435.84,5599.0
2022-08-11 14:35:00,435.62,436.17,435.62,435.9,3584.0,435.62,436.17,435.62,435.9,3584.0
2022-08-11 14:40:00,435.82,435.94,435.14,435.58,6007.0,435.82,435.94,435.14,435.58,6007.0
2022-08-11 14:45:00,435.52,436.0,435.41,436.0,3529.0,435.52,436.0,435.41,436.0,3529.0
2022-08-11 14:50:00,435.93,435.93,434.4,434.42,6293.0,435.93,435.93,434.4,434.42,6293.0
2022-08-11 14:55:00,434.48,435.82,434.48,435.74,6737.0,434.48,435.82,434.48,435.74,6737.0
2022-08-11 15:00:00,435.63,435.64,435.3,435.58,2946.0,435.63,435.64,435.3,435.58,2946.0
2022-08-11 15:05:00,435.31,435.56,435.15,435.47,5043.0,435.31,435.56,435.15,435.47,5043.0
2022-08-11 15:10:00,435.51,435.51,434.61,435.11,9153.0,435.51,435.51,434.61,435.11,9153.0
2022-08-11 15:15:00,435.03,435.82,434.95,435.66,4630.0,435.03,435.82,434.95,435.66,4630.0
2022-08-11 15:20:00,435.55,436.28,435.55,435.83,9485.0,435.55,436.28,435.55,435.83,9485.0
2022-08-11 15:25:00,435.86,435.97,435.38,435.89,9092.0,435.86,435.97,435.38,435.89,9092.0
2022-08-11 15:30:00,435.92,436.38,435.65,436.23,7812.0,435.92,436.38,435.65,436.23,7812.0
2022-08-11 15:35:00,436.09,436.09,434.92,435.19,9238.0,436.09,436.09,434.92,435.19,9238.0
2022-08-11 15:40:00,435.22,435.82,435.22,435.36,9898.0,435.22,435.82,435.22,435.36,9898.0
2022-08-11 15:45:00,435.31,435.67,434.67,434.87,13259.0,435.31,435.67,434.67,434.87,13259.0
2022-08-11 15:50:00,434.64,436.16,434.54,435.95,24107.0,434.64,436.16,434.54,435.95,24107.0
2022-08-11 15:55:00,435.92,436.06,434.57,434.9,61455.0,435.92,436.06,434.57,434.9,61455.0
2022-08-12 09:30:00,439.61,440.0,436.62,437.6,59287.0,439.61,440.0,436.62,437.6,59287.0
2022-08-12 09:35:00,437.11,438.4,436.58,437.46,17189.0,437.11,438.4,436.58,437.46,17189.0
2022-08-12 09:40:00,437.34,439.65,437.34,439.53,11670.0,437.34,439.65,437.34,439.53,11670.0
2022-08-12 09:45:00,439.67,440.14,437.43,437.43,18914.0,439.67,440.14,437.43,437.43,18914.0
2022-08-12 09:50:00,437.42,439.0,436.86,438.03,7600.0,437.42,439.0,436.86,438.03,7600.0
2022-08-12 09:55:00,437.85,439.32,437.85,439.32,5055.0,437.85,439.32,437.85,439.32,5055.0
2022-08-12 10:00:00,439.07,439.82,437.0,438.86,30764.0,439.07,439.82,437.0,438.86,30764.0
2022-08-12 10:05:00,438.98,440.86,438.7,440.3,17025.0,438.98,440.86,438.7,440.3,17025.0
2022-08-12 10:10:00,440.21,441.73,440.12,441.19,20804.0,440.21,441.73,440.12,441.19,20804.0
2022-08-12 10:15:00,441.21,442.84,441.05,442.84,9433.0,441.21,442.84,441.05,442.84,9433.0
2022-08-12 10:20:00,442.67,442.7,441.58,442.33,23378.0,442.67,442.7,441.58,442.33,23378.0
2022-08-12 10:25:00,442.49,442.57,441.48,442.3,13993.0,442.49,442.57,441.48,442.3,13993.0
2022-08-12 10:30:00,442.18,442.46,441.57,442.06,21038.0,442.18,442.46,441.57,442.06,21038.0
2022-08-12 10:35:00,441.72,442.29,441.04,441.3,16179.0,441.72,442.29,441.04,441.3,16179.0
2022-08-12 10:40:00,441.13,441.14,439.64,439.71,13807.0,441.13,441.14,439.64,439.71,13807.0
2022-08-12 10:45:00,439.59,439.66,437.61,438.09,11467.0,439.59,439.66,437.61,438.09,11467.0
2022-08-12 10:50:00,438.15,439.4,437.97,439.4,6340.0,438.15,439.4,437.97,439.4,6340.0
2022-08-12 10:55:00,439.4,439.54,438.63,439.37,4378.0,439.4,439.54,438.63,439.37,4378.0
2022-08-12 11:00:00,439.12,440.92,438.85,439.66,10058.0,439.12,440.92,438.85,439.66,10058.0
2022-08-12 11:05:00,439.82,439.82,438.94,439.34,6096.0,439.82,439.82,438.94,439.34,6096.0
2022-08-12 11:10:00,439.39,439.85,439.02,439.36,5153.0,439.39,439.85,439.02,439.36,5153.0
2022-08-12 11:15:00,439.32,440.8,439.29,440.52,7114.0,439.32,440.8,439.29,440.52,7114.0
2022-08-12 11:20:00,440.17,440.82,440.17,440.42,5519.0,440.17,440.82,440.17,440.42,5519.0
2022-08-12 11:25:00,440.61,440.61,440.03,440.28,8595.0,440.61,440.61,440.03,440.28,8595.0
2022-08-12 11:30:00,440.5,440.87,440.32,440.78,8332.0,440.5,440.87,440.32,440.78,8332.0
2022-08-12 11:35:00,440.77,441.47,440.69,441.11,4969.0,440.77,441.47,440.69,441.11,4969.0
2022-08-12 11:40:00,441.06,441.08,440.05,440.19,7071.0,441.06,441.08,440.05,440.19,7071.0
2022-08-12 11:45:00,440.34,440.68,440.26,440.26,2307.0,440.34,440.68,440.26,440.26,2307.0
2022-08-12 11:50:00,440.19,440.19,439.25,439.42,10130.0,440.19,440.19,439.25,439.42,10130.0
2022-08-12 11:55:00,439.56,439.75,439.13,439.13,9891.0,439.56,439.75,439.13,439.13,9891.0
2022-08-12 12:00:00,438.62,439.66,438.62,439.43,6981.0,438.62,439.66,438.62,439.43,6981.0
2022-08-12 12:05:00,439.47,439.8,439.34,439.8,5017.0,439.47,439.8,439.34,439.8,5017.0
2022-08-12 12:10:00,439.63,440.47,439.58,440.0,19017.0,439.63,440.47,439.58,440.0,19017.0
2022-08-12 12:15:00,440.02,440.58,439.93,440.41,6737.0,440.02,440.58,439.93,440.41,6737.0
2022-08-12 12:20:00,440.37,440.6,439.92,440.21,7073.0,440.37,440.6,439.92,440.21,7073.0
2022-08-12 12:25:00,440.28,440.7,440.26,440.55,5136.0,440.28,440.7,440.26,440.55,5136.0
2022-08-12 12:30:00,440.66,441.0,440.33,440.98,4074.0,440.66,441.0,440.33,440.98,4074.0
2022-08-12 12:35:00,441.12,441.39,440.78,440.81,4530.0,441.12,441.39,440.78,440.81,4530.0
2022-08-12 12:40:00,441.01,441.26,440.64,440.64,6385.0,441.01,441.26,440.64,440.64,6385.0
2022-08-12 12:45:00,440.95,441.33,440.81,441.09,16905.0,440.95,441.33,440.81,441.09,16905.0
2022-08-12 12:50:00,441.05,441.14,440.68,440.88,4444.0,441.05,441.14,440.68,440.88,4444.0
2022-08-12 12:55:00,440.79,441.4,440.79,441.4,7246.0,440.79,441.4,440.79,441.4,7246.0
2022-08-12 13:00:00,441.3,441.37,440.81,440.81,5062.0,441.3,441.37,440.81,440.81,5062.0
2022-08-12 13:05:00,440.89,441.55,440.68,441.5,3075.0,440.89,441.55,440.68,441.5,3075.0
2022-08-12 13:10:00,441.57,441.78,441.47,441.47,3747.0,441.57,441.78,441.47,441.47,3747.0
2022-08-12 13:15:00,441.32,441.57,441.23,441.26,2700.0,441.32,441.57,441.23,441.26,2700.0
2022-08-12 13:20:00,441.19,441.4,441.14,441.14,2245.0,441.19,441.4,441.14,441.14,2245.0
2022-08-12 13:25:00,441.2,441.51,441.16,441.43,3090.0,441.2,441.51,441.16,441.43,3090.0
2022-08-12 13:30:00,441.53,441.85,441.47,441.85,5186.0,441.53,441.85,441.47,441.85,5186.0
2022-08-12 13:35:00,441.84,442.31,441.62,441.92,21271.0,441.84,442.31,441.62,441.92,21271.0
2022-08-12 13:40:00,441.97,442.62,441.76,441.81,14658.0,441.97,442.62,441.76,441.81,14658.0
2022-08-12 13:45:00,441.73,442.16,441.72,441.93,10058.0,441.73,442.16,441.72,441.93,10058.0
2022-08-12 13:50:00,441.93,442.64,441.93,442.53,7895.0,441.93,442.64,441.93,442.53,7895.0
2022-08-12 13:55:00,442.56,443.03,442.44,442.68,10604.0,442.56,443.03,442.44,442.68,10604.0
2022-08-12 14:00:00,442.44,443.03,442.44,443.03,8074.0,442.44,443.03,442.44,443.03,8074.0
2022-08-12 14:05:00,443.35,443.51,443.2,443.27,10171.0,443.35,443.51,443.2,443.27,10171.0
2022-08-12 14:10:00,443.39,444.03,443.27,443.98,14833.0,443.39,444.03,443.27,443.98,14833.0
2022-08-12 14:15:00,443.94,444.06,443.35,443.56,6066.0,443.94,444.06,443.35,443.56,6066.0
2022-08-12 14:20:00,443.58,443.67,443.31,443.62,5627.0,443.58,443.67,443.31,443.62,5627.0
2022-08-12 14:25:00,443.61,444.0,443.57,443.69,8408.0,443.61,444.0,443.57,443.69,8408.0
2022-08-12 14:30:00,443.57,444.11,443.48,444.09,9067.0,443.57,444.11,443.48,444.09,9067.0
2022-08-12 14:35:00,444.14,444.14,443.44,443.44,4992.0,444.14,444.14,443.44,443.44,4992.0
2022-08-12 14:40:00,443.53,444.06,443.45,443.96,12264.0,443.53,444.06,443.45,443.96,12264.0
2022-08-12 14:45:00,444.0,444.23,443.85,443.97,7333.0,444.0,444.23,443.85,443.97,7333.0
2022-08-12 14:50:00,444.05,444.73,444.05,444.3,9353.0,444.05,444.73,444.05,444.3,9353.0
2022-08-12 14:55:00,444.24,444.32,444.0,444.2,5453.0,444.24,444.32,444.0,444.2,5453.0
2022-08-12 15:00:00,444.29,444.78,444.22,444.51,9557.0,444.29,444.78,444.22,444.51,9557.0
2022-08-12 15:05:00,444.58,445.0,444.45,444.48,9795.0,444.58,445.0,444.45,444.48,9795.0
2022-08-12 15:10:00,444.59,445.33,444.34,445.19,17592.0,444.59,445.33,444.34,445.19,17592.0
2022-08-12 15:15:00,445.19,445.57,445.09,445.29,10657.0,445.19,445.57,445.09,445.29,10657.0
2022-08-12 15:20:00,445.31,445.53,444.45,444.45,11895.0,445.31,445.53,444.45,444.45,11895.0
2022-08-12 15:25:00,444.5,445.33,444.5,445.21,13155.0,444.5,445.33,444.5,445.21,13155.0
2022-08-12 15:30:00,445.19,445.45,444.92,444.99,10720.0,445.19,445.45,444.92,444.99,10720.0
2022-08-12 15:35:00,444.91,445.46,444.75,444.91,25341.0,444.91,445.46,444.75,444.91,25341.0
2022-08-12 15:40:00,444.99,445.33,444.65,445.28,20901.0,444.99,445.33,444.65,445.28,20901.0
2022-08-12 15:45:00,445.25,445.51,444.67,445.51,18940.0,445.25,445.51,444.67,445.51,18940.0
2022-08-12 15:50:00,445.59,445.93,445.12,445.33,54341.0,445.59,445.93,445.12,445.33,54341.0
2022-08-12 15:55:00,445.34,446.0,444.92,445.67,114291.0,445.34,446.0,444.92,445.67,114291.0
2022-08-15 09:30:00,444.94,447.11,442.14,446.27,83168.0,444.94,447.11,442.14,446.27,83168.0
2022-08-15 09:35:00,446.3,447.9,445.41,445.47,50795.0,446.3,447.9,445.41,445.47,50795.0
2022-08-15 09:40:00,445.27,447.51,444.99,445.84,42586.0,445.27,447.51,444.99,445.84,42586.0
2022-08-15 09:45:00,446.17,446.64,444.16,444.97,31895.0,446.17,446.64,444.16,444.97,31895.0
2022-08-15 09:50:00,444.96,448.0,444.45,447.97,28763.0,444.96,448.0,444.45,447.97,28763.0
2022-08-15 09:55:00,448.17,448.93,447.38,448.51,23370.0,448.17,448.93,447.38,448.51,23370.0
2022-08-15 10:00:00,448.67,448.67,447.38,448.09,37039.0,448.67,448.67,447.38,448.09,37039.0
2022-08-15 10:05:00,447.95,449.19,447.95,448.78,17176.0,447.95,449.19,447.95,448.78,17176.0
2022-08-15 10:10:00,449.28,449.59,446.5,446.75,7183.0,449.28,449.59,446.5,446.75,7183.0
2022-08-15 10:15:00,446.56,447.29,446.24,446.86,18057.0,446.56,447.29,446.24,446.86,18057.0
2022-08-15 10:20:00,446.76,446.89,446.0,446.1,34090.0,446.76,446.89,446.0,446.1,34090.0
2022-08-15 10:25:00,446.11,447.5,446.05,447.49,20057.0,446.11,447.5,446.05,447.49,20057.0
2022-08-15 10:30:00,447.5,448.75,447.39,448.56,5389.0,447.5,448.75,447.39,448.56,5389.0
2022-08-15 10:35:00,448.49,449.5,448.09,449.0,21973.0,448.49,449.5,448.09,449.0,21973.0
2022-08-15 10:40:00,448.69,450.38,448.69,449.4,17788.0,448.69,450.38,448.69,449.4,17788.0
2022-08-15 10:45:00,449.4,450.1,448.32,448.32,14806.0,449.4,450.1,448.32,448.32,14806.0
2022-08-15 10:50:00,447.92,448.42,447.69,448.38,48740.0,447.92,448.42,447.69,448.38,48740.0
2022-08-15 10:55:00,448.5,448.72,447.22,448.39,8389.0,448.5,448.72,447.22,448.39,8389.0
2022-08-15 11:00:00,448.29,448.73,447.8,448.24,9061.0,448.29,448.73,447.8,448.24,9061.0
2022-08-15 11:05:00,448.25,449.01,447.33,447.66,21972.0,448.25,449.01,447.33,447.66,21972.0
2022-08-15 11:10:00,447.62,447.87,447.09,447.87,11926.0,447.62,447.87,447.09,447.87,11926.0
2022-08-15 11:15:00,447.91,448.33,447.72,447.9,22216.0,447.91,448.33,447.72,447.9,22216.0
2022-08-15 11:20:00,447.93,448.43,447.79,448.08,13587.0,447.93,448.43,447.79,448.08,13587.0
2022-08-15 11:25:00,447.74,448.08,447.57,447.95,9643.0,447.74,448.08,447.57,447.95,9643.0
2022-08-15 11:30:00,447.94,448.16,447.7,448.0,20659.0,447.94,448.16,447.7,448.0,20659.0
2022-08-15 11:35:00,448.0,449.48,448.0,449.02,8863.0,448.0,449.48,448.0,449.02,8863.0
2022-08-15 11:40:00,449.07,449.5,448.72,449.23,10601.0,449.07,449.5,448.72,449.23,10601.0
2022-08-15 11:45:00,449.36,450.26,449.36,450.07,9894.0,449.36,450.26,449.36,450.07,9894.0
2022-08-15 11:50:00,450.21,450.24,449.32,449.33,17739.0,450.21,450.24,449.32,449.33,17739.0
2022-08-15 11:55:00,449.35,449.71,449.11,449.34,22172.0,449.35,449.71,449.11,449.34,22172.0
2022-08-15 12:00:00,449.34,449.71,449.17,449.68,14107.0,449.34,449.71,449.17,449.68,14107.0
2022-08-15 12:05:00,449.62,449.67,449.22,449.49,10986.0,449.62,449.67,449.22,449.49,10986.0
2022-08-15 12:10:00,449.48,449.55,449.13,449.21,6403.0,449.48,449.55,449.13,449.21,6403.0
2022-08-15 12:15:00,449.28,449.44,449.03,449.04,8329.0,449.28,449.44,449.03,449.04,8329.0
2022-08-15 12:20:00,449.04,449.27,448.91,449.25,5258.0,449.04,449.27,448.91,449.25,5258.0
2022-08-15 12:25:00,449.12,449.54,449.01,449.54,8373.0,449.12,449.54,449.01,449.54,8373.0
2022-08-15 12:30:00,449.4,449.57,448.87,449.18,7776.0,449.4,449.57,448.87,449.18,7776.0
2022-08-15 12:35:00,449.22,449.42,448.75,448.84,2150.0,449.22,449.42,448.75,448.84,2150.0
2022-08-15 12:40:00,448.83,449.22,448.63,449.22,4020.0,448.83,449.22,448.63,449.22,4020.0
2022-08-15 12:45:00,449.13,449.13,448.59,448.76,4938.0,449.13,449.13,448.59,448.76,4938.0
2022-08-15 12:50:00,448.64,448.94,448.64,448.87,3767.0,448.64,448.94,448.64,448.87,3767.0
2022-08-15 12:55:00,448.95,449.5,448.95,449.23,6506.0,448.95,449.5,448.95,449.23,6506.0
2022-08-15 13:00:00,449.4,449.56,449.08,449.26,4692.0,449.4,449.56,449.08,449.26,4692.0
2022-08-15 13:05:00,449.37,449.73,449.35,449.35,5293.0,449.37,449.73,449.35,449.35,5293.0
2022-08-15 13:10:00,449.6,449.66,449.44,449.44,5816.0,449.6,449.66,449.44,449.44,5816.0
2022-08-15 13:15:00,449.43,449.57,449.19,449.19,5203.0,449.43,449.57,449.19,449.19,5203.0
2022-08-15 13:20:00,448.92,449.74,448.84,449.73,4503.0,448.92,449.74,448.84,449.73,4503.0
2022-08-15 13:25:00,449.56,449.79,449.26,449.65,4208.0,449.56,449.79,449.26,449.65,4208.0
2022-08-15 13:30:00,449.78,450.1,449.36,449.36,12902.0,449.78,450.1,449.36,449.36,12902.0
2022-08-15 13:35:00,449.34,449.55,449.24,449.24,3676.0,449.34,449.55,449.24,449.24,3676.0
2022-08-15 13:40:00,449.11,449.42,448.91,448.97,7528.0,449.11,449.42,448.91,448.97,7528.0
2022-08-15 13:45:00,448.86,449.41,448.86,449.3,5836.0,448.86,449.41,448.86,449.3,5836.0
2022-08-15 13:50:00,449.2,449.3,448.95,449.22,4535.0,449.2,449.3,448.95,449.22,4535.0
2022-08-15 13:55:00,449.27,449.77,449.27,449.75,3256.0,449.27,449.77,449.27,449.75,3256.0
2022-08-15 14:00:00,449.77,449.78,449.24,449.39,7626.0,449.77,449.78,449.24,449.39,7626.0
2022-08-15 14:05:00,449.37,449.49,448.96,449.12,7338.0,449.37,449.49,448.96,449.12,7338.0
2022-08-15 14:10:00,449.24,449.46,449.12,449.45,4296.0,449.24,449.46,449.12,449.45,4296.0
2022-08-15 14:15:00,449.48,449.76,449.42,449.46,7050.0,449.48,449.76,449.42,449.46,7050.0
2022-08-15 14:20:00,449.57,449.77,449.25,449.25,4363.0,449.57,449.77,449.25,449.25,4363.0
2022-08-15 14:25:00,449.33,449.36,448.8,449.23,4801.0,449.33,449.36,448.8,449.23,4801.0
2022-08-15 14:30:00,449.24,449.75,448.83,449.5,6226.0,449.24,449.75,448.83,449.5,6226.0
2022-08-15 14:35:00,449.47,449.77,449.32,449.77,5265.0,449.47,449.77,449.32,449.77,5265.0
2022-08-15 14:40:00,449.63,449.88,449.48,449.87,7585.0,449.63,449.88,449.48,449.87,7585.0
2022-08-15 14:45:00,449.89,450.14,449.6,450.0,9501.0,449.89,450.14,449.6,450.0,9501.0
2022-08-15 14:50:00,450.05,450.62,449.88,450.54,8851.0,450.05,450.62,449.88,450.54,8851.0
2022-08-15 14:55:00,450.46,450.54,450.06,450.07,11674.0,450.46,450.54,450.06,450.07,11674.0
2022-08-15 15:00:00,450.11,450.24,449.89,450.09,10621.0,450.11,450.24,449.89,450.09,10621.0
2022-08-15 15:05:00,450.06,450.36,450.03,450.28,22318.0,450.06,450.36,450.03,450.28,22318.0
2022-08-15 15:10:00,450.25,450.55,450.07,450.07,24352.0,450.25,450.55,450.07,450.07,24352.0
2022-08-15 15:15:00,449.91,450.71,449.91,450.41,13174.0,449.91,450.71,449.91,450.41,13174.0
2022-08-15 15:20:00,450.41,450.82,450.41,450.75,8749.0,450.41,450.82,450.41,450.75,8749.0
2022-08-15 15:25:00,450.76,450.76,450.26,450.56,9410.0,450.76,450.76,450.26,450.56,9410.0
2022-08-15 15:30:00,450.53,450.59,450.18,450.39,20386.0,450.53,450.59,450.18,450.39,20386.0
2022-08-15 15:35:00,450.39,450.67,450.23,450.28,21279.0,450.39,450.67,450.23,450.28,21279.0
2022-08-15 15:40:00,450.34,450.42,449.96,450.14,17368.0,450.34,450.42,449.96,450.14,17368.0
2022-08-15 15:45:00,450.06,451.03,450.06,451.01,15852.0,450.06,451.03,450.06,451.01,15852.0
2022-08-15 15:50:00,451.07,451.14,450.41,450.92,32388.0,451.07,451.14,450.41,450.92,32388.0
2022-08-15 15:55:00,450.84,451.15,450.59,451.01,97054.0,450.84,451.15,450.59,451.01,97054.0
2022-08-16 09:30:00,446.12,448.8,444.51,445.1,64026.0,446.12,448.8,444.51,445.1,64026.0
2022-08-16 09:35:00,445.01,445.68,444.04,444.83,22713.0,445.01,445.68,444.04,444.83,22713.0
2022-08-16 09:40:00,444.9,444.95,443.53,443.67,11516.0,444.9,444.95,443.53,443.67,11516.0
2022-08-16 09:45:00,443.44,444.8,442.36,442.85,15404.0,443.44,444.8,442.36,442.85,15404.0
2022-08-16 09:50:00,442.62,443.55,441.91,443.29,18466.0,442.62,443.55,441.91,443.29,18466.0
2022-08-16 09:55:00,443.25,443.64,442.57,443.47,29794.0,443.25,443.64,442.57,443.47,29794.0
2022-08-16 10:00:00,443.36,443.47,440.69,441.04,38040.0,443.36,443.47,440.69,441.04,38040.0
2022-08-16 10:05:00,440.68,442.74,440.68,442.66,26646.0,440.68,442.74,440.68,442.66,26646.0
2022-08-16 10:10:00,442.59,443.41,442.53,442.89,14138.0,442.59,443.41,442.53,442.89,14138.0
2022-08-16 10:15:00,442.62,442.74,441.02,441.73,22607.0,442.62,442.74,441.02,441.73,22607.0
2022-08-16 10:20:00,441.44,442.78,441.41,442.58,10787.0,441.44,442.78,441.41,442.58,10787.0
2022-08-16 10:25:00,442.32,442.48,441.77,442.4,10563.0,442.32,442.48,441.77,442.4,10563.0
2022-08-16 10:30:00,442.45,442.46,440.51,440.79,12905.0,442.45,442.46,440.51,440.79,12905.0
2022-08-16 10:35:00,440.66,441.05,440.24,440.35,26881.0,440.66,441.05,440.24,440.35,26881.0
2022-08-16 10:40:00,440.17,441.6,440.1,441.43,39207.0,440.17,441.6,440.1,441.43,39207.0
2022-08-16 10:45:00,441.46,442.47,441.43,441.48,8515.0,441.46,442.47,441.43,441.48,8515.0
2022-08-16 10:50:00,441.66,443.52,441.65,443.52,9378.0,441.66,443.52,441.65,443.52,9378.0
2022-08-16 10:55:00,443.74,443.96,442.82,443.29,17979.0,443.74,443.96,442.82,443.29,17979.0
2022-08-16 11:00:00,443.17,443.87,442.79,442.96,14609.0,443.17,443.87,442.79,442.96,14609.0
2022-08-16 11:05:00,442.67,443.83,442.67,443.03,11591.0,442.67,443.83,442.67,443.03,11591.0
2022-08-16 11:10:00,443.22,444.33,443.21,444.33,7348.0,443.22,444.33,443.21,444.33,7348.0
2022-08-16 11:15:00,444.35,445.27,444.34,444.91,14143.0,444.35,445.27,444.34,444.91,14143.0
2022-08-16 11:20:00,445.03,445.31,444.71,445.08,10456.0,445.03,445.31,444.71,445.08,10456.0
2022-08-16 11:25:00,444.96,445.7,444.81,445.4,17055.0,444.96,445.7,444.81,445.4,17055.0
2022-08-16 11:30:00,445.25,446.31,445.16,445.76,9179.0,445.25,446.31,445.16,445.76,9179.0
2022-08-16 11:35:00,445.87,446.04,445.15,446.0,7960.0,445.87,446.04,445.15,446.0,7960.0
2022-08-16 11:40:00,446.07,446.1,445.56,445.77,7846.0,446.07,446.1,445.56,445.77,7846.0
2022-08-16 11:45:00,445.77,446.58,445.59,446.4,8915.0,445.77,446.58,445.59,446.4,8915.0
2022-08-16 11:50:00,446.32,447.23,446.26,447.23,5949.0,446.32,447.23,446.26,447.23,5949.0
2022-08-16 11:55:00,447.1,447.35,446.75,447.03,4148.0,447.1,447.35,446.75,447.03,4148.0
2022-08-16 12:00:00,447.11,447.55,446.89,446.9,4991.0,447.11,447.55,446.89,446.9,4991.0
2022-08-16 12:05:00,446.93,447.28,446.9,447.23,3400.0,446.93,447.28,446.9,447.23,3400.0
2022-08-16 12:10:00,447.15,447.28,446.58,447.15,4689.0,447.15,447.28,446.58,447.15,4689.0
2022-08-16 12:15:00,446.99,447.48,446.78,446.95,7804.0,446.99,447.48,446.78,446.95,7804.0
2022-08-16 12:20:00,446.97,447.01,446.37,446.5,8263.0,446.97,447.01,446.37,446.5,8263.0
2022-08-16 12:25:00,446.36,446.36,445.66,445.94,4337.0,446.36,446.36,445.66,445.94,4337.0
2022-08-16 12:30:00,445.73,446.27,445.71,445.97,4512.0,445.73,446.27,445.71,445.97,4512.0
2022-08-16 12:35:00,445.97,446.05,445.06,445.06,2555.0,445.97,446.05,445.06,445.06,2555.0
2022-08-16 12:40:00,445.27,445.42,444.75,444.83,5900.0,445.27,445.42,444.75,444.83,5900.0
2022-08-16 12:45:00,444.9,445.03,444.63,444.63,4384.0,444.9,445.03,444.63,444.63,4384.0
2022-08-16 12:50:00,444.62,445.11,444.51,444.8,14125.0,444.62,445.11,444.51,444.8,14125.0
2022-08-16 12:55:00,444.9,445.42,444.78,445.12,3112.0,444.9,445.42,444.78,445.12,3112.0
2022-08-16 13:00:00,445.18,445.67,445.04,445.59,3900.0,445.18,445.67,445.04,445.59,3900.0
2022-08-16 13:05:00,445.47,445.75,445.43,445.61,3358.0,445.47,445.75,445.43,445.61,3358.0
2022-08-16 13:10:00,445.69,446.0,445.56,446.0,2600.0,445.69,446.0,445.56,446.0,2600.0
2022-08-16 13:15:00,446.12,446.3,446.02,446.13,3900.0,446.12,446.3,446.02,446.13,3900.0
2022-08-16 13:20:00,446.05,446.96,446.0,446.96,21315.0,446.05,446.96,446.0,446.96,21315.0
2022-08-16 13:25:00,447.12,447.2,446.59,447.08,3874.0,447.12,447.2,446.59,447.08,3874.0
2022-08-16 13:30:00,447.12,447.28,446.98,447.1,1859.0,447.12,447.28,446.98,447.1,1859.0
2022-08-16 13:35:00,447.18,448.0,447.06,447.8,6755.0,447.18,448.0,447.06,447.8,6755.0
2022-08-16 13:40:00,447.81,448.2,447.71,448.2,19485.0,447.81,448.2,447.71,448.2,19485.0
2022-08-16 13:45:00,448.16,448.5,448.11,448.2,6695.0,448.16,448.5,448.11,448.2,6695.0
2022-08-16 13:50:00,448.17,448.2,447.82,448.11,3651.0,448.17,448.2,447.82,448.11,3651.0
2022-08-16 13:55:00,448.03,448.46,447.89,448.24,3898.0,448.03,448.46,447.89,448.24,3898.0
2022-08-16 14:00:00,448.12,449.15,448.09,448.87,6978.0,448.12,449.15,448.09,448.87,6978.0
2022-08-16 14:05:00,449.11,449.65,449.05,449.56,4836.0,449.11,449.65,449.05,449.56,4836.0
2022-08-16 14:10:00,449.59,450.0,449.59,449.88,13910.0,449.59,450.0,449.59,449.88,13910.0
2022-08-16 14:15:00,449.88,450.09,449.68,449.84,7799.0,449.88,450.09,449.68,449.84,7799.0
2022-08-16 14:20:00,449.98,450.0,449.73,449.86,5269.0,449.98,450.0,449.73,449.86,5269.0
2022-08-16 14:25:00,449.75,449.86,449.21,449.28,6543.0,449.75,449.86,449.21,449.28,6543.0
2022-08-16 14:30:00,449.41,449.41,448.27,448.28,6176.0,449.41,449.41,448.27,448.28,6176.0
2022-08-16 14:35:00,448.24,448.31,446.46,446.46,14155.0,448.24,448.31,446.46,446.46,14155.0
2022-08-16 14:40:00,446.56,446.91,445.98,446.01,12926.0,446.56,446.91,445.98,446.01,12926.0
2022-08-16 14:45:00,445.87,445.93,444.9,445.41,14964.0,445.87,445.93,444.9,445.41,14964.0
2022-08-16 14:50:00,445.5,445.7,445.2,445.2,5581.0,445.5,445.7,445.2,445.2,5581.0
2022-08-16 14:55:00,445.27,446.45,445.27,446.34,8085.0,445.27,446.45,445.27,446.34,8085.0
2022-08-16 15:00:00,446.3,446.39,445.8,446.13,5699.0,446.3,446.39,445.8,446.13,5699.0
2022-08-16 15:05:00,446.15,446.65,446.07,446.44,3445.0,446.15,446.65,446.07,446.44,3445.0
2022-08-16 15:10:00,446.21,446.28,445.81,446.13,4731.0,446.21,446.28,445.81,446.13,4731.0
2022-08-16 15:15:00,446.12,446.73,445.78,446.73,4360.0,446.12,446.73,445.78,446.73,4360.0
2022-08-16 15:20:00,446.64,446.87,446.13,446.6,6231.0,446.64,446.87,446.13,446.6,6231.0
2022-08-16 15:25:00,446.65,447.28,446.65,447.12,5528.0,446.65,447.28,446.65,447.12,5528.0
2022-08-16 15:30:00,447.04,447.74,447.04,447.43,7901.0,447.04,447.74,447.04,447.43,7901.0
2022-08-16 15:35:00,447.5,447.85,447.3,447.3,7253.0,447.5,447.85,447.3,447.3,7253.0
2022-08-16 15:40:00,447.28,447.64,447.08,447.29,7736.0,447.28,447.64,447.08,447.29,7736.0
2022-08-16 15:45:00,447.41,448.63,447.29,448.52,14909.0,447.41,448.63,447.29,448.52,14909.0
2022-08-16 15:50:00,448.54,448.99,447.96,448.05,24886.0,448.54,448.99,447.96,448.05,24886.0
2022-08-16 15:55:00,448.0,448.27,447.35,447.56,60929.0,448.0,448.27,447.35,447.56,60929.0
2022-08-17 09:30:00,441.16,441.64,439.32,440.49,68078.0,441.16,441.64,439.32,440.49,68078.0
2022-08-17 09:35:00,440.21,442.78,440.21,440.64,20174.0,440.21,442.78,440.21,440.64,20174.0
2022-08-17 09:40:00,440.5,440.51,438.01,440.11,14459.0,440.5,440.51,438.01,440.11,14459.0
2022-08-17 09:45:00,439.23,441.37,439.22,440.25,13089.0,439.23,441.37,439.22,440.25,13089.0
2022-08-17 09:50:00,440.38,442.54,439.33,441.65,18235.0,440.38,442.54,439.33,441.65,18235.0
2022-08-17 09:55:00,441.89,442.46,441.43,441.47,16234.0,441.89,442.46,441.43,441.47,16234.0
2022-08-17 10:00:00,441.46,441.58,440.03,441.04,13771.0,441.46,441.58,440.03,441.04,13771.0
2022-08-17 10:05:00,441.55,442.04,440.59,441.17,10634.0,441.55,442.04,440.59,441.17,10634.0
2022-08-17 10:10:00,441.01,441.43,439.75,440.24,14001.0,441.01,441.43,439.75,440.24,14001.0
2022-08-17 10:15:00,440.15,440.5,439.46,439.94,8361.0,440.15,440.5,439.46,439.94,8361.0
2022-08-17 10:20:00,439.92,439.92,438.65,438.65,20278.0,439.92,439.92,438.65,438.65,20278.0
2022-08-17 10:25:00,438.71,439.46,438.26,438.88,19218.0,438.71,439.46,438.26,438.88,19218.0
2022-08-17 10:30:00,438.94,439.17,438.51,438.78,6733.0,438.94,439.17,438.51,438.78,6733.0
2022-08-17 10:35:00,438.78,438.78,437.1,437.93,16160.0,438.78,438.78,437.1,437.93,16160.0
2022-08-17 10:40:00,438.04,438.69,437.52,438.23,7184.0,438.04,438.69,437.52,438.23,7184.0
2022-08-17 10:45:00,438.25,438.92,438.25,438.52,11167.0,438.25,438.92,438.25,438.52,11167.0
2022-08-17 10:50:00,438.3,438.43,436.12,436.36,12892.0,438.3,438.43,436.12,436.36,12892.0
2022-08-17 10:55:00,436.14,437.03,436.14,436.66,19924.0,436.14,437.03,436.14,436.66,19924.0
2022-08-17 11:00:00,436.7,437.71,436.7,437.08,12848.0,436.7,437.71,436.7,437.08,12848.0
2022-08-17 11:05:00,437.13,437.35,436.67,437.35,19016.0,437.13,437.35,436.67,437.35,19016.0
2022-08-17 11:10:00,437.23,437.75,436.94,437.45,10923.0,437.23,437.75,436.94,437.45,10923.0
2022-08-17 11:15:00,437.34,438.0,436.73,438.0,6025.0,437.34,438.0,436.73,438.0,6025.0
2022-08-17 11:20:00,437.9,438.81,437.87,438.81,5201.0,437.9,438.81,437.87,438.81,5201.0
2022-08-17 11:25:00,438.88,438.88,438.1,438.52,6789.0,438.88,438.88,438.1,438.52,6789.0
2022-08-17 11:30:00,438.55,439.16,437.92,437.92,8054.0,438.55,439.16,437.92,437.92,8054.0
2022-08-17 11:35:00,438.15,438.33,437.62,437.96,4032.0,438.15,438.33,437.62,437.96,4032.0
2022-08-17 11:40:00,438.07,438.07,436.56,437.06,5291.0,438.07,438.07,436.56,437.06,5291.0
2022-08-17 11:45:00,437.06,437.1,436.5,436.72,7353.0,437.06,437.1,436.5,436.72,7353.0
2022-08-17 11:50:00,436.69,436.78,436.11,436.46,7452.0,436.69,436.78,436.11,436.46,7452.0
2022-08-17 11:55:00,436.55,437.22,436.55,437.2,5354.0,436.55,437.22,436.55,437.2,5354.0
2022-08-17 12:00:00,437.28,437.4,436.88,437.14,3543.0,437.28,437.4,436.88,437.14,3543.0
2022-08-17 12:05:00,437.27,437.71,437.2,437.4,3432.0,437.27,437.71,437.2,437.4,3432.0
2022-08-17 12:10:00,437.22,437.52,436.97,437.43,2611.0,437.22,437.52,436.97,437.43,2611.0
2022-08-17 12:15:00,437.31,438.3,437.31,438.3,4921.0,437.31,438.3,437.31,438.3,4921.0
2022-08-17 12:20:00,438.29,438.98,438.01,438.8,9211.0,438.29,438.98,438.01,438.8,9211.0
2022-08-17 12:25:00,438.65,439.13,438.61,438.9,3800.0,438.65,439.13,438.61,438.9,3800.0
2022-08-17 12:30:00,438.77,438.9,438.44,438.81,3692.0,438.77,438.9,438.44,438.81,3692.0
2022-08-17 12:35:00,438.72,439.55,438.69,439.43,7025.0,438.72,439.55,438.69,439.43,7025.0
2022-08-17 12:40:00,439.17,439.3,438.91,438.96,5046.0,439.17,439.3,438.91,438.96,5046.0
2022-08-17 12:45:00,439.05,439.61,438.94,439.06,6041.0,439.05,439.61,438.94,439.06,6041.0
2022-08-17 12:50:00,439.0,439.32,438.85,438.96,4429.0,439.0,439.32,438.85,438.96,4429.0
2022-08-17 12:55:00,438.83,439.0,438.72,438.99,3332.0,438.83,439.0,438.72,438.99,3332.0
2022-08-17 13:00:00,438.86,438.86,437.87,438.81,6820.0,438.86,438.86,437.87,438.81,6820.0
2022-08-17 13:05:00,438.79,439.11,438.43,438.56,4854.0,438.79,439.11,438.43,438.56,4854.0
2022-08-17 13:10:00,438.57,439.29,438.4,439.2,3600.0,438.57,439.29,438.4,439.2,3600.0
2022-08-17 13:15:00,439.26,439.35,438.68,438.74,7233.0,439.26,439.35,438.68,438.74,7233.0
2022-08-17 13:20:00,438.87,439.21,438.71,438.77,3100.0,438.87,439.21,438.71,438.77,3100.0
2022-08-17 13:25:00,438.87,439.6,438.87,439.52,3331.0,438.87,439.6,438.87,439.52,3331.0
2022-08-17 13:30:00,439.72,440.05,439.14,439.28,4800.0,439.72,440.05,439.14,439.28,4800.0
2022-08-17 13:35:00,439.25,439.6,439.23,439.54,4965.0,439.25,439.6,439.23,439.54,4965.0
2022-08-17 13:40:00,439.54,440.41,439.5,439.98,8262.0,439.54,440.41,439.5,439.98,8262.0
2022-08-17 13:45:00,439.9,439.95,439.53,439.69,3702.0,439.9,439.95,439.53,439.69,3702.0
2022-08-17 13:50:00,439.75,440.13,439.68,439.78,4332.0,439.75,440.13,439.68,439.78,4332.0
2022-08-17 13:55:00,439.67,439.7,439.19,439.38,13328.0,439.67,439.7,439.19,439.38,13328.0
2022-08-17 14:00:00,439.64,441.61,439.39,440.25,30691.0,439.64,441.61,439.39,440.25,30691.0
2022-08-17 14:05:00,440.48,441.18,439.18,440.55,11420.0,440.48,441.18,439.18,440.55,11420.0
2022-08-17 14:10:00,440.56,441.49,440.24,441.49,5975.0,440.56,441.49,440.24,441.49,5975.0
2022-08-17 14:15:00,441.49,442.43,440.92,441.15,8339.0,441.49,442.43,440.92,441.15,8339.0
2022-08-17 14:20:00,440.93,441.23,440.08,440.6,4568.0,440.93,441.23,440.08,440.6,4568.0
2022-08-17 14:25:00,440.51,441.91,440.51,441.73,5149.0,440.51,441.91,440.51,441.73,5149.0
2022-08-17 14:30:00,441.84,442.08,441.36,441.91,5493.0,441.84,442.08,441.36,441.91,5493.0
2022-08-17 14:35:00,442.0,442.99,441.87,442.87,9296.0,442.0,442.99,441.87,442.87,9296.0
2022-08-17 14:40:00,442.8,442.8,441.31,441.55,5999.0,442.8,442.8,441.31,441.55,5999.0
2022-08-17 14:45:00,441.49,441.61,440.97,441.44,6901.0,441.49,441.61,440.97,441.44,6901.0
2022-08-17 14:50:00,441.59,441.59,440.79,440.88,5357.0,441.59,441.59,440.79,440.88,5357.0
2022-08-17 14:55:00,440.67,441.41,440.6,440.6,14487.0,440.67,441.41,440.6,440.6,14487.0
2022-08-17 15:00:00,440.49,441.42,440.49,441.33,7997.0,440.49,441.42,440.49,441.33,7997.0
2022-08-17 15:05:00,441.48,441.66,440.55,440.76,9462.0,441.48,441.66,440.55,440.76,9462.0
2022-08-17 15:10:00,440.63,440.81,438.55,439.23,9967.0,440.63,440.81,438.55,439.23,9967.0
2022-08-17 15:15:00,439.21,439.43,438.7,438.7,5588.0,439.21,439.43,438.7,438.7,5588.0
2022-08-17 15:20:00,438.6,439.33,438.58,439.14,11129.0,438.6,439.33,438.58,439.14,11129.0
2022-08-17 15:25:00,439.27,439.66,439.09,439.66,8868.0,439.27,439.66,439.09,439.66,8868.0
2022-08-17 15:30:00,439.7,439.7,438.62,438.62,6720.0,439.7,439.7,438.62,438.62,6720.0
2022-08-17 15:35:00,438.57,439.18,438.45,438.83,8254.0,438.57,439.18,438.45,438.83,8254.0
2022-08-17 15:40:00,438.94,439.47,438.73,439.1,11048.0,438.94,439.47,438.73,439.1,11048.0
2022-08-17 15:45:00,439.0,439.16,438.32,438.58,11619.0,439.0,439.16,438.32,438.58,11619.0
2022-08-17 15:50:00,438.62,439.2,438.04,438.47,23198.0,438.62,439.2,438.04,438.47,23198.0
2022-08-17 15:55:00,438.4,438.63,437.69,437.82,60919.0,438.4,438.63,437.69,437.82,60919.0
2022-08-18 09:30:00,438.52,441.39,438.36,439.1,48435.0,438.52,441.39,438.36,439.1,48435.0
2022-08-18 09:35:00,439.13,439.49,437.01,439.18,11935.0,439.13,439.49,437.01,439.18,11935.0
2022-08-18 09:40:00,439.18,439.45,438.22,438.22,12851.0,439.18,439.45,438.22,438.22,12851.0
2022-08-18 09:45:00,438.26,438.52,437.83,437.89,5521.0,438.26,438.52,437.83,437.89,5521.0
2022-08-18 09:50:00,437.88,439.22,437.65,438.26,10708.0,437.88,439.22,437.65,438.26,10708.0
2022-08-18 09:55:00,438.2,438.87,437.31,438.75,10117.0,438.2,438.87,437.31,438.75,10117.0
2022-08-18 10:00:00,438.27,438.5,437.36,438.41,4060.0,438.27,438.5,437.36,438.41,4060.0
2022-08-18 10:05:00,438.42,439.82,437.97,439.77,10637.0,438.42,439.82,437.97,439.77,10637.0
2022-08-18 10:10:00,439.69,439.73,438.84,439.72,7852.0,439.69,439.73,438.84,439.72,7852.0
2022-08-18 10:15:00,439.46,439.88,438.14,438.36,13312.0,439.46,439.88,438.14,438.36,13312.0
2022-08-18 10:20:00,438.42,439.5,438.41,438.7,4960.0,438.42,439.5,438.41,438.7,4960.0
2022-08-18 10:25:00,438.39,438.62,438.02,438.36,5278.0,438.39,438.62,438.02,438.36,5278.0
2022-08-18 10:30:00,438.39,438.64,437.72,438.35,6044.0,438.39,438.64,437.72,438.35,6044.0
2022-08-18 10:35:00,438.38,438.87,437.86,437.94,10943.0,438.38,438.87,437.86,437.94,10943.0
2022-08-18 10:40:00,438.23,439.74,438.23,438.79,37955.0,438.23,439.74,438.23,438.79,37955.0
2022-08-18 10:45:00,438.58,439.65,438.36,439.65,2741.0,438.58,439.65,438.36,439.65,2741.0
2022-08-18 10:50:00,439.5,439.8,439.02,439.08,3855.0,439.5,439.8,439.02,439.08,3855.0
2022-08-18 10:55:00,439.23,439.41,438.2,438.39,16955.0,439.23,439.41,438.2,438.39,16955.0
2022-08-18 11:00:00,438.92,439.28,438.2,438.36,4672.0,438.92,439.28,438.2,438.36,4672.0
2022-08-18 11:05:00,438.27,438.73,437.9,438.73,3049.0,438.27,438.73,437.9,438.73,3049.0
2022-08-18 11:10:00,438.64,439.31,438.62,439.11,5535.0,438.64,439.31,438.62,439.11,5535.0
2022-08-18 11:15:00,439.36,439.69,438.97,438.98,9462.0,439.36,439.69,438.97,438.98,9462.0
2022-08-18 11:20:00,439.01,440.35,438.83,440.24,6392.0,439.01,440.35,438.83,440.24,6392.0
2022-08-18 11:25:00,440.09,440.64,440.0,440.64,4924.0,440.09,440.64,440.0,440.64,4924.0
2022-08-18 11:30:00,440.55,440.98,440.21,440.48,7960.0,440.55,440.98,440.21,440.48,7960.0
2022-08-18 11:35:00,440.58,440.99,440.37,440.58,5422.0,440.58,440.99,440.37,440.58,5422.0
2022-08-18 11:40:00,440.85,441.2,440.5,440.63,4875.0,440.85,441.2,440.5,440.63,4875.0
2022-08-18 11:45:00,440.84,441.22,440.42,440.65,3905.0,440.84,441.22,440.42,440.65,3905.0
2022-08-18 11:50:00,440.85,441.02,440.38,440.52,2626.0,440.85,441.02,440.38,440.52,2626.0
2022-08-18 11:55:00,440.58,440.85,440.1,440.16,4690.0,440.58,440.85,440.1,440.16,4690.0
2022-08-18 12:00:00,440.01,440.99,440.0,440.84,3500.0,440.01,440.99,440.0,440.84,3500.0
2022-08-18 12:05:00,440.84,440.84,440.25,440.41,2190.0,440.84,440.84,440.25,440.41,2190.0
2022-08-18 12:10:00,440.61,440.65,440.03,440.25,2262.0,440.61,440.65,440.03,440.25,2262.0
2022-08-18 12:15:00,440.29,440.61,440.11,440.16,2159.0,440.29,440.61,440.11,440.16,2159.0
2022-08-18 12:20:00,440.26,440.27,438.83,438.83,7297.0,440.26,440.27,438.83,438.83,7297.0
2022-08-18 12:25:00,438.63,439.04,438.51,438.77,3521.0,438.63,439.04,438.51,438.77,3521.0
2022-08-18 12:30:00,438.86,439.27,438.78,439.0,2820.0,438.86,439.27,438.78,439.0,2820.0
2022-08-18 12:35:00,439.35,439.36,438.76,438.91,4657.0,439.35,439.36,438.76,438.91,4657.0
2022-08-18 12:40:00,438.84,438.84,437.9,437.9,3784.0,438.84,438.84,437.9,437.9,3784.0
2022-08-18 12:45:00,437.87,438.63,437.84,438.63,7642.0,437.87,438.63,437.84,438.63,7642.0
2022-08-18 12:50:00,438.59,438.59,438.12,438.26,2568.0,438.59,438.59,438.12,438.26,2568.0
2022-08-18 12:55:00,438.27,438.52,438.19,438.35,3386.0,438.27,438.52,438.19,438.35,3386.0
2022-08-18 13:00:00,438.57,438.78,438.18,438.18,2910.0,438.57,438.78,438.18,438.18,2910.0
2022-08-18 13:05:00,438.2,439.35,438.17,439.35,2738.0,438.2,439.35,438.17,439.35,2738.0
2022-08-18 13:10:00,439.28,439.93,438.56,438.71,8948.0,439.28,439.93,438.56,438.71,8948.0
2022-08-18 13:15:00,438.83,439.3,438.71,439.3,2125.0,438.83,439.3,438.71,439.3,2125.0
2022-08-18 13:20:00,439.41,439.75,439.41,439.5,1894.0,439.41,439.75,439.41,439.5,1894.0
2022-08-18 13:25:00,439.55,439.86,439.37,439.73,6675.0,439.55,439.86,439.37,439.73,6675.0
2022-08-18 13:30:00,439.76,440.18,439.5,440.12,6520.0,439.76,440.18,439.5,440.12,6520.0
2022-08-18 13:35:00,440.14,440.83,440.13,440.78,4318.0,440.14,440.83,440.13,440.78,4318.0
2022-08-18 13:40:00,440.92,441.09,440.81,440.81,3160.0,440.92,441.09,440.81,440.81,3160.0
2022-08-18 13:45:00,440.75,440.75,440.21,440.4,4728.0,440.75,440.75,440.21,440.4,4728.0
2022-08-18 13:50:00,440.36,440.54,439.95,439.97,3144.0,440.36,440.54,439.95,439.97,3144.0
2022-08-18 13:55:00,439.96,439.97,439.69,439.87,2115.0,439.96,439.97,439.69,439.87,2115.0
2022-08-18 14:00:00,439.79,439.94,439.6,439.75,5284.0,439.79,439.94,439.6,439.75,5284.0
2022-08-18 14:05:00,439.41,439.8,439.41,439.78,9653.0,439.41,439.8,439.41,439.78,9653.0
2022-08-18 14:10:00,439.5,440.03,439.39,439.9,7511.0,439.5,440.03,439.39,439.9,7511.0
2022-08-18 14:15:00,439.64,440.32,439.64,440.32,5311.0,439.64,440.32,439.64,440.32,5311.0
2022-08-18 14:20:00,440.26,440.26,439.7,440.01,4053.0,440.26,440.26,439.7,440.01,4053.0
2022-08-18 14:25:00,440.03,440.04,439.25,439.55,4205.0,440.03,440.04,439.25,439.55,4205.0
2022-08-18 14:30:00,439.31,439.32,438.9,439.13,5557.0,439.31,439.32,438.9,439.13,5557.0
2022-08-18 14:35:00,438.6,438.83,438.5,438.73,5158.0,438.6,438.83,438.5,438.73,5158.0
2022-08-18 14:40:00,438.71,439.26,438.69,439.1,4188.0,438.71,439.26,438.69,439.1,4188.0
2022-08-18 14:45:00,439.06,439.06,438.8,438.83,4622.0,439.06,439.06,438.8,438.83,4622.0
2022-08-18 14:50:00,438.82,439.67,438.75,439.67,5196.0,438.82,439.67,438.75,439.67,5196.0
2022-08-18 14:55:00,439.73,439.73,439.46,439.55,4638.0,439.73,439.73,439.46,439.55,4638.0
2022-08-18 15:00:00,439.56,440.13,439.38,440.07,3771.0,439.56,440.13,439.38,440.07,3771.0
2022-08-18 15:05:00,440.08,440.39,439.79,439.83,5712.0,440.08,440.39,439.79,439.83,5712.0
2022-08-18 15:10:00,439.88,440.34,439.62,440.32,7241.0,439.88,440.34,439.62,440.32,7241.0
2022-08-18 15:15:00,440.52,440.81,440.07,440.61,7184.0,440.52,440.81,440.07,440.61,7184.0
2022-08-18 15:20:00,440.68,440.85,440.23,440.8,6558.0,440.68,440.85,440.23,440.8,6558.0
2022-08-18 15:25:00,440.76,441.28,440.46,440.92,25442.0,440.76,441.28,440.46,440.92,25442.0
2022-08-18 15:30:00,440.7,441.15,440.59,441.02,9665.0,440.7,441.15,440.59,441.02,9665.0
2022-08-18 15:35:00,440.86,441.12,440.43,440.51,11097.0,440.86,441.12,440.43,440.51,11097.0
2022-08-18 15:40:00,440.42,440.46,439.6,439.81,13757.0,440.42,440.46,439.6,439.81,13757.0
2022-08-18 15:45:00,439.92,440.3,439.64,440.24,20539.0,439.92,440.3,439.64,440.24,20539.0
2022-08-18 15:50:00,440.21,440.28,438.27,438.35,28533.0,440.21,440.28,438.27,438.35,28533.0
2022-08-18 15:55:00,438.4,439.11,438.12,439.11,58033.0,438.4,439.11,438.12,439.11,58033.0
2022-08-19 09:30:00,431.36,432.26,430.35,431.66,126333.0,431.36,432.26,430.35,431.66,126333.0
2022-08-19 09:35:00,431.8,432.5,429.56,430.74,14436.0,431.8,432.5,429.56,430.74,14436.0
2022-08-19 09:40:00,430.61,430.74,428.52,428.63,15389.0,430.61,430.74,428.52,428.63,15389.0
2022-08-19 09:45:00,428.77,429.15,426.41,426.52,17135.0,428.77,429.15,426.41,426.52,17135.0
2022-08-19 09:50:00,426.31,426.93,425.51,425.93,27628.0,426.31,426.93,425.51,425.93,27628.0
2022-08-19 09:55:00,425.77,426.1,424.63,424.9,25380.0,425.77,426.1,424.63,424.9,25380.0
2022-08-19 10:00:00,425.09,425.93,424.75,425.7,14808.0,425.09,425.93,424.75,425.7,14808.0
2022-08-19 10:05:00,425.8,426.9,425.25,425.56,36952.0,425.8,426.9,425.25,425.56,36952.0
2022-08-19 10:10:00,425.39,426.42,424.82,425.69,19127.0,425.39,426.42,424.82,425.69,19127.0
2022-08-19 10:15:00,425.87,426.26,424.86,424.87,10364.0,425.87,426.26,424.86,424.87,10364.0
2022-08-19 10:20:00,424.98,426.48,424.65,425.54,10819.0,424.98,426.48,424.65,425.54,10819.0
2022-08-19 10:25:00,425.58,425.89,425.02,425.5,7107.0,425.58,425.89,425.02,425.5,7107.0
2022-08-19 10:30:00,425.51,426.5,425.49,426.07,15403.0,425.51,426.5,425.49,426.07,15403.0
2022-08-19 10:35:00,426.02,426.34,425.15,425.61,6764.0,426.02,426.34,425.15,425.61,6764.0
2022-08-19 10:40:00,425.58,426.31,425.37,426.19,10193.0,425.58,426.31,425.37,426.19,10193.0
2022-08-19 10:45:00,426.0,426.72,426.0,426.21,5593.0,426.0,426.72,426.0,426.21,5593.0
2022-08-19 10:50:00,426.2,426.3,425.71,426.14,8515.0,426.2,426.3,425.71,426.14,8515.0
2022-08-19 10:55:00,426.12,426.16,424.92,425.07,14797.0,426.12,426.16,424.92,425.07,14797.0
2022-08-19 11:00:00,425.11,425.86,425.11,425.53,5547.0,425.11,425.86,425.11,425.53,5547.0
2022-08-19 11:05:00,425.5,426.1,425.21,425.33,11513.0,425.5,426.1,425.21,425.33,11513.0
2022-08-19 11:10:00,425.37,425.47,424.69,425.47,22559.0,425.37,425.47,424.69,425.47,22559.0
2022-08-19 11:15:00,425.6,425.62,425.14,425.25,12353.0,425.6,425.62,425.14,425.25,12353.0
2022-08-19 11:20:00,425.4,425.45,424.89,425.33,11106.0,425.4,425.45,424.89,425.33,11106.0
2022-08-19 11:25:00,425.34,426.19,425.17,425.98,11258.0,425.34,426.19,425.17,425.98,11258.0
2022-08-19 11:30:00,425.93,426.13,425.17,425.59,13015.0,425.93,426.13,425.17,425.59,13015.0
2022-08-19 11:35:00,425.77,426.39,425.72,425.87,7536.0,425.77,426.39,425.72,425.87,7536.0
2022-08-19 11:40:00,426.06,427.12,426.05,427.04,9102.0,426.06,427.12,426.05,427.04,9102.0
2022-08-19 11:45:00,427.12,427.64,426.67,427.11,12637.0,427.12,427.64,426.67,427.11,12637.0
2022-08-19 11:50:00,427.09,427.39,426.83,427.04,8817.0,427.09,427.39,426.83,427.04,8817.0
2022-08-19 11:55:00,426.84,427.07,426.59,426.6,7628.0,426.84,427.07,426.59,426.6,7628.0
2022-08-19 12:00:00,426.66,427.41,426.36,427.36,11270.0,426.66,427.41,426.36,427.36,11270.0
2022-08-19 12:05:00,427.38,427.45,426.81,426.84,6811.0,427.38,427.45,426.81,426.84,6811.0
2022-08-19 12:10:00,426.95,428.2,426.94,428.09,14052.0,426.95,428.2,426.94,428.09,14052.0
2022-08-19 12:15:00,428.08,428.09,427.48,427.48,8517.0,428.08,428.09,427.48,427.48,8517.0
2022-08-19 12:20:00,427.58,427.75,427.03,427.1,2525.0,427.58,427.75,427.03,427.1,2525.0
2022-08-19 12:25:00,426.92,427.0,426.46,426.56,3832.0,426.92,427.0,426.46,426.56,3832.0
2022-08-19 12:30:00,426.4,426.88,426.39,426.8,6987.0,426.4,426.88,426.39,426.8,6987.0
2022-08-19 12:35:00,426.9,427.16,426.72,426.95,4590.0,426.9,427.16,426.72,426.95,4590.0
2022-08-19 12:40:00,426.99,426.99,426.46,426.8,3902.0,426.99,426.99,426.46,426.8,3902.0
2022-08-19 12:45:00,426.9,427.22,426.55,426.55,3737.0,426.9,427.22,426.55,426.55,3737.0
2022-08-19 12:50:00,426.47,426.78,426.47,426.72,2200.0,426.47,426.78,426.47,426.72,2200.0
2022-08-19 12:55:00,426.84,427.3,426.77,426.89,2900.0,426.84,427.3,426.77,426.89,2900.0
2022-08-19 13:00:00,426.92,427.2,426.43,427.19,14100.0,426.92,427.2,426.43,427.19,14100.0
2022-08-19 13:05:00,427.4,427.4,426.58,426.6,6100.0,427.4,427.4,426.58,426.6,6100.0
2022-08-19 13:10:00,426.52,426.89,426.17,426.38,4731.0,426.52,426.89,426.17,426.38,4731.0
2022-08-19 13:15:00,426.4,426.91,426.11,426.72,6565.0,426.4,426.91,426.11,426.72,6565.0
2022-08-19 13:20:00,426.48,426.52,426.07,426.12,2600.0,426.48,426.52,426.07,426.12,2600.0
2022-08-19 13:25:00,426.07,426.17,425.79,425.93,2860.0,426.07,426.17,425.79,425.93,2860.0
2022-08-19 13:30:00,425.75,425.76,424.62,425.23,4398.0,425.75,425.76,424.62,425.23,4398.0
2022-08-19 13:35:00,425.0,425.08,424.67,424.74,1823.0,425.0,425.08,424.67,424.74,1823.0
2022-08-19 13:40:00,424.76,425.23,424.76,425.23,2906.0,424.76,425.23,424.76,425.23,2906.0
2022-08-19 13:45:00,424.99,425.43,424.92,425.32,3566.0,424.99,425.43,424.92,425.32,3566.0
2022-08-19 13:50:00,425.39,425.86,425.31,425.65,22822.0,425.39,425.86,425.31,425.65,22822.0
2022-08-19 13:55:00,425.79,426.13,425.78,426.13,2598.0,425.79,426.13,425.78,426.13,2598.0
2022-08-19 14:00:00,426.03,426.03,425.74,425.83,2516.0,426.03,426.03,425.74,425.83,2516.0
2022-08-19 14:05:00,425.76,426.15,425.76,425.9,11342.0,425.76,426.15,425.76,425.9,11342.0
2022-08-19 14:10:00,425.97,425.97,425.6,425.71,2073.0,425.97,425.97,425.6,425.71,2073.0
2022-08-19 14:15:00,425.47,425.47,424.97,424.99,2601.0,425.47,425.47,424.97,424.99,2601.0
2022-08-19 14:20:00,424.96,425.3,424.96,425.14,2318.0,424.96,425.3,424.96,425.14,2318.0
2022-08-19 14:25:00,425.07,425.33,424.98,425.33,3285.0,425.07,425.33,424.98,425.33,3285.0
2022-08-19 14:30:00,425.39,426.1,425.13,426.1,4031.0,425.39,426.1,425.13,426.1,4031.0
2022-08-19 14:35:00,426.12,426.12,425.64,426.01,3518.0,426.12,426.12,425.64,426.01,3518.0
2022-08-19 14:40:00,426.05,426.34,425.79,426.14,2492.0,426.05,426.34,425.79,426.14,2492.0
2022-08-19 14:45:00,426.2,426.29,425.96,426.12,3996.0,426.2,426.29,425.96,426.12,3996.0
2022-08-19 14:50:00,426.23,426.23,425.73,425.8,3458.0,426.23,426.23,425.73,425.8,3458.0
2022-08-19 14:55:00,425.9,426.0,425.56,425.79,3400.0,425.9,426.0,425.56,425.79,3400.0
2022-08-19 15:00:00,425.57,425.61,424.63,424.71,8899.0,425.57,425.61,424.63,424.71,8899.0
2022-08-19 15:05:00,424.99,425.05,424.65,424.71,5901.0,424.99,425.05,424.65,424.71,5901.0
2022-08-19 15:10:00,424.78,425.66,424.78,425.63,7468.0,424.78,425.66,424.78,425.63,7468.0
2022-08-19 15:15:00,425.58,425.99,425.47,425.63,4152.0,425.58,425.99,425.47,425.63,4152.0
2022-08-19 15:20:00,425.73,426.1,425.62,425.98,5071.0,425.73,426.1,425.62,425.98,5071.0
2022-08-19 15:25:00,425.99,426.0,425.64,425.88,4120.0,425.99,426.0,425.64,425.88,4120.0
2022-08-19 15:30:00,425.94,426.92,425.72,426.36,7636.0,425.94,426.92,425.72,426.36,7636.0
2022-08-19 15:35:00,426.52,426.53,425.97,426.01,7449.0,426.52,426.53,425.97,426.01,7449.0
2022-08-19 15:40:00,425.89,426.23,425.79,426.19,10882.0,425.89,426.23,425.79,426.19,10882.0
2022-08-19 15:45:00,426.29,426.34,425.58,425.96,11513.0,426.29,426.34,425.58,425.96,11513.0
2022-08-19 15:50:00,426.12,426.4,424.98,425.37,34612.0,426.12,426.4,424.98,425.37,34612.0
2022-08-19 15:55:00,425.35,425.57,425.0,425.02,65739.0,425.35,425.57,425.0,425.02,65739.0
2022-08-22 09:30:00,419.41,419.79,417.11,417.17,53610.0,419.41,419.79,417.11,417.17,53610.0
2022-08-22 09:35:00,417.5,418.66,416.54,417.75,12265.0,417.5,418.66,416.54,417.75,12265.0
2022-08-22 09:40:00,417.69,418.62,417.44,418.62,6349.0,417.69,418.62,417.44,418.62,6349.0
2022-08-22 09:45:00,418.88,419.41,416.41,416.41,9592.0,418.88,419.41,416.41,416.41,9592.0
2022-08-22 09:50:00,416.23,418.25,415.46,417.8,10864.0,416.23,418.25,415.46,417.8,10864.0
2022-08-22 09:55:00,417.7,418.29,416.94,416.99,7561.0,417.7,418.29,416.94,416.99,7561.0
2022-08-22 10:00:00,416.8,417.33,416.6,416.77,11711.0,416.8,417.33,416.6,416.77,11711.0
2022-08-22 10:05:00,416.92,417.32,415.56,416.12,8383.0,416.92,417.32,415.56,416.12,8383.0
2022-08-22 10:10:00,416.11,416.11,414.87,414.95,11802.0,416.11,416.11,414.87,414.95,11802.0
2022-08-22 10:15:00,415.0,415.99,414.95,415.46,12574.0,415.0,415.99,414.95,415.46,12574.0
2022-08-22 10:20:00,415.16,415.41,413.83,413.94,7517.0,415.16,415.41,413.83,413.94,7517.0
2022-08-22 10:25:00,413.81,414.71,413.72,414.32,9742.0,413.81,414.71,413.72,414.32,9742.0
2022-08-22 10:30:00,413.8,414.81,413.35,413.35,10249.0,413.8,414.81,413.35,413.35,10249.0
2022-08-22 10:35:00,413.28,414.18,413.26,413.42,18099.0,413.28,414.18,413.26,413.42,18099.0
2022-08-22 10:40:00,413.4,413.84,412.72,412.73,12395.0,413.4,413.84,412.72,412.73,12395.0
2022-08-22 10:45:00,412.61,414.04,412.6,413.22,8267.0,412.61,414.04,412.6,413.22,8267.0
2022-08-22 10:50:00,413.08,413.12,411.9,412.22,14845.0,413.08,413.12,411.9,412.22,14845.0
2022-08-22 10:55:00,412.21,412.45,411.12,411.13,13967.0,412.21,412.45,411.12,411.13,13967.0
2022-08-22 11:00:00,411.04,411.36,410.55,410.91,14212.0,411.04,411.36,410.55,410.91,14212.0
2022-08-22 11:05:00,410.9,411.26,410.41,410.53,18498.0,410.9,411.26,410.41,410.53,18498.0
2022-08-22 11:10:00,410.53,411.33,410.08,410.81,15671.0,410.53,411.33,410.08,410.81,15671.0
2022-08-22 11:15:00,410.78,411.54,410.58,411.54,8698.0,410.78,411.54,410.58,411.54,8698.0
2022-08-22 11:20:00,411.54,411.94,411.15,411.51,7446.0,411.54,411.94,411.15,411.51,7446.0
2022-08-22 11:25:00,411.36,411.86,411.14,411.46,17305.0,411.36,411.86,411.14,411.46,17305.0
2022-08-22 11:30:00,411.14,412.72,411.04,412.23,6049.0,411.14,412.72,411.04,412.23,6049.0
2022-08-22 11:35:00,412.47,412.7,411.89,412.21,5207.0,412.47,412.7,411.89,412.21,5207.0
2022-08-22 11:40:00,412.29,412.82,412.03,412.2,5571.0,412.29,412.82,412.03,412.2,5571.0
2022-08-22 11:45:00,412.19,412.58,411.7,412.27,8131.0,412.19,412.58,411.7,412.27,8131.0
2022-08-22 11:50:00,412.85,413.12,412.5,412.69,3262.0,412.85,413.12,412.5,412.69,3262.0
2022-08-22 11:55:00,412.6,412.87,412.35,412.59,3605.0,412.6,412.87,412.35,412.59,3605.0
2022-08-22 12:00:00,412.41,413.01,412.34,412.61,5089.0,412.41,413.01,412.34,412.61,5089.0
2022-08-22 12:05:00,412.5,412.69,412.02,412.08,4030.0,412.5,412.69,412.02,412.08,4030.0
2022-08-22 12:10:00,412.03,412.65,411.99,412.41,6002.0,412.03,412.65,411.99,412.41,6002.0
2022-08-22 12:15:00,412.38,412.59,412.24,412.47,2060.0,412.38,412.59,412.24,412.47,2060.0
2022-08-22 12:20:00,412.63,413.21,412.62,413.2,4375.0,412.63,413.21,412.62,413.2,4375.0
2022-08-22 12:25:00,413.21,413.4,412.53,412.6,3111.0,413.21,413.4,412.53,412.6,3111.0
2022-08-22 12:30:00,412.45,412.49,412.31,412.49,1776.0,412.45,412.49,412.31,412.49,1776.0
2022-08-22 12:35:00,412.57,413.36,412.48,413.36,3441.0,412.57,413.36,412.48,413.36,3441.0
2022-08-22 12:40:00,413.26,413.26,412.56,412.76,4332.0,413.26,413.26,412.56,412.76,4332.0
2022-08-22 12:45:00,412.42,412.91,412.21,412.7,4338.0,412.42,412.91,412.21,412.7,4338.0
2022-08-22 12:50:00,412.75,412.84,412.55,412.55,1282.0,412.75,412.84,412.55,412.55,1282.0
2022-08-22 12:55:00,412.6,413.2,412.54,413.2,5100.0,412.6,413.2,412.54,413.2,5100.0
2022-08-22 13:00:00,413.23,413.23,412.75,412.75,2898.0,413.23,413.23,412.75,412.75,2898.0
2022-08-22 13:05:00,412.6,412.7,412.46,412.5,4777.0,412.6,412.7,412.46,412.5,4777.0
2022-08-22 13:10:00,412.52,412.65,412.25,412.52,3251.0,412.52,412.65,412.25,412.52,3251.0
2022-08-22 13:15:00,412.75,412.82,412.4,412.69,3674.0,412.75,412.82,412.4,412.69,3674.0
2022-08-22 13:20:00,412.64,412.67,412.17,412.17,1712.0,412.64,412.67,412.17,412.17,1712.0
2022-08-22 13:25:00,412.15,412.2,411.93,412.0,6905.0,412.15,412.2,411.93,412.0,6905.0
2022-08-22 13:30:00,411.78,411.78,411.0,411.0,2455.0,411.78,411.78,411.0,411.0,2455.0
2022-08-22 13:35:00,410.92,411.52,410.92,411.4,5416.0,410.92,411.52,410.92,411.4,5416.0
2022-08-22 13:40:00,411.41,411.82,411.41,411.77,3796.0,411.41,411.82,411.41,411.77,3796.0
2022-08-22 13:45:00,411.68,412.22,411.6,412.11,2804.0,411.68,412.22,411.6,412.11,2804.0
2022-08-22 13:50:00,411.75,411.99,411.67,411.99,3003.0,411.75,411.99,411.67,411.99,3003.0
2022-08-22 13:55:00,411.89,412.17,411.59,411.89,7470.0,411.89,412.17,411.59,411.89,7470.0
2022-08-22 14:00:00,411.75,412.04,411.28,411.37,4055.0,411.75,412.04,411.28,411.37,4055.0
2022-08-22 14:05:00,411.4,411.82,411.39,411.47,2637.0,411.4,411.82,411.39,411.47,2637.0
2022-08-22 14:10:00,411.37,411.77,411.37,411.64,2883.0,411.37,411.77,411.37,411.64,2883.0
2022-08-22 14:15:00,411.67,411.89,411.56,411.89,1046.0,411.67,411.89,411.56,411.89,1046.0
2022-08-22 14:20:00,412.03,412.31,411.89,412.12,3541.0,412.03,412.31,411.89,412.12,3541.0
2022-08-22 14:25:00,412.11,412.36,411.66,411.67,7254.0,412.11,412.36,411.66,411.67,7254.0
2022-08-22 14:30:00,411.55,411.65,411.29,411.6,3803.0,411.55,411.65,411.29,411.6,3803.0
2022-08-22 14:35:00,411.59,411.93,411.56,411.74,3482.0,411.59,411.93,411.56,411.74,3482.0
2022-08-22 14:40:00,411.7,411.86,411.42,411.53,4567.0,411.7,411.86,411.42,411.53,4567.0
2022-08-22 14:45:00,411.69,411.81,411.48,411.57,4014.0,411.69,411.81,411.48,411.57,4014.0
2022-08-22 14:50:00,411.46,411.93,411.45,411.63,5623.0,411.46,411.93,411.45,411.63,5623.0
2022-08-22 14:55:00,411.54,412.04,411.42,411.89,3163.0,411.54,412.04,411.42,411.89,3163.0
2022-08-22 15:00:00,411.87,412.57,411.69,412.28,30341.0,411.87,412.57,411.69,412.28,30341.0
2022-08-22 15:05:00,412.28,412.76,412.0,412.59,9780.0,412.28,412.76,412.0,412.59,9780.0
2022-08-22 15:10:00,412.61,412.82,412.42,412.56,4905.0,412.61,412.82,412.42,412.56,4905.0
2022-08-22 15:15:00,412.58,412.72,412.16,412.56,5015.0,412.58,412.72,412.16,412.56,5015.0
2022-08-22 15:20:00,412.37,412.37,411.93,411.93,5506.0,412.37,412.37,411.93,411.93,5506.0
2022-08-22 15:25:00,412.03,412.17,411.27,411.47,8647.0,412.03,412.17,411.27,411.47,8647.0
2022-08-22 15:30:00,411.32,411.55,411.0,411.25,17450.0,411.32,411.55,411.0,411.25,17450.0
2022-08-22 15:35:00,411.22,412.14,411.13,412.02,16207.0,411.22,412.14,411.13,412.02,16207.0
2022-08-22 15:40:00,412.0,412.0,410.8,410.85,20752.0,412.0,412.0,410.8,410.85,20752.0
2022-08-22 15:45:00,410.85,411.24,410.78,411.02,24204.0,410.85,411.24,410.78,411.02,24204.0
2022-08-22 15:50:00,410.96,412.04,410.94,411.23,41433.0,410.96,412.04,410.94,411.23,41433.0
2022-08-22 15:55:00,411.3,411.61,410.6,411.31,93314.0,411.3,411.61,410.6,411.31,93314.0
2022-08-23 09:30:00,410.37,412.46,409.2,411.72,31841.0,410.37,412.46,409.2,411.72,31841.0
2022-08-23 09:35:00,411.56,412.15,410.03,410.88,8498.0,411.56,412.15,410.03,410.88,8498.0
2022-08-23 09:40:00,410.51,411.63,409.93,409.93,21952.0,410.51,411.63,409.93,409.93,21952.0
2022-08-23 09:45:00,410.2,412.52,409.8,412.51,11037.0,410.2,412.52,409.8,412.51,11037.0
2022-08-23 09:50:00,412.69,413.96,412.61,413.55,6545.0,412.69,413.96,412.61,413.55,6545.0
2022-08-23 09:55:00,413.47,414.06,412.48,412.66,5885.0,413.47,414.06,412.48,412.66,5885.0
2022-08-23 10:00:00,412.42,412.71,411.3,411.81,7064.0,412.42,412.71,411.3,411.81,7064.0
2022-08-23 10:05:00,412.13,414.4,411.86,414.11,3944.0,412.13,414.4,411.86,414.11,3944.0
2022-08-23 10:10:00,414.4,415.68,414.09,415.52,17798.0,414.4,415.68,414.09,415.52,17798.0
2022-08-23 10:15:00,415.52,415.7,414.56,415.19,11725.0,415.52,415.7,414.56,415.19,11725.0
2022-08-23 10:20:00,414.96,415.31,414.05,414.41,8097.0,414.96,415.31,414.05,414.41,8097.0
2022-08-23 10:25:00,414.09,414.43,412.4,412.52,9038.0,414.09,414.43,412.4,412.52,9038.0
2022-08-23 10:30:00,412.82,413.56,412.33,413.27,16997.0,412.82,413.56,412.33,413.27,16997.0
2022-08-23 10:35:00,413.41,413.6,412.35,412.35,12099.0,413.41,413.6,412.35,412.35,12099.0
2022-08-23 10:40:00,412.13,412.51,411.9,412.51,3625.0,412.13,412.51,411.9,412.51,3625.0
2022-08-23 10:45:00,412.57,412.95,411.65,412.52,9041.0,412.57,412.95,411.65,412.52,9041.0
2022-08-23 10:50:00,412.52,413.21,411.02,411.24,4307.0,412.52,413.21,411.02,411.24,4307.0
2022-08-23 10:55:00,410.69,411.06,410.43,410.82,9367.0,410.69,411.06,410.43,410.82,9367.0
2022-08-23 11:00:00,411.11,411.2,410.01,411.1,9881.0,411.11,411.2,410.01,411.1,9881.0
2022-08-23 11:05:00,411.12,411.28,410.4,410.96,5468.0,411.12,411.28,410.4,410.96,5468.0
2022-08-23 11:10:00,411.25,411.69,411.06,411.08,4535.0,411.25,411.69,411.06,411.08,4535.0
2022-08-23 11:15:00,411.12,412.3,411.12,411.93,2620.0,411.12,412.3,411.12,411.93,2620.0
2022-08-23 11:20:00,412.01,412.02,411.6,411.88,4563.0,412.01,412.02,411.6,411.88,4563.0
2022-08-23 11:25:00,411.61,411.61,410.88,411.05,7243.0,411.61,411.61,410.88,411.05,7243.0
2022-08-23 11:30:00,410.86,411.66,410.84,411.02,3807.0,410.86,411.66,410.84,411.02,3807.0
2022-08-23 11:35:00,411.23,411.89,411.07,411.52,4727.0,411.23,411.89,411.07,411.52,4727.0
2022-08-23 11:40:00,411.51,411.51,410.5,410.75,5102.0,411.51,411.51,410.5,410.75,5102.0
2022-08-23 11:45:00,410.95,411.66,410.95,411.29,6441.0,410.95,411.66,410.95,411.29,6441.0
2022-08-23 11:50:00,411.33,411.79,411.0,411.48,3222.0,411.33,411.79,411.0,411.48,3222.0
2022-08-23 11:55:00,411.42,411.42,410.65,410.74,4243.0,411.42,411.42,410.65,410.74,4243.0
2022-08-23 12:00:00,410.81,410.82,410.07,410.21,2800.0,410.81,410.82,410.07,410.21,2800.0
2022-08-23 12:05:00,410.27,410.75,410.06,410.59,3049.0,410.27,410.75,410.06,410.59,3049.0
2022-08-23 12:10:00,410.59,410.95,410.35,410.95,10199.0,410.59,410.95,410.35,410.95,10199.0
2022-08-23 12:15:00,411.0,411.02,410.31,410.31,2941.0,411.0,411.02,410.31,410.31,2941.0
2022-08-23 12:20:00,410.5,410.69,409.89,410.04,3166.0,410.5,410.69,409.89,410.04,3166.0
2022-08-23 12:25:00,409.9,410.48,409.9,410.07,1819.0,409.9,410.48,409.9,410.07,1819.0
2022-08-23 12:30:00,410.07,410.4,409.86,410.4,3629.0,410.07,410.4,409.86,410.4,3629.0
2022-08-23 12:35:00,410.54,411.45,410.46,411.38,2177.0,410.54,411.45,410.46,411.38,2177.0
2022-08-23 12:40:00,411.01,411.44,410.47,410.61,5256.0,411.01,411.44,410.47,410.61,5256.0
2022-08-23 12:45:00,410.71,410.77,410.46,410.49,4632.0,410.71,410.77,410.46,410.49,4632.0
2022-08-23 12:50:00,410.64,411.5,410.56,411.2,3381.0,410.64,411.5,410.56,411.2,3381.0
2022-08-23 12:55:00,411.27,411.86,411.04,411.81,3700.0,411.27,411.86,411.04,411.81,3700.0
2022-08-23 13:00:00,411.69,412.06,411.69,411.97,3446.0,411.69,412.06,411.69,411.97,3446.0
2022-08-23 13:05:00,411.81,411.81,411.08,411.39,5586.0,411.81,411.81,411.08,411.39,5586.0
2022-08-23 13:10:00,411.4,411.72,410.73,411.72,5132.0,411.4,411.72,410.73,411.72,5132.0
2022-08-23 13:15:00,411.53,412.04,411.23,411.29,3688.0,411.53,412.04,411.23,411.29,3688.0
2022-08-23 13:20:00,411.28,411.49,410.67,410.67,3893.0,411.28,411.49,410.67,410.67,3893.0
2022-08-23 13:25:00,410.84,412.18,410.78,412.01,3446.0,410.84,412.18,410.78,412.01,3446.0
2022-08-23 13:30:00,412.01,412.15,411.74,411.74,3585.0,412.01,412.15,411.74,411.74,3585.0
2022-08-23 13:35:00,411.99,411.99,411.4,411.71,5217.0,411.99,411.99,411.4,411.71,5217.0
2022-08-23 13:40:00,411.73,411.98,411.28,411.41,5586.0,411.73,411.98,411.28,411.41,5586.0
2022-08-23 13:45:00,411.36,411.78,411.14,411.61,5188.0,411.36,411.78,411.14,411.61,5188.0
2022-08-23 13:50:00,411.64,411.65,410.46,410.91,5786.0,411.64,411.65,410.46,410.91,5786.0
2022-08-23 13:55:00,410.78,411.65,410.78,411.48,2800.0,410.78,411.65,410.78,411.48,2800.0
2022-08-23 14:00:00,411.38,411.84,411.26,411.69,4000.0,411.38,411.84,411.26,411.69,4000.0
2022-08-23 14:05:00,411.62,412.1,411.61,411.84,1776.0,411.62,412.1,411.61,411.84,1776.0
2022-08-23 14:10:00,411.88,412.59,411.87,412.56,7703.0,411.88,412.59,411.87,412.56,7703.0
2022-08-23 14:15:00,412.44,413.09,412.44,413.0,4470.0,412.44,413.09,412.44,413.0,4470.0
2022-08-23 14:20:00,413.1,413.51,412.81,413.44,5104.0,413.1,413.51,412.81,413.44,5104.0
2022-08-23 14:25:00,413.25,413.49,413.12,413.43,4650.0,413.25,413.49,413.12,413.43,4650.0
2022-08-23 14:30:00,413.5,413.51,413.09,413.1,4391.0,413.5,413.51,413.09,413.1,4391.0
2022-08-23 14:35:00,413.13,413.14,412.8,413.02,2151.0,413.13,413.14,412.8,413.02,2151.0
2022-08-23 14:40:00,413.02,413.46,412.96,413.17,4583.0,413.02,413.46,412.96,413.17,4583.0
2022-08-23 14:45:00,413.0,413.0,412.53,412.67,3072.0,413.0,413.0,412.53,412.67,3072.0
2022-08-23 14:50:00,412.61,412.75,412.31,412.44,1996.0,412.61,412.75,412.31,412.44,1996.0
2022-08-23 14:55:00,412.31,412.85,412.28,412.67,3615.0,412.31,412.85,412.28,412.67,3615.0
2022-08-23 15:00:00,412.67,413.17,412.63,412.94,6450.0,412.67,413.17,412.63,412.94,6450.0
2022-08-23 15:05:00,412.95,412.95,412.4,412.71,5190.0,412.95,412.95,412.4,412.71,5190.0
2022-08-23 15:10:00,412.75,413.0,412.51,412.51,5593.0,412.75,413.0,412.51,412.51,5593.0
2022-08-23 15:15:00,412.49,412.77,412.34,412.62,5831.0,412.49,412.77,412.34,412.62,5831.0
2022-08-23 15:20:00,412.62,412.62,411.47,411.47,6458.0,412.62,412.62,411.47,411.47,6458.0
2022-08-23 15:25:00,411.41,411.75,411.25,411.49,6598.0,411.41,411.75,411.25,411.49,6598.0
2022-08-23 15:30:00,411.53,411.79,411.3,411.69,4896.0,411.53,411.79,411.3,411.69,4896.0
2022-08-23 15:35:00,411.59,411.72,411.19,411.26,6656.0,411.59,411.72,411.19,411.26,6656.0
2022-08-23 15:40:00,411.25,412.27,411.25,411.83,9054.0,411.25,412.27,411.25,411.83,9054.0
2022-08-23 15:45:00,411.79,411.79,411.15,411.36,15637.0,411.79,411.79,411.15,411.36,15637.0
2022-08-23 15:50:00,411.38,411.48,410.73,411.27,24500.0,411.38,411.48,410.73,411.27,24500.0
2022-08-23 15:55:00,411.19,411.24,410.19,410.56,48064.0,411.19,411.24,410.19,410.56,48064.0
2022-08-24 09:30:00,410.68,413.24,409.75,410.06,38707.0,410.68,413.24,409.75,410.06,38707.0
2022-08-24 09:35:00,409.05,410.86,408.72,410.86,12019.0,409.05,410.86,408.72,410.86,12019.0
2022-08-24 09:40:00,410.75,410.75,408.42,408.65,14381.0,410.75,410.75,408.42,408.65,14381.0
2022-08-24 09:45:00,408.62,408.77,406.92,406.93,27562.0,408.62,408.77,406.92,406.93,27562.0
2022-08-24 09:50:00,406.71,408.54,406.71,406.73,22284.0,406.71,408.54,406.71,406.73,22284.0
2022-08-24 09:55:00,406.76,408.5,406.76,408.36,12030.0,406.76,408.5,406.76,408.36,12030.0
2022-08-24 10:00:00,408.29,409.32,407.48,407.48,5050.0,408.29,409.32,407.48,407.48,5050.0
2022-08-24 10:05:00,407.35,408.14,407.1,407.1,5629.0,407.35,408.14,407.1,407.1,5629.0
2022-08-24 10:10:00,407.28,408.04,407.13,407.28,9650.0,407.28,408.04,407.13,407.28,9650.0
2022-08-24 10:15:00,407.15,407.75,406.6,407.75,20542.0,407.15,407.75,406.6,407.75,20542.0
2022-08-24 10:20:00,407.71,408.91,407.53,408.78,8441.0,407.71,408.91,407.53,408.78,8441.0
2022-08-24 10:25:00,409.17,409.7,409.03,409.03,3877.0,409.17,409.7,409.03,409.03,3877.0
2022-08-24 10:30:00,409.24,409.77,408.86,409.45,2989.0,409.24,409.77,408.86,409.45,2989.0
2022-08-24 10:35:00,409.5,409.97,408.05,408.05,4482.0,409.5,409.97,408.05,408.05,4482.0
2022-08-24 10:40:00,408.09,408.17,406.99,406.99,11660.0,408.09,408.17,406.99,406.99,11660.0
2022-08-24 10:45:00,407.21,407.45,406.87,407.12,10734.0,407.21,407.45,406.87,407.12,10734.0
2022-08-24 10:50:00,407.12,407.75,406.81,407.5,5593.0,407.12,407.75,406.81,407.5,5593.0
2022-08-24 10:55:00,407.62,408.75,407.25,408.46,8784.0,407.62,408.75,407.25,408.46,8784.0
2022-08-24 11:00:00,408.05,408.62,408.05,408.44,7103.0,408.05,408.62,408.05,408.44,7103.0
2022-08-24 11:05:00,408.51,408.75,408.17,408.47,11135.0,408.51,408.75,408.17,408.47,11135.0
2022-08-24 11:10:00,408.47,408.88,407.29,408.83,13575.0,408.47,408.88,407.29,408.83,13575.0
2022-08-24 11:15:00,408.96,409.61,408.66,409.06,10121.0,408.96,409.61,408.66,409.06,10121.0
2022-08-24 11:20:00,409.38,409.59,408.84,409.59,7923.0,409.38,409.59,408.84,409.59,7923.0
2022-08-24 11:25:00,409.88,410.82,409.88,410.67,14429.0,409.88,410.82,409.88,410.67,14429.0
2022-08-24 11:30:00,410.69,410.82,409.69,409.71,4090.0,410.69,410.82,409.69,409.71,4090.0
2022-08-24 11:35:00,409.61,409.89,409.27,409.58,5562.0,409.61,409.89,409.27,409.58,5562.0
2022-08-24 11:40:00,409.28,409.52,409.21,409.37,7720.0,409.28,409.52,409.21,409.37,7720.0
2022-08-24 11:45:00,409.54,409.93,409.27,409.66,11852.0,409.54,409.93,409.27,409.66,11852.0
2022-08-24 11:50:00,409.59,410.0,409.58,409.76,4733.0,409.59,410.0,409.58,409.76,4733.0
2022-08-24 11:55:00,409.87,409.91,409.44,409.66,3957.0,409.87,409.91,409.44,409.66,3957.0
2022-08-24 12:00:00,409.68,410.19,409.57,410.08,3468.0,409.68,410.19,409.57,410.08,3468.0
2022-08-24 12:05:00,410.16,410.26,409.49,409.87,2850.0,410.16,410.26,409.49,409.87,2850.0
2022-08-24 12:10:00,409.83,410.45,409.83,410.08,3560.0,409.83,410.45,409.83,410.08,3560.0
2022-08-24 12:15:00,409.72,410.27,409.68,409.77,3280.0,409.72,410.27,409.68,409.77,3280.0
2022-08-24 12:20:00,409.56,409.78,409.28,409.37,5621.0,409.56,409.78,409.28,409.37,5621.0
2022-08-24 12:25:00,409.47,409.73,409.3,409.3,3938.0,409.47,409.73,409.3,409.3,3938.0
2022-08-24 12:30:00,409.18,409.18,408.74,408.91,3663.0,409.18,409.18,408.74,408.91,3663.0
2022-08-24 12:35:00,409.03,409.17,408.48,408.48,2179.0,409.03,409.17,408.48,408.48,2179.0
2022-08-24 12:40:00,408.6,408.88,407.68,407.79,3070.0,408.6,408.88,407.68,407.79,3070.0
2022-08-24 12:45:00,407.94,408.16,407.81,408.0,1338.0,407.94,408.16,407.81,408.0,1338.0
2022-08-24 12:50:00,407.86,408.07,407.76,407.91,2467.0,407.86,408.07,407.76,407.91,2467.0
2022-08-24 12:55:00,407.87,407.87,407.67,407.79,600.0,407.87,407.87,407.67,407.79,600.0
2022-08-24 13:00:00,407.87,407.97,407.54,407.7,3860.0,407.87,407.97,407.54,407.7,3860.0
2022-08-24 13:05:00,407.52,408.47,407.44,408.35,4331.0,407.52,408.47,407.44,408.35,4331.0
2022-08-24 13:10:00,408.41,408.41,407.73,407.73,2133.0,408.41,408.41,407.73,407.73,2133.0
2022-08-24 13:15:00,407.78,408.17,407.72,407.84,4659.0,407.78,408.17,407.72,407.84,4659.0
2022-08-24 13:20:00,407.78,407.78,407.28,407.36,3113.0,407.78,407.78,407.28,407.36,3113.0
2022-08-24 13:25:00,407.35,407.46,406.98,407.09,3338.0,407.35,407.46,406.98,407.09,3338.0
2022-08-24 13:30:00,407.08,407.51,406.9,407.51,5440.0,407.08,407.51,406.9,407.51,5440.0
2022-08-24 13:35:00,407.28,407.37,407.05,407.33,2731.0,407.28,407.37,407.05,407.33,2731.0
2022-08-24 13:40:00,407.43,407.52,407.14,407.44,1298.0,407.43,407.52,407.14,407.44,1298.0
2022-08-24 13:45:00,407.52,407.72,407.42,407.44,3500.0,407.52,407.72,407.42,407.44,3500.0
2022-08-24 13:50:00,407.56,407.78,407.38,407.49,4271.0,407.56,407.78,407.38,407.49,4271.0
2022-08-24 13:55:00,407.35,407.64,407.24,407.62,5569.0,407.35,407.64,407.24,407.62,5569.0
2022-08-24 14:00:00,407.6,407.66,407.34,407.37,3508.0,407.6,407.66,407.34,407.37,3508.0
2022-08-24 14:05:00,407.35,408.08,407.23,407.96,9895.0,407.35,408.08,407.23,407.96,9895.0
2022-08-24 14:10:00,408.01,408.02,407.29,407.4,4263.0,408.01,408.02,407.29,407.4,4263.0
2022-08-24 14:15:00,407.39,407.78,407.33,407.77,3600.0,407.39,407.78,407.33,407.77,3600.0
2022-08-24 14:20:00,407.69,407.72,407.42,407.57,4708.0,407.69,407.72,407.42,407.57,4708.0
2022-08-24 14:25:00,407.54,407.68,407.37,407.37,3114.0,407.54,407.68,407.37,407.37,3114.0
2022-08-24 14:30:00,407.46,407.49,406.78,406.94,6161.0,407.46,407.49,406.78,406.94,6161.0
2022-08-24 14:35:00,406.99,407.14,406.78,406.94,3371.0,406.99,407.14,406.78,406.94,3371.0
2022-08-24 14:40:00,406.99,407.14,406.56,406.61,5721.0,406.99,407.14,406.56,406.61,5721.0
2022-08-24 14:45:00,406.58,406.58,406.1,406.3,6289.0,406.58,406.58,406.1,406.3,6289.0
2022-08-24 14:50:00,406.29,406.7,406.14,406.68,2600.0,406.29,406.7,406.14,406.68,2600.0
2022-08-24 14:55:00,406.67,407.05,406.49,407.05,8261.0,406.67,407.05,406.49,407.05,8261.0
2022-08-24 15:00:00,406.84,406.84,406.4,406.59,5215.0,406.84,406.84,406.4,406.59,5215.0
2022-08-24 15:05:00,406.65,407.04,406.65,406.78,4387.0,406.65,407.04,406.65,406.78,4387.0
2022-08-24 15:10:00,406.67,406.89,406.59,406.89,4029.0,406.67,406.89,406.59,406.89,4029.0
2022-08-24 15:15:00,406.89,407.05,406.68,406.95,7034.0,406.89,407.05,406.68,406.95,7034.0
2022-08-24 15:20:00,406.86,406.86,406.45,406.64,13929.0,406.86,406.86,406.45,406.64,13929.0
2022-08-24 15:25:00,406.67,406.74,406.3,406.62,5691.0,406.67,406.74,406.3,406.62,5691.0
2022-08-24 15:30:00,406.6,406.69,406.26,406.46,5920.0,406.6,406.69,406.26,406.46,5920.0
2022-08-24 15:35:00,406.51,407.03,406.49,407.03,13366.0,406.51,407.03,406.49,407.03,13366.0
2022-08-24 15:40:00,406.97,407.16,406.71,406.93,16035.0,406.97,407.16,406.71,406.93,16035.0
2022-08-24 15:45:00,406.91,406.94,406.55,406.65,13523.0,406.91,406.94,406.55,406.65,13523.0
2022-08-24 15:50:00,406.69,406.91,405.73,405.81,36972.0,406.69,406.91,405.73,405.81,36972.0
2022-08-24 15:55:00,405.8,406.23,405.33,405.61,130520.0,405.8,406.23,405.33,405.61,130520.0
2022-08-25 09:30:00,405.79,406.67,400.21,400.21,84197.0,405.79,406.67,400.21,400.21,84197.0
2022-08-25 09:35:00,400.46,401.8,396.22,396.46,89467.0,400.46,401.8,396.22,396.46,89467.0
2022-08-25 09:40:00,396.4,397.86,394.67,395.0,58989.0,396.4,397.86,394.67,395.0,58989.0
2022-08-25 09:45:00,395.0,396.44,394.53,394.71,51409.0,395.0,396.44,394.53,394.71,51409.0
2022-08-25 09:50:00,394.6,395.02,392.95,392.95,91655.0,394.6,395.02,392.95,392.95,91655.0
2022-08-25 09:55:00,393.05,397.35,392.91,397.35,78875.0,393.05,397.35,392.91,397.35,78875.0
2022-08-25 10:00:00,397.43,400.13,397.43,399.5,35541.0,397.43,400.13,397.43,399.5,35541.0
2022-08-25 10:05:00,399.58,399.64,398.44,399.32,27668.0,399.58,399.64,398.44,399.32,27668.0
2022-08-25 10:10:00,399.17,399.51,398.4,398.69,25486.0,399.17,399.51,398.4,398.69,25486.0
2022-08-25 10:15:00,398.71,399.72,398.36,399.05,27658.0,398.71,399.72,398.36,399.05,27658.0
2022-08-25 10:20:00,399.14,399.79,399.04,399.69,17021.0,399.14,399.79,399.04,399.69,17021.0
2022-08-25 10:25:00,399.69,400.01,399.2,399.41,16175.0,399.69,400.01,399.2,399.41,16175.0
2022-08-25 10:30:00,399.67,400.62,399.66,399.84,25925.0,399.67,400.62,399.66,399.84,25925.0
2022-08-25 10:35:00,399.92,402.29,399.79,402.23,26793.0,399.92,402.29,399.79,402.23,26793.0
2022-08-25 10:40:00,402.4,402.4,401.06,401.41,26330.0,402.4,402.4,401.06,401.41,26330.0
2022-08-25 10:45:00,401.42,402.09,399.86,400.06,25861.0,401.42,402.09,399.86,400.06,25861.0
2022-08-25 10:50:00,400.34,400.89,400.03,400.1,50807.0,400.34,400.89,400.03,400.1,50807.0
2022-08-25 10:55:00,400.22,400.32,399.4,399.49,10625.0,400.22,400.32,399.4,399.49,10625.0
2022-08-25 11:00:00,399.49,399.68,398.75,398.82,22317.0,399.49,399.68,398.75,398.82,22317.0
2022-08-25 11:05:00,398.83,399.25,398.41,398.86,16840.0,398.83,399.25,398.41,398.86,16840.0
2022-08-25 11:10:00,398.86,398.86,398.07,398.15,8724.0,398.86,398.86,398.07,398.15,8724.0
2022-08-25 11:15:00,398.21,398.56,396.88,397.66,15824.0,398.21,398.56,396.88,397.66,15824.0
2022-08-25 11:20:00,397.69,397.73,396.77,397.05,6376.0,397.69,397.73,396.77,397.05,6376.0
2022-08-25 11:25:00,397.06,397.34,396.59,397.02,14447.0,397.06,397.34,396.59,397.02,14447.0
2022-08-25 11:30:00,397.01,397.86,396.85,397.86,19229.0,397.01,397.86,396.85,397.86,19229.0
2022-08-25 11:35:00,397.97,398.06,396.78,396.94,7700.0,397.97,398.06,396.78,396.94,7700.0
2022-08-25 11:40:00,396.95,397.75,396.95,397.37,9676.0,396.95,397.75,396.95,397.37,9676.0
2022-08-25 11:45:00,397.57,398.1,397.07,397.66,10830.0,397.57,398.1,397.07,397.66,10830.0
2022-08-25 11:50:00,397.59,397.66,397.15,397.46,9130.0,397.59,397.66,397.15,397.46,9130.0
2022-08-25 11:55:00,397.25,397.25,396.06,396.5,13648.0,397.25,397.25,396.06,396.5,13648.0
2022-08-25 12:00:00,396.92,396.92,396.29,396.59,6503.0,396.92,396.92,396.29,396.59,6503.0
2022-08-25 12:05:00,396.54,396.88,396.32,396.61,6705.0,396.54,396.88,396.32,396.61,6705.0
2022-08-25 12:10:00,396.62,396.94,395.44,395.59,10337.0,396.62,396.94,395.44,395.59,10337.0
2022-08-25 12:15:00,395.47,397.18,395.47,396.96,11454.0,395.47,397.18,395.47,396.96,11454.0
2022-08-25 12:20:00,396.95,397.03,396.24,396.31,10748.0,396.95,397.03,396.24,396.31,10748.0
2022-08-25 12:25:00,396.27,397.15,396.23,397.1,13897.0,396.27,397.15,396.23,397.1,13897.0
2022-08-25 12:30:00,397.1,397.31,396.53,397.01,8094.0,397.1,397.31,396.53,397.01,8094.0
2022-08-25 12:35:00,397.01,397.16,396.7,396.88,4066.0,397.01,397.16,396.7,396.88,4066.0
2022-08-25 12:40:00,396.89,397.06,396.16,396.94,7530.0,396.89,397.06,396.16,396.94,7530.0
2022-08-25 12:45:00,396.81,396.81,396.17,396.64,11792.0,396.81,396.81,396.17,396.64,11792.0
2022-08-25 12:50:00,396.83,396.85,396.16,396.32,10049.0,396.83,396.85,396.16,396.32,10049.0
2022-08-25 12:55:00,396.24,396.47,395.87,396.29,15684.0,396.24,396.47,395.87,396.29,15684.0
2022-08-25 13:00:00,396.28,397.39,396.14,397.31,24259.0,396.28,397.39,396.14,397.31,24259.0
2022-08-25 13:05:00,397.3,397.5,396.95,397.07,10398.0,397.3,397.5,396.95,397.07,10398.0
2022-08-25 13:10:00,397.08,397.67,396.73,396.85,8890.0,397.08,397.67,396.73,396.85,8890.0
2022-08-25 13:15:00,396.85,396.98,396.38,396.67,12516.0,396.85,396.98,396.38,396.67,12516.0
2022-08-25 13:20:00,396.63,397.12,396.45,396.86,11902.0,396.63,397.12,396.45,396.86,11902.0
2022-08-25 13:25:00,396.8,397.14,396.5,397.04,7041.0,396.8,397.14,396.5,397.04,7041.0
2022-08-25 13:30:00,397.04,398.36,397.04,398.2,9580.0,397.04,398.36,397.04,398.2,9580.0
2022-08-25 13:35:00,398.3,398.89,398.1,398.59,9495.0,398.3,398.89,398.1,398.59,9495.0
2022-08-25 13:40:00,398.71,398.71,398.07,398.26,10214.0,398.71,398.71,398.07,398.26,10214.0
2022-08-25 13:45:00,398.26,399.09,398.26,399.03,11457.0,398.26,399.09,398.26,399.03,11457.0
2022-08-25 13:50:00,399.01,399.01,398.5,398.71,5576.0,399.01,399.01,398.5,398.71,5576.0
2022-08-25 13:55:00,398.69,399.09,398.22,399.01,10542.0,398.69,399.09,398.22,399.01,10542.0
2022-08-25 14:00:00,399.07,399.9,398.89,399.34,8397.0,399.07,399.9,398.89,399.34,8397.0
2022-08-25 14:05:00,399.28,399.67,399.28,399.44,4323.0,399.28,399.67,399.28,399.44,4323.0
2022-08-25 14:10:00,399.41,400.19,399.29,399.85,6226.0,399.41,400.19,399.29,399.85,6226.0
2022-08-25 14:15:00,399.94,400.21,399.8,400.19,5021.0,399.94,400.21,399.8,400.19,5021.0
2022-08-25 14:20:00,400.19,400.51,400.14,400.45,9212.0,400.19,400.51,400.14,400.45,9212.0
2022-08-25 14:25:00,400.43,400.52,400.0,400.42,6611.0,400.43,400.52,400.0,400.42,6611.0
2022-08-25 14:30:00,400.51,400.59,400.25,400.34,7145.0,400.51,400.59,400.25,400.34,7145.0
2022-08-25 14:35:00,400.34,400.41,399.71,399.77,10292.0,400.34,400.41,399.71,399.77,10292.0
2022-08-25 14:40:00,399.62,399.66,398.81,399.11,13408.0,399.62,399.66,398.81,399.11,13408.0
2022-08-25 14:45:00,399.11,399.25,398.51,399.0,6819.0,399.11,399.25,398.51,399.0,6819.0
2022-08-25 14:50:00,399.07,399.07,398.49,398.76,6737.0,399.07,399.07,398.49,398.76,6737.0
2022-08-25 14:55:00,398.69,399.43,398.68,399.43,4520.0,398.69,399.43,398.68,399.43,4520.0
2022-08-25 15:00:00,399.44,399.59,399.16,399.59,4392.0,399.44,399.59,399.16,399.59,4392.0
2022-08-25 15:05:00,399.61,399.84,399.42,399.48,8416.0,399.61,399.84,399.42,399.48,8416.0
2022-08-25 15:10:00,399.53,399.84,399.24,399.79,12839.0,399.53,399.84,399.24,399.79,12839.0
2022-08-25 15:15:00,399.84,400.18,399.63,400.18,9937.0,399.84,400.18,399.63,400.18,9937.0
2022-08-25 15:20:00,400.26,400.29,400.0,400.27,10034.0,400.26,400.29,400.0,400.27,10034.0
2022-08-25 15:25:00,400.17,400.86,400.04,400.65,8987.0,400.17,400.86,400.04,400.65,8987.0
2022-08-25 15:30:00,400.71,400.85,400.03,400.05,21620.0,400.71,400.85,400.03,400.05,21620.0
2022-08-25 15:35:00,400.03,401.06,400.02,401.04,22992.0,400.03,401.06,400.02,401.04,22992.0
2022-08-25 15:40:00,401.1,402.0,401.01,401.99,33395.0,401.1,402.0,401.01,401.99,33395.0
2022-08-25 15:45:00,402.0,402.9,401.89,402.66,31331.0,402.0,402.9,401.89,402.66,31331.0
2022-08-25 15:50:00,402.65,403.66,402.55,403.26,53449.0,402.65,403.66,402.55,403.26,53449.0
2022-08-25 15:55:00,403.32,404.32,403.1,403.98,135293.0,403.32,404.32,403.1,403.98,135293.0
2022-08-26 09:30:00,404.0,405.54,402.18,403.63,51263.0,404.0,405.54,402.18,403.63,51263.0
2022-08-26 09:35:00,403.4,403.59,401.59,402.82,16713.0,403.4,403.59,401.59,402.82,16713.0
2022-08-26 09:40:00,402.28,403.4,401.53,402.22,5389.0,402.28,403.4,401.53,402.22,5389.0
2022-08-26 09:45:00,401.87,401.87,400.98,401.0,10820.0,401.87,401.87,400.98,401.0,10820.0
2022-08-26 09:50:00,400.51,400.81,399.65,400.81,21527.0,400.51,400.81,399.65,400.81,21527.0
2022-08-26 09:55:00,400.86,401.8,400.69,401.53,7651.0,400.86,401.8,400.69,401.53,7651.0
2022-08-26 10:00:00,401.63,401.9,396.6,396.8,27504.0,401.63,401.9,396.6,396.8,27504.0
2022-08-26 10:05:00,396.7,401.17,396.56,401.17,30270.0,396.7,401.17,396.56,401.17,30270.0
2022-08-26 10:10:00,401.26,402.0,399.34,400.57,23652.0,401.26,402.0,399.34,400.57,23652.0
2022-08-26 10:15:00,401.0,401.15,399.29,399.6,12426.0,401.0,401.15,399.29,399.6,12426.0
2022-08-26 10:20:00,398.6,399.02,395.66,395.72,25442.0,398.6,399.02,395.66,395.72,25442.0
2022-08-26 10:25:00,395.89,396.06,393.34,394.44,29208.0,395.89,396.06,393.34,394.44,29208.0
2022-08-26 10:30:00,394.13,394.13,392.35,392.58,30177.0,394.13,394.13,392.35,392.58,30177.0
2022-08-26 10:35:00,392.54,392.78,390.88,390.88,28714.0,392.54,392.78,390.88,390.88,28714.0
2022-08-26 10:40:00,391.38,392.17,391.15,391.71,14795.0,391.38,392.17,391.15,391.71,14795.0
2022-08-26 10:45:00,391.39,392.22,391.0,392.22,14358.0,391.39,392.22,391.0,392.22,14358.0
2022-08-26 10:50:00,392.09,392.35,391.45,391.5,13252.0,392.09,392.35,391.45,391.5,13252.0
2022-08-26 10:55:00,391.63,391.83,390.41,391.43,27905.0,391.63,391.83,390.41,391.43,27905.0
2022-08-26 11:00:00,391.41,391.72,389.75,389.75,17692.0,391.41,391.72,389.75,389.75,17692.0
2022-08-26 11:05:00,389.87,390.51,388.66,389.11,19692.0,389.87,390.51,388.66,389.11,19692.0
2022-08-26 11:10:00,389.06,390.09,388.72,389.57,26875.0,389.06,390.09,388.72,389.57,26875.0
2022-08-26 11:15:00,389.72,389.85,388.09,388.55,15745.0,389.72,389.85,388.09,388.55,15745.0
2022-08-26 11:20:00,388.36,389.33,387.4,389.16,21538.0,388.36,389.33,387.4,389.16,21538.0
2022-08-26 11:25:00,389.13,389.69,388.88,389.44,9427.0,389.13,389.69,388.88,389.44,9427.0
2022-08-26 11:30:00,389.49,390.06,388.77,389.31,16940.0,389.49,390.06,388.77,389.31,16940.0
2022-08-26 11:35:00,389.36,389.41,388.39,388.74,16006.0,389.36,389.41,388.39,388.74,16006.0
2022-08-26 11:40:00,388.76,389.12,387.79,388.03,11257.0,388.76,389.12,387.79,388.03,11257.0
2022-08-26 11:45:00,388.0,388.44,387.58,388.38,17145.0,388.0,388.44,387.58,388.38,17145.0
2022-08-26 11:50:00,388.22,389.19,387.84,388.48,15949.0,388.22,389.19,387.84,388.48,15949.0
2022-08-26 11:55:00,388.37,388.37,387.21,387.75,8030.0,388.37,388.37,387.21,387.75,8030.0
2022-08-26 12:00:00,387.56,387.74,386.6,386.6,10103.0,387.56,387.74,386.6,386.6,10103.0
2022-08-26 12:05:00,386.91,387.35,386.5,386.67,4265.0,386.91,387.35,386.5,386.67,4265.0
2022-08-26 12:10:00,386.67,387.22,386.2,387.02,15128.0,386.67,387.22,386.2,387.02,15128.0
2022-08-26 12:15:00,386.95,387.08,386.15,386.15,7765.0,386.95,387.08,386.15,386.15,7765.0
2022-08-26 12:20:00,386.33,386.56,385.86,386.35,9163.0,386.33,386.56,385.86,386.35,9163.0
2022-08-26 12:25:00,386.36,386.93,386.06,386.77,6149.0,386.36,386.93,386.06,386.77,6149.0
2022-08-26 12:30:00,386.69,386.95,386.41,386.72,6353.0,386.69,386.95,386.41,386.72,6353.0
2022-08-26 12:35:00,386.82,387.51,386.74,387.45,10131.0,386.82,387.51,386.74,387.45,10131.0
2022-08-26 12:40:00,387.32,387.86,387.18,387.32,7774.0,387.32,387.86,387.18,387.32,7774.0
2022-08-26 12:45:00,387.3,387.99,387.3,387.76,7925.0,387.3,387.99,387.3,387.76,7925.0
2022-08-26 12:50:00,387.81,388.03,387.5,387.79,5079.0,387.81,388.03,387.5,387.79,5079.0
2022-08-26 12:55:00,388.01,388.58,387.94,388.04,5052.0,388.01,388.58,387.94,388.04,5052.0
2022-08-26 13:00:00,387.96,388.39,387.78,388.15,20281.0,387.96,388.39,387.78,388.15,20281.0
2022-08-26 13:05:00,388.15,388.5,388.15,388.39,2250.0,388.15,388.5,388.15,388.39,2250.0
2022-08-26 13:10:00,388.35,388.37,387.29,387.34,6673.0,388.35,388.37,387.29,387.34,6673.0
2022-08-26 13:15:00,387.39,387.72,387.0,387.17,9353.0,387.39,387.72,387.0,387.17,9353.0
2022-08-26 13:20:00,387.21,387.62,387.04,387.45,3272.0,387.21,387.62,387.04,387.45,3272.0
2022-08-26 13:25:00,387.46,387.57,387.13,387.13,3154.0,387.46,387.57,387.13,387.13,3154.0
2022-08-26 13:30:00,387.14,387.27,386.39,386.69,5550.0,387.14,387.27,386.39,386.69,5550.0
2022-08-26 13:35:00,386.74,386.74,386.01,386.01,4943.0,386.74,386.74,386.01,386.01,4943.0
2022-08-26 13:40:00,386.0,386.01,385.5,385.82,9859.0,386.0,386.01,385.5,385.82,9859.0
2022-08-26 13:45:00,385.81,385.98,385.55,385.68,5501.0,385.81,385.98,385.55,385.68,5501.0
2022-08-26 13:50:00,385.5,385.5,385.06,385.29,9813.0,385.5,385.5,385.06,385.29,9813.0
2022-08-26 13:55:00,385.34,385.55,385.1,385.22,6488.0,385.34,385.55,385.1,385.22,6488.0
2022-08-26 14:00:00,385.11,385.44,385.0,385.14,7830.0,385.11,385.44,385.0,385.14,7830.0
2022-08-26 14:05:00,385.13,385.8,385.13,385.39,7030.0,385.13,385.8,385.13,385.39,7030.0
2022-08-26 14:10:00,385.26,385.61,385.25,385.61,4151.0,385.26,385.61,385.25,385.61,4151.0
2022-08-26 14:15:00,385.55,385.81,384.88,385.09,11235.0,385.55,385.81,384.88,385.09,11235.0
2022-08-26 14:20:00,385.23,385.52,384.95,385.02,8020.0,385.23,385.52,384.95,385.02,8020.0
2022-08-26 14:25:00,384.9,385.39,384.82,384.83,5089.0,384.9,385.39,384.82,384.83,5089.0
2022-08-26 14:30:00,384.74,385.19,384.64,384.94,6673.0,384.74,385.19,384.64,384.94,6673.0
2022-08-26 14:35:00,385.06,385.2,384.68,384.87,7960.0,385.06,385.2,384.68,384.87,7960.0
2022-08-26 14:40:00,385.05,385.24,385.0,385.08,6631.0,385.05,385.24,385.0,385.08,6631.0
2022-08-26 14:45:00,385.21,385.43,384.87,385.08,7455.0,385.21,385.43,384.87,385.08,7455.0
2022-08-26 14:50:00,385.0,385.08,384.73,384.84,5278.0,385.0,385.08,384.73,384.84,5278.0
2022-08-26 14:55:00,384.83,385.2,384.66,385.06,5938.0,384.83,385.2,384.66,385.06,5938.0
2022-08-26 15:00:00,385.08,385.33,384.91,385.02,5605.0,385.08,385.33,384.91,385.02,5605.0
2022-08-26 15:05:00,384.88,385.14,383.93,383.93,11056.0,384.88,385.14,383.93,383.93,11056.0
2022-08-26 15:10:00,383.96,383.98,383.33,383.68,13813.0,383.96,383.98,383.33,383.68,13813.0
2022-08-26 15:15:00,383.65,384.12,383.37,383.95,8405.0,383.65,384.12,383.37,383.95,8405.0
2022-08-26 15:20:00,383.88,384.06,383.05,383.08,8505.0,383.88,384.06,383.05,383.08,8505.0
2022-08-26 15:25:00,383.19,383.61,382.96,383.19,16450.0,383.19,383.61,382.96,383.19,16450.0
2022-08-26 15:30:00,383.14,383.45,382.73,382.76,11752.0,383.14,383.45,382.73,382.76,11752.0
2022-08-26 15:35:00,382.76,383.02,382.19,382.26,14533.0,382.76,383.02,382.19,382.26,14533.0
2022-08-26 15:40:00,382.38,382.64,381.52,381.6,31274.0,382.38,382.64,381.52,381.6,31274.0
2022-08-26 15:45:00,381.61,381.91,381.0,381.38,39984.0,381.61,381.91,381.0,381.38,39984.0
2022-08-26 15:50:00,381.35,382.11,380.5,380.71,63972.0,381.35,382.11,380.5,380.71,63972.0
2022-08-26 15:55:00,380.69,381.89,380.66,381.0,122286.0,380.69,381.89,380.66,381.0,122286.0
2022-08-29 09:30:00,380.09,382.01,378.08,381.92,66899.0,380.09,382.01,378.08,381.92,66899.0
2022-08-29 09:35:00,381.36,382.0,380.28,380.29,15797.0,381.36,382.0,380.28,380.29,15797.0
2022-08-29 09:40:00,380.5,382.86,379.72,380.13,13824.0,380.5,382.86,379.72,380.13,13824.0
2022-08-29 09:45:00,380.13,381.33,379.59,379.63,11675.0,380.13,381.33,379.59,379.63,11675.0
2022-08-29 09:50:00,379.76,380.73,379.0,380.31,8477.0,379.76,380.73,379.0,380.31,8477.0
2022-08-29 09:55:00,380.33,381.49,379.06,379.25,8223.0,380.33,381.49,379.06,379.25,8223.0
2022-08-29 10:00:00,379.05,379.64,378.28,379.36,34553.0,379.05,379.64,378.28,379.36,34553.0
2022-08-29 10:05:00,379.29,379.84,378.41,378.9,30229.0,379.29,379.84,378.41,378.9,30229.0
2022-08-29 10:10:00,378.82,379.54,378.56,378.87,9428.0,378.82,379.54,378.56,378.87,9428.0
2022-08-29 10:15:00,378.98,381.33,378.97,380.53,14839.0,378.98,381.33,378.97,380.53,14839.0
2022-08-29 10:20:00,380.71,381.38,380.41,380.98,9634.0,380.71,381.38,380.41,380.98,9634.0
2022-08-29 10:25:00,381.0,381.06,380.01,380.01,12902.0,381.0,381.06,380.01,380.01,12902.0
2022-08-29 10:30:00,379.88,381.1,378.62,378.78,12864.0,379.88,381.1,378.62,378.78,12864.0
2022-08-29 10:35:00,378.7,378.87,377.71,377.71,5863.0,378.7,378.87,377.71,377.71,5863.0
2022-08-29 10:40:00,377.7,378.36,377.52,378.36,5421.0,377.7,378.36,377.52,378.36,5421.0
2022-08-29 10:45:00,378.19,378.25,377.5,377.73,5948.0,378.19,378.25,377.5,377.73,5948.0
2022-08-29 10:50:00,377.71,377.88,376.31,376.58,7407.0,377.71,377.88,376.31,376.58,7407.0
2022-08-29 10:55:00,376.37,376.63,376.15,376.49,9578.0,376.37,376.63,376.15,376.49,9578.0
2022-08-29 11:00:00,376.47,377.04,376.41,376.67,9930.0,376.47,377.04,376.41,376.67,9930.0
2022-08-29 11:05:00,376.56,376.56,375.44,376.39,15066.0,376.56,376.56,375.44,376.39,15066.0
2022-08-29 11:10:00,376.38,376.38,375.43,375.8,3897.0,376.38,376.38,375.43,375.8,3897.0
2022-08-29 11:15:00,375.71,376.25,375.68,375.98,6008.0,375.71,376.25,375.68,375.98,6008.0
2022-08-29 11:20:00,376.04,376.73,375.7,376.33,9912.0,376.04,376.73,375.7,376.33,9912.0
2022-08-29 11:25:00,376.27,376.41,375.5,375.85,7268.0,376.27,376.41,375.5,375.85,7268.0
2022-08-29 11:30:00,375.82,376.7,375.21,376.69,12253.0,375.82,376.7,375.21,376.69,12253.0
2022-08-29 11:35:00,376.56,377.27,376.05,376.45,9991.0,376.56,377.27,376.05,376.45,9991.0
2022-08-29 11:40:00,376.26,376.26,375.1,375.1,6523.0,376.26,376.26,375.1,375.1,6523.0
2022-08-29 11:45:00,375.26,376.4,375.23,376.4,6904.0,375.26,376.4,375.23,376.4,6904.0
2022-08-29 11:50:00,376.43,376.89,376.31,376.75,11623.0,376.43,376.89,376.31,376.75,11623.0
2022-08-29 11:55:00,376.87,377.07,376.59,376.6,9828.0,376.87,377.07,376.59,376.6,9828.0
2022-08-29 12:00:00,376.6,377.62,376.58,377.58,7230.0,376.6,377.62,376.58,377.58,7230.0
2022-08-29 12:05:00,377.54,377.76,377.19,377.47,7841.0,377.54,377.76,377.19,377.47,7841.0
2022-08-29 12:10:00,377.65,378.0,377.35,377.54,6766.0,377.65,378.0,377.35,377.54,6766.0
2022-08-29 12:15:00,377.61,378.16,377.27,377.83,5566.0,377.61,378.16,377.27,377.83,5566.0
2022-08-29 12:20:00,377.64,377.72,377.11,377.21,2600.0,377.64,377.72,377.11,377.21,2600.0
2022-08-29 12:25:00,377.12,377.38,376.67,376.87,5810.0,377.12,377.38,376.67,376.87,5810.0
2022-08-29 12:30:00,376.75,376.93,376.26,376.26,3995.0,376.75,376.93,376.26,376.26,3995.0
2022-08-29 12:35:00,376.35,376.42,375.94,376.26,8649.0,376.35,376.42,375.94,376.26,8649.0
2022-08-29 12:40:00,376.25,376.73,376.16,376.29,8996.0,376.25,376.73,376.16,376.29,8996.0
2022-08-29 12:45:00,376.34,377.46,376.33,377.22,8736.0,376.34,377.46,376.33,377.22,8736.0
2022-08-29 12:50:00,377.33,378.09,377.06,377.82,7326.0,377.33,378.09,377.06,377.82,7326.0
2022-08-29 12:55:00,377.88,378.1,377.26,377.51,3614.0,377.88,378.1,377.26,377.51,3614.0
2022-08-29 13:00:00,377.58,378.42,377.57,377.83,9775.0,377.58,378.42,377.57,377.83,9775.0
2022-08-29 13:05:00,377.7,378.33,377.7,377.99,8779.0,377.7,378.33,377.7,377.99,8779.0
2022-08-29 13:10:00,378.1,378.17,377.37,377.73,4914.0,378.1,378.17,377.37,377.73,4914.0
2022-08-29 13:15:00,377.59,377.79,376.69,376.77,6234.0,377.59,377.79,376.69,376.77,6234.0
2022-08-29 13:20:00,376.86,377.0,376.56,376.81,4261.0,376.86,377.0,376.56,376.81,4261.0
2022-08-29 13:25:00,376.85,377.15,376.54,377.08,3080.0,376.85,377.15,376.54,377.08,3080.0
2022-08-29 13:30:00,377.07,377.86,377.07,377.85,7553.0,377.07,377.86,377.07,377.85,7553.0
2022-08-29 13:35:00,377.85,377.85,377.26,377.32,5650.0,377.85,377.85,377.26,377.32,5650.0
2022-08-29 13:40:00,377.19,378.09,377.19,378.09,5026.0,377.19,378.09,377.19,378.09,5026.0
2022-08-29 13:45:00,378.06,378.25,377.12,377.18,7007.0,378.06,378.25,377.12,377.18,7007.0
2022-08-29 13:50:00,377.29,377.53,377.11,377.26,5597.0,377.29,377.53,377.11,377.26,5597.0
2022-08-29 13:55:00,377.43,377.57,377.23,377.45,5148.0,377.43,377.57,377.23,377.45,5148.0
2022-08-29 14:00:00,377.36,377.41,376.86,376.86,4381.0,377.36,377.41,376.86,376.86,4381.0
2022-08-29 14:05:00,376.95,377.33,376.76,376.76,8366.0,376.95,377.33,376.76,376.76,8366.0
2022-08-29 14:10:00,376.71,377.08,376.52,376.61,5513.0,376.71,377.08,376.52,376.61,5513.0
2022-08-29 14:15:00,376.5,376.51,376.09,376.17,4912.0,376.5,376.51,376.09,376.17,4912.0
2022-08-29 14:20:00,376.18,376.2,375.93,376.08,4282.0,376.18,376.2,375.93,376.08,4282.0
2022-08-29 14:25:00,376.14,376.42,376.0,376.0,9500.0,376.14,376.42,376.0,376.0,9500.0
2022-08-29 14:30:00,376.06,376.37,375.93,376.33,14092.0,376.06,376.37,375.93,376.33,14092.0
2022-08-29 14:35:00,376.29,376.61,376.2,376.5,9286.0,376.29,376.61,376.2,376.5,9286.0
2022-08-29 14:40:00,376.59,376.79,376.37,376.44,11911.0,376.59,376.79,376.37,376.44,11911.0
2022-08-29 14:45:00,376.45,376.85,376.2,376.35,12122.0,376.45,376.85,376.2,376.35,12122.0
2022-08-29 14:50:00,376.27,376.29,375.77,375.89,12244.0,376.27,376.29,375.77,375.89,12244.0
2022-08-29 14:55:00,375.8,376.42,375.28,376.41,13984.0,375.8,376.42,375.28,376.41,13984.0
2022-08-29 15:00:00,376.41,377.65,376.17,377.3,10217.0,376.41,377.65,376.17,377.3,10217.0
2022-08-29 15:05:00,377.21,377.37,376.47,376.87,7748.0,377.21,377.37,376.47,376.87,7748.0
2022-08-29 15:10:00,376.93,377.93,376.71,377.65,6365.0,376.93,377.93,376.71,377.65,6365.0
2022-08-29 15:15:00,377.57,377.99,377.35,377.49,8012.0,377.57,377.99,377.35,377.49,8012.0
2022-08-29 15:20:00,377.53,377.77,377.46,377.58,6515.0,377.53,377.77,377.46,377.58,6515.0
2022-08-29 15:25:00,377.5,377.5,376.71,376.72,8656.0,377.5,377.5,376.71,376.72,8656.0
2022-08-29 15:30:00,376.76,377.05,376.17,377.05,7194.0,376.76,377.05,376.17,377.05,7194.0
2022-08-29 15:35:00,377.0,377.02,376.59,376.98,9826.0,377.0,377.02,376.59,376.98,9826.0
2022-08-29 15:40:00,376.89,377.52,376.79,377.48,13982.0,376.89,377.52,376.79,377.48,13982.0
2022-08-29 15:45:00,377.39,377.43,376.29,376.47,17096.0,377.39,377.43,376.29,376.47,17096.0
2022-08-29 15:50:00,376.46,376.49,375.45,375.83,35405.0,376.46,376.49,375.45,375.83,35405.0
2022-08-29 15:55:00,375.67,375.79,374.82,375.44,125537.0,375.67,375.79,374.82,375.44,125537.0
2022-08-30 09:30:00,379.92,380.66,378.5,379.36,37134.0,379.92,380.66,378.5,379.36,37134.0
2022-08-30 09:35:00,379.55,379.55,378.08,378.7,17204.0,379.55,379.55,378.08,378.7,17204.0
2022-08-30 09:40:00,379.08,379.47,377.53,377.89,14808.0,379.08,379.47,377.53,377.89,14808.0
2022-08-30 09:45:00,377.64,378.82,377.0,378.69,9534.0,377.64,378.82,377.0,378.69,9534.0
2022-08-30 09:50:00,379.05,379.35,378.17,379.08,22663.0,379.05,379.35,378.17,379.08,22663.0
2022-08-30 09:55:00,379.18,379.5,377.55,377.72,11188.0,379.18,379.5,377.55,377.72,11188.0
2022-08-30 10:00:00,378.42,378.42,376.92,376.92,7057.0,378.42,378.42,376.92,376.92,7057.0
2022-08-30 10:05:00,377.06,377.06,375.49,375.6,27247.0,377.06,377.06,375.49,375.6,27247.0
2022-08-30 10:10:00,375.45,376.18,375.1,375.87,7795.0,375.45,376.18,375.1,375.87,7795.0
2022-08-30 10:15:00,375.95,376.41,375.49,376.41,8120.0,375.95,376.41,375.49,376.41,8120.0
2022-08-30 10:20:00,376.66,376.66,375.06,375.21,6562.0,376.66,376.66,375.06,375.21,6562.0
2022-08-30 10:25:00,375.27,376.34,375.27,375.65,7307.0,375.27,376.34,375.27,375.65,7307.0
2022-08-30 10:30:00,375.69,375.97,372.86,372.91,13297.0,375.69,375.97,372.86,372.91,13297.0
2022-08-30 10:35:00,372.75,372.96,372.05,372.86,9001.0,372.75,372.96,372.05,372.86,9001.0
2022-08-30 10:40:00,373.01,373.08,371.77,371.9,24955.0,373.01,373.08,371.77,371.9,24955.0
2022-08-30 10:45:00,371.85,372.09,371.32,371.61,9550.0,371.85,372.09,371.32,371.61,9550.0
2022-08-30 10:50:00,371.67,372.32,371.34,372.05,20332.0,371.67,372.32,371.34,372.05,20332.0
2022-08-30 10:55:00,372.16,373.21,372.01,373.11,21318.0,372.16,373.21,372.01,373.11,21318.0
2022-08-30 11:00:00,373.79,374.24,373.2,373.7,16607.0,373.79,374.24,373.2,373.7,16607.0
2022-08-30 11:05:00,373.64,374.08,372.85,372.89,10330.0,373.64,374.08,372.85,372.89,10330.0
2022-08-30 11:10:00,372.9,372.9,371.68,372.36,15137.0,372.9,372.9,371.68,372.36,15137.0
2022-08-30 11:15:00,372.34,373.79,372.1,373.79,6599.0,372.34,373.79,372.1,373.79,6599.0
2022-08-30 11:20:00,373.85,373.91,372.84,372.84,4465.0,373.85,373.91,372.84,372.84,4465.0
2022-08-30 11:25:00,372.82,374.1,372.52,373.37,5645.0,372.82,374.1,372.52,373.37,5645.0
2022-08-30 11:30:00,373.23,374.36,373.09,373.97,8560.0,373.23,374.36,373.09,373.97,8560.0
2022-08-30 11:35:00,373.96,374.11,372.9,372.97,4048.0,373.96,374.11,372.9,372.97,4048.0
2022-08-30 11:40:00,372.99,374.14,372.97,373.88,8863.0,372.99,374.14,372.97,373.88,8863.0
2022-08-30 11:45:00,373.86,373.92,372.45,372.62,8559.0,373.86,373.92,372.45,372.62,8559.0
2022-08-30 11:50:00,372.75,373.65,372.61,373.65,5365.0,372.75,373.65,372.61,373.65,5365.0
2022-08-30 11:55:00,373.73,374.31,373.61,373.69,3666.0,373.73,374.31,373.61,373.69,3666.0
2022-08-30 12:00:00,373.65,374.26,373.21,373.81,4585.0,373.65,374.26,373.21,373.81,4585.0
2022-08-30 12:05:00,373.9,374.97,373.87,374.42,5442.0,373.9,374.97,373.87,374.42,5442.0
2022-08-30 12:10:00,374.29,375.07,373.81,375.07,10269.0,374.29,375.07,373.81,375.07,10269.0
2022-08-30 12:15:00,374.83,375.47,374.58,374.72,9234.0,374.83,375.47,374.58,374.72,9234.0
2022-08-30 12:20:00,374.77,374.77,374.32,374.53,2874.0,374.77,374.77,374.32,374.53,2874.0
2022-08-30 12:25:00,374.37,374.37,373.78,374.01,5932.0,374.37,374.37,373.78,374.01,5932.0
2022-08-30 12:30:00,373.99,373.99,373.37,373.45,6122.0,373.99,373.99,373.37,373.45,6122.0
2022-08-30 12:35:00,373.54,373.6,373.12,373.48,2100.0,373.54,373.6,373.12,373.48,2100.0
2022-08-30 12:40:00,373.8,373.8,373.14,373.24,6894.0,373.8,373.8,373.14,373.24,6894.0
2022-08-30 12:45:00,373.24,373.77,372.91,373.74,6863.0,373.24,373.77,372.91,373.74,6863.0
2022-08-30 12:50:00,373.81,374.04,373.66,374.04,4561.0,373.81,374.04,373.66,374.04,4561.0
2022-08-30 12:55:00,374.01,374.18,373.7,373.7,4202.0,374.01,374.18,373.7,373.7,4202.0
2022-08-30 13:00:00,373.7,373.92,373.54,373.69,3500.0,373.7,373.92,373.54,373.69,3500.0
2022-08-30 13:05:00,373.65,374.1,373.09,373.24,12896.0,373.65,374.1,373.09,373.24,12896.0
2022-08-30 13:10:00,373.31,373.31,372.49,372.61,5168.0,373.31,373.31,372.49,372.61,5168.0
2022-08-30 13:15:00,372.65,373.05,372.47,372.6,6279.0,372.65,373.05,372.47,372.6,6279.0
2022-08-30 13:20:00,372.65,372.74,371.45,371.5,18973.0,372.65,372.74,371.45,371.5,18973.0
2022-08-30 13:25:00,371.45,372.11,371.33,371.89,14470.0,371.45,372.11,371.33,371.89,14470.0
2022-08-30 13:30:00,371.82,372.18,371.71,371.88,5493.0,371.82,372.18,371.71,371.88,5493.0
2022-08-30 13:35:00,371.88,372.16,371.48,372.16,8703.0,371.88,372.16,371.48,372.16,8703.0
2022-08-30 13:40:00,372.09,372.15,371.2,371.2,5593.0,372.09,372.15,371.2,371.2,5593.0
2022-08-30 13:45:00,371.2,372.59,371.06,372.59,5091.0,371.2,372.59,371.06,372.59,5091.0
2022-08-30 13:50:00,372.62,373.4,372.3,372.97,6509.0,372.62,373.4,372.3,372.97,6509.0
2022-08-30 13:55:00,373.06,373.14,372.74,372.76,4575.0,373.06,373.14,372.74,372.76,4575.0
2022-08-30 14:00:00,372.74,373.58,372.55,373.58,2913.0,372.74,373.58,372.55,373.58,2913.0
2022-08-30 14:05:00,373.39,373.61,373.03,373.04,6336.0,373.39,373.61,373.03,373.04,6336.0
2022-08-30 14:10:00,373.11,373.27,372.79,373.07,5532.0,373.11,373.27,372.79,373.07,5532.0
2022-08-30 14:15:00,373.01,373.2,372.84,372.88,4706.0,373.01,373.2,372.84,372.88,4706.0
2022-08-30 14:20:00,372.86,373.19,372.78,373.19,2900.0,372.86,373.19,372.78,373.19,2900.0
2022-08-30 14:25:00,373.14,373.14,372.3,372.72,2735.0,373.14,373.14,372.3,372.72,2735.0
2022-08-30 14:30:00,372.7,373.7,372.7,373.46,6391.0,372.7,373.7,372.7,373.46,6391.0
2022-08-30 14:35:00,373.57,373.58,373.07,373.29,9336.0,373.57,373.58,373.07,373.29,9336.0
2022-08-30 14:40:00,373.32,373.37,372.73,372.88,8706.0,373.32,373.37,372.73,372.88,8706.0
2022-08-30 14:45:00,372.85,373.2,372.85,373.2,5425.0,372.85,373.2,372.85,373.2,5425.0
2022-08-30 14:50:00,373.23,373.55,372.92,373.39,6957.0,373.23,373.55,372.92,373.39,6957.0
2022-08-30 14:55:00,373.32,374.13,373.13,373.87,7964.0,373.32,374.13,373.13,373.87,7964.0
2022-08-30 15:00:00,373.95,375.11,373.76,374.9,5174.0,373.95,375.11,373.76,374.9,5174.0
2022-08-30 15:05:00,374.93,375.5,374.53,375.5,7148.0,374.93,375.5,374.53,375.5,7148.0
2022-08-30 15:10:00,375.54,375.81,375.25,375.37,8369.0,375.54,375.81,375.25,375.37,8369.0
2022-08-30 15:15:00,375.49,375.61,375.04,375.59,9104.0,375.49,375.61,375.04,375.59,9104.0
2022-08-30 15:20:00,375.52,375.66,375.04,375.45,7342.0,375.52,375.66,375.04,375.45,7342.0
2022-08-30 15:25:00,375.53,375.53,374.7,375.0,10022.0,375.53,375.53,374.7,375.0,10022.0
2022-08-30 15:30:00,375.01,375.01,374.1,374.38,12563.0,375.01,375.01,374.1,374.38,12563.0
2022-08-30 15:35:00,374.45,374.86,374.39,374.73,14817.0,374.45,374.86,374.39,374.73,14817.0
2022-08-30 15:40:00,374.8,375.44,374.8,374.96,13390.0,374.8,375.44,374.8,374.96,13390.0
2022-08-30 15:45:00,374.95,374.98,373.66,374.0,11696.0,374.95,374.98,373.66,374.0,11696.0
2022-08-30 15:50:00,374.11,374.8,373.71,374.11,22000.0,374.11,374.8,373.71,374.11,22000.0
2022-08-30 15:55:00,374.03,375.51,374.0,375.16,61645.0,374.03,375.51,374.0,375.16,61645.0
2022-08-31 09:30:00,378.54,378.81,376.14,378.41,84932.0,378.54,378.81,376.14,378.41,84932.0
2022-08-31 09:35:00,377.65,378.75,377.0,378.2,17825.0,377.65,378.75,377.0,378.2,17825.0
2022-08-31 09:40:00,378.24,380.13,378.07,379.96,71695.0,378.24,380.13,378.07,379.96,71695.0
2022-08-31 09:45:00,379.98,380.35,379.19,379.91,25514.0,379.98,380.35,379.19,379.91,25514.0
2022-08-31 09:50:00,379.92,381.15,379.61,380.52,25735.0,379.92,381.15,379.61,380.52,25735.0
2022-08-31 09:55:00,380.5,380.53,379.09,379.41,14383.0,380.5,380.53,379.09,379.41,14383.0
2022-08-31 10:00:00,379.4,380.29,378.67,379.88,28947.0,379.4,380.29,378.67,379.88,28947.0
2022-08-31 10:05:00,379.97,380.21,377.72,377.74,15203.0,379.97,380.21,377.72,377.74,15203.0
2022-08-31 10:10:00,377.87,378.86,377.87,377.93,58567.0,377.87,378.86,377.87,377.93,58567.0
2022-08-31 10:15:00,377.74,377.74,376.69,377.49,8747.0,377.74,377.74,376.69,377.49,8747.0
2022-08-31 10:20:00,377.74,378.58,377.47,377.86,5245.0,377.74,378.58,377.47,377.86,5245.0
2022-08-31 10:25:00,377.89,378.03,376.19,376.41,13692.0,377.89,378.03,376.19,376.41,13692.0
2022-08-31 10:30:00,376.33,376.83,375.72,376.81,8617.0,376.33,376.83,375.72,376.81,8617.0
2022-08-31 10:35:00,377.04,377.4,376.21,376.3,8242.0,377.04,377.4,376.21,376.3,8242.0
2022-08-31 10:40:00,375.93,376.53,375.37,376.23,20343.0,375.93,376.53,375.37,376.23,20343.0
2022-08-31 10:45:00,376.57,377.13,376.25,376.91,17069.0,376.57,377.13,376.25,376.91,17069.0
2022-08-31 10:50:00,376.77,377.29,375.4,375.6,11738.0,376.77,377.29,375.4,375.6,11738.0
2022-08-31 10:55:00,375.49,375.93,375.22,375.67,12731.0,375.49,375.93,375.22,375.67,12731.0
2022-08-31 11:00:00,375.69,375.69,374.48,374.78,24986.0,375.69,375.69,374.48,374.78,24986.0
2022-08-31 11:05:00,374.98,375.05,374.19,374.55,9657.0,374.98,375.05,374.19,374.55,9657.0
2022-08-31 11:10:00,374.5,374.5,373.3,374.18,13122.0,374.5,374.5,373.3,374.18,13122.0
2022-08-31 11:15:00,373.89,374.6,373.56,374.6,5017.0,373.89,374.6,373.56,374.6,5017.0
2022-08-31 11:20:00,374.52,374.93,374.17,374.5,5005.0,374.52,374.93,374.17,374.5,5005.0
2022-08-31 11:25:00,374.45,375.09,374.39,374.64,4684.0,374.45,375.09,374.39,374.64,4684.0
2022-08-31 11:30:00,374.38,375.42,374.01,375.07,3602.0,374.38,375.42,374.01,375.07,3602.0
2022-08-31 11:35:00,375.2,376.17,375.2,375.85,3335.0,375.2,376.17,375.2,375.85,3335.0
2022-08-31 11:40:00,375.7,376.53,375.47,376.29,5072.0,375.7,376.53,375.47,376.29,5072.0
2022-08-31 11:45:00,376.27,376.35,376.02,376.13,6067.0,376.27,376.35,376.02,376.13,6067.0
2022-08-31 11:50:00,376.08,376.8,376.08,376.79,4685.0,376.08,376.8,376.08,376.79,4685.0
2022-08-31 11:55:00,376.87,377.33,376.84,376.94,5231.0,376.87,377.33,376.84,376.94,5231.0
2022-08-31 12:00:00,377.21,377.22,376.59,376.63,6988.0,377.21,377.22,376.59,376.63,6988.0
2022-08-31 12:05:00,376.82,377.13,376.47,376.92,4339.0,376.82,377.13,376.47,376.92,4339.0
2022-08-31 12:10:00,376.83,377.38,376.41,377.11,4724.0,376.83,377.38,376.41,377.11,4724.0
2022-08-31 12:15:00,377.14,377.71,376.95,377.07,4728.0,377.14,377.71,376.95,377.07,4728.0
2022-08-31 12:20:00,377.2,377.22,376.37,376.43,6355.0,377.2,377.22,376.37,376.43,6355.0
2022-08-31 12:25:00,376.83,376.91,376.5,376.8,5012.0,376.83,376.91,376.5,376.8,5012.0
2022-08-31 12:30:00,376.86,377.37,376.81,377.15,4594.0,376.86,377.37,376.81,377.15,4594.0
2022-08-31 12:35:00,377.07,377.24,376.45,376.71,4185.0,377.07,377.24,376.45,376.71,4185.0
2022-08-31 12:40:00,376.49,376.76,375.94,376.43,14351.0,376.49,376.76,375.94,376.43,14351.0
2022-08-31 12:45:00,376.35,376.81,376.31,376.81,2264.0,376.35,376.81,376.31,376.81,2264.0
2022-08-31 12:50:00,376.81,376.91,376.26,376.28,4797.0,376.81,376.91,376.26,376.28,4797.0
2022-08-31 12:55:00,376.3,376.3,375.89,376.06,4322.0,376.3,376.3,375.89,376.06,4322.0
2022-08-31 13:00:00,376.08,376.17,375.85,376.04,2300.0,376.08,376.17,375.85,376.04,2300.0
2022-08-31 13:05:00,375.69,376.04,375.4,375.58,6021.0,375.69,376.04,375.4,375.58,6021.0
2022-08-31 13:10:00,375.71,376.03,375.55,375.62,6767.0,375.71,376.03,375.55,375.62,6767.0
2022-08-31 13:15:00,375.23,375.27,374.24,374.36,7688.0,375.23,375.27,374.24,374.36,7688.0
2022-08-31 13:20:00,374.35,374.41,373.85,373.95,10809.0,374.35,374.41,373.85,373.95,10809.0
2022-08-31 13:25:00,374.02,374.43,373.78,374.26,5800.0,374.02,374.43,373.78,374.26,5800.0
2022-08-31 13:30:00,374.36,374.5,373.74,374.34,8665.0,374.36,374.5,373.74,374.34,8665.0
2022-08-31 13:35:00,374.29,374.55,373.65,373.99,7212.0,374.29,374.55,373.65,373.99,7212.0
2022-08-31 13:40:00,373.92,373.92,373.48,373.79,5255.0,373.92,373.92,373.48,373.79,5255.0
2022-08-31 13:45:00,373.93,374.14,373.6,373.6,4162.0,373.93,374.14,373.6,373.6,4162.0
2022-08-31 13:50:00,373.63,373.96,373.52,373.96,7716.0,373.63,373.96,373.52,373.96,7716.0
2022-08-31 13:55:00,373.95,374.15,373.87,374.06,3231.0,373.95,374.15,373.87,374.06,3231.0
2022-08-31 14:00:00,374.04,374.44,373.73,373.8,5645.0,374.04,374.44,373.73,373.8,5645.0
2022-08-31 14:05:00,373.78,374.85,373.59,374.75,5975.0,373.78,374.85,373.59,374.75,5975.0
2022-08-31 14:10:00,374.73,374.75,374.34,374.73,2994.0,374.73,374.75,374.34,374.73,2994.0
2022-08-31 14:15:00,374.79,374.91,374.14,374.14,2900.0,374.79,374.91,374.14,374.14,2900.0
2022-08-31 14:20:00,374.14,374.35,373.94,374.13,4585.0,374.14,374.35,373.94,374.13,4585.0
2022-08-31 14:25:00,374.14,374.55,374.09,374.29,5099.0,374.14,374.55,374.09,374.29,5099.0
2022-08-31 14:30:00,374.11,374.11,373.08,373.45,8083.0,374.11,374.11,373.08,373.45,8083.0
2022-08-31 14:35:00,373.3,373.44,373.07,373.17,5126.0,373.3,373.44,373.07,373.17,5126.0
2022-08-31 14:40:00,373.12,373.32,372.59,372.89,17717.0,373.12,373.32,372.59,372.89,17717.0
2022-08-31 14:45:00,372.74,373.31,372.63,372.9,12650.0,372.74,373.31,372.63,372.9,12650.0
2022-08-31 14:50:00,372.9,373.34,372.75,373.34,4918.0,372.9,373.34,372.75,373.34,4918.0
2022-08-31 14:55:00,373.25,373.39,372.85,373.36,5633.0,373.25,373.39,372.85,373.36,5633.0
2022-08-31 15:00:00,373.26,373.88,372.94,373.88,6484.0,373.26,373.88,372.94,373.88,6484.0
2022-08-31 15:05:00,373.67,374.26,373.48,374.07,4827.0,373.67,374.26,373.48,374.07,4827.0
2022-08-31 15:10:00,373.96,375.08,373.94,374.97,16159.0,373.96,375.08,373.94,374.97,16159.0
2022-08-31 15:15:00,374.78,375.54,374.71,374.76,14540.0,374.78,375.54,374.71,374.76,14540.0
2022-08-31 15:20:00,374.69,374.69,374.07,374.22,15334.0,374.69,374.69,374.07,374.22,15334.0
2022-08-31 15:25:00,374.29,374.55,374.0,374.38,8375.0,374.29,374.55,374.0,374.38,8375.0
2022-08-31 15:30:00,374.37,374.58,373.66,373.85,17524.0,374.37,374.58,373.66,373.85,17524.0
2022-08-31 15:35:00,373.58,374.31,373.49,374.31,7550.0,373.58,374.31,373.49,374.31,7550.0
2022-08-31 15:40:00,374.57,375.51,374.28,375.32,10449.0,374.57,375.51,374.28,375.32,10449.0
2022-08-31 15:45:00,375.33,375.36,374.37,374.86,38152.0,375.33,375.36,374.37,374.86,38152.0
2022-08-31 15:50:00,374.86,375.32,374.15,374.73,58724.0,374.86,375.32,374.15,374.73,58724.0
2022-08-31 15:55:00,374.69,374.69,372.5,373.5,125116.0,374.69,374.69,372.5,373.5,125116.0
2022-09-01 09:30:00,371.0,371.64,367.0,367.46,72185.0,371.0,371.64,367.0,367.46,72185.0
2022-09-01 09:35:00,367.56,369.24,367.36,367.65,30653.0,367.56,369.24,367.36,367.65,30653.0
2022-09-01 09:40:00,367.8,369.84,367.77,368.25,10504.0,367.8,369.84,367.77,368.25,10504.0
2022-09-01 09:45:00,368.3,369.18,367.48,367.58,22552.0,368.3,369.18,367.48,367.58,22552.0
2022-09-01 09:50:00,367.27,367.66,366.83,367.5,20071.0,367.27,367.66,366.83,367.5,20071.0
2022-09-01 09:55:00,367.55,367.68,366.33,367.57,23550.0,367.55,367.68,366.33,367.57,23550.0
2022-09-01 10:00:00,367.12,367.61,365.25,365.25,26310.0,367.12,367.61,365.25,365.25,26310.0
2022-09-01 10:05:00,365.1,365.74,364.52,364.58,36128.0,365.1,365.74,364.52,364.58,36128.0
2022-09-01 10:10:00,364.57,365.23,363.51,363.72,17077.0,364.57,365.23,363.51,363.72,17077.0
2022-09-01 10:15:00,363.59,364.42,363.22,364.26,10962.0,363.59,364.42,363.22,364.26,10962.0
2022-09-01 10:20:00,364.27,365.72,364.25,365.71,13680.0,364.27,365.72,364.25,365.71,13680.0
2022-09-01 10:25:00,365.8,366.64,365.07,366.31,14487.0,365.8,366.64,365.07,366.31,14487.0
2022-09-01 10:30:00,366.15,366.25,364.8,364.8,12763.0,366.15,366.25,364.8,364.8,12763.0
2022-09-01 10:35:00,364.81,364.81,362.68,363.04,16414.0,364.81,364.81,362.68,363.04,16414.0
2022-09-01 10:40:00,363.04,363.77,362.81,363.23,13837.0,363.04,363.77,362.81,363.23,13837.0
2022-09-01 10:45:00,363.22,363.79,363.07,363.62,7383.0,363.22,363.79,363.07,363.62,7383.0
2022-09-01 10:50:00,363.79,365.0,363.71,364.61,9751.0,363.79,365.0,363.71,364.61,9751.0
2022-09-01 10:55:00,364.69,364.92,363.25,363.26,9449.0,364.69,364.92,363.25,363.26,9449.0
2022-09-01 11:00:00,363.32,363.64,362.86,363.09,11115.0,363.32,363.64,362.86,363.09,11115.0
2022-09-01 11:05:00,363.19,364.5,363.19,363.82,33191.0,363.19,364.5,363.19,363.82,33191.0
2022-09-01 11:10:00,363.75,364.34,363.75,364.28,8584.0,363.75,364.34,363.75,364.28,8584.0
2022-09-01 11:15:00,364.09,364.27,362.8,363.09,17633.0,364.09,364.27,362.8,363.09,17633.0
2022-09-01 11:20:00,363.17,363.17,361.93,362.56,18364.0,363.17,363.17,361.93,362.56,18364.0
2022-09-01 11:25:00,362.57,363.02,361.72,361.96,19502.0,362.57,363.02,361.72,361.96,19502.0
2022-09-01 11:30:00,362.0,363.69,361.99,363.48,22454.0,362.0,363.69,361.99,363.48,22454.0
2022-09-01 11:35:00,363.66,364.33,363.37,363.61,5310.0,363.66,364.33,363.37,363.61,5310.0
2022-09-01 11:40:00,363.67,363.67,362.5,362.53,10229.0,363.67,363.67,362.5,362.53,10229.0
2022-09-01 11:45:00,362.67,362.8,362.27,362.67,5276.0,362.67,362.8,362.27,362.67,5276.0
2022-09-01 11:50:00,362.67,362.94,362.4,362.85,16673.0,362.67,362.94,362.4,362.85,16673.0
2022-09-01 11:55:00,363.06,363.36,362.92,363.18,10650.0,363.06,363.36,362.92,363.18,10650.0
2022-09-01 12:00:00,363.2,364.44,363.12,364.23,16806.0,363.2,364.44,363.12,364.23,16806.0
2022-09-01 12:05:00,364.22,364.39,363.47,364.15,6367.0,364.22,364.39,363.47,364.15,6367.0
2022-09-01 12:10:00,364.1,364.14,363.6,364.02,5094.0,364.1,364.14,363.6,364.02,5094.0
2022-09-01 12:15:00,364.12,364.85,364.12,364.2,8885.0,364.12,364.85,364.12,364.2,8885.0
2022-09-01 12:20:00,364.23,364.24,363.66,363.88,7591.0,364.23,364.24,363.66,363.88,7591.0
2022-09-01 12:25:00,363.95,363.96,363.43,363.69,17009.0,363.95,363.96,363.43,363.69,17009.0
2022-09-01 12:30:00,363.67,363.72,363.24,363.33,17512.0,363.67,363.72,363.24,363.33,17512.0
2022-09-01 12:35:00,363.37,363.49,362.61,362.8,10379.0,363.37,363.49,362.61,362.8,10379.0
2022-09-01 12:40:00,362.72,362.94,362.4,362.94,20054.0,362.72,362.94,362.4,362.94,20054.0
2022-09-01 12:45:00,362.99,363.12,362.36,362.92,15692.0,362.99,363.12,362.36,362.92,15692.0
2022-09-01 12:50:00,362.98,363.06,362.02,362.13,13077.0,362.98,363.06,362.02,362.13,13077.0
2022-09-01 12:55:00,362.12,362.8,361.8,362.46,12385.0,362.12,362.8,361.8,362.46,12385.0
2022-09-01 13:00:00,362.52,363.01,362.15,363.01,15482.0,362.52,363.01,362.15,363.01,15482.0
2022-09-01 13:05:00,362.99,363.41,362.86,363.39,13975.0,362.99,363.41,362.86,363.39,13975.0
2022-09-01 13:10:00,363.5,364.36,362.89,364.28,6023.0,363.5,364.36,362.89,364.28,6023.0
2022-09-01 13:15:00,364.42,364.61,364.05,364.3,4432.0,364.42,364.61,364.05,364.3,4432.0
2022-09-01 13:20:00,364.45,365.48,364.32,365.4,10370.0,364.45,365.48,364.32,365.4,10370.0
2022-09-01 13:25:00,365.41,365.95,365.11,365.75,24005.0,365.41,365.95,365.11,365.75,24005.0
2022-09-01 13:30:00,365.74,365.81,365.23,365.57,13041.0,365.74,365.81,365.23,365.57,13041.0
2022-09-01 13:35:00,365.7,365.79,364.97,364.98,11029.0,365.7,365.79,364.97,364.98,11029.0
2022-09-01 13:40:00,365.08,365.12,364.3,364.42,5033.0,365.08,365.12,364.3,364.42,5033.0
2022-09-01 13:45:00,364.24,364.27,363.66,363.8,4440.0,364.24,364.27,363.66,363.8,4440.0
2022-09-01 13:50:00,363.88,364.17,363.5,363.68,3645.0,363.88,364.17,363.5,363.68,3645.0
2022-09-01 13:55:00,363.64,364.46,363.64,364.2,11325.0,363.64,364.46,363.64,364.2,11325.0
2022-09-01 14:00:00,364.12,364.61,363.48,364.61,4118.0,364.12,364.61,363.48,364.61,4118.0
2022-09-01 14:05:00,364.7,364.87,364.55,364.73,5057.0,364.7,364.87,364.55,364.73,5057.0
2022-09-01 14:10:00,364.86,365.3,364.5,365.3,5615.0,364.86,365.3,364.5,365.3,5615.0
2022-09-01 14:15:00,365.28,365.54,365.16,365.54,8369.0,365.28,365.54,365.16,365.54,8369.0
2022-09-01 14:20:00,365.54,366.62,365.47,366.6,16664.0,365.54,366.62,365.47,366.6,16664.0
2022-09-01 14:25:00,366.49,367.39,366.49,367.12,7372.0,366.49,367.39,366.49,367.12,7372.0
2022-09-01 14:30:00,367.21,367.97,367.21,367.97,6451.0,367.21,367.97,367.21,367.97,6451.0
2022-09-01 14:35:00,367.98,368.66,367.69,368.26,15226.0,367.98,368.66,367.69,368.26,15226.0
2022-09-01 14:40:00,368.28,368.5,367.91,367.93,4715.0,368.28,368.5,367.91,367.93,4715.0
2022-09-01 14:45:00,368.07,368.75,367.78,367.94,8827.0,368.07,368.75,367.78,367.94,8827.0
2022-09-01 14:50:00,368.29,369.2,367.82,369.16,12437.0,368.29,369.2,367.82,369.16,12437.0
2022-09-01 14:55:00,369.03,369.15,368.04,368.29,8614.0,369.03,369.15,368.04,368.29,8614.0
2022-09-01 15:00:00,368.15,369.11,367.89,368.09,12322.0,368.15,369.11,367.89,368.09,12322.0
2022-09-01 15:05:00,367.96,369.21,367.9,369.06,32384.0,367.96,369.21,367.9,369.06,32384.0
2022-09-01 15:10:00,369.09,369.95,368.76,369.69,13886.0,369.09,369.95,368.76,369.69,13886.0
2022-09-01 15:15:00,369.76,369.89,368.54,368.61,9790.0,369.76,369.89,368.54,368.61,9790.0
2022-09-01 15:20:00,368.53,368.99,368.19,368.41,10112.0,368.53,368.99,368.19,368.41,10112.0
2022-09-01 15:25:00,368.32,368.32,367.83,367.95,14053.0,368.32,368.32,367.83,367.95,14053.0
2022-09-01 15:30:00,367.83,368.1,367.43,367.64,9537.0,367.83,368.1,367.43,367.64,9537.0
2022-09-01 15:35:00,367.55,368.15,367.49,367.85,28645.0,367.55,368.15,367.49,367.85,28645.0
2022-09-01 15:40:00,367.77,368.57,367.63,368.45,25381.0,367.77,368.57,367.63,368.45,25381.0
2022-09-01 15:45:00,368.46,368.78,367.91,368.27,21107.0,368.46,368.78,367.91,368.27,21107.0
2022-09-01 15:50:00,368.27,369.55,368.27,369.55,32422.0,368.27,369.55,368.27,369.55,32422.0
2022-09-01 15:55:00,369.61,371.03,369.55,370.52,131315.0,369.61,371.03,369.55,370.52,131315.0
2022-09-02 09:30:00,374.53,375.46,372.6,373.35,63631.0,374.53,375.46,372.6,373.35,63631.0
2022-09-02 09:35:00,373.29,374.08,372.67,374.01,7640.0,373.29,374.08,372.67,374.01,7640.0
2022-09-02 09:40:00,374.1,374.1,372.58,373.0,13780.0,374.1,374.1,372.58,373.0,13780.0
2022-09-02 09:45:00,373.37,374.81,373.04,374.81,10641.0,373.37,374.81,373.04,374.81,10641.0
2022-09-02 09:50:00,374.75,375.64,374.54,375.16,11286.0,374.75,375.64,374.54,375.16,11286.0
2022-09-02 09:55:00,375.13,375.42,373.9,374.04,14597.0,375.13,375.42,373.9,374.04,14597.0
2022-09-02 10:00:00,374.21,374.34,372.64,373.11,17221.0,374.21,374.34,372.64,373.11,17221.0
2022-09-02 10:05:00,373.51,375.07,373.3,375.04,8686.0,373.51,375.07,373.3,375.04,8686.0
2022-09-02 10:10:00,375.12,376.87,375.12,376.56,20982.0,375.12,376.87,375.12,376.56,20982.0
2022-09-02 10:15:00,376.62,377.61,376.58,377.17,14916.0,376.62,377.61,376.58,377.17,14916.0
2022-09-02 10:20:00,377.32,377.86,376.76,377.22,18910.0,377.32,377.86,376.76,377.22,18910.0
2022-09-02 10:25:00,377.48,378.95,377.35,378.81,19973.0,377.48,378.95,377.35,378.81,19973.0
2022-09-02 10:30:00,378.8,380.36,378.79,380.36,30344.0,378.8,380.36,378.79,380.36,30344.0
2022-09-02 10:35:00,380.47,381.53,380.31,381.38,17958.0,380.47,381.53,380.31,381.38,17958.0
2022-09-02 10:40:00,381.5,382.0,381.05,381.34,30724.0,381.5,382.0,381.05,381.34,30724.0
2022-09-02 10:45:00,381.24,381.96,381.23,381.71,16700.0,381.24,381.96,381.23,381.71,16700.0
2022-09-02 10:50:00,381.93,381.93,379.89,380.02,10036.0,381.93,381.93,379.89,380.02,10036.0
2022-09-02 10:55:00,380.05,380.36,378.75,380.31,13541.0,380.05,380.36,378.75,380.31,13541.0
2022-09-02 11:00:00,380.46,380.82,379.59,380.7,25687.0,380.46,380.82,379.59,380.7,25687.0
2022-09-02 11:05:00,380.48,380.8,379.22,379.27,14450.0,380.48,380.8,379.22,379.27,14450.0
2022-09-02 11:10:00,379.2,379.75,378.84,379.57,12788.0,379.2,379.75,378.84,379.57,12788.0
2022-09-02 11:15:00,379.54,380.35,379.26,380.09,5724.0,379.54,380.35,379.26,380.09,5724.0
2022-09-02 11:20:00,380.11,380.33,379.94,380.14,5201.0,380.11,380.33,379.94,380.14,5201.0
2022-09-02 11:25:00,380.11,380.11,379.4,379.54,8709.0,380.11,380.11,379.4,379.54,8709.0
2022-09-02 11:30:00,379.39,380.14,379.27,379.51,6553.0,379.39,380.14,379.27,379.51,6553.0
2022-09-02 11:35:00,379.39,380.73,379.39,380.73,7049.0,379.39,380.73,379.39,380.73,7049.0
2022-09-02 11:40:00,380.85,380.86,379.24,379.76,4246.0,380.85,380.86,379.24,379.76,4246.0
2022-09-02 11:45:00,379.96,380.75,379.9,380.73,3229.0,379.96,380.75,379.9,380.73,3229.0
2022-09-02 11:50:00,380.59,380.84,380.2,380.46,3821.0,380.59,380.84,380.2,380.46,3821.0
2022-09-02 11:55:00,380.4,380.43,379.92,380.02,5349.0,380.4,380.43,379.92,380.02,5349.0
2022-09-02 12:00:00,379.86,380.09,379.12,379.2,9818.0,379.86,380.09,379.12,379.2,9818.0
2022-09-02 12:05:00,379.16,379.31,378.72,378.97,5844.0,379.16,379.31,378.72,378.97,5844.0
2022-09-02 12:10:00,378.97,379.28,378.83,379.08,3863.0,378.97,379.28,378.83,379.08,3863.0
2022-09-02 12:15:00,379.08,379.08,378.14,378.19,7735.0,379.08,379.08,378.14,378.19,7735.0
2022-09-02 12:20:00,378.09,378.15,376.55,376.95,6624.0,378.09,378.15,376.55,376.95,6624.0
2022-09-02 12:25:00,376.66,376.75,375.92,376.06,5042.0,376.66,376.75,375.92,376.06,5042.0
2022-09-02 12:30:00,376.15,376.44,374.84,375.45,13045.0,376.15,376.44,374.84,375.45,13045.0
2022-09-02 12:35:00,375.07,375.41,374.17,374.84,12258.0,375.07,375.41,374.17,374.84,12258.0
2022-09-02 12:40:00,374.9,375.16,373.65,373.72,21492.0,374.9,375.16,373.65,373.72,21492.0
2022-09-02 12:45:00,373.47,374.0,373.26,373.68,11484.0,373.47,374.0,373.26,373.68,11484.0
2022-09-02 12:50:00,373.56,373.68,372.6,373.62,9336.0,373.56,373.68,372.6,373.62,9336.0
2022-09-02 12:55:00,373.61,373.99,373.02,373.36,7415.0,373.61,373.99,373.02,373.36,7415.0
2022-09-02 13:00:00,373.4,373.4,371.69,372.53,8465.0,373.4,373.4,371.69,372.53,8465.0
2022-09-02 13:05:00,372.53,372.75,371.5,371.83,7340.0,372.53,372.75,371.5,371.83,7340.0
2022-09-02 13:10:00,371.72,372.8,371.55,372.56,32796.0,371.72,372.8,371.55,372.56,32796.0
2022-09-02 13:15:00,372.58,372.97,371.46,372.48,15339.0,372.58,372.97,371.46,372.48,15339.0
2022-09-02 13:20:00,372.41,372.41,370.28,370.28,9141.0,372.41,372.41,370.28,370.28,9141.0
2022-09-02 13:25:00,370.13,370.3,369.55,369.85,7760.0,370.13,370.3,369.55,369.85,7760.0
2022-09-02 13:30:00,370.06,370.53,369.77,370.2,11780.0,370.06,370.53,369.77,370.2,11780.0
2022-09-02 13:35:00,370.03,370.5,369.77,370.06,12997.0,370.03,370.5,369.77,370.06,12997.0
2022-09-02 13:40:00,370.05,370.78,369.54,370.6,9640.0,370.05,370.78,369.54,370.6,9640.0
2022-09-02 13:45:00,370.71,371.16,369.1,369.47,11278.0,370.71,371.16,369.1,369.47,11278.0
2022-09-02 13:50:00,369.47,369.47,368.51,368.91,7481.0,369.47,369.47,368.51,368.91,7481.0
2022-09-02 13:55:00,368.62,368.62,368.0,368.26,8936.0,368.62,368.62,368.0,368.26,8936.0
2022-09-02 14:00:00,368.35,368.56,367.89,368.47,12446.0,368.35,368.56,367.89,368.47,12446.0
2022-09-02 14:05:00,368.56,368.7,367.8,368.41,7989.0,368.56,368.7,367.8,368.41,7989.0
2022-09-02 14:10:00,368.5,369.0,368.28,368.47,13234.0,368.5,369.0,368.28,368.47,13234.0
2022-09-02 14:15:00,368.25,369.0,368.0,368.44,10516.0,368.25,369.0,368.0,368.44,10516.0
2022-09-02 14:20:00,368.56,369.33,368.44,369.28,8363.0,368.56,369.33,368.44,369.28,8363.0
2022-09-02 14:25:00,369.29,370.46,369.12,370.36,10582.0,369.29,370.46,369.12,370.36,10582.0
2022-09-02 14:30:00,370.23,370.23,369.21,369.34,13021.0,370.23,370.23,369.21,369.34,13021.0
2022-09-02 14:35:00,369.33,370.02,368.95,369.83,14047.0,369.33,370.02,368.95,369.83,14047.0
2022-09-02 14:40:00,369.72,370.14,369.22,370.12,13395.0,369.72,370.14,369.22,370.12,13395.0
2022-09-02 14:45:00,369.93,370.19,369.2,369.22,7697.0,369.93,370.19,369.2,369.22,7697.0
2022-09-02 14:50:00,369.47,369.48,368.7,368.75,22290.0,369.47,369.48,368.7,368.75,22290.0
2022-09-02 14:55:00,368.64,368.94,368.0,368.2,7606.0,368.64,368.94,368.0,368.2,7606.0
2022-09-02 15:00:00,368.07,369.61,368.02,369.16,3650.0,368.07,369.61,368.02,369.16,3650.0
2022-09-02 15:05:00,369.1,369.7,368.96,369.04,4754.0,369.1,369.7,368.96,369.04,4754.0
2022-09-02 15:10:00,369.04,369.07,368.01,368.39,10207.0,369.04,369.07,368.01,368.39,10207.0
2022-09-02 15:15:00,368.75,369.02,368.44,368.62,6071.0,368.75,369.02,368.44,368.62,6071.0
2022-09-02 15:20:00,368.76,369.13,367.19,367.54,10100.0,368.76,369.13,367.19,367.54,10100.0
2022-09-02 15:25:00,367.23,368.07,367.01,367.9,8042.0,367.23,368.07,367.01,367.9,8042.0
2022-09-02 15:30:00,367.73,367.89,366.73,366.73,11621.0,367.73,367.89,366.73,366.73,11621.0
2022-09-02 15:35:00,366.71,366.71,365.72,365.77,26762.0,366.71,366.71,365.72,365.77,26762.0
2022-09-02 15:40:00,365.77,365.86,365.43,365.63,18650.0,365.77,365.86,365.43,365.63,18650.0
2022-09-02 15:45:00,365.58,366.51,365.56,366.5,39863.0,365.58,366.51,365.56,366.5,39863.0
2022-09-02 15:50:00,366.49,367.67,366.38,367.67,35517.0,366.49,367.67,366.38,367.67,35517.0
2022-09-02 15:55:00,368.12,368.43,367.36,368.32,85359.0,368.12,368.43,367.36,368.32,85359.0
2022-09-06 09:30:00,367.71,370.13,366.47,367.67,90676.0,367.71,370.13,366.47,367.67,90676.0
2022-09-06 09:35:00,367.59,368.82,367.5,367.87,25651.0,367.59,368.82,367.5,367.87,25651.0
2022-09-06 09:40:00,368.11,369.77,367.79,369.12,50181.0,368.11,369.77,367.79,369.12,50181.0
2022-09-06 09:45:00,369.22,370.27,368.26,369.0,34841.0,369.22,370.27,368.26,369.0,34841.0
2022-09-06 09:50:00,369.02,369.1,367.33,367.33,23297.0,369.02,369.1,367.33,367.33,23297.0
2022-09-06 09:55:00,367.4,369.09,366.53,368.85,34759.0,367.4,369.09,366.53,368.85,34759.0
2022-09-06 10:00:00,368.74,368.8,365.56,366.21,31972.0,368.74,368.8,365.56,366.21,31972.0
2022-09-06 10:05:00,366.19,366.58,365.37,366.0,15975.0,366.19,366.58,365.37,366.0,15975.0
2022-09-06 10:10:00,366.04,367.19,365.7,367.12,21863.0,366.04,367.19,365.7,367.12,21863.0
2022-09-06 10:15:00,366.99,367.63,366.27,367.45,20019.0,366.99,367.63,366.27,367.45,20019.0
2022-09-06 10:20:00,367.45,367.82,366.58,367.19,16261.0,367.45,367.82,366.58,367.19,16261.0
2022-09-06 10:25:00,367.26,369.29,366.9,368.43,16584.0,367.26,369.29,366.9,368.43,16584.0
2022-09-06 10:30:00,368.36,368.45,367.29,367.63,28644.0,368.36,368.45,367.29,367.63,28644.0
2022-09-06 10:35:00,367.72,369.65,367.29,369.65,22912.0,367.72,369.65,367.29,369.65,22912.0
2022-09-06 10:40:00,370.0,371.15,369.82,370.24,15198.0,370.0,371.15,369.82,370.24,15198.0
2022-09-06 10:45:00,370.16,370.71,369.55,369.93,16565.0,370.16,370.71,369.55,369.93,16565.0
2022-09-06 10:50:00,369.86,372.27,369.75,372.0,12886.0,369.86,372.27,369.75,372.0,12886.0
2022-09-06 10:55:00,372.03,373.24,371.89,372.69,18961.0,372.03,373.24,371.89,372.69,18961.0
2022-09-06 11:00:00,372.73,372.73,371.5,371.96,19157.0,372.73,372.73,371.5,371.96,19157.0
2022-09-06 11:05:00,371.88,373.44,371.5,372.9,17128.0,371.88,373.44,371.5,372.9,17128.0
2022-09-06 11:10:00,373.0,373.03,371.96,371.97,16285.0,373.0,373.03,371.96,371.97,16285.0
2022-09-06 11:15:00,371.97,372.42,371.34,371.85,8725.0,371.97,372.42,371.34,371.85,8725.0
2022-09-06 11:20:00,371.76,372.97,371.53,372.68,5580.0,371.76,372.97,371.53,372.68,5580.0
2022-09-06 11:25:00,372.63,373.17,371.46,371.78,13771.0,372.63,373.17,371.46,371.78,13771.0
2022-09-06 11:30:00,372.02,373.49,371.49,372.57,17409.0,372.02,373.49,371.49,372.57,17409.0
2022-09-06 11:35:00,372.54,372.83,371.82,372.38,11404.0,372.54,372.83,371.82,372.38,11404.0
2022-09-06 11:40:00,372.41,374.07,372.25,372.97,6257.0,372.41,374.07,372.25,372.97,6257.0
2022-09-06 11:45:00,373.13,373.4,372.56,372.87,6667.0,373.13,373.4,372.56,372.87,6667.0
2022-09-06 11:50:00,372.98,373.98,372.73,373.69,11307.0,372.98,373.98,372.73,373.69,11307.0
2022-09-06 11:55:00,373.54,374.3,373.29,373.29,16904.0,373.54,374.3,373.29,373.29,16904.0
2022-09-06 12:00:00,373.2,373.73,372.85,373.42,10651.0,373.2,373.73,372.85,373.42,10651.0
2022-09-06 12:05:00,373.5,374.09,372.08,372.13,23022.0,373.5,374.09,372.08,372.13,23022.0
2022-09-06 12:10:00,372.21,372.4,371.43,371.59,16001.0,372.21,372.4,371.43,371.59,16001.0
2022-09-06 12:15:00,371.41,371.67,370.78,370.95,14752.0,371.41,371.67,370.78,370.95,14752.0
2022-09-06 12:20:00,370.88,371.24,369.47,369.81,29480.0,370.88,371.24,369.47,369.81,29480.0
2022-09-06 12:25:00,369.92,370.56,369.22,370.4,8650.0,369.92,370.56,369.22,370.4,8650.0
2022-09-06 12:30:00,370.46,370.57,370.03,370.25,4210.0,370.46,370.57,370.03,370.25,4210.0
2022-09-06 12:35:00,370.17,370.59,370.06,370.06,7414.0,370.17,370.59,370.06,370.06,7414.0
2022-09-06 12:40:00,370.23,370.62,369.4,370.55,23865.0,370.23,370.62,369.4,370.55,23865.0
2022-09-06 12:45:00,370.46,370.68,370.22,370.23,6955.0,370.46,370.68,370.22,370.23,6955.0
2022-09-06 12:50:00,370.43,370.67,370.18,370.67,7872.0,370.43,370.67,370.18,370.67,7872.0
2022-09-06 12:55:00,370.51,370.91,370.2,370.45,6046.0,370.51,370.91,370.2,370.45,6046.0
2022-09-06 13:00:00,370.35,370.44,369.14,369.45,13247.0,370.35,370.44,369.14,369.45,13247.0
2022-09-06 13:05:00,369.49,369.56,367.86,368.03,9195.0,369.49,369.56,367.86,368.03,9195.0
2022-09-06 13:10:00,367.79,368.14,367.29,367.77,11718.0,367.79,368.14,367.29,367.77,11718.0
2022-09-06 13:15:00,367.51,368.21,367.29,368.17,14879.0,367.51,368.21,367.29,368.17,14879.0
2022-09-06 13:20:00,368.12,368.4,367.46,367.55,10270.0,368.12,368.4,367.46,367.55,10270.0
2022-09-06 13:25:00,367.46,367.8,367.24,367.48,6806.0,367.46,367.8,367.24,367.48,6806.0
2022-09-06 13:30:00,367.36,368.53,367.08,368.22,8305.0,367.36,368.53,367.08,368.22,8305.0
2022-09-06 13:35:00,368.05,368.2,367.41,368.02,6534.0,368.05,368.2,367.41,368.02,6534.0
2022-09-06 13:40:00,368.01,368.11,367.22,367.83,5950.0,368.01,368.11,367.22,367.83,5950.0
2022-09-06 13:45:00,367.91,368.59,367.37,367.41,10575.0,367.91,368.59,367.37,367.41,10575.0
2022-09-06 13:50:00,367.36,367.65,367.03,367.64,13060.0,367.36,367.65,367.03,367.64,13060.0
2022-09-06 13:55:00,367.7,368.88,367.63,368.88,7070.0,367.7,368.88,367.63,368.88,7070.0
2022-09-06 14:00:00,368.71,369.16,368.45,368.47,10014.0,368.71,369.16,368.45,368.47,10014.0
2022-09-06 14:05:00,368.38,368.89,368.25,368.88,11258.0,368.38,368.89,368.25,368.88,11258.0
2022-09-06 14:10:00,368.93,370.26,368.92,370.19,9161.0,368.93,370.26,368.92,370.19,9161.0
2022-09-06 14:15:00,370.1,370.25,369.84,370.22,6119.0,370.1,370.25,369.84,370.22,6119.0
2022-09-06 14:20:00,370.34,370.67,370.02,370.45,11102.0,370.34,370.67,370.02,370.45,11102.0
2022-09-06 14:25:00,370.8,371.0,370.43,370.66,13019.0,370.8,371.0,370.43,370.66,13019.0
2022-09-06 14:30:00,370.83,371.02,369.82,370.1,9208.0,370.83,371.02,369.82,370.1,9208.0
2022-09-06 14:35:00,370.42,371.22,370.14,370.91,7343.0,370.42,371.22,370.14,370.91,7343.0
2022-09-06 14:40:00,370.74,370.77,370.0,370.17,7709.0,370.74,370.77,370.0,370.17,7709.0
2022-09-06 14:45:00,370.03,370.17,369.6,370.16,10877.0,370.03,370.17,369.6,370.16,10877.0
2022-09-06 14:50:00,370.01,370.01,369.03,369.81,7367.0,370.01,370.01,369.03,369.81,7367.0
2022-09-06 14:55:00,369.93,370.29,369.36,369.37,8078.0,369.93,370.29,369.36,369.37,8078.0
2022-09-06 15:00:00,369.51,369.88,369.05,369.14,8483.0,369.51,369.88,369.05,369.14,8483.0
2022-09-06 15:05:00,369.13,370.37,369.09,370.37,4337.0,369.13,370.37,369.09,370.37,4337.0
2022-09-06 15:10:00,370.29,370.56,369.93,369.93,5139.0,370.29,370.56,369.93,369.93,5139.0
2022-09-06 15:15:00,370.0,370.82,369.88,369.88,6677.0,370.0,370.82,369.88,369.88,6677.0
2022-09-06 15:20:00,369.8,369.99,368.94,369.8,10430.0,369.8,369.99,368.94,369.8,10430.0
2022-09-06 15:25:00,369.74,369.88,369.41,369.5,7934.0,369.74,369.88,369.41,369.5,7934.0
2022-09-06 15:30:00,369.35,369.35,368.0,368.51,16806.0,369.35,369.35,368.0,368.51,16806.0
2022-09-06 15:35:00,368.46,368.85,368.06,368.35,15941.0,368.46,368.85,368.06,368.35,15941.0
2022-09-06 15:40:00,368.11,369.39,368.11,369.15,16803.0,368.11,369.39,368.11,369.15,16803.0
2022-09-06 15:45:00,369.06,369.41,368.46,368.79,17694.0,369.06,369.41,368.46,368.79,17694.0
2022-09-06 15:50:00,368.72,368.72,367.67,367.84,33015.0,368.72,368.72,367.67,367.84,33015.0
2022-09-06 15:55:00,367.82,368.56,367.23,368.32,113254.0,367.82,368.56,367.23,368.32,113254.0
2022-09-07 09:30:00,368.19,370.15,367.8,369.88,55856.0,368.19,370.15,367.8,369.88,55856.0
2022-09-07 09:35:00,370.2,371.4,369.68,370.78,16419.0,370.2,371.4,369.68,370.78,16419.0
2022-09-07 09:40:00,370.9,372.22,370.0,370.21,18691.0,370.9,372.22,370.0,370.21,18691.0
2022-09-07 09:45:00,370.66,371.47,370.35,370.66,8881.0,370.66,371.47,370.35,370.66,8881.0
2022-09-07 09:50:00,370.72,370.72,369.44,370.29,9857.0,370.72,370.72,369.44,370.29,9857.0
2022-09-07 09:55:00,370.11,371.39,369.9,370.05,10847.0,370.11,371.39,369.9,370.05,10847.0
2022-09-07 10:00:00,369.73,369.85,368.7,369.29,8761.0,369.73,369.85,368.7,369.29,8761.0
2022-09-07 10:05:00,369.22,369.55,368.46,368.91,8274.0,369.22,369.55,368.46,368.91,8274.0
2022-09-07 10:10:00,368.96,369.24,367.78,367.78,10943.0,368.96,369.24,367.78,367.78,10943.0
2022-09-07 10:15:00,367.43,368.32,367.19,368.28,16259.0,367.43,368.32,367.19,368.28,16259.0
2022-09-07 10:20:00,368.3,368.4,367.64,368.33,12686.0,368.3,368.4,367.64,368.33,12686.0
2022-09-07 10:25:00,367.7,369.49,367.52,369.16,7915.0,367.7,369.49,367.52,369.16,7915.0
2022-09-07 10:30:00,369.08,370.36,369.03,369.03,23416.0,369.08,370.36,369.03,369.03,23416.0
2022-09-07 10:35:00,368.93,369.61,368.33,369.04,18309.0,368.93,369.61,368.33,369.04,18309.0
2022-09-07 10:40:00,368.95,369.16,368.13,368.74,10403.0,368.95,369.16,368.13,368.74,10403.0
2022-09-07 10:45:00,368.67,369.02,368.26,368.59,6296.0,368.67,369.02,368.26,368.59,6296.0
2022-09-07 10:50:00,368.88,369.31,368.17,369.16,10353.0,368.88,369.31,368.17,369.16,10353.0
2022-09-07 10:55:00,369.11,369.82,368.8,369.23,11272.0,369.11,369.82,368.8,369.23,11272.0
2022-09-07 11:00:00,369.23,370.56,368.68,370.43,7923.0,369.23,370.56,368.68,370.43,7923.0
2022-09-07 11:05:00,370.38,371.51,370.2,370.99,6432.0,370.38,371.51,370.2,370.99,6432.0
2022-09-07 11:10:00,371.06,372.59,371.06,371.88,8075.0,371.06,372.59,371.06,371.88,8075.0
2022-09-07 11:15:00,371.77,372.21,371.37,372.21,10432.0,371.77,372.21,371.37,372.21,10432.0
2022-09-07 11:20:00,372.25,372.6,372.13,372.54,10144.0,372.25,372.6,372.13,372.54,10144.0
2022-09-07 11:25:00,372.47,372.6,372.16,372.24,12594.0,372.47,372.6,372.16,372.24,12594.0
2022-09-07 11:30:00,372.3,372.86,372.15,372.24,11582.0,372.3,372.86,372.15,372.24,11582.0
2022-09-07 11:35:00,372.43,373.22,372.39,372.98,12598.0,372.43,373.22,372.39,372.98,12598.0
2022-09-07 11:40:00,373.0,373.56,372.76,372.97,12066.0,373.0,373.56,372.76,372.97,12066.0
2022-09-07 11:45:00,373.06,373.85,372.9,373.78,8742.0,373.06,373.85,372.9,373.78,8742.0
2022-09-07 11:50:00,373.72,374.16,373.53,374.06,8014.0,373.72,374.16,373.53,374.06,8014.0
2022-09-07 11:55:00,374.11,374.2,373.9,374.02,10143.0,374.11,374.2,373.9,374.02,10143.0
2022-09-07 12:00:00,374.04,374.36,373.93,374.15,7032.0,374.04,374.36,373.93,374.15,7032.0
2022-09-07 12:05:00,374.0,374.62,373.89,374.62,11573.0,374.0,374.62,373.89,374.62,11573.0
2022-09-07 12:10:00,374.49,374.63,374.12,374.33,3949.0,374.49,374.63,374.12,374.33,3949.0
2022-09-07 12:15:00,374.2,374.2,373.48,373.98,16155.0,374.2,374.2,373.48,373.98,16155.0
2022-09-07 12:20:00,373.96,374.21,373.43,373.98,10879.0,373.96,374.21,373.43,373.98,10879.0
2022-09-07 12:25:00,373.83,374.46,373.77,374.36,3985.0,373.83,374.46,373.77,374.36,3985.0
2022-09-07 12:30:00,374.3,374.3,373.53,373.98,7677.0,374.3,374.3,373.53,373.98,7677.0
2022-09-07 12:35:00,374.06,374.7,373.78,374.7,5685.0,374.06,374.7,373.78,374.7,5685.0
2022-09-07 12:40:00,374.78,375.69,374.77,375.39,12550.0,374.78,375.69,374.77,375.39,12550.0
2022-09-07 12:45:00,375.54,375.79,375.4,375.66,6824.0,375.54,375.79,375.4,375.66,6824.0
2022-09-07 12:50:00,375.8,375.84,375.34,375.43,6262.0,375.8,375.84,375.34,375.43,6262.0
2022-09-07 12:55:00,375.37,375.69,375.32,375.5,10776.0,375.37,375.69,375.32,375.5,10776.0
2022-09-07 13:00:00,375.56,376.19,375.55,376.14,8460.0,375.56,376.19,375.55,376.14,8460.0
2022-09-07 13:05:00,376.18,376.61,376.11,376.34,8101.0,376.18,376.61,376.11,376.34,8101.0
2022-09-07 13:10:00,376.23,376.3,376.09,376.18,16423.0,376.23,376.3,376.09,376.18,16423.0
2022-09-07 13:15:00,376.26,376.7,376.22,376.22,9852.0,376.26,376.7,376.22,376.22,9852.0
2022-09-07 13:20:00,376.06,376.61,375.95,376.25,7150.0,376.06,376.61,375.95,376.25,7150.0
2022-09-07 13:25:00,376.16,376.16,375.41,375.51,5589.0,376.16,376.16,375.41,375.51,5589.0
2022-09-07 13:30:00,375.69,376.22,375.46,376.0,6055.0,375.69,376.22,375.46,376.0,6055.0
2022-09-07 13:35:00,375.99,376.73,375.99,376.63,7287.0,375.99,376.73,375.99,376.63,7287.0
2022-09-07 13:40:00,376.73,377.16,376.52,377.03,4947.0,376.73,377.16,376.52,377.03,4947.0
2022-09-07 13:45:00,377.07,377.34,376.89,377.28,10076.0,377.07,377.34,376.89,377.28,10076.0
2022-09-07 13:50:00,377.19,377.67,377.09,377.33,5795.0,377.19,377.67,377.09,377.33,5795.0
2022-09-07 13:55:00,377.36,377.42,376.89,377.25,7005.0,377.36,377.42,376.89,377.25,7005.0
2022-09-07 14:00:00,377.25,378.96,377.17,378.9,19354.0,377.25,378.96,377.17,378.9,19354.0
2022-09-07 14:05:00,378.95,378.95,378.23,378.4,12278.0,378.95,378.95,378.23,378.4,12278.0
2022-09-07 14:10:00,378.31,378.7,378.07,378.52,9009.0,378.31,378.7,378.07,378.52,9009.0
2022-09-07 14:15:00,378.58,378.63,377.59,377.59,14690.0,378.58,378.63,377.59,377.59,14690.0
2022-09-07 14:20:00,377.76,378.02,377.62,378.0,7484.0,377.76,378.02,377.62,378.0,7484.0
2022-09-07 14:25:00,378.08,379.36,378.08,379.34,8967.0,378.08,379.36,378.08,379.34,8967.0
2022-09-07 14:30:00,379.36,379.71,378.92,379.71,15944.0,379.36,379.71,378.92,379.71,15944.0
2022-09-07 14:35:00,379.58,379.94,379.32,379.69,8048.0,379.58,379.94,379.32,379.69,8048.0
2022-09-07 14:40:00,379.63,380.29,379.6,379.78,8707.0,379.63,380.29,379.6,379.78,8707.0
2022-09-07 14:45:00,379.77,380.35,379.73,380.14,6288.0,379.77,380.35,379.73,380.14,6288.0
2022-09-07 14:50:00,380.09,380.6,379.75,380.54,10692.0,380.09,380.6,379.75,380.54,10692.0
2022-09-07 14:55:00,380.48,380.93,380.12,380.64,19640.0,380.48,380.93,380.12,380.64,19640.0
2022-09-07 15:00:00,380.67,380.8,380.21,380.65,16708.0,380.67,380.8,380.21,380.65,16708.0
2022-09-07 15:05:00,380.71,381.34,380.25,381.34,12231.0,380.71,381.34,380.25,381.34,12231.0
2022-09-07 15:10:00,381.5,381.5,380.76,380.78,8647.0,381.5,381.5,380.76,380.78,8647.0
2022-09-07 15:15:00,380.75,381.52,380.3,380.62,11295.0,380.75,381.52,380.3,380.62,11295.0
2022-09-07 15:20:00,380.51,380.72,380.26,380.6,9382.0,380.51,380.72,380.26,380.6,9382.0
2022-09-07 15:25:00,380.72,381.24,380.64,381.12,8694.0,380.72,381.24,380.64,381.12,8694.0
2022-09-07 15:30:00,381.02,381.14,380.35,380.48,10748.0,381.02,381.14,380.35,380.48,10748.0
2022-09-07 15:35:00,380.41,380.52,380.0,380.17,16483.0,380.41,380.52,380.0,380.17,16483.0
2022-09-07 15:40:00,380.24,380.3,379.36,379.68,23207.0,380.24,380.3,379.36,379.68,23207.0
2022-09-07 15:45:00,379.81,380.71,379.67,380.52,19436.0,379.81,380.71,379.67,380.52,19436.0
2022-09-07 15:50:00,380.25,380.41,379.64,380.28,38225.0,380.25,380.41,379.64,380.28,38225.0
2022-09-07 15:55:00,380.07,380.09,379.36,379.72,99333.0,380.07,380.09,379.36,379.72,99333.0
2022-09-08 09:30:00,376.87,377.38,375.2,376.55,40713.0,376.87,377.38,375.2,376.55,40713.0
2022-09-08 09:35:00,376.2,377.41,375.34,377.36,8313.0,376.2,377.41,375.34,377.36,8313.0
2022-09-08 09:40:00,377.4,379.05,375.74,379.05,14061.0,377.4,379.05,375.74,379.05,14061.0
2022-09-08 09:45:00,378.78,380.62,378.66,379.61,16865.0,378.78,380.62,378.66,379.61,16865.0
2022-09-08 09:50:00,379.35,380.6,379.03,380.37,13842.0,379.35,380.6,379.03,380.37,13842.0
2022-09-08 09:55:00,380.37,382.46,380.37,382.46,28030.0,380.37,382.46,380.37,382.46,28030.0
2022-09-08 10:00:00,382.03,382.15,379.58,380.07,30971.0,382.03,382.15,379.58,380.07,30971.0
2022-09-08 10:05:00,380.05,383.24,379.87,382.11,18526.0,380.05,383.24,379.87,382.11,18526.0
2022-09-08 10:10:00,382.41,383.08,381.63,382.42,18620.0,382.41,383.08,381.63,382.42,18620.0
2022-09-08 10:15:00,382.34,383.91,381.87,383.85,16810.0,382.34,383.91,381.87,383.85,16810.0
2022-09-08 10:20:00,383.99,384.88,383.56,383.66,22771.0,383.99,384.88,383.56,383.66,22771.0
2022-09-08 10:25:00,383.54,384.2,383.35,383.65,12928.0,383.54,384.2,383.35,383.65,12928.0
2022-09-08 10:30:00,383.26,384.38,382.77,384.0,8694.0,383.26,384.38,382.77,384.0,8694.0
2022-09-08 10:35:00,384.13,385.36,383.61,385.02,10076.0,384.13,385.36,383.61,385.02,10076.0
2022-09-08 10:40:00,384.98,385.28,384.38,384.72,10302.0,384.98,385.28,384.38,384.72,10302.0
2022-09-08 10:45:00,384.78,385.29,384.31,384.95,4525.0,384.78,385.29,384.31,384.95,4525.0
2022-09-08 10:50:00,384.88,385.14,384.39,385.08,3990.0,384.88,385.14,384.39,385.08,3990.0
2022-09-08 10:55:00,384.6,386.03,384.6,385.82,17379.0,384.6,386.03,384.6,385.82,17379.0
2022-09-08 11:00:00,385.98,386.66,385.63,385.83,12231.0,385.98,386.66,385.63,385.83,12231.0
2022-09-08 11:05:00,385.81,386.59,385.77,386.5,8684.0,385.81,386.59,385.77,386.5,8684.0
2022-09-08 11:10:00,386.51,386.51,385.84,386.08,8603.0,386.51,386.51,385.84,386.08,8603.0
2022-09-08 11:15:00,385.97,386.19,385.61,386.12,5725.0,385.97,386.19,385.61,386.12,5725.0
2022-09-08 11:20:00,385.98,386.31,385.95,386.29,4948.0,385.98,386.31,385.95,386.29,4948.0
2022-09-08 11:25:00,386.34,386.35,385.48,385.59,5905.0,386.34,386.35,385.48,385.59,5905.0
2022-09-08 11:30:00,385.6,385.84,385.33,385.7,8257.0,385.6,385.84,385.33,385.7,8257.0
2022-09-08 11:35:00,385.71,386.26,385.35,385.53,12033.0,385.71,386.26,385.35,385.53,12033.0
2022-09-08 11:40:00,385.42,385.95,385.01,385.65,19348.0,385.42,385.95,385.01,385.65,19348.0
2022-09-08 11:45:00,385.77,386.01,384.81,384.91,3992.0,385.77,386.01,384.81,384.91,3992.0
2022-09-08 11:50:00,384.98,385.52,384.57,385.49,11260.0,384.98,385.52,384.57,385.49,11260.0
2022-09-08 11:55:00,385.5,385.5,384.55,384.55,4223.0,385.5,385.5,384.55,384.55,4223.0
2022-09-08 12:00:00,384.48,384.73,381.78,381.81,15385.0,384.48,384.73,381.78,381.81,15385.0
2022-09-08 12:05:00,381.74,381.87,379.95,380.26,18351.0,381.74,381.87,379.95,380.26,18351.0
2022-09-08 12:10:00,380.31,380.31,378.94,379.75,15801.0,380.31,380.31,378.94,379.75,15801.0
2022-09-08 12:15:00,379.65,379.84,378.8,379.16,17756.0,379.65,379.84,378.8,379.16,17756.0
2022-09-08 12:20:00,378.96,379.35,378.14,379.02,11557.0,378.96,379.35,378.14,379.02,11557.0
2022-09-08 12:25:00,379.22,380.14,379.04,379.66,6057.0,379.22,380.14,379.04,379.66,6057.0
2022-09-08 12:30:00,379.42,380.4,379.29,379.7,5008.0,379.42,380.4,379.29,379.7,5008.0
2022-09-08 12:35:00,379.71,380.45,379.7,379.98,4717.0,379.71,380.45,379.7,379.98,4717.0
2022-09-08 12:40:00,380.03,381.53,379.91,381.53,6928.0,380.03,381.53,379.91,381.53,6928.0
2022-09-08 12:45:00,381.19,381.27,380.83,381.05,3000.0,381.19,381.27,380.83,381.05,3000.0
2022-09-08 12:50:00,381.23,381.91,381.13,381.46,2200.0,381.23,381.91,381.13,381.46,2200.0
2022-09-08 12:55:00,381.58,381.9,381.22,381.23,4204.0,381.58,381.9,381.22,381.23,4204.0
2022-09-08 13:00:00,380.94,381.29,379.8,380.17,17268.0,380.94,381.29,379.8,380.17,17268.0
2022-09-08 13:05:00,380.27,380.51,379.81,380.38,6569.0,380.27,380.51,379.81,380.38,6569.0
2022-09-08 13:10:00,380.69,382.98,380.69,382.98,5434.0,380.69,382.98,380.69,382.98,5434.0
2022-09-08 13:15:00,383.21,383.22,382.31,382.5,10474.0,383.21,383.22,382.31,382.5,10474.0
2022-09-08 13:20:00,382.52,383.18,382.52,383.01,3823.0,382.52,383.18,382.52,383.01,3823.0
2022-09-08 13:25:00,383.04,383.21,382.44,382.7,7474.0,383.04,383.21,382.44,382.7,7474.0
2022-09-08 13:30:00,382.74,382.83,382.11,382.6,5508.0,382.74,382.83,382.11,382.6,5508.0
2022-09-08 13:35:00,382.85,383.65,382.79,383.33,5632.0,382.85,383.65,382.79,383.33,5632.0
2022-09-08 13:40:00,383.37,383.61,383.14,383.61,4925.0,383.37,383.61,383.14,383.61,4925.0
2022-09-08 13:45:00,383.29,383.29,382.88,382.94,5476.0,383.29,383.29,382.88,382.94,5476.0
2022-09-08 13:50:00,383.09,383.28,382.46,382.59,4408.0,383.09,383.28,382.46,382.59,4408.0
2022-09-08 13:55:00,382.62,382.62,381.19,382.0,8045.0,382.62,382.62,381.19,382.0,8045.0
2022-09-08 14:00:00,382.05,382.2,381.49,382.15,9218.0,382.05,382.2,381.49,382.15,9218.0
2022-09-08 14:05:00,382.13,382.44,381.56,381.78,6510.0,382.13,382.44,381.56,381.78,6510.0
2022-09-08 14:10:00,381.85,382.13,381.33,381.33,4278.0,381.85,382.13,381.33,381.33,4278.0
2022-09-08 14:15:00,381.27,381.93,380.81,381.83,5681.0,381.27,381.93,380.81,381.83,5681.0
2022-09-08 14:20:00,381.84,382.05,381.33,381.59,3131.0,381.84,382.05,381.33,381.59,3131.0
2022-09-08 14:25:00,381.63,381.89,381.35,381.63,5270.0,381.63,381.89,381.35,381.63,5270.0
2022-09-08 14:30:00,381.79,382.53,381.79,382.3,6517.0,381.79,382.53,381.79,382.3,6517.0
2022-09-08 14:35:00,382.36,382.62,382.23,382.43,5448.0,382.36,382.62,382.23,382.43,5448.0
2022-09-08 14:40:00,382.43,382.62,380.97,381.69,7304.0,382.43,382.62,380.97,381.69,7304.0
2022-09-08 14:45:00,381.59,381.74,380.8,381.25,8265.0,381.59,381.74,380.8,381.25,8265.0
2022-09-08 14:50:00,381.18,381.72,380.84,381.65,4541.0,381.18,381.72,380.84,381.65,4541.0
2022-09-08 14:55:00,381.56,381.56,380.88,381.1,8344.0,381.56,381.56,380.88,381.1,8344.0
2022-09-08 15:00:00,380.99,381.48,380.25,380.84,9563.0,380.99,381.48,380.25,380.84,9563.0
2022-09-08 15:05:00,380.68,381.21,380.68,380.94,10175.0,380.68,381.21,380.68,380.94,10175.0
2022-09-08 15:10:00,380.8,381.41,380.61,381.38,7094.0,380.8,381.41,380.61,381.38,7094.0
2022-09-08 15:15:00,381.53,381.84,381.37,381.37,7939.0,381.53,381.84,381.37,381.37,7939.0
2022-09-08 15:20:00,381.39,381.95,381.22,381.75,11882.0,381.39,381.95,381.22,381.75,11882.0
2022-09-08 15:25:00,381.72,381.79,381.09,381.27,8157.0,381.72,381.79,381.09,381.27,8157.0
2022-09-08 15:30:00,381.26,381.77,381.09,381.11,7591.0,381.26,381.77,381.09,381.11,7591.0
2022-09-08 15:35:00,381.22,381.42,380.94,381.21,8414.0,381.22,381.42,380.94,381.21,8414.0
2022-09-08 15:40:00,381.3,381.35,380.45,380.47,9949.0,381.3,381.35,380.45,380.47,9949.0
2022-09-08 15:45:00,380.55,381.5,380.42,381.09,15462.0,380.55,381.5,380.42,381.09,15462.0
2022-09-08 15:50:00,380.99,382.58,380.87,382.58,22037.0,380.99,382.58,380.87,382.58,22037.0
2022-09-08 15:55:00,382.47,383.69,382.35,383.63,93953.0,382.47,383.69,382.35,383.63,93953.0
2022-09-09 09:30:00,390.19,392.86,389.66,392.33,81172.0,390.19,392.86,389.66,392.33,81172.0
2022-09-09 09:35:00,392.48,393.42,390.4,391.01,37545.0,392.48,393.42,390.4,391.01,37545.0
2022-09-09 09:40:00,391.29,392.63,390.48,390.65,26716.0,391.29,392.63,390.48,390.65,26716.0
2022-09-09 09:45:00,390.63,392.74,389.67,392.45,31765.0,390.63,392.74,389.67,392.45,31765.0
2022-09-09 09:50:00,392.65,392.84,391.44,391.94,20990.0,392.65,392.84,391.44,391.94,20990.0
2022-09-09 09:55:00,391.79,393.37,391.18,393.21,16780.0,391.79,393.37,391.18,393.21,16780.0
2022-09-09 10:00:00,393.1,394.46,392.98,394.3,29472.0,393.1,394.46,392.98,394.3,29472.0
2022-09-09 10:05:00,394.28,395.52,393.8,395.51,23961.0,394.28,395.52,393.8,395.51,23961.0
2022-09-09 10:10:00,395.51,395.51,393.92,394.15,23361.0,395.51,395.51,393.92,394.15,23361.0
2022-09-09 10:15:00,394.4,395.2,394.24,394.57,20456.0,394.4,395.2,394.24,394.57,20456.0
2022-09-09 10:20:00,394.61,395.05,393.8,394.04,10860.0,394.61,395.05,393.8,394.04,10860.0
2022-09-09 10:25:00,393.93,394.58,393.52,394.37,9144.0,393.93,394.58,393.52,394.37,9144.0
2022-09-09 10:30:00,394.46,394.98,394.27,394.61,11209.0,394.46,394.98,394.27,394.61,11209.0
2022-09-09 10:35:00,394.55,395.19,394.31,395.0,8876.0,394.55,395.19,394.31,395.0,8876.0
2022-09-09 10:40:00,395.16,395.91,394.91,395.18,22311.0,395.16,395.91,394.91,395.18,22311.0
2022-09-09 10:45:00,395.33,395.4,394.63,395.15,9576.0,395.33,395.4,394.63,395.15,9576.0
2022-09-09 10:50:00,395.17,395.49,394.85,394.93,11141.0,395.17,395.49,394.85,394.93,11141.0
2022-09-09 10:55:00,394.78,395.12,394.35,395.1,12782.0,394.78,395.12,394.35,395.1,12782.0
2022-09-09 11:00:00,395.1,395.28,393.65,394.21,12088.0,395.1,395.28,393.65,394.21,12088.0
2022-09-09 11:05:00,394.25,394.61,393.41,393.43,16296.0,394.25,394.61,393.41,393.43,16296.0
2022-09-09 11:10:00,393.6,393.95,393.0,393.85,9168.0,393.6,393.95,393.0,393.85,9168.0
2022-09-09 11:15:00,393.98,394.16,393.07,393.13,11444.0,393.98,394.16,393.07,393.13,11444.0
2022-09-09 11:20:00,393.05,393.44,392.79,393.44,22194.0,393.05,393.44,392.79,393.44,22194.0
2022-09-09 11:25:00,393.57,394.11,393.57,393.82,9982.0,393.57,394.11,393.57,393.82,9982.0
2022-09-09 11:30:00,393.8,394.14,393.49,393.85,16571.0,393.8,394.14,393.49,393.85,16571.0
2022-09-09 11:35:00,393.86,394.69,393.86,394.69,12521.0,393.86,394.69,393.86,394.69,12521.0
2022-09-09 11:40:00,394.88,394.99,394.14,394.34,13110.0,394.88,394.99,394.14,394.34,13110.0
2022-09-09 11:45:00,394.31,394.31,393.33,393.33,12186.0,394.31,394.31,393.33,393.33,12186.0
2022-09-09 11:50:00,393.41,393.41,392.3,392.72,22627.0,393.41,393.41,392.3,392.72,22627.0
2022-09-09 11:55:00,392.71,393.35,392.65,393.12,6990.0,392.71,393.35,392.65,393.12,6990.0
2022-09-09 12:00:00,393.08,393.24,392.0,392.0,9596.0,393.08,393.24,392.0,392.0,9596.0
2022-09-09 12:05:00,392.13,392.2,391.8,392.16,10209.0,392.13,392.2,391.8,392.16,10209.0
2022-09-09 12:10:00,392.18,392.33,391.5,391.8,9295.0,392.18,392.33,391.5,391.8,9295.0
2022-09-09 12:15:00,391.73,392.08,391.26,391.99,11699.0,391.73,392.08,391.26,391.99,11699.0
2022-09-09 12:20:00,391.94,392.21,391.21,391.38,6635.0,391.94,392.21,391.21,391.38,6635.0
2022-09-09 12:25:00,391.37,391.82,391.14,391.82,12333.0,391.37,391.82,391.14,391.82,12333.0
2022-09-09 12:30:00,391.87,393.52,391.77,393.33,12379.0,391.87,393.52,391.77,393.33,12379.0
2022-09-09 12:35:00,393.3,393.74,393.01,393.61,5948.0,393.3,393.74,393.01,393.61,5948.0
2022-09-09 12:40:00,393.63,394.17,393.63,393.78,5778.0,393.63,394.17,393.63,393.78,5778.0
2022-09-09 12:45:00,393.76,394.12,393.5,394.12,4400.0,393.76,394.12,393.5,394.12,4400.0
2022-09-09 12:50:00,394.07,394.92,393.85,394.92,7031.0,394.07,394.92,393.85,394.92,7031.0
2022-09-09 12:55:00,394.87,395.27,394.69,394.91,18194.0,394.87,395.27,394.69,394.91,18194.0
2022-09-09 13:00:00,394.89,395.09,394.14,394.42,6680.0,394.89,395.09,394.14,394.42,6680.0
2022-09-09 13:05:00,394.8,395.12,394.49,395.04,9493.0,394.8,395.12,394.49,395.04,9493.0
2022-09-09 13:10:00,395.04,395.3,394.94,395.26,9289.0,395.04,395.3,394.94,395.26,9289.0
2022-09-09 13:15:00,395.08,395.64,395.06,395.43,11530.0,395.08,395.64,395.06,395.43,11530.0
2022-09-09 13:20:00,395.37,395.49,395.16,395.19,6813.0,395.37,395.49,395.16,395.19,6813.0
2022-09-09 13:25:00,395.16,395.68,395.13,395.26,6028.0,395.16,395.68,395.13,395.26,6028.0
2022-09-09 13:30:00,395.42,395.8,395.41,395.57,3967.0,395.42,395.8,395.41,395.57,3967.0
2022-09-09 13:35:00,395.55,396.0,395.46,395.73,8124.0,395.55,396.0,395.46,395.73,8124.0
2022-09-09 13:40:00,395.67,395.67,395.17,395.17,7994.0,395.67,395.67,395.17,395.17,7994.0
2022-09-09 13:45:00,395.22,395.64,395.19,395.63,3586.0,395.22,395.64,395.19,395.63,3586.0
2022-09-09 13:50:00,395.66,395.66,395.12,395.47,6075.0,395.66,395.66,395.12,395.47,6075.0
2022-09-09 13:55:00,395.31,395.71,395.14,395.36,8108.0,395.31,395.71,395.14,395.36,8108.0
2022-09-09 14:00:00,395.44,395.44,394.52,394.85,14602.0,395.44,395.44,394.52,394.85,14602.0
2022-09-09 14:05:00,394.78,394.96,394.43,394.43,5377.0,394.78,394.96,394.43,394.43,5377.0
2022-09-09 14:10:00,394.52,394.79,394.18,394.73,10965.0,394.52,394.79,394.18,394.73,10965.0
2022-09-09 14:15:00,394.78,394.96,394.45,394.72,10205.0,394.78,394.96,394.45,394.72,10205.0
2022-09-09 14:20:00,394.8,395.63,394.8,395.55,8022.0,394.8,395.63,394.8,395.55,8022.0
2022-09-09 14:25:00,395.45,395.45,394.91,395.3,5988.0,395.45,395.45,394.91,395.3,5988.0
2022-09-09 14:30:00,395.31,395.4,394.42,394.49,8964.0,395.31,395.4,394.42,394.49,8964.0
2022-09-09 14:35:00,394.32,394.62,393.99,394.38,15475.0,394.32,394.62,393.99,394.38,15475.0
2022-09-09 14:40:00,394.39,394.39,393.66,393.81,10113.0,394.39,394.39,393.66,393.81,10113.0
2022-09-09 14:45:00,393.84,394.23,393.72,394.06,7600.0,393.84,394.23,393.72,394.06,7600.0
2022-09-09 14:50:00,394.03,394.12,393.76,393.85,7299.0,394.03,394.12,393.76,393.85,7299.0
2022-09-09 14:55:00,394.0,394.57,394.0,394.38,8779.0,394.0,394.57,394.0,394.38,8779.0
2022-09-09 15:00:00,394.41,395.25,394.29,395.11,9334.0,394.41,395.25,394.29,395.11,9334.0
2022-09-09 15:05:00,395.2,395.45,395.02,395.09,12766.0,395.2,395.45,395.02,395.09,12766.0
2022-09-09 15:10:00,395.14,395.72,395.12,395.59,10387.0,395.14,395.72,395.12,395.59,10387.0
2022-09-09 15:15:00,395.71,395.75,395.33,395.37,13033.0,395.71,395.75,395.33,395.37,13033.0
2022-09-09 15:20:00,395.37,395.41,394.79,394.95,15205.0,395.37,395.41,394.79,394.95,15205.0
2022-09-09 15:25:00,395.03,395.3,394.79,395.04,13241.0,395.03,395.3,394.79,395.04,13241.0
2022-09-09 15:30:00,395.01,395.34,394.88,395.09,21751.0,395.01,395.34,394.88,395.09,21751.0
2022-09-09 15:35:00,395.0,395.18,394.54,394.92,21775.0,395.0,395.18,394.54,394.92,21775.0
2022-09-09 15:40:00,394.96,395.58,394.75,395.54,24213.0,394.96,395.58,394.75,395.54,24213.0
2022-09-09 15:45:00,395.46,395.73,395.11,395.63,22200.0,395.46,395.73,395.11,395.63,22200.0
2022-09-09 15:50:00,395.6,396.09,395.08,395.74,57707.0,395.6,396.09,395.08,395.74,57707.0
2022-09-09 15:55:00,395.7,395.7,394.57,394.59,132736.0,395.7,395.7,394.57,394.59,132736.0
2022-09-12 09:30:00,390.73,393.0,390.4,391.47,106571.0,390.73,393.0,390.4,391.47,106571.0
2022-09-12 09:35:00,391.36,392.93,389.81,391.99,42919.0,391.36,392.93,389.81,391.99,42919.0
2022-09-12 09:40:00,392.13,393.71,392.13,392.94,45204.0,392.13,393.71,392.13,392.94,45204.0
2022-09-12 09:45:00,392.75,393.94,392.38,392.9,23174.0,392.75,393.94,392.38,392.9,23174.0
2022-09-12 09:50:00,392.95,393.6,392.8,393.28,20018.0,392.95,393.6,392.8,393.28,20018.0
2022-09-12 09:55:00,393.36,394.46,393.28,394.0,22740.0,393.36,394.46,393.28,394.0,22740.0
2022-09-12 10:00:00,394.0,394.39,393.42,393.69,29858.0,394.0,394.39,393.42,393.69,29858.0
2022-09-12 10:05:00,393.69,394.18,393.27,393.68,12354.0,393.69,394.18,393.27,393.68,12354.0
2022-09-12 10:10:00,393.57,393.67,392.78,392.85,34410.0,393.57,393.67,392.78,392.85,34410.0
2022-09-12 10:15:00,392.93,393.7,392.89,393.43,20511.0,392.93,393.7,392.89,393.43,20511.0
2022-09-12 10:20:00,393.47,393.86,393.03,393.5,11956.0,393.47,393.86,393.03,393.5,11956.0
2022-09-12 10:25:00,393.54,393.58,392.87,393.12,10163.0,393.54,393.58,392.87,393.12,10163.0
2022-09-12 10:30:00,393.26,393.26,392.19,392.28,21519.0,393.26,393.26,392.19,392.28,21519.0
2022-09-12 10:35:00,392.28,392.44,391.38,391.69,24838.0,392.28,392.44,391.38,391.69,24838.0
2022-09-12 10:40:00,391.68,391.68,390.65,391.0,19664.0,391.68,391.68,390.65,391.0,19664.0
2022-09-12 10:45:00,390.96,391.2,390.76,390.99,23078.0,390.96,391.2,390.76,390.99,23078.0
2022-09-12 10:50:00,390.88,391.43,390.63,390.72,17290.0,390.88,391.43,390.63,390.72,17290.0
2022-09-12 10:55:00,390.6,391.31,390.45,390.75,19190.0,390.6,391.31,390.45,390.75,19190.0
2022-09-12 11:00:00,390.67,390.67,389.63,390.0,22274.0,390.67,390.67,389.63,390.0,22274.0
2022-09-12 11:05:00,389.9,390.0,389.28,389.38,15961.0,389.9,390.0,389.28,389.38,15961.0
2022-09-12 11:10:00,389.41,390.43,389.33,390.3,42088.0,389.41,390.43,389.33,390.3,42088.0
2022-09-12 11:15:00,390.41,392.25,390.08,391.97,36342.0,390.41,392.25,390.08,391.97,36342.0
2022-09-12 11:20:00,391.83,392.64,391.62,392.55,14066.0,391.83,392.64,391.62,392.55,14066.0
2022-09-12 11:25:00,392.52,393.41,392.52,393.28,7742.0,392.52,393.41,392.52,393.28,7742.0
2022-09-12 11:30:00,393.41,393.7,393.12,393.65,8856.0,393.41,393.7,393.12,393.65,8856.0
2022-09-12 11:35:00,393.48,393.48,392.24,392.65,10860.0,393.48,393.48,392.24,392.65,10860.0
2022-09-12 11:40:00,392.91,393.59,392.61,393.3,5644.0,392.91,393.59,392.61,393.3,5644.0
2022-09-12 11:45:00,393.13,393.24,392.94,393.18,12585.0,393.13,393.24,392.94,393.18,12585.0
2022-09-12 11:50:00,393.18,393.5,392.1,392.38,6978.0,393.18,393.5,392.1,392.38,6978.0
2022-09-12 11:55:00,392.36,392.36,390.74,391.55,26122.0,392.36,392.36,390.74,391.55,26122.0
2022-09-12 12:00:00,391.45,391.63,391.0,391.05,6162.0,391.45,391.63,391.0,391.05,6162.0
2022-09-12 12:05:00,391.26,391.86,391.01,391.29,12467.0,391.26,391.86,391.01,391.29,12467.0
2022-09-12 12:10:00,391.14,391.98,390.81,391.66,15268.0,391.14,391.98,390.81,391.66,15268.0
2022-09-12 12:15:00,391.8,391.97,391.27,391.75,9117.0,391.8,391.97,391.27,391.75,9117.0
2022-09-12 12:20:00,391.61,392.26,391.55,392.22,13811.0,391.61,392.26,391.55,392.22,13811.0
2022-09-12 12:25:00,392.14,392.35,391.91,392.08,9452.0,392.14,392.35,391.91,392.08,9452.0
2022-09-12 12:30:00,392.12,392.93,392.12,392.68,13694.0,392.12,392.93,392.12,392.68,13694.0
2022-09-12 12:35:00,392.73,392.89,392.24,392.75,14988.0,392.73,392.89,392.24,392.75,14988.0
2022-09-12 12:40:00,392.7,392.84,392.4,392.79,11761.0,392.7,392.84,392.4,392.79,11761.0
2022-09-12 12:45:00,392.78,393.39,392.59,393.37,16454.0,392.78,393.39,392.59,393.37,16454.0
2022-09-12 12:50:00,393.42,393.93,393.4,393.91,10724.0,393.42,393.93,393.4,393.91,10724.0
2022-09-12 12:55:00,393.87,394.17,393.81,394.13,18740.0,393.87,394.17,393.81,394.13,18740.0
2022-09-12 13:00:00,394.14,394.2,393.31,393.85,7472.0,394.14,394.2,393.31,393.85,7472.0
2022-09-12 13:05:00,393.9,394.44,393.72,394.26,9189.0,393.9,394.44,393.72,394.26,9189.0
2022-09-12 13:10:00,394.26,394.39,394.03,394.09,20472.0,394.26,394.39,394.03,394.09,20472.0
2022-09-12 13:15:00,394.09,394.17,393.7,393.7,7520.0,394.09,394.17,393.7,393.7,7520.0
2022-09-12 13:20:00,393.75,394.2,393.65,394.13,10924.0,393.75,394.2,393.65,394.13,10924.0
2022-09-12 13:25:00,394.13,394.13,393.61,393.88,19365.0,394.13,394.13,393.61,393.88,19365.0
2022-09-12 13:30:00,393.86,394.36,393.85,394.12,28751.0,393.86,394.36,393.85,394.12,28751.0
2022-09-12 13:35:00,394.12,394.12,393.6,393.62,5598.0,394.12,394.12,393.6,393.62,5598.0
2022-09-12 13:40:00,393.51,393.64,393.28,393.36,13448.0,393.51,393.64,393.28,393.36,13448.0
2022-09-12 13:45:00,393.41,393.78,393.3,393.74,18277.0,393.41,393.78,393.3,393.74,18277.0
2022-09-12 13:50:00,393.76,394.3,393.69,394.3,20458.0,393.76,394.3,393.69,394.3,20458.0
2022-09-12 13:55:00,394.29,394.79,394.15,394.62,16363.0,394.29,394.79,394.15,394.62,16363.0
2022-09-12 14:00:00,394.56,394.56,393.95,394.02,9979.0,394.56,394.56,393.95,394.02,9979.0
2022-09-12 14:05:00,393.92,393.99,393.46,393.47,14236.0,393.92,393.99,393.46,393.47,14236.0
2022-09-12 14:10:00,393.33,393.62,393.24,393.5,9532.0,393.33,393.62,393.24,393.5,9532.0
2022-09-12 14:15:00,393.45,393.82,393.0,393.38,19178.0,393.45,393.82,393.0,393.38,19178.0
2022-09-12 14:20:00,393.46,393.8,393.0,393.39,9617.0,393.46,393.8,393.0,393.39,9617.0
2022-09-12 14:25:00,393.36,393.66,392.98,393.2,7405.0,393.36,393.66,392.98,393.2,7405.0
2022-09-12 14:30:00,393.13,393.51,392.91,393.16,8689.0,393.13,393.51,392.91,393.16,8689.0
2022-09-12 14:35:00,393.16,393.4,392.8,393.4,13607.0,393.16,393.4,392.8,393.4,13607.0
2022-09-12 14:40:00,393.41,393.47,393.03,393.38,16242.0,393.41,393.47,393.03,393.38,16242.0
2022-09-12 14:45:00,393.31,393.81,393.28,393.79,14434.0,393.31,393.81,393.28,393.79,14434.0
2022-09-12 14:50:00,393.94,394.02,393.49,393.63,16193.0,393.94,394.02,393.49,393.63,16193.0
2022-09-12 14:55:00,393.55,393.93,393.54,393.71,12709.0,393.55,393.93,393.54,393.71,12709.0
2022-09-12 15:00:00,393.67,394.22,393.62,394.22,11357.0,393.67,394.22,393.62,394.22,11357.0
2022-09-12 15:05:00,394.18,394.99,394.18,394.9,14098.0,394.18,394.99,394.18,394.9,14098.0
2022-09-12 15:10:00,394.85,395.48,394.72,395.22,30758.0,394.85,395.48,394.72,395.22,30758.0
2022-09-12 15:15:00,395.16,395.19,394.49,394.78,9317.0,395.16,395.19,394.49,394.78,9317.0
2022-09-12 15:20:00,394.74,395.22,394.62,395.11,23850.0,394.74,395.22,394.62,395.11,23850.0
2022-09-12 15:25:00,395.09,395.43,394.93,395.43,12084.0,395.09,395.43,394.93,395.43,12084.0
2022-09-12 15:30:00,395.42,395.62,394.83,394.84,26301.0,395.42,395.62,394.83,394.84,26301.0
2022-09-12 15:35:00,394.84,395.09,394.53,395.09,10752.0,394.84,395.09,394.53,395.09,10752.0
2022-09-12 15:40:00,395.1,395.68,394.75,395.57,16419.0,395.1,395.68,394.75,395.57,16419.0
2022-09-12 15:45:00,395.63,395.93,395.25,395.74,23015.0,395.63,395.93,395.25,395.74,23015.0
2022-09-12 15:50:00,395.62,395.86,395.42,395.56,33568.0,395.62,395.86,395.42,395.56,33568.0
2022-09-12 15:55:00,395.63,396.39,395.59,396.36,103957.0,395.63,396.39,395.59,396.36,103957.0
2022-09-13 09:30:00,382.71,383.58,381.0,381.35,132241.0,382.71,383.58,381.0,381.35,132241.0
2022-09-13 09:35:00,380.9,381.09,378.7,379.48,46441.0,380.9,381.09,378.7,379.48,46441.0
2022-09-13 09:40:00,379.54,379.7,377.64,378.01,82512.0,379.54,379.7,377.64,378.01,82512.0
2022-09-13 09:45:00,377.96,379.55,377.54,378.95,28236.0,377.96,379.55,377.54,378.95,28236.0
2022-09-13 09:50:00,379.23,380.0,378.7,378.99,36178.0,379.23,380.0,378.7,378.99,36178.0
2022-09-13 09:55:00,378.99,379.3,377.97,377.99,26570.0,378.99,379.3,377.97,377.99,26570.0
2022-09-13 10:00:00,377.86,378.28,377.46,377.59,26081.0,377.86,378.28,377.46,377.59,26081.0
2022-09-13 10:05:00,377.43,380.22,377.43,379.77,25837.0,377.43,380.22,377.43,379.77,25837.0
2022-09-13 10:10:00,379.83,380.55,379.22,379.85,20264.0,379.83,380.55,379.22,379.85,20264.0
2022-09-13 10:15:00,379.85,380.22,378.92,379.54,11268.0,379.85,380.22,378.92,379.54,11268.0
2022-09-13 10:20:00,379.7,379.7,377.9,378.38,22569.0,379.7,379.7,377.9,378.38,22569.0
2022-09-13 10:25:00,378.38,379.38,378.0,379.13,14637.0,378.38,379.38,378.0,379.13,14637.0
2022-09-13 10:30:00,378.96,379.44,378.13,378.4,7477.0,378.96,379.44,378.13,378.4,7477.0
2022-09-13 10:35:00,378.22,378.47,377.66,377.66,11956.0,378.22,378.47,377.66,377.66,11956.0
2022-09-13 10:40:00,377.6,377.88,377.11,377.49,11078.0,377.6,377.88,377.11,377.49,11078.0
2022-09-13 10:45:00,377.43,377.43,376.33,376.36,4638.0,377.43,377.43,376.33,376.36,4638.0
2022-09-13 10:50:00,376.26,377.21,376.15,376.97,22422.0,376.26,377.21,376.15,376.97,22422.0
2022-09-13 10:55:00,377.0,377.3,376.71,377.19,7383.0,377.0,377.3,376.71,377.19,7383.0
2022-09-13 11:00:00,377.03,377.62,376.89,376.89,15358.0,377.03,377.62,376.89,376.89,15358.0
2022-09-13 11:05:00,376.96,377.4,376.24,376.66,7050.0,376.96,377.4,376.24,376.66,7050.0
2022-09-13 11:10:00,376.63,376.74,375.77,375.77,7491.0,376.63,376.74,375.77,375.77,7491.0
2022-09-13 11:15:00,375.68,375.81,375.05,375.57,42420.0,375.68,375.81,375.05,375.57,42420.0
2022-09-13 11:20:00,375.51,375.73,374.92,374.96,18426.0,375.51,375.73,374.92,374.96,18426.0
2022-09-13 11:25:00,375.06,375.7,374.91,375.45,12273.0,375.06,375.7,374.91,375.45,12273.0
2022-09-13 11:30:00,375.31,375.82,375.27,375.78,7836.0,375.31,375.82,375.27,375.78,7836.0
2022-09-13 11:35:00,375.88,375.91,375.61,375.85,6921.0,375.88,375.91,375.61,375.85,6921.0
2022-09-13 11:40:00,375.81,375.83,375.14,375.67,18623.0,375.81,375.83,375.14,375.67,18623.0
2022-09-13 11:45:00,375.56,375.77,375.13,375.62,7510.0,375.56,375.77,375.13,375.62,7510.0
2022-09-13 11:50:00,375.47,376.85,375.46,376.75,12368.0,375.47,376.85,375.46,376.75,12368.0
2022-09-13 11:55:00,376.79,376.79,375.68,375.68,6890.0,376.79,376.79,375.68,375.68,6890.0
2022-09-13 12:00:00,375.79,376.76,375.41,376.76,11386.0,375.79,376.76,375.41,376.76,11386.0
2022-09-13 12:05:00,376.71,376.87,376.21,376.73,10120.0,376.71,376.87,376.21,376.73,10120.0
2022-09-13 12:10:00,376.56,376.84,376.29,376.59,12354.0,376.56,376.84,376.29,376.59,12354.0
2022-09-13 12:15:00,376.61,376.84,376.4,376.46,16227.0,376.61,376.84,376.4,376.46,16227.0
2022-09-13 12:20:00,376.61,376.61,375.95,375.96,9656.0,376.61,376.61,375.95,375.96,9656.0
2022-09-13 12:25:00,375.96,376.05,375.63,375.91,11335.0,375.96,376.05,375.63,375.91,11335.0
2022-09-13 12:30:00,375.79,375.98,375.32,375.98,19555.0,375.79,375.98,375.32,375.98,19555.0
2022-09-13 12:35:00,376.0,376.72,376.0,376.62,20410.0,376.0,376.72,376.0,376.62,20410.0
2022-09-13 12:40:00,376.71,376.8,376.34,376.64,4439.0,376.71,376.8,376.34,376.64,4439.0
2022-09-13 12:45:00,376.56,377.31,376.56,377.31,6838.0,376.56,377.31,376.56,377.31,6838.0
2022-09-13 12:50:00,377.23,377.36,377.0,377.08,5000.0,377.23,377.36,377.0,377.08,5000.0
2022-09-13 12:55:00,377.13,377.24,376.77,376.85,6287.0,377.13,377.24,376.77,376.85,6287.0
2022-09-13 13:00:00,376.75,377.7,376.34,377.03,8648.0,376.75,377.7,376.34,377.03,8648.0
2022-09-13 13:05:00,377.14,377.74,377.11,377.2,8483.0,377.14,377.74,377.11,377.2,8483.0
2022-09-13 13:10:00,377.15,377.51,376.89,377.48,8465.0,377.15,377.51,376.89,377.48,8465.0
2022-09-13 13:15:00,377.57,377.85,377.29,377.38,18080.0,377.57,377.85,377.29,377.38,18080.0
2022-09-13 13:20:00,377.46,377.86,377.36,377.79,16315.0,377.46,377.86,377.36,377.79,16315.0
2022-09-13 13:25:00,377.73,377.96,377.53,377.84,9584.0,377.73,377.96,377.53,377.84,9584.0
2022-09-13 13:30:00,377.78,377.97,377.36,377.82,10972.0,377.78,377.97,377.36,377.82,10972.0
2022-09-13 13:35:00,377.83,377.99,377.11,377.61,9184.0,377.83,377.99,377.11,377.61,9184.0
2022-09-13 13:40:00,377.6,377.72,377.0,377.03,11410.0,377.6,377.72,377.0,377.03,11410.0
2022-09-13 13:45:00,376.99,377.18,376.76,377.18,9369.0,376.99,377.18,376.76,377.18,9369.0
2022-09-13 13:50:00,377.24,377.24,376.46,376.59,9772.0,377.24,377.24,376.46,376.59,9772.0
2022-09-13 13:55:00,376.66,376.86,376.41,376.42,7619.0,376.66,376.86,376.41,376.42,7619.0
2022-09-13 14:00:00,376.4,376.41,375.67,375.95,7151.0,376.4,376.41,375.67,375.95,7151.0
2022-09-13 14:05:00,375.99,376.07,375.61,375.62,4650.0,375.99,376.07,375.61,375.62,4650.0
2022-09-13 14:10:00,375.58,375.84,375.32,375.82,28164.0,375.58,375.84,375.32,375.82,28164.0
2022-09-13 14:15:00,375.85,376.41,375.47,376.08,13964.0,375.85,376.41,375.47,376.08,13964.0
2022-09-13 14:20:00,376.08,376.2,375.54,375.6,7005.0,376.08,376.2,375.54,375.6,7005.0
2022-09-13 14:25:00,375.6,375.74,375.0,375.09,16099.0,375.6,375.74,375.0,375.09,16099.0
2022-09-13 14:30:00,375.15,375.27,374.77,374.84,18814.0,375.15,375.27,374.77,374.84,18814.0
2022-09-13 14:35:00,374.89,375.33,374.69,374.9,12185.0,374.89,375.33,374.69,374.9,12185.0
2022-09-13 14:40:00,374.92,375.01,374.67,374.78,4444.0,374.92,375.01,374.67,374.78,4444.0
2022-09-13 14:45:00,374.69,374.78,374.4,374.52,10207.0,374.69,374.78,374.4,374.52,10207.0
2022-09-13 14:50:00,374.56,374.66,373.75,373.84,14322.0,374.56,374.66,373.75,373.84,14322.0
2022-09-13 14:55:00,373.87,374.33,373.31,373.64,15253.0,373.87,374.33,373.31,373.64,15253.0
2022-09-13 15:00:00,373.69,373.73,373.03,373.03,22950.0,373.69,373.73,373.03,373.03,22950.0
2022-09-13 15:05:00,373.09,373.13,372.16,372.56,48425.0,373.09,373.13,372.16,372.56,48425.0
2022-09-13 15:10:00,372.59,372.7,371.63,371.69,58384.0,372.59,372.7,371.63,371.69,58384.0
2022-09-13 15:15:00,371.68,372.36,371.64,372.17,49028.0,371.68,372.36,371.64,372.17,49028.0
2022-09-13 15:20:00,372.2,372.5,371.51,371.68,31062.0,372.2,372.5,371.51,371.68,31062.0
2022-09-13 15:25:00,371.67,371.8,370.77,370.77,38104.0,371.67,371.8,370.77,370.77,38104.0
2022-09-13 15:30:00,370.79,370.81,369.03,369.58,44078.0,370.79,370.81,369.03,369.58,44078.0
2022-09-13 15:35:00,369.6,370.03,368.61,369.86,43603.0,369.6,370.03,368.61,369.86,43603.0
2022-09-13 15:40:00,369.75,369.79,368.73,369.07,32479.0,369.75,369.79,368.73,369.07,32479.0
2022-09-13 15:45:00,369.03,369.44,368.46,368.9,46010.0,369.03,369.44,368.46,368.9,46010.0
2022-09-13 15:50:00,368.84,369.2,368.03,368.49,74023.0,368.84,369.2,368.03,368.49,74023.0
2022-09-13 15:55:00,368.39,369.49,367.37,368.48,189667.0,368.39,369.49,367.37,368.48,189667.0
2022-09-14 09:30:00,369.57,371.64,367.13,367.34,73235.0,369.57,371.64,367.13,367.34,73235.0
2022-09-14 09:35:00,367.34,367.35,365.61,367.03,30321.0,367.34,367.35,365.61,367.03,30321.0
2022-09-14 09:40:00,367.07,370.96,366.95,370.79,27266.0,367.07,370.96,366.95,370.79,27266.0
2022-09-14 09:45:00,370.9,372.41,370.58,370.62,25452.0,370.9,372.41,370.58,370.62,25452.0
2022-09-14 09:50:00,370.85,371.84,369.86,370.75,30195.0,370.85,371.84,369.86,370.75,30195.0
2022-09-14 09:55:00,370.53,371.9,370.35,371.9,16856.0,370.53,371.9,370.35,371.9,16856.0
2022-09-14 10:00:00,371.72,372.44,370.77,371.04,73166.0,371.72,372.44,370.77,371.04,73166.0
2022-09-14 10:05:00,371.06,372.32,370.32,371.45,21788.0,371.06,372.32,370.32,371.45,21788.0
2022-09-14 10:10:00,371.45,371.88,370.0,371.07,22033.0,371.45,371.88,370.0,371.07,22033.0
2022-09-14 10:15:00,371.13,371.93,370.74,371.08,16612.0,371.13,371.93,370.74,371.08,16612.0
2022-09-14 10:20:00,371.28,371.76,369.89,370.53,16002.0,371.28,371.76,369.89,370.53,16002.0
2022-09-14 10:25:00,370.85,370.97,369.68,369.75,11016.0,370.85,370.97,369.68,369.75,11016.0
2022-09-14 10:30:00,369.68,371.5,369.34,371.12,16368.0,369.68,371.5,369.34,371.12,16368.0
2022-09-14 10:35:00,371.18,372.92,371.0,372.51,12561.0,371.18,372.92,371.0,372.51,12561.0
2022-09-14 10:40:00,372.48,372.48,371.69,371.81,42814.0,372.48,372.48,371.69,371.81,42814.0
2022-09-14 10:45:00,371.96,372.16,371.26,371.69,21887.0,371.96,372.16,371.26,371.69,21887.0
2022-09-14 10:50:00,371.78,372.67,371.46,372.56,30592.0,371.78,372.67,371.46,372.56,30592.0
2022-09-14 10:55:00,372.45,372.61,371.55,371.83,20184.0,372.45,372.61,371.55,371.83,20184.0
2022-09-14 11:00:00,371.84,371.84,370.97,371.25,12748.0,371.84,371.84,370.97,371.25,12748.0
2022-09-14 11:05:00,371.52,373.37,371.07,372.62,21554.0,371.52,373.37,371.07,372.62,21554.0
2022-09-14 11:10:00,372.92,373.3,372.58,373.05,18140.0,372.92,373.3,372.58,373.05,18140.0
2022-09-14 11:15:00,373.05,373.1,372.15,372.4,18820.0,373.05,373.1,372.15,372.4,18820.0
2022-09-14 11:20:00,372.36,372.4,371.57,372.08,12386.0,372.36,372.4,371.57,372.08,12386.0
2022-09-14 11:25:00,371.99,372.12,371.43,371.48,12107.0,371.99,372.12,371.43,371.48,12107.0
2022-09-14 11:30:00,371.56,371.79,370.72,370.89,13749.0,371.56,371.79,370.72,370.89,13749.0
2022-09-14 11:35:00,370.91,371.56,370.84,371.43,11662.0,370.91,371.56,370.84,371.43,11662.0
2022-09-14 11:40:00,371.4,372.0,371.32,371.94,12662.0,371.4,372.0,371.32,371.94,12662.0
2022-09-14 11:45:00,371.94,372.36,371.89,371.92,10324.0,371.94,372.36,371.89,371.92,10324.0
2022-09-14 11:50:00,372.02,372.45,371.4,372.35,10979.0,372.02,372.45,371.4,372.35,10979.0
2022-09-14 11:55:00,372.43,372.62,372.2,372.34,14514.0,372.43,372.62,372.2,372.34,14514.0
2022-09-14 12:00:00,372.28,372.37,371.01,371.13,11178.0,372.28,372.37,371.01,371.13,11178.0
2022-09-14 12:05:00,371.04,371.32,370.57,371.27,14963.0,371.04,371.32,370.57,371.27,14963.0
2022-09-14 12:10:00,371.29,371.64,370.89,371.64,6304.0,371.29,371.64,370.89,371.64,6304.0
2022-09-14 12:15:00,371.71,372.19,371.69,372.19,13497.0,371.71,372.19,371.69,372.19,13497.0
2022-09-14 12:20:00,372.16,373.05,371.92,373.01,9933.0,372.16,373.05,371.92,373.01,9933.0
2022-09-14 12:25:00,373.01,373.32,372.24,372.46,7633.0,373.01,373.32,372.24,372.46,7633.0
2022-09-14 12:30:00,372.5,372.76,372.04,372.4,8262.0,372.5,372.76,372.04,372.4,8262.0
2022-09-14 12:35:00,372.32,373.54,372.26,373.4,11284.0,372.32,373.54,372.26,373.4,11284.0
2022-09-14 12:40:00,373.44,374.24,373.44,374.16,19435.0,373.44,374.24,373.44,374.16,19435.0
2022-09-14 12:45:00,374.19,374.2,373.55,373.84,21287.0,374.19,374.2,373.55,373.84,21287.0
2022-09-14 12:50:00,373.81,374.23,373.67,374.0,4529.0,373.81,374.23,373.67,374.0,4529.0
2022-09-14 12:55:00,374.08,374.08,373.22,373.5,6237.0,374.08,374.08,373.22,373.5,6237.0
2022-09-14 13:00:00,373.75,374.19,373.52,373.56,8248.0,373.75,374.19,373.52,373.56,8248.0
2022-09-14 13:05:00,373.6,373.96,373.31,373.48,5746.0,373.6,373.96,373.31,373.48,5746.0
2022-09-14 13:10:00,373.53,373.53,372.94,373.35,5662.0,373.53,373.53,372.94,373.35,5662.0
2022-09-14 13:15:00,373.41,373.7,372.94,373.08,8846.0,373.41,373.7,372.94,373.08,8846.0
2022-09-14 13:20:00,373.21,373.35,372.65,372.65,7299.0,373.21,373.35,372.65,372.65,7299.0
2022-09-14 13:25:00,372.78,372.79,372.36,372.54,2736.0,372.78,372.79,372.36,372.54,2736.0
2022-09-14 13:30:00,372.68,372.79,372.08,372.25,11595.0,372.68,372.79,372.08,372.25,11595.0
2022-09-14 13:35:00,372.28,372.39,371.79,371.8,8675.0,372.28,372.39,371.79,371.8,8675.0
2022-09-14 13:40:00,371.85,371.94,371.58,371.79,6736.0,371.85,371.94,371.58,371.79,6736.0
2022-09-14 13:45:00,371.76,371.79,369.98,370.34,16266.0,371.76,371.79,369.98,370.34,16266.0
2022-09-14 13:50:00,370.58,371.23,370.58,370.66,13369.0,370.58,371.23,370.58,370.66,13369.0
2022-09-14 13:55:00,370.7,370.95,370.17,370.7,8105.0,370.7,370.95,370.17,370.7,8105.0
2022-09-14 14:00:00,370.81,371.06,370.09,370.09,10695.0,370.81,371.06,370.09,370.09,10695.0
2022-09-14 14:05:00,369.99,370.78,369.97,370.56,8736.0,369.99,370.78,369.97,370.56,8736.0
2022-09-14 14:10:00,370.56,370.59,370.2,370.59,5882.0,370.56,370.59,370.2,370.59,5882.0
2022-09-14 14:15:00,371.03,371.03,370.21,370.91,6653.0,371.03,371.03,370.21,370.91,6653.0
2022-09-14 14:20:00,370.86,371.05,370.67,370.96,11213.0,370.86,371.05,370.67,370.96,11213.0
2022-09-14 14:25:00,370.96,371.07,370.54,370.99,6099.0,370.96,371.07,370.54,370.99,6099.0
2022-09-14 14:30:00,370.98,371.33,370.85,370.96,18290.0,370.98,371.33,370.85,370.96,18290.0
2022-09-14 14:35:00,370.99,371.18,370.77,370.87,5600.0,370.99,371.18,370.77,370.87,5600.0
2022-09-14 14:40:00,370.85,371.15,370.05,370.19,11059.0,370.85,371.15,370.05,370.19,11059.0
2022-09-14 14:45:00,370.14,370.21,369.75,369.9,17275.0,370.14,370.21,369.75,369.9,17275.0
2022-09-14 14:50:00,369.98,370.26,369.24,369.4,18452.0,369.98,370.26,369.24,369.4,18452.0
2022-09-14 14:55:00,369.42,369.93,369.39,369.53,8466.0,369.42,369.93,369.39,369.53,8466.0
2022-09-14 15:00:00,369.55,369.8,369.0,369.42,14194.0,369.55,369.8,369.0,369.42,14194.0
2022-09-14 15:05:00,369.67,370.11,369.23,370.11,11493.0,369.67,370.11,369.23,370.11,11493.0
2022-09-14 15:10:00,370.11,370.21,368.81,368.95,14610.0,370.11,370.21,368.81,368.95,14610.0
2022-09-14 15:15:00,368.82,368.84,367.77,368.55,17871.0,368.82,368.84,367.77,368.55,17871.0
2022-09-14 15:20:00,368.39,369.06,367.97,368.84,12084.0,368.39,369.06,367.97,368.84,12084.0
2022-09-14 15:25:00,368.75,368.77,368.03,368.77,10238.0,368.75,368.77,368.03,368.77,10238.0
2022-09-14 15:30:00,368.69,368.85,367.67,368.48,17535.0,368.69,368.85,367.67,368.48,17535.0
2022-09-14 15:35:00,368.45,368.45,367.65,368.03,27411.0,368.45,368.45,367.65,368.03,27411.0
2022-09-14 15:40:00,367.94,369.3,367.76,369.06,39839.0,367.94,369.3,367.76,369.06,39839.0
2022-09-14 15:45:00,369.06,369.67,368.9,369.53,32585.0,369.06,369.67,368.9,369.53,32585.0
2022-09-14 15:50:00,369.68,371.24,369.38,371.17,62803.0,369.68,371.24,369.38,371.17,62803.0
2022-09-14 15:55:00,371.18,371.93,370.72,371.64,102726.0,371.18,371.93,370.72,371.64,102726.0
2022-09-15 09:30:00,323.33,328.74,320.61,327.74,986651.0,323.33,328.74,320.61,327.74,986651.0
2022-09-15 09:35:00,327.97,329.0,324.18,326.43,439617.0,327.97,329.0,324.18,326.43,439617.0
2022-09-15 09:40:00,326.76,327.6,322.01,324.3,507150.0,326.76,327.6,322.01,324.3,507150.0
2022-09-15 09:45:00,324.46,324.81,318.95,319.5,566944.0,324.46,324.81,318.95,319.5,566944.0
2022-09-15 09:50:00,319.39,320.61,316.45,318.55,413541.0,319.39,320.61,316.45,318.55,413541.0
2022-09-15 09:55:00,318.57,319.43,316.31,318.61,397447.0,318.57,319.43,316.31,318.61,397447.0
2022-09-15 10:00:00,318.68,320.0,318.4,319.54,422440.0,318.68,320.0,318.4,319.54,422440.0
2022-09-15 10:05:00,319.49,325.24,319.41,324.16,542239.0,319.49,325.24,319.41,324.16,542239.0
2022-09-15 10:10:00,324.31,324.44,322.27,323.25,245926.0,324.31,324.44,322.27,323.25,245926.0
2022-09-15 10:15:00,323.19,328.32,322.98,326.88,383152.0,323.19,328.32,322.98,326.88,383152.0
2022-09-15 10:20:00,326.88,326.96,324.9,325.26,260222.0,326.88,326.96,324.9,325.26,260222.0
2022-09-15 10:25:00,325.26,325.42,322.42,323.21,198191.0,325.26,325.42,322.42,323.21,198191.0
2022-09-15 10:30:00,323.09,324.97,321.13,321.68,189791.0,323.09,324.97,321.13,321.68,189791.0
2022-09-15 10:35:00,321.7,323.9,321.23,322.83,159675.0,321.7,323.9,321.23,322.83,159675.0
2022-09-15 10:40:00,322.72,323.36,321.97,322.2,124153.0,322.72,323.36,321.97,322.2,124153.0
2022-09-15 10:45:00,322.26,322.26,319.0,319.09,236286.0,322.26,322.26,319.0,319.09,236286.0
2022-09-15 10:50:00,319.09,319.18,313.21,313.3,486262.0,319.09,319.18,313.21,313.3,486262.0
2022-09-15 10:55:00,313.28,313.43,309.21,310.0,642598.0,313.28,313.43,309.21,310.0,642598.0
2022-09-15 11:00:00,309.86,310.85,305.0,306.34,726808.0,309.86,310.85,305.0,306.34,726808.0
2022-09-15 11:05:00,306.34,309.0,305.5,306.3,622108.0,306.34,309.0,305.5,306.3,622108.0
2022-09-15 11:10:00,306.44,308.04,305.5,307.85,334419.0,306.44,308.04,305.5,307.85,334419.0
2022-09-15 11:15:00,307.82,309.02,306.8,308.63,331242.0,307.82,309.02,306.8,308.63,331242.0
2022-09-15 11:20:00,308.56,309.95,307.25,309.9,339516.0,308.56,309.95,307.25,309.9,339516.0
2022-09-15 11:25:00,309.81,310.04,308.07,309.48,367582.0,309.81,310.04,308.07,309.48,367582.0
2022-09-15 11:30:00,309.41,312.52,309.21,311.29,427474.0,309.41,312.52,309.21,311.29,427474.0
2022-09-15 11:35:00,311.05,314.1,310.62,312.76,334578.0,311.05,314.1,310.62,312.76,334578.0
2022-09-15 11:40:00,312.69,313.34,310.21,310.55,287359.0,312.69,313.34,310.21,310.55,287359.0
2022-09-15 11:45:00,310.68,312.15,310.0,310.04,155656.0,310.68,312.15,310.0,310.04,155656.0
2022-09-15 11:50:00,310.15,310.22,308.18,308.81,172945.0,310.15,310.22,308.18,308.81,172945.0
2022-09-15 11:55:00,308.93,309.11,307.0,308.99,177620.0,308.93,309.11,307.0,308.99,177620.0
2022-09-15 12:00:00,308.93,309.6,307.23,307.96,187188.0,308.93,309.6,307.23,307.96,187188.0
2022-09-15 12:05:00,307.88,308.17,307.0,307.13,139007.0,307.88,308.17,307.0,307.13,139007.0
2022-09-15 12:10:00,307.15,308.09,307.05,307.89,78593.0,307.15,308.09,307.05,307.89,78593.0
2022-09-15 12:15:00,307.94,309.14,307.31,308.71,126452.0,307.94,309.14,307.31,308.71,126452.0
2022-09-15 12:20:00,308.71,308.72,307.09,307.7,114675.0,308.71,308.72,307.09,307.7,114675.0
2022-09-15 12:25:00,307.75,308.25,306.59,307.11,144302.0,307.75,308.25,306.59,307.11,144302.0
2022-09-15 12:30:00,307.24,309.19,307.13,308.66,187645.0,307.24,309.19,307.13,308.66,187645.0
2022-09-15 12:35:00,308.8,309.13,308.37,308.75,166597.0,308.8,309.13,308.37,308.75,166597.0
2022-09-15 12:40:00,308.87,310.34,308.26,309.9,194794.0,308.87,310.34,308.26,309.9,194794.0
2022-09-15 12:45:00,309.83,311.95,309.8,311.41,176815.0,309.83,311.95,309.8,311.41,176815.0
2022-09-15 12:50:00,311.44,313.67,310.9,313.49,223227.0,311.44,313.67,310.9,313.49,223227.0
2022-09-15 12:55:00,313.34,314.15,312.65,313.0,224099.0,313.34,314.15,312.65,313.0,224099.0
2022-09-15 13:00:00,312.86,314.93,312.5,314.13,227521.0,312.86,314.93,312.5,314.13,227521.0
2022-09-15 13:05:00,314.13,315.22,313.99,314.61,147484.0,314.13,315.22,313.99,314.61,147484.0
2022-09-15 13:10:00,314.59,314.68,313.1,313.27,108087.0,314.59,314.68,313.1,313.27,108087.0
2022-09-15 13:15:00,313.31,314.0,312.59,313.1,116901.0,313.31,314.0,312.59,313.1,116901.0
2022-09-15 13:20:00,313.1,314.5,313.0,313.53,102341.0,313.1,314.5,313.0,313.53,102341.0
2022-09-15 13:25:00,313.63,314.5,313.08,313.5,72601.0,313.63,314.5,313.08,313.5,72601.0
2022-09-15 13:30:00,313.53,313.53,311.62,312.11,107077.0,313.53,313.53,311.62,312.11,107077.0
2022-09-15 13:35:00,312.11,312.94,310.65,311.53,110010.0,312.11,312.94,310.65,311.53,110010.0
2022-09-15 13:40:00,311.8,311.8,310.0,310.34,89048.0,311.8,311.8,310.0,310.34,89048.0
2022-09-15 13:45:00,310.39,310.47,309.5,309.8,129614.0,310.39,310.47,309.5,309.8,129614.0
2022-09-15 13:50:00,309.84,309.98,308.54,308.87,124303.0,309.84,309.98,308.54,308.87,124303.0
2022-09-15 13:55:00,308.88,310.41,308.75,309.44,138407.0,308.88,310.41,308.75,309.44,138407.0
2022-09-15 14:00:00,309.46,309.75,308.38,308.79,110043.0,309.46,309.75,308.38,308.79,110043.0
2022-09-15 14:05:00,308.81,309.06,308.04,308.66,81188.0,308.81,309.06,308.04,308.66,81188.0
2022-09-15 14:10:00,308.69,309.7,308.5,308.65,88234.0,308.69,309.7,308.5,308.65,88234.0
2022-09-15 14:15:00,308.73,308.77,308.0,308.68,96256.0,308.73,308.77,308.0,308.68,96256.0
2022-09-15 14:20:00,308.6,308.63,307.2,307.2,95508.0,308.6,308.63,307.2,307.2,95508.0
2022-09-15 14:25:00,307.26,308.99,307.12,308.87,96634.0,307.26,308.99,307.12,308.87,96634.0
2022-09-15 14:30:00,308.74,309.75,308.4,308.62,91026.0,308.74,309.75,308.4,308.62,91026.0
2022-09-15 14:35:00,308.6,309.24,308.26,308.94,68210.0,308.6,309.24,308.26,308.94,68210.0
2022-09-15 14:40:00,308.92,309.03,307.51,308.11,86957.0,308.92,309.03,307.51,308.11,86957.0
2022-09-15 14:45:00,308.1,308.11,307.37,307.97,84297.0,308.1,308.11,307.37,307.97,84297.0
2022-09-15 14:50:00,307.96,309.52,307.76,309.5,130278.0,307.96,309.52,307.76,309.5,130278.0
2022-09-15 14:55:00,309.54,310.24,308.74,309.0,125131.0,309.54,310.24,308.74,309.0,125131.0
2022-09-15 15:00:00,309.17,309.23,307.83,309.11,158939.0,309.17,309.23,307.83,309.11,158939.0
2022-09-15 15:05:00,309.07,310.22,308.68,310.01,172311.0,309.07,310.22,308.68,310.01,172311.0
2022-09-15 15:10:00,310.0,310.07,308.3,308.57,158543.0,310.0,310.07,308.3,308.57,158543.0
2022-09-15 15:15:00,308.7,308.79,307.26,308.16,151115.0,308.7,308.79,307.26,308.16,151115.0
2022-09-15 15:20:00,308.05,308.56,307.25,308.22,137082.0,308.05,308.56,307.25,308.22,137082.0
2022-09-15 15:25:00,308.16,308.43,307.2,307.36,143461.0,308.16,308.43,307.2,307.36,143461.0
2022-09-15 15:30:00,307.4,308.45,307.25,307.41,127629.0,307.4,308.45,307.25,307.41,127629.0
2022-09-15 15:35:00,307.42,309.46,307.07,309.46,193005.0,307.42,309.46,307.07,309.46,193005.0
2022-09-15 15:40:00,309.48,309.65,308.25,308.59,197613.0,309.48,309.65,308.25,308.59,197613.0
2022-09-15 15:45:00,308.59,310.16,308.26,308.56,239724.0,308.59,310.16,308.26,308.56,239724.0
2022-09-15 15:50:00,308.8,310.02,308.15,309.53,276108.0,308.8,310.02,308.15,309.53,276108.0
2022-09-15 15:55:00,309.59,309.81,308.25,309.0,626219.0,309.59,309.81,308.25,309.0,626219.0
2022-09-16 09:30:00,298.01,299.0,293.0,297.28,1192041.0,298.01,299.0,293.0,297.28,1192041.0
2022-09-16 09:35:00,297.08,297.5,294.0,296.84,404321.0,297.08,297.5,294.0,296.84,404321.0
2022-09-16 09:40:00,297.04,297.6,294.79,296.13,180420.0,297.04,297.6,294.79,296.13,180420.0
2022-09-16 09:45:00,296.13,297.5,294.51,295.22,200851.0,296.13,297.5,294.51,295.22,200851.0
2022-09-16 09:50:00,295.08,295.31,293.68,294.16,187027.0,295.08,295.31,293.68,294.16,187027.0
2022-09-16 09:55:00,294.24,294.29,292.55,293.68,203131.0,294.24,294.29,292.55,293.68,203131.0
2022-09-16 10:00:00,293.68,297.97,293.68,296.45,299340.0,293.68,297.97,293.68,296.45,299340.0
2022-09-16 10:05:00,296.46,297.38,294.24,294.31,190071.0,296.46,297.38,294.24,294.31,190071.0
2022-09-16 10:10:00,294.38,296.25,293.87,296.2,143133.0,294.38,296.25,293.87,296.2,143133.0
2022-09-16 10:15:00,296.09,297.17,295.92,296.38,140631.0,296.09,297.17,295.92,296.38,140631.0
2022-09-16 10:20:00,296.32,297.19,295.48,296.28,148913.0,296.32,297.19,295.48,296.28,148913.0
2022-09-16 10:25:00,296.04,296.33,294.78,295.51,104722.0,296.04,296.33,294.78,295.51,104722.0
2022-09-16 10:30:00,295.51,298.21,295.51,297.72,192785.0,295.51,298.21,295.51,297.72,192785.0
2022-09-16 10:35:00,297.73,298.8,295.89,296.72,177980.0,297.73,298.8,295.89,296.72,177980.0
2022-09-16 10:40:00,296.56,297.48,295.5,295.58,90667.0,296.56,297.48,295.5,295.58,90667.0
2022-09-16 10:45:00,295.56,295.94,294.5,294.95,131618.0,295.56,295.94,294.5,294.95,131618.0
2022-09-16 10:50:00,294.82,295.19,294.19,294.88,117905.0,294.82,295.19,294.19,294.88,117905.0
2022-09-16 10:55:00,294.89,295.07,293.9,294.19,155086.0,294.89,295.07,293.9,294.19,155086.0
2022-09-16 11:00:00,294.1,295.46,294.1,295.07,145820.0,294.1,295.46,294.1,295.07,145820.0
2022-09-16 11:05:00,294.91,296.12,294.78,296.0,94641.0,294.91,296.12,294.78,296.0,94641.0
2022-09-16 11:10:00,296.06,297.19,295.24,296.53,107780.0,296.06,297.19,295.24,296.53,107780.0
2022-09-16 11:15:00,296.62,297.6,296.53,296.85,85606.0,296.62,297.6,296.53,296.85,85606.0
2022-09-16 11:20:00,296.85,296.86,295.08,295.63,90282.0,296.85,296.86,295.08,295.63,90282.0
2022-09-16 11:25:00,295.63,296.21,295.01,295.13,67462.0,295.63,296.21,295.01,295.13,67462.0
2022-09-16 11:30:00,295.05,295.07,294.41,294.5,135471.0,295.05,295.07,294.41,294.5,135471.0
2022-09-16 11:35:00,294.6,294.69,293.04,293.08,127632.0,294.6,294.69,293.04,293.08,127632.0
2022-09-16 11:40:00,293.08,294.82,292.84,293.9,114837.0,293.08,294.82,292.84,293.9,114837.0
2022-09-16 11:45:00,293.9,295.0,293.72,294.81,72073.0,293.9,295.0,293.72,294.81,72073.0
2022-09-16 11:50:00,294.81,295.95,294.6,295.43,86863.0,294.81,295.95,294.6,295.43,86863.0
2022-09-16 11:55:00,295.39,295.85,294.6,295.59,128981.0,295.39,295.85,294.6,295.59,128981.0
2022-09-16 12:00:00,295.6,295.7,294.38,294.68,99522.0,295.6,295.7,294.38,294.68,99522.0
2022-09-16 12:05:00,294.69,295.17,294.59,295.06,104673.0,294.69,295.17,294.59,295.06,104673.0
2022-09-16 12:10:00,295.01,295.38,294.99,295.1,47785.0,295.01,295.38,294.99,295.1,47785.0
2022-09-16 12:15:00,295.09,295.18,294.17,294.46,34546.0,295.09,295.18,294.17,294.46,34546.0
2022-09-16 12:20:00,294.51,294.52,293.25,293.28,64923.0,294.51,294.52,293.25,293.28,64923.0
2022-09-16 12:25:00,293.29,293.29,292.14,292.35,108278.0,293.29,293.29,292.14,292.35,108278.0
2022-09-16 12:30:00,292.38,293.49,292.26,293.17,72147.0,292.38,293.49,292.26,293.17,72147.0
2022-09-16 12:35:00,293.19,293.77,293.02,293.68,72738.0,293.19,293.77,293.02,293.68,72738.0
2022-09-16 12:40:00,293.66,294.8,293.65,294.39,103994.0,293.66,294.8,293.65,294.39,103994.0
2022-09-16 12:45:00,294.39,294.91,294.38,294.85,61980.0,294.39,294.91,294.38,294.85,61980.0
2022-09-16 12:50:00,294.78,296.17,294.78,296.1,90214.0,294.78,296.17,294.78,296.1,90214.0
2022-09-16 12:55:00,296.01,296.76,295.73,296.45,80794.0,296.01,296.76,295.73,296.45,80794.0
2022-09-16 13:00:00,296.45,297.03,295.15,295.29,94494.0,296.45,297.03,295.15,295.29,94494.0
2022-09-16 13:05:00,295.32,295.39,294.52,295.23,28768.0,295.32,295.39,294.52,295.23,28768.0
2022-09-16 13:10:00,295.24,295.39,294.53,294.57,27437.0,295.24,295.39,294.53,294.57,27437.0
2022-09-16 13:15:00,294.64,295.61,294.57,295.39,64403.0,294.64,295.61,294.57,295.39,64403.0
2022-09-16 13:20:00,295.32,295.38,294.24,294.82,23144.0,295.32,295.38,294.24,294.82,23144.0
2022-09-16 13:25:00,294.8,295.09,294.07,294.29,26220.0,294.8,295.09,294.07,294.29,26220.0
2022-09-16 13:30:00,294.29,295.0,294.08,294.25,36852.0,294.29,295.0,294.08,294.25,36852.0
2022-09-16 13:35:00,294.24,295.24,294.19,295.02,33362.0,294.24,295.24,294.19,295.02,33362.0
2022-09-16 13:40:00,295.11,295.34,294.7,295.26,21889.0,295.11,295.34,294.7,295.26,21889.0
2022-09-16 13:45:00,295.2,295.26,294.51,294.53,15758.0,295.2,295.26,294.51,294.53,15758.0
2022-09-16 13:50:00,294.52,294.58,293.89,293.9,35186.0,294.52,294.58,293.89,293.9,35186.0
2022-09-16 13:55:00,293.9,294.14,293.6,293.96,53560.0,293.9,294.14,293.6,293.96,53560.0
2022-09-16 14:00:00,293.94,294.15,293.8,293.99,36768.0,293.94,294.15,293.8,293.99,36768.0
2022-09-16 14:05:00,293.95,294.14,293.02,293.46,61440.0,293.95,294.14,293.02,293.46,61440.0
2022-09-16 14:10:00,293.52,293.75,293.02,293.59,25297.0,293.52,293.75,293.02,293.59,25297.0
2022-09-16 14:15:00,293.58,294.06,293.48,293.81,36218.0,293.58,294.06,293.48,293.81,36218.0
2022-09-16 14:20:00,293.86,294.39,293.76,294.18,57543.0,293.86,294.39,293.76,294.18,57543.0
2022-09-16 14:25:00,294.23,295.07,294.12,294.95,99417.0,294.23,295.07,294.12,294.95,99417.0
2022-09-16 14:30:00,294.92,295.0,294.39,294.94,49731.0,294.92,295.0,294.39,294.94,49731.0
2022-09-16 14:35:00,294.91,295.39,294.59,294.95,38675.0,294.91,295.39,294.59,294.95,38675.0
2022-09-16 14:40:00,294.95,295.83,294.9,295.7,44575.0,294.95,295.83,294.9,295.7,44575.0
2022-09-16 14:45:00,295.65,297.22,295.6,296.82,67678.0,295.65,297.22,295.6,296.82,67678.0
2022-09-16 14:50:00,296.8,297.42,296.33,297.21,53403.0,296.8,297.42,296.33,297.21,53403.0
2022-09-16 14:55:00,297.22,297.36,296.66,297.3,58560.0,297.22,297.36,296.66,297.3,58560.0
2022-09-16 15:00:00,297.3,297.35,296.75,297.24,63280.0,297.3,297.35,296.75,297.24,63280.0
2022-09-16 15:05:00,297.19,298.31,297.08,298.15,117835.0,297.19,298.31,297.08,298.15,117835.0
2022-09-16 15:10:00,298.14,298.14,296.13,296.23,85925.0,298.14,298.14,296.13,296.23,85925.0
2022-09-16 15:15:00,296.18,296.5,295.3,295.4,72191.0,296.18,296.5,295.3,295.4,72191.0
2022-09-16 15:20:00,295.4,296.84,295.38,296.31,69155.0,295.4,296.84,295.38,296.31,69155.0
2022-09-16 15:25:00,296.31,296.62,295.75,296.22,60983.0,296.31,296.62,295.75,296.22,60983.0
2022-09-16 15:30:00,296.22,297.14,295.69,296.9,70055.0,296.22,297.14,295.69,296.9,70055.0
2022-09-16 15:35:00,296.94,298.28,296.7,298.28,95214.0,296.94,298.28,296.7,298.28,95214.0
2022-09-16 15:40:00,298.28,298.93,298.21,298.79,178168.0,298.28,298.93,298.21,298.79,178168.0
2022-09-16 15:45:00,298.8,298.84,298.09,298.73,136139.0,298.8,298.84,298.09,298.73,136139.0
2022-09-16 15:50:00,298.64,300.2,298.16,299.32,279396.0,298.64,300.2,298.16,299.32,279396.0
2022-09-16 15:55:00,299.28,299.68,298.26,299.5,364947.0,299.28,299.68,298.26,299.5,364947.0
2022-09-19 09:30:00,294.52,299.28,294.29,297.81,270920.0,294.52,299.28,294.29,297.81,270920.0
2022-09-19 09:35:00,297.94,298.2,296.8,297.44,98538.0,297.94,298.2,296.8,297.44,98538.0
2022-09-19 09:40:00,297.41,297.66,296.25,297.12,95118.0,297.41,297.66,296.25,297.12,95118.0
2022-09-19 09:45:00,297.13,297.26,294.71,295.5,111485.0,297.13,297.26,294.71,295.5,111485.0
2022-09-19 09:50:00,295.57,296.96,294.95,295.79,89115.0,295.57,296.96,294.95,295.79,89115.0
2022-09-19 09:55:00,295.79,296.5,295.42,296.26,90233.0,295.79,296.5,295.42,296.26,90233.0
2022-09-19 10:00:00,296.19,296.27,293.78,293.9,149198.0,296.19,296.27,293.78,293.9,149198.0
2022-09-19 10:05:00,293.79,294.25,293.46,293.99,101257.0,293.79,294.25,293.46,293.99,101257.0
2022-09-19 10:10:00,293.93,294.13,293.64,293.72,127599.0,293.93,294.13,293.64,293.72,127599.0
2022-09-19 10:15:00,293.87,295.1,293.49,294.2,189342.0,293.87,295.1,293.49,294.2,189342.0
2022-09-19 10:20:00,294.16,294.99,293.54,294.99,63664.0,294.16,294.99,293.54,294.99,63664.0
2022-09-19 10:25:00,294.99,296.07,294.67,295.99,62199.0,294.99,296.07,294.67,295.99,62199.0
2022-09-19 10:30:00,296.0,296.62,295.16,296.51,89519.0,296.0,296.62,295.16,296.51,89519.0
2022-09-19 10:35:00,296.44,296.44,295.38,295.66,98778.0,296.44,296.44,295.38,295.66,98778.0
2022-09-19 10:40:00,295.62,296.82,295.29,296.82,53533.0,295.62,296.82,295.29,296.82,53533.0
2022-09-19 10:45:00,296.87,297.0,296.01,296.52,69405.0,296.87,297.0,296.01,296.52,69405.0
2022-09-19 10:50:00,296.47,297.11,296.27,296.66,51779.0,296.47,297.11,296.27,296.66,51779.0
2022-09-19 10:55:00,296.59,297.4,296.36,297.03,56361.0,296.59,297.4,296.36,297.03,56361.0
2022-09-19 11:00:00,297.15,298.41,297.05,297.86,65617.0,297.15,298.41,297.05,297.86,65617.0
2022-09-19 11:05:00,297.82,298.05,297.45,297.56,47785.0,297.82,298.05,297.45,297.56,47785.0
2022-09-19 11:10:00,297.59,297.99,297.06,297.69,30372.0,297.59,297.99,297.06,297.69,30372.0
2022-09-19 11:15:00,297.76,298.38,297.38,297.91,35771.0,297.76,298.38,297.38,297.91,35771.0
2022-09-19 11:20:00,297.78,297.98,296.7,296.91,40700.0,297.78,297.98,296.7,296.91,40700.0
2022-09-19 11:25:00,296.9,296.95,295.66,295.74,32415.0,296.9,296.95,295.66,295.74,32415.0
2022-09-19 11:30:00,295.69,295.94,295.05,295.45,40890.0,295.69,295.94,295.05,295.45,40890.0
2022-09-19 11:35:00,295.48,295.57,294.8,295.46,56072.0,295.48,295.57,294.8,295.46,56072.0
2022-09-19 11:40:00,295.39,295.85,295.17,295.17,31622.0,295.39,295.85,295.17,295.17,31622.0
2022-09-19 11:45:00,295.24,295.63,295.09,295.53,23744.0,295.24,295.63,295.09,295.53,23744.0
2022-09-19 11:50:00,295.45,295.52,294.75,295.13,17226.0,295.45,295.52,294.75,295.13,17226.0
2022-09-19 11:55:00,295.11,295.35,294.64,294.73,29388.0,295.11,295.35,294.64,294.73,29388.0
2022-09-19 12:00:00,294.72,295.41,294.65,294.8,28334.0,294.72,295.41,294.65,294.8,28334.0
2022-09-19 12:05:00,294.65,295.07,293.71,294.76,41591.0,294.65,295.07,293.71,294.76,41591.0
2022-09-19 12:10:00,294.7,295.07,294.57,294.68,16319.0,294.7,295.07,294.57,294.68,16319.0
2022-09-19 12:15:00,294.65,295.45,294.52,295.3,24766.0,294.65,295.45,294.52,295.3,24766.0
2022-09-19 12:20:00,295.25,295.25,294.76,294.97,21051.0,295.25,295.25,294.76,294.97,21051.0
2022-09-19 12:25:00,294.91,295.0,294.56,294.75,18757.0,294.91,295.0,294.56,294.75,18757.0
2022-09-19 12:30:00,294.73,295.01,294.39,294.81,17580.0,294.73,295.01,294.39,294.81,17580.0
2022-09-19 12:35:00,294.8,296.02,294.79,295.93,56661.0,294.8,296.02,294.79,295.93,56661.0
2022-09-19 12:40:00,295.85,296.56,295.34,296.49,56888.0,295.85,296.56,295.34,296.49,56888.0
2022-09-19 12:45:00,296.42,296.52,295.92,295.95,43604.0,296.42,296.52,295.92,295.95,43604.0
2022-09-19 12:50:00,295.95,296.39,295.85,296.3,47677.0,295.95,296.39,295.85,296.3,47677.0
2022-09-19 12:55:00,296.29,296.66,295.93,296.66,31912.0,296.29,296.66,295.93,296.66,31912.0
2022-09-19 13:00:00,296.66,297.07,296.44,296.47,27772.0,296.66,297.07,296.44,296.47,27772.0
2022-09-19 13:05:00,296.56,296.67,296.26,296.43,11127.0,296.56,296.67,296.26,296.43,11127.0
2022-09-19 13:10:00,296.44,296.54,295.55,295.99,22784.0,296.44,296.54,295.55,295.99,22784.0
2022-09-19 13:15:00,295.94,296.34,295.75,296.29,22087.0,295.94,296.34,295.75,296.29,22087.0
2022-09-19 13:20:00,296.55,296.93,296.32,296.54,27910.0,296.55,296.93,296.32,296.54,27910.0
2022-09-19 13:25:00,296.54,296.94,296.49,296.88,25569.0,296.54,296.94,296.49,296.88,25569.0
2022-09-19 13:30:00,296.81,296.83,296.19,296.19,26656.0,296.81,296.83,296.19,296.19,26656.0
2022-09-19 13:35:00,296.29,296.31,295.18,295.25,28001.0,296.29,296.31,295.18,295.25,28001.0
2022-09-19 13:40:00,295.32,296.11,295.25,295.83,18801.0,295.32,296.11,295.25,295.83,18801.0
2022-09-19 13:45:00,295.79,296.27,295.67,295.85,44177.0,295.79,296.27,295.67,295.85,44177.0
2022-09-19 13:50:00,295.84,295.84,295.25,295.37,31273.0,295.84,295.84,295.25,295.37,31273.0
2022-09-19 13:55:00,295.26,295.58,294.78,294.95,20658.0,295.26,295.58,294.78,294.95,20658.0
2022-09-19 14:00:00,294.99,295.3,294.57,294.98,29142.0,294.99,295.3,294.57,294.98,29142.0
2022-09-19 14:05:00,294.94,295.46,294.81,295.22,21730.0,294.94,295.46,294.81,295.22,21730.0
2022-09-19 14:10:00,295.03,295.19,294.62,294.77,24707.0,295.03,295.19,294.62,294.77,24707.0
2022-09-19 14:15:00,294.63,295.12,294.53,294.58,28441.0,294.63,295.12,294.53,294.58,28441.0
2022-09-19 14:20:00,294.68,295.27,294.17,294.31,34396.0,294.68,295.27,294.17,294.31,34396.0
2022-09-19 14:25:00,294.45,295.11,294.25,295.04,34909.0,294.45,295.11,294.25,295.04,34909.0
2022-09-19 14:30:00,295.1,295.33,294.78,295.06,25229.0,295.1,295.33,294.78,295.06,25229.0
2022-09-19 14:35:00,295.0,295.39,294.82,295.19,28849.0,295.0,295.39,294.82,295.19,28849.0
2022-09-19 14:40:00,295.14,295.14,294.24,294.29,31029.0,295.14,295.14,294.24,294.29,31029.0
2022-09-19 14:45:00,294.23,294.73,294.17,294.4,22658.0,294.23,294.73,294.17,294.4,22658.0
2022-09-19 14:50:00,294.53,294.95,294.42,294.8,16414.0,294.53,294.95,294.42,294.8,16414.0
2022-09-19 14:55:00,294.79,295.23,294.67,295.15,20706.0,294.79,295.23,294.67,295.15,20706.0
2022-09-19 15:00:00,295.15,296.51,295.1,296.4,30366.0,295.15,296.51,295.1,296.4,30366.0
2022-09-19 15:05:00,296.52,296.64,296.18,296.44,34453.0,296.52,296.64,296.18,296.44,34453.0
2022-09-19 15:10:00,296.49,297.07,296.11,296.63,47844.0,296.49,297.07,296.11,296.63,47844.0
2022-09-19 15:15:00,296.63,297.09,296.15,296.4,51336.0,296.63,297.09,296.15,296.4,51336.0
2022-09-19 15:20:00,296.45,296.6,296.12,296.26,43526.0,296.45,296.6,296.12,296.26,43526.0
2022-09-19 15:25:00,296.29,296.69,295.93,296.01,40166.0,296.29,296.69,295.93,296.01,40166.0
2022-09-19 15:30:00,296.06,296.78,295.79,296.43,46815.0,296.06,296.78,295.79,296.43,46815.0
2022-09-19 15:35:00,296.35,296.4,295.8,295.88,90755.0,296.35,296.4,295.8,295.88,90755.0
2022-09-19 15:40:00,295.93,296.27,295.88,296.13,54919.0,295.93,296.27,295.88,296.13,54919.0
2022-09-19 15:45:00,296.1,296.33,295.89,295.89,53272.0,296.1,296.33,295.89,295.89,53272.0
2022-09-19 15:50:00,295.92,296.23,295.5,296.23,93400.0,295.92,296.23,295.5,296.23,93400.0
2022-09-19 15:55:00,296.18,296.32,295.64,296.04,257335.0,296.18,296.32,295.64,296.04,257335.0
2022-09-20 09:30:00,292.82,292.86,290.43,291.57,204416.0,292.82,292.86,290.43,291.57,204416.0
2022-09-20 09:35:00,291.43,291.43,289.22,290.0,118696.0,291.43,291.43,289.22,290.0,118696.0
2022-09-20 09:40:00,290.0,290.15,288.79,289.72,105112.0,290.0,290.15,288.79,289.72,105112.0
2022-09-20 09:45:00,289.68,290.4,289.0,289.61,91453.0,289.68,290.4,289.0,289.61,91453.0
2022-09-20 09:50:00,289.72,290.33,288.56,290.18,90374.0,289.72,290.33,288.56,290.18,90374.0
2022-09-20 09:55:00,290.07,290.65,289.51,289.58,72993.0,290.07,290.65,289.51,289.58,72993.0
2022-09-20 10:00:00,289.66,290.58,288.9,289.15,115799.0,289.66,290.58,288.9,289.15,115799.0
2022-09-20 10:05:00,289.29,290.0,288.9,289.76,63018.0,289.29,290.0,288.9,289.76,63018.0
2022-09-20 10:10:00,289.8,290.08,288.04,288.2,123664.0,289.8,290.08,288.04,288.2,123664.0
2022-09-20 10:15:00,288.34,290.52,287.8,290.11,131677.0,288.34,290.52,287.8,290.11,131677.0
2022-09-20 10:20:00,290.1,290.59,289.55,289.84,71640.0,290.1,290.59,289.55,289.84,71640.0
2022-09-20 10:25:00,289.91,290.85,289.66,290.5,97078.0,289.91,290.85,289.66,290.5,97078.0
2022-09-20 10:30:00,290.5,290.5,289.42,290.33,66162.0,290.5,290.5,289.42,290.33,66162.0
2022-09-20 10:35:00,290.32,290.5,288.89,289.36,69687.0,290.32,290.5,288.89,289.36,69687.0
2022-09-20 10:40:00,289.47,291.34,289.29,291.0,91183.0,289.47,291.34,289.29,291.0,91183.0
2022-09-20 10:45:00,290.9,291.44,290.56,291.16,97496.0,290.9,291.44,290.56,291.16,97496.0
2022-09-20 10:50:00,291.16,292.5,291.13,291.85,67879.0,291.16,292.5,291.13,291.85,67879.0
2022-09-20 10:55:00,291.91,292.09,291.28,291.56,29371.0,291.91,292.09,291.28,291.56,29371.0
2022-09-20 11:00:00,291.6,292.63,291.46,292.35,69444.0,291.6,292.63,291.46,292.35,69444.0
2022-09-20 11:05:00,292.5,294.08,292.27,293.92,92525.0,292.5,294.08,292.27,293.92,92525.0
2022-09-20 11:10:00,293.83,293.96,293.12,293.32,41229.0,293.83,293.96,293.12,293.32,41229.0
2022-09-20 11:15:00,293.37,293.58,292.27,292.28,33767.0,293.37,293.58,292.27,292.28,33767.0
2022-09-20 11:20:00,292.27,292.62,291.89,292.33,31585.0,292.27,292.62,291.89,292.33,31585.0
2022-09-20 11:25:00,292.2,292.73,292.05,292.46,28617.0,292.2,292.73,292.05,292.46,28617.0
2022-09-20 11:30:00,292.36,292.65,291.82,291.95,42363.0,292.36,292.65,291.82,291.95,42363.0
2022-09-20 11:35:00,291.84,291.94,291.36,291.77,23140.0,291.84,291.94,291.36,291.77,23140.0
2022-09-20 11:40:00,291.78,292.06,291.34,291.39,28618.0,291.78,292.06,291.34,291.39,28618.0
2022-09-20 11:45:00,291.35,291.81,291.31,291.76,26720.0,291.35,291.81,291.31,291.76,26720.0
2022-09-20 11:50:00,291.75,292.68,291.45,292.39,50588.0,291.75,292.68,291.45,292.39,50588.0
2022-09-20 11:55:00,292.52,292.92,292.47,292.62,27660.0,292.52,292.92,292.47,292.62,27660.0
2022-09-20 12:00:00,292.7,293.08,292.39,292.39,30532.0,292.7,293.08,292.39,292.39,30532.0
2022-09-20 12:05:00,292.38,292.56,292.15,292.26,20896.0,292.38,292.56,292.15,292.26,20896.0
2022-09-20 12:10:00,292.31,292.39,291.86,292.05,26682.0,292.31,292.39,291.86,292.05,26682.0
2022-09-20 12:15:00,292.06,292.12,291.63,291.84,21465.0,292.06,292.12,291.63,291.84,21465.0
2022-09-20 12:20:00,291.98,292.5,291.89,292.16,22129.0,291.98,292.5,291.89,292.16,22129.0
2022-09-20 12:25:00,292.13,292.2,291.59,291.66,32415.0,292.13,292.2,291.59,291.66,32415.0
2022-09-20 12:30:00,291.66,291.74,291.11,291.63,36701.0,291.66,291.74,291.11,291.63,36701.0
2022-09-20 12:35:00,291.59,292.01,291.44,291.82,24774.0,291.59,292.01,291.44,291.82,24774.0
2022-09-20 12:40:00,291.73,292.22,291.52,291.96,19334.0,291.73,292.22,291.52,291.96,19334.0
2022-09-20 12:45:00,291.93,292.08,291.64,291.88,20692.0,291.93,292.08,291.64,291.88,20692.0
2022-09-20 12:50:00,291.92,292.23,291.79,291.87,20051.0,291.92,292.23,291.79,291.87,20051.0
2022-09-20 12:55:00,291.91,292.15,291.8,292.08,9425.0,291.91,292.15,291.8,292.08,9425.0
2022-09-20 13:00:00,292.15,292.19,291.72,291.74,12231.0,292.15,292.19,291.72,291.74,12231.0
2022-09-20 13:05:00,291.73,291.99,291.36,291.85,20586.0,291.73,291.99,291.36,291.85,20586.0
2022-09-20 13:10:00,291.81,291.82,291.26,291.33,22188.0,291.81,291.82,291.26,291.33,22188.0
2022-09-20 13:15:00,291.33,291.6,290.97,291.34,31613.0,291.33,291.6,290.97,291.34,31613.0
2022-09-20 13:20:00,291.38,291.7,291.2,291.34,29784.0,291.38,291.7,291.2,291.34,29784.0
2022-09-20 13:25:00,291.33,291.43,290.47,290.54,31250.0,291.33,291.43,290.47,290.54,31250.0
2022-09-20 13:30:00,290.45,291.12,289.89,290.97,54457.0,290.45,291.12,289.89,290.97,54457.0
2022-09-20 13:35:00,290.93,291.26,290.29,290.97,65761.0,290.93,291.26,290.29,290.97,65761.0
2022-09-20 13:40:00,290.93,291.28,290.69,291.06,57043.0,290.93,291.28,290.69,291.06,57043.0
2022-09-20 13:45:00,290.92,291.1,290.43,290.43,23776.0,290.92,291.1,290.43,290.43,23776.0
2022-09-20 13:50:00,290.34,290.39,289.52,289.52,43153.0,290.34,290.39,289.52,289.52,43153.0
2022-09-20 13:55:00,289.48,289.5,289.04,289.36,31575.0,289.48,289.5,289.04,289.36,31575.0
2022-09-20 14:00:00,289.31,290.0,289.27,289.44,50840.0,289.31,290.0,289.27,289.44,50840.0
2022-09-20 14:05:00,289.45,290.09,289.43,289.96,43713.0,289.45,290.09,289.43,289.96,43713.0
2022-09-20 14:10:00,289.95,290.72,289.92,290.34,50271.0,289.95,290.72,289.92,290.34,50271.0
2022-09-20 14:15:00,290.42,291.11,290.12,291.09,29217.0,290.42,291.11,290.12,291.09,29217.0
2022-09-20 14:20:00,291.03,291.3,290.62,291.05,19421.0,291.03,291.3,290.62,291.05,19421.0
2022-09-20 14:25:00,290.99,290.99,290.64,290.75,14611.0,290.99,290.99,290.64,290.75,14611.0
2022-09-20 14:30:00,290.74,290.92,290.22,290.22,51033.0,290.74,290.92,290.22,290.22,51033.0
2022-09-20 14:35:00,290.33,290.87,290.28,290.73,30600.0,290.33,290.87,290.28,290.73,30600.0
2022-09-20 14:40:00,290.85,291.46,290.4,291.29,25560.0,290.85,291.46,290.4,291.29,25560.0
2022-09-20 14:45:00,291.27,292.34,291.15,292.14,37686.0,291.27,292.34,291.15,292.14,37686.0
2022-09-20 14:50:00,292.26,292.39,291.44,291.7,26901.0,292.26,292.39,291.44,291.7,26901.0
2022-09-20 14:55:00,291.58,292.15,291.51,291.87,23623.0,291.58,292.15,291.51,291.87,23623.0
2022-09-20 15:00:00,291.78,292.5,291.78,291.83,25230.0,291.78,292.5,291.78,291.83,25230.0
2022-09-20 15:05:00,291.9,291.94,291.16,291.45,18775.0,291.9,291.94,291.16,291.45,18775.0
2022-09-20 15:10:00,291.52,291.94,291.38,291.73,19403.0,291.52,291.94,291.38,291.73,19403.0
2022-09-20 15:15:00,291.67,291.83,291.22,291.59,40932.0,291.67,291.83,291.22,291.59,40932.0
2022-09-20 15:20:00,291.64,292.0,291.28,291.52,40974.0,291.64,292.0,291.28,291.52,40974.0
2022-09-20 15:25:00,291.48,291.7,290.87,290.92,34065.0,291.48,291.7,290.87,290.92,34065.0
2022-09-20 15:30:00,290.99,290.99,290.08,290.85,55778.0,290.99,290.99,290.08,290.85,55778.0
2022-09-20 15:35:00,290.85,291.58,290.67,291.33,84555.0,290.85,291.58,290.67,291.33,84555.0
2022-09-20 15:40:00,291.3,291.64,291.09,291.33,58539.0,291.3,291.64,291.09,291.33,58539.0
2022-09-20 15:45:00,291.34,291.59,291.1,291.17,57629.0,291.34,291.59,291.1,291.17,57629.0
2022-09-20 15:50:00,291.11,291.44,290.49,291.0,111810.0,291.11,291.44,290.49,291.0,111810.0
2022-09-20 15:55:00,291.04,291.12,290.6,291.12,213301.0,291.04,291.12,290.6,291.12,213301.0
2022-09-21 09:30:00,292.37,292.89,289.21,289.5,148004.0,292.37,292.89,289.21,289.5,148004.0
2022-09-21 09:35:00,289.91,290.3,289.18,289.77,57264.0,289.91,290.3,289.18,289.77,57264.0
2022-09-21 09:40:00,289.84,291.0,289.7,290.13,98055.0,289.84,291.0,289.7,290.13,98055.0
2022-09-21 09:45:00,290.2,291.5,290.12,290.95,31835.0,290.2,291.5,290.12,290.95,31835.0
2022-09-21 09:50:00,291.14,292.14,290.93,291.48,62650.0,291.14,292.14,290.93,291.48,62650.0
2022-09-21 09:55:00,291.48,291.99,290.49,291.69,28288.0,291.48,291.99,290.49,291.69,28288.0
2022-09-21 10:00:00,291.7,292.1,291.22,291.38,29233.0,291.7,292.1,291.22,291.38,29233.0
2022-09-21 10:05:00,291.41,291.8,290.8,291.58,49736.0,291.41,291.8,290.8,291.58,49736.0
2022-09-21 10:10:00,291.66,291.97,291.1,291.56,57754.0,291.66,291.97,291.1,291.56,57754.0
2022-09-21 10:15:00,291.48,292.08,291.4,291.73,24099.0,291.48,292.08,291.4,291.73,24099.0
2022-09-21 10:20:00,291.71,293.22,291.66,293.0,38490.0,291.71,293.22,291.66,293.0,38490.0
2022-09-21 10:25:00,292.94,293.09,292.08,292.94,31119.0,292.94,293.09,292.08,292.94,31119.0
2022-09-21 10:30:00,292.85,292.93,291.84,291.85,39861.0,292.85,292.93,291.84,291.85,39861.0
2022-09-21 10:35:00,291.83,292.07,291.51,291.65,29316.0,291.83,292.07,291.51,291.65,29316.0
2022-09-21 10:40:00,291.61,292.21,291.32,291.93,31814.0,291.61,292.21,291.32,291.93,31814.0
2022-09-21 10:45:00,291.88,293.3,291.87,293.3,83240.0,291.88,293.3,291.87,293.3,83240.0
2022-09-21 10:50:00,293.2,294.33,293.16,293.91,44289.0,293.2,294.33,293.16,293.91,44289.0
2022-09-21 10:55:00,294.06,294.2,293.7,294.07,31817.0,294.06,294.2,293.7,294.07,31817.0
2022-09-21 11:00:00,294.0,294.08,293.43,293.74,32716.0,294.0,294.08,293.43,293.74,32716.0
2022-09-21 11:05:00,293.63,293.96,293.13,293.57,23714.0,293.63,293.96,293.13,293.57,23714.0
2022-09-21 11:10:00,293.66,294.38,293.55,294.38,17932.0,293.66,294.38,293.55,294.38,17932.0
2022-09-21 11:15:00,294.34,294.77,294.05,294.37,32628.0,294.34,294.77,294.05,294.37,32628.0
2022-09-21 11:20:00,294.39,294.51,293.4,293.49,15935.0,294.39,294.51,293.4,293.49,15935.0
2022-09-21 11:25:00,293.45,293.6,293.27,293.3,26378.0,293.45,293.6,293.27,293.3,26378.0
2022-09-21 11:30:00,293.31,293.51,293.05,293.23,11650.0,293.31,293.51,293.05,293.23,11650.0
2022-09-21 11:35:00,293.15,293.6,293.13,293.55,24605.0,293.15,293.6,293.13,293.55,24605.0
2022-09-21 11:40:00,293.5,293.71,293.13,293.32,25640.0,293.5,293.71,293.13,293.32,25640.0
2022-09-21 11:45:00,293.3,293.59,293.08,293.18,9363.0,293.3,293.59,293.08,293.18,9363.0
2022-09-21 11:50:00,293.31,293.62,293.13,293.48,9584.0,293.31,293.62,293.13,293.48,9584.0
2022-09-21 11:55:00,293.49,293.66,293.15,293.41,10086.0,293.49,293.66,293.15,293.41,10086.0
2022-09-21 12:00:00,293.15,293.34,293.15,293.18,11936.0,293.15,293.34,293.15,293.18,11936.0
2022-09-21 12:05:00,293.16,293.71,293.15,293.71,14091.0,293.16,293.71,293.15,293.71,14091.0
2022-09-21 12:10:00,293.69,293.89,293.68,293.72,8580.0,293.69,293.89,293.68,293.72,8580.0
2022-09-21 12:15:00,293.72,294.0,293.57,293.9,7080.0,293.72,294.0,293.57,293.9,7080.0
2022-09-21 12:20:00,293.92,294.23,293.66,294.14,16150.0,293.92,294.23,293.66,294.14,16150.0
2022-09-21 12:25:00,294.15,294.38,294.03,294.38,9979.0,294.15,294.38,294.03,294.38,9979.0
2022-09-21 12:30:00,294.38,294.94,294.23,294.77,10736.0,294.38,294.94,294.23,294.77,10736.0
2022-09-21 12:35:00,294.83,294.92,294.35,294.35,16603.0,294.83,294.92,294.35,294.35,16603.0
2022-09-21 12:40:00,294.44,294.44,293.86,293.88,26094.0,294.44,294.44,293.86,293.88,26094.0
2022-09-21 12:45:00,293.88,294.04,293.54,293.95,10670.0,293.88,294.04,293.54,293.95,10670.0
2022-09-21 12:50:00,293.95,294.0,293.63,293.82,20833.0,293.95,294.0,293.63,293.82,20833.0
2022-09-21 12:55:00,293.84,294.0,293.5,293.52,11413.0,293.84,294.0,293.5,293.52,11413.0
2022-09-21 13:00:00,293.52,293.84,293.52,293.66,12153.0,293.52,293.84,293.52,293.66,12153.0
2022-09-21 13:05:00,293.59,293.59,293.15,293.3,13294.0,293.59,293.59,293.15,293.3,13294.0
2022-09-21 13:10:00,293.33,293.46,292.86,292.93,9616.0,293.33,293.46,292.86,292.93,9616.0
2022-09-21 13:15:00,292.86,293.04,292.47,292.93,9754.0,292.86,293.04,292.47,292.93,9754.0
2022-09-21 13:20:00,292.94,292.94,292.65,292.66,24336.0,292.94,292.94,292.65,292.66,24336.0
2022-09-21 13:25:00,292.73,293.21,292.62,293.11,13030.0,292.73,293.21,292.62,293.11,13030.0
2022-09-21 13:30:00,293.13,293.57,293.03,293.47,4320.0,293.13,293.57,293.03,293.47,4320.0
2022-09-21 13:35:00,293.49,294.09,293.45,294.06,14458.0,293.49,294.09,293.45,294.06,14458.0
2022-09-21 13:40:00,294.13,294.13,293.8,293.98,28087.0,294.13,294.13,293.8,293.98,28087.0
2022-09-21 13:45:00,293.98,294.27,293.73,294.03,18674.0,293.98,294.27,293.73,294.03,18674.0
2022-09-21 13:50:00,294.13,294.13,293.8,293.8,6516.0,294.13,294.13,293.8,293.8,6516.0
2022-09-21 13:55:00,293.79,294.9,293.75,294.74,43895.0,293.79,294.9,293.75,294.74,43895.0
2022-09-21 14:00:00,294.57,294.7,289.5,289.84,160766.0,294.57,294.7,289.5,289.84,160766.0
2022-09-21 14:05:00,289.65,291.79,288.69,291.0,67493.0,289.65,291.79,288.69,291.0,67493.0
2022-09-21 14:10:00,291.0,291.3,288.75,288.97,62738.0,291.0,291.3,288.75,288.97,62738.0
2022-09-21 14:15:00,288.74,290.7,288.72,289.63,34836.0,288.74,290.7,288.72,289.63,34836.0
2022-09-21 14:20:00,289.87,291.17,289.61,291.17,47170.0,289.87,291.17,289.61,291.17,47170.0
2022-09-21 14:25:00,290.98,291.8,290.49,290.7,15875.0,290.98,291.8,290.49,290.7,15875.0
2022-09-21 14:30:00,290.46,293.76,289.47,293.43,48052.0,290.46,293.76,289.47,293.43,48052.0
2022-09-21 14:35:00,293.22,294.4,292.27,293.05,54214.0,293.22,294.4,292.27,293.05,54214.0
2022-09-21 14:40:00,293.0,296.82,292.36,296.14,82683.0,293.0,296.82,292.36,296.14,82683.0
2022-09-21 14:45:00,296.64,297.94,294.4,295.42,57390.0,296.64,297.94,294.4,295.42,57390.0
2022-09-21 14:50:00,295.0,296.29,293.79,296.05,40093.0,295.0,296.29,293.79,296.05,40093.0
2022-09-21 14:55:00,296.47,296.47,294.61,295.51,27813.0,296.47,296.47,294.61,295.51,27813.0
2022-09-21 15:00:00,295.77,296.6,294.23,294.87,39493.0,295.77,296.6,294.23,294.87,39493.0
2022-09-21 15:05:00,294.67,295.68,293.56,293.79,26133.0,294.67,295.68,293.56,293.79,26133.0
2022-09-21 15:10:00,293.54,293.95,291.01,293.91,27677.0,293.54,293.95,291.01,293.91,27677.0
2022-09-21 15:15:00,293.67,294.57,292.5,292.73,20923.0,293.67,294.57,292.5,292.73,20923.0
2022-09-21 15:20:00,292.71,292.71,291.68,292.0,40643.0,292.71,292.71,291.68,292.0,40643.0
2022-09-21 15:25:00,291.98,291.98,289.72,289.83,119265.0,291.98,291.98,289.72,289.83,119265.0
2022-09-21 15:30:00,289.69,290.02,288.42,289.85,69192.0,289.69,290.02,288.42,289.85,69192.0
2022-09-21 15:35:00,289.79,289.91,287.86,288.1,43144.0,289.79,289.91,287.86,288.1,43144.0
2022-09-21 15:40:00,288.03,288.6,287.16,287.16,50272.0,288.03,288.6,287.16,287.16,50272.0
2022-09-21 15:45:00,287.16,287.26,286.22,286.72,75668.0,287.16,287.26,286.22,286.72,75668.0
2022-09-21 15:50:00,286.9,287.66,286.58,287.59,59549.0,286.9,287.66,286.58,287.59,59549.0
2022-09-21 15:55:00,287.51,287.62,286.23,286.27,161788.0,287.51,287.62,286.23,286.27,161788.0
2022-09-22 09:30:00,282.42,284.35,280.06,283.86,273197.0,282.42,284.35,280.06,283.86,273197.0
2022-09-22 09:35:00,283.85,284.71,283.0,284.03,55739.0,283.85,284.71,283.0,284.03,55739.0
2022-09-22 09:40:00,283.83,283.98,282.18,282.82,55695.0,283.83,283.98,282.18,282.82,55695.0
2022-09-22 09:45:00,282.77,283.49,281.69,281.72,80021.0,282.77,283.49,281.69,281.72,80021.0
2022-09-22 09:50:00,281.82,283.58,281.66,283.34,52156.0,281.82,283.58,281.66,283.34,52156.0
2022-09-22 09:55:00,283.16,284.15,282.83,283.12,62458.0,283.16,284.15,282.83,283.12,62458.0
2022-09-22 10:00:00,282.94,282.94,281.95,282.4,68448.0,282.94,282.94,281.95,282.4,68448.0
2022-09-22 10:05:00,282.46,283.47,282.25,283.17,57088.0,282.46,283.47,282.25,283.17,57088.0
2022-09-22 10:10:00,283.08,285.67,282.93,285.53,77899.0,283.08,285.67,282.93,285.53,77899.0
2022-09-22 10:15:00,285.42,285.48,283.98,284.05,58440.0,285.42,285.48,283.98,284.05,58440.0
2022-09-22 10:20:00,284.21,284.87,283.98,284.39,31776.0,284.21,284.87,283.98,284.39,31776.0
2022-09-22 10:25:00,284.43,285.15,284.2,285.1,40166.0,284.43,285.15,284.2,285.1,40166.0
2022-09-22 10:30:00,285.08,285.54,283.54,284.59,45304.0,285.08,285.54,283.54,284.59,45304.0
2022-09-22 10:35:00,284.78,285.5,284.29,285.32,38363.0,284.78,285.5,284.29,285.32,38363.0
2022-09-22 10:40:00,285.32,285.88,284.75,284.96,35224.0,285.32,285.88,284.75,284.96,35224.0
2022-09-22 10:45:00,285.01,285.28,284.18,284.72,21421.0,285.01,285.28,284.18,284.72,21421.0
2022-09-22 10:50:00,284.67,284.68,283.59,283.8,34722.0,284.67,284.68,283.59,283.8,34722.0
2022-09-22 10:55:00,283.76,284.55,283.4,283.9,34818.0,283.76,284.55,283.4,283.9,34818.0
2022-09-22 11:00:00,283.91,285.15,283.9,284.97,53647.0,283.91,285.15,283.9,284.97,53647.0
2022-09-22 11:05:00,285.02,285.58,284.94,285.07,31630.0,285.02,285.58,284.94,285.07,31630.0
2022-09-22 11:10:00,284.92,284.92,284.05,284.12,37241.0,284.92,284.92,284.05,284.12,37241.0
2022-09-22 11:15:00,284.13,284.34,283.36,283.37,34488.0,284.13,284.34,283.36,283.37,34488.0
2022-09-22 11:20:00,283.3,283.38,282.72,282.89,31526.0,283.3,283.38,282.72,282.89,31526.0
2022-09-22 11:25:00,282.98,283.84,282.89,283.72,42027.0,282.98,283.84,282.89,283.72,42027.0
2022-09-22 11:30:00,283.61,284.38,283.47,283.68,20791.0,283.61,284.38,283.47,283.68,20791.0
2022-09-22 11:35:00,283.51,284.02,283.5,283.88,21146.0,283.51,284.02,283.5,283.88,21146.0
2022-09-22 11:40:00,283.95,284.12,283.46,283.87,21672.0,283.95,284.12,283.46,283.87,21672.0
2022-09-22 11:45:00,283.7,284.89,283.7,284.7,20853.0,283.7,284.89,283.7,284.7,20853.0
2022-09-22 11:50:00,284.69,284.95,284.25,284.81,33282.0,284.69,284.95,284.25,284.81,33282.0
2022-09-22 11:55:00,284.88,285.47,284.54,284.99,26645.0,284.88,285.47,284.54,284.99,26645.0
2022-09-22 12:00:00,285.03,285.66,284.98,285.47,26266.0,285.03,285.66,284.98,285.47,26266.0
2022-09-22 12:05:00,285.62,286.1,285.2,286.01,36707.0,285.62,286.1,285.2,286.01,36707.0
2022-09-22 12:10:00,286.05,286.15,284.85,285.09,45744.0,286.05,286.15,284.85,285.09,45744.0
2022-09-22 12:15:00,285.12,285.94,284.9,285.73,34365.0,285.12,285.94,284.9,285.73,34365.0
2022-09-22 12:20:00,285.68,287.3,285.44,287.1,49916.0,285.68,287.3,285.44,287.1,49916.0
2022-09-22 12:25:00,287.1,287.16,286.55,286.76,41825.0,287.1,287.16,286.55,286.76,41825.0
2022-09-22 12:30:00,286.73,286.84,286.0,286.35,33325.0,286.73,286.84,286.0,286.35,33325.0
2022-09-22 12:35:00,286.29,287.24,286.29,287.0,23826.0,286.29,287.24,286.29,287.0,23826.0
2022-09-22 12:40:00,286.87,287.41,286.7,287.02,39558.0,286.87,287.41,286.7,287.02,39558.0
2022-09-22 12:45:00,286.95,287.03,286.46,286.76,38433.0,286.95,287.03,286.46,286.76,38433.0
2022-09-22 12:50:00,286.71,287.26,286.57,287.0,29272.0,286.71,287.26,286.57,287.0,29272.0
2022-09-22 12:55:00,286.95,287.74,286.67,286.84,39398.0,286.95,287.74,286.67,286.84,39398.0
2022-09-22 13:00:00,286.8,287.11,286.04,286.07,37908.0,286.8,287.11,286.04,286.07,37908.0
2022-09-22 13:05:00,286.14,286.48,285.73,285.82,36454.0,286.14,286.48,285.73,285.82,36454.0
2022-09-22 13:10:00,285.78,285.97,285.46,285.9,18875.0,285.78,285.97,285.46,285.9,18875.0
2022-09-22 13:15:00,285.93,286.54,285.43,286.41,38560.0,285.93,286.54,285.43,286.41,38560.0
2022-09-22 13:20:00,286.4,286.65,286.15,286.15,18429.0,286.4,286.65,286.15,286.15,18429.0
2022-09-22 13:25:00,286.11,286.37,286.02,286.02,27084.0,286.11,286.37,286.02,286.02,27084.0
2022-09-22 13:30:00,285.99,287.23,285.97,287.22,46386.0,285.99,287.23,285.97,287.22,46386.0
2022-09-22 13:35:00,287.21,287.54,287.03,287.21,32811.0,287.21,287.54,287.03,287.21,32811.0
2022-09-22 13:40:00,287.16,287.45,286.07,286.07,37532.0,287.16,287.45,286.07,286.07,37532.0
2022-09-22 13:45:00,286.14,286.52,285.94,286.37,29997.0,286.14,286.52,285.94,286.37,29997.0
2022-09-22 13:50:00,286.5,287.33,286.5,287.3,16557.0,286.5,287.33,286.5,287.3,16557.0
2022-09-22 13:55:00,287.3,287.7,287.15,287.52,35133.0,287.3,287.7,287.15,287.52,35133.0
2022-09-22 14:00:00,287.47,287.74,286.82,286.82,27093.0,287.47,287.74,286.82,286.82,27093.0
2022-09-22 14:05:00,286.81,287.33,286.15,286.31,23083.0,286.81,287.33,286.15,286.31,23083.0
2022-09-22 14:10:00,286.27,286.35,285.72,285.95,23222.0,286.27,286.35,285.72,285.95,23222.0
2022-09-22 14:15:00,285.84,286.09,285.77,285.81,16664.0,285.84,286.09,285.77,285.81,16664.0
2022-09-22 14:20:00,285.81,285.86,284.88,285.22,20430.0,285.81,285.86,284.88,285.22,20430.0
2022-09-22 14:25:00,285.16,285.68,285.11,285.41,27301.0,285.16,285.68,285.11,285.41,27301.0
2022-09-22 14:30:00,285.37,285.81,285.23,285.69,14453.0,285.37,285.81,285.23,285.69,14453.0
2022-09-22 14:35:00,285.67,286.09,285.35,286.09,22903.0,285.67,286.09,285.35,286.09,22903.0
2022-09-22 14:40:00,286.12,286.5,285.7,286.48,30708.0,286.12,286.5,285.7,286.48,30708.0
2022-09-22 14:45:00,286.48,286.55,285.88,286.16,26937.0,286.48,286.55,285.88,286.16,26937.0
2022-09-22 14:50:00,286.18,287.39,286.18,287.34,30595.0,286.18,287.39,286.18,287.34,30595.0
2022-09-22 14:55:00,287.4,287.45,286.98,287.31,29512.0,287.4,287.45,286.98,287.31,29512.0
2022-09-22 15:00:00,287.35,288.96,287.28,287.78,64440.0,287.35,288.96,287.28,287.78,64440.0
2022-09-22 15:05:00,287.81,288.36,287.5,288.24,29544.0,287.81,288.36,287.5,288.24,29544.0
2022-09-22 15:10:00,288.21,289.34,288.21,289.24,47064.0,288.21,289.34,288.21,289.24,47064.0
2022-09-22 15:15:00,289.28,289.28,288.1,288.18,30290.0,289.28,289.28,288.1,288.18,30290.0
2022-09-22 15:20:00,288.23,288.24,287.61,287.62,29535.0,288.23,288.24,287.61,287.62,29535.0
2022-09-22 15:25:00,287.58,288.22,287.3,288.18,35838.0,287.58,288.22,287.3,288.18,35838.0
2022-09-22 15:30:00,288.12,288.9,288.12,288.6,43447.0,288.12,288.9,288.12,288.6,43447.0
2022-09-22 15:35:00,288.68,289.12,288.51,288.66,49014.0,288.68,289.12,288.51,288.66,49014.0
2022-09-22 15:40:00,288.63,289.07,288.27,288.44,55572.0,288.63,289.07,288.27,288.44,55572.0
2022-09-22 15:45:00,288.54,289.55,288.48,289.19,39379.0,288.54,289.55,288.48,289.19,39379.0
2022-09-22 15:50:00,289.14,289.14,287.76,287.82,77074.0,289.14,289.14,287.76,287.82,77074.0
2022-09-22 15:55:00,287.88,288.1,286.94,286.97,143087.0,287.88,288.1,286.94,286.97,143087.0
2022-09-23 09:30:00,285.91,288.56,285.56,286.98,173970.0,285.91,288.56,285.56,286.98,173970.0
2022-09-23 09:35:00,286.99,287.09,283.56,284.87,95877.0,286.99,287.09,283.56,284.87,95877.0
2022-09-23 09:40:00,284.89,285.49,283.8,284.63,40511.0,284.89,285.49,283.8,284.63,40511.0
2022-09-23 09:45:00,284.63,285.34,284.0,284.4,38418.0,284.63,285.34,284.0,284.4,38418.0
2022-09-23 09:50:00,284.46,284.84,283.57,284.67,42253.0,284.46,284.84,283.57,284.67,42253.0
2022-09-23 09:55:00,284.78,285.48,284.33,284.95,55939.0,284.78,285.48,284.33,284.95,55939.0
2022-09-23 10:00:00,284.88,285.3,284.29,285.3,50311.0,284.88,285.3,284.29,285.3,50311.0
2022-09-23 10:05:00,285.31,286.69,285.23,286.19,40723.0,285.31,286.69,285.23,286.19,40723.0
2022-09-23 10:10:00,286.17,287.14,285.47,286.45,53344.0,286.17,287.14,285.47,286.45,53344.0
2022-09-23 10:15:00,286.44,286.75,285.9,286.57,38222.0,286.44,286.75,285.9,286.57,38222.0
2022-09-23 10:20:00,286.68,287.16,286.41,286.86,32820.0,286.68,287.16,286.41,286.86,32820.0
2022-09-23 10:25:00,286.8,288.05,286.21,287.29,42378.0,286.8,288.05,286.21,287.29,42378.0
2022-09-23 10:30:00,287.28,288.1,287.03,287.47,45105.0,287.28,288.1,287.03,287.47,45105.0
2022-09-23 10:35:00,287.55,287.76,286.25,286.73,40919.0,287.55,287.76,286.25,286.73,40919.0
2022-09-23 10:40:00,286.81,288.23,286.63,287.61,30176.0,286.81,288.23,286.63,287.61,30176.0
2022-09-23 10:45:00,287.69,288.22,286.81,286.81,43994.0,287.69,288.22,286.81,286.81,43994.0
2022-09-23 10:50:00,286.85,287.5,286.5,287.18,17175.0,286.85,287.5,286.5,287.18,17175.0
2022-09-23 10:55:00,287.19,287.7,286.61,286.72,41687.0,287.19,287.7,286.61,286.72,41687.0
2022-09-23 11:00:00,286.71,286.91,286.09,286.67,66271.0,286.71,286.91,286.09,286.67,66271.0
2022-09-23 11:05:00,286.66,287.75,286.62,287.56,20464.0,286.66,287.75,286.62,287.56,20464.0
2022-09-23 11:10:00,287.47,287.75,286.79,287.0,43277.0,287.47,287.75,286.79,287.0,43277.0
2022-09-23 11:15:00,287.0,287.45,286.59,287.41,24053.0,287.0,287.45,286.59,287.41,24053.0
2022-09-23 11:20:00,287.37,287.55,286.39,287.3,21685.0,287.37,287.55,286.39,287.3,21685.0
2022-09-23 11:25:00,287.25,287.58,285.8,285.82,20691.0,287.25,287.58,285.8,285.82,20691.0
2022-09-23 11:30:00,285.89,286.84,285.8,286.17,36210.0,285.89,286.84,285.8,286.17,36210.0
2022-09-23 11:35:00,286.27,286.9,286.16,286.4,19150.0,286.27,286.9,286.16,286.4,19150.0
2022-09-23 11:40:00,286.49,286.61,285.8,285.81,28451.0,286.49,286.61,285.8,285.81,28451.0
2022-09-23 11:45:00,285.77,285.83,285.05,285.43,19814.0,285.77,285.83,285.05,285.43,19814.0
2022-09-23 11:50:00,285.54,286.2,285.44,286.01,18150.0,285.54,286.2,285.44,286.01,18150.0
2022-09-23 11:55:00,285.95,286.16,285.3,285.52,12796.0,285.95,286.16,285.3,285.52,12796.0
2022-09-23 12:00:00,285.52,285.71,285.0,285.4,23309.0,285.52,285.71,285.0,285.4,23309.0
2022-09-23 12:05:00,285.4,285.51,284.12,284.45,16844.0,285.4,285.51,284.12,284.45,16844.0
2022-09-23 12:10:00,284.54,285.03,284.34,284.63,23734.0,284.54,285.03,284.34,284.63,23734.0
2022-09-23 12:15:00,284.62,284.62,283.81,284.53,26255.0,284.62,284.62,283.81,284.53,26255.0
2022-09-23 12:20:00,284.5,284.51,283.8,284.1,17445.0,284.5,284.51,283.8,284.1,17445.0
2022-09-23 12:25:00,284.05,284.25,282.82,283.08,15122.0,284.05,284.25,282.82,283.08,15122.0
2022-09-23 12:30:00,282.88,283.4,282.6,283.12,28058.0,282.88,283.4,282.6,283.12,28058.0
2022-09-23 12:35:00,283.1,283.63,283.04,283.43,17638.0,283.1,283.63,283.04,283.43,17638.0
2022-09-23 12:40:00,283.3,283.49,283.0,283.16,39866.0,283.3,283.49,283.0,283.16,39866.0
2022-09-23 12:45:00,283.15,283.89,282.95,283.82,32445.0,283.15,283.89,282.95,283.82,32445.0
2022-09-23 12:50:00,283.89,284.93,283.89,284.66,35131.0,283.89,284.93,283.89,284.66,35131.0
2022-09-23 12:55:00,284.76,284.86,284.23,284.68,14172.0,284.76,284.86,284.23,284.68,14172.0
2022-09-23 13:00:00,284.78,285.3,284.52,284.97,14627.0,284.78,285.3,284.52,284.97,14627.0
2022-09-23 13:05:00,284.8,285.45,284.8,285.09,21420.0,284.8,285.45,284.8,285.09,21420.0
2022-09-23 13:10:00,285.13,285.37,284.88,284.99,9039.0,285.13,285.37,284.88,284.99,9039.0
2022-09-23 13:15:00,284.98,285.73,284.91,285.71,13915.0,284.98,285.73,284.91,285.71,13915.0
2022-09-23 13:20:00,285.71,285.71,284.7,285.04,13134.0,285.71,285.71,284.7,285.04,13134.0
2022-09-23 13:25:00,284.84,285.04,283.67,283.67,13343.0,284.84,285.04,283.67,283.67,13343.0
2022-09-23 13:30:00,283.85,284.29,283.63,284.28,17617.0,283.85,284.29,283.63,284.28,17617.0
2022-09-23 13:35:00,284.2,284.2,283.43,283.48,8802.0,284.2,284.2,283.43,283.48,8802.0
2022-09-23 13:40:00,283.34,283.67,283.19,283.5,8500.0,283.34,283.67,283.19,283.5,8500.0
2022-09-23 13:45:00,283.36,284.09,283.31,284.0,17154.0,283.36,284.09,283.31,284.0,17154.0
2022-09-23 13:50:00,283.91,284.24,283.84,283.96,10920.0,283.91,284.24,283.84,283.96,10920.0
2022-09-23 13:55:00,283.93,284.23,283.62,283.96,8292.0,283.93,284.23,283.62,283.96,8292.0
2022-09-23 14:00:00,283.78,284.04,283.2,283.99,13280.0,283.78,284.04,283.2,283.99,13280.0
2022-09-23 14:05:00,283.89,284.29,283.06,283.07,14699.0,283.89,284.29,283.06,283.07,14699.0
2022-09-23 14:10:00,283.07,283.21,282.09,282.45,25886.0,283.07,283.21,282.09,282.45,25886.0
2022-09-23 14:15:00,282.45,282.52,281.95,282.29,12248.0,282.45,282.52,281.95,282.29,12248.0
2022-09-23 14:20:00,282.2,282.84,282.02,282.49,15946.0,282.2,282.84,282.02,282.49,15946.0
2022-09-23 14:25:00,282.63,283.08,282.59,282.72,12607.0,282.63,283.08,282.59,282.72,12607.0
2022-09-23 14:30:00,282.88,282.88,281.82,282.15,35924.0,282.88,282.88,281.82,282.15,35924.0
2022-09-23 14:35:00,282.06,282.11,281.65,281.75,15669.0,282.06,282.11,281.65,281.75,15669.0
2022-09-23 14:40:00,281.6,282.41,281.56,282.41,17357.0,281.6,282.41,281.56,282.41,17357.0
2022-09-23 14:45:00,282.32,282.45,281.89,282.03,13462.0,282.32,282.45,281.89,282.03,13462.0
2022-09-23 14:50:00,281.95,282.17,281.58,281.59,19834.0,281.95,282.17,281.58,281.59,19834.0
2022-09-23 14:55:00,281.5,281.5,280.7,280.91,31722.0,281.5,281.5,280.7,280.91,31722.0
2022-09-23 15:00:00,280.91,282.28,280.86,282.21,24058.0,280.91,282.28,280.86,282.21,24058.0
2022-09-23 15:05:00,282.03,282.92,281.55,282.25,28859.0,282.03,282.92,281.55,282.25,28859.0
2022-09-23 15:10:00,282.39,282.67,282.02,282.61,24385.0,282.39,282.67,282.02,282.61,24385.0
2022-09-23 15:15:00,282.71,283.61,282.61,283.13,26399.0,282.71,283.61,282.61,283.13,26399.0
2022-09-23 15:20:00,283.13,283.3,282.47,282.5,31253.0,283.13,283.3,282.47,282.5,31253.0
2022-09-23 15:25:00,282.43,283.15,282.42,283.15,19301.0,282.43,283.15,282.42,283.15,19301.0
2022-09-23 15:30:00,283.27,284.43,283.21,284.1,37055.0,283.27,284.43,283.21,284.1,37055.0
2022-09-23 15:35:00,284.16,284.42,283.32,284.03,40592.0,284.16,284.42,283.32,284.03,40592.0
2022-09-23 15:40:00,284.04,284.9,283.63,284.8,64103.0,284.04,284.9,283.63,284.8,64103.0
2022-09-23 15:45:00,284.79,284.87,284.29,284.43,40491.0,284.79,284.87,284.29,284.43,40491.0
2022-09-23 15:50:00,284.42,284.66,283.54,284.53,59222.0,284.42,284.66,283.54,284.53,59222.0
2022-09-23 15:55:00,284.58,284.74,283.75,284.69,198005.0,284.58,284.74,283.75,284.69,198005.0
2022-09-26 09:30:00,286.03,288.24,285.0,287.28,185210.0,286.03,288.24,285.0,287.28,185210.0
2022-09-26 09:35:00,287.35,288.42,287.02,287.76,100974.0,287.35,288.42,287.02,287.76,100974.0
2022-09-26 09:40:00,287.66,288.9,287.47,287.8,102622.0,287.66,288.9,287.47,287.8,102622.0
2022-09-26 09:45:00,287.73,288.4,287.62,287.98,78446.0,287.73,288.4,287.62,287.98,78446.0
2022-09-26 09:50:00,287.93,288.35,287.02,287.04,98357.0,287.93,288.35,287.02,287.04,98357.0
2022-09-26 09:55:00,286.86,287.32,286.09,286.67,71242.0,286.86,287.32,286.09,286.67,71242.0
2022-09-26 10:00:00,286.62,287.35,285.12,285.25,63451.0,286.62,287.35,285.12,285.25,63451.0
2022-09-26 10:05:00,285.24,286.05,284.2,284.65,48498.0,285.24,286.05,284.2,284.65,48498.0
2022-09-26 10:10:00,284.65,284.94,283.7,284.76,39249.0,284.65,284.94,283.7,284.76,39249.0
2022-09-26 10:15:00,285.0,285.8,284.71,285.03,51825.0,285.0,285.8,284.71,285.03,51825.0
2022-09-26 10:20:00,285.02,285.63,284.72,284.84,35077.0,285.02,285.63,284.72,284.84,35077.0
2022-09-26 10:25:00,284.71,285.15,284.27,284.87,35665.0,284.71,285.15,284.27,284.87,35665.0
2022-09-26 10:30:00,284.83,285.15,283.31,283.55,48446.0,284.83,285.15,283.31,283.55,48446.0
2022-09-26 10:35:00,283.63,284.12,283.3,283.5,41861.0,283.63,284.12,283.3,283.5,41861.0
2022-09-26 10:40:00,283.56,283.68,282.14,282.69,53253.0,283.56,283.68,282.14,282.69,53253.0
2022-09-26 10:45:00,282.63,282.77,281.46,281.85,56572.0,282.63,282.77,281.46,281.85,56572.0
2022-09-26 10:50:00,281.8,282.32,281.49,281.63,101511.0,281.8,282.32,281.49,281.63,101511.0
2022-09-26 10:55:00,281.71,282.04,281.2,281.82,66160.0,281.71,282.04,281.2,281.82,66160.0
2022-09-26 11:00:00,281.84,282.59,281.84,282.33,47083.0,281.84,282.59,281.84,282.33,47083.0
2022-09-26 11:05:00,282.23,282.23,280.62,280.79,41131.0,282.23,282.23,280.62,280.79,41131.0
2022-09-26 11:10:00,280.7,281.45,280.5,281.36,44648.0,280.7,281.45,280.5,281.36,44648.0
2022-09-26 11:15:00,281.36,281.59,280.91,281.1,49740.0,281.36,281.59,280.91,281.1,49740.0
2022-09-26 11:20:00,281.17,281.76,280.65,281.05,47214.0,281.17,281.76,280.65,281.05,47214.0
2022-09-26 11:25:00,281.06,281.12,280.17,280.61,53533.0,281.06,281.12,280.17,280.61,53533.0
2022-09-26 11:30:00,280.61,280.92,280.45,280.86,43503.0,280.61,280.92,280.45,280.86,43503.0
2022-09-26 11:35:00,280.82,281.64,280.74,281.09,28380.0,280.82,281.64,280.74,281.09,28380.0
2022-09-26 11:40:00,281.02,281.33,280.07,280.07,42162.0,281.02,281.33,280.07,280.07,42162.0
2022-09-26 11:45:00,280.08,280.9,279.64,280.6,66788.0,280.08,280.9,279.64,280.6,66788.0
2022-09-26 11:50:00,280.55,280.81,280.3,280.66,26049.0,280.55,280.81,280.3,280.66,26049.0
2022-09-26 11:55:00,280.73,281.7,280.59,281.48,43207.0,280.73,281.7,280.59,281.48,43207.0
2022-09-26 12:00:00,281.5,281.54,280.85,280.94,28424.0,281.5,281.54,280.85,280.94,28424.0
2022-09-26 12:05:00,280.95,281.02,280.49,280.84,17676.0,280.95,281.02,280.49,280.84,17676.0
2022-09-26 12:10:00,280.77,280.97,280.6,280.62,19648.0,280.77,280.97,280.6,280.62,19648.0
2022-09-26 12:15:00,280.55,280.95,280.45,280.79,37523.0,280.55,280.95,280.45,280.79,37523.0
2022-09-26 12:20:00,280.69,280.75,279.71,279.71,27453.0,280.69,280.75,279.71,279.71,27453.0
2022-09-26 12:25:00,279.6,279.79,279.12,279.5,18445.0,279.6,279.79,279.12,279.5,18445.0
2022-09-26 12:30:00,279.52,279.91,279.47,279.72,15169.0,279.52,279.91,279.47,279.72,15169.0
2022-09-26 12:35:00,279.77,280.3,279.7,279.86,17064.0,279.77,280.3,279.7,279.86,17064.0
2022-09-26 12:40:00,279.77,279.88,279.42,279.47,14953.0,279.77,279.88,279.42,279.47,14953.0
2022-09-26 12:45:00,279.44,280.4,279.33,280.38,56295.0,279.44,280.4,279.33,280.38,56295.0
2022-09-26 12:50:00,280.45,281.01,280.19,280.46,62585.0,280.45,281.01,280.19,280.46,62585.0
2022-09-26 12:55:00,280.42,281.1,280.38,280.82,39846.0,280.42,281.1,280.38,280.82,39846.0
2022-09-26 13:00:00,280.83,280.89,280.1,280.18,30637.0,280.83,280.89,280.1,280.18,30637.0
2022-09-26 13:05:00,280.2,280.29,279.58,279.73,22651.0,280.2,280.29,279.58,279.73,22651.0
2022-09-26 13:10:00,279.67,279.83,279.13,279.61,36158.0,279.67,279.83,279.13,279.61,36158.0
2022-09-26 13:15:00,279.54,279.95,279.43,279.5,21680.0,279.54,279.95,279.43,279.5,21680.0
2022-09-26 13:20:00,279.54,280.04,278.81,278.83,45449.0,279.54,280.04,278.81,278.83,45449.0
2022-09-26 13:25:00,278.85,279.19,278.29,278.84,25871.0,278.85,279.19,278.29,278.84,25871.0
2022-09-26 13:30:00,278.9,279.36,278.35,278.5,34509.0,278.9,279.36,278.35,278.5,34509.0
2022-09-26 13:35:00,278.62,278.74,278.4,278.53,25263.0,278.62,278.74,278.4,278.53,25263.0
2022-09-26 13:40:00,278.55,278.67,278.1,278.51,29847.0,278.55,278.67,278.1,278.51,29847.0
2022-09-26 13:45:00,278.6,279.15,278.5,278.67,37773.0,278.6,279.15,278.5,278.67,37773.0
2022-09-26 13:50:00,278.61,279.25,278.6,278.77,26137.0,278.61,279.25,278.6,278.77,26137.0
2022-09-26 13:55:00,278.66,278.69,277.75,277.84,43407.0,278.66,278.69,277.75,277.84,43407.0
2022-09-26 14:00:00,277.79,279.23,277.74,279.02,35145.0,277.79,279.23,277.74,279.02,35145.0
2022-09-26 14:05:00,278.91,279.71,278.67,279.56,54591.0,278.91,279.71,278.67,279.56,54591.0
2022-09-26 14:10:00,279.51,279.53,278.59,278.85,25599.0,279.51,279.53,278.59,278.85,25599.0
2022-09-26 14:15:00,278.86,279.44,278.47,279.44,24974.0,278.86,279.44,278.47,279.44,24974.0
2022-09-26 14:20:00,279.36,279.96,279.25,279.4,12383.0,279.36,279.96,279.25,279.4,12383.0
2022-09-26 14:25:00,279.35,279.35,278.79,278.97,9467.0,279.35,279.35,278.79,278.97,9467.0
2022-09-26 14:30:00,278.86,279.44,278.84,279.23,13756.0,278.86,279.44,278.84,279.23,13756.0
2022-09-26 14:35:00,279.24,279.33,278.35,278.88,26793.0,279.24,279.33,278.35,278.88,26793.0
2022-09-26 14:40:00,278.96,278.98,278.1,278.31,29849.0,278.96,278.98,278.1,278.31,29849.0
2022-09-26 14:45:00,278.21,279.61,278.02,279.55,50431.0,278.21,279.61,278.02,279.55,50431.0
2022-09-26 14:50:00,279.46,279.84,279.12,279.54,31923.0,279.46,279.84,279.12,279.54,31923.0
2022-09-26 14:55:00,279.6,279.68,278.93,279.4,41748.0,279.6,279.68,278.93,279.4,41748.0
2022-09-26 15:00:00,279.42,280.44,279.41,279.82,45489.0,279.42,280.44,279.41,279.82,45489.0
2022-09-26 15:05:00,279.91,280.02,278.89,279.62,39284.0,279.91,280.02,278.89,279.62,39284.0
2022-09-26 15:10:00,279.62,279.88,278.97,279.02,31196.0,279.62,279.88,278.97,279.02,31196.0
2022-09-26 15:15:00,278.96,279.56,278.36,279.2,39555.0,278.96,279.56,278.36,279.2,39555.0
2022-09-26 15:20:00,279.21,279.4,278.67,278.99,22928.0,279.21,279.4,278.67,278.99,22928.0
2022-09-26 15:25:00,279.03,279.21,278.61,278.68,29215.0,279.03,279.21,278.61,278.68,29215.0
2022-09-26 15:30:00,278.68,278.77,278.05,278.37,62063.0,278.68,278.77,278.05,278.37,62063.0
2022-09-26 15:35:00,278.32,278.92,277.77,278.09,68224.0,278.32,278.92,277.77,278.09,68224.0
2022-09-26 15:40:00,278.12,278.36,276.75,277.62,117930.0,278.12,278.36,276.75,277.62,117930.0
2022-09-26 15:45:00,277.63,278.4,277.53,278.22,81016.0,277.63,278.4,277.53,278.22,81016.0
2022-09-26 15:50:00,278.14,279.46,277.61,278.57,112553.0,278.14,279.46,277.61,278.57,112553.0
2022-09-26 15:55:00,278.49,278.49,276.75,276.97,299197.0,278.49,278.49,276.75,276.97,299197.0
2022-09-27 09:30:00,281.86,283.45,281.01,282.28,150298.0,281.86,283.45,281.01,282.28,150298.0
2022-09-27 09:35:00,282.52,284.5,282.09,284.08,77864.0,282.52,284.5,282.09,284.08,77864.0
2022-09-27 09:40:00,284.09,284.4,281.88,281.96,72453.0,284.09,284.4,281.88,281.96,72453.0
2022-09-27 09:45:00,282.09,282.33,280.5,280.56,65657.0,282.09,282.33,280.5,280.56,65657.0
2022-09-27 09:50:00,280.58,282.83,280.1,282.82,222458.0,280.58,282.83,280.1,282.82,222458.0
2022-09-27 09:55:00,282.73,282.83,280.36,280.73,49579.0,282.73,282.83,280.36,280.73,49579.0
2022-09-27 10:00:00,281.04,281.16,279.35,280.06,46079.0,281.04,281.16,279.35,280.06,46079.0
2022-09-27 10:05:00,279.92,280.45,278.66,279.21,90946.0,279.92,280.45,278.66,279.21,90946.0
2022-09-27 10:10:00,279.24,280.01,279.02,279.9,51427.0,279.24,280.01,279.02,279.9,51427.0
2022-09-27 10:15:00,279.83,280.51,279.27,280.18,68539.0,279.83,280.51,279.27,280.18,68539.0
2022-09-27 10:20:00,280.21,280.65,279.58,280.25,29863.0,280.21,280.65,279.58,280.25,29863.0
2022-09-27 10:25:00,280.25,280.47,279.71,279.79,60493.0,280.25,280.47,279.71,279.79,60493.0
2022-09-27 10:30:00,279.9,280.74,279.56,280.02,32443.0,279.9,280.74,279.56,280.02,32443.0
2022-09-27 10:35:00,280.06,280.43,279.59,279.75,43382.0,280.06,280.43,279.59,279.75,43382.0
2022-09-27 10:40:00,279.63,280.61,279.33,280.49,41073.0,279.63,280.61,279.33,280.49,41073.0
2022-09-27 10:45:00,280.58,280.73,280.13,280.51,31486.0,280.58,280.73,280.13,280.51,31486.0
2022-09-27 10:50:00,280.59,280.59,279.89,279.95,56945.0,280.59,280.59,279.89,279.95,56945.0
2022-09-27 10:55:00,279.94,280.36,279.79,280.15,54109.0,279.94,280.36,279.79,280.15,54109.0
2022-09-27 11:00:00,280.21,280.54,279.7,279.74,77578.0,280.21,280.54,279.7,279.74,77578.0
2022-09-27 11:05:00,279.84,280.5,279.42,280.42,73221.0,279.84,280.5,279.42,280.42,73221.0
2022-09-27 11:10:00,280.5,280.5,279.07,279.1,31626.0,280.5,280.5,279.07,279.1,31626.0
2022-09-27 11:15:00,279.1,279.33,278.55,279.04,32308.0,279.1,279.33,278.55,279.04,32308.0
2022-09-27 11:20:00,278.98,279.03,277.98,278.28,21233.0,278.98,279.03,277.98,278.28,21233.0
2022-09-27 11:25:00,278.32,278.39,277.22,277.6,24713.0,278.32,278.39,277.22,277.6,24713.0
2022-09-27 11:30:00,277.54,278.34,277.41,278.28,21665.0,277.54,278.34,277.41,278.28,21665.0
2022-09-27 11:35:00,278.28,278.93,277.92,278.67,13932.0,278.28,278.93,277.92,278.67,13932.0
2022-09-27 11:40:00,278.74,278.92,278.4,278.67,20970.0,278.74,278.92,278.4,278.67,20970.0
2022-09-27 11:45:00,278.69,279.0,278.42,278.54,23053.0,278.69,279.0,278.42,278.54,23053.0
2022-09-27 11:50:00,278.6,279.12,277.61,277.79,33308.0,278.6,279.12,277.61,277.79,33308.0
2022-09-27 11:55:00,277.94,278.0,277.56,277.73,45192.0,277.94,278.0,277.56,277.73,45192.0
2022-09-27 12:00:00,277.67,278.0,277.32,277.92,34870.0,277.67,278.0,277.32,277.92,34870.0
2022-09-27 12:05:00,277.92,277.96,277.14,277.46,46508.0,277.92,277.96,277.14,277.46,46508.0
2022-09-27 12:10:00,277.41,277.55,276.2,276.62,59417.0,277.41,277.55,276.2,276.62,59417.0
2022-09-27 12:15:00,276.65,276.69,275.06,275.25,41893.0,276.65,276.69,275.06,275.25,41893.0
2022-09-27 12:20:00,275.25,275.79,275.18,275.42,64367.0,275.25,275.79,275.18,275.42,64367.0
2022-09-27 12:25:00,275.44,276.01,275.19,275.48,71050.0,275.44,276.01,275.19,275.48,71050.0
2022-09-27 12:30:00,275.41,276.08,275.16,275.73,36807.0,275.41,276.08,275.16,275.73,36807.0
2022-09-27 12:35:00,275.85,276.02,275.31,275.49,33561.0,275.85,276.02,275.31,275.49,33561.0
2022-09-27 12:40:00,275.4,275.93,275.06,275.87,37227.0,275.4,275.93,275.06,275.87,37227.0
2022-09-27 12:45:00,275.73,276.01,275.4,276.0,45370.0,275.73,276.01,275.4,276.0,45370.0
2022-09-27 12:50:00,275.84,276.34,275.29,276.3,24971.0,275.84,276.34,275.29,276.3,24971.0
2022-09-27 12:55:00,276.34,276.38,276.04,276.12,71309.0,276.34,276.38,276.04,276.12,71309.0
2022-09-27 13:00:00,276.09,276.09,275.15,275.28,39349.0,276.09,276.09,275.15,275.28,39349.0
2022-09-27 13:05:00,275.29,276.12,275.17,275.35,28841.0,275.29,276.12,275.17,275.35,28841.0
2022-09-27 13:10:00,275.38,275.43,274.81,275.31,58252.0,275.38,275.43,274.81,275.31,58252.0
2022-09-27 13:15:00,275.43,276.0,275.26,275.69,17782.0,275.43,276.0,275.26,275.69,17782.0
2022-09-27 13:20:00,275.77,275.98,275.54,275.81,27888.0,275.77,275.98,275.54,275.81,27888.0
2022-09-27 13:25:00,275.9,276.06,275.51,276.0,18478.0,275.9,276.06,275.51,276.0,18478.0
2022-09-27 13:30:00,275.91,276.14,275.67,276.0,27501.0,275.91,276.14,275.67,276.0,27501.0
2022-09-27 13:35:00,276.0,276.09,275.64,275.66,21421.0,276.0,276.09,275.64,275.66,21421.0
2022-09-27 13:40:00,275.65,275.77,275.21,275.66,14209.0,275.65,275.77,275.21,275.66,14209.0
2022-09-27 13:45:00,275.72,276.14,275.72,275.84,20448.0,275.72,276.14,275.72,275.84,20448.0
2022-09-27 13:50:00,275.75,276.11,275.32,275.32,23805.0,275.75,276.11,275.32,275.32,23805.0
2022-09-27 13:55:00,275.3,275.37,274.83,275.04,49261.0,275.3,275.37,274.83,275.04,49261.0
2022-09-27 14:00:00,275.0,276.15,274.96,275.94,46074.0,275.0,276.15,274.96,275.94,46074.0
2022-09-27 14:05:00,275.82,275.94,275.68,275.9,19445.0,275.82,275.94,275.68,275.9,19445.0
2022-09-27 14:10:00,275.91,276.14,275.63,275.63,27047.0,275.91,276.14,275.63,275.63,27047.0
2022-09-27 14:15:00,275.6,275.96,275.59,275.66,10445.0,275.6,275.96,275.59,275.66,10445.0
2022-09-27 14:20:00,275.69,275.87,275.17,275.65,30969.0,275.69,275.87,275.17,275.65,30969.0
2022-09-27 14:25:00,275.65,275.65,275.13,275.2,25354.0,275.65,275.65,275.13,275.2,25354.0
2022-09-27 14:30:00,275.28,275.41,274.73,275.36,33788.0,275.28,275.41,274.73,275.36,33788.0
2022-09-27 14:35:00,275.29,276.44,274.93,276.37,35715.0,275.29,276.44,274.93,276.37,35715.0
2022-09-27 14:40:00,276.31,277.26,276.31,276.69,61081.0,276.31,277.26,276.31,276.69,61081.0
2022-09-27 14:45:00,276.65,277.38,276.22,277.25,41093.0,276.65,277.38,276.22,277.25,41093.0
2022-09-27 14:50:00,277.2,277.25,276.81,276.89,42546.0,277.2,277.25,276.81,276.89,42546.0
2022-09-27 14:55:00,276.98,276.98,276.54,276.75,31152.0,276.98,276.98,276.54,276.75,31152.0
2022-09-27 15:00:00,276.6,276.71,275.45,275.85,40042.0,276.6,276.71,275.45,275.85,40042.0
2022-09-27 15:05:00,275.89,276.58,275.49,276.29,42379.0,275.89,276.58,275.49,276.29,42379.0
2022-09-27 15:10:00,276.3,276.5,275.86,276.46,31230.0,276.3,276.5,275.86,276.46,31230.0
2022-09-27 15:15:00,276.36,277.04,275.8,277.0,70121.0,276.36,277.04,275.8,277.0,70121.0
2022-09-27 15:20:00,276.93,277.03,276.44,276.45,39761.0,276.93,277.03,276.44,276.45,39761.0
2022-09-27 15:25:00,276.46,276.55,275.75,276.03,31901.0,276.46,276.55,275.75,276.03,31901.0
2022-09-27 15:30:00,275.99,276.08,275.43,275.6,55923.0,275.99,276.08,275.43,275.6,55923.0
2022-09-27 15:35:00,275.65,275.83,275.39,275.75,57532.0,275.65,275.83,275.39,275.75,57532.0
2022-09-27 15:40:00,275.69,277.19,275.61,276.98,97547.0,275.69,277.19,275.61,276.98,97547.0
2022-09-27 15:45:00,276.96,277.06,276.54,276.93,83108.0,276.96,277.06,276.54,276.93,83108.0
2022-09-27 15:50:00,276.85,278.1,276.77,277.78,138448.0,276.85,278.1,276.77,277.78,138448.0
2022-09-27 15:55:00,277.75,278.0,277.2,277.57,246019.0,277.75,278.0,277.2,277.57,246019.0
2022-09-28 09:30:00,280.47,280.47,277.75,277.86,98531.0,280.47,280.47,277.75,277.86,98531.0
2022-09-28 09:35:00,277.72,278.33,276.33,276.86,73980.0,277.72,278.33,276.33,276.86,73980.0
2022-09-28 09:40:00,277.05,278.72,276.66,278.28,90348.0,277.05,278.72,276.66,278.28,90348.0
2022-09-28 09:45:00,278.14,278.4,277.0,277.45,47388.0,278.14,278.4,277.0,277.45,47388.0
2022-09-28 09:50:00,277.36,278.26,276.9,277.03,80306.0,277.36,278.26,276.9,277.03,80306.0
2022-09-28 09:55:00,276.71,277.37,276.63,277.29,34450.0,276.71,277.37,276.63,277.29,34450.0
2022-09-28 10:00:00,277.22,278.72,276.61,276.75,57983.0,277.22,278.72,276.61,276.75,57983.0
2022-09-28 10:05:00,276.88,276.88,275.37,275.43,32854.0,276.88,276.88,275.37,275.43,32854.0
2022-09-28 10:10:00,275.37,277.23,275.37,277.04,35006.0,275.37,277.23,275.37,277.04,35006.0
2022-09-28 10:15:00,277.18,277.74,276.26,277.61,48208.0,277.18,277.74,276.26,277.61,48208.0
2022-09-28 10:20:00,277.6,278.73,277.59,278.55,46652.0,277.6,278.73,277.59,278.55,46652.0
2022-09-28 10:25:00,278.55,279.76,278.37,279.61,50569.0,278.55,279.76,278.37,279.61,50569.0
2022-09-28 10:30:00,279.69,279.81,278.84,279.32,52281.0,279.69,279.81,278.84,279.32,52281.0
2022-09-28 10:35:00,279.34,280.27,278.74,279.24,59865.0,279.34,280.27,278.74,279.24,59865.0
2022-09-28 10:40:00,279.36,280.01,279.0,279.1,19629.0,279.36,280.01,279.0,279.1,19629.0
2022-09-28 10:45:00,279.05,279.6,278.88,279.23,16774.0,279.05,279.6,278.88,279.23,16774.0
2022-09-28 10:50:00,279.08,279.1,278.5,278.75,14496.0,279.08,279.1,278.5,278.75,14496.0
2022-09-28 10:55:00,278.75,279.13,278.4,279.03,16750.0,278.75,279.13,278.4,279.03,16750.0
2022-09-28 11:00:00,279.06,279.7,278.72,279.3,17334.0,279.06,279.7,278.72,279.3,17334.0
2022-09-28 11:05:00,279.15,279.26,278.29,278.36,14992.0,279.15,279.26,278.29,278.36,14992.0
2022-09-28 11:10:00,278.35,279.47,278.27,279.2,20666.0,278.35,279.47,278.27,279.2,20666.0
2022-09-28 11:15:00,279.16,279.98,278.75,279.97,10829.0,279.16,279.98,278.75,279.97,10829.0
2022-09-28 11:20:00,279.95,280.45,279.71,280.06,44617.0,279.95,280.45,279.71,280.06,44617.0
2022-09-28 11:25:00,280.04,280.15,278.89,279.06,31523.0,280.04,280.15,278.89,279.06,31523.0
2022-09-28 11:30:00,278.96,279.18,278.7,279.18,11136.0,278.96,279.18,278.7,279.18,11136.0
2022-09-28 11:35:00,279.2,279.67,278.97,279.16,7969.0,279.2,279.67,278.97,279.16,7969.0
2022-09-28 11:40:00,279.24,280.04,279.13,279.99,18602.0,279.24,280.04,279.13,279.99,18602.0
2022-09-28 11:45:00,279.93,280.25,279.58,280.02,30501.0,279.93,280.25,279.58,280.02,30501.0
2022-09-28 11:50:00,279.99,280.62,279.99,280.31,33042.0,279.99,280.62,279.99,280.31,33042.0
2022-09-28 11:55:00,280.35,281.05,280.35,280.68,56663.0,280.35,281.05,280.35,280.68,56663.0
2022-09-28 12:00:00,280.81,280.9,280.27,280.29,23290.0,280.81,280.9,280.27,280.29,23290.0
2022-09-28 12:05:00,280.2,280.2,279.57,280.07,13419.0,280.2,280.2,279.57,280.07,13419.0
2022-09-28 12:10:00,280.04,280.89,279.94,280.66,37439.0,280.04,280.89,279.94,280.66,37439.0
2022-09-28 12:15:00,280.52,281.0,280.27,280.96,35015.0,280.52,281.0,280.27,280.96,35015.0
2022-09-28 12:20:00,280.95,281.24,279.41,279.66,47903.0,280.95,281.24,279.41,279.66,47903.0
2022-09-28 12:25:00,279.59,279.67,279.1,279.22,13170.0,279.59,279.67,279.1,279.22,13170.0
2022-09-28 12:30:00,279.11,279.68,279.08,279.61,12451.0,279.11,279.68,279.08,279.61,12451.0
2022-09-28 12:35:00,279.67,279.68,279.17,279.27,18017.0,279.67,279.68,279.17,279.27,18017.0
2022-09-28 12:40:00,279.27,279.88,279.27,279.76,8725.0,279.27,279.88,279.27,279.76,8725.0
2022-09-28 12:45:00,279.79,280.22,279.48,279.49,24420.0,279.79,280.22,279.48,279.49,24420.0
2022-09-28 12:50:00,279.39,279.52,279.07,279.3,9002.0,279.39,279.52,279.07,279.3,9002.0
2022-09-28 12:55:00,279.24,279.48,278.95,279.4,7494.0,279.24,279.48,278.95,279.4,7494.0
2022-09-28 13:00:00,279.46,279.46,278.97,279.25,12225.0,279.46,279.46,278.97,279.25,12225.0
2022-09-28 13:05:00,279.46,280.2,279.46,280.11,12866.0,279.46,280.2,279.46,280.11,12866.0
2022-09-28 13:10:00,280.05,280.25,279.83,280.01,10965.0,280.05,280.25,279.83,280.01,10965.0
2022-09-28 13:15:00,279.95,280.67,279.95,280.29,46176.0,279.95,280.67,279.95,280.29,46176.0
2022-09-28 13:20:00,280.6,280.91,280.46,280.87,10400.0,280.6,280.91,280.46,280.87,10400.0
2022-09-28 13:25:00,280.85,280.94,280.7,280.85,25185.0,280.85,280.94,280.7,280.85,25185.0
2022-09-28 13:30:00,280.9,280.93,280.51,280.6,38589.0,280.9,280.93,280.51,280.6,38589.0
2022-09-28 13:35:00,280.53,280.53,279.87,280.34,23888.0,280.53,280.53,279.87,280.34,23888.0
2022-09-28 13:40:00,280.33,280.63,280.0,280.0,28864.0,280.33,280.63,280.0,280.0,28864.0
2022-09-28 13:45:00,279.97,280.76,279.97,280.74,25229.0,279.97,280.76,279.97,280.74,25229.0
2022-09-28 13:50:00,280.75,280.75,280.16,280.68,8718.0,280.75,280.75,280.16,280.68,8718.0
2022-09-28 13:55:00,280.57,280.83,280.28,280.3,20379.0,280.57,280.83,280.28,280.3,20379.0
2022-09-28 14:00:00,280.3,280.33,279.66,280.13,20942.0,280.3,280.33,279.66,280.13,20942.0
2022-09-28 14:05:00,280.22,280.58,280.0,280.58,68680.0,280.22,280.58,280.0,280.58,68680.0
2022-09-28 14:10:00,280.56,281.0,280.43,280.77,41014.0,280.56,281.0,280.43,280.77,41014.0
2022-09-28 14:15:00,280.78,281.03,280.2,280.8,20448.0,280.78,281.03,280.2,280.8,20448.0
2022-09-28 14:20:00,280.85,281.06,280.54,280.93,66623.0,280.85,281.06,280.54,280.93,66623.0
2022-09-28 14:25:00,280.85,281.25,280.68,281.19,17275.0,280.85,281.25,280.68,281.19,17275.0
2022-09-28 14:30:00,281.18,281.45,281.04,281.33,22927.0,281.18,281.45,281.04,281.33,22927.0
2022-09-28 14:35:00,281.34,281.6,281.23,281.29,24842.0,281.34,281.6,281.23,281.29,24842.0
2022-09-28 14:40:00,281.29,281.32,280.29,280.4,31432.0,281.29,281.32,280.29,280.4,31432.0
2022-09-28 14:45:00,280.4,280.52,280.02,280.31,32804.0,280.4,280.52,280.02,280.31,32804.0
2022-09-28 14:50:00,280.31,280.8,280.28,280.63,48558.0,280.31,280.8,280.28,280.63,48558.0
2022-09-28 14:55:00,280.64,280.74,280.51,280.66,20717.0,280.64,280.74,280.51,280.66,20717.0
2022-09-28 15:00:00,280.62,281.37,280.39,281.37,58062.0,280.62,281.37,280.39,281.37,58062.0
2022-09-28 15:05:00,281.37,281.85,281.12,281.64,26196.0,281.37,281.85,281.12,281.64,26196.0
2022-09-28 15:10:00,281.65,282.14,281.59,281.87,26148.0,281.65,282.14,281.59,281.87,26148.0
2022-09-28 15:15:00,281.75,281.91,281.26,281.43,17750.0,281.75,281.91,281.26,281.43,17750.0
2022-09-28 15:20:00,281.46,281.77,281.38,281.53,23314.0,281.46,281.77,281.38,281.53,23314.0
2022-09-28 15:25:00,281.5,282.01,281.44,281.72,26446.0,281.5,282.01,281.44,281.72,26446.0
2022-09-28 15:30:00,281.72,282.37,281.72,282.25,42039.0,281.72,282.37,281.72,282.25,42039.0
2022-09-28 15:35:00,282.3,282.3,281.93,282.11,32114.0,282.3,282.3,281.93,282.11,32114.0
2022-09-28 15:40:00,282.13,282.55,282.07,282.4,70518.0,282.13,282.55,282.07,282.4,70518.0
2022-09-28 15:45:00,282.44,282.74,282.21,282.59,76045.0,282.44,282.74,282.21,282.59,76045.0
2022-09-28 15:50:00,282.46,282.69,282.26,282.35,114445.0,282.46,282.69,282.26,282.35,114445.0
2022-09-28 15:55:00,282.18,282.29,281.19,281.39,229482.0,282.18,282.29,281.19,281.39,229482.0
2022-09-29 09:30:00,277.8,279.59,277.59,278.72,99220.0,277.8,279.59,277.59,278.72,99220.0
2022-09-29 09:35:00,278.78,278.97,276.76,277.23,47942.0,278.78,278.97,276.76,277.23,47942.0
2022-09-29 09:40:00,277.3,277.38,276.11,276.25,39911.0,277.3,277.38,276.11,276.25,39911.0
2022-09-29 09:45:00,276.24,276.99,275.6,276.71,36916.0,276.24,276.99,275.6,276.71,36916.0
2022-09-29 09:50:00,276.77,277.39,276.72,277.16,51364.0,276.77,277.39,276.72,277.16,51364.0
2022-09-29 09:55:00,277.18,277.66,276.2,276.68,56726.0,277.18,277.66,276.2,276.68,56726.0
2022-09-29 10:00:00,276.71,277.04,275.43,275.78,50511.0,276.71,277.04,275.43,275.78,50511.0
2022-09-29 10:05:00,275.85,276.43,275.62,275.62,39969.0,275.85,276.43,275.62,275.62,39969.0
2022-09-29 10:10:00,275.54,276.93,275.54,275.66,33600.0,275.54,276.93,275.54,275.66,33600.0
2022-09-29 10:15:00,275.68,275.73,275.01,275.29,57076.0,275.68,275.73,275.01,275.29,57076.0
2022-09-29 10:20:00,275.37,276.48,275.37,276.23,32531.0,275.37,276.48,275.37,276.23,32531.0
2022-09-29 10:25:00,276.17,276.9,276.12,276.55,19986.0,276.17,276.9,276.12,276.55,19986.0
2022-09-29 10:30:00,276.52,276.53,275.45,275.8,24559.0,276.52,276.53,275.45,275.8,24559.0
2022-09-29 10:35:00,275.84,276.35,275.66,276.23,62242.0,275.84,276.35,275.66,276.23,62242.0
2022-09-29 10:40:00,276.19,276.5,275.9,275.9,31518.0,276.19,276.5,275.9,275.9,31518.0
2022-09-29 10:45:00,275.84,276.26,275.57,275.57,29389.0,275.84,276.26,275.57,275.57,29389.0
2022-09-29 10:50:00,275.47,276.41,275.26,276.03,26142.0,275.47,276.41,275.26,276.03,26142.0
2022-09-29 10:55:00,276.06,276.52,275.97,276.06,30967.0,276.06,276.52,275.97,276.06,30967.0
2022-09-29 11:00:00,276.04,276.58,275.91,276.07,26592.0,276.04,276.58,275.91,276.07,26592.0
2022-09-29 11:05:00,276.08,277.45,275.74,277.24,29488.0,276.08,277.45,275.74,277.24,29488.0
2022-09-29 11:10:00,277.2,277.27,276.08,276.23,24994.0,277.2,277.27,276.08,276.23,24994.0
2022-09-29 11:15:00,276.29,277.14,276.13,277.11,20977.0,276.29,277.14,276.13,277.11,20977.0
2022-09-29 11:20:00,276.95,277.46,276.8,277.19,16162.0,276.95,277.46,276.8,277.19,16162.0
2022-09-29 11:25:00,277.11,278.21,277.06,278.16,30382.0,277.11,278.21,277.06,278.16,30382.0
2022-09-29 11:30:00,278.19,278.8,277.93,278.53,33982.0,278.19,278.8,277.93,278.53,33982.0
2022-09-29 11:35:00,278.5,278.65,278.0,278.36,10464.0,278.5,278.65,278.0,278.36,10464.0
2022-09-29 11:40:00,278.32,279.0,277.92,278.93,28190.0,278.32,279.0,277.92,278.93,28190.0
2022-09-29 11:45:00,278.93,279.3,278.75,278.97,24658.0,278.93,279.3,278.75,278.97,24658.0
2022-09-29 11:50:00,279.0,279.13,278.59,278.82,28546.0,279.0,279.13,278.59,278.82,28546.0
2022-09-29 11:55:00,278.86,279.24,278.78,278.89,39007.0,278.86,279.24,278.78,278.89,39007.0
2022-09-29 12:00:00,278.89,279.04,278.45,279.01,16403.0,278.89,279.04,278.45,279.01,16403.0
2022-09-29 12:05:00,279.07,279.3,278.42,278.57,23803.0,279.07,279.3,278.42,278.57,23803.0
2022-09-29 12:10:00,278.63,278.63,277.82,277.82,17697.0,278.63,278.63,277.82,277.82,17697.0
2022-09-29 12:15:00,277.8,277.94,277.57,277.66,10835.0,277.8,277.94,277.57,277.66,10835.0
2022-09-29 12:20:00,277.74,277.84,277.12,277.84,35889.0,277.74,277.84,277.12,277.84,35889.0
2022-09-29 12:25:00,277.74,278.2,277.55,278.16,46567.0,277.74,278.2,277.55,278.16,46567.0
2022-09-29 12:30:00,278.13,278.73,278.06,278.73,22301.0,278.13,278.73,278.06,278.73,22301.0
2022-09-29 12:35:00,278.77,279.06,278.38,278.89,32671.0,278.77,279.06,278.38,278.89,32671.0
2022-09-29 12:40:00,278.88,279.01,278.38,278.96,35292.0,278.88,279.01,278.38,278.96,35292.0
2022-09-29 12:45:00,278.98,279.19,278.71,278.97,21916.0,278.98,279.19,278.71,278.97,21916.0
2022-09-29 12:50:00,278.89,279.1,278.75,278.78,13312.0,278.89,279.1,278.75,278.78,13312.0
2022-09-29 12:55:00,278.88,278.91,277.93,278.07,22973.0,278.88,278.91,277.93,278.07,22973.0
2022-09-29 13:00:00,278.12,278.59,278.05,278.47,15867.0,278.12,278.59,278.05,278.47,15867.0
2022-09-29 13:05:00,278.41,278.47,278.15,278.19,10535.0,278.41,278.47,278.15,278.19,10535.0
2022-09-29 13:10:00,278.25,278.95,278.21,278.9,20372.0,278.25,278.95,278.21,278.9,20372.0
2022-09-29 13:15:00,278.99,279.14,278.66,278.66,30193.0,278.99,279.14,278.66,278.66,30193.0
2022-09-29 13:20:00,278.69,278.89,278.31,278.45,14974.0,278.69,278.89,278.31,278.45,14974.0
2022-09-29 13:25:00,278.53,278.83,278.34,278.48,14685.0,278.53,278.83,278.34,278.48,14685.0
2022-09-29 13:30:00,278.51,279.0,278.25,278.89,27519.0,278.51,279.0,278.25,278.89,27519.0
2022-09-29 13:35:00,278.79,279.07,278.72,278.85,16886.0,278.79,279.07,278.72,278.85,16886.0
2022-09-29 13:40:00,278.8,278.9,278.37,278.37,14829.0,278.8,278.9,278.37,278.37,14829.0
2022-09-29 13:45:00,278.38,278.62,278.22,278.23,19156.0,278.38,278.62,278.22,278.23,19156.0
2022-09-29 13:50:00,278.35,278.39,277.4,277.77,27039.0,278.35,278.39,277.4,277.77,27039.0
2022-09-29 13:55:00,277.76,277.81,276.96,276.96,19860.0,277.76,277.81,276.96,276.96,19860.0
2022-09-29 14:00:00,277.03,277.16,276.68,276.89,30387.0,277.03,277.16,276.68,276.89,30387.0
2022-09-29 14:05:00,276.89,277.37,276.89,277.14,19246.0,276.89,277.37,276.89,277.14,19246.0
2022-09-29 14:10:00,277.2,277.22,276.84,276.85,28080.0,277.2,277.22,276.84,276.85,28080.0
2022-09-29 14:15:00,276.84,276.95,276.03,276.33,29235.0,276.84,276.95,276.03,276.33,29235.0
2022-09-29 14:20:00,276.25,276.69,276.15,276.48,17683.0,276.25,276.69,276.15,276.48,17683.0
2022-09-29 14:25:00,276.46,277.02,276.27,276.74,31781.0,276.46,277.02,276.27,276.74,31781.0
2022-09-29 14:30:00,276.7,277.11,276.69,276.82,43531.0,276.7,277.11,276.69,276.82,43531.0
2022-09-29 14:35:00,276.76,278.09,276.76,277.76,21362.0,276.76,278.09,276.76,277.76,21362.0
2022-09-29 14:40:00,277.76,277.97,277.01,277.13,26204.0,277.76,277.97,277.01,277.13,26204.0
2022-09-29 14:45:00,277.13,277.44,276.87,276.94,36738.0,277.13,277.44,276.87,276.94,36738.0
2022-09-29 14:50:00,277.09,277.15,276.33,276.51,27914.0,277.09,277.15,276.33,276.51,27914.0
2022-09-29 14:55:00,276.56,276.83,276.47,276.47,23759.0,276.56,276.83,276.47,276.47,23759.0
2022-09-29 15:00:00,276.51,277.18,276.44,276.98,31377.0,276.51,277.18,276.44,276.98,31377.0
2022-09-29 15:05:00,276.95,277.25,276.68,276.92,29536.0,276.95,277.25,276.68,276.92,29536.0
2022-09-29 15:10:00,276.89,277.39,276.71,277.39,43809.0,276.89,277.39,276.71,277.39,43809.0
2022-09-29 15:15:00,277.47,277.97,277.19,277.87,46043.0,277.47,277.97,277.19,277.87,46043.0
2022-09-29 15:20:00,277.87,277.98,277.43,277.62,42810.0,277.87,277.98,277.43,277.62,42810.0
2022-09-29 15:25:00,277.55,277.55,276.62,276.8,59747.0,277.55,277.55,276.62,276.8,59747.0
2022-09-29 15:30:00,276.79,277.75,276.67,277.36,94872.0,276.79,277.75,276.67,277.36,94872.0
2022-09-29 15:35:00,277.4,278.18,276.94,277.74,96304.0,277.4,278.18,276.94,277.74,96304.0
2022-09-29 15:40:00,277.75,278.15,277.01,277.96,138368.0,277.75,278.15,277.01,277.96,138368.0
2022-09-29 15:45:00,278.03,278.34,277.81,278.1,90165.0,278.03,278.34,277.81,278.1,90165.0
2022-09-29 15:50:00,278.04,278.87,278.04,278.58,112109.0,278.04,278.87,278.04,278.58,112109.0
2022-09-29 15:55:00,278.42,278.73,277.96,278.37,167977.0,278.42,278.73,277.96,278.37,167977.0
2022-09-30 09:30:00,279.69,281.23,278.01,280.79,89071.0,279.69,281.23,278.01,280.79,89071.0
2022-09-30 09:35:00,280.76,280.87,279.0,279.72,37883.0,280.76,280.87,279.0,279.72,37883.0
2022-09-30 09:40:00,279.75,281.8,279.22,281.05,62182.0,279.75,281.8,279.22,281.05,62182.0
2022-09-30 09:45:00,281.2,281.77,280.71,281.44,57811.0,281.2,281.77,280.71,281.44,57811.0
2022-09-30 09:50:00,281.56,282.48,280.89,282.1,55250.0,281.56,282.48,280.89,282.1,55250.0
2022-09-30 09:55:00,282.14,282.84,281.5,281.51,34519.0,282.14,282.84,281.5,281.51,34519.0
2022-09-30 10:00:00,281.5,281.82,280.47,281.38,31488.0,281.5,281.82,280.47,281.38,31488.0
2022-09-30 10:05:00,281.49,281.67,280.56,281.43,25995.0,281.49,281.67,280.56,281.43,25995.0
2022-09-30 10:10:00,281.46,281.89,280.24,280.54,22923.0,281.46,281.89,280.24,280.54,22923.0
2022-09-30 10:15:00,280.5,280.81,279.46,280.57,22843.0,280.5,280.81,279.46,280.57,22843.0
2022-09-30 10:20:00,280.32,281.41,280.3,281.1,27796.0,280.32,281.41,280.3,281.1,27796.0
2022-09-30 10:25:00,280.96,281.57,280.49,281.23,25816.0,280.96,281.57,280.49,281.23,25816.0
2022-09-30 10:30:00,281.48,282.38,281.04,282.38,18649.0,281.48,282.38,281.04,282.38,18649.0
2022-09-30 10:35:00,282.4,282.89,282.08,282.8,25823.0,282.4,282.89,282.08,282.8,25823.0
2022-09-30 10:40:00,282.65,282.69,282.2,282.5,18824.0,282.65,282.69,282.2,282.5,18824.0
2022-09-30 10:45:00,282.66,282.67,281.48,281.88,11878.0,282.66,282.67,281.48,281.88,11878.0
2022-09-30 10:50:00,282.0,282.56,281.77,282.24,17926.0,282.0,282.56,281.77,282.24,17926.0
2022-09-30 10:55:00,282.3,282.79,281.97,282.72,15693.0,282.3,282.79,281.97,282.72,15693.0
2022-09-30 11:00:00,282.73,283.2,282.26,283.02,27137.0,282.73,283.2,282.26,283.02,27137.0
2022-09-30 11:05:00,283.11,283.78,282.73,283.78,19213.0,283.11,283.78,282.73,283.78,19213.0
2022-09-30 11:10:00,283.76,284.1,283.43,283.8,20062.0,283.76,284.1,283.43,283.8,20062.0
2022-09-30 11:15:00,283.82,284.15,283.64,283.93,26410.0,283.82,284.15,283.64,283.93,26410.0
2022-09-30 11:20:00,283.89,284.14,283.66,283.88,11768.0,283.89,284.14,283.66,283.88,11768.0
2022-09-30 11:25:00,283.82,284.29,283.7,283.7,28061.0,283.82,284.29,283.7,283.7,28061.0
2022-09-30 11:30:00,283.57,283.87,283.21,283.5,10412.0,283.57,283.87,283.21,283.5,10412.0
2022-09-30 11:35:00,283.64,283.64,282.71,283.16,17042.0,283.64,283.64,282.71,283.16,17042.0
2022-09-30 11:40:00,283.25,283.25,282.3,282.38,16578.0,283.25,283.25,282.3,282.38,16578.0
2022-09-30 11:45:00,282.36,282.74,282.08,282.25,32612.0,282.36,282.74,282.08,282.25,32612.0
2022-09-30 11:50:00,282.22,282.81,282.11,282.49,42447.0,282.22,282.81,282.11,282.49,42447.0
2022-09-30 11:55:00,282.41,282.62,282.29,282.57,16555.0,282.41,282.62,282.29,282.57,16555.0
2022-09-30 12:00:00,282.49,282.49,281.41,281.75,21864.0,282.49,282.49,281.41,281.75,21864.0
2022-09-30 12:05:00,281.67,281.8,281.12,281.13,11030.0,281.67,281.8,281.12,281.13,11030.0
2022-09-30 12:10:00,281.08,281.66,280.94,281.63,19132.0,281.08,281.66,280.94,281.63,19132.0
2022-09-30 12:15:00,281.63,281.78,281.26,281.27,13494.0,281.63,281.78,281.26,281.27,13494.0
2022-09-30 12:20:00,281.21,281.46,280.65,281.29,17005.0,281.21,281.46,280.65,281.29,17005.0
2022-09-30 12:25:00,281.31,281.92,281.29,281.57,11522.0,281.31,281.92,281.29,281.57,11522.0
2022-09-30 12:30:00,281.37,281.75,281.2,281.71,22192.0,281.37,281.75,281.2,281.71,22192.0
2022-09-30 12:35:00,281.74,282.25,281.48,282.15,13307.0,281.74,282.25,281.48,282.15,13307.0
2022-09-30 12:40:00,282.17,282.47,282.05,282.41,10302.0,282.17,282.47,282.05,282.41,10302.0
2022-09-30 12:45:00,282.28,282.41,282.09,282.32,12109.0,282.28,282.41,282.09,282.32,12109.0
2022-09-30 12:50:00,282.32,282.38,281.73,281.73,7132.0,282.32,282.38,281.73,281.73,7132.0
2022-09-30 12:55:00,281.73,281.82,281.2,281.32,12341.0,281.73,281.82,281.2,281.32,12341.0
2022-09-30 13:00:00,281.31,281.31,280.61,281.02,14567.0,281.31,281.31,280.61,281.02,14567.0
2022-09-30 13:05:00,280.94,281.29,280.85,281.06,7872.0,280.94,281.29,280.85,281.06,7872.0
2022-09-30 13:10:00,281.15,281.59,280.87,280.87,11999.0,281.15,281.59,280.87,280.87,11999.0
2022-09-30 13:15:00,280.87,281.5,280.84,281.19,46168.0,280.87,281.5,280.84,281.19,46168.0
2022-09-30 13:20:00,281.24,281.53,281.12,281.46,17106.0,281.24,281.53,281.12,281.46,17106.0
2022-09-30 13:25:00,281.59,282.38,281.47,282.17,22725.0,281.59,282.38,281.47,282.17,22725.0
2022-09-30 13:30:00,282.17,282.3,281.81,282.02,20199.0,282.17,282.3,281.81,282.02,20199.0
2022-09-30 13:35:00,281.98,282.1,280.97,281.06,41249.0,281.98,282.1,280.97,281.06,41249.0
2022-09-30 13:40:00,281.01,281.14,280.4,280.46,18219.0,281.01,281.14,280.4,280.46,18219.0
2022-09-30 13:45:00,280.42,280.42,279.46,279.5,20087.0,280.42,280.42,279.46,279.5,20087.0
2022-09-30 13:50:00,279.46,279.86,279.26,279.75,37331.0,279.46,279.86,279.26,279.75,37331.0
2022-09-30 13:55:00,279.83,280.09,279.54,279.54,37906.0,279.83,280.09,279.54,279.54,37906.0
2022-09-30 14:00:00,279.46,279.76,278.85,278.92,11305.0,279.46,279.76,278.85,278.92,11305.0
2022-09-30 14:05:00,279.0,279.47,278.76,279.4,12358.0,279.0,279.47,278.76,279.4,12358.0
2022-09-30 14:10:00,279.35,279.58,279.11,279.28,9044.0,279.35,279.58,279.11,279.28,9044.0
2022-09-30 14:15:00,279.14,279.58,278.85,278.89,13397.0,279.14,279.58,278.85,278.89,13397.0
2022-09-30 14:20:00,278.92,279.28,278.86,279.18,19441.0,278.92,279.28,278.86,279.18,19441.0
2022-09-30 14:25:00,279.2,279.2,278.43,278.94,12155.0,279.2,279.2,278.43,278.94,12155.0
2022-09-30 14:30:00,278.94,279.69,278.94,279.53,15877.0,278.94,279.69,278.94,279.53,15877.0
2022-09-30 14:35:00,279.59,279.59,278.54,278.75,8421.0,279.59,279.59,278.54,278.75,8421.0
2022-09-30 14:40:00,278.73,278.73,277.81,278.09,19232.0,278.73,278.73,277.81,278.09,19232.0
2022-09-30 14:45:00,278.04,278.07,277.15,277.47,23110.0,278.04,278.07,277.15,277.47,23110.0
2022-09-30 14:50:00,277.52,277.55,277.14,277.23,19085.0,277.52,277.55,277.14,277.23,19085.0
2022-09-30 14:55:00,277.14,277.19,276.68,276.9,26652.0,277.14,277.19,276.68,276.9,26652.0
2022-09-30 15:00:00,276.81,278.19,276.8,277.67,16442.0,276.81,278.19,276.8,277.67,16442.0
2022-09-30 15:05:00,277.75,278.09,277.11,277.31,18301.0,277.75,278.09,277.11,277.31,18301.0
2022-09-30 15:10:00,277.27,277.69,276.85,276.96,21785.0,277.27,277.69,276.85,276.96,21785.0
2022-09-30 15:15:00,276.83,277.32,276.54,276.92,23280.0,276.83,277.32,276.54,276.92,23280.0
2022-09-30 15:20:00,276.92,277.06,276.45,276.94,26569.0,276.92,277.06,276.45,276.94,26569.0
2022-09-30 15:25:00,276.85,277.44,276.21,277.32,26625.0,276.85,277.44,276.21,277.32,26625.0
2022-09-30 15:30:00,277.33,277.91,276.49,276.76,26799.0,277.33,277.91,276.49,276.76,26799.0
2022-09-30 15:35:00,276.7,276.84,276.16,276.32,26804.0,276.7,276.84,276.16,276.32,26804.0
2022-09-30 15:40:00,276.33,277.0,276.32,276.95,56081.0,276.33,277.0,276.32,276.95,56081.0
2022-09-30 15:45:00,276.98,277.07,276.54,276.74,39009.0,276.98,277.07,276.54,276.74,39009.0
2022-09-30 15:50:00,276.77,276.77,275.53,275.64,89356.0,276.77,276.77,275.53,275.64,89356.0
2022-09-30 15:55:00,275.64,275.65,274.85,275.22,260389.0,275.64,275.65,274.85,275.22,260389.0
2022-10-03 09:30:00,278.17,279.34,277.12,279.34,96324.0,278.17,279.34,277.12,279.34,96324.0
2022-10-03 09:35:00,279.04,279.45,277.38,277.58,20693.0,279.04,279.45,277.38,277.58,20693.0
2022-10-03 09:40:00,277.91,278.3,277.0,277.68,27635.0,277.91,278.3,277.0,277.68,27635.0
2022-10-03 09:45:00,277.95,281.0,277.93,279.92,84078.0,277.95,281.0,277.93,279.92,84078.0
2022-10-03 09:50:00,280.05,280.22,279.11,279.77,25341.0,280.05,280.22,279.11,279.77,25341.0
2022-10-03 09:55:00,279.56,279.77,278.8,279.43,16492.0,279.56,279.77,278.8,279.43,16492.0
2022-10-03 10:00:00,279.57,282.34,279.57,281.46,53275.0,279.57,282.34,279.57,281.46,53275.0
2022-10-03 10:05:00,281.26,282.48,280.74,282.07,21918.0,281.26,282.48,280.74,282.07,21918.0
2022-10-03 10:10:00,282.01,282.24,281.02,281.02,26305.0,282.01,282.24,281.02,281.02,26305.0
2022-10-03 10:15:00,281.0,281.08,279.89,280.69,21412.0,281.0,281.08,279.89,280.69,21412.0
2022-10-03 10:20:00,280.58,281.0,279.7,280.94,11488.0,280.58,281.0,279.7,280.94,11488.0
2022-10-03 10:25:00,281.03,281.86,280.62,281.6,15012.0,281.03,281.86,280.62,281.6,15012.0
2022-10-03 10:30:00,281.65,282.47,281.39,281.96,23925.0,281.65,282.47,281.39,281.96,23925.0
2022-10-03 10:35:00,282.0,282.22,281.55,282.06,16797.0,282.0,282.22,281.55,282.06,16797.0
2022-10-03 10:40:00,282.06,282.55,281.89,282.4,21262.0,282.06,282.55,281.89,282.4,21262.0
2022-10-03 10:45:00,282.39,282.93,282.21,282.6,22368.0,282.39,282.93,282.21,282.6,22368.0
2022-10-03 10:50:00,282.59,282.59,282.03,282.38,14870.0,282.59,282.59,282.03,282.38,14870.0
2022-10-03 10:55:00,282.3,282.69,281.82,281.83,16605.0,282.3,282.69,281.82,281.83,16605.0
2022-10-03 11:00:00,281.81,281.95,281.35,281.56,11606.0,281.81,281.95,281.35,281.56,11606.0
2022-10-03 11:05:00,281.61,282.69,281.6,282.39,19210.0,281.61,282.69,281.6,282.39,19210.0
2022-10-03 11:10:00,282.39,282.9,282.16,282.29,21512.0,282.39,282.9,282.16,282.29,21512.0
2022-10-03 11:15:00,282.22,283.04,282.19,282.7,12220.0,282.22,283.04,282.19,282.7,12220.0
2022-10-03 11:20:00,282.67,282.74,282.11,282.27,12055.0,282.67,282.74,282.11,282.27,12055.0
2022-10-03 11:25:00,282.33,282.67,281.88,282.23,16379.0,282.33,282.67,281.88,282.23,16379.0
2022-10-03 11:30:00,282.33,282.4,281.56,281.56,14421.0,282.33,282.4,281.56,281.56,14421.0
2022-10-03 11:35:00,281.64,281.64,281.08,281.5,14407.0,281.64,281.64,281.08,281.5,14407.0
2022-10-03 11:40:00,281.56,281.56,280.88,281.01,11786.0,281.56,281.56,280.88,281.01,11786.0
2022-10-03 11:45:00,281.07,281.12,280.68,281.01,9757.0,281.07,281.12,280.68,281.01,9757.0
2022-10-03 11:50:00,280.91,281.33,280.85,281.07,5385.0,280.91,281.33,280.85,281.07,5385.0
2022-10-03 11:55:00,281.01,281.34,280.56,281.04,11082.0,281.01,281.34,280.56,281.04,11082.0
2022-10-03 12:00:00,281.11,281.69,281.07,281.69,12072.0,281.11,281.69,281.07,281.69,12072.0
2022-10-03 12:05:00,281.56,282.15,281.45,281.71,14923.0,281.56,282.15,281.45,281.71,14923.0
2022-10-03 12:10:00,281.85,282.3,281.85,282.03,8398.0,281.85,282.3,281.85,282.03,8398.0
2022-10-03 12:15:00,281.89,281.99,281.34,281.5,11793.0,281.89,281.99,281.34,281.5,11793.0
2022-10-03 12:20:00,281.59,281.78,281.14,281.78,5079.0,281.59,281.78,281.14,281.78,5079.0
2022-10-03 12:25:00,281.72,281.97,281.2,281.35,12011.0,281.72,281.97,281.2,281.35,12011.0
2022-10-03 12:30:00,281.51,281.79,280.96,281.72,12925.0,281.51,281.79,280.96,281.72,12925.0
2022-10-03 12:35:00,281.8,282.0,281.4,281.67,11509.0,281.8,282.0,281.4,281.67,11509.0
2022-10-03 12:40:00,281.65,281.69,281.36,281.4,3577.0,281.65,281.69,281.36,281.4,3577.0
2022-10-03 12:45:00,281.51,281.73,281.38,281.56,5924.0,281.51,281.73,281.38,281.56,5924.0
2022-10-03 12:50:00,281.67,281.8,281.26,281.8,8151.0,281.67,281.8,281.26,281.8,8151.0
2022-10-03 12:55:00,281.75,282.31,281.74,282.31,8611.0,281.75,282.31,281.74,282.31,8611.0
2022-10-03 13:00:00,282.42,282.58,282.33,282.51,9247.0,282.42,282.58,282.33,282.51,9247.0
2022-10-03 13:05:00,282.56,282.99,282.32,282.81,12511.0,282.56,282.99,282.32,282.81,12511.0
2022-10-03 13:10:00,282.91,283.03,282.54,282.78,12317.0,282.91,283.03,282.54,282.78,12317.0
2022-10-03 13:15:00,282.78,283.09,282.73,282.84,16138.0,282.78,283.09,282.73,282.84,16138.0
2022-10-03 13:20:00,282.8,284.04,282.8,283.92,27774.0,282.8,284.04,282.8,283.92,27774.0
2022-10-03 13:25:00,284.0,284.4,283.92,284.36,29890.0,284.0,284.4,283.92,284.36,29890.0
2022-10-03 13:30:00,284.45,284.91,284.29,284.8,19313.0,284.45,284.91,284.29,284.8,19313.0
2022-10-03 13:35:00,284.86,284.88,284.27,284.34,14138.0,284.86,284.88,284.27,284.34,14138.0
2022-10-03 13:40:00,284.26,284.66,284.24,284.59,8352.0,284.26,284.66,284.24,284.59,8352.0
2022-10-03 13:45:00,284.61,285.08,284.6,285.0,22079.0,284.61,285.08,284.6,285.0,22079.0
2022-10-03 13:50:00,285.06,285.13,284.68,284.81,18213.0,285.06,285.13,284.68,284.81,18213.0
2022-10-03 13:55:00,284.83,284.85,284.37,284.56,18736.0,284.83,284.85,284.37,284.56,18736.0
2022-10-03 14:00:00,284.65,284.93,284.57,284.7,9716.0,284.65,284.93,284.57,284.7,9716.0
2022-10-03 14:05:00,284.67,284.92,284.46,284.57,12593.0,284.67,284.92,284.46,284.57,12593.0
2022-10-03 14:10:00,284.57,285.15,284.57,285.04,17687.0,284.57,285.15,284.57,285.04,17687.0
2022-10-03 14:15:00,284.99,285.02,284.52,284.65,29702.0,284.99,285.02,284.52,284.65,29702.0
2022-10-03 14:20:00,284.69,284.78,284.33,284.57,27132.0,284.69,284.78,284.33,284.57,27132.0
2022-10-03 14:25:00,284.41,285.39,284.39,285.24,31900.0,284.41,285.39,284.39,285.24,31900.0
2022-10-03 14:30:00,285.27,285.38,285.01,285.06,19002.0,285.27,285.38,285.01,285.06,19002.0
2022-10-03 14:35:00,285.07,285.33,285.04,285.25,12625.0,285.07,285.33,285.04,285.25,12625.0
2022-10-03 14:40:00,285.31,285.83,285.25,285.83,22300.0,285.31,285.83,285.25,285.83,22300.0
2022-10-03 14:45:00,285.76,286.22,285.64,285.96,31181.0,285.76,286.22,285.64,285.96,31181.0
2022-10-03 14:50:00,285.99,286.55,285.87,286.54,35867.0,285.99,286.55,285.87,286.54,35867.0
2022-10-03 14:55:00,286.55,286.9,286.41,286.63,45954.0,286.55,286.9,286.41,286.63,45954.0
2022-10-03 15:00:00,286.69,286.73,286.07,286.34,35673.0,286.69,286.73,286.07,286.34,35673.0
2022-10-03 15:05:00,286.37,286.82,286.37,286.66,25637.0,286.37,286.82,286.37,286.66,25637.0
2022-10-03 15:10:00,286.66,286.66,286.15,286.54,32756.0,286.66,286.66,286.15,286.54,32756.0
2022-10-03 15:15:00,286.52,286.54,285.86,286.03,28771.0,286.52,286.54,285.86,286.03,28771.0
2022-10-03 15:20:00,286.09,286.48,285.93,286.4,20906.0,286.09,286.48,285.93,286.4,20906.0
2022-10-03 15:25:00,286.44,286.75,286.38,286.56,24645.0,286.44,286.75,286.38,286.56,24645.0
2022-10-03 15:30:00,286.61,286.85,286.04,286.12,26849.0,286.61,286.85,286.04,286.12,26849.0
2022-10-03 15:35:00,286.11,286.25,285.71,285.73,27249.0,286.11,286.25,285.71,285.73,27249.0
2022-10-03 15:40:00,285.69,285.69,284.93,285.33,37066.0,285.69,285.69,284.93,285.33,37066.0
2022-10-03 15:45:00,285.35,285.9,285.16,285.4,39146.0,285.35,285.9,285.16,285.4,39146.0
2022-10-03 15:50:00,285.15,285.61,284.84,285.38,67103.0,285.15,285.61,284.84,285.38,67103.0
2022-10-03 15:55:00,285.33,285.46,284.9,285.17,159755.0,285.33,285.46,284.9,285.17,159755.0
2022-10-04 09:30:00,290.76,292.78,290.69,292.13,181261.0,290.76,292.78,290.69,292.13,181261.0
2022-10-04 09:35:00,291.99,292.92,291.35,292.77,57000.0,291.99,292.92,291.35,292.77,57000.0
2022-10-04 09:40:00,292.76,292.8,291.16,291.16,47648.0,292.76,292.8,291.16,291.16,47648.0
2022-10-04 09:45:00,291.21,291.45,290.18,291.45,58873.0,291.21,291.45,290.18,291.45,58873.0
2022-10-04 09:50:00,291.42,292.43,291.15,292.28,49807.0,291.42,292.43,291.15,292.28,49807.0
2022-10-04 09:55:00,292.3,293.72,291.94,293.7,35672.0,292.3,293.72,291.94,293.7,35672.0
2022-10-04 10:00:00,293.76,294.64,293.57,293.77,50918.0,293.76,294.64,293.57,293.77,50918.0
2022-10-04 10:05:00,293.81,294.52,293.24,294.25,43935.0,293.81,294.52,293.24,294.25,43935.0
2022-10-04 10:10:00,294.17,295.15,294.07,294.2,40034.0,294.17,295.15,294.07,294.2,40034.0
2022-10-04 10:15:00,294.25,294.32,293.48,293.95,50893.0,294.25,294.32,293.48,293.95,50893.0
2022-10-04 10:20:00,293.98,294.18,293.0,293.18,21208.0,293.98,294.18,293.0,293.18,21208.0
2022-10-04 10:25:00,293.23,293.97,293.1,293.21,16409.0,293.23,293.97,293.1,293.21,16409.0
2022-10-04 10:30:00,293.16,293.76,292.86,293.49,36639.0,293.16,293.76,292.86,293.49,36639.0
2022-10-04 10:35:00,293.56,294.19,293.33,293.53,40533.0,293.56,294.19,293.33,293.53,40533.0
2022-10-04 10:40:00,293.6,294.66,293.49,294.55,48711.0,293.6,294.66,293.49,294.55,48711.0
2022-10-04 10:45:00,294.57,295.57,294.21,295.29,40913.0,294.57,295.57,294.21,295.29,40913.0
2022-10-04 10:50:00,295.3,295.7,294.52,294.52,46835.0,295.3,295.7,294.52,294.52,46835.0
2022-10-04 10:55:00,294.48,296.03,294.36,295.77,58638.0,294.48,296.03,294.36,295.77,58638.0
2022-10-04 11:00:00,295.76,295.86,295.2,295.32,43041.0,295.76,295.86,295.2,295.32,43041.0
2022-10-04 11:05:00,295.37,296.0,295.24,295.63,20609.0,295.37,296.0,295.24,295.63,20609.0
2022-10-04 11:10:00,295.54,295.73,294.97,295.54,23112.0,295.54,295.73,294.97,295.54,23112.0
2022-10-04 11:15:00,295.54,295.71,294.8,295.05,28328.0,295.54,295.71,294.8,295.05,28328.0
2022-10-04 11:20:00,295.07,295.6,294.92,295.2,31896.0,295.07,295.6,294.92,295.2,31896.0
2022-10-04 11:25:00,295.13,295.29,294.86,295.25,22659.0,295.13,295.29,294.86,295.25,22659.0
2022-10-04 11:30:00,295.25,295.29,294.15,294.66,34106.0,295.25,295.29,294.15,294.66,34106.0
2022-10-04 11:35:00,294.66,295.21,294.56,295.1,27474.0,294.66,295.21,294.56,295.1,27474.0
2022-10-04 11:40:00,295.1,295.33,294.63,295.22,30633.0,295.1,295.33,294.63,295.22,30633.0
2022-10-04 11:45:00,295.24,295.25,294.83,294.92,23993.0,295.24,295.25,294.83,294.92,23993.0
2022-10-04 11:50:00,295.04,295.13,294.85,295.09,39724.0,295.04,295.13,294.85,295.09,39724.0
2022-10-04 11:55:00,295.08,295.55,294.72,295.48,46763.0,295.08,295.55,294.72,295.48,46763.0
2022-10-04 12:00:00,295.52,295.91,295.41,295.79,43666.0,295.52,295.91,295.41,295.79,43666.0
2022-10-04 12:05:00,295.82,296.17,295.56,295.6,33165.0,295.82,296.17,295.56,295.6,33165.0
2022-10-04 12:10:00,295.49,296.02,295.25,295.91,13938.0,295.49,296.02,295.25,295.91,13938.0
2022-10-04 12:15:00,296.0,296.25,295.75,296.0,15877.0,296.0,296.25,295.75,296.0,15877.0
2022-10-04 12:20:00,295.85,296.16,295.5,295.84,18754.0,295.85,296.16,295.5,295.84,18754.0
2022-10-04 12:25:00,295.88,296.69,295.78,296.67,20604.0,295.88,296.69,295.78,296.67,20604.0
2022-10-04 12:30:00,296.79,296.79,296.08,296.14,10814.0,296.79,296.79,296.08,296.14,10814.0
2022-10-04 12:35:00,296.04,296.35,295.87,296.1,17406.0,296.04,296.35,295.87,296.1,17406.0
2022-10-04 12:40:00,296.06,296.07,295.4,295.64,7805.0,296.06,296.07,295.4,295.64,7805.0
2022-10-04 12:45:00,295.68,295.68,294.75,295.12,12582.0,295.68,295.68,294.75,295.12,12582.0
2022-10-04 12:50:00,295.26,295.41,294.53,294.57,13470.0,295.26,295.41,294.53,294.57,13470.0
2022-10-04 12:55:00,294.52,294.89,294.28,294.84,11815.0,294.52,294.89,294.28,294.84,11815.0
2022-10-04 13:00:00,294.78,294.78,294.23,294.52,10248.0,294.78,294.78,294.23,294.52,10248.0
2022-10-04 13:05:00,294.56,294.57,293.76,293.99,24838.0,294.56,294.57,293.76,293.99,24838.0
2022-10-04 13:10:00,294.03,294.21,293.61,293.63,19918.0,294.03,294.21,293.61,293.63,19918.0
2022-10-04 13:15:00,293.6,293.67,292.55,292.74,33683.0,293.6,293.67,292.55,292.74,33683.0
2022-10-04 13:20:00,292.62,293.12,292.35,293.04,34004.0,292.62,293.12,292.35,293.04,34004.0
2022-10-04 13:25:00,292.98,293.34,292.72,292.81,20802.0,292.98,293.34,292.72,292.81,20802.0
2022-10-04 13:30:00,292.79,293.51,292.78,293.06,26408.0,292.79,293.51,292.78,293.06,26408.0
2022-10-04 13:35:00,293.25,293.7,293.13,293.61,8780.0,293.25,293.7,293.13,293.61,8780.0
2022-10-04 13:40:00,293.59,294.11,293.46,293.64,6157.0,293.59,294.11,293.46,293.64,6157.0
2022-10-04 13:45:00,293.75,294.19,293.73,294.11,13466.0,293.75,294.19,293.73,294.11,13466.0
2022-10-04 13:50:00,294.1,294.91,294.09,294.58,22172.0,294.1,294.91,294.09,294.58,22172.0
2022-10-04 13:55:00,294.57,294.92,294.46,294.63,24755.0,294.57,294.92,294.46,294.63,24755.0
2022-10-04 14:00:00,294.71,294.91,294.37,294.66,26180.0,294.71,294.91,294.37,294.66,26180.0
2022-10-04 14:05:00,294.68,294.74,294.24,294.57,9735.0,294.68,294.74,294.24,294.57,9735.0
2022-10-04 14:10:00,294.54,294.68,294.04,294.05,18527.0,294.54,294.68,294.04,294.05,18527.0
2022-10-04 14:15:00,294.0,294.64,293.89,294.38,13534.0,294.0,294.64,293.89,294.38,13534.0
2022-10-04 14:20:00,294.31,294.36,294.04,294.35,9209.0,294.31,294.36,294.04,294.35,9209.0
2022-10-04 14:25:00,294.34,294.39,293.46,293.47,14773.0,294.34,294.39,293.46,293.47,14773.0
2022-10-04 14:30:00,293.46,294.26,293.46,294.06,6054.0,293.46,294.26,293.46,294.06,6054.0
2022-10-04 14:35:00,294.1,294.3,293.73,294.06,8238.0,294.1,294.3,293.73,294.06,8238.0
2022-10-04 14:40:00,294.07,294.4,294.01,294.32,12281.0,294.07,294.4,294.01,294.32,12281.0
2022-10-04 14:45:00,294.24,295.17,294.19,294.96,11489.0,294.24,295.17,294.19,294.96,11489.0
2022-10-04 14:50:00,295.07,295.44,294.92,295.25,26668.0,295.07,295.44,294.92,295.25,26668.0
2022-10-04 14:55:00,295.24,295.41,294.8,294.94,14164.0,295.24,295.41,294.8,294.94,14164.0
2022-10-04 15:00:00,294.86,295.19,294.66,294.73,18805.0,294.86,295.19,294.66,294.73,18805.0
2022-10-04 15:05:00,294.67,294.67,294.18,294.57,13594.0,294.67,294.67,294.18,294.57,13594.0
2022-10-04 15:10:00,294.54,294.54,293.47,294.17,22372.0,294.54,294.54,293.47,294.17,22372.0
2022-10-04 15:15:00,294.11,294.24,293.65,293.77,23535.0,294.11,294.24,293.65,293.77,23535.0
2022-10-04 15:20:00,293.8,293.99,293.27,293.99,19507.0,293.8,293.99,293.27,293.99,19507.0
2022-10-04 15:25:00,293.9,294.5,293.83,294.15,19371.0,293.9,294.5,293.83,294.15,19371.0
2022-10-04 15:30:00,294.07,294.13,293.71,293.83,29428.0,294.07,294.13,293.71,293.83,29428.0
2022-10-04 15:35:00,293.88,294.48,293.58,294.14,30453.0,293.88,294.48,293.58,294.14,30453.0
2022-10-04 15:40:00,294.24,294.3,293.88,293.99,18993.0,294.24,294.3,293.88,293.99,18993.0
2022-10-04 15:45:00,294.0,294.25,293.73,293.77,31333.0,294.0,294.25,293.73,293.77,31333.0
2022-10-04 15:50:00,293.92,294.47,293.83,294.43,44220.0,293.92,294.47,293.83,294.43,44220.0
2022-10-04 15:55:00,294.49,295.05,294.48,294.99,174163.0,294.49,295.05,294.48,294.99,174163.0
2022-10-05 09:30:00,291.41,294.9,291.04,294.5,82668.0,291.41,294.9,291.04,294.5,82668.0
2022-10-05 09:35:00,294.57,294.77,292.53,293.21,45990.0,294.57,294.77,292.53,293.21,45990.0
2022-10-05 09:40:00,293.04,293.08,291.64,291.64,24447.0,293.04,293.08,291.64,291.64,24447.0
2022-10-05 09:45:00,291.57,293.22,291.48,292.89,19891.0,291.57,293.22,291.48,292.89,19891.0
2022-10-05 09:50:00,292.63,292.89,291.48,291.57,11011.0,292.63,292.89,291.48,291.57,11011.0
2022-10-05 09:55:00,291.46,292.34,291.45,292.33,6709.0,291.46,292.34,291.45,292.33,6709.0
2022-10-05 10:00:00,292.26,292.96,290.52,290.52,21992.0,292.26,292.96,290.52,290.52,21992.0
2022-10-05 10:05:00,290.37,290.96,290.32,290.55,22373.0,290.37,290.96,290.32,290.55,22373.0
2022-10-05 10:10:00,290.62,291.23,290.43,290.74,23510.0,290.62,291.23,290.43,290.74,23510.0
2022-10-05 10:15:00,290.68,290.7,289.34,289.69,15993.0,290.68,290.7,289.34,289.69,15993.0
2022-10-05 10:20:00,289.61,290.17,289.35,289.5,16506.0,289.61,290.17,289.35,289.5,16506.0
2022-10-05 10:25:00,289.44,290.2,289.33,289.67,11196.0,289.44,290.2,289.33,289.67,11196.0
2022-10-05 10:30:00,289.43,289.95,289.17,289.31,10106.0,289.43,289.95,289.17,289.31,10106.0
2022-10-05 10:35:00,289.4,290.41,289.23,290.41,10581.0,289.4,290.41,289.23,290.41,10581.0
2022-10-05 10:40:00,290.28,290.33,289.58,290.18,11115.0,290.28,290.33,289.58,290.18,11115.0
2022-10-05 10:45:00,290.12,290.5,290.0,290.24,6850.0,290.12,290.5,290.0,290.24,6850.0
2022-10-05 10:50:00,289.97,290.22,289.34,290.13,10566.0,289.97,290.22,289.34,290.13,10566.0
2022-10-05 10:55:00,290.07,290.11,289.42,289.46,9394.0,290.07,290.11,289.42,289.46,9394.0
2022-10-05 11:00:00,289.32,290.69,289.31,290.37,18606.0,289.32,290.69,289.31,290.37,18606.0
2022-10-05 11:05:00,290.36,290.43,289.93,290.32,10417.0,290.36,290.43,289.93,290.32,10417.0
2022-10-05 11:10:00,290.4,290.88,290.0,290.81,18509.0,290.4,290.88,290.0,290.81,18509.0
2022-10-05 11:15:00,290.82,291.19,290.29,291.17,15471.0,290.82,291.19,290.29,291.17,15471.0
2022-10-05 11:20:00,291.21,291.39,291.05,291.35,21490.0,291.21,291.39,291.05,291.35,21490.0
2022-10-05 11:25:00,291.29,291.67,291.25,291.48,22794.0,291.29,291.67,291.25,291.48,22794.0
2022-10-05 11:30:00,291.47,291.47,291.06,291.19,11197.0,291.47,291.47,291.06,291.19,11197.0
2022-10-05 11:35:00,291.4,291.89,291.3,291.75,12350.0,291.4,291.89,291.3,291.75,12350.0
2022-10-05 11:40:00,291.84,291.94,291.44,291.56,10578.0,291.84,291.94,291.44,291.56,10578.0
2022-10-05 11:45:00,291.54,291.79,291.17,291.19,11265.0,291.54,291.79,291.17,291.19,11265.0
2022-10-05 11:50:00,291.16,292.0,291.07,291.9,15427.0,291.16,292.0,291.07,291.9,15427.0
2022-10-05 11:55:00,292.05,292.41,292.02,292.35,14437.0,292.05,292.41,292.02,292.35,14437.0
2022-10-05 12:00:00,292.4,292.51,291.71,291.83,33822.0,292.4,292.51,291.71,291.83,33822.0
2022-10-05 12:05:00,292.13,293.55,291.9,293.14,34513.0,292.13,293.55,291.9,293.14,34513.0
2022-10-05 12:10:00,293.07,294.0,293.02,293.43,20636.0,293.07,294.0,293.02,293.43,20636.0
2022-10-05 12:15:00,293.5,294.1,293.45,294.0,11614.0,293.5,294.1,293.45,294.0,11614.0
2022-10-05 12:20:00,293.95,294.16,293.44,293.86,11994.0,293.95,294.16,293.44,293.86,11994.0
2022-10-05 12:25:00,293.84,293.86,293.27,293.46,7701.0,293.84,293.86,293.27,293.46,7701.0
2022-10-05 12:30:00,293.45,293.84,293.19,293.39,9927.0,293.45,293.84,293.19,293.39,9927.0
2022-10-05 12:35:00,293.25,293.48,292.85,293.04,37229.0,293.25,293.48,292.85,293.04,37229.0
2022-10-05 12:40:00,293.04,293.4,292.87,293.4,39771.0,293.04,293.4,292.87,293.4,39771.0
2022-10-05 12:45:00,293.38,294.5,293.03,294.16,30878.0,293.38,294.5,293.03,294.16,30878.0
2022-10-05 12:50:00,294.1,294.44,294.0,294.34,57131.0,294.1,294.44,294.0,294.34,57131.0
2022-10-05 12:55:00,294.38,294.48,293.51,293.51,8893.0,294.38,294.48,293.51,293.51,8893.0
2022-10-05 13:00:00,293.54,294.14,293.52,293.95,10387.0,293.54,294.14,293.52,293.95,10387.0
2022-10-05 13:05:00,293.96,294.63,293.95,294.29,22877.0,293.96,294.63,293.95,294.29,22877.0
2022-10-05 13:10:00,294.32,294.8,294.32,294.8,11783.0,294.32,294.8,294.32,294.8,11783.0
2022-10-05 13:15:00,294.9,295.68,294.9,295.61,24625.0,294.9,295.68,294.9,295.61,24625.0
2022-10-05 13:20:00,295.75,296.1,295.24,295.24,15162.0,295.75,296.1,295.24,295.24,15162.0
2022-10-05 13:25:00,295.23,295.38,294.98,294.98,9216.0,295.23,295.38,294.98,294.98,9216.0
2022-10-05 13:30:00,294.98,295.09,294.63,294.69,12776.0,294.98,295.09,294.63,294.69,12776.0
2022-10-05 13:35:00,294.69,295.21,294.46,295.21,14122.0,294.69,295.21,294.46,295.21,14122.0
2022-10-05 13:40:00,295.29,295.29,294.75,295.07,12599.0,295.29,295.29,294.75,295.07,12599.0
2022-10-05 13:45:00,295.03,295.81,295.02,295.61,13113.0,295.03,295.81,295.02,295.61,13113.0
2022-10-05 13:50:00,295.59,295.73,295.22,295.28,12936.0,295.59,295.73,295.22,295.28,12936.0
2022-10-05 13:55:00,295.26,295.4,294.5,294.59,13474.0,295.26,295.4,294.5,294.59,13474.0
2022-10-05 14:00:00,294.66,295.29,294.47,294.97,15959.0,294.66,295.29,294.47,294.97,15959.0
2022-10-05 14:05:00,294.92,295.33,294.85,294.86,11357.0,294.92,295.33,294.85,294.86,11357.0
2022-10-05 14:10:00,294.85,295.35,294.82,295.06,12161.0,294.85,295.35,294.82,295.06,12161.0
2022-10-05 14:15:00,295.06,295.51,294.94,295.44,11838.0,295.06,295.51,294.94,295.44,11838.0
2022-10-05 14:20:00,295.28,295.63,295.19,295.63,16453.0,295.28,295.63,295.19,295.63,16453.0
2022-10-05 14:25:00,295.54,296.12,295.2,295.77,31804.0,295.54,296.12,295.2,295.77,31804.0
2022-10-05 14:30:00,295.84,296.22,295.71,295.79,31456.0,295.84,296.22,295.71,295.79,31456.0
2022-10-05 14:35:00,295.76,296.62,295.76,296.37,12451.0,295.76,296.62,295.76,296.37,12451.0
2022-10-05 14:40:00,296.36,296.36,295.94,296.19,18425.0,296.36,296.36,295.94,296.19,18425.0
2022-10-05 14:45:00,296.19,296.3,295.85,295.92,15819.0,296.19,296.3,295.85,295.92,15819.0
2022-10-05 14:50:00,296.01,296.36,295.6,296.23,12779.0,296.01,296.36,295.6,296.23,12779.0
2022-10-05 14:55:00,296.27,296.99,296.23,296.79,27833.0,296.27,296.99,296.23,296.79,27833.0
2022-10-05 15:00:00,296.93,297.81,296.93,297.64,43410.0,296.93,297.81,296.93,297.64,43410.0
2022-10-05 15:05:00,297.68,297.97,297.38,297.58,59907.0,297.68,297.97,297.38,297.58,59907.0
2022-10-05 15:10:00,297.47,298.07,297.24,297.99,43897.0,297.47,298.07,297.24,297.99,43897.0
2022-10-05 15:15:00,298.07,298.81,297.97,298.5,42484.0,298.07,298.81,297.97,298.5,42484.0
2022-10-05 15:20:00,298.35,298.7,298.19,298.31,52400.0,298.35,298.7,298.19,298.31,52400.0
2022-10-05 15:25:00,298.38,298.42,297.62,297.83,37566.0,298.38,298.42,297.62,297.83,37566.0
2022-10-05 15:30:00,297.81,298.33,297.69,297.89,39526.0,297.81,298.33,297.69,297.89,39526.0
2022-10-05 15:35:00,297.97,298.15,297.47,297.71,27970.0,297.97,298.15,297.47,297.71,27970.0
2022-10-05 15:40:00,297.7,298.14,297.53,298.05,32811.0,297.7,298.14,297.53,298.05,32811.0
2022-10-05 15:45:00,297.94,298.31,297.38,297.58,34692.0,297.94,298.31,297.38,297.58,34692.0
2022-10-05 15:50:00,297.53,297.7,296.86,297.04,65982.0,297.53,297.7,296.86,297.04,65982.0
2022-10-05 15:55:00,297.15,297.95,296.91,297.41,202138.0,297.15,297.95,296.91,297.41,202138.0
2022-10-06 09:30:00,296.7,299.33,296.7,299.32,78794.0,296.7,299.33,296.7,299.32,78794.0
2022-10-06 09:35:00,299.22,300.08,298.68,300.05,40446.0,299.22,300.08,298.68,300.05,40446.0
2022-10-06 09:40:00,300.03,300.51,299.39,300.51,82958.0,300.03,300.51,299.39,300.51,82958.0
2022-10-06 09:45:00,300.4,301.65,299.91,301.29,170665.0,300.4,301.65,299.91,301.29,170665.0
2022-10-06 09:50:00,301.35,305.5,301.2,302.88,214822.0,301.35,305.5,301.2,302.88,214822.0
2022-10-06 09:55:00,302.82,303.29,300.08,300.12,91290.0,302.82,303.29,300.08,300.12,91290.0
2022-10-06 10:00:00,300.33,300.43,297.75,299.07,84399.0,300.33,300.43,297.75,299.07,84399.0
2022-10-06 10:05:00,298.99,299.21,298.07,298.98,47033.0,298.99,299.21,298.07,298.98,47033.0
2022-10-06 10:10:00,298.89,299.2,298.04,298.81,33170.0,298.89,299.2,298.04,298.81,33170.0
2022-10-06 10:15:00,299.02,299.7,298.15,298.48,29093.0,299.02,299.7,298.15,298.48,29093.0
2022-10-06 10:20:00,298.43,298.5,297.3,297.6,29448.0,298.43,298.5,297.3,297.6,29448.0
2022-10-06 10:25:00,297.52,298.4,297.1,297.63,32764.0,297.52,298.4,297.1,297.63,32764.0
2022-10-06 10:30:00,297.52,298.55,297.46,297.84,24470.0,297.52,298.55,297.46,297.84,24470.0
2022-10-06 10:35:00,297.72,298.99,297.72,298.3,29240.0,297.72,298.99,297.72,298.3,29240.0
2022-10-06 10:40:00,298.54,299.5,298.28,299.11,38087.0,298.54,299.5,298.28,299.11,38087.0
2022-10-06 10:45:00,299.01,300.0,298.49,299.84,24096.0,299.01,300.0,298.49,299.84,24096.0
2022-10-06 10:50:00,299.74,299.97,299.28,299.89,38283.0,299.74,299.97,299.28,299.89,38283.0
2022-10-06 10:55:00,299.8,300.88,299.39,300.84,38219.0,299.8,300.88,299.39,300.84,38219.0
2022-10-06 11:00:00,300.93,300.93,299.29,299.69,26979.0,300.93,300.93,299.29,299.69,26979.0
2022-10-06 11:05:00,299.82,300.62,299.7,300.44,27974.0,299.82,300.62,299.7,300.44,27974.0
2022-10-06 11:10:00,300.45,300.51,299.72,299.89,28630.0,300.45,300.51,299.72,299.89,28630.0
2022-10-06 11:15:00,299.86,301.33,299.37,301.07,36220.0,299.86,301.33,299.37,301.07,36220.0
2022-10-06 11:20:00,301.0,301.93,300.96,301.85,53729.0,301.0,301.93,300.96,301.85,53729.0
2022-10-06 11:25:00,301.89,302.1,301.17,301.89,30035.0,301.89,302.1,301.17,301.89,30035.0
2022-10-06 11:30:00,301.9,301.98,301.23,301.23,34738.0,301.9,301.98,301.23,301.23,34738.0
2022-10-06 11:35:00,301.16,301.98,301.16,301.5,28458.0,301.16,301.98,301.16,301.5,28458.0
2022-10-06 11:40:00,301.5,301.86,301.2,301.23,19384.0,301.5,301.86,301.2,301.23,19384.0
2022-10-06 11:45:00,301.29,302.65,301.29,302.53,20083.0,301.29,302.65,301.29,302.53,20083.0
2022-10-06 11:50:00,302.46,303.15,302.1,302.23,42622.0,302.46,303.15,302.1,302.23,42622.0
2022-10-06 11:55:00,302.29,302.48,300.63,300.88,26247.0,302.29,302.48,300.63,300.88,26247.0
2022-10-06 12:00:00,300.88,301.33,300.47,300.93,16184.0,300.88,301.33,300.47,300.93,16184.0
2022-10-06 12:05:00,301.08,301.24,300.22,300.32,30488.0,301.08,301.24,300.22,300.32,30488.0
2022-10-06 12:10:00,300.43,300.87,300.07,300.25,35803.0,300.43,300.87,300.07,300.25,35803.0
2022-10-06 12:15:00,300.29,300.44,299.82,300.33,25151.0,300.29,300.44,299.82,300.33,25151.0
2022-10-06 12:20:00,300.29,301.56,300.29,300.91,21834.0,300.29,301.56,300.29,300.91,21834.0
2022-10-06 12:25:00,300.97,301.44,300.66,301.11,16549.0,300.97,301.44,300.66,301.11,16549.0
2022-10-06 12:30:00,301.12,301.18,300.32,301.13,12554.0,301.12,301.18,300.32,301.13,12554.0
2022-10-06 12:35:00,301.22,301.52,301.02,301.37,15314.0,301.22,301.52,301.02,301.37,15314.0
2022-10-06 12:40:00,301.3,301.86,301.02,301.86,15463.0,301.3,301.86,301.02,301.86,15463.0
2022-10-06 12:45:00,301.8,302.05,301.42,301.53,13757.0,301.8,302.05,301.42,301.53,13757.0
2022-10-06 12:50:00,301.45,301.58,301.14,301.34,9289.0,301.45,301.58,301.14,301.34,9289.0
2022-10-06 12:55:00,301.41,301.45,301.21,301.31,9680.0,301.41,301.45,301.21,301.31,9680.0
2022-10-06 13:00:00,301.38,301.51,300.51,300.83,11291.0,301.38,301.51,300.51,300.83,11291.0
2022-10-06 13:05:00,300.88,300.97,300.05,300.2,22694.0,300.88,300.97,300.05,300.2,22694.0
2022-10-06 13:10:00,300.18,301.01,300.15,300.96,20011.0,300.18,301.01,300.15,300.96,20011.0
2022-10-06 13:15:00,300.96,301.31,300.75,300.92,9225.0,300.96,301.31,300.75,300.92,9225.0
2022-10-06 13:20:00,301.01,301.47,300.55,300.73,22495.0,301.01,301.47,300.55,300.73,22495.0
2022-10-06 13:25:00,300.81,300.82,300.25,300.58,10192.0,300.81,300.82,300.25,300.58,10192.0
2022-10-06 13:30:00,300.57,300.57,299.83,300.1,20842.0,300.57,300.57,299.83,300.1,20842.0
2022-10-06 13:35:00,300.16,300.58,300.15,300.44,13691.0,300.16,300.58,300.15,300.44,13691.0
2022-10-06 13:40:00,300.48,300.82,300.41,300.68,11265.0,300.48,300.82,300.41,300.68,11265.0
2022-10-06 13:45:00,300.69,300.99,300.51,300.99,16007.0,300.69,300.99,300.51,300.99,16007.0
2022-10-06 13:50:00,300.92,300.94,300.09,300.43,9958.0,300.92,300.94,300.09,300.43,9958.0
2022-10-06 13:55:00,300.5,300.71,300.34,300.57,9016.0,300.5,300.71,300.34,300.57,9016.0
2022-10-06 14:00:00,300.7,300.7,299.54,299.55,16641.0,300.7,300.7,299.54,299.55,16641.0
2022-10-06 14:05:00,299.6,299.65,299.07,299.36,13637.0,299.6,299.65,299.07,299.36,13637.0
2022-10-06 14:10:00,299.41,299.95,299.38,299.83,14959.0,299.41,299.95,299.38,299.83,14959.0
2022-10-06 14:15:00,299.77,299.86,299.48,299.72,10384.0,299.77,299.86,299.48,299.72,10384.0
2022-10-06 14:20:00,299.77,300.03,299.59,299.85,7958.0,299.77,300.03,299.59,299.85,7958.0
2022-10-06 14:25:00,299.8,300.02,299.5,299.67,9335.0,299.8,300.02,299.5,299.67,9335.0
2022-10-06 14:30:00,299.75,300.3,299.31,299.38,14217.0,299.75,300.3,299.31,299.38,14217.0
2022-10-06 14:35:00,299.55,299.86,299.42,299.53,5125.0,299.55,299.86,299.42,299.53,5125.0
2022-10-06 14:40:00,299.44,299.59,299.06,299.06,10782.0,299.44,299.59,299.06,299.06,10782.0
2022-10-06 14:45:00,299.1,299.13,298.25,298.3,15953.0,299.1,299.13,298.25,298.3,15953.0
2022-10-06 14:50:00,298.22,298.61,297.8,298.49,18321.0,298.22,298.61,297.8,298.49,18321.0
2022-10-06 14:55:00,298.38,298.89,298.35,298.65,9378.0,298.38,298.89,298.35,298.65,9378.0
2022-10-06 15:00:00,298.66,298.9,298.25,298.78,20045.0,298.66,298.9,298.25,298.78,20045.0
2022-10-06 15:05:00,298.71,298.71,298.29,298.51,10366.0,298.71,298.71,298.29,298.51,10366.0
2022-10-06 15:10:00,298.49,298.62,297.94,298.58,9026.0,298.49,298.62,297.94,298.58,9026.0
2022-10-06 15:15:00,298.6,298.82,298.29,298.6,14350.0,298.6,298.82,298.29,298.6,14350.0
2022-10-06 15:20:00,298.5,299.27,298.5,298.88,17042.0,298.5,299.27,298.5,298.88,17042.0
2022-10-06 15:25:00,298.96,299.34,298.75,299.3,11102.0,298.96,299.34,298.75,299.3,11102.0
2022-10-06 15:30:00,299.26,299.3,298.82,298.85,25106.0,299.26,299.3,298.82,298.85,25106.0
2022-10-06 15:35:00,298.92,299.19,298.72,298.87,24405.0,298.92,299.19,298.72,298.87,24405.0
2022-10-06 15:40:00,298.88,299.01,298.6,298.85,26661.0,298.88,299.01,298.6,298.85,26661.0
2022-10-06 15:45:00,298.81,298.96,298.02,298.21,33473.0,298.81,298.96,298.02,298.21,33473.0
2022-10-06 15:50:00,298.21,298.89,298.2,298.86,58706.0,298.21,298.89,298.2,298.86,58706.0
2022-10-06 15:55:00,298.92,299.33,298.11,298.42,206110.0,298.92,299.33,298.11,298.42,206110.0
2022-10-07 09:30:00,291.28,293.71,291.05,292.76,106119.0,291.28,293.71,291.05,292.76,106119.0
2022-10-07 09:35:00,292.36,293.14,291.79,292.21,29733.0,292.36,293.14,291.79,292.21,29733.0
2022-10-07 09:40:00,292.25,292.99,290.4,290.77,37351.0,292.25,292.99,290.4,290.77,37351.0
2022-10-07 09:45:00,290.64,291.17,290.22,290.7,15745.0,290.64,291.17,290.22,290.7,15745.0
2022-10-07 09:50:00,290.77,291.04,290.08,291.04,27142.0,290.77,291.04,290.08,291.04,27142.0
2022-10-07 09:55:00,290.91,291.27,290.58,290.9,17112.0,290.91,291.27,290.58,290.9,17112.0
2022-10-07 10:00:00,290.82,291.03,289.87,290.18,26078.0,290.82,291.03,289.87,290.18,26078.0
2022-10-07 10:05:00,290.07,291.16,290.07,290.96,12738.0,290.07,291.16,290.07,290.96,12738.0
2022-10-07 10:10:00,290.76,291.07,290.59,290.91,8056.0,290.76,291.07,290.59,290.91,8056.0
2022-10-07 10:15:00,290.94,291.5,290.65,291.11,16094.0,290.94,291.5,290.65,291.11,16094.0
2022-10-07 10:20:00,291.04,292.4,290.85,292.26,40428.0,291.04,292.4,290.85,292.26,40428.0
2022-10-07 10:25:00,292.33,292.64,291.95,292.14,23667.0,292.33,292.64,291.95,292.14,23667.0
2022-10-07 10:30:00,292.14,292.33,291.83,292.02,15669.0,292.14,292.33,291.83,292.02,15669.0
2022-10-07 10:35:00,291.98,292.2,291.81,291.92,22119.0,291.98,292.2,291.81,291.92,22119.0
2022-10-07 10:40:00,292.0,292.3,291.52,291.8,9326.0,292.0,292.3,291.52,291.8,9326.0
2022-10-07 10:45:00,291.81,292.43,291.74,292.12,13451.0,291.81,292.43,291.74,292.12,13451.0
2022-10-07 10:50:00,292.01,292.13,291.23,291.68,10283.0,292.01,292.13,291.23,291.68,10283.0
2022-10-07 10:55:00,291.69,292.28,291.58,291.91,12151.0,291.69,292.28,291.58,291.91,12151.0
2022-10-07 11:00:00,291.85,292.18,291.67,291.86,10561.0,291.85,292.18,291.67,291.86,10561.0
2022-10-07 11:05:00,291.94,291.94,291.44,291.53,19805.0,291.94,291.94,291.44,291.53,19805.0
2022-10-07 11:10:00,291.49,291.61,290.92,291.24,10919.0,291.49,291.61,290.92,291.24,10919.0
2022-10-07 11:15:00,291.29,291.5,290.46,290.46,9763.0,291.29,291.5,290.46,290.46,9763.0
2022-10-07 11:20:00,290.49,290.52,289.98,290.38,10674.0,290.49,290.52,289.98,290.38,10674.0
2022-10-07 11:25:00,290.34,290.8,290.24,290.65,7645.0,290.34,290.8,290.24,290.65,7645.0
2022-10-07 11:30:00,290.61,290.96,290.32,290.35,11007.0,290.61,290.96,290.32,290.35,11007.0
2022-10-07 11:35:00,290.28,290.88,290.15,290.15,17336.0,290.28,290.88,290.15,290.15,17336.0
2022-10-07 11:40:00,290.07,290.23,289.37,289.76,49479.0,290.07,290.23,289.37,289.76,49479.0
2022-10-07 11:45:00,289.72,289.92,289.47,289.83,6853.0,289.72,289.92,289.47,289.83,6853.0
2022-10-07 11:50:00,289.83,290.22,289.81,289.85,21348.0,289.83,290.22,289.81,289.85,21348.0
2022-10-07 11:55:00,289.85,290.77,289.81,290.56,12361.0,289.85,290.77,289.81,290.56,12361.0
2022-10-07 12:00:00,290.55,290.57,290.17,290.5,14035.0,290.55,290.57,290.17,290.5,14035.0
2022-10-07 12:05:00,290.63,290.77,290.3,290.49,8118.0,290.63,290.77,290.3,290.49,8118.0
2022-10-07 12:10:00,290.67,290.87,290.3,290.31,13952.0,290.67,290.87,290.3,290.31,13952.0
2022-10-07 12:15:00,290.31,290.42,290.13,290.22,10136.0,290.31,290.42,290.13,290.22,10136.0
2022-10-07 12:20:00,290.17,290.26,288.91,288.91,16106.0,290.17,290.26,288.91,288.91,16106.0
2022-10-07 12:25:00,288.89,289.1,288.58,288.77,6836.0,288.89,289.1,288.58,288.77,6836.0
2022-10-07 12:30:00,288.77,288.77,288.4,288.65,9889.0,288.77,288.77,288.4,288.65,9889.0
2022-10-07 12:35:00,288.66,289.09,288.64,289.05,7004.0,288.66,289.09,288.64,289.05,7004.0
2022-10-07 12:40:00,289.07,289.11,288.4,288.52,7357.0,289.07,289.11,288.4,288.52,7357.0
2022-10-07 12:45:00,288.5,288.51,288.22,288.32,8869.0,288.5,288.51,288.22,288.32,8869.0
2022-10-07 12:50:00,288.38,288.58,288.0,288.35,10425.0,288.38,288.58,288.0,288.35,10425.0
2022-10-07 12:55:00,288.47,288.9,288.42,288.82,10118.0,288.47,288.9,288.42,288.82,10118.0
2022-10-07 13:00:00,288.8,288.8,288.19,288.5,12364.0,288.8,288.8,288.19,288.5,12364.0
2022-10-07 13:05:00,288.57,288.82,288.51,288.8,13666.0,288.57,288.82,288.51,288.8,13666.0
2022-10-07 13:10:00,288.86,289.29,288.86,289.29,8831.0,288.86,289.29,288.86,289.29,8831.0
2022-10-07 13:15:00,289.36,289.61,289.18,289.5,13313.0,289.36,289.61,289.18,289.5,13313.0
2022-10-07 13:20:00,289.48,289.5,289.2,289.26,14323.0,289.48,289.5,289.2,289.26,14323.0
2022-10-07 13:25:00,289.28,289.79,289.24,289.45,13099.0,289.28,289.79,289.24,289.45,13099.0
2022-10-07 13:30:00,289.45,289.53,289.07,289.25,14559.0,289.45,289.53,289.07,289.25,14559.0
2022-10-07 13:35:00,289.27,289.69,289.23,289.64,13145.0,289.27,289.69,289.23,289.64,13145.0
2022-10-07 13:40:00,289.56,290.27,289.56,290.03,13783.0,289.56,290.27,289.56,290.03,13783.0
2022-10-07 13:45:00,290.04,290.11,289.35,289.35,8360.0,290.04,290.11,289.35,289.35,8360.0
2022-10-07 13:50:00,289.42,289.53,288.9,289.13,8292.0,289.42,289.53,288.9,289.13,8292.0
2022-10-07 13:55:00,289.16,289.32,288.78,288.86,8624.0,289.16,289.32,288.78,288.86,8624.0
2022-10-07 14:00:00,288.66,289.13,288.66,288.83,7641.0,288.66,289.13,288.66,288.83,7641.0
2022-10-07 14:05:00,288.87,289.07,288.56,288.85,8907.0,288.87,289.07,288.56,288.85,8907.0
2022-10-07 14:10:00,288.85,289.15,288.6,289.15,11459.0,288.85,289.15,288.6,289.15,11459.0
2022-10-07 14:15:00,289.2,289.28,288.79,288.79,10070.0,289.2,289.28,288.79,288.79,10070.0
2022-10-07 14:20:00,288.77,288.77,288.25,288.31,15987.0,288.77,288.77,288.25,288.31,15987.0
2022-10-07 14:25:00,288.36,288.52,288.25,288.31,11849.0,288.36,288.52,288.25,288.31,11849.0
2022-10-07 14:30:00,288.36,288.5,288.17,288.44,33643.0,288.36,288.5,288.17,288.44,33643.0
2022-10-07 14:35:00,288.46,289.1,288.46,288.89,13583.0,288.46,289.1,288.46,288.89,13583.0
2022-10-07 14:40:00,288.89,289.11,288.49,288.49,6748.0,288.89,289.11,288.49,288.49,6748.0
2022-10-07 14:45:00,288.65,288.7,288.32,288.53,12447.0,288.65,288.7,288.32,288.53,12447.0
2022-10-07 14:50:00,288.73,288.74,288.3,288.59,21238.0,288.73,288.74,288.3,288.59,21238.0
2022-10-07 14:55:00,288.61,288.79,288.4,288.62,12602.0,288.61,288.79,288.4,288.62,12602.0
2022-10-07 15:00:00,288.63,289.23,288.63,289.15,12553.0,288.63,289.23,288.63,289.15,12553.0
2022-10-07 15:05:00,289.11,289.2,288.91,289.02,23704.0,289.11,289.2,288.91,289.02,23704.0
2022-10-07 15:10:00,288.99,289.16,288.25,288.42,17368.0,288.99,289.16,288.25,288.42,17368.0
2022-10-07 15:15:00,288.26,288.47,287.84,287.91,17176.0,288.26,288.47,287.84,287.91,17176.0
2022-10-07 15:20:00,287.84,287.89,287.53,287.63,22270.0,287.84,287.89,287.53,287.63,22270.0
2022-10-07 15:25:00,287.61,287.61,286.89,287.17,27710.0,287.61,287.61,286.89,287.17,27710.0
2022-10-07 15:30:00,287.19,287.33,286.83,286.92,26995.0,287.19,287.33,286.83,286.92,26995.0
2022-10-07 15:35:00,286.96,288.12,286.92,288.12,38163.0,286.96,288.12,286.92,288.12,38163.0
2022-10-07 15:40:00,288.03,288.77,287.97,288.44,48909.0,288.03,288.77,287.97,288.44,48909.0
2022-10-07 15:45:00,288.41,288.59,287.89,288.21,48776.0,288.41,288.59,287.89,288.21,48776.0
2022-10-07 15:50:00,288.24,289.17,288.19,288.73,98044.0,288.24,289.17,288.19,288.73,98044.0
2022-10-07 15:55:00,288.77,289.4,288.37,288.91,205092.0,288.77,289.4,288.37,288.91,205092.0
2022-10-10 09:30:00,289.99,290.28,287.56,288.72,70226.0,289.99,290.28,287.56,288.72,70226.0
2022-10-10 09:35:00,288.84,288.84,286.18,286.55,27300.0,288.84,288.84,286.18,286.55,27300.0
2022-10-10 09:40:00,286.43,286.47,285.34,285.53,39636.0,286.43,286.47,285.34,285.53,39636.0
2022-10-10 09:45:00,285.6,286.34,285.0,285.0,23270.0,285.6,286.34,285.0,285.0,23270.0
2022-10-10 09:50:00,285.1,285.59,284.65,285.11,23809.0,285.1,285.59,284.65,285.11,23809.0
2022-10-10 09:55:00,285.12,286.75,284.81,286.11,23571.0,285.12,286.75,284.81,286.11,23571.0
2022-10-10 10:00:00,286.22,286.22,284.87,285.22,41308.0,286.22,286.22,284.87,285.22,41308.0
2022-10-10 10:05:00,285.05,286.16,284.72,284.72,15066.0,285.05,286.16,284.72,284.72,15066.0
2022-10-10 10:10:00,284.91,285.25,284.36,284.48,14090.0,284.91,285.25,284.36,284.48,14090.0
2022-10-10 10:15:00,284.35,285.03,284.2,284.9,15825.0,284.35,285.03,284.2,284.9,15825.0
2022-10-10 10:20:00,284.93,285.23,284.74,284.77,15684.0,284.93,285.23,284.74,284.77,15684.0
2022-10-10 10:25:00,284.56,286.35,284.53,285.33,32915.0,284.56,286.35,284.53,285.33,32915.0
2022-10-10 10:30:00,285.17,286.16,284.56,284.56,12947.0,285.17,286.16,284.56,284.56,12947.0
2022-10-10 10:35:00,284.78,284.9,283.55,283.68,21316.0,284.78,284.9,283.55,283.68,21316.0
2022-10-10 10:40:00,283.6,283.96,283.42,283.68,22062.0,283.6,283.96,283.42,283.68,22062.0
2022-10-10 10:45:00,283.81,284.69,283.81,284.53,32741.0,283.81,284.69,283.81,284.53,32741.0
2022-10-10 10:50:00,284.48,284.55,283.53,283.66,13902.0,284.48,284.55,283.53,283.66,13902.0
2022-10-10 10:55:00,283.65,283.96,283.35,283.75,15126.0,283.65,283.96,283.35,283.75,15126.0
2022-10-10 11:00:00,283.74,284.14,283.43,283.77,19431.0,283.74,284.14,283.43,283.77,19431.0
2022-10-10 11:05:00,283.78,284.73,283.78,284.49,14959.0,283.78,284.73,283.78,284.49,14959.0
2022-10-10 11:10:00,284.41,285.1,284.38,284.99,9188.0,284.41,285.1,284.38,284.99,9188.0
2022-10-10 11:15:00,284.97,285.42,284.66,285.26,17735.0,284.97,285.42,284.66,285.26,17735.0
2022-10-10 11:20:00,285.24,286.22,285.15,285.52,13326.0,285.24,286.22,285.15,285.52,13326.0
2022-10-10 11:25:00,285.56,285.59,285.08,285.15,20443.0,285.56,285.59,285.08,285.15,20443.0
2022-10-10 11:30:00,285.18,286.18,285.12,286.11,10161.0,285.18,286.18,285.12,286.11,10161.0
2022-10-10 11:35:00,286.16,286.3,285.61,285.67,17226.0,286.16,286.3,285.61,285.67,17226.0
2022-10-10 11:40:00,285.68,286.11,285.44,286.11,8533.0,285.68,286.11,285.44,286.11,8533.0
2022-10-10 11:45:00,286.13,286.38,285.61,286.34,8263.0,286.13,286.38,285.61,286.34,8263.0
2022-10-10 11:50:00,286.29,287.08,286.28,286.81,17626.0,286.29,287.08,286.28,286.81,17626.0
2022-10-10 11:55:00,286.81,287.1,285.74,285.8,13564.0,286.81,287.1,285.74,285.8,13564.0
2022-10-10 12:00:00,285.81,285.92,285.34,285.6,11350.0,285.81,285.92,285.34,285.6,11350.0
2022-10-10 12:05:00,285.6,285.92,285.05,285.16,8405.0,285.6,285.92,285.05,285.16,8405.0
2022-10-10 12:10:00,285.1,285.49,285.01,285.47,8911.0,285.1,285.49,285.01,285.47,8911.0
2022-10-10 12:15:00,285.53,285.73,285.4,285.4,9802.0,285.53,285.73,285.4,285.4,9802.0
2022-10-10 12:20:00,285.45,285.45,284.53,284.69,10413.0,285.45,285.45,284.53,284.69,10413.0
2022-10-10 12:25:00,284.5,284.97,284.46,284.58,9958.0,284.5,284.97,284.46,284.58,9958.0
2022-10-10 12:30:00,284.67,284.98,284.52,284.7,10624.0,284.67,284.98,284.52,284.7,10624.0
2022-10-10 12:35:00,284.61,284.7,284.35,284.39,10082.0,284.61,284.7,284.35,284.39,10082.0
2022-10-10 12:40:00,284.47,284.72,284.37,284.67,6349.0,284.47,284.72,284.37,284.67,6349.0
2022-10-10 12:45:00,284.68,284.78,284.28,284.55,13634.0,284.68,284.78,284.28,284.55,13634.0
2022-10-10 12:50:00,284.55,284.61,284.2,284.47,8055.0,284.55,284.61,284.2,284.47,8055.0
2022-10-10 12:55:00,284.44,284.66,284.0,284.03,13888.0,284.44,284.66,284.0,284.03,13888.0
2022-10-10 13:00:00,283.96,284.01,283.41,283.53,15273.0,283.96,284.01,283.41,283.53,15273.0
2022-10-10 13:05:00,283.52,283.59,283.13,283.29,12206.0,283.52,283.59,283.13,283.29,12206.0
2022-10-10 13:10:00,283.29,284.21,283.05,283.9,17882.0,283.29,284.21,283.05,283.9,17882.0
2022-10-10 13:15:00,283.88,284.22,283.73,284.16,8644.0,283.88,284.22,283.73,284.16,8644.0
2022-10-10 13:20:00,284.21,284.72,284.21,284.63,12716.0,284.21,284.72,284.21,284.63,12716.0
2022-10-10 13:25:00,284.57,284.84,284.5,284.56,12553.0,284.57,284.84,284.5,284.56,12553.0
2022-10-10 13:30:00,284.52,285.38,284.44,284.83,21112.0,284.52,285.38,284.44,284.83,21112.0
2022-10-10 13:35:00,284.88,285.42,284.68,284.94,28104.0,284.88,285.42,284.68,284.94,28104.0
2022-10-10 13:40:00,284.93,284.93,284.24,284.26,13157.0,284.93,284.93,284.24,284.26,13157.0
2022-10-10 13:45:00,284.33,286.43,284.27,285.99,32033.0,284.33,286.43,284.27,285.99,32033.0
2022-10-10 13:50:00,286.04,286.74,285.85,286.73,38316.0,286.04,286.74,285.85,286.73,38316.0
2022-10-10 13:55:00,286.76,286.93,286.26,286.4,9807.0,286.76,286.93,286.26,286.4,9807.0
2022-10-10 14:00:00,286.34,286.63,285.94,286.13,12107.0,286.34,286.63,285.94,286.13,12107.0
2022-10-10 14:05:00,286.09,286.12,285.46,285.59,16723.0,286.09,286.12,285.46,285.59,16723.0
2022-10-10 14:10:00,285.55,285.69,284.47,284.5,17892.0,285.55,285.69,284.47,284.5,17892.0
2022-10-10 14:15:00,284.58,284.6,284.21,284.34,14435.0,284.58,284.6,284.21,284.34,14435.0
2022-10-10 14:20:00,284.39,284.8,283.83,284.05,14367.0,284.39,284.8,283.83,284.05,14367.0
2022-10-10 14:25:00,284.03,284.77,284.03,284.49,10841.0,284.03,284.77,284.03,284.49,10841.0
2022-10-10 14:30:00,284.46,285.49,284.13,285.26,12910.0,284.46,285.49,284.13,285.26,12910.0
2022-10-10 14:35:00,285.28,285.64,285.1,285.6,15452.0,285.28,285.64,285.1,285.6,15452.0
2022-10-10 14:40:00,285.61,285.74,285.0,285.27,14151.0,285.61,285.74,285.0,285.27,14151.0
2022-10-10 14:45:00,285.16,285.36,285.0,285.21,9838.0,285.16,285.36,285.0,285.21,9838.0
2022-10-10 14:50:00,285.23,285.79,285.2,285.75,7370.0,285.23,285.79,285.2,285.75,7370.0
2022-10-10 14:55:00,285.81,286.1,285.53,285.87,12953.0,285.81,286.1,285.53,285.87,12953.0
2022-10-10 15:00:00,285.94,286.34,285.19,285.5,21134.0,285.94,286.34,285.19,285.5,21134.0
2022-10-10 15:05:00,285.61,285.96,285.47,285.86,10164.0,285.61,285.96,285.47,285.86,10164.0
2022-10-10 15:10:00,285.89,286.47,285.79,286.1,16675.0,285.89,286.47,285.79,286.1,16675.0
2022-10-10 15:15:00,286.13,287.04,286.1,286.94,16084.0,286.13,287.04,286.1,286.94,16084.0
2022-10-10 15:20:00,287.08,287.12,286.53,286.72,11745.0,287.08,287.12,286.53,286.72,11745.0
2022-10-10 15:25:00,286.68,286.68,285.64,285.78,8972.0,286.68,286.68,285.64,285.78,8972.0
2022-10-10 15:30:00,285.75,286.27,285.56,286.12,10512.0,285.75,286.27,285.56,286.12,10512.0
2022-10-10 15:35:00,286.11,286.69,285.98,286.44,16538.0,286.11,286.69,285.98,286.44,16538.0
2022-10-10 15:40:00,286.46,286.58,285.96,286.21,27776.0,286.46,286.58,285.96,286.21,27776.0
2022-10-10 15:45:00,286.23,286.73,286.12,286.57,31816.0,286.23,286.73,286.12,286.57,31816.0
2022-10-10 15:50:00,286.57,287.12,286.07,287.05,53593.0,286.57,287.12,286.07,287.05,53593.0
2022-10-10 15:55:00,286.99,286.99,285.33,285.7,110605.0,286.99,286.99,285.33,285.7,110605.0
2022-10-11 09:30:00,285.69,286.3,284.48,285.11,63848.0,285.69,286.3,284.48,285.11,63848.0
2022-10-11 09:35:00,284.92,285.28,283.76,284.43,22413.0,284.92,285.28,283.76,284.43,22413.0
2022-10-11 09:40:00,284.52,284.75,283.6,284.68,18008.0,284.52,284.75,283.6,284.68,18008.0
2022-10-11 09:45:00,284.68,285.32,283.41,283.87,34312.0,284.68,285.32,283.41,283.87,34312.0
2022-10-11 09:50:00,283.98,284.19,283.35,283.47,23318.0,283.98,284.19,283.35,283.47,23318.0
2022-10-11 09:55:00,283.41,283.81,282.6,282.67,14955.0,283.41,283.81,282.6,282.67,14955.0
2022-10-11 10:00:00,282.66,282.72,281.44,282.12,23489.0,282.66,282.72,281.44,282.12,23489.0
2022-10-11 10:05:00,282.16,282.95,281.55,282.45,35031.0,282.16,282.95,281.55,282.45,35031.0
2022-10-11 10:10:00,282.38,283.42,282.31,283.08,21823.0,282.38,283.42,282.31,283.08,21823.0
2022-10-11 10:15:00,283.14,283.91,282.95,282.99,31429.0,283.14,283.91,282.95,282.99,31429.0
2022-10-11 10:20:00,282.96,283.35,282.53,283.35,11523.0,282.96,283.35,282.53,283.35,11523.0
2022-10-11 10:25:00,283.36,284.2,283.25,283.5,29826.0,283.36,284.2,283.25,283.5,29826.0
2022-10-11 10:30:00,283.44,284.94,282.9,284.43,22100.0,283.44,284.94,282.9,284.43,22100.0
2022-10-11 10:35:00,284.36,285.33,283.94,285.25,23034.0,284.36,285.33,283.94,285.25,23034.0
2022-10-11 10:40:00,285.26,285.82,284.62,284.98,21524.0,285.26,285.82,284.62,284.98,21524.0
2022-10-11 10:45:00,285.05,285.38,284.71,284.99,22659.0,285.05,285.38,284.71,284.99,22659.0
2022-10-11 10:50:00,285.11,285.23,284.6,284.71,36909.0,285.11,285.23,284.6,284.71,36909.0
2022-10-11 10:55:00,284.67,285.28,284.14,284.31,28783.0,284.67,285.28,284.14,284.31,28783.0
2022-10-11 11:00:00,284.33,286.58,284.23,286.32,35410.0,284.33,286.58,284.23,286.32,35410.0
2022-10-11 11:05:00,286.35,286.4,285.1,285.48,13247.0,286.35,286.4,285.1,285.48,13247.0
2022-10-11 11:10:00,285.51,286.11,285.0,286.03,19924.0,285.51,286.11,285.0,286.03,19924.0
2022-10-11 11:15:00,286.07,286.76,286.0,286.38,23610.0,286.07,286.76,286.0,286.38,23610.0
2022-10-11 11:20:00,286.5,286.96,286.24,286.59,18649.0,286.5,286.96,286.24,286.59,18649.0
2022-10-11 11:25:00,286.61,287.26,286.44,286.81,17705.0,286.61,287.26,286.44,286.81,17705.0
2022-10-11 11:30:00,287.04,287.61,286.78,287.35,11772.0,287.04,287.61,286.78,287.35,11772.0
2022-10-11 11:35:00,287.43,288.28,287.19,287.36,24642.0,287.43,288.28,287.19,287.36,24642.0
2022-10-11 11:40:00,287.36,287.55,286.77,287.5,28311.0,287.36,287.55,286.77,287.5,28311.0
2022-10-11 11:45:00,287.42,288.1,287.22,287.82,17824.0,287.42,288.1,287.22,287.82,17824.0
2022-10-11 11:50:00,287.8,288.2,286.83,286.88,36860.0,287.8,288.2,286.83,286.88,36860.0
2022-10-11 11:55:00,286.88,287.18,286.1,286.31,20127.0,286.88,287.18,286.1,286.31,20127.0
2022-10-11 12:00:00,286.4,286.61,285.34,285.6,16140.0,286.4,286.61,285.34,285.6,16140.0
2022-10-11 12:05:00,285.63,285.7,285.38,285.41,11501.0,285.63,285.7,285.38,285.41,11501.0
2022-10-11 12:10:00,285.68,286.24,285.58,286.16,9148.0,285.68,286.24,285.58,286.16,9148.0
2022-10-11 12:15:00,286.18,287.46,286.18,287.42,13611.0,286.18,287.46,286.18,287.42,13611.0
2022-10-11 12:20:00,287.31,287.64,286.96,287.39,15999.0,287.31,287.64,286.96,287.39,15999.0
2022-10-11 12:25:00,287.43,287.59,286.85,286.85,15492.0,287.43,287.59,286.85,286.85,15492.0
2022-10-11 12:30:00,286.88,287.21,286.75,287.13,12898.0,286.88,287.21,286.75,287.13,12898.0
2022-10-11 12:35:00,286.8,287.23,286.54,287.23,6946.0,286.8,287.23,286.54,287.23,6946.0
2022-10-11 12:40:00,287.34,287.67,286.99,287.46,28187.0,287.34,287.67,286.99,287.46,28187.0
2022-10-11 12:45:00,287.63,288.0,287.38,287.4,15095.0,287.63,288.0,287.38,287.4,15095.0
2022-10-11 12:50:00,287.4,287.52,286.66,286.7,8623.0,287.4,287.52,286.66,286.7,8623.0
2022-10-11 12:55:00,286.65,287.04,286.47,286.82,9437.0,286.65,287.04,286.47,286.82,9437.0
2022-10-11 13:00:00,286.82,287.14,286.7,286.88,15636.0,286.82,287.14,286.7,286.88,15636.0
2022-10-11 13:05:00,286.98,287.33,286.24,287.27,12976.0,286.98,287.33,286.24,287.27,12976.0
2022-10-11 13:10:00,287.3,287.55,286.84,286.94,10782.0,287.3,287.55,286.84,286.94,10782.0
2022-10-11 13:15:00,286.85,287.17,286.49,286.94,10843.0,286.85,287.17,286.49,286.94,10843.0
2022-10-11 13:20:00,286.82,287.28,286.78,287.28,10359.0,286.82,287.28,286.78,287.28,10359.0
2022-10-11 13:25:00,287.32,287.38,286.21,286.59,17990.0,287.32,287.38,286.21,286.59,17990.0
2022-10-11 13:30:00,286.6,286.92,286.05,286.9,13250.0,286.6,286.92,286.05,286.9,13250.0
2022-10-11 13:35:00,286.85,286.93,286.39,286.72,8431.0,286.85,286.93,286.39,286.72,8431.0
2022-10-11 13:40:00,286.75,286.93,286.44,286.61,10312.0,286.75,286.93,286.44,286.61,10312.0
2022-10-11 13:45:00,286.7,287.18,286.52,286.67,11234.0,286.7,287.18,286.52,286.67,11234.0
2022-10-11 13:50:00,286.54,287.24,286.37,286.71,8212.0,286.54,287.24,286.37,286.71,8212.0
2022-10-11 13:55:00,286.44,286.62,286.24,286.58,15048.0,286.44,286.62,286.24,286.58,15048.0
2022-10-11 14:00:00,286.67,286.72,286.03,286.25,12011.0,286.67,286.72,286.03,286.25,12011.0
2022-10-11 14:05:00,286.22,286.61,285.61,285.93,10415.0,286.22,286.61,285.61,285.93,10415.0
2022-10-11 14:10:00,285.95,286.01,285.12,285.66,31930.0,285.95,286.01,285.12,285.66,31930.0
2022-10-11 14:15:00,285.66,285.66,284.9,284.9,9652.0,285.66,285.66,284.9,284.9,9652.0
2022-10-11 14:20:00,284.96,285.54,284.94,285.54,10165.0,284.96,285.54,284.94,285.54,10165.0
2022-10-11 14:25:00,285.5,285.95,285.41,285.72,10666.0,285.5,285.95,285.41,285.72,10666.0
2022-10-11 14:30:00,285.72,286.09,285.49,285.91,30951.0,285.72,286.09,285.49,285.91,30951.0
2022-10-11 14:35:00,285.98,285.98,285.35,285.7,10312.0,285.98,285.98,285.35,285.7,10312.0
2022-10-11 14:40:00,285.75,285.88,285.22,285.28,10212.0,285.75,285.88,285.22,285.28,10212.0
2022-10-11 14:45:00,284.97,285.07,283.29,283.66,19770.0,284.97,285.07,283.29,283.66,19770.0
2022-10-11 14:50:00,283.71,283.82,282.84,282.91,10141.0,283.71,283.82,282.84,282.91,10141.0
2022-10-11 14:55:00,282.93,282.97,281.96,282.04,17639.0,282.93,282.97,281.96,282.04,17639.0
2022-10-11 15:00:00,281.96,282.42,281.7,282.38,27605.0,281.96,282.42,281.7,282.38,27605.0
2022-10-11 15:05:00,282.36,282.84,281.89,282.27,19918.0,282.36,282.84,281.89,282.27,19918.0
2022-10-11 15:10:00,282.23,282.34,281.68,282.18,18881.0,282.23,282.34,281.68,282.18,18881.0
2022-10-11 15:15:00,282.12,282.77,281.56,282.48,16260.0,282.12,282.77,281.56,282.48,16260.0
2022-10-11 15:20:00,282.53,283.52,282.52,283.2,20360.0,282.53,283.52,282.52,283.2,20360.0
2022-10-11 15:25:00,283.28,283.36,282.25,282.85,21259.0,283.28,283.36,282.25,282.85,21259.0
2022-10-11 15:30:00,282.85,283.06,282.01,282.84,27161.0,282.85,283.06,282.01,282.84,27161.0
2022-10-11 15:35:00,282.82,283.81,282.82,283.68,24644.0,282.82,283.81,282.82,283.68,24644.0
2022-10-11 15:40:00,283.68,283.98,283.21,283.95,28784.0,283.68,283.98,283.21,283.95,28784.0
2022-10-11 15:45:00,283.98,284.56,283.62,284.32,49424.0,283.98,284.56,283.62,284.32,49424.0
2022-10-11 15:50:00,284.32,284.62,283.15,284.53,55609.0,284.32,284.62,283.15,284.53,55609.0
2022-10-11 15:55:00,284.58,285.2,284.55,284.84,186491.0,284.58,285.2,284.55,284.84,186491.0
2022-10-12 09:30:00,285.09,285.53,283.09,284.06,55505.0,285.09,285.53,283.09,284.06,55505.0
2022-10-12 09:35:00,284.0,287.22,284.0,286.85,41934.0,284.0,287.22,284.0,286.85,41934.0
2022-10-12 09:40:00,286.82,288.81,286.08,288.81,24175.0,286.82,288.81,286.08,288.81,24175.0
2022-10-12 09:45:00,288.81,289.17,287.71,288.23,32135.0,288.81,289.17,287.71,288.23,32135.0
2022-10-12 09:50:00,288.24,288.74,287.56,287.96,16830.0,288.24,288.74,287.56,287.96,16830.0
2022-10-12 09:55:00,288.02,288.4,287.36,287.75,17060.0,288.02,288.4,287.36,287.75,17060.0
2022-10-12 10:00:00,287.96,288.16,286.8,287.22,20913.0,287.96,288.16,286.8,287.22,20913.0
2022-10-12 10:05:00,287.16,287.2,285.78,286.5,16050.0,287.16,287.2,285.78,286.5,16050.0
2022-10-12 10:10:00,286.38,286.62,285.69,286.18,17475.0,286.38,286.62,285.69,286.18,17475.0
2022-10-12 10:15:00,286.06,286.78,285.71,286.73,16129.0,286.06,286.78,285.71,286.73,16129.0
2022-10-12 10:20:00,286.46,286.47,285.28,286.25,29767.0,286.46,286.47,285.28,286.25,29767.0
2022-10-12 10:25:00,286.15,287.34,285.83,286.82,19080.0,286.15,287.34,285.83,286.82,19080.0
2022-10-12 10:30:00,286.72,287.47,286.6,286.9,10407.0,286.72,287.47,286.6,286.9,10407.0
2022-10-12 10:35:00,286.79,286.79,285.5,285.5,20656.0,286.79,286.79,285.5,285.5,20656.0
2022-10-12 10:40:00,285.39,285.86,285.12,285.12,13006.0,285.39,285.86,285.12,285.12,13006.0
2022-10-12 10:45:00,285.09,285.97,285.0,285.72,26193.0,285.09,285.97,285.0,285.72,26193.0
2022-10-12 10:50:00,285.7,286.45,285.58,286.43,8850.0,285.7,286.45,285.58,286.43,8850.0
2022-10-12 10:55:00,286.36,286.43,286.01,286.06,8110.0,286.36,286.43,286.01,286.06,8110.0
2022-10-12 11:00:00,286.06,287.06,285.74,286.81,16473.0,286.06,287.06,285.74,286.81,16473.0
2022-10-12 11:05:00,286.69,287.41,286.69,286.91,21816.0,286.69,287.41,286.69,286.91,21816.0
2022-10-12 11:10:00,286.9,288.0,286.88,288.0,31094.0,286.9,288.0,286.88,288.0,31094.0
2022-10-12 11:15:00,288.1,288.23,287.65,288.07,36688.0,288.1,288.23,287.65,288.07,36688.0
2022-10-12 11:20:00,288.07,288.39,287.67,288.1,26729.0,288.07,288.39,287.67,288.1,26729.0
2022-10-12 11:25:00,288.1,288.42,287.69,288.31,21701.0,288.1,288.42,287.69,288.31,21701.0
2022-10-12 11:30:00,288.36,288.41,287.64,287.83,12269.0,288.36,288.41,287.64,287.83,12269.0
2022-10-12 11:35:00,287.81,288.26,287.47,287.66,13358.0,287.81,288.26,287.47,287.66,13358.0
2022-10-12 11:40:00,287.79,288.86,287.46,288.59,22915.0,287.79,288.86,287.46,288.59,22915.0
2022-10-12 11:45:00,288.57,288.88,288.37,288.69,17303.0,288.57,288.88,288.37,288.69,17303.0
2022-10-12 11:50:00,288.63,289.29,288.63,289.06,17244.0,288.63,289.29,288.63,289.06,17244.0
2022-10-12 11:55:00,289.14,289.79,288.94,289.27,24457.0,289.14,289.79,288.94,289.27,24457.0
2022-10-12 12:00:00,289.27,289.45,288.66,288.85,9189.0,289.27,289.45,288.66,288.85,9189.0
2022-10-12 12:05:00,288.8,289.62,288.53,288.53,14500.0,288.8,289.62,288.53,288.53,14500.0
2022-10-12 12:10:00,288.74,288.84,288.03,288.5,9701.0,288.74,288.84,288.03,288.5,9701.0
2022-10-12 12:15:00,288.64,288.92,288.32,288.74,27116.0,288.64,288.92,288.32,288.74,27116.0
2022-10-12 12:20:00,288.74,288.84,288.28,288.45,9266.0,288.74,288.84,288.28,288.45,9266.0
2022-10-12 12:25:00,288.42,288.58,288.08,288.26,5554.0,288.42,288.58,288.08,288.26,5554.0
2022-10-12 12:30:00,288.22,288.3,287.62,287.87,12678.0,288.22,288.3,287.62,287.87,12678.0
2022-10-12 12:35:00,287.88,287.99,287.29,287.61,12106.0,287.88,287.99,287.29,287.61,12106.0
2022-10-12 12:40:00,287.63,287.75,287.48,287.64,10379.0,287.63,287.75,287.48,287.64,10379.0
2022-10-12 12:45:00,287.69,288.41,287.66,288.34,9914.0,287.69,288.41,287.66,288.34,9914.0
2022-10-12 12:50:00,288.44,288.78,288.37,288.73,9879.0,288.44,288.78,288.37,288.73,9879.0
2022-10-12 12:55:00,288.8,289.0,288.54,288.92,5129.0,288.8,289.0,288.54,288.92,5129.0
2022-10-12 13:00:00,288.86,289.24,288.66,288.66,18660.0,288.86,289.24,288.66,288.66,18660.0
2022-10-12 13:05:00,288.53,288.99,288.52,288.84,13222.0,288.53,288.99,288.52,288.84,13222.0
2022-10-12 13:10:00,288.76,288.93,288.61,288.8,4700.0,288.76,288.93,288.61,288.8,4700.0
2022-10-12 13:15:00,288.78,288.78,288.48,288.54,5146.0,288.78,288.78,288.48,288.54,5146.0
2022-10-12 13:20:00,288.53,288.53,288.22,288.23,4432.0,288.53,288.53,288.22,288.23,4432.0
2022-10-12 13:25:00,288.35,289.26,288.35,289.03,8552.0,288.35,289.26,288.35,289.03,8552.0
2022-10-12 13:30:00,289.02,289.18,288.37,288.37,8941.0,289.02,289.18,288.37,288.37,8941.0
2022-10-12 13:35:00,288.2,288.46,288.02,288.46,4170.0,288.2,288.46,288.02,288.46,4170.0
2022-10-12 13:40:00,288.47,288.59,288.19,288.25,6855.0,288.47,288.59,288.19,288.25,6855.0
2022-10-12 13:45:00,288.27,288.56,288.07,288.55,6129.0,288.27,288.56,288.07,288.55,6129.0
2022-10-12 13:50:00,288.53,288.54,288.01,288.13,5849.0,288.53,288.54,288.01,288.13,5849.0
2022-10-12 13:55:00,288.06,288.06,287.74,287.88,9858.0,288.06,288.06,287.74,287.88,9858.0
2022-10-12 14:00:00,287.83,288.52,286.88,287.52,39515.0,287.83,288.52,286.88,287.52,39515.0
2022-10-12 14:05:00,287.48,288.81,287.35,288.04,13020.0,287.48,288.81,287.35,288.04,13020.0
2022-10-12 14:10:00,287.97,288.92,287.59,288.71,24811.0,287.97,288.92,287.59,288.71,24811.0
2022-10-12 14:15:00,288.98,288.98,288.03,288.46,10637.0,288.98,288.98,288.03,288.46,10637.0
2022-10-12 14:20:00,288.48,288.48,287.7,288.11,8199.0,288.48,288.48,287.7,288.11,8199.0
2022-10-12 14:25:00,288.07,288.81,287.89,288.55,10436.0,288.07,288.81,287.89,288.55,10436.0
2022-10-12 14:30:00,288.51,288.83,288.22,288.63,13855.0,288.51,288.83,288.22,288.63,13855.0
2022-10-12 14:35:00,288.7,288.83,288.21,288.29,8338.0,288.7,288.83,288.21,288.29,8338.0
2022-10-12 14:40:00,288.29,288.61,288.14,288.26,9819.0,288.29,288.61,288.14,288.26,9819.0
2022-10-12 14:45:00,288.2,288.4,287.44,287.57,11434.0,288.2,288.4,287.44,287.57,11434.0
2022-10-12 14:50:00,287.5,287.69,286.93,287.03,12263.0,287.5,287.69,286.93,287.03,12263.0
2022-10-12 14:55:00,286.89,287.15,286.48,286.6,9773.0,286.89,287.15,286.48,286.6,9773.0
2022-10-12 15:00:00,286.49,286.55,285.92,286.09,16706.0,286.49,286.55,285.92,286.09,16706.0
2022-10-12 15:05:00,286.05,286.32,285.93,286.15,10722.0,286.05,286.32,285.93,286.15,10722.0
2022-10-12 15:10:00,286.2,286.52,286.2,286.36,9759.0,286.2,286.52,286.2,286.36,9759.0
2022-10-12 15:15:00,286.34,287.07,286.0,287.07,13381.0,286.34,287.07,286.0,287.07,13381.0
2022-10-12 15:20:00,287.17,287.29,286.73,286.77,16246.0,287.17,287.29,286.73,286.77,16246.0
2022-10-12 15:25:00,286.76,287.1,286.58,286.7,10636.0,286.76,287.1,286.58,286.7,10636.0
2022-10-12 15:30:00,286.58,287.27,286.51,287.18,14417.0,286.58,287.27,286.51,287.18,14417.0
2022-10-12 15:35:00,287.25,287.44,287.0,287.18,14698.0,287.25,287.44,287.0,287.18,14698.0
2022-10-12 15:40:00,287.22,287.25,286.96,287.06,22763.0,287.22,287.25,286.96,287.06,22763.0
2022-10-12 15:45:00,287.13,287.21,286.65,286.73,47434.0,287.13,287.21,286.65,286.73,47434.0
2022-10-12 15:50:00,286.69,287.05,286.36,286.69,74866.0,286.69,287.05,286.36,286.69,74866.0
2022-10-12 15:55:00,286.68,286.74,286.04,286.05,123498.0,286.68,286.74,286.04,286.05,123498.0
2022-10-13 09:30:00,280.35,280.35,276.59,277.69,172994.0,280.35,280.35,276.59,277.69,172994.0
2022-10-13 09:35:00,277.77,279.0,276.92,278.44,50400.0,277.77,279.0,276.92,278.44,50400.0
2022-10-13 09:40:00,278.32,279.56,277.68,278.19,51727.0,278.32,279.56,277.68,278.19,51727.0
2022-10-13 09:45:00,278.1,280.76,277.81,280.73,31810.0,278.1,280.76,277.81,280.73,31810.0
2022-10-13 09:50:00,280.59,283.43,280.56,282.6,67586.0,280.59,283.43,280.56,282.6,67586.0
2022-10-13 09:55:00,282.6,282.6,281.1,282.55,21769.0,282.6,282.6,281.1,282.55,21769.0
2022-10-13 10:00:00,282.54,283.86,282.11,283.66,44957.0,282.54,283.86,282.11,283.66,44957.0
2022-10-13 10:05:00,283.76,285.3,283.49,285.13,32808.0,283.76,285.3,283.49,285.13,32808.0
2022-10-13 10:10:00,284.98,286.42,284.25,286.19,41690.0,284.98,286.42,284.25,286.19,41690.0
2022-10-13 10:15:00,286.28,286.38,285.06,285.12,33157.0,286.28,286.38,285.06,285.12,33157.0
2022-10-13 10:20:00,285.11,285.96,284.58,285.6,33002.0,285.11,285.96,284.58,285.6,33002.0
2022-10-13 10:25:00,285.54,285.89,284.85,285.27,28347.0,285.54,285.89,284.85,285.27,28347.0
2022-10-13 10:30:00,285.14,286.09,284.38,284.62,28639.0,285.14,286.09,284.38,284.62,28639.0
2022-10-13 10:35:00,284.71,286.08,284.36,286.0,18744.0,284.71,286.08,284.36,286.0,18744.0
2022-10-13 10:40:00,285.99,286.83,285.54,286.41,37802.0,285.99,286.83,285.54,286.41,37802.0
2022-10-13 10:45:00,286.42,287.58,286.37,287.4,30384.0,286.42,287.58,286.37,287.4,30384.0
2022-10-13 10:50:00,287.55,287.64,286.28,287.06,27431.0,287.55,287.64,286.28,287.06,27431.0
2022-10-13 10:55:00,286.9,288.27,285.84,285.9,56599.0,286.9,288.27,285.84,285.9,56599.0
2022-10-13 11:00:00,285.9,287.37,285.67,287.26,42217.0,285.9,287.37,285.67,287.26,42217.0
2022-10-13 11:05:00,287.26,289.87,287.17,289.67,38089.0,287.26,289.87,287.17,289.67,38089.0
2022-10-13 11:10:00,289.67,290.73,289.21,290.73,38714.0,289.67,290.73,289.21,290.73,38714.0
2022-10-13 11:15:00,290.89,293.62,290.08,293.18,56015.0,290.89,293.62,290.08,293.18,56015.0
2022-10-13 11:20:00,293.32,296.83,293.2,294.07,94339.0,293.32,296.83,293.2,294.07,94339.0
2022-10-13 11:25:00,294.04,294.04,292.37,293.88,49744.0,294.04,294.04,292.37,293.88,49744.0
2022-10-13 11:30:00,293.99,294.32,292.55,292.95,32702.0,293.99,294.32,292.55,292.95,32702.0
2022-10-13 11:35:00,293.12,297.3,292.99,296.19,49444.0,293.12,297.3,292.99,296.19,49444.0
2022-10-13 11:40:00,296.27,298.17,295.45,295.5,56884.0,296.27,298.17,295.45,295.5,56884.0
2022-10-13 11:45:00,295.69,295.7,293.62,293.72,36816.0,295.69,295.7,293.62,293.72,36816.0
2022-10-13 11:50:00,293.5,294.21,292.92,293.78,35220.0,293.5,294.21,292.92,293.78,35220.0
2022-10-13 11:55:00,293.8,294.04,292.55,292.55,24387.0,293.8,294.04,292.55,292.55,24387.0
2022-10-13 12:00:00,292.57,293.43,292.16,292.93,32535.0,292.57,293.43,292.16,292.93,32535.0
2022-10-13 12:05:00,293.08,293.16,292.22,292.41,14756.0,293.08,293.16,292.22,292.41,14756.0
2022-10-13 12:10:00,292.44,292.61,291.05,291.33,14863.0,292.44,292.61,291.05,291.33,14863.0
2022-10-13 12:15:00,291.44,291.88,290.4,290.92,9314.0,291.44,291.88,290.4,290.92,9314.0
2022-10-13 12:20:00,290.91,291.36,290.49,290.98,12733.0,290.91,291.36,290.49,290.98,12733.0
2022-10-13 12:25:00,290.65,291.34,290.29,290.78,10529.0,290.65,291.34,290.29,290.78,10529.0
2022-10-13 12:30:00,290.78,291.47,290.58,291.14,10969.0,290.78,291.47,290.58,291.14,10969.0
2022-10-13 12:35:00,291.23,291.29,290.43,290.44,6006.0,291.23,291.29,290.43,290.44,6006.0
2022-10-13 12:40:00,290.53,291.61,290.5,291.29,17913.0,290.53,291.61,290.5,291.29,17913.0
2022-10-13 12:45:00,291.21,291.7,290.74,291.7,15001.0,291.21,291.7,290.74,291.7,15001.0
2022-10-13 12:50:00,291.54,292.23,291.25,291.25,29195.0,291.54,292.23,291.25,291.25,29195.0
2022-10-13 12:55:00,291.37,291.74,291.17,291.45,11655.0,291.37,291.74,291.17,291.45,11655.0
2022-10-13 13:00:00,291.5,292.81,291.5,292.81,17394.0,291.5,292.81,291.5,292.81,17394.0
2022-10-13 13:05:00,292.91,293.0,292.2,292.26,18148.0,292.91,293.0,292.2,292.26,18148.0
2022-10-13 13:10:00,292.39,292.51,291.8,292.34,18532.0,292.39,292.51,291.8,292.34,18532.0
2022-10-13 13:15:00,292.45,292.9,292.26,292.73,14461.0,292.45,292.9,292.26,292.73,14461.0
2022-10-13 13:20:00,292.88,294.1,292.88,294.01,9234.0,292.88,294.1,292.88,294.01,9234.0
2022-10-13 13:25:00,294.04,295.06,293.84,294.52,22477.0,294.04,295.06,293.84,294.52,22477.0
2022-10-13 13:30:00,294.58,295.75,294.57,295.3,23956.0,294.58,295.75,294.57,295.3,23956.0
2022-10-13 13:35:00,295.29,295.34,294.6,294.74,28125.0,295.29,295.34,294.6,294.74,28125.0
2022-10-13 13:40:00,294.95,295.12,294.19,294.37,12983.0,294.95,295.12,294.19,294.37,12983.0
2022-10-13 13:45:00,294.37,294.49,293.87,294.24,13483.0,294.37,294.49,293.87,294.24,13483.0
2022-10-13 13:50:00,294.34,294.83,293.94,294.1,15411.0,294.34,294.83,293.94,294.1,15411.0
2022-10-13 13:55:00,294.0,294.05,293.49,293.74,20345.0,294.0,294.05,293.49,293.74,20345.0
2022-10-13 14:00:00,293.65,293.83,293.26,293.7,23790.0,293.65,293.83,293.26,293.7,23790.0
2022-10-13 14:05:00,293.81,293.86,292.86,292.88,26067.0,293.81,293.86,292.86,292.88,26067.0
2022-10-13 14:10:00,293.0,293.3,292.46,292.99,14991.0,293.0,293.3,292.46,292.99,14991.0
2022-10-13 14:15:00,293.25,293.78,293.14,293.65,10898.0,293.25,293.78,293.14,293.65,10898.0
2022-10-13 14:20:00,293.65,293.67,293.17,293.51,14614.0,293.65,293.67,293.17,293.51,14614.0
2022-10-13 14:25:00,293.55,293.58,292.61,292.76,18120.0,293.55,293.58,292.61,292.76,18120.0
2022-10-13 14:30:00,292.71,293.62,292.66,293.62,22327.0,292.71,293.62,292.66,293.62,22327.0
2022-10-13 14:35:00,293.51,293.96,293.35,293.85,10420.0,293.51,293.96,293.35,293.85,10420.0
2022-10-13 14:40:00,293.76,294.0,293.3,293.99,21631.0,293.76,294.0,293.3,293.99,21631.0
2022-10-13 14:45:00,294.0,294.56,293.8,294.14,34970.0,294.0,294.56,293.8,294.14,34970.0
2022-10-13 14:50:00,294.07,295.0,294.0,294.74,29702.0,294.07,295.0,294.0,294.74,29702.0
2022-10-13 14:55:00,294.74,295.95,294.6,295.37,33966.0,294.74,295.95,294.6,295.37,33966.0
2022-10-13 15:00:00,295.38,295.55,294.75,294.93,15771.0,295.38,295.55,294.75,294.93,15771.0
2022-10-13 15:05:00,294.93,296.22,294.87,296.22,30582.0,294.93,296.22,294.87,296.22,30582.0
2022-10-13 15:10:00,296.22,296.31,295.51,295.51,21669.0,296.22,296.31,295.51,295.51,21669.0
2022-10-13 15:15:00,295.48,296.01,295.3,295.43,20753.0,295.48,296.01,295.3,295.43,20753.0
2022-10-13 15:20:00,295.46,295.49,294.74,294.94,14164.0,295.46,295.49,294.74,294.94,14164.0
2022-10-13 15:25:00,295.03,295.26,294.74,294.82,30222.0,295.03,295.26,294.74,294.82,30222.0
2022-10-13 15:30:00,294.72,295.38,293.66,293.94,39439.0,294.72,295.38,293.66,293.94,39439.0
2022-10-13 15:35:00,293.94,294.24,293.59,293.93,23566.0,293.94,294.24,293.59,293.93,23566.0
2022-10-13 15:40:00,293.92,294.82,293.61,294.7,34286.0,293.92,294.82,293.61,294.7,34286.0
2022-10-13 15:45:00,294.72,294.97,294.32,294.69,44030.0,294.72,294.97,294.32,294.69,44030.0
2022-10-13 15:50:00,294.66,296.09,294.21,295.62,95480.0,294.66,296.09,294.21,295.62,95480.0
2022-10-13 15:55:00,295.58,295.71,294.51,294.57,164307.0,295.58,295.71,294.51,294.57,164307.0
2022-10-14 09:30:00,295.12,297.53,293.65,294.39,80870.0,295.12,297.53,293.65,294.39,80870.0
2022-10-14 09:35:00,294.7,297.59,293.67,297.35,43941.0,294.7,297.59,293.67,297.35,43941.0
2022-10-14 09:40:00,297.32,297.48,295.37,295.9,31575.0,297.32,297.48,295.37,295.9,31575.0
2022-10-14 09:45:00,295.79,296.3,294.3,296.18,41683.0,295.79,296.3,294.3,296.18,41683.0
2022-10-14 09:50:00,296.19,296.92,295.04,295.72,29059.0,296.19,296.92,295.04,295.72,29059.0
2022-10-14 09:55:00,295.99,297.1,295.91,296.0,26684.0,295.99,297.1,295.91,296.0,26684.0
2022-10-14 10:00:00,296.0,296.0,293.0,294.58,53591.0,296.0,296.0,293.0,294.58,53591.0
2022-10-14 10:05:00,294.52,295.3,293.0,293.62,24479.0,294.52,295.3,293.0,293.62,24479.0
2022-10-14 10:10:00,293.44,293.8,291.25,291.76,20674.0,293.44,293.8,291.25,291.76,20674.0
2022-10-14 10:15:00,291.91,292.31,291.34,291.72,18614.0,291.91,292.31,291.34,291.72,18614.0
2022-10-14 10:20:00,291.69,291.82,290.24,290.72,25212.0,291.69,291.82,290.24,290.72,25212.0
2022-10-14 10:25:00,290.9,292.12,290.66,291.62,13491.0,290.9,292.12,290.66,291.62,13491.0
2022-10-14 10:30:00,291.44,292.5,291.13,291.5,15634.0,291.44,292.5,291.13,291.5,15634.0
2022-10-14 10:35:00,291.64,292.55,291.4,291.86,13423.0,291.64,292.55,291.4,291.86,13423.0
2022-10-14 10:40:00,291.86,292.33,290.34,290.34,16707.0,291.86,292.33,290.34,290.34,16707.0
2022-10-14 10:45:00,290.57,291.26,290.3,290.54,20266.0,290.57,291.26,290.3,290.54,20266.0
2022-10-14 10:50:00,290.67,292.0,290.31,291.51,15199.0,290.67,292.0,290.31,291.51,15199.0
2022-10-14 10:55:00,291.34,292.39,291.18,292.27,21895.0,291.34,292.39,291.18,292.27,21895.0
2022-10-14 11:00:00,292.25,293.69,292.13,293.17,23724.0,292.25,293.69,292.13,293.17,23724.0
2022-10-14 11:05:00,293.06,293.15,292.19,292.37,24213.0,293.06,293.15,292.19,292.37,24213.0
2022-10-14 11:10:00,292.49,292.49,291.12,291.24,10923.0,292.49,292.49,291.12,291.24,10923.0
2022-10-14 11:15:00,291.41,291.54,290.72,291.1,14114.0,291.41,291.54,290.72,291.1,14114.0
2022-10-14 11:20:00,291.12,292.36,291.11,291.89,12243.0,291.12,292.36,291.11,291.89,12243.0
2022-10-14 11:25:00,292.22,292.75,292.03,292.74,16092.0,292.22,292.75,292.03,292.74,16092.0
2022-10-14 11:30:00,292.66,292.66,291.56,291.91,16179.0,292.66,292.66,291.56,291.91,16179.0
2022-10-14 11:35:00,291.91,292.34,291.62,292.1,26416.0,291.91,292.34,291.62,292.1,26416.0
2022-10-14 11:40:00,292.08,292.4,291.2,291.53,23047.0,292.08,292.4,291.2,291.53,23047.0
2022-10-14 11:45:00,291.57,291.58,290.84,291.13,23051.0,291.57,291.58,290.84,291.13,23051.0
2022-10-14 11:50:00,291.13,291.61,290.6,290.89,17353.0,291.13,291.61,290.6,290.89,17353.0
2022-10-14 11:55:00,290.8,291.28,290.24,290.24,11321.0,290.8,291.28,290.24,290.24,11321.0
2022-10-14 12:00:00,290.15,291.03,289.93,290.92,24160.0,290.15,291.03,289.93,290.92,24160.0
2022-10-14 12:05:00,290.93,290.93,288.84,288.84,10507.0,290.93,290.93,288.84,288.84,10507.0
2022-10-14 12:10:00,288.74,289.14,288.39,288.97,13956.0,288.74,289.14,288.39,288.97,13956.0
2022-10-14 12:15:00,288.85,289.4,288.5,289.4,11397.0,288.85,289.4,288.5,289.4,11397.0
2022-10-14 12:20:00,289.42,289.47,288.97,289.35,5881.0,289.42,289.47,288.97,289.35,5881.0
2022-10-14 12:25:00,289.44,289.91,289.38,289.91,15738.0,289.44,289.91,289.38,289.91,15738.0
2022-10-14 12:30:00,289.81,290.27,289.39,289.5,14151.0,289.81,290.27,289.39,289.5,14151.0
2022-10-14 12:35:00,289.48,290.38,289.36,289.91,16065.0,289.48,290.38,289.36,289.91,16065.0
2022-10-14 12:40:00,289.85,291.02,289.83,290.72,14379.0,289.85,291.02,289.83,290.72,14379.0
2022-10-14 12:45:00,290.7,291.03,289.93,289.99,10379.0,290.7,291.03,289.93,289.99,10379.0
2022-10-14 12:50:00,289.91,290.03,289.45,289.63,7326.0,289.91,290.03,289.45,289.63,7326.0
2022-10-14 12:55:00,289.56,289.68,289.4,289.53,6669.0,289.56,289.68,289.4,289.53,6669.0
2022-10-14 13:00:00,289.57,290.67,289.52,290.02,12197.0,289.57,290.67,289.52,290.02,12197.0
2022-10-14 13:05:00,290.03,290.03,289.25,289.43,13979.0,290.03,290.03,289.25,289.43,13979.0
2022-10-14 13:10:00,289.43,289.8,288.83,288.83,24676.0,289.43,289.8,288.83,288.83,24676.0
2022-10-14 13:15:00,288.99,289.53,288.99,289.47,10620.0,288.99,289.53,288.99,289.47,10620.0
2022-10-14 13:20:00,289.23,289.81,289.05,289.69,11304.0,289.23,289.81,289.05,289.69,11304.0
2022-10-14 13:25:00,289.7,290.1,289.45,290.1,9087.0,289.7,290.1,289.45,290.1,9087.0
2022-10-14 13:30:00,290.17,290.65,290.16,290.5,13583.0,290.17,290.65,290.16,290.5,13583.0
2022-10-14 13:35:00,290.57,290.89,290.15,290.74,9005.0,290.57,290.89,290.15,290.74,9005.0
2022-10-14 13:40:00,290.68,291.0,290.51,290.51,19683.0,290.68,291.0,290.51,290.51,19683.0
2022-10-14 13:45:00,290.57,291.23,290.56,290.95,18321.0,290.57,291.23,290.56,290.95,18321.0
2022-10-14 13:50:00,290.92,290.92,290.22,290.76,6649.0,290.92,290.92,290.22,290.76,6649.0
2022-10-14 13:55:00,290.79,291.09,290.58,291.02,15392.0,290.79,291.09,290.58,291.02,15392.0
2022-10-14 14:00:00,290.97,290.97,290.09,290.32,8953.0,290.97,290.97,290.09,290.32,8953.0
2022-10-14 14:05:00,290.36,290.46,289.73,289.92,8656.0,290.36,290.46,289.73,289.92,8656.0
2022-10-14 14:10:00,289.89,289.92,289.14,289.14,9523.0,289.89,289.92,289.14,289.14,9523.0
2022-10-14 14:15:00,289.1,289.18,288.36,288.36,15190.0,289.1,289.18,288.36,288.36,15190.0
2022-10-14 14:20:00,288.35,288.7,288.34,288.55,14680.0,288.35,288.7,288.34,288.55,14680.0
2022-10-14 14:25:00,288.53,288.93,288.35,288.88,15526.0,288.53,288.93,288.35,288.88,15526.0
2022-10-14 14:30:00,288.84,288.96,288.48,288.7,14321.0,288.84,288.96,288.48,288.7,14321.0
2022-10-14 14:35:00,288.76,288.91,288.36,288.53,8782.0,288.76,288.91,288.36,288.53,8782.0
2022-10-14 14:40:00,288.45,288.58,288.1,288.58,9685.0,288.45,288.58,288.1,288.58,9685.0
2022-10-14 14:45:00,288.56,288.7,288.18,288.65,12012.0,288.56,288.7,288.18,288.65,12012.0
2022-10-14 14:50:00,288.65,289.17,288.53,289.06,22126.0,288.65,289.17,288.53,289.06,22126.0
2022-10-14 14:55:00,289.0,289.34,288.89,289.22,13713.0,289.0,289.34,288.89,289.22,13713.0
2022-10-14 15:00:00,289.22,290.14,289.22,289.8,26144.0,289.22,290.14,289.22,289.8,26144.0
2022-10-14 15:05:00,289.83,289.93,289.26,289.44,16880.0,289.83,289.93,289.26,289.44,16880.0
2022-10-14 15:10:00,289.31,289.65,288.82,289.0,11775.0,289.31,289.65,288.82,289.0,11775.0
2022-10-14 15:15:00,288.93,288.94,288.35,288.68,17349.0,288.93,288.94,288.35,288.68,17349.0
2022-10-14 15:20:00,288.7,289.17,288.52,289.07,22044.0,288.7,289.17,288.52,289.07,22044.0
2022-10-14 15:25:00,289.07,289.55,288.93,289.47,20000.0,289.07,289.55,288.93,289.47,20000.0
2022-10-14 15:30:00,289.38,289.87,288.9,289.87,31336.0,289.38,289.87,288.9,289.87,31336.0
2022-10-14 15:35:00,289.84,290.09,288.88,289.24,24492.0,289.84,290.09,288.88,289.24,24492.0
2022-10-14 15:40:00,289.28,289.43,288.9,289.3,42638.0,289.28,289.43,288.9,289.3,42638.0
2022-10-14 15:45:00,289.27,289.43,288.86,289.43,42613.0,289.27,289.43,288.86,289.43,42613.0
2022-10-14 15:50:00,289.48,289.93,288.51,289.09,80426.0,289.48,289.93,288.51,289.09,80426.0
2022-10-14 15:55:00,289.16,289.16,287.45,287.94,220419.0,289.16,289.16,287.45,287.94,220419.0
2022-10-17 09:30:00,297.69,297.96,294.85,294.85,148167.0,297.69,297.96,294.85,294.85,148167.0
2022-10-17 09:35:00,295.1,297.5,294.99,296.35,44083.0,295.1,297.5,294.99,296.35,44083.0
2022-10-17 09:40:00,296.31,297.73,296.31,297.65,51429.0,296.31,297.73,296.31,297.65,51429.0
2022-10-17 09:45:00,297.65,297.74,296.6,296.89,58837.0,297.65,297.74,296.6,296.89,58837.0
2022-10-17 09:50:00,296.96,297.49,296.29,297.01,51979.0,296.96,297.49,296.29,297.01,51979.0
2022-10-17 09:55:00,297.22,297.6,295.88,296.16,46494.0,297.22,297.6,295.88,296.16,46494.0
2022-10-17 10:00:00,296.13,296.67,295.63,296.32,49391.0,296.13,296.67,295.63,296.32,49391.0
2022-10-17 10:05:00,296.21,297.3,296.0,297.01,52346.0,296.21,297.3,296.0,297.01,52346.0
2022-10-17 10:10:00,296.99,297.85,296.65,297.85,30440.0,296.99,297.85,296.65,297.85,30440.0
2022-10-17 10:15:00,297.89,297.9,296.47,296.71,30692.0,297.89,297.9,296.47,296.71,30692.0
2022-10-17 10:20:00,296.77,296.99,295.42,295.42,37783.0,296.77,296.99,295.42,295.42,37783.0
2022-10-17 10:25:00,295.49,295.69,295.06,295.28,19765.0,295.49,295.69,295.06,295.28,19765.0
2022-10-17 10:30:00,295.37,295.95,294.91,294.98,29184.0,295.37,295.95,294.91,294.98,29184.0
2022-10-17 10:35:00,295.09,295.78,295.09,295.7,29929.0,295.09,295.78,295.09,295.7,29929.0
2022-10-17 10:40:00,295.75,295.82,295.23,295.4,17167.0,295.75,295.82,295.23,295.4,17167.0
2022-10-17 10:45:00,295.5,295.52,294.48,294.65,27637.0,295.5,295.52,294.48,294.65,27637.0
2022-10-17 10:50:00,294.52,294.56,293.2,293.64,36565.0,294.52,294.56,293.2,293.64,36565.0
2022-10-17 10:55:00,293.58,293.76,292.75,293.09,24349.0,293.58,293.76,292.75,293.09,24349.0
2022-10-17 11:00:00,293.0,293.47,292.87,293.34,36938.0,293.0,293.47,292.87,293.34,36938.0
2022-10-17 11:05:00,293.28,293.43,291.9,292.0,33134.0,293.28,293.43,291.9,292.0,33134.0
2022-10-17 11:10:00,292.01,293.08,291.86,292.26,22234.0,292.01,293.08,291.86,292.26,22234.0
2022-10-17 11:15:00,292.33,292.59,291.5,291.54,28336.0,292.33,292.59,291.5,291.54,28336.0
2022-10-17 11:20:00,291.59,292.48,291.4,292.45,31686.0,291.59,292.48,291.4,292.45,31686.0
2022-10-17 11:25:00,292.3,293.32,292.07,293.25,24321.0,292.3,293.32,292.07,293.25,24321.0
2022-10-17 11:30:00,293.13,293.35,292.67,293.0,52811.0,293.13,293.35,292.67,293.0,52811.0
2022-10-17 11:35:00,292.98,293.71,292.94,293.32,29927.0,292.98,293.71,292.94,293.32,29927.0
2022-10-17 11:40:00,293.37,293.8,293.1,293.24,12615.0,293.37,293.8,293.1,293.24,12615.0
2022-10-17 11:45:00,293.29,293.3,293.01,293.18,13383.0,293.29,293.3,293.01,293.18,13383.0
2022-10-17 11:50:00,293.17,293.35,292.97,293.08,20616.0,293.17,293.35,292.97,293.08,20616.0
2022-10-17 11:55:00,293.03,293.14,292.21,292.23,23389.0,293.03,293.14,292.21,292.23,23389.0
2022-10-17 12:00:00,292.2,292.7,292.2,292.51,22933.0,292.2,292.7,292.2,292.51,22933.0
2022-10-17 12:05:00,292.48,293.78,292.43,293.51,28646.0,292.48,293.78,292.43,293.51,28646.0
2022-10-17 12:10:00,293.49,293.55,292.69,293.1,24402.0,293.49,293.55,292.69,293.1,24402.0
2022-10-17 12:15:00,293.2,293.35,292.73,292.81,15970.0,293.2,293.35,292.73,292.81,15970.0
2022-10-17 12:20:00,292.74,293.22,292.72,293.06,14793.0,292.74,293.22,292.72,293.06,14793.0
2022-10-17 12:25:00,293.1,293.55,293.05,293.32,13838.0,293.1,293.55,293.05,293.32,13838.0
2022-10-17 12:30:00,293.33,293.51,293.11,293.51,15228.0,293.33,293.51,293.11,293.51,15228.0
2022-10-17 12:35:00,293.52,293.81,292.68,292.8,12004.0,293.52,293.81,292.68,292.8,12004.0
2022-10-17 12:40:00,292.7,293.02,292.55,292.79,25305.0,292.7,293.02,292.55,292.79,25305.0
2022-10-17 12:45:00,292.84,293.2,292.53,293.03,15853.0,292.84,293.2,292.53,293.03,15853.0
2022-10-17 12:50:00,293.06,293.24,292.93,293.11,7388.0,293.06,293.24,292.93,293.11,7388.0
2022-10-17 12:55:00,293.04,293.04,292.33,292.56,9049.0,293.04,293.04,292.33,292.56,9049.0
2022-10-17 13:00:00,292.46,292.53,291.79,291.97,16200.0,292.46,292.53,291.79,291.97,16200.0
2022-10-17 13:05:00,291.98,292.4,291.97,292.07,7565.0,291.98,292.4,291.97,292.07,7565.0
2022-10-17 13:10:00,292.0,292.28,291.92,292.02,12132.0,292.0,292.28,291.92,292.02,12132.0
2022-10-17 13:15:00,292.06,292.41,291.64,291.7,13374.0,292.06,292.41,291.64,291.7,13374.0
2022-10-17 13:20:00,291.58,292.4,291.5,292.38,14284.0,291.58,292.4,291.5,292.38,14284.0
2022-10-17 13:25:00,292.37,292.39,291.6,291.78,9213.0,292.37,292.39,291.6,291.78,9213.0
2022-10-17 13:30:00,291.84,292.13,291.72,292.04,12067.0,291.84,292.13,291.72,292.04,12067.0
2022-10-17 13:35:00,292.07,292.55,291.99,292.53,14829.0,292.07,292.55,291.99,292.53,14829.0
2022-10-17 13:40:00,292.58,292.63,292.09,292.21,17273.0,292.58,292.63,292.09,292.21,17273.0
2022-10-17 13:45:00,292.16,292.65,292.11,292.49,13854.0,292.16,292.65,292.11,292.49,13854.0
2022-10-17 13:50:00,292.49,292.73,292.25,292.56,29182.0,292.49,292.73,292.25,292.56,29182.0
2022-10-17 13:55:00,292.45,292.66,292.3,292.63,15845.0,292.45,292.66,292.3,292.63,15845.0
2022-10-17 14:00:00,292.57,293.23,292.42,292.67,18347.0,292.57,293.23,292.42,292.67,18347.0
2022-10-17 14:05:00,292.62,293.01,292.52,292.97,12456.0,292.62,293.01,292.52,292.97,12456.0
2022-10-17 14:10:00,292.97,293.29,292.74,292.81,9597.0,292.97,293.29,292.74,292.81,9597.0
2022-10-17 14:15:00,292.86,293.06,292.78,293.03,13140.0,292.86,293.06,292.78,293.03,13140.0
2022-10-17 14:20:00,293.09,293.12,292.55,292.74,13971.0,293.09,293.12,292.55,292.74,13971.0
2022-10-17 14:25:00,292.71,292.92,292.28,292.87,7365.0,292.71,292.92,292.28,292.87,7365.0
2022-10-17 14:30:00,292.84,292.97,292.61,292.61,11203.0,292.84,292.97,292.61,292.61,11203.0
2022-10-17 14:35:00,292.64,293.12,292.64,293.1,6832.0,292.64,293.12,292.64,293.1,6832.0
2022-10-17 14:40:00,293.07,293.92,293.05,293.89,18902.0,293.07,293.92,293.05,293.89,18902.0
2022-10-17 14:45:00,293.84,294.28,293.75,294.01,17319.0,293.84,294.28,293.75,294.01,17319.0
2022-10-17 14:50:00,293.99,294.03,293.27,293.38,23831.0,293.99,294.03,293.27,293.38,23831.0
2022-10-17 14:55:00,293.27,293.73,293.19,293.59,21884.0,293.27,293.73,293.19,293.59,21884.0
2022-10-17 15:00:00,293.6,293.97,293.31,293.68,17939.0,293.6,293.97,293.31,293.68,17939.0
2022-10-17 15:05:00,293.71,293.92,293.31,293.48,26369.0,293.71,293.92,293.31,293.48,26369.0
2022-10-17 15:10:00,293.45,294.03,293.43,294.01,18159.0,293.45,294.03,293.43,294.01,18159.0
2022-10-17 15:15:00,293.97,294.18,293.7,294.04,19924.0,293.97,294.18,293.7,294.04,19924.0
2022-10-17 15:20:00,294.11,294.69,293.93,294.52,18002.0,294.11,294.69,293.93,294.52,18002.0
2022-10-17 15:25:00,294.67,294.8,294.42,294.7,19070.0,294.67,294.8,294.42,294.7,19070.0
2022-10-17 15:30:00,294.68,294.79,294.27,294.73,25442.0,294.68,294.79,294.27,294.73,25442.0
2022-10-17 15:35:00,294.69,294.74,294.25,294.55,26824.0,294.69,294.74,294.25,294.55,26824.0
2022-10-17 15:40:00,294.54,294.87,294.33,294.82,27710.0,294.54,294.87,294.33,294.82,27710.0
2022-10-17 15:45:00,294.76,294.85,294.21,294.22,42895.0,294.76,294.85,294.21,294.22,42895.0
2022-10-17 15:50:00,294.25,294.87,294.25,294.43,77621.0,294.25,294.87,294.25,294.43,77621.0
2022-10-17 15:55:00,294.47,294.47,292.93,293.41,265564.0,294.47,294.47,292.93,293.41,265564.0
2022-10-18 09:30:00,302.56,303.49,300.65,300.65,156031.0,302.56,303.49,300.65,300.65,156031.0
2022-10-18 09:35:00,300.48,301.29,299.16,299.17,66473.0,300.48,301.29,299.16,299.17,66473.0
2022-10-18 09:40:00,299.16,300.1,298.75,299.53,72545.0,299.16,300.1,298.75,299.53,72545.0
2022-10-18 09:45:00,299.46,299.99,298.13,299.1,43079.0,299.46,299.99,298.13,299.1,43079.0
2022-10-18 09:50:00,299.1,299.31,296.51,296.87,54031.0,299.1,299.31,296.51,296.87,54031.0
2022-10-18 09:55:00,296.82,297.43,295.78,296.52,73806.0,296.82,297.43,295.78,296.52,73806.0
2022-10-18 10:00:00,296.6,297.3,295.89,295.91,51424.0,296.6,297.3,295.89,295.91,51424.0
2022-10-18 10:05:00,295.92,297.26,295.64,297.19,77093.0,295.92,297.26,295.64,297.19,77093.0
2022-10-18 10:10:00,297.15,297.43,295.78,295.96,85367.0,297.15,297.43,295.78,295.96,85367.0
2022-10-18 10:15:00,295.75,295.81,293.6,293.83,90936.0,295.75,295.81,293.6,293.83,90936.0
2022-10-18 10:20:00,293.84,294.06,291.92,292.34,87645.0,293.84,294.06,291.92,292.34,87645.0
2022-10-18 10:25:00,292.41,292.85,291.65,291.91,57047.0,292.41,292.85,291.65,291.91,57047.0
2022-10-18 10:30:00,291.9,292.75,291.24,292.64,51137.0,291.9,292.75,291.24,292.64,51137.0
2022-10-18 10:35:00,292.66,292.79,290.61,290.73,56227.0,292.66,292.79,290.61,290.73,56227.0
2022-10-18 10:40:00,290.75,291.8,290.48,291.8,47542.0,290.75,291.8,290.48,291.8,47542.0
2022-10-18 10:45:00,291.75,292.4,291.24,291.93,44227.0,291.75,292.4,291.24,291.93,44227.0
2022-10-18 10:50:00,291.95,292.31,291.28,292.13,59814.0,291.95,292.31,291.28,292.13,59814.0
2022-10-18 10:55:00,292.17,292.51,291.43,292.07,24675.0,292.17,292.51,291.43,292.07,24675.0
2022-10-18 11:00:00,291.91,291.92,290.67,291.01,30594.0,291.91,291.92,290.67,291.01,30594.0
2022-10-18 11:05:00,291.04,291.52,289.55,290.07,48491.0,291.04,291.52,289.55,290.07,48491.0
2022-10-18 11:10:00,290.03,290.7,288.59,288.87,54056.0,290.03,290.7,288.59,288.87,54056.0
2022-10-18 11:15:00,288.94,289.53,288.8,288.86,25075.0,288.94,289.53,288.8,288.86,25075.0
2022-10-18 11:20:00,288.88,288.96,287.66,287.87,36049.0,288.88,288.96,287.66,287.87,36049.0
2022-10-18 11:25:00,287.75,288.85,287.29,288.69,56829.0,287.75,288.85,287.29,288.69,56829.0
2022-10-18 11:30:00,288.61,289.03,288.36,288.6,40495.0,288.61,289.03,288.36,288.6,40495.0
2022-10-18 11:35:00,288.63,288.68,286.81,287.41,40249.0,288.63,288.68,286.81,287.41,40249.0
2022-10-18 11:40:00,287.48,288.22,286.91,288.22,38891.0,287.48,288.22,286.91,288.22,38891.0
2022-10-18 11:45:00,288.07,288.64,288.07,288.3,46331.0,288.07,288.64,288.07,288.3,46331.0
2022-10-18 11:50:00,288.33,289.5,288.24,289.41,32989.0,288.33,289.5,288.24,289.41,32989.0
2022-10-18 11:55:00,289.45,289.63,288.8,289.38,24296.0,289.45,289.63,288.8,289.38,24296.0
2022-10-18 12:00:00,289.33,289.97,289.05,289.94,27552.0,289.33,289.97,289.05,289.94,27552.0
2022-10-18 12:05:00,289.94,291.11,289.34,291.0,29845.0,289.94,291.11,289.34,291.0,29845.0
2022-10-18 12:10:00,290.92,291.38,290.76,291.12,31513.0,290.92,291.38,290.76,291.12,31513.0
2022-10-18 12:15:00,291.06,291.8,290.74,290.97,55401.0,291.06,291.8,290.74,290.97,55401.0
2022-10-18 12:20:00,290.9,290.95,289.76,289.8,31923.0,290.9,290.95,289.76,289.8,31923.0
2022-10-18 12:25:00,289.93,290.5,289.55,290.5,20475.0,289.93,290.5,289.55,290.5,20475.0
2022-10-18 12:30:00,290.34,290.6,289.78,290.48,17221.0,290.34,290.6,289.78,290.48,17221.0
2022-10-18 12:35:00,290.5,291.33,290.37,290.92,25972.0,290.5,291.33,290.37,290.92,25972.0
2022-10-18 12:40:00,290.87,291.64,290.66,290.66,31324.0,290.87,291.64,290.66,290.66,31324.0
2022-10-18 12:45:00,290.8,291.0,290.45,290.75,40667.0,290.8,291.0,290.45,290.75,40667.0
2022-10-18 12:50:00,290.72,291.27,290.57,291.01,13740.0,290.72,291.27,290.57,291.01,13740.0
2022-10-18 12:55:00,290.92,291.11,290.03,290.12,12460.0,290.92,291.11,290.03,290.12,12460.0
2022-10-18 13:00:00,290.14,290.32,288.81,288.89,21949.0,290.14,290.32,288.81,288.89,21949.0
2022-10-18 13:05:00,288.85,289.99,288.85,289.56,18635.0,288.85,289.99,288.85,289.56,18635.0
2022-10-18 13:10:00,289.76,290.38,289.61,290.25,21823.0,289.76,290.38,289.61,290.25,21823.0
2022-10-18 13:15:00,290.32,290.32,289.61,289.87,11332.0,290.32,290.32,289.61,289.87,11332.0
2022-10-18 13:20:00,289.89,289.99,289.06,289.5,22243.0,289.89,289.99,289.06,289.5,22243.0
2022-10-18 13:25:00,289.5,290.23,289.45,290.23,25110.0,289.5,290.23,289.45,290.23,25110.0
2022-10-18 13:30:00,290.17,291.57,290.1,291.4,20440.0,290.17,291.57,290.1,291.4,20440.0
2022-10-18 13:35:00,291.48,291.48,290.85,291.19,27810.0,291.48,291.48,290.85,291.19,27810.0
2022-10-18 13:40:00,291.11,291.6,291.11,291.48,20080.0,291.11,291.6,291.11,291.48,20080.0
2022-10-18 13:45:00,291.48,291.96,290.76,291.91,25842.0,291.48,291.96,290.76,291.91,25842.0
2022-10-18 13:50:00,291.89,292.2,291.64,291.96,19047.0,291.89,292.2,291.64,291.96,19047.0
2022-10-18 13:55:00,291.94,292.24,291.61,291.68,27310.0,291.94,292.24,291.61,291.68,27310.0
2022-10-18 14:00:00,291.73,292.0,290.85,290.85,29057.0,291.73,292.0,290.85,290.85,29057.0
2022-10-18 14:05:00,290.89,291.4,290.53,290.96,15385.0,290.89,291.4,290.53,290.96,15385.0
2022-10-18 14:10:00,291.11,291.44,291.05,291.41,19297.0,291.11,291.44,291.05,291.41,19297.0
2022-10-18 14:15:00,291.25,291.44,290.86,291.16,12639.0,291.25,291.44,290.86,291.16,12639.0
2022-10-18 14:20:00,291.12,291.66,290.98,291.5,12195.0,291.12,291.66,290.98,291.5,12195.0
2022-10-18 14:25:00,291.5,292.13,291.05,291.9,20421.0,291.5,292.13,291.05,291.9,20421.0
2022-10-18 14:30:00,291.91,291.91,291.33,291.56,9518.0,291.91,291.91,291.33,291.56,9518.0
2022-10-18 14:35:00,291.56,291.72,290.36,290.62,18580.0,291.56,291.72,290.36,290.62,18580.0
2022-10-18 14:40:00,290.74,290.85,289.69,289.69,22266.0,290.74,290.85,289.69,289.69,22266.0
2022-10-18 14:45:00,289.81,290.22,289.12,289.64,28153.0,289.81,290.22,289.12,289.64,28153.0
2022-10-18 14:50:00,289.62,290.26,289.31,290.21,22194.0,289.62,290.26,289.31,290.21,22194.0
2022-10-18 14:55:00,290.33,290.75,290.02,290.47,12401.0,290.33,290.75,290.02,290.47,12401.0
2022-10-18 15:00:00,290.53,290.6,289.51,289.71,31142.0,290.53,290.6,289.51,289.71,31142.0
2022-10-18 15:05:00,289.63,290.11,289.52,289.59,29119.0,289.63,290.11,289.52,289.59,29119.0
2022-10-18 15:10:00,289.65,289.81,288.68,288.78,26972.0,289.65,289.81,288.68,288.78,26972.0
2022-10-18 15:15:00,288.71,290.23,288.47,290.0,44527.0,288.71,290.23,288.47,290.0,44527.0
2022-10-18 15:20:00,290.06,290.68,289.78,290.64,29731.0,290.06,290.68,289.78,290.64,29731.0
2022-10-18 15:25:00,290.6,291.07,290.33,290.91,17747.0,290.6,291.07,290.33,290.91,17747.0
2022-10-18 15:30:00,290.91,292.47,290.85,292.09,43174.0,290.91,292.47,290.85,292.09,43174.0
2022-10-18 15:35:00,292.2,292.24,291.72,292.04,35674.0,292.2,292.24,291.72,292.04,35674.0
2022-10-18 15:40:00,292.05,293.27,291.98,293.27,69490.0,292.05,293.27,291.98,293.27,69490.0
2022-10-18 15:45:00,293.24,293.29,292.66,293.0,53428.0,293.24,293.29,292.66,293.0,53428.0
2022-10-18 15:50:00,292.91,293.45,292.65,293.12,90215.0,292.91,293.45,292.65,293.12,90215.0
2022-10-18 15:55:00,292.96,293.09,292.04,293.04,180830.0,292.96,293.09,292.04,293.04,180830.0
2022-10-19 09:30:00,294.63,295.87,292.7,295.87,154274.0,294.63,295.87,292.7,295.87,154274.0
2022-10-19 09:35:00,295.76,296.69,294.86,295.97,84849.0,295.76,296.69,294.86,295.97,84849.0
2022-10-19 09:40:00,295.93,296.3,293.2,294.94,59271.0,295.93,296.3,293.2,294.94,59271.0
2022-10-19 09:45:00,295.19,296.28,294.39,294.91,51008.0,295.19,296.28,294.39,294.91,51008.0
2022-10-19 09:50:00,295.01,297.23,294.98,296.65,73541.0,295.01,297.23,294.98,296.65,73541.0
2022-10-19 09:55:00,296.81,297.24,295.51,295.75,51477.0,296.81,297.24,295.51,295.75,51477.0
2022-10-19 10:00:00,295.81,296.93,295.09,296.81,48252.0,295.81,296.93,295.09,296.81,48252.0
2022-10-19 10:05:00,296.72,298.0,296.7,297.87,47907.0,296.72,298.0,296.7,297.87,47907.0
2022-10-19 10:10:00,297.86,299.09,297.19,298.8,65041.0,297.86,299.09,297.19,298.8,65041.0
2022-10-19 10:15:00,298.9,300.14,298.79,299.81,75392.0,298.9,300.14,298.79,299.81,75392.0
2022-10-19 10:20:00,299.74,301.9,299.29,301.77,65852.0,299.74,301.9,299.29,301.77,65852.0
2022-10-19 10:25:00,301.7,302.59,300.81,302.28,85401.0,301.7,302.59,300.81,302.28,85401.0
2022-10-19 10:30:00,302.25,302.62,300.98,301.51,71026.0,302.25,302.62,300.98,301.51,71026.0
2022-10-19 10:35:00,301.47,302.0,300.84,302.0,52180.0,301.47,302.0,300.84,302.0,52180.0
2022-10-19 10:40:00,302.06,302.27,300.6,301.23,48453.0,302.06,302.27,300.6,301.23,48453.0
2022-10-19 10:45:00,301.44,302.4,300.96,301.26,36984.0,301.44,302.4,300.96,301.26,36984.0
2022-10-19 10:50:00,301.3,301.51,299.84,300.26,51319.0,301.3,301.51,299.84,300.26,51319.0
2022-10-19 10:55:00,300.25,300.39,299.68,299.97,35499.0,300.25,300.39,299.68,299.97,35499.0
2022-10-19 11:00:00,299.92,300.13,298.73,299.76,44005.0,299.92,300.13,298.73,299.76,44005.0
2022-10-19 11:05:00,299.63,300.84,299.61,300.74,37292.0,299.63,300.84,299.61,300.74,37292.0
2022-10-19 11:10:00,300.74,301.3,300.35,301.14,93947.0,300.74,301.3,300.35,301.14,93947.0
2022-10-19 11:15:00,301.2,302.48,301.04,302.08,81095.0,301.2,302.48,301.04,302.08,81095.0
2022-10-19 11:20:00,302.13,302.55,301.44,302.1,75228.0,302.13,302.55,301.44,302.1,75228.0
2022-10-19 11:25:00,301.99,302.03,300.91,300.91,99605.0,301.99,302.03,300.91,300.91,99605.0
2022-10-19 11:30:00,300.82,301.74,300.08,301.29,66566.0,300.82,301.74,300.08,301.29,66566.0
2022-10-19 11:35:00,301.27,302.03,300.81,302.0,50992.0,301.27,302.03,300.81,302.0,50992.0
2022-10-19 11:40:00,302.08,302.08,300.89,301.13,32189.0,302.08,302.08,300.89,301.13,32189.0
2022-10-19 11:45:00,301.22,302.54,301.17,302.29,28766.0,301.22,302.54,301.17,302.29,28766.0
2022-10-19 11:50:00,302.28,303.67,302.22,303.56,51676.0,302.28,303.67,302.22,303.56,51676.0
2022-10-19 11:55:00,303.6,303.71,302.36,302.42,55980.0,303.6,303.71,302.36,302.42,55980.0
2022-10-19 12:00:00,302.4,302.66,301.33,302.07,44526.0,302.4,302.66,301.33,302.07,44526.0
2022-10-19 12:05:00,302.01,302.38,300.8,301.46,36098.0,302.01,302.38,300.8,301.46,36098.0
2022-10-19 12:10:00,301.33,301.65,300.67,300.68,23528.0,301.33,301.65,300.67,300.68,23528.0
2022-10-19 12:15:00,300.75,301.07,300.31,301.0,11272.0,300.75,301.07,300.31,301.0,11272.0
2022-10-19 12:20:00,301.09,301.62,300.8,301.06,14065.0,301.09,301.62,300.8,301.06,14065.0
2022-10-19 12:25:00,301.06,301.07,300.27,300.55,20982.0,301.06,301.07,300.27,300.55,20982.0
2022-10-19 12:30:00,300.52,301.69,300.32,301.41,31022.0,300.52,301.69,300.32,301.41,31022.0
2022-10-19 12:35:00,301.41,301.69,300.72,300.82,14860.0,301.41,301.69,300.72,300.82,14860.0
2022-10-19 12:40:00,300.74,300.84,299.9,300.23,15479.0,300.74,300.84,299.9,300.23,15479.0
2022-10-19 12:45:00,300.3,300.35,299.64,299.97,21713.0,300.3,300.35,299.64,299.97,21713.0
2022-10-19 12:50:00,299.92,300.41,299.85,300.3,15674.0,299.92,300.41,299.85,300.3,15674.0
2022-10-19 12:55:00,300.3,300.54,299.94,300.34,20932.0,300.3,300.54,299.94,300.34,20932.0
2022-10-19 13:00:00,300.34,300.74,298.57,298.76,45655.0,300.34,300.74,298.57,298.76,45655.0
2022-10-19 13:05:00,298.57,298.92,298.13,298.42,20719.0,298.57,298.92,298.13,298.42,20719.0
2022-10-19 13:10:00,298.33,298.64,298.02,298.59,28739.0,298.33,298.64,298.02,298.59,28739.0
2022-10-19 13:15:00,298.6,299.07,298.47,298.71,18882.0,298.6,299.07,298.47,298.71,18882.0
2022-10-19 13:20:00,298.91,299.19,298.55,299.08,22804.0,298.91,299.19,298.55,299.08,22804.0
2022-10-19 13:25:00,299.0,299.64,298.8,299.34,25991.0,299.0,299.64,298.8,299.34,25991.0
2022-10-19 13:30:00,299.3,299.48,299.03,299.03,17458.0,299.3,299.48,299.03,299.03,17458.0
2022-10-19 13:35:00,299.1,299.31,298.16,298.16,14376.0,299.1,299.31,298.16,298.16,14376.0
2022-10-19 13:40:00,298.24,298.27,297.53,297.86,31003.0,298.24,298.27,297.53,297.86,31003.0
2022-10-19 13:45:00,297.73,298.23,297.39,298.21,28191.0,297.73,298.23,297.39,298.21,28191.0
2022-10-19 13:50:00,298.16,298.87,298.11,298.61,23419.0,298.16,298.87,298.11,298.61,23419.0
2022-10-19 13:55:00,298.66,298.92,298.14,298.92,21503.0,298.66,298.92,298.14,298.92,21503.0
2022-10-19 14:00:00,298.94,299.99,298.41,299.75,20505.0,298.94,299.99,298.41,299.75,20505.0
2022-10-19 14:05:00,299.81,300.78,299.48,300.35,46298.0,299.81,300.78,299.48,300.35,46298.0
2022-10-19 14:10:00,300.31,300.7,300.09,300.67,24523.0,300.31,300.7,300.09,300.67,24523.0
2022-10-19 14:15:00,300.6,301.0,300.29,300.69,33515.0,300.6,301.0,300.29,300.69,33515.0
2022-10-19 14:20:00,300.71,301.0,300.39,300.72,19661.0,300.71,301.0,300.39,300.72,19661.0
2022-10-19 14:25:00,300.72,301.02,300.42,300.86,16817.0,300.72,301.02,300.42,300.86,16817.0
2022-10-19 14:30:00,300.84,301.23,300.76,300.9,33825.0,300.84,301.23,300.76,300.9,33825.0
2022-10-19 14:35:00,300.98,301.07,300.4,300.41,28769.0,300.98,301.07,300.4,300.41,28769.0
2022-10-19 14:40:00,300.33,300.75,300.01,300.19,14871.0,300.33,300.75,300.01,300.19,14871.0
2022-10-19 14:45:00,300.15,300.32,299.51,299.57,33506.0,300.15,300.32,299.51,299.57,33506.0
2022-10-19 14:50:00,299.62,299.62,299.19,299.36,22276.0,299.62,299.62,299.19,299.36,22276.0
2022-10-19 14:55:00,299.35,299.35,298.68,298.68,28291.0,299.35,299.35,298.68,298.68,28291.0
2022-10-19 15:00:00,298.66,299.34,298.37,298.69,38420.0,298.66,299.34,298.37,298.69,38420.0
2022-10-19 15:05:00,298.71,299.29,298.08,298.94,29011.0,298.71,299.29,298.08,298.94,29011.0
2022-10-19 15:10:00,298.99,299.49,298.96,299.2,24463.0,298.99,299.49,298.96,299.2,24463.0
2022-10-19 15:15:00,299.18,300.52,299.18,299.85,41744.0,299.18,300.52,299.18,299.85,41744.0
2022-10-19 15:20:00,299.92,299.99,299.17,299.17,26660.0,299.92,299.99,299.17,299.17,26660.0
2022-10-19 15:25:00,299.13,299.36,298.56,298.83,29568.0,299.13,299.36,298.56,298.83,29568.0
2022-10-19 15:30:00,298.87,299.19,298.52,299.19,24989.0,298.87,299.19,298.52,299.19,24989.0
2022-10-19 15:35:00,299.15,299.36,298.84,298.97,28656.0,299.15,299.36,298.84,298.97,28656.0
2022-10-19 15:40:00,298.94,299.37,298.73,299.04,29997.0,298.94,299.37,298.73,299.04,29997.0
2022-10-19 15:45:00,299.09,299.43,298.78,298.82,42177.0,299.09,299.43,298.78,298.82,42177.0
2022-10-19 15:50:00,298.78,299.47,298.44,299.33,55384.0,298.78,299.47,298.44,299.33,55384.0
2022-10-19 15:55:00,299.24,299.95,299.19,299.83,178368.0,299.24,299.95,299.19,299.83,178368.0
2022-10-20 09:30:00,301.03,302.73,300.52,301.86,68720.0,301.03,302.73,300.52,301.86,68720.0
2022-10-20 09:35:00,301.79,302.0,300.25,301.0,24497.0,301.79,302.0,300.25,301.0,24497.0
2022-10-20 09:40:00,301.6,303.55,301.23,303.44,40929.0,301.6,303.55,301.23,303.44,40929.0
2022-10-20 09:45:00,303.51,304.7,303.36,304.62,35631.0,303.51,304.7,303.36,304.62,35631.0
2022-10-20 09:50:00,304.54,305.91,304.33,304.99,47694.0,304.54,305.91,304.33,304.99,47694.0
2022-10-20 09:55:00,305.05,305.79,304.79,305.4,39939.0,305.05,305.79,304.79,305.4,39939.0
2022-10-20 10:00:00,305.4,306.58,304.88,306.43,41519.0,305.4,306.58,304.88,306.43,41519.0
2022-10-20 10:05:00,306.57,308.16,306.42,307.64,56805.0,306.57,308.16,306.42,307.64,56805.0
2022-10-20 10:10:00,307.62,308.69,307.34,307.61,51932.0,307.62,308.69,307.34,307.61,51932.0
2022-10-20 10:15:00,307.71,308.58,307.17,308.18,34330.0,307.71,308.58,307.17,308.18,34330.0
2022-10-20 10:20:00,308.3,309.1,307.99,308.4,61322.0,308.3,309.1,307.99,308.4,61322.0
2022-10-20 10:25:00,308.31,308.88,308.03,308.84,36254.0,308.31,308.88,308.03,308.84,36254.0
2022-10-20 10:30:00,309.0,309.19,307.27,307.52,31235.0,309.0,309.19,307.27,307.52,31235.0
2022-10-20 10:35:00,307.47,307.65,306.68,307.55,42013.0,307.47,307.65,306.68,307.55,42013.0
2022-10-20 10:40:00,307.77,307.83,307.08,307.44,38131.0,307.77,307.83,307.08,307.44,38131.0
2022-10-20 10:45:00,307.49,308.09,307.04,307.7,32356.0,307.49,308.09,307.04,307.7,32356.0
2022-10-20 10:50:00,307.76,308.39,307.59,307.79,20728.0,307.76,308.39,307.59,307.79,20728.0
2022-10-20 10:55:00,307.82,308.78,307.82,308.59,26057.0,307.82,308.78,307.82,308.59,26057.0
2022-10-20 11:00:00,308.51,308.77,307.7,307.93,33393.0,308.51,308.77,307.7,307.93,33393.0
2022-10-20 11:05:00,307.78,308.18,307.6,307.92,23634.0,307.78,308.18,307.6,307.92,23634.0
2022-10-20 11:10:00,307.84,308.44,307.71,308.26,38161.0,307.84,308.44,307.71,308.26,38161.0
2022-10-20 11:15:00,308.23,308.28,307.83,308.08,14808.0,308.23,308.28,307.83,308.08,14808.0
2022-10-20 11:20:00,307.96,308.17,307.67,307.88,16086.0,307.96,308.17,307.67,307.88,16086.0
2022-10-20 11:25:00,307.88,308.06,306.49,306.95,30333.0,307.88,308.06,306.49,306.95,30333.0
2022-10-20 11:30:00,306.9,307.57,306.9,307.43,8394.0,306.9,307.57,306.9,307.43,8394.0
2022-10-20 11:35:00,307.34,307.75,307.12,307.67,17606.0,307.34,307.75,307.12,307.67,17606.0
2022-10-20 11:40:00,307.52,307.84,306.96,307.08,12742.0,307.52,307.84,306.96,307.08,12742.0
2022-10-20 11:45:00,307.2,307.2,306.41,307.06,18789.0,307.2,307.2,306.41,307.06,18789.0
2022-10-20 11:50:00,307.1,307.87,306.84,307.61,15504.0,307.1,307.87,306.84,307.61,15504.0
2022-10-20 11:55:00,307.38,307.74,306.75,307.07,8167.0,307.38,307.74,306.75,307.07,8167.0
2022-10-20 12:00:00,307.08,307.11,306.45,306.94,30268.0,307.08,307.11,306.45,306.94,30268.0
2022-10-20 12:05:00,307.04,307.04,305.26,305.73,27725.0,307.04,307.04,305.26,305.73,27725.0
2022-10-20 12:10:00,305.67,305.75,304.73,305.0,19785.0,305.67,305.75,304.73,305.0,19785.0
2022-10-20 12:15:00,304.91,305.68,304.73,305.25,11138.0,304.91,305.68,304.73,305.25,11138.0
2022-10-20 12:20:00,305.21,305.21,304.17,304.66,22237.0,305.21,305.21,304.17,304.66,22237.0
2022-10-20 12:25:00,304.58,304.69,303.79,304.42,21471.0,304.58,304.69,303.79,304.42,21471.0
2022-10-20 12:30:00,304.19,305.0,304.12,304.27,10319.0,304.19,305.0,304.12,304.27,10319.0
2022-10-20 12:35:00,304.38,304.73,303.91,304.01,17498.0,304.38,304.73,303.91,304.01,17498.0
2022-10-20 12:40:00,304.1,304.51,303.91,304.11,11957.0,304.1,304.51,303.91,304.11,11957.0
2022-10-20 12:45:00,304.01,304.08,303.5,304.03,23317.0,304.01,304.08,303.5,304.03,23317.0
2022-10-20 12:50:00,304.0,304.2,303.65,303.96,15659.0,304.0,304.2,303.65,303.96,15659.0
2022-10-20 12:55:00,303.96,304.51,303.76,304.51,9645.0,303.96,304.51,303.76,304.51,9645.0
2022-10-20 13:00:00,304.56,304.7,304.25,304.65,9965.0,304.56,304.7,304.25,304.65,9965.0
2022-10-20 13:05:00,304.48,304.48,302.55,303.08,22427.0,304.48,304.48,302.55,303.08,22427.0
2022-10-20 13:10:00,302.84,303.87,302.81,303.68,34140.0,302.84,303.87,302.81,303.68,34140.0
2022-10-20 13:15:00,303.33,303.49,302.98,303.27,11851.0,303.33,303.49,302.98,303.27,11851.0
2022-10-20 13:20:00,303.28,303.87,302.95,303.35,9387.0,303.28,303.87,302.95,303.35,9387.0
2022-10-20 13:25:00,303.45,303.96,303.43,303.71,15881.0,303.45,303.96,303.43,303.71,15881.0
2022-10-20 13:30:00,303.67,303.67,302.67,302.67,13358.0,303.67,303.67,302.67,302.67,13358.0
2022-10-20 13:35:00,302.88,302.91,302.12,302.4,20570.0,302.88,302.91,302.12,302.4,20570.0
2022-10-20 13:40:00,302.2,302.23,301.57,301.92,19030.0,302.2,302.23,301.57,301.92,19030.0
2022-10-20 13:45:00,301.72,301.78,300.55,300.87,19127.0,301.72,301.78,300.55,300.87,19127.0
2022-10-20 13:50:00,300.8,301.12,300.32,300.55,13172.0,300.8,301.12,300.32,300.55,13172.0
2022-10-20 13:55:00,300.46,300.94,300.34,300.94,14889.0,300.46,300.94,300.34,300.94,14889.0
2022-10-20 14:00:00,300.95,301.48,300.76,301.35,19059.0,300.95,301.48,300.76,301.35,19059.0
2022-10-20 14:05:00,301.35,301.54,300.38,300.72,9630.0,301.35,301.54,300.38,300.72,9630.0
2022-10-20 14:10:00,300.84,300.96,300.1,300.27,10164.0,300.84,300.96,300.1,300.27,10164.0
2022-10-20 14:15:00,300.35,300.78,300.2,300.59,13240.0,300.35,300.78,300.2,300.59,13240.0
2022-10-20 14:20:00,300.6,300.67,300.08,300.13,7272.0,300.6,300.67,300.08,300.13,7272.0
2022-10-20 14:25:00,300.25,300.54,300.11,300.51,4207.0,300.25,300.54,300.11,300.51,4207.0
2022-10-20 14:30:00,300.53,301.11,300.24,300.85,20803.0,300.53,301.11,300.24,300.85,20803.0
2022-10-20 14:35:00,300.79,301.0,300.24,300.33,10141.0,300.79,301.0,300.24,300.33,10141.0
2022-10-20 14:40:00,300.33,300.36,299.45,299.46,13656.0,300.33,300.36,299.45,299.46,13656.0
2022-10-20 14:45:00,299.4,300.24,299.34,299.95,19279.0,299.4,300.24,299.34,299.95,19279.0
2022-10-20 14:50:00,299.91,300.28,299.83,300.16,14293.0,299.91,300.28,299.83,300.16,14293.0
2022-10-20 14:55:00,300.26,301.15,300.24,300.78,20290.0,300.26,301.15,300.24,300.78,20290.0
2022-10-20 15:00:00,300.66,301.17,300.66,301.06,24118.0,300.66,301.17,300.66,301.06,24118.0
2022-10-20 15:05:00,301.11,302.29,301.1,302.19,24829.0,301.11,302.29,301.1,302.19,24829.0
2022-10-20 15:10:00,302.11,302.37,301.57,302.36,21274.0,302.11,302.37,301.57,302.36,21274.0
2022-10-20 15:15:00,302.34,302.38,301.79,301.97,18748.0,302.34,302.38,301.79,301.97,18748.0
2022-10-20 15:20:00,301.91,302.01,301.29,301.75,21399.0,301.91,302.01,301.29,301.75,21399.0
2022-10-20 15:25:00,301.81,302.07,301.56,301.91,16807.0,301.81,302.07,301.56,301.91,16807.0
2022-10-20 15:30:00,301.87,301.88,300.78,300.83,25860.0,301.87,301.88,300.78,300.83,25860.0
2022-10-20 15:35:00,300.81,301.19,300.58,300.58,19277.0,300.81,301.19,300.58,300.58,19277.0
2022-10-20 15:40:00,300.6,301.8,300.53,301.75,24181.0,300.6,301.8,300.53,301.75,24181.0
2022-10-20 15:45:00,301.7,302.25,301.28,302.21,45134.0,301.7,302.25,301.28,302.21,45134.0
2022-10-20 15:50:00,302.32,303.28,302.01,303.03,74038.0,302.32,303.28,302.01,303.03,74038.0
2022-10-20 15:55:00,303.06,303.28,302.28,302.37,144193.0,303.06,303.28,302.28,302.37,144193.0
2022-10-21 09:30:00,301.05,302.01,298.79,299.23,184715.0,301.05,302.01,298.79,299.23,184715.0
2022-10-21 09:35:00,299.23,300.27,298.58,299.3,21625.0,299.23,300.27,298.58,299.3,21625.0
2022-10-21 09:40:00,299.51,300.11,298.23,300.11,18686.0,299.51,300.11,298.23,300.11,18686.0
2022-10-21 09:45:00,299.85,301.22,298.83,299.81,64254.0,299.85,301.22,298.83,299.81,64254.0
2022-10-21 09:50:00,299.8,301.25,298.54,300.0,21956.0,299.8,301.25,298.54,300.0,21956.0
2022-10-21 09:55:00,300.41,301.49,299.79,301.27,35694.0,300.41,301.49,299.79,301.27,35694.0
2022-10-21 10:00:00,301.5,302.24,300.5,301.66,32862.0,301.5,302.24,300.5,301.66,32862.0
2022-10-21 10:05:00,301.71,303.51,301.42,302.35,40452.0,301.71,303.51,301.42,302.35,40452.0
2022-10-21 10:10:00,302.46,302.94,301.69,302.88,22468.0,302.46,302.94,301.69,302.88,22468.0
2022-10-21 10:15:00,302.9,303.61,302.12,303.34,43834.0,302.9,303.61,302.12,303.34,43834.0
2022-10-21 10:20:00,303.55,303.61,300.93,301.11,28038.0,303.55,303.61,300.93,301.11,28038.0
2022-10-21 10:25:00,301.16,301.27,300.46,300.51,23277.0,301.16,301.27,300.46,300.51,23277.0
2022-10-21 10:30:00,300.57,301.36,300.43,300.6,32544.0,300.57,301.36,300.43,300.6,32544.0
2022-10-21 10:35:00,300.72,301.02,299.69,299.99,48580.0,300.72,301.02,299.69,299.99,48580.0
2022-10-21 10:40:00,300.18,300.65,299.62,300.4,17078.0,300.18,300.65,299.62,300.4,17078.0
2022-10-21 10:45:00,300.27,301.29,299.92,301.29,16792.0,300.27,301.29,299.92,301.29,16792.0
2022-10-21 10:50:00,300.92,301.75,300.61,300.72,12516.0,300.92,301.75,300.61,300.72,12516.0
2022-10-21 10:55:00,300.76,301.13,299.78,300.13,21222.0,300.76,301.13,299.78,300.13,21222.0
2022-10-21 11:00:00,300.12,300.52,299.02,299.56,38184.0,300.12,300.52,299.02,299.56,38184.0
2022-10-21 11:05:00,299.75,300.0,299.42,299.78,25129.0,299.75,300.0,299.42,299.78,25129.0
2022-10-21 11:10:00,299.87,300.17,299.17,299.34,16593.0,299.87,300.17,299.17,299.34,16593.0
2022-10-21 11:15:00,299.16,299.97,298.84,299.44,18230.0,299.16,299.97,298.84,299.44,18230.0
2022-10-21 11:20:00,299.4,300.47,299.02,299.54,21690.0,299.4,300.47,299.02,299.54,21690.0
2022-10-21 11:25:00,299.56,300.9,299.55,300.88,29917.0,299.56,300.9,299.55,300.88,29917.0
2022-10-21 11:30:00,300.88,302.08,300.84,301.5,27071.0,300.88,302.08,300.84,301.5,27071.0
2022-10-21 11:35:00,301.67,301.71,300.08,300.21,12596.0,301.67,301.71,300.08,300.21,12596.0
2022-10-21 11:40:00,300.34,302.15,300.0,301.71,17099.0,300.34,302.15,300.0,301.71,17099.0
2022-10-21 11:45:00,301.67,302.26,301.44,301.84,23824.0,301.67,302.26,301.44,301.84,23824.0
2022-10-21 11:50:00,301.82,302.41,301.58,302.35,27873.0,301.82,302.41,301.58,302.35,27873.0
2022-10-21 11:55:00,302.23,303.14,301.84,303.04,15423.0,302.23,303.14,301.84,303.04,15423.0
2022-10-21 12:00:00,303.29,304.68,303.29,304.4,57857.0,303.29,304.68,303.29,304.4,57857.0
2022-10-21 12:05:00,304.26,304.6,303.86,304.03,30208.0,304.26,304.6,303.86,304.03,30208.0
2022-10-21 12:10:00,304.0,304.3,303.12,304.21,16689.0,304.0,304.3,303.12,304.21,16689.0
2022-10-21 12:15:00,304.13,304.36,303.39,303.39,16611.0,304.13,304.36,303.39,303.39,16611.0
2022-10-21 12:20:00,303.35,303.89,303.14,303.64,15917.0,303.35,303.89,303.14,303.64,15917.0
2022-10-21 12:25:00,303.6,303.84,302.22,302.39,18742.0,303.6,303.84,302.22,302.39,18742.0
2022-10-21 12:30:00,302.41,303.24,302.12,303.17,24803.0,302.41,303.24,302.12,303.17,24803.0
2022-10-21 12:35:00,302.94,303.73,302.28,302.28,7579.0,302.94,303.73,302.28,302.28,7579.0
2022-10-21 12:40:00,302.39,303.09,302.39,302.84,8185.0,302.39,303.09,302.39,302.84,8185.0
2022-10-21 12:45:00,302.82,303.81,302.82,303.56,13074.0,302.82,303.81,302.82,303.56,13074.0
2022-10-21 12:50:00,303.6,304.55,303.6,304.06,15096.0,303.6,304.55,303.6,304.06,15096.0
2022-10-21 12:55:00,304.11,304.11,303.01,303.34,15723.0,304.11,304.11,303.01,303.34,15723.0
2022-10-21 13:00:00,303.3,304.08,303.3,303.91,10196.0,303.3,304.08,303.3,303.91,10196.0
2022-10-21 13:05:00,303.94,304.21,303.45,303.45,7951.0,303.94,304.21,303.45,303.45,7951.0
2022-10-21 13:10:00,303.59,303.74,303.27,303.47,10270.0,303.59,303.74,303.27,303.47,10270.0
2022-10-21 13:15:00,303.5,303.98,303.04,303.92,35473.0,303.5,303.98,303.04,303.92,35473.0
2022-10-21 13:20:00,303.85,304.1,303.22,303.26,8512.0,303.85,304.1,303.22,303.26,8512.0
2022-10-21 13:25:00,303.31,303.93,303.15,303.65,9719.0,303.31,303.93,303.15,303.65,9719.0
2022-10-21 13:30:00,303.72,304.64,303.53,303.82,17557.0,303.72,304.64,303.53,303.82,17557.0
2022-10-21 13:35:00,303.68,303.9,303.45,303.89,9947.0,303.68,303.9,303.45,303.89,9947.0
2022-10-21 13:40:00,304.04,304.67,304.04,304.43,17781.0,304.04,304.67,304.04,304.43,17781.0
2022-10-21 13:45:00,304.47,304.85,304.47,304.77,13339.0,304.47,304.85,304.47,304.77,13339.0
2022-10-21 13:50:00,304.95,305.31,304.86,304.99,14811.0,304.95,305.31,304.86,304.99,14811.0
2022-10-21 13:55:00,305.13,305.47,304.99,305.44,19402.0,305.13,305.47,304.99,305.44,19402.0
2022-10-21 14:00:00,305.37,306.12,305.36,305.88,12724.0,305.37,306.12,305.36,305.88,12724.0
2022-10-21 14:05:00,305.82,306.51,305.81,306.17,20589.0,305.82,306.51,305.81,306.17,20589.0
2022-10-21 14:10:00,306.4,306.65,306.08,306.1,28659.0,306.4,306.65,306.08,306.1,28659.0
2022-10-21 14:15:00,306.06,306.36,305.25,305.26,29692.0,306.06,306.36,305.25,305.26,29692.0
2022-10-21 14:20:00,305.39,305.78,305.13,305.22,8623.0,305.39,305.78,305.13,305.22,8623.0
2022-10-21 14:25:00,305.17,305.46,304.98,305.34,10530.0,305.17,305.46,304.98,305.34,10530.0
2022-10-21 14:30:00,305.49,305.82,305.26,305.26,11452.0,305.49,305.82,305.26,305.26,11452.0
2022-10-21 14:35:00,305.25,305.43,304.84,305.13,11749.0,305.25,305.43,304.84,305.13,11749.0
2022-10-21 14:40:00,305.24,305.35,304.55,304.65,11267.0,305.24,305.35,304.55,304.65,11267.0
2022-10-21 14:45:00,304.6,304.89,304.3,304.62,10365.0,304.6,304.89,304.3,304.62,10365.0
2022-10-21 14:50:00,304.7,304.7,304.06,304.06,10171.0,304.7,304.7,304.06,304.06,10171.0
2022-10-21 14:55:00,304.0,304.82,304.0,304.76,17326.0,304.0,304.82,304.0,304.76,17326.0
2022-10-21 15:00:00,304.81,305.41,304.58,305.21,21210.0,304.81,305.41,304.58,305.21,21210.0
2022-10-21 15:05:00,305.16,305.42,304.81,305.34,23297.0,305.16,305.42,304.81,305.34,23297.0
2022-10-21 15:10:00,305.34,305.87,305.29,305.85,15514.0,305.34,305.87,305.29,305.85,15514.0
2022-10-21 15:15:00,305.84,306.22,305.6,306.05,24166.0,305.84,306.22,305.6,306.05,24166.0
2022-10-21 15:20:00,306.05,306.5,305.99,306.43,33534.0,306.05,306.5,305.99,306.43,33534.0
2022-10-21 15:25:00,306.52,307.18,306.52,306.89,34532.0,306.52,307.18,306.52,306.89,34532.0
2022-10-21 15:30:00,306.96,307.38,306.72,306.88,37426.0,306.96,307.38,306.72,306.88,37426.0
2022-10-21 15:35:00,306.84,307.16,306.64,307.13,42512.0,306.84,307.16,306.64,307.13,42512.0
2022-10-21 15:40:00,307.09,307.4,307.01,307.25,54904.0,307.09,307.4,307.01,307.25,54904.0
2022-10-21 15:45:00,307.25,307.43,307.02,307.32,75475.0,307.25,307.43,307.02,307.32,75475.0
2022-10-21 15:50:00,307.38,307.43,306.76,306.77,78215.0,307.38,307.43,306.76,306.77,78215.0
2022-10-21 15:55:00,306.72,306.72,306.2,306.3,179287.0,306.72,306.72,306.2,306.3,179287.0
2022-10-24 09:30:00,308.47,309.35,307.52,308.03,78649.0,308.47,309.35,307.52,308.03,78649.0
2022-10-24 09:35:00,307.81,310.73,307.51,309.87,64287.0,307.81,310.73,307.51,309.87,64287.0
2022-10-24 09:40:00,309.76,310.29,308.53,310.15,59094.0,309.76,310.29,308.53,310.15,59094.0
2022-10-24 09:45:00,310.3,312.74,310.29,311.9,92911.0,310.3,312.74,310.29,311.9,92911.0
2022-10-24 09:50:00,311.79,313.59,311.79,312.93,84854.0,311.79,313.59,311.79,312.93,84854.0
2022-10-24 09:55:00,312.98,313.1,311.08,311.38,72661.0,312.98,313.1,311.08,311.38,72661.0
2022-10-24 10:00:00,311.44,311.44,309.06,309.26,43520.0,311.44,311.44,309.06,309.26,43520.0
2022-10-24 10:05:00,309.14,310.5,307.68,308.16,36080.0,309.14,310.5,307.68,308.16,36080.0
2022-10-24 10:10:00,308.03,308.61,307.9,308.48,18077.0,308.03,308.61,307.9,308.48,18077.0
2022-10-24 10:15:00,308.2,308.2,306.6,307.79,23076.0,308.2,308.2,306.6,307.79,23076.0
2022-10-24 10:20:00,307.74,307.79,306.2,306.66,23713.0,307.74,307.79,306.2,306.66,23713.0
2022-10-24 10:25:00,306.85,307.58,306.65,307.49,15096.0,306.85,307.58,306.65,307.49,15096.0
2022-10-24 10:30:00,307.35,308.74,307.12,307.91,29073.0,307.35,308.74,307.12,307.91,29073.0
2022-10-24 10:35:00,307.92,309.15,307.76,308.9,31126.0,307.92,309.15,307.76,308.9,31126.0
2022-10-24 10:40:00,308.71,309.23,307.56,308.19,26336.0,308.71,309.23,307.56,308.19,26336.0
2022-10-24 10:45:00,308.06,308.89,307.65,308.21,17065.0,308.06,308.89,307.65,308.21,17065.0
2022-10-24 10:50:00,308.33,310.12,308.33,309.77,18676.0,308.33,310.12,308.33,309.77,18676.0
2022-10-24 10:55:00,309.86,310.51,309.25,310.21,18495.0,309.86,310.51,309.25,310.21,18495.0
2022-10-24 11:00:00,310.4,310.52,309.54,309.6,56962.0,310.4,310.52,309.54,309.6,56962.0
2022-10-24 11:05:00,309.66,310.45,309.23,309.83,22497.0,309.66,310.45,309.23,309.83,22497.0
2022-10-24 11:10:00,309.84,310.82,309.35,310.75,29109.0,309.84,310.82,309.35,310.75,29109.0
2022-10-24 11:15:00,310.66,311.45,309.66,310.16,19509.0,310.66,311.45,309.66,310.16,19509.0
2022-10-24 11:20:00,310.36,311.45,310.36,311.34,28952.0,310.36,311.45,310.36,311.34,28952.0
2022-10-24 11:25:00,311.37,312.04,311.06,312.04,69994.0,311.37,312.04,311.06,312.04,69994.0
2022-10-24 11:30:00,312.17,312.44,311.76,312.38,30239.0,312.17,312.44,311.76,312.38,30239.0
2022-10-24 11:35:00,312.32,313.61,312.19,313.57,32672.0,312.32,313.61,312.19,313.57,32672.0
2022-10-24 11:40:00,313.6,313.93,312.39,312.67,88791.0,313.6,313.93,312.39,312.67,88791.0
2022-10-24 11:45:00,312.59,312.59,311.36,311.8,26656.0,312.59,312.59,311.36,311.8,26656.0
2022-10-24 11:50:00,311.82,313.25,311.52,312.98,16940.0,311.82,313.25,311.52,312.98,16940.0
2022-10-24 11:55:00,312.91,313.18,312.5,312.73,16079.0,312.91,313.18,312.5,312.73,16079.0
2022-10-24 12:00:00,312.6,312.85,311.77,311.92,9707.0,312.6,312.85,311.77,311.92,9707.0
2022-10-24 12:05:00,312.0,312.18,311.59,311.77,9225.0,312.0,312.18,311.59,311.77,9225.0
2022-10-24 12:10:00,311.64,312.03,311.48,311.95,26923.0,311.64,312.03,311.48,311.95,26923.0
2022-10-24 12:15:00,311.9,312.94,311.9,312.81,9356.0,311.9,312.94,311.9,312.81,9356.0
2022-10-24 12:20:00,312.84,313.5,312.33,313.38,16239.0,312.84,313.5,312.33,313.38,16239.0
2022-10-24 12:25:00,313.43,313.61,312.72,312.72,8024.0,313.43,313.61,312.72,312.72,8024.0
2022-10-24 12:30:00,312.81,313.2,312.25,312.43,36065.0,312.81,313.2,312.25,312.43,36065.0
2022-10-24 12:35:00,312.4,312.7,312.04,312.04,11297.0,312.4,312.7,312.04,312.04,11297.0
2022-10-24 12:40:00,312.15,312.61,311.79,312.54,13317.0,312.15,312.61,311.79,312.54,13317.0
2022-10-24 12:45:00,312.68,313.51,312.52,313.42,16735.0,312.68,313.51,312.52,313.42,16735.0
2022-10-24 12:50:00,313.42,314.04,313.42,313.67,13579.0,313.42,314.04,313.42,313.67,13579.0
2022-10-24 12:55:00,313.83,313.83,313.3,313.41,18642.0,313.83,313.83,313.3,313.41,18642.0
2022-10-24 13:00:00,313.39,313.68,313.03,313.68,29547.0,313.39,313.68,313.03,313.68,29547.0
2022-10-24 13:05:00,313.77,313.89,313.32,313.89,8500.0,313.77,313.89,313.32,313.89,8500.0
2022-10-24 13:10:00,313.88,313.94,312.81,312.95,26266.0,313.88,313.94,312.81,312.95,26266.0
2022-10-24 13:15:00,312.9,313.06,312.63,312.68,35188.0,312.9,313.06,312.63,312.68,35188.0
2022-10-24 13:20:00,312.63,312.63,311.79,312.12,17198.0,312.63,312.63,311.79,312.12,17198.0
2022-10-24 13:25:00,312.12,312.61,312.03,312.49,18247.0,312.12,312.61,312.03,312.49,18247.0
2022-10-24 13:30:00,312.46,312.85,312.02,312.34,23205.0,312.46,312.85,312.02,312.34,23205.0
2022-10-24 13:35:00,312.45,312.83,312.15,312.83,17853.0,312.45,312.83,312.15,312.83,17853.0
2022-10-24 13:40:00,312.83,313.41,312.83,313.26,11516.0,312.83,313.41,312.83,313.26,11516.0
2022-10-24 13:45:00,313.19,313.55,313.11,313.41,8880.0,313.19,313.55,313.11,313.41,8880.0
2022-10-24 13:50:00,313.39,313.58,313.13,313.41,11768.0,313.39,313.58,313.13,313.41,11768.0
2022-10-24 13:55:00,313.42,313.76,312.98,313.18,9978.0,313.42,313.76,312.98,313.18,9978.0
2022-10-24 14:00:00,313.18,314.01,313.04,313.96,11220.0,313.18,314.01,313.04,313.96,11220.0
2022-10-24 14:05:00,314.07,314.3,313.93,314.26,14521.0,314.07,314.3,313.93,314.26,14521.0
2022-10-24 14:10:00,314.22,314.43,313.98,314.39,14405.0,314.22,314.43,313.98,314.39,14405.0
2022-10-24 14:15:00,314.33,314.8,314.28,314.8,21659.0,314.33,314.8,314.28,314.8,21659.0
2022-10-24 14:20:00,314.82,314.97,314.58,314.9,27781.0,314.82,314.97,314.58,314.9,27781.0
2022-10-24 14:25:00,314.94,315.53,314.85,315.14,65547.0,314.94,315.53,314.85,315.14,65547.0
2022-10-24 14:30:00,315.1,315.55,315.07,315.21,18932.0,315.1,315.55,315.07,315.21,18932.0
2022-10-24 14:35:00,315.16,316.06,315.13,316.06,23170.0,315.16,316.06,315.13,316.06,23170.0
2022-10-24 14:40:00,316.06,316.54,315.6,316.26,47045.0,316.06,316.54,315.6,316.26,47045.0
2022-10-24 14:45:00,316.3,316.3,315.83,316.08,22987.0,316.3,316.3,315.83,316.08,22987.0
2022-10-24 14:50:00,316.1,316.17,315.7,315.85,34688.0,316.1,316.17,315.7,315.85,34688.0
2022-10-24 14:55:00,315.9,316.27,315.39,315.93,28231.0,315.9,316.27,315.39,315.93,28231.0
2022-10-24 15:00:00,316.09,316.87,315.91,316.8,20933.0,316.09,316.87,315.91,316.8,20933.0
2022-10-24 15:05:00,316.88,316.97,316.49,316.62,20929.0,316.88,316.97,316.49,316.62,20929.0
2022-10-24 15:10:00,316.62,316.92,316.56,316.92,27748.0,316.62,316.92,316.56,316.92,27748.0
2022-10-24 15:15:00,316.89,317.18,316.76,317.06,41294.0,316.89,317.18,316.76,317.06,41294.0
2022-10-24 15:20:00,317.05,317.29,316.92,317.2,61512.0,317.05,317.29,316.92,317.2,61512.0
2022-10-24 15:25:00,317.23,317.33,316.96,317.04,39746.0,317.23,317.33,316.96,317.04,39746.0
2022-10-24 15:30:00,317.02,317.1,316.45,316.64,46131.0,317.02,317.1,316.45,316.64,46131.0
2022-10-24 15:35:00,316.65,316.79,316.25,316.32,44954.0,316.65,316.79,316.25,316.32,44954.0
2022-10-24 15:40:00,316.32,316.4,316.13,316.19,51150.0,316.32,316.4,316.13,316.19,51150.0
2022-10-24 15:45:00,316.17,316.48,316.0,316.0,64432.0,316.17,316.48,316.0,316.0,64432.0
2022-10-24 15:50:00,316.05,316.25,315.88,315.94,130301.0,316.05,316.25,315.88,315.94,130301.0
2022-10-24 15:55:00,315.91,316.48,315.87,316.36,244722.0,315.91,316.48,315.87,316.36,244722.0
2022-10-25 09:30:00,318.6,320.58,318.25,318.72,138454.0,318.6,320.58,318.25,318.72,138454.0
2022-10-25 09:35:00,318.72,319.28,317.43,317.69,53630.0,318.72,319.28,317.43,317.69,53630.0
2022-10-25 09:40:00,317.68,317.89,316.74,317.16,44938.0,317.68,317.89,316.74,317.16,44938.0
2022-10-25 09:45:00,317.34,319.05,317.33,318.96,30066.0,317.34,319.05,317.33,318.96,30066.0
2022-10-25 09:50:00,319.01,319.08,317.95,318.63,28486.0,319.01,319.08,317.95,318.63,28486.0
2022-10-25 09:55:00,318.46,319.91,318.45,319.61,30287.0,318.46,319.91,318.45,319.61,30287.0
2022-10-25 10:00:00,319.67,319.88,318.39,319.74,32506.0,319.67,319.88,318.39,319.74,32506.0
2022-10-25 10:05:00,319.74,319.77,319.0,319.74,33235.0,319.74,319.77,319.0,319.74,33235.0
2022-10-25 10:10:00,319.65,320.27,319.22,320.25,25555.0,319.65,320.27,319.22,320.25,25555.0
2022-10-25 10:15:00,320.23,320.5,319.6,320.18,60584.0,320.23,320.5,319.6,320.18,60584.0
2022-10-25 10:20:00,320.26,320.65,318.3,318.88,36389.0,320.26,320.65,318.3,318.88,36389.0
2022-10-25 10:25:00,318.98,319.03,318.43,318.88,14422.0,318.98,319.03,318.43,318.88,14422.0
2022-10-25 10:30:00,318.88,319.58,318.46,319.36,17225.0,318.88,319.58,318.46,319.36,17225.0
2022-10-25 10:35:00,319.34,319.68,318.56,318.82,25552.0,319.34,319.68,318.56,318.82,25552.0
2022-10-25 10:40:00,318.76,319.88,318.76,319.88,19017.0,318.76,319.88,318.76,319.88,19017.0
2022-10-25 10:45:00,319.74,320.47,319.58,320.22,14548.0,319.74,320.47,319.58,320.22,14548.0
2022-10-25 10:50:00,320.24,320.96,320.16,320.86,15856.0,320.24,320.96,320.16,320.86,15856.0
2022-10-25 10:55:00,320.96,321.34,320.55,320.7,28685.0,320.96,321.34,320.55,320.7,28685.0
2022-10-25 11:00:00,320.66,321.2,320.29,321.05,17840.0,320.66,321.2,320.29,321.05,17840.0
2022-10-25 11:05:00,321.05,321.76,320.94,321.47,24269.0,321.05,321.76,320.94,321.47,24269.0
2022-10-25 11:10:00,321.46,321.59,320.32,320.43,16094.0,321.46,321.59,320.32,320.43,16094.0
2022-10-25 11:15:00,320.48,320.75,320.28,320.75,16154.0,320.48,320.75,320.28,320.75,16154.0
2022-10-25 11:20:00,320.69,320.9,320.34,320.78,15501.0,320.69,320.9,320.34,320.78,15501.0
2022-10-25 11:25:00,320.82,321.65,320.41,321.51,29811.0,320.82,321.65,320.41,321.51,29811.0
2022-10-25 11:30:00,321.55,321.9,321.41,321.52,28047.0,321.55,321.9,321.41,321.52,28047.0
2022-10-25 11:35:00,321.48,322.26,321.37,322.2,19222.0,321.48,322.26,321.37,322.2,19222.0
2022-10-25 11:40:00,322.12,322.33,321.76,322.32,20814.0,322.12,322.33,321.76,322.32,20814.0
2022-10-25 11:45:00,322.37,322.8,321.97,322.79,27648.0,322.37,322.8,321.97,322.79,27648.0
2022-10-25 11:50:00,322.85,323.13,322.75,322.91,30483.0,322.85,323.13,322.75,322.91,30483.0
2022-10-25 11:55:00,322.92,323.18,322.72,322.87,22498.0,322.92,323.18,322.72,322.87,22498.0
2022-10-25 12:00:00,322.95,323.36,322.72,323.24,23108.0,322.95,323.36,322.72,323.24,23108.0
2022-10-25 12:05:00,323.19,323.88,322.99,323.41,32595.0,323.19,323.88,322.99,323.41,32595.0
2022-10-25 12:10:00,323.42,323.45,323.0,323.44,25766.0,323.42,323.45,323.0,323.44,25766.0
2022-10-25 12:15:00,323.45,323.78,323.2,323.78,17599.0,323.45,323.78,323.2,323.78,17599.0
2022-10-25 12:20:00,323.82,323.92,323.25,323.48,26405.0,323.82,323.92,323.25,323.48,26405.0
2022-10-25 12:25:00,323.53,323.7,323.38,323.57,13531.0,323.53,323.7,323.38,323.57,13531.0
2022-10-25 12:30:00,323.49,323.54,323.03,323.04,20742.0,323.49,323.54,323.03,323.04,20742.0
2022-10-25 12:35:00,323.0,323.18,322.88,323.02,24382.0,323.0,323.18,322.88,323.02,24382.0
2022-10-25 12:40:00,323.11,323.24,322.89,323.19,13327.0,323.11,323.24,322.89,323.19,13327.0
2022-10-25 12:45:00,323.26,323.32,322.2,322.2,19544.0,323.26,323.32,322.2,322.2,19544.0
2022-10-25 12:50:00,322.3,322.62,322.16,322.23,13018.0,322.3,322.62,322.16,322.23,13018.0
2022-10-25 12:55:00,322.13,322.16,321.41,321.81,24988.0,322.13,322.16,321.41,321.81,24988.0
2022-10-25 13:00:00,321.77,322.75,321.55,321.8,33685.0,321.77,322.75,321.55,321.8,33685.0
2022-10-25 13:05:00,321.85,322.59,321.76,322.41,10441.0,321.85,322.59,321.76,322.41,10441.0
2022-10-25 13:10:00,322.41,322.62,322.05,322.08,10411.0,322.41,322.62,322.05,322.08,10411.0
2022-10-25 13:15:00,322.13,322.3,321.73,322.02,15801.0,322.13,322.3,321.73,322.02,15801.0
2022-10-25 13:20:00,322.13,322.26,321.83,322.07,9568.0,322.13,322.26,321.83,322.07,9568.0
2022-10-25 13:25:00,322.07,322.82,322.06,322.7,16312.0,322.07,322.82,322.06,322.7,16312.0
2022-10-25 13:30:00,322.7,323.27,322.7,323.21,11402.0,322.7,323.27,322.7,323.21,11402.0
2022-10-25 13:35:00,323.08,323.1,322.6,322.6,13618.0,323.08,323.1,322.6,322.6,13618.0
2022-10-25 13:40:00,322.6,322.71,322.18,322.61,13471.0,322.6,322.71,322.18,322.61,13471.0
2022-10-25 13:45:00,322.5,322.65,322.3,322.39,8131.0,322.5,322.65,322.3,322.39,8131.0
2022-10-25 13:50:00,322.39,322.4,322.08,322.18,10308.0,322.39,322.4,322.08,322.18,10308.0
2022-10-25 13:55:00,322.28,322.37,321.95,322.13,11823.0,322.28,322.37,321.95,322.13,11823.0
2022-10-25 14:00:00,322.22,322.72,322.09,322.64,12330.0,322.22,322.72,322.09,322.64,12330.0
2022-10-25 14:05:00,322.63,323.29,322.51,322.97,16174.0,322.63,323.29,322.51,322.97,16174.0
2022-10-25 14:10:00,322.99,322.99,322.48,322.56,8589.0,322.99,322.99,322.48,322.56,8589.0
2022-10-25 14:15:00,322.49,323.11,322.37,322.99,9215.0,322.49,323.11,322.37,322.99,9215.0
2022-10-25 14:20:00,323.05,323.27,322.88,323.25,9304.0,323.05,323.27,322.88,323.25,9304.0
2022-10-25 14:25:00,323.27,323.29,323.02,323.24,9373.0,323.27,323.29,323.02,323.24,9373.0
2022-10-25 14:30:00,323.17,323.4,323.02,323.4,13558.0,323.17,323.4,323.02,323.4,13558.0
2022-10-25 14:35:00,323.44,323.53,323.36,323.5,6571.0,323.44,323.53,323.36,323.5,6571.0
2022-10-25 14:40:00,323.5,323.6,322.7,322.8,10110.0,323.5,323.6,322.7,322.8,10110.0
2022-10-25 14:45:00,322.71,322.77,322.42,322.49,10520.0,322.71,322.77,322.42,322.49,10520.0
2022-10-25 14:50:00,322.49,322.56,322.35,322.5,15955.0,322.49,322.56,322.35,322.5,15955.0
2022-10-25 14:55:00,322.5,322.76,322.17,322.17,14029.0,322.5,322.76,322.17,322.17,14029.0
2022-10-25 15:00:00,322.13,322.5,322.13,322.5,16857.0,322.13,322.5,322.13,322.5,16857.0
2022-10-25 15:05:00,322.54,322.86,322.48,322.86,23441.0,322.54,322.86,322.48,322.86,23441.0
2022-10-25 15:10:00,322.82,323.19,322.73,322.93,24518.0,322.82,323.19,322.73,322.93,24518.0
2022-10-25 15:15:00,322.99,323.25,322.84,322.96,20405.0,322.99,323.25,322.84,322.96,20405.0
2022-10-25 15:20:00,322.91,323.26,322.68,323.14,17854.0,322.91,323.26,322.68,323.14,17854.0
2022-10-25 15:25:00,323.13,323.85,323.13,323.75,27064.0,323.13,323.85,323.13,323.75,27064.0
2022-10-25 15:30:00,323.71,324.23,323.6,324.01,29361.0,323.71,324.23,323.6,324.01,29361.0
2022-10-25 15:35:00,324.02,324.08,323.65,323.78,27419.0,324.02,324.08,323.65,323.78,27419.0
2022-10-25 15:40:00,323.81,323.81,323.47,323.61,33165.0,323.81,323.81,323.47,323.61,33165.0
2022-10-25 15:45:00,323.57,323.91,323.14,323.91,41571.0,323.57,323.91,323.14,323.91,41571.0
2022-10-25 15:50:00,323.83,324.02,323.11,323.2,73925.0,323.83,324.02,323.11,323.2,73925.0
2022-10-25 15:55:00,323.24,323.96,323.2,323.87,212028.0,323.24,323.96,323.2,323.87,212028.0
2022-10-26 09:30:00,318.01,320.95,316.54,319.8,125931.0,318.01,320.95,316.54,319.8,125931.0
2022-10-26 09:35:00,320.02,322.46,319.09,321.11,30130.0,320.02,322.46,319.09,321.11,30130.0
2022-10-26 09:40:00,320.96,321.28,319.97,320.82,59912.0,320.96,321.28,319.97,320.82,59912.0
2022-10-26 09:45:00,320.82,324.14,320.44,324.14,68173.0,320.82,324.14,320.44,324.14,68173.0
2022-10-26 09:50:00,324.14,325.56,323.6,325.0,68807.0,324.14,325.56,323.6,325.0,68807.0
2022-10-26 09:55:00,324.99,325.77,324.5,324.67,70504.0,324.99,325.77,324.5,324.67,70504.0
2022-10-26 10:00:00,324.71,327.4,324.66,326.94,64605.0,324.71,327.4,324.66,326.94,64605.0
2022-10-26 10:05:00,326.85,327.65,326.21,327.49,49594.0,326.85,327.65,326.21,327.49,49594.0
2022-10-26 10:10:00,327.34,328.37,326.29,327.94,52594.0,327.34,328.37,326.29,327.94,52594.0
2022-10-26 10:15:00,328.05,328.28,326.74,327.48,34397.0,328.05,328.28,326.74,327.48,34397.0
2022-10-26 10:20:00,327.36,327.7,325.92,325.92,51544.0,327.36,327.7,325.92,325.92,51544.0
2022-10-26 10:25:00,326.08,328.5,325.87,328.19,44581.0,326.08,328.5,325.87,328.19,44581.0
2022-10-26 10:30:00,328.25,328.57,327.35,327.94,36311.0,328.25,328.57,327.35,327.94,36311.0
2022-10-26 10:35:00,328.02,329.65,327.81,329.13,30447.0,328.02,329.65,327.81,329.13,30447.0
2022-10-26 10:40:00,329.15,330.19,329.0,329.99,40479.0,329.15,330.19,329.0,329.99,40479.0
2022-10-26 10:45:00,329.94,330.59,329.07,329.12,52186.0,329.94,330.59,329.07,329.12,52186.0
2022-10-26 10:50:00,329.15,329.17,327.71,327.88,34983.0,329.15,329.17,327.71,327.88,34983.0
2022-10-26 10:55:00,327.96,327.96,326.78,326.81,19457.0,327.96,327.96,326.78,326.81,19457.0
2022-10-26 11:00:00,326.9,329.0,326.9,328.14,30923.0,326.9,329.0,326.9,328.14,30923.0
2022-10-26 11:05:00,328.03,329.19,327.77,329.04,16268.0,328.03,329.19,327.77,329.04,16268.0
2022-10-26 11:10:00,328.89,329.03,328.29,328.9,17351.0,328.89,329.03,328.29,328.9,17351.0
2022-10-26 11:15:00,328.91,328.97,327.84,328.95,18692.0,328.91,328.97,327.84,328.95,18692.0
2022-10-26 11:20:00,328.86,328.92,328.26,328.33,15449.0,328.86,328.92,328.26,328.33,15449.0
2022-10-26 11:25:00,328.4,329.31,328.34,329.31,19287.0,328.4,329.31,328.34,329.31,19287.0
2022-10-26 11:30:00,329.18,330.39,329.1,329.75,46146.0,329.18,330.39,329.1,329.75,46146.0
2022-10-26 11:35:00,329.64,329.64,328.92,329.2,38242.0,329.64,329.64,328.92,329.2,38242.0
2022-10-26 11:40:00,329.16,329.58,328.88,329.25,35747.0,329.16,329.58,328.88,329.25,35747.0
2022-10-26 11:45:00,329.24,329.47,329.02,329.23,14166.0,329.24,329.47,329.02,329.23,14166.0
2022-10-26 11:50:00,329.22,329.31,327.89,327.94,26673.0,329.22,329.31,327.89,327.94,26673.0
2022-10-26 11:55:00,328.0,328.82,327.93,328.31,19728.0,328.0,328.82,327.93,328.31,19728.0
2022-10-26 12:00:00,328.26,329.13,328.26,328.57,11920.0,328.26,329.13,328.26,328.57,11920.0
2022-10-26 12:05:00,328.41,328.41,327.43,327.58,24091.0,328.41,328.41,327.43,327.58,24091.0
2022-10-26 12:10:00,327.56,328.0,327.25,327.42,25983.0,327.56,328.0,327.25,327.42,25983.0
2022-10-26 12:15:00,327.27,328.18,326.99,328.0,17545.0,327.27,328.18,326.99,328.0,17545.0
2022-10-26 12:20:00,327.89,328.19,327.56,327.56,10761.0,327.89,328.19,327.56,327.56,10761.0
2022-10-26 12:25:00,327.49,327.57,326.83,326.97,14384.0,327.49,327.57,326.83,326.97,14384.0
2022-10-26 12:30:00,326.95,327.76,326.95,327.53,18289.0,326.95,327.76,326.95,327.53,18289.0
2022-10-26 12:35:00,327.54,327.9,327.25,327.34,18206.0,327.54,327.9,327.25,327.34,18206.0
2022-10-26 12:40:00,327.29,327.54,326.86,326.91,25290.0,327.29,327.54,326.86,326.91,25290.0
2022-10-26 12:45:00,326.93,327.35,326.55,326.57,12941.0,326.93,327.35,326.55,326.57,12941.0
2022-10-26 12:50:00,326.68,326.76,326.0,326.11,15672.0,326.68,326.76,326.0,326.11,15672.0
2022-10-26 12:55:00,326.18,326.36,325.42,325.75,21918.0,326.18,326.36,325.42,325.75,21918.0
2022-10-26 13:00:00,325.75,325.78,325.14,325.67,13053.0,325.75,325.78,325.14,325.67,13053.0
2022-10-26 13:05:00,325.63,325.63,324.89,325.13,14115.0,325.63,325.63,324.89,325.13,14115.0
2022-10-26 13:10:00,325.09,325.38,324.69,324.92,12378.0,325.09,325.38,324.69,324.92,12378.0
2022-10-26 13:15:00,324.89,325.12,324.01,324.49,18872.0,324.89,325.12,324.01,324.49,18872.0
2022-10-26 13:20:00,324.61,324.65,323.67,323.72,8274.0,324.61,324.65,323.67,323.72,8274.0
2022-10-26 13:25:00,323.7,323.81,323.15,323.15,16294.0,323.7,323.81,323.15,323.15,16294.0
2022-10-26 13:30:00,323.28,323.3,322.74,323.1,13249.0,323.28,323.3,322.74,323.1,13249.0
2022-10-26 13:35:00,323.11,323.8,323.11,323.76,10043.0,323.11,323.8,323.11,323.76,10043.0
2022-10-26 13:40:00,323.85,324.8,323.6,324.8,35131.0,323.85,324.8,323.6,324.8,35131.0
2022-10-26 13:45:00,324.8,324.98,324.06,324.12,14673.0,324.8,324.98,324.06,324.12,14673.0
2022-10-26 13:50:00,324.12,324.82,324.12,324.81,11793.0,324.12,324.82,324.12,324.81,11793.0
2022-10-26 13:55:00,324.77,324.77,324.03,324.19,15440.0,324.77,324.77,324.03,324.19,15440.0
2022-10-26 14:00:00,324.16,324.51,324.1,324.41,11485.0,324.16,324.51,324.1,324.41,11485.0
2022-10-26 14:05:00,324.47,324.9,324.47,324.53,9704.0,324.47,324.9,324.47,324.53,9704.0
2022-10-26 14:10:00,324.48,324.98,324.12,324.12,8675.0,324.48,324.98,324.12,324.12,8675.0
2022-10-26 14:15:00,324.05,324.18,323.51,323.51,12751.0,324.05,324.18,323.51,323.51,12751.0
2022-10-26 14:20:00,323.7,323.77,323.0,323.11,16020.0,323.7,323.77,323.0,323.11,16020.0
2022-10-26 14:25:00,323.18,323.35,322.46,322.61,17672.0,323.18,323.35,322.46,322.61,17672.0
2022-10-26 14:30:00,322.67,322.68,321.97,322.18,24248.0,322.67,322.68,321.97,322.18,24248.0
2022-10-26 14:35:00,322.2,322.86,321.94,322.52,20109.0,322.2,322.86,321.94,322.52,20109.0
2022-10-26 14:40:00,322.52,322.57,321.49,321.54,20746.0,322.52,322.57,321.49,321.54,20746.0
2022-10-26 14:45:00,321.49,321.77,321.35,321.65,15588.0,321.49,321.77,321.35,321.65,15588.0
2022-10-26 14:50:00,321.67,322.08,321.48,321.86,9239.0,321.67,322.08,321.48,321.86,9239.0
2022-10-26 14:55:00,322.02,322.41,321.59,322.22,12095.0,322.02,322.41,321.59,322.22,12095.0
2022-10-26 15:00:00,322.14,322.14,321.1,321.3,14205.0,322.14,322.14,321.1,321.3,14205.0
2022-10-26 15:05:00,321.34,321.7,321.0,321.62,17373.0,321.34,321.7,321.0,321.62,17373.0
2022-10-26 15:10:00,321.58,322.12,321.2,322.12,16936.0,321.58,322.12,321.2,322.12,16936.0
2022-10-26 15:15:00,322.23,322.25,321.57,321.94,28284.0,322.23,322.25,321.57,321.94,28284.0
2022-10-26 15:20:00,321.96,322.02,321.21,321.33,28299.0,321.96,322.02,321.21,321.33,28299.0
2022-10-26 15:25:00,321.43,321.58,320.91,321.23,26780.0,321.43,321.58,320.91,321.23,26780.0
2022-10-26 15:30:00,321.15,321.9,321.07,321.32,25850.0,321.15,321.9,321.07,321.32,25850.0
2022-10-26 15:35:00,321.37,321.42,320.85,321.35,19867.0,321.37,321.42,320.85,321.35,19867.0
2022-10-26 15:40:00,321.37,322.03,321.32,321.76,34291.0,321.37,322.03,321.32,321.76,34291.0
2022-10-26 15:45:00,321.8,322.14,321.56,321.88,56545.0,321.8,322.14,321.56,321.88,56545.0
2022-10-26 15:50:00,321.77,321.78,320.71,321.41,85571.0,321.77,321.78,320.71,321.41,85571.0
2022-10-26 15:55:00,321.41,321.43,320.06,320.49,173171.0,321.41,321.43,320.06,320.49,173171.0
2022-10-27 09:30:00,322.99,323.85,320.92,321.81,83143.0,322.99,323.85,320.92,321.81,83143.0
2022-10-27 09:35:00,321.94,323.39,320.74,323.12,45991.0,321.94,323.39,320.74,323.12,45991.0
2022-10-27 09:40:00,323.12,323.37,322.03,322.78,43407.0,323.12,323.37,322.03,322.78,43407.0
2022-10-27 09:45:00,322.75,323.41,319.58,319.88,26202.0,322.75,323.41,319.58,319.88,26202.0
2022-10-27 09:50:00,319.61,320.11,318.19,318.57,24474.0,319.61,320.11,318.19,318.57,24474.0
2022-10-27 09:55:00,318.5,319.41,317.77,319.3,31330.0,318.5,319.41,317.77,319.3,31330.0
2022-10-27 10:00:00,319.3,319.49,317.9,319.43,20828.0,319.3,319.49,317.9,319.43,20828.0
2022-10-27 10:05:00,319.57,320.73,319.3,319.92,15062.0,319.57,320.73,319.3,319.92,15062.0
2022-10-27 10:10:00,319.83,322.48,319.24,321.95,24333.0,319.83,322.48,319.24,321.95,24333.0
2022-10-27 10:15:00,322.03,322.73,321.69,322.47,14785.0,322.03,322.73,321.69,322.47,14785.0
2022-10-27 10:20:00,322.51,323.14,322.17,322.82,18558.0,322.51,323.14,322.17,322.82,18558.0
2022-10-27 10:25:00,322.81,323.35,322.72,322.94,21338.0,322.81,323.35,322.72,322.94,21338.0
2022-10-27 10:30:00,322.78,323.33,322.3,322.34,14682.0,322.78,323.33,322.3,322.34,14682.0
2022-10-27 10:35:00,322.14,322.44,320.83,321.46,22669.0,322.14,322.44,320.83,321.46,22669.0
2022-10-27 10:40:00,321.4,321.4,319.69,320.63,19144.0,321.4,321.4,319.69,320.63,19144.0
2022-10-27 10:45:00,320.45,320.93,320.23,320.23,7241.0,320.45,320.93,320.23,320.23,7241.0
2022-10-27 10:50:00,320.02,321.29,319.88,321.01,17059.0,320.02,321.29,319.88,321.01,17059.0
2022-10-27 10:55:00,321.08,321.08,318.4,318.4,10698.0,321.08,321.08,318.4,318.4,10698.0
2022-10-27 11:00:00,318.33,319.24,317.86,318.54,26762.0,318.33,319.24,317.86,318.54,26762.0
2022-10-27 11:05:00,318.49,319.43,318.11,319.24,29721.0,318.49,319.43,318.11,319.24,29721.0
2022-10-27 11:10:00,319.17,319.99,318.93,318.93,16566.0,319.17,319.99,318.93,318.93,16566.0
2022-10-27 11:15:00,318.95,319.4,317.15,317.42,25501.0,318.95,319.4,317.15,317.42,25501.0
2022-10-27 11:20:00,317.52,318.17,317.43,317.82,19125.0,317.52,318.17,317.43,317.82,19125.0
2022-10-27 11:25:00,317.91,317.96,317.0,317.22,29769.0,317.91,317.96,317.0,317.22,29769.0
2022-10-27 11:30:00,317.14,319.07,316.87,318.61,17405.0,317.14,319.07,316.87,318.61,17405.0
2022-10-27 11:35:00,318.64,319.45,317.63,317.82,18731.0,318.64,319.45,317.63,317.82,18731.0
2022-10-27 11:40:00,317.69,318.36,317.55,318.05,6527.0,317.69,318.36,317.55,318.05,6527.0
2022-10-27 11:45:00,318.0,318.31,317.41,318.31,4487.0,318.0,318.31,317.41,318.31,4487.0
2022-10-27 11:50:00,318.18,318.23,317.3,317.55,8666.0,318.18,318.23,317.3,317.55,8666.0
2022-10-27 11:55:00,317.77,317.89,317.17,317.27,12076.0,317.77,317.89,317.17,317.27,12076.0
2022-10-27 12:00:00,317.4,318.78,317.38,318.41,16599.0,317.4,318.78,317.38,318.41,16599.0
2022-10-27 12:05:00,318.33,319.22,318.33,318.55,16169.0,318.33,319.22,318.33,318.55,16169.0
2022-10-27 12:10:00,318.37,319.1,318.31,318.98,14946.0,318.37,319.1,318.31,318.98,14946.0
2022-10-27 12:15:00,318.83,319.19,318.37,318.37,15626.0,318.83,319.19,318.37,318.37,15626.0
2022-10-27 12:20:00,318.36,318.67,318.14,318.31,6543.0,318.36,318.67,318.14,318.31,6543.0
2022-10-27 12:25:00,318.34,318.5,317.0,317.0,11498.0,318.34,318.5,317.0,317.0,11498.0
2022-10-27 12:30:00,317.0,318.42,316.95,318.42,17580.0,317.0,318.42,316.95,318.42,17580.0
2022-10-27 12:35:00,318.34,318.34,317.74,317.98,9853.0,318.34,318.34,317.74,317.98,9853.0
2022-10-27 12:40:00,317.87,318.35,317.73,317.73,10736.0,317.87,318.35,317.73,317.73,10736.0
2022-10-27 12:45:00,317.56,318.67,317.37,318.62,11893.0,317.56,318.67,317.37,318.62,11893.0
2022-10-27 12:50:00,318.58,318.76,317.89,318.33,14302.0,318.58,318.76,317.89,318.33,14302.0
2022-10-27 12:55:00,318.03,318.38,317.86,318.37,6946.0,318.03,318.38,317.86,318.37,6946.0
2022-10-27 13:00:00,318.41,318.57,317.9,318.3,7274.0,318.41,318.57,317.9,318.3,7274.0
2022-10-27 13:05:00,318.49,319.72,318.49,319.61,7755.0,318.49,319.72,318.49,319.61,7755.0
2022-10-27 13:10:00,319.57,319.62,319.26,319.41,14328.0,319.57,319.62,319.26,319.41,14328.0
2022-10-27 13:15:00,319.53,319.54,318.8,319.34,12211.0,319.53,319.54,318.8,319.34,12211.0
2022-10-27 13:20:00,319.34,319.7,319.1,319.1,6519.0,319.34,319.7,319.1,319.1,6519.0
2022-10-27 13:25:00,319.12,319.12,318.38,318.42,18551.0,319.12,319.12,318.38,318.42,18551.0
2022-10-27 13:30:00,318.41,318.73,318.34,318.47,5431.0,318.41,318.73,318.34,318.47,5431.0
2022-10-27 13:35:00,318.27,318.56,317.86,317.86,5954.0,318.27,318.56,317.86,317.86,5954.0
2022-10-27 13:40:00,318.02,318.26,317.92,318.0,10461.0,318.02,318.26,317.92,318.0,10461.0
2022-10-27 13:45:00,317.99,318.15,317.61,317.67,6927.0,317.99,318.15,317.61,317.67,6927.0
2022-10-27 13:50:00,317.66,317.77,317.62,317.62,6544.0,317.66,317.77,317.62,317.62,6544.0
2022-10-27 13:55:00,317.72,318.01,317.4,317.45,12368.0,317.72,318.01,317.4,317.45,12368.0
2022-10-27 14:00:00,317.47,318.0,317.4,317.93,11146.0,317.47,318.0,317.4,317.93,11146.0
2022-10-27 14:05:00,318.0,318.13,317.56,317.56,9021.0,318.0,318.13,317.56,317.56,9021.0
2022-10-27 14:10:00,317.53,317.73,317.04,317.71,7735.0,317.53,317.73,317.04,317.71,7735.0
2022-10-27 14:15:00,317.57,317.87,317.3,317.82,5670.0,317.57,317.87,317.3,317.82,5670.0
2022-10-27 14:20:00,317.76,318.18,317.57,318.0,11221.0,317.76,318.18,317.57,318.0,11221.0
2022-10-27 14:25:00,318.17,318.39,318.07,318.09,7232.0,318.17,318.39,318.07,318.09,7232.0
2022-10-27 14:30:00,318.12,318.57,317.89,318.39,14747.0,318.12,318.57,317.89,318.39,14747.0
2022-10-27 14:35:00,318.38,318.65,318.25,318.45,4416.0,318.38,318.65,318.25,318.45,4416.0
2022-10-27 14:40:00,318.51,318.7,318.09,318.3,6951.0,318.51,318.7,318.09,318.3,6951.0
2022-10-27 14:45:00,318.26,318.33,317.94,318.03,23989.0,318.26,318.33,317.94,318.03,23989.0
2022-10-27 14:50:00,318.07,318.34,317.88,318.19,16952.0,318.07,318.34,317.88,318.19,16952.0
2022-10-27 14:55:00,318.17,318.61,318.09,318.61,18219.0,318.17,318.61,318.09,318.61,18219.0
2022-10-27 15:00:00,318.56,319.39,318.55,319.23,14962.0,318.56,319.39,318.55,319.23,14962.0
2022-10-27 15:05:00,319.25,319.54,318.26,318.26,14455.0,319.25,319.54,318.26,318.26,14455.0
2022-10-27 15:10:00,318.36,319.13,318.27,318.87,25276.0,318.36,319.13,318.27,318.87,25276.0
2022-10-27 15:15:00,319.02,319.3,318.79,319.13,15034.0,319.02,319.3,318.79,319.13,15034.0
2022-10-27 15:20:00,319.16,319.63,319.08,319.61,18080.0,319.16,319.63,319.08,319.61,18080.0
2022-10-27 15:25:00,319.53,319.71,319.2,319.65,18557.0,319.53,319.71,319.2,319.65,18557.0
2022-10-27 15:30:00,319.6,320.0,319.31,319.52,22999.0,319.6,320.0,319.31,319.52,22999.0
2022-10-27 15:35:00,319.48,319.53,319.02,319.29,30613.0,319.48,319.53,319.02,319.29,30613.0
2022-10-27 15:40:00,319.27,319.73,319.16,319.55,16589.0,319.27,319.73,319.16,319.55,16589.0
2022-10-27 15:45:00,319.55,320.12,319.19,319.87,42827.0,319.55,320.12,319.19,319.87,42827.0
2022-10-27 15:50:00,319.95,320.08,318.27,318.36,54255.0,319.95,320.08,318.27,318.36,54255.0
2022-10-27 15:55:00,318.46,318.93,318.12,318.67,114856.0,318.46,318.93,318.12,318.67,114856.0
2022-10-28 09:30:00,319.83,321.58,318.67,319.52,76799.0,319.83,321.58,318.67,319.52,76799.0
2022-10-28 09:35:00,319.66,321.8,319.66,321.45,26556.0,319.66,321.8,319.66,321.45,26556.0
2022-10-28 09:40:00,321.5,323.4,321.43,323.0,28668.0,321.5,323.4,321.43,323.0,28668.0
2022-10-28 09:45:00,323.02,323.37,321.82,322.14,15356.0,323.02,323.37,321.82,322.14,15356.0
2022-10-28 09:50:00,322.17,322.88,321.43,321.89,22149.0,322.17,322.88,321.43,321.89,22149.0
2022-10-28 09:55:00,321.8,323.59,321.8,322.54,40674.0,321.8,323.59,321.8,322.54,40674.0
2022-10-28 10:00:00,322.92,323.91,321.61,322.62,35883.0,322.92,323.91,321.61,322.62,35883.0
2022-10-28 10:05:00,322.62,323.21,321.51,321.86,16998.0,322.62,323.21,321.51,321.86,16998.0
2022-10-28 10:10:00,322.11,322.28,319.64,320.61,29358.0,322.11,322.28,319.64,320.61,29358.0
2022-10-28 10:15:00,320.61,321.0,320.3,320.38,30702.0,320.61,321.0,320.3,320.38,30702.0
2022-10-28 10:20:00,320.4,320.82,319.95,320.36,6718.0,320.4,320.82,319.95,320.36,6718.0
2022-10-28 10:25:00,320.46,322.18,320.4,321.92,17289.0,320.46,322.18,320.4,321.92,17289.0
2022-10-28 10:30:00,322.06,323.09,322.04,322.81,13724.0,322.06,323.09,322.04,322.81,13724.0
2022-10-28 10:35:00,322.76,323.08,322.34,322.9,4918.0,322.76,323.08,322.34,322.9,4918.0
2022-10-28 10:40:00,323.11,323.74,322.87,323.73,9443.0,323.11,323.74,322.87,323.73,9443.0
2022-10-28 10:45:00,323.5,324.26,323.28,323.95,8971.0,323.5,324.26,323.28,323.95,8971.0
2022-10-28 10:50:00,323.93,323.95,323.12,323.59,11049.0,323.93,323.95,323.12,323.59,11049.0
2022-10-28 10:55:00,323.67,323.75,323.26,323.44,5462.0,323.67,323.75,323.26,323.44,5462.0
2022-10-28 11:00:00,323.5,324.25,322.82,323.12,30614.0,323.5,324.25,322.82,323.12,30614.0
2022-10-28 11:05:00,323.1,323.86,322.84,323.71,10990.0,323.1,323.86,322.84,323.71,10990.0
2022-10-28 11:10:00,323.75,324.55,323.48,323.51,8699.0,323.75,324.55,323.48,323.51,8699.0
2022-10-28 11:15:00,323.52,323.6,323.0,323.46,13099.0,323.52,323.6,323.0,323.46,13099.0
2022-10-28 11:20:00,323.52,323.8,323.25,323.71,10078.0,323.52,323.8,323.25,323.71,10078.0
2022-10-28 11:25:00,323.68,323.9,323.24,323.73,14046.0,323.68,323.9,323.24,323.73,14046.0
2022-10-28 11:30:00,323.74,324.21,323.71,324.14,15441.0,323.74,324.21,323.71,324.14,15441.0
2022-10-28 11:35:00,324.12,325.25,323.97,325.08,22103.0,324.12,325.25,323.97,325.08,22103.0
2022-10-28 11:40:00,325.01,325.29,324.88,325.21,21295.0,325.01,325.29,324.88,325.21,21295.0
2022-10-28 11:45:00,325.19,325.58,325.05,325.17,13435.0,325.19,325.58,325.05,325.17,13435.0
2022-10-28 11:50:00,325.1,325.17,324.52,324.63,11894.0,325.1,325.17,324.52,324.63,11894.0
2022-10-28 11:55:00,324.73,324.8,324.38,324.51,7339.0,324.73,324.8,324.38,324.51,7339.0
2022-10-28 12:00:00,324.4,325.22,324.33,324.71,9123.0,324.4,325.22,324.33,324.71,9123.0
2022-10-28 12:05:00,324.74,324.74,323.73,324.37,8137.0,324.74,324.74,323.73,324.37,8137.0
2022-10-28 12:10:00,324.21,324.85,324.15,324.76,12152.0,324.21,324.85,324.15,324.76,12152.0
2022-10-28 12:15:00,324.8,325.66,324.78,325.54,23341.0,324.8,325.66,324.78,325.54,23341.0
2022-10-28 12:20:00,325.57,326.46,325.55,326.46,18606.0,325.57,326.46,325.55,326.46,18606.0
2022-10-28 12:25:00,326.43,326.57,326.17,326.48,7389.0,326.43,326.57,326.17,326.48,7389.0
2022-10-28 12:30:00,326.54,326.82,326.47,326.7,10749.0,326.54,326.82,326.47,326.7,10749.0
2022-10-28 12:35:00,326.64,327.05,326.5,326.53,21708.0,326.64,327.05,326.5,326.53,21708.0
2022-10-28 12:40:00,326.55,326.58,326.07,326.34,11159.0,326.55,326.58,326.07,326.34,11159.0
2022-10-28 12:45:00,326.25,326.25,325.49,326.1,15600.0,326.25,326.25,325.49,326.1,15600.0
2022-10-28 12:50:00,326.09,326.2,325.93,326.14,6971.0,326.09,326.2,325.93,326.14,6971.0
2022-10-28 12:55:00,325.94,326.03,325.62,325.8,11482.0,325.94,326.03,325.62,325.8,11482.0
2022-10-28 13:00:00,325.76,325.96,325.6,325.76,10932.0,325.76,325.96,325.6,325.76,10932.0
2022-10-28 13:05:00,325.7,326.37,325.7,326.25,20016.0,325.7,326.37,325.7,326.25,20016.0
2022-10-28 13:10:00,326.25,326.38,326.07,326.27,10583.0,326.25,326.38,326.07,326.27,10583.0
2022-10-28 13:15:00,326.25,326.58,326.15,326.23,38765.0,326.25,326.58,326.15,326.23,38765.0
2022-10-28 13:20:00,326.2,326.28,326.06,326.18,29675.0,326.2,326.28,326.06,326.18,29675.0
2022-10-28 13:25:00,326.12,326.2,325.67,325.76,19979.0,326.12,326.2,325.67,325.76,19979.0
2022-10-28 13:30:00,325.81,325.82,325.58,325.68,9944.0,325.81,325.82,325.58,325.68,9944.0
2022-10-28 13:35:00,325.7,326.24,325.49,325.84,12611.0,325.7,326.24,325.49,325.84,12611.0
2022-10-28 13:40:00,325.79,325.79,325.36,325.36,5754.0,325.79,325.79,325.36,325.36,5754.0
2022-10-28 13:45:00,325.34,325.46,324.94,325.03,10221.0,325.34,325.46,324.94,325.03,10221.0
2022-10-28 13:50:00,325.05,325.15,324.72,324.73,6657.0,325.05,325.15,324.72,324.73,6657.0
2022-10-28 13:55:00,324.61,324.96,324.17,324.25,17911.0,324.61,324.96,324.17,324.25,17911.0
2022-10-28 14:00:00,324.3,324.45,323.88,324.06,16437.0,324.3,324.45,323.88,324.06,16437.0
2022-10-28 14:05:00,324.11,324.63,324.07,324.3,15364.0,324.11,324.63,324.07,324.3,15364.0
2022-10-28 14:10:00,324.19,324.27,323.89,324.13,24546.0,324.19,324.27,323.89,324.13,24546.0
2022-10-28 14:15:00,324.08,324.88,324.08,324.71,9828.0,324.08,324.88,324.08,324.71,9828.0
2022-10-28 14:20:00,324.71,324.84,324.56,324.8,6544.0,324.71,324.84,324.56,324.8,6544.0
2022-10-28 14:25:00,324.77,324.77,324.4,324.55,6838.0,324.77,324.77,324.4,324.55,6838.0
2022-10-28 14:30:00,324.62,324.86,324.27,324.79,11889.0,324.62,324.86,324.27,324.79,11889.0
2022-10-28 14:35:00,324.73,325.06,324.72,324.93,8309.0,324.73,325.06,324.72,324.93,8309.0
2022-10-28 14:40:00,324.9,325.2,324.89,325.13,5234.0,324.9,325.2,324.89,325.13,5234.0
2022-10-28 14:45:00,325.06,325.5,325.01,325.29,10875.0,325.06,325.5,325.01,325.29,10875.0
2022-10-28 14:50:00,325.22,325.52,324.94,325.04,8833.0,325.22,325.52,324.94,325.04,8833.0
2022-10-28 14:55:00,325.03,325.61,324.99,325.6,12262.0,325.03,325.61,324.99,325.6,12262.0
2022-10-28 15:00:00,325.55,325.89,325.2,325.3,15166.0,325.55,325.89,325.2,325.3,15166.0
2022-10-28 15:05:00,325.23,325.31,324.89,325.27,14263.0,325.23,325.31,324.89,325.27,14263.0
2022-10-28 15:10:00,325.29,325.54,325.14,325.3,15520.0,325.29,325.54,325.14,325.3,15520.0
2022-10-28 15:15:00,325.26,325.75,325.22,325.73,15499.0,325.26,325.75,325.22,325.73,15499.0
2022-10-28 15:20:00,325.77,326.08,325.68,326.08,17687.0,325.77,326.08,325.68,326.08,17687.0
2022-10-28 15:25:00,326.01,326.52,325.99,326.38,18246.0,326.01,326.52,325.99,326.38,18246.0
2022-10-28 15:30:00,326.36,326.41,326.22,326.38,13731.0,326.36,326.41,326.22,326.38,13731.0
2022-10-28 15:35:00,326.37,326.41,325.72,325.89,22406.0,326.37,326.41,325.72,325.89,22406.0
2022-10-28 15:40:00,325.85,326.05,325.71,325.83,21362.0,325.85,326.05,325.71,325.83,21362.0
2022-10-28 15:45:00,325.81,326.03,325.52,325.93,31584.0,325.81,326.03,325.52,325.93,31584.0
2022-10-28 15:50:00,326.03,326.47,325.91,326.03,44701.0,326.03,326.47,325.91,326.03,44701.0
2022-10-28 15:55:00,325.96,326.05,325.46,325.68,105886.0,325.96,326.05,325.46,325.68,105886.0
2022-10-31 09:30:00,323.3,325.58,322.09,323.19,59560.0,323.3,325.58,322.09,323.19,59560.0
2022-10-31 09:35:00,322.71,324.44,322.63,324.07,22337.0,322.71,324.44,322.63,324.07,22337.0
2022-10-31 09:40:00,323.86,324.47,323.16,324.07,17122.0,323.86,324.47,323.16,324.07,17122.0
2022-10-31 09:45:00,323.6,323.73,322.12,322.48,10122.0,323.6,323.73,322.12,322.48,10122.0
2022-10-31 09:50:00,322.29,322.61,321.91,322.22,22562.0,322.29,322.61,321.91,322.22,22562.0
2022-10-31 09:55:00,322.34,322.9,322.01,322.31,11806.0,322.34,322.9,322.01,322.31,11806.0
2022-10-31 10:00:00,322.14,322.83,321.79,322.52,18301.0,322.14,322.83,321.79,322.52,18301.0
2022-10-31 10:05:00,322.32,322.32,320.9,321.09,11433.0,322.32,322.32,320.9,321.09,11433.0
2022-10-31 10:10:00,321.08,321.79,320.85,320.97,19122.0,321.08,321.79,320.85,320.97,19122.0
2022-10-31 10:15:00,320.84,321.59,320.61,321.48,21553.0,320.84,321.59,320.61,321.48,21553.0
2022-10-31 10:20:00,321.42,321.49,320.11,320.32,16501.0,321.42,321.49,320.11,320.32,16501.0
2022-10-31 10:25:00,320.57,320.59,319.77,319.79,18080.0,320.57,320.59,319.77,319.79,18080.0
2022-10-31 10:30:00,319.64,320.14,319.31,319.77,14148.0,319.64,320.14,319.31,319.77,14148.0
2022-10-31 10:35:00,319.73,320.17,319.15,320.17,39406.0,319.73,320.17,319.15,320.17,39406.0
2022-10-31 10:40:00,320.16,320.78,320.16,320.59,13636.0,320.16,320.78,320.16,320.59,13636.0
2022-10-31 10:45:00,320.49,321.38,320.49,320.88,16570.0,320.49,321.38,320.49,320.88,16570.0
2022-10-31 10:50:00,320.93,321.21,320.46,320.57,5839.0,320.93,321.21,320.46,320.57,5839.0
2022-10-31 10:55:00,320.6,320.75,320.19,320.51,8962.0,320.6,320.75,320.19,320.51,8962.0
2022-10-31 11:00:00,320.48,320.74,319.93,320.5,14132.0,320.48,320.74,319.93,320.5,14132.0
2022-10-31 11:05:00,320.26,320.93,319.96,320.49,14070.0,320.26,320.93,319.96,320.49,14070.0
2022-10-31 11:10:00,320.35,320.79,320.01,320.22,13825.0,320.35,320.79,320.01,320.22,13825.0
2022-10-31 11:15:00,320.23,320.32,319.71,319.77,23877.0,320.23,320.32,319.71,319.77,23877.0
2022-10-31 11:20:00,319.81,320.24,319.43,320.23,17218.0,319.81,320.24,319.43,320.23,17218.0
2022-10-31 11:25:00,320.06,320.42,319.84,319.84,26971.0,320.06,320.42,319.84,319.84,26971.0
2022-10-31 11:30:00,319.82,320.34,319.72,320.03,14566.0,319.82,320.34,319.72,320.03,14566.0
2022-10-31 11:35:00,320.13,320.37,319.68,319.75,15280.0,320.13,320.37,319.68,319.75,15280.0
2022-10-31 11:40:00,319.75,320.49,319.75,320.35,12967.0,319.75,320.49,319.75,320.35,12967.0
2022-10-31 11:45:00,320.36,320.57,319.93,320.41,17343.0,320.36,320.57,319.93,320.41,17343.0
2022-10-31 11:50:00,320.49,320.79,320.19,320.79,18563.0,320.49,320.79,320.19,320.79,18563.0
2022-10-31 11:55:00,320.77,320.81,318.92,319.42,24915.0,320.77,320.81,318.92,319.42,24915.0
2022-10-31 12:00:00,319.55,319.61,319.21,319.57,6073.0,319.55,319.61,319.21,319.57,6073.0
2022-10-31 12:05:00,319.53,319.54,318.86,318.86,10599.0,319.53,319.54,318.86,318.86,10599.0
2022-10-31 12:10:00,318.98,320.31,318.94,320.23,12731.0,318.98,320.31,318.94,320.23,12731.0
2022-10-31 12:15:00,320.19,321.37,320.16,321.03,23676.0,320.19,321.37,320.16,321.03,23676.0
2022-10-31 12:20:00,320.93,321.01,320.23,320.29,16164.0,320.93,321.01,320.23,320.29,16164.0
2022-10-31 12:25:00,320.01,320.13,319.47,319.77,6755.0,320.01,320.13,319.47,319.77,6755.0
2022-10-31 12:30:00,319.66,319.76,318.86,318.86,20236.0,319.66,319.76,318.86,318.86,20236.0
2022-10-31 12:35:00,318.89,319.25,318.81,319.24,9025.0,318.89,319.25,318.81,319.24,9025.0
2022-10-31 12:40:00,319.32,319.65,318.45,318.73,10097.0,319.32,319.65,318.45,318.73,10097.0
2022-10-31 12:45:00,318.71,319.15,318.57,319.0,7543.0,318.71,319.15,318.57,319.0,7543.0
2022-10-31 12:50:00,318.97,319.25,318.01,318.53,36119.0,318.97,319.25,318.01,318.53,36119.0
2022-10-31 12:55:00,318.66,319.23,318.6,319.0,13403.0,318.66,319.23,318.6,319.0,13403.0
2022-10-31 13:00:00,318.93,319.22,318.65,318.65,6959.0,318.93,319.22,318.65,318.65,6959.0
2022-10-31 13:05:00,318.67,319.15,318.55,319.14,7722.0,318.67,319.15,318.55,319.14,7722.0
2022-10-31 13:10:00,319.0,319.17,318.75,319.06,13561.0,319.0,319.17,318.75,319.06,13561.0
2022-10-31 13:15:00,318.88,319.76,318.88,319.69,10506.0,318.88,319.76,318.88,319.69,10506.0
2022-10-31 13:20:00,319.62,319.9,319.49,319.73,10038.0,319.62,319.9,319.49,319.73,10038.0
2022-10-31 13:25:00,319.65,319.77,319.23,319.67,9875.0,319.65,319.77,319.23,319.67,9875.0
2022-10-31 13:30:00,319.84,319.94,319.54,319.9,21894.0,319.84,319.94,319.54,319.9,21894.0
2022-10-31 13:35:00,319.9,320.21,319.8,319.89,13542.0,319.9,320.21,319.8,319.89,13542.0
2022-10-31 13:40:00,319.99,320.07,318.91,319.05,20387.0,319.99,320.07,318.91,319.05,20387.0
2022-10-31 13:45:00,319.02,319.19,318.6,318.62,8647.0,319.02,319.19,318.6,318.62,8647.0
2022-10-31 13:50:00,318.67,318.71,318.0,318.18,13625.0,318.67,318.71,318.0,318.18,13625.0
2022-10-31 13:55:00,318.25,318.54,318.1,318.38,15666.0,318.25,318.54,318.1,318.38,15666.0
2022-10-31 14:00:00,318.41,318.91,318.21,318.5,20009.0,318.41,318.91,318.21,318.5,20009.0
2022-10-31 14:05:00,318.37,318.43,317.85,318.35,16678.0,318.37,318.43,317.85,318.35,16678.0
2022-10-31 14:10:00,318.2,318.44,317.93,318.0,12875.0,318.2,318.44,317.93,318.0,12875.0
2022-10-31 14:15:00,317.93,318.07,317.42,318.03,18152.0,317.93,318.07,317.42,318.03,18152.0
2022-10-31 14:20:00,318.02,318.39,317.68,317.86,11518.0,318.02,318.39,317.68,317.86,11518.0
2022-10-31 14:25:00,317.79,318.05,317.62,317.99,14204.0,317.79,318.05,317.62,317.99,14204.0
2022-10-31 14:30:00,318.0,318.61,317.96,318.56,12434.0,318.0,318.61,317.96,318.56,12434.0
2022-10-31 14:35:00,318.5,319.1,318.34,318.95,16559.0,318.5,319.1,318.34,318.95,16559.0
2022-10-31 14:40:00,318.94,319.41,318.83,319.38,18672.0,318.94,319.41,318.83,319.38,18672.0
2022-10-31 14:45:00,319.44,319.72,318.99,319.06,9393.0,319.44,319.72,318.99,319.06,9393.0
2022-10-31 14:50:00,319.0,319.78,318.89,319.64,15368.0,319.0,319.78,318.89,319.64,15368.0
2022-10-31 14:55:00,319.67,319.78,318.82,319.08,10512.0,319.67,319.78,318.82,319.08,10512.0
2022-10-31 15:00:00,319.13,319.18,318.2,318.41,24965.0,319.13,319.18,318.2,318.41,24965.0
2022-10-31 15:05:00,318.32,318.5,317.82,317.89,26086.0,318.32,318.5,317.82,317.89,26086.0
2022-10-31 15:10:00,318.01,318.46,317.93,318.25,8092.0,318.01,318.46,317.93,318.25,8092.0
2022-10-31 15:15:00,318.28,318.45,317.91,318.38,16231.0,318.28,318.45,317.91,318.38,16231.0
2022-10-31 15:20:00,318.31,318.71,318.06,318.4,31124.0,318.31,318.71,318.06,318.4,31124.0
2022-10-31 15:25:00,318.5,318.62,318.24,318.57,17902.0,318.5,318.62,318.24,318.57,17902.0
2022-10-31 15:30:00,318.48,318.82,318.04,318.78,44591.0,318.48,318.82,318.04,318.78,44591.0
2022-10-31 15:35:00,318.81,318.89,318.53,318.8,29855.0,318.81,318.89,318.53,318.8,29855.0
2022-10-31 15:40:00,318.86,319.62,318.86,319.44,30067.0,318.86,319.62,318.86,319.44,30067.0
2022-10-31 15:45:00,319.53,319.64,318.87,318.99,29941.0,319.53,319.64,318.87,318.99,29941.0
2022-10-31 15:50:00,319.05,319.42,318.2,318.63,101503.0,319.05,319.42,318.2,318.63,101503.0
2022-10-31 15:55:00,318.51,318.74,318.06,318.62,129158.0,318.51,318.74,318.06,318.62,129158.0
2022-11-01 09:30:00,321.01,322.5,320.01,322.18,60242.0,321.01,322.5,320.01,322.18,60242.0
2022-11-01 09:35:00,322.3,322.84,321.05,321.16,17403.0,322.3,322.84,321.05,321.16,17403.0
2022-11-01 09:40:00,321.53,322.57,321.25,322.57,21489.0,321.53,322.57,321.25,322.57,21489.0
2022-11-01 09:45:00,322.29,322.38,319.52,320.38,17680.0,322.29,322.38,319.52,320.38,17680.0
2022-11-01 09:50:00,320.34,320.6,319.45,319.46,12954.0,320.34,320.6,319.45,319.46,12954.0
2022-11-01 09:55:00,319.62,320.18,319.16,319.31,11608.0,319.62,320.18,319.16,319.31,11608.0
2022-11-01 10:00:00,319.36,319.53,317.47,317.71,36956.0,319.36,319.53,317.47,317.71,36956.0
2022-11-01 10:05:00,317.45,317.67,316.14,316.14,14862.0,317.45,317.67,316.14,316.14,14862.0
2022-11-01 10:10:00,316.09,316.76,315.69,316.39,16223.0,316.09,316.76,315.69,316.39,16223.0
2022-11-01 10:15:00,316.58,317.35,316.14,316.78,20737.0,316.58,317.35,316.14,316.78,20737.0
2022-11-01 10:20:00,316.67,318.1,315.93,317.43,12096.0,316.67,318.1,315.93,317.43,12096.0
2022-11-01 10:25:00,317.5,318.39,317.04,318.38,12954.0,317.5,318.39,317.04,318.38,12954.0
2022-11-01 10:30:00,318.39,318.77,317.54,318.77,10625.0,318.39,318.77,317.54,318.77,10625.0
2022-11-01 10:35:00,319.0,319.01,317.1,317.1,12253.0,319.0,319.01,317.1,317.1,12253.0
2022-11-01 10:40:00,317.06,317.18,316.07,316.29,7805.0,317.06,317.18,316.07,316.29,7805.0
2022-11-01 10:45:00,316.41,317.08,316.19,316.54,47839.0,316.41,317.08,316.19,316.54,47839.0
2022-11-01 10:50:00,316.46,316.72,316.14,316.7,5135.0,316.46,316.72,316.14,316.7,5135.0
2022-11-01 10:55:00,316.83,316.89,315.36,315.71,7794.0,316.83,316.89,315.36,315.71,7794.0
2022-11-01 11:00:00,315.67,316.8,315.67,316.7,17690.0,315.67,316.8,315.67,316.7,17690.0
2022-11-01 11:05:00,316.58,316.76,316.2,316.53,16979.0,316.58,316.76,316.2,316.53,16979.0
2022-11-01 11:10:00,316.5,317.07,316.47,316.77,22015.0,316.5,317.07,316.47,316.77,22015.0
2022-11-01 11:15:00,316.75,317.55,316.61,316.72,14927.0,316.75,317.55,316.61,316.72,14927.0
2022-11-01 11:20:00,316.78,317.45,316.49,316.82,12794.0,316.78,317.45,316.49,316.82,12794.0
2022-11-01 11:25:00,316.79,317.7,316.57,317.54,17889.0,316.79,317.7,316.57,317.54,17889.0
2022-11-01 11:30:00,317.5,317.88,317.08,317.37,9738.0,317.5,317.88,317.08,317.37,9738.0
2022-11-01 11:35:00,317.46,317.68,315.65,315.93,18984.0,317.46,317.68,315.65,315.93,18984.0
2022-11-01 11:40:00,315.93,316.33,315.75,315.97,17091.0,315.93,316.33,315.75,315.97,17091.0
2022-11-01 11:45:00,315.5,316.14,315.37,315.52,11119.0,315.5,316.14,315.37,315.52,11119.0
2022-11-01 11:50:00,315.63,315.74,315.07,315.34,15773.0,315.63,315.74,315.07,315.34,15773.0
2022-11-01 11:55:00,315.26,315.8,315.21,315.34,12543.0,315.26,315.8,315.21,315.34,12543.0
2022-11-01 12:00:00,315.5,315.67,314.84,315.22,16884.0,315.5,315.67,314.84,315.22,16884.0
2022-11-01 12:05:00,315.22,316.3,314.91,314.91,30812.0,315.22,316.3,314.91,314.91,30812.0
2022-11-01 12:10:00,315.13,315.48,314.55,314.59,10792.0,315.13,315.48,314.55,314.59,10792.0
2022-11-01 12:15:00,314.54,314.7,314.23,314.37,11046.0,314.54,314.7,314.23,314.37,11046.0
2022-11-01 12:20:00,314.33,315.29,314.14,314.61,12336.0,314.33,315.29,314.14,314.61,12336.0
2022-11-01 12:25:00,314.82,315.34,314.09,314.33,7808.0,314.82,315.34,314.09,314.33,7808.0
2022-11-01 12:30:00,314.29,314.41,313.67,313.68,19746.0,314.29,314.41,313.67,313.68,19746.0
2022-11-01 12:35:00,313.88,314.06,312.78,313.3,31892.0,313.88,314.06,312.78,313.3,31892.0
2022-11-01 12:40:00,313.25,314.08,313.09,314.07,9759.0,313.25,314.08,313.09,314.07,9759.0
2022-11-01 12:45:00,313.97,314.45,313.97,314.22,7254.0,313.97,314.45,313.97,314.22,7254.0
2022-11-01 12:50:00,314.22,314.75,314.05,314.75,14861.0,314.22,314.75,314.05,314.75,14861.0
2022-11-01 12:55:00,314.89,315.61,314.75,315.48,7814.0,314.89,315.61,314.75,315.48,7814.0
2022-11-01 13:00:00,315.36,315.59,314.71,314.71,7771.0,315.36,315.59,314.71,314.71,7771.0
2022-11-01 13:05:00,314.96,315.15,314.53,315.15,10707.0,314.96,315.15,314.53,315.15,10707.0
2022-11-01 13:10:00,315.21,316.26,315.15,316.09,15305.0,315.21,316.26,315.15,316.09,15305.0
2022-11-01 13:15:00,315.94,316.32,315.5,315.94,17374.0,315.94,316.32,315.5,315.94,17374.0
2022-11-01 13:20:00,316.05,316.56,316.05,316.33,10950.0,316.05,316.56,316.05,316.33,10950.0
2022-11-01 13:25:00,316.16,316.21,315.91,315.92,7152.0,316.16,316.21,315.91,315.92,7152.0
2022-11-01 13:30:00,315.85,315.87,315.32,315.42,4584.0,315.85,315.87,315.32,315.42,4584.0
2022-11-01 13:35:00,315.4,315.4,315.01,315.17,6088.0,315.4,315.4,315.01,315.17,6088.0
2022-11-01 13:40:00,315.1,315.83,315.1,315.63,5621.0,315.1,315.83,315.1,315.63,5621.0
2022-11-01 13:45:00,315.8,316.17,315.64,316.03,5803.0,315.8,316.17,315.64,316.03,5803.0
2022-11-01 13:50:00,316.04,316.06,315.63,315.63,8138.0,316.04,316.06,315.63,315.63,8138.0
2022-11-01 13:55:00,315.83,316.2,315.61,316.08,11112.0,315.83,316.2,315.61,316.08,11112.0
2022-11-01 14:00:00,316.25,316.7,316.2,316.44,9602.0,316.25,316.7,316.2,316.44,9602.0
2022-11-01 14:05:00,316.39,316.98,316.15,316.92,7570.0,316.39,316.98,316.15,316.92,7570.0
2022-11-01 14:10:00,317.01,317.24,316.83,317.09,4349.0,317.01,317.24,316.83,317.09,4349.0
2022-11-01 14:15:00,317.0,317.24,316.8,316.82,32404.0,317.0,317.24,316.8,316.82,32404.0
2022-11-01 14:20:00,316.93,317.11,316.64,317.06,5514.0,316.93,317.11,316.64,317.06,5514.0
2022-11-01 14:25:00,317.11,317.27,316.69,317.27,10596.0,317.11,317.27,316.69,317.27,10596.0
2022-11-01 14:30:00,317.28,317.31,316.48,316.66,10971.0,317.28,317.31,316.48,316.66,10971.0
2022-11-01 14:35:00,316.81,317.21,316.78,316.85,9246.0,316.81,317.21,316.78,316.85,9246.0
2022-11-01 14:40:00,316.81,317.04,316.48,316.67,4045.0,316.81,317.04,316.48,316.67,4045.0
2022-11-01 14:45:00,316.74,316.76,316.45,316.71,7147.0,316.74,316.76,316.45,316.71,7147.0
2022-11-01 14:50:00,316.65,317.32,316.65,317.27,10384.0,316.65,317.32,316.65,317.27,10384.0
2022-11-01 14:55:00,317.33,318.04,317.31,317.9,12041.0,317.33,318.04,317.31,317.9,12041.0
2022-11-01 15:00:00,317.96,317.98,317.57,317.81,10496.0,317.96,317.98,317.57,317.81,10496.0
2022-11-01 15:05:00,317.7,318.24,317.5,318.01,9766.0,317.7,318.24,317.5,318.01,9766.0
2022-11-01 15:10:00,317.74,317.83,317.46,317.59,7049.0,317.74,317.83,317.46,317.59,7049.0
2022-11-01 15:15:00,317.59,317.71,317.24,317.71,9740.0,317.59,317.71,317.24,317.71,9740.0
2022-11-01 15:20:00,317.66,317.78,317.47,317.63,7358.0,317.66,317.78,317.47,317.63,7358.0
2022-11-01 15:25:00,317.58,317.66,316.93,317.08,9067.0,317.58,317.66,316.93,317.08,9067.0
2022-11-01 15:30:00,317.11,317.19,316.71,316.98,10239.0,317.11,317.19,316.71,316.98,10239.0
2022-11-01 15:35:00,317.06,317.11,316.36,316.36,11620.0,317.06,317.11,316.36,316.36,11620.0
2022-11-01 15:40:00,316.28,316.95,316.16,316.88,28481.0,316.28,316.95,316.16,316.88,28481.0
2022-11-01 15:45:00,316.86,317.07,316.42,317.07,42136.0,316.86,317.07,316.42,317.07,42136.0
2022-11-01 15:50:00,317.19,317.25,316.55,316.87,31999.0,317.19,317.25,316.55,316.87,31999.0
2022-11-01 15:55:00,316.82,316.89,315.94,315.97,90876.0,316.82,316.89,315.94,315.97,90876.0
2022-11-02 09:30:00,318.84,318.84,314.04,315.51,58552.0,318.84,318.84,314.04,315.51,58552.0
2022-11-02 09:35:00,315.51,315.81,314.49,314.84,20630.0,315.51,315.81,314.49,314.84,20630.0
2022-11-02 09:40:00,314.81,316.55,314.81,315.7,13510.0,314.81,316.55,314.81,315.7,13510.0
2022-11-02 09:45:00,315.48,315.75,314.28,314.77,16230.0,315.48,315.75,314.28,314.77,16230.0
2022-11-02 09:50:00,314.89,315.1,314.23,314.36,6291.0,314.89,315.1,314.23,314.36,6291.0
2022-11-02 09:55:00,314.49,314.7,314.0,314.0,6417.0,314.49,314.7,314.0,314.0,6417.0
2022-11-02 10:00:00,313.83,314.42,313.31,313.44,13438.0,313.83,314.42,313.31,313.44,13438.0
2022-11-02 10:05:00,313.55,314.85,313.55,314.5,21619.0,313.55,314.85,313.55,314.5,21619.0
2022-11-02 10:10:00,314.57,315.05,313.52,313.52,7244.0,314.57,315.05,313.52,313.52,7244.0
2022-11-02 10:15:00,313.56,313.66,312.97,313.54,5104.0,313.56,313.66,312.97,313.54,5104.0
2022-11-02 10:20:00,313.53,313.74,313.08,313.11,5847.0,313.53,313.74,313.08,313.11,5847.0
2022-11-02 10:25:00,313.02,313.48,312.99,313.06,8085.0,313.02,313.48,312.99,313.06,8085.0
2022-11-02 10:30:00,313.23,313.32,312.47,312.63,10507.0,313.23,313.32,312.47,312.63,10507.0
2022-11-02 10:35:00,312.53,313.21,312.31,313.0,9784.0,312.53,313.21,312.31,313.0,9784.0
2022-11-02 10:40:00,313.2,313.24,312.75,313.24,5445.0,313.2,313.24,312.75,313.24,5445.0
2022-11-02 10:45:00,313.1,314.05,312.98,313.1,36679.0,313.1,314.05,312.98,313.1,36679.0
2022-11-02 10:50:00,313.13,313.14,312.73,313.08,10312.0,313.13,313.14,312.73,313.08,10312.0
2022-11-02 10:55:00,312.92,312.98,312.11,312.2,16050.0,312.92,312.98,312.11,312.2,16050.0
2022-11-02 11:00:00,312.25,312.83,311.88,311.96,27700.0,312.25,312.83,311.88,311.96,27700.0
2022-11-02 11:05:00,312.06,312.25,311.5,311.71,18132.0,312.06,312.25,311.5,311.71,18132.0
2022-11-02 11:10:00,311.73,311.73,310.47,310.52,16510.0,311.73,311.73,310.47,310.52,16510.0
2022-11-02 11:15:00,310.47,310.87,310.23,310.87,10808.0,310.47,310.87,310.23,310.87,10808.0
2022-11-02 11:20:00,310.8,311.86,310.67,311.34,41037.0,310.8,311.86,310.67,311.34,41037.0
2022-11-02 11:25:00,311.28,311.28,310.85,311.08,7703.0,311.28,311.28,310.85,311.08,7703.0
2022-11-02 11:30:00,311.01,311.55,310.85,311.28,15761.0,311.01,311.55,310.85,311.28,15761.0
2022-11-02 11:35:00,311.19,311.2,310.44,310.68,14874.0,311.19,311.2,310.44,310.68,14874.0
2022-11-02 11:40:00,310.57,310.84,310.41,310.7,10755.0,310.57,310.84,310.41,310.7,10755.0
2022-11-02 11:45:00,310.71,311.29,310.68,311.23,14693.0,310.71,311.29,310.68,311.23,14693.0
2022-11-02 11:50:00,311.16,311.16,310.27,310.27,15426.0,311.16,311.16,310.27,310.27,15426.0
2022-11-02 11:55:00,310.34,310.6,309.75,309.94,21009.0,310.34,310.6,309.75,309.94,21009.0
2022-11-02 12:00:00,309.88,309.94,309.6,309.75,13910.0,309.88,309.94,309.6,309.75,13910.0
2022-11-02 12:05:00,309.84,309.9,309.14,309.59,14719.0,309.84,309.9,309.14,309.59,14719.0
2022-11-02 12:10:00,309.61,309.61,309.35,309.48,15529.0,309.61,309.61,309.35,309.48,15529.0
2022-11-02 12:15:00,309.57,309.77,309.06,309.3,13414.0,309.57,309.77,309.06,309.3,13414.0
2022-11-02 12:20:00,309.36,309.58,308.73,308.92,10287.0,309.36,309.58,308.73,308.92,10287.0
2022-11-02 12:25:00,309.01,309.2,308.88,309.09,6879.0,309.01,309.2,308.88,309.09,6879.0
2022-11-02 12:30:00,309.12,309.87,309.09,309.63,11180.0,309.12,309.87,309.09,309.63,11180.0
2022-11-02 12:35:00,309.66,309.8,309.21,309.38,13965.0,309.66,309.8,309.21,309.38,13965.0
2022-11-02 12:40:00,309.47,310.4,309.45,310.12,26676.0,309.47,310.4,309.45,310.12,26676.0
2022-11-02 12:45:00,310.12,310.71,310.12,310.68,9387.0,310.12,310.71,310.12,310.68,9387.0
2022-11-02 12:50:00,310.58,310.92,310.53,310.81,6778.0,310.58,310.92,310.53,310.81,6778.0
2022-11-02 12:55:00,310.81,311.22,310.71,310.82,9430.0,310.81,311.22,310.71,310.82,9430.0
2022-11-02 13:00:00,310.74,310.86,310.3,310.49,6062.0,310.74,310.86,310.3,310.49,6062.0
2022-11-02 13:05:00,310.46,310.73,310.39,310.53,11644.0,310.46,310.73,310.39,310.53,11644.0
2022-11-02 13:10:00,310.54,310.83,310.43,310.53,10101.0,310.54,310.83,310.43,310.53,10101.0
2022-11-02 13:15:00,310.52,310.95,310.51,310.93,12020.0,310.52,310.95,310.51,310.93,12020.0
2022-11-02 13:20:00,310.93,311.22,310.68,310.69,14460.0,310.93,311.22,310.68,310.69,14460.0
2022-11-02 13:25:00,310.7,310.74,310.22,310.32,9423.0,310.7,310.74,310.22,310.32,9423.0
2022-11-02 13:30:00,310.32,310.58,310.16,310.5,7287.0,310.32,310.58,310.16,310.5,7287.0
2022-11-02 13:35:00,310.5,310.65,310.23,310.27,15031.0,310.5,310.65,310.23,310.27,15031.0
2022-11-02 13:40:00,310.31,311.18,310.27,310.9,23716.0,310.31,311.18,310.27,310.9,23716.0
2022-11-02 13:45:00,310.84,311.45,310.8,311.24,14435.0,310.84,311.45,310.8,311.24,14435.0
2022-11-02 13:50:00,311.28,311.87,310.94,311.04,15519.0,311.28,311.87,310.94,311.04,15519.0
2022-11-02 13:55:00,311.09,311.16,310.64,310.98,10355.0,311.09,311.16,310.64,310.98,10355.0
2022-11-02 14:00:00,310.94,316.87,309.88,315.52,82493.0,310.94,316.87,309.88,315.52,82493.0
2022-11-02 14:05:00,315.53,316.81,315.17,316.22,21178.0,315.53,316.81,315.17,316.22,21178.0
2022-11-02 14:10:00,315.91,316.22,313.75,314.61,23298.0,315.91,316.22,313.75,314.61,23298.0
2022-11-02 14:15:00,314.78,315.25,313.1,314.08,27642.0,314.78,315.25,313.1,314.08,27642.0
2022-11-02 14:20:00,314.08,315.49,314.04,314.94,12585.0,314.08,315.49,314.04,314.94,12585.0
2022-11-02 14:25:00,314.99,316.58,314.94,316.41,19824.0,314.99,316.58,314.94,316.41,19824.0
2022-11-02 14:30:00,316.61,317.0,314.44,315.26,23795.0,316.61,317.0,314.44,315.26,23795.0
2022-11-02 14:35:00,314.9,316.99,310.41,312.02,41783.0,314.9,316.99,310.41,312.02,41783.0
2022-11-02 14:40:00,311.93,314.83,310.9,313.06,33132.0,311.93,314.83,310.9,313.06,33132.0
2022-11-02 14:45:00,312.79,313.89,311.59,311.83,17267.0,312.79,313.89,311.59,311.83,17267.0
2022-11-02 14:50:00,311.96,311.96,306.99,308.08,28256.0,311.96,311.96,306.99,308.08,28256.0
2022-11-02 14:55:00,308.32,309.39,307.86,308.74,19672.0,308.32,309.39,307.86,308.74,19672.0
2022-11-02 15:00:00,308.42,309.69,308.3,308.92,19309.0,308.42,309.69,308.3,308.92,19309.0
2022-11-02 15:05:00,308.77,311.0,308.43,310.83,24434.0,308.77,311.0,308.43,310.83,24434.0
2022-11-02 15:10:00,310.95,310.95,308.78,308.84,14510.0,310.95,310.95,308.78,308.84,14510.0
2022-11-02 15:15:00,308.76,308.8,306.82,306.82,17833.0,308.76,308.8,306.82,306.82,17833.0
2022-11-02 15:20:00,306.74,306.79,305.1,305.17,35604.0,306.74,306.79,305.1,305.17,35604.0
2022-11-02 15:25:00,305.13,305.19,303.01,304.15,41182.0,305.13,305.19,303.01,304.15,41182.0
2022-11-02 15:30:00,303.91,303.97,302.77,303.36,26277.0,303.91,303.97,302.77,303.36,26277.0
2022-11-02 15:35:00,303.34,304.59,303.15,303.75,39324.0,303.34,304.59,303.15,303.75,39324.0
2022-11-02 15:40:00,303.73,304.23,303.26,303.99,35871.0,303.73,304.23,303.26,303.99,35871.0
2022-11-02 15:45:00,303.94,303.95,302.71,302.84,54906.0,303.94,303.95,302.71,302.84,54906.0
2022-11-02 15:50:00,302.9,303.03,301.42,301.84,114488.0,302.9,303.03,301.42,301.84,114488.0
2022-11-02 15:55:00,301.72,301.96,301.09,301.13,199433.0,301.72,301.96,301.09,301.13,199433.0
2022-11-03 09:30:00,297.07,299.61,296.1,297.14,162038.0,297.07,299.61,296.1,297.14,162038.0
2022-11-03 09:35:00,297.28,298.43,297.09,298.08,36737.0,297.28,298.43,297.09,298.08,36737.0
2022-11-03 09:40:00,298.02,298.07,295.48,295.48,24885.0,298.02,298.07,295.48,295.48,24885.0
2022-11-03 09:45:00,295.37,295.99,294.12,295.06,52878.0,295.37,295.99,294.12,295.06,52878.0
2022-11-03 09:50:00,295.01,295.01,293.18,293.67,39471.0,295.01,295.01,293.18,293.67,39471.0
2022-11-03 09:55:00,293.66,293.66,292.76,292.99,20802.0,293.66,293.66,292.76,292.99,20802.0
2022-11-03 10:00:00,293.08,294.94,292.93,294.94,27207.0,293.08,294.94,292.93,294.94,27207.0
2022-11-03 10:05:00,294.64,294.75,293.26,293.93,28814.0,294.64,294.75,293.26,293.93,28814.0
2022-11-03 10:10:00,293.94,295.72,293.58,295.72,32281.0,293.94,295.72,293.58,295.72,32281.0
2022-11-03 10:15:00,295.54,296.36,294.38,294.91,22225.0,295.54,296.36,294.38,294.91,22225.0
2022-11-03 10:20:00,294.85,295.12,294.03,294.34,119890.0,294.85,295.12,294.03,294.34,119890.0
2022-11-03 10:25:00,294.34,295.14,294.06,294.88,61842.0,294.34,295.14,294.06,294.88,61842.0
2022-11-03 10:30:00,294.94,294.94,293.14,293.15,28912.0,294.94,294.94,293.14,293.15,28912.0
2022-11-03 10:35:00,293.29,294.0,292.7,293.81,19930.0,293.29,294.0,292.7,293.81,19930.0
2022-11-03 10:40:00,293.83,294.31,293.5,294.01,45701.0,293.83,294.31,293.5,294.01,45701.0
2022-11-03 10:45:00,294.03,294.88,293.95,294.04,89325.0,294.03,294.88,293.95,294.04,89325.0
2022-11-03 10:50:00,294.04,294.38,293.11,293.5,78294.0,294.04,294.38,293.11,293.5,78294.0
2022-11-03 10:55:00,293.47,294.68,293.38,294.09,195716.0,293.47,294.68,293.38,294.09,195716.0
2022-11-03 11:00:00,294.16,295.98,293.85,295.39,50833.0,294.16,295.98,293.85,295.39,50833.0
2022-11-03 11:05:00,295.42,295.56,293.92,294.39,22625.0,295.42,295.56,293.92,294.39,22625.0
2022-11-03 11:10:00,294.08,294.28,293.0,293.03,16510.0,294.08,294.28,293.0,293.03,16510.0
2022-11-03 11:15:00,293.1,293.34,292.12,292.15,20806.0,293.1,293.34,292.12,292.15,20806.0
2022-11-03 11:20:00,292.1,292.66,292.0,292.18,21174.0,292.1,292.66,292.0,292.18,21174.0
2022-11-03 11:25:00,292.18,292.44,291.47,291.6,20265.0,292.18,292.44,291.47,291.6,20265.0
2022-11-03 11:30:00,291.47,291.61,290.1,290.28,20778.0,291.47,291.61,290.1,290.28,20778.0
2022-11-03 11:35:00,290.28,290.85,290.15,290.77,42784.0,290.28,290.85,290.15,290.77,42784.0
2022-11-03 11:40:00,290.78,290.92,290.03,290.19,33126.0,290.78,290.92,290.03,290.19,33126.0
2022-11-03 11:45:00,290.23,290.89,289.5,289.61,37278.0,290.23,290.89,289.5,289.61,37278.0
2022-11-03 11:50:00,289.64,289.79,288.5,288.71,39509.0,289.64,289.79,288.5,288.71,39509.0
2022-11-03 11:55:00,288.65,289.29,288.58,289.07,19655.0,288.65,289.29,288.58,289.07,19655.0
2022-11-03 12:00:00,289.07,290.14,288.67,289.97,17751.0,289.07,290.14,288.67,289.97,17751.0
2022-11-03 12:05:00,289.97,290.37,288.85,288.87,25959.0,289.97,290.37,288.85,288.87,25959.0
2022-11-03 12:10:00,288.88,289.45,288.63,288.78,21541.0,288.88,289.45,288.63,288.78,21541.0
2022-11-03 12:15:00,288.83,290.58,288.7,290.44,32028.0,288.83,290.58,288.7,290.44,32028.0
2022-11-03 12:20:00,290.25,290.44,289.85,290.09,22331.0,290.25,290.44,289.85,290.09,22331.0
2022-11-03 12:25:00,290.04,290.87,289.91,290.87,21831.0,290.04,290.87,289.91,290.87,21831.0
2022-11-03 12:30:00,290.66,290.76,290.24,290.47,18773.0,290.66,290.76,290.24,290.47,18773.0
2022-11-03 12:35:00,290.36,290.86,289.91,290.58,24366.0,290.36,290.86,289.91,290.58,24366.0
2022-11-03 12:40:00,290.64,291.92,290.58,291.72,22072.0,290.64,291.92,290.58,291.72,22072.0
2022-11-03 12:45:00,291.59,291.99,291.21,291.42,14454.0,291.59,291.99,291.21,291.42,14454.0
2022-11-03 12:50:00,291.4,292.09,291.39,291.56,14248.0,291.4,292.09,291.39,291.56,14248.0
2022-11-03 12:55:00,291.73,292.25,291.73,292.0,7910.0,291.73,292.25,291.73,292.0,7910.0
2022-11-03 13:00:00,291.94,292.02,291.24,291.36,8481.0,291.94,292.02,291.24,291.36,8481.0
2022-11-03 13:05:00,291.18,291.18,290.44,290.66,18963.0,291.18,291.18,290.44,290.66,18963.0
2022-11-03 13:10:00,290.59,290.62,290.19,290.29,10130.0,290.59,290.62,290.19,290.29,10130.0
2022-11-03 13:15:00,290.18,290.18,289.46,289.57,18917.0,290.18,290.18,289.46,289.57,18917.0
2022-11-03 13:20:00,289.52,289.6,288.84,288.84,13377.0,289.52,289.6,288.84,288.84,13377.0
2022-11-03 13:25:00,288.87,288.98,288.62,288.71,14848.0,288.87,288.98,288.62,288.71,14848.0
2022-11-03 13:30:00,288.65,288.85,288.36,288.73,25494.0,288.65,288.85,288.36,288.73,25494.0
2022-11-03 13:35:00,288.72,288.97,288.25,288.81,12181.0,288.72,288.97,288.25,288.81,12181.0
2022-11-03 13:40:00,288.86,289.18,288.83,288.99,11418.0,288.86,289.18,288.83,288.99,11418.0
2022-11-03 13:45:00,289.07,289.37,289.02,289.09,18462.0,289.07,289.37,289.02,289.09,18462.0
2022-11-03 13:50:00,289.19,289.43,288.87,289.36,82240.0,289.19,289.43,288.87,289.36,82240.0
2022-11-03 13:55:00,289.4,289.54,289.11,289.3,48477.0,289.4,289.54,289.11,289.3,48477.0
2022-11-03 14:00:00,289.26,289.49,288.36,288.36,20036.0,289.26,289.49,288.36,288.36,20036.0
2022-11-03 14:05:00,288.37,288.99,288.1,288.99,21089.0,288.37,288.99,288.1,288.99,21089.0
2022-11-03 14:10:00,289.04,289.15,288.44,288.9,14750.0,289.04,289.15,288.44,288.9,14750.0
2022-11-03 14:15:00,288.85,289.03,288.48,288.8,8227.0,288.85,289.03,288.48,288.8,8227.0
2022-11-03 14:20:00,288.91,289.74,288.87,289.56,14622.0,288.91,289.74,288.87,289.56,14622.0
2022-11-03 14:25:00,289.57,290.16,289.44,289.68,24761.0,289.57,290.16,289.44,289.68,24761.0
2022-11-03 14:30:00,289.55,290.17,289.45,289.59,15105.0,289.55,290.17,289.45,289.59,15105.0
2022-11-03 14:35:00,289.56,289.62,288.93,289.33,12734.0,289.56,289.62,288.93,289.33,12734.0
2022-11-03 14:40:00,289.31,289.49,288.81,288.98,13866.0,289.31,289.49,288.81,288.98,13866.0
2022-11-03 14:45:00,288.98,289.26,288.85,289.09,19379.0,288.98,289.26,288.85,289.09,19379.0
2022-11-03 14:50:00,289.03,289.13,288.87,288.98,8725.0,289.03,289.13,288.87,288.98,8725.0
2022-11-03 14:55:00,288.99,289.76,288.85,289.75,13629.0,288.99,289.76,288.85,289.75,13629.0
2022-11-03 15:00:00,289.73,289.78,289.17,289.24,11967.0,289.73,289.78,289.17,289.24,11967.0
2022-11-03 15:05:00,289.3,289.42,288.78,288.87,16523.0,289.3,289.42,288.78,288.87,16523.0
2022-11-03 15:10:00,288.86,289.17,288.68,288.81,17058.0,288.86,289.17,288.68,288.81,17058.0
2022-11-03 15:15:00,288.75,289.17,288.71,288.87,18546.0,288.75,289.17,288.71,288.87,18546.0
2022-11-03 15:20:00,288.87,289.27,288.7,288.9,22901.0,288.87,289.27,288.7,288.9,22901.0
2022-11-03 15:25:00,288.94,289.14,288.77,288.95,29540.0,288.94,289.14,288.77,288.95,29540.0
2022-11-03 15:30:00,288.94,289.12,288.77,289.05,40207.0,288.94,289.12,288.77,289.05,40207.0
2022-11-03 15:35:00,288.97,289.04,288.19,288.32,53099.0,288.97,289.04,288.19,288.32,53099.0
2022-11-03 15:40:00,288.35,288.41,287.82,287.86,79490.0,288.35,288.41,287.82,287.86,79490.0
2022-11-03 15:45:00,287.82,287.9,286.93,287.03,70484.0,287.82,287.9,286.93,287.03,70484.0
2022-11-03 15:50:00,286.95,287.22,285.58,285.84,146264.0,286.95,287.22,285.58,285.84,146264.0
2022-11-03 15:55:00,285.83,286.25,285.37,285.97,274713.0,285.83,286.25,285.37,285.97,274713.0
2022-11-04 09:30:00,290.39,291.01,284.54,284.62,92842.0,290.39,291.01,284.54,284.62,92842.0
2022-11-04 09:35:00,284.6,285.49,282.72,283.04,72195.0,284.6,285.49,282.72,283.04,72195.0
2022-11-04 09:40:00,283.06,284.96,282.66,282.66,114717.0,283.06,284.96,282.66,282.66,114717.0
2022-11-04 09:45:00,282.78,283.25,280.66,280.79,86661.0,282.78,283.25,280.66,280.79,86661.0
2022-11-04 09:50:00,280.74,282.03,280.36,281.94,64175.0,280.74,282.03,280.36,281.94,64175.0
2022-11-04 09:55:00,281.81,283.21,281.23,283.21,47557.0,281.81,283.21,281.23,283.21,47557.0
2022-11-04 10:00:00,283.26,284.12,282.59,282.9,56016.0,283.26,284.12,282.59,282.9,56016.0
2022-11-04 10:05:00,282.9,283.29,281.31,282.31,52974.0,282.9,283.29,281.31,282.31,52974.0
2022-11-04 10:10:00,282.35,283.13,281.59,282.78,48703.0,282.35,283.13,281.59,282.78,48703.0
2022-11-04 10:15:00,282.79,283.4,282.19,282.86,53440.0,282.79,283.4,282.19,282.86,53440.0
2022-11-04 10:20:00,283.0,285.16,282.86,284.92,54921.0,283.0,285.16,282.86,284.92,54921.0
2022-11-04 10:25:00,284.99,285.4,284.08,284.76,37487.0,284.99,285.4,284.08,284.76,37487.0
2022-11-04 10:30:00,284.72,285.6,284.31,284.69,29536.0,284.72,285.6,284.31,284.69,29536.0
2022-11-04 10:35:00,284.72,285.3,284.27,285.11,112725.0,284.72,285.3,284.27,285.11,112725.0
2022-11-04 10:40:00,285.15,286.61,285.1,286.0,52394.0,285.15,286.61,285.1,286.0,52394.0
2022-11-04 10:45:00,286.2,286.72,285.39,286.72,27223.0,286.2,286.72,285.39,286.72,27223.0
2022-11-04 10:50:00,286.58,286.74,284.38,284.72,38975.0,286.58,286.74,284.38,284.72,38975.0
2022-11-04 10:55:00,284.6,284.87,283.91,284.37,36436.0,284.6,284.87,283.91,284.37,36436.0
2022-11-04 11:00:00,284.47,285.14,284.46,284.74,27305.0,284.47,285.14,284.46,284.74,27305.0
2022-11-04 11:05:00,284.73,284.85,283.5,283.81,33201.0,284.73,284.85,283.5,283.81,33201.0
2022-11-04 11:10:00,283.77,283.86,283.04,283.41,38238.0,283.77,283.86,283.04,283.41,38238.0
2022-11-04 11:15:00,283.36,283.92,283.2,283.45,54064.0,283.36,283.92,283.2,283.45,54064.0
2022-11-04 11:20:00,283.5,284.62,283.45,284.62,22159.0,283.5,284.62,283.45,284.62,22159.0
2022-11-04 11:25:00,284.62,284.76,282.27,282.35,33347.0,284.62,284.76,282.27,282.35,33347.0
2022-11-04 11:30:00,282.35,282.75,282.13,282.44,23595.0,282.35,282.75,282.13,282.44,23595.0
2022-11-04 11:35:00,282.53,282.94,282.15,282.28,20389.0,282.53,282.94,282.15,282.28,20389.0
2022-11-04 11:40:00,282.27,282.37,281.19,281.57,32826.0,282.27,282.37,281.19,281.57,32826.0
2022-11-04 11:45:00,281.5,281.5,280.96,280.96,21752.0,281.5,281.5,280.96,280.96,21752.0
2022-11-04 11:50:00,281.0,281.21,280.2,280.45,43473.0,281.0,281.21,280.2,280.45,43473.0
2022-11-04 11:55:00,280.59,280.81,279.92,280.03,35516.0,280.59,280.81,279.92,280.03,35516.0
2022-11-04 12:00:00,279.97,280.8,279.56,279.79,25383.0,279.97,280.8,279.56,279.79,25383.0
2022-11-04 12:05:00,279.66,280.57,279.58,280.27,42236.0,279.66,280.57,279.58,280.27,42236.0
2022-11-04 12:10:00,280.23,280.42,279.57,280.09,34694.0,280.23,280.42,279.57,280.09,34694.0
2022-11-04 12:15:00,280.26,281.93,280.07,281.49,46743.0,280.26,281.93,280.07,281.49,46743.0
2022-11-04 12:20:00,281.43,281.52,280.26,280.53,44870.0,281.43,281.52,280.26,280.53,44870.0
2022-11-04 12:25:00,280.55,281.13,280.39,280.93,43036.0,280.55,281.13,280.39,280.93,43036.0
2022-11-04 12:30:00,280.94,282.07,280.84,282.07,49377.0,280.94,282.07,280.84,282.07,49377.0
2022-11-04 12:35:00,281.97,281.97,280.49,280.56,26787.0,281.97,281.97,280.49,280.56,26787.0
2022-11-04 12:40:00,280.57,281.14,280.17,280.73,16312.0,280.57,281.14,280.17,280.73,16312.0
2022-11-04 12:45:00,280.68,280.93,280.47,280.49,17709.0,280.68,280.93,280.47,280.49,17709.0
2022-11-04 12:50:00,280.45,280.81,279.77,280.25,45254.0,280.45,280.81,279.77,280.25,45254.0
2022-11-04 12:55:00,280.34,280.95,280.03,280.43,18169.0,280.34,280.95,280.03,280.43,18169.0
2022-11-04 13:00:00,280.43,280.92,280.1,280.92,17703.0,280.43,280.92,280.1,280.92,17703.0
2022-11-04 13:05:00,281.01,281.58,278.94,279.22,25048.0,281.01,281.58,278.94,279.22,25048.0
2022-11-04 13:10:00,279.31,281.34,279.31,280.87,13804.0,279.31,281.34,279.31,280.87,13804.0
2022-11-04 13:15:00,280.96,280.97,280.14,280.7,21182.0,280.96,280.97,280.14,280.7,21182.0
2022-11-04 13:20:00,280.76,280.81,280.27,280.51,9759.0,280.76,280.81,280.27,280.51,9759.0
2022-11-04 13:25:00,280.51,280.63,279.62,279.69,16215.0,280.51,280.63,279.62,279.69,16215.0
2022-11-04 13:30:00,279.76,280.19,279.39,279.81,26767.0,279.76,280.19,279.39,279.81,26767.0
2022-11-04 13:35:00,279.67,280.62,279.63,280.26,25649.0,279.67,280.62,279.63,280.26,25649.0
2022-11-04 13:40:00,280.28,280.62,279.79,279.88,20206.0,280.28,280.62,279.79,279.88,20206.0
2022-11-04 13:45:00,279.83,280.08,279.26,279.97,37159.0,279.83,280.08,279.26,279.97,37159.0
2022-11-04 13:50:00,280.0,280.04,279.69,279.89,21702.0,280.0,280.04,279.69,279.89,21702.0
2022-11-04 13:55:00,279.9,279.9,279.2,279.34,20628.0,279.9,279.9,279.2,279.34,20628.0
2022-11-04 14:00:00,279.38,279.47,278.81,278.87,54829.0,279.38,279.47,278.81,278.87,54829.0
2022-11-04 14:05:00,278.83,278.84,278.23,278.41,22312.0,278.83,278.84,278.23,278.41,22312.0
2022-11-04 14:10:00,278.5,278.85,278.44,278.74,12344.0,278.5,278.85,278.44,278.74,12344.0
2022-11-04 14:15:00,278.73,279.86,278.52,279.86,24432.0,278.73,279.86,278.52,279.86,24432.0
2022-11-04 14:20:00,279.72,280.1,279.42,280.03,22971.0,279.72,280.1,279.42,280.03,22971.0
2022-11-04 14:25:00,279.96,280.58,279.45,280.28,45494.0,279.96,280.58,279.45,280.28,45494.0
2022-11-04 14:30:00,280.23,280.4,279.85,280.13,18834.0,280.23,280.4,279.85,280.13,18834.0
2022-11-04 14:35:00,280.08,281.06,279.97,280.82,19305.0,280.08,281.06,279.97,280.82,19305.0
2022-11-04 14:40:00,280.8,281.75,280.51,281.57,29350.0,280.8,281.75,280.51,281.57,29350.0
2022-11-04 14:45:00,281.63,281.78,280.97,281.15,22587.0,281.63,281.78,280.97,281.15,22587.0
2022-11-04 14:50:00,281.15,281.74,281.14,281.58,19771.0,281.15,281.74,281.14,281.58,19771.0
2022-11-04 14:55:00,281.52,282.33,281.52,282.28,19445.0,281.52,282.33,281.52,282.28,19445.0
2022-11-04 15:00:00,282.09,282.42,281.74,282.32,26075.0,282.09,282.42,281.74,282.32,26075.0
2022-11-04 15:05:00,282.37,283.32,282.37,283.18,27577.0,282.37,283.32,282.37,283.18,27577.0
2022-11-04 15:10:00,283.22,283.87,283.15,283.5,27322.0,283.22,283.87,283.15,283.5,27322.0
2022-11-04 15:15:00,283.46,283.65,283.18,283.42,20504.0,283.46,283.65,283.18,283.42,20504.0
2022-11-04 15:20:00,283.37,283.45,282.62,282.78,37824.0,283.37,283.45,282.62,282.78,37824.0
2022-11-04 15:25:00,282.76,283.74,282.72,283.32,31850.0,282.76,283.74,282.72,283.32,31850.0
2022-11-04 15:30:00,283.36,283.97,282.8,283.91,38059.0,283.36,283.97,282.8,283.91,38059.0
2022-11-04 15:35:00,283.88,284.02,283.39,284.02,32847.0,283.88,284.02,283.39,284.02,32847.0
2022-11-04 15:40:00,284.02,284.87,283.58,284.87,46406.0,284.02,284.87,283.58,284.87,46406.0
2022-11-04 15:45:00,284.87,285.42,284.63,284.73,75735.0,284.87,285.42,284.63,284.73,75735.0
2022-11-04 15:50:00,284.67,285.17,284.14,284.82,117387.0,284.67,285.17,284.14,284.82,117387.0
2022-11-04 15:55:00,284.85,286.13,284.76,285.85,321185.0,284.85,286.13,284.76,285.85,321185.0
2022-11-07 09:30:00,288.97,290.96,288.25,289.1,63649.0,288.97,290.96,288.25,289.1,63649.0
2022-11-07 09:35:00,288.96,289.76,288.07,288.1,36833.0,288.96,289.76,288.07,288.1,36833.0
2022-11-07 09:40:00,288.42,290.46,288.0,289.75,25789.0,288.42,290.46,288.0,289.75,25789.0
2022-11-07 09:45:00,289.78,289.78,287.57,287.76,36966.0,289.78,289.78,287.57,287.76,36966.0
2022-11-07 09:50:00,288.0,290.06,287.78,289.83,37852.0,288.0,290.06,287.78,289.83,37852.0
2022-11-07 09:55:00,289.91,291.33,289.67,290.47,26105.0,289.91,291.33,289.67,290.47,26105.0
2022-11-07 10:00:00,290.54,291.99,290.21,291.44,41354.0,290.54,291.99,290.21,291.44,41354.0
2022-11-07 10:05:00,291.58,292.34,290.48,291.12,28507.0,291.58,292.34,290.48,291.12,28507.0
2022-11-07 10:10:00,291.09,292.0,290.67,291.52,20015.0,291.09,292.0,290.67,291.52,20015.0
2022-11-07 10:15:00,291.4,293.2,291.4,291.47,38850.0,291.4,293.2,291.4,291.47,38850.0
2022-11-07 10:20:00,291.45,291.64,290.58,290.93,18610.0,291.45,291.64,290.58,290.93,18610.0
2022-11-07 10:25:00,290.91,291.07,290.38,290.76,18549.0,290.91,291.07,290.38,290.76,18549.0
2022-11-07 10:30:00,290.85,290.85,289.76,290.41,14968.0,290.85,290.85,289.76,290.41,14968.0
2022-11-07 10:35:00,290.5,291.47,290.41,290.43,16225.0,290.5,291.47,290.41,290.43,16225.0
2022-11-07 10:40:00,290.3,291.23,290.13,291.15,15555.0,290.3,291.23,290.13,291.15,15555.0
2022-11-07 10:45:00,291.37,292.1,291.01,291.27,12379.0,291.37,292.1,291.01,291.27,12379.0
2022-11-07 10:50:00,291.26,292.68,291.2,292.17,29519.0,291.26,292.68,291.2,292.17,29519.0
2022-11-07 10:55:00,292.24,293.58,292.21,293.56,13524.0,292.24,293.58,292.21,293.56,13524.0
2022-11-07 11:00:00,293.64,293.84,292.91,293.59,30198.0,293.64,293.84,292.91,293.59,30198.0
2022-11-07 11:05:00,293.66,293.93,292.6,293.8,27997.0,293.66,293.93,292.6,293.8,27997.0
2022-11-07 11:10:00,293.54,293.54,292.78,292.91,12162.0,293.54,293.54,292.78,292.91,12162.0
2022-11-07 11:15:00,293.05,294.09,293.0,293.6,15640.0,293.05,294.09,293.0,293.6,15640.0
2022-11-07 11:20:00,293.28,294.22,293.16,293.85,20878.0,293.28,294.22,293.16,293.85,20878.0
2022-11-07 11:25:00,293.91,294.3,293.49,293.88,66142.0,293.91,294.3,293.49,293.88,66142.0
2022-11-07 11:30:00,293.96,293.96,293.06,293.18,14307.0,293.96,293.96,293.06,293.18,14307.0
2022-11-07 11:35:00,293.22,293.42,292.86,293.23,16479.0,293.22,293.42,292.86,293.23,16479.0
2022-11-07 11:40:00,293.08,293.08,291.32,291.45,25667.0,293.08,293.08,291.32,291.45,25667.0
2022-11-07 11:45:00,291.41,292.41,291.4,292.24,18438.0,291.41,292.41,291.4,292.24,18438.0
2022-11-07 11:50:00,292.24,292.63,292.12,292.17,13835.0,292.24,292.63,292.12,292.17,13835.0
2022-11-07 11:55:00,292.35,292.47,291.41,291.61,13187.0,292.35,292.47,291.41,291.61,13187.0
2022-11-07 12:00:00,291.65,291.89,291.0,291.44,19629.0,291.65,291.89,291.0,291.44,19629.0
2022-11-07 12:05:00,291.41,292.26,291.02,292.26,15905.0,291.41,292.26,291.02,292.26,15905.0
2022-11-07 12:10:00,292.26,292.81,292.17,292.41,12417.0,292.26,292.81,292.17,292.41,12417.0
2022-11-07 12:15:00,292.43,292.94,292.07,292.79,11551.0,292.43,292.94,292.07,292.79,11551.0
2022-11-07 12:20:00,292.92,293.07,292.64,292.89,15248.0,292.92,293.07,292.64,292.89,15248.0
2022-11-07 12:25:00,293.03,293.03,292.58,292.65,16480.0,293.03,293.03,292.58,292.65,16480.0
2022-11-07 12:30:00,292.75,293.03,292.41,292.99,16488.0,292.75,293.03,292.41,292.99,16488.0
2022-11-07 12:35:00,293.3,293.43,292.64,292.79,19875.0,293.3,293.43,292.64,292.79,19875.0
2022-11-07 12:40:00,293.0,293.28,292.76,293.03,12823.0,293.0,293.28,292.76,293.03,12823.0
2022-11-07 12:45:00,292.98,293.65,292.91,293.24,40960.0,292.98,293.65,292.91,293.24,40960.0
2022-11-07 12:50:00,293.12,293.33,292.75,292.97,9471.0,293.12,293.33,292.75,292.97,9471.0
2022-11-07 12:55:00,292.93,293.59,292.83,293.59,9434.0,292.93,293.59,292.83,293.59,9434.0
2022-11-07 13:00:00,293.55,294.34,293.52,294.34,29133.0,293.55,294.34,293.52,294.34,29133.0
2022-11-07 13:05:00,294.28,295.31,294.23,295.2,26150.0,294.28,295.31,294.23,295.2,26150.0
2022-11-07 13:10:00,295.23,295.92,295.18,295.6,25077.0,295.23,295.92,295.18,295.6,25077.0
2022-11-07 13:15:00,295.71,295.82,295.45,295.62,22554.0,295.71,295.82,295.45,295.62,22554.0
2022-11-07 13:20:00,295.61,295.73,295.38,295.49,15815.0,295.61,295.73,295.38,295.49,15815.0
2022-11-07 13:25:00,295.49,295.82,295.19,295.63,15379.0,295.49,295.82,295.19,295.63,15379.0
2022-11-07 13:30:00,295.68,295.85,295.39,295.52,13495.0,295.68,295.85,295.39,295.52,13495.0
2022-11-07 13:35:00,295.43,295.82,295.0,295.66,11930.0,295.43,295.82,295.0,295.66,11930.0
2022-11-07 13:40:00,295.63,295.7,295.17,295.5,17957.0,295.63,295.7,295.17,295.5,17957.0
2022-11-07 13:45:00,295.53,295.99,295.5,295.77,15885.0,295.53,295.99,295.5,295.77,15885.0
2022-11-07 13:50:00,295.86,296.02,295.63,295.98,17450.0,295.86,296.02,295.63,295.98,17450.0
2022-11-07 13:55:00,296.04,296.25,295.81,296.16,15953.0,296.04,296.25,295.81,296.16,15953.0
2022-11-07 14:00:00,296.28,296.79,296.24,296.79,22019.0,296.28,296.79,296.24,296.79,22019.0
2022-11-07 14:05:00,296.85,296.99,296.32,296.44,14564.0,296.85,296.99,296.32,296.44,14564.0
2022-11-07 14:10:00,296.43,297.31,296.43,297.14,22781.0,296.43,297.31,296.43,297.14,22781.0
2022-11-07 14:15:00,297.23,298.1,297.23,298.02,15618.0,297.23,298.1,297.23,298.02,15618.0
2022-11-07 14:20:00,298.0,298.24,297.66,298.19,30561.0,298.0,298.24,297.66,298.19,30561.0
2022-11-07 14:25:00,298.05,298.14,297.63,297.98,25828.0,298.05,298.14,297.63,297.98,25828.0
2022-11-07 14:30:00,298.04,298.7,297.81,298.66,25521.0,298.04,298.7,297.81,298.66,25521.0
2022-11-07 14:35:00,298.6,299.14,298.41,299.14,42866.0,298.6,299.14,298.41,299.14,42866.0
2022-11-07 14:40:00,299.1,299.31,298.51,298.78,29916.0,299.1,299.31,298.51,298.78,29916.0
2022-11-07 14:45:00,298.79,298.97,298.65,298.81,17927.0,298.79,298.97,298.65,298.81,17927.0
2022-11-07 14:50:00,298.75,298.92,298.23,298.47,30299.0,298.75,298.92,298.23,298.47,30299.0
2022-11-07 14:55:00,298.5,298.57,298.2,298.34,30022.0,298.5,298.57,298.2,298.34,30022.0
2022-11-07 15:00:00,298.37,298.85,298.37,298.61,41568.0,298.37,298.85,298.37,298.61,41568.0
2022-11-07 15:05:00,298.61,299.04,298.12,298.87,35777.0,298.61,299.04,298.12,298.87,35777.0
2022-11-07 15:10:00,298.9,299.34,298.8,299.3,25596.0,298.9,299.34,298.8,299.3,25596.0
2022-11-07 15:15:00,299.25,299.89,299.19,299.6,44715.0,299.25,299.89,299.19,299.6,44715.0
2022-11-07 15:20:00,299.51,299.66,298.94,299.61,23437.0,299.51,299.66,298.94,299.61,23437.0
2022-11-07 15:25:00,299.61,299.75,299.31,299.55,16464.0,299.61,299.75,299.31,299.55,16464.0
2022-11-07 15:30:00,299.52,300.36,299.49,300.2,46488.0,299.52,300.36,299.49,300.2,46488.0
2022-11-07 15:35:00,300.2,300.2,299.55,299.77,41469.0,300.2,300.2,299.55,299.77,41469.0
2022-11-07 15:40:00,299.81,299.81,299.24,299.24,64832.0,299.81,299.81,299.24,299.24,64832.0
2022-11-07 15:45:00,299.28,299.7,298.87,299.7,45417.0,299.28,299.7,298.87,299.7,45417.0
2022-11-07 15:50:00,299.62,299.78,299.03,299.39,70884.0,299.62,299.78,299.03,299.39,70884.0
2022-11-07 15:55:00,299.23,299.74,298.91,299.61,176663.0,299.23,299.74,298.91,299.61,176663.0
2022-11-08 09:30:00,301.15,302.1,299.54,302.1,61009.0,301.15,302.1,299.54,302.1,61009.0
2022-11-08 09:35:00,301.87,303.1,301.59,303.09,25576.0,301.87,303.1,301.59,303.09,25576.0
2022-11-08 09:40:00,302.98,303.52,302.46,303.4,42395.0,302.98,303.52,302.46,303.4,42395.0
2022-11-08 09:45:00,303.31,303.63,301.71,303.31,51772.0,303.31,303.63,301.71,303.31,51772.0
2022-11-08 09:50:00,303.07,305.46,302.92,305.13,39523.0,303.07,305.46,302.92,305.13,39523.0
2022-11-08 09:55:00,305.16,305.37,304.39,304.39,40096.0,305.16,305.37,304.39,304.39,40096.0
2022-11-08 10:00:00,304.53,305.11,303.33,303.41,23649.0,304.53,305.11,303.33,303.41,23649.0
2022-11-08 10:05:00,303.41,304.56,303.41,303.5,22220.0,303.41,304.56,303.41,303.5,22220.0
2022-11-08 10:10:00,303.55,304.79,303.13,304.35,22153.0,303.55,304.79,303.13,304.35,22153.0
2022-11-08 10:15:00,304.29,305.2,304.19,304.59,33567.0,304.29,305.2,304.19,304.59,33567.0
2022-11-08 10:20:00,304.78,305.63,304.74,304.75,29134.0,304.78,305.63,304.74,304.75,29134.0
2022-11-08 10:25:00,304.73,305.09,303.8,304.23,26517.0,304.73,305.09,303.8,304.23,26517.0
2022-11-08 10:30:00,304.23,304.78,303.96,304.69,26621.0,304.23,304.78,303.96,304.69,26621.0
2022-11-08 10:35:00,304.55,305.11,304.23,304.69,17582.0,304.55,305.11,304.23,304.69,17582.0
2022-11-08 10:40:00,304.72,305.23,304.69,305.11,13639.0,304.72,305.23,304.69,305.11,13639.0
2022-11-08 10:45:00,305.04,305.5,304.89,305.27,15279.0,305.04,305.5,304.89,305.27,15279.0
2022-11-08 10:50:00,305.34,305.64,304.52,304.72,21331.0,305.34,305.64,304.52,304.72,21331.0
2022-11-08 10:55:00,304.74,305.22,304.66,305.06,17419.0,304.74,305.22,304.66,305.06,17419.0
2022-11-08 11:00:00,305.1,305.2,304.54,304.93,18176.0,305.1,305.2,304.54,304.93,18176.0
2022-11-08 11:05:00,304.87,305.68,304.14,305.6,22689.0,304.87,305.68,304.14,305.6,22689.0
2022-11-08 11:10:00,305.6,306.2,305.59,306.2,13814.0,305.6,306.2,305.59,306.2,13814.0
2022-11-08 11:15:00,306.13,307.22,306.04,306.78,21120.0,306.13,307.22,306.04,306.78,21120.0
2022-11-08 11:20:00,306.77,307.76,306.66,307.64,13693.0,306.77,307.76,306.66,307.64,13693.0
2022-11-08 11:25:00,307.71,308.29,307.61,308.24,17169.0,307.71,308.29,307.61,308.24,17169.0
2022-11-08 11:30:00,308.27,309.19,308.11,309.1,32870.0,308.27,309.19,308.11,309.1,32870.0
2022-11-08 11:35:00,309.11,309.9,308.92,309.49,35409.0,309.11,309.9,308.92,309.49,35409.0
2022-11-08 11:40:00,309.48,309.74,308.85,309.19,26724.0,309.48,309.74,308.85,309.19,26724.0
2022-11-08 11:45:00,309.26,309.39,308.14,308.49,27587.0,309.26,309.39,308.14,308.49,27587.0
2022-11-08 11:50:00,308.4,308.89,308.0,308.89,24178.0,308.4,308.89,308.0,308.89,24178.0
2022-11-08 11:55:00,308.83,308.84,308.24,308.74,12108.0,308.83,308.84,308.24,308.74,12108.0
2022-11-08 12:00:00,308.74,308.97,308.35,308.43,14224.0,308.74,308.97,308.35,308.43,14224.0
2022-11-08 12:05:00,308.4,308.67,308.2,308.31,15952.0,308.4,308.67,308.2,308.31,15952.0
2022-11-08 12:10:00,308.32,308.69,307.54,307.62,17133.0,308.32,308.69,307.54,307.62,17133.0
2022-11-08 12:15:00,307.6,307.87,307.32,307.82,12247.0,307.6,307.87,307.32,307.82,12247.0
2022-11-08 12:20:00,307.81,308.05,307.32,307.67,14894.0,307.81,308.05,307.32,307.67,14894.0
2022-11-08 12:25:00,307.72,308.0,307.49,307.89,15053.0,307.72,308.0,307.49,307.89,15053.0
2022-11-08 12:30:00,307.84,307.84,307.38,307.62,13403.0,307.84,307.84,307.38,307.62,13403.0
2022-11-08 12:35:00,307.57,307.64,307.1,307.42,12157.0,307.57,307.64,307.1,307.42,12157.0
2022-11-08 12:40:00,307.42,307.43,306.82,307.33,20638.0,307.42,307.43,306.82,307.33,20638.0
2022-11-08 12:45:00,307.45,307.62,307.31,307.45,15411.0,307.45,307.62,307.31,307.45,15411.0
2022-11-08 12:50:00,307.27,307.39,306.52,306.66,13170.0,307.27,307.39,306.52,306.66,13170.0
2022-11-08 12:55:00,306.7,307.34,306.7,307.09,7916.0,306.7,307.34,306.7,307.09,7916.0
2022-11-08 13:00:00,307.08,307.97,307.02,307.87,31474.0,307.08,307.97,307.02,307.87,31474.0
2022-11-08 13:05:00,307.92,307.93,307.15,307.35,9761.0,307.92,307.93,307.15,307.35,9761.0
2022-11-08 13:10:00,307.5,307.5,307.19,307.41,11051.0,307.5,307.5,307.19,307.41,11051.0
2022-11-08 13:15:00,307.48,307.61,306.8,306.84,33248.0,307.48,307.61,306.8,306.84,33248.0
2022-11-08 13:20:00,306.79,306.84,304.82,305.14,17257.0,306.79,306.84,304.82,305.14,17257.0
2022-11-08 13:25:00,305.1,305.21,303.96,304.1,12455.0,305.1,305.21,303.96,304.1,12455.0
2022-11-08 13:30:00,304.09,304.18,303.14,304.17,14954.0,304.09,304.18,303.14,304.17,14954.0
2022-11-08 13:35:00,304.17,304.74,303.96,304.42,22595.0,304.17,304.74,303.96,304.42,22595.0
2022-11-08 13:40:00,304.44,304.79,303.97,304.06,8308.0,304.44,304.79,303.97,304.06,8308.0
2022-11-08 13:45:00,304.28,304.32,303.1,303.1,22441.0,304.28,304.32,303.1,303.1,22441.0
2022-11-08 13:50:00,303.09,303.47,302.29,302.75,21882.0,303.09,303.47,302.29,302.75,21882.0
2022-11-08 13:55:00,302.8,302.89,301.07,301.44,23979.0,302.8,302.89,301.07,301.44,23979.0
2022-11-08 14:00:00,301.35,302.01,301.25,301.37,14064.0,301.35,302.01,301.25,301.37,14064.0
2022-11-08 14:05:00,301.24,301.45,300.67,300.78,10577.0,301.24,301.45,300.67,300.78,10577.0
2022-11-08 14:10:00,300.71,301.15,300.37,301.15,14846.0,300.71,301.15,300.37,301.15,14846.0
2022-11-08 14:15:00,301.11,301.31,300.47,300.56,33992.0,301.11,301.31,300.47,300.56,33992.0
2022-11-08 14:20:00,300.63,300.78,299.36,299.42,43459.0,300.63,300.78,299.36,299.42,43459.0
2022-11-08 14:25:00,299.38,299.4,298.5,298.5,10763.0,299.38,299.4,298.5,298.5,10763.0
2022-11-08 14:30:00,298.49,298.72,297.77,298.65,16172.0,298.49,298.72,297.77,298.65,16172.0
2022-11-08 14:35:00,298.81,299.63,298.62,299.35,61393.0,298.81,299.63,298.62,299.35,61393.0
2022-11-08 14:40:00,299.3,300.19,299.24,299.5,92601.0,299.3,300.19,299.24,299.5,92601.0
2022-11-08 14:45:00,299.41,299.86,299.15,299.77,56875.0,299.41,299.86,299.15,299.77,56875.0
2022-11-08 14:50:00,299.61,300.1,299.23,299.85,27756.0,299.61,300.1,299.23,299.85,27756.0
2022-11-08 14:55:00,299.82,300.05,299.49,299.49,10874.0,299.82,300.05,299.49,299.49,10874.0
2022-11-08 15:00:00,299.58,301.03,299.36,300.51,20513.0,299.58,301.03,299.36,300.51,20513.0
2022-11-08 15:05:00,300.54,301.32,300.17,301.05,23461.0,300.54,301.32,300.17,301.05,23461.0
2022-11-08 15:10:00,300.99,301.35,300.79,301.14,9648.0,300.99,301.35,300.79,301.14,9648.0
2022-11-08 15:15:00,301.26,301.78,301.13,301.57,12086.0,301.26,301.78,301.13,301.57,12086.0
2022-11-08 15:20:00,301.75,301.75,301.3,301.37,12676.0,301.75,301.75,301.3,301.37,12676.0
2022-11-08 15:25:00,301.37,302.4,301.27,302.4,21253.0,301.37,302.4,301.27,302.4,21253.0
2022-11-08 15:30:00,302.35,303.39,302.35,303.38,28119.0,302.35,303.39,302.35,303.38,28119.0
2022-11-08 15:35:00,303.36,304.03,303.03,303.13,25433.0,303.36,304.03,303.03,303.13,25433.0
2022-11-08 15:40:00,303.15,303.22,302.4,302.61,38885.0,303.15,303.22,302.4,302.61,38885.0
2022-11-08 15:45:00,302.61,303.78,302.53,303.31,34238.0,302.61,303.78,302.53,303.31,34238.0
2022-11-08 15:50:00,303.42,303.44,302.56,302.56,65992.0,303.42,303.44,302.56,302.56,65992.0
2022-11-08 15:55:00,302.51,302.52,301.79,302.19,152015.0,302.51,302.52,301.79,302.19,152015.0
2022-11-09 09:30:00,299.65,300.57,298.5,299.98,42778.0,299.65,300.57,298.5,299.98,42778.0
2022-11-09 09:35:00,299.69,300.23,299.15,299.62,14738.0,299.69,300.23,299.15,299.62,14738.0
2022-11-09 09:40:00,299.5,300.52,299.15,300.38,12859.0,299.5,300.52,299.15,300.38,12859.0
2022-11-09 09:45:00,300.43,301.7,299.53,300.05,33260.0,300.43,301.7,299.53,300.05,33260.0
2022-11-09 09:50:00,300.01,300.17,299.24,299.77,11687.0,300.01,300.17,299.24,299.77,11687.0
2022-11-09 09:55:00,300.04,300.04,298.74,298.75,16466.0,300.04,300.04,298.74,298.75,16466.0
2022-11-09 10:00:00,298.85,299.88,298.01,299.47,23709.0,298.85,299.88,298.01,299.47,23709.0
2022-11-09 10:05:00,299.31,300.7,299.31,300.25,19218.0,299.31,300.7,299.31,300.25,19218.0
2022-11-09 10:10:00,300.2,300.33,299.0,299.85,20776.0,300.2,300.33,299.0,299.85,20776.0
2022-11-09 10:15:00,299.98,300.31,299.34,300.0,10168.0,299.98,300.31,299.34,300.0,10168.0
2022-11-09 10:20:00,299.91,300.41,299.6,300.14,7424.0,299.91,300.41,299.6,300.14,7424.0
2022-11-09 10:25:00,300.23,300.44,299.0,299.3,5022.0,300.23,300.44,299.0,299.3,5022.0
2022-11-09 10:30:00,299.29,299.42,297.68,298.38,23159.0,299.29,299.42,297.68,298.38,23159.0
2022-11-09 10:35:00,298.29,298.59,297.62,298.25,9900.0,298.29,298.59,297.62,298.25,9900.0
2022-11-09 10:40:00,298.55,298.61,297.7,298.39,10319.0,298.55,298.61,297.7,298.39,10319.0
2022-11-09 10:45:00,298.41,299.49,298.41,299.09,13404.0,298.41,299.49,298.41,299.09,13404.0
2022-11-09 10:50:00,298.98,298.98,298.34,298.34,7665.0,298.98,298.98,298.34,298.34,7665.0
2022-11-09 10:55:00,298.32,298.93,297.6,298.16,16421.0,298.32,298.93,297.6,298.16,16421.0
2022-11-09 11:00:00,298.6,299.36,298.44,299.09,14817.0,298.6,299.36,298.44,299.09,14817.0
2022-11-09 11:05:00,299.12,299.79,298.76,299.75,14535.0,299.12,299.79,298.76,299.75,14535.0
2022-11-09 11:10:00,299.61,300.36,299.33,299.89,8659.0,299.61,300.36,299.33,299.89,8659.0
2022-11-09 11:15:00,299.78,300.6,299.77,300.24,9846.0,299.78,300.6,299.77,300.24,9846.0
2022-11-09 11:20:00,300.14,300.53,300.0,300.35,41562.0,300.14,300.53,300.0,300.35,41562.0
2022-11-09 11:25:00,300.63,301.2,300.4,300.68,8892.0,300.63,301.2,300.4,300.68,8892.0
2022-11-09 11:30:00,300.67,300.84,300.16,300.56,17894.0,300.67,300.84,300.16,300.56,17894.0
2022-11-09 11:35:00,300.65,301.01,300.47,300.88,15276.0,300.65,301.01,300.47,300.88,15276.0
2022-11-09 11:40:00,300.84,302.97,300.83,302.97,12464.0,300.84,302.97,300.83,302.97,12464.0
2022-11-09 11:45:00,303.13,303.13,302.44,302.51,26934.0,303.13,303.13,302.44,302.51,26934.0
2022-11-09 11:50:00,302.63,303.29,302.63,302.99,28045.0,302.63,303.29,302.63,302.99,28045.0
2022-11-09 11:55:00,302.97,303.22,301.99,302.21,23374.0,302.97,303.22,301.99,302.21,23374.0
2022-11-09 12:00:00,302.3,302.68,302.16,302.26,8168.0,302.3,302.68,302.16,302.26,8168.0
2022-11-09 12:05:00,302.23,302.45,301.75,302.17,33975.0,302.23,302.45,301.75,302.17,33975.0
2022-11-09 12:10:00,302.26,302.39,301.83,301.84,15872.0,302.26,302.39,301.83,301.84,15872.0
2022-11-09 12:15:00,301.84,302.29,301.6,302.06,15197.0,301.84,302.29,301.6,302.06,15197.0
2022-11-09 12:20:00,301.98,302.45,301.88,302.04,8175.0,301.98,302.45,301.88,302.04,8175.0
2022-11-09 12:25:00,302.07,302.27,301.55,302.04,10858.0,302.07,302.27,301.55,302.04,10858.0
2022-11-09 12:30:00,302.03,302.45,302.03,302.39,15060.0,302.03,302.45,302.03,302.39,15060.0
2022-11-09 12:35:00,302.33,302.39,301.88,301.88,8333.0,302.33,302.39,301.88,301.88,8333.0
2022-11-09 12:40:00,301.87,301.98,301.31,301.56,13091.0,301.87,301.98,301.31,301.56,13091.0
2022-11-09 12:45:00,301.41,301.8,300.9,301.15,15286.0,301.41,301.8,300.9,301.15,15286.0
2022-11-09 12:50:00,300.95,301.33,300.83,300.94,7553.0,300.95,301.33,300.83,300.94,7553.0
2022-11-09 12:55:00,300.99,301.2,300.65,300.85,6857.0,300.99,301.2,300.65,300.85,6857.0
2022-11-09 13:00:00,300.87,301.26,299.88,300.4,19039.0,300.87,301.26,299.88,300.4,19039.0
2022-11-09 13:05:00,300.24,300.63,300.09,300.46,5669.0,300.24,300.63,300.09,300.46,5669.0
2022-11-09 13:10:00,300.42,300.76,299.83,300.54,6417.0,300.42,300.76,299.83,300.54,6417.0
2022-11-09 13:15:00,300.54,300.84,300.33,300.43,6886.0,300.54,300.84,300.33,300.43,6886.0
2022-11-09 13:20:00,300.33,300.68,300.02,300.19,8903.0,300.33,300.68,300.02,300.19,8903.0
2022-11-09 13:25:00,300.09,300.34,299.77,299.87,7464.0,300.09,300.34,299.77,299.87,7464.0
2022-11-09 13:30:00,299.85,299.85,298.84,298.98,10480.0,299.85,299.85,298.84,298.98,10480.0
2022-11-09 13:35:00,298.67,298.76,298.32,298.62,14051.0,298.67,298.76,298.32,298.62,14051.0
2022-11-09 13:40:00,298.63,299.25,298.45,299.05,9982.0,298.63,299.25,298.45,299.05,9982.0
2022-11-09 13:45:00,299.18,299.26,298.51,298.93,8378.0,299.18,299.26,298.51,298.93,8378.0
2022-11-09 13:50:00,299.04,299.16,298.8,299.03,9393.0,299.04,299.16,298.8,299.03,9393.0
2022-11-09 13:55:00,299.03,299.67,298.82,299.67,13356.0,299.03,299.67,298.82,299.67,13356.0
2022-11-09 14:00:00,299.6,300.29,299.29,300.29,19777.0,299.6,300.29,299.29,300.29,19777.0
2022-11-09 14:05:00,300.18,300.6,299.88,300.47,10859.0,300.18,300.6,299.88,300.47,10859.0
2022-11-09 14:10:00,300.31,300.78,300.13,300.65,5649.0,300.31,300.78,300.13,300.65,5649.0
2022-11-09 14:15:00,300.55,300.61,299.99,300.17,13832.0,300.55,300.61,299.99,300.17,13832.0
2022-11-09 14:20:00,300.17,300.22,299.43,299.62,8308.0,300.17,300.22,299.43,299.62,8308.0
2022-11-09 14:25:00,299.63,300.09,299.53,299.91,11698.0,299.63,300.09,299.53,299.91,11698.0
2022-11-09 14:30:00,299.77,299.77,298.58,298.69,14675.0,299.77,299.77,298.58,298.69,14675.0
2022-11-09 14:35:00,298.67,298.75,298.09,298.37,10366.0,298.67,298.75,298.09,298.37,10366.0
2022-11-09 14:40:00,298.32,298.79,298.29,298.6,5158.0,298.32,298.79,298.29,298.6,5158.0
2022-11-09 14:45:00,298.6,298.76,297.67,298.04,17250.0,298.6,298.76,297.67,298.04,17250.0
2022-11-09 14:50:00,298.03,298.03,297.39,297.61,8965.0,298.03,298.03,297.39,297.61,8965.0
2022-11-09 14:55:00,297.54,297.85,297.35,297.85,14191.0,297.54,297.85,297.35,297.85,14191.0
2022-11-09 15:00:00,297.72,298.61,297.67,298.61,11833.0,297.72,298.61,297.67,298.61,11833.0
2022-11-09 15:05:00,298.63,299.46,298.59,299.12,9072.0,298.63,299.46,298.59,299.12,9072.0
2022-11-09 15:10:00,299.13,299.13,298.87,298.9,7970.0,299.13,299.13,298.87,298.9,7970.0
2022-11-09 15:15:00,298.72,299.25,298.71,299.25,14828.0,298.72,299.25,298.71,299.25,14828.0
2022-11-09 15:20:00,299.26,299.79,298.91,299.4,35740.0,299.26,299.79,298.91,299.4,35740.0
2022-11-09 15:25:00,299.41,299.98,299.41,299.73,32957.0,299.41,299.98,299.41,299.73,32957.0
2022-11-09 15:30:00,299.78,300.45,299.35,300.45,29654.0,299.78,300.45,299.35,300.45,29654.0
2022-11-09 15:35:00,300.41,300.41,299.52,299.65,23183.0,300.41,300.41,299.52,299.65,23183.0
2022-11-09 15:40:00,299.62,299.99,299.28,299.45,61106.0,299.62,299.99,299.28,299.45,61106.0
2022-11-09 15:45:00,299.41,299.68,298.72,298.92,39967.0,299.41,299.68,298.72,298.92,39967.0
2022-11-09 15:50:00,299.13,300.12,299.0,299.26,48927.0,299.13,300.12,299.0,299.26,48927.0
2022-11-09 15:55:00,299.25,299.31,298.77,298.85,147135.0,299.25,299.31,298.77,298.85,147135.0
2022-11-10 09:30:00,318.49,326.15,317.87,324.43,193935.0,318.49,326.15,317.87,324.43,193935.0
2022-11-10 09:35:00,324.68,325.13,321.81,323.06,108859.0,324.68,325.13,321.81,323.06,108859.0
2022-11-10 09:40:00,322.91,323.1,319.73,321.36,62643.0,322.91,323.1,319.73,321.36,62643.0
2022-11-10 09:45:00,321.49,322.58,321.2,322.4,67436.0,321.49,322.58,321.2,322.4,67436.0
2022-11-10 09:50:00,322.29,324.21,321.77,323.49,83180.0,322.29,324.21,321.77,323.49,83180.0
2022-11-10 09:55:00,323.65,326.87,323.65,326.75,84806.0,323.65,326.87,323.65,326.75,84806.0
2022-11-10 10:00:00,326.73,326.86,324.9,325.14,49664.0,326.73,326.86,324.9,325.14,49664.0
2022-11-10 10:05:00,325.13,325.15,323.83,323.89,36480.0,325.13,325.15,323.83,323.89,36480.0
2022-11-10 10:10:00,324.07,324.32,323.33,323.33,16062.0,324.07,324.32,323.33,323.33,16062.0
2022-11-10 10:15:00,323.47,323.77,322.53,323.1,54911.0,323.47,323.77,322.53,323.1,54911.0
2022-11-10 10:20:00,322.9,322.9,320.75,320.75,38648.0,322.9,322.9,320.75,320.75,38648.0
2022-11-10 10:25:00,320.38,320.8,319.73,320.43,32478.0,320.38,320.8,319.73,320.43,32478.0
2022-11-10 10:30:00,320.6,320.79,318.59,320.58,31230.0,320.6,320.79,318.59,320.58,31230.0
2022-11-10 10:35:00,320.48,320.5,318.9,319.0,27429.0,320.48,320.5,318.9,319.0,27429.0
2022-11-10 10:40:00,318.82,321.38,318.76,320.73,31996.0,318.82,321.38,318.76,320.73,31996.0
2022-11-10 10:45:00,320.6,322.86,320.24,322.86,28354.0,320.6,322.86,320.24,322.86,28354.0
2022-11-10 10:50:00,322.81,323.26,322.38,322.43,29398.0,322.81,323.26,322.38,322.43,29398.0
2022-11-10 10:55:00,322.26,323.34,321.86,322.94,18149.0,322.26,323.34,321.86,322.94,18149.0
2022-11-10 11:00:00,323.06,323.33,322.36,322.68,19912.0,323.06,323.33,322.36,322.68,19912.0
2022-11-10 11:05:00,322.68,323.69,322.33,322.79,19120.0,322.68,323.69,322.33,322.79,19120.0
2022-11-10 11:10:00,322.79,324.1,322.48,324.0,22660.0,322.79,324.1,322.48,324.0,22660.0
2022-11-10 11:15:00,324.04,324.45,323.54,324.39,23327.0,324.04,324.45,323.54,324.39,23327.0
2022-11-10 11:20:00,324.35,324.56,324.17,324.5,16179.0,324.35,324.56,324.17,324.5,16179.0
2022-11-10 11:25:00,324.27,325.17,323.92,324.85,39832.0,324.27,325.17,323.92,324.85,39832.0
2022-11-10 11:30:00,324.81,325.78,324.49,325.53,21818.0,324.81,325.78,324.49,325.53,21818.0
2022-11-10 11:35:00,325.53,326.1,325.22,326.1,19949.0,325.53,326.1,325.22,326.1,19949.0
2022-11-10 11:40:00,326.08,326.08,325.12,325.22,29465.0,326.08,326.08,325.12,325.22,29465.0
2022-11-10 11:45:00,325.23,326.66,325.23,326.66,39979.0,325.23,326.66,325.23,326.66,39979.0
2022-11-10 11:50:00,326.63,326.7,326.22,326.67,20961.0,326.63,326.7,326.22,326.67,20961.0
2022-11-10 11:55:00,326.72,327.12,326.59,326.85,19617.0,326.72,327.12,326.59,326.85,19617.0
2022-11-10 12:00:00,326.78,326.86,326.37,326.64,25097.0,326.78,326.86,326.37,326.64,25097.0
2022-11-10 12:05:00,326.58,327.26,326.49,326.75,22654.0,326.58,327.26,326.49,326.75,22654.0
2022-11-10 12:10:00,326.68,326.72,325.84,325.96,22368.0,326.68,326.72,325.84,325.96,22368.0
2022-11-10 12:15:00,325.98,326.5,325.84,326.28,44075.0,325.98,326.5,325.84,326.28,44075.0
2022-11-10 12:20:00,326.24,327.23,325.74,326.72,31756.0,326.24,327.23,325.74,326.72,31756.0
2022-11-10 12:25:00,326.73,327.08,326.49,326.89,30057.0,326.73,327.08,326.49,326.89,30057.0
2022-11-10 12:30:00,326.79,326.85,325.61,326.17,23668.0,326.79,326.85,325.61,326.17,23668.0
2022-11-10 12:35:00,326.31,326.75,325.27,325.27,16076.0,326.31,326.75,325.27,325.27,16076.0
2022-11-10 12:40:00,325.43,326.43,325.2,326.43,22671.0,325.43,326.43,325.2,326.43,22671.0
2022-11-10 12:45:00,326.32,326.33,325.14,325.58,17881.0,326.32,326.33,325.14,325.58,17881.0
2022-11-10 12:50:00,325.58,325.8,325.19,325.36,21065.0,325.58,325.8,325.19,325.36,21065.0
2022-11-10 12:55:00,325.45,325.91,325.23,325.44,30229.0,325.45,325.91,325.23,325.44,30229.0
2022-11-10 13:00:00,325.54,326.28,325.32,325.97,36176.0,325.54,326.28,325.32,325.97,36176.0
2022-11-10 13:05:00,325.84,326.08,325.55,325.91,20473.0,325.84,326.08,325.55,325.91,20473.0
2022-11-10 13:10:00,325.89,326.58,325.59,326.54,17706.0,325.89,326.58,325.59,326.54,17706.0
2022-11-10 13:15:00,326.52,326.65,326.24,326.46,25591.0,326.52,326.65,326.24,326.46,25591.0
2022-11-10 13:20:00,326.54,326.65,325.86,325.94,9336.0,326.54,326.65,325.86,325.94,9336.0
2022-11-10 13:25:00,325.87,325.98,325.23,325.61,11934.0,325.87,325.98,325.23,325.61,11934.0
2022-11-10 13:30:00,325.75,326.26,325.34,325.52,10776.0,325.75,326.26,325.34,325.52,10776.0
2022-11-10 13:35:00,325.57,326.4,325.43,325.76,14495.0,325.57,326.4,325.43,325.76,14495.0
2022-11-10 13:40:00,325.71,326.59,325.65,326.42,17436.0,325.71,326.59,325.65,326.42,17436.0
2022-11-10 13:45:00,326.49,327.03,326.46,326.5,31914.0,326.49,327.03,326.46,326.5,31914.0
2022-11-10 13:50:00,326.55,326.61,325.85,326.22,18983.0,326.55,326.61,325.85,326.22,18983.0
2022-11-10 13:55:00,326.21,326.6,326.2,326.51,10294.0,326.21,326.6,326.2,326.51,10294.0
2022-11-10 14:00:00,326.41,326.66,326.23,326.66,11449.0,326.41,326.66,326.23,326.66,11449.0
2022-11-10 14:05:00,326.57,326.99,326.37,326.71,14816.0,326.57,326.99,326.37,326.71,14816.0
2022-11-10 14:10:00,326.72,326.82,326.5,326.69,9626.0,326.72,326.82,326.5,326.69,9626.0
2022-11-10 14:15:00,326.83,326.91,326.57,326.67,8187.0,326.83,326.91,326.57,326.67,8187.0
2022-11-10 14:20:00,326.72,327.25,326.29,327.25,32475.0,326.72,327.25,326.29,327.25,32475.0
2022-11-10 14:25:00,327.31,327.77,327.3,327.74,17532.0,327.31,327.77,327.3,327.74,17532.0
2022-11-10 14:30:00,327.73,327.81,327.28,327.72,9724.0,327.73,327.81,327.28,327.72,9724.0
2022-11-10 14:35:00,327.67,327.75,327.33,327.35,8869.0,327.67,327.75,327.33,327.35,8869.0
2022-11-10 14:40:00,327.33,327.57,327.15,327.43,7956.0,327.33,327.57,327.15,327.43,7956.0
2022-11-10 14:45:00,327.37,327.5,327.0,327.19,13905.0,327.37,327.5,327.0,327.19,13905.0
2022-11-10 14:50:00,327.12,327.97,327.03,327.72,15069.0,327.12,327.97,327.03,327.72,15069.0
2022-11-10 14:55:00,327.68,328.12,327.51,328.12,10986.0,327.68,328.12,327.51,328.12,10986.0
2022-11-10 15:00:00,328.05,328.08,327.7,328.01,12995.0,328.05,328.08,327.7,328.01,12995.0
2022-11-10 15:05:00,328.05,329.2,328.02,329.0,24261.0,328.05,329.2,328.02,329.0,24261.0
2022-11-10 15:10:00,329.02,329.26,328.68,329.25,30446.0,329.02,329.26,328.68,329.25,30446.0
2022-11-10 15:15:00,329.13,329.48,329.13,329.43,23734.0,329.13,329.48,329.13,329.43,23734.0
2022-11-10 15:20:00,329.32,329.54,328.96,328.97,26434.0,329.32,329.54,328.96,328.97,26434.0
2022-11-10 15:25:00,328.91,329.2,328.59,329.16,23553.0,328.91,329.2,328.59,329.16,23553.0
2022-11-10 15:30:00,329.16,329.43,328.51,328.57,33066.0,329.16,329.43,328.51,328.57,33066.0
2022-11-10 15:35:00,328.61,329.2,328.34,328.56,56066.0,328.61,329.2,328.34,328.56,56066.0
2022-11-10 15:40:00,328.52,328.6,328.31,328.42,79174.0,328.52,328.6,328.31,328.42,79174.0
2022-11-10 15:45:00,328.38,328.84,328.09,328.6,85836.0,328.38,328.84,328.09,328.6,85836.0
2022-11-10 15:50:00,328.61,329.73,328.54,329.44,134341.0,328.61,329.73,328.54,329.44,134341.0
2022-11-10 15:55:00,329.5,330.37,329.5,329.84,310491.0,329.5,330.37,329.5,329.84,310491.0
2022-11-11 09:30:00,330.46,332.99,329.49,331.63,101426.0,330.46,332.99,329.49,331.63,101426.0
2022-11-11 09:35:00,331.38,332.44,330.55,332.37,47490.0,331.38,332.44,330.55,332.37,47490.0
2022-11-11 09:40:00,332.57,336.12,332.17,336.11,48701.0,332.57,336.12,332.17,336.11,48701.0
2022-11-11 09:45:00,336.32,336.99,336.18,336.87,51825.0,336.32,336.99,336.18,336.87,51825.0
2022-11-11 09:50:00,336.95,337.27,334.06,334.25,25213.0,336.95,337.27,334.06,334.25,25213.0
2022-11-11 09:55:00,334.15,335.25,333.82,334.03,39387.0,334.15,335.25,333.82,334.03,39387.0
2022-11-11 10:00:00,333.89,337.0,332.23,334.29,36860.0,333.89,337.0,332.23,334.29,36860.0
2022-11-11 10:05:00,334.48,335.79,333.26,333.76,36230.0,334.48,335.79,333.26,333.76,36230.0
2022-11-11 10:10:00,333.81,335.34,333.29,334.79,25104.0,333.81,335.34,333.29,334.79,25104.0
2022-11-11 10:15:00,334.99,336.44,334.99,336.0,30629.0,334.99,336.44,334.99,336.0,30629.0
2022-11-11 10:20:00,336.05,336.43,335.68,335.94,21561.0,336.05,336.43,335.68,335.94,21561.0
2022-11-11 10:25:00,335.8,337.23,335.37,336.32,51061.0,335.8,337.23,335.37,336.32,51061.0
2022-11-11 10:30:00,336.33,337.0,335.54,336.86,43036.0,336.33,337.0,335.54,336.86,43036.0
2022-11-11 10:35:00,336.91,337.95,336.2,337.74,50438.0,336.91,337.95,336.2,337.74,50438.0
2022-11-11 10:40:00,337.94,338.26,337.02,337.99,43789.0,337.94,338.26,337.02,337.99,43789.0
2022-11-11 10:45:00,338.08,339.45,337.71,339.38,24456.0,338.08,339.45,337.71,339.38,24456.0
2022-11-11 10:50:00,339.34,339.53,338.76,338.96,22121.0,339.34,339.53,338.76,338.96,22121.0
2022-11-11 10:55:00,338.87,338.96,338.21,338.76,31631.0,338.87,338.96,338.21,338.76,31631.0
2022-11-11 11:00:00,338.86,339.26,338.24,338.5,15437.0,338.86,339.26,338.24,338.5,15437.0
2022-11-11 11:05:00,338.46,339.12,337.96,338.16,24282.0,338.46,339.12,337.96,338.16,24282.0
2022-11-11 11:10:00,338.12,338.25,337.07,337.21,28805.0,338.12,338.25,337.07,337.21,28805.0
2022-11-11 11:15:00,336.98,337.22,336.1,336.69,24362.0,336.98,337.22,336.1,336.69,24362.0
2022-11-11 11:20:00,336.84,337.09,335.75,336.38,21227.0,336.84,337.09,335.75,336.38,21227.0
2022-11-11 11:25:00,336.23,336.45,334.97,335.2,14524.0,336.23,336.45,334.97,335.2,14524.0
2022-11-11 11:30:00,334.93,335.56,334.54,335.37,25878.0,334.93,335.56,334.54,335.37,25878.0
2022-11-11 11:35:00,335.31,336.08,335.05,335.79,22188.0,335.31,336.08,335.05,335.79,22188.0
2022-11-11 11:40:00,335.61,336.8,335.61,336.51,20669.0,335.61,336.8,335.61,336.51,20669.0
2022-11-11 11:45:00,336.69,336.94,336.01,336.76,17110.0,336.69,336.94,336.01,336.76,17110.0
2022-11-11 11:50:00,336.98,337.32,336.78,337.16,16834.0,336.98,337.32,336.78,337.16,16834.0
2022-11-11 11:55:00,337.22,337.78,336.66,337.59,9330.0,337.22,337.78,336.66,337.59,9330.0
2022-11-11 12:00:00,337.55,337.69,336.92,337.32,11637.0,337.55,337.69,336.92,337.32,11637.0
2022-11-11 12:05:00,337.24,337.53,336.57,337.2,11079.0,337.24,337.53,336.57,337.2,11079.0
2022-11-11 12:10:00,337.32,338.87,337.32,338.76,18214.0,337.32,338.87,337.32,338.76,18214.0
2022-11-11 12:15:00,338.78,339.47,338.78,339.15,25945.0,338.78,339.47,338.78,339.15,25945.0
2022-11-11 12:20:00,339.03,339.17,338.74,339.15,13269.0,339.03,339.17,338.74,339.15,13269.0
2022-11-11 12:25:00,339.19,339.37,338.85,339.11,14601.0,339.19,339.37,338.85,339.11,14601.0
2022-11-11 12:30:00,339.1,339.6,338.75,338.75,16235.0,339.1,339.6,338.75,338.75,16235.0
2022-11-11 12:35:00,338.7,339.1,338.59,338.98,6100.0,338.7,339.1,338.59,338.98,6100.0
2022-11-11 12:40:00,338.92,339.2,338.55,339.15,16561.0,338.92,339.2,338.55,339.15,16561.0
2022-11-11 12:45:00,339.14,339.23,338.84,338.98,17018.0,339.14,339.23,338.84,338.98,17018.0
2022-11-11 12:50:00,338.95,339.74,338.94,339.66,12700.0,338.95,339.74,338.94,339.66,12700.0
2022-11-11 12:55:00,339.78,340.38,339.78,339.79,20491.0,339.78,340.38,339.78,339.79,20491.0
2022-11-11 13:00:00,339.79,340.5,339.77,340.23,15128.0,339.79,340.5,339.77,340.23,15128.0
2022-11-11 13:05:00,340.09,340.37,340.04,340.25,16750.0,340.09,340.37,340.04,340.25,16750.0
2022-11-11 13:10:00,340.36,340.81,340.3,340.32,27044.0,340.36,340.81,340.3,340.32,27044.0
2022-11-11 13:15:00,340.33,341.04,340.32,340.98,15170.0,340.33,341.04,340.32,340.98,15170.0
2022-11-11 13:20:00,340.99,341.01,340.59,340.98,11609.0,340.99,341.01,340.59,340.98,11609.0
2022-11-11 13:25:00,341.11,341.17,340.86,341.08,8733.0,341.11,341.17,340.86,341.08,8733.0
2022-11-11 13:30:00,341.12,341.91,341.09,341.7,16936.0,341.12,341.91,341.09,341.7,16936.0
2022-11-11 13:35:00,341.83,341.9,341.01,341.1,27781.0,341.83,341.9,341.01,341.1,27781.0
2022-11-11 13:40:00,341.07,341.17,340.41,340.93,18428.0,341.07,341.17,340.41,340.93,18428.0
2022-11-11 13:45:00,340.9,341.34,340.61,341.31,11639.0,340.9,341.34,340.61,341.31,11639.0
2022-11-11 13:50:00,341.39,341.79,341.14,341.67,30176.0,341.39,341.79,341.14,341.67,30176.0
2022-11-11 13:55:00,341.67,342.14,341.53,342.13,19625.0,341.67,342.14,341.53,342.13,19625.0
2022-11-11 14:00:00,342.14,342.2,341.73,342.0,33398.0,342.14,342.2,341.73,342.0,33398.0
2022-11-11 14:05:00,341.96,342.31,341.73,341.84,12548.0,341.96,342.31,341.73,341.84,12548.0
2022-11-11 14:10:00,341.78,341.78,340.8,341.15,13236.0,341.78,341.78,340.8,341.15,13236.0
2022-11-11 14:15:00,341.14,341.2,340.34,340.64,17662.0,341.14,341.2,340.34,340.64,17662.0
2022-11-11 14:20:00,340.68,341.19,340.51,340.6,13296.0,340.68,341.19,340.51,340.6,13296.0
2022-11-11 14:25:00,340.58,340.89,340.44,340.8,13216.0,340.58,340.89,340.44,340.8,13216.0
2022-11-11 14:30:00,340.79,340.88,340.62,340.79,9510.0,340.79,340.88,340.62,340.79,9510.0
2022-11-11 14:35:00,340.72,340.87,340.6,340.77,6861.0,340.72,340.87,340.6,340.77,6861.0
2022-11-11 14:40:00,340.9,341.12,340.62,340.87,48508.0,340.9,341.12,340.62,340.87,48508.0
2022-11-11 14:45:00,340.89,340.91,340.47,340.61,13639.0,340.89,340.91,340.47,340.61,13639.0
2022-11-11 14:50:00,340.58,341.09,340.34,340.87,17843.0,340.58,341.09,340.34,340.87,17843.0
2022-11-11 14:55:00,340.88,341.04,340.61,340.88,14787.0,340.88,341.04,340.61,340.88,14787.0
2022-11-11 15:00:00,340.91,340.91,340.31,340.34,36280.0,340.91,340.91,340.31,340.34,36280.0
2022-11-11 15:05:00,340.34,340.37,339.24,339.28,66955.0,340.34,340.37,339.24,339.28,66955.0
2022-11-11 15:10:00,339.3,339.3,338.35,338.47,24252.0,339.3,339.3,338.35,338.47,24252.0
2022-11-11 15:15:00,338.44,338.45,337.77,338.12,17298.0,338.44,338.45,337.77,338.12,17298.0
2022-11-11 15:20:00,338.17,338.78,338.07,338.34,26872.0,338.17,338.78,338.07,338.34,26872.0
2022-11-11 15:25:00,338.34,339.72,338.3,339.68,28647.0,338.34,339.72,338.3,339.68,28647.0
2022-11-11 15:30:00,339.69,340.51,339.63,340.24,31262.0,339.69,340.51,339.63,340.24,31262.0
2022-11-11 15:35:00,340.25,340.55,339.87,340.55,32296.0,340.25,340.55,339.87,340.55,32296.0
2022-11-11 15:40:00,340.52,340.91,340.47,340.74,29817.0,340.52,340.91,340.47,340.74,29817.0
2022-11-11 15:45:00,340.69,340.94,340.58,340.87,39656.0,340.69,340.94,340.58,340.87,39656.0
2022-11-11 15:50:00,340.92,341.53,340.63,341.26,60524.0,340.92,341.53,340.63,341.26,60524.0
2022-11-11 15:55:00,341.18,341.48,340.98,341.1,174553.0,341.18,341.48,340.98,341.1,174553.0
2022-11-14 09:30:00,338.07,338.07,335.03,335.04,78678.0,338.07,338.07,335.03,335.04,78678.0
2022-11-14 09:35:00,335.04,337.64,334.42,337.54,31917.0,335.04,337.64,334.42,337.54,31917.0
2022-11-14 09:40:00,337.56,338.0,337.0,337.54,36314.0,337.56,338.0,337.0,337.54,36314.0
2022-11-14 09:45:00,337.54,338.1,336.35,337.75,43029.0,337.54,338.1,336.35,337.75,43029.0
2022-11-14 09:50:00,337.87,339.27,337.82,338.48,23555.0,337.87,339.27,337.82,338.48,23555.0
2022-11-14 09:55:00,338.74,339.3,337.65,338.05,39012.0,338.74,339.3,337.65,338.05,39012.0
2022-11-14 10:00:00,337.75,338.77,337.75,338.13,16803.0,337.75,338.77,337.75,338.13,16803.0
2022-11-14 10:05:00,338.35,339.37,337.77,338.41,24551.0,338.35,339.37,337.77,338.41,24551.0
2022-11-14 10:10:00,338.84,340.38,338.8,340.35,21276.0,338.84,340.38,338.8,340.35,21276.0
2022-11-14 10:15:00,340.41,341.58,340.19,340.2,30607.0,340.41,341.58,340.19,340.2,30607.0
2022-11-14 10:20:00,340.18,340.71,339.67,339.68,15246.0,340.18,340.71,339.67,339.68,15246.0
2022-11-14 10:25:00,339.72,339.72,338.58,339.34,20199.0,339.72,339.72,338.58,339.34,20199.0
2022-11-14 10:30:00,339.0,339.69,338.91,339.5,25619.0,339.0,339.69,338.91,339.5,25619.0
2022-11-14 10:35:00,339.42,339.44,338.48,339.37,15062.0,339.42,339.44,338.48,339.37,15062.0
2022-11-14 10:40:00,339.57,340.28,339.08,339.19,21955.0,339.57,340.28,339.08,339.19,21955.0
2022-11-14 10:45:00,339.22,339.25,338.72,338.77,11794.0,339.22,339.25,338.72,338.77,11794.0
2022-11-14 10:50:00,338.87,339.32,338.63,339.17,18717.0,338.87,339.32,338.63,339.17,18717.0
2022-11-14 10:55:00,339.15,340.06,339.01,339.39,17136.0,339.15,340.06,339.01,339.39,17136.0
2022-11-14 11:00:00,339.55,339.65,338.24,338.49,17322.0,339.55,339.65,338.24,338.49,17322.0
2022-11-14 11:05:00,338.59,340.11,338.21,340.11,29177.0,338.59,340.11,338.21,340.11,29177.0
2022-11-14 11:10:00,340.01,340.11,338.38,338.6,18679.0,340.01,340.11,338.38,338.6,18679.0
2022-11-14 11:15:00,338.57,338.58,337.84,338.25,17519.0,338.57,338.58,337.84,338.25,17519.0
2022-11-14 11:20:00,338.27,339.1,338.09,338.7,12080.0,338.27,339.1,338.09,338.7,12080.0
2022-11-14 11:25:00,338.75,339.4,338.74,339.17,12386.0,338.75,339.4,338.74,339.17,12386.0
2022-11-14 11:30:00,339.16,340.76,338.87,340.75,21045.0,339.16,340.76,338.87,340.75,21045.0
2022-11-14 11:35:00,340.99,341.33,340.64,340.98,16841.0,340.99,341.33,340.64,340.98,16841.0
2022-11-14 11:40:00,340.84,341.97,340.74,341.57,17250.0,340.84,341.97,340.74,341.57,17250.0
2022-11-14 11:45:00,341.59,342.31,341.53,342.17,25448.0,341.59,342.31,341.53,342.17,25448.0
2022-11-14 11:50:00,342.15,342.27,340.94,341.31,18740.0,342.15,342.27,340.94,341.31,18740.0
2022-11-14 11:55:00,341.44,341.99,341.36,341.61,13834.0,341.44,341.99,341.36,341.61,13834.0
2022-11-14 12:00:00,341.7,342.36,341.16,341.97,12403.0,341.7,342.36,341.16,341.97,12403.0
2022-11-14 12:05:00,341.98,342.39,341.74,342.13,7707.0,341.98,342.39,341.74,342.13,7707.0
2022-11-14 12:10:00,342.1,342.18,341.82,342.0,18867.0,342.1,342.18,341.82,342.0,18867.0
2022-11-14 12:15:00,342.09,342.3,341.53,341.53,8296.0,342.09,342.3,341.53,341.53,8296.0
2022-11-14 12:20:00,341.41,341.72,340.51,341.56,14476.0,341.41,341.72,340.51,341.56,14476.0
2022-11-14 12:25:00,341.64,342.38,341.55,341.97,23092.0,341.64,342.38,341.55,341.97,23092.0
2022-11-14 12:30:00,341.98,342.93,341.98,342.39,19795.0,341.98,342.93,341.98,342.39,19795.0
2022-11-14 12:35:00,342.43,342.89,342.32,342.81,10164.0,342.43,342.89,342.32,342.81,10164.0
2022-11-14 12:40:00,342.74,342.83,342.27,342.6,13012.0,342.74,342.83,342.27,342.6,13012.0
2022-11-14 12:45:00,342.51,343.1,342.51,342.75,12670.0,342.51,343.1,342.51,342.75,12670.0
2022-11-14 12:50:00,342.81,343.03,342.63,342.63,14449.0,342.81,343.03,342.63,342.63,14449.0
2022-11-14 12:55:00,342.67,342.73,341.71,341.84,22764.0,342.67,342.73,341.71,341.84,22764.0
2022-11-14 13:00:00,341.76,342.9,341.61,342.7,8289.0,341.76,342.9,341.61,342.7,8289.0
2022-11-14 13:05:00,342.71,343.0,342.39,342.67,12430.0,342.71,343.0,342.39,342.67,12430.0
2022-11-14 13:10:00,342.68,342.8,342.17,342.42,12337.0,342.68,342.8,342.17,342.42,12337.0
2022-11-14 13:15:00,342.35,342.6,342.14,342.56,9750.0,342.35,342.6,342.14,342.56,9750.0
2022-11-14 13:20:00,342.68,343.0,342.26,342.38,18182.0,342.68,343.0,342.26,342.38,18182.0
2022-11-14 13:25:00,342.35,343.3,342.34,343.2,14333.0,342.35,343.3,342.34,343.2,14333.0
2022-11-14 13:30:00,343.25,343.25,342.67,343.0,31467.0,343.25,343.25,342.67,343.0,31467.0
2022-11-14 13:35:00,343.01,343.44,342.84,343.38,16974.0,343.01,343.44,342.84,343.38,16974.0
2022-11-14 13:40:00,343.4,343.53,343.02,343.34,6795.0,343.4,343.53,343.02,343.34,6795.0
2022-11-14 13:45:00,343.28,343.32,342.89,343.0,19534.0,343.28,343.32,342.89,343.0,19534.0
2022-11-14 13:50:00,343.06,343.54,343.02,343.32,8379.0,343.06,343.54,343.02,343.32,8379.0
2022-11-14 13:55:00,343.24,344.09,343.24,343.73,11966.0,343.24,344.09,343.24,343.73,11966.0
2022-11-14 14:00:00,343.73,344.22,343.66,343.95,12548.0,343.73,344.22,343.66,343.95,12548.0
2022-11-14 14:05:00,344.05,344.05,343.61,343.85,14227.0,344.05,344.05,343.61,343.85,14227.0
2022-11-14 14:10:00,343.77,344.0,343.53,344.0,8147.0,343.77,344.0,343.53,344.0,8147.0
2022-11-14 14:15:00,344.06,344.42,343.74,344.42,13469.0,344.06,344.42,343.74,344.42,13469.0
2022-11-14 14:20:00,344.5,345.11,344.35,344.88,19867.0,344.5,345.11,344.35,344.88,19867.0
2022-11-14 14:25:00,344.82,344.88,344.54,344.81,14091.0,344.82,344.88,344.54,344.81,14091.0
2022-11-14 14:30:00,344.78,344.78,344.12,344.2,11451.0,344.78,344.78,344.12,344.2,11451.0
2022-11-14 14:35:00,344.15,344.41,343.91,344.19,11374.0,344.15,344.41,343.91,344.19,11374.0
2022-11-14 14:40:00,344.16,344.24,343.44,343.92,19022.0,344.16,344.24,343.44,343.92,19022.0
2022-11-14 14:45:00,343.76,343.86,342.88,343.21,17823.0,343.76,343.86,342.88,343.21,17823.0
2022-11-14 14:50:00,343.24,343.83,343.09,343.78,12802.0,343.24,343.83,343.09,343.78,12802.0
2022-11-14 14:55:00,343.83,344.28,343.74,344.02,11331.0,343.83,344.28,343.74,344.02,11331.0
2022-11-14 15:00:00,344.06,344.38,343.97,344.37,18754.0,344.06,344.38,343.97,344.37,18754.0
2022-11-14 15:05:00,344.36,344.85,344.28,344.28,19493.0,344.36,344.85,344.28,344.28,19493.0
2022-11-14 15:10:00,344.31,344.5,343.39,343.57,24485.0,344.31,344.5,343.39,343.57,24485.0
2022-11-14 15:15:00,343.56,343.79,343.17,343.72,33356.0,343.56,343.79,343.17,343.72,33356.0
2022-11-14 15:20:00,343.73,343.97,343.46,343.75,22143.0,343.73,343.97,343.46,343.75,22143.0
2022-11-14 15:25:00,343.81,344.19,343.56,343.56,21311.0,343.81,344.19,343.56,343.56,21311.0
2022-11-14 15:30:00,343.55,343.66,342.54,342.71,29314.0,343.55,343.66,342.54,342.71,29314.0
2022-11-14 15:35:00,342.78,343.2,342.24,342.68,20784.0,342.78,343.2,342.24,342.68,20784.0
2022-11-14 15:40:00,342.76,343.08,342.58,342.78,19981.0,342.76,343.08,342.58,342.78,19981.0
2022-11-14 15:45:00,342.81,342.92,342.22,342.36,26722.0,342.81,342.92,342.22,342.36,26722.0
2022-11-14 15:50:00,342.43,342.82,341.54,341.54,53810.0,342.43,342.82,341.54,341.54,53810.0
2022-11-14 15:55:00,341.49,341.5,340.07,340.37,171773.0,341.49,341.5,340.07,340.37,171773.0
2022-11-15 09:30:00,348.41,350.48,347.73,349.42,75196.0,348.41,350.48,347.73,349.42,75196.0
2022-11-15 09:35:00,349.22,349.84,348.07,348.44,20955.0,349.22,349.84,348.07,348.44,20955.0
2022-11-15 09:40:00,348.58,349.38,347.8,348.03,27106.0,348.58,349.38,347.8,348.03,27106.0
2022-11-15 09:45:00,347.96,348.98,347.68,348.58,30037.0,347.96,348.98,347.68,348.58,30037.0
2022-11-15 09:50:00,348.46,349.15,347.71,347.77,33390.0,348.46,349.15,347.71,347.77,33390.0
2022-11-15 09:55:00,347.73,349.95,347.73,349.73,33314.0,347.73,349.95,347.73,349.73,33314.0
2022-11-15 10:00:00,349.66,350.97,349.5,350.11,37399.0,349.66,350.97,349.5,350.11,37399.0
2022-11-15 10:05:00,349.96,350.41,348.7,349.04,25757.0,349.96,350.41,348.7,349.04,25757.0
2022-11-15 10:10:00,348.99,349.45,348.61,348.71,14330.0,348.99,349.45,348.61,348.71,14330.0
2022-11-15 10:15:00,348.71,348.82,347.64,347.64,32630.0,348.71,348.82,347.64,347.64,32630.0
2022-11-15 10:20:00,347.59,348.57,347.17,348.4,13650.0,347.59,348.57,347.17,348.4,13650.0
2022-11-15 10:25:00,348.39,348.9,347.79,348.3,21021.0,348.39,348.9,347.79,348.3,21021.0
2022-11-15 10:30:00,348.1,349.02,347.75,348.91,17130.0,348.1,349.02,347.75,348.91,17130.0
2022-11-15 10:35:00,348.98,349.13,347.22,347.38,25873.0,348.98,349.13,347.22,347.38,25873.0
2022-11-15 10:40:00,347.33,347.33,346.67,347.17,12618.0,347.33,347.33,346.67,347.17,12618.0
2022-11-15 10:45:00,347.11,347.87,346.0,346.48,13390.0,347.11,347.87,346.0,346.48,13390.0
2022-11-15 10:50:00,346.54,347.36,345.95,347.2,24129.0,346.54,347.36,345.95,347.2,24129.0
2022-11-15 10:55:00,347.37,347.7,347.1,347.38,11001.0,347.37,347.7,347.1,347.38,11001.0
2022-11-15 11:00:00,347.27,347.41,346.04,346.38,31712.0,347.27,347.41,346.04,346.38,31712.0
2022-11-15 11:05:00,346.39,347.21,346.16,346.98,26096.0,346.39,347.21,346.16,346.98,26096.0
2022-11-15 11:10:00,346.88,347.25,346.49,347.25,16940.0,346.88,347.25,346.49,347.25,16940.0
2022-11-15 11:15:00,347.35,347.84,346.68,347.18,21848.0,347.35,347.84,346.68,347.18,21848.0
2022-11-15 11:20:00,347.12,347.9,347.11,347.33,24567.0,347.12,347.9,347.11,347.33,24567.0
2022-11-15 11:25:00,347.38,347.57,346.69,347.15,10885.0,347.38,347.57,346.69,347.15,10885.0
2022-11-15 11:30:00,347.28,348.58,347.25,348.32,17469.0,347.28,348.58,347.25,348.32,17469.0
2022-11-15 11:35:00,348.29,348.68,347.88,348.31,19443.0,348.29,348.68,347.88,348.31,19443.0
2022-11-15 11:40:00,348.21,348.43,347.73,347.92,17149.0,348.21,348.43,347.73,347.92,17149.0
2022-11-15 11:45:00,347.92,348.16,347.38,347.79,11146.0,347.92,348.16,347.38,347.79,11146.0
2022-11-15 11:50:00,347.86,348.09,347.52,348.09,8822.0,347.86,348.09,347.52,348.09,8822.0
2022-11-15 11:55:00,348.18,348.71,347.81,348.69,20465.0,348.18,348.71,347.81,348.69,20465.0
2022-11-15 12:00:00,348.6,348.79,347.56,348.05,13790.0,348.6,348.79,347.56,348.05,13790.0
2022-11-15 12:05:00,347.97,348.95,347.81,348.91,12890.0,347.97,348.95,347.81,348.91,12890.0
2022-11-15 12:10:00,348.85,349.52,348.68,348.8,10021.0,348.85,349.52,348.68,348.8,10021.0
2022-11-15 12:15:00,348.77,349.1,348.74,348.96,12100.0,348.77,349.1,348.74,348.96,12100.0
2022-11-15 12:20:00,349.08,349.15,348.62,349.07,9828.0,349.08,349.15,348.62,349.07,9828.0
2022-11-15 12:25:00,349.11,349.32,348.59,348.59,21651.0,349.11,349.32,348.59,348.59,21651.0
2022-11-15 12:30:00,348.49,349.02,348.21,348.86,10818.0,348.49,349.02,348.21,348.86,10818.0
2022-11-15 12:35:00,348.87,349.63,348.87,349.46,10210.0,348.87,349.63,348.87,349.46,10210.0
2022-11-15 12:40:00,349.66,349.77,348.89,349.19,9925.0,349.66,349.77,348.89,349.19,9925.0
2022-11-15 12:45:00,349.35,349.7,348.8,349.68,11944.0,349.35,349.7,348.8,349.68,11944.0
2022-11-15 12:50:00,349.73,349.73,349.22,349.22,14248.0,349.73,349.73,349.22,349.22,14248.0
2022-11-15 12:55:00,349.19,349.3,348.84,349.25,12798.0,349.19,349.3,348.84,349.25,12798.0
2022-11-15 13:00:00,349.3,349.63,349.01,349.4,13210.0,349.3,349.63,349.01,349.4,13210.0
2022-11-15 13:05:00,349.32,349.71,349.14,349.14,13249.0,349.32,349.71,349.14,349.14,13249.0
2022-11-15 13:10:00,348.82,349.39,348.79,349.16,12251.0,348.82,349.39,348.79,349.16,12251.0
2022-11-15 13:15:00,349.2,349.25,347.52,347.61,14185.0,349.2,349.25,347.52,347.61,14185.0
2022-11-15 13:20:00,347.31,347.31,345.5,345.96,13671.0,347.31,347.31,345.5,345.96,13671.0
2022-11-15 13:25:00,346.16,346.42,344.67,345.5,24187.0,346.16,346.42,344.67,345.5,24187.0
2022-11-15 13:30:00,345.42,346.2,344.47,344.53,12520.0,345.42,346.2,344.47,344.53,12520.0
2022-11-15 13:35:00,344.63,344.97,343.0,343.43,13463.0,344.63,344.97,343.0,343.43,13463.0
2022-11-15 13:40:00,343.37,345.43,342.56,344.66,16450.0,343.37,345.43,342.56,344.66,16450.0
2022-11-15 13:45:00,344.41,345.36,343.55,343.55,10860.0,344.41,345.36,343.55,343.55,10860.0
2022-11-15 13:50:00,343.67,344.58,343.61,344.58,21879.0,343.67,344.58,343.61,344.58,21879.0
2022-11-15 13:55:00,344.69,345.18,344.08,344.1,9481.0,344.69,345.18,344.08,344.1,9481.0
2022-11-15 14:00:00,344.15,344.48,342.65,342.65,10290.0,344.15,344.48,342.65,342.65,10290.0
2022-11-15 14:05:00,342.82,344.02,342.8,344.02,8366.0,342.82,344.02,342.8,344.02,8366.0
2022-11-15 14:10:00,344.19,346.48,344.18,345.55,12716.0,344.19,346.48,344.18,345.55,12716.0
2022-11-15 14:15:00,345.47,347.01,344.92,346.72,16928.0,345.47,347.01,344.92,346.72,16928.0
2022-11-15 14:20:00,346.69,348.06,346.69,347.51,28058.0,346.69,348.06,346.69,347.51,28058.0
2022-11-15 14:25:00,347.44,347.5,346.15,346.66,20200.0,347.44,347.5,346.15,346.66,20200.0
2022-11-15 14:30:00,346.6,346.87,345.64,345.69,30306.0,346.6,346.87,345.64,345.69,30306.0
2022-11-15 14:35:00,345.68,346.77,345.62,345.9,8265.0,345.68,346.77,345.62,345.9,8265.0
2022-11-15 14:40:00,345.95,346.59,345.95,346.07,11426.0,345.95,346.59,345.95,346.07,11426.0
2022-11-15 14:45:00,346.08,346.54,345.47,345.59,10824.0,346.08,346.54,345.47,345.59,10824.0
2022-11-15 14:50:00,345.5,345.98,345.06,345.51,6557.0,345.5,345.98,345.06,345.51,6557.0
2022-11-15 14:55:00,345.62,347.47,345.62,346.79,14403.0,345.62,347.47,345.62,346.79,14403.0
2022-11-15 15:00:00,346.96,347.77,346.74,347.41,19359.0,346.96,347.77,346.74,347.41,19359.0
2022-11-15 15:05:00,347.37,347.37,346.44,346.85,8347.0,347.37,347.37,346.44,346.85,8347.0
2022-11-15 15:10:00,346.91,347.12,346.25,346.61,9698.0,346.91,347.12,346.25,346.61,9698.0
2022-11-15 15:15:00,346.59,347.53,346.58,347.53,13721.0,346.59,347.53,346.58,347.53,13721.0
2022-11-15 15:20:00,347.34,347.46,346.92,347.32,17232.0,347.34,347.46,346.92,347.32,17232.0
2022-11-15 15:25:00,347.49,347.5,346.34,346.52,13346.0,347.49,347.5,346.34,346.52,13346.0
2022-11-15 15:30:00,346.35,346.35,345.44,345.51,11580.0,346.35,346.35,345.44,345.51,11580.0
2022-11-15 15:35:00,345.51,346.14,345.5,346.04,29466.0,345.51,346.14,345.5,346.04,29466.0
2022-11-15 15:40:00,346.0,346.72,345.96,346.46,21106.0,346.0,346.72,345.96,346.46,21106.0
2022-11-15 15:45:00,346.44,346.48,345.78,346.41,31345.0,346.44,346.48,345.78,346.41,31345.0
2022-11-15 15:50:00,346.4,346.41,345.12,345.4,33927.0,346.4,346.41,345.12,345.4,33927.0
2022-11-15 15:55:00,345.49,346.17,345.43,346.12,81528.0,345.49,346.17,345.43,346.12,81528.0
2022-11-16 09:30:00,345.0,345.02,342.4,342.85,76128.0,345.0,345.02,342.4,342.85,76128.0
2022-11-16 09:35:00,342.23,343.19,342.02,343.17,12641.0,342.23,343.19,342.02,343.17,12641.0
2022-11-16 09:40:00,342.19,343.09,341.46,341.82,24729.0,342.19,343.09,341.46,341.82,24729.0
2022-11-16 09:45:00,341.6,342.33,339.61,339.7,40387.0,341.6,342.33,339.61,339.7,40387.0
2022-11-16 09:50:00,339.91,340.26,339.05,339.81,30723.0,339.91,340.26,339.05,339.81,30723.0
2022-11-16 09:55:00,339.79,341.34,339.78,341.11,11793.0,339.79,341.34,339.78,341.11,11793.0
2022-11-16 10:00:00,341.08,341.87,340.82,341.07,14211.0,341.08,341.87,340.82,341.07,14211.0
2022-11-16 10:05:00,341.18,341.63,340.71,341.11,13375.0,341.18,341.63,340.71,341.11,13375.0
2022-11-16 10:10:00,341.22,341.78,340.57,340.57,8880.0,341.22,341.78,340.57,340.57,8880.0
2022-11-16 10:15:00,340.7,340.7,339.04,339.17,16244.0,340.7,340.7,339.04,339.17,16244.0
2022-11-16 10:20:00,339.43,339.66,338.48,338.57,16984.0,339.43,339.66,338.48,338.57,16984.0
2022-11-16 10:25:00,338.58,338.92,338.33,338.64,10339.0,338.58,338.92,338.33,338.64,10339.0
2022-11-16 10:30:00,338.88,339.89,338.72,339.44,10598.0,338.88,339.89,338.72,339.44,10598.0
2022-11-16 10:35:00,339.11,339.19,337.95,338.02,14519.0,339.11,339.19,337.95,338.02,14519.0
2022-11-16 10:40:00,338.02,338.02,337.21,337.59,11434.0,338.02,338.02,337.21,337.59,11434.0
2022-11-16 10:45:00,337.59,337.98,336.96,337.13,13241.0,337.59,337.98,336.96,337.13,13241.0
2022-11-16 10:50:00,337.1,337.39,336.72,337.07,22627.0,337.1,337.39,336.72,337.07,22627.0
2022-11-16 10:55:00,337.1,337.5,337.02,337.26,8316.0,337.1,337.5,337.02,337.26,8316.0
2022-11-16 11:00:00,337.23,337.7,337.1,337.48,15306.0,337.23,337.7,337.1,337.48,15306.0
2022-11-16 11:05:00,337.31,337.87,337.03,337.87,6448.0,337.31,337.87,337.03,337.87,6448.0
2022-11-16 11:10:00,337.92,338.46,337.47,338.3,12687.0,337.92,338.46,337.47,338.3,12687.0
2022-11-16 11:15:00,338.33,338.42,338.0,338.32,10083.0,338.33,338.42,338.0,338.32,10083.0
2022-11-16 11:20:00,338.15,338.76,337.84,338.76,8418.0,338.15,338.76,337.84,338.76,8418.0
2022-11-16 11:25:00,338.71,339.49,338.61,339.23,9407.0,338.71,339.49,338.61,339.23,9407.0
2022-11-16 11:30:00,339.12,339.91,339.08,339.83,12495.0,339.12,339.91,339.08,339.83,12495.0
2022-11-16 11:35:00,339.82,339.82,339.34,339.54,12860.0,339.82,339.82,339.34,339.54,12860.0
2022-11-16 11:40:00,339.4,340.03,339.39,339.51,6918.0,339.4,340.03,339.39,339.51,6918.0
2022-11-16 11:45:00,339.58,340.58,339.56,340.57,13518.0,339.58,340.58,339.56,340.57,13518.0
2022-11-16 11:50:00,340.46,340.55,339.2,339.54,10208.0,340.46,340.55,339.2,339.54,10208.0
2022-11-16 11:55:00,339.6,340.66,339.45,339.55,14622.0,339.6,340.66,339.45,339.55,14622.0
2022-11-16 12:00:00,339.46,339.69,339.01,339.36,4764.0,339.46,339.69,339.01,339.36,4764.0
2022-11-16 12:05:00,339.17,339.81,338.91,339.79,7535.0,339.17,339.81,338.91,339.79,7535.0
2022-11-16 12:10:00,339.66,339.66,339.2,339.44,6962.0,339.66,339.66,339.2,339.44,6962.0
2022-11-16 12:15:00,339.48,339.48,338.9,338.98,5400.0,339.48,339.48,338.9,338.98,5400.0
2022-11-16 12:20:00,339.02,339.5,338.54,339.33,17040.0,339.02,339.5,338.54,339.33,17040.0
2022-11-16 12:25:00,339.19,340.18,339.18,340.18,14389.0,339.19,340.18,339.18,340.18,14389.0
2022-11-16 12:30:00,340.06,340.11,339.85,340.06,3523.0,340.06,340.11,339.85,340.06,3523.0
2022-11-16 12:35:00,340.07,340.43,340.0,340.0,14481.0,340.07,340.43,340.0,340.0,14481.0
2022-11-16 12:40:00,340.01,340.92,339.86,340.91,4907.0,340.01,340.92,339.86,340.91,4907.0
2022-11-16 12:45:00,341.06,341.79,341.06,341.47,7446.0,341.06,341.79,341.06,341.47,7446.0
2022-11-16 12:50:00,341.56,342.0,340.91,340.97,12590.0,341.56,342.0,340.91,340.97,12590.0
2022-11-16 12:55:00,341.03,341.19,340.8,340.87,4197.0,341.03,341.19,340.8,340.87,4197.0
2022-11-16 13:00:00,340.61,340.89,340.35,340.89,4154.0,340.61,340.89,340.35,340.89,4154.0
2022-11-16 13:05:00,340.9,341.05,340.6,340.67,3866.0,340.9,341.05,340.6,340.67,3866.0
2022-11-16 13:10:00,340.78,341.15,340.56,340.98,10332.0,340.78,341.15,340.56,340.98,10332.0
2022-11-16 13:15:00,341.02,341.03,340.51,340.62,3241.0,341.02,341.03,340.51,340.62,3241.0
2022-11-16 13:20:00,340.74,341.1,340.74,340.77,5824.0,340.74,341.1,340.74,340.77,5824.0
2022-11-16 13:25:00,340.84,341.34,340.77,340.84,6915.0,340.84,341.34,340.77,340.84,6915.0
2022-11-16 13:30:00,340.89,341.08,339.41,339.5,6905.0,340.89,341.08,339.41,339.5,6905.0
2022-11-16 13:35:00,339.59,339.7,339.06,339.39,14613.0,339.59,339.7,339.06,339.39,14613.0
2022-11-16 13:40:00,339.47,339.82,339.39,339.64,7007.0,339.47,339.82,339.39,339.64,7007.0
2022-11-16 13:45:00,339.51,339.68,339.21,339.25,10097.0,339.51,339.68,339.21,339.25,10097.0
2022-11-16 13:50:00,339.3,339.36,338.63,338.63,6185.0,339.3,339.36,338.63,338.63,6185.0
2022-11-16 13:55:00,338.63,338.67,338.02,338.5,11263.0,338.63,338.67,338.02,338.5,11263.0
2022-11-16 14:00:00,338.53,339.03,338.5,338.94,3098.0,338.53,339.03,338.5,338.94,3098.0
2022-11-16 14:05:00,338.96,339.04,338.46,338.46,6573.0,338.96,339.04,338.46,338.46,6573.0
2022-11-16 14:10:00,338.42,338.56,337.79,337.94,11876.0,338.42,338.56,337.79,337.94,11876.0
2022-11-16 14:15:00,337.95,338.35,337.8,338.35,9745.0,337.95,338.35,337.8,338.35,9745.0
2022-11-16 14:20:00,338.4,339.19,338.37,339.12,10168.0,338.4,339.19,338.37,339.12,10168.0
2022-11-16 14:25:00,339.24,339.85,339.23,339.56,8224.0,339.24,339.85,339.23,339.56,8224.0
2022-11-16 14:30:00,339.49,339.49,338.74,339.0,11086.0,339.49,339.49,338.74,339.0,11086.0
2022-11-16 14:35:00,339.0,340.36,338.98,339.94,14716.0,339.0,340.36,338.98,339.94,14716.0
2022-11-16 14:40:00,339.95,340.27,339.58,339.73,12193.0,339.95,340.27,339.58,339.73,12193.0
2022-11-16 14:45:00,339.87,339.98,339.56,339.57,11619.0,339.87,339.98,339.56,339.57,11619.0
2022-11-16 14:50:00,339.66,340.13,339.62,340.0,13875.0,339.66,340.13,339.62,340.0,13875.0
2022-11-16 14:55:00,340.0,340.24,339.74,340.24,12013.0,340.0,340.24,339.74,340.24,12013.0
2022-11-16 15:00:00,340.18,340.28,339.41,339.57,11073.0,340.18,340.28,339.41,339.57,11073.0
2022-11-16 15:05:00,339.54,339.69,338.67,338.82,13100.0,339.54,339.69,338.67,338.82,13100.0
2022-11-16 15:10:00,338.92,339.09,338.75,338.81,14795.0,338.92,339.09,338.75,338.81,14795.0
2022-11-16 15:15:00,338.82,338.99,338.15,338.38,9829.0,338.82,338.99,338.15,338.38,9829.0
2022-11-16 15:20:00,338.36,338.71,337.91,338.04,8233.0,338.36,338.71,337.91,338.04,8233.0
2022-11-16 15:25:00,338.02,338.85,338.02,338.81,18677.0,338.02,338.85,338.02,338.81,18677.0
2022-11-16 15:30:00,338.69,338.94,338.29,338.3,8154.0,338.69,338.94,338.29,338.3,8154.0
2022-11-16 15:35:00,338.41,338.55,338.08,338.26,18780.0,338.41,338.55,338.08,338.26,18780.0
2022-11-16 15:40:00,338.29,338.95,338.17,338.91,18727.0,338.29,338.95,338.17,338.91,18727.0
2022-11-16 15:45:00,338.86,338.94,338.52,338.62,16522.0,338.86,338.94,338.52,338.62,16522.0
2022-11-16 15:50:00,338.72,339.31,338.68,339.03,34159.0,338.72,339.31,338.68,339.03,34159.0
2022-11-16 15:55:00,339.09,339.09,338.29,338.42,84370.0,339.09,339.09,338.29,338.42,84370.0
2022-11-17 09:30:00,331.74,331.87,329.35,331.63,83381.0,331.74,331.87,329.35,331.63,83381.0
2022-11-17 09:35:00,331.82,332.01,330.65,331.35,30352.0,331.82,332.01,330.65,331.35,30352.0
2022-11-17 09:40:00,331.49,333.4,331.26,332.48,33057.0,331.49,333.4,331.26,332.48,33057.0
2022-11-17 09:45:00,332.76,333.85,332.66,333.66,27728.0,332.76,333.85,332.66,333.66,27728.0
2022-11-17 09:50:00,333.84,334.21,332.78,333.12,19571.0,333.84,334.21,332.78,333.12,19571.0
2022-11-17 09:55:00,333.24,333.36,332.38,332.57,27878.0,333.24,333.36,332.38,332.57,27878.0
2022-11-17 10:00:00,332.68,333.43,331.48,333.43,26854.0,332.68,333.43,331.48,333.43,26854.0
2022-11-17 10:05:00,333.43,334.48,332.89,334.06,19306.0,333.43,334.48,332.89,334.06,19306.0
2022-11-17 10:10:00,334.39,335.23,333.57,334.58,15750.0,334.39,335.23,333.57,334.58,15750.0
2022-11-17 10:15:00,334.59,335.25,334.35,334.89,15038.0,334.59,335.25,334.35,334.89,15038.0
2022-11-17 10:20:00,334.75,334.75,333.53,333.53,7990.0,334.75,334.75,333.53,333.53,7990.0
2022-11-17 10:25:00,333.66,334.2,333.08,333.3,9386.0,333.66,334.2,333.08,333.3,9386.0
2022-11-17 10:30:00,333.2,333.56,332.47,332.47,10790.0,333.2,333.56,332.47,332.47,10790.0
2022-11-17 10:35:00,332.58,333.29,332.58,332.88,11710.0,332.58,333.29,332.58,332.88,11710.0
2022-11-17 10:40:00,332.79,333.0,332.45,332.83,7866.0,332.79,333.0,332.45,332.83,7866.0
2022-11-17 10:45:00,332.68,332.81,330.94,331.07,17493.0,332.68,332.81,330.94,331.07,17493.0
2022-11-17 10:50:00,331.28,331.92,331.25,331.47,14308.0,331.28,331.92,331.25,331.47,14308.0
2022-11-17 10:55:00,331.54,331.55,330.6,330.6,13678.0,331.54,331.55,330.6,330.6,13678.0
2022-11-17 11:00:00,330.51,330.84,330.37,330.43,15120.0,330.51,330.84,330.37,330.43,15120.0
2022-11-17 11:05:00,330.47,331.1,329.71,329.72,17584.0,330.47,331.1,329.71,329.72,17584.0
2022-11-17 11:10:00,329.71,330.5,329.56,330.41,11597.0,329.71,330.5,329.56,330.41,11597.0
2022-11-17 11:15:00,330.5,330.78,330.08,330.64,11111.0,330.5,330.78,330.08,330.64,11111.0
2022-11-17 11:20:00,330.78,331.7,330.69,331.36,24907.0,330.78,331.7,330.69,331.36,24907.0
2022-11-17 11:25:00,331.43,331.78,331.43,331.67,12174.0,331.43,331.78,331.43,331.67,12174.0
2022-11-17 11:30:00,331.74,333.03,331.65,332.93,26272.0,331.74,333.03,331.65,332.93,26272.0
2022-11-17 11:35:00,333.07,333.76,333.06,333.38,14322.0,333.07,333.76,333.06,333.38,14322.0
2022-11-17 11:40:00,333.4,333.52,333.07,333.47,8786.0,333.4,333.52,333.07,333.47,8786.0
2022-11-17 11:45:00,333.49,333.56,332.94,333.0,8252.0,333.49,333.56,332.94,333.0,8252.0
2022-11-17 11:50:00,333.18,333.74,333.06,333.67,11284.0,333.18,333.74,333.06,333.67,11284.0
2022-11-17 11:55:00,333.74,335.99,333.74,335.89,17613.0,333.74,335.99,333.74,335.89,17613.0
2022-11-17 12:00:00,335.92,336.29,335.68,336.17,11450.0,335.92,336.29,335.68,336.17,11450.0
2022-11-17 12:05:00,336.25,336.61,336.0,336.57,18481.0,336.25,336.61,336.0,336.57,18481.0
2022-11-17 12:10:00,336.57,337.12,336.57,336.88,18958.0,336.57,337.12,336.57,336.88,18958.0
2022-11-17 12:15:00,336.91,336.91,336.4,336.89,7877.0,336.91,336.91,336.4,336.89,7877.0
2022-11-17 12:20:00,336.86,336.86,336.19,336.19,10097.0,336.86,336.86,336.19,336.19,10097.0
2022-11-17 12:25:00,336.12,336.6,336.12,336.36,9062.0,336.12,336.6,336.12,336.36,9062.0
2022-11-17 12:30:00,336.45,336.85,336.0,336.06,8876.0,336.45,336.85,336.0,336.06,8876.0
2022-11-17 12:35:00,336.06,336.76,336.06,336.76,8575.0,336.06,336.76,336.06,336.76,8575.0
2022-11-17 12:40:00,337.01,337.05,336.59,336.95,7755.0,337.01,337.05,336.59,336.95,7755.0
2022-11-17 12:45:00,336.9,337.31,336.81,337.31,8185.0,336.9,337.31,336.81,337.31,8185.0
2022-11-17 12:50:00,337.25,337.86,337.22,337.3,10125.0,337.25,337.86,337.22,337.3,10125.0
2022-11-17 12:55:00,337.26,338.14,336.98,337.85,7122.0,337.26,338.14,336.98,337.85,7122.0
2022-11-17 13:00:00,337.96,338.51,337.96,338.24,9341.0,337.96,338.51,337.96,338.24,9341.0
2022-11-17 13:05:00,338.2,338.54,337.84,337.9,7888.0,338.2,338.54,337.84,337.9,7888.0
2022-11-17 13:10:00,337.87,338.5,337.86,337.94,21365.0,337.87,338.5,337.86,337.94,21365.0
2022-11-17 13:15:00,337.98,339.36,337.97,339.35,11357.0,337.98,339.36,337.97,339.35,11357.0
2022-11-17 13:20:00,339.23,339.27,338.82,338.94,9446.0,339.23,339.27,338.82,338.94,9446.0
2022-11-17 13:25:00,339.02,339.04,338.57,338.71,12797.0,339.02,339.04,338.57,338.71,12797.0
2022-11-17 13:30:00,338.87,339.21,338.49,339.04,6351.0,338.87,339.21,338.49,339.04,6351.0
2022-11-17 13:35:00,339.03,339.87,339.03,339.81,7818.0,339.03,339.87,339.03,339.81,7818.0
2022-11-17 13:40:00,339.8,339.83,339.58,339.74,6586.0,339.8,339.83,339.58,339.74,6586.0
2022-11-17 13:45:00,339.72,339.74,339.01,339.19,14098.0,339.72,339.74,339.01,339.19,14098.0
2022-11-17 13:50:00,339.27,339.45,338.91,339.05,13899.0,339.27,339.45,338.91,339.05,13899.0
2022-11-17 13:55:00,339.09,339.43,338.64,339.26,12066.0,339.09,339.43,338.64,339.26,12066.0
2022-11-17 14:00:00,339.18,339.65,339.18,339.45,10400.0,339.18,339.65,339.18,339.45,10400.0
2022-11-17 14:05:00,339.46,339.48,337.99,338.0,9718.0,339.46,339.48,337.99,338.0,9718.0
2022-11-17 14:10:00,337.87,337.97,336.92,337.12,11964.0,337.87,337.97,336.92,337.12,11964.0
2022-11-17 14:15:00,337.08,337.11,336.27,336.48,10773.0,337.08,337.11,336.27,336.48,10773.0
2022-11-17 14:20:00,336.52,336.59,336.08,336.58,13782.0,336.52,336.59,336.08,336.58,13782.0
2022-11-17 14:25:00,336.58,336.58,336.1,336.19,17038.0,336.58,336.58,336.1,336.19,17038.0
2022-11-17 14:30:00,336.14,336.64,336.07,336.6,10095.0,336.14,336.64,336.07,336.6,10095.0
2022-11-17 14:35:00,336.56,336.59,336.04,336.54,9968.0,336.56,336.59,336.04,336.54,9968.0
2022-11-17 14:40:00,336.49,336.64,336.05,336.41,12368.0,336.49,336.64,336.05,336.41,12368.0
2022-11-17 14:45:00,336.3,336.95,336.08,336.81,8554.0,336.3,336.95,336.08,336.81,8554.0
2022-11-17 14:50:00,336.79,337.12,336.68,337.1,7285.0,336.79,337.12,336.68,337.1,7285.0
2022-11-17 14:55:00,337.02,337.02,336.45,336.63,13263.0,337.02,337.02,336.45,336.63,13263.0
2022-11-17 15:00:00,336.6,336.74,335.95,336.17,8087.0,336.6,336.74,335.95,336.17,8087.0
2022-11-17 15:05:00,336.18,336.57,335.82,335.86,21742.0,336.18,336.57,335.82,335.86,21742.0
2022-11-17 15:10:00,335.76,335.9,335.2,335.2,20626.0,335.76,335.9,335.2,335.2,20626.0
2022-11-17 15:15:00,335.26,335.66,335.24,335.66,27462.0,335.26,335.66,335.24,335.66,27462.0
2022-11-17 15:20:00,335.67,335.7,334.96,334.96,9586.0,335.67,335.7,334.96,334.96,9586.0
2022-11-17 15:25:00,334.96,335.09,334.6,334.78,11335.0,334.96,335.09,334.6,334.78,11335.0
2022-11-17 15:30:00,334.78,335.08,334.7,334.86,20253.0,334.78,335.08,334.7,334.86,20253.0
2022-11-17 15:35:00,334.85,335.24,334.8,335.24,14429.0,334.85,335.24,334.8,335.24,14429.0
2022-11-17 15:40:00,335.19,335.69,335.13,335.55,16711.0,335.19,335.69,335.13,335.55,16711.0
2022-11-17 15:45:00,335.55,337.26,335.54,337.11,23053.0,335.55,337.26,335.54,337.11,23053.0
2022-11-17 15:50:00,337.13,337.28,336.53,336.96,54359.0,337.13,337.28,336.53,336.96,54359.0
2022-11-17 15:55:00,336.96,338.07,336.87,337.93,136767.0,336.96,338.07,336.87,337.93,136767.0
2022-11-18 09:30:00,344.3,344.7,340.0,340.05,118899.0,344.3,344.7,340.0,340.05,118899.0
2022-11-18 09:35:00,340.02,340.78,339.16,339.17,12860.0,340.02,340.78,339.16,339.17,12860.0
2022-11-18 09:40:00,339.24,339.97,338.4,338.82,26323.0,339.24,339.97,338.4,338.82,26323.0
2022-11-18 09:45:00,338.76,339.12,336.2,336.2,17683.0,338.76,339.12,336.2,336.2,17683.0
2022-11-18 09:50:00,336.38,336.89,336.09,336.4,41335.0,336.38,336.89,336.09,336.4,41335.0
2022-11-18 09:55:00,336.37,337.15,335.34,335.44,40930.0,336.37,337.15,335.34,335.44,40930.0
2022-11-18 10:00:00,335.5,335.71,333.03,333.82,56453.0,335.5,335.71,333.03,333.82,56453.0
2022-11-18 10:05:00,334.14,334.38,333.09,333.62,20446.0,334.14,334.38,333.09,333.62,20446.0
2022-11-18 10:10:00,333.62,334.4,333.32,333.8,12726.0,333.62,334.4,333.32,333.8,12726.0
2022-11-18 10:15:00,333.64,334.59,333.62,333.74,14061.0,333.64,334.59,333.62,333.74,14061.0
2022-11-18 10:20:00,333.75,334.55,333.65,333.65,12525.0,333.75,334.55,333.65,333.65,12525.0
2022-11-18 10:25:00,333.71,333.86,332.28,333.21,16560.0,333.71,333.86,332.28,333.21,16560.0
2022-11-18 10:30:00,333.47,334.24,333.17,333.76,13913.0,333.47,334.24,333.17,333.76,13913.0
2022-11-18 10:35:00,333.8,334.23,333.02,333.69,17998.0,333.8,334.23,333.02,333.69,17998.0
2022-11-18 10:40:00,333.6,334.3,333.34,333.37,11406.0,333.6,334.3,333.34,333.37,11406.0
2022-11-18 10:45:00,333.35,333.7,332.75,332.79,14304.0,333.35,333.7,332.75,332.79,14304.0
2022-11-18 10:50:00,332.79,332.94,332.39,332.62,23604.0,332.79,332.94,332.39,332.62,23604.0
2022-11-18 10:55:00,332.62,332.62,330.8,331.13,17860.0,332.62,332.62,330.8,331.13,17860.0
2022-11-18 11:00:00,331.21,331.36,330.19,330.28,15299.0,331.21,331.36,330.19,330.28,15299.0
2022-11-18 11:05:00,330.29,330.69,330.21,330.62,17982.0,330.29,330.69,330.21,330.62,17982.0
2022-11-18 11:10:00,330.43,331.01,330.2,330.94,22585.0,330.43,331.01,330.2,330.94,22585.0
2022-11-18 11:15:00,330.87,332.56,330.78,332.55,15520.0,330.87,332.56,330.78,332.55,15520.0
2022-11-18 11:20:00,332.56,332.57,331.93,332.24,12957.0,332.56,332.57,331.93,332.24,12957.0
2022-11-18 11:25:00,332.36,332.75,332.13,332.35,7037.0,332.36,332.75,332.13,332.35,7037.0
2022-11-18 11:30:00,332.39,332.97,332.33,332.42,10494.0,332.39,332.97,332.33,332.42,10494.0
2022-11-18 11:35:00,332.39,332.65,331.06,331.23,9520.0,332.39,332.65,331.06,331.23,9520.0
2022-11-18 11:40:00,331.25,331.4,330.98,331.25,7625.0,331.25,331.4,330.98,331.25,7625.0
2022-11-18 11:45:00,331.51,331.6,330.61,330.68,6646.0,331.51,331.6,330.61,330.68,6646.0
2022-11-18 11:50:00,330.75,331.26,330.58,331.11,11837.0,330.75,331.26,330.58,331.11,11837.0
2022-11-18 11:55:00,331.15,331.68,330.94,331.42,9585.0,331.15,331.68,330.94,331.42,9585.0
2022-11-18 12:00:00,331.55,331.88,331.48,331.87,3654.0,331.55,331.88,331.48,331.87,3654.0
2022-11-18 12:05:00,331.48,331.53,330.57,331.16,5585.0,331.48,331.53,330.57,331.16,5585.0
2022-11-18 12:10:00,331.12,331.66,331.11,331.66,7360.0,331.12,331.66,331.11,331.66,7360.0
2022-11-18 12:15:00,331.42,331.42,330.2,330.29,24591.0,331.42,331.42,330.2,330.29,24591.0
2022-11-18 12:20:00,330.17,330.26,329.8,329.95,14764.0,330.17,330.26,329.8,329.95,14764.0
2022-11-18 12:25:00,329.85,330.64,329.84,330.6,8276.0,329.85,330.64,329.84,330.6,8276.0
2022-11-18 12:30:00,330.69,331.1,330.33,331.1,6973.0,330.69,331.1,330.33,331.1,6973.0
2022-11-18 12:35:00,331.15,331.24,330.85,331.14,7345.0,331.15,331.24,330.85,331.14,7345.0
2022-11-18 12:40:00,331.26,331.26,330.79,330.96,8193.0,331.26,331.26,330.79,330.96,8193.0
2022-11-18 12:45:00,331.03,331.29,330.87,331.1,6727.0,331.03,331.29,330.87,331.1,6727.0
2022-11-18 12:50:00,331.17,331.25,330.24,330.57,6806.0,331.17,331.25,330.24,330.57,6806.0
2022-11-18 12:55:00,330.57,331.23,330.42,331.23,8671.0,330.57,331.23,330.42,331.23,8671.0
2022-11-18 13:00:00,331.07,331.49,330.85,331.39,5586.0,331.07,331.49,330.85,331.39,5586.0
2022-11-18 13:05:00,331.31,332.41,331.29,332.35,6673.0,331.31,332.41,331.29,332.35,6673.0
2022-11-18 13:10:00,332.43,332.51,331.66,331.71,5037.0,332.43,332.51,331.66,331.71,5037.0
2022-11-18 13:15:00,331.61,331.61,330.73,330.73,11695.0,331.61,331.61,330.73,330.73,11695.0
2022-11-18 13:20:00,330.84,331.03,330.59,330.97,12105.0,330.84,331.03,330.59,330.97,12105.0
2022-11-18 13:25:00,331.1,331.56,330.9,331.55,13534.0,331.1,331.56,330.9,331.55,13534.0
2022-11-18 13:30:00,331.58,331.71,331.08,331.35,9279.0,331.58,331.71,331.08,331.35,9279.0
2022-11-18 13:35:00,331.38,331.53,330.37,330.37,10102.0,331.38,331.53,330.37,330.37,10102.0
2022-11-18 13:40:00,330.38,330.49,329.91,330.1,28259.0,330.38,330.49,329.91,330.1,28259.0
2022-11-18 13:45:00,330.02,330.15,329.81,329.96,14318.0,330.02,330.15,329.81,329.96,14318.0
2022-11-18 13:50:00,329.95,330.14,329.82,329.82,16889.0,329.95,330.14,329.82,329.82,16889.0
2022-11-18 13:55:00,329.8,330.3,329.77,330.28,19792.0,329.8,330.3,329.77,330.28,19792.0
2022-11-18 14:00:00,330.25,330.74,330.2,330.52,23516.0,330.25,330.74,330.2,330.52,23516.0
2022-11-18 14:05:00,330.6,330.84,330.25,330.28,19365.0,330.6,330.84,330.25,330.28,19365.0
2022-11-18 14:10:00,330.24,330.35,330.04,330.22,12783.0,330.24,330.35,330.04,330.22,12783.0
2022-11-18 14:15:00,330.23,331.13,330.2,330.43,20666.0,330.23,331.13,330.2,330.43,20666.0
2022-11-18 14:20:00,330.43,330.65,330.28,330.38,9540.0,330.43,330.65,330.28,330.38,9540.0
2022-11-18 14:25:00,330.26,330.39,329.63,329.68,17855.0,330.26,330.39,329.63,329.68,17855.0
2022-11-18 14:30:00,329.62,329.87,329.13,329.6,21157.0,329.62,329.87,329.13,329.6,21157.0
2022-11-18 14:35:00,329.47,329.65,329.36,329.64,12670.0,329.47,329.65,329.36,329.64,12670.0
2022-11-18 14:40:00,329.6,329.99,329.5,329.61,33367.0,329.6,329.99,329.5,329.61,33367.0
2022-11-18 14:45:00,329.59,329.84,329.45,329.72,21641.0,329.59,329.84,329.45,329.72,21641.0
2022-11-18 14:50:00,329.84,330.55,329.81,330.41,21192.0,329.84,330.55,329.81,330.41,21192.0
2022-11-18 14:55:00,330.41,331.04,330.41,330.9,17847.0,330.41,331.04,330.41,330.9,17847.0
2022-11-18 15:00:00,330.89,331.69,330.83,331.57,15883.0,330.89,331.69,330.83,331.57,15883.0
2022-11-18 15:05:00,331.53,331.87,331.48,331.76,23039.0,331.53,331.87,331.48,331.76,23039.0
2022-11-18 15:10:00,331.75,331.84,331.22,331.22,16592.0,331.75,331.84,331.22,331.22,16592.0
2022-11-18 15:15:00,331.24,331.24,330.68,330.9,26423.0,331.24,331.24,330.68,330.9,26423.0
2022-11-18 15:20:00,330.91,331.19,330.04,330.34,22159.0,330.91,331.19,330.04,330.34,22159.0
2022-11-18 15:25:00,330.36,331.06,330.29,331.06,19371.0,330.36,331.06,330.29,331.06,19371.0
2022-11-18 15:30:00,331.05,331.16,330.33,330.41,26885.0,331.05,331.16,330.33,330.41,26885.0
2022-11-18 15:35:00,330.36,331.12,330.3,331.11,39679.0,330.36,331.12,330.3,331.11,39679.0
2022-11-18 15:40:00,331.08,331.13,330.72,330.84,45704.0,331.08,331.13,330.72,330.84,45704.0
2022-11-18 15:45:00,330.83,331.1,330.55,330.98,60132.0,330.83,331.1,330.55,330.98,60132.0
2022-11-18 15:50:00,331.11,331.66,329.36,329.53,104113.0,331.11,331.66,329.36,329.53,104113.0
2022-11-18 15:55:00,329.53,331.02,329.52,330.93,227328.0,329.53,331.02,329.52,330.93,227328.0
2022-11-21 09:30:00,329.53,329.98,327.62,327.92,40456.0,329.53,329.98,327.62,327.92,40456.0
2022-11-21 09:35:00,327.8,329.33,327.37,328.8,25435.0,327.8,329.33,327.37,328.8,25435.0
2022-11-21 09:40:00,328.8,330.25,328.79,329.44,17574.0,328.8,330.25,328.79,329.44,17574.0
2022-11-21 09:45:00,329.45,330.16,328.82,328.88,24004.0,329.45,330.16,328.82,328.88,24004.0
2022-11-21 09:50:00,328.9,329.82,328.53,328.65,19322.0,328.9,329.82,328.53,328.65,19322.0
2022-11-21 09:55:00,328.61,328.61,326.39,326.73,23353.0,328.61,328.61,326.39,326.73,23353.0
2022-11-21 10:00:00,326.88,327.31,324.57,324.85,23264.0,326.88,327.31,324.57,324.85,23264.0
2022-11-21 10:05:00,324.86,324.99,323.71,324.2,22506.0,324.86,324.99,323.71,324.2,22506.0
2022-11-21 10:10:00,324.22,324.71,323.89,324.11,26438.0,324.22,324.71,323.89,324.11,26438.0
2022-11-21 10:15:00,324.11,325.07,324.1,324.89,12861.0,324.11,325.07,324.1,324.89,12861.0
2022-11-21 10:20:00,324.96,325.07,323.11,323.63,22669.0,324.96,325.07,323.11,323.63,22669.0
2022-11-21 10:25:00,323.84,324.2,323.71,323.86,16089.0,323.84,324.2,323.71,323.86,16089.0
2022-11-21 10:30:00,323.82,324.1,323.5,323.58,8057.0,323.82,324.1,323.5,323.58,8057.0
2022-11-21 10:35:00,323.67,324.32,323.41,323.43,15617.0,323.67,324.32,323.41,323.43,15617.0
2022-11-21 10:40:00,323.43,323.81,322.07,322.21,68747.0,323.43,323.81,322.07,322.21,68747.0
2022-11-21 10:45:00,322.13,322.2,321.27,321.8,59033.0,322.13,322.2,321.27,321.8,59033.0
2022-11-21 10:50:00,321.69,323.11,321.69,322.88,30785.0,321.69,323.11,321.69,322.88,30785.0
2022-11-21 10:55:00,322.88,323.25,322.5,322.53,57398.0,322.88,323.25,322.5,322.53,57398.0
2022-11-21 11:00:00,322.49,323.22,322.09,323.0,35681.0,322.49,323.22,322.09,323.0,35681.0
2022-11-21 11:05:00,322.89,323.34,322.62,323.06,22558.0,322.89,323.34,322.62,323.06,22558.0
2022-11-21 11:10:00,323.11,324.42,322.95,324.11,20560.0,323.11,324.42,322.95,324.11,20560.0
2022-11-21 11:15:00,324.12,324.58,323.96,323.96,15133.0,324.12,324.58,323.96,323.96,15133.0
2022-11-21 11:20:00,323.99,324.35,323.95,324.13,13926.0,323.99,324.35,323.95,324.13,13926.0
2022-11-21 11:25:00,324.29,324.36,323.37,323.49,33805.0,324.29,324.36,323.37,323.49,33805.0
2022-11-21 11:30:00,323.59,323.86,323.39,323.69,19421.0,323.59,323.86,323.39,323.69,19421.0
2022-11-21 11:35:00,323.66,324.09,323.55,323.65,16437.0,323.66,324.09,323.55,323.65,16437.0
2022-11-21 11:40:00,323.64,324.28,323.64,323.8,15316.0,323.64,324.28,323.64,323.8,15316.0
2022-11-21 11:45:00,323.71,324.09,323.69,323.93,18915.0,323.71,324.09,323.69,323.93,18915.0
2022-11-21 11:50:00,323.96,324.14,323.6,323.8,35319.0,323.96,324.14,323.6,323.8,35319.0
2022-11-21 11:55:00,323.87,323.87,322.81,323.16,14059.0,323.87,323.87,322.81,323.16,14059.0
2022-11-21 12:00:00,323.17,323.77,322.99,323.38,10428.0,323.17,323.77,322.99,323.38,10428.0
2022-11-21 12:05:00,323.46,323.56,322.89,323.06,6193.0,323.46,323.56,322.89,323.06,6193.0
2022-11-21 12:10:00,323.09,323.48,323.01,323.06,6031.0,323.09,323.48,323.01,323.06,6031.0
2022-11-21 12:15:00,323.05,323.1,322.56,323.0,9298.0,323.05,323.1,322.56,323.0,9298.0
2022-11-21 12:20:00,322.88,322.88,322.53,322.82,8044.0,322.88,322.88,322.53,322.82,8044.0
2022-11-21 12:25:00,322.88,322.98,321.92,322.21,8262.0,322.88,322.98,321.92,322.21,8262.0
2022-11-21 12:30:00,322.14,322.84,321.99,322.83,5822.0,322.14,322.84,321.99,322.83,5822.0
2022-11-21 12:35:00,322.75,323.2,322.7,322.94,12697.0,322.75,323.2,322.7,322.94,12697.0
2022-11-21 12:40:00,322.93,323.07,322.64,323.02,17233.0,322.93,323.07,322.64,323.02,17233.0
2022-11-21 12:45:00,323.13,323.32,322.46,322.57,22408.0,323.13,323.32,322.46,322.57,22408.0
2022-11-21 12:50:00,322.47,322.49,322.18,322.22,7169.0,322.47,322.49,322.18,322.22,7169.0
2022-11-21 12:55:00,322.14,322.17,321.46,321.74,14421.0,322.14,322.17,321.46,321.74,14421.0
2022-11-21 13:00:00,321.73,322.1,321.59,321.97,12457.0,321.73,322.1,321.59,321.97,12457.0
2022-11-21 13:05:00,322.02,322.7,321.94,322.37,24800.0,322.02,322.7,321.94,322.37,24800.0
2022-11-21 13:10:00,322.47,323.16,322.34,322.93,29417.0,322.47,323.16,322.34,322.93,29417.0
2022-11-21 13:15:00,322.95,323.24,322.67,322.95,25358.0,322.95,323.24,322.67,322.95,25358.0
2022-11-21 13:20:00,322.99,323.13,322.83,322.9,10904.0,322.99,323.13,322.83,322.9,10904.0
2022-11-21 13:25:00,322.95,323.25,322.79,322.94,21109.0,322.95,323.25,322.79,322.94,21109.0
2022-11-21 13:30:00,322.97,323.26,322.71,322.83,6160.0,322.97,323.26,322.71,322.83,6160.0
2022-11-21 13:35:00,323.0,323.69,322.87,323.66,13246.0,323.0,323.69,322.87,323.66,13246.0
2022-11-21 13:40:00,323.66,324.15,323.63,323.96,14632.0,323.66,324.15,323.63,323.96,14632.0
2022-11-21 13:45:00,323.98,324.04,323.5,323.64,6656.0,323.98,324.04,323.5,323.64,6656.0
2022-11-21 13:50:00,323.67,323.91,323.58,323.63,9376.0,323.67,323.91,323.58,323.63,9376.0
2022-11-21 13:55:00,323.7,323.7,323.34,323.34,5865.0,323.7,323.7,323.34,323.34,5865.0
2022-11-21 14:00:00,323.3,323.78,323.3,323.7,9800.0,323.3,323.78,323.3,323.7,9800.0
2022-11-21 14:05:00,323.74,324.14,323.48,323.56,33040.0,323.74,324.14,323.48,323.56,33040.0
2022-11-21 14:10:00,323.63,323.64,323.29,323.57,14765.0,323.63,323.64,323.29,323.57,14765.0
2022-11-21 14:15:00,323.52,323.66,323.4,323.63,7711.0,323.52,323.66,323.4,323.63,7711.0
2022-11-21 14:20:00,323.54,323.54,322.53,322.53,10042.0,323.54,323.54,322.53,322.53,10042.0
2022-11-21 14:25:00,322.64,322.94,322.55,322.63,8837.0,322.64,322.94,322.55,322.63,8837.0
2022-11-21 14:30:00,322.55,322.77,322.35,322.36,9435.0,322.55,322.77,322.35,322.36,9435.0
2022-11-21 14:35:00,322.3,322.33,321.8,322.26,8777.0,322.3,322.33,321.8,322.26,8777.0
2022-11-21 14:40:00,322.28,322.36,322.04,322.18,9159.0,322.28,322.36,322.04,322.18,9159.0
2022-11-21 14:45:00,322.25,322.28,322.1,322.22,9121.0,322.25,322.28,322.1,322.22,9121.0
2022-11-21 14:50:00,322.19,322.5,321.97,322.21,8790.0,322.19,322.5,321.97,322.21,8790.0
2022-11-21 14:55:00,322.19,322.46,321.65,321.66,19049.0,322.19,322.46,321.65,321.66,19049.0
2022-11-21 15:00:00,321.62,322.39,321.61,322.29,17520.0,321.62,322.39,321.61,322.29,17520.0
2022-11-21 15:05:00,322.34,322.34,321.75,322.0,17701.0,322.34,322.34,321.75,322.0,17701.0
2022-11-21 15:10:00,321.95,321.97,321.46,321.86,15251.0,321.95,321.97,321.46,321.86,15251.0
2022-11-21 15:15:00,321.84,322.16,321.79,322.07,14222.0,321.84,322.16,321.79,322.07,14222.0
2022-11-21 15:20:00,322.01,322.19,321.46,321.5,16406.0,322.01,322.19,321.46,321.5,16406.0
2022-11-21 15:25:00,321.47,321.52,320.92,321.05,44515.0,321.47,321.52,320.92,321.05,44515.0
2022-11-21 15:30:00,321.09,321.63,321.09,321.38,22684.0,321.09,321.63,321.09,321.38,22684.0
2022-11-21 15:35:00,321.37,321.53,320.6,320.75,34646.0,321.37,321.53,320.6,320.75,34646.0
2022-11-21 15:40:00,320.78,321.08,320.65,321.06,21403.0,320.78,321.08,320.65,321.06,21403.0
2022-11-21 15:45:00,320.98,321.63,320.98,321.59,34038.0,320.98,321.63,320.98,321.59,34038.0
2022-11-21 15:50:00,321.63,322.4,321.58,322.06,88933.0,321.63,322.4,321.58,322.06,88933.0
2022-11-21 15:55:00,321.96,321.96,321.39,321.53,128330.0,321.96,321.96,321.39,321.53,128330.0
2022-11-22 09:30:00,322.49,323.94,321.55,322.52,76429.0,322.49,323.94,321.55,322.52,76429.0
2022-11-22 09:35:00,322.87,323.1,321.2,321.2,48262.0,322.87,323.1,321.2,321.2,48262.0
2022-11-22 09:40:00,321.15,321.7,320.2,320.42,45700.0,321.15,321.7,320.2,320.42,45700.0
2022-11-22 09:45:00,320.36,322.72,320.22,322.57,63396.0,320.36,322.72,320.22,322.57,63396.0
2022-11-22 09:50:00,322.74,323.34,322.6,323.06,24698.0,322.74,323.34,322.6,323.06,24698.0
2022-11-22 09:55:00,323.02,323.66,322.62,323.02,28106.0,323.02,323.66,322.62,323.02,28106.0
2022-11-22 10:00:00,322.94,324.87,322.8,324.11,28556.0,322.94,324.87,322.8,324.11,28556.0
2022-11-22 10:05:00,324.06,324.55,323.81,324.29,17636.0,324.06,324.55,323.81,324.29,17636.0
2022-11-22 10:10:00,324.37,325.21,324.1,325.21,15094.0,324.37,325.21,324.1,325.21,15094.0
2022-11-22 10:15:00,325.22,325.5,324.99,325.29,14037.0,325.22,325.5,324.99,325.29,14037.0
2022-11-22 10:20:00,325.18,325.44,324.69,325.08,13702.0,325.18,325.44,324.69,325.08,13702.0
2022-11-22 10:25:00,325.21,325.95,325.14,325.66,10209.0,325.21,325.95,325.14,325.66,10209.0
2022-11-22 10:30:00,325.48,326.02,324.88,325.36,11630.0,325.48,326.02,324.88,325.36,11630.0
2022-11-22 10:35:00,325.32,325.37,324.72,324.85,5690.0,325.32,325.37,324.72,324.85,5690.0
2022-11-22 10:40:00,324.67,325.47,324.36,325.44,11270.0,324.67,325.47,324.36,325.44,11270.0
2022-11-22 10:45:00,325.43,326.53,325.31,326.23,13323.0,325.43,326.53,325.31,326.23,13323.0
2022-11-22 10:50:00,326.34,327.34,326.34,327.08,27319.0,326.34,327.34,326.34,327.08,27319.0
2022-11-22 10:55:00,327.03,327.84,327.03,327.41,16027.0,327.03,327.84,327.03,327.41,16027.0
2022-11-22 11:00:00,327.36,327.51,327.15,327.3,9530.0,327.36,327.51,327.15,327.3,9530.0
2022-11-22 11:05:00,327.32,327.95,326.94,327.75,17361.0,327.32,327.95,326.94,327.75,17361.0
2022-11-22 11:10:00,327.87,327.95,327.24,327.69,6688.0,327.87,327.95,327.24,327.69,6688.0
2022-11-22 11:15:00,327.75,327.92,327.27,327.42,8782.0,327.75,327.92,327.27,327.42,8782.0
2022-11-22 11:20:00,327.49,327.95,327.45,327.46,17091.0,327.49,327.95,327.45,327.46,17091.0
2022-11-22 11:25:00,327.54,327.7,326.6,327.05,14394.0,327.54,327.7,326.6,327.05,14394.0
2022-11-22 11:30:00,327.05,327.05,326.01,326.4,14267.0,327.05,327.05,326.01,326.4,14267.0
2022-11-22 11:35:00,326.28,326.9,326.15,326.75,10374.0,326.28,326.9,326.15,326.75,10374.0
2022-11-22 11:40:00,326.72,326.98,326.53,326.7,13297.0,326.72,326.98,326.53,326.7,13297.0
2022-11-22 11:45:00,326.73,326.93,326.5,326.92,8100.0,326.73,326.93,326.5,326.92,8100.0
2022-11-22 11:50:00,326.88,327.18,326.75,327.11,14747.0,326.88,327.18,326.75,327.11,14747.0
2022-11-22 11:55:00,326.94,327.36,326.94,327.2,7539.0,326.94,327.36,326.94,327.2,7539.0
2022-11-22 12:00:00,327.13,327.79,327.12,327.65,10011.0,327.13,327.79,327.12,327.65,10011.0
2022-11-22 12:05:00,327.57,328.15,327.52,328.15,13626.0,327.57,328.15,327.52,328.15,13626.0
2022-11-22 12:10:00,327.95,328.38,327.88,328.15,23988.0,327.95,328.38,327.88,328.15,23988.0
2022-11-22 12:15:00,328.04,328.72,328.04,328.6,16085.0,328.04,328.72,328.04,328.6,16085.0
2022-11-22 12:20:00,328.65,328.65,327.94,327.98,8456.0,328.65,328.65,327.94,327.98,8456.0
2022-11-22 12:25:00,328.02,328.13,327.6,327.76,10947.0,328.02,328.13,327.6,327.76,10947.0
2022-11-22 12:30:00,327.78,328.34,327.76,327.98,15807.0,327.78,328.34,327.76,327.98,15807.0
2022-11-22 12:35:00,328.03,328.24,327.91,328.0,17864.0,328.03,328.24,327.91,328.0,17864.0
2022-11-22 12:40:00,328.07,328.11,327.4,327.71,20975.0,328.07,328.11,327.4,327.71,20975.0
2022-11-22 12:45:00,327.68,327.9,327.51,327.84,16706.0,327.68,327.9,327.51,327.84,16706.0
2022-11-22 12:50:00,327.74,328.02,327.51,327.95,24187.0,327.74,328.02,327.51,327.95,24187.0
2022-11-22 12:55:00,328.13,328.47,327.99,328.34,9578.0,328.13,328.47,327.99,328.34,9578.0
2022-11-22 13:00:00,328.35,328.59,327.94,328.3,9414.0,328.35,328.59,327.94,328.3,9414.0
2022-11-22 13:05:00,328.25,328.97,327.99,328.97,7060.0,328.25,328.97,327.99,328.97,7060.0
2022-11-22 13:10:00,328.97,329.43,328.85,329.23,7138.0,328.97,329.43,328.85,329.23,7138.0
2022-11-22 13:15:00,329.24,329.53,329.15,329.53,8692.0,329.24,329.53,329.15,329.53,8692.0
2022-11-22 13:20:00,329.51,329.7,329.31,329.61,15763.0,329.51,329.7,329.31,329.61,15763.0
2022-11-22 13:25:00,329.61,329.61,329.23,329.33,13424.0,329.61,329.61,329.23,329.33,13424.0
2022-11-22 13:30:00,329.32,329.57,329.25,329.46,11967.0,329.32,329.57,329.25,329.46,11967.0
2022-11-22 13:35:00,329.48,329.65,329.39,329.6,20255.0,329.48,329.65,329.39,329.6,20255.0
2022-11-22 13:40:00,329.67,329.97,329.49,329.87,8635.0,329.67,329.97,329.49,329.87,8635.0
2022-11-22 13:45:00,329.76,329.91,329.61,329.67,8471.0,329.76,329.91,329.61,329.67,8471.0
2022-11-22 13:50:00,329.72,329.88,329.52,329.62,6839.0,329.72,329.88,329.52,329.62,6839.0
2022-11-22 13:55:00,329.52,329.86,329.52,329.78,10289.0,329.52,329.86,329.52,329.78,10289.0
2022-11-22 14:00:00,329.87,330.17,329.61,329.94,18474.0,329.87,330.17,329.61,329.94,18474.0
2022-11-22 14:05:00,330.03,330.03,329.26,329.27,7729.0,330.03,330.03,329.26,329.27,7729.0
2022-11-22 14:10:00,329.26,329.34,328.5,328.5,8003.0,329.26,329.34,328.5,328.5,8003.0
2022-11-22 14:15:00,328.61,328.98,328.45,328.91,10323.0,328.61,328.98,328.45,328.91,10323.0
2022-11-22 14:20:00,328.63,328.98,328.49,328.83,9786.0,328.63,328.98,328.49,328.83,9786.0
2022-11-22 14:25:00,328.84,329.06,328.71,329.06,5421.0,328.84,329.06,328.71,329.06,5421.0
2022-11-22 14:30:00,328.99,329.11,328.62,328.78,10748.0,328.99,329.11,328.62,328.78,10748.0
2022-11-22 14:35:00,328.83,329.55,328.83,329.52,6594.0,328.83,329.55,328.83,329.52,6594.0
2022-11-22 14:40:00,329.51,329.51,328.37,328.37,24974.0,329.51,329.51,328.37,328.37,24974.0
2022-11-22 14:45:00,328.43,328.55,328.3,328.43,31109.0,328.43,328.55,328.3,328.43,31109.0
2022-11-22 14:50:00,328.46,329.2,328.38,329.15,8079.0,328.46,329.2,328.38,329.15,8079.0
2022-11-22 14:55:00,329.16,329.39,329.05,329.3,6370.0,329.16,329.39,329.05,329.3,6370.0
2022-11-22 15:00:00,329.09,329.8,329.07,329.69,10502.0,329.09,329.8,329.07,329.69,10502.0
2022-11-22 15:05:00,329.69,330.07,329.68,329.98,15647.0,329.69,330.07,329.68,329.98,15647.0
2022-11-22 15:10:00,330.06,330.43,329.9,330.3,36117.0,330.06,330.43,329.9,330.3,36117.0
2022-11-22 15:15:00,330.34,330.46,330.08,330.15,19098.0,330.34,330.46,330.08,330.15,19098.0
2022-11-22 15:20:00,330.2,330.68,330.19,330.68,12735.0,330.2,330.68,330.19,330.68,12735.0
2022-11-22 15:25:00,330.6,330.73,330.45,330.48,14150.0,330.6,330.73,330.45,330.48,14150.0
2022-11-22 15:30:00,330.45,330.66,330.32,330.66,12641.0,330.45,330.66,330.32,330.66,12641.0
2022-11-22 15:35:00,330.62,330.86,330.5,330.81,11425.0,330.62,330.86,330.5,330.81,11425.0
2022-11-22 15:40:00,330.8,330.95,330.75,330.8,20012.0,330.8,330.95,330.75,330.8,20012.0
2022-11-22 15:45:00,330.78,331.3,330.76,331.23,17452.0,330.78,331.3,330.76,331.23,17452.0
2022-11-22 15:50:00,331.25,331.54,330.86,331.07,36206.0,331.25,331.54,330.86,331.07,36206.0
2022-11-22 15:55:00,331.05,331.25,330.74,330.88,94111.0,331.05,331.25,330.74,330.88,94111.0
2022-11-23 09:30:00,329.93,329.93,327.59,329.07,64910.0,329.93,329.93,327.59,329.07,64910.0
2022-11-23 09:35:00,329.31,331.08,329.31,331.07,22826.0,329.31,331.08,329.31,331.07,22826.0
2022-11-23 09:40:00,330.93,331.21,330.21,331.06,20915.0,330.93,331.21,330.21,331.06,20915.0
2022-11-23 09:45:00,331.31,332.66,331.2,332.52,22227.0,331.31,332.66,331.2,332.52,22227.0
2022-11-23 09:50:00,332.45,333.73,332.45,333.2,17799.0,332.45,333.73,332.45,333.2,17799.0
2022-11-23 09:55:00,333.31,333.49,332.85,333.37,11028.0,333.31,333.49,332.85,333.37,11028.0
2022-11-23 10:00:00,333.32,334.13,332.67,333.94,16750.0,333.32,334.13,332.67,333.94,16750.0
2022-11-23 10:05:00,333.79,334.53,333.67,333.98,12467.0,333.79,334.53,333.67,333.98,12467.0
2022-11-23 10:10:00,333.96,334.61,333.75,334.39,7566.0,333.96,334.61,333.75,334.39,7566.0
2022-11-23 10:15:00,334.58,334.7,334.06,334.48,6032.0,334.58,334.7,334.06,334.48,6032.0
2022-11-23 10:20:00,334.68,334.93,334.42,334.93,13292.0,334.68,334.93,334.42,334.93,13292.0
2022-11-23 10:25:00,334.88,335.12,334.26,334.58,24735.0,334.88,335.12,334.26,334.58,24735.0
2022-11-23 10:30:00,334.49,335.72,334.49,335.26,11873.0,334.49,335.72,334.49,335.26,11873.0
2022-11-23 10:35:00,335.29,335.34,334.55,334.81,13320.0,335.29,335.34,334.55,334.81,13320.0
2022-11-23 10:40:00,335.08,335.57,334.91,335.22,11155.0,335.08,335.57,334.91,335.22,11155.0
2022-11-23 10:45:00,335.12,335.73,335.02,335.73,9781.0,335.12,335.73,335.02,335.73,9781.0
2022-11-23 10:50:00,335.93,336.27,335.86,336.21,33492.0,335.93,336.27,335.86,336.21,33492.0
2022-11-23 10:55:00,336.27,336.41,336.0,336.15,15819.0,336.27,336.41,336.0,336.15,15819.0
2022-11-23 11:00:00,336.1,336.5,335.89,336.31,19683.0,336.1,336.5,335.89,336.31,19683.0
2022-11-23 11:05:00,336.36,337.33,336.36,337.31,12849.0,336.36,337.33,336.36,337.31,12849.0
2022-11-23 11:10:00,337.31,337.63,337.01,337.29,10609.0,337.31,337.63,337.01,337.29,10609.0
2022-11-23 11:15:00,337.23,337.8,337.1,337.31,12371.0,337.23,337.8,337.1,337.31,12371.0
2022-11-23 11:20:00,337.24,337.48,337.08,337.19,10732.0,337.24,337.48,337.08,337.19,10732.0
2022-11-23 11:25:00,337.24,337.35,336.56,336.78,10682.0,337.24,337.35,336.56,336.78,10682.0
2022-11-23 11:30:00,336.67,336.67,335.87,335.89,23908.0,336.67,336.67,335.87,335.89,23908.0
2022-11-23 11:35:00,335.99,336.43,335.63,336.42,5977.0,335.99,336.43,335.63,336.42,5977.0
2022-11-23 11:40:00,336.46,336.6,336.21,336.47,8039.0,336.46,336.6,336.21,336.47,8039.0
2022-11-23 11:45:00,336.63,336.69,335.72,335.82,14372.0,336.63,336.69,335.72,335.82,14372.0
2022-11-23 11:50:00,335.92,335.92,334.36,334.39,12070.0,335.92,335.92,334.36,334.39,12070.0
2022-11-23 11:55:00,334.32,334.48,333.18,334.04,19034.0,334.32,334.48,333.18,334.04,19034.0
2022-11-23 12:00:00,334.07,334.47,334.07,334.36,6474.0,334.07,334.47,334.07,334.36,6474.0
2022-11-23 12:05:00,334.43,334.83,334.43,334.73,7845.0,334.43,334.83,334.43,334.73,7845.0
2022-11-23 12:10:00,334.74,335.56,334.5,335.35,17790.0,334.74,335.56,334.5,335.35,17790.0
2022-11-23 12:15:00,335.49,335.87,335.26,335.77,4250.0,335.49,335.87,335.26,335.77,4250.0
2022-11-23 12:20:00,335.74,335.98,335.53,335.75,3520.0,335.74,335.98,335.53,335.75,3520.0
2022-11-23 12:25:00,335.89,336.03,335.19,335.21,25570.0,335.89,336.03,335.19,335.21,25570.0
2022-11-23 12:30:00,335.32,335.47,335.02,335.18,14587.0,335.32,335.47,335.02,335.18,14587.0
2022-11-23 12:35:00,335.04,335.13,334.75,335.07,5731.0,335.04,335.13,334.75,335.07,5731.0
2022-11-23 12:40:00,335.07,335.08,334.39,334.66,4022.0,335.07,335.08,334.39,334.66,4022.0
2022-11-23 12:45:00,334.67,335.28,334.58,335.25,3079.0,334.67,335.28,334.58,335.25,3079.0
2022-11-23 12:50:00,335.27,335.28,334.15,334.32,6355.0,335.27,335.28,334.15,334.32,6355.0
2022-11-23 12:55:00,334.26,334.26,333.3,333.92,5989.0,334.26,334.26,333.3,333.92,5989.0
2022-11-23 13:00:00,333.92,334.48,333.78,334.48,6544.0,333.92,334.48,333.78,334.48,6544.0
2022-11-23 13:05:00,334.42,334.61,334.32,334.6,4684.0,334.42,334.61,334.32,334.6,4684.0
2022-11-23 13:10:00,334.7,334.71,334.18,334.25,5289.0,334.7,334.71,334.18,334.25,5289.0
2022-11-23 13:15:00,334.29,334.74,334.29,334.74,5624.0,334.29,334.74,334.29,334.74,5624.0
2022-11-23 13:20:00,334.75,334.82,334.39,334.55,6767.0,334.75,334.82,334.39,334.55,6767.0
2022-11-23 13:25:00,334.61,335.29,334.33,335.29,12782.0,334.61,335.29,334.33,335.29,12782.0
2022-11-23 13:30:00,335.28,336.02,335.2,336.02,13527.0,335.28,336.02,335.2,336.02,13527.0
2022-11-23 13:35:00,335.95,336.52,335.83,336.52,15662.0,335.95,336.52,335.83,336.52,15662.0
2022-11-23 13:40:00,336.53,336.71,336.41,336.62,5445.0,336.53,336.71,336.41,336.62,5445.0
2022-11-23 13:45:00,336.69,336.99,336.42,336.43,9442.0,336.69,336.99,336.42,336.43,9442.0
2022-11-23 13:50:00,336.4,336.62,336.06,336.1,25830.0,336.4,336.62,336.06,336.1,25830.0
2022-11-23 13:55:00,336.21,336.27,335.81,336.19,11441.0,336.21,336.27,335.81,336.19,11441.0
2022-11-23 14:00:00,336.28,338.5,335.19,338.22,37005.0,336.28,338.5,335.19,338.22,37005.0
2022-11-23 14:05:00,338.21,338.41,336.9,337.15,17260.0,338.21,338.41,336.9,337.15,17260.0
2022-11-23 14:10:00,337.21,337.28,336.09,337.05,8451.0,337.21,337.28,336.09,337.05,8451.0
2022-11-23 14:15:00,337.08,337.54,336.84,336.92,6418.0,337.08,337.54,336.84,336.92,6418.0
2022-11-23 14:20:00,336.93,337.56,336.75,337.39,10759.0,336.93,337.56,336.75,337.39,10759.0
2022-11-23 14:25:00,337.35,338.0,337.23,337.56,6806.0,337.35,338.0,337.23,337.56,6806.0
2022-11-23 14:30:00,337.49,337.49,336.77,336.77,7262.0,337.49,337.49,336.77,336.77,7262.0
2022-11-23 14:35:00,336.34,336.57,336.0,336.3,7211.0,336.34,336.57,336.0,336.3,7211.0
2022-11-23 14:40:00,336.38,336.61,336.23,336.54,7601.0,336.38,336.61,336.23,336.54,7601.0
2022-11-23 14:45:00,336.47,337.27,336.38,337.12,7552.0,336.47,337.27,336.38,337.12,7552.0
2022-11-23 14:50:00,337.03,337.42,336.78,336.78,7332.0,337.03,337.42,336.78,336.78,7332.0
2022-11-23 14:55:00,336.77,337.19,336.77,336.77,5881.0,336.77,337.19,336.77,336.77,5881.0
2022-11-23 15:00:00,336.76,336.77,336.26,336.52,10816.0,336.76,336.77,336.26,336.52,10816.0
2022-11-23 15:05:00,336.55,337.2,336.49,337.19,27167.0,336.55,337.2,336.49,337.19,27167.0
2022-11-23 15:10:00,337.21,337.48,336.75,337.48,6302.0,337.21,337.48,336.75,337.48,6302.0
2022-11-23 15:15:00,337.44,337.59,337.26,337.47,9809.0,337.44,337.59,337.26,337.47,9809.0
2022-11-23 15:20:00,337.47,337.47,336.78,337.03,8460.0,337.47,337.47,336.78,337.03,8460.0
2022-11-23 15:25:00,337.01,337.06,336.75,336.79,9543.0,337.01,337.06,336.75,336.79,9543.0
2022-11-23 15:30:00,336.69,336.74,335.93,335.99,8034.0,336.69,336.74,335.93,335.99,8034.0
2022-11-23 15:35:00,335.98,336.55,335.87,336.46,10883.0,335.98,336.55,335.87,336.46,10883.0
2022-11-23 15:40:00,336.43,336.46,336.08,336.24,10831.0,336.43,336.46,336.08,336.24,10831.0
2022-11-23 15:45:00,336.18,336.26,335.41,335.55,16840.0,336.18,336.26,335.41,335.55,16840.0
2022-11-23 15:50:00,335.61,335.99,335.44,335.44,37919.0,335.61,335.99,335.44,335.44,37919.0
2022-11-23 15:55:00,335.44,335.99,335.06,335.86,77816.0,335.44,335.99,335.06,335.86,77816.0
2022-11-25 09:30:00,333.21,335.51,332.57,333.98,54339.0,333.21,335.51,332.57,333.98,54339.0
2022-11-25 09:35:00,333.86,335.18,333.65,334.48,13301.0,333.86,335.18,333.65,334.48,13301.0
2022-11-25 09:40:00,334.52,334.58,333.7,333.71,8058.0,334.52,334.58,333.7,333.71,8058.0
2022-11-25 09:45:00,333.86,334.18,333.43,333.48,8605.0,333.86,334.18,333.43,333.48,8605.0
2022-11-25 09:50:00,333.37,334.0,332.88,333.05,8276.0,333.37,334.0,332.88,333.05,8276.0
2022-11-25 09:55:00,332.9,333.56,332.9,333.28,13806.0,332.9,333.56,332.9,333.28,13806.0
2022-11-25 10:00:00,333.3,334.02,333.1,333.8,9631.0,333.3,334.02,333.1,333.8,9631.0
2022-11-25 10:05:00,333.81,333.89,332.31,332.88,31206.0,333.81,333.89,332.31,332.88,31206.0
2022-11-25 10:10:00,332.77,332.99,332.05,332.35,30956.0,332.77,332.99,332.05,332.35,30956.0
2022-11-25 10:15:00,332.41,332.94,332.32,332.51,9153.0,332.41,332.94,332.32,332.51,9153.0
2022-11-25 10:20:00,332.52,333.08,332.2,332.31,14788.0,332.52,333.08,332.2,332.31,14788.0
2022-11-25 10:25:00,332.38,332.96,332.13,332.92,33099.0,332.38,332.96,332.13,332.92,33099.0
2022-11-25 10:30:00,332.87,333.52,332.66,333.47,11689.0,332.87,333.52,332.66,333.47,11689.0
2022-11-25 10:35:00,333.52,333.52,332.74,332.97,11870.0,333.52,333.52,332.74,332.97,11870.0
2022-11-25 10:40:00,332.93,333.13,332.58,333.13,7348.0,332.93,333.13,332.58,333.13,7348.0
2022-11-25 10:45:00,333.14,333.32,332.91,333.18,7217.0,333.14,333.32,332.91,333.18,7217.0
2022-11-25 10:50:00,333.04,333.21,332.79,333.04,4985.0,333.04,333.21,332.79,333.04,4985.0
2022-11-25 10:55:00,333.03,333.38,333.02,333.35,16255.0,333.03,333.38,333.02,333.35,16255.0
2022-11-25 11:00:00,333.4,333.79,333.08,333.48,15481.0,333.4,333.79,333.08,333.48,15481.0
2022-11-25 11:05:00,333.5,333.87,333.26,333.35,9984.0,333.5,333.87,333.26,333.35,9984.0
2022-11-25 11:10:00,333.28,333.42,332.86,333.03,7987.0,333.28,333.42,332.86,333.03,7987.0
2022-11-25 11:15:00,333.11,333.11,332.85,332.94,3666.0,333.11,333.11,332.85,332.94,3666.0
2022-11-25 11:20:00,332.95,333.36,332.95,333.05,9165.0,332.95,333.36,332.95,333.05,9165.0
2022-11-25 11:25:00,332.98,333.15,332.64,332.84,9454.0,332.98,333.15,332.64,332.84,9454.0
2022-11-25 11:30:00,332.84,332.86,332.06,332.25,11709.0,332.84,332.86,332.06,332.25,11709.0
2022-11-25 11:35:00,332.32,332.38,332.08,332.14,8340.0,332.32,332.38,332.08,332.14,8340.0
2022-11-25 11:40:00,332.2,332.61,332.01,332.4,12290.0,332.2,332.61,332.01,332.4,12290.0
2022-11-25 11:45:00,332.55,332.84,332.45,332.84,5683.0,332.55,332.84,332.45,332.84,5683.0
2022-11-25 11:50:00,332.84,332.95,332.67,332.95,7039.0,332.84,332.95,332.67,332.95,7039.0
2022-11-25 11:55:00,333.06,333.39,333.01,333.16,6600.0,333.06,333.39,333.01,333.16,6600.0
2022-11-25 12:00:00,333.19,333.29,332.79,332.79,9908.0,333.19,333.29,332.79,332.79,9908.0
2022-11-25 12:05:00,332.72,333.19,332.68,333.15,5375.0,332.72,333.19,332.68,333.15,5375.0
2022-11-25 12:10:00,333.16,333.38,333.12,333.26,6894.0,333.16,333.38,333.12,333.26,6894.0
2022-11-25 12:15:00,333.2,333.24,332.36,332.36,13095.0,333.2,333.24,332.36,332.36,13095.0
2022-11-25 12:20:00,332.44,332.7,332.27,332.65,17468.0,332.44,332.7,332.27,332.65,17468.0
2022-11-25 12:25:00,332.73,333.57,332.73,333.57,5427.0,332.73,333.57,332.73,333.57,5427.0
2022-11-25 12:30:00,333.49,334.09,333.49,333.81,9944.0,333.49,334.09,333.49,333.81,9944.0
2022-11-25 12:35:00,333.84,334.0,333.7,333.89,10724.0,333.84,334.0,333.7,333.89,10724.0
2022-11-25 12:40:00,333.95,334.33,333.88,334.33,10629.0,333.95,334.33,333.88,334.33,10629.0
2022-11-25 12:45:00,334.4,334.43,333.91,334.05,49343.0,334.4,334.43,333.91,334.05,49343.0
2022-11-25 12:50:00,334.08,334.84,334.08,334.8,25116.0,334.08,334.84,334.08,334.8,25116.0
2022-11-25 12:55:00,334.72,334.83,334.18,334.69,59948.0,334.72,334.83,334.18,334.69,59948.0
2022-11-28 09:30:00,335.83,337.78,335.17,336.93,85504.0,335.83,337.78,335.17,336.93,85504.0
2022-11-28 09:35:00,337.18,337.73,335.64,336.24,25114.0,337.18,337.73,335.64,336.24,25114.0
2022-11-28 09:40:00,336.53,338.19,336.39,336.85,34296.0,336.53,338.19,336.39,336.85,34296.0
2022-11-28 09:45:00,336.74,336.95,335.53,335.53,16772.0,336.74,336.95,335.53,335.53,16772.0
2022-11-28 09:50:00,335.41,335.94,334.84,334.99,21080.0,335.41,335.94,334.84,334.99,21080.0
2022-11-28 09:55:00,335.06,335.33,334.24,335.02,14933.0,335.06,335.33,334.24,335.02,14933.0
2022-11-28 10:00:00,335.27,335.51,334.41,334.83,15419.0,335.27,335.51,334.41,334.83,15419.0
2022-11-28 10:05:00,335.01,335.01,333.6,333.93,9613.0,335.01,335.01,333.6,333.93,9613.0
2022-11-28 10:10:00,334.24,334.3,333.06,333.47,28075.0,334.24,334.3,333.06,333.47,28075.0
2022-11-28 10:15:00,333.4,334.86,333.25,334.39,29035.0,333.4,334.86,333.25,334.39,29035.0
2022-11-28 10:20:00,334.33,334.54,333.26,333.77,18588.0,334.33,334.54,333.26,333.77,18588.0
2022-11-28 10:25:00,333.91,334.04,332.23,332.49,28823.0,333.91,334.04,332.23,332.49,28823.0
2022-11-28 10:30:00,332.3,333.13,332.3,332.99,9313.0,332.3,333.13,332.3,332.99,9313.0
2022-11-28 10:35:00,332.96,333.74,332.67,333.49,10386.0,332.96,333.74,332.67,333.49,10386.0
2022-11-28 10:40:00,333.29,333.77,333.11,333.31,9232.0,333.29,333.77,333.11,333.31,9232.0
2022-11-28 10:45:00,333.09,333.5,332.69,332.87,6542.0,333.09,333.5,332.69,332.87,6542.0
2022-11-28 10:50:00,332.9,333.38,332.5,333.02,12351.0,332.9,333.38,332.5,333.02,12351.0
2022-11-28 10:55:00,333.29,333.97,333.01,333.22,20169.0,333.29,333.97,333.01,333.22,20169.0
2022-11-28 11:00:00,333.12,333.78,333.12,333.61,14197.0,333.12,333.78,333.12,333.61,14197.0
2022-11-28 11:05:00,333.54,333.8,332.64,333.11,17795.0,333.54,333.8,332.64,333.11,17795.0
2022-11-28 11:10:00,333.14,333.22,332.59,332.96,20010.0,333.14,333.22,332.59,332.96,20010.0
2022-11-28 11:15:00,333.06,333.68,333.05,333.29,10681.0,333.06,333.68,333.05,333.29,10681.0
2022-11-28 11:20:00,333.19,333.2,332.6,332.87,9780.0,333.19,333.2,332.6,332.87,9780.0
2022-11-28 11:25:00,332.95,333.45,332.44,332.55,9392.0,332.95,333.45,332.44,332.55,9392.0
2022-11-28 11:30:00,332.53,332.81,332.3,332.56,7464.0,332.53,332.81,332.3,332.56,7464.0
2022-11-28 11:35:00,332.63,332.64,332.13,332.38,8037.0,332.63,332.64,332.13,332.38,8037.0
2022-11-28 11:40:00,332.31,332.5,332.1,332.32,8143.0,332.31,332.5,332.1,332.32,8143.0
2022-11-28 11:45:00,332.3,332.5,332.0,332.34,10424.0,332.3,332.5,332.0,332.34,10424.0
2022-11-28 11:50:00,332.38,332.64,332.31,332.64,13189.0,332.38,332.64,332.31,332.64,13189.0
2022-11-28 11:55:00,332.55,333.3,332.32,333.04,22365.0,332.55,333.3,332.32,333.04,22365.0
2022-11-28 12:00:00,332.97,333.33,331.62,332.35,3971.0,332.97,333.33,331.62,332.35,3971.0
2022-11-28 12:05:00,332.24,333.27,332.08,332.09,7402.0,332.24,333.27,332.08,332.09,7402.0
2022-11-28 12:10:00,331.76,332.02,331.45,331.63,22903.0,331.76,332.02,331.45,331.63,22903.0
2022-11-28 12:15:00,331.66,332.75,331.55,332.69,18014.0,331.66,332.75,331.55,332.69,18014.0
2022-11-28 12:20:00,333.11,333.11,332.42,332.45,5564.0,333.11,333.11,332.42,332.45,5564.0
2022-11-28 12:25:00,332.6,332.83,332.38,332.45,5174.0,332.6,332.83,332.38,332.45,5174.0
2022-11-28 12:30:00,332.44,332.75,332.31,332.62,9263.0,332.44,332.75,332.31,332.62,9263.0
2022-11-28 12:35:00,332.52,333.46,332.52,333.29,5500.0,332.52,333.46,332.52,333.29,5500.0
2022-11-28 12:40:00,333.36,333.42,332.79,332.98,7710.0,333.36,333.42,332.79,332.98,7710.0
2022-11-28 12:45:00,332.91,332.97,332.24,332.25,3220.0,332.91,332.97,332.24,332.25,3220.0
2022-11-28 12:50:00,332.26,332.26,331.5,331.5,5186.0,332.26,332.26,331.5,331.5,5186.0
2022-11-28 12:55:00,331.26,331.52,331.14,331.31,5984.0,331.26,331.52,331.14,331.31,5984.0
2022-11-28 13:00:00,331.17,331.74,331.13,331.74,5549.0,331.17,331.74,331.13,331.74,5549.0
2022-11-28 13:05:00,331.85,331.98,331.69,331.72,4237.0,331.85,331.98,331.69,331.72,4237.0
2022-11-28 13:10:00,331.74,332.18,331.57,332.18,8541.0,331.74,332.18,331.57,332.18,8541.0
2022-11-28 13:15:00,331.95,332.42,331.9,332.3,8491.0,331.95,332.42,331.9,332.3,8491.0
2022-11-28 13:20:00,332.33,332.4,331.99,332.17,8334.0,332.33,332.4,331.99,332.17,8334.0
2022-11-28 13:25:00,332.21,332.3,331.67,332.04,5548.0,332.21,332.3,331.67,332.04,5548.0
2022-11-28 13:30:00,332.12,332.13,331.85,331.96,12194.0,332.12,332.13,331.85,331.96,12194.0
2022-11-28 13:35:00,331.96,332.16,331.83,332.16,4692.0,331.96,332.16,331.83,332.16,4692.0
2022-11-28 13:40:00,332.18,332.43,331.86,332.04,7746.0,332.18,332.43,331.86,332.04,7746.0
2022-11-28 13:45:00,331.96,332.18,331.74,331.75,19256.0,331.96,332.18,331.74,331.75,19256.0
2022-11-28 13:50:00,331.74,331.82,331.39,331.44,10332.0,331.74,331.82,331.39,331.44,10332.0
2022-11-28 13:55:00,331.52,331.52,330.54,330.74,12455.0,331.52,331.52,330.54,330.74,12455.0
2022-11-28 14:00:00,330.66,330.85,330.32,330.32,6526.0,330.66,330.85,330.32,330.32,6526.0
2022-11-28 14:05:00,330.46,330.64,330.15,330.19,3370.0,330.46,330.64,330.15,330.19,3370.0
2022-11-28 14:10:00,330.28,330.28,329.72,329.76,7590.0,330.28,330.28,329.72,329.76,7590.0
2022-11-28 14:15:00,329.79,330.05,329.62,329.85,4954.0,329.79,330.05,329.62,329.85,4954.0
2022-11-28 14:20:00,329.81,329.86,329.47,329.65,6697.0,329.81,329.86,329.47,329.65,6697.0
2022-11-28 14:25:00,329.75,329.76,329.47,329.51,9673.0,329.75,329.76,329.47,329.51,9673.0
2022-11-28 14:30:00,329.45,329.58,329.26,329.5,13194.0,329.45,329.58,329.26,329.5,13194.0
2022-11-28 14:35:00,329.43,329.79,329.43,329.71,13198.0,329.43,329.79,329.43,329.71,13198.0
2022-11-28 14:40:00,329.78,329.85,329.65,329.77,5027.0,329.78,329.85,329.65,329.77,5027.0
2022-11-28 14:45:00,329.81,330.19,329.79,330.14,16436.0,329.81,330.19,329.79,330.14,16436.0
2022-11-28 14:50:00,330.1,330.41,330.06,330.19,8292.0,330.1,330.41,330.06,330.19,8292.0
2022-11-28 14:55:00,330.18,330.22,329.64,329.64,19834.0,330.18,330.22,329.64,329.64,19834.0
2022-11-28 15:00:00,329.89,329.91,329.46,329.78,8006.0,329.89,329.91,329.46,329.78,8006.0
2022-11-28 15:05:00,329.77,329.77,329.2,329.43,6988.0,329.77,329.77,329.2,329.43,6988.0
2022-11-28 15:10:00,329.31,329.31,328.63,328.64,8805.0,329.31,329.31,328.63,328.64,8805.0
2022-11-28 15:15:00,328.71,329.04,328.55,329.03,11491.0,328.71,329.04,328.55,329.03,11491.0
2022-11-28 15:20:00,329.02,329.23,328.33,328.33,11282.0,329.02,329.23,328.33,328.33,11282.0
2022-11-28 15:25:00,328.4,328.49,328.06,328.37,18204.0,328.4,328.49,328.06,328.37,18204.0
2022-11-28 15:30:00,328.4,328.56,328.2,328.3,16656.0,328.4,328.56,328.2,328.3,16656.0
2022-11-28 15:35:00,328.28,328.53,328.21,328.53,30393.0,328.28,328.53,328.21,328.53,30393.0
2022-11-28 15:40:00,328.49,328.82,328.34,328.74,26714.0,328.49,328.82,328.34,328.74,26714.0
2022-11-28 15:45:00,328.82,328.82,328.35,328.51,29876.0,328.82,328.82,328.35,328.51,29876.0
2022-11-28 15:50:00,328.52,329.23,328.51,329.18,29453.0,328.52,329.23,328.51,329.18,29453.0
2022-11-28 15:55:00,329.15,329.38,328.97,328.97,137044.0,329.15,329.38,328.97,328.97,137044.0
2022-11-29 09:30:00,326.69,329.7,326.13,326.98,60005.0,326.69,329.7,326.13,326.98,60005.0
2022-11-29 09:35:00,326.72,327.0,325.53,326.25,21833.0,326.72,327.0,325.53,326.25,21833.0
2022-11-29 09:40:00,326.22,327.35,326.07,326.78,19232.0,326.22,327.35,326.07,326.78,19232.0
2022-11-29 09:45:00,326.78,327.87,326.5,327.14,27142.0,326.78,327.87,326.5,327.14,27142.0
2022-11-29 09:50:00,327.14,327.42,326.18,327.22,16333.0,327.14,327.42,326.18,327.22,16333.0
2022-11-29 09:55:00,327.31,327.31,326.34,326.53,8223.0,327.31,327.31,326.34,326.53,8223.0
2022-11-29 10:00:00,326.38,327.3,326.3,326.84,9385.0,326.38,327.3,326.3,326.84,9385.0
2022-11-29 10:05:00,326.76,327.46,326.68,326.94,8219.0,326.76,327.46,326.68,326.94,8219.0
2022-11-29 10:10:00,326.79,327.22,326.03,326.37,45848.0,326.79,327.22,326.03,326.37,45848.0
2022-11-29 10:15:00,326.42,327.39,326.25,327.27,8774.0,326.42,327.39,326.25,327.27,8774.0
2022-11-29 10:20:00,327.3,327.55,326.9,327.28,11524.0,327.3,327.55,326.9,327.28,11524.0
2022-11-29 10:25:00,327.32,327.53,326.93,327.49,15594.0,327.32,327.53,326.93,327.49,15594.0
2022-11-29 10:30:00,327.61,328.1,326.8,326.9,12199.0,327.61,328.1,326.8,326.9,12199.0
2022-11-29 10:35:00,326.69,326.91,326.22,326.65,18030.0,326.69,326.91,326.22,326.65,18030.0
2022-11-29 10:40:00,326.83,327.2,326.22,326.71,14385.0,326.83,327.2,326.22,326.71,14385.0
2022-11-29 10:45:00,326.55,327.26,326.44,327.04,23795.0,326.55,327.26,326.44,327.04,23795.0
2022-11-29 10:50:00,327.16,327.54,326.08,326.1,26192.0,327.16,327.54,326.08,326.1,26192.0
2022-11-29 10:55:00,326.12,327.07,326.12,326.65,15474.0,326.12,327.07,326.12,326.65,15474.0
2022-11-29 11:00:00,326.63,327.1,325.67,325.87,29808.0,326.63,327.1,325.67,325.87,29808.0
2022-11-29 11:05:00,325.87,326.42,325.15,325.19,26354.0,325.87,326.42,325.15,325.19,26354.0
2022-11-29 11:10:00,325.27,325.65,325.09,325.46,24183.0,325.27,325.65,325.09,325.46,24183.0
2022-11-29 11:15:00,325.38,325.49,324.32,324.33,19887.0,325.38,325.49,324.32,324.33,19887.0
2022-11-29 11:20:00,324.13,324.54,323.67,324.47,12416.0,324.13,324.54,323.67,324.47,12416.0
2022-11-29 11:25:00,324.51,325.0,324.29,324.82,9463.0,324.51,325.0,324.29,324.82,9463.0
2022-11-29 11:30:00,324.73,325.4,324.58,325.37,7796.0,324.73,325.4,324.58,325.37,7796.0
2022-11-29 11:35:00,325.21,325.72,325.0,325.42,10096.0,325.21,325.72,325.0,325.42,10096.0
2022-11-29 11:40:00,325.28,325.71,325.17,325.5,9325.0,325.28,325.71,325.17,325.5,9325.0
2022-11-29 11:45:00,325.54,325.66,325.22,325.56,12895.0,325.54,325.66,325.22,325.56,12895.0
2022-11-29 11:50:00,325.66,325.8,325.11,325.43,20963.0,325.66,325.8,325.11,325.43,20963.0
2022-11-29 11:55:00,325.49,326.17,325.45,326.08,5326.0,325.49,326.17,325.45,326.08,5326.0
2022-11-29 12:00:00,326.03,326.2,325.91,326.11,10774.0,326.03,326.2,325.91,326.11,10774.0
2022-11-29 12:05:00,326.02,326.47,326.0,326.3,6481.0,326.02,326.47,326.0,326.3,6481.0
2022-11-29 12:10:00,326.25,326.29,325.58,326.24,8508.0,326.25,326.29,325.58,326.24,8508.0
2022-11-29 12:15:00,326.18,326.31,325.68,326.23,2982.0,326.18,326.31,325.68,326.23,2982.0
2022-11-29 12:20:00,326.35,326.36,325.96,326.21,14581.0,326.35,326.36,325.96,326.21,14581.0
2022-11-29 12:25:00,326.12,326.73,325.84,326.4,14335.0,326.12,326.73,325.84,326.4,14335.0
2022-11-29 12:30:00,326.45,326.78,326.41,326.46,30689.0,326.45,326.78,326.41,326.46,30689.0
2022-11-29 12:35:00,326.59,327.53,326.32,327.34,5133.0,326.59,327.53,326.32,327.34,5133.0
2022-11-29 12:40:00,327.26,327.42,327.0,327.04,25409.0,327.26,327.42,327.0,327.04,25409.0
2022-11-29 12:45:00,326.98,326.99,326.67,326.67,6686.0,326.98,326.99,326.67,326.67,6686.0
2022-11-29 12:50:00,326.66,326.92,326.49,326.52,3942.0,326.66,326.92,326.49,326.52,3942.0
2022-11-29 12:55:00,326.44,326.9,326.42,326.61,11352.0,326.44,326.9,326.42,326.61,11352.0
2022-11-29 13:00:00,326.44,326.52,325.9,326.04,4478.0,326.44,326.52,325.9,326.04,4478.0
2022-11-29 13:05:00,326.38,326.5,326.2,326.43,1607.0,326.38,326.5,326.2,326.43,1607.0
2022-11-29 13:10:00,326.48,326.83,326.48,326.73,6567.0,326.48,326.83,326.48,326.73,6567.0
2022-11-29 13:15:00,326.77,326.77,325.36,325.67,8084.0,326.77,326.77,325.36,325.67,8084.0
2022-11-29 13:20:00,325.73,325.89,325.3,325.38,7386.0,325.73,325.89,325.3,325.38,7386.0
2022-11-29 13:25:00,325.27,325.28,324.79,324.95,4880.0,325.27,325.28,324.79,324.95,4880.0
2022-11-29 13:30:00,324.84,324.95,324.6,324.87,4841.0,324.84,324.95,324.6,324.87,4841.0
2022-11-29 13:35:00,324.78,325.51,324.78,325.49,7106.0,324.78,325.51,324.78,325.49,7106.0
2022-11-29 13:40:00,325.47,325.89,325.43,325.89,6188.0,325.47,325.89,325.43,325.89,6188.0
2022-11-29 13:45:00,325.89,326.26,325.89,326.18,4898.0,325.89,326.26,325.89,326.18,4898.0
2022-11-29 13:50:00,326.22,326.22,325.74,326.12,8549.0,326.22,326.22,325.74,326.12,8549.0
2022-11-29 13:55:00,326.12,326.49,326.07,326.43,4027.0,326.12,326.49,326.07,326.43,4027.0
2022-11-29 14:00:00,326.56,327.57,326.52,327.27,4813.0,326.56,327.57,326.52,327.27,4813.0
2022-11-29 14:05:00,327.25,327.25,326.86,327.12,3241.0,327.25,327.25,326.86,327.12,3241.0
2022-11-29 14:10:00,327.12,327.21,326.91,327.15,11276.0,327.12,327.21,326.91,327.15,11276.0
2022-11-29 14:15:00,327.13,327.2,326.79,326.81,6727.0,327.13,327.2,326.79,326.81,6727.0
2022-11-29 14:20:00,326.85,326.87,326.56,326.61,6411.0,326.85,326.87,326.56,326.61,6411.0
2022-11-29 14:25:00,326.55,326.67,326.33,326.56,9344.0,326.55,326.67,326.33,326.56,9344.0
2022-11-29 14:30:00,326.46,326.46,326.01,326.09,6258.0,326.46,326.46,326.01,326.09,6258.0
2022-11-29 14:35:00,326.09,326.31,325.87,326.13,4927.0,326.09,326.31,325.87,326.13,4927.0
2022-11-29 14:40:00,326.18,326.31,325.51,325.68,10153.0,326.18,326.31,325.51,325.68,10153.0
2022-11-29 14:45:00,325.65,325.79,325.51,325.6,4903.0,325.65,325.79,325.51,325.6,4903.0
2022-11-29 14:50:00,325.67,325.93,325.61,325.69,4623.0,325.67,325.93,325.61,325.69,4623.0
2022-11-29 14:55:00,325.66,325.93,325.5,325.88,5629.0,325.66,325.93,325.5,325.88,5629.0
2022-11-29 15:00:00,325.92,326.02,325.54,325.64,11266.0,325.92,326.02,325.54,325.64,11266.0
2022-11-29 15:05:00,325.55,326.33,325.54,326.32,5335.0,325.55,326.33,325.54,326.32,5335.0
2022-11-29 15:10:00,326.24,326.4,326.06,326.3,6463.0,326.24,326.4,326.06,326.3,6463.0
2022-11-29 15:15:00,326.37,326.38,325.98,326.05,6345.0,326.37,326.38,325.98,326.05,6345.0
2022-11-29 15:20:00,326.01,326.41,325.6,325.67,25417.0,326.01,326.41,325.6,325.67,25417.0
2022-11-29 15:25:00,325.73,326.28,325.47,326.17,6783.0,325.73,326.28,325.47,326.17,6783.0
2022-11-29 15:30:00,326.16,326.5,325.83,326.49,8034.0,326.16,326.5,325.83,326.49,8034.0
2022-11-29 15:35:00,326.53,326.65,326.2,326.28,11412.0,326.53,326.65,326.2,326.28,11412.0
2022-11-29 15:40:00,326.26,326.69,326.26,326.49,13818.0,326.26,326.69,326.26,326.49,13818.0
2022-11-29 15:45:00,326.34,326.81,326.18,326.81,24688.0,326.34,326.81,326.18,326.81,24688.0
2022-11-29 15:50:00,326.89,327.08,326.55,326.65,41979.0,326.89,327.08,326.55,326.65,41979.0
2022-11-29 15:55:00,326.74,327.2,326.7,326.78,96436.0,326.74,327.2,326.7,326.78,96436.0
2022-11-30 09:30:00,327.27,329.5,326.38,329.31,57521.0,327.27,329.5,326.38,329.31,57521.0
2022-11-30 09:35:00,329.41,330.0,327.95,328.68,29928.0,329.41,330.0,327.95,328.68,29928.0
2022-11-30 09:40:00,328.59,329.8,328.09,329.8,14077.0,328.59,329.8,328.09,329.8,14077.0
2022-11-30 09:45:00,329.64,329.8,328.3,329.04,25381.0,329.64,329.8,328.3,329.04,25381.0
2022-11-30 09:50:00,329.1,329.98,328.69,329.54,29872.0,329.1,329.98,328.69,329.54,29872.0
2022-11-30 09:55:00,329.53,330.61,329.53,330.38,22307.0,329.53,330.61,329.53,330.38,22307.0
2022-11-30 10:00:00,330.31,330.31,329.22,330.21,16125.0,330.31,330.31,329.22,330.21,16125.0
2022-11-30 10:05:00,330.25,332.24,330.13,331.8,28310.0,330.25,332.24,330.13,331.8,28310.0
2022-11-30 10:10:00,331.94,332.02,331.08,331.28,18065.0,331.94,332.02,331.08,331.28,18065.0
2022-11-30 10:15:00,331.27,331.77,330.37,330.64,10372.0,331.27,331.77,330.37,330.64,10372.0
2022-11-30 10:20:00,330.89,331.19,330.5,331.04,11524.0,330.89,331.19,330.5,331.04,11524.0
2022-11-30 10:25:00,330.67,331.14,330.39,331.04,7122.0,330.67,331.14,330.39,331.04,7122.0
2022-11-30 10:30:00,330.95,331.08,330.03,330.03,3107.0,330.95,331.08,330.03,330.03,3107.0
2022-11-30 10:35:00,330.03,330.53,329.91,330.17,13503.0,330.03,330.53,329.91,330.17,13503.0
2022-11-30 10:40:00,330.19,330.72,330.12,330.12,6817.0,330.19,330.72,330.12,330.12,6817.0
2022-11-30 10:45:00,330.08,330.08,329.68,329.86,9161.0,330.08,330.08,329.68,329.86,9161.0
2022-11-30 10:50:00,329.82,329.96,329.56,329.57,5898.0,329.82,329.96,329.56,329.57,5898.0
2022-11-30 10:55:00,329.49,329.87,329.49,329.8,6682.0,329.49,329.87,329.49,329.8,6682.0
2022-11-30 11:00:00,329.87,330.38,329.24,329.61,18902.0,329.87,330.38,329.24,329.61,18902.0
2022-11-30 11:05:00,329.81,330.35,329.63,330.07,5940.0,329.81,330.35,329.63,330.07,5940.0
2022-11-30 11:10:00,330.33,330.59,330.04,330.15,3963.0,330.33,330.59,330.04,330.15,3963.0
2022-11-30 11:15:00,330.14,330.55,329.79,330.0,8212.0,330.14,330.55,329.79,330.0,8212.0
2022-11-30 11:20:00,329.92,330.34,329.46,329.69,8162.0,329.92,330.34,329.46,329.69,8162.0
2022-11-30 11:25:00,329.57,330.28,329.51,330.0,9970.0,329.57,330.28,329.51,330.0,9970.0
2022-11-30 11:30:00,330.08,330.51,329.89,330.3,7632.0,330.08,330.51,329.89,330.3,7632.0
2022-11-30 11:35:00,330.5,330.72,330.31,330.72,5192.0,330.5,330.72,330.31,330.72,5192.0
2022-11-30 11:40:00,330.55,331.13,330.54,330.6,8381.0,330.55,331.13,330.54,330.6,8381.0
2022-11-30 11:45:00,330.83,330.87,330.57,330.87,3348.0,330.83,330.87,330.57,330.87,3348.0
2022-11-30 11:50:00,331.04,331.12,330.62,330.88,25108.0,331.04,331.12,330.62,330.88,25108.0
2022-11-30 11:55:00,331.04,331.12,330.67,330.67,10798.0,331.04,331.12,330.67,330.67,10798.0
2022-11-30 12:00:00,330.73,331.22,330.63,331.22,23377.0,330.73,331.22,330.63,331.22,23377.0
2022-11-30 12:05:00,331.12,331.35,330.89,330.99,10371.0,331.12,331.35,330.89,330.99,10371.0
2022-11-30 12:10:00,331.09,331.09,330.62,330.8,6353.0,331.09,331.09,330.62,330.8,6353.0
2022-11-30 12:15:00,330.63,330.63,329.1,329.23,19449.0,330.63,330.63,329.1,329.23,19449.0
2022-11-30 12:20:00,329.32,329.32,328.45,329.14,14507.0,329.32,329.32,328.45,329.14,14507.0
2022-11-30 12:25:00,328.96,329.16,328.81,329.06,4708.0,328.96,329.16,328.81,329.06,4708.0
2022-11-30 12:30:00,328.83,329.36,328.83,329.31,7168.0,328.83,329.36,328.83,329.31,7168.0
2022-11-30 12:35:00,329.35,329.36,328.5,328.8,4915.0,329.35,329.36,328.5,328.8,4915.0
2022-11-30 12:40:00,328.74,329.28,328.54,329.15,10293.0,328.74,329.28,328.54,329.15,10293.0
2022-11-30 12:45:00,329.24,329.4,329.0,329.18,4782.0,329.24,329.4,329.0,329.18,4782.0
2022-11-30 12:50:00,329.32,329.35,328.99,329.17,3974.0,329.32,329.35,328.99,329.17,3974.0
2022-11-30 12:55:00,329.05,329.27,328.78,328.78,5438.0,329.05,329.27,328.78,328.78,5438.0
2022-11-30 13:00:00,328.78,329.12,328.57,329.12,7186.0,328.78,329.12,328.57,329.12,7186.0
2022-11-30 13:05:00,329.19,329.46,329.15,329.39,5034.0,329.19,329.46,329.15,329.39,5034.0
2022-11-30 13:10:00,329.39,330.05,329.35,329.65,7648.0,329.39,330.05,329.35,329.65,7648.0
2022-11-30 13:15:00,329.6,329.86,329.47,329.56,4656.0,329.6,329.86,329.47,329.56,4656.0
2022-11-30 13:20:00,329.39,329.57,329.23,329.43,4026.0,329.39,329.57,329.23,329.43,4026.0
2022-11-30 13:25:00,329.41,329.65,329.29,329.39,3694.0,329.41,329.65,329.29,329.39,3694.0
2022-11-30 13:30:00,329.28,332.85,328.82,331.36,24313.0,329.28,332.85,328.82,331.36,24313.0
2022-11-30 13:35:00,331.63,334.47,331.5,334.06,15665.0,331.63,334.47,331.5,334.06,15665.0
2022-11-30 13:40:00,334.25,334.75,333.13,333.71,9495.0,334.25,334.75,333.13,333.71,9495.0
2022-11-30 13:45:00,334.0,334.04,332.14,333.67,17373.0,334.0,334.04,332.14,333.67,17373.0
2022-11-30 13:50:00,333.48,334.19,333.12,334.03,7574.0,333.48,334.19,333.12,334.03,7574.0
2022-11-30 13:55:00,334.21,336.55,334.21,336.44,16034.0,334.21,336.55,334.21,336.44,16034.0
2022-11-30 14:00:00,336.56,338.17,336.56,338.12,12585.0,336.56,338.17,336.56,338.12,12585.0
2022-11-30 14:05:00,338.21,339.2,338.16,338.54,14555.0,338.21,339.2,338.16,338.54,14555.0
2022-11-30 14:10:00,338.19,339.58,338.19,339.46,21419.0,338.19,339.58,338.19,339.46,21419.0
2022-11-30 14:15:00,339.55,342.2,339.46,342.15,17066.0,339.55,342.2,339.46,342.15,17066.0
2022-11-30 14:20:00,342.59,343.8,341.54,342.67,38219.0,342.59,343.8,341.54,342.67,38219.0
2022-11-30 14:25:00,342.52,342.69,341.76,341.94,24582.0,342.52,342.69,341.76,341.94,24582.0
2022-11-30 14:30:00,341.89,342.29,340.84,341.73,18642.0,341.89,342.29,340.84,341.73,18642.0
2022-11-30 14:35:00,341.64,341.64,340.28,340.63,13748.0,341.64,341.64,340.28,340.63,13748.0
2022-11-30 14:40:00,340.63,340.82,339.73,339.98,11848.0,340.63,340.82,339.73,339.98,11848.0
2022-11-30 14:45:00,340.1,340.78,339.65,340.78,35758.0,340.1,340.78,339.65,340.78,35758.0
2022-11-30 14:50:00,340.81,341.1,339.98,340.11,26453.0,340.81,341.1,339.98,340.11,26453.0
2022-11-30 14:55:00,340.28,340.48,339.82,340.44,16769.0,340.28,340.48,339.82,340.44,16769.0
2022-11-30 15:00:00,340.46,340.96,340.0,340.8,10220.0,340.46,340.96,340.0,340.8,10220.0
2022-11-30 15:05:00,340.79,341.77,340.72,341.69,25411.0,340.79,341.77,340.72,341.69,25411.0
2022-11-30 15:10:00,341.61,342.01,341.39,341.7,19043.0,341.61,342.01,341.39,341.7,19043.0
2022-11-30 15:15:00,341.68,342.87,341.68,342.71,19193.0,341.68,342.87,341.68,342.71,19193.0
2022-11-30 15:20:00,342.67,343.0,342.54,342.74,30725.0,342.67,343.0,342.54,342.74,30725.0
2022-11-30 15:25:00,342.73,343.16,342.72,343.12,17393.0,342.73,343.16,342.72,343.12,17393.0
2022-11-30 15:30:00,343.12,343.95,343.05,343.83,22900.0,343.12,343.95,343.05,343.83,22900.0
2022-11-30 15:35:00,343.88,344.23,342.49,342.62,55160.0,343.88,344.23,342.49,342.62,55160.0
2022-11-30 15:40:00,342.62,343.22,342.55,343.14,36034.0,342.62,343.22,342.55,343.14,36034.0
2022-11-30 15:45:00,343.18,343.59,342.93,343.1,42354.0,343.18,343.59,342.93,343.1,42354.0
2022-11-30 15:50:00,343.12,344.96,343.01,344.25,101711.0,343.12,344.96,343.01,344.25,101711.0
2022-11-30 15:55:00,344.13,345.03,344.12,344.92,212280.0,344.13,345.03,344.12,344.92,212280.0
2022-12-01 09:30:00,347.14,348.88,346.73,347.84,99306.0,347.14,348.88,346.73,347.84,99306.0
2022-12-01 09:35:00,348.31,348.88,345.75,346.1,53073.0,348.31,348.88,345.75,346.1,53073.0
2022-12-01 09:40:00,345.92,348.77,345.92,348.77,39590.0,345.92,348.77,345.92,348.77,39590.0
2022-12-01 09:45:00,348.78,349.93,348.77,349.78,37094.0,348.78,349.93,348.77,349.78,37094.0
2022-12-01 09:50:00,349.67,350.67,349.5,349.56,27048.0,349.67,350.67,349.5,349.56,27048.0
2022-12-01 09:55:00,349.77,350.04,348.73,348.98,19606.0,349.77,350.04,348.73,348.98,19606.0
2022-12-01 10:00:00,349.18,349.57,347.92,348.24,29973.0,349.18,349.57,347.92,348.24,29973.0
2022-12-01 10:05:00,348.47,348.76,346.83,346.98,13854.0,348.47,348.76,346.83,346.98,13854.0
2022-12-01 10:10:00,347.13,347.62,344.79,345.05,29488.0,347.13,347.62,344.79,345.05,29488.0
2022-12-01 10:15:00,345.22,345.5,343.63,343.75,31787.0,345.22,345.5,343.63,343.75,31787.0
2022-12-01 10:20:00,343.72,344.13,343.33,343.53,39755.0,343.72,344.13,343.33,343.53,39755.0
2022-12-01 10:25:00,343.31,345.23,343.12,343.88,27462.0,343.31,345.23,343.12,343.88,27462.0
2022-12-01 10:30:00,343.78,344.77,342.98,344.68,55247.0,343.78,344.77,342.98,344.68,55247.0
2022-12-01 10:35:00,344.69,344.71,343.62,343.96,59405.0,344.69,344.71,343.62,343.96,59405.0
2022-12-01 10:40:00,343.82,344.11,343.06,343.96,9857.0,343.82,344.11,343.06,343.96,9857.0
2022-12-01 10:45:00,343.88,344.34,343.63,344.1,13464.0,343.88,344.34,343.63,344.1,13464.0
2022-12-01 10:50:00,343.95,345.43,343.91,345.16,24067.0,343.95,345.43,343.91,345.16,24067.0
2022-12-01 10:55:00,345.06,346.29,344.94,345.9,47329.0,345.06,346.29,344.94,345.9,47329.0
2022-12-01 11:00:00,346.05,346.06,345.55,345.82,21985.0,346.05,346.06,345.55,345.82,21985.0
2022-12-01 11:05:00,345.78,346.01,345.1,345.84,40974.0,345.78,346.01,345.1,345.84,40974.0
2022-12-01 11:10:00,346.0,346.15,344.5,344.81,20751.0,346.0,346.15,344.5,344.81,20751.0
2022-12-01 11:15:00,345.04,345.04,343.21,343.5,24577.0,345.04,345.04,343.21,343.5,24577.0
2022-12-01 11:20:00,343.59,344.47,343.59,344.18,11389.0,343.59,344.47,343.59,344.18,11389.0
2022-12-01 11:25:00,344.28,344.81,343.88,343.94,19961.0,344.28,344.81,343.88,343.94,19961.0
2022-12-01 11:30:00,343.89,344.35,343.17,343.88,16852.0,343.89,344.35,343.17,343.88,16852.0
2022-12-01 11:35:00,343.9,344.26,342.97,343.44,20089.0,343.9,344.26,342.97,343.44,20089.0
2022-12-01 11:40:00,343.62,343.92,343.24,343.78,9865.0,343.62,343.92,343.24,343.78,9865.0
2022-12-01 11:45:00,343.96,344.29,342.79,342.79,8389.0,343.96,344.29,342.79,342.79,8389.0
2022-12-01 11:50:00,342.64,342.76,342.25,342.63,8543.0,342.64,342.76,342.25,342.63,8543.0
2022-12-01 11:55:00,342.72,343.37,342.6,343.36,7266.0,342.72,343.37,342.6,343.36,7266.0
2022-12-01 12:00:00,343.37,343.54,342.0,342.0,9813.0,343.37,343.54,342.0,342.0,9813.0
2022-12-01 12:05:00,342.15,342.16,341.5,341.98,10205.0,342.15,342.16,341.5,341.98,10205.0
2022-12-01 12:10:00,342.14,342.72,341.84,342.17,9918.0,342.14,342.72,341.84,342.17,9918.0
2022-12-01 12:15:00,342.13,342.37,341.89,341.97,24059.0,342.13,342.37,341.89,341.97,24059.0
2022-12-01 12:20:00,341.9,342.48,341.89,342.47,41218.0,341.9,342.48,341.89,342.47,41218.0
2022-12-01 12:25:00,342.53,343.55,342.52,343.38,15485.0,342.53,343.55,342.52,343.38,15485.0
2022-12-01 12:30:00,343.4,344.21,343.27,343.66,11932.0,343.4,344.21,343.27,343.66,11932.0
2022-12-01 12:35:00,343.55,343.65,343.32,343.41,5978.0,343.55,343.65,343.32,343.41,5978.0
2022-12-01 12:40:00,343.52,343.62,343.08,343.5,6456.0,343.52,343.62,343.08,343.5,6456.0
2022-12-01 12:45:00,343.51,343.8,343.32,343.35,7256.0,343.51,343.8,343.32,343.35,7256.0
2022-12-01 12:50:00,343.46,343.89,343.33,343.63,9753.0,343.46,343.89,343.33,343.63,9753.0
2022-12-01 12:55:00,343.58,343.75,343.26,343.75,8206.0,343.58,343.75,343.26,343.75,8206.0
2022-12-01 13:00:00,343.81,344.1,343.71,344.0,5118.0,343.81,344.1,343.71,344.0,5118.0
2022-12-01 13:05:00,344.12,344.46,343.82,344.01,35837.0,344.12,344.46,343.82,344.01,35837.0
2022-12-01 13:10:00,343.96,344.4,343.71,344.17,17552.0,343.96,344.4,343.71,344.17,17552.0
2022-12-01 13:15:00,344.27,344.28,342.36,342.36,13674.0,344.27,344.28,342.36,342.36,13674.0
2022-12-01 13:20:00,342.36,343.05,342.36,342.89,9106.0,342.36,343.05,342.36,342.89,9106.0
2022-12-01 13:25:00,342.97,343.26,342.87,343.17,11492.0,342.97,343.26,342.87,343.17,11492.0
2022-12-01 13:30:00,343.16,343.69,343.09,343.51,6914.0,343.16,343.69,343.09,343.51,6914.0
2022-12-01 13:35:00,343.53,344.05,343.47,343.8,5570.0,343.53,344.05,343.47,343.8,5570.0
2022-12-01 13:40:00,343.86,344.44,343.86,344.19,14420.0,343.86,344.44,343.86,344.19,14420.0
2022-12-01 13:45:00,344.08,344.36,343.82,344.1,23665.0,344.08,344.36,343.82,344.1,23665.0
2022-12-01 13:50:00,344.18,344.3,344.06,344.2,7349.0,344.18,344.3,344.06,344.2,7349.0
2022-12-01 13:55:00,344.21,344.35,344.09,344.2,19652.0,344.21,344.35,344.09,344.2,19652.0
2022-12-01 14:00:00,344.38,344.38,343.79,343.89,7979.0,344.38,344.38,343.79,343.89,7979.0
2022-12-01 14:05:00,344.07,344.44,343.86,344.42,7157.0,344.07,344.44,343.86,344.42,7157.0
2022-12-01 14:10:00,344.43,345.13,344.43,345.13,5033.0,344.43,345.13,344.43,345.13,5033.0
2022-12-01 14:15:00,345.01,345.12,344.44,344.58,25742.0,345.01,345.12,344.44,344.58,25742.0
2022-12-01 14:20:00,344.65,344.7,344.17,344.25,7389.0,344.65,344.7,344.17,344.25,7389.0
2022-12-01 14:25:00,344.33,344.68,344.0,344.17,27042.0,344.33,344.68,344.0,344.17,27042.0
2022-12-01 14:30:00,344.12,344.68,343.78,344.17,31671.0,344.12,344.68,343.78,344.17,31671.0
2022-12-01 14:35:00,344.23,344.33,344.1,344.27,14601.0,344.23,344.33,344.1,344.27,14601.0
2022-12-01 14:40:00,344.27,345.05,344.23,344.36,30854.0,344.27,345.05,344.23,344.36,30854.0
2022-12-01 14:45:00,344.18,344.95,344.03,344.7,21908.0,344.18,344.95,344.03,344.7,21908.0
2022-12-01 14:50:00,344.69,344.89,344.54,344.6,16805.0,344.69,344.89,344.54,344.6,16805.0
2022-12-01 14:55:00,344.61,344.83,344.32,344.49,22888.0,344.61,344.83,344.32,344.49,22888.0
2022-12-01 15:00:00,344.45,344.83,344.38,344.71,24486.0,344.45,344.83,344.38,344.71,24486.0
2022-12-01 15:05:00,344.63,345.0,344.63,344.69,16208.0,344.63,345.0,344.63,344.69,16208.0
2022-12-01 15:10:00,344.63,344.66,344.11,344.11,6597.0,344.63,344.66,344.11,344.11,6597.0
2022-12-01 15:15:00,344.2,344.36,343.66,344.0,9232.0,344.2,344.36,343.66,344.0,9232.0
2022-12-01 15:20:00,344.07,344.08,343.79,344.01,11195.0,344.07,344.08,343.79,344.01,11195.0
2022-12-01 15:25:00,344.1,344.47,343.86,344.31,14061.0,344.1,344.47,343.86,344.31,14061.0
2022-12-01 15:30:00,344.34,344.8,344.26,344.44,18135.0,344.34,344.8,344.26,344.44,18135.0
2022-12-01 15:35:00,344.43,344.5,344.22,344.38,32188.0,344.43,344.5,344.22,344.38,32188.0
2022-12-01 15:40:00,344.34,344.58,343.92,344.52,30200.0,344.34,344.58,343.92,344.52,30200.0
2022-12-01 15:45:00,344.42,344.47,343.8,344.07,20660.0,344.42,344.47,343.8,344.07,20660.0
2022-12-01 15:50:00,344.11,345.03,343.99,344.3,101873.0,344.11,345.03,343.99,344.3,101873.0
2022-12-01 15:55:00,344.35,344.46,343.95,344.11,124543.0,344.35,344.46,343.95,344.11,124543.0
2022-12-02 09:30:00,337.2,337.54,335.0,336.0,77046.0,337.2,337.54,335.0,336.0,77046.0
2022-12-02 09:35:00,336.03,336.03,334.27,335.4,43515.0,336.03,336.03,334.27,335.4,43515.0
2022-12-02 09:40:00,335.42,336.58,334.27,335.78,20273.0,335.42,336.58,334.27,335.78,20273.0
2022-12-02 09:45:00,335.5,336.07,334.61,335.0,25533.0,335.5,336.07,334.61,335.0,25533.0
2022-12-02 09:50:00,334.52,335.8,334.22,335.23,21142.0,334.52,335.8,334.22,335.23,21142.0
2022-12-02 09:55:00,335.23,337.0,335.23,336.33,32058.0,335.23,337.0,335.23,336.33,32058.0
2022-12-02 10:00:00,336.4,337.32,336.16,336.47,32283.0,336.4,337.32,336.16,336.47,32283.0
2022-12-02 10:05:00,336.72,338.59,336.69,338.24,45329.0,336.72,338.59,336.69,338.24,45329.0
2022-12-02 10:10:00,338.02,338.78,337.79,338.64,60162.0,338.02,338.78,337.79,338.64,60162.0
2022-12-02 10:15:00,338.59,339.67,338.57,339.36,22541.0,338.59,339.67,338.57,339.36,22541.0
2022-12-02 10:20:00,339.27,339.53,338.35,338.81,28036.0,339.27,339.53,338.35,338.81,28036.0
2022-12-02 10:25:00,338.88,339.1,337.52,338.06,14580.0,338.88,339.1,337.52,338.06,14580.0
2022-12-02 10:30:00,338.02,339.3,337.38,338.97,21141.0,338.02,339.3,337.38,338.97,21141.0
2022-12-02 10:35:00,338.95,339.18,337.32,337.98,44596.0,338.95,339.18,337.32,337.98,44596.0
2022-12-02 10:40:00,338.07,338.78,338.07,338.1,13880.0,338.07,338.78,338.07,338.1,13880.0
2022-12-02 10:45:00,338.01,338.56,337.74,338.56,14825.0,338.01,338.56,337.74,338.56,14825.0
2022-12-02 10:50:00,338.79,339.93,338.4,339.25,11798.0,338.79,339.93,338.4,339.25,11798.0
2022-12-02 10:55:00,339.25,339.35,337.71,338.17,10836.0,339.25,339.35,337.71,338.17,10836.0
2022-12-02 11:00:00,338.21,338.45,337.56,337.82,19561.0,338.21,338.45,337.56,337.82,19561.0
2022-12-02 11:05:00,338.07,338.2,337.09,337.22,14967.0,338.07,338.2,337.09,337.22,14967.0
2022-12-02 11:10:00,337.44,338.27,337.01,337.99,12566.0,337.44,338.27,337.01,337.99,12566.0
2022-12-02 11:15:00,338.09,338.58,337.78,338.24,7709.0,338.09,338.58,337.78,338.24,7709.0
2022-12-02 11:20:00,338.13,338.37,337.89,338.0,26764.0,338.13,338.37,337.89,338.0,26764.0
2022-12-02 11:25:00,337.99,339.53,337.97,339.24,23967.0,337.99,339.53,337.97,339.24,23967.0
2022-12-02 11:30:00,339.34,339.34,338.66,338.89,20240.0,339.34,339.34,338.66,338.89,20240.0
2022-12-02 11:35:00,339.0,339.0,338.28,338.47,15644.0,339.0,339.0,338.28,338.47,15644.0
2022-12-02 11:40:00,338.43,339.01,338.43,339.0,28822.0,338.43,339.01,338.43,339.0,28822.0
2022-12-02 11:45:00,338.94,340.15,338.89,339.32,25207.0,338.94,340.15,338.89,339.32,25207.0
2022-12-02 11:50:00,339.12,339.43,338.88,339.17,7257.0,339.12,339.43,338.88,339.17,7257.0
2022-12-02 11:55:00,339.23,339.54,338.98,339.32,15873.0,339.23,339.54,338.98,339.32,15873.0
2022-12-02 12:00:00,339.27,340.09,339.08,340.09,16737.0,339.27,340.09,339.08,340.09,16737.0
2022-12-02 12:05:00,339.92,340.65,339.62,340.36,11947.0,339.92,340.65,339.62,340.36,11947.0
2022-12-02 12:10:00,340.36,341.61,340.36,341.4,10829.0,340.36,341.61,340.36,341.4,10829.0
2022-12-02 12:15:00,341.4,341.56,340.95,341.31,11041.0,341.4,341.56,340.95,341.31,11041.0
2022-12-02 12:20:00,341.33,341.52,341.15,341.31,9038.0,341.33,341.52,341.15,341.31,9038.0
2022-12-02 12:25:00,341.31,341.36,340.72,340.75,15758.0,341.31,341.36,340.72,340.75,15758.0
2022-12-02 12:30:00,340.8,341.04,340.24,340.53,8496.0,340.8,341.04,340.24,340.53,8496.0
2022-12-02 12:35:00,340.45,340.45,339.47,339.56,4468.0,340.45,340.45,339.47,339.56,4468.0
2022-12-02 12:40:00,339.49,339.83,339.44,339.6,5564.0,339.49,339.83,339.44,339.6,5564.0
2022-12-02 12:45:00,339.56,339.95,339.56,339.87,6383.0,339.56,339.95,339.56,339.87,6383.0
2022-12-02 12:50:00,339.76,340.02,339.62,339.97,5927.0,339.76,340.02,339.62,339.97,5927.0
2022-12-02 12:55:00,340.05,340.19,339.7,339.88,8208.0,340.05,340.19,339.7,339.88,8208.0
2022-12-02 13:00:00,339.84,340.45,339.83,340.02,3308.0,339.84,340.45,339.83,340.02,3308.0
2022-12-02 13:05:00,339.74,339.79,339.31,339.36,6121.0,339.74,339.79,339.31,339.36,6121.0
2022-12-02 13:10:00,339.31,339.71,339.14,339.63,7290.0,339.31,339.71,339.14,339.63,7290.0
2022-12-02 13:15:00,339.61,340.64,339.44,340.53,11746.0,339.61,340.64,339.44,340.53,11746.0
2022-12-02 13:20:00,340.54,340.89,340.43,340.86,8004.0,340.54,340.89,340.43,340.86,8004.0
2022-12-02 13:25:00,340.76,341.07,340.41,340.97,5959.0,340.76,341.07,340.41,340.97,5959.0
2022-12-02 13:30:00,340.9,341.14,340.74,340.88,6778.0,340.9,341.14,340.74,340.88,6778.0
2022-12-02 13:35:00,340.81,340.84,340.44,340.84,2461.0,340.81,340.84,340.44,340.84,2461.0
2022-12-02 13:40:00,340.84,341.13,340.82,340.82,4018.0,340.84,341.13,340.82,340.82,4018.0
2022-12-02 13:45:00,340.73,341.15,340.73,340.94,7655.0,340.73,341.15,340.73,340.94,7655.0
2022-12-02 13:50:00,340.95,341.27,340.69,341.12,14201.0,340.95,341.27,340.69,341.12,14201.0
2022-12-02 13:55:00,341.0,341.01,340.36,340.36,13954.0,341.0,341.01,340.36,340.36,13954.0
2022-12-02 14:00:00,340.43,341.27,340.4,341.0,8581.0,340.43,341.27,340.4,341.0,8581.0
2022-12-02 14:05:00,340.87,340.97,340.2,340.2,5724.0,340.87,340.97,340.2,340.2,5724.0
2022-12-02 14:10:00,340.1,340.19,339.86,340.09,4739.0,340.1,340.19,339.86,340.09,4739.0
2022-12-02 14:15:00,340.31,340.64,340.22,340.59,6987.0,340.31,340.64,340.22,340.59,6987.0
2022-12-02 14:20:00,340.62,340.62,340.2,340.49,5294.0,340.62,340.62,340.2,340.49,5294.0
2022-12-02 14:25:00,340.58,341.0,340.29,340.94,10612.0,340.58,341.0,340.29,340.94,10612.0
2022-12-02 14:30:00,340.81,340.96,340.6,340.88,7271.0,340.81,340.96,340.6,340.88,7271.0
2022-12-02 14:35:00,340.94,341.0,340.5,340.69,8698.0,340.94,341.0,340.5,340.69,8698.0
2022-12-02 14:40:00,340.71,340.71,340.32,340.46,7018.0,340.71,340.71,340.32,340.46,7018.0
2022-12-02 14:45:00,340.28,340.68,340.15,340.59,7037.0,340.28,340.68,340.15,340.59,7037.0
2022-12-02 14:50:00,340.57,341.18,340.56,341.18,22779.0,340.57,341.18,340.56,341.18,22779.0
2022-12-02 14:55:00,341.18,341.9,341.18,341.72,14761.0,341.18,341.9,341.18,341.72,14761.0
2022-12-02 15:00:00,341.84,342.53,341.57,342.48,14784.0,341.84,342.53,341.57,342.48,14784.0
2022-12-02 15:05:00,342.45,342.87,342.17,342.75,12892.0,342.45,342.87,342.17,342.75,12892.0
2022-12-02 15:10:00,342.79,343.24,342.56,343.21,14337.0,342.79,343.24,342.56,343.21,14337.0
2022-12-02 15:15:00,343.25,343.53,343.03,343.32,15953.0,343.25,343.53,343.03,343.32,15953.0
2022-12-02 15:20:00,343.36,343.36,342.5,342.5,8312.0,343.36,343.36,342.5,342.5,8312.0
2022-12-02 15:25:00,342.59,342.68,341.95,342.28,16889.0,342.59,342.68,341.95,342.28,16889.0
2022-12-02 15:30:00,342.31,342.59,341.71,341.9,12932.0,342.31,342.59,341.71,341.9,12932.0
2022-12-02 15:35:00,341.87,342.05,341.31,341.96,16686.0,341.87,342.05,341.31,341.96,16686.0
2022-12-02 15:40:00,341.92,342.0,341.49,341.55,10431.0,341.92,342.0,341.49,341.55,10431.0
2022-12-02 15:45:00,341.52,341.64,340.61,340.67,31587.0,341.52,341.64,340.61,340.67,31587.0
2022-12-02 15:50:00,340.77,341.7,340.55,341.53,32166.0,340.77,341.7,340.55,341.53,32166.0
2022-12-02 15:55:00,341.49,341.82,341.38,341.58,70698.0,341.49,341.82,341.38,341.58,70698.0
2022-12-05 09:30:00,337.97,340.51,337.04,337.96,46731.0,337.97,340.51,337.04,337.96,46731.0
2022-12-05 09:35:00,337.96,339.17,337.69,338.11,20627.0,337.96,339.17,337.69,338.11,20627.0
2022-12-05 09:40:00,338.07,338.39,337.21,337.44,11735.0,338.07,338.39,337.21,337.44,11735.0
2022-12-05 09:45:00,337.33,337.64,336.04,336.7,24920.0,337.33,337.64,336.04,336.7,24920.0
2022-12-05 09:50:00,336.67,336.8,335.83,336.56,14829.0,336.67,336.8,335.83,336.56,14829.0
2022-12-05 09:55:00,336.62,336.74,335.03,335.49,10697.0,336.62,336.74,335.03,335.49,10697.0
2022-12-05 10:00:00,335.01,335.19,333.33,334.77,29741.0,335.01,335.19,333.33,334.77,29741.0
2022-12-05 10:05:00,334.84,335.28,334.39,335.09,18672.0,334.84,335.28,334.39,335.09,18672.0
2022-12-05 10:10:00,335.15,336.17,334.83,335.69,18944.0,335.15,336.17,334.83,335.69,18944.0
2022-12-05 10:15:00,335.59,335.78,335.09,335.09,22671.0,335.59,335.78,335.09,335.09,22671.0
2022-12-05 10:20:00,335.0,335.45,334.74,335.28,13342.0,335.0,335.45,334.74,335.28,13342.0
2022-12-05 10:25:00,335.26,335.75,334.62,334.67,25990.0,335.26,335.75,334.62,334.67,25990.0
2022-12-05 10:30:00,334.67,335.51,334.17,335.39,12835.0,334.67,335.51,334.17,335.39,12835.0
2022-12-05 10:35:00,335.31,335.67,335.13,335.48,15265.0,335.31,335.67,335.13,335.48,15265.0
2022-12-05 10:40:00,335.43,336.17,335.29,336.09,24116.0,335.43,336.17,335.29,336.09,24116.0
2022-12-05 10:45:00,336.14,336.28,335.77,336.28,23603.0,336.14,336.28,335.77,336.28,23603.0
2022-12-05 10:50:00,336.38,336.42,335.67,335.82,9715.0,336.38,336.42,335.67,335.82,9715.0
2022-12-05 10:55:00,335.81,336.1,335.67,336.04,20183.0,335.81,336.1,335.67,336.04,20183.0
2022-12-05 11:00:00,336.07,336.51,336.0,336.25,16083.0,336.07,336.51,336.0,336.25,16083.0
2022-12-05 11:05:00,336.27,336.36,335.99,336.19,14148.0,336.27,336.36,335.99,336.19,14148.0
2022-12-05 11:10:00,336.16,336.63,335.9,335.9,15131.0,336.16,336.63,335.9,335.9,15131.0
2022-12-05 11:15:00,335.72,335.93,335.06,335.25,17631.0,335.72,335.93,335.06,335.25,17631.0
2022-12-05 11:20:00,335.19,335.46,334.62,334.8,12249.0,335.19,335.46,334.62,334.8,12249.0
2022-12-05 11:25:00,334.68,334.95,334.41,334.95,14788.0,334.68,334.95,334.41,334.95,14788.0
2022-12-05 11:30:00,334.87,334.87,333.6,333.72,11089.0,334.87,334.87,333.6,333.72,11089.0
2022-12-05 11:35:00,333.63,334.25,333.21,334.25,10347.0,333.63,334.25,333.21,334.25,10347.0
2022-12-05 11:40:00,334.1,334.57,334.04,334.44,8874.0,334.1,334.57,334.04,334.44,8874.0
2022-12-05 11:45:00,334.39,334.85,334.3,334.66,10569.0,334.39,334.85,334.3,334.66,10569.0
2022-12-05 11:50:00,334.78,335.17,334.56,334.66,7030.0,334.78,335.17,334.56,334.66,7030.0
2022-12-05 11:55:00,334.55,334.55,333.92,334.21,5430.0,334.55,334.55,333.92,334.21,5430.0
2022-12-05 12:00:00,334.12,334.24,333.64,333.65,17226.0,334.12,334.24,333.64,333.65,17226.0
2022-12-05 12:05:00,333.53,334.05,333.5,333.77,5957.0,333.53,334.05,333.5,333.77,5957.0
2022-12-05 12:10:00,333.72,334.22,333.26,334.22,4935.0,333.72,334.22,333.26,334.22,4935.0
2022-12-05 12:15:00,334.13,334.44,334.13,334.39,3851.0,334.13,334.44,334.13,334.39,3851.0
2022-12-05 12:20:00,334.4,334.7,334.19,334.63,17733.0,334.4,334.7,334.19,334.63,17733.0
2022-12-05 12:25:00,334.72,334.9,334.48,334.51,10995.0,334.72,334.9,334.48,334.51,10995.0
2022-12-05 12:30:00,334.49,334.56,333.5,333.57,21617.0,334.49,334.56,333.5,333.57,21617.0
2022-12-05 12:35:00,333.54,333.71,333.28,333.37,8845.0,333.54,333.71,333.28,333.37,8845.0
2022-12-05 12:40:00,333.33,333.34,332.55,332.98,23819.0,333.33,333.34,332.55,332.98,23819.0
2022-12-05 12:45:00,332.98,333.22,332.41,332.42,34721.0,332.98,333.22,332.41,332.42,34721.0
2022-12-05 12:50:00,332.5,332.69,332.11,332.63,9593.0,332.5,332.69,332.11,332.63,9593.0
2022-12-05 12:55:00,332.58,333.13,332.5,332.9,9182.0,332.58,333.13,332.5,332.9,9182.0
2022-12-05 13:00:00,332.85,333.09,332.48,333.01,6009.0,332.85,333.09,332.48,333.01,6009.0
2022-12-05 13:05:00,333.01,333.46,332.98,333.1,9081.0,333.01,333.46,332.98,333.1,9081.0
2022-12-05 13:10:00,333.1,333.86,333.1,333.74,15119.0,333.1,333.86,333.1,333.74,15119.0
2022-12-05 13:15:00,333.73,334.17,333.7,334.09,10447.0,333.73,334.17,333.7,334.09,10447.0
2022-12-05 13:20:00,334.03,334.12,333.39,333.4,6007.0,334.03,334.12,333.39,333.4,6007.0
2022-12-05 13:25:00,333.46,333.8,333.42,333.73,3965.0,333.46,333.8,333.42,333.73,3965.0
2022-12-05 13:30:00,333.94,334.07,333.75,333.83,4940.0,333.94,334.07,333.75,333.83,4940.0
2022-12-05 13:35:00,333.76,334.2,333.68,334.18,5366.0,333.76,334.2,333.68,334.18,5366.0
2022-12-05 13:40:00,334.12,334.3,333.63,333.81,7673.0,334.12,334.3,333.63,333.81,7673.0
2022-12-05 13:45:00,333.82,333.83,333.49,333.72,4562.0,333.82,333.83,333.49,333.72,4562.0
2022-12-05 13:50:00,333.63,333.63,333.14,333.32,11640.0,333.63,333.63,333.14,333.32,11640.0
2022-12-05 13:55:00,333.29,333.29,332.38,332.38,9723.0,333.29,333.29,332.38,332.38,9723.0
2022-12-05 14:00:00,332.38,332.57,331.89,332.21,27266.0,332.38,332.57,331.89,332.21,27266.0
2022-12-05 14:05:00,332.24,332.47,332.15,332.43,6785.0,332.24,332.47,332.15,332.43,6785.0
2022-12-05 14:10:00,332.48,333.08,332.42,332.97,9710.0,332.48,333.08,332.42,332.97,9710.0
2022-12-05 14:15:00,332.87,333.0,332.53,332.53,5502.0,332.87,333.0,332.53,332.53,5502.0
2022-12-05 14:20:00,332.53,332.6,332.07,332.12,13929.0,332.53,332.6,332.07,332.12,13929.0
2022-12-05 14:25:00,332.12,332.24,331.49,331.52,12519.0,332.12,332.24,331.49,331.52,12519.0
2022-12-05 14:30:00,331.45,331.45,330.84,331.05,23172.0,331.45,331.45,330.84,331.05,23172.0
2022-12-05 14:35:00,331.04,331.62,331.04,331.56,16008.0,331.04,331.62,331.04,331.56,16008.0
2022-12-05 14:40:00,331.62,332.06,331.15,332.01,7919.0,331.62,332.06,331.15,332.01,7919.0
2022-12-05 14:45:00,332.04,332.04,331.27,331.72,7534.0,332.04,332.04,331.27,331.72,7534.0
2022-12-05 14:50:00,331.72,332.06,331.58,331.7,10878.0,331.72,332.06,331.58,331.7,10878.0
2022-12-05 14:55:00,331.7,331.96,331.46,331.75,13898.0,331.7,331.96,331.46,331.75,13898.0
2022-12-05 15:00:00,331.77,331.85,331.24,331.44,13570.0,331.77,331.85,331.24,331.44,13570.0
2022-12-05 15:05:00,331.4,331.54,330.83,331.42,19616.0,331.4,331.54,330.83,331.42,19616.0
2022-12-05 15:10:00,331.36,332.08,331.19,332.04,26009.0,331.36,332.08,331.19,332.04,26009.0
2022-12-05 15:15:00,332.07,332.36,331.56,331.89,11288.0,332.07,332.36,331.56,331.89,11288.0
2022-12-05 15:20:00,331.85,332.23,331.73,332.13,12682.0,331.85,332.23,331.73,332.13,12682.0
2022-12-05 15:25:00,332.12,332.17,331.74,331.98,9137.0,332.12,332.17,331.74,331.98,9137.0
2022-12-05 15:30:00,331.92,333.06,331.92,333.06,17086.0,331.92,333.06,331.92,333.06,17086.0
2022-12-05 15:35:00,333.0,333.49,332.81,333.1,23431.0,333.0,333.49,332.81,333.1,23431.0
2022-12-05 15:40:00,333.02,333.06,332.59,332.74,14190.0,333.02,333.06,332.59,332.74,14190.0
2022-12-05 15:45:00,332.77,333.17,332.53,332.96,22614.0,332.77,333.17,332.53,332.96,22614.0
2022-12-05 15:50:00,333.05,334.07,332.76,333.8,56025.0,333.05,334.07,332.76,333.8,56025.0
2022-12-05 15:55:00,333.81,334.62,333.6,334.1,152740.0,333.81,334.62,333.6,334.1,152740.0
2022-12-06 09:30:00,334.09,334.22,331.37,331.38,39959.0,334.09,334.22,331.37,331.38,39959.0
2022-12-06 09:35:00,331.21,332.89,330.96,332.65,8487.0,331.21,332.89,330.96,332.65,8487.0
2022-12-06 09:40:00,332.73,333.34,332.0,332.1,11831.0,332.73,333.34,332.0,332.1,11831.0
2022-12-06 09:45:00,331.89,332.47,331.22,332.24,15097.0,331.89,332.47,331.22,332.24,15097.0
2022-12-06 09:50:00,332.14,332.97,331.91,332.19,13821.0,332.14,332.97,331.91,332.19,13821.0
2022-12-06 09:55:00,332.18,332.46,331.1,331.37,18787.0,332.18,332.46,331.1,331.37,18787.0
2022-12-06 10:00:00,331.14,331.41,330.3,330.82,16284.0,331.14,331.41,330.3,330.82,16284.0
2022-12-06 10:05:00,330.74,331.01,329.42,329.82,25712.0,330.74,331.01,329.42,329.82,25712.0
2022-12-06 10:10:00,330.23,330.86,330.08,330.71,11426.0,330.23,330.86,330.08,330.71,11426.0
2022-12-06 10:15:00,330.87,330.92,330.33,330.92,7936.0,330.87,330.92,330.33,330.92,7936.0
2022-12-06 10:20:00,330.75,331.33,330.74,331.29,13055.0,330.75,331.33,330.74,331.29,13055.0
2022-12-06 10:25:00,331.23,331.39,330.84,331.15,7256.0,331.23,331.39,330.84,331.15,7256.0
2022-12-06 10:30:00,331.03,331.48,330.61,331.04,6308.0,331.03,331.48,330.61,331.04,6308.0
2022-12-06 10:35:00,330.96,331.29,330.14,330.6,7160.0,330.96,331.29,330.14,330.6,7160.0
2022-12-06 10:40:00,330.48,331.07,329.91,330.99,10005.0,330.48,331.07,329.91,330.99,10005.0
2022-12-06 10:45:00,331.07,331.38,330.85,331.09,6043.0,331.07,331.38,330.85,331.09,6043.0
2022-12-06 10:50:00,331.03,331.85,331.02,331.03,8259.0,331.03,331.85,331.02,331.03,8259.0
2022-12-06 10:55:00,331.03,331.43,330.52,330.59,11799.0,331.03,331.43,330.52,330.59,11799.0
2022-12-06 11:00:00,330.65,331.0,330.43,330.48,11153.0,330.65,331.0,330.43,330.48,11153.0
2022-12-06 11:05:00,330.5,331.15,330.42,330.53,6834.0,330.5,331.15,330.42,330.53,6834.0
2022-12-06 11:10:00,330.51,331.45,330.46,330.79,6804.0,330.51,331.45,330.46,330.79,6804.0
2022-12-06 11:15:00,330.42,331.03,330.15,330.92,7754.0,330.42,331.03,330.15,330.92,7754.0
2022-12-06 11:20:00,330.94,331.51,330.94,331.47,6637.0,330.94,331.51,330.94,331.47,6637.0
2022-12-06 11:25:00,331.54,331.54,330.93,330.93,6081.0,331.54,331.54,330.93,330.93,6081.0
2022-12-06 11:30:00,331.02,331.46,330.96,331.06,10614.0,331.02,331.46,330.96,331.06,10614.0
2022-12-06 11:35:00,330.92,331.43,330.92,331.08,4600.0,330.92,331.43,330.92,331.08,4600.0
2022-12-06 11:40:00,331.05,331.6,331.05,331.6,3666.0,331.05,331.6,331.05,331.6,3666.0
2022-12-06 11:45:00,331.75,331.87,331.59,331.78,9177.0,331.75,331.87,331.59,331.78,9177.0
2022-12-06 11:50:00,331.72,331.98,330.88,330.97,6151.0,331.72,331.98,330.88,330.97,6151.0
2022-12-06 11:55:00,331.02,331.59,330.88,330.88,4787.0,331.02,331.59,330.88,330.88,4787.0
2022-12-06 12:00:00,330.91,330.91,330.41,330.61,8031.0,330.91,330.91,330.41,330.61,8031.0
2022-12-06 12:05:00,330.5,330.85,330.47,330.5,2641.0,330.5,330.85,330.47,330.5,2641.0
2022-12-06 12:10:00,330.58,330.62,330.03,330.1,3837.0,330.58,330.62,330.03,330.1,3837.0
2022-12-06 12:15:00,330.02,330.03,329.06,329.2,31520.0,330.02,330.03,329.06,329.2,31520.0
2022-12-06 12:20:00,329.2,330.32,329.2,330.32,17994.0,329.2,330.32,329.2,330.32,17994.0
2022-12-06 12:25:00,330.4,330.47,329.93,330.1,6949.0,330.4,330.47,329.93,330.1,6949.0
2022-12-06 12:30:00,330.08,330.61,329.94,330.51,6348.0,330.08,330.61,329.94,330.51,6348.0
2022-12-06 12:35:00,330.51,330.65,330.0,330.0,3657.0,330.51,330.65,330.0,330.0,3657.0
2022-12-06 12:40:00,330.05,330.15,329.75,329.9,4752.0,330.05,330.15,329.75,329.9,4752.0
2022-12-06 12:45:00,329.85,329.88,329.55,329.88,4158.0,329.85,329.88,329.55,329.88,4158.0
2022-12-06 12:50:00,329.92,329.94,329.62,329.84,4100.0,329.92,329.94,329.62,329.84,4100.0
2022-12-06 12:55:00,329.94,330.08,329.59,329.79,12386.0,329.94,330.08,329.59,329.79,12386.0
2022-12-06 13:00:00,329.68,330.59,329.68,329.96,12473.0,329.68,330.59,329.68,329.96,12473.0
2022-12-06 13:05:00,330.0,330.12,329.48,329.48,5415.0,330.0,330.12,329.48,329.48,5415.0
2022-12-06 13:10:00,329.29,329.81,329.29,329.81,4337.0,329.29,329.81,329.29,329.81,4337.0
2022-12-06 13:15:00,329.71,330.01,329.71,329.79,3897.0,329.71,330.01,329.71,329.79,3897.0
2022-12-06 13:20:00,329.82,329.83,329.28,329.28,4135.0,329.82,329.83,329.28,329.28,4135.0
2022-12-06 13:25:00,329.3,329.38,328.87,328.87,9493.0,329.3,329.38,328.87,328.87,9493.0
2022-12-06 13:30:00,328.75,329.0,328.54,328.88,3232.0,328.75,329.0,328.54,328.88,3232.0
2022-12-06 13:35:00,328.93,329.08,328.81,328.96,5346.0,328.93,329.08,328.81,328.96,5346.0
2022-12-06 13:40:00,329.02,329.34,328.9,329.21,10323.0,329.02,329.34,328.9,329.21,10323.0
2022-12-06 13:45:00,329.33,329.43,329.13,329.43,14383.0,329.33,329.43,329.13,329.43,14383.0
2022-12-06 13:50:00,329.31,329.45,329.15,329.28,8074.0,329.31,329.45,329.15,329.28,8074.0
2022-12-06 13:55:00,329.2,329.34,328.87,329.26,19396.0,329.2,329.34,328.87,329.26,19396.0
2022-12-06 14:00:00,329.3,329.32,328.64,328.88,6834.0,329.3,329.32,328.64,328.88,6834.0
2022-12-06 14:05:00,328.83,328.97,328.28,328.31,11549.0,328.83,328.97,328.28,328.31,11549.0
2022-12-06 14:10:00,328.28,328.55,328.01,328.5,7913.0,328.28,328.55,328.01,328.5,7913.0
2022-12-06 14:15:00,328.5,328.8,328.41,328.47,6899.0,328.5,328.8,328.41,328.47,6899.0
2022-12-06 14:20:00,328.36,328.51,328.19,328.46,5815.0,328.36,328.51,328.19,328.46,5815.0
2022-12-06 14:25:00,328.36,328.37,327.93,328.0,6088.0,328.36,328.37,327.93,328.0,6088.0
2022-12-06 14:30:00,327.83,328.06,327.63,327.79,8773.0,327.83,328.06,327.63,327.79,8773.0
2022-12-06 14:35:00,327.81,328.0,327.39,327.94,8221.0,327.81,328.0,327.39,327.94,8221.0
2022-12-06 14:40:00,327.88,328.56,327.88,328.46,11781.0,327.88,328.56,327.88,328.46,11781.0
2022-12-06 14:45:00,328.64,328.79,328.41,328.77,8693.0,328.64,328.79,328.41,328.77,8693.0
2022-12-06 14:50:00,328.73,329.27,328.54,329.27,12230.0,328.73,329.27,328.54,329.27,12230.0
2022-12-06 14:55:00,329.32,329.63,329.19,329.28,26720.0,329.32,329.63,329.19,329.28,26720.0
2022-12-06 15:00:00,329.42,330.13,329.39,329.83,17266.0,329.42,330.13,329.39,329.83,17266.0
2022-12-06 15:05:00,329.9,330.47,329.9,330.01,10480.0,329.9,330.47,329.9,330.01,10480.0
2022-12-06 15:10:00,330.01,330.01,329.51,329.7,13372.0,330.01,330.01,329.51,329.7,13372.0
2022-12-06 15:15:00,329.75,329.85,328.96,329.01,13772.0,329.75,329.85,328.96,329.01,13772.0
2022-12-06 15:20:00,329.03,329.7,328.89,329.53,14270.0,329.03,329.7,328.89,329.53,14270.0
2022-12-06 15:25:00,329.54,329.6,328.96,329.16,9186.0,329.54,329.6,328.96,329.16,9186.0
2022-12-06 15:30:00,329.18,330.27,329.17,330.01,26802.0,329.18,330.27,329.17,330.01,26802.0
2022-12-06 15:35:00,330.05,330.72,329.8,330.72,25413.0,330.05,330.72,329.8,330.72,25413.0
2022-12-06 15:40:00,330.71,331.53,330.47,331.31,36958.0,330.71,331.53,330.47,331.31,36958.0
2022-12-06 15:45:00,331.37,331.74,331.26,331.68,48016.0,331.37,331.74,331.26,331.68,48016.0
2022-12-06 15:50:00,331.57,331.89,331.22,331.47,67726.0,331.57,331.89,331.22,331.47,67726.0
2022-12-06 15:55:00,331.47,331.7,330.97,331.14,113958.0,331.47,331.7,330.97,331.14,113958.0
2022-12-07 09:30:00,327.53,329.98,327.26,329.05,67778.0,327.53,329.98,327.26,329.05,67778.0
2022-12-07 09:35:00,328.91,330.19,328.4,329.53,27221.0,328.91,330.19,328.4,329.53,27221.0
2022-12-07 09:40:00,329.54,330.49,328.29,328.41,21167.0,329.54,330.49,328.29,328.41,21167.0
2022-12-07 09:45:00,328.23,329.01,326.79,327.18,24010.0,328.23,329.01,326.79,327.18,24010.0
2022-12-07 09:50:00,327.02,327.37,326.08,327.3,16148.0,327.02,327.37,326.08,327.3,16148.0
2022-12-07 09:55:00,327.04,327.43,326.2,326.48,6626.0,327.04,327.43,326.2,326.48,6626.0
2022-12-07 10:00:00,326.44,328.28,325.54,328.28,11503.0,326.44,328.28,325.54,328.28,11503.0
2022-12-07 10:05:00,328.42,329.27,328.42,328.61,10304.0,328.42,329.27,328.42,328.61,10304.0
2022-12-07 10:10:00,329.02,329.59,327.34,329.13,23303.0,329.02,329.59,327.34,329.13,23303.0
2022-12-07 10:15:00,328.8,330.05,328.8,329.63,7881.0,328.8,330.05,328.8,329.63,7881.0
2022-12-07 10:20:00,329.28,329.59,327.98,328.41,13296.0,329.28,329.59,327.98,328.41,13296.0
2022-12-07 10:25:00,328.78,329.55,327.89,329.32,8200.0,328.78,329.55,327.89,329.32,8200.0
2022-12-07 10:30:00,329.29,329.64,327.94,328.09,8194.0,329.29,329.64,327.94,328.09,8194.0
2022-12-07 10:35:00,328.31,328.39,327.46,327.46,6309.0,328.31,328.39,327.46,327.46,6309.0
2022-12-07 10:40:00,327.4,328.22,327.4,328.22,10170.0,327.4,328.22,327.4,328.22,10170.0
2022-12-07 10:45:00,328.35,329.51,328.35,329.5,4823.0,328.35,329.51,328.35,329.5,4823.0
2022-12-07 10:50:00,329.31,331.0,329.31,330.4,10463.0,329.31,331.0,329.31,330.4,10463.0
2022-12-07 10:55:00,330.72,330.97,330.33,330.34,6613.0,330.72,330.97,330.33,330.34,6613.0
2022-12-07 11:00:00,330.34,330.72,329.85,330.31,16831.0,330.34,330.72,329.85,330.31,16831.0
2022-12-07 11:05:00,330.31,330.67,329.46,329.65,6905.0,330.31,330.67,329.46,329.65,6905.0
2022-12-07 11:10:00,329.62,330.09,329.45,329.69,7821.0,329.62,330.09,329.45,329.69,7821.0
2022-12-07 11:15:00,329.75,330.04,328.77,328.78,8445.0,329.75,330.04,328.77,328.78,8445.0
2022-12-07 11:20:00,328.57,328.57,327.13,327.23,10903.0,328.57,328.57,327.13,327.23,10903.0
2022-12-07 11:25:00,327.15,327.52,326.8,326.91,14972.0,327.15,327.52,326.8,326.91,14972.0
2022-12-07 11:30:00,326.84,327.13,326.2,326.36,17352.0,326.84,327.13,326.2,326.36,17352.0
2022-12-07 11:35:00,326.37,327.31,326.36,327.11,28640.0,326.37,327.31,326.36,327.11,28640.0
2022-12-07 11:40:00,327.03,327.59,326.87,327.5,18843.0,327.03,327.59,326.87,327.5,18843.0
2022-12-07 11:45:00,327.48,328.2,327.41,327.87,10573.0,327.48,328.2,327.41,327.87,10573.0
2022-12-07 11:50:00,328.07,328.41,327.68,327.72,12713.0,328.07,328.41,327.68,327.72,12713.0
2022-12-07 11:55:00,327.89,328.19,327.68,327.86,8256.0,327.89,328.19,327.68,327.86,8256.0
2022-12-07 12:00:00,327.66,327.89,326.77,326.77,6840.0,327.66,327.89,326.77,326.77,6840.0
2022-12-07 12:05:00,326.79,327.7,326.65,327.7,14783.0,326.79,327.7,326.65,327.7,14783.0
2022-12-07 12:10:00,327.74,328.14,327.05,327.53,7329.0,327.74,328.14,327.05,327.53,7329.0
2022-12-07 12:15:00,327.66,328.04,327.33,327.69,10209.0,327.66,328.04,327.33,327.69,10209.0
2022-12-07 12:20:00,327.63,327.67,327.12,327.38,14648.0,327.63,327.67,327.12,327.38,14648.0
2022-12-07 12:25:00,327.5,327.7,327.36,327.56,6395.0,327.5,327.7,327.36,327.56,6395.0
2022-12-07 12:30:00,327.75,327.81,326.93,327.01,7436.0,327.75,327.81,326.93,327.01,7436.0
2022-12-07 12:35:00,327.13,327.87,327.04,327.28,19182.0,327.13,327.87,327.04,327.28,19182.0
2022-12-07 12:40:00,327.35,328.23,327.26,327.94,10695.0,327.35,328.23,327.26,327.94,10695.0
2022-12-07 12:45:00,327.77,328.36,327.65,328.36,8095.0,327.77,328.36,327.65,328.36,8095.0
2022-12-07 12:50:00,328.17,328.3,327.66,327.92,10036.0,328.17,328.3,327.66,327.92,10036.0
2022-12-07 12:55:00,327.89,328.04,327.45,327.63,4850.0,327.89,328.04,327.45,327.63,4850.0
2022-12-07 13:00:00,327.75,327.92,327.24,327.36,7184.0,327.75,327.92,327.24,327.36,7184.0
2022-12-07 13:05:00,327.3,327.59,326.93,327.59,5699.0,327.3,327.59,326.93,327.59,5699.0
2022-12-07 13:10:00,327.69,328.66,327.44,328.66,9942.0,327.69,328.66,327.44,328.66,9942.0
2022-12-07 13:15:00,328.53,329.02,328.23,329.02,9577.0,328.53,329.02,328.23,329.02,9577.0
2022-12-07 13:20:00,328.87,328.9,328.33,328.62,7615.0,328.87,328.9,328.33,328.62,7615.0
2022-12-07 13:25:00,328.67,328.81,328.4,328.81,6659.0,328.67,328.81,328.4,328.81,6659.0
2022-12-07 13:30:00,328.52,328.73,328.05,328.68,9053.0,328.52,328.73,328.05,328.68,9053.0
2022-12-07 13:35:00,328.6,328.74,328.21,328.21,5660.0,328.6,328.74,328.21,328.21,5660.0
2022-12-07 13:40:00,328.21,328.72,328.18,328.3,7939.0,328.21,328.72,328.18,328.3,7939.0
2022-12-07 13:45:00,328.38,328.5,328.16,328.21,5781.0,328.38,328.5,328.16,328.21,5781.0
2022-12-07 13:50:00,328.21,328.21,327.68,327.86,8374.0,328.21,328.21,327.68,327.86,8374.0
2022-12-07 13:55:00,327.78,327.87,327.41,327.42,6611.0,327.78,327.87,327.41,327.42,6611.0
2022-12-07 14:00:00,327.43,327.43,326.49,326.49,10965.0,327.43,327.43,326.49,326.49,10965.0
2022-12-07 14:05:00,326.59,326.82,326.59,326.82,3952.0,326.59,326.82,326.59,326.82,3952.0
2022-12-07 14:10:00,326.66,327.18,326.59,327.18,13845.0,326.66,327.18,326.59,327.18,13845.0
2022-12-07 14:15:00,327.08,327.08,326.59,326.71,6113.0,327.08,327.08,326.59,326.71,6113.0
2022-12-07 14:20:00,326.7,326.7,326.12,326.33,6184.0,326.7,326.7,326.12,326.33,6184.0
2022-12-07 14:25:00,326.49,326.97,326.44,326.72,7898.0,326.49,326.97,326.44,326.72,7898.0
2022-12-07 14:30:00,326.69,327.08,326.42,327.05,14011.0,326.69,327.08,326.42,327.05,14011.0
2022-12-07 14:35:00,326.97,327.21,326.95,327.04,20394.0,326.97,327.21,326.95,327.04,20394.0
2022-12-07 14:40:00,326.99,327.09,326.49,326.54,6437.0,326.99,327.09,326.49,326.54,6437.0
2022-12-07 14:45:00,326.52,326.58,326.24,326.48,8403.0,326.52,326.58,326.24,326.48,8403.0
2022-12-07 14:50:00,326.48,326.59,326.2,326.34,8565.0,326.48,326.59,326.2,326.34,8565.0
2022-12-07 14:55:00,326.28,326.4,325.91,326.03,10419.0,326.28,326.4,325.91,326.03,10419.0
2022-12-07 15:00:00,326.13,326.56,326.0,326.54,7579.0,326.13,326.56,326.0,326.54,7579.0
2022-12-07 15:05:00,326.55,326.76,325.83,325.97,11218.0,326.55,326.76,325.83,325.97,11218.0
2022-12-07 15:10:00,326.09,326.33,326.0,326.28,11153.0,326.09,326.33,326.0,326.28,11153.0
2022-12-07 15:15:00,326.12,326.48,325.87,325.94,9538.0,326.12,326.48,325.87,325.94,9538.0
2022-12-07 15:20:00,325.84,325.97,325.49,325.94,13018.0,325.84,325.97,325.49,325.94,13018.0
2022-12-07 15:25:00,325.99,326.21,325.69,326.16,10111.0,325.99,326.21,325.69,326.16,10111.0
2022-12-07 15:30:00,326.23,326.68,326.15,326.48,8858.0,326.23,326.68,326.15,326.48,8858.0
2022-12-07 15:35:00,326.61,326.69,326.32,326.6,10641.0,326.61,326.69,326.32,326.6,10641.0
2022-12-07 15:40:00,326.61,326.71,326.3,326.43,14856.0,326.61,326.71,326.3,326.43,14856.0
2022-12-07 15:45:00,326.4,326.83,326.37,326.44,18858.0,326.4,326.83,326.37,326.44,18858.0
2022-12-07 15:50:00,326.31,326.86,326.3,326.78,27170.0,326.31,326.86,326.3,326.78,27170.0
2022-12-07 15:55:00,326.81,327.17,326.57,326.61,64139.0,326.81,327.17,326.57,326.61,64139.0
2022-12-08 09:30:00,326.23,327.13,324.41,325.39,69183.0,326.23,327.13,324.41,325.39,69183.0
2022-12-08 09:35:00,325.02,325.46,324.34,325.19,15822.0,325.02,325.46,324.34,325.19,15822.0
2022-12-08 09:40:00,325.43,326.42,325.07,325.87,11623.0,325.43,326.42,325.07,325.87,11623.0
2022-12-08 09:45:00,325.75,327.15,325.37,326.86,11582.0,325.75,327.15,325.37,326.86,11582.0
2022-12-08 09:50:00,326.97,327.86,326.96,327.41,16391.0,326.97,327.86,326.96,327.41,16391.0
2022-12-08 09:55:00,327.44,330.6,327.39,330.4,28211.0,327.44,330.6,327.39,330.4,28211.0
2022-12-08 10:00:00,330.46,331.2,330.45,331.14,16824.0,330.46,331.2,330.45,331.14,16824.0
2022-12-08 10:05:00,331.3,333.2,331.15,332.6,17053.0,331.3,333.2,331.15,332.6,17053.0
2022-12-08 10:10:00,332.7,333.11,332.24,332.82,24375.0,332.7,333.11,332.24,332.82,24375.0
2022-12-08 10:15:00,332.88,333.14,332.21,332.38,13334.0,332.88,333.14,332.21,332.38,13334.0
2022-12-08 10:20:00,332.26,332.53,331.47,331.93,11734.0,332.26,332.53,331.47,331.93,11734.0
2022-12-08 10:25:00,332.03,333.67,331.9,333.13,17651.0,332.03,333.67,331.9,333.13,17651.0
2022-12-08 10:30:00,333.23,333.9,332.35,333.69,10730.0,333.23,333.9,332.35,333.69,10730.0
2022-12-08 10:35:00,333.86,334.37,333.41,333.51,15284.0,333.86,334.37,333.41,333.51,15284.0
2022-12-08 10:40:00,333.46,333.8,332.65,333.11,7715.0,333.46,333.8,332.65,333.11,7715.0
2022-12-08 10:45:00,332.94,333.6,332.67,333.25,10054.0,332.94,333.6,332.67,333.25,10054.0
2022-12-08 10:50:00,333.29,333.86,333.06,333.37,9467.0,333.29,333.86,333.06,333.37,9467.0
2022-12-08 10:55:00,333.47,333.66,332.96,333.26,12351.0,333.47,333.66,332.96,333.26,12351.0
2022-12-08 11:00:00,333.34,333.96,333.13,333.16,11433.0,333.34,333.96,333.13,333.16,11433.0
2022-12-08 11:05:00,333.16,333.66,332.45,332.45,14459.0,333.16,333.66,332.45,332.45,14459.0
2022-12-08 11:10:00,332.45,333.47,332.45,333.42,10808.0,332.45,333.47,332.45,333.42,10808.0
2022-12-08 11:15:00,333.37,333.42,331.39,331.81,17234.0,333.37,333.42,331.39,331.81,17234.0
2022-12-08 11:20:00,331.95,332.25,331.47,331.92,6257.0,331.95,332.25,331.47,331.92,6257.0
2022-12-08 11:25:00,331.88,333.15,331.88,333.05,7534.0,331.88,333.15,331.88,333.05,7534.0
2022-12-08 11:30:00,333.07,333.5,332.93,333.2,7627.0,333.07,333.5,332.93,333.2,7627.0
2022-12-08 11:35:00,333.19,334.32,333.19,334.17,10112.0,333.19,334.32,333.19,334.17,10112.0
2022-12-08 11:40:00,334.18,334.33,333.6,334.27,13026.0,334.18,334.33,333.6,334.27,13026.0
2022-12-08 11:45:00,334.34,334.42,333.73,334.41,14334.0,334.34,334.42,333.73,334.41,14334.0
2022-12-08 11:50:00,334.35,334.72,334.08,334.53,13762.0,334.35,334.72,334.08,334.53,13762.0
2022-12-08 11:55:00,334.49,334.86,334.34,334.37,7220.0,334.49,334.86,334.34,334.37,7220.0
2022-12-08 12:00:00,334.25,334.56,333.75,333.89,3808.0,334.25,334.56,333.75,333.89,3808.0
2022-12-08 12:05:00,333.91,334.46,333.68,334.41,7644.0,333.91,334.46,333.68,334.41,7644.0
2022-12-08 12:10:00,334.5,334.63,334.17,334.56,8287.0,334.5,334.63,334.17,334.56,8287.0
2022-12-08 12:15:00,334.55,334.63,334.13,334.5,7961.0,334.55,334.63,334.13,334.5,7961.0
2022-12-08 12:20:00,334.5,334.72,334.02,334.35,7112.0,334.5,334.72,334.02,334.35,7112.0
2022-12-08 12:25:00,334.27,334.27,333.54,333.75,3762.0,334.27,334.27,333.54,333.75,3762.0
2022-12-08 12:30:00,333.76,333.95,333.49,333.9,8170.0,333.76,333.95,333.49,333.9,8170.0
2022-12-08 12:35:00,333.83,334.11,333.6,333.63,5682.0,333.83,334.11,333.6,333.63,5682.0
2022-12-08 12:40:00,333.66,334.13,333.65,333.89,3922.0,333.66,334.13,333.65,333.89,3922.0
2022-12-08 12:45:00,333.83,334.11,333.63,334.1,5020.0,333.83,334.11,333.63,334.1,5020.0
2022-12-08 12:50:00,334.05,334.58,334.05,334.49,5286.0,334.05,334.58,334.05,334.49,5286.0
2022-12-08 12:55:00,334.48,334.51,334.17,334.26,5336.0,334.48,334.51,334.17,334.26,5336.0
2022-12-08 13:00:00,334.47,334.57,334.1,334.46,4288.0,334.47,334.57,334.1,334.46,4288.0
2022-12-08 13:05:00,334.39,334.89,334.38,334.65,5062.0,334.39,334.89,334.38,334.65,5062.0
2022-12-08 13:10:00,334.57,334.65,334.39,334.51,4681.0,334.57,334.65,334.39,334.51,4681.0
2022-12-08 13:15:00,334.5,334.58,334.19,334.38,4868.0,334.5,334.58,334.19,334.38,4868.0
2022-12-08 13:20:00,334.29,334.41,333.85,334.41,3170.0,334.29,334.41,333.85,334.41,3170.0
2022-12-08 13:25:00,334.44,334.98,334.32,334.98,7349.0,334.44,334.98,334.32,334.98,7349.0
2022-12-08 13:30:00,334.92,335.36,334.8,334.8,10656.0,334.92,335.36,334.8,334.8,10656.0
2022-12-08 13:35:00,334.85,335.38,334.84,335.32,11472.0,334.85,335.38,334.84,335.32,11472.0
2022-12-08 13:40:00,335.62,336.21,335.61,335.88,7008.0,335.62,336.21,335.61,335.88,7008.0
2022-12-08 13:45:00,335.9,336.0,335.58,335.8,4723.0,335.9,336.0,335.58,335.8,4723.0
2022-12-08 13:50:00,335.75,335.75,334.67,334.68,2844.0,335.75,335.75,334.67,334.68,2844.0
2022-12-08 13:55:00,334.75,334.9,334.64,334.68,4875.0,334.75,334.9,334.64,334.68,4875.0
2022-12-08 14:00:00,334.63,334.7,333.3,333.3,11705.0,334.63,334.7,333.3,333.3,11705.0
2022-12-08 14:05:00,333.17,333.24,332.36,332.53,6823.0,333.17,333.24,332.36,332.53,6823.0
2022-12-08 14:10:00,332.36,332.58,332.07,332.57,7802.0,332.36,332.58,332.07,332.57,7802.0
2022-12-08 14:15:00,332.48,333.2,332.25,332.56,13951.0,332.48,333.2,332.25,332.56,13951.0
2022-12-08 14:20:00,332.64,332.75,332.38,332.53,15429.0,332.64,332.75,332.38,332.53,15429.0
2022-12-08 14:25:00,332.36,332.84,332.28,332.36,12367.0,332.36,332.84,332.28,332.36,12367.0
2022-12-08 14:30:00,332.38,332.47,332.02,332.27,4671.0,332.38,332.47,332.02,332.27,4671.0
2022-12-08 14:35:00,332.11,332.33,331.98,332.23,8273.0,332.11,332.33,331.98,332.23,8273.0
2022-12-08 14:40:00,332.38,332.55,332.14,332.2,6745.0,332.38,332.55,332.14,332.2,6745.0
2022-12-08 14:45:00,332.32,332.76,332.14,332.5,6729.0,332.32,332.76,332.14,332.5,6729.0
2022-12-08 14:50:00,332.5,333.0,331.95,332.91,8355.0,332.5,333.0,331.95,332.91,8355.0
2022-12-08 14:55:00,333.0,333.0,332.34,332.45,6920.0,333.0,333.0,332.34,332.45,6920.0
2022-12-08 15:00:00,332.46,332.46,331.83,332.05,7425.0,332.46,332.46,331.83,332.05,7425.0
2022-12-08 15:05:00,331.92,332.38,331.56,332.38,9397.0,331.92,332.38,331.56,332.38,9397.0
2022-12-08 15:10:00,332.49,332.68,332.21,332.21,6068.0,332.49,332.68,332.21,332.21,6068.0
2022-12-08 15:15:00,332.01,332.82,331.88,332.81,9479.0,332.01,332.82,331.88,332.81,9479.0
2022-12-08 15:20:00,332.84,333.57,332.69,333.56,9245.0,332.84,333.57,332.69,333.56,9245.0
2022-12-08 15:25:00,333.59,333.71,333.35,333.65,8411.0,333.59,333.71,333.35,333.65,8411.0
2022-12-08 15:30:00,333.69,333.83,333.03,333.16,9308.0,333.69,333.83,333.03,333.16,9308.0
2022-12-08 15:35:00,333.21,333.28,332.87,332.88,7147.0,333.21,333.28,332.87,332.88,7147.0
2022-12-08 15:40:00,332.9,332.93,332.59,332.8,10104.0,332.9,332.93,332.59,332.8,10104.0
2022-12-08 15:45:00,332.78,332.78,331.77,332.2,32046.0,332.78,332.78,331.77,332.2,32046.0
2022-12-08 15:50:00,332.07,332.4,331.43,332.4,46196.0,332.07,332.4,331.43,332.4,46196.0
2022-12-08 15:55:00,332.47,332.76,332.2,332.58,105059.0,332.47,332.76,332.2,332.58,105059.0
2022-12-09 09:30:00,331.5,332.3,328.83,329.77,42030.0,331.5,332.3,328.83,329.77,42030.0
2022-12-09 09:35:00,329.68,330.27,328.9,329.05,21646.0,329.68,330.27,328.9,329.05,21646.0
2022-12-09 09:40:00,329.15,330.09,328.5,329.81,16943.0,329.15,330.09,328.5,329.81,16943.0
2022-12-09 09:45:00,329.82,330.64,329.66,330.16,12554.0,329.82,330.64,329.66,330.16,12554.0
2022-12-09 09:50:00,330.17,330.77,328.96,329.35,13285.0,330.17,330.77,328.96,329.35,13285.0
2022-12-09 09:55:00,329.51,330.37,328.94,330.28,15188.0,329.51,330.37,328.94,330.28,15188.0
2022-12-09 10:00:00,330.38,331.33,328.88,330.51,35465.0,330.38,331.33,328.88,330.51,35465.0
2022-12-09 10:05:00,330.46,331.05,329.84,330.63,9565.0,330.46,331.05,329.84,330.63,9565.0
2022-12-09 10:10:00,330.98,331.27,329.99,330.64,12047.0,330.98,331.27,329.99,330.64,12047.0
2022-12-09 10:15:00,330.87,331.27,330.24,330.64,9563.0,330.87,331.27,330.24,330.64,9563.0
2022-12-09 10:20:00,330.91,331.08,330.0,330.26,6644.0,330.91,331.08,330.0,330.26,6644.0
2022-12-09 10:25:00,330.74,331.71,330.33,331.68,8172.0,330.74,331.71,330.33,331.68,8172.0
2022-12-09 10:30:00,332.04,333.36,332.04,332.74,8061.0,332.04,333.36,332.04,332.74,8061.0
2022-12-09 10:35:00,332.5,333.74,332.26,333.39,7152.0,332.5,333.74,332.26,333.39,7152.0
2022-12-09 10:40:00,333.35,333.41,332.39,332.75,5677.0,333.35,333.41,332.39,332.75,5677.0
2022-12-09 10:45:00,332.81,332.89,332.1,332.49,10295.0,332.81,332.89,332.1,332.49,10295.0
2022-12-09 10:50:00,332.05,332.84,332.03,332.33,32976.0,332.05,332.84,332.03,332.33,32976.0
2022-12-09 10:55:00,332.22,333.69,332.21,333.5,10723.0,332.22,333.69,332.21,333.5,10723.0
2022-12-09 11:00:00,333.61,333.73,333.0,333.51,15956.0,333.61,333.73,333.0,333.51,15956.0
2022-12-09 11:05:00,333.39,333.54,332.58,332.75,8648.0,333.39,333.54,332.58,332.75,8648.0
2022-12-09 11:10:00,332.75,332.84,332.28,332.28,7131.0,332.75,332.84,332.28,332.28,7131.0
2022-12-09 11:15:00,332.41,332.7,332.17,332.46,9423.0,332.41,332.7,332.17,332.46,9423.0
2022-12-09 11:20:00,332.42,332.98,332.19,332.8,8114.0,332.42,332.98,332.19,332.8,8114.0
2022-12-09 11:25:00,332.79,332.89,332.36,332.57,4411.0,332.79,332.89,332.36,332.57,4411.0
2022-12-09 11:30:00,332.76,333.2,332.54,332.95,6944.0,332.76,333.2,332.54,332.95,6944.0
2022-12-09 11:35:00,333.08,333.48,332.33,332.56,8634.0,333.08,333.48,332.33,332.56,8634.0
2022-12-09 11:40:00,332.54,332.54,331.86,332.54,8147.0,332.54,332.54,331.86,332.54,8147.0
2022-12-09 11:45:00,332.93,333.68,332.93,333.57,6075.0,332.93,333.68,332.93,333.57,6075.0
2022-12-09 11:50:00,333.64,333.99,333.54,333.99,5055.0,333.64,333.99,333.54,333.99,5055.0
2022-12-09 11:55:00,333.9,333.93,333.53,333.63,4304.0,333.9,333.93,333.53,333.63,4304.0
2022-12-09 12:00:00,333.65,333.99,333.41,333.53,8764.0,333.65,333.99,333.41,333.53,8764.0
2022-12-09 12:05:00,333.47,333.78,333.36,333.6,5610.0,333.47,333.78,333.36,333.6,5610.0
2022-12-09 12:10:00,333.66,333.81,333.34,333.56,8046.0,333.66,333.81,333.34,333.56,8046.0
2022-12-09 12:15:00,333.69,333.7,333.0,333.25,20038.0,333.69,333.7,333.0,333.25,20038.0
2022-12-09 12:20:00,333.5,333.54,332.67,333.01,16468.0,333.5,333.54,332.67,333.01,16468.0
2022-12-09 12:25:00,333.11,333.78,332.95,333.63,5645.0,333.11,333.78,332.95,333.63,5645.0
2022-12-09 12:30:00,333.81,334.19,333.5,334.09,6750.0,333.81,334.19,333.5,334.09,6750.0
2022-12-09 12:35:00,334.08,334.6,334.08,334.58,9264.0,334.08,334.6,334.08,334.58,9264.0
2022-12-09 12:40:00,334.6,334.69,333.9,334.23,7724.0,334.6,334.69,333.9,334.23,7724.0
2022-12-09 12:45:00,334.55,334.58,334.13,334.26,6209.0,334.55,334.58,334.13,334.26,6209.0
2022-12-09 12:50:00,334.25,334.31,333.94,333.98,9492.0,334.25,334.31,333.94,333.98,9492.0
2022-12-09 12:55:00,333.99,334.4,333.99,334.22,5018.0,333.99,334.4,333.99,334.22,5018.0
2022-12-09 13:00:00,334.23,334.23,333.56,333.73,8395.0,334.23,334.23,333.56,333.73,8395.0
2022-12-09 13:05:00,333.94,333.94,333.42,333.57,6782.0,333.94,333.94,333.42,333.57,6782.0
2022-12-09 13:10:00,333.66,333.66,332.94,333.37,7414.0,333.66,333.66,332.94,333.37,7414.0
2022-12-09 13:15:00,333.43,334.12,333.43,333.96,7230.0,333.43,334.12,333.43,333.96,7230.0
2022-12-09 13:20:00,333.91,334.02,333.49,333.49,3624.0,333.91,334.02,333.49,333.49,3624.0
2022-12-09 13:25:00,333.58,333.63,333.13,333.48,4832.0,333.58,333.63,333.13,333.48,4832.0
2022-12-09 13:30:00,333.49,334.04,333.43,333.71,6211.0,333.49,334.04,333.43,333.71,6211.0
2022-12-09 13:35:00,333.72,334.08,333.63,334.08,12210.0,333.72,334.08,333.63,334.08,12210.0
2022-12-09 13:40:00,333.88,334.04,333.06,333.25,11940.0,333.88,334.04,333.06,333.25,11940.0
2022-12-09 13:45:00,333.42,333.78,333.42,333.64,6034.0,333.42,333.78,333.42,333.64,6034.0
2022-12-09 13:50:00,333.56,333.79,333.25,333.36,5662.0,333.56,333.79,333.25,333.36,5662.0
2022-12-09 13:55:00,333.38,333.51,333.14,333.36,4099.0,333.38,333.51,333.14,333.36,4099.0
2022-12-09 14:00:00,333.42,333.48,332.65,332.66,4365.0,333.42,333.48,332.65,332.66,4365.0
2022-12-09 14:05:00,332.57,332.58,332.14,332.52,3775.0,332.57,332.58,332.14,332.52,3775.0
2022-12-09 14:10:00,332.45,332.66,332.14,332.63,6374.0,332.45,332.66,332.14,332.63,6374.0
2022-12-09 14:15:00,332.74,333.0,332.56,332.84,42067.0,332.74,333.0,332.56,332.84,42067.0
2022-12-09 14:20:00,332.76,332.79,332.36,332.56,4136.0,332.76,332.79,332.36,332.56,4136.0
2022-12-09 14:25:00,332.65,332.86,332.49,332.67,6306.0,332.65,332.86,332.49,332.67,6306.0
2022-12-09 14:30:00,332.51,332.64,332.2,332.55,3540.0,332.51,332.64,332.2,332.55,3540.0
2022-12-09 14:35:00,332.57,332.64,332.3,332.3,4096.0,332.57,332.64,332.3,332.3,4096.0
2022-12-09 14:40:00,332.29,332.3,331.9,332.0,4023.0,332.29,332.3,331.9,332.0,4023.0
2022-12-09 14:45:00,331.96,332.19,331.76,331.83,5876.0,331.96,332.19,331.76,331.83,5876.0
2022-12-09 14:50:00,331.94,331.94,331.52,331.9,6807.0,331.94,331.94,331.52,331.9,6807.0
2022-12-09 14:55:00,331.87,332.05,331.74,331.77,6034.0,331.87,332.05,331.74,331.77,6034.0
2022-12-09 15:00:00,331.99,332.48,331.77,332.34,6341.0,331.99,332.48,331.77,332.34,6341.0
2022-12-09 15:05:00,332.32,332.69,332.1,332.25,8381.0,332.32,332.69,332.1,332.25,8381.0
2022-12-09 15:10:00,332.15,332.52,332.01,332.48,6137.0,332.15,332.52,332.01,332.48,6137.0
2022-12-09 15:15:00,332.55,332.74,332.4,332.56,8936.0,332.55,332.74,332.4,332.56,8936.0
2022-12-09 15:20:00,332.44,332.56,332.28,332.41,5438.0,332.44,332.56,332.28,332.41,5438.0
2022-12-09 15:25:00,332.33,332.44,332.14,332.19,6950.0,332.33,332.44,332.14,332.19,6950.0
2022-12-09 15:30:00,332.08,332.51,331.93,332.41,9930.0,332.08,332.51,331.93,332.41,9930.0
2022-12-09 15:35:00,332.39,332.39,331.49,331.49,7818.0,332.39,332.39,331.49,331.49,7818.0
2022-12-09 15:40:00,331.39,331.39,330.83,330.84,12474.0,331.39,331.39,330.83,330.84,12474.0
2022-12-09 15:45:00,330.78,331.48,330.72,330.92,20930.0,330.78,331.48,330.72,330.92,20930.0
2022-12-09 15:50:00,330.87,330.87,330.13,330.74,29457.0,330.87,330.87,330.13,330.74,29457.0
2022-12-09 15:55:00,330.87,330.94,330.26,330.47,84125.0,330.87,330.94,330.26,330.47,84125.0
2022-12-12 09:30:00,334.76,334.99,333.13,333.55,69035.0,334.76,334.99,333.13,333.55,69035.0
2022-12-12 09:35:00,333.73,334.75,333.19,333.65,35637.0,333.73,334.75,333.19,333.65,35637.0
2022-12-12 09:40:00,333.51,333.51,332.65,332.82,23742.0,333.51,333.51,332.65,332.82,23742.0
2022-12-12 09:45:00,332.97,336.44,332.68,336.44,32972.0,332.97,336.44,332.68,336.44,32972.0
2022-12-12 09:50:00,336.61,337.63,336.23,336.58,24609.0,336.61,337.63,336.23,336.58,24609.0
2022-12-12 09:55:00,336.65,337.09,335.85,335.85,22367.0,336.65,337.09,335.85,335.85,22367.0
2022-12-12 10:00:00,336.16,336.3,335.42,335.81,10013.0,336.16,336.3,335.42,335.81,10013.0
2022-12-12 10:05:00,335.79,335.99,335.43,335.83,9534.0,335.79,335.99,335.43,335.83,9534.0
2022-12-12 10:10:00,335.45,336.36,335.19,335.96,12840.0,335.45,336.36,335.19,335.96,12840.0
2022-12-12 10:15:00,335.77,336.53,335.76,336.06,13874.0,335.77,336.53,335.76,336.06,13874.0
2022-12-12 10:20:00,336.0,336.69,335.84,336.69,6856.0,336.0,336.69,335.84,336.69,6856.0
2022-12-12 10:25:00,336.54,337.17,336.28,337.07,20732.0,336.54,337.17,336.28,337.07,20732.0
2022-12-12 10:30:00,336.89,336.89,336.1,336.33,12741.0,336.89,336.89,336.1,336.33,12741.0
2022-12-12 10:35:00,336.31,336.91,336.19,336.55,17176.0,336.31,336.91,336.19,336.55,17176.0
2022-12-12 10:40:00,336.68,336.76,335.67,336.47,12534.0,336.68,336.76,335.67,336.47,12534.0
2022-12-12 10:45:00,336.49,336.85,335.7,335.95,20257.0,336.49,336.85,335.7,335.95,20257.0
2022-12-12 10:50:00,335.97,336.11,335.62,336.02,10251.0,335.97,336.11,335.62,336.02,10251.0
2022-12-12 10:55:00,336.19,336.32,335.68,335.87,11597.0,336.19,336.32,335.68,335.87,11597.0
2022-12-12 11:00:00,335.86,336.79,335.81,336.79,17976.0,335.86,336.79,335.81,336.79,17976.0
2022-12-12 11:05:00,336.78,337.35,336.78,337.3,10478.0,336.78,337.35,336.78,337.3,10478.0
2022-12-12 11:10:00,337.22,337.61,337.02,337.2,16057.0,337.22,337.61,337.02,337.2,16057.0
2022-12-12 11:15:00,337.2,337.2,336.75,336.8,7881.0,337.2,337.2,336.75,336.8,7881.0
2022-12-12 11:20:00,336.78,337.29,336.78,337.0,22187.0,336.78,337.29,336.78,337.0,22187.0
2022-12-12 11:25:00,336.88,336.88,336.17,336.17,11197.0,336.88,336.88,336.17,336.17,11197.0
2022-12-12 11:30:00,336.18,336.41,335.59,335.94,9817.0,336.18,336.41,335.59,335.94,9817.0
2022-12-12 11:35:00,335.99,336.17,335.69,335.97,10423.0,335.99,336.17,335.69,335.97,10423.0
2022-12-12 11:40:00,335.85,336.2,335.75,336.02,12513.0,335.85,336.2,335.75,336.02,12513.0
2022-12-12 11:45:00,336.19,337.2,336.17,337.04,15884.0,336.19,337.2,336.17,337.04,15884.0
2022-12-12 11:50:00,336.9,336.95,336.65,336.76,8920.0,336.9,336.95,336.65,336.76,8920.0
2022-12-12 11:55:00,336.88,337.2,336.77,337.07,7397.0,336.88,337.2,336.77,337.07,7397.0
2022-12-12 12:00:00,337.16,337.39,336.84,337.21,12537.0,337.16,337.39,336.84,337.21,12537.0
2022-12-12 12:05:00,337.21,337.32,336.55,336.67,8476.0,337.21,337.32,336.55,336.67,8476.0
2022-12-12 12:10:00,336.63,336.73,336.48,336.48,6628.0,336.63,336.73,336.48,336.48,6628.0
2022-12-12 12:15:00,336.48,336.83,336.42,336.8,8938.0,336.48,336.83,336.42,336.8,8938.0
2022-12-12 12:20:00,336.86,336.88,336.21,336.22,10296.0,336.86,336.88,336.21,336.22,10296.0
2022-12-12 12:25:00,336.16,336.2,335.86,336.08,17776.0,336.16,336.2,335.86,336.08,17776.0
2022-12-12 12:30:00,336.12,336.38,335.96,336.04,11970.0,336.12,336.38,335.96,336.04,11970.0
2022-12-12 12:35:00,336.04,336.05,335.15,335.44,11751.0,336.04,336.05,335.15,335.44,11751.0
2022-12-12 12:40:00,335.57,335.57,334.9,335.04,6525.0,335.57,335.57,334.9,335.04,6525.0
2022-12-12 12:45:00,335.02,335.33,334.83,334.94,5730.0,335.02,335.33,334.83,334.94,5730.0
2022-12-12 12:50:00,334.85,335.25,334.8,335.19,9986.0,334.85,335.25,334.8,335.19,9986.0
2022-12-12 12:55:00,335.12,335.32,335.1,335.32,7497.0,335.12,335.32,335.1,335.32,7497.0
2022-12-12 13:00:00,335.37,336.61,335.06,335.08,17376.0,335.37,336.61,335.06,335.08,17376.0
2022-12-12 13:05:00,335.16,335.61,335.16,335.6,6170.0,335.16,335.61,335.16,335.6,6170.0
2022-12-12 13:10:00,335.51,335.88,335.39,335.57,21240.0,335.51,335.88,335.39,335.57,21240.0
2022-12-12 13:15:00,335.51,335.74,335.29,335.49,10419.0,335.51,335.74,335.29,335.49,10419.0
2022-12-12 13:20:00,335.55,335.94,335.43,335.56,6710.0,335.55,335.94,335.43,335.56,6710.0
2022-12-12 13:25:00,335.5,335.7,335.45,335.7,14819.0,335.5,335.7,335.45,335.7,14819.0
2022-12-12 13:30:00,335.69,336.0,335.69,335.82,4097.0,335.69,336.0,335.69,335.82,4097.0
2022-12-12 13:35:00,335.82,335.83,335.36,335.68,53482.0,335.82,335.83,335.36,335.68,53482.0
2022-12-12 13:40:00,335.8,336.27,335.79,336.09,5812.0,335.8,336.27,335.79,336.09,5812.0
2022-12-12 13:45:00,336.07,336.18,335.81,335.93,31784.0,336.07,336.18,335.81,335.93,31784.0
2022-12-12 13:50:00,336.0,336.17,335.84,335.9,8098.0,336.0,336.17,335.84,335.9,8098.0
2022-12-12 13:55:00,335.89,336.14,335.78,336.02,8803.0,335.89,336.14,335.78,336.02,8803.0
2022-12-12 14:00:00,335.99,336.16,335.45,335.63,7202.0,335.99,336.16,335.45,335.63,7202.0
2022-12-12 14:05:00,335.72,335.79,335.51,335.7,6415.0,335.72,335.79,335.51,335.7,6415.0
2022-12-12 14:10:00,335.63,335.85,335.5,335.79,5141.0,335.63,335.85,335.5,335.79,5141.0
2022-12-12 14:15:00,335.8,335.91,335.67,335.77,7321.0,335.8,335.91,335.67,335.77,7321.0
2022-12-12 14:20:00,335.77,335.83,335.59,335.81,6008.0,335.77,335.83,335.59,335.81,6008.0
2022-12-12 14:25:00,335.8,336.1,335.57,335.81,8810.0,335.8,336.1,335.57,335.81,8810.0
2022-12-12 14:30:00,335.8,335.8,335.0,335.31,13320.0,335.8,335.8,335.0,335.31,13320.0
2022-12-12 14:35:00,335.33,335.8,334.75,335.53,14812.0,335.33,335.8,334.75,335.53,14812.0
2022-12-12 14:40:00,335.5,335.97,335.5,335.94,9466.0,335.5,335.97,335.5,335.94,9466.0
2022-12-12 14:45:00,336.04,336.52,336.04,336.4,14837.0,336.04,336.52,336.04,336.4,14837.0
2022-12-12 14:50:00,336.41,337.17,336.41,337.17,11548.0,336.41,337.17,336.41,337.17,11548.0
2022-12-12 14:55:00,337.1,337.1,336.7,336.77,24882.0,337.1,337.1,336.7,336.77,24882.0
2022-12-12 15:00:00,336.8,336.89,336.46,336.55,21383.0,336.8,336.89,336.46,336.55,21383.0
2022-12-12 15:05:00,336.57,336.92,336.48,336.68,31054.0,336.57,336.92,336.48,336.68,31054.0
2022-12-12 15:10:00,336.62,337.14,336.33,336.5,23909.0,336.62,337.14,336.33,336.5,23909.0
2022-12-12 15:15:00,336.49,336.77,336.31,336.56,11902.0,336.49,336.77,336.31,336.56,11902.0
2022-12-12 15:20:00,336.56,337.38,336.48,337.37,14166.0,336.56,337.38,336.48,337.37,14166.0
2022-12-12 15:25:00,337.37,337.64,337.17,337.4,11624.0,337.37,337.64,337.17,337.4,11624.0
2022-12-12 15:30:00,337.5,337.59,337.1,337.58,15340.0,337.5,337.59,337.1,337.58,15340.0
2022-12-12 15:35:00,337.58,337.58,336.91,337.08,27633.0,337.58,337.58,336.91,337.08,27633.0
2022-12-12 15:40:00,337.11,337.12,336.25,336.36,21496.0,337.11,337.12,336.25,336.36,21496.0
2022-12-12 15:45:00,336.31,337.13,336.22,337.13,28205.0,336.31,337.13,336.22,337.13,28205.0
2022-12-12 15:50:00,337.1,337.89,336.47,337.41,51010.0,337.1,337.89,336.47,337.41,51010.0
2022-12-12 15:55:00,337.3,338.27,337.3,338.2,100716.0,337.3,338.27,337.3,338.2,100716.0
2022-12-13 09:30:00,353.63,355.67,352.2,352.91,162154.0,353.63,355.67,352.2,352.91,162154.0
2022-12-13 09:35:00,353.03,354.4,352.17,352.87,48526.0,353.03,354.4,352.17,352.87,48526.0
2022-12-13 09:40:00,352.88,353.5,351.79,352.69,49632.0,352.88,353.5,351.79,352.69,49632.0
2022-12-13 09:45:00,352.61,355.6,352.61,354.18,58283.0,352.61,355.6,352.61,354.18,58283.0
2022-12-13 09:50:00,354.54,354.82,353.32,354.39,31870.0,354.54,354.82,353.32,354.39,31870.0
2022-12-13 09:55:00,354.65,354.9,352.8,353.19,26712.0,354.65,354.9,352.8,353.19,26712.0
2022-12-13 10:00:00,352.95,353.0,350.42,351.44,38910.0,352.95,353.0,350.42,351.44,38910.0
2022-12-13 10:05:00,351.34,351.51,349.22,350.85,31378.0,351.34,351.51,349.22,350.85,31378.0
2022-12-13 10:10:00,350.93,351.66,350.44,350.93,17528.0,350.93,351.66,350.44,350.93,17528.0
2022-12-13 10:15:00,350.77,351.31,349.48,350.06,17460.0,350.77,351.31,349.48,350.06,17460.0
2022-12-13 10:20:00,350.22,350.22,347.65,347.69,20516.0,350.22,350.22,347.65,347.69,20516.0
2022-12-13 10:25:00,347.73,348.24,346.69,346.96,22688.0,347.73,348.24,346.69,346.96,22688.0
2022-12-13 10:30:00,347.15,348.38,346.37,348.07,18714.0,347.15,348.38,346.37,348.07,18714.0
2022-12-13 10:35:00,348.11,348.14,345.3,345.38,14329.0,348.11,348.14,345.3,345.38,14329.0
2022-12-13 10:40:00,345.25,346.93,345.1,346.64,18746.0,345.25,346.93,345.1,346.64,18746.0
2022-12-13 10:45:00,346.83,347.94,346.43,346.43,12864.0,346.83,347.94,346.43,346.43,12864.0
2022-12-13 10:50:00,346.39,347.9,346.05,347.37,12590.0,346.39,347.9,346.05,347.37,12590.0
2022-12-13 10:55:00,347.18,347.38,345.98,347.13,15040.0,347.18,347.38,345.98,347.13,15040.0
2022-12-13 11:00:00,347.23,347.72,345.86,346.41,15719.0,347.23,347.72,345.86,346.41,15719.0
2022-12-13 11:05:00,346.17,346.62,345.6,346.36,10290.0,346.17,346.62,345.6,346.36,10290.0
2022-12-13 11:10:00,346.29,347.91,346.29,347.77,16810.0,346.29,347.91,346.29,347.77,16810.0
2022-12-13 11:15:00,347.77,347.94,346.28,346.45,23214.0,347.77,347.94,346.28,346.45,23214.0
2022-12-13 11:20:00,346.34,346.93,346.15,346.15,12965.0,346.34,346.93,346.15,346.15,12965.0
2022-12-13 11:25:00,346.19,346.24,345.71,345.77,16938.0,346.19,346.24,345.71,345.77,16938.0
2022-12-13 11:30:00,345.69,347.52,345.69,347.23,29562.0,345.69,347.52,345.69,347.23,29562.0
2022-12-13 11:35:00,347.23,347.39,346.26,346.52,10128.0,347.23,347.39,346.26,346.52,10128.0
2022-12-13 11:40:00,346.63,346.68,345.63,345.95,11708.0,346.63,346.68,345.63,345.95,11708.0
2022-12-13 11:45:00,345.86,345.89,343.31,343.83,44839.0,345.86,345.89,343.31,343.83,44839.0
2022-12-13 11:50:00,343.84,344.4,343.45,344.4,12389.0,343.84,344.4,343.45,344.4,12389.0
2022-12-13 11:55:00,344.07,344.46,343.66,344.19,12298.0,344.07,344.46,343.66,344.19,12298.0
2022-12-13 12:00:00,344.34,344.34,343.2,343.45,8247.0,344.34,344.34,343.2,343.45,8247.0
2022-12-13 12:05:00,343.28,344.08,342.65,342.76,10979.0,343.28,344.08,342.65,342.76,10979.0
2022-12-13 12:10:00,342.82,342.82,341.23,341.72,15290.0,342.82,342.82,341.23,341.72,15290.0
2022-12-13 12:15:00,341.56,341.56,339.39,339.39,16247.0,341.56,341.56,339.39,339.39,16247.0
2022-12-13 12:20:00,339.73,340.98,339.4,340.32,10670.0,339.73,340.98,339.4,340.32,10670.0
2022-12-13 12:25:00,340.46,340.91,340.05,340.32,11121.0,340.46,340.91,340.05,340.32,11121.0
2022-12-13 12:30:00,340.02,340.54,339.04,339.72,9162.0,340.02,340.54,339.04,339.72,9162.0
2022-12-13 12:35:00,339.66,341.25,339.65,341.09,26247.0,339.66,341.25,339.65,341.09,26247.0
2022-12-13 12:40:00,341.09,341.33,339.65,340.64,8667.0,341.09,341.33,339.65,340.64,8667.0
2022-12-13 12:45:00,340.49,340.91,338.79,338.79,9437.0,340.49,340.91,338.79,338.79,9437.0
2022-12-13 12:50:00,339.05,339.83,338.95,339.45,6864.0,339.05,339.83,338.95,339.45,6864.0
2022-12-13 12:55:00,339.52,340.41,339.27,340.38,9532.0,339.52,340.41,339.27,340.38,9532.0
2022-12-13 13:00:00,340.42,341.05,339.89,340.55,10636.0,340.42,341.05,339.89,340.55,10636.0
2022-12-13 13:05:00,340.39,340.46,339.47,339.49,12461.0,340.39,340.46,339.47,339.49,12461.0
2022-12-13 13:10:00,339.69,340.45,339.65,340.4,11842.0,339.69,340.45,339.65,340.4,11842.0
2022-12-13 13:15:00,340.54,341.83,340.13,341.61,10681.0,340.54,341.83,340.13,341.61,10681.0
2022-12-13 13:20:00,341.66,342.0,341.32,341.76,15833.0,341.66,342.0,341.32,341.76,15833.0
2022-12-13 13:25:00,341.68,342.12,341.21,342.05,14260.0,341.68,342.12,341.21,342.05,14260.0
2022-12-13 13:30:00,341.99,343.08,341.99,342.15,9972.0,341.99,343.08,341.99,342.15,9972.0
2022-12-13 13:35:00,342.16,342.29,341.51,341.96,19556.0,342.16,342.29,341.51,341.96,19556.0
2022-12-13 13:40:00,341.79,342.02,341.48,342.02,9399.0,341.79,342.02,341.48,342.02,9399.0
2022-12-13 13:45:00,342.09,342.17,341.13,341.45,9111.0,342.09,342.17,341.13,341.45,9111.0
2022-12-13 13:50:00,341.29,341.55,340.25,340.39,8783.0,341.29,341.55,340.25,340.39,8783.0
2022-12-13 13:55:00,340.54,341.78,340.48,341.64,8060.0,340.54,341.78,340.48,341.64,8060.0
2022-12-13 14:00:00,341.68,342.66,341.41,342.37,20356.0,341.68,342.66,341.41,342.37,20356.0
2022-12-13 14:05:00,342.17,342.35,341.59,341.92,11755.0,342.17,342.35,341.59,341.92,11755.0
2022-12-13 14:10:00,341.78,342.54,341.68,342.49,11638.0,341.78,342.54,341.68,342.49,11638.0
2022-12-13 14:15:00,342.48,342.74,341.5,341.79,18292.0,342.48,342.74,341.5,341.79,18292.0
2022-12-13 14:20:00,341.62,342.31,341.44,342.31,13098.0,341.62,342.31,341.44,342.31,13098.0
2022-12-13 14:25:00,342.24,342.69,342.05,342.69,11620.0,342.24,342.69,342.05,342.69,11620.0
2022-12-13 14:30:00,342.72,343.17,342.54,343.17,11171.0,342.72,343.17,342.54,343.17,11171.0
2022-12-13 14:35:00,342.96,343.54,342.96,343.47,15212.0,342.96,343.54,342.96,343.47,15212.0
2022-12-13 14:40:00,343.4,344.35,343.28,344.34,17070.0,343.4,344.35,343.28,344.34,17070.0
2022-12-13 14:45:00,344.4,344.63,343.98,343.99,11118.0,344.4,344.63,343.98,343.99,11118.0
2022-12-13 14:50:00,343.87,343.87,341.95,341.96,10603.0,343.87,343.87,341.95,341.96,10603.0
2022-12-13 14:55:00,342.11,342.34,341.69,341.83,10358.0,342.11,342.34,341.69,341.83,10358.0
2022-12-13 15:00:00,341.59,341.59,340.06,340.47,15047.0,341.59,341.59,340.06,340.47,15047.0
2022-12-13 15:05:00,340.69,341.0,340.23,340.89,9261.0,340.69,341.0,340.23,340.89,9261.0
2022-12-13 15:10:00,340.92,341.08,340.4,340.78,15397.0,340.92,341.08,340.4,340.78,15397.0
2022-12-13 15:15:00,340.73,342.17,340.73,341.98,13009.0,340.73,342.17,340.73,341.98,13009.0
2022-12-13 15:20:00,341.77,342.25,341.54,342.06,9521.0,341.77,342.25,341.54,342.06,9521.0
2022-12-13 15:25:00,342.03,342.31,341.75,342.16,8672.0,342.03,342.31,341.75,342.16,8672.0
2022-12-13 15:30:00,342.31,343.36,342.26,343.18,10938.0,342.31,343.36,342.26,343.18,10938.0
2022-12-13 15:35:00,343.07,343.2,341.85,342.22,19101.0,343.07,343.2,341.85,342.22,19101.0
2022-12-13 15:40:00,342.29,342.78,342.03,342.44,23242.0,342.29,342.78,342.03,342.44,23242.0
2022-12-13 15:45:00,342.57,343.24,342.45,342.45,19422.0,342.57,343.24,342.45,342.45,19422.0
2022-12-13 15:50:00,342.56,344.03,342.56,343.8,49619.0,342.56,344.03,342.56,343.8,49619.0
2022-12-13 15:55:00,343.62,343.64,342.27,342.57,104378.0,343.62,343.64,342.27,342.57,104378.0
2022-12-14 09:30:00,343.89,345.73,343.27,344.57,57579.0,343.89,345.73,343.27,344.57,57579.0
2022-12-14 09:35:00,344.73,345.95,344.27,345.29,18858.0,344.73,345.95,344.27,345.29,18858.0
2022-12-14 09:40:00,345.28,345.91,344.94,345.45,22954.0,345.28,345.91,344.94,345.45,22954.0
2022-12-14 09:45:00,345.37,345.52,343.67,344.61,26230.0,345.37,345.52,343.67,344.61,26230.0
2022-12-14 09:50:00,344.74,345.08,344.2,344.43,28811.0,344.74,345.08,344.2,344.43,28811.0
2022-12-14 09:55:00,344.55,344.94,344.24,344.8,22884.0,344.55,344.94,344.24,344.8,22884.0
2022-12-14 10:00:00,344.64,344.95,344.06,344.95,18388.0,344.64,344.95,344.06,344.95,18388.0
2022-12-14 10:05:00,344.85,345.44,344.72,345.27,14728.0,344.85,345.44,344.72,345.27,14728.0
2022-12-14 10:10:00,345.27,345.87,345.07,345.19,60867.0,345.27,345.87,345.07,345.19,60867.0
2022-12-14 10:15:00,345.07,345.3,344.75,344.75,24825.0,345.07,345.3,344.75,344.75,24825.0
2022-12-14 10:20:00,344.83,344.85,344.1,344.11,20676.0,344.83,344.85,344.1,344.11,20676.0
2022-12-14 10:25:00,344.17,345.23,344.02,344.6,35924.0,344.17,345.23,344.02,344.6,35924.0
2022-12-14 10:30:00,344.33,344.33,343.47,343.55,12122.0,344.33,344.33,343.47,343.55,12122.0
2022-12-14 10:35:00,343.48,343.67,343.03,343.21,23183.0,343.48,343.67,343.03,343.21,23183.0
2022-12-14 10:40:00,343.13,344.01,343.12,343.67,13984.0,343.13,344.01,343.12,343.67,13984.0
2022-12-14 10:45:00,343.75,344.32,343.62,344.07,15824.0,343.75,344.32,343.62,344.07,15824.0
2022-12-14 10:50:00,344.07,344.54,344.03,344.08,15856.0,344.07,344.54,344.03,344.08,15856.0
2022-12-14 10:55:00,344.13,344.79,343.87,344.79,12305.0,344.13,344.79,343.87,344.79,12305.0
2022-12-14 11:00:00,344.87,345.24,344.49,345.13,21114.0,344.87,345.24,344.49,345.13,21114.0
2022-12-14 11:05:00,345.05,345.11,344.25,344.6,8734.0,345.05,345.11,344.25,344.6,8734.0
2022-12-14 11:10:00,344.56,344.82,344.49,344.81,6705.0,344.56,344.82,344.49,344.81,6705.0
2022-12-14 11:15:00,344.78,344.78,344.06,344.62,11837.0,344.78,344.78,344.06,344.62,11837.0
2022-12-14 11:20:00,344.67,344.67,344.17,344.38,8999.0,344.67,344.67,344.17,344.38,8999.0
2022-12-14 11:25:00,344.31,344.62,343.98,344.47,22274.0,344.31,344.62,343.98,344.47,22274.0
2022-12-14 11:30:00,344.44,344.48,344.06,344.22,12954.0,344.44,344.48,344.06,344.22,12954.0
2022-12-14 11:35:00,344.29,344.43,344.02,344.28,16981.0,344.29,344.43,344.02,344.28,16981.0
2022-12-14 11:40:00,344.38,344.94,344.27,344.72,29429.0,344.38,344.94,344.27,344.72,29429.0
2022-12-14 11:45:00,344.82,344.83,344.46,344.75,5876.0,344.82,344.83,344.46,344.75,5876.0
2022-12-14 11:50:00,344.73,344.84,344.15,344.15,9597.0,344.73,344.84,344.15,344.15,9597.0
2022-12-14 11:55:00,344.25,344.42,343.87,344.04,8817.0,344.25,344.42,343.87,344.04,8817.0
2022-12-14 12:00:00,343.82,343.99,343.35,343.77,10024.0,343.82,343.99,343.35,343.77,10024.0
2022-12-14 12:05:00,343.56,344.09,343.46,344.04,10071.0,343.56,344.09,343.46,344.04,10071.0
2022-12-14 12:10:00,344.06,344.19,343.51,343.62,8185.0,344.06,344.19,343.51,343.62,8185.0
2022-12-14 12:15:00,343.65,343.73,343.12,343.23,13241.0,343.65,343.73,343.12,343.23,13241.0
2022-12-14 12:20:00,343.25,343.42,342.91,343.19,16827.0,343.25,343.42,342.91,343.19,16827.0
2022-12-14 12:25:00,343.2,343.35,342.55,342.88,10847.0,343.2,343.35,342.55,342.88,10847.0
2022-12-14 12:30:00,342.92,343.07,342.24,342.27,11443.0,342.92,343.07,342.24,342.27,11443.0
2022-12-14 12:35:00,342.31,342.5,342.11,342.43,11949.0,342.31,342.5,342.11,342.43,11949.0
2022-12-14 12:40:00,342.4,342.51,341.98,342.07,12436.0,342.4,342.51,341.98,342.07,12436.0
2022-12-14 12:45:00,342.14,342.39,341.97,342.28,17513.0,342.14,342.39,341.97,342.28,17513.0
2022-12-14 12:50:00,342.28,342.59,341.98,342.5,11606.0,342.28,342.59,341.98,342.5,11606.0
2022-12-14 12:55:00,342.63,343.22,342.63,342.78,12488.0,342.63,343.22,342.63,342.78,12488.0
2022-12-14 13:00:00,342.85,343.24,342.85,343.23,11286.0,342.85,343.24,342.85,343.23,11286.0
2022-12-14 13:05:00,343.2,343.52,343.01,343.45,15789.0,343.2,343.52,343.01,343.45,15789.0
2022-12-14 13:10:00,343.45,343.65,342.05,342.51,19861.0,343.45,343.65,342.05,342.51,19861.0
2022-12-14 13:15:00,342.52,342.77,342.01,342.16,12304.0,342.52,342.77,342.01,342.16,12304.0
2022-12-14 13:20:00,342.06,342.73,342.06,342.5,5071.0,342.06,342.73,342.06,342.5,5071.0
2022-12-14 13:25:00,342.42,343.32,342.33,343.17,7864.0,342.42,343.32,342.33,343.17,7864.0
2022-12-14 13:30:00,343.3,343.88,343.3,343.65,8840.0,343.3,343.88,343.3,343.65,8840.0
2022-12-14 13:35:00,343.62,344.51,343.43,344.51,9094.0,343.62,344.51,343.43,344.51,9094.0
2022-12-14 13:40:00,344.52,344.91,344.38,344.89,20338.0,344.52,344.91,344.38,344.89,20338.0
2022-12-14 13:45:00,344.82,344.97,344.46,344.66,9946.0,344.82,344.97,344.46,344.66,9946.0
2022-12-14 13:50:00,344.58,344.91,344.31,344.87,8229.0,344.58,344.91,344.31,344.87,8229.0
2022-12-14 13:55:00,344.86,345.68,344.86,344.94,11517.0,344.86,345.68,344.86,344.94,11517.0
2022-12-14 14:00:00,344.87,344.9,338.6,340.99,44424.0,344.87,344.9,338.6,340.99,44424.0
2022-12-14 14:05:00,340.03,341.07,337.01,338.49,37601.0,340.03,341.07,337.01,338.49,37601.0
2022-12-14 14:10:00,338.94,341.16,338.09,340.29,11793.0,338.94,341.16,338.09,340.29,11793.0
2022-12-14 14:15:00,340.04,340.95,339.75,340.34,27712.0,340.04,340.95,339.75,340.34,27712.0
2022-12-14 14:20:00,340.29,340.61,338.87,339.22,25601.0,340.29,340.61,338.87,339.22,25601.0
2022-12-14 14:25:00,339.33,340.12,338.83,339.03,15699.0,339.33,340.12,338.83,339.03,15699.0
2022-12-14 14:30:00,339.03,339.5,335.01,335.01,26698.0,339.03,339.5,335.01,335.01,26698.0
2022-12-14 14:35:00,335.02,336.65,335.0,336.31,26341.0,335.02,336.65,335.0,336.31,26341.0
2022-12-14 14:40:00,336.3,338.76,335.27,338.21,66649.0,336.3,338.76,335.27,338.21,66649.0
2022-12-14 14:45:00,337.88,339.07,336.37,338.21,17598.0,337.88,339.07,336.37,338.21,17598.0
2022-12-14 14:50:00,338.31,339.23,336.52,338.43,17195.0,338.31,339.23,336.52,338.43,17195.0
2022-12-14 14:55:00,338.73,339.01,337.9,338.81,12390.0,338.73,339.01,337.9,338.81,12390.0
2022-12-14 15:00:00,338.62,341.69,338.33,341.52,22727.0,338.62,341.69,338.33,341.52,22727.0
2022-12-14 15:05:00,341.58,341.58,339.59,340.43,25923.0,341.58,341.58,339.59,340.43,25923.0
2022-12-14 15:10:00,340.48,344.15,340.48,342.94,23680.0,340.48,344.15,340.48,342.94,23680.0
2022-12-14 15:15:00,343.17,343.17,340.96,342.29,15242.0,343.17,343.17,340.96,342.29,15242.0
2022-12-14 15:20:00,342.64,342.96,341.82,342.06,10609.0,342.64,342.96,341.82,342.06,10609.0
2022-12-14 15:25:00,342.09,342.09,339.17,339.32,15436.0,342.09,342.09,339.17,339.32,15436.0
2022-12-14 15:30:00,339.07,339.27,338.02,339.04,19004.0,339.07,339.27,338.02,339.04,19004.0
2022-12-14 15:35:00,339.1,339.33,338.07,338.4,24186.0,339.1,339.33,338.07,338.4,24186.0
2022-12-14 15:40:00,338.31,339.43,338.09,339.43,16518.0,338.31,339.43,338.09,339.43,16518.0
2022-12-14 15:45:00,339.45,340.0,338.63,339.94,16651.0,339.45,340.0,338.63,339.94,16651.0
2022-12-14 15:50:00,340.11,341.84,340.11,341.28,45991.0,340.11,341.84,340.11,341.28,45991.0
2022-12-14 15:55:00,341.18,341.18,339.9,339.91,71008.0,341.18,341.18,339.9,339.91,71008.0
2022-12-15 09:30:00,332.7,334.5,329.26,330.34,110053.0,332.7,334.5,329.26,330.34,110053.0
2022-12-15 09:35:00,330.3,332.14,329.15,332.14,18190.0,330.3,332.14,329.15,332.14,18190.0
2022-12-15 09:40:00,331.25,333.17,331.0,332.69,38509.0,331.25,333.17,331.0,332.69,38509.0
2022-12-15 09:45:00,332.25,332.51,330.14,330.81,19440.0,332.25,332.51,330.14,330.81,19440.0
2022-12-15 09:50:00,330.96,331.18,329.96,330.25,25620.0,330.96,331.18,329.96,330.25,25620.0
2022-12-15 09:55:00,330.24,331.03,329.25,329.94,26227.0,330.24,331.03,329.25,329.94,26227.0
2022-12-15 10:00:00,330.14,330.31,329.04,329.14,34278.0,330.14,330.31,329.04,329.14,34278.0
2022-12-15 10:05:00,329.14,329.91,329.12,329.45,28781.0,329.14,329.91,329.12,329.45,28781.0
2022-12-15 10:10:00,329.51,329.52,328.62,328.88,44457.0,329.51,329.52,328.62,328.88,44457.0
2022-12-15 10:15:00,328.9,331.38,328.84,330.66,34159.0,328.9,331.38,328.84,330.66,34159.0
2022-12-15 10:20:00,330.46,331.08,329.8,330.33,12564.0,330.46,331.08,329.8,330.33,12564.0
2022-12-15 10:25:00,330.11,331.39,329.94,330.38,11238.0,330.11,331.39,329.94,330.38,11238.0
2022-12-15 10:30:00,330.25,331.1,329.35,330.27,14788.0,330.25,331.1,329.35,330.27,14788.0
2022-12-15 10:35:00,330.3,330.86,330.12,330.74,11774.0,330.3,330.86,330.12,330.74,11774.0
2022-12-15 10:40:00,330.64,330.87,330.41,330.79,11250.0,330.64,330.87,330.41,330.79,11250.0
2022-12-15 10:45:00,330.63,331.16,330.0,330.0,12914.0,330.63,331.16,330.0,330.0,12914.0
2022-12-15 10:50:00,329.92,329.99,329.18,329.46,16700.0,329.92,329.99,329.18,329.46,16700.0
2022-12-15 10:55:00,329.53,329.54,327.88,328.0,40576.0,329.53,329.54,327.88,328.0,40576.0
2022-12-15 11:00:00,328.17,328.74,327.44,327.48,28022.0,328.17,328.74,327.44,327.48,28022.0
2022-12-15 11:05:00,327.37,327.58,326.2,326.42,35330.0,327.37,327.58,326.2,326.42,35330.0
2022-12-15 11:10:00,326.53,326.64,325.5,325.69,31416.0,326.53,326.64,325.5,325.69,31416.0
2022-12-15 11:15:00,325.57,326.97,325.05,326.92,31739.0,325.57,326.97,325.05,326.92,31739.0
2022-12-15 11:20:00,326.88,328.52,326.86,328.49,21891.0,326.88,328.52,326.86,328.49,21891.0
2022-12-15 11:25:00,328.54,329.31,328.28,328.85,25272.0,328.54,329.31,328.28,328.85,25272.0
2022-12-15 11:30:00,329.01,329.01,327.81,328.02,21737.0,329.01,329.01,327.81,328.02,21737.0
2022-12-15 11:35:00,328.12,328.63,327.88,328.07,46353.0,328.12,328.63,327.88,328.07,46353.0
2022-12-15 11:40:00,327.99,328.01,327.27,327.27,14443.0,327.99,328.01,327.27,327.27,14443.0
2022-12-15 11:45:00,327.61,328.09,327.08,327.09,19344.0,327.61,328.09,327.08,327.09,19344.0
2022-12-15 11:50:00,327.11,327.84,327.11,327.36,13936.0,327.11,327.84,327.11,327.36,13936.0
2022-12-15 11:55:00,327.36,327.66,327.0,327.0,22520.0,327.36,327.66,327.0,327.0,22520.0
2022-12-15 12:00:00,327.03,327.48,326.56,326.73,13149.0,327.03,327.48,326.56,326.73,13149.0
2022-12-15 12:05:00,326.6,327.63,326.58,327.37,24881.0,326.6,327.63,326.58,327.37,24881.0
2022-12-15 12:10:00,327.33,327.53,326.71,327.31,23729.0,327.33,327.53,326.71,327.31,23729.0
2022-12-15 12:15:00,327.31,327.31,326.52,326.99,36825.0,327.31,327.31,326.52,326.99,36825.0
2022-12-15 12:20:00,326.93,326.93,325.31,325.59,44322.0,326.93,326.93,325.31,325.59,44322.0
2022-12-15 12:25:00,325.58,326.74,325.47,326.71,20216.0,325.58,326.74,325.47,326.71,20216.0
2022-12-15 12:30:00,326.75,327.37,326.35,327.36,15553.0,326.75,327.37,326.35,327.36,15553.0
2022-12-15 12:35:00,327.29,327.5,326.39,326.57,16235.0,327.29,327.5,326.39,326.57,16235.0
2022-12-15 12:40:00,326.54,326.82,326.17,326.17,21512.0,326.54,326.82,326.17,326.17,21512.0
2022-12-15 12:45:00,326.17,326.68,326.17,326.53,23405.0,326.17,326.68,326.17,326.53,23405.0
2022-12-15 12:50:00,326.6,326.87,326.53,326.67,9538.0,326.6,326.87,326.53,326.67,9538.0
2022-12-15 12:55:00,326.67,326.67,325.58,325.78,14389.0,326.67,326.67,325.58,325.78,14389.0
2022-12-15 13:00:00,325.92,325.94,325.38,325.66,14285.0,325.92,325.94,325.38,325.66,14285.0
2022-12-15 13:05:00,325.74,325.78,324.74,324.99,26172.0,325.74,325.78,324.74,324.99,26172.0
2022-12-15 13:10:00,325.0,325.67,324.86,325.4,27383.0,325.0,325.67,324.86,325.4,27383.0
2022-12-15 13:15:00,325.41,325.82,325.18,325.21,20566.0,325.41,325.82,325.18,325.21,20566.0
2022-12-15 13:20:00,325.27,325.28,324.59,324.74,28942.0,325.27,325.28,324.59,324.74,28942.0
2022-12-15 13:25:00,324.75,326.14,324.67,326.13,19983.0,324.75,326.14,324.67,326.13,19983.0
2022-12-15 13:30:00,326.08,326.15,325.47,325.88,14636.0,326.08,326.15,325.47,325.88,14636.0
2022-12-15 13:35:00,325.92,326.64,325.87,326.47,16792.0,325.92,326.64,325.87,326.47,16792.0
2022-12-15 13:40:00,326.47,326.64,325.82,325.82,9448.0,326.47,326.64,325.82,325.82,9448.0
2022-12-15 13:45:00,325.91,326.27,325.81,325.91,11776.0,325.91,326.27,325.81,325.91,11776.0
2022-12-15 13:50:00,325.84,326.06,325.43,325.79,14183.0,325.84,326.06,325.43,325.79,14183.0
2022-12-15 13:55:00,325.78,326.54,325.78,326.47,12906.0,325.78,326.54,325.78,326.47,12906.0
2022-12-15 14:00:00,326.44,326.72,326.03,326.22,24449.0,326.44,326.72,326.03,326.22,24449.0
2022-12-15 14:05:00,326.13,326.43,325.68,325.68,25747.0,326.13,326.43,325.68,325.68,25747.0
2022-12-15 14:10:00,325.7,326.13,325.47,326.13,26036.0,325.7,326.13,325.47,326.13,26036.0
2022-12-15 14:15:00,326.02,326.73,325.73,326.55,17460.0,326.02,326.73,325.73,326.55,17460.0
2022-12-15 14:20:00,326.73,326.82,326.49,326.59,11361.0,326.73,326.82,326.49,326.59,11361.0
2022-12-15 14:25:00,326.56,326.92,325.91,326.66,46705.0,326.56,326.92,325.91,326.66,46705.0
2022-12-15 14:30:00,326.59,327.63,326.59,327.54,35773.0,326.59,327.63,326.59,327.54,35773.0
2022-12-15 14:35:00,327.42,327.86,326.71,327.64,29986.0,327.42,327.86,326.71,327.64,29986.0
2022-12-15 14:40:00,327.71,328.63,327.56,328.48,17493.0,327.71,328.63,327.56,328.48,17493.0
2022-12-15 14:45:00,328.52,328.52,327.1,327.44,17310.0,328.52,328.52,327.1,327.44,17310.0
2022-12-15 14:50:00,327.44,328.05,327.42,328.04,26442.0,327.44,328.05,327.42,328.04,26442.0
2022-12-15 14:55:00,327.93,328.31,327.75,328.28,22751.0,327.93,328.31,327.75,328.28,22751.0
2022-12-15 15:00:00,328.23,328.81,328.13,328.45,29377.0,328.23,328.81,328.13,328.45,29377.0
2022-12-15 15:05:00,328.55,328.89,328.17,328.86,24543.0,328.55,328.89,328.17,328.86,24543.0
2022-12-15 15:10:00,328.87,329.12,327.8,327.85,64870.0,328.87,329.12,327.8,327.85,64870.0
2022-12-15 15:15:00,327.84,327.84,326.8,327.17,55149.0,327.84,327.84,326.8,327.17,55149.0
2022-12-15 15:20:00,327.28,327.76,326.83,327.41,30139.0,327.28,327.76,326.83,327.41,30139.0
2022-12-15 15:25:00,327.44,328.84,327.32,328.8,34014.0,327.44,328.84,327.32,328.8,34014.0
2022-12-15 15:30:00,328.82,328.95,327.99,328.88,39578.0,328.82,328.95,327.99,328.88,39578.0
2022-12-15 15:35:00,328.89,328.95,327.01,327.22,52273.0,328.89,328.95,327.01,327.22,52273.0
2022-12-15 15:40:00,327.27,327.27,325.73,326.76,84416.0,327.27,327.27,325.73,326.76,84416.0
2022-12-15 15:45:00,326.76,327.95,326.43,327.87,84997.0,326.76,327.95,326.43,327.87,84997.0
2022-12-15 15:50:00,327.87,328.51,327.25,328.38,106585.0,327.87,328.51,327.25,328.38,106585.0
2022-12-15 15:55:00,328.37,329.08,327.89,328.71,203873.0,328.37,329.08,327.89,328.71,203873.0
2022-12-16 09:30:00,344.69,351.01,344.1,350.18,742891.0,344.69,351.01,344.1,350.18,742891.0
2022-12-16 09:35:00,350.18,351.38,346.28,346.99,188860.0,350.18,351.38,346.28,346.99,188860.0
2022-12-16 09:40:00,346.9,349.47,346.07,348.68,121399.0,346.9,349.47,346.07,348.68,121399.0
2022-12-16 09:45:00,348.84,354.36,348.84,353.62,216470.0,348.84,354.36,348.84,353.62,216470.0
2022-12-16 09:50:00,353.52,354.47,352.61,354.15,130171.0,353.52,354.47,352.61,354.15,130171.0
2022-12-16 09:55:00,354.07,354.07,350.67,350.81,92026.0,354.07,354.07,350.67,350.81,92026.0
2022-12-16 10:00:00,350.69,351.13,347.56,348.79,125221.0,350.69,351.13,347.56,348.79,125221.0
2022-12-16 10:05:00,348.99,349.68,346.87,348.01,83399.0,348.99,349.68,346.87,348.01,83399.0
2022-12-16 10:10:00,348.02,348.71,347.01,347.28,77877.0,348.02,348.71,347.01,347.28,77877.0
2022-12-16 10:15:00,347.29,348.17,346.15,346.85,82083.0,347.29,348.17,346.15,346.85,82083.0
2022-12-16 10:20:00,346.61,346.62,343.28,343.37,83086.0,346.61,346.62,343.28,343.37,83086.0
2022-12-16 10:25:00,343.41,344.63,343.07,343.15,73992.0,343.41,344.63,343.07,343.15,73992.0
2022-12-16 10:30:00,343.15,344.06,341.42,341.54,86358.0,343.15,344.06,341.42,341.54,86358.0
2022-12-16 10:35:00,341.52,342.58,341.14,342.31,127746.0,341.52,342.58,341.14,342.31,127746.0
2022-12-16 10:40:00,342.12,343.6,341.36,343.0,84316.0,342.12,343.6,341.36,343.0,84316.0
2022-12-16 10:45:00,342.85,343.43,342.08,342.24,64170.0,342.85,343.43,342.08,342.24,64170.0
2022-12-16 10:50:00,342.34,343.89,341.5,343.7,64686.0,342.34,343.89,341.5,343.7,64686.0
2022-12-16 10:55:00,343.75,344.29,342.81,343.15,63291.0,343.75,344.29,342.81,343.15,63291.0
2022-12-16 11:00:00,343.25,343.45,342.28,342.44,61089.0,343.25,343.45,342.28,342.44,61089.0
2022-12-16 11:05:00,342.69,342.7,341.53,341.79,39149.0,342.69,342.7,341.53,341.79,39149.0
2022-12-16 11:10:00,341.74,341.93,340.11,341.9,94044.0,341.74,341.93,340.11,341.9,94044.0
2022-12-16 11:15:00,341.85,342.6,341.11,341.15,59113.0,341.85,342.6,341.11,341.15,59113.0
2022-12-16 11:20:00,341.11,341.46,337.67,338.43,92274.0,341.11,341.46,337.67,338.43,92274.0
2022-12-16 11:25:00,338.51,340.03,338.51,339.54,65481.0,338.51,340.03,338.51,339.54,65481.0
2022-12-16 11:30:00,339.55,340.86,339.37,340.35,41243.0,339.55,340.86,339.37,340.35,41243.0
2022-12-16 11:35:00,340.31,340.64,339.52,340.01,31578.0,340.31,340.64,339.52,340.01,31578.0
2022-12-16 11:40:00,339.95,340.0,339.36,339.69,21450.0,339.95,340.0,339.36,339.69,21450.0
2022-12-16 11:45:00,339.58,339.96,338.5,338.66,37421.0,339.58,339.96,338.5,338.66,37421.0
2022-12-16 11:50:00,338.87,339.69,338.73,339.19,58798.0,338.87,339.69,338.73,339.19,58798.0
2022-12-16 11:55:00,339.2,339.6,338.54,338.81,26484.0,339.2,339.6,338.54,338.81,26484.0
2022-12-16 12:00:00,338.63,339.38,338.51,339.0,28107.0,338.63,339.38,338.51,339.0,28107.0
2022-12-16 12:05:00,339.07,339.19,338.69,338.99,55998.0,339.07,339.19,338.69,338.99,55998.0
2022-12-16 12:10:00,338.97,339.0,338.52,338.79,34876.0,338.97,339.0,338.52,338.79,34876.0
2022-12-16 12:15:00,338.81,339.74,338.62,339.64,36490.0,338.81,339.74,338.62,339.64,36490.0
2022-12-16 12:20:00,339.56,340.02,339.02,340.0,46762.0,339.56,340.02,339.02,340.0,46762.0
2022-12-16 12:25:00,340.07,340.81,340.06,340.67,33897.0,340.07,340.81,340.06,340.67,33897.0
2022-12-16 12:30:00,340.61,340.81,340.4,340.67,47624.0,340.61,340.81,340.4,340.67,47624.0
2022-12-16 12:35:00,340.61,341.47,340.2,341.16,45870.0,340.61,341.47,340.2,341.16,45870.0
2022-12-16 12:40:00,341.12,341.51,340.89,341.07,49559.0,341.12,341.51,340.89,341.07,49559.0
2022-12-16 12:45:00,341.09,341.14,339.92,340.32,36560.0,341.09,341.14,339.92,340.32,36560.0
2022-12-16 12:50:00,340.33,340.5,339.72,339.9,31044.0,340.33,340.5,339.72,339.9,31044.0
2022-12-16 12:55:00,339.85,339.98,339.57,339.92,23378.0,339.85,339.98,339.57,339.92,23378.0
2022-12-16 13:00:00,339.87,340.37,339.63,340.33,31969.0,339.87,340.37,339.63,340.33,31969.0
2022-12-16 13:05:00,340.26,340.26,339.35,339.58,37594.0,340.26,340.26,339.35,339.58,37594.0
2022-12-16 13:10:00,339.53,339.78,339.13,339.14,20583.0,339.53,339.78,339.13,339.14,20583.0
2022-12-16 13:15:00,339.23,340.15,339.1,339.84,30973.0,339.23,340.15,339.1,339.84,30973.0
2022-12-16 13:20:00,339.93,339.93,339.5,339.62,25017.0,339.93,339.93,339.5,339.62,25017.0
2022-12-16 13:25:00,339.5,339.99,339.47,339.82,15650.0,339.5,339.99,339.47,339.82,15650.0
2022-12-16 13:30:00,339.86,340.24,339.41,340.16,53457.0,339.86,340.24,339.41,340.16,53457.0
2022-12-16 13:35:00,340.06,340.29,339.36,339.46,35766.0,340.06,340.29,339.36,339.46,35766.0
2022-12-16 13:40:00,339.46,339.64,338.92,339.63,39578.0,339.46,339.64,338.92,339.63,39578.0
2022-12-16 13:45:00,339.62,339.88,339.34,339.59,58564.0,339.62,339.88,339.34,339.59,58564.0
2022-12-16 13:50:00,339.59,339.77,339.19,339.25,26938.0,339.59,339.77,339.19,339.25,26938.0
2022-12-16 13:55:00,339.35,339.55,338.86,338.87,20159.0,339.35,339.55,338.86,338.87,20159.0
2022-12-16 14:00:00,338.9,339.3,338.8,339.23,24724.0,338.9,339.3,338.8,339.23,24724.0
2022-12-16 14:05:00,339.23,339.45,338.89,339.06,18286.0,339.23,339.45,338.89,339.06,18286.0
2022-12-16 14:10:00,339.03,339.73,338.88,339.73,31476.0,339.03,339.73,338.88,339.73,31476.0
2022-12-16 14:15:00,339.76,339.97,338.99,338.99,40273.0,339.76,339.97,338.99,338.99,40273.0
2022-12-16 14:20:00,339.06,339.2,338.55,338.77,22961.0,339.06,339.2,338.55,338.77,22961.0
2022-12-16 14:25:00,338.78,338.88,338.25,338.25,15655.0,338.78,338.88,338.25,338.25,15655.0
2022-12-16 14:30:00,338.18,338.28,337.63,337.7,23344.0,338.18,338.28,337.63,337.7,23344.0
2022-12-16 14:35:00,337.78,338.1,337.53,337.84,25706.0,337.78,338.1,337.53,337.84,25706.0
2022-12-16 14:40:00,337.87,338.86,337.77,338.56,30384.0,337.87,338.86,337.77,338.56,30384.0
2022-12-16 14:45:00,338.63,339.0,338.43,338.9,13209.0,338.63,339.0,338.43,338.9,13209.0
2022-12-16 14:50:00,338.85,339.21,338.69,339.03,26415.0,338.85,339.21,338.69,339.03,26415.0
2022-12-16 14:55:00,339.11,339.3,338.71,338.86,40426.0,339.11,339.3,338.71,338.86,40426.0
2022-12-16 15:00:00,338.9,339.37,338.78,338.86,34193.0,338.9,339.37,338.78,338.86,34193.0
2022-12-16 15:05:00,338.86,338.9,338.51,338.78,21942.0,338.86,338.9,338.51,338.78,21942.0
2022-12-16 15:10:00,338.78,339.64,338.71,339.5,45903.0,338.78,339.64,338.71,339.5,45903.0
2022-12-16 15:15:00,339.56,340.43,339.49,339.55,40554.0,339.56,340.43,339.49,339.55,40554.0
2022-12-16 15:20:00,339.46,340.1,339.21,340.1,31843.0,339.46,340.1,339.21,340.1,31843.0
2022-12-16 15:25:00,340.11,340.84,339.86,340.58,42768.0,340.11,340.84,339.86,340.58,42768.0
2022-12-16 15:30:00,340.72,341.77,339.19,341.52,69124.0,340.72,341.77,339.19,341.52,69124.0
2022-12-16 15:35:00,341.54,342.43,341.14,341.93,59487.0,341.54,342.43,341.14,341.93,59487.0
2022-12-16 15:40:00,342.01,342.5,341.28,341.3,64859.0,342.01,342.5,341.28,341.3,64859.0
2022-12-16 15:45:00,341.36,341.72,340.85,341.12,79583.0,341.36,341.72,340.85,341.12,79583.0
2022-12-16 15:50:00,341.01,341.37,337.32,337.41,240403.0,341.01,341.37,337.32,337.41,240403.0
2022-12-16 15:55:00,337.41,339.01,337.24,338.41,500712.0,337.41,339.01,337.24,338.41,500712.0
2022-12-19 09:30:00,338.0,338.9,335.4,337.19,121538.0,338.0,338.9,335.4,337.19,121538.0
2022-12-19 09:35:00,336.95,339.44,336.16,338.96,38438.0,336.95,339.44,336.16,338.96,38438.0
2022-12-19 09:40:00,338.96,340.75,338.58,339.63,49054.0,338.96,340.75,338.58,339.63,49054.0
2022-12-19 09:45:00,339.87,340.33,338.29,338.98,47133.0,339.87,340.33,338.29,338.98,47133.0
2022-12-19 09:50:00,339.07,339.38,338.1,339.3,27224.0,339.07,339.38,338.1,339.3,27224.0
2022-12-19 09:55:00,339.22,339.22,336.58,337.13,39444.0,339.22,339.22,336.58,337.13,39444.0
2022-12-19 10:00:00,337.27,337.33,335.07,336.11,34879.0,337.27,337.33,335.07,336.11,34879.0
2022-12-19 10:05:00,336.03,336.36,335.28,336.31,37017.0,336.03,336.36,335.28,336.31,37017.0
2022-12-19 10:10:00,336.43,336.72,335.99,336.11,17958.0,336.43,336.72,335.99,336.11,17958.0
2022-12-19 10:15:00,336.14,336.45,335.6,335.72,16936.0,336.14,336.45,335.6,335.72,16936.0
2022-12-19 10:20:00,335.99,337.42,335.99,336.86,21354.0,335.99,337.42,335.99,336.86,21354.0
2022-12-19 10:25:00,336.97,337.16,336.54,336.74,29443.0,336.97,337.16,336.54,336.74,29443.0
2022-12-19 10:30:00,336.65,336.86,335.21,335.3,16586.0,336.65,336.86,335.21,335.3,16586.0
2022-12-19 10:35:00,335.33,335.54,334.16,334.26,22180.0,335.33,335.54,334.16,334.26,22180.0
2022-12-19 10:40:00,334.26,334.5,334.0,334.24,27315.0,334.26,334.5,334.0,334.24,27315.0
2022-12-19 10:45:00,334.24,334.38,333.85,334.16,24696.0,334.24,334.38,333.85,334.16,24696.0
2022-12-19 10:50:00,334.08,334.81,333.26,333.42,21231.0,334.08,334.81,333.26,333.42,21231.0
2022-12-19 10:55:00,333.25,333.64,332.0,332.01,31936.0,333.25,333.64,332.0,332.01,31936.0
2022-12-19 11:00:00,331.89,331.89,331.2,331.4,29489.0,331.89,331.89,331.2,331.4,29489.0
2022-12-19 11:05:00,331.3,331.8,331.04,331.22,30756.0,331.3,331.8,331.04,331.22,30756.0
2022-12-19 11:10:00,331.22,331.29,330.42,330.66,42579.0,331.22,331.29,330.42,330.66,42579.0
2022-12-19 11:15:00,330.66,331.27,330.52,330.8,28766.0,330.66,331.27,330.52,330.8,28766.0
2022-12-19 11:20:00,330.88,331.34,330.23,331.22,43379.0,330.88,331.34,330.23,331.22,43379.0
2022-12-19 11:25:00,331.3,332.2,331.3,331.95,22115.0,331.3,332.2,331.3,331.95,22115.0
2022-12-19 11:30:00,332.1,332.53,331.95,332.18,21571.0,332.1,332.53,331.95,332.18,21571.0
2022-12-19 11:35:00,332.15,332.18,331.34,331.45,40977.0,332.15,332.18,331.34,331.45,40977.0
2022-12-19 11:40:00,331.29,332.06,330.94,331.92,27889.0,331.29,332.06,330.94,331.92,27889.0
2022-12-19 11:45:00,331.92,332.14,331.53,331.91,29429.0,331.92,332.14,331.53,331.91,29429.0
2022-12-19 11:50:00,331.93,332.0,331.47,331.57,35707.0,331.93,332.0,331.47,331.57,35707.0
2022-12-19 11:55:00,331.52,331.52,330.7,330.7,22711.0,331.52,331.52,330.7,330.7,22711.0
2022-12-19 12:00:00,330.8,331.27,330.6,330.72,16795.0,330.8,331.27,330.6,330.72,16795.0
2022-12-19 12:05:00,330.64,330.72,329.7,329.8,16351.0,330.64,330.72,329.7,329.8,16351.0
2022-12-19 12:10:00,329.92,329.97,329.13,329.8,33229.0,329.92,329.97,329.13,329.8,33229.0
2022-12-19 12:15:00,329.83,330.07,329.53,330.07,21532.0,329.83,330.07,329.53,330.07,21532.0
2022-12-19 12:20:00,330.04,330.15,328.65,329.09,24242.0,330.04,330.15,328.65,329.09,24242.0
2022-12-19 12:25:00,329.1,329.51,328.96,328.96,23272.0,329.1,329.51,328.96,328.96,23272.0
2022-12-19 12:30:00,328.95,329.17,328.83,329.04,27525.0,328.95,329.17,328.83,329.04,27525.0
2022-12-19 12:35:00,329.13,329.87,329.08,329.57,72967.0,329.13,329.87,329.08,329.57,72967.0
2022-12-19 12:40:00,329.64,330.75,329.63,330.59,25546.0,329.64,330.75,329.63,330.59,25546.0
2022-12-19 12:45:00,330.5,330.63,329.94,330.55,18240.0,330.5,330.63,329.94,330.55,18240.0
2022-12-19 12:50:00,330.58,330.83,330.09,330.12,25121.0,330.58,330.83,330.09,330.12,25121.0
2022-12-19 12:55:00,330.18,330.53,329.7,330.07,19418.0,330.18,330.53,329.7,330.07,19418.0
2022-12-19 13:00:00,330.03,330.46,329.73,330.46,12811.0,330.03,330.46,329.73,330.46,12811.0
2022-12-19 13:05:00,330.53,330.75,330.1,330.31,10542.0,330.53,330.75,330.1,330.31,10542.0
2022-12-19 13:10:00,330.18,330.56,330.06,330.43,15703.0,330.18,330.56,330.06,330.43,15703.0
2022-12-19 13:15:00,330.43,330.44,329.9,330.02,14668.0,330.43,330.44,329.9,330.02,14668.0
2022-12-19 13:20:00,329.97,330.24,329.89,330.09,13330.0,329.97,330.24,329.89,330.09,13330.0
2022-12-19 13:25:00,330.03,330.1,329.44,329.49,11953.0,330.03,330.1,329.44,329.49,11953.0
2022-12-19 13:30:00,329.35,329.44,328.89,329.19,14681.0,329.35,329.44,328.89,329.19,14681.0
2022-12-19 13:35:00,329.26,329.57,329.0,329.5,10289.0,329.26,329.57,329.0,329.5,10289.0
2022-12-19 13:40:00,329.5,329.62,328.85,328.92,6960.0,329.5,329.62,328.85,328.92,6960.0
2022-12-19 13:45:00,328.84,329.02,328.52,328.87,14852.0,328.84,329.02,328.52,328.87,14852.0
2022-12-19 13:50:00,328.85,329.58,328.71,329.28,13356.0,328.85,329.58,328.71,329.28,13356.0
2022-12-19 13:55:00,329.24,329.5,329.04,329.48,8115.0,329.24,329.5,329.04,329.48,8115.0
2022-12-19 14:00:00,329.33,329.41,328.28,328.4,18372.0,329.33,329.41,328.28,328.4,18372.0
2022-12-19 14:05:00,328.48,329.18,328.26,329.09,15778.0,328.48,329.18,328.26,329.09,15778.0
2022-12-19 14:10:00,329.1,329.18,328.52,328.52,11186.0,329.1,329.18,328.52,328.52,11186.0
2022-12-19 14:15:00,328.61,328.81,327.95,327.96,8970.0,328.61,328.81,327.95,327.96,8970.0
2022-12-19 14:20:00,327.91,328.49,327.79,328.0,14359.0,327.91,328.49,327.79,328.0,14359.0
2022-12-19 14:25:00,328.03,328.21,327.68,327.71,10145.0,328.03,328.21,327.68,327.71,10145.0
2022-12-19 14:30:00,327.8,328.25,327.77,328.18,12387.0,327.8,328.25,327.77,328.18,12387.0
2022-12-19 14:35:00,328.06,328.68,327.97,328.68,16512.0,328.06,328.68,327.97,328.68,16512.0
2022-12-19 14:40:00,328.62,328.62,327.72,328.31,16142.0,328.62,328.62,327.72,328.31,16142.0
2022-12-19 14:45:00,328.42,329.17,328.42,328.53,9152.0,328.42,329.17,328.42,328.53,9152.0
2022-12-19 14:50:00,328.51,328.51,327.6,327.71,14863.0,328.51,328.51,327.6,327.71,14863.0
2022-12-19 14:55:00,327.73,328.04,327.61,327.93,16053.0,327.73,328.04,327.61,327.93,16053.0
2022-12-19 15:00:00,327.83,328.03,327.57,327.85,16967.0,327.83,328.03,327.57,327.85,16967.0
2022-12-19 15:05:00,327.83,328.09,327.53,328.08,20285.0,327.83,328.09,327.53,328.08,20285.0
2022-12-19 15:10:00,328.07,328.38,327.7,327.7,15926.0,328.07,328.38,327.7,327.7,15926.0
2022-12-19 15:15:00,327.82,328.14,327.38,327.61,20080.0,327.82,328.14,327.38,327.61,20080.0
2022-12-19 15:20:00,327.62,327.77,327.24,327.6,20492.0,327.62,327.77,327.24,327.6,20492.0
2022-12-19 15:25:00,327.65,327.86,327.15,327.18,18531.0,327.65,327.86,327.15,327.18,18531.0
2022-12-19 15:30:00,327.22,327.4,326.51,326.59,38274.0,327.22,327.4,326.51,326.59,38274.0
2022-12-19 15:35:00,326.53,326.97,326.37,326.47,29889.0,326.53,326.97,326.37,326.47,29889.0
2022-12-19 15:40:00,326.44,327.04,326.3,326.94,39036.0,326.44,327.04,326.3,326.94,39036.0
2022-12-19 15:45:00,326.87,327.9,326.85,327.53,61403.0,326.87,327.9,326.85,327.53,61403.0
2022-12-19 15:50:00,327.53,329.52,327.53,328.97,84150.0,327.53,329.52,327.53,328.97,84150.0
2022-12-19 15:55:00,328.84,329.68,328.62,328.62,140280.0,328.84,329.68,328.62,328.62,140280.0
2022-12-20 09:30:00,326.76,330.99,325.52,330.99,115244.0,326.76,330.99,325.52,330.99,115244.0
2022-12-20 09:35:00,330.91,333.47,330.44,332.61,60697.0,330.91,333.47,330.44,332.61,60697.0
2022-12-20 09:40:00,332.63,332.72,331.06,331.17,35323.0,332.63,332.72,331.06,331.17,35323.0
2022-12-20 09:45:00,331.05,332.34,330.47,332.29,48824.0,331.05,332.34,330.47,332.29,48824.0
2022-12-20 09:50:00,332.28,333.32,331.69,333.21,42634.0,332.28,333.32,331.69,333.21,42634.0
2022-12-20 09:55:00,333.18,336.19,333.18,335.86,53443.0,333.18,336.19,333.18,335.86,53443.0
2022-12-20 10:00:00,335.86,336.1,335.12,336.1,38053.0,335.86,336.1,335.12,336.1,38053.0
2022-12-20 10:05:00,336.11,337.49,336.11,336.89,61297.0,336.11,337.49,336.11,336.89,61297.0
2022-12-20 10:10:00,337.0,338.92,334.32,338.02,78337.0,337.0,338.92,334.32,338.02,78337.0
2022-12-20 10:15:00,337.93,338.2,337.29,337.41,25298.0,337.93,338.2,337.29,337.41,25298.0
2022-12-20 10:20:00,337.48,339.79,337.41,339.68,28820.0,337.48,339.79,337.41,339.68,28820.0
2022-12-20 10:25:00,339.68,339.77,339.05,339.73,28823.0,339.68,339.77,339.05,339.73,28823.0
2022-12-20 10:30:00,339.84,341.11,338.62,340.68,69475.0,339.84,341.11,338.62,340.68,69475.0
2022-12-20 10:35:00,340.59,342.11,340.54,341.73,41424.0,340.59,342.11,340.54,341.73,41424.0
2022-12-20 10:40:00,341.64,342.36,341.22,342.23,33366.0,341.64,342.36,341.22,342.23,33366.0
2022-12-20 10:45:00,342.37,342.5,341.72,342.3,47921.0,342.37,342.5,341.72,342.3,47921.0
2022-12-20 10:50:00,342.31,342.32,341.12,341.98,54495.0,342.31,342.32,341.12,341.98,54495.0
2022-12-20 10:55:00,341.91,342.02,340.8,340.92,46356.0,341.91,342.02,340.8,340.92,46356.0
2022-12-20 11:00:00,340.83,341.01,340.21,340.45,41923.0,340.83,341.01,340.21,340.45,41923.0
2022-12-20 11:05:00,340.49,340.91,338.47,338.48,40797.0,340.49,340.91,338.47,338.48,40797.0
2022-12-20 11:10:00,338.52,338.86,337.12,338.66,50085.0,338.52,338.86,337.12,338.66,50085.0
2022-12-20 11:15:00,338.78,338.78,336.74,337.07,27499.0,338.78,338.78,336.74,337.07,27499.0
2022-12-20 11:20:00,337.09,338.27,336.65,337.91,34246.0,337.09,338.27,336.65,337.91,34246.0
2022-12-20 11:25:00,337.65,338.12,336.58,336.64,25477.0,337.65,338.12,336.58,336.64,25477.0
2022-12-20 11:30:00,336.65,337.48,336.41,337.24,20398.0,336.65,337.48,336.41,337.24,20398.0
2022-12-20 11:35:00,337.41,337.57,336.61,337.28,13472.0,337.41,337.57,336.61,337.28,13472.0
2022-12-20 11:40:00,337.15,338.48,336.94,338.44,20350.0,337.15,338.48,336.94,338.44,20350.0
2022-12-20 11:45:00,338.35,338.67,337.75,338.67,12324.0,338.35,338.67,337.75,338.67,12324.0
2022-12-20 11:50:00,338.49,338.72,338.1,338.51,7999.0,338.49,338.72,338.1,338.51,7999.0
2022-12-20 11:55:00,338.59,339.43,338.15,339.15,12653.0,338.59,339.43,338.15,339.15,12653.0
2022-12-20 12:00:00,339.16,339.77,339.03,339.25,23989.0,339.16,339.77,339.03,339.25,23989.0
2022-12-20 12:05:00,339.29,339.88,339.26,339.43,32890.0,339.29,339.88,339.26,339.43,32890.0
2022-12-20 12:10:00,339.52,339.84,338.87,338.93,20539.0,339.52,339.84,338.87,338.93,20539.0
2022-12-20 12:15:00,339.01,339.26,338.72,339.0,32544.0,339.01,339.26,338.72,339.0,32544.0
2022-12-20 12:20:00,338.94,339.63,338.89,339.63,17534.0,338.94,339.63,338.89,339.63,17534.0
2022-12-20 12:25:00,339.56,340.0,338.93,338.94,32337.0,339.56,340.0,338.93,338.94,32337.0
2022-12-20 12:30:00,339.03,339.03,337.57,337.58,14098.0,339.03,339.03,337.57,337.58,14098.0
2022-12-20 12:35:00,337.34,337.67,337.05,337.16,10162.0,337.34,337.67,337.05,337.16,10162.0
2022-12-20 12:40:00,337.36,338.55,337.36,337.81,26272.0,337.36,338.55,337.36,337.81,26272.0
2022-12-20 12:45:00,337.74,338.56,337.52,338.28,10446.0,337.74,338.56,337.52,338.28,10446.0
2022-12-20 12:50:00,338.32,338.6,338.22,338.49,12422.0,338.32,338.6,338.22,338.49,12422.0
2022-12-20 12:55:00,338.61,339.15,338.38,338.74,15145.0,338.61,339.15,338.38,338.74,15145.0
2022-12-20 13:00:00,338.94,339.33,338.93,339.22,18502.0,338.94,339.33,338.93,339.22,18502.0
2022-12-20 13:05:00,339.17,339.33,338.61,338.69,17946.0,339.17,339.33,338.61,338.69,17946.0
2022-12-20 13:10:00,338.7,338.73,337.76,338.42,29397.0,338.7,338.73,337.76,338.42,29397.0
2022-12-20 13:15:00,338.39,338.97,337.97,337.98,14334.0,338.39,338.97,337.97,337.98,14334.0
2022-12-20 13:20:00,337.85,338.31,337.71,338.04,14538.0,337.85,338.31,337.71,338.04,14538.0
2022-12-20 13:25:00,338.05,339.31,338.04,339.24,20063.0,338.05,339.31,338.04,339.24,20063.0
2022-12-20 13:30:00,339.25,339.71,339.18,339.23,31832.0,339.25,339.71,339.18,339.23,31832.0
2022-12-20 13:35:00,339.13,339.63,339.12,339.46,12243.0,339.13,339.63,339.12,339.46,12243.0
2022-12-20 13:40:00,339.48,339.71,339.05,339.15,8523.0,339.48,339.71,339.05,339.15,8523.0
2022-12-20 13:45:00,339.19,339.39,338.77,338.8,9227.0,339.19,339.39,338.77,338.8,9227.0
2022-12-20 13:50:00,338.79,338.94,338.52,338.66,23345.0,338.79,338.94,338.52,338.66,23345.0
2022-12-20 13:55:00,338.52,338.87,337.98,337.98,15897.0,338.52,338.87,337.98,337.98,15897.0
2022-12-20 14:00:00,338.03,338.61,337.86,338.4,11464.0,338.03,338.61,337.86,338.4,11464.0
2022-12-20 14:05:00,338.53,338.95,338.38,338.48,11207.0,338.53,338.95,338.38,338.48,11207.0
2022-12-20 14:10:00,338.51,338.85,338.48,338.77,15862.0,338.51,338.85,338.48,338.77,15862.0
2022-12-20 14:15:00,338.69,338.8,337.9,337.94,9270.0,338.69,338.8,337.9,337.94,9270.0
2022-12-20 14:20:00,337.91,338.02,337.1,337.11,13938.0,337.91,338.02,337.1,337.11,13938.0
2022-12-20 14:25:00,337.16,337.36,336.93,337.31,20935.0,337.16,337.36,336.93,337.31,20935.0
2022-12-20 14:30:00,337.29,338.15,337.28,338.14,15767.0,337.29,338.15,337.28,338.14,15767.0
2022-12-20 14:35:00,338.08,338.11,337.6,337.6,13916.0,338.08,338.11,337.6,337.6,13916.0
2022-12-20 14:40:00,337.6,337.63,336.72,336.88,10749.0,337.6,337.63,336.72,336.88,10749.0
2022-12-20 14:45:00,336.95,337.04,336.67,336.7,7931.0,336.95,337.04,336.67,336.7,7931.0
2022-12-20 14:50:00,336.66,337.56,336.59,337.27,23017.0,336.66,337.56,336.59,337.27,23017.0
2022-12-20 14:55:00,337.3,337.57,336.84,337.18,11384.0,337.3,337.57,336.84,337.18,11384.0
2022-12-20 15:00:00,337.13,337.13,336.7,336.92,11879.0,337.13,337.13,336.7,336.92,11879.0
2022-12-20 15:05:00,337.0,337.24,336.61,337.01,17866.0,337.0,337.24,336.61,337.01,17866.0
2022-12-20 15:10:00,336.95,337.2,336.87,337.08,12110.0,336.95,337.2,336.87,337.08,12110.0
2022-12-20 15:15:00,337.04,337.24,336.7,336.72,16496.0,337.04,337.24,336.7,336.72,16496.0
2022-12-20 15:20:00,336.78,337.13,336.67,337.12,13081.0,336.78,337.13,336.67,337.12,13081.0
2022-12-20 15:25:00,337.27,338.24,337.22,338.07,17339.0,337.27,338.24,337.22,338.07,17339.0
2022-12-20 15:30:00,338.01,338.34,337.6,337.92,27080.0,338.01,338.34,337.6,337.92,27080.0
2022-12-20 15:35:00,337.82,338.64,337.82,338.64,25646.0,337.82,338.64,337.82,338.64,25646.0
2022-12-20 15:40:00,338.6,338.6,338.05,338.29,28703.0,338.6,338.6,338.05,338.29,28703.0
2022-12-20 15:45:00,338.23,338.72,338.17,338.65,28000.0,338.23,338.72,338.17,338.65,28000.0
2022-12-20 15:50:00,338.63,338.69,338.16,338.43,56448.0,338.63,338.69,338.16,338.43,56448.0
2022-12-20 15:55:00,338.26,338.47,338.12,338.22,100236.0,338.26,338.47,338.12,338.22,100236.0
2022-12-21 09:30:00,340.57,340.58,336.44,337.21,92352.0,340.57,340.58,336.44,337.21,92352.0
2022-12-21 09:35:00,337.32,340.0,337.12,339.7,37365.0,337.32,340.0,337.12,339.7,37365.0
2022-12-21 09:40:00,339.87,340.33,339.07,339.27,36500.0,339.87,340.33,339.07,339.27,36500.0
2022-12-21 09:45:00,339.11,341.23,339.03,341.23,29047.0,339.11,341.23,339.03,341.23,29047.0
2022-12-21 09:50:00,341.23,341.4,339.54,339.76,17388.0,341.23,341.4,339.54,339.76,17388.0
2022-12-21 09:55:00,339.95,339.95,338.86,339.74,16681.0,339.95,339.95,338.86,339.74,16681.0
2022-12-21 10:00:00,339.59,340.9,339.33,340.36,22350.0,339.59,340.9,339.33,340.36,22350.0
2022-12-21 10:05:00,340.29,342.32,340.27,342.29,21006.0,340.29,342.32,340.27,342.29,21006.0
2022-12-21 10:10:00,342.32,342.89,341.8,342.81,29511.0,342.32,342.89,341.8,342.81,29511.0
2022-12-21 10:15:00,342.99,343.71,342.9,343.37,20472.0,342.99,343.71,342.9,343.37,20472.0
2022-12-21 10:20:00,343.32,343.6,342.24,342.57,10281.0,343.32,343.6,342.24,342.57,10281.0
2022-12-21 10:25:00,342.44,342.75,342.18,342.67,14363.0,342.44,342.75,342.18,342.67,14363.0
2022-12-21 10:30:00,342.81,343.84,342.35,343.56,16383.0,342.81,343.84,342.35,343.56,16383.0
2022-12-21 10:35:00,343.56,343.68,342.92,343.68,15080.0,343.56,343.68,342.92,343.68,15080.0
2022-12-21 10:40:00,343.65,343.8,343.32,343.8,18273.0,343.65,343.8,343.32,343.8,18273.0
2022-12-21 10:45:00,343.86,344.29,343.79,344.29,29741.0,343.86,344.29,343.79,344.29,29741.0
2022-12-21 10:50:00,344.47,344.72,343.52,343.71,21206.0,344.47,344.72,343.52,343.71,21206.0
2022-12-21 10:55:00,343.72,344.53,343.64,344.25,17644.0,343.72,344.53,343.64,344.25,17644.0
2022-12-21 11:00:00,344.35,345.18,344.35,344.99,34783.0,344.35,345.18,344.35,344.99,34783.0
2022-12-21 11:05:00,345.0,345.13,344.11,344.16,19672.0,345.0,345.13,344.11,344.16,19672.0
2022-12-21 11:10:00,344.25,345.29,344.18,345.13,12918.0,344.25,345.29,344.18,345.13,12918.0
2022-12-21 11:15:00,345.1,345.1,344.57,344.68,9653.0,345.1,345.1,344.57,344.68,9653.0
2022-12-21 11:20:00,344.49,345.2,343.63,343.77,15912.0,344.49,345.2,343.63,343.77,15912.0
2022-12-21 11:25:00,343.86,344.19,343.61,344.14,18290.0,343.86,344.19,343.61,344.14,18290.0
2022-12-21 11:30:00,344.16,344.79,343.93,344.63,11231.0,344.16,344.79,343.93,344.63,11231.0
2022-12-21 11:35:00,344.63,344.7,343.86,343.96,14908.0,344.63,344.7,343.86,343.96,14908.0
2022-12-21 11:40:00,344.04,344.04,343.33,343.91,14477.0,344.04,344.04,343.33,343.91,14477.0
2022-12-21 11:45:00,343.76,343.84,342.22,342.22,19798.0,343.76,343.84,342.22,342.22,19798.0
2022-12-21 11:50:00,342.24,342.95,342.09,342.83,13050.0,342.24,342.95,342.09,342.83,13050.0
2022-12-21 11:55:00,342.71,342.87,342.43,342.43,10073.0,342.71,342.87,342.43,342.43,10073.0
2022-12-21 12:00:00,342.53,342.55,341.74,341.85,12224.0,342.53,342.55,341.74,341.85,12224.0
2022-12-21 12:05:00,341.91,342.14,341.64,341.64,8331.0,341.91,342.14,341.64,341.64,8331.0
2022-12-21 12:10:00,341.55,341.63,341.0,341.16,11138.0,341.55,341.63,341.0,341.16,11138.0
2022-12-21 12:15:00,341.22,341.59,340.94,341.48,7369.0,341.22,341.59,340.94,341.48,7369.0
2022-12-21 12:20:00,341.32,341.88,341.32,341.87,3620.0,341.32,341.88,341.32,341.87,3620.0
2022-12-21 12:25:00,341.78,341.99,341.47,341.66,9203.0,341.78,341.99,341.47,341.66,9203.0
2022-12-21 12:30:00,341.67,342.09,341.67,341.85,5921.0,341.67,342.09,341.67,341.85,5921.0
2022-12-21 12:35:00,341.68,342.13,341.5,341.96,3628.0,341.68,342.13,341.5,341.96,3628.0
2022-12-21 12:40:00,341.96,341.96,341.46,341.6,5533.0,341.96,341.96,341.46,341.6,5533.0
2022-12-21 12:45:00,341.67,341.78,341.3,341.65,9064.0,341.67,341.78,341.3,341.65,9064.0
2022-12-21 12:50:00,341.66,342.03,341.35,341.53,18621.0,341.66,342.03,341.35,341.53,18621.0
2022-12-21 12:55:00,341.42,341.6,340.82,341.59,8286.0,341.42,341.6,340.82,341.59,8286.0
2022-12-21 13:00:00,341.66,342.87,341.59,342.68,16772.0,341.66,342.87,341.59,342.68,16772.0
2022-12-21 13:05:00,342.62,342.64,342.13,342.39,5633.0,342.62,342.64,342.13,342.39,5633.0
2022-12-21 13:10:00,342.22,342.38,341.83,341.93,7678.0,342.22,342.38,341.83,341.93,7678.0
2022-12-21 13:15:00,341.92,342.27,341.85,341.91,8980.0,341.92,342.27,341.85,341.91,8980.0
2022-12-21 13:20:00,341.96,342.03,341.46,341.71,3988.0,341.96,342.03,341.46,341.71,3988.0
2022-12-21 13:25:00,341.69,341.82,341.4,341.51,4140.0,341.69,341.82,341.4,341.51,4140.0
2022-12-21 13:30:00,341.46,341.83,341.4,341.48,5798.0,341.46,341.83,341.4,341.48,5798.0
2022-12-21 13:35:00,341.47,341.68,341.39,341.55,6816.0,341.47,341.68,341.39,341.55,6816.0
2022-12-21 13:40:00,341.37,341.52,341.13,341.52,3669.0,341.37,341.52,341.13,341.52,3669.0
2022-12-21 13:45:00,341.6,342.16,341.5,341.61,13241.0,341.6,342.16,341.5,341.61,13241.0
2022-12-21 13:50:00,341.77,342.09,341.72,342.04,9858.0,341.77,342.09,341.72,342.04,9858.0
2022-12-21 13:55:00,342.09,342.26,341.95,342.1,6884.0,342.09,342.26,341.95,342.1,6884.0
2022-12-21 14:00:00,342.22,343.37,342.22,343.19,27663.0,342.22,343.37,342.22,343.19,27663.0
2022-12-21 14:05:00,343.28,343.41,343.1,343.24,13340.0,343.28,343.41,343.1,343.24,13340.0
2022-12-21 14:10:00,343.14,343.41,342.72,343.16,11686.0,343.14,343.41,342.72,343.16,11686.0
2022-12-21 14:15:00,343.03,343.21,342.75,342.75,7166.0,343.03,343.21,342.75,342.75,7166.0
2022-12-21 14:20:00,342.97,343.07,342.73,342.77,12313.0,342.97,343.07,342.73,342.77,12313.0
2022-12-21 14:25:00,342.77,342.77,342.1,342.35,10850.0,342.77,342.77,342.1,342.35,10850.0
2022-12-21 14:30:00,342.25,342.74,342.04,342.54,3417.0,342.25,342.74,342.04,342.54,3417.0
2022-12-21 14:35:00,342.54,342.61,341.51,341.75,6383.0,342.54,342.61,341.51,341.75,6383.0
2022-12-21 14:40:00,341.68,341.88,341.42,341.56,8030.0,341.68,341.88,341.42,341.56,8030.0
2022-12-21 14:45:00,341.48,341.83,341.22,341.31,8378.0,341.48,341.83,341.22,341.31,8378.0
2022-12-21 14:50:00,341.22,341.22,340.42,340.63,10802.0,341.22,341.22,340.42,340.63,10802.0
2022-12-21 14:55:00,340.59,340.66,340.26,340.54,8922.0,340.59,340.66,340.26,340.54,8922.0
2022-12-21 15:00:00,340.4,340.91,340.27,340.7,14247.0,340.4,340.91,340.27,340.7,14247.0
2022-12-21 15:05:00,340.78,340.9,339.83,340.04,7669.0,340.78,340.9,339.83,340.04,7669.0
2022-12-21 15:10:00,339.95,340.33,339.57,340.26,7370.0,339.95,340.33,339.57,340.26,7370.0
2022-12-21 15:15:00,340.28,340.47,339.89,340.31,10105.0,340.28,340.47,339.89,340.31,10105.0
2022-12-21 15:20:00,340.41,340.48,340.07,340.28,9015.0,340.41,340.48,340.07,340.28,9015.0
2022-12-21 15:25:00,340.29,341.0,340.22,340.22,7310.0,340.29,341.0,340.22,340.22,7310.0
2022-12-21 15:30:00,340.24,341.02,340.24,340.9,14141.0,340.24,341.02,340.24,340.9,14141.0
2022-12-21 15:35:00,340.92,341.14,340.74,341.07,18312.0,340.92,341.14,340.74,341.07,18312.0
2022-12-21 15:40:00,341.3,341.55,340.49,340.66,20170.0,341.3,341.55,340.49,340.66,20170.0
2022-12-21 15:45:00,340.79,340.84,340.17,340.17,21250.0,340.79,340.84,340.17,340.17,21250.0
2022-12-21 15:50:00,340.16,341.2,339.73,341.0,47390.0,340.16,341.2,339.73,341.0,47390.0
2022-12-21 15:55:00,341.07,341.67,341.0,341.38,80358.0,341.07,341.67,341.0,341.38,80358.0
2022-12-22 09:30:00,336.01,338.32,335.4,336.47,57549.0,336.01,338.32,335.4,336.47,57549.0
2022-12-22 09:35:00,336.23,337.05,335.35,336.66,15346.0,336.23,337.05,335.35,336.66,15346.0
2022-12-22 09:40:00,336.55,337.49,335.91,337.49,21724.0,336.55,337.49,335.91,337.49,21724.0
2022-12-22 09:45:00,337.42,338.98,336.72,338.67,16580.0,337.42,338.98,336.72,338.67,16580.0
2022-12-22 09:50:00,338.7,339.09,338.22,338.33,22406.0,338.7,339.09,338.22,338.33,22406.0
2022-12-22 09:55:00,338.35,339.81,338.11,339.81,22920.0,338.35,339.81,338.11,339.81,22920.0
2022-12-22 10:00:00,339.73,339.88,337.12,337.35,29082.0,339.73,339.88,337.12,337.35,29082.0
2022-12-22 10:05:00,337.34,337.54,336.38,336.48,22527.0,337.34,337.54,336.38,336.48,22527.0
2022-12-22 10:10:00,336.43,336.44,335.33,335.89,18968.0,336.43,336.44,335.33,335.89,18968.0
2022-12-22 10:15:00,335.9,336.6,335.67,336.41,16620.0,335.9,336.6,335.67,336.41,16620.0
2022-12-22 10:20:00,336.28,336.47,335.74,335.74,17127.0,336.28,336.47,335.74,335.74,17127.0
2022-12-22 10:25:00,335.74,336.43,335.45,336.03,31912.0,335.74,336.43,335.45,336.03,31912.0
2022-12-22 10:30:00,336.01,336.01,335.1,335.55,19441.0,336.01,336.01,335.1,335.55,19441.0
2022-12-22 10:35:00,335.65,336.38,335.37,336.17,7942.0,335.65,336.38,335.37,336.17,7942.0
2022-12-22 10:40:00,336.2,336.2,335.51,335.51,7337.0,336.2,336.2,335.51,335.51,7337.0
2022-12-22 10:45:00,335.37,336.7,335.2,336.39,9759.0,335.37,336.7,335.2,336.39,9759.0
2022-12-22 10:50:00,336.32,336.5,335.87,336.16,14069.0,336.32,336.5,335.87,336.16,14069.0
2022-12-22 10:55:00,336.17,336.36,335.51,335.97,10722.0,336.17,336.36,335.51,335.97,10722.0
2022-12-22 11:00:00,335.98,336.43,335.8,336.35,7525.0,335.98,336.43,335.8,336.35,7525.0
2022-12-22 11:05:00,336.46,337.15,336.35,336.69,18586.0,336.46,337.15,336.35,336.69,18586.0
2022-12-22 11:10:00,336.72,336.76,336.02,336.5,8069.0,336.72,336.76,336.02,336.5,8069.0
2022-12-22 11:15:00,336.58,337.29,336.4,336.69,8625.0,336.58,337.29,336.4,336.69,8625.0
2022-12-22 11:20:00,336.69,336.89,336.07,336.16,9468.0,336.69,336.89,336.07,336.16,9468.0
2022-12-22 11:25:00,336.24,336.47,335.92,335.98,9248.0,336.24,336.47,335.92,335.98,9248.0
2022-12-22 11:30:00,336.02,336.23,334.81,335.1,15247.0,336.02,336.23,334.81,335.1,15247.0
2022-12-22 11:35:00,335.14,335.45,334.47,334.47,7442.0,335.14,335.45,334.47,334.47,7442.0
2022-12-22 11:40:00,334.37,334.41,333.73,334.26,7589.0,334.37,334.41,333.73,334.26,7589.0
2022-12-22 11:45:00,334.36,334.36,333.81,334.06,7460.0,334.36,334.36,333.81,334.06,7460.0
2022-12-22 11:50:00,334.02,334.44,333.81,334.4,7746.0,334.02,334.44,333.81,334.4,7746.0
2022-12-22 11:55:00,334.39,334.62,334.0,334.61,6144.0,334.39,334.62,334.0,334.61,6144.0
2022-12-22 12:00:00,334.56,334.56,334.09,334.23,9197.0,334.56,334.56,334.09,334.23,9197.0
2022-12-22 12:05:00,334.21,334.82,333.99,334.81,19197.0,334.21,334.82,333.99,334.81,19197.0
2022-12-22 12:10:00,334.7,334.79,334.03,334.23,9916.0,334.7,334.79,334.03,334.23,9916.0
2022-12-22 12:15:00,334.23,334.38,334.1,334.19,3878.0,334.23,334.38,334.1,334.19,3878.0
2022-12-22 12:20:00,334.26,334.3,333.7,333.83,7208.0,334.26,334.3,333.7,333.83,7208.0
2022-12-22 12:25:00,333.83,333.86,333.42,333.76,9213.0,333.83,333.86,333.42,333.76,9213.0
2022-12-22 12:30:00,333.65,333.71,333.24,333.47,2398.0,333.65,333.71,333.24,333.47,2398.0
2022-12-22 12:35:00,333.32,333.5,332.92,333.2,3010.0,333.32,333.5,332.92,333.2,3010.0
2022-12-22 12:40:00,333.28,333.33,332.64,333.03,9667.0,333.28,333.33,332.64,333.03,9667.0
2022-12-22 12:45:00,333.02,333.5,332.91,333.5,6186.0,333.02,333.5,332.91,333.5,6186.0
2022-12-22 12:50:00,333.44,333.76,333.16,333.68,7379.0,333.44,333.76,333.16,333.68,7379.0
2022-12-22 12:55:00,333.6,333.82,333.32,333.68,11722.0,333.6,333.82,333.32,333.68,11722.0
2022-12-22 13:00:00,333.78,333.78,332.65,332.65,17823.0,333.78,333.78,332.65,332.65,17823.0
2022-12-22 13:05:00,332.65,333.03,332.34,332.6,11615.0,332.65,333.03,332.34,332.6,11615.0
2022-12-22 13:10:00,332.84,332.85,332.59,332.71,5315.0,332.84,332.85,332.59,332.71,5315.0
2022-12-22 13:15:00,332.7,332.75,332.23,332.28,5792.0,332.7,332.75,332.23,332.28,5792.0
2022-12-22 13:20:00,332.24,332.24,331.65,331.81,8954.0,332.24,332.24,331.65,331.81,8954.0
2022-12-22 13:25:00,331.82,331.97,331.71,331.9,2891.0,331.82,331.97,331.71,331.9,2891.0
2022-12-22 13:30:00,331.41,331.45,330.97,331.25,9098.0,331.41,331.45,330.97,331.25,9098.0
2022-12-22 13:35:00,331.13,331.5,330.94,331.47,7889.0,331.13,331.5,330.94,331.47,7889.0
2022-12-22 13:40:00,331.38,332.24,331.33,332.08,12118.0,331.38,332.24,331.33,332.08,12118.0
2022-12-22 13:45:00,332.12,332.13,331.65,331.85,8892.0,332.12,332.13,331.65,331.85,8892.0
2022-12-22 13:50:00,331.91,331.91,331.42,331.79,12259.0,331.91,331.91,331.42,331.79,12259.0
2022-12-22 13:55:00,331.91,332.0,331.18,331.47,7017.0,331.91,332.0,331.18,331.47,7017.0
2022-12-22 14:00:00,331.57,332.19,331.4,331.62,14180.0,331.57,332.19,331.4,331.62,14180.0
2022-12-22 14:05:00,331.59,332.0,331.51,331.71,5413.0,331.59,332.0,331.51,331.71,5413.0
2022-12-22 14:10:00,331.83,332.62,331.81,332.62,8383.0,331.83,332.62,331.81,332.62,8383.0
2022-12-22 14:15:00,332.59,332.59,332.19,332.19,5600.0,332.59,332.59,332.19,332.19,5600.0
2022-12-22 14:20:00,332.19,332.29,331.68,332.19,7296.0,332.19,332.29,331.68,332.19,7296.0
2022-12-22 14:25:00,332.33,332.7,332.03,332.68,8222.0,332.33,332.7,332.03,332.68,8222.0
2022-12-22 14:30:00,332.58,332.88,332.39,332.8,6151.0,332.58,332.88,332.39,332.8,6151.0
2022-12-22 14:35:00,332.74,332.96,331.99,332.21,35912.0,332.74,332.96,331.99,332.21,35912.0
2022-12-22 14:40:00,332.21,332.62,332.02,332.31,7900.0,332.21,332.62,332.02,332.31,7900.0
2022-12-22 14:45:00,332.38,333.13,332.36,333.13,5873.0,332.38,333.13,332.36,333.13,5873.0
2022-12-22 14:50:00,333.14,333.74,332.81,333.74,8912.0,333.14,333.74,332.81,333.74,8912.0
2022-12-22 14:55:00,333.68,334.3,333.42,334.07,18447.0,333.68,334.3,333.42,334.07,18447.0
2022-12-22 15:00:00,334.22,334.42,333.73,333.84,12156.0,334.22,334.42,333.73,333.84,12156.0
2022-12-22 15:05:00,333.86,334.7,333.66,334.55,15441.0,333.86,334.7,333.66,334.55,15441.0
2022-12-22 15:10:00,334.53,334.64,334.3,334.5,15034.0,334.53,334.64,334.3,334.5,15034.0
2022-12-22 15:15:00,334.5,335.67,334.5,335.67,15336.0,334.5,335.67,334.5,335.67,15336.0
2022-12-22 15:20:00,335.72,336.44,335.58,336.3,13851.0,335.72,336.44,335.58,336.3,13851.0
2022-12-22 15:25:00,336.41,336.65,335.9,336.37,12001.0,336.41,336.65,335.9,336.37,12001.0
2022-12-22 15:30:00,336.47,336.5,335.92,335.93,11091.0,336.47,336.5,335.92,335.93,11091.0
2022-12-22 15:35:00,336.02,336.05,334.93,335.25,16861.0,336.02,336.05,334.93,335.25,16861.0
2022-12-22 15:40:00,335.16,335.4,334.66,335.0,13680.0,335.16,335.4,334.66,335.0,13680.0
2022-12-22 15:45:00,335.08,335.85,334.77,335.85,14964.0,335.08,335.85,334.77,335.85,14964.0
2022-12-22 15:50:00,335.94,337.25,335.92,337.0,33083.0,335.94,337.25,335.92,337.0,33083.0
2022-12-22 15:55:00,337.0,337.0,336.23,336.55,98107.0,337.0,337.0,336.23,336.55,98107.0
2022-12-23 09:30:00,334.74,337.79,334.68,335.7,43753.0,334.74,337.79,334.68,335.7,43753.0
2022-12-23 09:35:00,335.64,335.83,333.33,333.59,23074.0,335.64,335.83,333.33,333.59,23074.0
2022-12-23 09:40:00,333.58,336.39,333.33,335.68,11150.0,333.58,336.39,333.33,335.68,11150.0
2022-12-23 09:45:00,335.87,336.2,334.19,334.91,10095.0,335.87,336.2,334.19,334.91,10095.0
2022-12-23 09:50:00,335.26,335.48,334.2,334.2,8164.0,335.26,335.48,334.2,334.2,8164.0
2022-12-23 09:55:00,334.0,334.16,333.28,334.16,9386.0,334.0,334.16,333.28,334.16,9386.0
2022-12-23 10:00:00,334.38,336.67,333.77,334.07,19080.0,334.38,336.67,333.77,334.07,19080.0
2022-12-23 10:05:00,334.3,335.46,333.48,334.75,5369.0,334.3,335.46,333.48,334.75,5369.0
2022-12-23 10:10:00,334.79,335.78,334.64,335.0,7383.0,334.79,335.78,334.64,335.0,7383.0
2022-12-23 10:15:00,334.95,337.42,334.68,337.42,13456.0,334.95,337.42,334.68,337.42,13456.0
2022-12-23 10:20:00,337.37,337.45,336.51,337.31,11016.0,337.37,337.45,336.51,337.31,11016.0
2022-12-23 10:25:00,337.45,337.93,336.69,336.82,6796.0,337.45,337.93,336.69,336.82,6796.0
2022-12-23 10:30:00,336.88,337.78,336.82,337.28,8859.0,336.88,337.78,336.82,337.28,8859.0
2022-12-23 10:35:00,337.34,338.28,337.0,338.13,9231.0,337.34,338.28,337.0,338.13,9231.0
2022-12-23 10:40:00,338.14,338.57,337.55,337.74,15944.0,338.14,338.57,337.55,337.74,15944.0
2022-12-23 10:45:00,337.74,337.8,337.17,337.65,5786.0,337.74,337.8,337.17,337.65,5786.0
2022-12-23 10:50:00,337.63,337.64,336.58,336.86,14596.0,337.63,337.64,336.58,336.86,14596.0
2022-12-23 10:55:00,336.95,337.57,336.59,336.71,11060.0,336.95,337.57,336.59,336.71,11060.0
2022-12-23 11:00:00,336.76,336.92,335.56,335.64,9154.0,336.76,336.92,335.56,335.64,9154.0
2022-12-23 11:05:00,335.58,335.74,334.95,335.32,6157.0,335.58,335.74,334.95,335.32,6157.0
2022-12-23 11:10:00,335.42,336.37,335.4,336.1,18771.0,335.42,336.37,335.4,336.1,18771.0
2022-12-23 11:15:00,335.98,336.2,335.68,335.87,3718.0,335.98,336.2,335.68,335.87,3718.0
2022-12-23 11:20:00,336.4,336.88,335.8,336.31,5998.0,336.4,336.88,335.8,336.31,5998.0
2022-12-23 11:25:00,336.39,336.73,336.11,336.19,4744.0,336.39,336.73,336.11,336.19,4744.0
2022-12-23 11:30:00,336.19,336.65,335.9,336.38,5174.0,336.19,336.65,335.9,336.38,5174.0
2022-12-23 11:35:00,336.49,336.72,336.26,336.66,4091.0,336.49,336.72,336.26,336.66,4091.0
2022-12-23 11:40:00,336.58,337.32,336.57,336.69,10331.0,336.58,337.32,336.57,336.69,10331.0
2022-12-23 11:45:00,336.65,337.05,336.13,336.79,3592.0,336.65,337.05,336.13,336.79,3592.0
2022-12-23 11:50:00,337.06,337.06,335.98,336.33,7747.0,337.06,337.06,335.98,336.33,7747.0
2022-12-23 11:55:00,336.21,336.32,336.0,336.31,2554.0,336.21,336.32,336.0,336.31,2554.0
2022-12-23 12:00:00,336.55,336.99,336.36,336.36,5381.0,336.55,336.99,336.36,336.36,5381.0
2022-12-23 12:05:00,336.2,336.21,335.43,335.75,3901.0,336.2,336.21,335.43,335.75,3901.0
2022-12-23 12:10:00,335.68,336.02,335.59,335.92,4903.0,335.68,336.02,335.59,335.92,4903.0
2022-12-23 12:15:00,336.07,336.25,335.72,336.16,4104.0,336.07,336.25,335.72,336.16,4104.0
2022-12-23 12:20:00,336.14,336.96,336.06,336.79,6672.0,336.14,336.96,336.06,336.79,6672.0
2022-12-23 12:25:00,336.49,336.63,336.17,336.4,4089.0,336.49,336.63,336.17,336.4,4089.0
2022-12-23 12:30:00,336.66,336.93,336.41,336.71,4710.0,336.66,336.93,336.41,336.71,4710.0
2022-12-23 12:35:00,336.8,336.9,336.25,336.29,6662.0,336.8,336.9,336.25,336.29,6662.0
2022-12-23 12:40:00,336.34,336.47,335.66,335.86,3000.0,336.34,336.47,335.66,335.86,3000.0
2022-12-23 12:45:00,335.9,336.26,335.84,335.84,3872.0,335.9,336.26,335.84,335.84,3872.0
2022-12-23 12:50:00,335.75,335.86,335.56,335.57,1347.0,335.75,335.86,335.56,335.57,1347.0
2022-12-23 12:55:00,335.53,335.96,335.53,335.87,6130.0,335.53,335.96,335.53,335.87,6130.0
2022-12-23 13:00:00,335.98,336.34,335.76,336.18,3206.0,335.98,336.34,335.76,336.18,3206.0
2022-12-23 13:05:00,336.3,336.63,336.03,336.63,3176.0,336.3,336.63,336.03,336.63,3176.0
2022-12-23 13:10:00,336.67,336.75,335.92,336.07,8619.0,336.67,336.75,335.92,336.07,8619.0
2022-12-23 13:15:00,336.08,336.8,336.08,336.5,5510.0,336.08,336.8,336.08,336.5,5510.0
2022-12-23 13:20:00,336.73,336.88,336.4,336.45,6726.0,336.73,336.88,336.4,336.45,6726.0
2022-12-23 13:25:00,336.43,336.65,336.39,336.44,3526.0,336.43,336.65,336.39,336.44,3526.0
2022-12-23 13:30:00,336.69,337.1,336.59,337.1,2867.0,336.69,337.1,336.59,337.1,2867.0
2022-12-23 13:35:00,337.19,337.19,336.84,337.05,4484.0,337.19,337.19,336.84,337.05,4484.0
2022-12-23 13:40:00,337.12,337.39,337.08,337.1,3091.0,337.12,337.39,337.08,337.1,3091.0
2022-12-23 13:45:00,337.12,337.17,336.58,336.97,7305.0,337.12,337.17,336.58,336.97,7305.0
2022-12-23 13:50:00,336.92,337.26,336.79,337.1,1793.0,336.92,337.26,336.79,337.1,1793.0
2022-12-23 13:55:00,337.26,337.26,336.88,337.15,3967.0,337.26,337.26,336.88,337.15,3967.0
2022-12-23 14:00:00,337.22,337.47,336.78,337.0,7560.0,337.22,337.47,336.78,337.0,7560.0
2022-12-23 14:05:00,337.07,337.22,336.94,336.95,4912.0,337.07,337.22,336.94,336.95,4912.0
2022-12-23 14:10:00,336.98,337.66,336.98,337.66,8299.0,336.98,337.66,336.98,337.66,8299.0
2022-12-23 14:15:00,337.68,338.01,337.5,338.01,3624.0,337.68,338.01,337.5,338.01,3624.0
2022-12-23 14:20:00,338.11,338.11,337.43,337.58,4643.0,338.11,338.11,337.43,337.58,4643.0
2022-12-23 14:25:00,337.52,338.01,337.51,337.75,7907.0,337.52,338.01,337.51,337.75,7907.0
2022-12-23 14:30:00,337.9,338.1,337.79,337.93,4548.0,337.9,338.1,337.79,337.93,4548.0
2022-12-23 14:35:00,338.0,338.08,337.7,338.08,4615.0,338.0,338.08,337.7,338.08,4615.0
2022-12-23 14:40:00,338.06,338.09,337.79,337.94,5975.0,338.06,338.09,337.79,337.94,5975.0
2022-12-23 14:45:00,337.88,338.15,337.69,337.69,9678.0,337.88,338.15,337.69,337.69,9678.0
2022-12-23 14:50:00,337.83,338.24,337.8,338.24,2818.0,337.83,338.24,337.8,338.24,2818.0
2022-12-23 14:55:00,338.25,338.5,338.22,338.45,6045.0,338.25,338.5,338.22,338.45,6045.0
2022-12-23 15:00:00,338.5,338.92,338.2,338.23,6679.0,338.5,338.92,338.2,338.23,6679.0
2022-12-23 15:05:00,338.12,338.23,337.84,338.14,4757.0,338.12,338.23,337.84,338.14,4757.0
2022-12-23 15:10:00,338.24,338.5,337.99,338.31,11875.0,338.24,338.5,337.99,338.31,11875.0
2022-12-23 15:15:00,338.33,338.64,338.31,338.42,7878.0,338.33,338.64,338.31,338.42,7878.0
2022-12-23 15:20:00,338.42,338.42,337.89,337.89,8808.0,338.42,338.42,337.89,337.89,8808.0
2022-12-23 15:25:00,337.94,338.12,337.3,337.47,12800.0,337.94,338.12,337.3,337.47,12800.0
2022-12-23 15:30:00,337.62,337.75,337.27,337.6,13555.0,337.62,337.75,337.27,337.6,13555.0
2022-12-23 15:35:00,337.53,337.7,337.32,337.62,11475.0,337.53,337.7,337.32,337.62,11475.0
2022-12-23 15:40:00,337.55,338.01,337.55,337.99,11018.0,337.55,338.01,337.55,337.99,11018.0
2022-12-23 15:45:00,337.99,338.56,337.95,338.47,16726.0,337.99,338.56,337.95,338.47,16726.0
2022-12-23 15:50:00,338.32,338.84,337.94,338.73,28006.0,338.32,338.84,337.94,338.73,28006.0
2022-12-23 15:55:00,338.62,338.85,338.17,338.46,73293.0,338.62,338.85,338.17,338.46,73293.0
2022-12-27 09:30:00,337.49,338.16,336.0,336.0,42293.0,337.49,338.16,336.0,336.0,42293.0
2022-12-27 09:35:00,336.28,336.28,335.0,335.34,13473.0,336.28,336.28,335.0,335.34,13473.0
2022-12-27 09:40:00,335.61,335.61,334.0,334.11,8714.0,335.61,335.61,334.0,334.11,8714.0
2022-12-27 09:45:00,334.06,334.06,332.46,332.98,8658.0,334.06,334.06,332.46,332.98,8658.0
2022-12-27 09:50:00,333.64,334.22,333.14,334.18,10849.0,333.64,334.22,333.14,334.18,10849.0
2022-12-27 09:55:00,334.02,334.69,333.69,334.54,13953.0,334.02,334.69,333.69,334.54,13953.0
2022-12-27 10:00:00,334.43,334.84,333.93,334.84,12207.0,334.43,334.84,333.93,334.84,12207.0
2022-12-27 10:05:00,334.9,335.22,334.68,334.79,10709.0,334.9,335.22,334.68,334.79,10709.0
2022-12-27 10:10:00,335.06,335.28,334.25,335.28,7472.0,335.06,335.28,334.25,335.28,7472.0
2022-12-27 10:15:00,335.33,337.06,335.11,336.67,8667.0,335.33,337.06,335.11,336.67,8667.0
2022-12-27 10:20:00,336.69,337.48,336.09,336.09,10148.0,336.69,337.48,336.09,336.09,10148.0
2022-12-27 10:25:00,336.49,336.76,336.07,336.45,6192.0,336.49,336.76,336.07,336.45,6192.0
2022-12-27 10:30:00,336.55,336.96,335.46,336.84,6602.0,336.55,336.96,335.46,336.84,6602.0
2022-12-27 10:35:00,336.82,337.29,336.52,337.29,6395.0,336.82,337.29,336.52,337.29,6395.0
2022-12-27 10:40:00,337.27,337.74,336.72,336.82,6372.0,337.27,337.74,336.72,336.82,6372.0
2022-12-27 10:45:00,337.11,337.21,336.52,336.66,27698.0,337.11,337.21,336.52,336.66,27698.0
2022-12-27 10:50:00,336.55,336.7,335.93,336.39,11630.0,336.55,336.7,335.93,336.39,11630.0
2022-12-27 10:55:00,336.35,336.46,335.73,335.99,6958.0,336.35,336.46,335.73,335.99,6958.0
2022-12-27 11:00:00,335.81,336.38,335.81,336.38,9764.0,335.81,336.38,335.81,336.38,9764.0
2022-12-27 11:05:00,336.4,336.4,335.7,336.04,3904.0,336.4,336.4,335.7,336.04,3904.0
2022-12-27 11:10:00,336.38,336.6,336.1,336.39,3616.0,336.38,336.6,336.1,336.39,3616.0
2022-12-27 11:15:00,336.34,336.69,336.08,336.29,5833.0,336.34,336.69,336.08,336.29,5833.0
2022-12-27 11:20:00,336.62,336.76,336.29,336.75,8022.0,336.62,336.76,336.29,336.75,8022.0
2022-12-27 11:25:00,336.75,336.87,336.54,336.77,9465.0,336.75,336.87,336.54,336.77,9465.0
2022-12-27 11:30:00,336.87,337.16,336.0,336.0,7650.0,336.87,337.16,336.0,336.0,7650.0
2022-12-27 11:35:00,336.08,336.62,335.97,336.62,3612.0,336.08,336.62,335.97,336.62,3612.0
2022-12-27 11:40:00,336.42,336.56,336.06,336.33,5015.0,336.42,336.56,336.06,336.33,5015.0
2022-12-27 11:45:00,336.23,336.48,335.95,336.25,4268.0,336.23,336.48,335.95,336.25,4268.0
2022-12-27 11:50:00,336.33,336.34,335.54,335.71,6892.0,336.33,336.34,335.54,335.71,6892.0
2022-12-27 11:55:00,335.78,336.05,335.51,335.51,5205.0,335.78,336.05,335.51,335.51,5205.0
2022-12-27 12:00:00,335.52,335.75,335.33,335.73,1743.0,335.52,335.75,335.33,335.73,1743.0
2022-12-27 12:05:00,335.74,336.0,335.61,335.78,3447.0,335.74,336.0,335.61,335.78,3447.0
2022-12-27 12:10:00,335.9,336.62,335.89,336.32,4721.0,335.9,336.62,335.89,336.32,4721.0
2022-12-27 12:15:00,336.24,336.24,335.68,336.0,3885.0,336.24,336.24,335.68,336.0,3885.0
2022-12-27 12:20:00,336.0,336.01,335.33,335.52,6362.0,336.0,336.01,335.33,335.52,6362.0
2022-12-27 12:25:00,335.5,335.5,334.98,335.22,4119.0,335.5,335.5,334.98,335.22,4119.0
2022-12-27 12:30:00,335.13,335.63,335.13,335.45,2927.0,335.13,335.63,335.13,335.45,2927.0
2022-12-27 12:35:00,335.73,335.73,335.2,335.69,4727.0,335.73,335.73,335.2,335.69,4727.0
2022-12-27 12:40:00,335.8,335.8,334.85,334.85,11275.0,335.8,335.8,334.85,334.85,11275.0
2022-12-27 12:45:00,334.93,334.97,334.15,334.2,2922.0,334.93,334.97,334.15,334.2,2922.0
2022-12-27 12:50:00,334.2,334.66,334.2,334.49,4090.0,334.2,334.66,334.2,334.49,4090.0
2022-12-27 12:55:00,334.43,334.77,334.24,334.77,3047.0,334.43,334.77,334.24,334.77,3047.0
2022-12-27 13:00:00,334.67,335.04,334.67,334.9,2959.0,334.67,335.04,334.67,334.9,2959.0
2022-12-27 13:05:00,334.84,335.06,334.59,334.98,3378.0,334.84,335.06,334.59,334.98,3378.0
2022-12-27 13:10:00,334.85,335.0,334.76,334.87,4015.0,334.85,335.0,334.76,334.87,4015.0
2022-12-27 13:15:00,335.0,335.1,334.56,334.56,3114.0,335.0,335.1,334.56,334.56,3114.0
2022-12-27 13:20:00,334.48,334.65,334.25,334.35,1419.0,334.48,334.65,334.25,334.35,1419.0
2022-12-27 13:25:00,334.34,334.55,334.13,334.25,3951.0,334.34,334.55,334.13,334.25,3951.0
2022-12-27 13:30:00,334.35,334.41,334.14,334.25,3555.0,334.35,334.41,334.14,334.25,3555.0
2022-12-27 13:35:00,334.34,334.57,334.3,334.36,3396.0,334.34,334.57,334.3,334.36,3396.0
2022-12-27 13:40:00,334.44,334.61,334.19,334.45,4059.0,334.44,334.61,334.19,334.45,4059.0
2022-12-27 13:45:00,334.21,334.47,333.78,334.47,6511.0,334.21,334.47,333.78,334.47,6511.0
2022-12-27 13:50:00,334.35,334.37,333.69,333.93,8836.0,334.35,334.37,333.69,333.93,8836.0
2022-12-27 13:55:00,333.92,333.93,333.46,333.47,11564.0,333.92,333.93,333.46,333.47,11564.0
2022-12-27 14:00:00,333.53,334.35,333.53,334.35,4331.0,333.53,334.35,333.53,334.35,4331.0
2022-12-27 14:05:00,334.42,334.5,334.12,334.3,4078.0,334.42,334.5,334.12,334.3,4078.0
2022-12-27 14:10:00,334.35,334.57,333.86,333.98,2898.0,334.35,334.57,333.86,333.98,2898.0
2022-12-27 14:15:00,333.99,334.15,333.75,333.93,4642.0,333.99,334.15,333.75,333.93,4642.0
2022-12-27 14:20:00,333.76,334.0,333.58,333.9,5987.0,333.76,334.0,333.58,333.9,5987.0
2022-12-27 14:25:00,333.84,334.06,333.63,333.7,5990.0,333.84,334.06,333.63,333.7,5990.0
2022-12-27 14:30:00,333.79,334.17,333.79,334.17,3390.0,333.79,334.17,333.79,334.17,3390.0
2022-12-27 14:35:00,334.19,334.31,333.6,333.83,6562.0,334.19,334.31,333.6,333.83,6562.0
2022-12-27 14:40:00,333.51,333.58,333.28,333.56,5028.0,333.51,333.58,333.28,333.56,5028.0
2022-12-27 14:45:00,333.65,334.51,333.6,334.42,9512.0,333.65,334.51,333.6,334.42,9512.0
2022-12-27 14:50:00,334.44,334.76,334.35,334.65,3889.0,334.44,334.76,334.35,334.65,3889.0
2022-12-27 14:55:00,334.63,334.95,334.54,334.82,5125.0,334.63,334.95,334.54,334.82,5125.0
2022-12-27 15:00:00,334.85,335.1,334.65,334.79,9697.0,334.85,335.1,334.65,334.79,9697.0
2022-12-27 15:05:00,334.72,335.69,334.62,335.69,3947.0,334.72,335.69,334.62,335.69,3947.0
2022-12-27 15:10:00,335.52,335.71,335.26,335.54,5749.0,335.52,335.71,335.26,335.54,5749.0
2022-12-27 15:15:00,335.56,335.86,335.41,335.41,5887.0,335.56,335.86,335.41,335.41,5887.0
2022-12-27 15:20:00,335.3,335.81,335.22,335.67,3895.0,335.3,335.81,335.22,335.67,3895.0
2022-12-27 15:25:00,335.68,335.8,335.45,335.48,5274.0,335.68,335.8,335.45,335.48,5274.0
2022-12-27 15:30:00,335.69,336.04,335.53,335.74,15473.0,335.69,336.04,335.53,335.74,15473.0
2022-12-27 15:35:00,335.87,336.09,335.75,335.97,9253.0,335.87,336.09,335.75,335.97,9253.0
2022-12-27 15:40:00,335.96,336.15,335.8,335.9,12777.0,335.96,336.15,335.8,335.9,12777.0
2022-12-27 15:45:00,335.85,335.99,335.74,335.82,9578.0,335.85,335.99,335.74,335.82,9578.0
2022-12-27 15:50:00,335.69,335.81,335.2,335.61,24664.0,335.69,335.81,335.2,335.61,24664.0
2022-12-27 15:55:00,335.57,335.69,334.92,334.99,43681.0,335.57,335.69,334.92,334.99,43681.0
2022-12-28 09:30:00,335.06,338.43,334.08,338.25,46036.0,335.06,338.43,334.08,338.25,46036.0
2022-12-28 09:35:00,338.39,338.5,336.49,336.85,21166.0,338.39,338.5,336.49,336.85,21166.0
2022-12-28 09:40:00,336.85,337.0,335.3,335.63,14585.0,336.85,337.0,335.3,335.63,14585.0
2022-12-28 09:45:00,335.38,336.18,335.38,335.59,8861.0,335.38,336.18,335.38,335.59,8861.0
2022-12-28 09:50:00,335.92,335.92,334.23,335.22,7029.0,335.92,335.92,334.23,335.22,7029.0
2022-12-28 09:55:00,335.4,336.01,335.4,335.66,8655.0,335.4,336.01,335.4,335.66,8655.0
2022-12-28 10:00:00,336.0,336.75,335.81,336.1,6445.0,336.0,336.75,335.81,336.1,6445.0
2022-12-28 10:05:00,336.03,336.41,335.87,336.04,4763.0,336.03,336.41,335.87,336.04,4763.0
2022-12-28 10:10:00,336.22,336.63,335.96,336.63,12215.0,336.22,336.63,335.96,336.63,12215.0
2022-12-28 10:15:00,336.49,336.95,336.32,336.82,7471.0,336.49,336.95,336.32,336.82,7471.0
2022-12-28 10:20:00,336.82,337.11,336.34,336.4,5525.0,336.82,337.11,336.34,336.4,5525.0
2022-12-28 10:25:00,336.41,336.42,334.74,335.09,11061.0,336.41,336.42,334.74,335.09,11061.0
2022-12-28 10:30:00,334.92,335.91,334.82,335.16,9136.0,334.92,335.91,334.82,335.16,9136.0
2022-12-28 10:35:00,334.99,335.41,334.65,334.88,4223.0,334.99,335.41,334.65,334.88,4223.0
2022-12-28 10:40:00,334.99,335.35,334.98,335.04,2075.0,334.99,335.35,334.98,335.04,2075.0
2022-12-28 10:45:00,334.93,335.19,334.66,334.68,3734.0,334.93,335.19,334.66,334.68,3734.0
2022-12-28 10:50:00,334.91,334.91,333.82,333.82,9959.0,334.91,334.91,333.82,333.82,9959.0
2022-12-28 10:55:00,333.81,333.81,332.58,332.7,7832.0,333.81,333.81,332.58,332.7,7832.0
2022-12-28 11:00:00,332.54,332.84,331.8,332.41,7360.0,332.54,332.84,331.8,332.41,7360.0
2022-12-28 11:05:00,332.6,332.6,332.17,332.38,4436.0,332.6,332.6,332.17,332.38,4436.0
2022-12-28 11:10:00,332.23,332.92,332.01,332.35,8100.0,332.23,332.92,332.01,332.35,8100.0
2022-12-28 11:15:00,332.3,332.43,331.75,332.34,5644.0,332.3,332.43,331.75,332.34,5644.0
2022-12-28 11:20:00,332.34,332.72,331.77,331.9,6755.0,332.34,332.72,331.77,331.9,6755.0
2022-12-28 11:25:00,331.88,332.08,331.52,331.92,5855.0,331.88,332.08,331.52,331.92,5855.0
2022-12-28 11:30:00,331.97,332.01,331.38,331.41,3841.0,331.97,332.01,331.38,331.41,3841.0
2022-12-28 11:35:00,331.56,331.57,330.67,330.76,7463.0,331.56,331.57,330.67,330.76,7463.0
2022-12-28 11:40:00,330.87,331.13,330.7,330.89,6006.0,330.87,331.13,330.7,330.89,6006.0
2022-12-28 11:45:00,330.76,331.01,330.02,330.25,11019.0,330.76,331.01,330.02,330.25,11019.0
2022-12-28 11:50:00,330.11,330.87,330.11,330.62,7820.0,330.11,330.87,330.11,330.62,7820.0
2022-12-28 11:55:00,330.66,330.92,330.5,330.75,7452.0,330.66,330.92,330.5,330.75,7452.0
2022-12-28 12:00:00,330.59,331.08,330.14,330.2,9256.0,330.59,331.08,330.14,330.2,9256.0
2022-12-28 12:05:00,330.13,330.25,329.87,330.22,7912.0,330.13,330.25,329.87,330.22,7912.0
2022-12-28 12:10:00,330.27,330.27,329.11,329.11,4369.0,330.27,330.27,329.11,329.11,4369.0
2022-12-28 12:15:00,329.11,329.56,329.11,329.29,3687.0,329.11,329.56,329.11,329.29,3687.0
2022-12-28 12:20:00,329.41,329.5,329.3,329.47,4039.0,329.41,329.5,329.3,329.47,4039.0
2022-12-28 12:25:00,329.6,330.1,329.41,330.1,10041.0,329.6,330.1,329.41,330.1,10041.0
2022-12-28 12:30:00,330.05,330.85,330.04,330.78,11887.0,330.05,330.85,330.04,330.78,11887.0
2022-12-28 12:35:00,330.7,330.95,330.52,330.63,4491.0,330.7,330.95,330.52,330.63,4491.0
2022-12-28 12:40:00,330.6,330.92,330.6,330.8,2931.0,330.6,330.92,330.6,330.8,2931.0
2022-12-28 12:45:00,330.86,331.61,330.85,331.41,7718.0,330.86,331.61,330.85,331.41,7718.0
2022-12-28 12:50:00,331.45,331.45,330.92,331.1,5062.0,331.45,331.45,330.92,331.1,5062.0
2022-12-28 12:55:00,330.94,331.53,330.79,331.44,5546.0,330.94,331.53,330.79,331.44,5546.0
2022-12-28 13:00:00,331.35,332.1,331.34,332.02,5940.0,331.35,332.1,331.34,332.02,5940.0
2022-12-28 13:05:00,332.08,332.4,331.83,332.15,4856.0,332.08,332.4,331.83,332.15,4856.0
2022-12-28 13:10:00,332.24,332.54,331.79,331.79,6436.0,332.24,332.54,331.79,331.79,6436.0
2022-12-28 13:15:00,332.02,332.06,331.65,331.96,1384.0,332.02,332.06,331.65,331.96,1384.0
2022-12-28 13:20:00,332.0,332.13,331.39,331.65,4797.0,332.0,332.13,331.39,331.65,4797.0
2022-12-28 13:25:00,331.4,331.84,331.39,331.56,2823.0,331.4,331.84,331.39,331.56,2823.0
2022-12-28 13:30:00,331.56,331.57,330.78,330.8,17259.0,331.56,331.57,330.78,330.8,17259.0
2022-12-28 13:35:00,330.92,331.18,330.53,330.56,3045.0,330.92,331.18,330.53,330.56,3045.0
2022-12-28 13:40:00,330.56,331.0,330.35,330.51,4550.0,330.56,331.0,330.35,330.51,4550.0
2022-12-28 13:45:00,330.59,330.86,330.47,330.7,1762.0,330.59,330.86,330.47,330.7,1762.0
2022-12-28 13:50:00,330.47,330.47,329.83,330.24,4837.0,330.47,330.47,329.83,330.24,4837.0
2022-12-28 13:55:00,330.37,330.37,330.03,330.06,3432.0,330.37,330.37,330.03,330.06,3432.0
2022-12-28 14:00:00,330.02,330.34,329.84,330.33,3665.0,330.02,330.34,329.84,330.33,3665.0
2022-12-28 14:05:00,330.13,330.16,329.73,329.78,4299.0,330.13,330.16,329.73,329.78,4299.0
2022-12-28 14:10:00,329.9,330.26,329.48,330.26,7428.0,329.9,330.26,329.48,330.26,7428.0
2022-12-28 14:15:00,330.11,330.38,329.79,330.29,4309.0,330.11,330.38,329.79,330.29,4309.0
2022-12-28 14:20:00,330.33,330.5,329.79,329.82,4079.0,330.33,330.5,329.79,329.82,4079.0
2022-12-28 14:25:00,329.97,329.97,329.27,329.27,3951.0,329.97,329.97,329.27,329.27,3951.0
2022-12-28 14:30:00,329.27,329.45,328.85,328.85,6459.0,329.27,329.45,328.85,328.85,6459.0
2022-12-28 14:35:00,328.8,328.91,328.54,328.57,6608.0,328.8,328.91,328.54,328.57,6608.0
2022-12-28 14:40:00,328.62,329.36,328.61,329.28,6932.0,328.62,329.36,328.61,329.28,6932.0
2022-12-28 14:45:00,329.25,329.46,328.97,329.03,12858.0,329.25,329.46,328.97,329.03,12858.0
2022-12-28 14:50:00,329.1,329.14,328.71,328.71,5122.0,329.1,329.14,328.71,328.71,5122.0
2022-12-28 14:55:00,328.85,328.93,328.59,328.73,8105.0,328.85,328.93,328.59,328.73,8105.0
2022-12-28 15:00:00,328.78,328.83,328.15,328.25,9362.0,328.78,328.83,328.15,328.25,9362.0
2022-12-28 15:05:00,328.33,328.44,328.06,328.44,8593.0,328.33,328.44,328.06,328.44,8593.0
2022-12-28 15:10:00,328.41,328.48,327.59,327.61,14427.0,328.41,328.48,327.59,327.61,14427.0
2022-12-28 15:15:00,327.56,328.42,327.47,328.06,19937.0,327.56,328.42,327.47,328.06,19937.0
2022-12-28 15:20:00,328.06,328.14,327.59,327.81,7794.0,328.06,328.14,327.59,327.81,7794.0
2022-12-28 15:25:00,327.87,328.27,327.87,327.9,11381.0,327.87,328.27,327.87,327.9,11381.0
2022-12-28 15:30:00,327.96,328.44,327.9,328.35,14346.0,327.96,328.44,327.9,328.35,14346.0
2022-12-28 15:35:00,328.4,328.44,327.88,328.07,18187.0,328.4,328.44,327.88,328.07,18187.0
2022-12-28 15:40:00,328.13,328.31,327.53,327.69,21086.0,328.13,328.31,327.53,327.69,21086.0
2022-12-28 15:45:00,327.52,327.99,327.19,327.93,25327.0,327.52,327.99,327.19,327.93,25327.0
2022-12-28 15:50:00,327.95,328.26,327.7,328.24,25127.0,327.95,328.26,327.7,328.24,25127.0
2022-12-28 15:55:00,328.22,328.95,328.22,328.31,75618.0,328.22,328.95,328.22,328.31,75618.0
2022-12-29 09:30:00,330.75,332.49,329.76,332.41,34039.0,330.75,332.49,329.76,332.41,34039.0
2022-12-29 09:35:00,331.85,332.99,331.77,332.24,16974.0,331.85,332.99,331.77,332.24,16974.0
2022-12-29 09:40:00,332.32,333.21,332.32,332.67,16233.0,332.32,333.21,332.32,332.67,16233.0
2022-12-29 09:45:00,332.8,333.23,332.8,333.11,13646.0,332.8,333.23,332.8,333.11,13646.0
2022-12-29 09:50:00,333.25,333.98,333.19,333.53,9123.0,333.25,333.98,333.19,333.53,9123.0
2022-12-29 09:55:00,333.47,334.14,333.26,334.01,9863.0,333.47,334.14,333.26,334.01,9863.0
2022-12-29 10:00:00,334.0,334.84,333.75,333.97,11749.0,334.0,334.84,333.75,333.97,11749.0
2022-12-29 10:05:00,334.12,335.05,334.12,335.05,4309.0,334.12,335.05,334.12,335.05,4309.0
2022-12-29 10:10:00,335.06,335.25,334.61,335.16,7483.0,335.06,335.25,334.61,335.16,7483.0
2022-12-29 10:15:00,335.28,335.94,335.15,335.71,23669.0,335.28,335.94,335.15,335.71,23669.0
2022-12-29 10:20:00,335.75,335.92,335.39,335.86,5576.0,335.75,335.92,335.39,335.86,5576.0
2022-12-29 10:25:00,335.94,336.05,335.55,335.6,15066.0,335.94,336.05,335.55,335.6,15066.0
2022-12-29 10:30:00,335.59,336.75,335.58,336.68,7840.0,335.59,336.75,335.58,336.68,7840.0
2022-12-29 10:35:00,336.68,337.19,336.65,336.9,10565.0,336.68,337.19,336.65,336.9,10565.0
2022-12-29 10:40:00,337.07,337.51,337.0,337.14,8725.0,337.07,337.51,337.0,337.14,8725.0
2022-12-29 10:45:00,337.0,337.2,336.84,337.01,12071.0,337.0,337.2,336.84,337.01,12071.0
2022-12-29 10:50:00,337.09,337.5,336.87,336.94,11093.0,337.09,337.5,336.87,336.94,11093.0
2022-12-29 10:55:00,336.84,337.11,336.66,336.84,8571.0,336.84,337.11,336.66,336.84,8571.0
2022-12-29 11:00:00,336.79,337.03,336.34,336.49,5750.0,336.79,337.03,336.34,336.49,5750.0
2022-12-29 11:05:00,336.47,336.9,335.81,336.0,8642.0,336.47,336.9,335.81,336.0,8642.0
2022-12-29 11:10:00,336.08,336.2,335.58,335.89,6897.0,336.08,336.2,335.58,335.89,6897.0
2022-12-29 11:15:00,335.9,336.69,335.82,336.48,9903.0,335.9,336.69,335.82,336.48,9903.0
2022-12-29 11:20:00,336.5,336.69,336.16,336.35,4172.0,336.5,336.69,336.16,336.35,4172.0
2022-12-29 11:25:00,336.4,336.65,336.4,336.53,5899.0,336.4,336.65,336.4,336.53,5899.0
2022-12-29 11:30:00,336.61,337.4,336.61,337.26,11154.0,336.61,337.4,336.61,337.26,11154.0
2022-12-29 11:35:00,337.32,337.32,336.61,336.95,4333.0,337.32,337.32,336.61,336.95,4333.0
2022-12-29 11:40:00,336.91,337.34,336.8,337.25,3843.0,336.91,337.34,336.8,337.25,3843.0
2022-12-29 11:45:00,337.42,337.58,337.18,337.34,9329.0,337.42,337.58,337.18,337.34,9329.0
2022-12-29 11:50:00,337.39,337.8,337.39,337.61,12915.0,337.39,337.8,337.39,337.61,12915.0
2022-12-29 11:55:00,337.6,337.75,337.29,337.67,6411.0,337.6,337.75,337.29,337.67,6411.0
2022-12-29 12:00:00,337.67,337.92,337.38,337.53,17853.0,337.67,337.92,337.38,337.53,17853.0
2022-12-29 12:05:00,337.52,337.55,337.22,337.34,3345.0,337.52,337.55,337.22,337.34,3345.0
2022-12-29 12:10:00,337.47,337.55,336.9,336.9,4394.0,337.47,337.55,336.9,336.9,4394.0
2022-12-29 12:15:00,336.74,337.44,336.68,337.31,4200.0,336.74,337.44,336.68,337.31,4200.0
2022-12-29 12:20:00,337.21,337.34,337.06,337.06,3169.0,337.21,337.34,337.06,337.06,3169.0
2022-12-29 12:25:00,337.02,337.06,336.83,336.9,4398.0,337.02,337.06,336.83,336.9,4398.0
2022-12-29 12:30:00,336.89,336.94,336.59,336.65,5198.0,336.89,336.94,336.59,336.65,5198.0
2022-12-29 12:35:00,336.63,336.74,336.4,336.65,5333.0,336.63,336.74,336.4,336.65,5333.0
2022-12-29 12:40:00,336.65,336.91,336.42,336.67,6593.0,336.65,336.91,336.42,336.67,6593.0
2022-12-29 12:45:00,336.7,336.71,336.45,336.56,3738.0,336.7,336.71,336.45,336.56,3738.0
2022-12-29 12:50:00,336.66,336.97,336.66,336.88,8980.0,336.66,336.97,336.66,336.88,8980.0
2022-12-29 12:55:00,336.75,336.9,336.51,336.51,4659.0,336.75,336.9,336.51,336.51,4659.0
2022-12-29 13:00:00,336.49,336.63,336.03,336.19,4322.0,336.49,336.63,336.03,336.19,4322.0
2022-12-29 13:05:00,336.01,336.16,335.82,335.91,6107.0,336.01,336.16,335.82,335.91,6107.0
2022-12-29 13:10:00,335.92,336.35,335.92,336.31,5053.0,335.92,336.35,335.92,336.31,5053.0
2022-12-29 13:15:00,336.32,336.75,336.17,336.7,7736.0,336.32,336.75,336.17,336.7,7736.0
2022-12-29 13:20:00,336.54,336.97,336.54,336.87,6605.0,336.54,336.97,336.54,336.87,6605.0
2022-12-29 13:25:00,336.8,337.0,336.68,336.73,8056.0,336.8,337.0,336.68,336.73,8056.0
2022-12-29 13:30:00,336.75,336.96,336.53,336.82,4282.0,336.75,336.96,336.53,336.82,4282.0
2022-12-29 13:35:00,336.74,336.74,336.46,336.56,6017.0,336.74,336.74,336.46,336.56,6017.0
2022-12-29 13:40:00,336.69,337.0,336.69,336.96,3707.0,336.69,337.0,336.69,336.96,3707.0
2022-12-29 13:45:00,337.06,337.22,336.88,337.22,5141.0,337.06,337.22,336.88,337.22,5141.0
2022-12-29 13:50:00,337.31,337.4,336.98,337.4,10640.0,337.31,337.4,336.98,337.4,10640.0
2022-12-29 13:55:00,337.4,337.57,337.26,337.48,7600.0,337.4,337.57,337.26,337.48,7600.0
2022-12-29 14:00:00,337.52,338.03,337.52,337.66,10986.0,337.52,338.03,337.52,337.66,10986.0
2022-12-29 14:05:00,337.78,338.04,337.66,337.8,11613.0,337.78,338.04,337.66,337.8,11613.0
2022-12-29 14:10:00,337.9,337.9,337.57,337.75,4390.0,337.9,337.9,337.57,337.75,4390.0
2022-12-29 14:15:00,337.79,338.45,337.79,338.34,8623.0,337.79,338.45,337.79,338.34,8623.0
2022-12-29 14:20:00,338.28,338.34,338.12,338.28,4463.0,338.28,338.34,338.12,338.28,4463.0
2022-12-29 14:25:00,338.36,338.36,337.97,337.97,5034.0,338.36,338.36,337.97,337.97,5034.0
2022-12-29 14:30:00,338.02,338.06,337.73,337.9,3730.0,338.02,338.06,337.73,337.9,3730.0
2022-12-29 14:35:00,337.91,338.03,337.83,338.0,2902.0,337.91,338.03,337.83,338.0,2902.0
2022-12-29 14:40:00,338.12,338.57,338.07,338.37,9083.0,338.12,338.57,338.07,338.37,9083.0
2022-12-29 14:45:00,338.39,338.43,338.16,338.22,5127.0,338.39,338.43,338.16,338.22,5127.0
2022-12-29 14:50:00,338.22,338.22,337.8,337.84,7239.0,338.22,338.22,337.8,337.84,7239.0
2022-12-29 14:55:00,337.88,337.88,337.6,337.78,3926.0,337.88,337.88,337.6,337.78,3926.0
2022-12-29 15:00:00,337.75,338.28,337.74,338.21,4432.0,337.75,338.28,337.74,338.21,4432.0
2022-12-29 15:05:00,338.16,338.5,338.16,338.44,6295.0,338.16,338.5,338.16,338.44,6295.0
2022-12-29 15:10:00,338.5,338.76,338.14,338.64,12337.0,338.5,338.76,338.14,338.64,12337.0
2022-12-29 15:15:00,338.58,338.77,338.36,338.45,11880.0,338.58,338.77,338.36,338.45,11880.0
2022-12-29 15:20:00,338.53,338.78,338.44,338.61,8298.0,338.53,338.78,338.44,338.61,8298.0
2022-12-29 15:25:00,338.68,338.94,338.59,338.77,6312.0,338.68,338.94,338.59,338.77,6312.0
2022-12-29 15:30:00,338.71,339.37,338.71,339.09,12936.0,338.71,339.37,338.71,339.09,12936.0
2022-12-29 15:35:00,339.06,339.5,339.06,339.07,13388.0,339.06,339.5,339.06,339.07,13388.0
2022-12-29 15:40:00,339.1,339.13,338.6,338.68,24469.0,339.1,339.13,338.6,338.68,24469.0
2022-12-29 15:45:00,338.68,338.96,338.6,338.73,21254.0,338.68,338.96,338.6,338.73,21254.0
2022-12-29 15:50:00,338.67,339.08,338.41,338.58,45515.0,338.67,339.08,338.41,338.58,45515.0
2022-12-29 15:55:00,338.44,338.47,337.24,337.42,83050.0,338.44,338.47,337.24,337.42,83050.0
2022-12-30 09:30:00,333.0,335.0,332.45,334.97,23012.0,333.0,335.0,332.45,334.97,23012.0
2022-12-30 09:35:00,334.44,334.71,334.21,334.23,9209.0,334.44,334.71,334.21,334.23,9209.0
2022-12-30 09:40:00,334.2,334.2,333.1,334.09,12119.0,334.2,334.2,333.1,334.09,12119.0
2022-12-30 09:45:00,334.13,334.51,331.71,331.86,11483.0,334.13,334.51,331.71,331.86,11483.0
2022-12-30 09:50:00,332.22,333.48,332.2,333.36,9559.0,332.22,333.48,332.2,333.36,9559.0
2022-12-30 09:55:00,333.28,334.73,333.08,334.36,11261.0,333.28,334.73,333.08,334.36,11261.0
2022-12-30 10:00:00,334.29,334.67,333.31,333.64,9873.0,334.29,334.67,333.31,333.64,9873.0
2022-12-30 10:05:00,333.71,333.94,333.03,333.62,8038.0,333.71,333.94,333.03,333.62,8038.0
2022-12-30 10:10:00,333.76,334.09,333.5,333.65,7847.0,333.76,334.09,333.5,333.65,7847.0
2022-12-30 10:15:00,333.82,335.05,333.57,334.76,10804.0,333.82,335.05,333.57,334.76,10804.0
2022-12-30 10:20:00,334.8,335.06,334.03,334.27,13819.0,334.8,335.06,334.03,334.27,13819.0
2022-12-30 10:25:00,334.24,334.27,333.1,333.44,4940.0,334.24,334.27,333.1,333.44,4940.0
2022-12-30 10:30:00,333.1,333.58,333.02,333.26,12506.0,333.1,333.58,333.02,333.26,12506.0
2022-12-30 10:35:00,333.27,333.63,333.27,333.55,8115.0,333.27,333.63,333.27,333.55,8115.0
2022-12-30 10:40:00,333.36,333.7,332.97,333.63,5246.0,333.36,333.7,332.97,333.63,5246.0
2022-12-30 10:45:00,333.51,334.68,333.4,334.67,13107.0,333.51,334.68,333.4,334.67,13107.0
2022-12-30 10:50:00,334.78,334.78,333.97,334.02,7791.0,334.78,334.78,333.97,334.02,7791.0
2022-12-30 10:55:00,333.94,334.03,333.39,333.55,6482.0,333.94,334.03,333.39,333.55,6482.0
2022-12-30 11:00:00,333.64,333.87,333.54,333.8,6867.0,333.64,333.87,333.54,333.8,6867.0
2022-12-30 11:05:00,333.76,333.95,333.62,333.95,5116.0,333.76,333.95,333.62,333.95,5116.0
2022-12-30 11:10:00,334.07,334.08,333.3,333.6,29473.0,334.07,334.08,333.3,333.6,29473.0
2022-12-30 11:15:00,333.62,333.62,333.1,333.24,12923.0,333.62,333.62,333.1,333.24,12923.0
2022-12-30 11:20:00,333.0,333.0,332.65,332.72,4701.0,333.0,333.0,332.65,332.72,4701.0
2022-12-30 11:25:00,332.79,333.11,332.61,333.05,9343.0,332.79,333.11,332.61,333.05,9343.0
2022-12-30 11:30:00,333.1,333.55,332.74,333.48,12830.0,333.1,333.55,332.74,333.48,12830.0
2022-12-30 11:35:00,333.58,333.86,333.37,333.86,8858.0,333.58,333.86,333.37,333.86,8858.0
2022-12-30 11:40:00,333.79,333.91,333.43,333.47,6169.0,333.79,333.91,333.43,333.47,6169.0
2022-12-30 11:45:00,333.6,333.87,333.35,333.76,6815.0,333.6,333.87,333.35,333.76,6815.0
2022-12-30 11:50:00,333.81,333.81,333.37,333.63,5107.0,333.81,333.81,333.37,333.63,5107.0
2022-12-30 11:55:00,333.8,334.23,333.61,334.17,9043.0,333.8,334.23,333.61,334.17,9043.0
2022-12-30 12:00:00,334.15,334.16,333.55,333.55,4945.0,334.15,334.16,333.55,333.55,4945.0
2022-12-30 12:05:00,333.57,333.69,333.29,333.66,6259.0,333.57,333.69,333.29,333.66,6259.0
2022-12-30 12:10:00,333.66,333.97,333.55,333.61,7913.0,333.66,333.97,333.55,333.61,7913.0
2022-12-30 12:15:00,333.74,334.02,333.5,333.52,7501.0,333.74,334.02,333.5,333.52,7501.0
2022-12-30 12:20:00,333.55,333.75,333.36,333.58,4590.0,333.55,333.75,333.36,333.58,4590.0
2022-12-30 12:25:00,333.5,333.75,333.34,333.5,7685.0,333.5,333.75,333.34,333.5,7685.0
2022-12-30 12:30:00,333.5,333.91,333.46,333.8,6871.0,333.5,333.91,333.46,333.8,6871.0
2022-12-30 12:35:00,333.8,334.1,333.72,333.72,6409.0,333.8,334.1,333.72,333.72,6409.0
2022-12-30 12:40:00,333.84,333.85,333.54,333.76,3049.0,333.84,333.85,333.54,333.76,3049.0
2022-12-30 12:45:00,333.84,334.06,333.7,333.74,2473.0,333.84,334.06,333.7,333.74,2473.0
2022-12-30 12:50:00,333.86,333.87,333.21,333.36,2578.0,333.86,333.87,333.21,333.36,2578.0
2022-12-30 12:55:00,333.44,333.94,333.35,333.94,2270.0,333.44,333.94,333.35,333.94,2270.0
2022-12-30 13:00:00,333.88,334.16,333.64,333.86,3984.0,333.88,334.16,333.64,333.86,3984.0
2022-12-30 13:05:00,333.75,333.85,333.5,333.66,4113.0,333.75,333.85,333.5,333.66,4113.0
2022-12-30 13:10:00,333.68,333.74,333.45,333.52,2514.0,333.68,333.74,333.45,333.52,2514.0
2022-12-30 13:15:00,333.43,333.43,332.94,332.98,5201.0,333.43,333.43,332.94,332.98,5201.0
2022-12-30 13:20:00,332.9,332.9,332.02,332.11,12640.0,332.9,332.9,332.02,332.11,12640.0
2022-12-30 13:25:00,332.0,332.26,331.64,332.17,7698.0,332.0,332.26,331.64,332.17,7698.0
2022-12-30 13:30:00,332.15,332.97,332.15,332.95,5083.0,332.15,332.97,332.15,332.95,5083.0
2022-12-30 13:35:00,332.95,333.09,332.81,332.9,8628.0,332.95,333.09,332.81,332.9,8628.0
2022-12-30 13:40:00,332.97,333.0,332.51,332.71,6364.0,332.97,333.0,332.51,332.71,6364.0
2022-12-30 13:45:00,332.56,332.78,332.49,332.68,6223.0,332.56,332.78,332.49,332.68,6223.0
2022-12-30 13:50:00,332.59,333.0,332.59,332.99,3632.0,332.59,333.0,332.59,332.99,3632.0
2022-12-30 13:55:00,333.0,333.0,332.53,332.67,3393.0,333.0,333.0,332.53,332.67,3393.0
2022-12-30 14:00:00,332.69,332.84,332.4,332.61,4778.0,332.69,332.84,332.4,332.61,4778.0
2022-12-30 14:05:00,332.28,332.28,332.09,332.13,2520.0,332.28,332.28,332.09,332.13,2520.0
2022-12-30 14:10:00,332.01,332.35,332.01,332.14,3846.0,332.01,332.35,332.01,332.14,3846.0
2022-12-30 14:15:00,332.06,332.11,331.88,332.06,6214.0,332.06,332.11,331.88,332.06,6214.0
2022-12-30 14:20:00,332.02,332.44,332.01,332.27,3526.0,332.02,332.44,332.01,332.27,3526.0
2022-12-30 14:25:00,332.27,332.75,332.17,332.61,3685.0,332.27,332.75,332.17,332.61,3685.0
2022-12-30 14:30:00,332.68,333.11,332.65,333.02,5298.0,332.68,333.11,332.65,333.02,5298.0
2022-12-30 14:35:00,332.99,333.0,332.72,332.75,5561.0,332.99,333.0,332.72,332.75,5561.0
2022-12-30 14:40:00,332.73,332.91,332.68,332.88,5037.0,332.73,332.91,332.68,332.88,5037.0
2022-12-30 14:45:00,333.03,333.03,332.34,332.41,13860.0,333.03,333.03,332.34,332.41,13860.0
2022-12-30 14:50:00,332.32,332.74,332.19,332.65,6214.0,332.32,332.74,332.19,332.65,6214.0
2022-12-30 14:55:00,332.62,332.77,332.43,332.55,4899.0,332.62,332.77,332.43,332.55,4899.0
2022-12-30 15:00:00,332.68,333.6,332.68,333.41,6004.0,332.68,333.6,332.68,333.41,6004.0
2022-12-30 15:05:00,333.34,333.96,333.22,333.73,14180.0,333.34,333.96,333.22,333.73,14180.0
2022-12-30 15:10:00,333.74,334.52,333.74,334.4,9004.0,333.74,334.52,333.74,334.4,9004.0
2022-12-30 15:15:00,334.43,334.92,334.43,334.55,12763.0,334.43,334.92,334.43,334.55,12763.0
2022-12-30 15:20:00,334.54,334.62,334.12,334.28,4111.0,334.54,334.62,334.12,334.28,4111.0
2022-12-30 15:25:00,334.28,334.29,333.94,334.25,8711.0,334.28,334.29,333.94,334.25,8711.0
2022-12-30 15:30:00,334.17,334.38,333.96,334.38,6397.0,334.17,334.38,333.96,334.38,6397.0
2022-12-30 15:35:00,334.13,334.36,334.04,334.34,6843.0,334.13,334.36,334.04,334.34,6843.0
2022-12-30 15:40:00,334.41,334.62,334.07,334.41,9439.0,334.41,334.62,334.07,334.41,9439.0
2022-12-30 15:45:00,334.44,335.53,334.44,335.53,16522.0,334.44,335.53,334.44,335.53,16522.0
2022-12-30 15:50:00,335.64,336.1,335.41,335.99,25149.0,335.64,336.1,335.41,335.99,25149.0
2022-12-30 15:55:00,336.08,336.64,335.87,336.52,81761.0,336.08,336.64,335.87,336.52,81761.0
2023-01-03 09:30:00,340.49,342.22,340.16,340.85,94919.0,340.49,342.22,340.16,340.85,94919.0
2023-01-03 09:35:00,341.21,345.04,340.93,345.04,35863.0,341.21,345.04,340.93,345.04,35863.0
2023-01-03 09:40:00,345.29,345.82,344.28,344.29,22696.0,345.29,345.82,344.28,344.29,22696.0
2023-01-03 09:45:00,344.73,345.8,342.9,344.22,35351.0,344.73,345.8,342.9,344.22,35351.0
2023-01-03 09:50:00,344.0,344.98,342.66,343.16,30637.0,344.0,344.98,342.66,343.16,30637.0
2023-01-03 09:55:00,343.08,343.39,341.34,341.56,23158.0,343.08,343.39,341.34,341.56,23158.0
2023-01-03 10:00:00,341.5,342.78,341.09,341.09,26006.0,341.5,342.78,341.09,341.09,26006.0
2023-01-03 10:05:00,341.38,341.54,340.21,340.36,21935.0,341.38,341.54,340.21,340.36,21935.0
2023-01-03 10:10:00,340.21,340.21,338.38,338.63,11321.0,340.21,340.21,338.38,338.63,11321.0
2023-01-03 10:15:00,338.23,338.88,337.27,337.27,21629.0,338.23,338.88,337.27,337.27,21629.0
2023-01-03 10:20:00,337.23,337.57,336.83,337.13,13883.0,337.23,337.57,336.83,337.13,13883.0
2023-01-03 10:25:00,336.96,337.25,336.3,336.67,7455.0,336.96,337.25,336.3,336.67,7455.0
2023-01-03 10:30:00,336.92,336.92,335.5,335.73,5068.0,336.92,336.92,335.5,335.73,5068.0
2023-01-03 10:35:00,335.65,336.29,335.51,335.87,11935.0,335.65,336.29,335.51,335.87,11935.0
2023-01-03 10:40:00,335.91,336.75,335.87,335.9,6612.0,335.91,336.75,335.87,335.9,6612.0
2023-01-03 10:45:00,336.07,336.74,336.07,336.22,12417.0,336.07,336.74,336.07,336.22,12417.0
2023-01-03 10:50:00,336.41,336.41,335.11,335.12,14086.0,336.41,336.41,335.11,335.12,14086.0
2023-01-03 10:55:00,335.13,336.55,335.12,336.4,10994.0,335.13,336.55,335.12,336.4,10994.0
2023-01-03 11:00:00,336.75,336.75,335.62,335.85,3843.0,336.75,336.75,335.62,335.85,3843.0
2023-01-03 11:05:00,335.84,335.96,334.84,334.96,15009.0,335.84,335.96,334.84,334.96,15009.0
2023-01-03 11:10:00,334.91,334.91,333.6,333.74,12073.0,334.91,334.91,333.6,333.74,12073.0
2023-01-03 11:15:00,333.74,334.47,333.71,334.12,5698.0,333.74,334.47,333.71,334.12,5698.0
2023-01-03 11:20:00,334.24,334.44,333.74,334.3,10384.0,334.24,334.44,333.74,334.3,10384.0
2023-01-03 11:25:00,334.3,335.0,333.95,335.0,10959.0,334.3,335.0,333.95,335.0,10959.0
2023-01-03 11:30:00,334.48,334.48,333.33,333.38,4158.0,334.48,334.48,333.33,333.38,4158.0
2023-01-03 11:35:00,333.38,333.74,333.11,333.43,7230.0,333.38,333.74,333.11,333.43,7230.0
2023-01-03 11:40:00,333.45,333.45,332.55,332.76,13763.0,333.45,333.45,332.55,332.76,13763.0
2023-01-03 11:45:00,332.7,332.92,332.23,332.88,5424.0,332.7,332.92,332.23,332.88,5424.0
2023-01-03 11:50:00,332.73,333.25,332.27,332.74,5770.0,332.73,333.25,332.27,332.74,5770.0
2023-01-03 11:55:00,332.84,333.11,332.44,332.89,4200.0,332.84,333.11,332.44,332.89,4200.0
2023-01-03 12:00:00,333.09,333.23,332.72,333.06,3805.0,333.09,333.23,332.72,333.06,3805.0
2023-01-03 12:05:00,333.22,334.02,333.21,333.71,4188.0,333.22,334.02,333.21,333.71,4188.0
2023-01-03 12:10:00,333.69,334.21,333.57,334.21,4225.0,333.69,334.21,333.57,334.21,4225.0
2023-01-03 12:15:00,334.35,334.36,333.31,333.41,5040.0,334.35,334.36,333.31,333.41,5040.0
2023-01-03 12:20:00,333.38,333.98,332.92,333.0,7723.0,333.38,333.98,332.92,333.0,7723.0
2023-01-03 12:25:00,333.14,333.58,333.14,333.37,2898.0,333.14,333.58,333.14,333.37,2898.0
2023-01-03 12:30:00,333.38,334.41,333.34,334.41,21667.0,333.38,334.41,333.34,334.41,21667.0
2023-01-03 12:35:00,334.24,334.41,333.8,333.95,6191.0,334.24,334.41,333.8,333.95,6191.0
2023-01-03 12:40:00,333.88,333.98,333.11,333.21,3908.0,333.88,333.98,333.11,333.21,3908.0
2023-01-03 12:45:00,332.92,332.92,331.92,332.07,3867.0,332.92,332.92,331.92,332.07,3867.0
2023-01-03 12:50:00,332.41,332.6,332.3,332.6,4121.0,332.41,332.6,332.3,332.6,4121.0
2023-01-03 12:55:00,332.49,333.43,332.36,333.23,8243.0,332.49,333.43,332.36,333.23,8243.0
2023-01-03 13:00:00,333.52,333.9,333.3,333.85,14614.0,333.52,333.9,333.3,333.85,14614.0
2023-01-03 13:05:00,333.86,333.86,333.38,333.48,2998.0,333.86,333.86,333.38,333.48,2998.0
2023-01-03 13:10:00,333.43,334.04,333.42,333.56,4488.0,333.43,334.04,333.42,333.56,4488.0
2023-01-03 13:15:00,333.61,333.67,333.35,333.35,3708.0,333.61,333.67,333.35,333.35,3708.0
2023-01-03 13:20:00,333.38,333.63,332.91,333.46,9320.0,333.38,333.63,332.91,333.46,9320.0
2023-01-03 13:25:00,333.33,335.07,333.33,335.02,16552.0,333.33,335.07,333.33,335.02,16552.0
2023-01-03 13:30:00,335.16,335.31,334.8,334.8,12481.0,335.16,335.31,334.8,334.8,12481.0
2023-01-03 13:35:00,334.92,335.09,334.49,334.49,2848.0,334.92,335.09,334.49,334.49,2848.0
2023-01-03 13:40:00,334.53,335.02,334.52,334.74,3830.0,334.53,335.02,334.52,334.74,3830.0
2023-01-03 13:45:00,334.71,334.85,334.57,334.84,5759.0,334.71,334.85,334.57,334.84,5759.0
2023-01-03 13:50:00,334.8,335.59,334.48,335.32,11696.0,334.8,335.59,334.48,335.32,11696.0
2023-01-03 13:55:00,335.19,335.8,335.19,335.74,14797.0,335.19,335.8,335.19,335.74,14797.0
2023-01-03 14:00:00,335.8,336.27,335.72,336.19,11400.0,335.8,336.27,335.72,336.19,11400.0
2023-01-03 14:05:00,336.19,336.6,336.04,336.35,4272.0,336.19,336.6,336.04,336.35,4272.0
2023-01-03 14:10:00,336.24,336.31,335.55,335.99,8039.0,336.24,336.31,335.55,335.99,8039.0
2023-01-03 14:15:00,336.15,336.25,335.76,335.76,5896.0,336.15,336.25,335.76,335.76,5896.0
2023-01-03 14:20:00,335.73,336.05,335.4,335.62,5028.0,335.73,336.05,335.4,335.62,5028.0
2023-01-03 14:25:00,335.59,335.96,335.52,335.91,3141.0,335.59,335.96,335.52,335.91,3141.0
2023-01-03 14:30:00,335.91,336.16,335.25,335.59,11321.0,335.91,336.16,335.25,335.59,11321.0
2023-01-03 14:35:00,335.59,335.69,335.51,335.59,3900.0,335.59,335.69,335.51,335.59,3900.0
2023-01-03 14:40:00,335.51,336.3,335.51,336.26,12211.0,335.51,336.3,335.51,336.26,12211.0
2023-01-03 14:45:00,336.45,337.89,336.45,337.6,13951.0,336.45,337.89,336.45,337.6,13951.0
2023-01-03 14:50:00,337.71,337.72,337.0,337.24,4936.0,337.71,337.72,337.0,337.24,4936.0
2023-01-03 14:55:00,337.38,337.53,336.67,336.92,4300.0,337.38,337.53,336.67,336.92,4300.0
2023-01-03 15:00:00,336.96,337.41,336.41,336.93,4631.0,336.96,337.41,336.41,336.93,4631.0
2023-01-03 15:05:00,336.88,336.92,336.58,336.66,2943.0,336.88,336.92,336.58,336.66,2943.0
2023-01-03 15:10:00,336.77,337.51,336.75,337.5,7764.0,336.77,337.51,336.75,337.5,7764.0
2023-01-03 15:15:00,337.44,338.0,337.28,337.37,15146.0,337.44,338.0,337.28,337.37,15146.0
2023-01-03 15:20:00,337.24,337.24,336.45,336.58,8696.0,337.24,337.24,336.45,336.58,8696.0
2023-01-03 15:25:00,336.58,337.01,336.44,336.94,4998.0,336.58,337.01,336.44,336.94,4998.0
2023-01-03 15:30:00,337.03,337.39,336.59,337.0,11366.0,337.03,337.39,336.59,337.0,11366.0
2023-01-03 15:35:00,337.04,337.48,336.57,336.57,16429.0,337.04,337.48,336.57,336.57,16429.0
2023-01-03 15:40:00,336.57,336.82,336.12,336.28,14761.0,336.57,336.82,336.12,336.28,14761.0
2023-01-03 15:45:00,336.2,336.89,336.06,336.7,9855.0,336.2,336.89,336.06,336.7,9855.0
2023-01-03 15:50:00,336.69,337.03,336.39,336.88,18168.0,336.69,337.03,336.39,336.88,18168.0
2023-01-03 15:55:00,336.77,337.03,336.49,336.84,61625.0,336.77,337.03,336.49,336.84,61625.0
2023-01-04 09:30:00,342.86,343.39,340.87,342.42,46891.0,342.86,343.39,340.87,342.42,46891.0
2023-01-04 09:35:00,342.51,344.05,342.05,343.59,25044.0,342.51,344.05,342.05,343.59,25044.0
2023-01-04 09:40:00,343.52,345.63,342.66,342.66,17191.0,343.52,345.63,342.66,342.66,17191.0
2023-01-04 09:45:00,343.27,343.55,342.57,343.55,7869.0,343.27,343.55,342.57,343.55,7869.0
2023-01-04 09:50:00,344.37,344.79,342.94,343.19,14318.0,344.37,344.79,342.94,343.19,14318.0
2023-01-04 09:55:00,343.26,343.75,342.5,343.39,12969.0,343.26,343.75,342.5,343.39,12969.0
2023-01-04 10:00:00,343.31,343.87,340.38,340.52,12696.0,343.31,343.87,340.38,340.52,12696.0
2023-01-04 10:05:00,340.78,341.01,339.39,339.48,39199.0,340.78,341.01,339.39,339.48,39199.0
2023-01-04 10:10:00,339.24,339.58,338.12,339.42,31088.0,339.24,339.58,338.12,339.42,31088.0
2023-01-04 10:15:00,339.37,340.52,339.36,340.19,13680.0,339.37,340.52,339.36,340.19,13680.0
2023-01-04 10:20:00,340.37,341.03,338.02,338.6,13000.0,340.37,341.03,338.02,338.6,13000.0
2023-01-04 10:25:00,338.47,338.86,337.53,338.44,9283.0,338.47,338.86,337.53,338.44,9283.0
2023-01-04 10:30:00,338.52,338.52,336.73,337.58,11244.0,338.52,338.52,336.73,337.58,11244.0
2023-01-04 10:35:00,337.87,338.35,337.74,338.21,8851.0,337.87,338.35,337.74,338.21,8851.0
2023-01-04 10:40:00,338.11,339.61,337.94,339.45,3802.0,338.11,339.61,337.94,339.45,3802.0
2023-01-04 10:45:00,339.67,340.69,339.66,340.33,12060.0,339.67,340.69,339.66,340.33,12060.0
2023-01-04 10:50:00,340.48,340.51,340.19,340.27,8306.0,340.48,340.51,340.19,340.27,8306.0
2023-01-04 10:55:00,340.29,340.49,339.88,340.45,7388.0,340.29,340.49,339.88,340.45,7388.0
2023-01-04 11:00:00,340.49,340.6,339.93,340.18,4502.0,340.49,340.6,339.93,340.18,4502.0
2023-01-04 11:05:00,340.34,340.68,340.1,340.59,7731.0,340.34,340.68,340.1,340.59,7731.0
2023-01-04 11:10:00,340.69,341.41,340.48,341.4,5823.0,340.69,341.41,340.48,341.4,5823.0
2023-01-04 11:15:00,341.35,341.44,340.87,341.24,6226.0,341.35,341.44,340.87,341.24,6226.0
2023-01-04 11:20:00,341.18,341.43,340.83,340.85,6427.0,341.18,341.43,340.83,340.85,6427.0
2023-01-04 11:25:00,341.02,341.27,340.74,340.78,8652.0,341.02,341.27,340.74,340.78,8652.0
2023-01-04 11:30:00,341.2,342.58,341.2,342.23,16441.0,341.2,342.58,341.2,342.23,16441.0
2023-01-04 11:35:00,342.44,343.3,342.41,343.3,13088.0,342.44,343.3,342.41,343.3,13088.0
2023-01-04 11:40:00,343.13,343.63,342.87,343.44,9882.0,343.13,343.63,342.87,343.44,9882.0
2023-01-04 11:45:00,343.18,343.42,342.85,343.1,7024.0,343.18,343.42,342.85,343.1,7024.0
2023-01-04 11:50:00,343.24,343.76,343.13,343.73,10125.0,343.24,343.76,343.13,343.73,10125.0
2023-01-04 11:55:00,343.66,344.17,343.41,343.42,7816.0,343.66,344.17,343.41,343.42,7816.0
2023-01-04 12:00:00,343.56,343.56,342.96,343.0,7222.0,343.56,343.56,342.96,343.0,7222.0
2023-01-04 12:05:00,343.07,343.07,342.34,342.45,4071.0,343.07,343.07,342.34,342.45,4071.0
2023-01-04 12:10:00,342.56,342.58,342.21,342.35,5876.0,342.56,342.58,342.21,342.35,5876.0
2023-01-04 12:15:00,342.34,343.06,342.33,343.04,4585.0,342.34,343.06,342.33,343.04,4585.0
2023-01-04 12:20:00,343.03,343.74,342.94,343.74,7967.0,343.03,343.74,342.94,343.74,7967.0
2023-01-04 12:25:00,343.74,343.74,343.15,343.29,4513.0,343.74,343.74,343.15,343.29,4513.0
2023-01-04 12:30:00,343.34,343.65,343.23,343.65,6594.0,343.34,343.65,343.23,343.65,6594.0
2023-01-04 12:35:00,343.48,343.92,343.48,343.56,10075.0,343.48,343.92,343.48,343.56,10075.0
2023-01-04 12:40:00,343.72,344.0,343.69,343.98,6334.0,343.72,344.0,343.69,343.98,6334.0
2023-01-04 12:45:00,343.99,344.1,343.23,343.3,10616.0,343.99,344.1,343.23,343.3,10616.0
2023-01-04 12:50:00,343.26,343.3,342.56,342.86,10257.0,343.26,343.3,342.56,342.86,10257.0
2023-01-04 12:55:00,342.66,342.69,341.67,341.67,5602.0,342.66,342.69,341.67,341.67,5602.0
2023-01-04 13:00:00,341.5,341.59,340.29,340.99,8335.0,341.5,341.59,340.29,340.99,8335.0
2023-01-04 13:05:00,340.88,340.88,340.42,340.56,10425.0,340.88,340.88,340.42,340.56,10425.0
2023-01-04 13:10:00,340.57,341.2,340.44,341.1,15303.0,340.57,341.2,340.44,341.1,15303.0
2023-01-04 13:15:00,341.06,341.74,341.05,341.42,8405.0,341.06,341.74,341.05,341.42,8405.0
2023-01-04 13:20:00,341.49,342.04,341.34,341.81,6534.0,341.49,342.04,341.34,341.81,6534.0
2023-01-04 13:25:00,341.81,341.99,341.69,341.84,4820.0,341.81,341.99,341.69,341.84,4820.0
2023-01-04 13:30:00,341.87,341.9,341.52,341.76,7537.0,341.87,341.9,341.52,341.76,7537.0
2023-01-04 13:35:00,341.74,342.61,341.64,342.16,10501.0,341.74,342.61,341.64,342.16,10501.0
2023-01-04 13:40:00,342.09,342.31,341.87,342.23,6054.0,342.09,342.31,341.87,342.23,6054.0
2023-01-04 13:45:00,342.08,342.3,341.76,342.03,8153.0,342.08,342.3,341.76,342.03,8153.0
2023-01-04 13:50:00,342.13,342.32,342.0,342.23,6876.0,342.13,342.32,342.0,342.23,6876.0
2023-01-04 13:55:00,342.16,342.16,340.9,341.28,6206.0,342.16,342.16,340.9,341.28,6206.0
2023-01-04 14:00:00,341.24,342.98,339.33,340.18,18129.0,341.24,342.98,339.33,340.18,18129.0
2023-01-04 14:05:00,340.37,341.64,339.45,339.75,18883.0,340.37,341.64,339.45,339.75,18883.0
2023-01-04 14:10:00,339.71,340.78,339.71,340.73,6742.0,339.71,340.78,339.71,340.73,6742.0
2023-01-04 14:15:00,340.95,342.02,340.78,341.84,5630.0,340.95,342.02,340.78,341.84,5630.0
2023-01-04 14:20:00,341.66,341.85,340.21,340.21,10809.0,341.66,341.85,340.21,340.21,10809.0
2023-01-04 14:25:00,340.13,340.13,338.04,338.17,6627.0,340.13,340.13,338.04,338.17,6627.0
2023-01-04 14:30:00,337.84,339.09,337.8,339.09,12679.0,337.84,339.09,337.8,339.09,12679.0
2023-01-04 14:35:00,339.04,339.47,338.77,339.47,9708.0,339.04,339.47,338.77,339.47,9708.0
2023-01-04 14:40:00,339.13,340.4,338.86,339.4,7576.0,339.13,340.4,338.86,339.4,7576.0
2023-01-04 14:45:00,339.47,340.0,339.2,339.65,5980.0,339.47,340.0,339.2,339.65,5980.0
2023-01-04 14:50:00,339.65,340.22,339.37,340.08,4656.0,339.65,340.22,339.37,340.08,4656.0
2023-01-04 14:55:00,340.1,341.61,340.1,341.61,4186.0,340.1,341.61,340.1,341.61,4186.0
2023-01-04 15:00:00,341.51,342.48,341.46,342.46,7554.0,341.51,342.48,341.46,342.46,7554.0
2023-01-04 15:05:00,342.25,342.29,341.66,341.7,7319.0,342.25,342.29,341.66,341.7,7319.0
2023-01-04 15:10:00,341.85,341.98,341.05,341.7,7394.0,341.85,341.98,341.05,341.7,7394.0
2023-01-04 15:15:00,341.84,342.35,341.62,341.68,12399.0,341.84,342.35,341.62,341.68,12399.0
2023-01-04 15:20:00,341.85,341.98,340.58,340.73,6432.0,341.85,341.98,340.58,340.73,6432.0
2023-01-04 15:25:00,340.7,341.26,340.51,340.68,6341.0,340.7,341.26,340.51,340.68,6341.0
2023-01-04 15:30:00,340.52,340.52,339.66,339.8,7060.0,340.52,340.52,339.66,339.8,7060.0
2023-01-04 15:35:00,339.75,339.75,338.61,339.0,17443.0,339.75,339.75,338.61,339.0,17443.0
2023-01-04 15:40:00,338.93,338.93,338.2,338.6,15888.0,338.93,338.93,338.2,338.6,15888.0
2023-01-04 15:45:00,338.57,339.4,338.49,339.4,15924.0,338.57,339.4,338.49,339.4,15924.0
2023-01-04 15:50:00,339.47,340.02,339.05,339.98,47278.0,339.47,340.02,339.05,339.98,47278.0
2023-01-04 15:55:00,340.02,341.63,340.01,341.43,96189.0,340.02,341.63,340.01,341.43,96189.0
2023-01-05 09:30:00,337.53,337.55,334.15,335.0,52134.0,337.53,337.55,334.15,335.0,52134.0
2023-01-05 09:35:00,334.85,335.35,334.2,334.88,8682.0,334.85,335.35,334.2,334.88,8682.0
2023-01-05 09:40:00,333.5,333.76,332.25,333.76,13319.0,333.5,333.76,332.25,333.76,13319.0
2023-01-05 09:45:00,333.27,333.28,331.57,332.24,32651.0,333.27,333.28,331.57,332.24,32651.0
2023-01-05 09:50:00,332.52,333.6,332.03,333.51,17693.0,332.52,333.6,332.03,333.51,17693.0
2023-01-05 09:55:00,333.53,334.38,333.01,333.55,12750.0,333.53,334.38,333.01,333.55,12750.0
2023-01-05 10:00:00,333.2,334.46,332.95,333.87,10532.0,333.2,334.46,332.95,333.87,10532.0
2023-01-05 10:05:00,333.89,334.93,333.0,334.24,26752.0,333.89,334.93,333.0,334.24,26752.0
2023-01-05 10:10:00,333.74,334.28,333.6,333.72,3595.0,333.74,334.28,333.6,333.72,3595.0
2023-01-05 10:15:00,334.01,334.08,332.67,333.14,11616.0,334.01,334.08,332.67,333.14,11616.0
2023-01-05 10:20:00,332.81,333.1,331.55,331.86,6460.0,332.81,333.1,331.55,331.86,6460.0
2023-01-05 10:25:00,331.97,333.1,331.83,333.1,3972.0,331.97,333.1,331.83,333.1,3972.0
2023-01-05 10:30:00,333.03,333.03,331.91,332.08,5764.0,333.03,333.03,331.91,332.08,5764.0
2023-01-05 10:35:00,332.06,332.06,330.98,331.19,13265.0,332.06,332.06,330.98,331.19,13265.0
2023-01-05 10:40:00,331.09,332.78,331.07,332.49,12114.0,331.09,332.78,331.07,332.49,12114.0
2023-01-05 10:45:00,332.42,332.42,331.36,331.53,7801.0,332.42,332.42,331.36,331.53,7801.0
2023-01-05 10:50:00,331.59,331.76,330.55,330.96,17007.0,331.59,331.76,330.55,330.96,17007.0
2023-01-05 10:55:00,330.95,331.35,330.02,330.22,20485.0,330.95,331.35,330.02,330.22,20485.0
2023-01-05 11:00:00,330.01,330.48,329.7,330.24,23640.0,330.01,330.48,329.7,330.24,23640.0
2023-01-05 11:05:00,330.14,330.53,330.04,330.53,10876.0,330.14,330.53,330.04,330.53,10876.0
2023-01-05 11:10:00,330.46,331.8,330.25,330.55,14286.0,330.46,331.8,330.25,330.55,14286.0
2023-01-05 11:15:00,330.58,331.17,330.52,330.74,8452.0,330.58,331.17,330.52,330.74,8452.0
2023-01-05 11:20:00,330.79,331.01,330.22,330.34,7216.0,330.79,331.01,330.22,330.34,7216.0
2023-01-05 11:25:00,330.39,331.09,330.34,331.09,9497.0,330.39,331.09,330.34,331.09,9497.0
2023-01-05 11:30:00,330.76,331.41,330.75,331.11,9427.0,330.76,331.41,330.75,331.11,9427.0
2023-01-05 11:35:00,331.13,331.6,331.03,331.28,3129.0,331.13,331.6,331.03,331.28,3129.0
2023-01-05 11:40:00,331.35,331.85,331.1,331.83,5575.0,331.35,331.85,331.1,331.83,5575.0
2023-01-05 11:45:00,331.94,332.28,331.6,331.8,8655.0,331.94,332.28,331.6,331.8,8655.0
2023-01-05 11:50:00,331.81,331.86,330.99,331.0,7055.0,331.81,331.86,330.99,331.0,7055.0
2023-01-05 11:55:00,331.1,331.21,330.38,330.52,3497.0,331.1,331.21,330.38,330.52,3497.0
2023-01-05 12:00:00,330.23,330.84,330.21,330.79,7762.0,330.23,330.84,330.21,330.79,7762.0
2023-01-05 12:05:00,330.67,331.65,330.5,331.34,16205.0,330.67,331.65,330.5,331.34,16205.0
2023-01-05 12:10:00,331.21,331.21,330.25,330.25,4651.0,331.21,331.21,330.25,330.25,4651.0
2023-01-05 12:15:00,330.28,330.63,329.94,330.02,12996.0,330.28,330.63,329.94,330.02,12996.0
2023-01-05 12:20:00,330.1,330.92,330.0,330.8,6938.0,330.1,330.92,330.0,330.8,6938.0
2023-01-05 12:25:00,330.94,331.16,330.82,330.9,3691.0,330.94,331.16,330.82,330.9,3691.0
2023-01-05 12:30:00,330.79,332.03,330.79,331.77,10488.0,330.79,332.03,330.79,331.77,10488.0
2023-01-05 12:35:00,331.93,331.93,331.24,331.41,5262.0,331.93,331.93,331.24,331.41,5262.0
2023-01-05 12:40:00,331.46,331.54,331.04,331.14,5252.0,331.46,331.54,331.04,331.14,5252.0
2023-01-05 12:45:00,331.01,331.02,330.29,330.39,7459.0,331.01,331.02,330.29,330.39,7459.0
2023-01-05 12:50:00,330.57,330.57,330.14,330.15,3428.0,330.57,330.57,330.14,330.15,3428.0
2023-01-05 12:55:00,330.13,330.42,329.96,330.21,9650.0,330.13,330.42,329.96,330.21,9650.0
2023-01-05 13:00:00,330.04,330.22,329.89,330.12,16201.0,330.04,330.22,329.89,330.12,16201.0
2023-01-05 13:05:00,330.11,330.58,330.11,330.43,5646.0,330.11,330.58,330.11,330.43,5646.0
2023-01-05 13:10:00,330.38,330.39,329.93,330.05,7435.0,330.38,330.39,329.93,330.05,7435.0
2023-01-05 13:15:00,329.89,330.12,329.89,329.92,7173.0,329.89,330.12,329.89,329.92,7173.0
2023-01-05 13:20:00,329.96,332.15,329.96,332.03,18916.0,329.96,332.15,329.96,332.03,18916.0
2023-01-05 13:25:00,332.12,332.7,331.51,332.07,12259.0,332.12,332.7,331.51,332.07,12259.0
2023-01-05 13:30:00,332.42,333.08,331.98,332.96,6349.0,332.42,333.08,331.98,332.96,6349.0
2023-01-05 13:35:00,332.94,333.29,332.55,332.8,6352.0,332.94,333.29,332.55,332.8,6352.0
2023-01-05 13:40:00,332.76,333.3,332.65,332.87,10882.0,332.76,333.3,332.65,332.87,10882.0
2023-01-05 13:45:00,333.04,333.04,332.32,332.32,9435.0,333.04,333.04,332.32,332.32,9435.0
2023-01-05 13:50:00,332.35,332.8,332.3,332.55,4456.0,332.35,332.8,332.3,332.55,4456.0
2023-01-05 13:55:00,332.52,333.07,332.3,332.6,9418.0,332.52,333.07,332.3,332.6,9418.0
2023-01-05 14:00:00,332.66,332.66,332.0,332.01,6462.0,332.66,332.66,332.0,332.01,6462.0
2023-01-05 14:05:00,331.93,332.34,331.86,332.32,3168.0,331.93,332.34,331.86,332.32,3168.0
2023-01-05 14:10:00,332.21,332.32,331.35,331.35,4100.0,332.21,332.32,331.35,331.35,4100.0
2023-01-05 14:15:00,331.36,331.85,331.36,331.59,1042.0,331.36,331.85,331.36,331.59,1042.0
2023-01-05 14:20:00,331.86,331.98,331.65,331.88,3056.0,331.86,331.98,331.65,331.88,3056.0
2023-01-05 14:25:00,331.81,331.99,331.52,331.52,4188.0,331.81,331.99,331.52,331.52,4188.0
2023-01-05 14:30:00,331.51,331.87,331.51,331.64,2273.0,331.51,331.87,331.51,331.64,2273.0
2023-01-05 14:35:00,331.61,332.92,331.48,332.29,7991.0,331.61,332.92,331.48,332.29,7991.0
2023-01-05 14:40:00,332.31,332.49,332.09,332.22,4286.0,332.31,332.49,332.09,332.22,4286.0
2023-01-05 14:45:00,332.3,333.17,332.29,333.05,4913.0,332.3,333.17,332.29,333.05,4913.0
2023-01-05 14:50:00,333.16,333.18,332.78,333.11,6237.0,333.16,333.18,332.78,333.11,6237.0
2023-01-05 14:55:00,333.01,333.3,332.0,332.0,5467.0,333.01,333.3,332.0,332.0,5467.0
2023-01-05 15:00:00,331.96,331.96,331.5,331.68,6204.0,331.96,331.96,331.5,331.68,6204.0
2023-01-05 15:05:00,331.61,331.61,330.81,330.81,4143.0,331.61,331.61,330.81,330.81,4143.0
2023-01-05 15:10:00,330.61,330.89,330.49,330.82,8250.0,330.61,330.89,330.49,330.82,8250.0
2023-01-05 15:15:00,330.92,331.03,330.3,330.31,9667.0,330.92,331.03,330.3,330.31,9667.0
2023-01-05 15:20:00,330.31,330.4,330.07,330.14,8565.0,330.31,330.4,330.07,330.14,8565.0
2023-01-05 15:25:00,330.1,330.1,329.69,329.92,16024.0,330.1,330.1,329.69,329.92,16024.0
2023-01-05 15:30:00,329.75,329.85,329.3,329.56,54133.0,329.75,329.85,329.3,329.56,54133.0
2023-01-05 15:35:00,329.51,330.03,329.5,329.77,17239.0,329.51,330.03,329.5,329.77,17239.0
2023-01-05 15:40:00,329.79,329.89,328.95,329.07,20777.0,329.79,329.89,328.95,329.07,20777.0
2023-01-05 15:45:00,329.11,329.3,328.56,328.68,29991.0,329.11,329.3,328.56,328.68,29991.0
2023-01-05 15:50:00,328.5,328.62,328.27,328.37,41585.0,328.5,328.62,328.27,328.37,41585.0
2023-01-05 15:55:00,328.21,328.76,328.16,328.45,86815.0,328.21,328.76,328.16,328.45,86815.0
2023-01-06 09:30:00,332.28,332.75,330.0,331.12,25384.0,332.28,332.75,330.0,331.12,25384.0
2023-01-06 09:35:00,331.82,331.83,326.6,326.61,13676.0,331.82,331.83,326.6,326.61,13676.0
2023-01-06 09:40:00,326.85,326.95,323.35,323.6,17069.0,326.85,326.95,323.35,323.6,17069.0
2023-01-06 09:45:00,323.88,324.04,322.44,323.41,31065.0,323.88,324.04,322.44,323.41,31065.0
2023-01-06 09:50:00,323.4,324.9,323.22,324.71,25885.0,323.4,324.9,323.22,324.71,25885.0
2023-01-06 09:55:00,324.93,325.41,323.81,323.81,13607.0,324.93,325.41,323.81,323.81,13607.0
2023-01-06 10:00:00,324.22,326.9,324.18,325.24,28641.0,324.22,326.9,324.18,325.24,28641.0
2023-01-06 10:05:00,325.96,328.24,325.75,327.5,7908.0,325.96,328.24,325.75,327.5,7908.0
2023-01-06 10:10:00,327.5,328.53,327.34,327.38,17419.0,327.5,328.53,327.34,327.38,17419.0
2023-01-06 10:15:00,327.39,329.82,327.39,329.27,12450.0,327.39,329.82,327.39,329.27,12450.0
2023-01-06 10:20:00,329.12,329.42,328.16,328.89,22969.0,329.12,329.42,328.16,328.89,22969.0
2023-01-06 10:25:00,329.18,329.22,328.06,328.19,6260.0,329.18,329.22,328.06,328.19,6260.0
2023-01-06 10:30:00,328.16,329.4,328.0,329.31,7751.0,328.16,329.4,328.0,329.31,7751.0
2023-01-06 10:35:00,329.33,330.58,329.27,330.21,8437.0,329.33,330.58,329.27,330.21,8437.0
2023-01-06 10:40:00,330.45,330.83,329.72,330.01,10760.0,330.45,330.83,329.72,330.01,10760.0
2023-01-06 10:45:00,330.01,330.92,329.68,330.92,7575.0,330.01,330.92,329.68,330.92,7575.0
2023-01-06 10:50:00,330.92,330.92,330.43,330.65,10495.0,330.92,330.92,330.43,330.65,10495.0
2023-01-06 10:55:00,330.5,331.46,330.39,331.12,22722.0,330.5,331.46,330.39,331.12,22722.0
2023-01-06 11:00:00,331.0,331.19,330.64,330.82,8159.0,331.0,331.19,330.64,330.82,8159.0
2023-01-06 11:05:00,331.14,332.0,330.95,331.49,5517.0,331.14,332.0,330.95,331.49,5517.0
2023-01-06 11:10:00,331.61,331.65,330.49,330.55,5778.0,331.61,331.65,330.49,330.55,5778.0
2023-01-06 11:15:00,330.52,330.62,329.59,329.8,7119.0,330.52,330.62,329.59,329.8,7119.0
2023-01-06 11:20:00,329.68,330.44,329.65,330.35,10540.0,329.68,330.44,329.65,330.35,10540.0
2023-01-06 11:25:00,330.27,330.28,329.18,329.7,9059.0,330.27,330.28,329.18,329.7,9059.0
2023-01-06 11:30:00,329.68,330.78,329.26,330.47,8224.0,329.68,330.78,329.26,330.47,8224.0
2023-01-06 11:35:00,330.6,330.6,329.93,330.13,2670.0,330.6,330.6,329.93,330.13,2670.0
2023-01-06 11:40:00,330.18,330.31,329.8,329.92,7061.0,330.18,330.31,329.8,329.92,7061.0
2023-01-06 11:45:00,329.99,330.4,329.73,330.4,4103.0,329.99,330.4,329.73,330.4,4103.0
2023-01-06 11:50:00,330.37,331.61,330.36,331.28,9137.0,330.37,331.61,330.36,331.28,9137.0
2023-01-06 11:55:00,331.24,331.37,330.86,331.0,5190.0,331.24,331.37,330.86,331.0,5190.0
2023-01-06 12:00:00,330.99,331.36,330.99,331.03,2993.0,330.99,331.36,330.99,331.03,2993.0
2023-01-06 12:05:00,330.9,331.8,330.77,331.55,8163.0,330.9,331.8,330.77,331.55,8163.0
2023-01-06 12:10:00,331.6,331.89,331.03,331.1,7778.0,331.6,331.89,331.03,331.1,7778.0
2023-01-06 12:15:00,331.16,331.34,330.74,331.15,3774.0,331.16,331.34,330.74,331.15,3774.0
2023-01-06 12:20:00,331.27,331.5,330.42,330.43,5636.0,331.27,331.5,330.42,330.43,5636.0
2023-01-06 12:25:00,330.86,331.04,330.7,331.04,4941.0,330.86,331.04,330.7,331.04,4941.0
2023-01-06 12:30:00,331.09,331.32,330.87,330.87,7263.0,331.09,331.32,330.87,330.87,7263.0
2023-01-06 12:35:00,330.74,330.81,330.03,330.55,3316.0,330.74,330.81,330.03,330.55,3316.0
2023-01-06 12:40:00,330.68,330.71,330.19,330.7,5906.0,330.68,330.71,330.19,330.7,5906.0
2023-01-06 12:45:00,330.8,330.94,330.59,330.59,1987.0,330.8,330.94,330.59,330.59,1987.0
2023-01-06 12:50:00,330.66,330.71,330.33,330.7,4207.0,330.66,330.71,330.33,330.7,4207.0
2023-01-06 12:55:00,330.66,330.66,330.37,330.57,3309.0,330.66,330.66,330.37,330.57,3309.0
2023-01-06 13:00:00,330.78,331.0,330.67,330.97,5187.0,330.78,331.0,330.67,330.97,5187.0
2023-01-06 13:05:00,331.07,331.38,330.92,330.97,1987.0,331.07,331.38,330.92,330.97,1987.0
2023-01-06 13:10:00,331.0,331.5,330.87,331.43,2679.0,331.0,331.5,330.87,331.43,2679.0
2023-01-06 13:15:00,331.23,331.58,331.08,331.23,5909.0,331.23,331.58,331.08,331.23,5909.0
2023-01-06 13:20:00,331.11,331.53,331.06,331.41,4927.0,331.11,331.53,331.06,331.41,4927.0
2023-01-06 13:25:00,331.35,331.95,331.31,331.75,8106.0,331.35,331.95,331.31,331.75,8106.0
2023-01-06 13:30:00,331.7,332.37,331.68,332.37,27864.0,331.7,332.37,331.68,332.37,27864.0
2023-01-06 13:35:00,332.22,332.45,331.94,332.4,4808.0,332.22,332.45,331.94,332.4,4808.0
2023-01-06 13:40:00,332.41,333.1,332.37,332.89,7364.0,332.41,333.1,332.37,332.89,7364.0
2023-01-06 13:45:00,332.9,333.0,332.74,333.0,6562.0,332.9,333.0,332.74,333.0,6562.0
2023-01-06 13:50:00,332.93,332.93,332.59,332.68,5862.0,332.93,332.93,332.59,332.68,5862.0
2023-01-06 13:55:00,332.67,332.96,332.59,332.59,6647.0,332.67,332.96,332.59,332.59,6647.0
2023-01-06 14:00:00,332.85,333.15,332.77,332.9,9657.0,332.85,333.15,332.77,332.9,9657.0
2023-01-06 14:05:00,332.82,332.82,332.02,332.49,14201.0,332.82,332.82,332.02,332.49,14201.0
2023-01-06 14:10:00,332.48,332.78,332.26,332.34,18438.0,332.48,332.78,332.26,332.34,18438.0
2023-01-06 14:15:00,332.37,333.0,332.34,332.9,11337.0,332.37,333.0,332.34,332.9,11337.0
2023-01-06 14:20:00,332.99,333.45,332.99,333.39,15341.0,332.99,333.45,332.99,333.39,15341.0
2023-01-06 14:25:00,333.41,333.7,332.78,332.87,14730.0,333.41,333.7,332.78,332.87,14730.0
2023-01-06 14:30:00,332.87,333.11,332.75,332.75,6964.0,332.87,333.11,332.75,332.75,6964.0
2023-01-06 14:35:00,332.67,332.84,332.4,332.52,20499.0,332.67,332.84,332.4,332.52,20499.0
2023-01-06 14:40:00,332.53,332.74,332.37,332.58,8397.0,332.53,332.74,332.37,332.58,8397.0
2023-01-06 14:45:00,332.62,332.62,331.97,332.45,14064.0,332.62,332.62,331.97,332.45,14064.0
2023-01-06 14:50:00,332.54,333.63,332.41,333.59,13985.0,332.54,333.63,332.41,333.59,13985.0
2023-01-06 14:55:00,333.68,333.68,333.16,333.39,12505.0,333.68,333.68,333.16,333.39,12505.0
2023-01-06 15:00:00,333.41,334.48,333.35,334.2,10773.0,333.41,334.48,333.35,334.2,10773.0
2023-01-06 15:05:00,334.23,334.56,334.23,334.47,7644.0,334.23,334.56,334.23,334.47,7644.0
2023-01-06 15:10:00,334.53,334.57,333.95,334.32,8018.0,334.53,334.57,333.95,334.32,8018.0
2023-01-06 15:15:00,334.42,334.88,334.34,334.37,12659.0,334.42,334.88,334.34,334.37,12659.0
2023-01-06 15:20:00,334.35,334.42,333.81,333.92,21059.0,334.35,334.42,333.81,333.92,21059.0
2023-01-06 15:25:00,333.92,333.92,333.39,333.62,7876.0,333.92,333.92,333.39,333.62,7876.0
2023-01-06 15:30:00,333.68,334.56,333.63,334.06,14449.0,333.68,334.56,333.63,334.06,14449.0
2023-01-06 15:35:00,334.11,334.51,333.77,333.97,15736.0,334.11,334.51,333.77,333.97,15736.0
2023-01-06 15:40:00,333.97,333.97,333.53,333.58,18379.0,333.97,333.97,333.53,333.58,18379.0
2023-01-06 15:45:00,333.55,333.72,332.29,332.29,25436.0,333.55,333.72,332.29,332.29,25436.0
2023-01-06 15:50:00,332.15,332.74,331.67,332.05,51107.0,332.15,332.74,331.67,332.05,51107.0
2023-01-06 15:55:00,332.32,332.97,332.14,332.75,111434.0,332.32,332.97,332.14,332.75,111434.0
2023-01-09 09:30:00,339.2,342.38,338.42,340.86,69248.0,339.2,342.38,338.42,340.86,69248.0
2023-01-09 09:35:00,340.93,342.45,340.12,341.0,54170.0,340.93,342.45,340.12,341.0,54170.0
2023-01-09 09:40:00,340.72,340.72,338.92,340.52,33498.0,340.72,340.72,338.92,340.52,33498.0
2023-01-09 09:45:00,340.75,342.46,340.75,341.81,22381.0,340.75,342.46,340.75,341.81,22381.0
2023-01-09 09:50:00,342.0,344.79,342.0,344.5,25799.0,342.0,344.79,342.0,344.5,25799.0
2023-01-09 09:55:00,344.33,345.56,344.06,345.56,24005.0,344.33,345.56,344.06,345.56,24005.0
2023-01-09 10:00:00,345.81,346.32,344.92,345.4,18053.0,345.81,346.32,344.92,345.4,18053.0
2023-01-09 10:05:00,345.39,345.53,344.6,345.01,21356.0,345.39,345.53,344.6,345.01,21356.0
2023-01-09 10:10:00,344.91,345.11,343.23,343.23,19569.0,344.91,345.11,343.23,343.23,19569.0
2023-01-09 10:15:00,343.21,344.51,343.21,344.21,10436.0,343.21,344.51,343.21,344.21,10436.0
2023-01-09 10:20:00,344.33,344.83,343.7,344.7,21021.0,344.33,344.83,343.7,344.7,21021.0
2023-01-09 10:25:00,344.66,345.22,344.28,344.91,33916.0,344.66,345.22,344.28,344.91,33916.0
2023-01-09 10:30:00,344.84,346.39,344.84,346.06,20941.0,344.84,346.39,344.84,346.06,20941.0
2023-01-09 10:35:00,346.06,347.23,345.93,347.23,15519.0,346.06,347.23,345.93,347.23,15519.0
2023-01-09 10:40:00,347.23,347.68,346.71,347.63,26062.0,347.23,347.68,346.71,347.63,26062.0
2023-01-09 10:45:00,347.75,348.0,347.28,347.65,19615.0,347.75,348.0,347.28,347.65,19615.0
2023-01-09 10:50:00,347.75,348.48,347.39,348.38,23443.0,347.75,348.48,347.39,348.38,23443.0
2023-01-09 10:55:00,348.38,348.48,347.38,347.6,20559.0,348.38,348.48,347.38,347.6,20559.0
2023-01-09 11:00:00,347.65,348.23,347.4,348.09,36166.0,347.65,348.23,347.4,348.09,36166.0
2023-01-09 11:05:00,348.07,348.92,347.94,348.69,15401.0,348.07,348.92,347.94,348.69,15401.0
2023-01-09 11:10:00,348.74,349.26,348.47,348.82,16095.0,348.74,349.26,348.47,348.82,16095.0
2023-01-09 11:15:00,348.74,349.46,348.74,349.07,17435.0,348.74,349.46,348.74,349.07,17435.0
2023-01-09 11:20:00,349.05,349.36,348.85,348.85,14813.0,349.05,349.36,348.85,348.85,14813.0
2023-01-09 11:25:00,348.9,349.06,348.69,348.77,12995.0,348.9,349.06,348.69,348.77,12995.0
2023-01-09 11:30:00,348.83,348.98,348.11,348.44,24687.0,348.83,348.98,348.11,348.44,24687.0
2023-01-09 11:35:00,348.18,348.87,348.18,348.3,22774.0,348.18,348.87,348.18,348.3,22774.0
2023-01-09 11:40:00,348.36,348.7,348.3,348.68,31055.0,348.36,348.7,348.3,348.68,31055.0
2023-01-09 11:45:00,348.8,349.21,348.25,348.59,14021.0,348.8,349.21,348.25,348.59,14021.0
2023-01-09 11:50:00,348.61,349.39,348.32,349.26,12343.0,348.61,349.39,348.32,349.26,12343.0
2023-01-09 11:55:00,349.21,349.28,348.75,349.05,18719.0,349.21,349.28,348.75,349.05,18719.0
2023-01-09 12:00:00,349.06,349.17,348.41,349.0,21431.0,349.06,349.17,348.41,349.0,21431.0
2023-01-09 12:05:00,348.99,349.09,348.08,348.13,16394.0,348.99,349.09,348.08,348.13,16394.0
2023-01-09 12:10:00,348.15,348.59,348.05,348.3,18949.0,348.15,348.59,348.05,348.3,18949.0
2023-01-09 12:15:00,348.3,348.35,347.44,347.74,10526.0,348.3,348.35,347.44,347.74,10526.0
2023-01-09 12:20:00,347.93,348.66,347.9,348.55,11073.0,347.93,348.66,347.9,348.55,11073.0
2023-01-09 12:25:00,348.67,348.67,348.21,348.46,10577.0,348.67,348.67,348.21,348.46,10577.0
2023-01-09 12:30:00,348.47,349.4,348.46,348.8,14723.0,348.47,349.4,348.46,348.8,14723.0
2023-01-09 12:35:00,348.77,348.77,347.57,347.57,9835.0,348.77,348.77,347.57,347.57,9835.0
2023-01-09 12:40:00,347.46,347.51,346.74,346.78,12595.0,347.46,347.51,346.74,346.78,12595.0
2023-01-09 12:45:00,346.82,347.15,346.76,347.13,16096.0,346.82,347.15,346.76,347.13,16096.0
2023-01-09 12:50:00,347.09,347.2,346.86,347.13,10816.0,347.09,347.2,346.86,347.13,10816.0
2023-01-09 12:55:00,347.14,347.65,347.03,347.36,14275.0,347.14,347.65,347.03,347.36,14275.0
2023-01-09 13:00:00,347.36,348.1,347.28,347.29,19703.0,347.36,348.1,347.28,347.29,19703.0
2023-01-09 13:05:00,347.16,347.48,346.91,346.98,9627.0,347.16,347.48,346.91,346.98,9627.0
2023-01-09 13:10:00,346.97,347.47,346.56,347.44,12446.0,346.97,347.47,346.56,347.44,12446.0
2023-01-09 13:15:00,347.44,348.28,347.37,347.73,11062.0,347.44,348.28,347.37,347.73,11062.0
2023-01-09 13:20:00,347.82,347.91,347.34,347.41,7753.0,347.82,347.91,347.34,347.41,7753.0
2023-01-09 13:25:00,347.42,347.42,346.73,346.86,13513.0,347.42,347.42,346.73,346.86,13513.0
2023-01-09 13:30:00,346.84,346.84,346.17,346.41,11025.0,346.84,346.84,346.17,346.41,11025.0
2023-01-09 13:35:00,346.27,346.29,345.24,345.89,13364.0,346.27,346.29,345.24,345.89,13364.0
2023-01-09 13:40:00,345.94,345.95,344.11,344.25,23481.0,345.94,345.95,344.11,344.25,23481.0
2023-01-09 13:45:00,344.03,344.2,343.53,344.2,12398.0,344.03,344.2,343.53,344.2,12398.0
2023-01-09 13:50:00,344.07,344.41,343.86,344.13,16194.0,344.07,344.41,343.86,344.13,16194.0
2023-01-09 13:55:00,344.15,344.46,343.77,344.11,8635.0,344.15,344.46,343.77,344.11,8635.0
2023-01-09 14:00:00,344.11,345.16,344.11,344.79,7715.0,344.11,345.16,344.11,344.79,7715.0
2023-01-09 14:05:00,344.69,344.69,343.69,344.45,12398.0,344.69,344.69,343.69,344.45,12398.0
2023-01-09 14:10:00,344.51,344.69,344.0,344.54,10956.0,344.51,344.69,344.0,344.54,10956.0
2023-01-09 14:15:00,344.48,344.81,344.25,344.8,5501.0,344.48,344.81,344.25,344.8,5501.0
2023-01-09 14:20:00,344.92,345.4,344.73,345.2,9388.0,344.92,345.4,344.73,345.2,9388.0
2023-01-09 14:25:00,345.2,345.38,344.46,345.34,12636.0,345.2,345.38,344.46,345.34,12636.0
2023-01-09 14:30:00,345.2,345.36,344.3,344.3,11346.0,345.2,345.36,344.3,344.3,11346.0
2023-01-09 14:35:00,344.32,344.32,343.7,343.7,9806.0,344.32,344.32,343.7,343.7,9806.0
2023-01-09 14:40:00,343.78,343.81,343.32,343.46,15605.0,343.78,343.81,343.32,343.46,15605.0
2023-01-09 14:45:00,343.46,343.67,343.07,343.67,20006.0,343.46,343.67,343.07,343.67,20006.0
2023-01-09 14:50:00,343.78,343.96,343.43,343.62,10533.0,343.78,343.96,343.43,343.62,10533.0
2023-01-09 14:55:00,343.54,343.59,342.12,342.19,11763.0,343.54,343.59,342.12,342.19,11763.0
2023-01-09 15:00:00,342.18,342.78,342.05,342.78,14699.0,342.18,342.78,342.05,342.78,14699.0
2023-01-09 15:05:00,342.71,343.36,342.7,343.34,11462.0,342.71,343.36,342.7,343.34,11462.0
2023-01-09 15:10:00,343.27,343.37,342.32,342.32,15368.0,343.27,343.37,342.32,342.32,15368.0
2023-01-09 15:15:00,342.4,342.85,342.26,342.64,13667.0,342.4,342.85,342.26,342.64,13667.0
2023-01-09 15:20:00,342.68,343.26,342.54,342.85,17442.0,342.68,343.26,342.54,342.85,17442.0
2023-01-09 15:25:00,342.87,343.11,342.68,342.68,10129.0,342.87,343.11,342.68,342.68,10129.0
2023-01-09 15:30:00,342.68,342.88,341.72,342.37,16889.0,342.68,342.88,341.72,342.37,16889.0
2023-01-09 15:35:00,342.28,342.46,341.87,341.97,14478.0,342.28,342.46,341.87,341.97,14478.0
2023-01-09 15:40:00,341.97,342.29,341.68,342.25,18377.0,341.97,342.29,341.68,342.25,18377.0
2023-01-09 15:45:00,342.2,342.46,341.25,341.34,24923.0,342.2,342.46,341.25,341.34,24923.0
2023-01-09 15:50:00,341.47,342.0,341.03,341.44,58762.0,341.47,342.0,341.03,341.44,58762.0
2023-01-09 15:55:00,341.44,342.11,341.16,342.04,78147.0,341.44,342.11,341.16,342.04,78147.0
2023-01-10 09:30:00,337.65,344.29,337.55,344.05,53281.0,337.65,344.29,337.55,344.05,53281.0
2023-01-10 09:35:00,344.05,344.63,342.66,342.72,17939.0,344.05,344.63,342.66,342.72,17939.0
2023-01-10 09:40:00,342.86,342.89,340.66,341.18,15866.0,342.86,342.89,340.66,341.18,15866.0
2023-01-10 09:45:00,341.18,341.95,339.78,341.82,12241.0,341.18,341.95,339.78,341.82,12241.0
2023-01-10 09:50:00,341.75,342.81,340.21,342.62,12476.0,341.75,342.81,340.21,342.62,12476.0
2023-01-10 09:55:00,342.59,343.05,341.81,341.88,12595.0,342.59,343.05,341.81,341.88,12595.0
2023-01-10 10:00:00,341.96,342.38,340.74,341.89,11056.0,341.96,342.38,340.74,341.89,11056.0
2023-01-10 10:05:00,341.94,342.72,341.59,341.63,12471.0,341.94,342.72,341.59,341.63,12471.0
2023-01-10 10:10:00,341.85,343.72,341.68,343.33,11071.0,341.85,343.72,341.68,343.33,11071.0
2023-01-10 10:15:00,343.26,343.88,342.88,342.88,7727.0,343.26,343.88,342.88,342.88,7727.0
2023-01-10 10:20:00,342.92,342.92,341.53,342.03,10633.0,342.92,342.92,341.53,342.03,10633.0
2023-01-10 10:25:00,342.07,342.5,340.5,340.61,6654.0,342.07,342.5,340.5,340.61,6654.0
2023-01-10 10:30:00,340.48,340.48,338.4,338.5,24741.0,340.48,340.48,338.4,338.5,24741.0
2023-01-10 10:35:00,338.54,339.8,338.39,339.8,14771.0,338.54,339.8,338.39,339.8,14771.0
2023-01-10 10:40:00,339.77,340.2,338.62,338.94,8360.0,339.77,340.2,338.62,338.94,8360.0
2023-01-10 10:45:00,338.25,339.47,338.08,339.32,5725.0,338.25,339.47,338.08,339.32,5725.0
2023-01-10 10:50:00,339.9,340.6,339.84,340.18,10953.0,339.9,340.6,339.84,340.18,10953.0
2023-01-10 10:55:00,340.23,340.71,339.71,339.83,6563.0,340.23,340.71,339.71,339.83,6563.0
2023-01-10 11:00:00,339.87,340.47,339.53,340.12,5237.0,339.87,340.47,339.53,340.12,5237.0
2023-01-10 11:05:00,340.08,340.08,339.33,339.43,6903.0,340.08,340.08,339.33,339.43,6903.0
2023-01-10 11:10:00,339.28,340.27,339.19,340.0,6119.0,339.28,340.27,339.19,340.0,6119.0
2023-01-10 11:15:00,340.16,340.44,339.74,339.74,6834.0,340.16,340.44,339.74,339.74,6834.0
2023-01-10 11:20:00,339.97,340.49,339.87,340.27,4180.0,339.97,340.49,339.87,340.27,4180.0
2023-01-10 11:25:00,340.32,340.32,339.35,339.99,12850.0,340.32,340.32,339.35,339.99,12850.0
2023-01-10 11:30:00,340.03,340.2,339.2,339.2,6622.0,340.03,340.2,339.2,339.2,6622.0
2023-01-10 11:35:00,339.48,339.76,338.95,338.95,6528.0,339.48,339.76,338.95,338.95,6528.0
2023-01-10 11:40:00,339.12,339.46,339.12,339.32,2471.0,339.12,339.46,339.12,339.32,2471.0
2023-01-10 11:45:00,339.5,339.6,339.12,339.24,11024.0,339.5,339.6,339.12,339.24,11024.0
2023-01-10 11:50:00,339.25,339.47,339.07,339.31,6800.0,339.25,339.47,339.07,339.31,6800.0
2023-01-10 11:55:00,339.35,340.2,339.35,339.66,13897.0,339.35,340.2,339.35,339.66,13897.0
2023-01-10 12:00:00,339.48,339.49,338.46,338.47,4289.0,339.48,339.49,338.46,338.47,4289.0
2023-01-10 12:05:00,338.54,339.28,338.42,339.18,5386.0,338.54,339.28,338.42,339.18,5386.0
2023-01-10 12:10:00,339.12,339.64,339.03,339.21,6430.0,339.12,339.64,339.03,339.21,6430.0
2023-01-10 12:15:00,339.14,339.15,338.46,338.58,7524.0,339.14,339.15,338.46,338.58,7524.0
2023-01-10 12:20:00,338.47,338.64,338.27,338.45,8229.0,338.47,338.64,338.27,338.45,8229.0
2023-01-10 12:25:00,338.58,338.69,338.16,338.31,6641.0,338.58,338.69,338.16,338.31,6641.0
2023-01-10 12:30:00,338.52,338.82,338.4,338.73,3668.0,338.52,338.82,338.4,338.73,3668.0
2023-01-10 12:35:00,338.81,339.41,338.7,339.25,27666.0,338.81,339.41,338.7,339.25,27666.0
2023-01-10 12:40:00,339.27,339.27,338.79,338.82,7315.0,339.27,339.27,338.79,338.82,7315.0
2023-01-10 12:45:00,339.02,339.02,338.66,338.73,4215.0,339.02,339.02,338.66,338.73,4215.0
2023-01-10 12:50:00,338.66,338.93,338.51,338.66,5392.0,338.66,338.93,338.51,338.66,5392.0
2023-01-10 12:55:00,338.69,338.73,338.5,338.61,6113.0,338.69,338.73,338.5,338.61,6113.0
2023-01-10 13:00:00,338.57,338.92,338.51,338.8,7220.0,338.57,338.92,338.51,338.8,7220.0
2023-01-10 13:05:00,338.8,339.48,338.8,339.25,7612.0,338.8,339.48,338.8,339.25,7612.0
2023-01-10 13:10:00,339.25,339.28,338.52,338.58,7839.0,339.25,339.28,338.52,338.58,7839.0
2023-01-10 13:15:00,338.5,338.5,337.8,337.89,6306.0,338.5,338.5,337.8,337.89,6306.0
2023-01-10 13:20:00,337.81,338.11,337.56,338.11,9728.0,337.81,338.11,337.56,338.11,9728.0
2023-01-10 13:25:00,338.03,338.05,337.7,337.7,5582.0,338.03,338.05,337.7,337.7,5582.0
2023-01-10 13:30:00,337.66,337.97,337.46,337.7,9179.0,337.66,337.97,337.46,337.7,9179.0
2023-01-10 13:35:00,337.86,337.98,337.61,337.65,8394.0,337.86,337.98,337.61,337.65,8394.0
2023-01-10 13:40:00,337.66,337.94,337.51,337.59,8687.0,337.66,337.94,337.51,337.59,8687.0
2023-01-10 13:45:00,337.59,337.67,336.92,337.24,13985.0,337.59,337.67,336.92,337.24,13985.0
2023-01-10 13:50:00,337.41,337.65,337.1,337.16,6556.0,337.41,337.65,337.1,337.16,6556.0
2023-01-10 13:55:00,337.06,337.83,336.8,337.56,11113.0,337.06,337.83,336.8,337.56,11113.0
2023-01-10 14:00:00,337.71,338.2,337.57,337.57,4874.0,337.71,338.2,337.57,337.57,4874.0
2023-01-10 14:05:00,337.68,337.93,337.39,337.74,6084.0,337.68,337.93,337.39,337.74,6084.0
2023-01-10 14:10:00,337.85,338.22,337.73,337.88,7913.0,337.85,338.22,337.73,337.88,7913.0
2023-01-10 14:15:00,337.91,338.45,337.9,338.37,8845.0,337.91,338.45,337.9,338.37,8845.0
2023-01-10 14:20:00,338.31,338.56,338.31,338.56,4009.0,338.31,338.56,338.31,338.56,4009.0
2023-01-10 14:25:00,338.62,338.63,338.3,338.53,8802.0,338.62,338.63,338.3,338.53,8802.0
2023-01-10 14:30:00,338.6,338.69,338.2,338.5,10929.0,338.6,338.69,338.2,338.5,10929.0
2023-01-10 14:35:00,338.59,338.68,338.1,338.19,4686.0,338.59,338.68,338.1,338.19,4686.0
2023-01-10 14:40:00,338.0,338.29,337.81,337.87,8517.0,338.0,338.29,337.81,337.87,8517.0
2023-01-10 14:45:00,337.72,337.76,337.43,337.43,4586.0,337.72,337.76,337.43,337.43,4586.0
2023-01-10 14:50:00,337.41,337.58,337.18,337.38,8146.0,337.41,337.58,337.18,337.38,8146.0
2023-01-10 14:55:00,337.26,337.79,337.18,337.57,9503.0,337.26,337.79,337.18,337.57,9503.0
2023-01-10 15:00:00,337.79,337.84,337.45,337.72,6654.0,337.79,337.84,337.45,337.72,6654.0
2023-01-10 15:05:00,337.85,337.85,337.32,337.75,7641.0,337.85,337.85,337.32,337.75,7641.0
2023-01-10 15:10:00,337.64,337.64,337.13,337.43,6542.0,337.64,337.64,337.13,337.43,6542.0
2023-01-10 15:15:00,337.52,338.3,337.52,338.15,4993.0,337.52,338.3,337.52,338.15,4993.0
2023-01-10 15:20:00,338.21,338.21,337.87,338.0,13484.0,338.21,338.21,337.87,338.0,13484.0
2023-01-10 15:25:00,337.96,338.29,337.92,338.1,3469.0,337.96,338.29,337.92,338.1,3469.0
2023-01-10 15:30:00,338.23,338.44,338.13,338.34,6766.0,338.23,338.44,338.13,338.34,6766.0
2023-01-10 15:35:00,338.48,338.48,337.9,337.96,9362.0,338.48,338.48,337.9,337.96,9362.0
2023-01-10 15:40:00,337.93,338.0,337.73,337.84,8872.0,337.93,338.0,337.73,337.84,8872.0
2023-01-10 15:45:00,337.88,338.22,337.82,337.88,7368.0,337.88,338.22,337.82,337.88,7368.0
2023-01-10 15:50:00,337.91,338.45,337.9,338.41,19688.0,337.91,338.45,337.9,338.41,19688.0
2023-01-10 15:55:00,338.33,338.86,338.25,338.75,42004.0,338.33,338.86,338.25,338.75,42004.0
2023-01-11 09:30:00,337.39,338.29,335.38,337.84,73160.0,337.39,338.29,335.38,337.84,73160.0
2023-01-11 09:35:00,337.8,339.85,337.79,339.33,9724.0,337.8,339.85,337.79,339.33,9724.0
2023-01-11 09:40:00,339.67,340.2,338.45,340.2,16000.0,339.67,340.2,338.45,340.2,16000.0
2023-01-11 09:45:00,340.2,340.52,339.33,339.66,20634.0,340.2,340.52,339.33,339.66,20634.0
2023-01-11 09:50:00,339.73,339.73,338.37,338.62,12409.0,339.73,339.73,338.37,338.62,12409.0
2023-01-11 09:55:00,338.43,338.66,337.32,337.65,8393.0,338.43,338.66,337.32,337.65,8393.0
2023-01-11 10:00:00,337.53,337.85,336.18,336.24,14155.0,337.53,337.85,336.18,336.24,14155.0
2023-01-11 10:05:00,336.19,337.45,335.99,337.41,21825.0,336.19,337.45,335.99,337.41,21825.0
2023-01-11 10:10:00,337.43,337.8,336.87,337.26,7727.0,337.43,337.8,336.87,337.26,7727.0
2023-01-11 10:15:00,337.33,337.68,336.82,337.12,10961.0,337.33,337.68,336.82,337.12,10961.0
2023-01-11 10:20:00,337.07,337.84,337.02,337.68,13354.0,337.07,337.84,337.02,337.68,13354.0
2023-01-11 10:25:00,337.78,338.18,337.45,338.0,10573.0,337.78,338.18,337.45,338.0,10573.0
2023-01-11 10:30:00,338.14,338.17,336.24,336.35,14881.0,338.14,338.17,336.24,336.35,14881.0
2023-01-11 10:35:00,336.41,336.49,335.44,335.44,22334.0,336.41,336.49,335.44,335.44,22334.0
2023-01-11 10:40:00,335.44,335.99,335.38,335.47,11826.0,335.44,335.99,335.38,335.47,11826.0
2023-01-11 10:45:00,335.6,335.86,335.42,335.59,9623.0,335.6,335.86,335.42,335.59,9623.0
2023-01-11 10:50:00,335.58,335.58,333.84,334.08,25520.0,335.58,335.58,333.84,334.08,25520.0
2023-01-11 10:55:00,334.08,334.25,333.47,334.14,12229.0,334.08,334.25,333.47,334.14,12229.0
2023-01-11 11:00:00,334.17,335.21,334.03,335.06,12458.0,334.17,335.21,334.03,335.06,12458.0
2023-01-11 11:05:00,335.07,335.67,334.97,335.51,10912.0,335.07,335.67,334.97,335.51,10912.0
2023-01-11 11:10:00,335.42,336.69,335.42,336.48,10590.0,335.42,336.69,335.42,336.48,10590.0
2023-01-11 11:15:00,337.18,337.88,337.08,337.76,8554.0,337.18,337.88,337.08,337.76,8554.0
2023-01-11 11:20:00,337.79,338.13,337.4,338.13,9656.0,337.79,338.13,337.4,338.13,9656.0
2023-01-11 11:25:00,338.13,338.53,338.08,338.27,8834.0,338.13,338.53,338.08,338.27,8834.0
2023-01-11 11:30:00,338.31,338.69,338.31,338.53,10751.0,338.31,338.69,338.31,338.53,10751.0
2023-01-11 11:35:00,338.39,338.44,337.74,337.74,9166.0,338.39,338.44,337.74,337.74,9166.0
2023-01-11 11:40:00,337.59,338.06,337.55,337.77,7559.0,337.59,338.06,337.55,337.77,7559.0
2023-01-11 11:45:00,337.86,337.89,337.37,337.42,11242.0,337.86,337.89,337.37,337.42,11242.0
2023-01-11 11:50:00,337.45,337.58,337.0,337.06,6752.0,337.45,337.58,337.0,337.06,6752.0
2023-01-11 11:55:00,337.24,337.97,337.18,337.56,12330.0,337.24,337.97,337.18,337.56,12330.0
2023-01-11 12:00:00,337.75,337.93,337.68,337.68,1530.0,337.75,337.93,337.68,337.68,1530.0
2023-01-11 12:05:00,337.54,338.04,337.54,337.87,3069.0,337.54,338.04,337.54,337.87,3069.0
2023-01-11 12:10:00,337.93,338.36,337.93,338.04,5456.0,337.93,338.36,337.93,338.04,5456.0
2023-01-11 12:15:00,338.04,338.93,337.9,338.45,13872.0,338.04,338.93,337.9,338.45,13872.0
2023-01-11 12:20:00,338.36,339.18,338.25,338.72,10013.0,338.36,339.18,338.25,338.72,10013.0
2023-01-11 12:25:00,338.74,339.41,338.62,339.29,7962.0,338.74,339.41,338.62,339.29,7962.0
2023-01-11 12:30:00,339.33,339.4,339.0,339.06,11078.0,339.33,339.4,339.0,339.06,11078.0
2023-01-11 12:35:00,339.0,339.01,338.39,338.42,8569.0,339.0,339.01,338.39,338.42,8569.0
2023-01-11 12:40:00,338.37,338.69,338.03,338.03,4789.0,338.37,338.69,338.03,338.03,4789.0
2023-01-11 12:45:00,337.87,338.29,337.83,338.28,2924.0,337.87,338.29,337.83,338.28,2924.0
2023-01-11 12:50:00,338.49,338.66,338.3,338.62,2498.0,338.49,338.66,338.3,338.62,2498.0
2023-01-11 12:55:00,338.54,339.04,338.54,338.91,4247.0,338.54,339.04,338.54,338.91,4247.0
2023-01-11 13:00:00,339.01,339.39,338.85,339.39,9999.0,339.01,339.39,338.85,339.39,9999.0
2023-01-11 13:05:00,339.35,339.75,338.9,339.55,10622.0,339.35,339.75,338.9,339.55,10622.0
2023-01-11 13:10:00,339.55,340.2,339.49,339.9,15124.0,339.55,340.2,339.49,339.9,15124.0
2023-01-11 13:15:00,339.84,339.84,338.34,339.24,6529.0,339.84,339.84,338.34,339.24,6529.0
2023-01-11 13:20:00,339.35,339.4,339.15,339.33,2137.0,339.35,339.4,339.15,339.33,2137.0
2023-01-11 13:25:00,339.34,339.89,339.27,339.82,3626.0,339.34,339.89,339.27,339.82,3626.0
2023-01-11 13:30:00,339.82,340.3,339.71,340.3,21112.0,339.82,340.3,339.71,340.3,21112.0
2023-01-11 13:35:00,340.3,340.4,339.79,339.84,9613.0,340.3,340.4,339.79,339.84,9613.0
2023-01-11 13:40:00,339.89,340.4,339.89,340.39,6810.0,339.89,340.4,339.89,340.39,6810.0
2023-01-11 13:45:00,340.4,340.5,339.85,339.91,9327.0,340.4,340.5,339.85,339.91,9327.0
2023-01-11 13:50:00,339.89,339.96,339.54,339.78,4761.0,339.89,339.96,339.54,339.78,4761.0
2023-01-11 13:55:00,339.86,340.08,339.63,340.08,4746.0,339.86,340.08,339.63,340.08,4746.0
2023-01-11 14:00:00,340.25,340.28,339.43,339.49,13414.0,340.25,340.28,339.43,339.49,13414.0
2023-01-11 14:05:00,339.6,340.26,339.33,340.26,4015.0,339.6,340.26,339.33,340.26,4015.0
2023-01-11 14:10:00,340.33,340.71,340.3,340.56,6919.0,340.33,340.71,340.3,340.56,6919.0
2023-01-11 14:15:00,340.65,341.08,340.63,340.98,11561.0,340.65,341.08,340.63,340.98,11561.0
2023-01-11 14:20:00,340.95,341.13,340.65,340.71,4786.0,340.95,341.13,340.65,340.71,4786.0
2023-01-11 14:25:00,340.66,340.94,340.4,340.47,5500.0,340.66,340.94,340.4,340.47,5500.0
2023-01-11 14:30:00,340.43,341.11,340.34,340.97,6070.0,340.43,341.11,340.34,340.97,6070.0
2023-01-11 14:35:00,341.08,341.58,340.92,341.53,11218.0,341.08,341.58,340.92,341.53,11218.0
2023-01-11 14:40:00,341.57,341.9,341.35,341.72,9142.0,341.57,341.9,341.35,341.72,9142.0
2023-01-11 14:45:00,341.81,341.87,341.36,341.36,8959.0,341.81,341.87,341.36,341.36,8959.0
2023-01-11 14:50:00,341.36,341.36,341.0,341.3,5648.0,341.36,341.36,341.0,341.3,5648.0
2023-01-11 14:55:00,341.24,341.31,340.95,341.3,4200.0,341.24,341.31,340.95,341.3,4200.0
2023-01-11 15:00:00,341.33,341.61,341.24,341.59,9607.0,341.33,341.61,341.24,341.59,9607.0
2023-01-11 15:05:00,341.66,341.8,341.4,341.62,8176.0,341.66,341.8,341.4,341.62,8176.0
2023-01-11 15:10:00,341.57,342.05,341.33,341.85,11955.0,341.57,342.05,341.33,341.85,11955.0
2023-01-11 15:15:00,341.91,342.71,341.9,342.52,11571.0,341.91,342.71,341.9,342.52,11571.0
2023-01-11 15:20:00,342.49,342.55,341.87,341.88,18094.0,342.49,342.55,341.87,341.88,18094.0
2023-01-11 15:25:00,341.97,342.19,341.46,341.5,14995.0,341.97,342.19,341.46,341.5,14995.0
2023-01-11 15:30:00,341.49,341.85,341.42,341.44,20678.0,341.49,341.85,341.42,341.44,20678.0
2023-01-11 15:35:00,341.4,341.73,341.37,341.54,11573.0,341.4,341.73,341.37,341.54,11573.0
2023-01-11 15:40:00,341.56,341.89,341.46,341.83,21709.0,341.56,341.89,341.46,341.83,21709.0
2023-01-11 15:45:00,341.81,341.94,341.58,341.78,18862.0,341.81,341.94,341.58,341.78,18862.0
2023-01-11 15:50:00,341.68,342.74,341.59,342.4,32082.0,341.68,342.74,341.59,342.4,32082.0
2023-01-11 15:55:00,342.4,343.19,342.4,342.93,106444.0,342.4,343.19,342.4,342.93,106444.0
2023-01-12 09:30:00,344.17,345.28,342.0,342.07,54347.0,344.17,345.28,342.0,342.07,54347.0
2023-01-12 09:35:00,342.08,342.25,340.38,341.68,14169.0,342.08,342.25,340.38,341.68,14169.0
2023-01-12 09:40:00,341.47,342.09,339.12,339.16,16068.0,341.47,342.09,339.12,339.16,16068.0
2023-01-12 09:45:00,339.36,339.78,337.97,338.38,31365.0,339.36,339.78,337.97,338.38,31365.0
2023-01-12 09:50:00,338.3,338.3,337.37,338.04,16549.0,338.3,338.3,337.37,338.04,16549.0
2023-01-12 09:55:00,337.82,339.54,337.5,339.13,22085.0,337.82,339.54,337.5,339.13,22085.0
2023-01-12 10:00:00,339.16,340.66,339.16,340.41,18081.0,339.16,340.66,339.16,340.41,18081.0
2023-01-12 10:05:00,340.26,340.99,338.9,340.3,15849.0,340.26,340.99,338.9,340.3,15849.0
2023-01-12 10:10:00,340.47,344.35,340.42,344.24,17006.0,340.47,344.35,340.42,344.24,17006.0
2023-01-12 10:15:00,344.04,344.95,343.91,344.63,25399.0,344.04,344.95,343.91,344.63,25399.0
2023-01-12 10:20:00,344.59,345.06,342.8,343.7,12785.0,344.59,345.06,342.8,343.7,12785.0
2023-01-12 10:25:00,343.96,344.23,342.56,343.61,15355.0,343.96,344.23,342.56,343.61,15355.0
2023-01-12 10:30:00,343.44,343.63,342.0,342.87,16625.0,343.44,343.63,342.0,342.87,16625.0
2023-01-12 10:35:00,343.1,344.69,343.1,344.67,10074.0,343.1,344.69,343.1,344.67,10074.0
2023-01-12 10:40:00,344.93,344.96,341.98,341.99,12416.0,344.93,344.96,341.98,341.99,12416.0
2023-01-12 10:45:00,342.09,342.51,341.4,341.51,8295.0,342.09,342.51,341.4,341.51,8295.0
2023-01-12 10:50:00,341.71,342.93,341.41,342.66,6734.0,341.71,342.93,341.41,342.66,6734.0
2023-01-12 10:55:00,342.65,343.01,342.06,342.17,14969.0,342.65,343.01,342.06,342.17,14969.0
2023-01-12 11:00:00,341.34,341.65,340.25,340.86,12849.0,341.34,341.65,340.25,340.86,12849.0
2023-01-12 11:05:00,340.88,341.91,340.88,341.44,9185.0,340.88,341.91,340.88,341.44,9185.0
2023-01-12 11:10:00,341.67,342.42,341.34,342.42,3616.0,341.67,342.42,341.34,342.42,3616.0
2023-01-12 11:15:00,342.6,342.65,341.66,341.66,5963.0,342.6,342.65,341.66,341.66,5963.0
2023-01-12 11:20:00,341.88,342.41,341.62,341.97,8228.0,341.88,342.41,341.62,341.97,8228.0
2023-01-12 11:25:00,342.15,342.15,341.11,341.88,6170.0,342.15,342.15,341.11,341.88,6170.0
2023-01-12 11:30:00,341.84,341.9,340.6,341.29,7413.0,341.84,341.9,340.6,341.29,7413.0
2023-01-12 11:35:00,341.34,342.49,341.34,342.01,9542.0,341.34,342.49,341.34,342.01,9542.0
2023-01-12 11:40:00,341.86,342.52,341.53,342.44,2219.0,341.86,342.52,341.53,342.44,2219.0
2023-01-12 11:45:00,342.4,342.54,341.91,341.96,6603.0,342.4,342.54,341.91,341.96,6603.0
2023-01-12 11:50:00,341.64,342.57,341.61,342.36,6456.0,341.64,342.57,341.61,342.36,6456.0
2023-01-12 11:55:00,342.59,343.49,342.55,343.49,2765.0,342.59,343.49,342.55,343.49,2765.0
2023-01-12 12:00:00,343.39,343.5,343.01,343.07,2102.0,343.39,343.5,343.01,343.07,2102.0
2023-01-12 12:05:00,343.01,343.82,342.67,343.32,6250.0,343.01,343.82,342.67,343.32,6250.0
2023-01-12 12:10:00,343.31,343.96,343.31,343.76,4752.0,343.31,343.96,343.31,343.76,4752.0
2023-01-12 12:15:00,343.84,344.67,343.78,344.27,5128.0,343.84,344.67,343.78,344.27,5128.0
2023-01-12 12:20:00,344.31,344.32,343.78,344.32,4611.0,344.31,344.32,343.78,344.32,4611.0
2023-01-12 12:25:00,344.3,344.91,344.17,344.9,4247.0,344.3,344.91,344.17,344.9,4247.0
2023-01-12 12:30:00,344.68,344.93,344.45,344.9,4049.0,344.68,344.93,344.45,344.9,4049.0
2023-01-12 12:35:00,344.98,345.09,344.9,344.9,5802.0,344.98,345.09,344.9,344.9,5802.0
2023-01-12 12:40:00,344.85,344.86,343.91,344.03,5612.0,344.85,344.86,343.91,344.03,5612.0
2023-01-12 12:45:00,343.99,344.57,343.98,344.11,4356.0,343.99,344.57,343.98,344.11,4356.0
2023-01-12 12:50:00,344.12,344.58,344.09,344.11,4494.0,344.12,344.58,344.09,344.11,4494.0
2023-01-12 12:55:00,344.44,344.77,344.43,344.43,2922.0,344.44,344.77,344.43,344.43,2922.0
2023-01-12 13:00:00,344.11,344.84,344.11,344.73,4786.0,344.11,344.84,344.11,344.73,4786.0
2023-01-12 13:05:00,344.58,344.88,344.26,344.88,10739.0,344.58,344.88,344.26,344.88,10739.0
2023-01-12 13:10:00,344.68,345.32,344.47,345.31,9275.0,344.68,345.32,344.47,345.31,9275.0
2023-01-12 13:15:00,345.45,345.78,345.24,345.4,6458.0,345.45,345.78,345.24,345.4,6458.0
2023-01-12 13:20:00,345.36,345.64,344.79,344.79,6125.0,345.36,345.64,344.79,344.79,6125.0
2023-01-12 13:25:00,344.87,344.87,342.32,342.89,9117.0,344.87,344.87,342.32,342.89,9117.0
2023-01-12 13:30:00,342.54,343.47,341.85,343.45,5648.0,342.54,343.47,341.85,343.45,5648.0
2023-01-12 13:35:00,343.46,344.71,343.27,344.57,10195.0,343.46,344.71,343.27,344.57,10195.0
2023-01-12 13:40:00,344.64,344.99,344.54,344.65,4186.0,344.64,344.99,344.54,344.65,4186.0
2023-01-12 13:45:00,344.7,345.56,344.65,345.46,3726.0,344.7,345.56,344.65,345.46,3726.0
2023-01-12 13:50:00,345.28,346.44,345.26,346.36,7574.0,345.28,346.44,345.26,346.36,7574.0
2023-01-12 13:55:00,346.06,346.33,345.81,345.87,5724.0,346.06,346.33,345.81,345.87,5724.0
2023-01-12 14:00:00,345.93,346.35,345.24,345.3,7999.0,345.93,346.35,345.24,345.3,7999.0
2023-01-12 14:05:00,345.46,345.62,345.03,345.09,5668.0,345.46,345.62,345.03,345.09,5668.0
2023-01-12 14:10:00,345.09,345.25,344.9,345.14,2877.0,345.09,345.25,344.9,345.14,2877.0
2023-01-12 14:15:00,345.1,345.21,344.78,345.17,4213.0,345.1,345.21,344.78,345.17,4213.0
2023-01-12 14:20:00,345.23,345.29,344.42,345.0,3669.0,345.23,345.29,344.42,345.0,3669.0
2023-01-12 14:25:00,345.11,345.11,344.77,344.84,2586.0,345.11,345.11,344.77,344.84,2586.0
2023-01-12 14:30:00,344.85,345.03,344.43,344.61,3878.0,344.85,345.03,344.43,344.61,3878.0
2023-01-12 14:35:00,344.73,345.61,344.48,345.38,10586.0,344.73,345.61,344.48,345.38,10586.0
2023-01-12 14:40:00,345.45,345.88,344.91,345.18,13586.0,345.45,345.88,344.91,345.18,13586.0
2023-01-12 14:45:00,345.29,345.64,344.95,345.3,10315.0,345.29,345.64,344.95,345.3,10315.0
2023-01-12 14:50:00,345.31,345.42,344.27,344.51,7950.0,345.31,345.42,344.27,344.51,7950.0
2023-01-12 14:55:00,344.53,344.78,344.22,344.77,4438.0,344.53,344.78,344.22,344.77,4438.0
2023-01-12 15:00:00,344.53,344.75,344.03,344.2,7107.0,344.53,344.75,344.03,344.2,7107.0
2023-01-12 15:05:00,344.2,344.26,343.34,343.34,7954.0,344.2,344.26,343.34,343.34,7954.0
2023-01-12 15:10:00,343.18,343.76,343.01,343.76,15773.0,343.18,343.76,343.01,343.76,15773.0
2023-01-12 15:15:00,343.6,344.06,343.38,343.39,3421.0,343.6,344.06,343.38,343.39,3421.0
2023-01-12 15:20:00,343.42,344.3,343.12,344.19,11633.0,343.42,344.3,343.12,344.19,11633.0
2023-01-12 15:25:00,344.29,344.49,343.8,343.85,7440.0,344.29,344.49,343.8,343.85,7440.0
2023-01-12 15:30:00,343.94,344.67,343.94,344.3,9608.0,343.94,344.67,343.94,344.3,9608.0
2023-01-12 15:35:00,344.26,344.28,343.55,343.79,7812.0,344.26,344.28,343.55,343.79,7812.0
2023-01-12 15:40:00,343.86,344.28,343.49,343.57,14820.0,343.86,344.28,343.49,343.57,14820.0
2023-01-12 15:45:00,343.55,343.55,342.63,342.94,20521.0,343.55,343.55,342.63,342.94,20521.0
2023-01-12 15:50:00,343.22,343.97,343.19,343.79,26074.0,343.22,343.97,343.19,343.79,26074.0
2023-01-12 15:55:00,343.85,344.83,343.77,344.44,70937.0,343.85,344.83,343.77,344.44,70937.0
2023-01-13 09:30:00,340.05,342.53,340.05,341.85,34200.0,340.05,342.53,340.05,341.85,34200.0
2023-01-13 09:35:00,341.82,342.26,339.92,339.92,10706.0,341.82,342.26,339.92,339.92,10706.0
2023-01-13 09:40:00,340.9,341.69,339.11,339.91,13960.0,340.9,341.69,339.11,339.91,13960.0
2023-01-13 09:45:00,339.69,340.6,338.85,338.86,13853.0,339.69,340.6,338.85,338.86,13853.0
2023-01-13 09:50:00,338.89,339.84,338.74,338.75,15019.0,338.89,339.84,338.74,338.75,15019.0
2023-01-13 09:55:00,338.91,339.45,338.1,338.26,18477.0,338.91,339.45,338.1,338.26,18477.0
2023-01-13 10:00:00,338.26,339.86,338.0,339.1,11579.0,338.26,339.86,338.0,339.1,11579.0
2023-01-13 10:05:00,339.37,340.28,338.83,339.23,15246.0,339.37,340.28,338.83,339.23,15246.0
2023-01-13 10:10:00,339.35,340.29,339.35,339.43,8906.0,339.35,340.29,339.35,339.43,8906.0
2023-01-13 10:15:00,339.46,339.85,338.46,338.63,19656.0,339.46,339.85,338.46,338.63,19656.0
2023-01-13 10:20:00,338.77,339.75,338.6,339.69,10115.0,338.77,339.75,338.6,339.69,10115.0
2023-01-13 10:25:00,339.73,340.36,339.41,340.36,18624.0,339.73,340.36,339.41,340.36,18624.0
2023-01-13 10:30:00,340.31,340.43,339.0,339.11,17585.0,340.31,340.43,339.0,339.11,17585.0
2023-01-13 10:35:00,339.23,339.76,338.79,338.98,9123.0,339.23,339.76,338.79,338.98,9123.0
2023-01-13 10:40:00,339.17,339.83,339.07,339.27,6659.0,339.17,339.83,339.07,339.27,6659.0
2023-01-13 10:45:00,339.17,339.92,338.98,339.59,5268.0,339.17,339.92,338.98,339.59,5268.0
2023-01-13 10:50:00,339.63,339.64,338.44,338.44,12535.0,339.63,339.64,338.44,338.44,12535.0
2023-01-13 10:55:00,338.47,338.78,338.0,338.63,37223.0,338.47,338.78,338.0,338.63,37223.0
2023-01-13 11:00:00,338.73,339.05,337.93,338.67,8966.0,338.73,339.05,337.93,338.67,8966.0
2023-01-13 11:05:00,338.5,338.62,337.99,338.13,11040.0,338.5,338.62,337.99,338.13,11040.0
2023-01-13 11:10:00,338.05,338.27,337.5,337.61,14844.0,338.05,338.27,337.5,337.61,14844.0
2023-01-13 11:15:00,337.65,337.67,336.61,337.08,33490.0,337.65,337.67,336.61,337.08,33490.0
2023-01-13 11:20:00,337.02,337.66,337.02,337.54,17736.0,337.02,337.66,337.02,337.54,17736.0
2023-01-13 11:25:00,337.62,338.01,337.22,337.97,12679.0,337.62,338.01,337.22,337.97,12679.0
2023-01-13 11:30:00,337.99,338.09,337.2,337.4,8512.0,337.99,338.09,337.2,337.4,8512.0
2023-01-13 11:35:00,337.42,337.67,336.47,336.47,15624.0,337.42,337.67,336.47,336.47,15624.0
2023-01-13 11:40:00,336.6,336.6,336.09,336.36,19418.0,336.6,336.6,336.09,336.36,19418.0
2023-01-13 11:45:00,336.36,336.36,335.5,335.66,20857.0,336.36,336.36,335.5,335.66,20857.0
2023-01-13 11:50:00,335.66,336.49,335.65,336.3,11972.0,335.66,336.49,335.65,336.3,11972.0
2023-01-13 11:55:00,336.62,337.02,336.13,336.94,8214.0,336.62,337.02,336.13,336.94,8214.0
2023-01-13 12:00:00,336.88,337.76,336.78,337.61,18090.0,336.88,337.76,336.78,337.61,18090.0
2023-01-13 12:05:00,337.41,338.38,337.4,337.89,23306.0,337.41,338.38,337.4,337.89,23306.0
2023-01-13 12:10:00,337.97,338.58,337.97,338.48,4180.0,337.97,338.58,337.97,338.48,4180.0
2023-01-13 12:15:00,338.38,338.69,338.26,338.69,10673.0,338.38,338.69,338.26,338.69,10673.0
2023-01-13 12:20:00,338.77,338.87,338.65,338.84,7279.0,338.77,338.87,338.65,338.84,7279.0
2023-01-13 12:25:00,338.71,339.42,338.71,339.23,12971.0,338.71,339.42,338.71,339.23,12971.0
2023-01-13 12:30:00,339.2,339.39,338.66,339.39,10652.0,339.2,339.39,338.66,339.39,10652.0
2023-01-13 12:35:00,339.31,339.52,339.11,339.28,7153.0,339.31,339.52,339.11,339.28,7153.0
2023-01-13 12:40:00,339.33,339.51,338.84,339.51,5556.0,339.33,339.51,338.84,339.51,5556.0
2023-01-13 12:45:00,339.5,339.9,339.22,339.38,9444.0,339.5,339.9,339.22,339.38,9444.0
2023-01-13 12:50:00,339.3,339.47,339.03,339.03,9287.0,339.3,339.47,339.03,339.03,9287.0
2023-01-13 12:55:00,339.12,339.58,339.11,339.43,10644.0,339.12,339.58,339.11,339.43,10644.0
2023-01-13 13:00:00,339.42,339.95,339.39,339.39,8725.0,339.42,339.95,339.39,339.39,8725.0
2023-01-13 13:05:00,339.29,339.49,339.19,339.49,6886.0,339.29,339.49,339.19,339.49,6886.0
2023-01-13 13:10:00,339.61,339.8,339.49,339.53,5731.0,339.61,339.8,339.49,339.53,5731.0
2023-01-13 13:15:00,339.69,339.82,339.3,339.74,6661.0,339.69,339.82,339.3,339.74,6661.0
2023-01-13 13:20:00,339.73,339.88,339.41,339.88,5302.0,339.73,339.88,339.41,339.88,5302.0
2023-01-13 13:25:00,339.78,340.33,339.78,340.3,6678.0,339.78,340.33,339.78,340.3,6678.0
2023-01-13 13:30:00,340.36,341.0,340.17,341.0,12576.0,340.36,341.0,340.17,341.0,12576.0
2023-01-13 13:35:00,340.93,341.07,340.62,341.06,21318.0,340.93,341.07,340.62,341.06,21318.0
2023-01-13 13:40:00,341.09,341.76,340.95,341.69,8169.0,341.09,341.76,340.95,341.69,8169.0
2023-01-13 13:45:00,341.58,341.95,341.34,341.81,7778.0,341.58,341.95,341.34,341.81,7778.0
2023-01-13 13:50:00,341.8,342.27,341.8,341.96,10830.0,341.8,342.27,341.8,341.96,10830.0
2023-01-13 13:55:00,342.0,342.18,341.98,341.98,3367.0,342.0,342.18,341.98,341.98,3367.0
2023-01-13 14:00:00,342.06,342.66,341.91,342.1,22495.0,342.06,342.66,341.91,342.1,22495.0
2023-01-13 14:05:00,342.03,342.38,341.91,342.0,5050.0,342.03,342.38,341.91,342.0,5050.0
2023-01-13 14:10:00,341.9,342.23,341.89,342.13,6508.0,341.9,342.23,341.89,342.13,6508.0
2023-01-13 14:15:00,342.06,342.32,341.89,341.92,6762.0,342.06,342.32,341.89,341.92,6762.0
2023-01-13 14:20:00,341.81,341.95,341.14,341.52,13441.0,341.81,341.95,341.14,341.52,13441.0
2023-01-13 14:25:00,341.39,341.7,341.35,341.35,4617.0,341.39,341.7,341.35,341.35,4617.0
2023-01-13 14:30:00,341.44,341.91,341.44,341.65,9676.0,341.44,341.91,341.44,341.65,9676.0
2023-01-13 14:35:00,341.72,341.86,341.49,341.68,11236.0,341.72,341.86,341.49,341.68,11236.0
2023-01-13 14:40:00,341.6,341.6,341.15,341.24,13976.0,341.6,341.6,341.15,341.24,13976.0
2023-01-13 14:45:00,341.29,341.32,340.79,341.15,14524.0,341.29,341.32,340.79,341.15,14524.0
2023-01-13 14:50:00,341.16,341.65,341.0,341.37,11722.0,341.16,341.65,341.0,341.37,11722.0
2023-01-13 14:55:00,341.36,342.29,341.23,342.08,9307.0,341.36,342.29,341.23,342.08,9307.0
2023-01-13 15:00:00,342.0,342.28,341.87,341.94,9362.0,342.0,342.28,341.87,341.94,9362.0
2023-01-13 15:05:00,342.06,342.07,341.66,341.88,4568.0,342.06,342.07,341.66,341.88,4568.0
2023-01-13 15:10:00,342.05,342.35,341.86,341.87,8132.0,342.05,342.35,341.86,341.87,8132.0
2023-01-13 15:15:00,341.91,342.33,341.81,342.24,8713.0,341.91,342.33,341.81,342.24,8713.0
2023-01-13 15:20:00,342.24,342.59,342.2,342.33,19114.0,342.24,342.59,342.2,342.33,19114.0
2023-01-13 15:25:00,342.31,342.7,342.31,342.63,9620.0,342.31,342.7,342.31,342.63,9620.0
2023-01-13 15:30:00,342.75,342.88,342.4,342.84,13476.0,342.75,342.88,342.4,342.84,13476.0
2023-01-13 15:35:00,342.88,343.39,342.83,343.38,16446.0,342.88,343.39,342.83,343.38,16446.0
2023-01-13 15:40:00,343.32,343.37,343.08,343.25,20292.0,343.32,343.37,343.08,343.25,20292.0
2023-01-13 15:45:00,343.21,343.55,343.07,343.49,37595.0,343.21,343.55,343.07,343.49,37595.0
2023-01-13 15:50:00,343.57,343.66,343.11,343.53,57191.0,343.57,343.66,343.11,343.53,57191.0
2023-01-13 15:55:00,343.56,344.65,343.56,344.1,167868.0,343.56,344.65,343.56,344.1,167868.0
2023-01-17 09:30:00,344.38,346.15,344.22,344.59,72518.0,344.38,346.15,344.22,344.59,72518.0
2023-01-17 09:35:00,344.87,345.36,343.3,343.6,16238.0,344.87,345.36,343.3,343.6,16238.0
2023-01-17 09:40:00,343.31,343.32,341.97,342.22,27329.0,343.31,343.32,341.97,342.22,27329.0
2023-01-17 09:45:00,342.44,343.39,342.44,343.05,17644.0,342.44,343.39,342.44,343.05,17644.0
2023-01-17 09:50:00,343.22,345.7,342.65,345.7,23660.0,343.22,345.7,342.65,345.7,23660.0
2023-01-17 09:55:00,345.83,346.96,345.73,346.37,22198.0,345.83,346.96,345.73,346.37,22198.0
2023-01-17 10:00:00,346.4,349.39,346.4,348.97,42175.0,346.4,349.39,346.4,348.97,42175.0
2023-01-17 10:05:00,349.07,349.68,348.24,349.55,20820.0,349.07,349.68,348.24,349.55,20820.0
2023-01-17 10:10:00,349.62,350.79,349.55,349.55,20730.0,349.62,350.79,349.55,349.55,20730.0
2023-01-17 10:15:00,349.63,349.86,348.44,349.27,31472.0,349.63,349.86,348.44,349.27,31472.0
2023-01-17 10:20:00,349.37,349.98,349.19,349.56,13394.0,349.37,349.98,349.19,349.56,13394.0
2023-01-17 10:25:00,349.56,349.86,348.89,349.1,15589.0,349.56,349.86,348.89,349.1,15589.0
2023-01-17 10:30:00,349.42,349.42,347.48,347.98,10710.0,349.42,349.42,347.48,347.98,10710.0
2023-01-17 10:35:00,348.16,348.52,347.79,347.88,8982.0,348.16,348.52,347.79,347.88,8982.0
2023-01-17 10:40:00,347.9,348.16,346.49,347.04,13246.0,347.9,348.16,346.49,347.04,13246.0
2023-01-17 10:45:00,347.12,347.32,346.74,347.0,6964.0,347.12,347.32,346.74,347.0,6964.0
2023-01-17 10:50:00,346.8,347.07,346.0,346.21,15902.0,346.8,347.07,346.0,346.21,15902.0
2023-01-17 10:55:00,346.26,346.78,345.94,346.52,10473.0,346.26,346.78,345.94,346.52,10473.0
2023-01-17 11:00:00,346.53,347.13,345.89,345.94,19548.0,346.53,347.13,345.89,345.94,19548.0
2023-01-17 11:05:00,345.93,346.29,344.88,345.74,14878.0,345.93,346.29,344.88,345.74,14878.0
2023-01-17 11:10:00,345.65,345.66,344.68,345.04,16754.0,345.65,345.66,344.68,345.04,16754.0
2023-01-17 11:15:00,345.07,345.62,344.77,345.47,9034.0,345.07,345.62,344.77,345.47,9034.0
2023-01-17 11:20:00,345.56,346.29,345.42,345.86,11827.0,345.56,346.29,345.42,345.86,11827.0
2023-01-17 11:25:00,345.71,346.38,345.57,346.01,8942.0,345.71,346.38,345.57,346.01,8942.0
2023-01-17 11:30:00,345.9,346.84,345.88,346.82,11858.0,345.9,346.84,345.88,346.82,11858.0
2023-01-17 11:35:00,346.74,346.82,346.2,346.63,14515.0,346.74,346.82,346.2,346.63,14515.0
2023-01-17 11:40:00,346.54,346.89,346.3,346.6,5717.0,346.54,346.89,346.3,346.6,5717.0
2023-01-17 11:45:00,346.55,346.55,346.03,346.09,4321.0,346.55,346.55,346.03,346.09,4321.0
2023-01-17 11:50:00,346.2,346.28,345.89,345.89,6016.0,346.2,346.28,345.89,345.89,6016.0
2023-01-17 11:55:00,345.92,346.18,345.74,345.99,4913.0,345.92,346.18,345.74,345.99,4913.0
2023-01-17 12:00:00,345.95,346.1,345.82,346.02,3400.0,345.95,346.1,345.82,346.02,3400.0
2023-01-17 12:05:00,346.03,346.17,345.05,345.06,6234.0,346.03,346.17,345.05,345.06,6234.0
2023-01-17 12:10:00,345.03,345.03,344.48,344.64,9612.0,345.03,345.03,344.48,344.64,9612.0
2023-01-17 12:15:00,344.63,344.75,344.09,344.25,5707.0,344.63,344.75,344.09,344.25,5707.0
2023-01-17 12:20:00,344.37,344.56,344.06,344.23,8248.0,344.37,344.56,344.06,344.23,8248.0
2023-01-17 12:25:00,344.39,344.58,343.98,344.32,4497.0,344.39,344.58,343.98,344.32,4497.0
2023-01-17 12:30:00,344.36,345.24,344.14,345.23,5392.0,344.36,345.24,344.14,345.23,5392.0
2023-01-17 12:35:00,345.3,345.6,345.2,345.34,2942.0,345.3,345.6,345.2,345.34,2942.0
2023-01-17 12:40:00,345.5,345.6,345.15,345.28,3146.0,345.5,345.6,345.15,345.28,3146.0
2023-01-17 12:45:00,345.16,345.16,344.84,345.13,5136.0,345.16,345.16,344.84,345.13,5136.0
2023-01-17 12:50:00,345.22,345.65,345.15,345.49,2004.0,345.22,345.65,345.15,345.49,2004.0
2023-01-17 12:55:00,345.56,345.84,345.32,345.36,9669.0,345.56,345.84,345.32,345.36,9669.0
2023-01-17 13:00:00,345.24,345.33,345.0,345.32,5898.0,345.24,345.33,345.0,345.32,5898.0
2023-01-17 13:05:00,345.34,345.49,345.23,345.33,2657.0,345.34,345.49,345.23,345.33,2657.0
2023-01-17 13:10:00,345.19,345.27,344.69,344.82,8122.0,345.19,345.27,344.69,344.82,8122.0
2023-01-17 13:15:00,344.78,345.48,344.73,345.38,4075.0,344.78,345.48,344.73,345.38,4075.0
2023-01-17 13:20:00,345.38,345.38,344.71,344.79,5069.0,345.38,345.38,344.71,344.79,5069.0
2023-01-17 13:25:00,344.81,345.02,344.55,344.59,8497.0,344.81,345.02,344.55,344.59,8497.0
2023-01-17 13:30:00,344.62,345.27,344.58,345.26,5697.0,344.62,345.27,344.58,345.26,5697.0
2023-01-17 13:35:00,345.17,346.31,345.14,346.21,3810.0,345.17,346.31,345.14,346.21,3810.0
2023-01-17 13:40:00,346.36,346.66,346.14,346.5,10180.0,346.36,346.66,346.14,346.5,10180.0
2023-01-17 13:45:00,346.53,346.53,345.84,346.13,2931.0,346.53,346.53,345.84,346.13,2931.0
2023-01-17 13:50:00,346.26,346.55,346.03,346.03,13934.0,346.26,346.55,346.03,346.03,13934.0
2023-01-17 13:55:00,345.96,346.81,345.78,346.81,10610.0,345.96,346.81,345.78,346.81,10610.0
2023-01-17 14:00:00,346.8,346.8,346.19,346.55,4241.0,346.8,346.8,346.19,346.55,4241.0
2023-01-17 14:05:00,346.66,346.68,346.25,346.25,4704.0,346.66,346.68,346.25,346.25,4704.0
2023-01-17 14:10:00,346.23,346.39,345.6,345.86,6905.0,346.23,346.39,345.6,345.86,6905.0
2023-01-17 14:15:00,345.81,345.94,345.03,345.45,9028.0,345.81,345.94,345.03,345.45,9028.0
2023-01-17 14:20:00,345.46,345.56,344.95,345.34,7464.0,345.46,345.56,344.95,345.34,7464.0
2023-01-17 14:25:00,345.4,345.61,345.26,345.28,3069.0,345.4,345.61,345.26,345.28,3069.0
2023-01-17 14:30:00,345.38,346.29,345.38,346.08,7162.0,345.38,346.29,345.38,346.08,7162.0
2023-01-17 14:35:00,346.18,346.39,345.98,346.0,5088.0,346.18,346.39,345.98,346.0,5088.0
2023-01-17 14:40:00,346.05,346.16,345.7,346.0,15219.0,346.05,346.16,345.7,346.0,15219.0
2023-01-17 14:45:00,345.93,345.96,345.63,345.84,4785.0,345.93,345.96,345.63,345.84,4785.0
2023-01-17 14:50:00,345.96,346.16,345.43,345.7,6731.0,345.96,346.16,345.43,345.7,6731.0
2023-01-17 14:55:00,345.55,345.55,344.97,345.25,10809.0,345.55,345.55,344.97,345.25,10809.0
2023-01-17 15:00:00,345.19,345.9,345.19,345.83,4023.0,345.19,345.9,345.19,345.83,4023.0
2023-01-17 15:05:00,345.86,346.11,345.81,345.93,5050.0,345.86,346.11,345.81,345.93,5050.0
2023-01-17 15:10:00,345.87,345.88,345.17,345.44,8506.0,345.87,345.88,345.17,345.44,8506.0
2023-01-17 15:15:00,345.48,345.79,345.25,345.52,4921.0,345.48,345.79,345.25,345.52,4921.0
2023-01-17 15:20:00,345.44,345.51,345.13,345.36,4182.0,345.44,345.51,345.13,345.36,4182.0
2023-01-17 15:25:00,345.36,346.05,345.27,345.36,15263.0,345.36,346.05,345.27,345.36,15263.0
2023-01-17 15:30:00,345.44,345.58,345.27,345.37,9443.0,345.44,345.58,345.27,345.37,9443.0
2023-01-17 15:35:00,345.29,345.55,345.29,345.38,8173.0,345.29,345.55,345.29,345.38,8173.0
2023-01-17 15:40:00,345.42,345.7,345.02,345.03,14749.0,345.42,345.7,345.02,345.03,14749.0
2023-01-17 15:45:00,345.01,345.01,344.18,344.26,29990.0,345.01,345.01,344.18,344.26,29990.0
2023-01-17 15:50:00,344.26,344.29,343.29,343.53,79915.0,344.26,344.29,343.29,343.53,79915.0
2023-01-17 15:55:00,343.69,344.47,343.69,344.38,79865.0,343.69,344.47,343.69,344.38,79865.0
2023-01-18 09:30:00,345.01,347.51,345.01,347.5,42706.0,345.01,347.51,345.01,347.5,42706.0
2023-01-18 09:35:00,347.18,347.32,345.59,346.37,12573.0,347.18,347.32,345.59,346.37,12573.0
2023-01-18 09:40:00,346.52,347.77,346.33,346.67,11748.0,346.52,347.77,346.33,346.67,11748.0
2023-01-18 09:45:00,347.19,347.24,346.37,347.24,4668.0,347.19,347.24,346.37,347.24,4668.0
2023-01-18 09:50:00,347.28,347.7,346.72,346.72,6919.0,347.28,347.7,346.72,346.72,6919.0
2023-01-18 09:55:00,346.72,347.24,346.55,347.14,10708.0,346.72,347.24,346.55,347.14,10708.0
2023-01-18 10:00:00,347.29,348.51,347.06,348.13,16016.0,347.29,348.51,347.06,348.13,16016.0
2023-01-18 10:05:00,348.23,349.24,348.17,348.63,6068.0,348.23,349.24,348.17,348.63,6068.0
2023-01-18 10:10:00,348.45,348.81,347.98,348.08,10785.0,348.45,348.81,347.98,348.08,10785.0
2023-01-18 10:15:00,348.04,348.46,345.71,345.83,16809.0,348.04,348.46,345.71,345.83,16809.0
2023-01-18 10:20:00,346.04,346.4,345.33,345.92,8658.0,346.04,346.4,345.33,345.92,8658.0
2023-01-18 10:25:00,345.81,346.16,345.08,345.44,11516.0,345.81,346.16,345.08,345.44,11516.0
2023-01-18 10:30:00,345.43,345.81,344.65,345.05,10824.0,345.43,345.81,344.65,345.05,10824.0
2023-01-18 10:35:00,345.27,345.28,343.61,343.69,10725.0,345.27,345.28,343.61,343.69,10725.0
2023-01-18 10:40:00,343.7,343.93,342.25,342.6,20077.0,343.7,343.93,342.25,342.6,20077.0
2023-01-18 10:45:00,342.5,342.96,342.31,342.48,13520.0,342.5,342.96,342.31,342.48,13520.0
2023-01-18 10:50:00,342.56,342.7,342.0,342.41,6991.0,342.56,342.7,342.0,342.41,6991.0
2023-01-18 10:55:00,342.08,343.27,341.83,343.17,5867.0,342.08,343.27,341.83,343.17,5867.0
2023-01-18 11:00:00,342.99,343.46,342.44,342.45,8730.0,342.99,343.46,342.44,342.45,8730.0
2023-01-18 11:05:00,342.54,342.59,341.46,341.95,6639.0,342.54,342.59,341.46,341.95,6639.0
2023-01-18 11:10:00,341.83,341.91,341.12,341.26,13200.0,341.83,341.91,341.12,341.26,13200.0
2023-01-18 11:15:00,341.23,341.41,340.59,340.6,14183.0,341.23,341.41,340.59,340.6,14183.0
2023-01-18 11:20:00,340.68,340.68,339.66,340.03,19647.0,340.68,340.68,339.66,340.03,19647.0
2023-01-18 11:25:00,340.0,340.97,339.76,340.76,8587.0,340.0,340.97,339.76,340.76,8587.0
2023-01-18 11:30:00,340.56,340.6,339.69,339.74,6627.0,340.56,340.6,339.69,339.74,6627.0
2023-01-18 11:35:00,339.7,340.3,339.59,339.78,9610.0,339.7,340.3,339.59,339.78,9610.0
2023-01-18 11:40:00,339.81,340.27,339.55,340.27,5316.0,339.81,340.27,339.55,340.27,5316.0
2023-01-18 11:45:00,340.27,340.94,340.27,340.77,10467.0,340.27,340.94,340.27,340.77,10467.0
2023-01-18 11:50:00,340.75,340.76,339.76,340.15,5435.0,340.75,340.76,339.76,340.15,5435.0
2023-01-18 11:55:00,340.07,340.41,339.67,340.28,8478.0,340.07,340.41,339.67,340.28,8478.0
2023-01-18 12:00:00,340.4,340.53,340.12,340.15,2327.0,340.4,340.53,340.12,340.15,2327.0
2023-01-18 12:05:00,340.02,340.29,339.84,340.15,3869.0,340.02,340.29,339.84,340.15,3869.0
2023-01-18 12:10:00,340.14,341.26,340.14,340.87,9553.0,340.14,341.26,340.14,340.87,9553.0
2023-01-18 12:15:00,340.88,340.88,339.98,339.99,2778.0,340.88,340.88,339.98,339.99,2778.0
2023-01-18 12:20:00,339.91,340.07,339.65,339.65,5531.0,339.91,340.07,339.65,339.65,5531.0
2023-01-18 12:25:00,339.63,339.7,338.81,339.1,13620.0,339.63,339.7,338.81,339.1,13620.0
2023-01-18 12:30:00,339.08,339.27,338.92,339.27,11202.0,339.08,339.27,338.92,339.27,11202.0
2023-01-18 12:35:00,339.26,339.75,338.84,339.55,9202.0,339.26,339.75,338.84,339.55,9202.0
2023-01-18 12:40:00,339.64,340.11,339.57,340.05,6064.0,339.64,340.11,339.57,340.05,6064.0
2023-01-18 12:45:00,339.91,340.51,339.74,340.49,12062.0,339.91,340.51,339.74,340.49,12062.0
2023-01-18 12:50:00,340.55,340.79,339.67,339.8,8717.0,340.55,340.79,339.67,339.8,8717.0
2023-01-18 12:55:00,339.49,339.77,339.27,339.31,2587.0,339.49,339.77,339.27,339.31,2587.0
2023-01-18 13:00:00,339.36,339.48,338.96,338.96,8044.0,339.36,339.48,338.96,338.96,8044.0
2023-01-18 13:05:00,339.13,339.13,338.56,338.56,4966.0,339.13,339.13,338.56,338.56,4966.0
2023-01-18 13:10:00,338.65,338.92,338.4,338.92,6601.0,338.65,338.92,338.4,338.92,6601.0
2023-01-18 13:15:00,338.85,338.94,338.57,338.69,3749.0,338.85,338.94,338.57,338.69,3749.0
2023-01-18 13:20:00,338.54,339.09,338.53,338.95,3353.0,338.54,339.09,338.53,338.95,3353.0
2023-01-18 13:25:00,338.87,339.67,338.71,339.53,6804.0,338.87,339.67,338.71,339.53,6804.0
2023-01-18 13:30:00,339.48,339.73,339.03,339.03,5439.0,339.48,339.73,339.03,339.03,5439.0
2023-01-18 13:35:00,339.09,339.88,339.09,339.8,9706.0,339.09,339.88,339.09,339.8,9706.0
2023-01-18 13:40:00,339.72,340.71,339.72,340.54,8246.0,339.72,340.71,339.72,340.54,8246.0
2023-01-18 13:45:00,340.48,340.9,339.94,340.13,6726.0,340.48,340.9,339.94,340.13,6726.0
2023-01-18 13:50:00,340.14,340.72,340.14,340.56,5699.0,340.14,340.72,340.14,340.56,5699.0
2023-01-18 13:55:00,340.55,340.65,340.3,340.36,3549.0,340.55,340.65,340.3,340.36,3549.0
2023-01-18 14:00:00,340.5,340.62,339.94,340.36,6569.0,340.5,340.62,339.94,340.36,6569.0
2023-01-18 14:05:00,340.35,340.81,339.85,340.81,13211.0,340.35,340.81,339.85,340.81,13211.0
2023-01-18 14:10:00,340.88,341.39,340.88,341.39,5483.0,340.88,341.39,340.88,341.39,5483.0
2023-01-18 14:15:00,341.34,341.57,341.1,341.36,6458.0,341.34,341.57,341.1,341.36,6458.0
2023-01-18 14:20:00,341.47,341.8,341.36,341.67,9317.0,341.47,341.8,341.36,341.67,9317.0
2023-01-18 14:25:00,341.77,342.38,341.69,342.38,6005.0,341.77,342.38,341.69,342.38,6005.0
2023-01-18 14:30:00,342.34,342.52,342.07,342.28,11121.0,342.34,342.52,342.07,342.28,11121.0
2023-01-18 14:35:00,342.38,342.38,341.69,341.7,7259.0,342.38,342.38,341.69,341.7,7259.0
2023-01-18 14:40:00,341.75,341.88,341.44,341.65,12638.0,341.75,341.88,341.44,341.65,12638.0
2023-01-18 14:45:00,341.72,341.85,341.29,341.29,8519.0,341.72,341.85,341.29,341.29,8519.0
2023-01-18 14:50:00,341.49,341.51,341.05,341.15,5775.0,341.49,341.51,341.05,341.15,5775.0
2023-01-18 14:55:00,341.17,341.37,341.02,341.25,5005.0,341.17,341.37,341.02,341.25,5005.0
2023-01-18 15:00:00,341.25,341.55,341.02,341.4,6865.0,341.25,341.55,341.02,341.4,6865.0
2023-01-18 15:05:00,341.4,341.74,341.26,341.39,11148.0,341.4,341.74,341.26,341.39,11148.0
2023-01-18 15:10:00,341.37,342.04,341.37,341.42,8544.0,341.37,342.04,341.37,341.42,8544.0
2023-01-18 15:15:00,341.5,341.8,341.13,341.26,9219.0,341.5,341.8,341.13,341.26,9219.0
2023-01-18 15:20:00,341.3,341.78,341.21,341.55,11146.0,341.3,341.78,341.21,341.55,11146.0
2023-01-18 15:25:00,341.53,341.81,341.35,341.48,12160.0,341.53,341.81,341.35,341.48,12160.0
2023-01-18 15:30:00,341.39,341.51,340.82,340.99,24183.0,341.39,341.51,340.82,340.99,24183.0
2023-01-18 15:35:00,341.03,341.21,340.71,340.73,22983.0,341.03,341.21,340.71,340.73,22983.0
2023-01-18 15:40:00,340.81,341.14,340.69,341.03,35570.0,340.81,341.14,340.69,341.03,35570.0
2023-01-18 15:45:00,341.04,341.31,340.81,340.91,24557.0,341.04,341.31,340.81,340.91,24557.0
2023-01-18 15:50:00,340.8,341.3,340.47,340.79,55297.0,340.8,341.3,340.47,340.79,55297.0
2023-01-18 15:55:00,340.79,341.53,340.71,341.39,110117.0,340.79,341.53,340.71,341.39,110117.0
2023-01-19 09:30:00,340.55,346.44,340.01,344.67,90047.0,340.55,346.44,340.01,344.67,90047.0
2023-01-19 09:35:00,344.52,345.8,343.98,345.21,50524.0,344.52,345.8,343.98,345.21,50524.0
2023-01-19 09:40:00,345.21,345.21,342.2,342.2,33548.0,345.21,345.21,342.2,342.2,33548.0
2023-01-19 09:45:00,342.21,342.51,341.64,342.05,24485.0,342.21,342.51,341.64,342.05,24485.0
2023-01-19 09:50:00,342.16,343.01,342.16,342.48,12629.0,342.16,343.01,342.16,342.48,12629.0
2023-01-19 09:55:00,342.79,345.14,342.78,344.65,12673.0,342.79,345.14,342.78,344.65,12673.0
2023-01-19 10:00:00,344.42,345.23,344.36,344.57,18097.0,344.42,345.23,344.36,344.57,18097.0
2023-01-19 10:05:00,344.66,345.16,344.29,344.84,35553.0,344.66,345.16,344.29,344.84,35553.0
2023-01-19 10:10:00,344.87,344.92,343.2,343.82,10343.0,344.87,344.92,343.2,343.82,10343.0
2023-01-19 10:15:00,343.88,345.89,343.87,345.53,20765.0,343.88,345.89,343.87,345.53,20765.0
2023-01-19 10:20:00,345.28,345.53,344.64,345.2,13767.0,345.28,345.53,344.64,345.2,13767.0
2023-01-19 10:25:00,345.13,345.69,344.97,345.5,14421.0,345.13,345.69,344.97,345.5,14421.0
2023-01-19 10:30:00,345.61,346.03,345.33,345.52,17465.0,345.61,346.03,345.33,345.52,17465.0
2023-01-19 10:35:00,345.69,346.62,345.15,346.28,23764.0,345.69,346.62,345.15,346.28,23764.0
2023-01-19 10:40:00,346.28,346.73,345.75,346.03,43333.0,346.28,346.73,345.75,346.03,43333.0
2023-01-19 10:45:00,346.03,346.22,344.95,345.15,20467.0,346.03,346.22,344.95,345.15,20467.0
2023-01-19 10:50:00,344.95,345.11,344.64,344.72,11143.0,344.95,345.11,344.64,344.72,11143.0
2023-01-19 10:55:00,344.65,344.65,343.32,343.61,8600.0,344.65,344.65,343.32,343.61,8600.0
2023-01-19 11:00:00,343.53,343.76,343.02,343.19,10698.0,343.53,343.76,343.02,343.19,10698.0
2023-01-19 11:05:00,343.24,344.14,342.64,344.02,12083.0,343.24,344.14,342.64,344.02,12083.0
2023-01-19 11:10:00,344.03,344.6,343.95,344.26,16829.0,344.03,344.6,343.95,344.26,16829.0
2023-01-19 11:15:00,344.29,344.45,343.89,343.91,6799.0,344.29,344.45,343.89,343.91,6799.0
2023-01-19 11:20:00,343.74,343.83,343.05,343.16,11818.0,343.74,343.83,343.05,343.16,11818.0
2023-01-19 11:25:00,343.26,343.28,342.4,342.71,19219.0,343.26,343.28,342.4,342.71,19219.0
2023-01-19 11:30:00,342.77,343.04,341.94,341.94,8646.0,342.77,343.04,341.94,341.94,8646.0
2023-01-19 11:35:00,342.02,342.36,341.7,341.9,12122.0,342.02,342.36,341.7,341.9,12122.0
2023-01-19 11:40:00,341.84,341.91,341.47,341.69,15273.0,341.84,341.91,341.47,341.69,15273.0
2023-01-19 11:45:00,341.69,341.79,341.21,341.47,13058.0,341.69,341.79,341.21,341.47,13058.0
2023-01-19 11:50:00,341.32,341.59,340.76,340.95,19880.0,341.32,341.59,340.76,340.95,19880.0
2023-01-19 11:55:00,340.94,341.05,340.39,340.5,9231.0,340.94,341.05,340.39,340.5,9231.0
2023-01-19 12:00:00,340.52,341.11,340.38,341.11,9127.0,340.52,341.11,340.38,341.11,9127.0
2023-01-19 12:05:00,341.28,341.82,341.19,341.81,11206.0,341.28,341.82,341.19,341.81,11206.0
2023-01-19 12:10:00,341.82,342.66,341.82,342.66,6626.0,341.82,342.66,341.82,342.66,6626.0
2023-01-19 12:15:00,342.55,343.0,342.53,342.7,8465.0,342.55,343.0,342.53,342.7,8465.0
2023-01-19 12:20:00,342.71,342.8,342.1,342.13,8187.0,342.71,342.8,342.1,342.13,8187.0
2023-01-19 12:25:00,342.11,342.32,341.27,341.74,9452.0,342.11,342.32,341.27,341.74,9452.0
2023-01-19 12:30:00,341.77,341.92,341.42,341.53,5250.0,341.77,341.92,341.42,341.53,5250.0
2023-01-19 12:35:00,341.27,341.87,341.18,341.72,8939.0,341.27,341.87,341.18,341.72,8939.0
2023-01-19 12:40:00,341.87,342.24,341.53,341.54,5169.0,341.87,342.24,341.53,341.54,5169.0
2023-01-19 12:45:00,341.67,341.93,341.41,341.54,10128.0,341.67,341.93,341.41,341.54,10128.0
2023-01-19 12:50:00,341.77,341.77,340.97,341.13,6452.0,341.77,341.77,340.97,341.13,6452.0
2023-01-19 12:55:00,341.18,342.16,341.1,342.16,5433.0,341.18,342.16,341.1,342.16,5433.0
2023-01-19 13:00:00,342.22,343.01,342.05,342.71,7577.0,342.22,343.01,342.05,342.71,7577.0
2023-01-19 13:05:00,342.7,342.86,342.06,342.09,8869.0,342.7,342.86,342.06,342.09,8869.0
2023-01-19 13:10:00,341.98,342.38,341.7,342.3,6499.0,341.98,342.38,341.7,342.3,6499.0
2023-01-19 13:15:00,342.38,342.88,341.72,342.87,10584.0,342.38,342.88,341.72,342.87,10584.0
2023-01-19 13:20:00,342.94,343.63,342.63,342.8,16397.0,342.94,343.63,342.63,342.8,16397.0
2023-01-19 13:25:00,342.5,342.53,342.06,342.09,6260.0,342.5,342.53,342.06,342.09,6260.0
2023-01-19 13:30:00,342.18,342.95,342.15,342.68,13780.0,342.18,342.95,342.15,342.68,13780.0
2023-01-19 13:35:00,342.75,344.07,342.75,344.07,7759.0,342.75,344.07,342.75,344.07,7759.0
2023-01-19 13:40:00,343.88,344.54,343.87,344.0,11816.0,343.88,344.54,343.87,344.0,11816.0
2023-01-19 13:45:00,344.05,344.73,343.96,344.54,14909.0,344.05,344.73,343.96,344.54,14909.0
2023-01-19 13:50:00,344.53,344.63,344.04,344.31,10355.0,344.53,344.63,344.04,344.31,10355.0
2023-01-19 13:55:00,344.22,344.46,343.98,344.46,7501.0,344.22,344.46,343.98,344.46,7501.0
2023-01-19 14:00:00,344.45,344.77,343.98,344.43,14209.0,344.45,344.77,343.98,344.43,14209.0
2023-01-19 14:05:00,344.43,344.49,343.84,343.88,5970.0,344.43,344.49,343.84,343.88,5970.0
2023-01-19 14:10:00,344.0,344.7,343.88,344.57,8605.0,344.0,344.7,343.88,344.57,8605.0
2023-01-19 14:15:00,344.56,344.84,344.19,344.28,13077.0,344.56,344.84,344.19,344.28,13077.0
2023-01-19 14:20:00,344.24,345.28,344.23,345.28,9736.0,344.24,345.28,344.23,345.28,9736.0
2023-01-19 14:25:00,345.19,345.61,344.78,345.41,10982.0,345.19,345.61,344.78,345.41,10982.0
2023-01-19 14:30:00,345.22,345.46,344.81,345.35,10368.0,345.22,345.46,344.81,345.35,10368.0
2023-01-19 14:35:00,345.44,345.93,345.43,345.5,9527.0,345.44,345.93,345.43,345.5,9527.0
2023-01-19 14:40:00,345.54,346.06,345.24,345.69,11869.0,345.54,346.06,345.24,345.69,11869.0
2023-01-19 14:45:00,345.8,345.94,345.23,345.24,17271.0,345.8,345.94,345.23,345.24,17271.0
2023-01-19 14:50:00,345.22,345.5,344.69,344.69,12766.0,345.22,345.5,344.69,344.69,12766.0
2023-01-19 14:55:00,344.69,345.11,344.53,344.69,10258.0,344.69,345.11,344.53,344.69,10258.0
2023-01-19 15:00:00,344.87,345.1,344.76,344.92,9437.0,344.87,345.1,344.76,344.92,9437.0
2023-01-19 15:05:00,344.9,344.93,344.2,344.34,7058.0,344.9,344.93,344.2,344.34,7058.0
2023-01-19 15:10:00,344.27,344.74,344.11,344.52,8402.0,344.27,344.74,344.11,344.52,8402.0
2023-01-19 15:15:00,344.62,344.95,344.32,344.47,7691.0,344.62,344.95,344.32,344.47,7691.0
2023-01-19 15:20:00,344.51,344.54,344.03,344.54,9509.0,344.51,344.54,344.03,344.54,9509.0
2023-01-19 15:25:00,344.49,344.9,344.36,344.59,10037.0,344.49,344.9,344.36,344.59,10037.0
2023-01-19 15:30:00,344.63,344.68,343.7,344.0,16890.0,344.63,344.68,343.7,344.0,16890.0
2023-01-19 15:35:00,344.11,344.44,343.77,343.94,14803.0,344.11,344.44,343.77,343.94,14803.0
2023-01-19 15:40:00,343.93,343.93,342.99,343.16,19131.0,343.93,343.93,342.99,343.16,19131.0
2023-01-19 15:45:00,343.2,343.36,342.86,342.94,17134.0,343.2,343.36,342.86,342.94,17134.0
2023-01-19 15:50:00,342.89,343.32,342.59,342.76,36696.0,342.89,343.32,342.59,342.76,36696.0
2023-01-19 15:55:00,342.65,343.01,342.32,342.53,87113.0,342.65,343.01,342.32,342.53,87113.0
2023-01-20 09:30:00,343.04,345.92,343.04,343.42,175074.0,343.04,345.92,343.04,343.42,175074.0
2023-01-20 09:35:00,343.43,344.82,342.76,344.38,20606.0,343.43,344.82,342.76,344.38,20606.0
2023-01-20 09:40:00,344.65,346.39,344.64,346.28,18723.0,344.65,346.39,344.64,346.28,18723.0
2023-01-20 09:45:00,346.21,346.43,344.96,346.43,15793.0,346.21,346.43,344.96,346.43,15793.0
2023-01-20 09:50:00,346.24,347.97,346.23,347.56,38170.0,346.24,347.97,346.23,347.56,38170.0
2023-01-20 09:55:00,347.64,348.24,347.38,347.45,43574.0,347.64,348.24,347.38,347.45,43574.0
2023-01-20 10:00:00,347.4,347.68,346.36,347.47,21479.0,347.4,347.68,346.36,347.47,21479.0
2023-01-20 10:05:00,347.6,348.45,347.57,348.15,27281.0,347.6,348.45,347.57,348.15,27281.0
2023-01-20 10:10:00,348.21,349.07,348.01,348.99,25702.0,348.21,349.07,348.01,348.99,25702.0
2023-01-20 10:15:00,349.02,349.37,348.77,349.15,17691.0,349.02,349.37,348.77,349.15,17691.0
2023-01-20 10:20:00,349.2,349.93,349.0,349.43,28549.0,349.2,349.93,349.0,349.43,28549.0
2023-01-20 10:25:00,349.29,349.41,347.87,349.25,24964.0,349.29,349.41,347.87,349.25,24964.0
2023-01-20 10:30:00,349.5,349.78,349.1,349.78,20741.0,349.5,349.78,349.1,349.78,20741.0
2023-01-20 10:35:00,349.81,350.25,349.25,349.45,36349.0,349.81,350.25,349.25,349.45,36349.0
2023-01-20 10:40:00,349.55,349.66,348.99,349.25,14317.0,349.55,349.66,348.99,349.25,14317.0
2023-01-20 10:45:00,349.29,349.92,349.17,349.89,14793.0,349.29,349.92,349.17,349.89,14793.0
2023-01-20 10:50:00,349.84,350.27,349.31,350.23,17918.0,349.84,350.27,349.31,350.23,17918.0
2023-01-20 10:55:00,350.23,351.04,350.06,350.31,12835.0,350.23,351.04,350.06,350.31,12835.0
2023-01-20 11:00:00,350.14,351.27,350.14,351.15,15524.0,350.14,351.27,350.14,351.15,15524.0
2023-01-20 11:05:00,351.1,351.36,350.89,351.22,14605.0,351.1,351.36,350.89,351.22,14605.0
2023-01-20 11:10:00,351.13,352.08,350.87,352.06,28249.0,351.13,352.08,350.87,352.06,28249.0
2023-01-20 11:15:00,352.11,352.37,351.8,352.1,21772.0,352.11,352.37,351.8,352.1,21772.0
2023-01-20 11:20:00,352.09,352.22,351.46,351.57,56473.0,352.09,352.22,351.46,351.57,56473.0
2023-01-20 11:25:00,351.6,352.0,351.28,351.7,15756.0,351.6,352.0,351.28,351.7,15756.0
2023-01-20 11:30:00,352.0,352.74,351.96,352.5,17100.0,352.0,352.74,351.96,352.5,17100.0
2023-01-20 11:35:00,352.54,352.54,351.61,351.81,17190.0,352.54,352.54,351.61,351.81,17190.0
2023-01-20 11:40:00,351.81,352.02,351.63,351.8,6094.0,351.81,352.02,351.63,351.8,6094.0
2023-01-20 11:45:00,351.8,352.35,351.75,352.28,13898.0,351.8,352.35,351.75,352.28,13898.0
2023-01-20 11:50:00,352.24,352.3,351.01,351.08,12657.0,352.24,352.3,351.01,351.08,12657.0
2023-01-20 11:55:00,351.02,351.92,350.81,351.87,7439.0,351.02,351.92,350.81,351.87,7439.0
2023-01-20 12:00:00,352.12,352.76,351.97,352.68,10014.0,352.12,352.76,351.97,352.68,10014.0
2023-01-20 12:05:00,352.67,353.11,352.6,353.02,8299.0,352.67,353.11,352.6,353.02,8299.0
2023-01-20 12:10:00,352.99,352.99,352.34,352.36,12977.0,352.99,352.99,352.34,352.36,12977.0
2023-01-20 12:15:00,352.38,352.49,351.73,352.05,9429.0,352.38,352.49,351.73,352.05,9429.0
2023-01-20 12:20:00,352.07,352.55,352.07,352.44,4071.0,352.07,352.55,352.07,352.44,4071.0
2023-01-20 12:25:00,352.26,352.54,352.0,352.5,6140.0,352.26,352.54,352.0,352.5,6140.0
2023-01-20 12:30:00,352.55,352.55,352.11,352.39,9293.0,352.55,352.55,352.11,352.39,9293.0
2023-01-20 12:35:00,352.43,352.58,352.04,352.04,8159.0,352.43,352.58,352.04,352.04,8159.0
2023-01-20 12:40:00,352.09,352.57,351.87,351.87,8265.0,352.09,352.57,351.87,351.87,8265.0
2023-01-20 12:45:00,351.82,352.35,351.6,352.35,6788.0,351.82,352.35,351.6,352.35,6788.0
2023-01-20 12:50:00,352.33,352.75,352.33,352.58,4185.0,352.33,352.75,352.33,352.58,4185.0
2023-01-20 12:55:00,352.52,352.58,351.54,351.61,6908.0,352.52,352.58,351.54,351.61,6908.0
2023-01-20 13:00:00,351.89,352.08,351.4,351.41,16560.0,351.89,352.08,351.4,351.41,16560.0
2023-01-20 13:05:00,351.3,351.6,351.17,351.2,11431.0,351.3,351.6,351.17,351.2,11431.0
2023-01-20 13:10:00,351.26,351.26,350.19,351.02,8052.0,351.26,351.26,350.19,351.02,8052.0
2023-01-20 13:15:00,351.09,351.09,350.21,350.21,2327.0,351.09,351.09,350.21,350.21,2327.0
2023-01-20 13:20:00,350.08,350.68,349.9,350.68,15504.0,350.08,350.68,349.9,350.68,15504.0
2023-01-20 13:25:00,350.63,351.43,350.63,351.19,6407.0,350.63,351.43,350.63,351.19,6407.0
2023-01-20 13:30:00,351.19,351.75,351.14,351.64,6456.0,351.19,351.75,351.14,351.64,6456.0
2023-01-20 13:35:00,351.63,352.66,351.55,352.43,14640.0,351.63,352.66,351.55,352.43,14640.0
2023-01-20 13:40:00,352.42,352.89,352.42,352.89,6680.0,352.42,352.89,352.42,352.89,6680.0
2023-01-20 13:45:00,352.88,353.56,352.81,353.56,10518.0,352.88,353.56,352.81,353.56,10518.0
2023-01-20 13:50:00,353.56,353.86,353.56,353.8,8124.0,353.56,353.86,353.56,353.8,8124.0
2023-01-20 13:55:00,353.79,354.14,353.57,353.84,7589.0,353.79,354.14,353.57,353.84,7589.0
2023-01-20 14:00:00,353.97,354.48,353.78,354.41,9378.0,353.97,354.48,353.78,354.41,9378.0
2023-01-20 14:05:00,354.36,354.47,353.72,353.89,19599.0,354.36,354.47,353.72,353.89,19599.0
2023-01-20 14:10:00,353.88,354.75,353.7,354.55,15912.0,353.88,354.75,353.7,354.55,15912.0
2023-01-20 14:15:00,354.55,354.86,354.54,354.63,9359.0,354.55,354.86,354.54,354.63,9359.0
2023-01-20 14:20:00,354.65,355.1,354.55,354.93,15781.0,354.65,355.1,354.55,354.93,15781.0
2023-01-20 14:25:00,354.9,355.37,354.74,354.98,20237.0,354.9,355.37,354.74,354.98,20237.0
2023-01-20 14:30:00,354.97,355.9,354.97,355.2,16708.0,354.97,355.9,354.97,355.2,16708.0
2023-01-20 14:35:00,355.24,356.16,355.23,355.96,13193.0,355.24,356.16,355.23,355.96,13193.0
2023-01-20 14:40:00,356.09,356.41,355.92,356.41,23064.0,356.09,356.41,355.92,356.41,23064.0
2023-01-20 14:45:00,356.41,356.88,356.28,356.85,23113.0,356.41,356.88,356.28,356.85,23113.0
2023-01-20 14:50:00,356.85,357.15,355.81,356.0,35829.0,356.85,357.15,355.81,356.0,35829.0
2023-01-20 14:55:00,355.92,355.97,355.15,355.65,13375.0,355.92,355.97,355.15,355.65,13375.0
2023-01-20 15:00:00,355.73,356.23,355.63,356.13,18259.0,355.73,356.23,355.63,356.13,18259.0
2023-01-20 15:05:00,356.21,356.89,355.99,356.89,17653.0,356.21,356.89,355.99,356.89,17653.0
2023-01-20 15:10:00,356.86,357.26,356.63,357.13,21775.0,356.86,357.26,356.63,357.13,21775.0
2023-01-20 15:15:00,357.08,357.42,356.08,356.12,22645.0,357.08,357.42,356.08,356.12,22645.0
2023-01-20 15:20:00,356.18,356.25,355.4,355.59,13011.0,356.18,356.25,355.4,355.59,13011.0
2023-01-20 15:25:00,355.65,355.8,354.98,354.98,16506.0,355.65,355.8,354.98,354.98,16506.0
2023-01-20 15:30:00,354.98,355.54,354.9,355.4,16476.0,354.98,355.54,354.9,355.4,16476.0
2023-01-20 15:35:00,355.53,356.01,355.24,356.01,27157.0,355.53,356.01,355.24,356.01,27157.0
2023-01-20 15:40:00,356.0,356.08,355.58,355.73,28414.0,356.0,356.08,355.58,355.73,28414.0
2023-01-20 15:45:00,355.6,356.28,355.04,356.13,52857.0,355.6,356.28,355.04,356.13,52857.0
2023-01-20 15:50:00,356.04,356.87,355.82,356.3,47601.0,356.04,356.87,355.82,356.3,47601.0
2023-01-20 15:55:00,356.24,356.63,355.87,356.32,118954.0,356.24,356.63,355.87,356.32,118954.0
2023-01-23 09:30:00,358.28,358.99,357.15,357.38,92066.0,358.28,358.99,357.15,357.38,92066.0
2023-01-23 09:35:00,357.33,359.57,356.85,359.27,62417.0,357.33,359.57,356.85,359.27,62417.0
2023-01-23 09:40:00,359.15,360.92,359.15,360.47,39462.0,359.15,360.92,359.15,360.47,39462.0
2023-01-23 09:45:00,360.55,362.47,360.48,361.99,48103.0,360.55,362.47,360.48,361.99,48103.0
2023-01-23 09:50:00,362.02,362.75,361.4,361.65,20372.0,362.02,362.75,361.4,361.65,20372.0
2023-01-23 09:55:00,361.64,361.69,359.63,360.07,20656.0,361.64,361.69,359.63,360.07,20656.0
2023-01-23 10:00:00,360.14,361.63,360.13,361.53,26583.0,360.14,361.63,360.13,361.53,26583.0
2023-01-23 10:05:00,361.43,361.53,359.83,360.15,24143.0,361.43,361.53,359.83,360.15,24143.0
2023-01-23 10:10:00,359.75,361.09,359.71,360.97,14482.0,359.75,361.09,359.71,360.97,14482.0
2023-01-23 10:15:00,361.06,361.66,361.02,361.28,25809.0,361.06,361.66,361.02,361.28,25809.0
2023-01-23 10:20:00,361.27,361.79,360.73,361.79,19546.0,361.27,361.79,360.73,361.79,19546.0
2023-01-23 10:25:00,361.79,362.15,361.24,361.24,28676.0,361.79,362.15,361.24,361.24,28676.0
2023-01-23 10:30:00,361.63,362.33,361.48,361.74,14244.0,361.63,362.33,361.48,361.74,14244.0
2023-01-23 10:35:00,361.82,362.16,361.28,361.59,13789.0,361.82,362.16,361.28,361.59,13789.0
2023-01-23 10:40:00,361.6,362.31,361.59,362.18,26661.0,361.6,362.31,361.59,362.18,26661.0
2023-01-23 10:45:00,362.29,363.98,362.1,363.68,29869.0,362.29,363.98,362.1,363.68,29869.0
2023-01-23 10:50:00,363.79,364.35,363.69,363.87,28172.0,363.79,364.35,363.69,363.87,28172.0
2023-01-23 10:55:00,363.94,363.95,363.38,363.84,25628.0,363.94,363.95,363.38,363.84,25628.0
2023-01-23 11:00:00,363.85,364.67,363.66,364.39,28909.0,363.85,364.67,363.66,364.39,28909.0
2023-01-23 11:05:00,364.42,365.33,364.31,365.17,51141.0,364.42,365.33,364.31,365.17,51141.0
2023-01-23 11:10:00,365.28,365.87,365.11,365.5,22608.0,365.28,365.87,365.11,365.5,22608.0
2023-01-23 11:15:00,365.5,365.69,365.03,365.65,30998.0,365.5,365.69,365.03,365.65,30998.0
2023-01-23 11:20:00,365.65,365.77,364.89,364.89,15982.0,365.65,365.77,364.89,364.89,15982.0
2023-01-23 11:25:00,364.87,364.87,363.39,363.59,26633.0,364.87,364.87,363.39,363.59,26633.0
2023-01-23 11:30:00,363.61,364.45,363.61,364.08,34716.0,363.61,364.45,363.61,364.08,34716.0
2023-01-23 11:35:00,364.05,364.36,363.56,364.22,24144.0,364.05,364.36,363.56,364.22,24144.0
2023-01-23 11:40:00,364.22,364.72,363.89,364.62,17050.0,364.22,364.72,363.89,364.62,17050.0
2023-01-23 11:45:00,364.63,365.39,364.41,365.38,17323.0,364.63,365.39,364.41,365.38,17323.0
2023-01-23 11:50:00,365.44,365.77,365.08,365.5,22528.0,365.44,365.77,365.08,365.5,22528.0
2023-01-23 11:55:00,365.5,365.67,365.23,365.48,9704.0,365.5,365.67,365.23,365.48,9704.0
2023-01-23 12:00:00,365.44,365.46,364.9,365.21,22717.0,365.44,365.46,364.9,365.21,22717.0
2023-01-23 12:05:00,365.12,365.15,363.64,363.71,13544.0,365.12,365.15,363.64,363.71,13544.0
2023-01-23 12:10:00,363.6,363.81,363.33,363.68,13468.0,363.6,363.81,363.33,363.68,13468.0
2023-01-23 12:15:00,363.69,364.14,363.57,363.87,8831.0,363.69,364.14,363.57,363.87,8831.0
2023-01-23 12:20:00,363.78,364.78,363.54,364.78,15094.0,363.78,364.78,363.54,364.78,15094.0
2023-01-23 12:25:00,364.78,364.99,364.26,364.27,20901.0,364.78,364.99,364.26,364.27,20901.0
2023-01-23 12:30:00,364.24,364.38,363.57,363.81,19989.0,364.24,364.38,363.57,363.81,19989.0
2023-01-23 12:35:00,363.88,364.3,363.76,363.9,10371.0,363.88,364.3,363.76,363.9,10371.0
2023-01-23 12:40:00,364.02,364.19,363.84,364.15,7735.0,364.02,364.19,363.84,364.15,7735.0
2023-01-23 12:45:00,364.22,364.36,363.84,364.36,9738.0,364.22,364.36,363.84,364.36,9738.0
2023-01-23 12:50:00,364.39,365.0,364.32,364.92,10186.0,364.39,365.0,364.32,364.92,10186.0
2023-01-23 12:55:00,364.96,365.01,364.71,365.0,8265.0,364.96,365.01,364.71,365.0,8265.0
2023-01-23 13:00:00,364.81,365.16,364.66,364.92,8760.0,364.81,365.16,364.66,364.92,8760.0
2023-01-23 13:05:00,364.89,364.89,364.53,364.77,8628.0,364.89,364.89,364.53,364.77,8628.0
2023-01-23 13:10:00,364.74,365.07,364.41,364.52,11343.0,364.74,365.07,364.41,364.52,11343.0
2023-01-23 13:15:00,364.52,364.93,364.31,364.76,7006.0,364.52,364.93,364.31,364.76,7006.0
2023-01-23 13:20:00,364.81,365.22,364.81,365.04,10729.0,364.81,365.22,364.81,365.04,10729.0
2023-01-23 13:25:00,365.11,365.11,364.44,364.66,11910.0,365.11,365.11,364.44,364.66,11910.0
2023-01-23 13:30:00,364.74,365.0,364.5,364.68,22848.0,364.74,365.0,364.5,364.68,22848.0
2023-01-23 13:35:00,364.63,365.47,364.62,365.03,10990.0,364.63,365.47,364.62,365.03,10990.0
2023-01-23 13:40:00,365.14,365.48,364.87,365.48,11886.0,365.14,365.48,364.87,365.48,11886.0
2023-01-23 13:45:00,365.38,365.49,365.01,365.35,13012.0,365.38,365.49,365.01,365.35,13012.0
2023-01-23 13:50:00,365.26,365.39,364.73,364.89,8052.0,365.26,365.39,364.73,364.89,8052.0
2023-01-23 13:55:00,364.95,365.01,364.31,364.63,14489.0,364.95,365.01,364.31,364.63,14489.0
2023-01-23 14:00:00,364.54,364.55,363.82,363.94,14993.0,364.54,364.55,363.82,363.94,14993.0
2023-01-23 14:05:00,363.95,364.68,363.93,364.68,11733.0,363.95,364.68,363.93,364.68,11733.0
2023-01-23 14:10:00,364.68,364.88,364.28,364.71,28033.0,364.68,364.88,364.28,364.71,28033.0
2023-01-23 14:15:00,364.7,365.41,364.65,365.41,7259.0,364.7,365.41,364.65,365.41,7259.0
2023-01-23 14:20:00,365.38,365.38,364.96,365.25,15324.0,365.38,365.38,364.96,365.25,15324.0
2023-01-23 14:25:00,365.1,365.17,364.36,364.75,12371.0,365.1,365.17,364.36,364.75,12371.0
2023-01-23 14:30:00,364.76,365.07,364.41,364.55,13228.0,364.76,365.07,364.41,364.55,13228.0
2023-01-23 14:35:00,364.56,364.61,363.85,364.04,17391.0,364.56,364.61,363.85,364.04,17391.0
2023-01-23 14:40:00,364.04,364.48,363.88,364.28,14978.0,364.04,364.48,363.88,364.28,14978.0
2023-01-23 14:45:00,364.23,364.23,362.86,363.12,29109.0,364.23,364.23,362.86,363.12,29109.0
2023-01-23 14:50:00,363.1,363.4,362.94,363.18,9338.0,363.1,363.4,362.94,363.18,9338.0
2023-01-23 14:55:00,363.27,363.85,363.1,363.7,11362.0,363.27,363.85,363.1,363.7,11362.0
2023-01-23 15:00:00,363.7,363.73,363.14,363.14,8400.0,363.7,363.73,363.14,363.14,8400.0
2023-01-23 15:05:00,362.99,363.35,362.88,363.31,10298.0,362.99,363.35,362.88,363.31,10298.0
2023-01-23 15:10:00,363.3,364.37,363.12,364.2,19260.0,363.3,364.37,363.12,364.2,19260.0
2023-01-23 15:15:00,364.16,364.63,363.98,364.11,11011.0,364.16,364.63,363.98,364.11,11011.0
2023-01-23 15:20:00,364.06,364.29,363.71,364.04,9900.0,364.06,364.29,363.71,364.04,9900.0
2023-01-23 15:25:00,363.86,363.94,363.4,363.86,14765.0,363.86,363.94,363.4,363.86,14765.0
2023-01-23 15:30:00,363.79,364.2,363.71,363.93,16165.0,363.79,364.2,363.71,363.93,16165.0
2023-01-23 15:35:00,363.91,364.43,363.81,364.26,14451.0,363.91,364.43,363.81,364.26,14451.0
2023-01-23 15:40:00,364.24,364.27,363.51,364.01,16904.0,364.24,364.27,363.51,364.01,16904.0
2023-01-23 15:45:00,364.06,364.46,363.97,364.46,37358.0,364.06,364.46,363.97,364.46,37358.0
2023-01-23 15:50:00,364.49,365.41,364.48,365.23,40209.0,364.49,365.41,364.48,365.23,40209.0
2023-01-23 15:55:00,365.21,365.42,364.75,364.88,114966.0,365.21,365.42,364.75,364.88,114966.0
2023-01-24 09:30:00,364.1,364.27,361.04,361.06,72277.0,364.1,364.27,361.04,361.06,72277.0
2023-01-24 09:35:00,361.26,361.61,359.93,360.16,28030.0,361.26,361.61,359.93,360.16,28030.0
2023-01-24 09:40:00,360.49,361.57,359.78,360.4,18151.0,360.49,361.57,359.78,360.4,18151.0
2023-01-24 09:45:00,360.25,362.2,359.65,362.11,43253.0,360.25,362.2,359.65,362.11,43253.0
2023-01-24 09:50:00,361.95,364.34,361.95,364.34,16006.0,361.95,364.34,361.95,364.34,16006.0
2023-01-24 09:55:00,364.45,364.45,361.23,361.48,29058.0,364.45,364.45,361.23,361.48,29058.0
2023-01-24 10:00:00,361.42,361.67,360.61,361.29,23415.0,361.42,361.67,360.61,361.29,23415.0
2023-01-24 10:05:00,361.09,361.42,359.73,361.12,28516.0,361.09,361.42,359.73,361.12,28516.0
2023-01-24 10:10:00,361.13,361.98,361.01,361.77,13394.0,361.13,361.98,361.01,361.77,13394.0
2023-01-24 10:15:00,362.59,363.08,361.17,361.19,11175.0,362.59,363.08,361.17,361.19,11175.0
2023-01-24 10:20:00,361.3,361.33,359.3,360.32,43613.0,361.3,361.33,359.3,360.32,43613.0
2023-01-24 10:25:00,360.52,360.95,359.85,360.75,25790.0,360.52,360.95,359.85,360.75,25790.0
2023-01-24 10:30:00,360.46,361.16,359.86,360.63,9435.0,360.46,361.16,359.86,360.63,9435.0
2023-01-24 10:35:00,360.41,360.51,359.18,360.23,26990.0,360.41,360.51,359.18,360.23,26990.0
2023-01-24 10:40:00,359.82,360.26,359.47,359.75,19721.0,359.82,360.26,359.47,359.75,19721.0
2023-01-24 10:45:00,359.82,360.73,359.74,360.29,16196.0,359.82,360.73,359.74,360.29,16196.0
2023-01-24 10:50:00,360.21,360.46,359.45,360.46,18681.0,360.21,360.46,359.45,360.46,18681.0
2023-01-24 10:55:00,360.52,361.59,360.52,360.97,7714.0,360.52,361.59,360.52,360.97,7714.0
2023-01-24 11:00:00,360.75,361.75,360.65,361.42,19039.0,360.75,361.75,360.65,361.42,19039.0
2023-01-24 11:05:00,361.42,361.42,360.45,360.5,9398.0,361.42,361.42,360.45,360.5,9398.0
2023-01-24 11:10:00,360.5,360.7,359.9,360.31,15584.0,360.5,360.7,359.9,360.31,15584.0
2023-01-24 11:15:00,360.33,360.49,359.53,359.93,8115.0,360.33,360.49,359.53,359.93,8115.0
2023-01-24 11:20:00,359.99,360.47,359.69,360.47,17267.0,359.99,360.47,359.69,360.47,17267.0
2023-01-24 11:25:00,360.45,360.82,360.34,360.74,8144.0,360.45,360.82,360.34,360.74,8144.0
2023-01-24 11:30:00,360.73,360.74,359.6,359.81,30517.0,360.73,360.74,359.6,359.81,30517.0
2023-01-24 11:35:00,359.73,359.92,359.46,359.88,7218.0,359.73,359.92,359.46,359.88,7218.0
2023-01-24 11:40:00,360.0,360.35,359.66,359.66,10643.0,360.0,360.35,359.66,359.66,10643.0
2023-01-24 11:45:00,359.69,360.11,359.58,359.82,14541.0,359.69,360.11,359.58,359.82,14541.0
2023-01-24 11:50:00,359.9,360.13,359.73,359.8,5715.0,359.9,360.13,359.73,359.8,5715.0
2023-01-24 11:55:00,359.9,360.0,359.06,359.08,19348.0,359.9,360.0,359.06,359.08,19348.0
2023-01-24 12:00:00,359.03,359.38,358.72,359.38,14579.0,359.03,359.38,358.72,359.38,14579.0
2023-01-24 12:05:00,359.38,359.98,359.34,359.64,3596.0,359.38,359.98,359.34,359.64,3596.0
2023-01-24 12:10:00,359.56,360.11,359.39,360.11,14496.0,359.56,360.11,359.39,360.11,14496.0
2023-01-24 12:15:00,360.18,360.26,360.04,360.14,7762.0,360.18,360.26,360.04,360.14,7762.0
2023-01-24 12:20:00,360.0,360.0,359.38,359.73,16560.0,360.0,360.0,359.38,359.73,16560.0
2023-01-24 12:25:00,359.68,359.95,359.41,359.64,9756.0,359.68,359.95,359.41,359.64,9756.0
2023-01-24 12:30:00,359.71,359.75,359.03,359.1,6355.0,359.71,359.75,359.03,359.1,6355.0
2023-01-24 12:35:00,359.11,359.17,358.71,358.86,8135.0,359.11,359.17,358.71,358.86,8135.0
2023-01-24 12:40:00,358.94,358.94,358.27,358.62,10800.0,358.94,358.94,358.27,358.62,10800.0
2023-01-24 12:45:00,358.56,359.28,358.56,359.19,8437.0,358.56,359.28,358.56,359.19,8437.0
2023-01-24 12:50:00,359.19,359.3,358.72,358.92,8743.0,359.19,359.3,358.72,358.92,8743.0
2023-01-24 12:55:00,358.97,359.31,358.84,359.04,6457.0,358.97,359.31,358.84,359.04,6457.0
2023-01-24 13:00:00,359.06,359.9,358.96,358.97,9536.0,359.06,359.9,358.96,358.97,9536.0
2023-01-24 13:05:00,359.09,359.69,359.0,359.63,4633.0,359.09,359.69,359.0,359.63,4633.0
2023-01-24 13:10:00,359.63,360.25,359.63,360.17,5815.0,359.63,360.25,359.63,360.17,5815.0
2023-01-24 13:15:00,360.11,360.63,360.11,360.51,10094.0,360.11,360.63,360.11,360.51,10094.0
2023-01-24 13:20:00,360.41,360.41,359.95,360.24,4339.0,360.41,360.41,359.95,360.24,4339.0
2023-01-24 13:25:00,360.19,360.51,359.93,360.51,5268.0,360.19,360.51,359.93,360.51,5268.0
2023-01-24 13:30:00,360.5,360.54,360.14,360.51,5861.0,360.5,360.54,360.14,360.51,5861.0
2023-01-24 13:35:00,360.32,360.51,360.21,360.41,4105.0,360.32,360.51,360.21,360.41,4105.0
2023-01-24 13:40:00,360.31,361.0,360.31,360.54,14009.0,360.31,361.0,360.31,360.54,14009.0
2023-01-24 13:45:00,360.56,361.15,360.54,360.74,11116.0,360.56,361.15,360.54,360.74,11116.0
2023-01-24 13:50:00,360.74,360.74,360.4,360.62,3194.0,360.74,360.74,360.4,360.62,3194.0
2023-01-24 13:55:00,360.61,360.64,360.2,360.24,4034.0,360.61,360.64,360.2,360.24,4034.0
2023-01-24 14:00:00,360.19,360.2,359.11,359.27,8325.0,360.19,360.2,359.11,359.27,8325.0
2023-01-24 14:05:00,359.31,359.33,358.87,359.06,7599.0,359.31,359.33,358.87,359.06,7599.0
2023-01-24 14:10:00,359.06,359.67,359.05,359.5,9516.0,359.06,359.67,359.05,359.5,9516.0
2023-01-24 14:15:00,359.56,359.88,359.55,359.88,6136.0,359.56,359.88,359.55,359.88,6136.0
2023-01-24 14:20:00,359.74,360.18,359.68,360.07,37047.0,359.74,360.18,359.68,360.07,37047.0
2023-01-24 14:25:00,360.02,360.35,359.92,360.06,6902.0,360.02,360.35,359.92,360.06,6902.0
2023-01-24 14:30:00,359.98,360.18,359.72,359.85,6659.0,359.98,360.18,359.72,359.85,6659.0
2023-01-24 14:35:00,359.86,360.03,359.8,359.85,10424.0,359.86,360.03,359.8,359.85,10424.0
2023-01-24 14:40:00,359.85,360.04,359.75,359.83,11125.0,359.85,360.04,359.75,359.83,11125.0
2023-01-24 14:45:00,359.82,360.0,359.43,359.51,9547.0,359.82,360.0,359.43,359.51,9547.0
2023-01-24 14:50:00,359.48,359.6,359.08,359.33,27794.0,359.48,359.6,359.08,359.33,27794.0
2023-01-24 14:55:00,359.34,359.9,359.34,359.9,9609.0,359.34,359.9,359.34,359.9,9609.0
2023-01-24 15:00:00,359.85,359.96,359.49,359.8,7862.0,359.85,359.96,359.49,359.8,7862.0
2023-01-24 15:05:00,359.79,359.79,359.24,359.28,7158.0,359.79,359.79,359.24,359.28,7158.0
2023-01-24 15:10:00,359.21,359.38,358.83,359.05,7244.0,359.21,359.38,358.83,359.05,7244.0
2023-01-24 15:15:00,358.92,359.04,358.68,358.97,7963.0,358.92,359.04,358.68,358.97,7963.0
2023-01-24 15:20:00,358.81,359.24,358.65,359.21,5315.0,358.81,359.24,358.65,359.21,5315.0
2023-01-24 15:25:00,359.15,359.56,359.06,359.46,13242.0,359.15,359.56,359.06,359.46,13242.0
2023-01-24 15:30:00,359.44,359.54,358.61,358.61,15713.0,359.44,359.54,358.61,358.61,15713.0
2023-01-24 15:35:00,358.62,358.93,358.58,358.9,24098.0,358.62,358.93,358.58,358.9,24098.0
2023-01-24 15:40:00,358.85,358.87,358.0,358.34,15266.0,358.85,358.87,358.0,358.34,15266.0
2023-01-24 15:45:00,358.29,358.85,358.17,358.79,17678.0,358.29,358.85,358.17,358.79,17678.0
2023-01-24 15:50:00,358.85,361.22,358.69,360.73,72454.0,358.85,361.22,358.69,360.73,72454.0
2023-01-24 15:55:00,360.74,361.89,360.74,361.42,147330.0,360.74,361.89,360.74,361.42,147330.0
2023-01-25 09:30:00,355.01,357.0,354.19,356.76,85918.0,355.01,357.0,354.19,356.76,85918.0
2023-01-25 09:35:00,356.58,357.97,356.07,357.6,41736.0,356.58,357.97,356.07,357.6,41736.0
2023-01-25 09:40:00,357.38,358.19,354.43,354.44,44764.0,357.38,358.19,354.43,354.44,44764.0
2023-01-25 09:45:00,354.29,355.69,353.89,353.89,24470.0,354.29,355.69,353.89,353.89,24470.0
2023-01-25 09:50:00,353.86,354.57,352.64,353.47,22160.0,353.86,354.57,352.64,353.47,22160.0
2023-01-25 09:55:00,353.67,354.05,351.08,351.17,15545.0,353.67,354.05,351.08,351.17,15545.0
2023-01-25 10:00:00,351.06,351.53,350.57,351.43,19316.0,351.06,351.53,350.57,351.43,19316.0
2023-01-25 10:05:00,351.76,352.68,351.74,351.94,10301.0,351.76,352.68,351.74,351.94,10301.0
2023-01-25 10:10:00,352.07,352.29,351.11,351.11,6793.0,352.07,352.29,351.11,351.11,6793.0
2023-01-25 10:15:00,350.9,352.8,350.9,352.29,9527.0,350.9,352.8,350.9,352.29,9527.0
2023-01-25 10:20:00,352.34,352.48,351.65,351.8,13405.0,352.34,352.48,351.65,351.8,13405.0
2023-01-25 10:25:00,351.88,352.32,351.62,352.32,27244.0,351.88,352.32,351.62,352.32,27244.0
2023-01-25 10:30:00,352.25,353.45,351.88,352.36,17476.0,352.25,353.45,351.88,352.36,17476.0
2023-01-25 10:35:00,352.34,352.73,351.47,352.12,11101.0,352.34,352.73,351.47,352.12,11101.0
2023-01-25 10:40:00,352.02,352.61,351.94,352.37,10385.0,352.02,352.61,351.94,352.37,10385.0
2023-01-25 10:45:00,352.45,353.26,352.3,352.46,10374.0,352.45,353.26,352.3,352.46,10374.0
2023-01-25 10:50:00,352.33,352.87,352.08,352.75,20156.0,352.33,352.87,352.08,352.75,20156.0
2023-01-25 10:55:00,352.79,353.65,352.65,353.23,10440.0,352.79,353.65,352.65,353.23,10440.0
2023-01-25 11:00:00,353.21,353.48,352.96,353.48,5551.0,353.21,353.48,352.96,353.48,5551.0
2023-01-25 11:05:00,353.42,353.51,352.61,352.87,9817.0,353.42,353.51,352.61,352.87,9817.0
2023-01-25 11:10:00,352.88,354.21,352.88,354.17,5985.0,352.88,354.21,352.88,354.17,5985.0
2023-01-25 11:15:00,354.13,354.98,353.2,354.73,12443.0,354.13,354.98,353.2,354.73,12443.0
2023-01-25 11:20:00,354.6,355.24,354.19,354.35,13187.0,354.6,355.24,354.19,354.35,13187.0
2023-01-25 11:25:00,354.23,354.65,354.14,354.57,24844.0,354.23,354.65,354.14,354.57,24844.0
2023-01-25 11:30:00,354.64,355.45,354.43,355.39,6656.0,354.64,355.45,354.43,355.39,6656.0
2023-01-25 11:35:00,355.34,356.11,354.66,355.28,26667.0,355.34,356.11,354.66,355.28,26667.0
2023-01-25 11:40:00,355.3,355.47,354.5,354.76,24383.0,355.3,355.47,354.5,354.76,24383.0
2023-01-25 11:45:00,354.81,355.0,354.39,354.75,8341.0,354.81,355.0,354.39,354.75,8341.0
2023-01-25 11:50:00,354.84,356.17,354.55,355.73,10530.0,354.84,356.17,354.55,355.73,10530.0
2023-01-25 11:55:00,355.72,356.14,355.22,355.24,47301.0,355.72,356.14,355.22,355.24,47301.0
2023-01-25 12:00:00,355.35,355.65,354.85,354.87,12762.0,355.35,355.65,354.85,354.87,12762.0
2023-01-25 12:05:00,354.86,355.2,354.69,354.93,5421.0,354.86,355.2,354.69,354.93,5421.0
2023-01-25 12:10:00,354.99,355.07,354.31,354.67,8327.0,354.99,355.07,354.31,354.67,8327.0
2023-01-25 12:15:00,354.77,354.94,354.39,354.48,3567.0,354.77,354.94,354.39,354.48,3567.0
2023-01-25 12:20:00,354.44,354.67,354.32,354.41,5552.0,354.44,354.67,354.32,354.41,5552.0
2023-01-25 12:25:00,354.38,354.54,353.99,354.27,16269.0,354.38,354.54,353.99,354.27,16269.0
2023-01-25 12:30:00,354.34,354.54,354.17,354.29,4582.0,354.34,354.54,354.17,354.29,4582.0
2023-01-25 12:35:00,354.36,354.9,354.36,354.89,3805.0,354.36,354.9,354.36,354.89,3805.0
2023-01-25 12:40:00,354.91,355.49,354.91,355.38,4780.0,354.91,355.49,354.91,355.38,4780.0
2023-01-25 12:45:00,355.48,355.6,355.25,355.35,6315.0,355.48,355.6,355.25,355.35,6315.0
2023-01-25 12:50:00,355.3,355.38,354.95,355.19,9321.0,355.3,355.38,354.95,355.19,9321.0
2023-01-25 12:55:00,355.17,356.12,355.17,355.62,12410.0,355.17,356.12,355.17,355.62,12410.0
2023-01-25 13:00:00,355.77,356.61,355.36,355.61,9058.0,355.77,356.61,355.36,355.61,9058.0
2023-01-25 13:05:00,355.7,356.0,355.51,355.7,13375.0,355.7,356.0,355.51,355.7,13375.0
2023-01-25 13:10:00,355.96,356.69,355.78,356.5,10140.0,355.96,356.69,355.78,356.5,10140.0
2023-01-25 13:15:00,356.61,357.14,356.3,356.35,13936.0,356.61,357.14,356.3,356.35,13936.0
2023-01-25 13:20:00,356.34,356.77,356.32,356.7,17798.0,356.34,356.77,356.32,356.7,17798.0
2023-01-25 13:25:00,356.72,357.22,356.58,357.16,9086.0,356.72,357.22,356.58,357.16,9086.0
2023-01-25 13:30:00,357.17,357.25,356.56,356.82,7481.0,357.17,357.25,356.56,356.82,7481.0
2023-01-25 13:35:00,356.82,357.32,356.82,357.0,3586.0,356.82,357.32,356.82,357.0,3586.0
2023-01-25 13:40:00,357.02,357.25,356.89,357.06,3610.0,357.02,357.25,356.89,357.06,3610.0
2023-01-25 13:45:00,357.08,357.53,357.06,357.47,9358.0,357.08,357.53,357.06,357.47,9358.0
2023-01-25 13:50:00,357.61,357.61,357.1,357.23,6140.0,357.61,357.61,357.1,357.23,6140.0
2023-01-25 13:55:00,356.91,357.04,356.58,356.95,4717.0,356.91,357.04,356.58,356.95,4717.0
2023-01-25 14:00:00,357.04,357.08,356.48,356.78,3307.0,357.04,357.08,356.48,356.78,3307.0
2023-01-25 14:05:00,356.73,357.06,356.67,356.91,1963.0,356.73,357.06,356.67,356.91,1963.0
2023-01-25 14:10:00,356.81,358.1,356.8,357.81,5382.0,356.81,358.1,356.8,357.81,5382.0
2023-01-25 14:15:00,357.88,359.04,357.88,359.01,11021.0,357.88,359.04,357.88,359.01,11021.0
2023-01-25 14:20:00,359.01,359.01,358.15,358.41,3768.0,359.01,359.01,358.15,358.41,3768.0
2023-01-25 14:25:00,358.31,358.48,357.7,357.81,7818.0,358.31,358.48,357.7,357.81,7818.0
2023-01-25 14:30:00,357.88,358.0,357.01,357.02,4727.0,357.88,358.0,357.01,357.02,4727.0
2023-01-25 14:35:00,356.93,357.33,356.89,357.3,6313.0,356.93,357.33,356.89,357.3,6313.0
2023-01-25 14:40:00,357.25,357.85,357.18,357.75,8085.0,357.25,357.85,357.18,357.75,8085.0
2023-01-25 14:45:00,357.69,357.89,357.44,357.76,9596.0,357.69,357.89,357.44,357.76,9596.0
2023-01-25 14:50:00,357.73,358.61,357.7,358.53,5699.0,357.73,358.61,357.7,358.53,5699.0
2023-01-25 14:55:00,358.56,358.78,358.38,358.53,4518.0,358.56,358.78,358.38,358.53,4518.0
2023-01-25 15:00:00,358.52,359.53,358.43,359.39,10461.0,358.52,359.53,358.43,359.39,10461.0
2023-01-25 15:05:00,359.34,359.73,359.22,359.65,11509.0,359.34,359.73,359.22,359.65,11509.0
2023-01-25 15:10:00,359.61,359.68,358.84,358.9,11130.0,359.61,359.68,358.84,358.9,11130.0
2023-01-25 15:15:00,358.94,358.97,358.36,358.4,10641.0,358.94,358.97,358.36,358.4,10641.0
2023-01-25 15:20:00,358.4,358.53,358.17,358.27,10814.0,358.4,358.53,358.17,358.27,10814.0
2023-01-25 15:25:00,358.18,358.6,358.1,358.48,9220.0,358.18,358.6,358.1,358.48,9220.0
2023-01-25 15:30:00,358.57,358.78,358.25,358.32,20342.0,358.57,358.78,358.25,358.32,20342.0
2023-01-25 15:35:00,358.26,358.52,357.8,358.41,12468.0,358.26,358.52,357.8,358.41,12468.0
2023-01-25 15:40:00,358.35,358.71,358.04,358.05,20242.0,358.35,358.71,358.04,358.05,20242.0
2023-01-25 15:45:00,358.04,358.32,357.68,358.2,14989.0,358.04,358.32,357.68,358.2,14989.0
2023-01-25 15:50:00,357.96,358.26,357.5,357.96,51596.0,357.96,358.26,357.5,357.96,51596.0
2023-01-25 15:55:00,357.87,358.41,357.77,358.41,83694.0,357.87,358.41,357.77,358.41,83694.0
2023-01-26 09:30:00,362.78,365.56,362.68,364.85,67179.0,362.78,365.56,362.68,364.85,67179.0
2023-01-26 09:35:00,365.11,367.19,365.09,366.78,32925.0,365.11,367.19,365.09,366.78,32925.0
2023-01-26 09:40:00,366.82,367.43,365.18,365.46,24528.0,366.82,367.43,365.18,365.46,24528.0
2023-01-26 09:45:00,365.47,366.08,364.27,364.27,28236.0,365.47,366.08,364.27,364.27,28236.0
2023-01-26 09:50:00,364.37,365.08,363.61,363.79,19220.0,364.37,365.08,363.61,363.79,19220.0
2023-01-26 09:55:00,364.0,364.43,363.18,364.03,19043.0,364.0,364.43,363.18,364.03,19043.0
2023-01-26 10:00:00,364.21,365.44,363.61,365.44,15106.0,364.21,365.44,363.61,365.44,15106.0
2023-01-26 10:05:00,365.34,365.84,364.12,364.66,18010.0,365.34,365.84,364.12,364.66,18010.0
2023-01-26 10:10:00,364.56,365.79,364.2,365.66,11147.0,364.56,365.79,364.2,365.66,11147.0
2023-01-26 10:15:00,365.67,366.9,365.52,366.61,21100.0,365.67,366.9,365.52,366.61,21100.0
2023-01-26 10:20:00,366.5,367.31,366.21,367.0,13171.0,366.5,367.31,366.21,367.0,13171.0
2023-01-26 10:25:00,366.96,366.96,365.64,366.09,16125.0,366.96,366.96,365.64,366.09,16125.0
2023-01-26 10:30:00,366.21,366.35,365.25,366.3,14748.0,366.21,366.35,365.25,366.3,14748.0
2023-01-26 10:35:00,366.23,366.23,363.96,363.96,21316.0,366.23,366.23,363.96,363.96,21316.0
2023-01-26 10:40:00,363.86,364.96,363.6,364.33,23141.0,363.86,364.96,363.6,364.33,23141.0
2023-01-26 10:45:00,364.11,365.23,363.9,365.23,7485.0,364.11,365.23,363.9,365.23,7485.0
2023-01-26 10:50:00,365.11,365.16,362.45,362.45,17212.0,365.11,365.16,362.45,362.45,17212.0
2023-01-26 10:55:00,362.4,362.58,361.78,362.44,9820.0,362.4,362.58,361.78,362.44,9820.0
2023-01-26 11:00:00,362.3,363.58,362.17,362.93,6864.0,362.3,363.58,362.17,362.93,6864.0
2023-01-26 11:05:00,362.98,362.98,362.07,362.07,6891.0,362.98,362.98,362.07,362.07,6891.0
2023-01-26 11:10:00,362.31,362.68,361.91,362.64,10284.0,362.31,362.68,361.91,362.64,10284.0
2023-01-26 11:15:00,362.77,363.48,362.66,362.78,8780.0,362.77,363.48,362.66,362.78,8780.0
2023-01-26 11:20:00,362.66,362.66,360.97,360.97,10309.0,362.66,362.66,360.97,360.97,10309.0
2023-01-26 11:25:00,360.72,361.47,360.72,361.46,12788.0,360.72,361.47,360.72,361.46,12788.0
2023-01-26 11:30:00,361.4,362.05,361.27,361.88,7797.0,361.4,362.05,361.27,361.88,7797.0
2023-01-26 11:35:00,361.94,362.36,361.38,361.69,9122.0,361.94,362.36,361.38,361.69,9122.0
2023-01-26 11:40:00,361.73,363.0,361.65,362.98,12113.0,361.73,363.0,361.65,362.98,12113.0
2023-01-26 11:45:00,363.0,363.05,362.53,362.87,4400.0,363.0,363.05,362.53,362.87,4400.0
2023-01-26 11:50:00,362.74,363.07,362.59,362.96,4598.0,362.74,363.07,362.59,362.96,4598.0
2023-01-26 11:55:00,363.0,363.3,362.61,363.02,9129.0,363.0,363.3,362.61,363.02,9129.0
2023-01-26 12:00:00,362.97,363.81,362.97,363.44,6122.0,362.97,363.81,362.97,363.44,6122.0
2023-01-26 12:05:00,363.43,364.18,363.17,364.17,21546.0,363.43,364.18,363.17,364.17,21546.0
2023-01-26 12:10:00,364.38,364.94,364.37,364.61,10586.0,364.38,364.94,364.37,364.61,10586.0
2023-01-26 12:15:00,364.66,364.89,364.4,364.67,10386.0,364.66,364.89,364.4,364.67,10386.0
2023-01-26 12:20:00,364.73,365.35,364.42,364.42,12115.0,364.73,365.35,364.42,364.42,12115.0
2023-01-26 12:25:00,364.68,364.69,364.17,364.46,8445.0,364.68,364.69,364.17,364.46,8445.0
2023-01-26 12:30:00,364.46,364.57,364.14,364.32,5675.0,364.46,364.57,364.14,364.32,5675.0
2023-01-26 12:35:00,364.28,364.42,363.78,363.78,8099.0,364.28,364.42,363.78,363.78,8099.0
2023-01-26 12:40:00,363.68,364.17,363.29,363.29,3815.0,363.68,364.17,363.29,363.29,3815.0
2023-01-26 12:45:00,363.33,363.52,362.66,363.11,11656.0,363.33,363.52,362.66,363.11,11656.0
2023-01-26 12:50:00,363.12,364.13,363.12,363.72,6382.0,363.12,364.13,363.12,363.72,6382.0
2023-01-26 12:55:00,363.72,363.94,363.07,363.37,5472.0,363.72,363.94,363.07,363.37,5472.0
2023-01-26 13:00:00,363.31,363.37,362.79,363.15,5796.0,363.31,363.37,362.79,363.15,5796.0
2023-01-26 13:05:00,363.13,363.13,361.93,362.22,3617.0,363.13,363.13,361.93,362.22,3617.0
2023-01-26 13:10:00,362.24,362.68,362.22,362.54,5902.0,362.24,362.68,362.22,362.54,5902.0
2023-01-26 13:15:00,362.49,362.65,362.23,362.23,4668.0,362.49,362.65,362.23,362.23,4668.0
2023-01-26 13:20:00,362.36,363.19,362.22,363.19,3220.0,362.36,363.19,362.22,363.19,3220.0
2023-01-26 13:25:00,363.1,363.48,363.1,363.23,8749.0,363.1,363.48,363.1,363.23,8749.0
2023-01-26 13:30:00,363.24,363.91,363.13,363.47,10726.0,363.24,363.91,363.13,363.47,10726.0
2023-01-26 13:35:00,363.33,364.32,363.33,364.28,4771.0,363.33,364.32,363.33,364.28,4771.0
2023-01-26 13:40:00,364.2,364.36,363.88,363.91,6587.0,364.2,364.36,363.88,363.91,6587.0
2023-01-26 13:45:00,363.92,364.49,363.88,363.93,10964.0,363.92,364.49,363.88,363.93,10964.0
2023-01-26 13:50:00,364.04,364.05,363.49,363.49,3762.0,364.04,364.05,363.49,363.49,3762.0
2023-01-26 13:55:00,363.43,363.89,363.27,363.34,15754.0,363.43,363.89,363.27,363.34,15754.0
2023-01-26 14:00:00,363.38,363.38,362.83,363.21,7284.0,363.38,363.38,362.83,363.21,7284.0
2023-01-26 14:05:00,363.16,363.7,363.15,363.48,5749.0,363.16,363.7,363.15,363.48,5749.0
2023-01-26 14:10:00,363.45,364.0,363.43,363.69,5245.0,363.45,364.0,363.43,363.69,5245.0
2023-01-26 14:15:00,363.64,364.62,363.5,364.56,9027.0,363.64,364.62,363.5,364.56,9027.0
2023-01-26 14:20:00,364.46,364.7,364.32,364.41,6972.0,364.46,364.7,364.32,364.41,6972.0
2023-01-26 14:25:00,364.33,364.34,363.6,363.91,13980.0,364.33,364.34,363.6,363.91,13980.0
2023-01-26 14:30:00,364.0,364.25,363.85,363.98,9053.0,364.0,364.25,363.85,363.98,9053.0
2023-01-26 14:35:00,364.01,364.17,363.77,363.79,9563.0,364.01,364.17,363.77,363.79,9563.0
2023-01-26 14:40:00,363.84,364.1,363.77,363.77,16061.0,363.84,364.1,363.77,363.77,16061.0
2023-01-26 14:45:00,363.84,364.38,363.84,364.13,8097.0,363.84,364.38,363.84,364.13,8097.0
2023-01-26 14:50:00,364.06,364.06,363.37,363.38,9936.0,364.06,364.06,363.37,363.38,9936.0
2023-01-26 14:55:00,363.55,363.81,363.47,363.76,13179.0,363.55,363.81,363.47,363.76,13179.0
2023-01-26 15:00:00,363.75,364.43,363.51,364.15,8560.0,363.75,364.43,363.51,364.15,8560.0
2023-01-26 15:05:00,364.01,364.18,363.75,364.18,3705.0,364.01,364.18,363.75,364.18,3705.0
2023-01-26 15:10:00,364.18,364.67,363.98,364.61,7551.0,364.18,364.67,363.98,364.61,7551.0
2023-01-26 15:15:00,364.66,365.29,364.65,365.19,10406.0,364.66,365.29,364.65,365.19,10406.0
2023-01-26 15:20:00,365.24,365.72,364.97,365.71,21369.0,365.24,365.72,364.97,365.71,21369.0
2023-01-26 15:25:00,365.71,366.09,365.52,365.83,20499.0,365.71,366.09,365.52,365.83,20499.0
2023-01-26 15:30:00,365.85,366.6,365.79,366.21,32208.0,365.85,366.6,365.79,366.21,32208.0
2023-01-26 15:35:00,366.28,366.68,365.78,366.05,26725.0,366.28,366.68,365.78,366.05,26725.0
2023-01-26 15:40:00,366.06,366.21,365.57,365.6,24121.0,366.06,366.21,365.57,365.6,24121.0
2023-01-26 15:45:00,365.65,366.0,365.34,365.67,38277.0,365.65,366.0,365.34,365.67,38277.0
2023-01-26 15:50:00,365.75,366.38,365.49,365.76,52168.0,365.75,366.38,365.49,365.76,52168.0
2023-01-26 15:55:00,365.81,366.15,365.48,365.83,147383.0,365.81,366.15,365.48,365.83,147383.0
2023-01-27 09:30:00,363.49,365.47,362.85,365.26,46363.0,363.49,365.47,362.85,365.26,46363.0
2023-01-27 09:35:00,364.94,365.47,364.61,365.27,21183.0,364.94,365.47,364.61,365.27,21183.0
2023-01-27 09:40:00,365.03,365.77,364.38,364.86,13719.0,365.03,365.77,364.38,364.86,13719.0
2023-01-27 09:45:00,364.86,365.59,364.32,365.32,9877.0,364.86,365.59,364.32,365.32,9877.0
2023-01-27 09:50:00,365.17,365.62,364.77,365.15,29162.0,365.17,365.62,364.77,365.15,29162.0
2023-01-27 09:55:00,365.04,365.04,364.1,364.62,9247.0,365.04,365.04,364.1,364.62,9247.0
2023-01-27 10:00:00,364.86,366.62,364.3,366.17,44929.0,364.86,366.62,364.3,366.17,44929.0
2023-01-27 10:05:00,366.07,368.37,365.72,367.33,35038.0,366.07,368.37,365.72,367.33,35038.0
2023-01-27 10:10:00,367.43,368.29,366.88,367.02,13945.0,367.43,368.29,366.88,367.02,13945.0
2023-01-27 10:15:00,367.03,367.29,366.14,366.43,8316.0,367.03,367.29,366.14,366.43,8316.0
2023-01-27 10:20:00,366.48,366.52,365.11,365.63,16555.0,366.48,366.52,365.11,365.63,16555.0
2023-01-27 10:25:00,365.62,365.76,364.46,365.76,15389.0,365.62,365.76,364.46,365.76,15389.0
2023-01-27 10:30:00,365.59,365.71,364.29,364.54,17687.0,365.59,365.71,364.29,364.54,17687.0
2023-01-27 10:35:00,364.46,366.61,364.45,366.43,64318.0,364.46,366.61,364.45,366.43,64318.0
2023-01-27 10:40:00,366.31,367.31,366.05,366.09,8952.0,366.31,367.31,366.05,366.09,8952.0
2023-01-27 10:45:00,366.05,366.05,364.33,364.82,8079.0,366.05,366.05,364.33,364.82,8079.0
2023-01-27 10:50:00,364.77,365.34,364.43,364.61,8693.0,364.77,365.34,364.43,364.61,8693.0
2023-01-27 10:55:00,364.45,364.66,363.58,364.57,17270.0,364.45,364.66,363.58,364.57,17270.0
2023-01-27 11:00:00,364.33,364.64,364.22,364.56,6683.0,364.33,364.64,364.22,364.56,6683.0
2023-01-27 11:05:00,364.5,364.74,363.63,364.5,13912.0,364.5,364.74,363.63,364.5,13912.0
2023-01-27 11:10:00,364.4,364.86,364.04,364.4,7233.0,364.4,364.86,364.04,364.4,7233.0
2023-01-27 11:15:00,364.41,365.59,364.41,365.18,10132.0,364.41,365.59,364.41,365.18,10132.0
2023-01-27 11:20:00,365.26,366.1,365.26,365.98,14887.0,365.26,366.1,365.26,365.98,14887.0
2023-01-27 11:25:00,365.98,366.11,365.35,365.41,21653.0,365.98,366.11,365.35,365.41,21653.0
2023-01-27 11:30:00,365.54,366.54,365.27,366.52,10811.0,365.54,366.54,365.27,366.52,10811.0
2023-01-27 11:35:00,366.53,366.66,366.0,366.23,7974.0,366.53,366.66,366.0,366.23,7974.0
2023-01-27 11:40:00,366.33,367.19,366.32,366.98,17938.0,366.33,367.19,366.32,366.98,17938.0
2023-01-27 11:45:00,366.9,367.07,366.68,366.69,8033.0,366.9,367.07,366.68,366.69,8033.0
2023-01-27 11:50:00,366.79,367.04,366.68,366.83,8460.0,366.79,367.04,366.68,366.83,8460.0
2023-01-27 11:55:00,366.79,367.24,366.78,367.03,6065.0,366.79,367.24,366.78,367.03,6065.0
2023-01-27 12:00:00,367.03,367.13,366.58,366.58,3040.0,367.03,367.13,366.58,366.58,3040.0
2023-01-27 12:05:00,366.73,367.15,366.73,366.87,3579.0,366.73,367.15,366.73,366.87,3579.0
2023-01-27 12:10:00,367.1,367.39,366.95,367.27,6111.0,367.1,367.39,366.95,367.27,6111.0
2023-01-27 12:15:00,367.44,367.96,367.44,367.82,7192.0,367.44,367.96,367.44,367.82,7192.0
2023-01-27 12:20:00,367.84,367.84,367.41,367.53,8245.0,367.84,367.84,367.41,367.53,8245.0
2023-01-27 12:25:00,367.55,367.67,367.14,367.38,8112.0,367.55,367.67,367.14,367.38,8112.0
2023-01-27 12:30:00,367.29,367.75,367.09,367.73,5837.0,367.29,367.75,367.09,367.73,5837.0
2023-01-27 12:35:00,367.79,368.31,367.67,368.31,8541.0,367.79,368.31,367.67,368.31,8541.0
2023-01-27 12:40:00,368.55,368.55,367.67,367.67,7242.0,368.55,368.55,367.67,367.67,7242.0
2023-01-27 12:45:00,367.73,368.14,367.64,368.1,3583.0,367.73,368.14,367.64,368.1,3583.0
2023-01-27 12:50:00,368.03,368.68,368.01,368.66,6460.0,368.03,368.68,368.01,368.66,6460.0
2023-01-27 12:55:00,368.57,368.58,368.25,368.37,5373.0,368.57,368.58,368.25,368.37,5373.0
2023-01-27 13:00:00,368.42,368.42,367.67,367.86,6454.0,368.42,368.42,367.67,367.86,6454.0
2023-01-27 13:05:00,367.87,368.06,367.6,368.01,4187.0,367.87,368.06,367.6,368.01,4187.0
2023-01-27 13:10:00,368.16,368.41,367.88,368.33,7478.0,368.16,368.41,367.88,368.33,7478.0
2023-01-27 13:15:00,368.31,368.56,367.91,368.47,13430.0,368.31,368.56,367.91,368.47,13430.0
2023-01-27 13:20:00,368.41,368.68,368.26,368.54,3300.0,368.41,368.68,368.26,368.54,3300.0
2023-01-27 13:25:00,368.55,368.92,368.54,368.78,6567.0,368.55,368.92,368.54,368.78,6567.0
2023-01-27 13:30:00,368.78,369.34,368.78,369.05,9412.0,368.78,369.34,368.78,369.05,9412.0
2023-01-27 13:35:00,369.04,369.2,368.98,369.09,3505.0,369.04,369.2,368.98,369.09,3505.0
2023-01-27 13:40:00,369.02,369.04,368.54,368.99,6785.0,369.02,369.04,368.54,368.99,6785.0
2023-01-27 13:45:00,369.13,369.44,368.85,369.31,21515.0,369.13,369.44,368.85,369.31,21515.0
2023-01-27 13:50:00,369.37,369.45,369.08,369.45,6842.0,369.37,369.45,369.08,369.45,6842.0
2023-01-27 13:55:00,369.38,370.07,369.37,369.64,18504.0,369.38,370.07,369.37,369.64,18504.0
2023-01-27 14:00:00,369.68,370.14,369.68,369.92,23590.0,369.68,370.14,369.68,369.92,23590.0
2023-01-27 14:05:00,370.05,370.06,369.57,369.6,11184.0,370.05,370.06,369.57,369.6,11184.0
2023-01-27 14:10:00,369.76,370.47,369.65,370.47,10521.0,369.76,370.47,369.65,370.47,10521.0
2023-01-27 14:15:00,370.41,371.0,370.4,370.99,12984.0,370.41,371.0,370.4,370.99,12984.0
2023-01-27 14:20:00,370.98,371.74,370.97,371.51,14067.0,370.98,371.74,370.97,371.51,14067.0
2023-01-27 14:25:00,371.62,371.74,370.98,371.61,15390.0,371.62,371.74,370.98,371.61,15390.0
2023-01-27 14:30:00,371.63,372.01,371.35,371.41,23266.0,371.63,372.01,371.35,371.41,23266.0
2023-01-27 14:35:00,371.41,371.87,371.33,371.79,13046.0,371.41,371.87,371.33,371.79,13046.0
2023-01-27 14:40:00,371.67,371.7,371.32,371.32,9751.0,371.67,371.7,371.32,371.32,9751.0
2023-01-27 14:45:00,371.17,371.58,371.17,371.54,7621.0,371.17,371.58,371.17,371.54,7621.0
2023-01-27 14:50:00,371.48,371.73,371.05,371.72,9887.0,371.48,371.73,371.05,371.72,9887.0
2023-01-27 14:55:00,371.64,372.06,371.63,371.82,18386.0,371.64,372.06,371.63,371.82,18386.0
2023-01-27 15:00:00,371.75,371.99,371.68,371.79,4300.0,371.75,371.99,371.68,371.79,4300.0
2023-01-27 15:05:00,371.85,373.36,371.84,373.32,16113.0,371.85,373.36,371.84,373.32,16113.0
2023-01-27 15:10:00,373.35,373.42,372.11,372.14,20792.0,373.35,373.42,372.11,372.14,20792.0
2023-01-27 15:15:00,372.21,372.49,371.84,372.49,10325.0,372.21,372.49,371.84,372.49,10325.0
2023-01-27 15:20:00,372.49,372.62,371.86,372.44,12403.0,372.49,372.62,371.86,372.44,12403.0
2023-01-27 15:25:00,372.42,372.47,371.78,372.39,22468.0,372.42,372.47,371.78,372.39,22468.0
2023-01-27 15:30:00,372.41,372.86,371.91,372.56,19411.0,372.41,372.86,371.91,372.56,19411.0
2023-01-27 15:35:00,372.55,372.55,371.68,371.81,59344.0,372.55,372.55,371.68,371.81,59344.0
2023-01-27 15:40:00,371.78,372.1,371.64,371.75,15525.0,371.78,372.1,371.64,371.75,15525.0
2023-01-27 15:45:00,371.74,371.74,371.09,371.49,29156.0,371.74,371.74,371.09,371.49,29156.0
2023-01-27 15:50:00,371.54,371.65,370.5,371.36,77588.0,371.54,371.65,370.5,371.36,77588.0
2023-01-27 15:55:00,371.5,371.65,370.48,370.68,110827.0,371.5,371.65,370.48,370.68,110827.0
2023-01-30 09:30:00,366.07,368.47,365.52,366.65,66205.0,366.07,368.47,365.52,366.65,66205.0
2023-01-30 09:35:00,366.63,367.26,365.68,366.76,45379.0,366.63,367.26,365.68,366.76,45379.0
2023-01-30 09:40:00,366.76,366.81,365.62,366.57,26477.0,366.76,366.81,365.62,366.57,26477.0
2023-01-30 09:45:00,366.75,367.78,366.6,367.36,19392.0,366.75,367.78,366.6,367.36,19392.0
2023-01-30 09:50:00,367.55,368.51,366.5,366.58,16123.0,367.55,368.51,366.5,366.58,16123.0
2023-01-30 09:55:00,366.47,368.63,366.47,368.4,17473.0,366.47,368.63,366.47,368.4,17473.0
2023-01-30 10:00:00,368.41,368.7,367.58,367.76,15072.0,368.41,368.7,367.58,367.76,15072.0
2023-01-30 10:05:00,367.89,368.08,366.66,366.97,12036.0,367.89,368.08,366.66,366.97,12036.0
2023-01-30 10:10:00,367.03,367.53,366.27,366.73,15543.0,367.03,367.53,366.27,366.73,15543.0
2023-01-30 10:15:00,366.82,367.03,365.98,366.27,12990.0,366.82,367.03,365.98,366.27,12990.0
2023-01-30 10:20:00,366.04,366.79,365.79,366.09,12491.0,366.04,366.79,365.79,366.09,12491.0
2023-01-30 10:25:00,366.15,366.46,364.74,365.26,28343.0,366.15,366.46,364.74,365.26,28343.0
2023-01-30 10:30:00,365.3,365.34,364.7,365.11,23967.0,365.3,365.34,364.7,365.11,23967.0
2023-01-30 10:35:00,365.0,365.31,363.85,363.98,29737.0,365.0,365.31,363.85,363.98,29737.0
2023-01-30 10:40:00,363.94,364.05,363.14,363.47,74153.0,363.94,364.05,363.14,363.47,74153.0
2023-01-30 10:45:00,363.47,363.83,362.92,363.83,56868.0,363.47,363.83,362.92,363.83,56868.0
2023-01-30 10:50:00,363.8,364.19,363.51,363.81,8770.0,363.8,364.19,363.51,363.81,8770.0
2023-01-30 10:55:00,363.83,365.03,363.75,364.94,13016.0,363.83,365.03,363.75,364.94,13016.0
2023-01-30 11:00:00,364.83,365.05,364.12,364.38,11745.0,364.83,365.05,364.12,364.38,11745.0
2023-01-30 11:05:00,364.18,364.82,364.14,364.82,11263.0,364.18,364.82,364.14,364.82,11263.0
2023-01-30 11:10:00,364.88,365.71,364.88,365.13,14137.0,364.88,365.71,364.88,365.13,14137.0
2023-01-30 11:15:00,364.85,365.46,364.74,365.23,14851.0,364.85,365.46,364.74,365.23,14851.0
2023-01-30 11:20:00,365.21,365.56,364.69,364.75,18928.0,365.21,365.56,364.69,364.75,18928.0
2023-01-30 11:25:00,364.7,365.49,364.18,365.41,9808.0,364.7,365.49,364.18,365.41,9808.0
2023-01-30 11:30:00,365.49,366.21,365.4,365.88,25598.0,365.49,366.21,365.4,365.88,25598.0
2023-01-30 11:35:00,365.79,365.82,364.67,364.78,8721.0,365.79,365.82,364.67,364.78,8721.0
2023-01-30 11:40:00,364.86,365.47,364.81,365.13,18355.0,364.86,365.47,364.81,365.13,18355.0
2023-01-30 11:45:00,365.19,365.52,364.88,365.16,14620.0,365.19,365.52,364.88,365.16,14620.0
2023-01-30 11:50:00,365.23,365.42,364.69,364.69,7486.0,365.23,365.42,364.69,364.69,7486.0
2023-01-30 11:55:00,364.64,365.4,364.29,365.4,6317.0,364.64,365.4,364.29,365.4,6317.0
2023-01-30 12:00:00,365.25,365.57,365.01,365.06,8104.0,365.25,365.57,365.01,365.06,8104.0
2023-01-30 12:05:00,365.09,365.75,365.07,365.56,6377.0,365.09,365.75,365.07,365.56,6377.0
2023-01-30 12:10:00,365.54,365.7,365.24,365.65,5379.0,365.54,365.7,365.24,365.65,5379.0
2023-01-30 12:15:00,365.6,365.69,365.13,365.41,16936.0,365.6,365.69,365.13,365.41,16936.0
2023-01-30 12:20:00,365.38,365.64,365.13,365.6,15656.0,365.38,365.64,365.13,365.6,15656.0
2023-01-30 12:25:00,365.61,366.12,364.96,366.12,10897.0,365.61,366.12,364.96,366.12,10897.0
2023-01-30 12:30:00,366.18,366.24,365.41,365.54,5515.0,366.18,366.24,365.41,365.54,5515.0
2023-01-30 12:35:00,365.33,365.74,365.17,365.43,9010.0,365.33,365.74,365.17,365.43,9010.0
2023-01-30 12:40:00,365.29,365.7,365.22,365.3,4715.0,365.29,365.7,365.22,365.3,4715.0
2023-01-30 12:45:00,365.21,365.4,364.64,364.9,15425.0,365.21,365.4,364.64,364.9,15425.0
2023-01-30 12:50:00,364.79,365.29,364.33,365.05,5762.0,364.79,365.29,364.33,365.05,5762.0
2023-01-30 12:55:00,365.1,365.47,364.78,364.96,5758.0,365.1,365.47,364.78,364.96,5758.0
2023-01-30 13:00:00,364.91,365.04,364.53,364.97,6853.0,364.91,365.04,364.53,364.97,6853.0
2023-01-30 13:05:00,365.08,365.49,365.02,365.27,12121.0,365.08,365.49,365.02,365.27,12121.0
2023-01-30 13:10:00,365.3,365.59,365.12,365.17,8878.0,365.3,365.59,365.12,365.17,8878.0
2023-01-30 13:15:00,365.19,365.8,365.19,365.51,17511.0,365.19,365.8,365.19,365.51,17511.0
2023-01-30 13:20:00,365.61,365.7,365.43,365.62,8407.0,365.61,365.7,365.43,365.62,8407.0
2023-01-30 13:25:00,365.52,365.62,365.02,365.02,8813.0,365.52,365.62,365.02,365.02,8813.0
2023-01-30 13:30:00,364.93,364.97,364.21,364.3,11595.0,364.93,364.97,364.21,364.3,11595.0
2023-01-30 13:35:00,364.22,364.25,363.9,364.08,5686.0,364.22,364.25,363.9,364.08,5686.0
2023-01-30 13:40:00,364.19,364.19,363.58,363.93,4851.0,364.19,364.19,363.58,363.93,4851.0
2023-01-30 13:45:00,363.88,364.09,363.75,364.09,6594.0,363.88,364.09,363.75,364.09,6594.0
2023-01-30 13:50:00,364.16,364.17,363.69,363.73,5185.0,364.16,364.17,363.69,363.73,5185.0
2023-01-30 13:55:00,363.85,363.95,363.5,363.71,4025.0,363.85,363.95,363.5,363.71,4025.0
2023-01-30 14:00:00,363.81,363.99,363.5,363.9,19315.0,363.81,363.99,363.5,363.9,19315.0
2023-01-30 14:05:00,363.9,364.41,363.69,363.94,8665.0,363.9,364.41,363.69,363.94,8665.0
2023-01-30 14:10:00,363.92,364.18,363.79,364.18,8498.0,363.92,364.18,363.79,364.18,8498.0
2023-01-30 14:15:00,364.12,364.15,363.77,363.94,18231.0,364.12,364.15,363.77,363.94,18231.0
2023-01-30 14:20:00,363.81,364.15,363.76,364.01,9644.0,363.81,364.15,363.76,364.01,9644.0
2023-01-30 14:25:00,363.99,364.21,363.77,363.78,50677.0,363.99,364.21,363.77,363.78,50677.0
2023-01-30 14:30:00,363.83,364.38,363.55,364.25,14069.0,363.83,364.38,363.55,364.25,14069.0
2023-01-30 14:35:00,364.04,364.51,363.95,364.25,7157.0,364.04,364.51,363.95,364.25,7157.0
2023-01-30 14:40:00,364.26,364.41,363.96,364.28,10023.0,364.26,364.41,363.96,364.28,10023.0
2023-01-30 14:45:00,364.31,364.4,363.91,364.01,11337.0,364.31,364.4,363.91,364.01,11337.0
2023-01-30 14:50:00,364.0,364.16,363.9,364.08,13541.0,364.0,364.16,363.9,364.08,13541.0
2023-01-30 14:55:00,364.0,364.54,363.89,364.34,9009.0,364.0,364.54,363.89,364.34,9009.0
2023-01-30 15:00:00,364.37,365.1,364.3,364.8,8479.0,364.37,365.1,364.3,364.8,8479.0
2023-01-30 15:05:00,364.79,364.83,363.88,364.06,10038.0,364.79,364.83,363.88,364.06,10038.0
2023-01-30 15:10:00,364.0,364.19,363.89,364.0,16088.0,364.0,364.19,363.89,364.0,16088.0
2023-01-30 15:15:00,363.96,364.1,363.69,364.1,25545.0,363.96,364.1,363.69,364.1,25545.0
2023-01-30 15:20:00,364.1,364.3,363.5,363.53,89337.0,364.1,364.3,363.5,363.53,89337.0
2023-01-30 15:25:00,363.5,364.08,363.29,363.93,22653.0,363.5,364.08,363.29,363.93,22653.0
2023-01-30 15:30:00,363.92,364.5,363.74,364.22,18497.0,363.92,364.5,363.74,364.22,18497.0
2023-01-30 15:35:00,364.22,364.51,364.14,364.37,17127.0,364.22,364.51,364.14,364.37,17127.0
2023-01-30 15:40:00,364.42,364.55,363.89,364.07,15262.0,364.42,364.55,363.89,364.07,15262.0
2023-01-30 15:45:00,364.1,364.33,363.85,364.04,21354.0,364.1,364.33,363.85,364.04,21354.0
2023-01-30 15:50:00,363.89,364.35,363.22,363.36,40794.0,363.89,364.35,363.22,363.36,40794.0
2023-01-30 15:55:00,363.36,363.55,362.83,363.42,116298.0,363.36,363.55,362.83,363.42,116298.0
2023-01-31 09:30:00,364.57,366.81,364.01,366.12,52747.0,364.57,366.81,364.01,366.12,52747.0
2023-01-31 09:35:00,365.9,367.23,365.17,366.8,15351.0,365.9,367.23,365.17,366.8,15351.0
2023-01-31 09:40:00,366.96,368.01,366.18,366.69,24118.0,366.96,368.01,366.18,366.69,24118.0
2023-01-31 09:45:00,366.58,367.16,365.9,366.88,15525.0,366.58,367.16,365.9,366.88,15525.0
2023-01-31 09:50:00,367.16,367.21,366.21,366.97,26854.0,367.16,367.21,366.21,366.97,26854.0
2023-01-31 09:55:00,366.63,367.13,365.8,365.81,43155.0,366.63,367.13,365.8,365.81,43155.0
2023-01-31 10:00:00,366.18,367.02,366.03,366.24,19285.0,366.18,367.02,366.03,366.24,19285.0
2023-01-31 10:05:00,366.4,367.13,365.71,365.99,25001.0,366.4,367.13,365.71,365.99,25001.0
2023-01-31 10:10:00,365.91,367.08,365.79,366.9,24610.0,365.91,367.08,365.79,366.9,24610.0
2023-01-31 10:15:00,367.0,367.1,366.08,366.3,29045.0,367.0,367.1,366.08,366.3,29045.0
2023-01-31 10:20:00,366.18,366.79,366.13,366.7,19392.0,366.18,366.79,366.13,366.7,19392.0
2023-01-31 10:25:00,366.81,367.13,366.09,367.09,20333.0,366.81,367.13,366.09,367.09,20333.0
2023-01-31 10:30:00,367.13,367.61,367.13,367.5,13323.0,367.13,367.61,367.13,367.5,13323.0
2023-01-31 10:35:00,367.64,367.81,367.42,367.59,14321.0,367.64,367.81,367.42,367.59,14321.0
2023-01-31 10:40:00,367.6,367.96,367.14,367.14,11114.0,367.6,367.96,367.14,367.14,11114.0
2023-01-31 10:45:00,367.22,367.36,366.36,366.54,9301.0,367.22,367.36,366.36,366.54,9301.0
2023-01-31 10:50:00,366.56,367.17,366.41,366.76,7474.0,366.56,367.17,366.41,366.76,7474.0
2023-01-31 10:55:00,366.75,367.24,366.69,367.21,11426.0,366.75,367.24,366.69,367.21,11426.0
2023-01-31 11:00:00,367.24,368.07,367.24,368.0,9261.0,367.24,368.07,367.24,368.0,9261.0
2023-01-31 11:05:00,367.83,367.92,367.18,367.21,6628.0,367.83,367.92,367.18,367.21,6628.0
2023-01-31 11:10:00,367.11,367.13,366.78,367.11,10079.0,367.11,367.13,366.78,367.11,10079.0
2023-01-31 11:15:00,367.27,367.6,367.13,367.27,9911.0,367.27,367.6,367.13,367.27,9911.0
2023-01-31 11:20:00,367.45,367.55,367.1,367.28,11582.0,367.45,367.55,367.1,367.28,11582.0
2023-01-31 11:25:00,367.28,367.61,367.13,367.45,20050.0,367.28,367.61,367.13,367.45,20050.0
2023-01-31 11:30:00,367.51,368.22,367.37,367.82,30407.0,367.51,368.22,367.37,367.82,30407.0
2023-01-31 11:35:00,367.97,368.5,367.92,368.46,10222.0,367.97,368.5,367.92,368.46,10222.0
2023-01-31 11:40:00,368.37,368.54,367.89,367.89,30981.0,368.37,368.54,367.89,367.89,30981.0
2023-01-31 11:45:00,367.81,368.04,367.67,367.8,8329.0,367.81,368.04,367.67,367.8,8329.0
2023-01-31 11:50:00,367.9,368.52,367.62,368.43,24377.0,367.9,368.52,367.62,368.43,24377.0
2023-01-31 11:55:00,368.32,368.44,367.96,367.96,7059.0,368.32,368.44,367.96,367.96,7059.0
2023-01-31 12:00:00,367.94,367.94,367.01,367.6,7126.0,367.94,367.94,367.01,367.6,7126.0
2023-01-31 12:05:00,367.56,367.86,367.27,367.73,7199.0,367.56,367.86,367.27,367.73,7199.0
2023-01-31 12:10:00,367.74,368.02,367.47,367.85,9361.0,367.74,368.02,367.47,367.85,9361.0
2023-01-31 12:15:00,367.75,368.23,367.66,367.96,10861.0,367.75,368.23,367.66,367.96,10861.0
2023-01-31 12:20:00,368.07,368.13,367.65,367.75,2539.0,368.07,368.13,367.65,367.75,2539.0
2023-01-31 12:25:00,367.75,367.95,367.7,367.91,4046.0,367.75,367.95,367.7,367.91,4046.0
2023-01-31 12:30:00,367.94,367.94,367.61,367.81,4362.0,367.94,367.94,367.61,367.81,4362.0
2023-01-31 12:35:00,367.81,368.24,367.68,367.98,5833.0,367.81,368.24,367.68,367.98,5833.0
2023-01-31 12:40:00,368.03,368.16,367.9,367.91,4244.0,368.03,368.16,367.9,367.91,4244.0
2023-01-31 12:45:00,367.9,368.11,367.9,368.03,5069.0,367.9,368.11,367.9,368.03,5069.0
2023-01-31 12:50:00,368.09,368.33,367.9,368.15,9598.0,368.09,368.33,367.9,368.15,9598.0
2023-01-31 12:55:00,368.16,368.16,367.75,367.95,15693.0,368.16,368.16,367.75,367.95,15693.0
2023-01-31 13:00:00,367.92,368.3,367.85,368.29,3413.0,367.92,368.3,367.85,368.29,3413.0
2023-01-31 13:05:00,368.33,368.38,367.89,367.96,4339.0,368.33,368.38,367.89,367.96,4339.0
2023-01-31 13:10:00,367.92,368.0,367.63,367.76,4756.0,367.92,368.0,367.63,367.76,4756.0
2023-01-31 13:15:00,367.86,367.86,367.25,367.58,12641.0,367.86,367.86,367.25,367.58,12641.0
2023-01-31 13:20:00,367.67,367.67,366.8,366.89,4154.0,367.67,367.67,366.8,366.89,4154.0
2023-01-31 13:25:00,366.92,367.29,366.88,367.29,3500.0,366.92,367.29,366.88,367.29,3500.0
2023-01-31 13:30:00,367.33,367.46,366.99,367.01,4178.0,367.33,367.46,366.99,367.01,4178.0
2023-01-31 13:35:00,367.05,367.05,366.48,366.63,4086.0,367.05,367.05,366.48,366.63,4086.0
2023-01-31 13:40:00,366.81,367.09,366.71,366.91,5649.0,366.81,367.09,366.71,366.91,5649.0
2023-01-31 13:45:00,367.04,368.03,367.03,367.89,8115.0,367.04,368.03,367.03,367.89,8115.0
2023-01-31 13:50:00,367.95,368.18,367.76,367.92,10405.0,367.95,368.18,367.76,367.92,10405.0
2023-01-31 13:55:00,367.91,368.16,367.82,367.84,7138.0,367.91,368.16,367.82,367.84,7138.0
2023-01-31 14:00:00,367.85,367.95,367.56,367.86,9115.0,367.85,367.95,367.56,367.86,9115.0
2023-01-31 14:05:00,367.76,368.28,367.75,368.07,16062.0,367.76,368.28,367.75,368.07,16062.0
2023-01-31 14:10:00,367.98,368.06,367.8,367.86,13613.0,367.98,368.06,367.8,367.86,13613.0
2023-01-31 14:15:00,367.81,367.9,367.46,367.77,7957.0,367.81,367.9,367.46,367.77,7957.0
2023-01-31 14:20:00,367.81,368.02,367.64,367.83,6632.0,367.81,368.02,367.64,367.83,6632.0
2023-01-31 14:25:00,367.85,368.01,367.75,367.86,6466.0,367.85,368.01,367.75,367.86,6466.0
2023-01-31 14:30:00,367.93,368.26,367.91,368.12,9938.0,367.93,368.26,367.91,368.12,9938.0
2023-01-31 14:35:00,368.16,368.46,368.1,368.27,9586.0,368.16,368.46,368.1,368.27,9586.0
2023-01-31 14:40:00,368.22,368.56,368.21,368.45,7583.0,368.22,368.56,368.21,368.45,7583.0
2023-01-31 14:45:00,368.37,368.65,368.24,368.64,8828.0,368.37,368.65,368.24,368.64,8828.0
2023-01-31 14:50:00,368.6,369.07,368.57,368.79,11443.0,368.6,369.07,368.57,368.79,11443.0
2023-01-31 14:55:00,368.7,368.92,368.68,368.71,4073.0,368.7,368.92,368.68,368.71,4073.0
2023-01-31 15:00:00,368.75,369.35,368.75,369.28,9128.0,368.75,369.35,368.75,369.28,9128.0
2023-01-31 15:05:00,369.22,369.61,368.87,368.87,16597.0,369.22,369.61,368.87,368.87,16597.0
2023-01-31 15:10:00,368.83,368.94,368.3,368.5,15528.0,368.83,368.94,368.3,368.5,15528.0
2023-01-31 15:15:00,368.45,368.66,368.23,368.33,21329.0,368.45,368.66,368.23,368.33,21329.0
2023-01-31 15:20:00,368.4,368.78,368.36,368.67,19621.0,368.4,368.78,368.36,368.67,19621.0
2023-01-31 15:25:00,368.7,368.8,367.99,368.32,34718.0,368.7,368.8,367.99,368.32,34718.0
2023-01-31 15:30:00,368.37,368.96,368.36,368.87,15061.0,368.37,368.96,368.36,368.87,15061.0
2023-01-31 15:35:00,368.79,369.14,368.69,368.91,23231.0,368.79,369.14,368.69,368.91,23231.0
2023-01-31 15:40:00,369.01,369.3,368.96,369.25,37180.0,369.01,369.3,368.96,369.25,37180.0
2023-01-31 15:45:00,369.22,369.47,368.97,369.13,30425.0,369.22,369.47,368.97,369.13,30425.0
2023-01-31 15:50:00,369.17,370.7,368.73,370.7,96968.0,369.17,370.7,368.73,370.7,96968.0
2023-01-31 15:55:00,370.32,370.36,369.55,370.36,104859.0,370.32,370.36,369.55,370.36,104859.0
2023-02-01 09:30:00,370.01,371.5,367.01,367.47,45814.0,370.01,371.5,367.01,367.47,45814.0
2023-02-01 09:35:00,367.16,369.05,367.02,368.72,12195.0,367.16,369.05,367.02,368.72,12195.0
2023-02-01 09:40:00,368.64,369.0,367.06,367.4,8835.0,368.64,369.0,367.06,367.4,8835.0
2023-02-01 09:45:00,367.5,367.89,367.0,367.22,23209.0,367.5,367.89,367.0,367.22,23209.0
2023-02-01 09:50:00,367.21,368.67,366.93,368.21,11560.0,367.21,368.67,366.93,368.21,11560.0
2023-02-01 09:55:00,368.3,369.34,368.12,368.53,14065.0,368.3,369.34,368.12,368.53,14065.0
2023-02-01 10:00:00,368.41,368.91,367.36,368.04,17282.0,368.41,368.91,367.36,368.04,17282.0
2023-02-01 10:05:00,368.05,369.31,368.05,368.93,11837.0,368.05,369.31,368.05,368.93,11837.0
2023-02-01 10:10:00,369.37,370.0,369.31,369.78,7802.0,369.37,370.0,369.31,369.78,7802.0
2023-02-01 10:15:00,369.98,370.11,368.6,368.91,12179.0,369.98,370.11,368.6,368.91,12179.0
2023-02-01 10:20:00,368.81,369.47,368.29,369.02,10351.0,368.81,369.47,368.29,369.02,10351.0
2023-02-01 10:25:00,368.85,368.87,367.7,368.46,21660.0,368.85,368.87,367.7,368.46,21660.0
2023-02-01 10:30:00,368.58,368.91,368.0,368.04,5691.0,368.58,368.91,368.0,368.04,5691.0
2023-02-01 10:35:00,367.79,368.17,367.09,367.99,23850.0,367.79,368.17,367.09,367.99,23850.0
2023-02-01 10:40:00,368.04,368.28,367.21,367.25,8407.0,368.04,368.28,367.21,367.25,8407.0
2023-02-01 10:45:00,367.24,368.02,367.08,367.91,15891.0,367.24,368.02,367.08,367.91,15891.0
2023-02-01 10:50:00,367.92,368.07,367.53,367.97,12103.0,367.92,368.07,367.53,367.97,12103.0
2023-02-01 10:55:00,367.97,368.11,367.43,367.46,12340.0,367.97,368.11,367.43,367.46,12340.0
2023-02-01 11:00:00,367.33,367.54,366.8,367.38,12487.0,367.33,367.54,366.8,367.38,12487.0
2023-02-01 11:05:00,367.3,367.64,366.82,367.18,7867.0,367.3,367.64,366.82,367.18,7867.0
2023-02-01 11:10:00,367.11,367.25,366.88,367.06,6082.0,367.11,367.25,366.88,367.06,6082.0
2023-02-01 11:15:00,367.11,367.62,367.08,367.19,11546.0,367.11,367.62,367.08,367.19,11546.0
2023-02-01 11:20:00,367.08,367.79,366.88,367.78,11301.0,367.08,367.79,366.88,367.78,11301.0
2023-02-01 11:25:00,367.57,368.08,367.49,367.82,10974.0,367.57,368.08,367.49,367.82,10974.0
2023-02-01 11:30:00,367.83,368.75,367.71,368.67,7851.0,367.83,368.75,367.71,368.67,7851.0
2023-02-01 11:35:00,368.62,369.22,368.28,369.0,9847.0,368.62,369.22,368.28,369.0,9847.0
2023-02-01 11:40:00,369.04,369.24,368.89,368.93,3807.0,369.04,369.24,368.89,368.93,3807.0
2023-02-01 11:45:00,368.93,369.3,368.86,369.3,8447.0,368.93,369.3,368.86,369.3,8447.0
2023-02-01 11:50:00,369.41,369.55,369.13,369.36,7107.0,369.41,369.55,369.13,369.36,7107.0
2023-02-01 11:55:00,369.3,369.55,368.8,369.28,6148.0,369.3,369.55,368.8,369.28,6148.0
2023-02-01 12:00:00,369.25,369.86,369.02,369.83,14916.0,369.25,369.86,369.02,369.83,14916.0
2023-02-01 12:05:00,369.7,369.8,369.39,369.51,8830.0,369.7,369.8,369.39,369.51,8830.0
2023-02-01 12:10:00,369.44,370.11,369.34,369.84,10769.0,369.44,370.11,369.34,369.84,10769.0
2023-02-01 12:15:00,369.86,370.24,369.55,369.94,8972.0,369.86,370.24,369.55,369.94,8972.0
2023-02-01 12:20:00,369.96,370.55,369.66,370.54,6300.0,369.96,370.55,369.66,370.54,6300.0
2023-02-01 12:25:00,370.68,371.22,370.56,370.77,9331.0,370.68,371.22,370.56,370.77,9331.0
2023-02-01 12:30:00,370.66,370.82,370.17,370.54,5900.0,370.66,370.82,370.17,370.54,5900.0
2023-02-01 12:35:00,370.55,370.77,370.43,370.73,5580.0,370.55,370.77,370.43,370.73,5580.0
2023-02-01 12:40:00,370.56,371.08,370.56,370.9,8754.0,370.56,371.08,370.56,370.9,8754.0
2023-02-01 12:45:00,370.91,370.93,370.57,370.63,4779.0,370.91,370.93,370.57,370.63,4779.0
2023-02-01 12:50:00,370.52,370.57,370.23,370.33,6113.0,370.52,370.57,370.23,370.33,6113.0
2023-02-01 12:55:00,370.32,370.66,370.16,370.38,5818.0,370.32,370.66,370.16,370.38,5818.0
2023-02-01 13:00:00,370.52,370.53,370.09,370.53,3133.0,370.52,370.53,370.09,370.53,3133.0
2023-02-01 13:05:00,370.44,370.69,370.33,370.34,7002.0,370.44,370.69,370.33,370.34,7002.0
2023-02-01 13:10:00,370.35,370.57,370.17,370.41,6236.0,370.35,370.57,370.17,370.41,6236.0
2023-02-01 13:15:00,370.29,370.58,370.03,370.43,5793.0,370.29,370.58,370.03,370.43,5793.0
2023-02-01 13:20:00,370.35,371.04,370.35,370.79,8822.0,370.35,371.04,370.35,370.79,8822.0
2023-02-01 13:25:00,370.77,371.16,370.73,371.03,4819.0,370.77,371.16,370.73,371.03,4819.0
2023-02-01 13:30:00,371.16,371.97,371.15,371.95,15661.0,371.16,371.97,371.15,371.95,15661.0
2023-02-01 13:35:00,371.9,371.9,371.51,371.77,18728.0,371.9,371.9,371.51,371.77,18728.0
2023-02-01 13:40:00,371.71,372.47,371.66,372.14,14483.0,371.71,372.47,371.66,372.14,14483.0
2023-02-01 13:45:00,372.0,372.06,371.15,371.43,13738.0,372.0,372.06,371.15,371.43,13738.0
2023-02-01 13:50:00,371.4,371.78,371.2,371.72,13474.0,371.4,371.78,371.2,371.72,13474.0
2023-02-01 13:55:00,371.77,373.25,371.19,372.15,24939.0,371.77,373.25,371.19,372.15,24939.0
2023-02-01 14:00:00,371.96,372.63,369.85,371.89,49206.0,371.96,372.63,369.85,371.89,49206.0
2023-02-01 14:05:00,371.9,374.89,371.9,374.49,39829.0,371.9,374.89,371.9,374.49,39829.0
2023-02-01 14:10:00,374.52,374.89,373.98,374.29,15850.0,374.52,374.89,373.98,374.29,15850.0
2023-02-01 14:15:00,374.46,374.66,373.06,374.5,18261.0,374.46,374.66,373.06,374.5,18261.0
2023-02-01 14:20:00,374.41,375.37,374.11,374.62,16557.0,374.41,375.37,374.11,374.62,16557.0
2023-02-01 14:25:00,374.33,374.33,373.23,373.23,8103.0,374.33,374.33,373.23,373.23,8103.0
2023-02-01 14:30:00,373.39,373.62,370.08,371.18,17539.0,373.39,373.62,370.08,371.18,17539.0
2023-02-01 14:35:00,371.41,375.77,371.18,375.59,17827.0,371.41,375.77,371.18,375.59,17827.0
2023-02-01 14:40:00,375.95,378.3,375.21,378.3,28639.0,375.95,378.3,375.21,378.3,28639.0
2023-02-01 14:45:00,378.43,380.76,377.57,379.77,43564.0,378.43,380.76,377.57,379.77,43564.0
2023-02-01 14:50:00,379.64,381.93,379.64,381.23,49684.0,379.64,381.93,379.64,381.23,49684.0
2023-02-01 14:55:00,381.66,381.72,379.97,381.34,23605.0,381.66,381.72,379.97,381.34,23605.0
2023-02-01 15:00:00,381.39,384.24,380.91,383.62,68705.0,381.39,384.24,380.91,383.62,68705.0
2023-02-01 15:05:00,383.27,385.7,382.85,385.27,68773.0,383.27,385.7,382.85,385.27,68773.0
2023-02-01 15:10:00,385.23,385.29,382.71,383.28,33283.0,385.23,385.29,382.71,383.28,33283.0
2023-02-01 15:15:00,383.17,383.31,381.5,382.75,23066.0,383.17,383.31,381.5,382.75,23066.0
2023-02-01 15:20:00,382.75,383.52,382.0,383.03,20362.0,382.75,383.52,382.0,383.03,20362.0
2023-02-01 15:25:00,382.92,383.47,382.6,383.47,59342.0,382.92,383.47,382.6,383.47,59342.0
2023-02-01 15:30:00,383.44,384.04,383.05,384.03,46183.0,383.44,384.04,383.05,384.03,46183.0
2023-02-01 15:35:00,383.95,386.29,383.95,385.81,66502.0,383.95,386.29,383.95,385.81,66502.0
2023-02-01 15:40:00,385.91,386.72,385.07,385.34,79406.0,385.91,386.72,385.07,385.34,79406.0
2023-02-01 15:45:00,385.4,386.27,384.59,384.88,68829.0,385.4,386.27,384.59,384.88,68829.0
2023-02-01 15:50:00,384.82,384.85,382.84,383.87,115555.0,384.82,384.85,382.84,383.87,115555.0
2023-02-01 15:55:00,383.93,384.73,383.62,383.92,156080.0,383.93,384.73,383.62,383.92,156080.0
2023-02-02 09:30:00,392.86,402.49,392.77,396.47,202457.0,392.86,402.49,392.77,396.47,202457.0
2023-02-02 09:35:00,396.48,396.48,393.0,395.79,42794.0,396.48,396.48,393.0,395.79,42794.0
2023-02-02 09:40:00,395.85,397.0,394.77,394.92,44102.0,395.85,397.0,394.77,394.92,44102.0
2023-02-02 09:45:00,395.02,396.82,394.18,396.17,68890.0,395.02,396.82,394.18,396.17,68890.0
2023-02-02 09:50:00,396.17,397.46,396.09,396.91,68941.0,396.17,397.46,396.09,396.91,68941.0
2023-02-02 09:55:00,396.5,396.5,392.45,392.8,28863.0,396.5,396.5,392.45,392.8,28863.0
2023-02-02 10:00:00,392.87,393.23,390.99,391.34,59976.0,392.87,393.23,390.99,391.34,59976.0
2023-02-02 10:05:00,390.86,391.52,390.18,390.9,31277.0,390.86,391.52,390.18,390.9,31277.0
2023-02-02 10:10:00,390.5,392.0,390.34,391.36,15652.0,390.5,392.0,390.34,391.36,15652.0
2023-02-02 10:15:00,391.52,393.1,391.36,392.93,22623.0,391.52,393.1,391.36,392.93,22623.0
2023-02-02 10:20:00,392.96,392.99,391.09,391.87,53540.0,392.96,392.99,391.09,391.87,53540.0
2023-02-02 10:25:00,391.98,392.51,391.74,392.35,37424.0,391.98,392.51,391.74,392.35,37424.0
2023-02-02 10:30:00,392.32,395.21,392.32,395.07,30491.0,392.32,395.21,392.32,395.07,30491.0
2023-02-02 10:35:00,395.04,395.24,394.68,394.93,27711.0,395.04,395.24,394.68,394.93,27711.0
2023-02-02 10:40:00,394.93,396.24,394.72,395.34,34218.0,394.93,396.24,394.72,395.34,34218.0
2023-02-02 10:45:00,395.51,396.21,394.62,395.12,25977.0,395.51,396.21,394.62,395.12,25977.0
2023-02-02 10:50:00,395.39,396.07,394.87,395.62,41334.0,395.39,396.07,394.87,395.62,41334.0
2023-02-02 10:55:00,395.51,395.51,394.04,394.39,30471.0,395.51,395.51,394.04,394.39,30471.0
2023-02-02 11:00:00,394.25,394.85,393.74,394.85,20935.0,394.25,394.85,393.74,394.85,20935.0
2023-02-02 11:05:00,394.81,395.44,394.54,394.97,20432.0,394.81,395.44,394.54,394.97,20432.0
2023-02-02 11:10:00,395.0,395.06,394.02,394.6,16199.0,395.0,395.06,394.02,394.6,16199.0
2023-02-02 11:15:00,394.59,394.91,394.12,394.12,20055.0,394.59,394.91,394.12,394.12,20055.0
2023-02-02 11:20:00,394.09,396.18,394.09,395.98,24159.0,394.09,396.18,394.09,395.98,24159.0
2023-02-02 11:25:00,395.93,396.56,395.92,396.26,15995.0,395.93,396.56,395.92,396.26,15995.0
2023-02-02 11:30:00,396.17,397.64,395.9,397.21,21681.0,396.17,397.64,395.9,397.21,21681.0
2023-02-02 11:35:00,397.14,397.26,394.71,394.74,33932.0,397.14,397.26,394.71,394.74,33932.0
2023-02-02 11:40:00,394.87,394.87,393.88,394.85,29910.0,394.87,394.87,393.88,394.85,29910.0
2023-02-02 11:45:00,394.97,395.98,394.96,395.75,24159.0,394.97,395.98,394.96,395.75,24159.0
2023-02-02 11:50:00,395.82,396.17,395.75,396.14,18813.0,395.82,396.17,395.75,396.14,18813.0
2023-02-02 11:55:00,396.14,396.4,394.72,395.03,31456.0,396.14,396.4,394.72,395.03,31456.0
2023-02-02 12:00:00,394.91,395.91,394.88,395.01,13087.0,394.91,395.91,394.88,395.01,13087.0
2023-02-02 12:05:00,395.0,395.54,394.42,394.97,20478.0,395.0,395.54,394.42,394.97,20478.0
2023-02-02 12:10:00,394.99,396.33,394.84,396.25,16295.0,394.99,396.33,394.84,396.25,16295.0
2023-02-02 12:15:00,396.22,397.14,396.22,396.9,20062.0,396.22,397.14,396.22,396.9,20062.0
2023-02-02 12:20:00,396.94,396.94,396.32,396.59,18411.0,396.94,396.94,396.32,396.59,18411.0
2023-02-02 12:25:00,396.76,397.13,396.3,396.91,17922.0,396.76,397.13,396.3,396.91,17922.0
2023-02-02 12:30:00,396.92,398.05,396.91,398.0,18059.0,396.92,398.05,396.91,398.0,18059.0
2023-02-02 12:35:00,398.03,398.16,396.84,396.96,21018.0,398.03,398.16,396.84,396.96,21018.0
2023-02-02 12:40:00,396.99,396.99,395.71,396.31,14466.0,396.99,396.99,395.71,396.31,14466.0
2023-02-02 12:45:00,396.41,396.5,395.85,396.17,15336.0,396.41,396.5,395.85,396.17,15336.0
2023-02-02 12:50:00,396.23,397.13,396.1,396.88,12081.0,396.23,397.13,396.1,396.88,12081.0
2023-02-02 12:55:00,396.83,397.12,396.59,396.68,8570.0,396.83,397.12,396.59,396.68,8570.0
2023-02-02 13:00:00,396.66,397.47,396.65,397.33,16986.0,396.66,397.47,396.65,397.33,16986.0
2023-02-02 13:05:00,397.32,397.39,396.18,396.33,13963.0,397.32,397.39,396.18,396.33,13963.0
2023-02-02 13:10:00,396.23,396.61,395.99,396.36,11924.0,396.23,396.61,395.99,396.36,11924.0
2023-02-02 13:15:00,396.21,396.71,395.9,396.71,11855.0,396.21,396.71,395.9,396.71,11855.0
2023-02-02 13:20:00,396.72,397.03,396.55,396.69,6342.0,396.72,397.03,396.55,396.69,6342.0
2023-02-02 13:25:00,396.57,396.81,396.12,396.66,15352.0,396.57,396.81,396.12,396.66,15352.0
2023-02-02 13:30:00,396.66,397.55,396.59,397.44,9195.0,396.66,397.55,396.59,397.44,9195.0
2023-02-02 13:35:00,397.27,397.42,397.13,397.25,9432.0,397.27,397.42,397.13,397.25,9432.0
2023-02-02 13:40:00,397.34,397.85,397.3,397.64,25617.0,397.34,397.85,397.3,397.64,25617.0
2023-02-02 13:45:00,397.63,397.83,397.13,397.13,16915.0,397.63,397.83,397.13,397.13,16915.0
2023-02-02 13:50:00,397.1,398.12,396.99,397.68,46342.0,397.1,398.12,396.99,397.68,46342.0
2023-02-02 13:55:00,397.77,399.06,397.76,398.81,10838.0,397.77,399.06,397.76,398.81,10838.0
2023-02-02 14:00:00,398.79,398.89,397.61,397.61,33807.0,398.79,398.89,397.61,397.61,33807.0
2023-02-02 14:05:00,397.63,397.95,396.9,396.99,15589.0,397.63,397.95,396.9,396.99,15589.0
2023-02-02 14:10:00,396.96,396.97,395.03,395.19,18282.0,396.96,396.97,395.03,395.19,18282.0
2023-02-02 14:15:00,395.29,395.32,394.63,394.72,15700.0,395.29,395.32,394.63,394.72,15700.0
2023-02-02 14:20:00,394.75,394.75,393.67,393.8,15185.0,394.75,394.75,393.67,393.8,15185.0
2023-02-02 14:25:00,393.9,394.32,393.71,394.05,17975.0,393.9,394.32,393.71,394.05,17975.0
2023-02-02 14:30:00,394.12,394.15,392.03,392.04,13837.0,394.12,394.15,392.03,392.04,13837.0
2023-02-02 14:35:00,392.14,392.58,391.43,391.95,16034.0,392.14,392.58,391.43,391.95,16034.0
2023-02-02 14:40:00,391.99,392.13,391.28,391.95,13253.0,391.99,392.13,391.28,391.95,13253.0
2023-02-02 14:45:00,392.08,392.09,390.71,391.65,11132.0,392.08,392.09,390.71,391.65,11132.0
2023-02-02 14:50:00,391.72,392.33,391.22,391.45,13778.0,391.72,392.33,391.22,391.45,13778.0
2023-02-02 14:55:00,391.25,391.29,390.19,390.46,12081.0,391.25,391.29,390.19,390.46,12081.0
2023-02-02 15:00:00,390.42,390.72,389.51,389.78,32434.0,390.42,390.72,389.51,389.78,32434.0
2023-02-02 15:05:00,389.81,390.81,388.88,389.58,63821.0,389.81,390.81,388.88,389.58,63821.0
2023-02-02 15:10:00,389.62,390.56,389.53,390.56,13318.0,389.62,390.56,389.53,390.56,13318.0
2023-02-02 15:15:00,390.42,390.69,389.44,390.48,18934.0,390.42,390.69,389.44,390.48,18934.0
2023-02-02 15:20:00,390.56,390.83,389.95,390.01,17706.0,390.56,390.83,389.95,390.01,17706.0
2023-02-02 15:25:00,390.0,390.52,389.45,390.11,13358.0,390.0,390.52,389.45,390.11,13358.0
2023-02-02 15:30:00,390.12,390.55,390.11,390.31,14593.0,390.12,390.55,390.11,390.31,14593.0
2023-02-02 15:35:00,390.49,390.87,389.91,389.97,23028.0,390.49,390.87,389.91,389.97,23028.0
2023-02-02 15:40:00,389.97,390.2,389.13,389.33,22267.0,389.97,390.2,389.13,389.33,22267.0
2023-02-02 15:45:00,389.32,389.82,388.98,389.58,24901.0,389.32,389.82,388.98,389.58,24901.0
2023-02-02 15:50:00,389.63,391.12,389.58,390.74,75925.0,389.63,391.12,389.58,390.74,75925.0
2023-02-02 15:55:00,390.61,392.41,390.6,392.29,140194.0,390.61,392.41,390.6,392.29,140194.0
2023-02-03 09:30:00,384.43,386.35,382.77,385.59,109871.0,384.43,386.35,382.77,385.59,109871.0
2023-02-03 09:35:00,385.25,385.54,383.57,385.19,38955.0,385.25,385.54,383.57,385.19,38955.0
2023-02-03 09:40:00,385.18,386.27,384.71,385.59,35131.0,385.18,386.27,384.71,385.59,35131.0
2023-02-03 09:45:00,385.19,385.71,384.2,384.67,9343.0,385.19,385.71,384.2,384.67,9343.0
2023-02-03 09:50:00,384.59,384.84,382.63,384.38,29058.0,384.59,384.84,382.63,384.38,29058.0
2023-02-03 09:55:00,384.78,384.83,382.76,383.43,16335.0,384.78,384.83,382.76,383.43,16335.0
2023-02-03 10:00:00,383.05,383.84,381.86,381.86,32209.0,383.05,383.84,381.86,381.86,32209.0
2023-02-03 10:05:00,381.89,382.0,380.57,381.56,25588.0,381.89,382.0,380.57,381.56,25588.0
2023-02-03 10:10:00,381.79,383.46,381.44,383.46,14681.0,381.79,383.46,381.44,383.46,14681.0
2023-02-03 10:15:00,383.34,385.0,382.84,383.85,30471.0,383.34,385.0,382.84,383.85,30471.0
2023-02-03 10:20:00,384.09,385.89,383.77,385.36,32535.0,384.09,385.89,383.77,385.36,32535.0
2023-02-03 10:25:00,385.33,385.51,383.79,383.95,15571.0,385.33,385.51,383.79,383.95,15571.0
2023-02-03 10:30:00,384.06,385.76,384.06,385.55,9542.0,384.06,385.76,384.06,385.55,9542.0
2023-02-03 10:35:00,385.54,385.99,385.27,385.8,4793.0,385.54,385.99,385.27,385.8,4793.0
2023-02-03 10:40:00,385.77,386.72,385.02,386.56,14247.0,385.77,386.72,385.02,386.56,14247.0
2023-02-03 10:45:00,386.53,386.67,385.99,385.99,7893.0,386.53,386.67,385.99,385.99,7893.0
2023-02-03 10:50:00,386.0,386.0,384.69,384.91,13011.0,386.0,386.0,384.69,384.91,13011.0
2023-02-03 10:55:00,384.6,384.81,383.6,384.52,17695.0,384.6,384.81,383.6,384.52,17695.0
2023-02-03 11:00:00,384.47,384.8,384.15,384.15,17889.0,384.47,384.8,384.15,384.15,17889.0
2023-02-03 11:05:00,384.0,384.44,383.74,383.86,8508.0,384.0,384.44,383.74,383.86,8508.0
2023-02-03 11:10:00,384.03,384.94,384.02,384.86,8840.0,384.03,384.94,384.02,384.86,8840.0
2023-02-03 11:15:00,385.0,385.5,384.32,384.35,7448.0,385.0,385.5,384.32,384.35,7448.0
2023-02-03 11:20:00,384.52,384.98,383.42,384.75,8623.0,384.52,384.98,383.42,384.75,8623.0
2023-02-03 11:25:00,384.71,384.71,383.9,384.56,10415.0,384.71,384.71,383.9,384.56,10415.0
2023-02-03 11:30:00,384.57,385.84,384.21,385.59,10843.0,384.57,385.84,384.21,385.59,10843.0
2023-02-03 11:35:00,385.59,385.73,383.61,384.07,9262.0,385.59,385.73,383.61,384.07,9262.0
2023-02-03 11:40:00,383.85,384.94,383.62,384.14,5999.0,383.85,384.94,383.62,384.14,5999.0
2023-02-03 11:45:00,384.38,384.45,383.32,383.54,7614.0,384.38,384.45,383.32,383.54,7614.0
2023-02-03 11:50:00,383.04,384.34,383.02,383.96,7052.0,383.04,384.34,383.02,383.96,7052.0
2023-02-03 11:55:00,383.83,384.06,382.72,383.0,11155.0,383.83,384.06,382.72,383.0,11155.0
2023-02-03 12:00:00,382.79,383.8,382.64,383.49,12255.0,382.79,383.8,382.64,383.49,12255.0
2023-02-03 12:05:00,383.37,383.85,383.0,383.05,8432.0,383.37,383.85,383.0,383.05,8432.0
2023-02-03 12:10:00,383.25,384.02,383.2,384.02,8671.0,383.25,384.02,383.2,384.02,8671.0
2023-02-03 12:15:00,383.94,384.42,383.74,384.42,4009.0,383.94,384.42,383.74,384.42,4009.0
2023-02-03 12:20:00,384.26,384.66,384.06,384.58,4616.0,384.26,384.66,384.06,384.58,4616.0
2023-02-03 12:25:00,384.8,385.33,384.64,384.83,7593.0,384.8,385.33,384.64,384.83,7593.0
2023-02-03 12:30:00,384.85,385.05,384.78,385.05,7172.0,384.85,385.05,384.78,385.05,7172.0
2023-02-03 12:35:00,384.99,385.21,384.68,384.68,3980.0,384.99,385.21,384.68,384.68,3980.0
2023-02-03 12:40:00,384.86,385.1,384.56,384.56,2787.0,384.86,385.1,384.56,384.56,2787.0
2023-02-03 12:45:00,384.64,384.81,383.98,384.08,8071.0,384.64,384.81,383.98,384.08,8071.0
2023-02-03 12:50:00,384.06,384.42,383.88,384.11,4819.0,384.06,384.42,383.88,384.11,4819.0
2023-02-03 12:55:00,383.45,383.79,381.66,381.66,12465.0,383.45,383.79,381.66,381.66,12465.0
2023-02-03 13:00:00,381.91,381.98,381.31,381.64,5740.0,381.91,381.98,381.31,381.64,5740.0
2023-02-03 13:05:00,381.7,382.16,380.8,381.16,5426.0,381.7,382.16,380.8,381.16,5426.0
2023-02-03 13:10:00,380.83,381.29,380.52,381.29,5145.0,380.83,381.29,380.52,381.29,5145.0
2023-02-03 13:15:00,381.55,381.55,381.0,381.13,7807.0,381.55,381.55,381.0,381.13,7807.0
2023-02-03 13:20:00,381.32,381.71,380.98,381.21,6488.0,381.32,381.71,380.98,381.21,6488.0
2023-02-03 13:25:00,381.33,381.64,380.78,380.91,9377.0,381.33,381.64,380.78,380.91,9377.0
2023-02-03 13:30:00,380.96,380.98,380.1,380.5,6243.0,380.96,380.98,380.1,380.5,6243.0
2023-02-03 13:35:00,380.4,380.82,380.13,380.43,6081.0,380.4,380.82,380.13,380.43,6081.0
2023-02-03 13:40:00,380.35,380.46,379.41,379.58,18286.0,380.35,380.46,379.41,379.58,18286.0
2023-02-03 13:45:00,379.5,379.98,378.76,379.81,6930.0,379.5,379.98,378.76,379.81,6930.0
2023-02-03 13:50:00,379.85,380.84,379.71,380.65,7050.0,379.85,380.84,379.71,380.65,7050.0
2023-02-03 13:55:00,380.65,380.94,380.13,380.23,12938.0,380.65,380.94,380.13,380.23,12938.0
2023-02-03 14:00:00,380.09,380.54,379.54,379.69,8833.0,380.09,380.54,379.54,379.69,8833.0
2023-02-03 14:05:00,379.53,379.89,379.18,379.53,15514.0,379.53,379.89,379.18,379.53,15514.0
2023-02-03 14:10:00,379.5,379.53,378.82,379.27,11166.0,379.5,379.53,378.82,379.27,11166.0
2023-02-03 14:15:00,379.42,379.54,378.59,378.8,11031.0,379.42,379.54,378.59,378.8,11031.0
2023-02-03 14:20:00,378.88,379.28,378.16,378.16,11037.0,378.88,379.28,378.16,378.16,11037.0
2023-02-03 14:25:00,378.14,378.73,377.92,378.39,20693.0,378.14,378.73,377.92,378.39,20693.0
2023-02-03 14:30:00,378.35,378.86,377.93,378.41,13431.0,378.35,378.86,377.93,378.41,13431.0
2023-02-03 14:35:00,378.37,379.48,378.28,379.25,13567.0,378.37,379.48,378.28,379.25,13567.0
2023-02-03 14:40:00,379.1,379.56,378.97,379.2,11575.0,379.1,379.56,378.97,379.2,11575.0
2023-02-03 14:45:00,378.94,379.23,378.71,379.11,9628.0,378.94,379.23,378.71,379.11,9628.0
2023-02-03 14:50:00,379.27,379.27,378.49,379.13,7998.0,379.27,379.27,378.49,379.13,7998.0
2023-02-03 14:55:00,379.32,379.37,378.26,378.83,11447.0,379.32,379.37,378.26,378.83,11447.0
2023-02-03 15:00:00,378.64,378.66,378.1,378.65,14332.0,378.64,378.66,378.1,378.65,14332.0
2023-02-03 15:05:00,378.58,379.24,378.24,379.1,24788.0,378.58,379.24,378.24,379.1,24788.0
2023-02-03 15:10:00,379.0,379.21,378.56,378.88,18730.0,379.0,379.21,378.56,378.88,18730.0
2023-02-03 15:15:00,378.88,380.5,378.62,380.02,17222.0,378.88,380.5,378.62,380.02,17222.0
2023-02-03 15:20:00,380.02,380.24,379.58,379.62,11523.0,380.02,380.24,379.58,379.62,11523.0
2023-02-03 15:25:00,379.8,380.28,379.46,379.56,15932.0,379.8,380.28,379.46,379.56,15932.0
2023-02-03 15:30:00,379.66,379.89,379.3,379.36,14789.0,379.66,379.89,379.3,379.36,14789.0
2023-02-03 15:35:00,379.44,379.74,378.86,378.86,26306.0,379.44,379.74,378.86,378.86,26306.0
2023-02-03 15:40:00,378.85,379.35,378.63,378.81,26966.0,378.85,379.35,378.63,378.81,26966.0
2023-02-03 15:45:00,378.74,379.07,378.54,378.81,26720.0,378.74,379.07,378.54,378.81,26720.0
2023-02-03 15:50:00,378.73,380.11,378.62,379.89,60681.0,378.73,380.11,378.62,379.89,60681.0
2023-02-03 15:55:00,379.92,380.15,379.19,379.3,113616.0,379.92,380.15,379.19,379.3,113616.0
2023-02-06 09:30:00,376.21,376.21,373.39,375.8,80431.0,376.21,376.21,373.39,375.8,80431.0
2023-02-06 09:35:00,375.48,375.66,373.53,375.04,23271.0,375.48,375.66,373.53,375.04,23271.0
2023-02-06 09:40:00,375.5,376.0,374.6,374.84,15779.0,375.5,376.0,374.6,374.84,15779.0
2023-02-06 09:45:00,374.84,375.7,374.4,375.21,11085.0,374.84,375.7,374.4,375.21,11085.0
2023-02-06 09:50:00,375.13,376.7,375.02,375.65,20611.0,375.13,376.7,375.02,375.65,20611.0
2023-02-06 09:55:00,375.83,376.36,375.11,376.35,7487.0,375.83,376.36,375.11,376.35,7487.0
2023-02-06 10:00:00,376.18,379.0,375.95,378.43,29991.0,376.18,379.0,375.95,378.43,29991.0
2023-02-06 10:05:00,378.73,379.2,378.01,379.2,16938.0,378.73,379.2,378.01,379.2,16938.0
2023-02-06 10:10:00,379.25,379.29,378.09,378.41,20422.0,379.25,379.29,378.09,378.41,20422.0
2023-02-06 10:15:00,378.34,378.34,376.57,376.57,13583.0,378.34,378.34,376.57,376.57,13583.0
2023-02-06 10:20:00,376.58,376.61,375.73,376.18,9074.0,376.58,376.61,375.73,376.18,9074.0
2023-02-06 10:25:00,376.1,376.15,374.79,375.27,15727.0,376.1,376.15,374.79,375.27,15727.0
2023-02-06 10:30:00,375.18,375.95,374.81,375.95,8342.0,375.18,375.95,374.81,375.95,8342.0
2023-02-06 10:35:00,375.81,376.61,375.65,376.19,5883.0,375.81,376.61,375.65,376.19,5883.0
2023-02-06 10:40:00,376.37,377.13,376.15,376.8,6878.0,376.37,377.13,376.15,376.8,6878.0
2023-02-06 10:45:00,376.53,377.2,376.47,376.7,7573.0,376.53,377.2,376.47,376.7,7573.0
2023-02-06 10:50:00,376.7,377.77,376.7,377.64,14254.0,376.7,377.77,376.7,377.64,14254.0
2023-02-06 10:55:00,377.59,378.1,377.29,377.67,11161.0,377.59,378.1,377.29,377.67,11161.0
2023-02-06 11:00:00,377.81,378.02,377.47,377.9,6460.0,377.81,378.02,377.47,377.9,6460.0
2023-02-06 11:05:00,377.85,378.69,377.47,377.55,15124.0,377.85,378.69,377.47,377.55,15124.0
2023-02-06 11:10:00,377.6,377.72,377.17,377.6,14288.0,377.6,377.72,377.17,377.6,14288.0
2023-02-06 11:15:00,377.65,379.2,377.51,379.2,12871.0,377.65,379.2,377.51,379.2,12871.0
2023-02-06 11:20:00,379.01,379.01,378.62,378.65,9498.0,379.01,379.01,378.62,378.65,9498.0
2023-02-06 11:25:00,378.65,378.9,378.48,378.52,13461.0,378.65,378.9,378.48,378.52,13461.0
2023-02-06 11:30:00,378.55,378.9,377.87,377.9,16610.0,378.55,378.9,377.87,377.9,16610.0
2023-02-06 11:35:00,377.96,378.28,377.91,378.11,47706.0,377.96,378.28,377.91,378.11,47706.0
2023-02-06 11:40:00,378.08,378.08,377.44,377.45,13294.0,378.08,378.08,377.44,377.45,13294.0
2023-02-06 11:45:00,377.43,377.7,377.0,377.0,32538.0,377.43,377.7,377.0,377.0,32538.0
2023-02-06 11:50:00,376.89,377.28,376.81,376.83,4064.0,376.89,377.28,376.81,376.83,4064.0
2023-02-06 11:55:00,376.72,376.83,375.52,376.23,14424.0,376.72,376.83,375.52,376.23,14424.0
2023-02-06 12:00:00,376.12,376.67,375.59,376.61,11335.0,376.12,376.67,375.59,376.61,11335.0
2023-02-06 12:05:00,376.68,376.96,375.96,376.67,11388.0,376.68,376.96,375.96,376.67,11388.0
2023-02-06 12:10:00,376.69,377.06,376.61,376.76,7909.0,376.69,377.06,376.61,376.76,7909.0
2023-02-06 12:15:00,376.61,377.08,376.32,376.39,5843.0,376.61,377.08,376.32,376.39,5843.0
2023-02-06 12:20:00,376.37,377.0,376.2,376.77,3504.0,376.37,377.0,376.2,376.77,3504.0
2023-02-06 12:25:00,376.87,376.93,376.44,376.62,11425.0,376.87,376.93,376.44,376.62,11425.0
2023-02-06 12:30:00,376.71,377.09,376.28,376.29,19016.0,376.71,377.09,376.28,376.29,19016.0
2023-02-06 12:35:00,376.23,376.67,376.12,376.23,7231.0,376.23,376.67,376.12,376.23,7231.0
2023-02-06 12:40:00,376.33,376.59,375.71,375.71,7477.0,376.33,376.59,375.71,375.71,7477.0
2023-02-06 12:45:00,375.8,376.49,375.79,376.14,8118.0,375.8,376.49,375.79,376.14,8118.0
2023-02-06 12:50:00,376.09,376.32,375.79,375.84,6204.0,376.09,376.32,375.79,375.84,6204.0
2023-02-06 12:55:00,375.88,376.19,375.82,376.03,4023.0,375.88,376.19,375.82,376.03,4023.0
2023-02-06 13:00:00,375.94,376.1,375.5,375.63,4527.0,375.94,376.1,375.5,375.63,4527.0
2023-02-06 13:05:00,375.69,376.3,375.65,376.17,4047.0,375.69,376.3,375.65,376.17,4047.0
2023-02-06 13:10:00,376.25,376.74,375.59,376.54,7884.0,376.25,376.74,375.59,376.54,7884.0
2023-02-06 13:15:00,376.56,376.71,376.42,376.71,3232.0,376.56,376.71,376.42,376.71,3232.0
2023-02-06 13:20:00,376.63,376.86,376.41,376.66,4726.0,376.63,376.86,376.41,376.66,4726.0
2023-02-06 13:25:00,376.73,376.73,375.74,375.74,3000.0,376.73,376.73,375.74,375.74,3000.0
2023-02-06 13:30:00,375.76,376.37,375.75,376.27,3980.0,375.76,376.37,375.75,376.27,3980.0
2023-02-06 13:35:00,376.33,376.51,376.23,376.25,6340.0,376.33,376.51,376.23,376.25,6340.0
2023-02-06 13:40:00,376.13,376.24,375.82,376.16,5070.0,376.13,376.24,375.82,376.16,5070.0
2023-02-06 13:45:00,376.14,376.36,375.75,375.85,29540.0,376.14,376.36,375.75,375.85,29540.0
2023-02-06 13:50:00,375.89,376.34,375.88,375.97,4445.0,375.89,376.34,375.88,375.97,4445.0
2023-02-06 13:55:00,375.93,376.57,375.84,376.47,4172.0,375.93,376.57,375.84,376.47,4172.0
2023-02-06 14:00:00,376.56,376.95,376.51,376.64,14857.0,376.56,376.95,376.51,376.64,14857.0
2023-02-06 14:05:00,376.61,376.89,376.49,376.84,7071.0,376.61,376.89,376.49,376.84,7071.0
2023-02-06 14:10:00,376.86,376.91,376.49,376.61,8207.0,376.86,376.91,376.49,376.61,8207.0
2023-02-06 14:15:00,376.65,376.96,376.65,376.74,12017.0,376.65,376.96,376.65,376.74,12017.0
2023-02-06 14:20:00,376.77,376.85,376.36,376.45,5792.0,376.77,376.85,376.36,376.45,5792.0
2023-02-06 14:25:00,376.31,376.31,376.0,376.14,5735.0,376.31,376.31,376.0,376.14,5735.0
2023-02-06 14:30:00,376.24,376.35,375.91,376.06,6678.0,376.24,376.35,375.91,376.06,6678.0
2023-02-06 14:35:00,376.15,376.43,376.06,376.25,13052.0,376.15,376.43,376.06,376.25,13052.0
2023-02-06 14:40:00,376.25,376.72,375.8,376.54,11894.0,376.25,376.72,375.8,376.54,11894.0
2023-02-06 14:45:00,376.56,376.94,376.42,376.77,11793.0,376.56,376.94,376.42,376.77,11793.0
2023-02-06 14:50:00,376.9,376.91,376.43,376.79,13200.0,376.9,376.91,376.43,376.79,13200.0
2023-02-06 14:55:00,376.76,376.9,376.32,376.65,14279.0,376.76,376.9,376.32,376.65,14279.0
2023-02-06 15:00:00,376.66,376.81,376.44,376.58,7263.0,376.66,376.81,376.44,376.58,7263.0
2023-02-06 15:05:00,376.59,376.88,376.41,376.82,18684.0,376.59,376.88,376.41,376.82,18684.0
2023-02-06 15:10:00,376.78,376.82,376.24,376.33,11767.0,376.78,376.82,376.24,376.33,11767.0
2023-02-06 15:15:00,376.31,376.58,376.05,376.35,9722.0,376.31,376.58,376.05,376.35,9722.0
2023-02-06 15:20:00,376.56,376.67,375.83,375.85,5940.0,376.56,376.67,375.83,375.85,5940.0
2023-02-06 15:25:00,375.89,375.93,375.09,375.13,12716.0,375.89,375.93,375.09,375.13,12716.0
2023-02-06 15:30:00,375.06,375.58,374.74,375.36,11024.0,375.06,375.58,374.74,375.36,11024.0
2023-02-06 15:35:00,375.34,376.16,375.21,375.23,10677.0,375.34,376.16,375.21,375.23,10677.0
2023-02-06 15:40:00,375.24,375.52,375.07,375.29,14651.0,375.24,375.52,375.07,375.29,14651.0
2023-02-06 15:45:00,375.21,375.56,374.79,375.07,18451.0,375.21,375.56,374.79,375.07,18451.0
2023-02-06 15:50:00,375.26,376.35,375.25,375.7,42888.0,375.26,376.35,375.25,375.7,42888.0
2023-02-06 15:55:00,375.57,375.79,375.16,375.21,88137.0,375.57,375.79,375.16,375.21,88137.0
2023-02-07 09:30:00,373.43,374.64,372.75,373.79,86923.0,373.43,374.64,372.75,373.79,86923.0
2023-02-07 09:35:00,373.37,374.94,372.96,374.49,12490.0,373.37,374.94,372.96,374.49,12490.0
2023-02-07 09:40:00,374.48,375.07,373.57,375.07,12624.0,374.48,375.07,373.57,375.07,12624.0
2023-02-07 09:45:00,374.69,375.63,374.54,375.51,7948.0,374.69,375.63,374.54,375.51,7948.0
2023-02-07 09:50:00,375.28,376.82,375.27,376.17,22774.0,375.28,376.82,375.27,376.17,22774.0
2023-02-07 09:55:00,376.07,376.58,375.29,375.45,10202.0,376.07,376.58,375.29,375.45,10202.0
2023-02-07 10:00:00,375.44,376.1,375.06,375.79,15509.0,375.44,376.1,375.06,375.79,15509.0
2023-02-07 10:05:00,375.92,376.04,375.08,375.08,10588.0,375.92,376.04,375.08,375.08,10588.0
2023-02-07 10:10:00,375.08,376.21,375.0,376.09,12245.0,375.08,376.21,375.0,376.09,12245.0
2023-02-07 10:15:00,375.96,376.52,375.51,376.4,8903.0,375.96,376.52,375.51,376.4,8903.0
2023-02-07 10:20:00,376.5,376.51,375.62,375.69,7527.0,376.5,376.51,375.62,375.69,7527.0
2023-02-07 10:25:00,375.63,375.73,374.7,375.23,9959.0,375.63,375.73,374.7,375.23,9959.0
2023-02-07 10:30:00,375.33,375.77,375.12,375.53,10140.0,375.33,375.77,375.12,375.53,10140.0
2023-02-07 10:35:00,375.72,375.81,375.26,375.64,9050.0,375.72,375.81,375.26,375.64,9050.0
2023-02-07 10:40:00,375.6,375.88,375.28,375.88,5891.0,375.6,375.88,375.28,375.88,5891.0
2023-02-07 10:45:00,375.72,376.71,375.72,376.35,17458.0,375.72,376.71,375.72,376.35,17458.0
2023-02-07 10:50:00,376.37,376.49,375.7,375.97,5396.0,376.37,376.49,375.7,375.97,5396.0
2023-02-07 10:55:00,375.79,375.88,375.32,375.44,4148.0,375.79,375.88,375.32,375.44,4148.0
2023-02-07 11:00:00,375.63,375.93,375.49,375.55,8364.0,375.63,375.93,375.49,375.55,8364.0
2023-02-07 11:05:00,375.59,377.18,375.59,377.0,8367.0,375.59,377.18,375.59,377.0,8367.0
2023-02-07 11:10:00,376.84,376.87,376.4,376.46,4963.0,376.84,376.87,376.4,376.46,4963.0
2023-02-07 11:15:00,376.43,376.67,376.11,376.11,5066.0,376.43,376.67,376.11,376.11,5066.0
2023-02-07 11:20:00,376.18,376.25,375.78,376.15,8076.0,376.18,376.25,375.78,376.15,8076.0
2023-02-07 11:25:00,376.05,376.28,375.92,375.95,7599.0,376.05,376.28,375.92,375.95,7599.0
2023-02-07 11:30:00,376.16,377.36,376.01,377.04,7774.0,376.16,377.36,376.01,377.04,7774.0
2023-02-07 11:35:00,376.9,377.22,376.84,376.99,5888.0,376.9,377.22,376.84,376.99,5888.0
2023-02-07 11:40:00,376.92,377.6,376.92,377.53,6840.0,376.92,377.6,376.92,377.53,6840.0
2023-02-07 11:45:00,377.36,377.66,377.31,377.37,4391.0,377.36,377.66,377.31,377.37,4391.0
2023-02-07 11:50:00,377.48,377.48,376.84,376.84,6817.0,377.48,377.48,376.84,376.84,6817.0
2023-02-07 11:55:00,376.6,376.97,376.56,376.6,5256.0,376.6,376.97,376.56,376.6,5256.0
2023-02-07 12:00:00,376.42,377.05,376.41,377.03,9417.0,376.42,377.05,376.41,377.03,9417.0
2023-02-07 12:05:00,376.92,377.01,376.49,376.5,3968.0,376.92,377.01,376.49,376.5,3968.0
2023-02-07 12:10:00,376.54,376.78,376.5,376.63,4315.0,376.54,376.78,376.5,376.63,4315.0
2023-02-07 12:15:00,376.59,376.72,376.47,376.53,3137.0,376.59,376.72,376.47,376.53,3137.0
2023-02-07 12:20:00,376.35,376.37,375.7,375.97,13722.0,376.35,376.37,375.7,375.97,13722.0
2023-02-07 12:25:00,376.04,376.31,375.91,376.22,5710.0,376.04,376.31,375.91,376.22,5710.0
2023-02-07 12:30:00,376.11,376.76,376.02,376.47,5722.0,376.11,376.76,376.02,376.47,5722.0
2023-02-07 12:35:00,376.5,377.06,376.5,376.94,2413.0,376.5,377.06,376.5,376.94,2413.0
2023-02-07 12:40:00,377.08,379.18,376.64,378.73,12339.0,377.08,379.18,376.64,378.73,12339.0
2023-02-07 12:45:00,379.16,381.04,378.65,381.04,23434.0,379.16,381.04,378.65,381.04,23434.0
2023-02-07 12:50:00,380.82,382.46,380.0,382.02,19348.0,380.82,382.46,380.0,382.02,19348.0
2023-02-07 12:55:00,382.16,383.52,381.5,382.05,20976.0,382.16,383.52,381.5,382.05,20976.0
2023-02-07 13:00:00,382.16,383.13,381.07,381.24,18988.0,382.16,383.13,381.07,381.24,18988.0
2023-02-07 13:05:00,380.94,381.86,380.21,380.37,9729.0,380.94,381.86,380.21,380.37,9729.0
2023-02-07 13:10:00,380.69,381.21,379.37,379.37,6229.0,380.69,381.21,379.37,379.37,6229.0
2023-02-07 13:15:00,379.41,379.41,377.85,379.17,10105.0,379.41,379.41,377.85,379.17,10105.0
2023-02-07 13:20:00,379.01,379.01,377.73,378.15,12141.0,379.01,379.01,377.73,378.15,12141.0
2023-02-07 13:25:00,377.92,378.78,376.14,376.3,9619.0,377.92,378.78,376.14,376.3,9619.0
2023-02-07 13:30:00,375.95,376.24,373.89,373.89,8590.0,375.95,376.24,373.89,373.89,8590.0
2023-02-07 13:35:00,373.83,375.0,373.77,374.5,12951.0,373.83,375.0,373.77,374.5,12951.0
2023-02-07 13:40:00,374.93,376.2,374.3,374.52,9680.0,374.93,376.2,374.3,374.52,9680.0
2023-02-07 13:45:00,374.65,374.72,373.54,373.98,9434.0,374.65,374.72,373.54,373.98,9434.0
2023-02-07 13:50:00,374.04,375.32,373.78,375.32,5464.0,374.04,375.32,373.78,375.32,5464.0
2023-02-07 13:55:00,375.36,375.85,374.86,375.08,7079.0,375.36,375.85,374.86,375.08,7079.0
2023-02-07 14:00:00,375.05,376.71,375.04,376.63,5387.0,375.05,376.71,375.04,376.63,5387.0
2023-02-07 14:05:00,376.45,378.91,376.38,378.25,7352.0,376.45,378.91,376.38,378.25,7352.0
2023-02-07 14:10:00,378.16,378.66,377.76,378.54,8481.0,378.16,378.66,377.76,378.54,8481.0
2023-02-07 14:15:00,378.45,379.24,378.39,378.97,7501.0,378.45,379.24,378.39,378.97,7501.0
2023-02-07 14:20:00,378.31,378.91,378.06,378.82,4607.0,378.31,378.91,378.06,378.82,4607.0
2023-02-07 14:25:00,378.83,379.08,378.22,378.46,3634.0,378.83,379.08,378.22,378.46,3634.0
2023-02-07 14:30:00,378.25,380.52,378.2,380.11,6058.0,378.25,380.52,378.2,380.11,6058.0
2023-02-07 14:35:00,380.07,380.08,379.8,379.83,3358.0,380.07,380.08,379.8,379.83,3358.0
2023-02-07 14:40:00,379.94,380.59,379.42,379.68,6489.0,379.94,380.59,379.42,379.68,6489.0
2023-02-07 14:45:00,379.82,380.52,379.82,380.21,8265.0,379.82,380.52,379.82,380.21,8265.0
2023-02-07 14:50:00,380.21,381.12,379.96,381.12,3802.0,380.21,381.12,379.96,381.12,3802.0
2023-02-07 14:55:00,380.89,380.97,380.42,380.59,7626.0,380.89,380.97,380.42,380.59,7626.0
2023-02-07 15:00:00,380.8,381.6,380.17,380.17,10535.0,380.8,381.6,380.17,380.17,10535.0
2023-02-07 15:05:00,380.22,380.53,379.45,379.66,19964.0,380.22,380.53,379.45,379.66,19964.0
2023-02-07 15:10:00,379.76,380.97,379.67,380.96,11963.0,379.76,380.97,379.67,380.96,11963.0
2023-02-07 15:15:00,380.99,381.87,380.99,381.7,7668.0,380.99,381.87,380.99,381.7,7668.0
2023-02-07 15:20:00,381.93,382.63,381.86,382.36,11509.0,381.93,382.63,381.86,382.36,11509.0
2023-02-07 15:25:00,382.44,383.02,382.15,383.02,11754.0,382.44,383.02,382.15,383.02,11754.0
2023-02-07 15:30:00,383.2,383.42,382.59,382.85,19117.0,383.2,383.42,382.59,382.85,19117.0
2023-02-07 15:35:00,382.76,382.76,382.08,382.56,15098.0,382.76,382.76,382.08,382.56,15098.0
2023-02-07 15:40:00,382.56,382.8,382.26,382.43,23664.0,382.56,382.8,382.26,382.43,23664.0
2023-02-07 15:45:00,382.31,383.35,382.22,383.35,26770.0,382.31,383.35,382.22,383.35,26770.0
2023-02-07 15:50:00,383.44,384.93,383.44,384.93,38066.0,383.44,384.93,383.44,384.93,38066.0
2023-02-07 15:55:00,384.83,384.94,383.57,383.84,99021.0,384.83,384.94,383.57,383.84,99021.0
2023-02-08 09:30:00,382.49,385.7,381.96,385.12,73253.0,382.49,385.7,381.96,385.12,73253.0
2023-02-08 09:35:00,385.55,387.28,382.82,384.0,42286.0,385.55,387.28,382.82,384.0,42286.0
2023-02-08 09:40:00,384.19,385.26,383.31,384.91,16289.0,384.19,385.26,383.31,384.91,16289.0
2023-02-08 09:45:00,384.58,384.58,382.07,382.07,10686.0,384.58,384.58,382.07,382.07,10686.0
2023-02-08 09:50:00,382.5,383.04,381.18,382.13,15717.0,382.5,383.04,381.18,382.13,15717.0
2023-02-08 09:55:00,382.34,383.6,381.52,383.17,11805.0,382.34,383.6,381.52,383.17,11805.0
2023-02-08 10:00:00,382.99,383.62,381.42,382.89,30742.0,382.99,383.62,381.42,382.89,30742.0
2023-02-08 10:05:00,382.98,382.98,381.55,382.38,10672.0,382.98,382.98,381.55,382.38,10672.0
2023-02-08 10:10:00,382.22,383.37,382.15,382.96,24303.0,382.22,383.37,382.15,382.96,24303.0
2023-02-08 10:15:00,383.11,384.02,382.64,383.24,33699.0,383.11,384.02,382.64,383.24,33699.0
2023-02-08 10:20:00,383.27,383.54,381.07,381.31,17281.0,383.27,383.54,381.07,381.31,17281.0
2023-02-08 10:25:00,381.52,381.77,380.2,380.59,13390.0,381.52,381.77,380.2,380.59,13390.0
2023-02-08 10:30:00,380.49,380.49,379.15,379.71,53740.0,380.49,380.49,379.15,379.71,53740.0
2023-02-08 10:35:00,379.59,380.68,379.5,380.45,15628.0,379.59,380.68,379.5,380.45,15628.0
2023-02-08 10:40:00,380.47,380.47,379.28,379.34,10943.0,380.47,380.47,379.28,379.34,10943.0
2023-02-08 10:45:00,379.73,380.82,379.23,380.79,10287.0,379.73,380.82,379.23,380.79,10287.0
2023-02-08 10:50:00,380.71,381.11,380.01,380.97,16694.0,380.71,381.11,380.01,380.97,16694.0
2023-02-08 10:55:00,380.97,381.23,379.84,379.88,11565.0,380.97,381.23,379.84,379.88,11565.0
2023-02-08 11:00:00,379.51,379.76,378.66,379.19,15374.0,379.51,379.76,378.66,379.19,15374.0
2023-02-08 11:05:00,379.09,379.52,378.34,379.03,15680.0,379.09,379.52,378.34,379.03,15680.0
2023-02-08 11:10:00,379.03,379.24,378.0,378.23,10607.0,379.03,379.24,378.0,378.23,10607.0
2023-02-08 11:15:00,378.24,379.09,378.05,378.98,10055.0,378.24,379.09,378.05,378.98,10055.0
2023-02-08 11:20:00,379.13,379.13,377.28,377.29,7838.0,379.13,379.13,377.28,377.29,7838.0
2023-02-08 11:25:00,377.63,377.94,377.0,377.77,25139.0,377.63,377.94,377.0,377.77,25139.0
2023-02-08 11:30:00,377.77,378.09,377.04,377.68,13983.0,377.77,378.09,377.04,377.68,13983.0
2023-02-08 11:35:00,377.49,378.84,377.49,378.77,28196.0,377.49,378.84,377.49,378.77,28196.0
2023-02-08 11:40:00,379.01,379.01,378.09,378.23,12525.0,379.01,379.01,378.09,378.23,12525.0
2023-02-08 11:45:00,378.24,378.59,377.42,377.96,9924.0,378.24,378.59,377.42,377.96,9924.0
2023-02-08 11:50:00,377.9,378.14,377.44,377.98,12203.0,377.9,378.14,377.44,377.98,12203.0
2023-02-08 11:55:00,377.97,379.5,377.83,379.5,10800.0,377.97,379.5,377.83,379.5,10800.0
2023-02-08 12:00:00,379.5,379.63,378.3,378.4,7606.0,379.5,379.63,378.3,378.4,7606.0
2023-02-08 12:05:00,378.3,378.92,378.25,378.87,10030.0,378.3,378.92,378.25,378.87,10030.0
2023-02-08 12:10:00,378.98,379.12,377.92,377.92,7174.0,378.98,379.12,377.92,377.92,7174.0
2023-02-08 12:15:00,377.64,378.97,377.64,378.97,8438.0,377.64,378.97,377.64,378.97,8438.0
2023-02-08 12:20:00,378.92,379.58,378.8,379.09,9331.0,378.92,379.58,378.8,379.09,9331.0
2023-02-08 12:25:00,379.15,379.24,378.56,379.2,5648.0,379.15,379.24,378.56,379.2,5648.0
2023-02-08 12:30:00,379.12,379.38,378.11,378.19,5049.0,379.12,379.38,378.11,378.19,5049.0
2023-02-08 12:35:00,377.98,378.4,377.33,377.33,6046.0,377.98,378.4,377.33,377.33,6046.0
2023-02-08 12:40:00,377.39,377.61,377.11,377.53,5013.0,377.39,377.61,377.11,377.53,5013.0
2023-02-08 12:45:00,377.59,378.19,377.58,378.17,5437.0,377.59,378.19,377.58,378.17,5437.0
2023-02-08 12:50:00,378.18,378.4,378.08,378.22,9222.0,378.18,378.4,378.08,378.22,9222.0
2023-02-08 12:55:00,378.01,378.51,377.95,378.44,4575.0,378.01,378.51,377.95,378.44,4575.0
2023-02-08 13:00:00,378.34,378.96,378.28,378.83,7803.0,378.34,378.96,378.28,378.83,7803.0
2023-02-08 13:05:00,378.68,379.25,378.34,378.94,6909.0,378.68,379.25,378.34,378.94,6909.0
2023-02-08 13:10:00,378.63,378.92,378.36,378.66,8199.0,378.63,378.92,378.36,378.66,8199.0
2023-02-08 13:15:00,378.55,378.81,377.88,378.38,8029.0,378.55,378.81,377.88,378.38,8029.0
2023-02-08 13:20:00,378.25,379.36,378.21,379.2,33198.0,378.25,379.36,378.21,379.2,33198.0
2023-02-08 13:25:00,379.05,379.15,377.68,377.68,5969.0,379.05,379.15,377.68,377.68,5969.0
2023-02-08 13:30:00,377.48,377.7,377.16,377.19,5659.0,377.48,377.7,377.16,377.19,5659.0
2023-02-08 13:35:00,377.18,377.49,376.55,376.82,19089.0,377.18,377.49,376.55,376.82,19089.0
2023-02-08 13:40:00,376.96,377.18,376.7,377.14,10097.0,376.96,377.18,376.7,377.14,10097.0
2023-02-08 13:45:00,377.03,377.25,376.52,376.74,8205.0,377.03,377.25,376.52,376.74,8205.0
2023-02-08 13:50:00,376.74,377.08,376.38,376.41,9255.0,376.74,377.08,376.38,376.41,9255.0
2023-02-08 13:55:00,376.51,377.24,376.39,377.24,8675.0,376.51,377.24,376.39,377.24,8675.0
2023-02-08 14:00:00,377.35,377.51,376.57,377.35,8575.0,377.35,377.51,376.57,377.35,8575.0
2023-02-08 14:05:00,377.37,377.52,376.62,377.07,12118.0,377.37,377.52,376.62,377.07,12118.0
2023-02-08 14:10:00,377.08,377.69,377.08,377.53,6583.0,377.08,377.69,377.08,377.53,6583.0
2023-02-08 14:15:00,377.58,378.17,377.45,377.78,7877.0,377.58,378.17,377.45,377.78,7877.0
2023-02-08 14:20:00,377.64,377.64,377.0,377.18,4838.0,377.64,377.64,377.0,377.18,4838.0
2023-02-08 14:25:00,377.02,377.02,376.48,376.57,6988.0,377.02,377.02,376.48,376.57,6988.0
2023-02-08 14:30:00,376.71,376.94,376.53,376.54,6775.0,376.71,376.94,376.53,376.54,6775.0
2023-02-08 14:35:00,376.82,377.42,376.67,377.3,25998.0,376.82,377.42,376.67,377.3,25998.0
2023-02-08 14:40:00,377.34,377.49,376.1,376.48,9344.0,377.34,377.49,376.1,376.48,9344.0
2023-02-08 14:45:00,376.46,376.61,376.12,376.26,7463.0,376.46,376.61,376.12,376.26,7463.0
2023-02-08 14:50:00,376.26,376.92,376.26,376.81,7862.0,376.26,376.92,376.26,376.81,7862.0
2023-02-08 14:55:00,376.81,377.22,376.62,376.94,9223.0,376.81,377.22,376.62,376.94,9223.0
2023-02-08 15:00:00,377.02,377.37,376.31,376.43,8915.0,377.02,377.37,376.31,376.43,8915.0
2023-02-08 15:05:00,376.38,376.4,375.75,376.27,11998.0,376.38,376.4,375.75,376.27,11998.0
2023-02-08 15:10:00,376.26,376.26,375.73,375.94,6285.0,376.26,376.26,375.73,375.94,6285.0
2023-02-08 15:15:00,375.85,376.36,375.7,375.71,9610.0,375.85,376.36,375.7,375.71,9610.0
2023-02-08 15:20:00,375.8,376.78,375.79,376.61,27186.0,375.8,376.78,375.79,376.61,27186.0
2023-02-08 15:25:00,376.61,377.07,376.58,376.79,12059.0,376.61,377.07,376.58,376.79,12059.0
2023-02-08 15:30:00,376.64,377.54,376.53,376.63,13153.0,376.64,377.54,376.53,376.63,13153.0
2023-02-08 15:35:00,376.69,377.73,376.65,377.68,13454.0,376.69,377.73,376.65,377.68,13454.0
2023-02-08 15:40:00,377.57,377.85,377.35,377.49,18067.0,377.57,377.85,377.35,377.49,18067.0
2023-02-08 15:45:00,377.49,377.62,377.0,377.3,30390.0,377.49,377.62,377.0,377.3,30390.0
2023-02-08 15:50:00,377.33,378.28,377.07,377.85,53907.0,377.33,378.28,377.07,377.85,53907.0
2023-02-08 15:55:00,377.85,378.7,377.68,378.43,99028.0,377.85,378.7,377.68,378.43,99028.0
2023-02-09 09:30:00,384.96,385.38,381.84,383.5,64172.0,384.96,385.38,381.84,383.5,64172.0
2023-02-09 09:35:00,383.39,383.6,382.38,383.0,27684.0,383.39,383.6,382.38,383.0,27684.0
2023-02-09 09:40:00,383.09,383.51,381.9,382.09,40460.0,383.09,383.51,381.9,382.09,40460.0
2023-02-09 09:45:00,382.08,383.64,381.77,383.38,40935.0,382.08,383.64,381.77,383.38,40935.0
2023-02-09 09:50:00,383.49,385.77,383.49,385.01,22934.0,383.49,385.77,383.49,385.01,22934.0
2023-02-09 09:55:00,385.18,386.51,384.68,385.97,42913.0,385.18,386.51,384.68,385.97,42913.0
2023-02-09 10:00:00,385.96,386.0,384.35,384.39,17815.0,385.96,386.0,384.35,384.39,17815.0
2023-02-09 10:05:00,384.39,384.85,383.93,383.98,16756.0,384.39,384.85,383.93,383.98,16756.0
2023-02-09 10:10:00,383.83,384.45,383.7,384.05,21085.0,383.83,384.45,383.7,384.05,21085.0
2023-02-09 10:15:00,384.09,384.88,383.91,384.76,17557.0,384.09,384.88,383.91,384.76,17557.0
2023-02-09 10:20:00,384.55,384.69,383.77,383.94,8756.0,384.55,384.69,383.77,383.94,8756.0
2023-02-09 10:25:00,383.68,383.7,382.4,382.59,11216.0,383.68,383.7,382.4,382.59,11216.0
2023-02-09 10:30:00,382.6,383.35,382.33,383.29,9662.0,382.6,383.35,382.33,383.29,9662.0
2023-02-09 10:35:00,383.26,383.66,382.9,383.42,13062.0,383.26,383.66,382.9,383.42,13062.0
2023-02-09 10:40:00,383.44,383.6,382.62,382.7,14592.0,383.44,383.6,382.62,382.7,14592.0
2023-02-09 10:45:00,382.8,383.27,382.57,383.08,11326.0,382.8,383.27,382.57,383.08,11326.0
2023-02-09 10:50:00,383.14,383.39,382.33,382.38,13458.0,383.14,383.39,382.33,382.38,13458.0
2023-02-09 10:55:00,382.21,382.82,382.02,382.79,7263.0,382.21,382.82,382.02,382.79,7263.0
2023-02-09 11:00:00,382.94,383.07,381.1,381.85,17264.0,382.94,383.07,381.1,381.85,17264.0
2023-02-09 11:05:00,382.03,382.28,381.49,382.08,8564.0,382.03,382.28,381.49,382.08,8564.0
2023-02-09 11:10:00,382.04,382.71,381.86,382.65,7973.0,382.04,382.71,381.86,382.65,7973.0
2023-02-09 11:15:00,382.49,382.61,381.64,381.79,9835.0,382.49,382.61,381.64,381.79,9835.0
2023-02-09 11:20:00,381.63,381.74,380.4,380.44,10764.0,381.63,381.74,380.4,380.44,10764.0
2023-02-09 11:25:00,380.38,380.79,379.94,380.2,10499.0,380.38,380.79,379.94,380.2,10499.0
2023-02-09 11:30:00,380.01,380.69,379.84,380.57,16836.0,380.01,380.69,379.84,380.57,16836.0
2023-02-09 11:35:00,380.6,381.63,380.41,381.63,11186.0,380.6,381.63,380.41,381.63,11186.0
2023-02-09 11:40:00,381.63,381.92,381.35,381.41,5450.0,381.63,381.92,381.35,381.41,5450.0
2023-02-09 11:45:00,381.36,381.36,380.47,380.52,8937.0,381.36,381.36,380.47,380.52,8937.0
2023-02-09 11:50:00,380.5,381.09,380.32,380.76,14337.0,380.5,381.09,380.32,380.76,14337.0
2023-02-09 11:55:00,380.98,381.27,380.93,381.22,8711.0,380.98,381.27,380.93,381.22,8711.0
2023-02-09 12:00:00,381.21,381.66,381.08,381.3,7414.0,381.21,381.66,381.08,381.3,7414.0
2023-02-09 12:05:00,381.29,382.32,381.2,382.2,8825.0,381.29,382.32,381.2,382.2,8825.0
2023-02-09 12:10:00,382.21,382.98,382.19,382.41,9551.0,382.21,382.98,382.19,382.41,9551.0
2023-02-09 12:15:00,382.28,382.28,381.9,382.03,8885.0,382.28,382.28,381.9,382.03,8885.0
2023-02-09 12:20:00,382.3,382.37,381.82,381.86,20086.0,382.3,382.37,381.82,381.86,20086.0
2023-02-09 12:25:00,381.84,382.09,381.04,381.24,9454.0,381.84,382.09,381.04,381.24,9454.0
2023-02-09 12:30:00,381.24,381.29,379.99,380.01,15920.0,381.24,381.29,379.99,380.01,15920.0
2023-02-09 12:35:00,380.01,380.05,379.07,379.22,6509.0,380.01,380.05,379.07,379.22,6509.0
2023-02-09 12:40:00,379.14,379.61,378.9,379.29,8410.0,379.14,379.61,378.9,379.29,8410.0
2023-02-09 12:45:00,379.31,379.52,378.69,378.91,6569.0,379.31,379.52,378.69,378.91,6569.0
2023-02-09 12:50:00,378.86,379.84,378.84,379.84,4623.0,378.86,379.84,378.84,379.84,4623.0
2023-02-09 12:55:00,379.83,380.4,379.74,380.4,6680.0,379.83,380.4,379.74,380.4,6680.0
2023-02-09 13:00:00,380.27,380.27,379.04,379.39,5851.0,380.27,380.27,379.04,379.39,5851.0
2023-02-09 13:05:00,379.6,379.82,379.33,379.58,5683.0,379.6,379.82,379.33,379.58,5683.0
2023-02-09 13:10:00,379.36,379.6,379.16,379.4,4444.0,379.36,379.6,379.16,379.4,4444.0
2023-02-09 13:15:00,379.44,379.64,379.14,379.54,4922.0,379.44,379.64,379.14,379.54,4922.0
2023-02-09 13:20:00,379.62,379.87,379.38,379.38,2377.0,379.62,379.87,379.38,379.38,2377.0
2023-02-09 13:25:00,379.45,380.2,379.45,379.55,5201.0,379.45,380.2,379.45,379.55,5201.0
2023-02-09 13:30:00,379.36,380.1,379.25,379.72,3975.0,379.36,380.1,379.25,379.72,3975.0
2023-02-09 13:35:00,379.83,379.83,378.83,378.9,4379.0,379.83,379.83,378.83,378.9,4379.0
2023-02-09 13:40:00,379.02,379.02,378.25,378.28,4223.0,379.02,379.02,378.25,378.28,4223.0
2023-02-09 13:45:00,378.27,378.45,377.7,378.41,12396.0,378.27,378.45,377.7,378.41,12396.0
2023-02-09 13:50:00,378.44,378.73,378.27,378.55,5318.0,378.44,378.73,378.27,378.55,5318.0
2023-02-09 13:55:00,378.6,378.6,377.55,377.75,6013.0,378.6,378.6,377.55,377.75,6013.0
2023-02-09 14:00:00,377.75,378.24,377.51,377.62,5498.0,377.75,378.24,377.51,377.62,5498.0
2023-02-09 14:05:00,377.71,378.13,377.52,378.13,5259.0,377.71,378.13,377.52,378.13,5259.0
2023-02-09 14:10:00,378.08,378.08,377.09,377.47,8453.0,378.08,378.08,377.09,377.47,8453.0
2023-02-09 14:15:00,377.65,377.65,376.6,376.98,9622.0,377.65,377.65,376.6,376.98,9622.0
2023-02-09 14:20:00,377.11,377.26,376.45,376.71,6045.0,377.11,377.26,376.45,376.71,6045.0
2023-02-09 14:25:00,376.83,377.19,376.29,376.41,4218.0,376.83,377.19,376.29,376.41,4218.0
2023-02-09 14:30:00,376.59,377.06,376.19,376.61,7336.0,376.59,377.06,376.19,376.61,7336.0
2023-02-09 14:35:00,376.63,377.03,376.56,376.81,7250.0,376.63,377.03,376.56,376.81,7250.0
2023-02-09 14:40:00,376.85,377.99,376.77,377.83,15639.0,376.85,377.99,376.77,377.83,15639.0
2023-02-09 14:45:00,377.97,377.97,376.89,377.45,16648.0,377.97,377.97,376.89,377.45,16648.0
2023-02-09 14:50:00,377.53,377.66,377.27,377.55,13468.0,377.53,377.66,377.27,377.55,13468.0
2023-02-09 14:55:00,377.53,377.54,376.78,377.04,8518.0,377.53,377.54,376.78,377.04,8518.0
2023-02-09 15:00:00,376.93,376.97,375.63,375.63,9042.0,376.93,376.97,375.63,375.63,9042.0
2023-02-09 15:05:00,375.66,376.68,375.42,376.64,14414.0,375.66,376.68,375.42,376.64,14414.0
2023-02-09 15:10:00,376.55,376.74,376.18,376.25,10814.0,376.55,376.74,376.18,376.25,10814.0
2023-02-09 15:15:00,376.18,376.18,375.62,375.87,15679.0,376.18,376.18,375.62,375.87,15679.0
2023-02-09 15:20:00,375.95,376.31,375.45,375.49,9998.0,375.95,376.31,375.45,375.49,9998.0
2023-02-09 15:25:00,375.46,375.5,374.97,375.36,12790.0,375.46,375.5,374.97,375.36,12790.0
2023-02-09 15:30:00,375.3,375.3,374.4,374.51,16375.0,375.3,375.3,374.4,374.51,16375.0
2023-02-09 15:35:00,374.54,375.21,374.02,375.21,21453.0,374.54,375.21,374.02,375.21,21453.0
2023-02-09 15:40:00,375.05,375.49,374.76,375.31,17537.0,375.05,375.49,374.76,375.31,17537.0
2023-02-09 15:45:00,375.42,375.89,374.87,375.46,24366.0,375.42,375.89,374.87,375.46,24366.0
2023-02-09 15:50:00,375.62,376.86,375.47,376.32,42946.0,375.62,376.86,375.47,376.32,42946.0
2023-02-09 15:55:00,376.5,376.5,375.44,375.71,83708.0,376.5,376.5,375.44,375.71,83708.0
2023-02-10 09:30:00,371.63,374.05,370.33,370.91,72601.0,371.63,374.05,370.33,370.91,72601.0
2023-02-10 09:35:00,370.77,371.22,370.12,370.91,31873.0,370.77,371.22,370.12,370.91,31873.0
2023-02-10 09:40:00,371.0,371.6,370.11,371.43,20992.0,371.0,371.6,370.11,371.43,20992.0
2023-02-10 09:45:00,371.04,372.73,370.85,372.55,4819.0,371.04,372.73,370.85,372.55,4819.0
2023-02-10 09:50:00,372.35,373.0,371.42,371.42,13175.0,372.35,373.0,371.42,371.42,13175.0
2023-02-10 09:55:00,371.63,372.16,370.88,371.0,9610.0,371.63,372.16,370.88,371.0,9610.0
2023-02-10 10:00:00,370.55,370.99,369.63,370.63,43794.0,370.55,370.99,369.63,370.63,43794.0
2023-02-10 10:05:00,370.82,372.8,370.82,372.41,17073.0,370.82,372.8,370.82,372.41,17073.0
2023-02-10 10:10:00,372.5,374.52,372.48,372.97,16795.0,372.5,374.52,372.48,372.97,16795.0
2023-02-10 10:15:00,373.18,373.8,372.22,373.06,10160.0,373.18,373.8,372.22,373.06,10160.0
2023-02-10 10:20:00,373.27,373.75,372.5,372.88,6709.0,373.27,373.75,372.5,372.88,6709.0
2023-02-10 10:25:00,373.03,373.1,371.62,371.62,9119.0,373.03,373.1,371.62,371.62,9119.0
2023-02-10 10:30:00,371.8,372.52,371.49,372.52,20189.0,371.8,372.52,371.49,372.52,20189.0
2023-02-10 10:35:00,372.59,373.65,372.34,373.29,20454.0,372.59,373.65,372.34,373.29,20454.0
2023-02-10 10:40:00,373.25,373.27,371.65,371.81,6974.0,373.25,373.27,371.65,371.81,6974.0
2023-02-10 10:45:00,371.66,371.66,370.9,371.21,8680.0,371.66,371.66,370.9,371.21,8680.0
2023-02-10 10:50:00,371.21,371.21,369.99,370.25,8612.0,371.21,371.21,369.99,370.25,8612.0
2023-02-10 10:55:00,370.55,371.19,369.99,370.99,6363.0,370.55,371.19,369.99,370.99,6363.0
2023-02-10 11:00:00,371.11,371.27,370.22,370.27,4893.0,371.11,371.27,370.22,370.27,4893.0
2023-02-10 11:05:00,370.4,370.77,369.95,370.39,7264.0,370.4,370.77,369.95,370.39,7264.0
2023-02-10 11:10:00,370.53,370.91,369.63,370.34,10350.0,370.53,370.91,369.63,370.34,10350.0
2023-02-10 11:15:00,370.66,371.44,370.48,371.44,7266.0,370.66,371.44,370.48,371.44,7266.0
2023-02-10 11:20:00,371.21,371.45,370.98,371.1,5216.0,371.21,371.45,370.98,371.1,5216.0
2023-02-10 11:25:00,370.97,370.97,369.7,370.04,14744.0,370.97,370.97,369.7,370.04,14744.0
2023-02-10 11:30:00,370.15,370.26,369.5,369.98,12159.0,370.15,370.26,369.5,369.98,12159.0
2023-02-10 11:35:00,369.98,370.22,369.15,369.24,4380.0,369.98,370.22,369.15,369.24,4380.0
2023-02-10 11:40:00,369.18,369.33,368.91,369.03,17970.0,369.18,369.33,368.91,369.03,17970.0
2023-02-10 11:45:00,369.03,369.18,368.49,368.9,8560.0,369.03,369.18,368.49,368.9,8560.0
2023-02-10 11:50:00,368.99,368.99,368.38,368.8,6904.0,368.99,368.99,368.38,368.8,6904.0
2023-02-10 11:55:00,368.7,369.0,368.0,368.0,6766.0,368.7,369.0,368.0,368.0,6766.0
2023-02-10 12:00:00,368.11,368.33,367.08,367.35,17990.0,368.11,368.33,367.08,367.35,17990.0
2023-02-10 12:05:00,367.51,368.06,367.38,368.05,11100.0,367.51,368.06,367.38,368.05,11100.0
2023-02-10 12:10:00,367.97,368.44,367.63,367.63,8140.0,367.97,368.44,367.63,367.63,8140.0
2023-02-10 12:15:00,367.92,368.03,367.56,367.68,9047.0,367.92,368.03,367.56,367.68,9047.0
2023-02-10 12:20:00,367.52,368.7,367.52,368.7,26391.0,367.52,368.7,367.52,368.7,26391.0
2023-02-10 12:25:00,368.78,369.14,367.92,368.0,10202.0,368.78,369.14,367.92,368.0,10202.0
2023-02-10 12:30:00,368.03,368.77,367.82,367.92,9162.0,368.03,368.77,367.82,367.92,9162.0
2023-02-10 12:35:00,367.86,368.14,367.54,367.84,6277.0,367.86,368.14,367.54,367.84,6277.0
2023-02-10 12:40:00,367.84,368.52,367.84,368.15,2557.0,367.84,368.52,367.84,368.15,2557.0
2023-02-10 12:45:00,368.05,368.65,367.95,367.96,3524.0,368.05,368.65,367.95,367.96,3524.0
2023-02-10 12:50:00,367.94,368.51,367.94,368.46,3516.0,367.94,368.51,367.94,368.46,3516.0
2023-02-10 12:55:00,368.55,368.85,368.37,368.68,2987.0,368.55,368.85,368.37,368.68,2987.0
2023-02-10 13:00:00,368.69,368.94,368.43,368.51,5097.0,368.69,368.94,368.43,368.51,5097.0
2023-02-10 13:05:00,368.51,368.82,368.2,368.4,6986.0,368.51,368.82,368.2,368.4,6986.0
2023-02-10 13:10:00,368.33,369.65,368.25,369.65,14432.0,368.33,369.65,368.25,369.65,14432.0
2023-02-10 13:15:00,369.59,370.38,369.49,370.35,16553.0,369.59,370.38,369.49,370.35,16553.0
2023-02-10 13:20:00,370.49,371.13,370.49,371.13,9293.0,370.49,371.13,370.49,371.13,9293.0
2023-02-10 13:25:00,370.94,371.38,370.71,370.86,8140.0,370.94,371.38,370.71,370.86,8140.0
2023-02-10 13:30:00,370.76,370.76,370.15,370.76,4300.0,370.76,370.76,370.15,370.76,4300.0
2023-02-10 13:35:00,370.75,370.75,370.28,370.48,2113.0,370.75,370.75,370.28,370.48,2113.0
2023-02-10 13:40:00,370.31,370.35,369.46,369.56,3865.0,370.31,370.35,369.46,369.56,3865.0
2023-02-10 13:45:00,369.51,370.09,369.44,370.02,4194.0,369.51,370.09,369.44,370.02,4194.0
2023-02-10 13:50:00,369.94,370.32,369.71,370.02,3541.0,369.94,370.32,369.71,370.02,3541.0
2023-02-10 13:55:00,370.0,370.01,369.33,369.33,4657.0,370.0,370.01,369.33,369.33,4657.0
2023-02-10 14:00:00,369.47,369.6,369.11,369.47,5001.0,369.47,369.6,369.11,369.47,5001.0
2023-02-10 14:05:00,369.53,369.53,369.2,369.44,4457.0,369.53,369.53,369.2,369.44,4457.0
2023-02-10 14:10:00,369.33,369.85,369.3,369.63,7284.0,369.33,369.85,369.3,369.63,7284.0
2023-02-10 14:15:00,369.75,369.87,369.5,369.59,7754.0,369.75,369.87,369.5,369.59,7754.0
2023-02-10 14:20:00,369.76,369.81,369.33,369.42,6107.0,369.76,369.81,369.33,369.42,6107.0
2023-02-10 14:25:00,369.43,369.43,368.82,368.96,5461.0,369.43,369.43,368.82,368.96,5461.0
2023-02-10 14:30:00,368.87,369.32,368.51,369.16,8502.0,368.87,369.32,368.51,369.16,8502.0
2023-02-10 14:35:00,369.26,369.57,369.24,369.56,7492.0,369.26,369.57,369.24,369.56,7492.0
2023-02-10 14:40:00,369.37,369.41,368.82,369.37,6767.0,369.37,369.41,368.82,369.37,6767.0
2023-02-10 14:45:00,369.44,369.45,368.96,369.22,7549.0,369.44,369.45,368.96,369.22,7549.0
2023-02-10 14:50:00,369.22,369.86,369.11,369.86,7827.0,369.22,369.86,369.11,369.86,7827.0
2023-02-10 14:55:00,369.76,370.0,369.6,369.88,6698.0,369.76,370.0,369.6,369.88,6698.0
2023-02-10 15:00:00,369.93,370.58,369.93,369.99,4542.0,369.93,370.58,369.93,369.99,4542.0
2023-02-10 15:05:00,370.13,370.73,370.13,370.36,8953.0,370.13,370.73,370.13,370.36,8953.0
2023-02-10 15:10:00,370.33,370.53,369.78,369.83,9797.0,370.33,370.53,369.78,369.83,9797.0
2023-02-10 15:15:00,369.83,369.91,369.12,369.52,10020.0,369.83,369.91,369.12,369.52,10020.0
2023-02-10 15:20:00,369.34,369.65,369.29,369.29,9562.0,369.34,369.65,369.29,369.29,9562.0
2023-02-10 15:25:00,369.41,369.65,369.34,369.62,7229.0,369.41,369.65,369.34,369.62,7229.0
2023-02-10 15:30:00,369.7,370.06,369.65,370.04,21651.0,369.7,370.06,369.65,370.04,21651.0
2023-02-10 15:35:00,369.97,370.63,369.91,370.56,17487.0,369.97,370.63,369.91,370.56,17487.0
2023-02-10 15:40:00,370.57,370.75,370.17,370.6,18781.0,370.57,370.75,370.17,370.6,18781.0
2023-02-10 15:45:00,370.52,371.35,370.52,371.08,19492.0,370.52,371.35,370.52,371.08,19492.0
2023-02-10 15:50:00,371.18,371.67,370.62,371.17,33527.0,371.18,371.67,370.62,371.17,33527.0
2023-02-10 15:55:00,371.27,371.41,370.81,371.02,53312.0,371.27,371.41,370.81,371.02,53312.0
2023-02-13 09:30:00,373.41,374.48,372.77,373.38,47901.0,373.41,374.48,372.77,373.38,47901.0
2023-02-13 09:35:00,372.76,372.97,372.09,372.37,9438.0,372.76,372.97,372.09,372.37,9438.0
2023-02-13 09:40:00,372.86,373.97,372.43,373.02,13529.0,372.86,373.97,372.43,373.02,13529.0
2023-02-13 09:45:00,373.25,373.91,372.58,373.24,12300.0,373.25,373.91,372.58,373.24,12300.0
2023-02-13 09:50:00,373.23,373.8,372.37,373.03,7491.0,373.23,373.8,372.37,373.03,7491.0
2023-02-13 09:55:00,373.19,374.49,373.06,374.4,8627.0,373.19,374.49,373.06,374.4,8627.0
2023-02-13 10:00:00,374.26,374.94,373.36,373.36,12176.0,374.26,374.94,373.36,373.36,12176.0
2023-02-13 10:05:00,373.27,373.33,372.32,372.46,7340.0,373.27,373.33,372.32,372.46,7340.0
2023-02-13 10:10:00,372.59,372.72,372.0,372.56,6788.0,372.59,372.72,372.0,372.56,6788.0
2023-02-13 10:15:00,372.5,373.08,372.29,372.66,10362.0,372.5,373.08,372.29,372.66,10362.0
2023-02-13 10:20:00,372.54,372.95,372.2,372.53,7722.0,372.54,372.95,372.2,372.53,7722.0
2023-02-13 10:25:00,372.43,373.22,372.2,373.22,8411.0,372.43,373.22,372.2,373.22,8411.0
2023-02-13 10:30:00,373.12,373.12,372.37,372.66,6549.0,373.12,373.12,372.37,372.66,6549.0
2023-02-13 10:35:00,372.93,373.04,372.65,372.7,5624.0,372.93,373.04,372.65,372.7,5624.0
2023-02-13 10:40:00,372.73,372.83,372.2,372.44,6827.0,372.73,372.83,372.2,372.44,6827.0
2023-02-13 10:45:00,372.28,373.02,372.2,373.01,6929.0,372.28,373.02,372.2,373.01,6929.0
2023-02-13 10:50:00,373.2,373.53,372.98,373.22,10944.0,373.2,373.53,372.98,373.22,10944.0
2023-02-13 10:55:00,373.32,373.99,373.32,373.75,10156.0,373.32,373.99,373.32,373.75,10156.0
2023-02-13 11:00:00,374.0,374.65,373.92,374.43,14745.0,374.0,374.65,373.92,374.43,14745.0
2023-02-13 11:05:00,374.56,375.06,374.28,375.06,11127.0,374.56,375.06,374.28,375.06,11127.0
2023-02-13 11:10:00,375.15,375.15,374.37,374.85,7214.0,375.15,375.15,374.37,374.85,7214.0
2023-02-13 11:15:00,375.0,375.41,374.85,375.41,10728.0,375.0,375.41,374.85,375.41,10728.0
2023-02-13 11:20:00,375.51,375.63,374.82,374.99,8103.0,375.51,375.63,374.82,374.99,8103.0
2023-02-13 11:25:00,374.88,375.39,374.69,375.22,9410.0,374.88,375.39,374.69,375.22,9410.0
2023-02-13 11:30:00,375.2,375.61,374.55,374.88,9344.0,375.2,375.61,374.55,374.88,9344.0
2023-02-13 11:35:00,374.97,374.97,374.46,374.73,3953.0,374.97,374.97,374.46,374.73,3953.0
2023-02-13 11:40:00,374.88,375.91,374.83,375.81,6501.0,374.88,375.91,374.83,375.81,6501.0
2023-02-13 11:45:00,375.93,376.31,375.83,375.9,7511.0,375.93,376.31,375.83,375.9,7511.0
2023-02-13 11:50:00,376.0,376.01,375.0,375.07,6768.0,376.0,376.01,375.0,375.07,6768.0
2023-02-13 11:55:00,374.92,374.92,374.12,374.31,9059.0,374.92,374.92,374.12,374.31,9059.0
2023-02-13 12:00:00,374.3,374.82,374.3,374.82,2893.0,374.3,374.82,374.3,374.82,2893.0
2023-02-13 12:05:00,375.08,375.39,375.0,375.38,3054.0,375.08,375.39,375.0,375.38,3054.0
2023-02-13 12:10:00,375.15,375.25,374.9,374.94,2962.0,375.15,375.25,374.9,374.94,2962.0
2023-02-13 12:15:00,374.94,374.96,374.4,374.49,24341.0,374.94,374.96,374.4,374.49,24341.0
2023-02-13 12:20:00,374.53,374.6,374.19,374.42,10788.0,374.53,374.6,374.19,374.42,10788.0
2023-02-13 12:25:00,374.36,374.36,373.82,373.82,5714.0,374.36,374.36,373.82,373.82,5714.0
2023-02-13 12:30:00,373.93,374.0,373.54,373.67,6460.0,373.93,374.0,373.54,373.67,6460.0
2023-02-13 12:35:00,373.58,373.95,373.51,373.81,6081.0,373.58,373.95,373.51,373.81,6081.0
2023-02-13 12:40:00,373.73,373.88,373.46,373.64,9455.0,373.73,373.88,373.46,373.64,9455.0
2023-02-13 12:45:00,373.7,373.88,373.5,373.72,8864.0,373.7,373.88,373.5,373.72,8864.0
2023-02-13 12:50:00,373.68,373.77,373.52,373.64,7139.0,373.68,373.77,373.52,373.64,7139.0
2023-02-13 12:55:00,373.62,373.7,373.14,373.58,9655.0,373.62,373.7,373.14,373.58,9655.0
2023-02-13 13:00:00,373.49,373.61,373.05,373.06,5146.0,373.49,373.61,373.05,373.06,5146.0
2023-02-13 13:05:00,373.1,373.1,372.56,372.67,3978.0,373.1,373.1,372.56,372.67,3978.0
2023-02-13 13:10:00,372.66,372.84,372.5,372.82,3574.0,372.66,372.84,372.5,372.82,3574.0
2023-02-13 13:15:00,372.92,373.05,372.8,372.87,7043.0,372.92,373.05,372.8,372.87,7043.0
2023-02-13 13:20:00,372.93,373.43,372.62,373.04,15246.0,372.93,373.43,372.62,373.04,15246.0
2023-02-13 13:25:00,373.05,373.72,373.04,373.59,7721.0,373.05,373.72,373.04,373.59,7721.0
2023-02-13 13:30:00,373.63,373.87,373.51,373.62,4619.0,373.63,373.87,373.51,373.62,4619.0
2023-02-13 13:35:00,373.63,373.63,373.11,373.17,4824.0,373.63,373.63,373.11,373.17,4824.0
2023-02-13 13:40:00,373.25,373.25,372.96,372.96,6067.0,373.25,373.25,372.96,372.96,6067.0
2023-02-13 13:45:00,372.96,373.55,372.96,373.54,6902.0,372.96,373.55,372.96,373.54,6902.0
2023-02-13 13:50:00,373.56,373.74,373.29,373.38,11230.0,373.56,373.74,373.29,373.38,11230.0
2023-02-13 13:55:00,373.49,374.17,373.48,374.17,11888.0,373.49,374.17,373.48,374.17,11888.0
2023-02-13 14:00:00,374.14,374.45,374.06,374.44,8834.0,374.14,374.45,374.06,374.44,8834.0
2023-02-13 14:05:00,374.41,374.41,373.71,373.73,6358.0,374.41,374.41,373.71,373.73,6358.0
2023-02-13 14:10:00,373.81,373.83,372.75,372.91,13977.0,373.81,373.83,372.75,372.91,13977.0
2023-02-13 14:15:00,372.91,373.17,372.75,373.11,6817.0,372.91,373.17,372.75,373.11,6817.0
2023-02-13 14:20:00,373.11,373.27,372.95,372.95,8372.0,373.11,373.27,372.95,372.95,8372.0
2023-02-13 14:25:00,372.93,373.09,372.45,372.55,11867.0,372.93,373.09,372.45,372.55,11867.0
2023-02-13 14:30:00,372.7,372.74,372.29,372.49,16585.0,372.7,372.74,372.29,372.49,16585.0
2023-02-13 14:35:00,372.49,372.97,372.4,372.46,15861.0,372.49,372.97,372.4,372.46,15861.0
2023-02-13 14:40:00,372.37,372.52,371.89,371.97,9957.0,372.37,372.52,371.89,371.97,9957.0
2023-02-13 14:45:00,371.92,372.05,371.39,371.4,6282.0,371.92,372.05,371.39,371.4,6282.0
2023-02-13 14:50:00,371.44,372.06,371.4,371.95,12838.0,371.44,372.06,371.4,371.95,12838.0
2023-02-13 14:55:00,371.97,372.17,371.77,372.15,6519.0,371.97,372.17,371.77,372.15,6519.0
2023-02-13 15:00:00,372.1,372.1,371.03,371.92,13562.0,372.1,372.1,371.03,371.92,13562.0
2023-02-13 15:05:00,372.0,372.35,371.8,372.09,10660.0,372.0,372.35,371.8,372.09,10660.0
2023-02-13 15:10:00,372.03,372.47,371.96,372.31,9861.0,372.03,372.47,371.96,372.31,9861.0
2023-02-13 15:15:00,372.34,372.68,372.11,372.68,6455.0,372.34,372.68,372.11,372.68,6455.0
2023-02-13 15:20:00,372.61,373.06,372.52,372.78,13227.0,372.61,373.06,372.52,372.78,13227.0
2023-02-13 15:25:00,372.82,373.18,372.75,373.07,8084.0,372.82,373.18,372.75,373.07,8084.0
2023-02-13 15:30:00,373.15,373.75,373.15,373.75,8771.0,373.15,373.75,373.15,373.75,8771.0
2023-02-13 15:35:00,373.65,373.79,373.56,373.74,9920.0,373.65,373.79,373.56,373.74,9920.0
2023-02-13 15:40:00,373.69,374.18,373.68,374.12,18673.0,373.69,374.18,373.68,374.12,18673.0
2023-02-13 15:45:00,374.09,374.45,373.88,374.29,25445.0,374.09,374.45,373.88,374.29,25445.0
2023-02-13 15:50:00,374.23,374.23,373.32,373.96,47461.0,374.23,374.23,373.32,373.96,47461.0
2023-02-13 15:55:00,374.04,375.02,374.04,375.01,56594.0,374.04,375.02,374.04,375.01,56594.0
2023-02-14 09:30:00,374.62,375.0,371.52,372.5,50639.0,374.62,375.0,371.52,372.5,50639.0
2023-02-14 09:35:00,372.5,373.91,372.46,373.64,17512.0,372.5,373.91,372.46,373.64,17512.0
2023-02-14 09:40:00,373.48,373.87,372.5,373.69,9686.0,373.48,373.87,372.5,373.69,9686.0
2023-02-14 09:45:00,374.07,375.72,373.96,375.2,15941.0,374.07,375.72,373.96,375.2,15941.0
2023-02-14 09:50:00,375.4,375.49,374.2,374.86,10956.0,375.4,375.49,374.2,374.86,10956.0
2023-02-14 09:55:00,374.97,376.68,374.96,376.53,17264.0,374.97,376.68,374.96,376.53,17264.0
2023-02-14 10:00:00,376.49,378.73,376.45,378.28,19068.0,376.49,378.73,376.45,378.28,19068.0
2023-02-14 10:05:00,378.31,378.96,378.09,378.52,15450.0,378.31,378.96,378.09,378.52,15450.0
2023-02-14 10:10:00,378.42,379.82,378.18,379.21,11210.0,378.42,379.82,378.18,379.21,11210.0
2023-02-14 10:15:00,379.19,379.38,377.97,378.08,8083.0,379.19,379.38,377.97,378.08,8083.0
2023-02-14 10:20:00,378.26,378.68,378.0,378.54,6503.0,378.26,378.68,378.0,378.54,6503.0
2023-02-14 10:25:00,378.25,378.55,376.6,376.7,14902.0,378.25,378.55,376.6,376.7,14902.0
2023-02-14 10:30:00,376.77,377.2,376.04,376.14,8006.0,376.77,377.2,376.04,376.14,8006.0
2023-02-14 10:35:00,376.01,376.01,373.66,373.75,17413.0,376.01,376.01,373.66,373.75,17413.0
2023-02-14 10:40:00,373.45,374.19,373.38,374.19,5598.0,373.45,374.19,373.38,374.19,5598.0
2023-02-14 10:45:00,373.8,374.09,371.9,373.57,9269.0,373.8,374.09,371.9,373.57,9269.0
2023-02-14 10:50:00,373.7,373.7,372.45,373.01,8047.0,373.7,373.7,372.45,373.01,8047.0
2023-02-14 10:55:00,373.08,373.99,372.71,373.79,7129.0,373.08,373.99,372.71,373.79,7129.0
2023-02-14 11:00:00,373.68,375.0,373.67,374.33,8716.0,373.68,375.0,373.67,374.33,8716.0
2023-02-14 11:05:00,374.43,375.33,374.05,374.11,5852.0,374.43,375.33,374.05,374.11,5852.0
2023-02-14 11:10:00,374.34,374.72,373.87,373.87,3431.0,374.34,374.72,373.87,373.87,3431.0
2023-02-14 11:15:00,373.87,374.7,373.87,374.65,4271.0,373.87,374.7,373.87,374.65,4271.0
2023-02-14 11:20:00,374.64,374.65,373.7,374.27,5228.0,374.64,374.65,373.7,374.27,5228.0
2023-02-14 11:25:00,374.24,374.24,371.67,372.09,9236.0,374.24,374.24,371.67,372.09,9236.0
2023-02-14 11:30:00,371.89,371.89,370.69,370.87,18163.0,371.89,371.89,370.69,370.87,18163.0
2023-02-14 11:35:00,371.2,371.49,370.7,370.7,12069.0,371.2,371.49,370.7,370.7,12069.0
2023-02-14 11:40:00,370.83,371.04,369.96,369.97,8277.0,370.83,371.04,369.96,369.97,8277.0
2023-02-14 11:45:00,370.03,371.37,370.01,371.11,7750.0,370.03,371.37,370.01,371.11,7750.0
2023-02-14 11:50:00,371.13,371.63,370.54,371.32,7713.0,371.13,371.63,370.54,371.32,7713.0
2023-02-14 11:55:00,371.09,372.02,370.93,372.02,5327.0,371.09,372.02,370.93,372.02,5327.0
2023-02-14 12:00:00,371.88,372.31,371.57,372.17,2950.0,371.88,372.31,371.57,372.17,2950.0
2023-02-14 12:05:00,372.18,372.19,371.86,371.98,2324.0,372.18,372.19,371.86,371.98,2324.0
2023-02-14 12:10:00,372.19,372.68,372.19,372.5,5186.0,372.19,372.68,372.19,372.5,5186.0
2023-02-14 12:15:00,372.58,372.59,372.13,372.59,5531.0,372.58,372.59,372.13,372.59,5531.0
2023-02-14 12:20:00,372.62,373.02,372.18,372.33,5763.0,372.62,373.02,372.18,372.33,5763.0
2023-02-14 12:25:00,372.33,373.04,372.15,372.35,4693.0,372.33,373.04,372.15,372.35,4693.0
2023-02-14 12:30:00,372.3,373.2,372.3,373.14,4017.0,372.3,373.2,372.3,373.14,4017.0
2023-02-14 12:35:00,373.08,373.08,372.67,372.68,1860.0,373.08,373.08,372.67,372.68,1860.0
2023-02-14 12:40:00,372.74,372.95,372.18,372.23,5391.0,372.74,372.95,372.18,372.23,5391.0
2023-02-14 12:45:00,372.21,373.09,372.1,373.0,8986.0,372.21,373.09,372.1,373.0,8986.0
2023-02-14 12:50:00,373.01,373.01,372.2,372.63,5510.0,373.01,373.01,372.2,372.63,5510.0
2023-02-14 12:55:00,372.74,373.25,372.68,372.78,3800.0,372.74,373.25,372.68,372.78,3800.0
2023-02-14 13:00:00,372.74,374.56,372.63,374.49,19456.0,372.74,374.56,372.63,374.49,19456.0
2023-02-14 13:05:00,374.85,375.75,374.84,375.32,20153.0,374.85,375.75,374.84,375.32,20153.0
2023-02-14 13:10:00,375.49,375.95,375.25,375.95,10341.0,375.49,375.95,375.25,375.95,10341.0
2023-02-14 13:15:00,375.89,377.07,375.76,376.17,17231.0,375.89,377.07,375.76,376.17,17231.0
2023-02-14 13:20:00,376.27,376.72,376.26,376.72,27004.0,376.27,376.72,376.26,376.72,27004.0
2023-02-14 13:25:00,376.68,377.01,376.41,376.79,8878.0,376.68,377.01,376.41,376.79,8878.0
2023-02-14 13:30:00,376.89,376.89,376.09,376.55,7238.0,376.89,376.89,376.09,376.55,7238.0
2023-02-14 13:35:00,376.54,377.38,376.54,377.3,13078.0,376.54,377.38,376.54,377.3,13078.0
2023-02-14 13:40:00,377.32,377.5,376.61,376.66,26057.0,377.32,377.5,376.61,376.66,26057.0
2023-02-14 13:45:00,376.7,377.52,376.7,377.42,6991.0,376.7,377.52,376.7,377.42,6991.0
2023-02-14 13:50:00,377.35,377.74,377.24,377.24,10874.0,377.35,377.74,377.24,377.24,10874.0
2023-02-14 13:55:00,377.3,377.95,377.16,377.31,1972.0,377.3,377.95,377.16,377.31,1972.0
2023-02-14 14:00:00,377.22,377.23,376.67,376.67,4883.0,377.22,377.23,376.67,376.67,4883.0
2023-02-14 14:05:00,376.62,376.62,374.88,375.7,7408.0,376.62,376.62,374.88,375.7,7408.0
2023-02-14 14:10:00,375.8,376.06,375.62,375.73,2911.0,375.8,376.06,375.62,375.73,2911.0
2023-02-14 14:15:00,375.86,376.59,375.85,376.3,2968.0,375.86,376.59,375.85,376.3,2968.0
2023-02-14 14:20:00,376.26,376.53,376.18,376.48,3004.0,376.26,376.53,376.18,376.48,3004.0
2023-02-14 14:25:00,376.52,376.58,376.18,376.28,4886.0,376.52,376.58,376.18,376.28,4886.0
2023-02-14 14:30:00,376.33,377.11,376.33,377.11,7677.0,376.33,377.11,376.33,377.11,7677.0
2023-02-14 14:35:00,377.3,377.72,377.03,377.44,6648.0,377.3,377.72,377.03,377.44,6648.0
2023-02-14 14:40:00,377.4,377.76,377.32,377.76,8408.0,377.4,377.76,377.32,377.76,8408.0
2023-02-14 14:45:00,377.59,377.97,377.5,377.81,10126.0,377.59,377.97,377.5,377.81,10126.0
2023-02-14 14:50:00,377.94,378.36,377.9,378.15,25878.0,377.94,378.36,377.9,378.15,25878.0
2023-02-14 14:55:00,378.2,378.55,378.17,378.3,9367.0,378.2,378.55,378.17,378.3,9367.0
2023-02-14 15:00:00,378.3,378.33,377.71,377.93,5055.0,378.3,378.33,377.71,377.93,5055.0
2023-02-14 15:05:00,377.83,378.36,377.83,378.18,14185.0,377.83,378.36,377.83,378.18,14185.0
2023-02-14 15:10:00,378.15,378.81,377.7,378.72,25024.0,378.15,378.81,377.7,378.72,25024.0
2023-02-14 15:15:00,378.76,379.21,378.58,378.98,16519.0,378.76,379.21,378.58,378.98,16519.0
2023-02-14 15:20:00,378.91,379.47,378.7,379.44,10024.0,378.91,379.47,378.7,379.44,10024.0
2023-02-14 15:25:00,379.31,379.52,379.02,379.17,10939.0,379.31,379.52,379.02,379.17,10939.0
2023-02-14 15:30:00,379.1,379.85,378.95,379.46,17802.0,379.1,379.85,378.95,379.46,17802.0
2023-02-14 15:35:00,379.49,380.36,379.29,379.72,63923.0,379.49,380.36,379.29,379.72,63923.0
2023-02-14 15:40:00,379.66,380.56,379.6,380.21,45645.0,379.66,380.56,379.6,380.21,45645.0
2023-02-14 15:45:00,380.19,380.34,379.75,379.85,20541.0,380.19,380.34,379.75,379.85,20541.0
2023-02-14 15:50:00,379.85,379.85,378.78,379.31,40640.0,379.85,379.85,378.78,379.31,40640.0
2023-02-14 15:55:00,379.27,379.32,377.71,377.81,85106.0,379.27,379.32,377.71,377.81,85106.0
2023-02-15 09:30:00,375.6,379.71,375.0,378.7,77211.0,375.6,379.71,375.0,378.7,77211.0
2023-02-15 09:35:00,378.29,381.67,378.24,379.26,54569.0,378.29,381.67,378.24,379.26,54569.0
2023-02-15 09:40:00,379.3,379.75,378.36,378.57,17515.0,379.3,379.75,378.36,378.57,17515.0
2023-02-15 09:45:00,378.37,380.83,378.18,380.83,12516.0,378.37,380.83,378.18,380.83,12516.0
2023-02-15 09:50:00,380.59,381.02,377.7,378.18,23084.0,380.59,381.02,377.7,378.18,23084.0
2023-02-15 09:55:00,378.27,378.86,378.15,378.7,12310.0,378.27,378.86,378.15,378.7,12310.0
2023-02-15 10:00:00,378.7,379.7,377.93,378.36,22642.0,378.7,379.7,377.93,378.36,22642.0
2023-02-15 10:05:00,378.1,378.12,376.53,376.97,7736.0,378.1,378.12,376.53,376.97,7736.0
2023-02-15 10:10:00,377.08,377.29,375.81,377.12,12029.0,377.08,377.29,375.81,377.12,12029.0
2023-02-15 10:15:00,377.12,378.3,377.03,378.16,11342.0,377.12,378.3,377.03,378.16,11342.0
2023-02-15 10:20:00,378.16,378.47,377.92,378.12,8363.0,378.16,378.47,377.92,378.12,8363.0
2023-02-15 10:25:00,378.27,378.54,377.79,377.85,7914.0,378.27,378.54,377.79,377.85,7914.0
2023-02-15 10:30:00,377.71,378.41,377.43,378.28,7289.0,377.71,378.41,377.43,378.28,7289.0
2023-02-15 10:35:00,378.63,378.63,377.92,378.13,9503.0,378.63,378.63,377.92,378.13,9503.0
2023-02-15 10:40:00,378.01,378.39,377.05,377.06,10395.0,378.01,378.39,377.05,377.06,10395.0
2023-02-15 10:45:00,377.12,377.47,376.83,377.15,22109.0,377.12,377.47,376.83,377.15,22109.0
2023-02-15 10:50:00,376.98,377.02,376.7,376.8,8078.0,376.98,377.02,376.7,376.8,8078.0
2023-02-15 10:55:00,376.64,377.12,376.4,376.44,14694.0,376.64,377.12,376.4,376.44,14694.0
2023-02-15 11:00:00,376.46,376.86,376.23,376.86,6142.0,376.46,376.86,376.23,376.86,6142.0
2023-02-15 11:05:00,376.86,377.98,376.86,377.73,8917.0,376.86,377.98,376.86,377.73,8917.0
2023-02-15 11:10:00,377.98,377.98,377.17,377.17,5902.0,377.98,377.98,377.17,377.17,5902.0
2023-02-15 11:15:00,377.24,377.39,376.53,376.71,6305.0,377.24,377.39,376.53,376.71,6305.0
2023-02-15 11:20:00,376.72,377.4,376.56,376.67,11077.0,376.72,377.4,376.56,376.67,11077.0
2023-02-15 11:25:00,376.69,377.58,376.6,377.58,14039.0,376.69,377.58,376.6,377.58,14039.0
2023-02-15 11:30:00,377.69,377.69,376.32,376.57,8029.0,377.69,377.69,376.32,376.57,8029.0
2023-02-15 11:35:00,376.43,376.84,376.43,376.66,6305.0,376.43,376.84,376.43,376.66,6305.0
2023-02-15 11:40:00,376.8,377.79,376.54,377.49,6067.0,376.8,377.79,376.54,377.49,6067.0
2023-02-15 11:45:00,377.64,377.97,377.4,377.86,16089.0,377.64,377.97,377.4,377.86,16089.0
2023-02-15 11:50:00,377.93,377.98,377.63,377.67,7287.0,377.93,377.98,377.63,377.67,7287.0
2023-02-15 11:55:00,377.77,377.92,376.93,376.94,7288.0,377.77,377.92,376.93,376.94,7288.0
2023-02-15 12:00:00,377.02,377.08,376.46,376.65,20519.0,377.02,377.08,376.46,376.65,20519.0
2023-02-15 12:05:00,376.5,376.5,375.29,375.47,16311.0,376.5,376.5,375.29,375.47,16311.0
2023-02-15 12:10:00,375.55,376.0,375.3,375.93,15290.0,375.55,376.0,375.3,375.93,15290.0
2023-02-15 12:15:00,376.06,376.44,375.88,376.2,6920.0,376.06,376.44,375.88,376.2,6920.0
2023-02-15 12:20:00,376.23,376.35,375.78,375.78,3020.0,376.23,376.35,375.78,375.78,3020.0
2023-02-15 12:25:00,375.95,376.23,375.64,375.8,5104.0,375.95,376.23,375.64,375.8,5104.0
2023-02-15 12:30:00,375.86,376.19,375.73,376.19,3099.0,375.86,376.19,375.73,376.19,3099.0
2023-02-15 12:35:00,376.13,376.71,375.78,376.23,10203.0,376.13,376.71,375.78,376.23,10203.0
2023-02-15 12:40:00,376.29,376.69,376.25,376.49,6493.0,376.29,376.69,376.25,376.49,6493.0
2023-02-15 12:45:00,376.54,376.54,375.94,376.27,7535.0,376.54,376.54,375.94,376.27,7535.0
2023-02-15 12:50:00,376.16,377.17,376.13,377.17,6348.0,376.16,377.17,376.13,377.17,6348.0
2023-02-15 12:55:00,377.01,377.12,375.7,375.85,9903.0,377.01,377.12,375.7,375.85,9903.0
2023-02-15 13:00:00,375.87,376.41,375.75,376.03,6614.0,375.87,376.41,375.75,376.03,6614.0
2023-02-15 13:05:00,376.05,376.28,375.7,376.26,7770.0,376.05,376.28,375.7,376.26,7770.0
2023-02-15 13:10:00,376.41,376.66,376.29,376.55,4088.0,376.41,376.66,376.29,376.55,4088.0
2023-02-15 13:15:00,376.43,376.64,376.31,376.47,6473.0,376.43,376.64,376.31,376.47,6473.0
2023-02-15 13:20:00,376.63,376.63,376.27,376.31,4227.0,376.63,376.63,376.27,376.31,4227.0
2023-02-15 13:25:00,376.23,376.77,376.23,376.77,11153.0,376.23,376.77,376.23,376.77,11153.0
2023-02-15 13:30:00,376.78,377.0,376.35,376.68,9826.0,376.78,377.0,376.35,376.68,9826.0
2023-02-15 13:35:00,376.53,376.83,376.48,376.66,4892.0,376.53,376.83,376.48,376.66,4892.0
2023-02-15 13:40:00,376.71,377.68,376.68,377.67,11915.0,376.71,377.68,376.68,377.67,11915.0
2023-02-15 13:45:00,377.66,377.66,377.11,377.2,9543.0,377.66,377.66,377.11,377.2,9543.0
2023-02-15 13:50:00,377.06,377.33,376.91,377.28,6569.0,377.06,377.33,376.91,377.28,6569.0
2023-02-15 13:55:00,377.24,377.4,377.07,377.4,5447.0,377.24,377.4,377.07,377.4,5447.0
2023-02-15 14:00:00,377.35,378.08,377.35,377.74,5614.0,377.35,378.08,377.35,377.74,5614.0
2023-02-15 14:05:00,377.87,378.65,377.68,378.65,4483.0,377.87,378.65,377.68,378.65,4483.0
2023-02-15 14:10:00,378.47,379.04,378.45,379.03,8620.0,378.47,379.04,378.45,379.03,8620.0
2023-02-15 14:15:00,379.16,379.16,378.64,378.64,4060.0,379.16,379.16,378.64,378.64,4060.0
2023-02-15 14:20:00,378.48,378.66,378.25,378.36,6209.0,378.48,378.66,378.25,378.36,6209.0
2023-02-15 14:25:00,378.2,378.38,378.0,378.17,8353.0,378.2,378.38,378.0,378.17,8353.0
2023-02-15 14:30:00,378.0,378.21,377.46,377.74,9333.0,378.0,378.21,377.46,377.74,9333.0
2023-02-15 14:35:00,377.86,378.02,377.53,377.74,6616.0,377.86,378.02,377.53,377.74,6616.0
2023-02-15 14:40:00,377.82,377.82,377.26,377.31,4077.0,377.82,377.82,377.26,377.31,4077.0
2023-02-15 14:45:00,377.38,377.57,376.64,376.72,10565.0,377.38,377.57,376.64,376.72,10565.0
2023-02-15 14:50:00,376.67,377.08,376.56,376.61,8406.0,376.67,377.08,376.56,376.61,8406.0
2023-02-15 14:55:00,376.72,376.89,376.41,376.41,8706.0,376.72,376.89,376.41,376.41,8706.0
2023-02-15 15:00:00,376.48,376.95,376.48,376.91,5094.0,376.48,376.95,376.48,376.91,5094.0
2023-02-15 15:05:00,376.96,377.17,376.81,376.81,4984.0,376.96,377.17,376.81,376.81,4984.0
2023-02-15 15:10:00,376.76,376.82,376.15,376.34,9127.0,376.76,376.82,376.15,376.34,9127.0
2023-02-15 15:15:00,376.33,376.43,375.72,375.75,11626.0,376.33,376.43,375.72,375.75,11626.0
2023-02-15 15:20:00,375.8,375.85,374.94,375.21,28865.0,375.8,375.85,374.94,375.21,28865.0
2023-02-15 15:25:00,375.21,375.7,375.19,375.59,22855.0,375.21,375.7,375.19,375.59,22855.0
2023-02-15 15:30:00,375.59,375.84,375.36,375.79,25755.0,375.59,375.84,375.36,375.79,25755.0
2023-02-15 15:35:00,375.79,375.82,375.32,375.58,17481.0,375.79,375.82,375.32,375.58,17481.0
2023-02-15 15:40:00,375.62,375.84,375.06,375.13,14801.0,375.62,375.84,375.06,375.13,14801.0
2023-02-15 15:45:00,375.09,375.51,374.96,375.51,35109.0,375.09,375.51,374.96,375.51,35109.0
2023-02-15 15:50:00,375.63,375.74,374.84,375.37,60909.0,375.63,375.74,374.84,375.37,60909.0
2023-02-15 15:55:00,375.24,376.03,375.07,376.01,142647.0,375.24,376.03,375.07,376.01,142647.0
2023-02-16 09:30:00,366.04,367.27,363.55,367.04,105677.0,366.04,367.27,363.55,367.04,105677.0
2023-02-16 09:35:00,366.84,367.45,365.02,365.95,30609.0,366.84,367.45,365.02,365.95,30609.0
2023-02-16 09:40:00,366.72,367.28,365.6,367.11,19275.0,366.72,367.28,365.6,367.11,19275.0
2023-02-16 09:45:00,366.71,367.08,365.9,366.92,28934.0,366.71,367.08,365.9,366.92,28934.0
2023-02-16 09:50:00,366.75,368.7,366.56,367.96,13818.0,366.75,368.7,366.56,367.96,13818.0
2023-02-16 09:55:00,367.99,369.32,367.73,368.99,31401.0,367.99,369.32,367.73,368.99,31401.0
2023-02-16 10:00:00,368.7,369.09,367.71,368.79,14630.0,368.7,369.09,367.71,368.79,14630.0
2023-02-16 10:05:00,368.8,370.51,368.8,369.89,16496.0,368.8,370.51,368.8,369.89,16496.0
2023-02-16 10:10:00,369.79,370.28,369.55,369.55,13645.0,369.79,370.28,369.55,369.55,13645.0
2023-02-16 10:15:00,369.48,369.51,368.79,369.28,8975.0,369.48,369.51,368.79,369.28,8975.0
2023-02-16 10:20:00,369.14,369.68,368.92,369.2,15320.0,369.14,369.68,368.92,369.2,15320.0
2023-02-16 10:25:00,369.3,369.5,367.89,369.01,43185.0,369.3,369.5,367.89,369.01,43185.0
2023-02-16 10:30:00,369.08,369.94,369.07,369.88,8753.0,369.08,369.94,369.07,369.88,8753.0
2023-02-16 10:35:00,370.05,370.65,369.69,370.33,13837.0,370.05,370.65,369.69,370.33,13837.0
2023-02-16 10:40:00,370.61,370.89,370.03,370.03,7387.0,370.61,370.89,370.03,370.03,7387.0
2023-02-16 10:45:00,370.12,371.27,370.03,371.17,12167.0,370.12,371.27,370.03,371.17,12167.0
2023-02-16 10:50:00,371.24,371.35,370.58,371.03,35905.0,371.24,371.35,370.58,371.03,35905.0
2023-02-16 10:55:00,370.94,371.04,370.4,370.67,12338.0,370.94,371.04,370.4,370.67,12338.0
2023-02-16 11:00:00,370.86,371.74,370.84,371.59,7803.0,370.86,371.74,370.84,371.59,7803.0
2023-02-16 11:05:00,371.55,371.55,370.56,371.34,17843.0,371.55,371.55,370.56,371.34,17843.0
2023-02-16 11:10:00,371.35,371.67,370.9,371.52,12480.0,371.35,371.67,370.9,371.52,12480.0
2023-02-16 11:15:00,371.53,371.9,371.24,371.74,10761.0,371.53,371.9,371.24,371.74,10761.0
2023-02-16 11:20:00,371.69,371.77,371.08,371.24,20492.0,371.69,371.77,371.08,371.24,20492.0
2023-02-16 11:25:00,371.22,371.58,370.9,371.58,10528.0,371.22,371.58,370.9,371.58,10528.0
2023-02-16 11:30:00,371.81,372.02,371.25,371.43,10008.0,371.81,372.02,371.25,371.43,10008.0
2023-02-16 11:35:00,371.38,371.54,371.04,371.49,14059.0,371.38,371.54,371.04,371.49,14059.0
2023-02-16 11:40:00,371.48,371.56,371.01,371.31,13528.0,371.48,371.56,371.01,371.31,13528.0
2023-02-16 11:45:00,371.42,371.82,371.3,371.71,9348.0,371.42,371.82,371.3,371.71,9348.0
2023-02-16 11:50:00,371.71,371.99,371.52,371.86,14483.0,371.71,371.99,371.52,371.86,14483.0
2023-02-16 11:55:00,371.96,372.6,371.7,371.88,16906.0,371.96,372.6,371.7,371.88,16906.0
2023-02-16 12:00:00,371.72,371.85,371.16,371.32,6662.0,371.72,371.85,371.16,371.32,6662.0
2023-02-16 12:05:00,371.32,371.87,371.04,371.27,6663.0,371.32,371.87,371.04,371.27,6663.0
2023-02-16 12:10:00,371.4,371.63,371.12,371.27,4378.0,371.4,371.63,371.12,371.27,4378.0
2023-02-16 12:15:00,371.23,371.32,370.0,370.03,20205.0,371.23,371.32,370.0,370.03,20205.0
2023-02-16 12:20:00,370.09,371.71,370.05,371.71,9854.0,370.09,371.71,370.05,371.71,9854.0
2023-02-16 12:25:00,371.72,371.95,371.49,371.81,5715.0,371.72,371.95,371.49,371.81,5715.0
2023-02-16 12:30:00,371.89,372.87,371.82,372.86,9450.0,371.89,372.87,371.82,372.86,9450.0
2023-02-16 12:35:00,372.75,373.11,372.7,372.83,7829.0,372.75,373.11,372.7,372.83,7829.0
2023-02-16 12:40:00,372.81,373.1,372.61,372.97,3110.0,372.81,373.1,372.61,372.97,3110.0
2023-02-16 12:45:00,373.06,373.49,372.75,373.33,14636.0,373.06,373.49,372.75,373.33,14636.0
2023-02-16 12:50:00,373.17,373.32,372.68,372.68,12134.0,373.17,373.32,372.68,372.68,12134.0
2023-02-16 12:55:00,372.69,372.83,371.79,371.8,7527.0,372.69,372.83,371.79,371.8,7527.0
2023-02-16 13:00:00,371.92,372.58,371.41,371.48,8313.0,371.92,372.58,371.41,371.48,8313.0
2023-02-16 13:05:00,371.78,372.19,371.55,372.16,5462.0,371.78,372.19,371.55,372.16,5462.0
2023-02-16 13:10:00,372.18,372.18,371.38,371.39,7633.0,372.18,372.18,371.38,371.39,7633.0
2023-02-16 13:15:00,371.49,371.77,371.14,371.41,9044.0,371.49,371.77,371.14,371.41,9044.0
2023-02-16 13:20:00,371.52,371.92,370.89,371.26,8565.0,371.52,371.92,370.89,371.26,8565.0
2023-02-16 13:25:00,371.19,371.5,370.96,370.96,3447.0,371.19,371.5,370.96,370.96,3447.0
2023-02-16 13:30:00,371.07,371.41,370.56,371.38,6626.0,371.07,371.41,370.56,371.38,6626.0
2023-02-16 13:35:00,371.34,371.79,371.22,371.56,6916.0,371.34,371.79,371.22,371.56,6916.0
2023-02-16 13:40:00,371.66,372.43,371.57,372.32,9320.0,371.66,372.43,371.57,372.32,9320.0
2023-02-16 13:45:00,372.3,372.32,371.78,371.95,4891.0,372.3,372.32,371.78,371.95,4891.0
2023-02-16 13:50:00,371.79,371.79,371.21,371.44,5106.0,371.79,371.79,371.21,371.44,5106.0
2023-02-16 13:55:00,371.44,371.64,371.03,371.42,7151.0,371.44,371.64,371.03,371.42,7151.0
2023-02-16 14:00:00,371.53,371.7,371.21,371.5,10563.0,371.53,371.7,371.21,371.5,10563.0
2023-02-16 14:05:00,371.47,371.65,371.19,371.37,11469.0,371.47,371.65,371.19,371.37,11469.0
2023-02-16 14:10:00,371.31,371.4,371.01,371.05,9184.0,371.31,371.4,371.01,371.05,9184.0
2023-02-16 14:15:00,371.13,371.55,370.99,371.18,9960.0,371.13,371.55,370.99,371.18,9960.0
2023-02-16 14:20:00,371.13,371.13,370.39,370.91,12121.0,371.13,371.13,370.39,370.91,12121.0
2023-02-16 14:25:00,371.04,371.37,370.87,370.97,9537.0,371.04,371.37,370.87,370.97,9537.0
2023-02-16 14:30:00,370.89,371.2,370.87,370.96,10082.0,370.89,371.2,370.87,370.96,10082.0
2023-02-16 14:35:00,370.97,371.45,370.91,371.32,20903.0,370.97,371.45,370.91,371.32,20903.0
2023-02-16 14:40:00,371.36,371.38,370.69,370.89,34812.0,371.36,371.38,370.69,370.89,34812.0
2023-02-16 14:45:00,370.66,371.04,370.66,370.87,7660.0,370.66,371.04,370.66,370.87,7660.0
2023-02-16 14:50:00,370.79,370.88,370.4,370.56,11179.0,370.79,370.88,370.4,370.56,11179.0
2023-02-16 14:55:00,370.49,370.9,370.49,370.51,5421.0,370.49,370.9,370.49,370.51,5421.0
2023-02-16 15:00:00,370.47,370.65,369.87,369.87,12832.0,370.47,370.65,369.87,369.87,12832.0
2023-02-16 15:05:00,370.0,370.41,369.31,370.03,20682.0,370.0,370.41,369.31,370.03,20682.0
2023-02-16 15:10:00,370.03,370.2,369.41,369.52,14159.0,370.03,370.2,369.41,369.52,14159.0
2023-02-16 15:15:00,369.16,369.16,367.52,367.74,53966.0,369.16,369.16,367.52,367.74,53966.0
2023-02-16 15:20:00,367.74,367.74,366.67,367.12,24457.0,367.74,367.74,366.67,367.12,24457.0
2023-02-16 15:25:00,366.96,367.33,365.74,365.95,47434.0,366.96,367.33,365.74,365.95,47434.0
2023-02-16 15:30:00,366.0,366.1,364.84,365.89,38237.0,366.0,366.1,364.84,365.89,38237.0
2023-02-16 15:35:00,365.84,366.48,365.66,365.66,18532.0,365.84,366.48,365.66,365.66,18532.0
2023-02-16 15:40:00,365.66,365.84,364.53,365.73,54291.0,365.66,365.84,364.53,365.73,54291.0
2023-02-16 15:45:00,365.79,366.43,365.66,366.31,58520.0,365.79,366.43,365.66,366.31,58520.0
2023-02-16 15:50:00,366.29,366.35,365.4,365.65,121745.0,366.29,366.35,365.4,365.65,121745.0
2023-02-16 15:55:00,365.63,365.66,364.8,365.08,138760.0,365.63,365.66,364.8,365.08,138760.0
2023-02-17 09:30:00,358.81,359.45,355.15,358.41,185953.0,358.81,359.45,355.15,358.41,185953.0
2023-02-17 09:35:00,358.82,359.57,355.65,355.69,24653.0,358.82,359.57,355.65,355.69,24653.0
2023-02-17 09:40:00,355.82,355.92,353.84,353.91,39634.0,355.82,355.92,353.84,353.91,39634.0
2023-02-17 09:45:00,353.85,355.4,353.27,354.88,40941.0,353.85,355.4,353.27,354.88,40941.0
2023-02-17 09:50:00,354.73,355.49,354.48,354.69,28812.0,354.73,355.49,354.48,354.69,28812.0
2023-02-17 09:55:00,354.51,356.12,354.16,355.95,48512.0,354.51,356.12,354.16,355.95,48512.0
2023-02-17 10:00:00,356.04,357.64,355.87,356.85,32663.0,356.04,357.64,355.87,356.85,32663.0
2023-02-17 10:05:00,356.84,357.81,356.54,356.96,45049.0,356.84,357.81,356.54,356.96,45049.0
2023-02-17 10:10:00,356.88,357.82,356.44,357.44,11692.0,356.88,357.82,356.44,357.44,11692.0
2023-02-17 10:15:00,357.58,359.48,357.41,359.36,30670.0,357.58,359.48,357.41,359.36,30670.0
2023-02-17 10:20:00,359.36,359.61,358.22,358.47,16944.0,359.36,359.61,358.22,358.47,16944.0
2023-02-17 10:25:00,358.44,358.58,357.62,357.67,17997.0,358.44,358.58,357.62,357.67,17997.0
2023-02-17 10:30:00,357.66,358.29,357.66,358.08,24943.0,357.66,358.29,357.66,358.08,24943.0
2023-02-17 10:35:00,358.09,358.91,357.49,357.96,19089.0,358.09,358.91,357.49,357.96,19089.0
2023-02-17 10:40:00,357.83,357.96,356.71,357.36,28699.0,357.83,357.96,356.71,357.36,28699.0
2023-02-17 10:45:00,357.36,357.59,356.06,356.79,19369.0,357.36,357.59,356.06,356.79,19369.0
2023-02-17 10:50:00,356.75,357.27,356.55,356.89,10316.0,356.75,357.27,356.55,356.89,10316.0
2023-02-17 10:55:00,356.89,356.91,356.34,356.52,11962.0,356.89,356.91,356.34,356.52,11962.0
2023-02-17 11:00:00,356.53,356.58,355.95,356.1,12778.0,356.53,356.58,355.95,356.1,12778.0
2023-02-17 11:05:00,356.2,356.92,356.17,356.2,8714.0,356.2,356.92,356.17,356.2,8714.0
2023-02-17 11:10:00,356.29,356.41,355.46,355.81,11128.0,356.29,356.41,355.46,355.81,11128.0
2023-02-17 11:15:00,355.75,355.97,355.62,355.7,9299.0,355.75,355.97,355.62,355.7,9299.0
2023-02-17 11:20:00,355.67,355.85,355.14,355.51,16937.0,355.67,355.85,355.14,355.51,16937.0
2023-02-17 11:25:00,355.45,355.78,355.14,355.48,17631.0,355.45,355.78,355.14,355.48,17631.0
2023-02-17 11:30:00,355.42,356.21,355.19,356.21,11640.0,355.42,356.21,355.19,356.21,11640.0
2023-02-17 11:35:00,356.42,356.6,356.06,356.6,12611.0,356.42,356.6,356.06,356.6,12611.0
2023-02-17 11:40:00,356.82,357.02,356.43,357.02,8669.0,356.82,357.02,356.43,357.02,8669.0
2023-02-17 11:45:00,357.04,357.39,356.81,357.09,19431.0,357.04,357.39,356.81,357.09,19431.0
2023-02-17 11:50:00,356.83,357.01,355.17,355.26,34579.0,356.83,357.01,355.17,355.26,34579.0
2023-02-17 11:55:00,355.23,355.36,354.43,354.81,14087.0,355.23,355.36,354.43,354.81,14087.0
2023-02-17 12:00:00,355.01,355.54,355.0,355.12,8350.0,355.01,355.54,355.0,355.12,8350.0
2023-02-17 12:05:00,355.11,355.56,355.06,355.17,12345.0,355.11,355.56,355.06,355.17,12345.0
2023-02-17 12:10:00,355.17,355.68,355.17,355.29,8391.0,355.17,355.68,355.17,355.29,8391.0
2023-02-17 12:15:00,355.34,355.93,354.84,354.92,20896.0,355.34,355.93,354.84,354.92,20896.0
2023-02-17 12:20:00,354.91,355.25,354.84,355.01,11445.0,354.91,355.25,354.84,355.01,11445.0
2023-02-17 12:25:00,355.08,355.37,354.27,354.27,10096.0,355.08,355.37,354.27,354.27,10096.0
2023-02-17 12:30:00,354.27,354.27,353.77,353.96,18241.0,354.27,354.27,353.77,353.96,18241.0
2023-02-17 12:35:00,354.02,354.13,353.25,353.41,11389.0,354.02,354.13,353.25,353.41,11389.0
2023-02-17 12:40:00,353.43,353.47,352.87,353.47,17386.0,353.43,353.47,352.87,353.47,17386.0
2023-02-17 12:45:00,353.4,353.64,352.83,353.04,12528.0,353.4,353.64,352.83,353.04,12528.0
2023-02-17 12:50:00,352.94,353.02,352.32,352.62,12541.0,352.94,353.02,352.32,352.62,12541.0
2023-02-17 12:55:00,352.58,352.93,352.41,352.76,5662.0,352.58,352.93,352.41,352.76,5662.0
2023-02-17 13:00:00,352.76,353.19,352.12,352.24,14183.0,352.76,353.19,352.12,352.24,14183.0
2023-02-17 13:05:00,352.33,353.02,352.33,353.02,6807.0,352.33,353.02,352.33,353.02,6807.0
2023-02-17 13:10:00,353.03,354.03,352.91,353.58,13107.0,353.03,354.03,352.91,353.58,13107.0
2023-02-17 13:15:00,353.59,354.1,353.59,354.06,9491.0,353.59,354.1,353.59,354.06,9491.0
2023-02-17 13:20:00,353.93,353.95,353.17,353.34,16324.0,353.93,353.95,353.17,353.34,16324.0
2023-02-17 13:25:00,353.34,353.45,352.66,353.17,7896.0,353.34,353.45,352.66,353.17,7896.0
2023-02-17 13:30:00,353.17,353.75,352.88,353.75,8594.0,353.17,353.75,352.88,353.75,8594.0
2023-02-17 13:35:00,353.78,354.2,353.54,354.01,7940.0,353.78,354.2,353.54,354.01,7940.0
2023-02-17 13:40:00,354.03,354.6,354.01,354.41,32464.0,354.03,354.6,354.01,354.41,32464.0
2023-02-17 13:45:00,354.52,354.85,354.47,354.72,8380.0,354.52,354.85,354.47,354.72,8380.0
2023-02-17 13:50:00,354.75,355.07,354.31,354.48,10605.0,354.75,355.07,354.31,354.48,10605.0
2023-02-17 13:55:00,354.47,354.72,354.31,354.72,7951.0,354.47,354.72,354.31,354.72,7951.0
2023-02-17 14:00:00,354.69,355.31,354.62,355.27,10206.0,354.69,355.31,354.62,355.27,10206.0
2023-02-17 14:05:00,355.25,355.66,355.2,355.22,6580.0,355.25,355.66,355.2,355.22,6580.0
2023-02-17 14:10:00,355.26,355.49,354.79,355.04,12788.0,355.26,355.49,354.79,355.04,12788.0
2023-02-17 14:15:00,354.98,355.37,354.85,355.21,10619.0,354.98,355.37,354.85,355.21,10619.0
2023-02-17 14:20:00,355.15,356.23,355.06,356.09,17443.0,355.15,356.23,355.06,356.09,17443.0
2023-02-17 14:25:00,356.09,356.18,355.61,355.74,11284.0,356.09,356.18,355.61,355.74,11284.0
2023-02-17 14:30:00,355.85,356.32,355.78,356.21,15012.0,355.85,356.32,355.78,356.21,15012.0
2023-02-17 14:35:00,356.16,356.7,355.98,356.63,9718.0,356.16,356.7,355.98,356.63,9718.0
2023-02-17 14:40:00,356.46,356.51,356.05,356.05,10139.0,356.46,356.51,356.05,356.05,10139.0
2023-02-17 14:45:00,355.97,356.45,355.85,356.39,8437.0,355.97,356.45,355.85,356.39,8437.0
2023-02-17 14:50:00,356.49,357.0,356.48,356.95,12101.0,356.49,357.0,356.48,356.95,12101.0
2023-02-17 14:55:00,357.04,357.49,356.87,357.14,9191.0,357.04,357.49,356.87,357.14,9191.0
2023-02-17 15:00:00,357.06,357.46,356.7,356.74,13192.0,357.06,357.46,356.7,356.74,13192.0
2023-02-17 15:05:00,356.8,357.16,356.43,357.08,12974.0,356.8,357.16,356.43,357.08,12974.0
2023-02-17 15:10:00,357.16,357.26,356.35,356.72,11633.0,357.16,357.26,356.35,356.72,11633.0
2023-02-17 15:15:00,356.75,357.07,356.12,356.13,12605.0,356.75,357.07,356.12,356.13,12605.0
2023-02-17 15:20:00,356.24,356.44,355.56,355.78,15165.0,356.24,356.44,355.56,355.78,15165.0
2023-02-17 15:25:00,355.86,356.41,355.51,355.51,22040.0,355.86,356.41,355.51,355.51,22040.0
2023-02-17 15:30:00,355.65,356.21,355.56,356.06,19719.0,355.65,356.21,355.56,356.06,19719.0
2023-02-17 15:35:00,356.12,356.63,355.62,355.62,19472.0,356.12,356.63,355.62,355.62,19472.0
2023-02-17 15:40:00,355.7,356.14,355.69,355.81,25725.0,355.7,356.14,355.69,355.81,25725.0
2023-02-17 15:45:00,355.67,356.0,355.49,355.72,35710.0,355.67,356.0,355.49,355.72,35710.0
2023-02-17 15:50:00,355.86,357.08,355.83,357.08,45469.0,355.86,357.08,355.83,357.08,45469.0
2023-02-17 15:55:00,356.95,357.49,356.55,356.85,88909.0,356.95,357.49,356.55,356.85,88909.0
2023-02-21 09:30:00,350.78,351.84,350.25,351.49,55730.0,350.78,351.84,350.25,351.49,55730.0
2023-02-21 09:35:00,351.27,352.28,350.25,350.63,43787.0,351.27,352.28,350.25,350.63,43787.0
2023-02-21 09:40:00,350.63,352.26,350.25,351.84,47786.0,350.63,352.26,350.25,351.84,47786.0
2023-02-21 09:45:00,351.83,352.49,350.98,351.88,22667.0,351.83,352.49,350.98,351.88,22667.0
2023-02-21 09:50:00,351.89,353.25,350.74,353.13,26486.0,351.89,353.25,350.74,353.13,26486.0
2023-02-21 09:55:00,352.86,353.25,351.55,351.74,23139.0,352.86,353.25,351.55,351.74,23139.0
2023-02-21 10:00:00,351.65,352.12,351.45,351.58,24733.0,351.65,352.12,351.45,351.58,24733.0
2023-02-21 10:05:00,351.51,351.78,351.28,351.53,19902.0,351.51,351.78,351.28,351.53,19902.0
2023-02-21 10:10:00,351.61,351.68,349.79,350.25,29522.0,351.61,351.68,349.79,350.25,29522.0
2023-02-21 10:15:00,350.15,350.71,349.89,350.55,20113.0,350.15,350.71,349.89,350.55,20113.0
2023-02-21 10:20:00,350.57,351.18,350.16,350.44,15846.0,350.57,351.18,350.16,350.44,15846.0
2023-02-21 10:25:00,350.42,350.42,349.49,349.74,18330.0,350.42,350.42,349.49,349.74,18330.0
2023-02-21 10:30:00,349.65,350.18,349.37,350.0,26097.0,349.65,350.18,349.37,350.0,26097.0
2023-02-21 10:35:00,349.99,350.44,349.19,349.31,10711.0,349.99,350.44,349.19,349.31,10711.0
2023-02-21 10:40:00,349.43,349.93,348.94,348.95,13170.0,349.43,349.93,348.94,348.95,13170.0
2023-02-21 10:45:00,348.94,349.3,348.31,348.43,16083.0,348.94,349.3,348.31,348.43,16083.0
2023-02-21 10:50:00,348.49,348.89,348.39,348.59,13928.0,348.49,348.89,348.39,348.59,13928.0
2023-02-21 10:55:00,348.68,349.16,348.68,348.94,13568.0,348.68,349.16,348.68,348.94,13568.0
2023-02-21 11:00:00,349.09,349.4,348.71,348.89,12083.0,349.09,349.4,348.71,348.89,12083.0
2023-02-21 11:05:00,348.79,348.91,348.25,348.25,15197.0,348.79,348.91,348.25,348.25,15197.0
2023-02-21 11:10:00,348.3,348.5,347.91,348.44,17738.0,348.3,348.5,347.91,348.44,17738.0
2023-02-21 11:15:00,348.53,348.74,348.14,348.5,15700.0,348.53,348.74,348.14,348.5,15700.0
2023-02-21 11:20:00,348.45,348.79,348.1,348.61,7660.0,348.45,348.79,348.1,348.61,7660.0
2023-02-21 11:25:00,348.71,348.81,347.92,348.23,14823.0,348.71,348.81,347.92,348.23,14823.0
2023-02-21 11:30:00,348.17,348.39,347.64,348.05,16408.0,348.17,348.39,347.64,348.05,16408.0
2023-02-21 11:35:00,348.09,348.53,348.05,348.05,5044.0,348.09,348.53,348.05,348.05,5044.0
2023-02-21 11:40:00,348.06,348.29,347.29,348.06,17067.0,348.06,348.29,347.29,348.06,17067.0
2023-02-21 11:45:00,348.0,348.23,347.89,348.09,7166.0,348.0,348.23,347.89,348.09,7166.0
2023-02-21 11:50:00,347.94,348.03,347.38,347.44,12420.0,347.94,348.03,347.38,347.44,12420.0
2023-02-21 11:55:00,347.4,347.4,346.89,346.92,13613.0,347.4,347.4,346.89,346.92,13613.0
2023-02-21 12:00:00,346.79,347.3,346.79,347.28,11394.0,346.79,347.3,346.79,347.28,11394.0
2023-02-21 12:05:00,347.42,347.94,347.17,347.69,10646.0,347.42,347.94,347.17,347.69,10646.0
2023-02-21 12:10:00,347.49,347.6,346.53,346.81,9589.0,347.49,347.6,346.53,346.81,9589.0
2023-02-21 12:15:00,346.82,347.28,346.59,347.28,10661.0,346.82,347.28,346.59,347.28,10661.0
2023-02-21 12:20:00,347.2,347.43,346.98,347.04,10471.0,347.2,347.43,346.98,347.04,10471.0
2023-02-21 12:25:00,346.97,347.1,346.69,346.71,10829.0,346.97,347.1,346.69,346.71,10829.0
2023-02-21 12:30:00,346.73,347.11,346.65,347.11,13013.0,346.73,347.11,346.65,347.11,13013.0
2023-02-21 12:35:00,347.12,347.33,346.89,347.18,7526.0,347.12,347.33,346.89,347.18,7526.0
2023-02-21 12:40:00,347.24,347.37,347.04,347.07,10859.0,347.24,347.37,347.04,347.07,10859.0
2023-02-21 12:45:00,347.07,347.29,346.9,347.24,10284.0,347.07,347.29,346.9,347.24,10284.0
2023-02-21 12:50:00,347.19,347.34,347.12,347.22,11931.0,347.19,347.34,347.12,347.22,11931.0
2023-02-21 12:55:00,347.26,347.71,347.13,347.67,19199.0,347.26,347.71,347.13,347.67,19199.0
2023-02-21 13:00:00,347.58,347.84,347.53,347.62,9460.0,347.58,347.84,347.53,347.62,9460.0
2023-02-21 13:05:00,347.71,347.72,347.0,347.16,13467.0,347.71,347.72,347.0,347.16,13467.0
2023-02-21 13:10:00,347.11,347.31,346.85,347.08,8935.0,347.11,347.31,346.85,347.08,8935.0
2023-02-21 13:15:00,347.08,347.22,346.68,346.88,11426.0,347.08,347.22,346.68,346.88,11426.0
2023-02-21 13:20:00,346.91,347.11,346.83,346.94,15017.0,346.91,347.11,346.83,346.94,15017.0
2023-02-21 13:25:00,346.94,347.07,346.72,347.06,10800.0,346.94,347.07,346.72,347.06,10800.0
2023-02-21 13:30:00,347.0,347.05,346.71,346.8,10047.0,347.0,347.05,346.71,346.8,10047.0
2023-02-21 13:35:00,346.75,347.26,346.74,347.22,12381.0,346.75,347.26,346.74,347.22,12381.0
2023-02-21 13:40:00,347.12,347.38,347.01,347.18,13257.0,347.12,347.38,347.01,347.18,13257.0
2023-02-21 13:45:00,347.38,347.61,347.28,347.29,7764.0,347.38,347.61,347.28,347.29,7764.0
2023-02-21 13:50:00,347.27,347.27,346.68,346.81,10280.0,347.27,347.27,346.68,346.81,10280.0
2023-02-21 13:55:00,346.81,347.03,346.75,347.01,8020.0,346.81,347.03,346.75,347.01,8020.0
2023-02-21 14:00:00,346.99,346.99,346.7,346.88,4547.0,346.99,346.99,346.7,346.88,4547.0
2023-02-21 14:05:00,346.88,346.88,346.49,346.65,12736.0,346.88,346.88,346.49,346.65,12736.0
2023-02-21 14:10:00,346.6,346.82,346.58,346.61,20492.0,346.6,346.82,346.58,346.61,20492.0
2023-02-21 14:15:00,346.75,346.83,346.61,346.66,14654.0,346.75,346.83,346.61,346.66,14654.0
2023-02-21 14:20:00,346.63,346.74,346.48,346.61,15621.0,346.63,346.74,346.48,346.61,15621.0
2023-02-21 14:25:00,346.55,346.89,346.41,346.53,13173.0,346.55,346.89,346.41,346.53,13173.0
2023-02-21 14:30:00,346.43,346.8,346.38,346.75,13868.0,346.43,346.8,346.38,346.75,13868.0
2023-02-21 14:35:00,346.75,346.82,346.35,346.5,18189.0,346.75,346.82,346.35,346.5,18189.0
2023-02-21 14:40:00,346.48,346.86,346.2,346.55,27841.0,346.48,346.86,346.2,346.55,27841.0
2023-02-21 14:45:00,346.66,346.93,346.52,346.75,13956.0,346.66,346.93,346.52,346.75,13956.0
2023-02-21 14:50:00,346.66,346.9,346.51,346.9,7366.0,346.66,346.9,346.51,346.9,7366.0
2023-02-21 14:55:00,346.82,347.17,346.67,347.02,10722.0,346.82,347.17,346.67,347.02,10722.0
2023-02-21 15:00:00,347.14,347.49,346.81,347.49,7823.0,347.14,347.49,346.81,347.49,7823.0
2023-02-21 15:05:00,347.44,347.56,346.74,346.8,12344.0,347.44,347.56,346.74,346.8,12344.0
2023-02-21 15:10:00,346.81,346.84,346.33,346.36,20911.0,346.81,346.84,346.33,346.36,20911.0
2023-02-21 15:15:00,346.33,346.46,346.13,346.29,18681.0,346.33,346.46,346.13,346.29,18681.0
2023-02-21 15:20:00,346.23,346.32,345.93,346.24,26246.0,346.23,346.32,345.93,346.24,26246.0
2023-02-21 15:25:00,346.15,346.27,345.91,346.21,20501.0,346.15,346.27,345.91,346.21,20501.0
2023-02-21 15:30:00,346.23,346.96,346.13,346.84,40715.0,346.23,346.96,346.13,346.84,40715.0
2023-02-21 15:35:00,346.89,347.0,346.15,346.17,18774.0,346.89,347.0,346.15,346.17,18774.0
2023-02-21 15:40:00,346.23,346.5,346.0,346.49,24684.0,346.23,346.5,346.0,346.49,24684.0
2023-02-21 15:45:00,346.55,346.74,346.33,346.53,45390.0,346.55,346.74,346.33,346.53,45390.0
2023-02-21 15:50:00,346.65,347.07,345.69,346.39,112052.0,346.65,347.07,345.69,346.39,112052.0
2023-02-21 15:55:00,346.4,346.91,346.22,346.71,149038.0,346.4,346.91,346.22,346.71,149038.0
2023-02-22 09:30:00,346.98,349.75,344.45,349.29,86410.0,346.98,349.75,344.45,349.29,86410.0
2023-02-22 09:35:00,349.1,350.09,348.56,349.86,15165.0,349.1,350.09,348.56,349.86,15165.0
2023-02-22 09:40:00,349.79,350.95,348.96,349.25,22438.0,349.79,350.95,348.96,349.25,22438.0
2023-02-22 09:45:00,349.3,350.69,348.87,350.21,50338.0,349.3,350.69,348.87,350.21,50338.0
2023-02-22 09:50:00,350.27,351.72,348.98,350.9,55252.0,350.27,351.72,348.98,350.9,55252.0
2023-02-22 09:55:00,350.78,352.34,350.65,351.44,74452.0,350.78,352.34,350.65,351.44,74452.0
2023-02-22 10:00:00,351.56,351.56,350.0,350.17,24561.0,351.56,351.56,350.0,350.17,24561.0
2023-02-22 10:05:00,350.23,350.81,349.85,349.88,40780.0,350.23,350.81,349.85,349.88,40780.0
2023-02-22 10:10:00,349.85,349.88,348.49,349.31,13191.0,349.85,349.88,348.49,349.31,13191.0
2023-02-22 10:15:00,349.19,349.24,347.95,348.48,18514.0,349.19,349.24,347.95,348.48,18514.0
2023-02-22 10:20:00,348.52,349.5,348.49,349.39,9425.0,348.52,349.5,348.49,349.39,9425.0
2023-02-22 10:25:00,349.39,350.67,349.38,350.17,18309.0,349.39,350.67,349.38,350.17,18309.0
2023-02-22 10:30:00,350.04,350.52,349.78,349.78,26446.0,350.04,350.52,349.78,349.78,26446.0
2023-02-22 10:35:00,349.63,350.53,349.63,350.48,8276.0,349.63,350.53,349.63,350.48,8276.0
2023-02-22 10:40:00,350.58,351.17,350.45,350.68,11716.0,350.58,351.17,350.45,350.68,11716.0
2023-02-22 10:45:00,350.89,351.45,350.56,350.56,8752.0,350.89,351.45,350.56,350.56,8752.0
2023-02-22 10:50:00,350.51,350.64,349.92,350.4,9048.0,350.51,350.64,349.92,350.4,9048.0
2023-02-22 10:55:00,350.53,351.14,350.45,350.78,9393.0,350.53,351.14,350.45,350.78,9393.0
2023-02-22 11:00:00,350.82,351.02,350.39,350.81,7686.0,350.82,351.02,350.39,350.81,7686.0
2023-02-22 11:05:00,350.79,351.15,350.51,350.75,6976.0,350.79,351.15,350.51,350.75,6976.0
2023-02-22 11:10:00,350.85,351.01,350.0,350.2,11499.0,350.85,351.01,350.0,350.2,11499.0
2023-02-22 11:15:00,350.15,350.31,349.74,350.21,8042.0,350.15,350.31,349.74,350.21,8042.0
2023-02-22 11:20:00,350.27,350.64,349.78,349.97,15911.0,350.27,350.64,349.78,349.97,15911.0
2023-02-22 11:25:00,350.06,350.08,349.65,349.87,13874.0,350.06,350.08,349.65,349.87,13874.0
2023-02-22 11:30:00,349.8,350.4,349.79,350.08,7164.0,349.8,350.4,349.79,350.08,7164.0
2023-02-22 11:35:00,350.08,350.34,349.13,349.19,11157.0,350.08,350.34,349.13,349.19,11157.0
2023-02-22 11:40:00,349.25,349.81,349.23,349.81,5826.0,349.25,349.81,349.23,349.81,5826.0
2023-02-22 11:45:00,349.67,349.67,348.93,349.37,20391.0,349.67,349.67,348.93,349.37,20391.0
2023-02-22 11:50:00,349.42,349.74,349.35,349.5,7101.0,349.42,349.74,349.35,349.5,7101.0
2023-02-22 11:55:00,349.49,350.63,349.49,350.48,6675.0,349.49,350.63,349.49,350.48,6675.0
2023-02-22 12:00:00,350.48,350.59,350.15,350.52,4985.0,350.48,350.59,350.15,350.52,4985.0
2023-02-22 12:05:00,350.56,351.06,350.55,350.68,4213.0,350.56,351.06,350.55,350.68,4213.0
2023-02-22 12:10:00,350.64,350.64,350.13,350.36,6148.0,350.64,350.64,350.13,350.36,6148.0
2023-02-22 12:15:00,350.5,351.41,350.47,351.26,4384.0,350.5,351.41,350.47,351.26,4384.0
2023-02-22 12:20:00,351.26,351.35,351.07,351.09,5854.0,351.26,351.35,351.07,351.09,5854.0
2023-02-22 12:25:00,351.18,351.35,350.86,350.88,4098.0,351.18,351.35,350.86,350.88,4098.0
2023-02-22 12:30:00,351.05,351.12,350.79,350.86,5643.0,351.05,351.12,350.79,350.86,5643.0
2023-02-22 12:35:00,351.06,351.41,350.97,351.08,6298.0,351.06,351.41,350.97,351.08,6298.0
2023-02-22 12:40:00,351.25,351.39,351.07,351.14,4444.0,351.25,351.39,351.07,351.14,4444.0
2023-02-22 12:45:00,351.25,351.35,350.7,350.77,5146.0,351.25,351.35,350.7,350.77,5146.0
2023-02-22 12:50:00,350.83,350.93,350.53,350.92,5066.0,350.83,350.93,350.53,350.92,5066.0
2023-02-22 12:55:00,351.14,351.33,350.8,351.32,5678.0,351.14,351.33,350.8,351.32,5678.0
2023-02-22 13:00:00,351.23,352.1,351.21,352.1,9583.0,351.23,352.1,351.21,352.1,9583.0
2023-02-22 13:05:00,352.11,352.56,352.05,352.48,10554.0,352.11,352.56,352.05,352.48,10554.0
2023-02-22 13:10:00,352.22,352.59,352.19,352.36,8269.0,352.22,352.59,352.19,352.36,8269.0
2023-02-22 13:15:00,352.5,352.54,352.19,352.19,6110.0,352.5,352.54,352.19,352.19,6110.0
2023-02-22 13:20:00,352.28,352.48,352.0,352.41,8095.0,352.28,352.48,352.0,352.41,8095.0
2023-02-22 13:25:00,352.5,352.57,352.28,352.3,5562.0,352.5,352.57,352.28,352.3,5562.0
2023-02-22 13:30:00,352.39,352.39,351.78,351.99,7204.0,352.39,352.39,351.78,351.99,7204.0
2023-02-22 13:35:00,352.06,352.44,351.65,352.36,4893.0,352.06,352.44,351.65,352.36,4893.0
2023-02-22 13:40:00,352.49,352.51,352.32,352.35,4799.0,352.49,352.51,352.32,352.35,4799.0
2023-02-22 13:45:00,352.33,352.62,352.07,352.5,7055.0,352.33,352.62,352.07,352.5,7055.0
2023-02-22 13:50:00,352.37,352.41,351.92,351.96,7045.0,352.37,352.41,351.92,351.96,7045.0
2023-02-22 13:55:00,351.88,352.48,351.88,352.27,4125.0,351.88,352.48,351.88,352.27,4125.0
2023-02-22 14:00:00,352.27,353.18,351.2,352.41,15442.0,352.27,353.18,351.2,352.41,15442.0
2023-02-22 14:05:00,352.37,353.08,351.61,352.1,12388.0,352.37,353.08,351.61,352.1,12388.0
2023-02-22 14:10:00,352.25,352.48,350.61,351.1,9121.0,352.25,352.48,350.61,351.1,9121.0
2023-02-22 14:15:00,351.02,351.61,350.12,351.61,7881.0,351.02,351.61,350.12,351.61,7881.0
2023-02-22 14:20:00,351.5,351.93,350.64,350.85,6809.0,351.5,351.93,350.64,350.85,6809.0
2023-02-22 14:25:00,351.02,351.09,350.31,350.42,11954.0,351.02,351.09,350.31,350.42,11954.0
2023-02-22 14:30:00,350.44,350.69,349.73,350.2,13956.0,350.44,350.69,349.73,350.2,13956.0
2023-02-22 14:35:00,350.23,350.74,350.0,350.35,9891.0,350.23,350.74,350.0,350.35,9891.0
2023-02-22 14:40:00,350.57,350.57,349.46,350.08,15702.0,350.57,350.57,349.46,350.08,15702.0
2023-02-22 14:45:00,349.85,350.54,349.63,350.5,12424.0,349.85,350.54,349.63,350.5,12424.0
2023-02-22 14:50:00,350.44,350.44,349.59,349.69,8282.0,350.44,350.44,349.59,349.69,8282.0
2023-02-22 14:55:00,349.36,349.38,348.39,348.55,8887.0,349.36,349.38,348.39,348.55,8887.0
2023-02-22 15:00:00,348.39,348.94,348.25,348.62,9859.0,348.39,348.94,348.25,348.62,9859.0
2023-02-22 15:05:00,348.6,348.97,348.36,348.66,7998.0,348.6,348.97,348.36,348.66,7998.0
2023-02-22 15:10:00,348.91,349.02,348.25,348.38,9464.0,348.91,349.02,348.25,348.38,9464.0
2023-02-22 15:15:00,348.4,348.91,348.23,348.58,9836.0,348.4,348.91,348.23,348.58,9836.0
2023-02-22 15:20:00,348.73,349.09,348.34,349.04,9857.0,348.73,349.09,348.34,349.04,9857.0
2023-02-22 15:25:00,349.08,349.39,348.44,348.44,6976.0,349.08,349.39,348.44,348.44,6976.0
2023-02-22 15:30:00,348.41,348.88,348.15,348.86,11394.0,348.41,348.88,348.15,348.86,11394.0
2023-02-22 15:35:00,348.88,348.93,348.01,348.02,7229.0,348.88,348.93,348.01,348.02,7229.0
2023-02-22 15:40:00,348.02,348.45,347.83,348.12,15095.0,348.02,348.45,347.83,348.12,15095.0
2023-02-22 15:45:00,348.15,348.34,347.77,348.28,16480.0,348.15,348.34,347.77,348.28,16480.0
2023-02-22 15:50:00,348.17,348.9,347.42,348.5,35072.0,348.17,348.9,347.42,348.5,35072.0
2023-02-22 15:55:00,348.63,348.93,348.0,348.92,124763.0,348.63,348.93,348.0,348.92,124763.0
2023-02-23 09:30:00,350.44,353.8,350.44,351.12,145507.0,350.44,353.8,350.44,351.12,145507.0
2023-02-23 09:35:00,351.14,352.53,350.48,351.41,26031.0,351.14,352.53,350.48,351.41,26031.0
2023-02-23 09:40:00,351.45,352.06,350.69,351.66,38632.0,351.45,352.06,350.69,351.66,38632.0
2023-02-23 09:45:00,351.82,352.01,350.89,351.34,19909.0,351.82,352.01,350.89,351.34,19909.0
2023-02-23 09:50:00,351.19,351.42,350.26,351.29,15861.0,351.19,351.42,350.26,351.29,15861.0
2023-02-23 09:55:00,351.12,351.48,350.66,350.91,22768.0,351.12,351.48,350.66,350.91,22768.0
2023-02-23 10:00:00,351.04,351.33,349.68,349.68,35300.0,351.04,351.33,349.68,349.68,35300.0
2023-02-23 10:05:00,349.5,349.57,348.23,348.79,21763.0,349.5,349.57,348.23,348.79,21763.0
2023-02-23 10:10:00,348.84,348.89,347.77,348.59,12258.0,348.84,348.89,347.77,348.59,12258.0
2023-02-23 10:15:00,348.75,348.88,347.37,347.45,10390.0,348.75,348.88,347.37,347.45,10390.0
2023-02-23 10:20:00,347.5,348.31,347.48,347.95,10626.0,347.5,348.31,347.48,347.95,10626.0
2023-02-23 10:25:00,348.06,348.4,347.86,348.11,9720.0,348.06,348.4,347.86,348.11,9720.0
2023-02-23 10:30:00,348.13,348.79,347.5,348.67,19398.0,348.13,348.79,347.5,348.67,19398.0
2023-02-23 10:35:00,348.63,348.71,347.98,347.98,6312.0,348.63,348.71,347.98,347.98,6312.0
2023-02-23 10:40:00,347.83,347.83,346.77,347.27,16324.0,347.83,347.83,346.77,347.27,16324.0
2023-02-23 10:45:00,347.38,347.41,345.9,346.02,9556.0,347.38,347.41,345.9,346.02,9556.0
2023-02-23 10:50:00,345.89,346.09,345.13,345.54,30650.0,345.89,346.09,345.13,345.54,30650.0
2023-02-23 10:55:00,345.38,345.65,344.82,345.48,21634.0,345.38,345.65,344.82,345.48,21634.0
2023-02-23 11:00:00,345.32,346.33,345.22,346.15,26955.0,345.32,346.33,345.22,346.15,26955.0
2023-02-23 11:05:00,346.12,346.27,345.14,345.45,24314.0,346.12,346.27,345.14,345.45,24314.0
2023-02-23 11:10:00,345.48,345.73,345.2,345.64,16935.0,345.48,345.73,345.2,345.64,16935.0
2023-02-23 11:15:00,345.44,345.44,343.93,344.44,39445.0,345.44,345.44,343.93,344.44,39445.0
2023-02-23 11:20:00,344.5,344.76,344.22,344.57,11555.0,344.5,344.76,344.22,344.57,11555.0
2023-02-23 11:25:00,344.99,345.45,344.66,345.1,14090.0,344.99,345.45,344.66,345.1,14090.0
2023-02-23 11:30:00,345.1,345.41,344.8,345.15,16267.0,345.1,345.41,344.8,345.15,16267.0
2023-02-23 11:35:00,345.39,345.54,344.44,344.66,8095.0,345.39,345.54,344.44,344.66,8095.0
2023-02-23 11:40:00,344.77,344.8,343.92,344.41,19352.0,344.77,344.8,343.92,344.41,19352.0
2023-02-23 11:45:00,344.22,345.03,344.22,344.57,17387.0,344.22,345.03,344.22,344.57,17387.0
2023-02-23 11:50:00,344.57,345.05,344.42,344.42,12477.0,344.57,345.05,344.42,344.42,12477.0
2023-02-23 11:55:00,344.49,344.86,344.09,344.09,9508.0,344.49,344.86,344.09,344.09,9508.0
2023-02-23 12:00:00,344.12,344.8,343.96,344.53,10934.0,344.12,344.8,343.96,344.53,10934.0
2023-02-23 12:05:00,344.52,345.08,344.45,345.03,10174.0,344.52,345.08,344.45,345.03,10174.0
2023-02-23 12:10:00,345.03,345.03,344.29,345.0,11016.0,345.03,345.03,344.29,345.0,11016.0
2023-02-23 12:15:00,345.02,345.53,344.79,344.98,15626.0,345.02,345.53,344.79,344.98,15626.0
2023-02-23 12:20:00,344.9,345.07,344.34,344.72,9390.0,344.9,345.07,344.34,344.72,9390.0
2023-02-23 12:25:00,344.72,345.1,344.52,344.97,11047.0,344.72,345.1,344.52,344.97,11047.0
2023-02-23 12:30:00,344.96,345.25,344.58,345.12,9922.0,344.96,345.25,344.58,345.12,9922.0
2023-02-23 12:35:00,345.16,345.44,344.72,344.72,10965.0,345.16,345.44,344.72,344.72,10965.0
2023-02-23 12:40:00,344.8,345.14,344.42,345.06,10325.0,344.8,345.14,344.42,345.06,10325.0
2023-02-23 12:45:00,344.96,345.21,344.84,345.08,8811.0,344.96,345.21,344.84,345.08,8811.0
2023-02-23 12:50:00,345.11,345.36,344.69,344.76,8572.0,345.11,345.36,344.69,344.76,8572.0
2023-02-23 12:55:00,344.62,345.13,344.61,345.01,12692.0,344.62,345.13,344.61,345.01,12692.0
2023-02-23 13:00:00,345.09,345.41,344.43,344.69,18829.0,345.09,345.41,344.43,344.69,18829.0
2023-02-23 13:05:00,344.68,344.79,344.28,344.43,8574.0,344.68,344.79,344.28,344.43,8574.0
2023-02-23 13:10:00,344.51,344.62,344.35,344.49,5090.0,344.51,344.62,344.35,344.49,5090.0
2023-02-23 13:15:00,344.48,344.94,344.18,344.9,9986.0,344.48,344.94,344.18,344.9,9986.0
2023-02-23 13:20:00,344.84,345.08,344.65,344.87,6213.0,344.84,345.08,344.65,344.87,6213.0
2023-02-23 13:25:00,344.8,344.84,344.49,344.73,11475.0,344.8,344.84,344.49,344.73,11475.0
2023-02-23 13:30:00,344.71,344.94,344.32,344.9,8638.0,344.71,344.94,344.32,344.9,8638.0
2023-02-23 13:35:00,344.93,345.35,344.82,345.17,11129.0,344.93,345.35,344.82,345.17,11129.0
2023-02-23 13:40:00,345.25,345.85,344.72,344.99,18187.0,345.25,345.85,344.72,344.99,18187.0
2023-02-23 13:45:00,345.11,345.69,345.0,345.59,11489.0,345.11,345.69,345.0,345.59,11489.0
2023-02-23 13:50:00,345.65,345.69,345.28,345.28,11089.0,345.65,345.69,345.28,345.28,11089.0
2023-02-23 13:55:00,345.38,345.43,345.07,345.32,9110.0,345.38,345.43,345.07,345.32,9110.0
2023-02-23 14:00:00,345.38,345.49,344.81,345.1,14260.0,345.38,345.49,344.81,345.1,14260.0
2023-02-23 14:05:00,345.06,345.89,345.05,345.56,20925.0,345.06,345.89,345.05,345.56,20925.0
2023-02-23 14:10:00,345.58,346.42,345.5,346.39,19712.0,345.58,346.42,345.5,346.39,19712.0
2023-02-23 14:15:00,346.4,347.29,346.4,347.19,17385.0,346.4,347.29,346.4,347.19,17385.0
2023-02-23 14:20:00,347.2,347.67,347.15,347.37,20117.0,347.2,347.67,347.15,347.37,20117.0
2023-02-23 14:25:00,347.27,347.53,347.05,347.19,7492.0,347.27,347.53,347.05,347.19,7492.0
2023-02-23 14:30:00,347.29,348.06,347.21,347.88,13283.0,347.29,348.06,347.21,347.88,13283.0
2023-02-23 14:35:00,347.92,348.12,347.79,347.89,8346.0,347.92,348.12,347.79,347.89,8346.0
2023-02-23 14:40:00,347.95,348.08,347.61,348.05,7901.0,347.95,348.08,347.61,348.05,7901.0
2023-02-23 14:45:00,348.07,348.21,347.55,347.74,9336.0,348.07,348.21,347.55,347.74,9336.0
2023-02-23 14:50:00,347.74,347.93,347.39,347.79,11915.0,347.74,347.93,347.39,347.79,11915.0
2023-02-23 14:55:00,347.8,347.8,347.28,347.5,14815.0,347.8,347.8,347.28,347.5,14815.0
2023-02-23 15:00:00,347.58,348.08,347.58,347.97,9184.0,347.58,348.08,347.58,347.97,9184.0
2023-02-23 15:05:00,348.07,348.07,347.36,347.36,7717.0,348.07,348.07,347.36,347.36,7717.0
2023-02-23 15:10:00,347.48,348.16,347.3,347.81,14636.0,347.48,348.16,347.3,347.81,14636.0
2023-02-23 15:15:00,347.81,347.93,347.48,347.52,17170.0,347.81,347.93,347.48,347.52,17170.0
2023-02-23 15:20:00,347.52,347.93,347.37,347.72,20506.0,347.52,347.93,347.37,347.72,20506.0
2023-02-23 15:25:00,347.75,348.16,347.41,348.16,27044.0,347.75,348.16,347.41,348.16,27044.0
2023-02-23 15:30:00,348.18,348.18,347.72,348.04,54070.0,348.18,348.18,347.72,348.04,54070.0
2023-02-23 15:35:00,347.97,348.21,347.59,347.74,40413.0,347.97,348.21,347.59,347.74,40413.0
2023-02-23 15:40:00,347.73,347.81,347.11,347.21,34101.0,347.73,347.81,347.11,347.21,34101.0
2023-02-23 15:45:00,347.21,347.22,346.49,346.8,52073.0,347.21,347.22,346.49,346.8,52073.0
2023-02-23 15:50:00,346.94,347.37,346.61,346.93,53731.0,346.94,347.37,346.61,346.93,53731.0
2023-02-23 15:55:00,347.0,347.26,346.69,347.0,118982.0,347.0,347.26,346.69,347.0,118982.0
2023-02-24 09:30:00,328.01,329.76,326.16,327.62,351740.0,328.01,329.76,326.16,327.62,351740.0
2023-02-24 09:35:00,327.26,327.7,323.78,326.21,190925.0,327.26,327.7,323.78,326.21,190925.0
2023-02-24 09:40:00,326.36,326.38,322.05,323.44,193490.0,326.36,326.38,322.05,323.44,193490.0
2023-02-24 09:45:00,323.27,324.5,322.16,323.15,96896.0,323.27,324.5,322.16,323.15,96896.0
2023-02-24 09:50:00,323.14,325.48,322.16,325.35,93749.0,323.14,325.48,322.16,325.35,93749.0
2023-02-24 09:55:00,325.24,326.0,322.77,323.74,99160.0,325.24,326.0,322.77,323.74,99160.0
2023-02-24 10:00:00,323.66,324.27,322.64,322.76,76598.0,323.66,324.27,322.64,322.76,76598.0
2023-02-24 10:05:00,322.88,323.0,321.28,321.69,114590.0,322.88,323.0,321.28,321.69,114590.0
2023-02-24 10:10:00,321.55,322.32,320.81,321.59,80922.0,321.55,322.32,320.81,321.59,80922.0
2023-02-24 10:15:00,321.62,321.7,319.79,319.99,155684.0,321.62,321.7,319.79,319.99,155684.0
2023-02-24 10:20:00,320.05,321.12,319.68,321.05,96146.0,320.05,321.12,319.68,321.05,96146.0
2023-02-24 10:25:00,321.0,321.69,320.23,321.05,98098.0,321.0,321.69,320.23,321.05,98098.0
2023-02-24 10:30:00,321.0,321.11,319.73,320.83,94531.0,321.0,321.11,319.73,320.83,94531.0
2023-02-24 10:35:00,320.81,320.92,319.15,319.7,68721.0,320.81,320.92,319.15,319.7,68721.0
2023-02-24 10:40:00,319.65,320.16,318.87,320.05,48353.0,319.65,320.16,318.87,320.05,48353.0
2023-02-24 10:45:00,319.84,320.95,319.75,319.81,60213.0,319.84,320.95,319.75,319.81,60213.0
2023-02-24 10:50:00,319.7,320.45,318.6,318.84,39114.0,319.7,320.45,318.6,318.84,39114.0
2023-02-24 10:55:00,318.7,319.79,318.63,319.72,63002.0,318.7,319.79,318.63,319.72,63002.0
2023-02-24 11:00:00,319.76,320.34,319.35,320.04,39842.0,319.76,320.34,319.35,320.04,39842.0
2023-02-24 11:05:00,320.04,320.5,319.66,319.94,38740.0,320.04,320.5,319.66,319.94,38740.0
2023-02-24 11:10:00,319.99,320.89,319.99,320.53,44389.0,319.99,320.89,319.99,320.53,44389.0
2023-02-24 11:15:00,320.6,321.43,320.5,320.86,44209.0,320.6,321.43,320.5,320.86,44209.0
2023-02-24 11:20:00,320.95,321.4,320.64,321.0,52465.0,320.95,321.4,320.64,321.0,52465.0
2023-02-24 11:25:00,321.05,322.88,321.02,322.3,63251.0,321.05,322.88,321.02,322.3,63251.0
2023-02-24 11:30:00,322.26,322.61,321.77,322.05,53126.0,322.26,322.61,321.77,322.05,53126.0
2023-02-24 11:35:00,322.01,322.01,321.16,321.34,40355.0,322.01,322.01,321.16,321.34,40355.0
2023-02-24 11:40:00,321.34,321.76,321.05,321.46,21032.0,321.34,321.76,321.05,321.46,21032.0
2023-02-24 11:45:00,321.53,321.99,321.27,321.74,28705.0,321.53,321.99,321.27,321.74,28705.0
2023-02-24 11:50:00,321.73,322.41,321.61,321.69,52988.0,321.73,322.41,321.61,321.69,52988.0
2023-02-24 11:55:00,321.71,322.12,321.42,322.12,25729.0,321.71,322.12,321.42,322.12,25729.0
2023-02-24 12:00:00,322.17,322.9,321.54,321.84,67940.0,322.17,322.9,321.54,321.84,67940.0
2023-02-24 12:05:00,321.9,322.32,321.52,322.32,32990.0,321.9,322.32,321.52,322.32,32990.0
2023-02-24 12:10:00,322.43,322.57,322.02,322.24,43407.0,322.43,322.57,322.02,322.24,43407.0
2023-02-24 12:15:00,322.3,322.45,321.89,322.38,25949.0,322.3,322.45,321.89,322.38,25949.0
2023-02-24 12:20:00,322.37,323.08,322.21,322.85,38288.0,322.37,323.08,322.21,322.85,38288.0
2023-02-24 12:25:00,322.8,322.8,322.14,322.73,21542.0,322.8,322.8,322.14,322.73,21542.0
2023-02-24 12:30:00,322.73,322.92,322.4,322.74,43421.0,322.73,322.92,322.4,322.74,43421.0
2023-02-24 12:35:00,322.74,322.92,322.54,322.66,76817.0,322.74,322.92,322.54,322.66,76817.0
2023-02-24 12:40:00,322.66,322.7,320.62,320.66,50004.0,322.66,322.7,320.62,320.66,50004.0
2023-02-24 12:45:00,320.66,321.02,320.56,320.67,44967.0,320.66,321.02,320.56,320.67,44967.0
2023-02-24 12:50:00,320.68,320.76,320.42,320.73,21936.0,320.68,320.76,320.42,320.73,21936.0
2023-02-24 12:55:00,320.64,320.9,320.39,320.59,17210.0,320.64,320.9,320.39,320.59,17210.0
2023-02-24 13:00:00,320.58,321.29,320.16,321.17,33648.0,320.58,321.29,320.16,321.17,33648.0
2023-02-24 13:05:00,321.18,321.19,320.05,320.25,26171.0,321.18,321.19,320.05,320.25,26171.0
2023-02-24 13:10:00,320.25,320.62,320.04,320.35,29301.0,320.25,320.62,320.04,320.35,29301.0
2023-02-24 13:15:00,320.31,320.66,320.18,320.43,26341.0,320.31,320.66,320.18,320.43,26341.0
2023-02-24 13:20:00,320.47,320.8,320.26,320.48,18074.0,320.47,320.8,320.26,320.48,18074.0
2023-02-24 13:25:00,320.48,321.04,320.2,320.96,19430.0,320.48,321.04,320.2,320.96,19430.0
2023-02-24 13:30:00,320.91,321.06,320.44,320.52,26807.0,320.91,321.06,320.44,320.52,26807.0
2023-02-24 13:35:00,320.5,320.65,320.15,320.42,14984.0,320.5,320.65,320.15,320.42,14984.0
2023-02-24 13:40:00,320.42,321.06,320.42,320.8,26054.0,320.42,321.06,320.42,320.8,26054.0
2023-02-24 13:45:00,320.83,320.97,320.6,320.73,13476.0,320.83,320.97,320.6,320.73,13476.0
2023-02-24 13:50:00,320.71,321.38,320.63,321.27,23743.0,320.71,321.38,320.63,321.27,23743.0
2023-02-24 13:55:00,321.29,321.38,320.41,320.74,19991.0,321.29,321.38,320.41,320.74,19991.0
2023-02-24 14:00:00,320.75,321.05,320.47,320.75,20516.0,320.75,321.05,320.47,320.75,20516.0
2023-02-24 14:05:00,320.83,321.08,320.17,320.45,34919.0,320.83,321.08,320.17,320.45,34919.0
2023-02-24 14:10:00,320.43,320.46,319.99,320.29,42730.0,320.43,320.46,319.99,320.29,42730.0
2023-02-24 14:15:00,320.3,321.09,320.26,321.02,31989.0,320.3,321.09,320.26,321.02,31989.0
2023-02-24 14:20:00,321.06,321.8,320.85,321.44,47751.0,321.06,321.8,320.85,321.44,47751.0
2023-02-24 14:25:00,321.47,321.76,321.32,321.41,35192.0,321.47,321.76,321.32,321.41,35192.0
2023-02-24 14:30:00,321.45,321.69,321.1,321.56,23440.0,321.45,321.69,321.1,321.56,23440.0
2023-02-24 14:35:00,321.55,321.65,320.84,321.12,38465.0,321.55,321.65,320.84,321.12,38465.0
2023-02-24 14:40:00,321.11,321.13,320.54,320.86,24905.0,321.11,321.13,320.54,320.86,24905.0
2023-02-24 14:45:00,320.84,321.81,320.75,321.58,28487.0,320.84,321.81,320.75,321.58,28487.0
2023-02-24 14:50:00,321.52,321.94,321.45,321.62,43642.0,321.52,321.94,321.45,321.62,43642.0
2023-02-24 14:55:00,321.58,322.41,321.58,322.23,33362.0,321.58,322.41,321.58,322.23,33362.0
2023-02-24 15:00:00,322.28,323.19,322.2,322.67,119867.0,322.28,323.19,322.2,322.67,119867.0
2023-02-24 15:05:00,322.73,323.1,322.48,322.9,52725.0,322.73,323.1,322.48,322.9,52725.0
2023-02-24 15:10:00,322.92,323.36,322.84,323.2,67636.0,322.92,323.36,322.84,323.2,67636.0
2023-02-24 15:15:00,323.27,323.27,322.09,322.69,67643.0,323.27,323.27,322.09,322.69,67643.0
2023-02-24 15:20:00,322.8,323.31,322.66,322.8,55012.0,322.8,323.31,322.66,322.8,55012.0
2023-02-24 15:25:00,322.76,323.19,322.0,322.0,51387.0,322.76,323.19,322.0,322.0,51387.0
2023-02-24 15:30:00,322.0,322.45,321.93,322.4,75943.0,322.0,322.45,321.93,322.4,75943.0
2023-02-24 15:35:00,322.35,322.35,321.11,321.11,60317.0,322.35,322.35,321.11,321.11,60317.0
2023-02-24 15:40:00,321.14,321.25,320.65,320.83,61585.0,321.14,321.25,320.65,320.83,61585.0
2023-02-24 15:45:00,320.8,321.04,319.95,320.0,130832.0,320.8,321.04,319.95,320.0,130832.0
2023-02-24 15:50:00,320.06,320.98,319.5,320.47,186162.0,320.06,320.98,319.5,320.47,186162.0
2023-02-24 15:55:00,320.5,320.98,319.9,320.59,285418.0,320.5,320.98,319.9,320.59,285418.0
2023-02-27 09:30:00,322.02,324.35,322.02,322.75,155298.0,322.02,324.35,322.02,322.75,155298.0
2023-02-27 09:35:00,322.69,324.34,322.0,323.38,56898.0,322.69,324.34,322.0,323.38,56898.0
2023-02-27 09:40:00,323.37,324.3,322.89,323.04,53321.0,323.37,324.3,322.89,323.04,53321.0
2023-02-27 09:45:00,322.94,323.38,322.7,323.0,32250.0,322.94,323.38,322.7,323.0,32250.0
2023-02-27 09:50:00,323.06,323.99,322.7,322.94,56414.0,323.06,323.99,322.7,322.94,56414.0
2023-02-27 09:55:00,322.98,323.95,322.86,323.66,25606.0,322.98,323.95,322.86,323.66,25606.0
2023-02-27 10:00:00,323.82,324.56,323.25,324.51,30707.0,323.82,324.56,323.25,324.51,30707.0
2023-02-27 10:05:00,324.69,325.1,324.23,324.65,37494.0,324.69,325.1,324.23,324.65,37494.0
2023-02-27 10:10:00,324.62,324.95,324.3,324.66,19036.0,324.62,324.95,324.3,324.66,19036.0
2023-02-27 10:15:00,324.65,325.02,324.53,324.55,29250.0,324.65,325.02,324.53,324.55,29250.0
2023-02-27 10:20:00,324.57,324.74,324.22,324.34,15155.0,324.57,324.74,324.22,324.34,15155.0
2023-02-27 10:25:00,324.58,324.83,323.54,323.62,18884.0,324.58,324.83,323.54,323.62,18884.0
2023-02-27 10:30:00,323.62,323.65,322.48,322.97,35361.0,323.62,323.65,322.48,322.97,35361.0
2023-02-27 10:35:00,322.81,322.91,321.35,321.53,68088.0,322.81,322.91,321.35,321.53,68088.0
2023-02-27 10:40:00,321.45,321.62,320.7,321.47,19535.0,321.45,321.62,320.7,321.47,19535.0
2023-02-27 10:45:00,321.68,322.04,321.45,321.71,27687.0,321.68,322.04,321.45,321.71,27687.0
2023-02-27 10:50:00,321.77,321.86,321.35,321.41,38027.0,321.77,321.86,321.35,321.41,38027.0
2023-02-27 10:55:00,321.39,322.08,320.73,322.08,24230.0,321.39,322.08,320.73,322.08,24230.0
2023-02-27 11:00:00,322.28,322.91,322.27,322.48,15322.0,322.28,322.91,322.27,322.48,15322.0
2023-02-27 11:05:00,322.45,323.38,322.34,323.19,18228.0,322.45,323.38,322.34,323.19,18228.0
2023-02-27 11:10:00,323.22,323.29,322.42,322.42,21847.0,323.22,323.29,322.42,322.42,21847.0
2023-02-27 11:15:00,322.36,323.1,322.15,322.55,17902.0,322.36,323.1,322.15,322.55,17902.0
2023-02-27 11:20:00,322.65,323.2,322.51,322.8,18399.0,322.65,323.2,322.51,322.8,18399.0
2023-02-27 11:25:00,322.85,323.59,322.71,323.29,13902.0,322.85,323.59,322.71,323.29,13902.0
2023-02-27 11:30:00,323.29,323.69,322.42,322.6,22601.0,323.29,323.69,322.42,322.6,22601.0
2023-02-27 11:35:00,322.6,323.67,322.6,323.51,24135.0,322.6,323.67,322.6,323.51,24135.0
2023-02-27 11:40:00,323.5,323.96,323.44,323.8,19412.0,323.5,323.96,323.44,323.8,19412.0
2023-02-27 11:45:00,323.72,324.24,323.7,324.11,15582.0,323.72,324.24,323.7,324.11,15582.0
2023-02-27 11:50:00,324.13,324.66,323.71,323.71,31435.0,324.13,324.66,323.71,323.71,31435.0
2023-02-27 11:55:00,323.74,324.19,323.42,324.12,19948.0,323.74,324.19,323.42,324.12,19948.0
2023-02-27 12:00:00,324.12,324.71,324.05,324.34,24479.0,324.12,324.71,324.05,324.34,24479.0
2023-02-27 12:05:00,324.22,324.25,323.14,323.16,14126.0,324.22,324.25,323.14,323.16,14126.0
2023-02-27 12:10:00,323.18,323.69,323.07,323.59,11508.0,323.18,323.69,323.07,323.59,11508.0
2023-02-27 12:15:00,323.45,323.62,323.23,323.26,9905.0,323.45,323.62,323.23,323.26,9905.0
2023-02-27 12:20:00,323.27,323.27,322.53,322.53,10888.0,323.27,323.27,322.53,322.53,10888.0
2023-02-27 12:25:00,322.62,322.93,322.53,322.69,10540.0,322.62,322.93,322.53,322.69,10540.0
2023-02-27 12:30:00,322.72,323.16,322.72,322.98,14824.0,322.72,323.16,322.72,322.98,14824.0
2023-02-27 12:35:00,322.98,323.25,322.7,322.87,27423.0,322.98,323.25,322.7,322.87,27423.0
2023-02-27 12:40:00,322.91,322.98,322.55,322.57,4772.0,322.91,322.98,322.55,322.57,4772.0
2023-02-27 12:45:00,322.64,322.82,322.51,322.81,7848.0,322.64,322.82,322.51,322.81,7848.0
2023-02-27 12:50:00,322.81,323.2,322.73,322.84,10064.0,322.81,323.2,322.73,322.84,10064.0
2023-02-27 12:55:00,322.87,323.34,322.83,323.24,5525.0,322.87,323.34,322.83,323.24,5525.0
2023-02-27 13:00:00,323.14,323.18,322.83,323.12,8275.0,323.14,323.18,322.83,323.12,8275.0
2023-02-27 13:05:00,323.0,323.38,322.8,323.37,10660.0,323.0,323.38,322.8,323.37,10660.0
2023-02-27 13:10:00,323.4,323.4,322.72,323.16,26846.0,323.4,323.4,322.72,323.16,26846.0
2023-02-27 13:15:00,323.12,323.43,323.1,323.19,8199.0,323.12,323.43,323.1,323.19,8199.0
2023-02-27 13:20:00,323.1,323.41,322.78,322.95,13095.0,323.1,323.41,322.78,322.95,13095.0
2023-02-27 13:25:00,322.94,323.15,322.73,322.75,7107.0,322.94,323.15,322.73,322.75,7107.0
2023-02-27 13:30:00,322.81,322.96,322.63,322.85,7703.0,322.81,322.96,322.63,322.85,7703.0
2023-02-27 13:35:00,322.84,322.94,322.39,322.48,11238.0,322.84,322.94,322.39,322.48,11238.0
2023-02-27 13:40:00,322.63,322.8,321.9,322.18,12369.0,322.63,322.8,321.9,322.18,12369.0
2023-02-27 13:45:00,322.23,322.23,321.92,322.01,10946.0,322.23,322.23,321.92,322.01,10946.0
2023-02-27 13:50:00,322.09,322.41,322.02,322.2,11556.0,322.09,322.41,322.02,322.2,11556.0
2023-02-27 13:55:00,322.19,322.82,322.17,322.73,8125.0,322.19,322.82,322.17,322.73,8125.0
2023-02-27 14:00:00,322.76,323.27,322.63,323.03,13984.0,322.76,323.27,322.63,323.03,13984.0
2023-02-27 14:05:00,323.04,323.34,323.03,323.25,13135.0,323.04,323.34,323.03,323.25,13135.0
2023-02-27 14:10:00,323.2,323.51,323.14,323.16,9619.0,323.2,323.51,323.14,323.16,9619.0
2023-02-27 14:15:00,323.11,323.15,322.18,322.19,16644.0,323.11,323.15,322.18,322.19,16644.0
2023-02-27 14:20:00,322.14,322.34,322.09,322.31,9119.0,322.14,322.34,322.09,322.31,9119.0
2023-02-27 14:25:00,322.25,322.58,322.06,322.45,16151.0,322.25,322.58,322.06,322.45,16151.0
2023-02-27 14:30:00,322.51,322.51,322.12,322.12,11395.0,322.51,322.51,322.12,322.12,11395.0
2023-02-27 14:35:00,322.1,322.34,321.81,322.26,12230.0,322.1,322.34,321.81,322.26,12230.0
2023-02-27 14:40:00,322.21,322.22,321.43,321.72,20289.0,322.21,322.22,321.43,321.72,20289.0
2023-02-27 14:45:00,321.67,321.7,321.18,321.46,15295.0,321.67,321.7,321.18,321.46,15295.0
2023-02-27 14:50:00,321.53,321.86,321.43,321.79,10541.0,321.53,321.86,321.43,321.79,10541.0
2023-02-27 14:55:00,321.79,322.1,321.58,321.58,11065.0,321.79,322.1,321.58,321.58,11065.0
2023-02-27 15:00:00,321.58,321.8,321.22,321.63,13414.0,321.58,321.8,321.22,321.63,13414.0
2023-02-27 15:05:00,321.58,321.75,321.17,321.19,19013.0,321.58,321.75,321.17,321.19,19013.0
2023-02-27 15:10:00,321.18,321.45,320.92,321.28,14524.0,321.18,321.45,320.92,321.28,14524.0
2023-02-27 15:15:00,321.28,321.42,320.94,321.06,12485.0,321.28,321.42,320.94,321.06,12485.0
2023-02-27 15:20:00,321.04,321.37,320.74,321.25,18519.0,321.04,321.37,320.74,321.25,18519.0
2023-02-27 15:25:00,321.25,321.49,320.91,321.44,19674.0,321.25,321.49,320.91,321.44,19674.0
2023-02-27 15:30:00,321.44,321.54,320.8,321.35,43118.0,321.44,321.54,320.8,321.35,43118.0
2023-02-27 15:35:00,321.32,321.39,320.81,320.92,22352.0,321.32,321.39,320.81,320.92,22352.0
2023-02-27 15:40:00,320.91,321.97,320.78,321.26,44426.0,320.91,321.97,320.78,321.26,44426.0
2023-02-27 15:45:00,321.21,321.68,321.09,321.3,31865.0,321.21,321.68,321.09,321.3,31865.0
2023-02-27 15:50:00,321.23,321.99,321.11,321.69,58443.0,321.23,321.99,321.11,321.69,58443.0
2023-02-27 15:55:00,321.7,322.44,321.7,322.4,120253.0,321.7,322.44,321.7,322.4,120253.0
2023-02-28 09:30:00,322.85,324.69,320.97,321.22,84490.0,322.85,324.69,320.97,321.22,84490.0
2023-02-28 09:35:00,321.38,322.93,321.08,322.93,40361.0,321.38,322.93,321.08,322.93,40361.0
2023-02-28 09:40:00,322.8,324.11,322.27,323.3,34018.0,322.8,324.11,322.27,323.3,34018.0
2023-02-28 09:45:00,323.44,324.13,322.57,322.82,25743.0,323.44,324.13,322.57,322.82,25743.0
2023-02-28 09:50:00,322.91,323.32,321.68,323.19,31068.0,322.91,323.32,321.68,323.19,31068.0
2023-02-28 09:55:00,323.19,323.61,322.8,322.89,15888.0,323.19,323.61,322.8,322.89,15888.0
2023-02-28 10:00:00,322.89,324.41,322.83,324.37,25225.0,322.89,324.41,322.83,324.37,25225.0
2023-02-28 10:05:00,324.38,324.81,323.95,324.4,23235.0,324.38,324.81,323.95,324.4,23235.0
2023-02-28 10:10:00,324.24,324.32,323.5,324.27,18818.0,324.24,324.32,323.5,324.27,18818.0
2023-02-28 10:15:00,324.38,324.53,323.85,324.1,12584.0,324.38,324.53,323.85,324.1,12584.0
2023-02-28 10:20:00,324.0,324.47,323.72,324.22,14593.0,324.0,324.47,323.72,324.22,14593.0
2023-02-28 10:25:00,324.26,324.34,323.6,323.76,13296.0,324.26,324.34,323.6,323.76,13296.0
2023-02-28 10:30:00,323.87,324.03,323.57,323.7,4804.0,323.87,324.03,323.57,323.7,4804.0
2023-02-28 10:35:00,323.82,324.4,323.63,324.19,14310.0,323.82,324.4,323.63,324.19,14310.0
2023-02-28 10:40:00,324.1,324.44,323.47,323.47,11005.0,324.1,324.44,323.47,323.47,11005.0
2023-02-28 10:45:00,323.42,323.53,322.47,322.99,7985.0,323.42,323.53,322.47,322.99,7985.0
2023-02-28 10:50:00,322.83,322.92,322.3,322.85,6617.0,322.83,322.92,322.3,322.85,6617.0
2023-02-28 10:55:00,322.82,323.6,322.74,323.48,12160.0,322.82,323.6,322.74,323.48,12160.0
2023-02-28 11:00:00,323.53,324.38,323.53,324.13,22838.0,323.53,324.38,323.53,324.13,22838.0
2023-02-28 11:05:00,324.17,324.42,324.03,324.22,6833.0,324.17,324.42,324.03,324.22,6833.0
2023-02-28 11:10:00,324.26,324.27,323.5,323.61,15898.0,324.26,324.27,323.5,323.61,15898.0
2023-02-28 11:15:00,323.6,324.13,323.52,323.74,16923.0,323.6,324.13,323.52,323.74,16923.0
2023-02-28 11:20:00,323.79,324.35,323.75,324.35,17242.0,323.79,324.35,323.75,324.35,17242.0
2023-02-28 11:25:00,324.32,324.51,324.14,324.15,8232.0,324.32,324.51,324.14,324.15,8232.0
2023-02-28 11:30:00,324.11,324.2,323.55,323.64,11889.0,324.11,324.2,323.55,323.64,11889.0
2023-02-28 11:35:00,323.62,323.71,323.09,323.25,6901.0,323.62,323.71,323.09,323.25,6901.0
2023-02-28 11:40:00,323.28,323.3,322.86,322.96,5036.0,323.28,323.3,322.86,322.96,5036.0
2023-02-28 11:45:00,322.76,322.95,322.66,322.75,4775.0,322.76,322.95,322.66,322.75,4775.0
2023-02-28 11:50:00,322.62,322.81,322.5,322.6,5652.0,322.62,322.81,322.5,322.6,5652.0
2023-02-28 11:55:00,322.71,323.06,322.71,323.01,7728.0,322.71,323.06,322.71,323.01,7728.0
2023-02-28 12:00:00,323.09,323.16,322.91,323.16,5564.0,323.09,323.16,322.91,323.16,5564.0
2023-02-28 12:05:00,323.2,323.4,323.09,323.4,5974.0,323.2,323.4,323.09,323.4,5974.0
2023-02-28 12:10:00,323.47,323.69,323.38,323.57,6013.0,323.47,323.69,323.38,323.57,6013.0
2023-02-28 12:15:00,323.48,323.56,323.31,323.36,6567.0,323.48,323.56,323.31,323.36,6567.0
2023-02-28 12:20:00,323.4,323.8,323.22,323.4,11017.0,323.4,323.8,323.22,323.4,11017.0
2023-02-28 12:25:00,323.43,323.49,323.3,323.39,2341.0,323.43,323.49,323.3,323.39,2341.0
2023-02-28 12:30:00,323.47,323.5,323.11,323.21,8734.0,323.47,323.5,323.11,323.21,8734.0
2023-02-28 12:35:00,323.2,323.35,322.83,323.22,4532.0,323.2,323.35,322.83,323.22,4532.0
2023-02-28 12:40:00,323.19,323.51,322.99,323.21,10475.0,323.19,323.51,322.99,323.21,10475.0
2023-02-28 12:45:00,323.19,323.91,323.17,323.91,2002.0,323.19,323.91,323.17,323.91,2002.0
2023-02-28 12:50:00,323.89,324.47,323.85,324.38,11952.0,323.89,324.47,323.85,324.38,11952.0
2023-02-28 12:55:00,324.44,324.79,324.31,324.62,8931.0,324.44,324.79,324.31,324.62,8931.0
2023-02-28 13:00:00,324.65,325.62,324.6,325.5,45023.0,324.65,325.62,324.6,325.5,45023.0
2023-02-28 13:05:00,325.46,325.73,324.64,324.76,11164.0,325.46,325.73,324.64,324.76,11164.0
2023-02-28 13:10:00,324.74,325.04,324.6,324.62,8303.0,324.74,325.04,324.6,324.62,8303.0
2023-02-28 13:15:00,324.58,324.75,324.08,324.2,5535.0,324.58,324.75,324.08,324.2,5535.0
2023-02-28 13:20:00,324.26,324.48,324.08,324.41,9019.0,324.26,324.48,324.08,324.41,9019.0
2023-02-28 13:25:00,324.38,324.85,324.38,324.7,12839.0,324.38,324.85,324.38,324.7,12839.0
2023-02-28 13:30:00,325.0,325.14,324.53,324.99,10026.0,325.0,325.14,324.53,324.99,10026.0
2023-02-28 13:35:00,325.0,325.19,324.91,324.96,9853.0,325.0,325.19,324.91,324.96,9853.0
2023-02-28 13:40:00,325.04,325.04,324.48,324.72,3231.0,325.04,325.04,324.48,324.72,3231.0
2023-02-28 13:45:00,324.7,324.94,324.64,324.68,6201.0,324.7,324.94,324.64,324.68,6201.0
2023-02-28 13:50:00,324.63,324.76,324.42,324.43,6308.0,324.63,324.76,324.42,324.43,6308.0
2023-02-28 13:55:00,324.43,324.65,324.4,324.4,5787.0,324.43,324.65,324.4,324.4,5787.0
2023-02-28 14:00:00,324.48,324.96,324.4,324.87,11621.0,324.48,324.96,324.4,324.87,11621.0
2023-02-28 14:05:00,324.97,324.97,324.53,324.65,15319.0,324.97,324.97,324.53,324.65,15319.0
2023-02-28 14:10:00,324.65,324.8,324.58,324.8,16719.0,324.65,324.8,324.58,324.8,16719.0
2023-02-28 14:15:00,324.8,324.93,324.46,324.47,6682.0,324.8,324.93,324.46,324.47,6682.0
2023-02-28 14:20:00,324.44,324.47,324.16,324.32,28196.0,324.44,324.47,324.16,324.32,28196.0
2023-02-28 14:25:00,324.33,324.34,324.08,324.19,7413.0,324.33,324.34,324.08,324.19,7413.0
2023-02-28 14:30:00,324.2,324.34,323.93,323.93,11768.0,324.2,324.34,323.93,323.93,11768.0
2023-02-28 14:35:00,323.93,324.55,323.79,324.47,9885.0,323.93,324.55,323.79,324.47,9885.0
2023-02-28 14:40:00,324.49,324.49,324.04,324.34,8064.0,324.49,324.49,324.04,324.34,8064.0
2023-02-28 14:45:00,324.37,325.05,324.32,325.02,6605.0,324.37,325.05,324.32,325.02,6605.0
2023-02-28 14:50:00,325.06,325.06,324.52,324.52,7950.0,325.06,325.06,324.52,324.52,7950.0
2023-02-28 14:55:00,324.47,324.47,323.9,323.9,7279.0,324.47,324.47,323.9,323.9,7279.0
2023-02-28 15:00:00,323.95,323.95,323.63,323.74,7622.0,323.95,323.95,323.63,323.74,7622.0
2023-02-28 15:05:00,323.75,323.82,323.43,323.58,15860.0,323.75,323.82,323.43,323.58,15860.0
2023-02-28 15:10:00,323.57,323.7,323.11,323.19,20628.0,323.57,323.7,323.11,323.19,20628.0
2023-02-28 15:15:00,323.19,323.26,322.99,323.09,10016.0,323.19,323.26,322.99,323.09,10016.0
2023-02-28 15:20:00,323.01,323.22,322.79,322.98,12501.0,323.01,323.22,322.79,322.98,12501.0
2023-02-28 15:25:00,322.95,322.97,322.5,322.7,22690.0,322.95,322.97,322.5,322.7,22690.0
2023-02-28 15:30:00,322.71,323.16,322.7,322.81,19000.0,322.71,323.16,322.7,322.81,19000.0
2023-02-28 15:35:00,322.73,322.77,322.44,322.74,16907.0,322.73,322.77,322.44,322.74,16907.0
2023-02-28 15:40:00,322.7,323.29,322.55,323.28,33029.0,322.7,323.29,322.55,323.28,33029.0
2023-02-28 15:45:00,323.25,323.49,323.08,323.2,31841.0,323.25,323.49,323.08,323.2,31841.0
2023-02-28 15:50:00,323.18,324.1,322.9,323.68,41813.0,323.18,324.1,322.9,323.68,41813.0
2023-02-28 15:55:00,323.76,324.69,323.68,323.92,140046.0,323.76,324.69,323.68,323.92,140046.0
2023-03-01 09:30:00,322.97,325.26,322.44,322.44,67943.0,322.97,325.26,322.44,322.44,67943.0
2023-03-01 09:35:00,322.44,323.04,321.64,322.85,27436.0,322.44,323.04,321.64,322.85,27436.0
2023-03-01 09:40:00,322.86,322.86,322.01,322.07,20387.0,322.86,322.86,322.01,322.07,20387.0
2023-03-01 09:45:00,322.22,323.93,322.22,323.84,18982.0,322.22,323.93,322.22,323.84,18982.0
2023-03-01 09:50:00,323.75,323.91,323.07,323.84,23181.0,323.75,323.91,323.07,323.84,23181.0
2023-03-01 09:55:00,323.91,323.96,323.16,323.85,18705.0,323.91,323.96,323.16,323.85,18705.0
2023-03-01 10:00:00,323.84,324.87,323.1,323.8,29494.0,323.84,324.87,323.1,323.8,29494.0
2023-03-01 10:05:00,323.55,323.78,322.42,322.64,18877.0,323.55,323.78,322.42,322.64,18877.0
2023-03-01 10:10:00,322.44,322.5,321.31,321.68,18120.0,322.44,322.5,321.31,321.68,18120.0
2023-03-01 10:15:00,321.54,321.78,321.25,321.64,13741.0,321.54,321.78,321.25,321.64,13741.0
2023-03-01 10:20:00,321.59,322.23,321.39,321.9,15847.0,321.59,322.23,321.39,321.9,15847.0
2023-03-01 10:25:00,321.94,322.27,321.54,321.79,10189.0,321.94,322.27,321.54,321.79,10189.0
2023-03-01 10:30:00,321.78,321.84,321.39,321.5,17839.0,321.78,321.84,321.39,321.5,17839.0
2023-03-01 10:35:00,321.5,322.63,321.33,322.37,14529.0,321.5,322.63,321.33,322.37,14529.0
2023-03-01 10:40:00,322.54,323.42,322.54,323.24,9921.0,322.54,323.42,322.54,323.24,9921.0
2023-03-01 10:45:00,323.35,323.46,322.79,323.31,10244.0,323.35,323.46,322.79,323.31,10244.0
2023-03-01 10:50:00,323.27,323.27,322.71,322.72,9769.0,323.27,323.27,322.71,322.72,9769.0
2023-03-01 10:55:00,322.8,323.4,322.68,323.21,23248.0,322.8,323.4,322.68,323.21,23248.0
2023-03-01 11:00:00,323.26,323.26,322.33,322.33,9809.0,323.26,323.26,322.33,322.33,9809.0
2023-03-01 11:05:00,322.4,322.5,321.35,321.38,18930.0,322.4,322.5,321.35,321.38,18930.0
2023-03-01 11:10:00,321.43,321.71,321.0,321.71,22592.0,321.43,321.71,321.0,321.71,22592.0
2023-03-01 11:15:00,321.71,322.0,321.52,321.93,14462.0,321.71,322.0,321.52,321.93,14462.0
2023-03-01 11:20:00,321.83,322.83,321.82,322.83,8612.0,321.83,322.83,321.82,322.83,8612.0
2023-03-01 11:25:00,322.88,323.26,322.69,322.81,14813.0,322.88,323.26,322.69,322.81,14813.0
2023-03-01 11:30:00,322.78,322.91,322.36,322.8,11604.0,322.78,322.91,322.36,322.8,11604.0
2023-03-01 11:35:00,322.71,323.13,322.56,322.71,7378.0,322.71,323.13,322.56,322.71,7378.0
2023-03-01 11:40:00,322.8,323.44,322.75,323.01,6605.0,322.8,323.44,322.75,323.01,6605.0
2023-03-01 11:45:00,323.13,324.45,323.11,324.11,12506.0,323.13,324.45,323.11,324.11,12506.0
2023-03-01 11:50:00,324.03,324.58,323.96,324.17,26565.0,324.03,324.58,323.96,324.17,26565.0
2023-03-01 11:55:00,324.36,324.39,324.0,324.15,20170.0,324.36,324.39,324.0,324.15,20170.0
2023-03-01 12:00:00,324.05,324.11,323.44,323.48,14137.0,324.05,324.11,323.44,323.48,14137.0
2023-03-01 12:05:00,323.47,324.0,323.47,323.93,3062.0,323.47,324.0,323.47,323.93,3062.0
2023-03-01 12:10:00,324.02,324.41,323.9,324.0,14999.0,324.02,324.41,323.9,324.0,14999.0
2023-03-01 12:15:00,324.03,324.88,324.03,324.32,6654.0,324.03,324.88,324.03,324.32,6654.0
2023-03-01 12:20:00,324.16,324.61,323.87,323.97,6116.0,324.16,324.61,323.87,323.97,6116.0
2023-03-01 12:25:00,324.05,324.56,323.98,324.04,6763.0,324.05,324.56,323.98,324.04,6763.0
2023-03-01 12:30:00,324.04,324.17,323.8,323.88,7053.0,324.04,324.17,323.8,323.88,7053.0
2023-03-01 12:35:00,323.46,323.91,323.46,323.79,4442.0,323.46,323.91,323.46,323.79,4442.0
2023-03-01 12:40:00,323.89,324.04,323.77,323.93,3577.0,323.89,324.04,323.77,323.93,3577.0
2023-03-01 12:45:00,324.05,324.19,323.79,324.11,3576.0,324.05,324.19,323.79,324.11,3576.0
2023-03-01 12:50:00,324.07,324.16,323.91,324.0,1871.0,324.07,324.16,323.91,324.0,1871.0
2023-03-01 12:55:00,323.93,324.01,323.46,323.92,4978.0,323.93,324.01,323.46,323.92,4978.0
2023-03-01 13:00:00,323.65,323.88,323.3,323.57,19564.0,323.65,323.88,323.3,323.57,19564.0
2023-03-01 13:05:00,323.43,323.55,323.09,323.17,3759.0,323.43,323.55,323.09,323.17,3759.0
2023-03-01 13:10:00,323.3,323.65,323.21,323.63,4432.0,323.3,323.65,323.21,323.63,4432.0
2023-03-01 13:15:00,323.93,323.98,323.57,323.57,4608.0,323.93,323.98,323.57,323.57,4608.0
2023-03-01 13:20:00,323.57,323.59,323.27,323.36,3833.0,323.57,323.59,323.27,323.36,3833.0
2023-03-01 13:25:00,323.26,323.51,323.14,323.29,5039.0,323.26,323.51,323.14,323.29,5039.0
2023-03-01 13:30:00,323.12,323.12,322.6,322.63,13024.0,323.12,323.12,322.6,322.63,13024.0
2023-03-01 13:35:00,322.67,323.21,322.45,323.12,12032.0,322.67,323.21,322.45,323.12,12032.0
2023-03-01 13:40:00,323.2,323.29,322.86,322.93,5990.0,323.2,323.29,322.86,322.93,5990.0
2023-03-01 13:45:00,322.84,323.6,322.83,323.52,7231.0,322.84,323.6,322.83,323.52,7231.0
2023-03-01 13:50:00,323.47,323.61,323.15,323.51,4543.0,323.47,323.61,323.15,323.51,4543.0
2023-03-01 13:55:00,323.37,323.46,323.13,323.35,4874.0,323.37,323.46,323.13,323.35,4874.0
2023-03-01 14:00:00,323.36,323.36,322.78,323.05,5792.0,323.36,323.36,322.78,323.05,5792.0
2023-03-01 14:05:00,323.05,323.05,322.68,322.8,8039.0,323.05,323.05,322.68,322.8,8039.0
2023-03-01 14:10:00,322.98,323.41,322.95,323.25,4973.0,322.98,323.41,322.95,323.25,4973.0
2023-03-01 14:15:00,323.17,323.17,322.67,322.69,9099.0,323.17,323.17,322.67,322.69,9099.0
2023-03-01 14:20:00,322.69,322.9,322.51,322.9,7868.0,322.69,322.9,322.51,322.9,7868.0
2023-03-01 14:25:00,322.81,322.9,322.52,322.52,5188.0,322.81,322.9,322.52,322.52,5188.0
2023-03-01 14:30:00,322.51,322.59,322.25,322.45,6342.0,322.51,322.59,322.25,322.45,6342.0
2023-03-01 14:35:00,322.47,322.65,322.38,322.56,6121.0,322.47,322.65,322.38,322.56,6121.0
2023-03-01 14:40:00,322.49,322.63,322.25,322.43,7456.0,322.49,322.63,322.25,322.43,7456.0
2023-03-01 14:45:00,322.39,322.53,322.11,322.22,5858.0,322.39,322.53,322.11,322.22,5858.0
2023-03-01 14:50:00,322.2,322.27,321.93,322.2,9969.0,322.2,322.27,321.93,322.2,9969.0
2023-03-01 14:55:00,322.13,322.36,322.01,322.08,7140.0,322.13,322.36,322.01,322.08,7140.0
2023-03-01 15:00:00,322.01,322.64,322.01,322.54,10945.0,322.01,322.64,322.01,322.54,10945.0
2023-03-01 15:05:00,322.51,322.99,322.5,322.9,14200.0,322.51,322.99,322.5,322.9,14200.0
2023-03-01 15:10:00,322.95,323.22,322.87,323.22,10343.0,322.95,323.22,322.87,323.22,10343.0
2023-03-01 15:15:00,323.2,323.56,322.9,323.4,10583.0,323.2,323.56,322.9,323.4,10583.0
2023-03-01 15:20:00,323.47,323.61,322.93,323.0,15668.0,323.47,323.61,322.93,323.0,15668.0
2023-03-01 15:25:00,323.04,323.32,322.82,322.86,12308.0,323.04,323.32,322.82,322.86,12308.0
2023-03-01 15:30:00,322.82,323.87,322.81,323.7,22071.0,322.82,323.87,322.81,323.7,22071.0
2023-03-01 15:35:00,323.71,323.71,323.29,323.7,11751.0,323.71,323.71,323.29,323.7,11751.0
2023-03-01 15:40:00,323.65,324.27,323.62,324.07,14041.0,323.65,324.27,323.62,324.07,14041.0
2023-03-01 15:45:00,324.18,324.23,323.78,324.06,20496.0,324.18,324.23,323.78,324.06,20496.0
2023-03-01 15:50:00,324.1,324.12,323.36,323.6,24294.0,324.1,324.12,323.36,323.6,24294.0
2023-03-01 15:55:00,323.45,323.68,323.15,323.39,79403.0,323.45,323.68,323.15,323.39,79403.0
2023-03-02 09:30:00,323.38,324.95,321.56,324.95,87298.0,323.38,324.95,321.56,324.95,87298.0
2023-03-02 09:35:00,324.58,324.75,323.33,324.14,82745.0,324.58,324.75,323.33,324.14,82745.0
2023-03-02 09:40:00,324.21,324.37,323.46,323.73,27194.0,324.21,324.37,323.46,323.73,27194.0
2023-03-02 09:45:00,323.72,325.0,323.59,324.71,29528.0,323.72,325.0,323.59,324.71,29528.0
2023-03-02 09:50:00,324.67,325.44,324.38,324.72,36245.0,324.67,325.44,324.38,324.72,36245.0
2023-03-02 09:55:00,324.8,325.31,324.27,324.7,64565.0,324.8,325.31,324.27,324.7,64565.0
2023-03-02 10:00:00,324.68,325.15,324.54,324.8,27769.0,324.68,325.15,324.54,324.8,27769.0
2023-03-02 10:05:00,324.91,325.64,324.87,325.52,99832.0,324.91,325.64,324.87,325.52,99832.0
2023-03-02 10:10:00,325.65,326.54,325.41,326.54,22452.0,325.65,326.54,325.41,326.54,22452.0
2023-03-02 10:15:00,326.43,326.96,326.42,326.46,32201.0,326.43,326.96,326.42,326.46,32201.0
2023-03-02 10:20:00,326.4,327.09,325.51,326.77,29318.0,326.4,327.09,325.51,326.77,29318.0
2023-03-02 10:25:00,326.72,327.36,326.62,327.11,20288.0,326.72,327.36,326.62,327.11,20288.0
2023-03-02 10:30:00,327.12,327.72,326.58,326.92,30287.0,327.12,327.72,326.58,326.92,30287.0
2023-03-02 10:35:00,326.79,326.85,326.32,326.52,20590.0,326.79,326.85,326.32,326.52,20590.0
2023-03-02 10:40:00,326.56,326.78,325.97,326.71,23066.0,326.56,326.78,325.97,326.71,23066.0
2023-03-02 10:45:00,326.77,327.56,326.76,327.42,26768.0,326.77,327.56,326.76,327.42,26768.0
2023-03-02 10:50:00,327.38,328.14,327.37,328.13,112904.0,327.38,328.14,327.37,328.13,112904.0
2023-03-02 10:55:00,328.23,328.69,328.0,328.59,16456.0,328.23,328.69,328.0,328.59,16456.0
2023-03-02 11:00:00,328.62,329.4,328.6,328.84,31590.0,328.62,329.4,328.6,328.84,31590.0
2023-03-02 11:05:00,328.75,329.25,328.67,329.14,16529.0,328.75,329.25,328.67,329.14,16529.0
2023-03-02 11:10:00,329.05,329.07,328.51,328.84,14596.0,329.05,329.07,328.51,328.84,14596.0
2023-03-02 11:15:00,328.98,329.74,328.98,329.13,24826.0,328.98,329.74,328.98,329.13,24826.0
2023-03-02 11:20:00,329.23,329.25,328.42,328.42,14884.0,329.23,329.25,328.42,328.42,14884.0
2023-03-02 11:25:00,328.56,328.95,328.51,328.81,24230.0,328.56,328.95,328.51,328.81,24230.0
2023-03-02 11:30:00,328.67,328.8,327.53,328.02,14555.0,328.67,328.8,327.53,328.02,14555.0
2023-03-02 11:35:00,328.05,328.25,327.61,328.24,8415.0,328.05,328.25,327.61,328.24,8415.0
2023-03-02 11:40:00,328.24,328.41,328.15,328.24,6999.0,328.24,328.41,328.15,328.24,6999.0
2023-03-02 11:45:00,328.19,328.63,328.09,328.44,11688.0,328.19,328.63,328.09,328.44,11688.0
2023-03-02 11:50:00,328.46,328.94,328.46,328.91,19079.0,328.46,328.94,328.46,328.91,19079.0
2023-03-02 11:55:00,328.91,329.58,328.83,329.31,27724.0,328.91,329.58,328.83,329.31,27724.0
2023-03-02 12:00:00,329.31,329.76,329.24,329.74,25073.0,329.31,329.76,329.24,329.74,25073.0
2023-03-02 12:05:00,329.73,330.05,329.5,329.94,15384.0,329.73,330.05,329.5,329.94,15384.0
2023-03-02 12:10:00,329.96,329.96,329.27,329.5,11859.0,329.96,329.96,329.27,329.5,11859.0
2023-03-02 12:15:00,329.6,329.64,328.3,328.42,21249.0,329.6,329.64,328.3,328.42,21249.0
2023-03-02 12:20:00,328.39,328.73,328.39,328.57,11506.0,328.39,328.73,328.39,328.57,11506.0
2023-03-02 12:25:00,328.54,328.9,328.41,328.41,34184.0,328.54,328.9,328.41,328.41,34184.0
2023-03-02 12:30:00,328.42,329.82,328.42,329.82,7412.0,328.42,329.82,328.42,329.82,7412.0
2023-03-02 12:35:00,329.88,329.89,329.33,329.56,10280.0,329.88,329.89,329.33,329.56,10280.0
2023-03-02 12:40:00,329.58,329.83,329.43,329.68,8323.0,329.58,329.83,329.43,329.68,8323.0
2023-03-02 12:45:00,329.63,329.86,329.29,329.29,7730.0,329.63,329.86,329.29,329.29,7730.0
2023-03-02 12:50:00,329.39,329.83,329.18,329.77,6918.0,329.39,329.83,329.18,329.77,6918.0
2023-03-02 12:55:00,329.77,330.1,329.77,330.04,8033.0,329.77,330.1,329.77,330.04,8033.0
2023-03-02 13:00:00,330.04,330.23,329.8,330.07,20604.0,330.04,330.23,329.8,330.07,20604.0
2023-03-02 13:05:00,330.02,330.22,329.83,330.09,17011.0,330.02,330.22,329.83,330.09,17011.0
2023-03-02 13:10:00,330.1,330.16,329.75,329.85,7273.0,330.1,330.16,329.75,329.85,7273.0
2023-03-02 13:15:00,329.8,329.97,329.61,329.92,6112.0,329.8,329.97,329.61,329.92,6112.0
2023-03-02 13:20:00,329.97,330.11,329.89,329.96,8174.0,329.97,330.11,329.89,329.96,8174.0
2023-03-02 13:25:00,330.01,330.11,329.81,329.82,12146.0,330.01,330.11,329.81,329.82,12146.0
2023-03-02 13:30:00,329.82,330.18,329.62,330.13,13791.0,329.82,330.18,329.62,330.13,13791.0
2023-03-02 13:35:00,330.18,331.84,330.18,330.9,25663.0,330.18,331.84,330.18,330.9,25663.0
2023-03-02 13:40:00,331.02,331.22,330.58,331.0,10492.0,331.02,331.22,330.58,331.0,10492.0
2023-03-02 13:45:00,331.04,331.26,330.72,330.99,15149.0,331.04,331.26,330.72,330.99,15149.0
2023-03-02 13:50:00,330.95,332.0,330.95,331.87,7121.0,330.95,332.0,330.95,331.87,7121.0
2023-03-02 13:55:00,331.99,332.84,331.96,332.7,14638.0,331.99,332.84,331.96,332.7,14638.0
2023-03-02 14:00:00,332.86,334.12,332.8,333.94,53881.0,332.86,334.12,332.8,333.94,53881.0
2023-03-02 14:05:00,333.85,334.12,333.53,334.12,22836.0,333.85,334.12,333.53,334.12,22836.0
2023-03-02 14:10:00,334.12,334.46,333.62,333.69,19418.0,334.12,334.46,333.62,333.69,19418.0
2023-03-02 14:15:00,333.71,333.86,333.28,333.67,13989.0,333.71,333.86,333.28,333.67,13989.0
2023-03-02 14:20:00,333.67,333.77,333.27,333.55,13623.0,333.67,333.77,333.27,333.55,13623.0
2023-03-02 14:25:00,333.46,333.59,333.16,333.37,21982.0,333.46,333.59,333.16,333.37,21982.0
2023-03-02 14:30:00,333.37,333.67,333.18,333.31,25580.0,333.37,333.67,333.18,333.31,25580.0
2023-03-02 14:35:00,333.23,333.27,332.43,332.51,17820.0,333.23,333.27,332.43,332.51,17820.0
2023-03-02 14:40:00,332.65,332.81,332.23,332.23,18388.0,332.65,332.81,332.23,332.23,18388.0
2023-03-02 14:45:00,332.26,332.47,332.02,332.42,14795.0,332.26,332.47,332.02,332.42,14795.0
2023-03-02 14:50:00,332.44,332.58,332.19,332.41,15934.0,332.44,332.58,332.19,332.41,15934.0
2023-03-02 14:55:00,332.42,332.7,332.25,332.52,15108.0,332.42,332.7,332.25,332.52,15108.0
2023-03-02 15:00:00,332.48,333.05,331.81,331.94,29029.0,332.48,333.05,331.81,331.94,29029.0
2023-03-02 15:05:00,332.06,332.42,331.87,332.35,10662.0,332.06,332.42,331.87,332.35,10662.0
2023-03-02 15:10:00,332.36,332.53,332.3,332.38,18661.0,332.36,332.53,332.3,332.38,18661.0
2023-03-02 15:15:00,332.36,332.57,331.88,332.0,52458.0,332.36,332.57,331.88,332.0,52458.0
2023-03-02 15:20:00,332.0,332.35,331.83,332.06,12768.0,332.0,332.35,331.83,332.06,12768.0
2023-03-02 15:25:00,332.02,332.43,331.91,332.23,37921.0,332.02,332.43,331.91,332.23,37921.0
2023-03-02 15:30:00,332.28,333.44,332.28,333.44,23742.0,332.28,333.44,332.28,333.44,23742.0
2023-03-02 15:35:00,333.43,334.0,333.1,333.78,25773.0,333.43,334.0,333.1,333.78,25773.0
2023-03-02 15:40:00,333.77,334.04,333.46,333.5,32671.0,333.77,334.04,333.46,333.5,32671.0
2023-03-02 15:45:00,333.46,333.89,333.4,333.79,38772.0,333.46,333.89,333.4,333.79,38772.0
2023-03-02 15:50:00,333.68,333.68,332.7,332.96,59092.0,333.68,333.68,332.7,332.96,59092.0
2023-03-02 15:55:00,333.03,333.8,333.02,333.52,116051.0,333.03,333.8,333.02,333.52,116051.0
2023-03-03 09:30:00,334.69,336.87,334.48,336.24,50722.0,334.69,336.87,334.48,336.24,50722.0
2023-03-03 09:35:00,336.21,338.2,335.62,337.69,70043.0,336.21,338.2,335.62,337.69,70043.0
2023-03-03 09:40:00,337.61,338.6,336.87,336.99,25233.0,337.61,338.6,336.87,336.99,25233.0
2023-03-03 09:45:00,337.14,340.26,336.98,340.01,47427.0,337.14,340.26,336.98,340.01,47427.0
2023-03-03 09:50:00,339.98,340.47,339.62,339.93,19879.0,339.98,340.47,339.62,339.93,19879.0
2023-03-03 09:55:00,340.02,340.51,339.42,339.88,20726.0,340.02,340.51,339.42,339.88,20726.0
2023-03-03 10:00:00,340.21,340.21,339.08,339.64,23975.0,340.21,340.21,339.08,339.64,23975.0
2023-03-03 10:05:00,339.6,339.82,338.34,339.67,31213.0,339.6,339.82,338.34,339.67,31213.0
2023-03-03 10:10:00,339.71,340.27,339.3,340.27,14014.0,339.71,340.27,339.3,340.27,14014.0
2023-03-03 10:15:00,340.28,341.16,340.27,340.67,25992.0,340.28,341.16,340.27,340.67,25992.0
2023-03-03 10:20:00,340.8,341.42,340.62,341.33,12989.0,340.8,341.42,340.62,341.33,12989.0
2023-03-03 10:25:00,341.38,341.8,341.1,341.73,37671.0,341.38,341.8,341.1,341.73,37671.0
2023-03-03 10:30:00,341.6,341.8,340.99,340.99,32013.0,341.6,341.8,340.99,340.99,32013.0
2023-03-03 10:35:00,341.13,341.19,340.21,340.47,19989.0,341.13,341.19,340.21,340.47,19989.0
2023-03-03 10:40:00,340.47,340.75,340.22,340.41,11831.0,340.47,340.75,340.22,340.41,11831.0
2023-03-03 10:45:00,340.43,340.82,340.28,340.5,22942.0,340.43,340.82,340.28,340.5,22942.0
2023-03-03 10:50:00,340.56,340.72,339.88,340.14,13729.0,340.56,340.72,339.88,340.14,13729.0
2023-03-03 10:55:00,340.35,340.56,339.81,339.92,14704.0,340.35,340.56,339.81,339.92,14704.0
2023-03-03 11:00:00,339.84,339.9,339.41,339.8,11266.0,339.84,339.9,339.41,339.8,11266.0
2023-03-03 11:05:00,339.85,340.22,339.49,339.65,38911.0,339.85,340.22,339.49,339.65,38911.0
2023-03-03 11:10:00,339.69,340.09,339.39,339.96,19676.0,339.69,340.09,339.39,339.96,19676.0
2023-03-03 11:15:00,339.97,340.71,339.89,340.43,11523.0,339.97,340.71,339.89,340.43,11523.0
2023-03-03 11:20:00,340.48,340.82,340.2,340.82,10292.0,340.48,340.82,340.2,340.82,10292.0
2023-03-03 11:25:00,340.74,341.1,340.54,341.1,9447.0,340.74,341.1,340.54,341.1,9447.0
2023-03-03 11:30:00,341.08,342.04,340.87,341.34,25113.0,341.08,342.04,340.87,341.34,25113.0
2023-03-03 11:35:00,341.31,341.71,340.95,341.11,9372.0,341.31,341.71,340.95,341.11,9372.0
2023-03-03 11:40:00,341.09,341.42,340.96,341.38,7765.0,341.09,341.42,340.96,341.38,7765.0
2023-03-03 11:45:00,341.48,341.82,341.34,341.55,10404.0,341.48,341.82,341.34,341.55,10404.0
2023-03-03 11:50:00,341.55,341.92,341.5,341.62,5427.0,341.55,341.92,341.5,341.62,5427.0
2023-03-03 11:55:00,341.55,341.86,341.5,341.52,7647.0,341.55,341.86,341.5,341.52,7647.0
2023-03-03 12:00:00,341.48,342.0,341.4,341.47,13500.0,341.48,342.0,341.4,341.47,13500.0
2023-03-03 12:05:00,341.44,341.69,341.19,341.63,14879.0,341.44,341.69,341.19,341.63,14879.0
2023-03-03 12:10:00,341.64,342.05,341.63,342.05,16626.0,341.64,342.05,341.63,342.05,16626.0
2023-03-03 12:15:00,342.0,342.29,341.63,341.81,14113.0,342.0,342.29,341.63,341.81,14113.0
2023-03-03 12:20:00,341.77,342.07,341.67,341.84,9522.0,341.77,342.07,341.67,341.84,9522.0
2023-03-03 12:25:00,341.88,342.36,341.88,342.28,6816.0,341.88,342.36,341.88,342.28,6816.0
2023-03-03 12:30:00,342.25,342.71,342.0,342.06,11795.0,342.25,342.71,342.0,342.06,11795.0
2023-03-03 12:35:00,342.0,342.12,341.64,341.78,15261.0,342.0,342.12,341.64,341.78,15261.0
2023-03-03 12:40:00,341.75,341.85,341.64,341.81,4773.0,341.75,341.85,341.64,341.81,4773.0
2023-03-03 12:45:00,341.91,342.19,341.88,342.08,11675.0,341.91,342.19,341.88,342.08,11675.0
2023-03-03 12:50:00,342.03,342.33,342.0,342.14,4908.0,342.03,342.33,342.0,342.14,4908.0
2023-03-03 12:55:00,342.24,342.72,342.12,342.6,9103.0,342.24,342.72,342.12,342.6,9103.0
2023-03-03 13:00:00,342.75,342.75,342.2,342.31,10131.0,342.75,342.75,342.2,342.31,10131.0
2023-03-03 13:05:00,342.32,343.23,342.29,342.96,10732.0,342.32,343.23,342.29,342.96,10732.0
2023-03-03 13:10:00,342.95,343.16,342.73,343.15,13775.0,342.95,343.16,342.73,343.15,13775.0
2023-03-03 13:15:00,343.02,343.02,342.36,342.57,15208.0,343.02,343.02,342.36,342.57,15208.0
2023-03-03 13:20:00,342.55,342.65,342.37,342.62,9947.0,342.55,342.65,342.37,342.62,9947.0
2023-03-03 13:25:00,342.68,343.19,342.67,342.94,7190.0,342.68,343.19,342.67,342.94,7190.0
2023-03-03 13:30:00,343.02,343.26,342.57,342.67,7885.0,343.02,343.26,342.57,342.67,7885.0
2023-03-03 13:35:00,342.68,342.81,342.4,342.71,8083.0,342.68,342.81,342.4,342.71,8083.0
2023-03-03 13:40:00,342.64,342.78,342.44,342.75,13839.0,342.64,342.78,342.44,342.75,13839.0
2023-03-03 13:45:00,342.76,343.07,342.59,343.03,19119.0,342.76,343.07,342.59,343.03,19119.0
2023-03-03 13:50:00,343.03,343.05,342.71,342.95,9316.0,343.03,343.05,342.71,342.95,9316.0
2023-03-03 13:55:00,343.11,343.12,342.77,343.06,12277.0,343.11,343.12,342.77,343.06,12277.0
2023-03-03 14:00:00,342.96,343.28,342.66,343.28,11250.0,342.96,343.28,342.66,343.28,11250.0
2023-03-03 14:05:00,343.34,343.7,343.11,343.64,12546.0,343.34,343.7,343.11,343.64,12546.0
2023-03-03 14:10:00,343.6,344.11,343.49,344.07,10912.0,343.6,344.11,343.49,344.07,10912.0
2023-03-03 14:15:00,344.03,344.29,343.78,343.78,20689.0,344.03,344.29,343.78,343.78,20689.0
2023-03-03 14:20:00,343.8,344.4,343.8,344.13,21921.0,343.8,344.4,343.8,344.13,21921.0
2023-03-03 14:25:00,344.06,344.29,343.9,344.07,6965.0,344.06,344.29,343.9,344.07,6965.0
2023-03-03 14:30:00,344.05,344.48,343.99,344.32,15486.0,344.05,344.48,343.99,344.32,15486.0
2023-03-03 14:35:00,344.25,344.4,344.21,344.29,21247.0,344.25,344.4,344.21,344.29,21247.0
2023-03-03 14:40:00,344.26,344.63,344.17,344.61,12229.0,344.26,344.63,344.17,344.61,12229.0
2023-03-03 14:45:00,344.59,344.76,344.17,344.18,18275.0,344.59,344.76,344.17,344.18,18275.0
2023-03-03 14:50:00,344.18,344.3,343.79,343.82,17526.0,344.18,344.3,343.79,343.82,17526.0
2023-03-03 14:55:00,343.76,343.86,343.31,343.83,37298.0,343.76,343.86,343.31,343.83,37298.0
2023-03-03 15:00:00,343.86,344.17,343.72,344.01,16561.0,343.86,344.17,343.72,344.01,16561.0
2023-03-03 15:05:00,343.99,344.31,343.92,344.3,16312.0,343.99,344.31,343.92,344.3,16312.0
2023-03-03 15:10:00,344.24,344.24,343.62,343.69,9870.0,344.24,344.24,343.62,343.69,9870.0
2023-03-03 15:15:00,343.61,343.82,343.25,343.25,14674.0,343.61,343.82,343.25,343.25,14674.0
2023-03-03 15:20:00,343.25,343.54,343.14,343.5,11351.0,343.25,343.54,343.14,343.5,11351.0
2023-03-03 15:25:00,343.43,343.83,343.13,343.71,17918.0,343.43,343.83,343.13,343.71,17918.0
2023-03-03 15:30:00,343.61,343.74,343.37,343.37,24810.0,343.61,343.74,343.37,343.37,24810.0
2023-03-03 15:35:00,343.4,343.4,342.83,343.26,21596.0,343.4,343.4,342.83,343.26,21596.0
2023-03-03 15:40:00,343.17,343.31,342.74,343.27,20667.0,343.17,343.31,342.74,343.27,20667.0
2023-03-03 15:45:00,343.26,343.38,342.38,342.77,80935.0,343.26,343.38,342.38,342.77,80935.0
2023-03-03 15:50:00,342.83,343.05,342.23,343.05,87805.0,342.83,343.05,342.23,343.05,87805.0
2023-03-03 15:55:00,343.22,344.24,343.15,344.08,145108.0,343.22,344.24,343.15,344.08,145108.0
2023-03-06 09:30:00,344.32,345.87,344.28,345.22,68595.0,344.32,345.87,344.28,345.22,68595.0
2023-03-06 09:35:00,345.2,345.85,344.54,345.68,16043.0,345.2,345.85,344.54,345.68,16043.0
2023-03-06 09:40:00,345.68,346.9,345.35,346.89,20276.0,345.68,346.9,345.35,346.89,20276.0
2023-03-06 09:45:00,346.8,347.1,344.91,345.18,30662.0,346.8,347.1,344.91,345.18,30662.0
2023-03-06 09:50:00,345.18,347.17,345.17,347.1,20444.0,345.18,347.17,345.17,347.1,20444.0
2023-03-06 09:55:00,347.21,347.32,346.24,346.88,15184.0,347.21,347.32,346.24,346.88,15184.0
2023-03-06 10:00:00,346.83,346.84,345.84,346.41,9488.0,346.83,346.84,345.84,346.41,9488.0
2023-03-06 10:05:00,346.46,347.72,346.07,347.14,21525.0,346.46,347.72,346.07,347.14,21525.0
2023-03-06 10:10:00,347.33,347.71,346.95,347.71,10839.0,347.33,347.71,346.95,347.71,10839.0
2023-03-06 10:15:00,347.78,349.11,347.6,348.53,56505.0,347.78,349.11,347.6,348.53,56505.0
2023-03-06 10:20:00,348.58,348.97,348.3,348.88,11585.0,348.58,348.97,348.3,348.88,11585.0
2023-03-06 10:25:00,348.91,349.28,348.71,349.0,13277.0,348.91,349.28,348.71,349.0,13277.0
2023-03-06 10:30:00,348.78,348.89,348.37,348.55,15229.0,348.78,348.89,348.37,348.55,15229.0
2023-03-06 10:35:00,348.61,348.73,348.07,348.67,12799.0,348.61,348.73,348.07,348.67,12799.0
2023-03-06 10:40:00,348.75,349.59,348.42,349.59,17431.0,348.75,349.59,348.42,349.59,17431.0
2023-03-06 10:45:00,349.55,349.81,349.14,349.2,19386.0,349.55,349.81,349.14,349.2,19386.0
2023-03-06 10:50:00,349.41,349.82,349.25,349.81,20986.0,349.41,349.82,349.25,349.81,20986.0
2023-03-06 10:55:00,349.72,350.86,349.62,350.73,58957.0,349.72,350.86,349.62,350.73,58957.0
2023-03-06 11:00:00,350.72,350.78,350.21,350.37,22345.0,350.72,350.78,350.21,350.37,22345.0
2023-03-06 11:05:00,350.37,351.22,350.27,350.87,19519.0,350.37,351.22,350.27,350.87,19519.0
2023-03-06 11:10:00,351.1,351.51,350.95,351.48,38113.0,351.1,351.51,350.95,351.48,38113.0
2023-03-06 11:15:00,351.52,351.53,351.11,351.27,27788.0,351.52,351.53,351.11,351.27,27788.0
2023-03-06 11:20:00,351.25,351.29,350.21,350.31,10848.0,351.25,351.29,350.21,350.31,10848.0
2023-03-06 11:25:00,350.43,350.43,349.84,350.21,19509.0,350.43,350.43,349.84,350.21,19509.0
2023-03-06 11:30:00,350.25,350.42,350.04,350.42,14858.0,350.25,350.42,350.04,350.42,14858.0
2023-03-06 11:35:00,350.44,351.07,350.33,350.81,12334.0,350.44,351.07,350.33,350.81,12334.0
2023-03-06 11:40:00,350.81,351.1,350.7,350.96,17200.0,350.81,351.1,350.7,350.96,17200.0
2023-03-06 11:45:00,351.02,351.15,350.7,350.75,35860.0,351.02,351.15,350.7,350.75,35860.0
2023-03-06 11:50:00,350.86,351.67,350.6,351.54,25278.0,350.86,351.67,350.6,351.54,25278.0
2023-03-06 11:55:00,351.54,351.78,351.36,351.39,16470.0,351.54,351.78,351.36,351.39,16470.0
2023-03-06 12:00:00,351.36,351.39,350.72,351.12,17016.0,351.36,351.39,350.72,351.12,17016.0
2023-03-06 12:05:00,351.12,351.23,350.62,350.85,12733.0,351.12,351.23,350.62,350.85,12733.0
2023-03-06 12:10:00,350.91,350.98,350.74,350.97,10338.0,350.91,350.98,350.74,350.97,10338.0
2023-03-06 12:15:00,350.96,351.37,350.88,351.23,15336.0,350.96,351.37,350.88,351.23,15336.0
2023-03-06 12:20:00,351.21,351.23,350.36,350.36,13374.0,351.21,351.23,350.36,350.36,13374.0
2023-03-06 12:25:00,350.38,350.68,350.19,350.3,8519.0,350.38,350.68,350.19,350.3,8519.0
2023-03-06 12:30:00,350.3,350.34,349.77,349.77,9813.0,350.3,350.34,349.77,349.77,9813.0
2023-03-06 12:35:00,349.74,349.83,349.24,349.25,5813.0,349.74,349.83,349.24,349.25,5813.0
2023-03-06 12:40:00,349.28,349.38,348.78,348.78,6819.0,349.28,349.38,348.78,348.78,6819.0
2023-03-06 12:45:00,348.73,348.73,347.41,347.59,41625.0,348.73,348.73,347.41,347.59,41625.0
2023-03-06 12:50:00,347.59,347.95,347.46,347.72,16956.0,347.59,347.95,347.46,347.72,16956.0
2023-03-06 12:55:00,347.78,348.28,347.77,348.04,8369.0,347.78,348.28,347.77,348.04,8369.0
2023-03-06 13:00:00,347.95,348.48,347.73,348.29,10138.0,347.95,348.48,347.73,348.29,10138.0
2023-03-06 13:05:00,348.44,348.62,347.32,347.66,14078.0,348.44,348.62,347.32,347.66,14078.0
2023-03-06 13:10:00,347.8,347.84,347.27,347.62,6110.0,347.8,347.84,347.27,347.62,6110.0
2023-03-06 13:15:00,347.63,348.07,347.52,347.93,12208.0,347.63,348.07,347.52,347.93,12208.0
2023-03-06 13:20:00,347.94,348.07,347.61,347.65,13220.0,347.94,348.07,347.61,347.65,13220.0
2023-03-06 13:25:00,347.67,347.69,347.0,347.25,25537.0,347.67,347.69,347.0,347.25,25537.0
2023-03-06 13:30:00,347.29,347.39,346.86,347.3,8468.0,347.29,347.39,346.86,347.3,8468.0
2023-03-06 13:35:00,347.29,347.36,346.86,347.18,13090.0,347.29,347.36,346.86,347.18,13090.0
2023-03-06 13:40:00,347.22,347.37,346.93,346.94,9837.0,347.22,347.37,346.93,346.94,9837.0
2023-03-06 13:45:00,346.94,346.97,346.73,346.73,6785.0,346.94,346.97,346.73,346.73,6785.0
2023-03-06 13:50:00,346.88,347.16,346.82,347.07,9349.0,346.88,347.16,346.82,347.07,9349.0
2023-03-06 13:55:00,347.0,347.12,346.63,346.97,9816.0,347.0,347.12,346.63,346.97,9816.0
2023-03-06 14:00:00,346.88,347.06,346.65,347.06,9261.0,346.88,347.06,346.65,347.06,9261.0
2023-03-06 14:05:00,347.13,347.13,346.79,346.89,7462.0,347.13,347.13,346.79,346.89,7462.0
2023-03-06 14:10:00,346.92,347.25,346.8,347.09,3907.0,346.92,347.25,346.8,347.09,3907.0
2023-03-06 14:15:00,347.01,347.08,346.47,346.79,7346.0,347.01,347.08,346.47,346.79,7346.0
2023-03-06 14:20:00,346.81,346.93,346.62,346.67,6962.0,346.81,346.93,346.62,346.67,6962.0
2023-03-06 14:25:00,346.7,346.79,346.54,346.73,6506.0,346.7,346.79,346.54,346.73,6506.0
2023-03-06 14:30:00,346.91,347.22,346.88,346.88,9179.0,346.91,347.22,346.88,346.88,9179.0
2023-03-06 14:35:00,346.84,346.85,346.56,346.69,4473.0,346.84,346.85,346.56,346.69,4473.0
2023-03-06 14:40:00,346.64,347.11,346.53,347.0,19962.0,346.64,347.11,346.53,347.0,19962.0
2023-03-06 14:45:00,346.94,346.94,346.26,346.33,13293.0,346.94,346.94,346.26,346.33,13293.0
2023-03-06 14:50:00,346.27,346.54,345.95,346.51,10812.0,346.27,346.54,345.95,346.51,10812.0
2023-03-06 14:55:00,346.47,346.75,346.28,346.49,9410.0,346.47,346.75,346.28,346.49,9410.0
2023-03-06 15:00:00,346.59,346.73,346.35,346.65,14685.0,346.59,346.73,346.35,346.65,14685.0
2023-03-06 15:05:00,346.65,346.88,346.54,346.78,7153.0,346.65,346.88,346.54,346.78,7153.0
2023-03-06 15:10:00,346.88,347.11,346.34,346.47,12425.0,346.88,347.11,346.34,346.47,12425.0
2023-03-06 15:15:00,346.55,346.56,345.84,346.17,19958.0,346.55,346.56,345.84,346.17,19958.0
2023-03-06 15:20:00,346.06,346.14,345.66,345.89,16084.0,346.06,346.14,345.66,345.89,16084.0
2023-03-06 15:25:00,345.87,345.93,345.5,345.65,15044.0,345.87,345.93,345.5,345.65,15044.0
2023-03-06 15:30:00,345.62,346.15,345.45,346.03,22783.0,345.62,346.15,345.45,346.03,22783.0
2023-03-06 15:35:00,346.06,346.31,345.81,345.95,25218.0,346.06,346.31,345.81,345.95,25218.0
2023-03-06 15:40:00,345.93,346.09,345.78,346.04,39353.0,345.93,346.09,345.78,346.04,39353.0
2023-03-06 15:45:00,346.03,346.15,345.67,346.07,43626.0,346.03,346.15,345.67,346.07,43626.0
2023-03-06 15:50:00,346.08,346.25,345.92,346.06,57865.0,346.08,346.25,345.92,346.06,57865.0
2023-03-06 15:55:00,346.12,347.2,346.12,347.02,131430.0,346.12,347.2,346.12,347.02,131430.0
2023-03-07 09:30:00,347.55,349.65,347.12,349.61,55953.0,347.55,349.65,347.12,349.61,55953.0
2023-03-07 09:35:00,349.52,350.7,349.39,350.53,21016.0,349.52,350.7,349.39,350.53,21016.0
2023-03-07 09:40:00,350.92,351.72,350.69,351.42,25609.0,350.92,351.72,350.69,351.42,25609.0
2023-03-07 09:45:00,351.41,352.17,351.14,351.52,19770.0,351.41,352.17,351.14,351.52,19770.0
2023-03-07 09:50:00,351.28,351.54,350.43,351.16,15691.0,351.28,351.54,350.43,351.16,15691.0
2023-03-07 09:55:00,351.13,351.47,350.2,350.44,11873.0,351.13,351.47,350.2,350.44,11873.0
2023-03-07 10:00:00,350.16,350.32,347.28,347.57,24208.0,350.16,350.32,347.28,347.57,24208.0
2023-03-07 10:05:00,347.31,347.82,346.12,346.48,12774.0,347.31,347.82,346.12,346.48,12774.0
2023-03-07 10:10:00,346.35,346.91,345.5,346.56,10406.0,346.35,346.91,345.5,346.56,10406.0
2023-03-07 10:15:00,346.6,346.73,345.73,345.77,16664.0,346.6,346.73,345.73,345.77,16664.0
2023-03-07 10:20:00,345.82,347.79,345.73,346.97,23164.0,345.82,347.79,345.73,346.97,23164.0
2023-03-07 10:25:00,347.18,348.13,346.9,347.2,10004.0,347.18,348.13,346.9,347.2,10004.0
2023-03-07 10:30:00,347.27,349.2,346.93,348.76,21732.0,347.27,349.2,346.93,348.76,21732.0
2023-03-07 10:35:00,348.89,349.98,348.89,349.0,29494.0,348.89,349.98,348.89,349.0,29494.0
2023-03-07 10:40:00,348.99,349.0,347.51,347.51,14575.0,348.99,349.0,347.51,347.51,14575.0
2023-03-07 10:45:00,347.37,348.78,347.32,348.43,13761.0,347.37,348.78,347.32,348.43,13761.0
2023-03-07 10:50:00,348.41,348.41,347.23,348.26,15141.0,348.41,348.41,347.23,348.26,15141.0
2023-03-07 10:55:00,348.15,348.35,346.53,346.56,9320.0,348.15,348.35,346.53,346.56,9320.0
2023-03-07 11:00:00,346.39,347.3,346.29,347.08,12406.0,346.39,347.3,346.29,347.08,12406.0
2023-03-07 11:05:00,347.03,347.45,346.87,346.99,7852.0,347.03,347.45,346.87,346.99,7852.0
2023-03-07 11:10:00,347.14,347.72,346.19,346.25,13953.0,347.14,347.72,346.19,346.25,13953.0
2023-03-07 11:15:00,346.22,346.58,345.99,346.24,9632.0,346.22,346.58,345.99,346.24,9632.0
2023-03-07 11:20:00,346.4,346.48,345.88,346.06,7417.0,346.4,346.48,345.88,346.06,7417.0
2023-03-07 11:25:00,346.08,347.1,345.96,346.09,11034.0,346.08,347.1,345.96,346.09,11034.0
2023-03-07 11:30:00,346.06,346.4,345.8,346.17,11560.0,346.06,346.4,345.8,346.17,11560.0
2023-03-07 11:35:00,346.21,346.78,346.14,346.19,7026.0,346.21,346.78,346.14,346.19,7026.0
2023-03-07 11:40:00,346.22,347.0,345.6,347.0,9692.0,346.22,347.0,345.6,347.0,9692.0
2023-03-07 11:45:00,347.09,347.56,346.81,347.13,10339.0,347.09,347.56,346.81,347.13,10339.0
2023-03-07 11:50:00,347.37,347.37,346.49,346.69,12458.0,347.37,347.37,346.49,346.69,12458.0
2023-03-07 11:55:00,346.61,346.61,345.78,345.95,15146.0,346.61,346.61,345.78,345.95,15146.0
2023-03-07 12:00:00,346.1,346.12,345.41,345.61,5593.0,346.1,346.12,345.41,345.61,5593.0
2023-03-07 12:05:00,345.7,345.73,345.27,345.62,1791.0,345.7,345.73,345.27,345.62,1791.0
2023-03-07 12:10:00,345.75,345.95,345.44,345.56,5642.0,345.75,345.95,345.44,345.56,5642.0
2023-03-07 12:15:00,345.56,346.64,345.55,346.61,6290.0,345.56,346.64,345.55,346.61,6290.0
2023-03-07 12:20:00,346.68,347.74,346.36,346.74,12055.0,346.68,347.74,346.36,346.74,12055.0
2023-03-07 12:25:00,346.89,347.87,346.8,347.13,9487.0,346.89,347.87,346.8,347.13,9487.0
2023-03-07 12:30:00,346.93,347.75,346.93,347.71,16703.0,346.93,347.75,346.93,347.71,16703.0
2023-03-07 12:35:00,347.67,348.0,347.37,347.73,4916.0,347.67,348.0,347.37,347.73,4916.0
2023-03-07 12:40:00,347.7,347.7,347.1,347.45,11229.0,347.7,347.7,347.1,347.45,11229.0
2023-03-07 12:45:00,347.51,347.64,347.13,347.51,4652.0,347.51,347.64,347.13,347.51,4652.0
2023-03-07 12:50:00,347.52,347.59,346.55,346.71,4088.0,347.52,347.59,346.55,346.71,4088.0
2023-03-07 12:55:00,346.67,346.73,346.22,346.52,4181.0,346.67,346.73,346.22,346.52,4181.0
2023-03-07 13:00:00,346.32,346.72,346.17,346.25,9392.0,346.32,346.72,346.17,346.25,9392.0
2023-03-07 13:05:00,346.27,346.27,345.5,345.53,4215.0,346.27,346.27,345.5,345.53,4215.0
2023-03-07 13:10:00,345.75,345.84,345.4,345.72,3757.0,345.75,345.84,345.4,345.72,3757.0
2023-03-07 13:15:00,345.7,345.77,345.53,345.77,3798.0,345.7,345.77,345.53,345.77,3798.0
2023-03-07 13:20:00,345.77,345.85,345.65,345.76,2584.0,345.77,345.85,345.65,345.76,2584.0
2023-03-07 13:25:00,345.63,346.0,345.63,345.94,4833.0,345.63,346.0,345.63,345.94,4833.0
2023-03-07 13:30:00,345.9,346.32,345.71,345.75,6469.0,345.9,346.32,345.71,345.75,6469.0
2023-03-07 13:35:00,345.77,345.99,345.47,345.53,5213.0,345.77,345.99,345.47,345.53,5213.0
2023-03-07 13:40:00,345.28,345.28,344.6,344.76,7010.0,345.28,345.28,344.6,344.76,7010.0
2023-03-07 13:45:00,344.7,344.79,344.19,344.45,9811.0,344.7,344.79,344.19,344.45,9811.0
2023-03-07 13:50:00,344.65,344.9,344.55,344.62,4406.0,344.65,344.9,344.55,344.62,4406.0
2023-03-07 13:55:00,344.65,345.28,344.52,345.23,6217.0,344.65,345.28,344.52,345.23,6217.0
2023-03-07 14:00:00,345.39,345.43,344.6,344.85,7565.0,345.39,345.43,344.6,344.85,7565.0
2023-03-07 14:05:00,344.83,345.53,344.83,345.35,5206.0,344.83,345.53,344.83,345.35,5206.0
2023-03-07 14:10:00,345.32,346.06,345.32,345.99,10189.0,345.32,346.06,345.32,345.99,10189.0
2023-03-07 14:15:00,345.91,346.03,345.69,345.85,9375.0,345.91,346.03,345.69,345.85,9375.0
2023-03-07 14:20:00,345.98,346.07,345.37,345.4,11955.0,345.98,346.07,345.37,345.4,11955.0
2023-03-07 14:25:00,345.52,345.8,345.43,345.51,5397.0,345.52,345.8,345.43,345.51,5397.0
2023-03-07 14:30:00,345.44,345.63,345.3,345.4,3896.0,345.44,345.63,345.3,345.4,3896.0
2023-03-07 14:35:00,345.38,345.46,345.12,345.12,3200.0,345.38,345.46,345.12,345.12,3200.0
2023-03-07 14:40:00,345.1,345.32,344.45,344.71,31519.0,345.1,345.32,344.45,344.71,31519.0
2023-03-07 14:45:00,344.66,344.9,344.44,344.85,15725.0,344.66,344.9,344.44,344.85,15725.0
2023-03-07 14:50:00,344.69,344.74,344.5,344.51,5594.0,344.69,344.74,344.5,344.51,5594.0
2023-03-07 14:55:00,344.48,344.51,344.13,344.2,10349.0,344.48,344.51,344.13,344.2,10349.0
2023-03-07 15:00:00,344.13,344.92,344.13,344.62,13601.0,344.13,344.92,344.13,344.62,13601.0
2023-03-07 15:05:00,344.6,345.0,344.28,344.32,12073.0,344.6,345.0,344.28,344.32,12073.0
2023-03-07 15:10:00,344.41,344.75,344.39,344.49,11088.0,344.41,344.75,344.39,344.49,11088.0
2023-03-07 15:15:00,344.55,345.18,344.55,345.18,10740.0,344.55,345.18,344.55,345.18,10740.0
2023-03-07 15:20:00,345.15,345.22,344.64,344.69,10956.0,345.15,345.22,344.64,344.69,10956.0
2023-03-07 15:25:00,344.59,344.68,344.22,344.38,7134.0,344.59,344.68,344.22,344.38,7134.0
2023-03-07 15:30:00,344.39,345.0,344.18,344.81,13137.0,344.39,345.0,344.18,344.81,13137.0
2023-03-07 15:35:00,344.74,344.92,344.57,344.75,7016.0,344.74,344.92,344.57,344.75,7016.0
2023-03-07 15:40:00,344.71,344.81,344.42,344.58,10452.0,344.71,344.81,344.42,344.58,10452.0
2023-03-07 15:45:00,344.59,344.63,344.25,344.5,11697.0,344.59,344.63,344.25,344.5,11697.0
2023-03-07 15:50:00,344.6,344.85,344.06,344.79,67224.0,344.6,344.85,344.06,344.79,67224.0
2023-03-07 15:55:00,344.71,345.07,344.64,344.86,78890.0,344.71,345.07,344.64,344.86,78890.0
2023-03-08 09:30:00,346.74,348.51,345.26,345.48,50322.0,346.74,348.51,345.26,345.48,50322.0
2023-03-08 09:35:00,345.59,346.15,345.12,345.86,12881.0,345.59,346.15,345.12,345.86,12881.0
2023-03-08 09:40:00,345.66,346.74,345.27,345.89,18046.0,345.66,346.74,345.27,345.89,18046.0
2023-03-08 09:45:00,345.66,346.22,345.31,345.84,10790.0,345.66,346.22,345.31,345.84,10790.0
2023-03-08 09:50:00,345.7,345.95,344.59,344.82,20325.0,345.7,345.95,344.59,344.82,20325.0
2023-03-08 09:55:00,344.98,345.98,344.97,345.43,6882.0,344.98,345.98,344.97,345.43,6882.0
2023-03-08 10:00:00,345.19,345.26,343.47,344.75,16798.0,345.19,345.26,343.47,344.75,16798.0
2023-03-08 10:05:00,344.84,345.1,344.01,345.1,12620.0,344.84,345.1,344.01,345.1,12620.0
2023-03-08 10:10:00,344.84,346.01,344.83,345.25,7883.0,344.84,346.01,344.83,345.25,7883.0
2023-03-08 10:15:00,345.22,345.46,344.18,344.36,22237.0,345.22,345.46,344.18,344.36,22237.0
2023-03-08 10:20:00,344.49,346.41,343.84,346.11,14211.0,344.49,346.41,343.84,346.11,14211.0
2023-03-08 10:25:00,346.0,346.03,345.28,345.46,9399.0,346.0,346.03,345.28,345.46,9399.0
2023-03-08 10:30:00,345.55,347.2,345.36,347.2,47685.0,345.55,347.2,345.36,347.2,47685.0
2023-03-08 10:35:00,347.04,347.46,346.52,346.63,14873.0,347.04,347.46,346.52,346.63,14873.0
2023-03-08 10:40:00,346.69,346.74,345.97,346.25,11047.0,346.69,346.74,345.97,346.25,11047.0
2023-03-08 10:45:00,346.39,346.61,345.43,345.43,22798.0,346.39,346.61,345.43,345.43,22798.0
2023-03-08 10:50:00,345.66,346.19,345.56,346.14,13907.0,345.66,346.19,345.56,346.14,13907.0
2023-03-08 10:55:00,346.14,346.69,345.84,346.28,15967.0,346.14,346.69,345.84,346.28,15967.0
2023-03-08 11:00:00,346.36,347.43,346.36,347.17,13314.0,346.36,347.43,346.36,347.17,13314.0
2023-03-08 11:05:00,347.19,348.15,347.16,347.8,10475.0,347.19,348.15,347.16,347.8,10475.0
2023-03-08 11:10:00,347.79,348.08,347.48,347.71,13969.0,347.79,348.08,347.48,347.71,13969.0
2023-03-08 11:15:00,347.73,347.95,347.62,347.67,8270.0,347.73,347.95,347.62,347.67,8270.0
2023-03-08 11:20:00,347.69,347.69,347.17,347.17,14015.0,347.69,347.69,347.17,347.17,14015.0
2023-03-08 11:25:00,347.1,347.54,346.47,346.53,23562.0,347.1,347.54,346.47,346.53,23562.0
2023-03-08 11:30:00,346.57,346.61,345.7,345.79,10800.0,346.57,346.61,345.7,345.79,10800.0
2023-03-08 11:35:00,345.65,346.7,345.45,346.54,11402.0,345.65,346.7,345.45,346.54,11402.0
2023-03-08 11:40:00,346.68,347.45,346.67,347.44,7466.0,346.68,347.45,346.67,347.44,7466.0
2023-03-08 11:45:00,347.53,348.69,347.53,348.56,13912.0,347.53,348.69,347.53,348.56,13912.0
2023-03-08 11:50:00,348.67,348.67,348.07,348.1,16375.0,348.67,348.67,348.07,348.1,16375.0
2023-03-08 11:55:00,348.21,348.21,347.66,347.79,11840.0,348.21,348.21,347.66,347.79,11840.0
2023-03-08 12:00:00,347.86,347.92,346.98,347.1,9244.0,347.86,347.92,346.98,347.1,9244.0
2023-03-08 12:05:00,347.07,347.19,346.44,346.44,10117.0,347.07,347.19,346.44,346.44,10117.0
2023-03-08 12:10:00,346.6,346.87,346.33,346.53,18009.0,346.6,346.87,346.33,346.53,18009.0
2023-03-08 12:15:00,346.48,346.98,346.48,346.71,12827.0,346.48,346.98,346.48,346.71,12827.0
2023-03-08 12:20:00,346.67,346.96,346.66,346.81,11340.0,346.67,346.96,346.66,346.81,11340.0
2023-03-08 12:25:00,346.81,346.92,346.36,346.47,22725.0,346.81,346.92,346.36,346.47,22725.0
2023-03-08 12:30:00,346.36,346.49,345.74,346.07,16900.0,346.36,346.49,345.74,346.07,16900.0
2023-03-08 12:35:00,346.08,347.03,346.08,346.95,13071.0,346.08,347.03,346.08,346.95,13071.0
2023-03-08 12:40:00,346.83,347.04,346.36,346.76,8571.0,346.83,347.04,346.36,346.76,8571.0
2023-03-08 12:45:00,346.71,346.88,346.42,346.85,8417.0,346.71,346.88,346.42,346.85,8417.0
2023-03-08 12:50:00,346.85,346.93,346.44,346.68,10793.0,346.85,346.93,346.44,346.68,10793.0
2023-03-08 12:55:00,346.45,346.49,345.91,346.16,11379.0,346.45,346.49,345.91,346.16,11379.0
2023-03-08 13:00:00,346.18,346.55,345.43,346.17,21643.0,346.18,346.55,345.43,346.17,21643.0
2023-03-08 13:05:00,346.08,346.55,346.0,346.0,17934.0,346.08,346.55,346.0,346.0,17934.0
2023-03-08 13:10:00,345.95,346.26,345.67,345.84,7853.0,345.95,346.26,345.67,345.84,7853.0
2023-03-08 13:15:00,345.77,345.88,345.35,345.82,8941.0,345.77,345.88,345.35,345.82,8941.0
2023-03-08 13:20:00,345.68,346.09,345.52,345.96,5657.0,345.68,346.09,345.52,345.96,5657.0
2023-03-08 13:25:00,345.96,345.96,345.33,345.48,6909.0,345.96,345.96,345.33,345.48,6909.0
2023-03-08 13:30:00,345.42,345.73,345.12,345.62,9254.0,345.42,345.73,345.12,345.62,9254.0
2023-03-08 13:35:00,345.56,345.61,345.34,345.39,5021.0,345.56,345.61,345.34,345.39,5021.0
2023-03-08 13:40:00,345.25,345.48,344.91,345.42,9271.0,345.25,345.48,344.91,345.42,9271.0
2023-03-08 13:45:00,345.34,345.69,345.34,345.68,5681.0,345.34,345.69,345.34,345.68,5681.0
2023-03-08 13:50:00,345.65,346.08,345.64,345.85,10269.0,345.65,346.08,345.64,345.85,10269.0
2023-03-08 13:55:00,346.01,346.03,345.52,345.81,8430.0,346.01,346.03,345.52,345.81,8430.0
2023-03-08 14:00:00,345.91,346.07,345.61,345.64,5020.0,345.91,346.07,345.61,345.64,5020.0
2023-03-08 14:05:00,345.58,345.66,345.22,345.64,14065.0,345.58,345.66,345.22,345.64,14065.0
2023-03-08 14:10:00,345.64,346.1,345.64,345.76,10539.0,345.64,346.1,345.64,345.76,10539.0
2023-03-08 14:15:00,345.69,345.88,345.5,345.88,10036.0,345.69,345.88,345.5,345.88,10036.0
2023-03-08 14:20:00,345.8,346.01,345.69,345.8,2889.0,345.8,346.01,345.69,345.8,2889.0
2023-03-08 14:25:00,345.73,346.11,345.73,345.86,7868.0,345.73,346.11,345.73,345.86,7868.0
2023-03-08 14:30:00,345.99,346.07,345.75,345.91,9545.0,345.99,346.07,345.75,345.91,9545.0
2023-03-08 14:35:00,345.84,346.14,345.82,345.84,10018.0,345.84,346.14,345.82,345.84,10018.0
2023-03-08 14:40:00,345.79,346.01,345.77,346.01,7963.0,345.79,346.01,345.77,346.01,7963.0
2023-03-08 14:45:00,345.89,346.02,345.72,345.72,32546.0,345.89,346.02,345.72,345.72,32546.0
2023-03-08 14:50:00,345.82,345.82,345.38,345.57,6501.0,345.82,345.82,345.38,345.57,6501.0
2023-03-08 14:55:00,345.65,345.76,345.28,345.48,4814.0,345.65,345.76,345.28,345.48,4814.0
2023-03-08 15:00:00,345.48,345.8,345.43,345.44,8648.0,345.48,345.8,345.43,345.44,8648.0
2023-03-08 15:05:00,345.42,345.43,344.9,345.35,10640.0,345.42,345.43,344.9,345.35,10640.0
2023-03-08 15:10:00,345.27,345.4,345.17,345.28,11428.0,345.27,345.4,345.17,345.28,11428.0
2023-03-08 15:15:00,345.29,345.63,345.27,345.34,15864.0,345.29,345.63,345.27,345.34,15864.0
2023-03-08 15:20:00,345.33,345.53,345.26,345.36,13858.0,345.33,345.53,345.26,345.36,13858.0
2023-03-08 15:25:00,345.33,345.56,345.26,345.56,10795.0,345.33,345.56,345.26,345.56,10795.0
2023-03-08 15:30:00,345.56,345.81,345.42,345.81,24828.0,345.56,345.81,345.42,345.81,24828.0
2023-03-08 15:35:00,345.8,346.25,345.68,345.74,56203.0,345.8,346.25,345.68,345.74,56203.0
2023-03-08 15:40:00,345.78,346.08,345.78,345.97,74516.0,345.78,346.08,345.78,345.97,74516.0
2023-03-08 15:45:00,345.97,346.22,345.79,345.92,147425.0,345.97,346.22,345.79,345.92,147425.0
2023-03-08 15:50:00,346.0,346.05,345.44,345.5,73134.0,346.0,346.05,345.44,345.5,73134.0
2023-03-08 15:55:00,345.44,345.93,345.38,345.84,144912.0,345.44,345.93,345.38,345.84,144912.0
2023-03-09 09:30:00,344.72,345.72,343.02,345.22,93559.0,344.72,345.72,343.02,345.22,93559.0
2023-03-09 09:35:00,345.1,345.47,343.94,345.36,27717.0,345.1,345.47,343.94,345.36,27717.0
2023-03-09 09:40:00,345.78,346.85,345.39,346.42,22342.0,345.78,346.85,345.39,346.42,22342.0
2023-03-09 09:45:00,346.28,347.8,346.16,347.43,18513.0,346.28,347.8,346.16,347.43,18513.0
2023-03-09 09:50:00,347.57,348.11,347.23,347.58,14654.0,347.57,348.11,347.23,347.58,14654.0
2023-03-09 09:55:00,347.61,348.54,347.53,348.1,9101.0,347.61,348.54,347.53,348.1,9101.0
2023-03-09 10:00:00,348.01,349.55,347.71,349.55,28984.0,348.01,349.55,347.71,349.55,28984.0
2023-03-09 10:05:00,349.56,350.0,348.96,349.55,49017.0,349.56,350.0,348.96,349.55,49017.0
2023-03-09 10:10:00,349.55,349.69,349.13,349.41,21606.0,349.55,349.69,349.13,349.41,21606.0
2023-03-09 10:15:00,349.3,349.61,348.29,349.56,21056.0,349.3,349.61,348.29,349.56,21056.0
2023-03-09 10:20:00,349.55,350.13,349.07,349.19,30706.0,349.55,350.13,349.07,349.19,30706.0
2023-03-09 10:25:00,349.26,349.36,348.25,348.82,25939.0,349.26,349.36,348.25,348.82,25939.0
2023-03-09 10:30:00,348.81,349.35,348.43,349.24,14636.0,348.81,349.35,348.43,349.24,14636.0
2023-03-09 10:35:00,349.28,349.62,348.94,348.94,11619.0,349.28,349.62,348.94,348.94,11619.0
2023-03-09 10:40:00,348.92,349.74,348.92,349.48,12694.0,348.92,349.74,348.92,349.48,12694.0
2023-03-09 10:45:00,349.4,349.62,348.92,349.19,17787.0,349.4,349.62,348.92,349.19,17787.0
2023-03-09 10:50:00,349.06,349.19,348.47,348.56,13426.0,349.06,349.19,348.47,348.56,13426.0
2023-03-09 10:55:00,348.58,348.58,347.78,347.84,15060.0,348.58,348.58,347.78,347.84,15060.0
2023-03-09 11:00:00,347.72,347.92,347.18,347.5,43289.0,347.72,347.92,347.18,347.5,43289.0
2023-03-09 11:05:00,347.5,347.53,346.59,347.09,22362.0,347.5,347.53,346.59,347.09,22362.0
2023-03-09 11:10:00,347.09,347.42,346.8,347.39,32711.0,347.09,347.42,346.8,347.39,32711.0
2023-03-09 11:15:00,347.33,347.46,346.92,346.98,7363.0,347.33,347.46,346.92,346.98,7363.0
2023-03-09 11:20:00,347.06,347.47,346.68,347.27,35752.0,347.06,347.47,346.68,347.27,35752.0
2023-03-09 11:25:00,347.25,347.25,346.15,346.31,16667.0,347.25,347.25,346.15,346.31,16667.0
2023-03-09 11:30:00,346.45,346.84,346.31,346.65,10737.0,346.45,346.84,346.31,346.65,10737.0
2023-03-09 11:35:00,346.7,347.12,346.62,346.62,9395.0,346.7,347.12,346.62,346.62,9395.0
2023-03-09 11:40:00,346.79,347.35,346.68,347.05,20720.0,346.79,347.35,346.68,347.05,20720.0
2023-03-09 11:45:00,346.98,347.2,346.55,346.88,35343.0,346.98,347.2,346.55,346.88,35343.0
2023-03-09 11:50:00,346.85,347.11,346.55,346.62,12691.0,346.85,347.11,346.55,346.62,12691.0
2023-03-09 11:55:00,346.64,346.7,346.39,346.44,23177.0,346.64,346.7,346.39,346.44,23177.0
2023-03-09 12:00:00,346.46,346.65,345.57,345.95,16758.0,346.46,346.65,345.57,345.95,16758.0
2023-03-09 12:05:00,345.83,346.39,345.55,346.11,17952.0,345.83,346.39,345.55,346.11,17952.0
2023-03-09 12:10:00,346.27,346.31,345.69,345.8,20322.0,346.27,346.31,345.69,345.8,20322.0
2023-03-09 12:15:00,345.92,346.36,345.92,346.23,37486.0,345.92,346.36,345.92,346.23,37486.0
2023-03-09 12:20:00,346.13,346.7,345.87,346.57,57749.0,346.13,346.7,345.87,346.57,57749.0
2023-03-09 12:25:00,346.58,347.14,346.47,347.06,13128.0,346.58,347.14,346.47,347.06,13128.0
2023-03-09 12:30:00,347.06,347.12,346.43,346.55,15813.0,347.06,347.12,346.43,346.55,15813.0
2023-03-09 12:35:00,346.55,346.59,345.69,345.85,15994.0,346.55,346.59,345.69,345.85,15994.0
2023-03-09 12:40:00,345.86,346.07,345.08,345.2,20751.0,345.86,346.07,345.08,345.2,20751.0
2023-03-09 12:45:00,345.16,345.23,344.41,344.47,11153.0,345.16,345.23,344.41,344.47,11153.0
2023-03-09 12:50:00,344.52,345.21,344.52,344.99,5787.0,344.52,345.21,344.52,344.99,5787.0
2023-03-09 12:55:00,345.03,345.19,344.76,344.97,5459.0,345.03,345.19,344.76,344.97,5459.0
2023-03-09 13:00:00,344.9,345.41,344.83,345.21,57838.0,344.9,345.41,344.83,345.21,57838.0
2023-03-09 13:05:00,345.22,345.34,344.76,344.92,8157.0,345.22,345.34,344.76,344.92,8157.0
2023-03-09 13:10:00,344.89,344.89,344.15,344.37,5740.0,344.89,344.89,344.15,344.37,5740.0
2023-03-09 13:15:00,344.38,344.47,343.76,343.94,26629.0,344.38,344.47,343.76,343.94,26629.0
2023-03-09 13:20:00,343.94,344.13,342.55,342.66,84668.0,343.94,344.13,342.55,342.66,84668.0
2023-03-09 13:25:00,342.57,342.66,341.98,342.3,47006.0,342.57,342.66,341.98,342.3,47006.0
2023-03-09 13:30:00,342.13,342.29,341.56,341.82,18211.0,342.13,342.29,341.56,341.82,18211.0
2023-03-09 13:35:00,341.94,342.1,341.43,341.46,23314.0,341.94,342.1,341.43,341.46,23314.0
2023-03-09 13:40:00,341.49,341.7,341.16,341.65,64725.0,341.49,341.7,341.16,341.65,64725.0
2023-03-09 13:45:00,341.58,341.7,340.09,340.35,35894.0,341.58,341.7,340.09,340.35,35894.0
2023-03-09 13:50:00,340.3,340.69,339.83,340.67,37770.0,340.3,340.69,339.83,340.67,37770.0
2023-03-09 13:55:00,340.7,340.8,340.09,340.28,17919.0,340.7,340.8,340.09,340.28,17919.0
2023-03-09 14:00:00,340.3,340.44,339.59,339.72,24302.0,340.3,340.44,339.59,339.72,24302.0
2023-03-09 14:05:00,339.61,340.27,339.46,340.27,11875.0,339.61,340.27,339.46,340.27,11875.0
2023-03-09 14:10:00,340.21,340.41,339.91,340.15,27645.0,340.21,340.41,339.91,340.15,27645.0
2023-03-09 14:15:00,340.23,340.61,339.93,340.16,20110.0,340.23,340.61,339.93,340.16,20110.0
2023-03-09 14:20:00,340.25,340.88,340.11,340.88,6613.0,340.25,340.88,340.11,340.88,6613.0
2023-03-09 14:25:00,340.92,341.03,340.32,340.36,9641.0,340.92,341.03,340.32,340.36,9641.0
2023-03-09 14:30:00,340.14,340.14,339.21,339.35,8911.0,340.14,340.14,339.21,339.35,8911.0
2023-03-09 14:35:00,339.46,340.23,339.43,339.92,10954.0,339.46,340.23,339.43,339.92,10954.0
2023-03-09 14:40:00,340.11,340.72,340.11,340.45,14428.0,340.11,340.72,340.11,340.45,14428.0
2023-03-09 14:45:00,340.4,340.64,339.59,339.71,19345.0,340.4,340.64,339.59,339.71,19345.0
2023-03-09 14:50:00,339.84,340.18,339.67,339.89,13304.0,339.84,340.18,339.67,339.89,13304.0
2023-03-09 14:55:00,339.84,340.14,339.63,340.04,20561.0,339.84,340.14,339.63,340.04,20561.0
2023-03-09 15:00:00,340.14,340.54,339.64,339.72,55287.0,340.14,340.54,339.64,339.72,55287.0
2023-03-09 15:05:00,339.81,340.01,339.19,339.31,26596.0,339.81,340.01,339.19,339.31,26596.0
2023-03-09 15:10:00,339.35,339.56,338.82,338.91,72462.0,339.35,339.56,338.82,338.91,72462.0
2023-03-09 15:15:00,338.99,339.1,338.01,338.12,44532.0,338.99,339.1,338.01,338.12,44532.0
2023-03-09 15:20:00,338.1,338.61,337.27,337.8,42341.0,338.1,338.61,337.27,337.8,42341.0
2023-03-09 15:25:00,337.75,338.5,337.46,337.49,38138.0,337.75,338.5,337.46,337.49,38138.0
2023-03-09 15:30:00,337.4,338.96,336.99,338.48,55217.0,337.4,338.96,336.99,338.48,55217.0
2023-03-09 15:35:00,338.51,338.8,337.84,338.73,25692.0,338.51,338.8,337.84,338.73,25692.0
2023-03-09 15:40:00,338.69,339.24,338.54,338.9,19788.0,338.69,339.24,338.54,338.9,19788.0
2023-03-09 15:45:00,338.91,339.43,338.18,339.18,27277.0,338.91,339.43,338.18,339.18,27277.0
2023-03-09 15:50:00,339.1,339.94,338.69,339.15,76194.0,339.1,339.94,338.69,339.15,76194.0
2023-03-09 15:55:00,339.2,339.32,338.06,338.36,129243.0,339.2,339.32,338.06,338.36,129243.0
2023-03-10 09:30:00,338.34,338.52,335.35,335.85,81136.0,338.34,338.52,335.35,335.85,81136.0
2023-03-10 09:35:00,335.52,335.89,333.89,334.13,35775.0,335.52,335.89,333.89,334.13,35775.0
2023-03-10 09:40:00,334.07,334.43,333.33,333.38,34497.0,334.07,334.43,333.33,333.38,34497.0
2023-03-10 09:45:00,333.5,333.5,331.82,333.14,45770.0,333.5,333.5,331.82,333.14,45770.0
2023-03-10 09:50:00,333.31,333.49,331.62,331.93,19709.0,333.31,333.49,331.62,331.93,19709.0
2023-03-10 09:55:00,332.09,332.43,331.05,331.65,29589.0,332.09,332.43,331.05,331.65,29589.0
2023-03-10 10:00:00,331.57,333.46,331.57,333.16,33027.0,331.57,333.46,331.57,333.16,33027.0
2023-03-10 10:05:00,333.24,334.15,332.97,334.04,18640.0,333.24,334.15,332.97,334.04,18640.0
2023-03-10 10:10:00,333.62,333.79,332.22,332.4,38849.0,333.62,333.79,332.22,332.4,38849.0
2023-03-10 10:15:00,332.09,332.52,331.25,331.64,38517.0,332.09,332.52,331.25,331.64,38517.0
2023-03-10 10:20:00,331.63,331.86,330.95,331.64,19511.0,331.63,331.86,330.95,331.64,19511.0
2023-03-10 10:25:00,331.94,331.98,330.83,331.21,12715.0,331.94,331.98,330.83,331.21,12715.0
2023-03-10 10:30:00,331.21,332.08,331.21,331.86,25175.0,331.21,332.08,331.21,331.86,25175.0
2023-03-10 10:35:00,332.3,332.87,331.91,332.17,18032.0,332.3,332.87,331.91,332.17,18032.0
2023-03-10 10:40:00,332.09,332.98,331.11,331.25,14537.0,332.09,332.98,331.11,331.25,14537.0
2023-03-10 10:45:00,331.28,331.6,330.3,330.88,21862.0,331.28,331.6,330.3,330.88,21862.0
2023-03-10 10:50:00,330.79,331.87,330.47,331.86,16071.0,330.79,331.87,330.47,331.86,16071.0
2023-03-10 10:55:00,331.95,333.71,331.95,333.4,27371.0,331.95,333.71,331.95,333.4,27371.0
2023-03-10 11:00:00,333.42,333.63,332.52,333.24,17488.0,333.42,333.63,332.52,333.24,17488.0
2023-03-10 11:05:00,333.03,334.01,332.62,333.85,23516.0,333.03,334.01,332.62,333.85,23516.0
2023-03-10 11:10:00,333.82,334.48,333.35,333.65,23706.0,333.82,334.48,333.35,333.65,23706.0
2023-03-10 11:15:00,333.71,334.81,333.4,334.71,10534.0,333.71,334.81,333.4,334.71,10534.0
2023-03-10 11:20:00,334.6,335.66,334.48,335.66,39129.0,334.6,335.66,334.48,335.66,39129.0
2023-03-10 11:25:00,335.54,336.0,335.39,335.49,88607.0,335.54,336.0,335.39,335.49,88607.0
2023-03-10 11:30:00,335.42,336.17,335.34,335.99,97454.0,335.42,336.17,335.34,335.99,97454.0
2023-03-10 11:35:00,335.99,335.99,334.97,335.12,69873.0,335.99,335.99,334.97,335.12,69873.0
2023-03-10 11:40:00,335.31,335.48,334.6,334.79,16733.0,335.31,335.48,334.6,334.79,16733.0
2023-03-10 11:45:00,334.67,334.67,333.06,333.5,44668.0,334.67,334.67,333.06,333.5,44668.0
2023-03-10 11:50:00,333.52,333.55,332.86,333.36,25177.0,333.52,333.55,332.86,333.36,25177.0
2023-03-10 11:55:00,333.35,333.71,333.0,333.44,7610.0,333.35,333.71,333.0,333.44,7610.0
2023-03-10 12:00:00,333.46,334.05,333.45,333.72,13499.0,333.46,334.05,333.45,333.72,13499.0
2023-03-10 12:05:00,333.8,334.05,333.02,333.08,20889.0,333.8,334.05,333.02,333.08,20889.0
2023-03-10 12:10:00,332.88,333.53,332.61,332.95,11886.0,332.88,333.53,332.61,332.95,11886.0
2023-03-10 12:15:00,332.79,333.96,332.79,333.47,16263.0,332.79,333.96,332.79,333.47,16263.0
2023-03-10 12:20:00,333.44,333.94,333.32,333.48,27912.0,333.44,333.94,333.32,333.48,27912.0
2023-03-10 12:25:00,333.51,333.79,333.08,333.75,9859.0,333.51,333.79,333.08,333.75,9859.0
2023-03-10 12:30:00,333.95,334.43,333.5,333.98,45961.0,333.95,334.43,333.5,333.98,45961.0
2023-03-10 12:35:00,333.97,334.2,333.49,333.81,19529.0,333.97,334.2,333.49,333.81,19529.0
2023-03-10 12:40:00,333.89,333.89,332.98,333.23,8296.0,333.89,333.89,332.98,333.23,8296.0
2023-03-10 12:45:00,333.2,333.54,332.7,332.93,11433.0,333.2,333.54,332.7,332.93,11433.0
2023-03-10 12:50:00,333.03,333.21,332.71,332.85,8586.0,333.03,333.21,332.71,332.85,8586.0
2023-03-10 12:55:00,332.76,332.76,331.89,332.03,13523.0,332.76,332.76,331.89,332.03,13523.0
2023-03-10 13:00:00,332.11,332.61,331.97,332.46,6567.0,332.11,332.61,331.97,332.46,6567.0
2023-03-10 13:05:00,332.24,332.76,332.24,332.51,5140.0,332.24,332.76,332.24,332.51,5140.0
2023-03-10 13:10:00,332.42,332.79,332.42,332.5,5877.0,332.42,332.79,332.42,332.5,5877.0
2023-03-10 13:15:00,332.33,332.57,331.98,332.29,27344.0,332.33,332.57,331.98,332.29,27344.0
2023-03-10 13:20:00,332.38,332.61,331.66,331.92,9568.0,332.38,332.61,331.66,331.92,9568.0
2023-03-10 13:25:00,331.79,331.79,330.92,331.17,8477.0,331.79,331.79,330.92,331.17,8477.0
2023-03-10 13:30:00,330.96,331.27,330.39,330.47,20431.0,330.96,331.27,330.39,330.47,20431.0
2023-03-10 13:35:00,330.45,330.71,330.31,330.6,12621.0,330.45,330.71,330.31,330.6,12621.0
2023-03-10 13:40:00,330.57,330.7,330.24,330.6,17967.0,330.57,330.7,330.24,330.6,17967.0
2023-03-10 13:45:00,330.48,330.64,329.89,329.98,13289.0,330.48,330.64,329.89,329.98,13289.0
2023-03-10 13:50:00,330.06,330.18,329.19,329.19,47442.0,330.06,330.18,329.19,329.19,47442.0
2023-03-10 13:55:00,329.27,329.62,328.78,328.94,25280.0,329.27,329.62,328.78,328.94,25280.0
2023-03-10 14:00:00,329.0,330.2,328.87,330.03,36293.0,329.0,330.2,328.87,330.03,36293.0
2023-03-10 14:05:00,330.12,330.8,329.61,330.8,22282.0,330.12,330.8,329.61,330.8,22282.0
2023-03-10 14:10:00,330.78,331.43,330.46,330.64,23590.0,330.78,331.43,330.46,330.64,23590.0
2023-03-10 14:15:00,330.61,330.86,330.2,330.6,19437.0,330.61,330.86,330.2,330.6,19437.0
2023-03-10 14:20:00,330.58,330.85,330.0,330.15,15277.0,330.58,330.85,330.0,330.15,15277.0
2023-03-10 14:25:00,330.09,330.83,330.03,330.69,24432.0,330.09,330.83,330.03,330.69,24432.0
2023-03-10 14:30:00,330.49,331.67,330.49,331.4,30111.0,330.49,331.67,330.49,331.4,30111.0
2023-03-10 14:35:00,331.53,332.03,331.32,331.99,38318.0,331.53,332.03,331.32,331.99,38318.0
2023-03-10 14:40:00,331.77,333.0,331.51,331.55,29668.0,331.77,333.0,331.51,331.55,29668.0
2023-03-10 14:45:00,331.58,332.76,331.46,332.76,51115.0,331.58,332.76,331.46,332.76,51115.0
2023-03-10 14:50:00,332.74,332.74,331.56,331.99,32409.0,332.74,332.74,331.56,331.99,32409.0
2023-03-10 14:55:00,332.02,332.83,331.19,331.76,61103.0,332.02,332.83,331.19,331.76,61103.0
2023-03-10 15:00:00,331.78,332.12,331.1,331.87,19797.0,331.78,332.12,331.1,331.87,19797.0
2023-03-10 15:05:00,331.69,331.92,330.85,331.75,17599.0,331.69,331.92,330.85,331.75,17599.0
2023-03-10 15:10:00,331.69,332.21,330.75,331.15,26897.0,331.69,332.21,330.75,331.15,26897.0
2023-03-10 15:15:00,331.33,331.6,330.65,330.65,25685.0,331.33,331.6,330.65,330.65,25685.0
2023-03-10 15:20:00,330.61,330.93,330.47,330.9,26637.0,330.61,330.93,330.47,330.9,26637.0
2023-03-10 15:25:00,330.91,331.33,330.65,330.82,19104.0,330.91,331.33,330.65,330.82,19104.0
2023-03-10 15:30:00,330.79,330.89,329.9,330.03,26352.0,330.79,330.89,329.9,330.03,26352.0
2023-03-10 15:35:00,329.9,330.19,329.38,329.56,41703.0,329.9,330.19,329.38,329.56,41703.0
2023-03-10 15:40:00,329.59,329.59,328.53,328.75,43505.0,329.59,329.59,328.53,328.75,43505.0
2023-03-10 15:45:00,328.71,329.0,328.55,328.65,47876.0,328.71,329.0,328.55,328.65,47876.0
2023-03-10 15:50:00,328.74,329.95,328.5,329.39,89369.0,328.74,329.95,328.5,329.39,89369.0
2023-03-10 15:55:00,329.08,329.46,328.44,329.37,161415.0,329.08,329.46,328.44,329.37,161415.0
2023-03-13 09:30:00,329.42,330.0,325.15,325.63,89786.0,329.42,330.0,325.15,325.63,89786.0
2023-03-13 09:35:00,325.64,326.75,324.28,326.72,71919.0,325.64,326.75,324.28,326.72,71919.0
2023-03-13 09:40:00,327.0,328.34,326.9,327.22,31653.0,327.0,328.34,326.9,327.22,31653.0
2023-03-13 09:45:00,327.25,330.77,327.0,330.04,38734.0,327.25,330.77,327.0,330.04,38734.0
2023-03-13 09:50:00,330.06,330.79,328.59,329.48,63394.0,330.06,330.79,328.59,329.48,63394.0
2023-03-13 09:55:00,329.24,330.35,329.01,329.23,37501.0,329.24,330.35,329.01,329.23,37501.0
2023-03-13 10:00:00,329.24,329.36,327.84,328.25,16488.0,329.24,329.36,327.84,328.25,16488.0
2023-03-13 10:05:00,328.07,329.78,326.84,329.17,15309.0,328.07,329.78,326.84,329.17,15309.0
2023-03-13 10:10:00,329.38,329.52,327.58,327.68,29457.0,329.38,329.52,327.58,327.68,29457.0
2023-03-13 10:15:00,327.81,327.84,326.74,327.1,13330.0,327.81,327.84,326.74,327.1,13330.0
2023-03-13 10:20:00,326.87,328.52,326.75,327.52,17024.0,326.87,328.52,326.75,327.52,17024.0
2023-03-13 10:25:00,327.71,328.4,327.05,327.2,13066.0,327.71,328.4,327.05,327.2,13066.0
2023-03-13 10:30:00,327.44,329.2,327.42,329.07,69065.0,327.44,329.2,327.42,329.07,69065.0
2023-03-13 10:35:00,329.2,329.21,327.98,329.16,23201.0,329.2,329.21,327.98,329.16,23201.0
2023-03-13 10:40:00,329.19,329.19,327.2,328.12,11857.0,329.19,329.19,327.2,328.12,11857.0
2023-03-13 10:45:00,328.33,329.2,327.93,328.28,32138.0,328.33,329.2,327.93,328.28,32138.0
2023-03-13 10:50:00,328.52,328.67,327.1,327.89,15316.0,328.52,328.67,327.1,327.89,15316.0
2023-03-13 10:55:00,328.03,331.25,328.03,330.59,43533.0,328.03,331.25,328.03,330.59,43533.0
2023-03-13 11:00:00,330.5,332.28,330.15,331.57,18855.0,330.5,332.28,330.15,331.57,18855.0
2023-03-13 11:05:00,331.45,331.65,330.47,330.87,28813.0,331.45,331.65,330.47,330.87,28813.0
2023-03-13 11:10:00,331.05,333.0,331.02,331.84,12666.0,331.05,333.0,331.02,331.84,12666.0
2023-03-13 11:15:00,331.86,332.2,330.96,331.15,29144.0,331.86,332.2,330.96,331.15,29144.0
2023-03-13 11:20:00,331.06,331.48,330.26,331.24,22666.0,331.06,331.48,330.26,331.24,22666.0
2023-03-13 11:25:00,331.11,332.2,331.11,331.74,30222.0,331.11,332.2,331.11,331.74,30222.0
2023-03-13 11:30:00,331.94,332.15,330.74,331.01,17184.0,331.94,332.15,330.74,331.01,17184.0
2023-03-13 11:35:00,330.89,331.04,329.98,330.02,20931.0,330.89,331.04,329.98,330.02,20931.0
2023-03-13 11:40:00,330.06,331.2,329.83,330.56,18384.0,330.06,331.2,329.83,330.56,18384.0
2023-03-13 11:45:00,330.66,331.87,330.15,331.87,23435.0,330.66,331.87,330.15,331.87,23435.0
2023-03-13 11:50:00,331.55,331.59,330.0,330.01,31069.0,331.55,331.59,330.0,330.01,31069.0
2023-03-13 11:55:00,329.91,331.2,329.51,331.1,21489.0,329.91,331.2,329.51,331.1,21489.0
2023-03-13 12:00:00,331.26,332.23,330.16,330.78,20574.0,331.26,332.23,330.16,330.78,20574.0
2023-03-13 12:05:00,331.0,331.54,330.74,331.18,35335.0,331.0,331.54,330.74,331.18,35335.0
2023-03-13 12:10:00,331.19,331.45,330.07,330.44,26419.0,331.19,331.45,330.07,330.44,26419.0
2023-03-13 12:15:00,330.24,330.79,329.45,329.68,31179.0,330.24,330.79,329.45,329.68,31179.0
2023-03-13 12:20:00,329.69,330.0,328.26,328.56,17337.0,329.69,330.0,328.26,328.56,17337.0
2023-03-13 12:25:00,328.58,328.74,327.45,328.25,32398.0,328.58,328.74,327.45,328.25,32398.0
2023-03-13 12:30:00,328.49,328.53,326.86,326.86,16897.0,328.49,328.53,326.86,326.86,16897.0
2023-03-13 12:35:00,326.79,328.64,326.78,328.26,12264.0,326.79,328.64,326.78,328.26,12264.0
2023-03-13 12:40:00,328.42,329.63,328.3,329.07,16522.0,328.42,329.63,328.3,329.07,16522.0
2023-03-13 12:45:00,328.85,329.59,326.93,327.41,15094.0,328.85,329.59,326.93,327.41,15094.0
2023-03-13 12:50:00,327.32,328.44,326.95,327.97,10005.0,327.32,328.44,326.95,327.97,10005.0
2023-03-13 12:55:00,327.92,328.2,327.12,327.36,14318.0,327.92,328.2,327.12,327.36,14318.0
2023-03-13 13:00:00,327.49,327.5,325.86,326.37,11926.0,327.49,327.5,325.86,326.37,11926.0
2023-03-13 13:05:00,326.38,327.09,325.8,327.0,15023.0,326.38,327.09,325.8,327.0,15023.0
2023-03-13 13:10:00,327.21,327.53,326.37,327.19,31681.0,327.21,327.53,326.37,327.19,31681.0
2023-03-13 13:15:00,327.04,328.25,326.87,327.14,15505.0,327.04,328.25,326.87,327.14,15505.0
2023-03-13 13:20:00,327.0,327.3,326.41,326.41,13986.0,327.0,327.3,326.41,326.41,13986.0
2023-03-13 13:25:00,326.53,326.96,325.98,326.43,13355.0,326.53,326.96,325.98,326.43,13355.0
2023-03-13 13:30:00,326.55,326.9,325.95,326.04,10080.0,326.55,326.9,325.95,326.04,10080.0
2023-03-13 13:35:00,326.01,328.21,325.75,327.56,22402.0,326.01,328.21,325.75,327.56,22402.0
2023-03-13 13:40:00,327.6,327.97,327.2,327.49,15397.0,327.6,327.97,327.2,327.49,15397.0
2023-03-13 13:45:00,327.6,327.78,327.0,327.3,18423.0,327.6,327.78,327.0,327.3,18423.0
2023-03-13 13:50:00,327.29,327.71,326.88,327.13,18148.0,327.29,327.71,326.88,327.13,18148.0
2023-03-13 13:55:00,327.19,328.2,327.16,328.06,22063.0,327.19,328.2,327.16,328.06,22063.0
2023-03-13 14:00:00,328.15,329.29,327.98,328.55,23428.0,328.15,329.29,327.98,328.55,23428.0
2023-03-13 14:05:00,328.33,328.95,328.2,328.4,17895.0,328.33,328.95,328.2,328.4,17895.0
2023-03-13 14:10:00,328.49,329.05,328.04,328.77,30236.0,328.49,329.05,328.04,328.77,30236.0
2023-03-13 14:15:00,328.79,329.26,328.44,328.59,18648.0,328.79,329.26,328.44,328.59,18648.0
2023-03-13 14:20:00,328.75,329.24,328.39,329.24,16636.0,328.75,329.24,328.39,329.24,16636.0
2023-03-13 14:25:00,329.25,329.51,328.49,329.06,22812.0,329.25,329.51,328.49,329.06,22812.0
2023-03-13 14:30:00,329.14,330.13,329.1,329.56,25481.0,329.14,330.13,329.1,329.56,25481.0
2023-03-13 14:35:00,329.45,329.45,327.85,328.19,20254.0,329.45,329.45,327.85,328.19,20254.0
2023-03-13 14:40:00,328.3,328.85,327.94,328.16,17369.0,328.3,328.85,327.94,328.16,17369.0
2023-03-13 14:45:00,328.24,328.53,327.69,328.15,29494.0,328.24,328.53,327.69,328.15,29494.0
2023-03-13 14:50:00,327.99,328.33,327.77,328.15,23551.0,327.99,328.33,327.77,328.15,23551.0
2023-03-13 14:55:00,328.15,328.29,327.53,327.66,58853.0,328.15,328.29,327.53,327.66,58853.0
2023-03-13 15:00:00,327.7,328.31,326.63,326.63,37218.0,327.7,328.31,326.63,326.63,37218.0
2023-03-13 15:05:00,326.61,327.68,326.52,326.92,28177.0,326.61,327.68,326.52,326.92,28177.0
2023-03-13 15:10:00,326.94,327.99,326.94,327.48,25911.0,326.94,327.99,326.94,327.48,25911.0
2023-03-13 15:15:00,327.5,327.57,326.49,326.72,30515.0,327.5,327.57,326.49,326.72,30515.0
2023-03-13 15:20:00,326.96,326.96,325.38,325.55,29256.0,326.96,326.96,325.38,325.55,29256.0
2023-03-13 15:25:00,325.51,325.78,324.82,325.55,40484.0,325.51,325.78,324.82,325.55,40484.0
2023-03-13 15:30:00,325.49,326.16,325.39,325.96,26424.0,325.49,326.16,325.39,325.96,26424.0
2023-03-13 15:35:00,326.04,326.47,325.75,326.47,31003.0,326.04,326.47,325.75,326.47,31003.0
2023-03-13 15:40:00,326.47,326.82,325.79,326.28,33744.0,326.47,326.82,325.79,326.28,33744.0
2023-03-13 15:45:00,326.27,326.59,325.02,325.15,65025.0,326.27,326.59,325.02,325.15,65025.0
2023-03-13 15:50:00,325.02,325.02,323.6,323.9,99177.0,325.02,325.02,323.6,323.9,99177.0
2023-03-13 15:55:00,323.94,324.35,323.29,324.23,155798.0,323.94,324.35,323.29,324.23,155798.0
2023-03-14 09:30:00,332.21,332.33,329.96,330.38,103041.0,332.21,332.33,329.96,330.38,103041.0
2023-03-14 09:35:00,330.83,332.35,330.21,332.25,47153.0,330.83,332.35,330.21,332.25,47153.0
2023-03-14 09:40:00,332.29,333.18,331.92,332.79,29893.0,332.29,333.18,331.92,332.79,29893.0
2023-03-14 09:45:00,332.96,333.54,331.85,331.85,26888.0,332.96,333.54,331.85,331.85,26888.0
2023-03-14 09:50:00,331.83,331.94,330.19,330.59,40282.0,331.83,331.94,330.19,330.59,40282.0
2023-03-14 09:55:00,330.45,331.73,330.01,331.2,24060.0,330.45,331.73,330.01,331.2,24060.0
2023-03-14 10:00:00,330.9,332.56,330.52,332.29,20447.0,330.9,332.56,330.52,332.29,20447.0
2023-03-14 10:05:00,332.63,332.92,331.91,332.35,32184.0,332.63,332.92,331.91,332.35,32184.0
2023-03-14 10:10:00,332.16,332.8,331.35,332.75,18672.0,332.16,332.8,331.35,332.75,18672.0
2023-03-14 10:15:00,332.77,333.34,331.91,331.98,27816.0,332.77,333.34,331.91,331.98,27816.0
2023-03-14 10:20:00,331.93,333.95,331.81,333.95,17959.0,331.93,333.95,331.81,333.95,17959.0
2023-03-14 10:25:00,333.95,334.65,333.63,334.5,24896.0,333.95,334.65,333.63,334.5,24896.0
2023-03-14 10:30:00,334.43,335.17,334.07,334.94,58709.0,334.43,335.17,334.07,334.94,58709.0
2023-03-14 10:35:00,334.94,335.03,333.73,334.0,42784.0,334.94,335.03,333.73,334.0,42784.0
2023-03-14 10:40:00,334.03,334.26,332.66,332.76,45628.0,334.03,334.26,332.66,332.76,45628.0
2023-03-14 10:45:00,332.77,333.57,332.6,333.27,42276.0,332.77,333.57,332.6,333.27,42276.0
2023-03-14 10:50:00,333.35,333.54,332.52,332.88,42544.0,333.35,333.54,332.52,332.88,42544.0
2023-03-14 10:55:00,333.03,333.19,332.18,332.21,24921.0,333.03,333.19,332.18,332.21,24921.0
2023-03-14 11:00:00,332.32,333.84,332.32,333.35,61545.0,332.32,333.84,332.32,333.35,61545.0
2023-03-14 11:05:00,333.29,334.11,333.12,333.24,33725.0,333.29,334.11,333.12,333.24,33725.0
2023-03-14 11:10:00,333.18,333.59,333.05,333.42,20846.0,333.18,333.59,333.05,333.42,20846.0
2023-03-14 11:15:00,333.43,333.67,333.05,333.15,25083.0,333.43,333.67,333.05,333.15,25083.0
2023-03-14 11:20:00,333.23,334.06,332.93,333.74,34774.0,333.23,334.06,332.93,333.74,34774.0
2023-03-14 11:25:00,333.6,334.25,333.57,334.25,14481.0,333.6,334.25,333.57,334.25,14481.0
2023-03-14 11:30:00,334.26,335.17,333.42,334.91,37991.0,334.26,335.17,333.42,334.91,37991.0
2023-03-14 11:35:00,335.0,335.14,334.67,334.76,19413.0,335.0,335.14,334.67,334.76,19413.0
2023-03-14 11:40:00,334.77,334.78,334.15,334.38,12423.0,334.77,334.78,334.15,334.38,12423.0
2023-03-14 11:45:00,334.38,334.44,333.63,333.85,27955.0,334.38,334.44,333.63,333.85,27955.0
2023-03-14 11:50:00,333.8,334.11,333.6,333.73,13374.0,333.8,334.11,333.6,333.73,13374.0
2023-03-14 11:55:00,333.59,333.63,332.95,333.09,10481.0,333.59,333.63,332.95,333.09,10481.0
2023-03-14 12:00:00,333.05,333.27,332.48,332.8,15286.0,333.05,333.27,332.48,332.8,15286.0
2023-03-14 12:05:00,332.8,333.14,332.66,333.11,9825.0,332.8,333.14,332.66,333.11,9825.0
2023-03-14 12:10:00,333.17,333.61,333.17,333.6,11259.0,333.17,333.61,333.17,333.6,11259.0
2023-03-14 12:15:00,333.57,333.57,332.63,333.0,13472.0,333.57,333.57,332.63,333.0,13472.0
2023-03-14 12:20:00,332.95,333.05,332.61,332.8,7309.0,332.95,333.05,332.61,332.8,7309.0
2023-03-14 12:25:00,332.65,333.21,332.37,332.78,9945.0,332.65,333.21,332.37,332.78,9945.0
2023-03-14 12:30:00,332.78,332.98,332.67,332.75,9038.0,332.78,332.98,332.67,332.75,9038.0
2023-03-14 12:35:00,332.75,333.08,332.67,332.88,6931.0,332.75,333.08,332.67,332.88,6931.0
2023-03-14 12:40:00,332.74,332.74,332.2,332.71,10752.0,332.74,332.74,332.2,332.71,10752.0
2023-03-14 12:45:00,332.84,333.47,332.71,333.38,8567.0,332.84,333.47,332.71,333.38,8567.0
2023-03-14 12:50:00,333.38,333.39,332.54,332.75,11264.0,333.38,333.39,332.54,332.75,11264.0
2023-03-14 12:55:00,332.69,333.02,332.26,332.84,12565.0,332.69,333.02,332.26,332.84,12565.0
2023-03-14 13:00:00,332.8,333.2,332.56,332.57,13494.0,332.8,333.2,332.56,332.57,13494.0
2023-03-14 13:05:00,332.65,332.7,331.4,331.54,24635.0,332.65,332.7,331.4,331.54,24635.0
2023-03-14 13:10:00,331.43,331.86,331.22,331.38,10931.0,331.43,331.86,331.22,331.38,10931.0
2023-03-14 13:15:00,331.09,331.2,329.6,329.96,60989.0,331.09,331.2,329.6,329.96,60989.0
2023-03-14 13:20:00,329.85,330.79,329.8,330.69,22492.0,329.85,330.79,329.8,330.69,22492.0
2023-03-14 13:25:00,330.69,331.31,330.41,331.04,15081.0,330.69,331.31,330.41,331.04,15081.0
2023-03-14 13:30:00,330.95,331.37,330.76,330.85,21347.0,330.95,331.37,330.76,330.85,21347.0
2023-03-14 13:35:00,330.9,331.85,330.72,331.84,10590.0,330.9,331.85,330.72,331.84,10590.0
2023-03-14 13:40:00,331.95,332.24,330.65,330.65,17048.0,331.95,332.24,330.65,330.65,17048.0
2023-03-14 13:45:00,330.66,330.7,330.05,330.43,37876.0,330.66,330.7,330.05,330.43,37876.0
2023-03-14 13:50:00,330.58,331.08,330.33,330.69,8313.0,330.58,331.08,330.33,330.69,8313.0
2023-03-14 13:55:00,330.68,330.96,330.15,330.69,12303.0,330.68,330.96,330.15,330.69,12303.0
2023-03-14 14:00:00,330.81,331.17,329.48,329.71,26090.0,330.81,331.17,329.48,329.71,26090.0
2023-03-14 14:05:00,329.61,329.87,328.91,329.79,17328.0,329.61,329.87,328.91,329.79,17328.0
2023-03-14 14:10:00,329.82,330.13,329.56,329.61,15037.0,329.82,330.13,329.56,329.61,15037.0
2023-03-14 14:15:00,329.55,329.62,329.07,329.23,15416.0,329.55,329.62,329.07,329.23,15416.0
2023-03-14 14:20:00,329.27,329.67,328.69,329.67,29860.0,329.27,329.67,328.69,329.67,29860.0
2023-03-14 14:25:00,329.4,330.47,329.25,330.45,18197.0,329.4,330.47,329.25,330.45,18197.0
2023-03-14 14:30:00,330.46,330.95,330.14,330.91,14581.0,330.46,330.95,330.14,330.91,14581.0
2023-03-14 14:35:00,330.93,331.18,330.54,330.8,17324.0,330.93,331.18,330.54,330.8,17324.0
2023-03-14 14:40:00,330.8,330.97,330.39,330.79,11459.0,330.8,330.97,330.39,330.79,11459.0
2023-03-14 14:45:00,330.71,331.5,330.71,331.03,15615.0,330.71,331.5,330.71,331.03,15615.0
2023-03-14 14:50:00,330.92,331.59,330.79,331.21,9527.0,330.92,331.59,330.79,331.21,9527.0
2023-03-14 14:55:00,331.02,331.3,330.49,330.57,23039.0,331.02,331.3,330.49,330.57,23039.0
2023-03-14 15:00:00,330.6,331.11,330.26,330.56,17596.0,330.6,331.11,330.26,330.56,17596.0
2023-03-14 15:05:00,330.48,330.57,329.16,329.69,26515.0,330.48,330.57,329.16,329.69,26515.0
2023-03-14 15:10:00,329.35,329.65,328.93,329.19,20655.0,329.35,329.65,328.93,329.19,20655.0
2023-03-14 15:15:00,329.13,330.14,328.96,329.91,22599.0,329.13,330.14,328.96,329.91,22599.0
2023-03-14 15:20:00,330.11,330.16,329.07,329.33,19046.0,330.11,330.16,329.07,329.33,19046.0
2023-03-14 15:25:00,329.31,329.9,329.25,329.81,17856.0,329.31,329.9,329.25,329.81,17856.0
2023-03-14 15:30:00,329.81,330.72,329.54,330.72,25499.0,329.81,330.72,329.54,330.72,25499.0
2023-03-14 15:35:00,330.82,331.68,330.77,331.23,24205.0,330.82,331.68,330.77,331.23,24205.0
2023-03-14 15:40:00,331.22,331.8,331.01,331.79,22697.0,331.22,331.8,331.01,331.79,22697.0
2023-03-14 15:45:00,331.74,332.37,331.72,332.13,42730.0,331.74,332.37,331.72,332.13,42730.0
2023-03-14 15:50:00,332.21,332.43,331.1,331.89,61652.0,332.21,332.43,331.1,331.89,61652.0
2023-03-14 15:55:00,331.79,333.62,331.61,333.49,140651.0,331.79,333.62,331.61,333.49,140651.0
2023-03-15 09:30:00,330.38,330.79,328.17,330.25,54949.0,330.38,330.79,328.17,330.25,54949.0
2023-03-15 09:35:00,330.3,330.82,329.52,329.85,18005.0,330.3,330.82,329.52,329.85,18005.0
2023-03-15 09:40:00,329.74,331.2,328.57,331.19,25242.0,329.74,331.2,328.57,331.19,25242.0
2023-03-15 09:45:00,331.19,331.76,330.0,331.19,20879.0,331.19,331.76,330.0,331.19,20879.0
2023-03-15 09:50:00,330.82,331.46,330.36,331.2,20043.0,330.82,331.46,330.36,331.2,20043.0
2023-03-15 09:55:00,330.97,330.97,329.73,330.35,17010.0,330.97,330.97,329.73,330.35,17010.0
2023-03-15 10:00:00,330.22,332.53,329.48,332.53,24792.0,330.22,332.53,329.48,332.53,24792.0
2023-03-15 10:05:00,332.66,333.73,332.13,332.67,75263.0,332.66,333.73,332.13,332.67,75263.0
2023-03-15 10:10:00,332.9,333.88,331.85,331.89,43908.0,332.9,333.88,331.85,331.89,43908.0
2023-03-15 10:15:00,331.97,332.89,331.47,332.49,14706.0,331.97,332.89,331.47,332.49,14706.0
2023-03-15 10:20:00,332.5,333.15,331.89,332.09,13009.0,332.5,333.15,331.89,332.09,13009.0
2023-03-15 10:25:00,331.97,332.7,331.48,331.92,7629.0,331.97,332.7,331.48,331.92,7629.0
2023-03-15 10:30:00,332.06,332.5,331.23,331.24,31192.0,332.06,332.5,331.23,331.24,31192.0
2023-03-15 10:35:00,331.03,332.27,330.86,330.99,18173.0,331.03,332.27,330.86,330.99,18173.0
2023-03-15 10:40:00,330.86,331.08,329.85,330.44,19934.0,330.86,331.08,329.85,330.44,19934.0
2023-03-15 10:45:00,330.38,331.2,330.38,330.75,14108.0,330.38,331.2,330.38,330.75,14108.0
2023-03-15 10:50:00,330.63,331.38,329.81,331.15,22206.0,330.63,331.38,329.81,331.15,22206.0
2023-03-15 10:55:00,331.22,332.78,330.98,332.48,25598.0,331.22,332.78,330.98,332.48,25598.0
2023-03-15 11:00:00,332.25,332.48,331.34,331.64,23935.0,332.25,332.48,331.34,331.64,23935.0
2023-03-15 11:05:00,331.85,332.66,331.47,332.19,23051.0,331.85,332.66,331.47,332.19,23051.0
2023-03-15 11:10:00,332.03,332.59,331.97,332.18,11803.0,332.03,332.59,331.97,332.18,11803.0
2023-03-15 11:15:00,332.18,332.65,331.8,332.65,18366.0,332.18,332.65,331.8,332.65,18366.0
2023-03-15 11:20:00,332.65,332.65,331.51,331.99,41403.0,332.65,332.65,331.51,331.99,41403.0
2023-03-15 11:25:00,332.03,332.5,331.82,332.31,9151.0,332.03,332.5,331.82,332.31,9151.0
2023-03-15 11:30:00,332.38,332.54,331.5,331.74,10777.0,332.38,332.54,331.5,331.74,10777.0
2023-03-15 11:35:00,331.6,332.19,331.5,331.78,14114.0,331.6,332.19,331.5,331.78,14114.0
2023-03-15 11:40:00,331.61,332.84,331.49,332.48,16384.0,331.61,332.84,331.49,332.48,16384.0
2023-03-15 11:45:00,332.33,333.19,332.33,332.79,18718.0,332.33,333.19,332.33,332.79,18718.0
2023-03-15 11:50:00,332.84,332.85,331.46,331.79,27182.0,332.84,332.85,331.46,331.79,27182.0
2023-03-15 11:55:00,331.72,332.2,331.64,331.85,8571.0,331.72,332.2,331.64,331.85,8571.0
2023-03-15 12:00:00,331.75,332.08,330.93,331.09,17720.0,331.75,332.08,330.93,331.09,17720.0
2023-03-15 12:05:00,331.01,331.04,330.47,330.67,12796.0,331.01,331.04,330.47,330.67,12796.0
2023-03-15 12:10:00,330.38,330.64,330.14,330.47,26312.0,330.38,330.64,330.14,330.47,26312.0
2023-03-15 12:15:00,330.45,331.0,330.13,330.26,24850.0,330.45,331.0,330.13,330.26,24850.0
2023-03-15 12:20:00,330.35,330.9,330.19,330.42,15235.0,330.35,330.9,330.19,330.42,15235.0
2023-03-15 12:25:00,330.56,330.62,329.75,330.62,25672.0,330.56,330.62,329.75,330.62,25672.0
2023-03-15 12:30:00,330.36,331.26,330.36,330.97,14320.0,330.36,331.26,330.36,330.97,14320.0
2023-03-15 12:35:00,331.09,331.33,329.91,329.97,16494.0,331.09,331.33,329.91,329.97,16494.0
2023-03-15 12:40:00,329.91,330.16,329.29,330.16,27048.0,329.91,330.16,329.29,330.16,27048.0
2023-03-15 12:45:00,330.17,331.12,330.17,331.11,14652.0,330.17,331.12,330.17,331.11,14652.0
2023-03-15 12:50:00,331.07,331.22,330.15,330.81,9810.0,331.07,331.22,330.15,330.81,9810.0
2023-03-15 12:55:00,330.63,331.0,329.68,330.98,20477.0,330.63,331.0,329.68,330.98,20477.0
2023-03-15 13:00:00,330.82,330.98,329.98,330.14,12995.0,330.82,330.98,329.98,330.14,12995.0
2023-03-15 13:05:00,330.33,331.3,330.29,331.02,16194.0,330.33,331.3,330.29,331.02,16194.0
2023-03-15 13:10:00,331.07,332.08,331.0,332.01,16590.0,331.07,332.08,331.0,332.01,16590.0
2023-03-15 13:15:00,332.08,332.58,331.62,332.07,21550.0,332.08,332.58,331.62,332.07,21550.0
2023-03-15 13:20:00,332.04,332.09,331.23,331.47,18735.0,332.04,332.09,331.23,331.47,18735.0
2023-03-15 13:25:00,331.47,332.43,331.39,332.2,28706.0,331.47,332.43,331.39,332.2,28706.0
2023-03-15 13:30:00,332.18,332.36,331.49,332.14,30187.0,332.18,332.36,331.49,332.14,30187.0
2023-03-15 13:35:00,332.17,332.65,331.28,331.52,25364.0,332.17,332.65,331.28,331.52,25364.0
2023-03-15 13:40:00,331.54,331.6,330.66,330.69,14793.0,331.54,331.6,330.66,330.69,14793.0
2023-03-15 13:45:00,330.62,330.62,329.29,329.84,59102.0,330.62,330.62,329.29,329.84,59102.0
2023-03-15 13:50:00,329.7,331.54,329.66,331.53,33761.0,329.7,331.54,329.66,331.53,33761.0
2023-03-15 13:55:00,331.53,332.46,331.26,331.69,28245.0,331.53,332.46,331.26,331.69,28245.0
2023-03-15 14:00:00,331.62,331.63,330.24,330.38,20170.0,331.62,331.63,330.24,330.38,20170.0
2023-03-15 14:05:00,330.28,330.94,329.59,330.42,19003.0,330.28,330.94,329.59,330.42,19003.0
2023-03-15 14:10:00,330.52,330.52,329.31,329.31,20897.0,330.52,330.52,329.31,329.31,20897.0
2023-03-15 14:15:00,329.35,329.63,328.52,329.33,30742.0,329.35,329.63,328.52,329.33,30742.0
2023-03-15 14:20:00,329.08,330.79,329.08,330.49,33008.0,329.08,330.79,329.08,330.49,33008.0
2023-03-15 14:25:00,330.72,332.4,330.2,331.43,60820.0,330.72,332.4,330.2,331.43,60820.0
2023-03-15 14:30:00,331.5,332.95,330.85,332.52,34997.0,331.5,332.95,330.85,332.52,34997.0
2023-03-15 14:35:00,332.42,333.07,332.0,332.04,25580.0,332.42,333.07,332.0,332.04,25580.0
2023-03-15 14:40:00,331.48,332.61,331.41,331.81,12060.0,331.48,332.61,331.41,331.81,12060.0
2023-03-15 14:45:00,331.77,332.18,331.56,331.58,11796.0,331.77,332.18,331.56,331.58,11796.0
2023-03-15 14:50:00,331.66,333.13,331.15,332.89,15015.0,331.66,333.13,331.15,332.89,15015.0
2023-03-15 14:55:00,332.9,333.5,332.61,333.28,19865.0,332.9,333.5,332.61,333.28,19865.0
2023-03-15 15:00:00,333.28,333.9,332.22,332.23,25397.0,333.28,333.9,332.22,332.23,25397.0
2023-03-15 15:05:00,332.41,333.07,331.0,331.17,41159.0,332.41,333.07,331.0,331.17,41159.0
2023-03-15 15:10:00,331.0,332.35,330.72,331.88,19643.0,331.0,332.35,330.72,331.88,19643.0
2023-03-15 15:15:00,331.88,332.77,331.83,331.83,20353.0,331.88,332.77,331.83,331.83,20353.0
2023-03-15 15:20:00,331.94,333.27,331.55,333.06,59396.0,331.94,333.27,331.55,333.06,59396.0
2023-03-15 15:25:00,333.16,333.85,332.86,333.69,60225.0,333.16,333.85,332.86,333.69,60225.0
2023-03-15 15:30:00,333.68,334.28,333.31,333.49,58368.0,333.68,334.28,333.31,333.49,58368.0
2023-03-15 15:35:00,333.46,333.46,332.75,333.15,41648.0,333.46,333.46,332.75,333.15,41648.0
2023-03-15 15:40:00,333.08,333.44,332.13,333.21,45464.0,333.08,333.44,332.13,333.21,45464.0
2023-03-15 15:45:00,333.26,334.03,332.85,333.34,51686.0,333.26,334.03,332.85,333.34,51686.0
2023-03-15 15:50:00,333.14,333.3,331.3,331.74,92844.0,333.14,333.3,331.3,331.74,92844.0
2023-03-15 15:55:00,331.79,334.18,331.45,334.18,180638.0,331.79,334.18,331.45,334.18,180638.0
2023-03-16 09:30:00,344.57,349.4,342.35,348.46,334806.0,344.57,349.4,342.35,348.46,334806.0
2023-03-16 09:35:00,348.49,348.98,346.1,347.62,134016.0,348.49,348.98,346.1,347.62,134016.0
2023-03-16 09:40:00,347.49,347.6,345.3,345.62,116606.0,347.49,347.6,345.3,345.62,116606.0
2023-03-16 09:45:00,346.05,347.0,342.5,343.75,107435.0,346.05,347.0,342.5,343.75,107435.0
2023-03-16 09:50:00,343.56,344.0,340.53,342.6,137200.0,343.56,344.0,340.53,342.6,137200.0
2023-03-16 09:55:00,342.52,345.1,342.26,344.7,78003.0,342.52,345.1,342.26,344.7,78003.0
2023-03-16 10:00:00,344.59,344.71,343.06,343.46,44384.0,344.59,344.71,343.06,343.46,44384.0
2023-03-16 10:05:00,343.51,343.54,342.46,342.59,51769.0,343.51,343.54,342.46,342.59,51769.0
2023-03-16 10:10:00,342.81,344.42,342.75,343.75,48643.0,342.81,344.42,342.75,343.75,48643.0
2023-03-16 10:15:00,343.71,344.99,343.31,344.76,65812.0,343.71,344.99,343.31,344.76,65812.0
2023-03-16 10:20:00,344.54,345.95,343.87,345.53,61263.0,344.54,345.95,343.87,345.53,61263.0
2023-03-16 10:25:00,345.46,347.0,345.31,346.83,74959.0,345.46,347.0,345.31,346.83,74959.0
2023-03-16 10:30:00,346.87,347.04,346.07,346.61,39519.0,346.87,347.04,346.07,346.61,39519.0
2023-03-16 10:35:00,346.61,347.2,346.36,346.42,40121.0,346.61,347.2,346.36,346.42,40121.0
2023-03-16 10:40:00,346.6,348.5,346.59,347.58,60196.0,346.6,348.5,346.59,347.58,60196.0
2023-03-16 10:45:00,347.49,348.34,346.86,347.38,31956.0,347.49,348.34,346.86,347.38,31956.0
2023-03-16 10:50:00,347.31,348.09,346.69,347.75,39093.0,347.31,348.09,346.69,347.75,39093.0
2023-03-16 10:55:00,347.78,348.44,347.06,348.36,46831.0,347.78,348.44,347.06,348.36,46831.0
2023-03-16 11:00:00,348.36,348.55,347.97,348.02,61610.0,348.36,348.55,347.97,348.02,61610.0
2023-03-16 11:05:00,348.02,348.5,347.49,347.9,43714.0,348.02,348.5,347.49,347.9,43714.0
2023-03-16 11:10:00,347.85,348.5,347.66,348.04,23444.0,347.85,348.5,347.66,348.04,23444.0
2023-03-16 11:15:00,348.06,348.49,347.85,348.05,28443.0,348.06,348.49,347.85,348.05,28443.0
2023-03-16 11:20:00,347.94,348.73,347.82,348.46,35997.0,347.94,348.73,347.82,348.46,35997.0
2023-03-16 11:25:00,348.49,350.94,348.39,350.59,83856.0,348.49,350.94,348.39,350.59,83856.0
2023-03-16 11:30:00,350.5,351.23,350.03,350.92,60671.0,350.5,351.23,350.03,350.92,60671.0
2023-03-16 11:35:00,350.82,350.82,349.8,350.23,56506.0,350.82,350.82,349.8,350.23,56506.0
2023-03-16 11:40:00,350.24,350.95,350.1,350.69,19263.0,350.24,350.95,350.1,350.69,19263.0
2023-03-16 11:45:00,350.86,350.89,349.33,349.7,43957.0,350.86,350.89,349.33,349.7,43957.0
2023-03-16 11:50:00,349.69,350.44,349.55,350.43,26444.0,349.69,350.44,349.55,350.43,26444.0
2023-03-16 11:55:00,350.32,351.78,350.02,351.69,49760.0,350.32,351.78,350.02,351.69,49760.0
2023-03-16 12:00:00,351.75,352.21,350.5,351.29,53976.0,351.75,352.21,350.5,351.29,53976.0
2023-03-16 12:05:00,351.23,352.27,351.2,351.84,55444.0,351.23,352.27,351.2,351.84,55444.0
2023-03-16 12:10:00,351.88,352.37,351.82,352.26,44350.0,351.88,352.37,351.82,352.26,44350.0
2023-03-16 12:15:00,352.24,352.76,351.66,352.3,47490.0,352.24,352.76,351.66,352.3,47490.0
2023-03-16 12:20:00,352.25,352.51,351.94,352.28,22340.0,352.25,352.51,351.94,352.28,22340.0
2023-03-16 12:25:00,352.25,352.8,351.81,352.29,31630.0,352.25,352.8,351.81,352.29,31630.0
2023-03-16 12:30:00,352.27,352.59,351.7,351.73,28410.0,352.27,352.59,351.7,351.73,28410.0
2023-03-16 12:35:00,351.78,351.88,350.6,351.77,25982.0,351.78,351.88,350.6,351.77,25982.0
2023-03-16 12:40:00,351.69,352.28,351.28,352.28,29774.0,351.69,352.28,351.28,352.28,29774.0
2023-03-16 12:45:00,352.25,352.49,351.76,352.49,19119.0,352.25,352.49,351.76,352.49,19119.0
2023-03-16 12:50:00,352.52,352.92,351.15,351.44,49536.0,352.52,352.92,351.15,351.44,49536.0
2023-03-16 12:55:00,351.38,352.28,351.33,351.96,33944.0,351.38,352.28,351.33,351.96,33944.0
2023-03-16 13:00:00,352.0,352.96,351.63,352.77,48140.0,352.0,352.96,351.63,352.77,48140.0
2023-03-16 13:05:00,352.73,352.82,351.66,351.84,25072.0,352.73,352.82,351.66,351.84,25072.0
2023-03-16 13:10:00,351.8,352.52,351.71,352.39,28326.0,351.8,352.52,351.71,352.39,28326.0
2023-03-16 13:15:00,352.38,352.5,350.83,351.58,29306.0,352.38,352.5,350.83,351.58,29306.0
2023-03-16 13:20:00,351.62,351.8,351.25,351.8,18079.0,351.62,351.8,351.25,351.8,18079.0
2023-03-16 13:25:00,351.78,352.09,351.68,351.8,19324.0,351.78,352.09,351.68,351.8,19324.0
2023-03-16 13:30:00,351.83,351.97,351.46,351.79,17260.0,351.83,351.97,351.46,351.79,17260.0
2023-03-16 13:35:00,351.81,352.01,351.09,352.0,20246.0,351.81,352.01,351.09,352.0,20246.0
2023-03-16 13:40:00,352.01,352.25,351.6,351.87,12561.0,352.01,352.25,351.6,351.87,12561.0
2023-03-16 13:45:00,351.99,352.29,351.76,351.95,16355.0,351.99,352.29,351.76,351.95,16355.0
2023-03-16 13:50:00,351.95,352.16,351.35,351.97,14605.0,351.95,352.16,351.35,351.97,14605.0
2023-03-16 13:55:00,351.89,352.19,351.73,351.87,32888.0,351.89,352.19,351.73,351.87,32888.0
2023-03-16 14:00:00,351.76,352.0,351.32,351.78,10558.0,351.76,352.0,351.32,351.78,10558.0
2023-03-16 14:05:00,351.71,352.27,351.39,352.21,18567.0,351.71,352.27,351.39,352.21,18567.0
2023-03-16 14:10:00,352.11,352.56,352.04,352.32,24874.0,352.11,352.56,352.04,352.32,24874.0
2023-03-16 14:15:00,352.25,352.3,351.59,351.85,18549.0,352.25,352.3,351.59,351.85,18549.0
2023-03-16 14:20:00,351.91,352.23,351.85,351.99,7878.0,351.91,352.23,351.85,351.99,7878.0
2023-03-16 14:25:00,351.99,352.6,351.95,352.6,20174.0,351.99,352.6,351.95,352.6,20174.0
2023-03-16 14:30:00,352.52,352.64,351.79,351.94,30883.0,352.52,352.64,351.79,351.94,30883.0
2023-03-16 14:35:00,352.02,352.81,351.94,352.73,16810.0,352.02,352.81,351.94,352.73,16810.0
2023-03-16 14:40:00,352.79,353.43,352.62,353.43,32630.0,352.79,353.43,352.62,353.43,32630.0
2023-03-16 14:45:00,353.35,353.58,352.98,353.21,23940.0,353.35,353.58,352.98,353.21,23940.0
2023-03-16 14:50:00,353.37,353.62,353.19,353.36,31665.0,353.37,353.62,353.19,353.36,31665.0
2023-03-16 14:55:00,353.39,353.95,353.35,353.66,22678.0,353.39,353.95,353.35,353.66,22678.0
2023-03-16 15:00:00,353.77,353.95,353.59,353.88,22542.0,353.77,353.95,353.59,353.88,22542.0
2023-03-16 15:05:00,353.89,354.4,353.87,354.03,46734.0,353.89,354.4,353.87,354.03,46734.0
2023-03-16 15:10:00,354.06,354.68,354.0,354.56,50790.0,354.06,354.68,354.0,354.56,50790.0
2023-03-16 15:15:00,354.58,355.17,354.35,354.87,49948.0,354.58,355.17,354.35,354.87,49948.0
2023-03-16 15:20:00,354.94,355.49,354.74,354.86,51056.0,354.94,355.49,354.74,354.86,51056.0
2023-03-16 15:25:00,354.86,354.99,354.16,354.33,31927.0,354.86,354.99,354.16,354.33,31927.0
2023-03-16 15:30:00,354.44,354.5,353.8,354.09,41552.0,354.44,354.5,353.8,354.09,41552.0
2023-03-16 15:35:00,354.11,354.39,353.33,354.38,88677.0,354.11,354.39,353.33,354.38,88677.0
2023-03-16 15:40:00,354.41,355.39,354.39,355.22,90132.0,354.41,355.39,354.39,355.22,90132.0
2023-03-16 15:45:00,355.17,355.17,353.86,354.5,57858.0,355.17,355.17,353.86,354.5,57858.0
2023-03-16 15:50:00,354.61,354.63,352.14,352.35,142229.0,354.61,354.63,352.14,352.35,142229.0
2023-03-16 15:55:00,352.26,353.56,351.3,353.33,231547.0,352.26,353.56,351.3,353.33,231547.0
2023-03-17 09:30:00,354.04,355.4,352.39,354.6,549508.0,354.04,355.4,352.39,354.6,549508.0
2023-03-17 09:35:00,354.22,357.07,353.82,356.83,33709.0,354.22,357.07,353.82,356.83,33709.0
2023-03-17 09:40:00,356.72,357.0,354.36,355.13,41444.0,356.72,357.0,354.36,355.13,41444.0
2023-03-17 09:45:00,355.03,356.48,354.87,355.98,70214.0,355.03,356.48,354.87,355.98,70214.0
2023-03-17 09:50:00,356.0,356.55,354.81,356.36,31068.0,356.0,356.55,354.81,356.36,31068.0
2023-03-17 09:55:00,356.18,358.22,356.03,357.35,40386.0,356.18,358.22,356.03,357.35,40386.0
2023-03-17 10:00:00,357.48,359.5,357.29,359.47,42939.0,357.48,359.5,357.29,359.47,42939.0
2023-03-17 10:05:00,359.22,360.17,358.29,359.88,55634.0,359.22,360.17,358.29,359.88,55634.0
2023-03-17 10:10:00,359.85,360.0,358.02,358.92,49134.0,359.85,360.0,358.02,358.92,49134.0
2023-03-17 10:15:00,359.18,360.63,358.94,359.3,38263.0,359.18,360.63,358.94,359.3,38263.0
2023-03-17 10:20:00,359.28,360.56,359.27,359.96,30946.0,359.28,360.56,359.27,359.96,30946.0
2023-03-17 10:25:00,359.98,359.98,358.15,358.55,48367.0,359.98,359.98,358.15,358.55,48367.0
2023-03-17 10:30:00,358.31,358.67,356.72,357.0,38553.0,358.31,358.67,356.72,357.0,38553.0
2023-03-17 10:35:00,357.1,357.31,356.34,356.67,27608.0,357.1,357.31,356.34,356.67,27608.0
2023-03-17 10:40:00,356.46,356.67,355.61,355.67,15016.0,356.46,356.67,355.61,355.67,15016.0
2023-03-17 10:45:00,355.57,355.73,354.52,355.66,49423.0,355.57,355.73,354.52,355.66,49423.0
2023-03-17 10:50:00,355.78,355.86,353.84,353.89,21366.0,355.78,355.86,353.84,353.89,21366.0
2023-03-17 10:55:00,354.13,355.69,353.86,355.27,21310.0,354.13,355.69,353.86,355.27,21310.0
2023-03-17 11:00:00,354.92,355.15,353.91,354.43,19481.0,354.92,355.15,353.91,354.43,19481.0
2023-03-17 11:05:00,354.47,354.54,353.59,353.65,18489.0,354.47,354.54,353.59,353.65,18489.0
2023-03-17 11:10:00,353.51,353.63,352.58,353.16,18030.0,353.51,353.63,352.58,353.16,18030.0
2023-03-17 11:15:00,353.32,354.15,353.25,353.9,14055.0,353.32,354.15,353.25,353.9,14055.0
2023-03-17 11:20:00,354.03,354.04,351.34,352.21,34064.0,354.03,354.04,351.34,352.21,34064.0
2023-03-17 11:25:00,352.17,352.57,351.5,352.15,28750.0,352.17,352.57,351.5,352.15,28750.0
2023-03-17 11:30:00,352.14,353.19,352.03,352.6,24011.0,352.14,353.19,352.03,352.6,24011.0
2023-03-17 11:35:00,352.47,352.52,351.72,351.76,14402.0,352.47,352.52,351.72,351.76,14402.0
2023-03-17 11:40:00,351.86,351.87,350.83,351.75,18269.0,351.86,351.87,350.83,351.75,18269.0
2023-03-17 11:45:00,351.71,352.65,351.62,352.41,29023.0,351.71,352.65,351.62,352.41,29023.0
2023-03-17 11:50:00,352.35,352.6,352.12,352.34,18392.0,352.35,352.6,352.12,352.34,18392.0
2023-03-17 11:55:00,352.37,352.99,351.79,351.9,53791.0,352.37,352.99,351.79,351.9,53791.0
2023-03-17 12:00:00,351.98,353.02,351.97,352.51,12663.0,351.98,353.02,351.97,352.51,12663.0
2023-03-17 12:05:00,352.57,353.7,352.37,353.69,22144.0,352.57,353.7,352.37,353.69,22144.0
2023-03-17 12:10:00,353.66,353.75,353.04,353.43,24530.0,353.66,353.75,353.04,353.43,24530.0
2023-03-17 12:15:00,353.31,353.72,353.15,353.3,22070.0,353.31,353.72,353.15,353.3,22070.0
2023-03-17 12:20:00,353.44,354.6,353.31,354.51,42725.0,353.44,354.6,353.31,354.51,42725.0
2023-03-17 12:25:00,354.49,355.52,354.45,355.0,26644.0,354.49,355.52,354.45,355.0,26644.0
2023-03-17 12:30:00,354.99,356.7,354.95,355.99,36389.0,354.99,356.7,354.95,355.99,36389.0
2023-03-17 12:35:00,355.99,355.99,355.32,355.52,10377.0,355.99,355.99,355.32,355.52,10377.0
2023-03-17 12:40:00,355.57,356.51,355.43,356.5,22712.0,355.57,356.51,355.43,356.5,22712.0
2023-03-17 12:45:00,356.41,356.71,356.3,356.39,56160.0,356.41,356.71,356.3,356.39,56160.0
2023-03-17 12:50:00,356.35,356.52,354.95,355.03,34259.0,356.35,356.52,354.95,355.03,34259.0
2023-03-17 12:55:00,354.9,356.02,354.9,355.88,15312.0,354.9,356.02,354.9,355.88,15312.0
2023-03-17 13:00:00,355.9,356.56,355.9,356.23,10765.0,355.9,356.56,355.9,356.23,10765.0
2023-03-17 13:05:00,356.28,356.86,356.06,356.82,9938.0,356.28,356.86,356.06,356.82,9938.0
2023-03-17 13:10:00,356.82,357.37,356.81,357.13,25553.0,356.82,357.37,356.81,357.13,25553.0
2023-03-17 13:15:00,357.2,357.68,356.92,357.68,26623.0,357.2,357.68,356.92,357.68,26623.0
2023-03-17 13:20:00,357.66,358.37,357.46,358.04,19057.0,357.66,358.37,357.46,358.04,19057.0
2023-03-17 13:25:00,357.97,358.15,357.5,358.03,31002.0,357.97,358.15,357.5,358.03,31002.0
2023-03-17 13:30:00,358.06,358.72,357.51,357.79,28917.0,358.06,358.72,357.51,357.79,28917.0
2023-03-17 13:35:00,357.83,358.42,357.42,358.42,20042.0,357.83,358.42,357.42,358.42,20042.0
2023-03-17 13:40:00,358.42,358.64,357.53,358.64,28097.0,358.42,358.64,357.53,358.64,28097.0
2023-03-17 13:45:00,358.56,358.8,357.95,358.21,18580.0,358.56,358.8,357.95,358.21,18580.0
2023-03-17 13:50:00,358.3,358.46,357.69,358.17,19370.0,358.3,358.46,357.69,358.17,19370.0
2023-03-17 13:55:00,358.1,359.12,357.94,359.09,33013.0,358.1,359.12,357.94,359.09,33013.0
2023-03-17 14:00:00,359.1,360.45,359.01,359.39,73640.0,359.1,360.45,359.01,359.39,73640.0
2023-03-17 14:05:00,359.45,359.45,358.51,358.55,32650.0,359.45,359.45,358.51,358.55,32650.0
2023-03-17 14:10:00,358.57,358.83,358.06,358.6,23451.0,358.57,358.83,358.06,358.6,23451.0
2023-03-17 14:15:00,358.55,359.37,358.2,359.06,35023.0,358.55,359.37,358.2,359.06,35023.0
2023-03-17 14:20:00,359.0,359.0,357.73,357.73,24867.0,359.0,359.0,357.73,357.73,24867.0
2023-03-17 14:25:00,357.72,357.72,357.0,357.15,19542.0,357.72,357.72,357.0,357.15,19542.0
2023-03-17 14:30:00,357.08,357.73,356.87,357.54,21427.0,357.08,357.73,356.87,357.54,21427.0
2023-03-17 14:35:00,357.58,357.91,357.01,357.51,17875.0,357.58,357.91,357.01,357.51,17875.0
2023-03-17 14:40:00,357.62,358.08,357.36,357.81,18592.0,357.62,358.08,357.36,357.81,18592.0
2023-03-17 14:45:00,357.8,357.83,356.97,357.53,19311.0,357.8,357.83,356.97,357.53,19311.0
2023-03-17 14:50:00,357.51,358.18,356.51,358.08,31721.0,357.51,358.18,356.51,358.08,31721.0
2023-03-17 14:55:00,358.21,358.64,358.12,358.26,21954.0,358.21,358.64,358.12,358.26,21954.0
2023-03-17 15:00:00,358.42,358.47,357.28,357.63,22789.0,358.42,358.47,357.28,357.63,22789.0
2023-03-17 15:05:00,357.57,358.17,357.24,357.9,17143.0,357.57,358.17,357.24,357.9,17143.0
2023-03-17 15:10:00,357.74,358.3,357.58,358.07,22465.0,357.74,358.3,357.58,358.07,22465.0
2023-03-17 15:15:00,358.02,358.46,357.61,358.08,26083.0,358.02,358.46,357.61,358.08,26083.0
2023-03-17 15:20:00,358.2,358.53,357.9,358.39,15945.0,358.2,358.53,357.9,358.39,15945.0
2023-03-17 15:25:00,358.36,358.39,357.64,358.18,16232.0,358.36,358.39,357.64,358.18,16232.0
2023-03-17 15:30:00,358.02,358.1,356.86,357.28,36759.0,358.02,358.1,356.86,357.28,36759.0
2023-03-17 15:35:00,357.32,357.63,356.8,357.58,21651.0,357.32,357.63,356.8,357.58,21651.0
2023-03-17 15:40:00,357.49,358.36,357.47,358.15,29913.0,357.49,358.36,357.47,358.15,29913.0
2023-03-17 15:45:00,358.22,358.22,356.99,357.0,42119.0,358.22,358.22,356.99,357.0,42119.0
2023-03-17 15:50:00,356.91,358.32,356.78,358.32,90951.0,356.91,358.32,356.78,358.32,90951.0
2023-03-17 15:55:00,358.32,358.49,357.66,358.24,150800.0,358.32,358.49,357.66,358.24,150800.0
2023-03-20 09:30:00,357.61,358.71,355.72,355.72,65323.0,357.61,358.71,355.72,355.72,65323.0
2023-03-20 09:35:00,356.06,357.49,355.41,356.94,14753.0,356.06,357.49,355.41,356.94,14753.0
2023-03-20 09:40:00,356.95,357.15,355.35,355.72,24790.0,356.95,357.15,355.35,355.72,24790.0
2023-03-20 09:45:00,355.7,356.87,355.5,356.28,68920.0,355.7,356.87,355.5,356.28,68920.0
2023-03-20 09:50:00,356.38,357.46,355.85,356.53,22903.0,356.38,357.46,355.85,356.53,22903.0
2023-03-20 09:55:00,356.41,356.93,355.49,356.69,31830.0,356.41,356.93,355.49,356.69,31830.0
2023-03-20 10:00:00,356.7,358.41,356.59,358.25,23830.0,356.7,358.41,356.59,358.25,23830.0
2023-03-20 10:05:00,358.23,358.41,356.65,356.77,21158.0,358.23,358.41,356.65,356.77,21158.0
2023-03-20 10:10:00,356.77,357.96,356.23,357.21,25344.0,356.77,357.96,356.23,357.21,25344.0
2023-03-20 10:15:00,357.18,357.67,356.59,356.94,23071.0,357.18,357.67,356.59,356.94,23071.0
2023-03-20 10:20:00,357.05,358.59,356.92,358.46,30567.0,357.05,358.59,356.92,358.46,30567.0
2023-03-20 10:25:00,358.43,358.75,357.99,358.62,24167.0,358.43,358.75,357.99,358.62,24167.0
2023-03-20 10:30:00,358.73,359.6,358.73,359.48,42272.0,358.73,359.6,358.73,359.48,42272.0
2023-03-20 10:35:00,359.6,359.67,358.88,359.1,24876.0,359.6,359.67,358.88,359.1,24876.0
2023-03-20 10:40:00,359.02,359.9,358.97,359.58,19323.0,359.02,359.9,358.97,359.58,19323.0
2023-03-20 10:45:00,359.75,360.93,359.65,360.72,27644.0,359.75,360.93,359.65,360.72,27644.0
2023-03-20 10:50:00,360.86,360.92,359.83,360.17,31996.0,360.86,360.92,359.83,360.17,31996.0
2023-03-20 10:55:00,360.18,360.84,360.08,360.62,22390.0,360.18,360.84,360.08,360.62,22390.0
2023-03-20 11:00:00,360.7,361.72,360.57,361.24,30102.0,360.7,361.72,360.57,361.24,30102.0
2023-03-20 11:05:00,361.25,362.26,361.23,361.79,34581.0,361.25,362.26,361.23,361.79,34581.0
2023-03-20 11:10:00,361.83,362.26,361.18,362.26,27017.0,361.83,362.26,361.18,362.26,27017.0
2023-03-20 11:15:00,362.17,362.63,361.94,362.58,26266.0,362.17,362.63,361.94,362.58,26266.0
2023-03-20 11:20:00,362.46,362.62,362.1,362.52,25169.0,362.46,362.62,362.1,362.52,25169.0
2023-03-20 11:25:00,362.51,363.63,362.49,363.49,29186.0,362.51,363.63,362.49,363.49,29186.0
2023-03-20 11:30:00,363.62,364.2,363.01,363.28,28711.0,363.62,364.2,363.01,363.28,28711.0
2023-03-20 11:35:00,363.12,363.45,362.97,363.45,24934.0,363.12,363.45,362.97,363.45,24934.0
2023-03-20 11:40:00,363.37,364.27,363.19,363.67,79347.0,363.37,364.27,363.19,363.67,79347.0
2023-03-20 11:45:00,363.61,363.61,363.11,363.28,16628.0,363.61,363.61,363.11,363.28,16628.0
2023-03-20 11:50:00,363.15,363.66,362.76,362.77,27705.0,363.15,363.66,362.76,362.77,27705.0
2023-03-20 11:55:00,362.86,362.86,362.07,362.38,17215.0,362.86,362.86,362.07,362.38,17215.0
2023-03-20 12:00:00,362.34,362.55,361.91,362.11,19900.0,362.34,362.55,361.91,362.11,19900.0
2023-03-20 12:05:00,362.14,362.2,361.43,361.5,24987.0,362.14,362.2,361.43,361.5,24987.0
2023-03-20 12:10:00,361.45,361.57,360.49,360.96,31369.0,361.45,361.57,360.49,360.96,31369.0
2023-03-20 12:15:00,360.89,361.59,360.86,361.45,18317.0,360.89,361.59,360.86,361.45,18317.0
2023-03-20 12:20:00,361.56,361.67,361.04,361.37,14421.0,361.56,361.67,361.04,361.37,14421.0
2023-03-20 12:25:00,361.36,361.65,361.08,361.59,19028.0,361.36,361.65,361.08,361.59,19028.0
2023-03-20 12:30:00,361.66,362.11,361.5,361.87,36013.0,361.66,362.11,361.5,361.87,36013.0
2023-03-20 12:35:00,361.87,362.43,361.71,362.34,21000.0,361.87,362.43,361.71,362.34,21000.0
2023-03-20 12:40:00,362.23,362.61,361.92,362.0,33801.0,362.23,362.61,361.92,362.0,33801.0
2023-03-20 12:45:00,362.0,362.47,361.76,362.25,16144.0,362.0,362.47,361.76,362.25,16144.0
2023-03-20 12:50:00,362.34,362.85,362.34,362.5,23965.0,362.34,362.85,362.34,362.5,23965.0
2023-03-20 12:55:00,362.5,362.78,362.3,362.48,22197.0,362.5,362.78,362.3,362.48,22197.0
2023-03-20 13:00:00,362.47,362.77,362.13,362.44,15724.0,362.47,362.77,362.13,362.44,15724.0
2023-03-20 13:05:00,362.45,363.05,362.35,362.49,19404.0,362.45,363.05,362.35,362.49,19404.0
2023-03-20 13:10:00,362.49,362.99,362.45,362.9,23514.0,362.49,362.99,362.45,362.9,23514.0
2023-03-20 13:15:00,362.95,363.37,362.82,363.37,31027.0,362.95,363.37,362.82,363.37,31027.0
2023-03-20 13:20:00,363.37,363.62,363.0,363.25,31267.0,363.37,363.62,363.0,363.25,31267.0
2023-03-20 13:25:00,363.38,363.92,363.27,363.38,14881.0,363.38,363.92,363.27,363.38,14881.0
2023-03-20 13:30:00,363.41,364.01,363.19,363.41,18874.0,363.41,364.01,363.19,363.41,18874.0
2023-03-20 13:35:00,363.41,363.61,363.14,363.58,19466.0,363.41,363.61,363.14,363.58,19466.0
2023-03-20 13:40:00,363.52,364.55,363.5,364.55,37191.0,363.52,364.55,363.5,364.55,37191.0
2023-03-20 13:45:00,364.47,364.6,364.0,364.3,23313.0,364.47,364.6,364.0,364.3,23313.0
2023-03-20 13:50:00,364.3,364.4,363.91,364.1,16629.0,364.3,364.4,363.91,364.1,16629.0
2023-03-20 13:55:00,364.1,364.32,363.59,364.04,20688.0,364.1,364.32,363.59,364.04,20688.0
2023-03-20 14:00:00,364.08,364.65,364.07,364.25,17250.0,364.08,364.65,364.07,364.25,17250.0
2023-03-20 14:05:00,364.37,364.37,363.89,363.97,21141.0,364.37,364.37,363.89,363.97,21141.0
2023-03-20 14:10:00,364.0,364.56,363.92,364.5,25594.0,364.0,364.56,363.92,364.5,25594.0
2023-03-20 14:15:00,364.53,364.58,363.78,364.5,22321.0,364.53,364.58,363.78,364.5,22321.0
2023-03-20 14:20:00,364.47,364.79,364.31,364.65,15671.0,364.47,364.79,364.31,364.65,15671.0
2023-03-20 14:25:00,364.64,364.89,364.42,364.56,21096.0,364.64,364.89,364.42,364.56,21096.0
2023-03-20 14:30:00,364.56,364.94,364.03,364.17,21440.0,364.56,364.94,364.03,364.17,21440.0
2023-03-20 14:35:00,364.09,364.09,363.39,363.62,18135.0,364.09,364.09,363.39,363.62,18135.0
2023-03-20 14:40:00,363.61,364.05,363.46,363.78,19576.0,363.61,364.05,363.46,363.78,19576.0
2023-03-20 14:45:00,363.78,364.05,363.71,363.93,17294.0,363.78,364.05,363.71,363.93,17294.0
2023-03-20 14:50:00,363.94,364.44,363.84,364.32,25327.0,363.94,364.44,363.84,364.32,25327.0
2023-03-20 14:55:00,364.26,364.63,363.6,363.84,27142.0,364.26,364.63,363.6,363.84,27142.0
2023-03-20 15:00:00,363.78,364.4,363.65,364.34,23239.0,363.78,364.4,363.65,364.34,23239.0
2023-03-20 15:05:00,364.32,364.84,363.91,363.98,41109.0,364.32,364.84,363.91,363.98,41109.0
2023-03-20 15:10:00,363.93,364.05,363.67,363.95,22764.0,363.93,364.05,363.67,363.95,22764.0
2023-03-20 15:15:00,363.9,364.63,363.55,364.63,35206.0,363.9,364.63,363.55,364.63,35206.0
2023-03-20 15:20:00,364.49,364.51,363.6,363.71,39139.0,364.49,364.51,363.6,363.71,39139.0
2023-03-20 15:25:00,363.75,364.01,362.91,362.91,26019.0,363.75,364.01,362.91,362.91,26019.0
2023-03-20 15:30:00,362.9,363.29,362.56,362.99,34911.0,362.9,363.29,362.56,362.99,34911.0
2023-03-20 15:35:00,363.09,363.43,362.97,363.26,16197.0,363.09,363.43,362.97,363.26,16197.0
2023-03-20 15:40:00,363.26,363.66,363.11,363.11,21362.0,363.26,363.66,363.11,363.11,21362.0
2023-03-20 15:45:00,363.1,363.41,362.94,363.34,25232.0,363.1,363.41,362.94,363.34,25232.0
2023-03-20 15:50:00,363.38,364.03,362.97,363.09,49318.0,363.38,364.03,362.97,363.09,49318.0
2023-03-20 15:55:00,363.1,363.17,362.56,362.88,111828.0,363.1,363.17,362.56,362.88,111828.0
2023-03-21 09:30:00,364.14,367.79,364.14,367.75,77249.0,364.14,367.79,364.14,367.75,77249.0
2023-03-21 09:35:00,367.96,368.07,367.3,367.59,54953.0,367.96,368.07,367.3,367.59,54953.0
2023-03-21 09:40:00,367.62,368.26,367.1,367.93,42163.0,367.62,368.26,367.1,367.93,42163.0
2023-03-21 09:45:00,368.0,368.55,367.71,368.37,36060.0,368.0,368.55,367.71,368.37,36060.0
2023-03-21 09:50:00,368.44,368.44,367.92,368.36,41273.0,368.44,368.44,367.92,368.36,41273.0
2023-03-21 09:55:00,368.55,368.94,368.23,368.88,32145.0,368.55,368.94,368.23,368.88,32145.0
2023-03-21 10:00:00,368.89,369.79,368.44,368.97,70815.0,368.89,369.79,368.44,368.97,70815.0
2023-03-21 10:05:00,368.96,368.96,367.54,368.59,24171.0,368.96,368.96,367.54,368.59,24171.0
2023-03-21 10:10:00,368.68,369.07,368.21,368.29,24962.0,368.68,369.07,368.21,368.29,24962.0
2023-03-21 10:15:00,368.29,369.02,367.88,368.81,26205.0,368.29,369.02,367.88,368.81,26205.0
2023-03-21 10:20:00,368.74,368.94,366.73,366.73,35581.0,368.74,368.94,366.73,366.73,35581.0
2023-03-21 10:25:00,366.82,367.46,366.44,367.1,24154.0,366.82,367.46,366.44,367.1,24154.0
2023-03-21 10:30:00,367.11,367.59,366.17,366.19,33753.0,367.11,367.59,366.17,366.19,33753.0
2023-03-21 10:35:00,366.19,366.46,365.67,365.73,27628.0,366.19,366.46,365.67,365.73,27628.0
2023-03-21 10:40:00,365.7,365.7,364.43,364.67,21222.0,365.7,365.7,364.43,364.67,21222.0
2023-03-21 10:45:00,364.49,364.71,363.97,364.54,26335.0,364.49,364.71,363.97,364.54,26335.0
2023-03-21 10:50:00,364.65,364.74,362.92,362.98,29693.0,364.65,364.74,362.92,362.98,29693.0
2023-03-21 10:55:00,362.98,363.93,362.98,363.81,27649.0,362.98,363.93,362.98,363.81,27649.0
2023-03-21 11:00:00,363.69,364.99,363.54,364.99,29479.0,363.69,364.99,363.54,364.99,29479.0
2023-03-21 11:05:00,364.93,365.84,364.69,365.76,24274.0,364.93,365.84,364.69,365.76,24274.0
2023-03-21 11:10:00,365.67,366.95,365.67,366.92,29399.0,365.67,366.95,365.67,366.92,29399.0
2023-03-21 11:15:00,366.8,367.57,366.74,367.52,18066.0,366.8,367.57,366.74,367.52,18066.0
2023-03-21 11:20:00,367.48,367.83,367.14,367.71,20714.0,367.48,367.83,367.14,367.71,20714.0
2023-03-21 11:25:00,367.78,367.88,367.19,367.5,20989.0,367.78,367.88,367.19,367.5,20989.0
2023-03-21 11:30:00,367.45,367.99,367.21,367.73,17192.0,367.45,367.99,367.21,367.73,17192.0
2023-03-21 11:35:00,367.72,367.85,366.56,366.76,21002.0,367.72,367.85,366.56,366.76,21002.0
2023-03-21 11:40:00,366.73,366.92,366.0,366.19,19169.0,366.73,366.92,366.0,366.19,19169.0
2023-03-21 11:45:00,366.04,367.36,365.9,367.26,21991.0,366.04,367.36,365.9,367.26,21991.0
2023-03-21 11:50:00,367.32,367.73,367.12,367.5,23526.0,367.32,367.73,367.12,367.5,23526.0
2023-03-21 11:55:00,367.42,367.5,366.87,366.94,16480.0,367.42,367.5,366.87,366.94,16480.0
2023-03-21 12:00:00,366.98,367.38,366.51,366.78,9159.0,366.98,367.38,366.51,366.78,9159.0
2023-03-21 12:05:00,366.9,367.2,366.86,367.16,7872.0,366.9,367.2,366.86,367.16,7872.0
2023-03-21 12:10:00,367.07,367.25,366.83,367.07,16051.0,367.07,367.25,366.83,367.07,16051.0
2023-03-21 12:15:00,367.05,367.15,366.6,366.96,18806.0,367.05,367.15,366.6,366.96,18806.0
2023-03-21 12:20:00,366.94,367.4,366.86,367.25,17075.0,366.94,367.4,366.86,367.25,17075.0
2023-03-21 12:25:00,367.22,367.64,367.18,367.33,11374.0,367.22,367.64,367.18,367.33,11374.0
2023-03-21 12:30:00,367.3,367.81,367.26,367.58,7463.0,367.3,367.81,367.26,367.58,7463.0
2023-03-21 12:35:00,367.7,367.9,367.39,367.75,10287.0,367.7,367.9,367.39,367.75,10287.0
2023-03-21 12:40:00,367.74,367.74,367.12,367.25,6937.0,367.74,367.74,367.12,367.25,6937.0
2023-03-21 12:45:00,367.18,367.22,366.73,366.73,15071.0,367.18,367.22,366.73,366.73,15071.0
2023-03-21 12:50:00,366.83,366.91,366.62,366.82,9718.0,366.83,366.91,366.62,366.82,9718.0
2023-03-21 12:55:00,366.84,368.06,366.83,367.73,23063.0,366.84,368.06,366.83,367.73,23063.0
2023-03-21 13:00:00,367.73,368.3,367.72,368.23,25464.0,367.73,368.3,367.72,368.23,25464.0
2023-03-21 13:05:00,368.24,368.49,368.0,368.28,16308.0,368.24,368.49,368.0,368.28,16308.0
2023-03-21 13:10:00,368.3,368.67,368.24,368.45,15436.0,368.3,368.67,368.24,368.45,15436.0
2023-03-21 13:15:00,368.45,368.58,368.13,368.5,9220.0,368.45,368.58,368.13,368.5,9220.0
2023-03-21 13:20:00,368.53,368.75,368.35,368.35,11359.0,368.53,368.75,368.35,368.35,11359.0
2023-03-21 13:25:00,368.39,368.61,368.28,368.28,5613.0,368.39,368.61,368.28,368.28,5613.0
2023-03-21 13:30:00,368.35,368.61,368.35,368.56,6934.0,368.35,368.61,368.35,368.56,6934.0
2023-03-21 13:35:00,368.56,368.9,367.91,368.0,17433.0,368.56,368.9,367.91,368.0,17433.0
2023-03-21 13:40:00,367.97,368.57,367.97,368.09,11062.0,367.97,368.57,367.97,368.09,11062.0
2023-03-21 13:45:00,368.05,368.09,367.81,367.83,15789.0,368.05,368.09,367.81,367.83,15789.0
2023-03-21 13:50:00,367.81,367.82,367.56,367.72,7439.0,367.81,367.82,367.56,367.72,7439.0
2023-03-21 13:55:00,367.67,367.83,367.0,367.0,12353.0,367.67,367.83,367.0,367.0,12353.0
2023-03-21 14:00:00,366.87,367.28,366.85,367.28,10636.0,366.87,367.28,366.85,367.28,10636.0
2023-03-21 14:05:00,367.27,367.41,366.93,367.33,12258.0,367.27,367.41,366.93,367.33,12258.0
2023-03-21 14:10:00,367.24,367.57,367.18,367.52,8584.0,367.24,367.57,367.18,367.52,8584.0
2023-03-21 14:15:00,367.57,367.65,367.33,367.5,13669.0,367.57,367.65,367.33,367.5,13669.0
2023-03-21 14:20:00,367.56,367.74,367.49,367.56,7443.0,367.56,367.74,367.49,367.56,7443.0
2023-03-21 14:25:00,367.64,368.14,367.56,368.06,11281.0,367.64,368.14,367.56,368.06,11281.0
2023-03-21 14:30:00,368.01,368.46,368.0,368.46,12420.0,368.01,368.46,368.0,368.46,12420.0
2023-03-21 14:35:00,368.44,368.73,368.38,368.72,18385.0,368.44,368.73,368.38,368.72,18385.0
2023-03-21 14:40:00,368.74,369.1,368.51,368.96,30101.0,368.74,369.1,368.51,368.96,30101.0
2023-03-21 14:45:00,368.92,369.54,368.91,369.45,15495.0,368.92,369.54,368.91,369.45,15495.0
2023-03-21 14:50:00,369.44,369.59,369.31,369.45,25119.0,369.44,369.59,369.31,369.45,25119.0
2023-03-21 14:55:00,369.44,369.81,369.29,369.66,27409.0,369.44,369.81,369.29,369.66,27409.0
2023-03-21 15:00:00,369.65,370.34,369.64,370.34,38330.0,369.65,370.34,369.64,370.34,38330.0
2023-03-21 15:05:00,370.35,370.67,369.9,370.56,24641.0,370.35,370.67,369.9,370.56,24641.0
2023-03-21 15:10:00,370.62,371.6,370.58,371.37,45581.0,370.62,371.6,370.58,371.37,45581.0
2023-03-21 15:15:00,371.43,372.09,371.27,371.97,26087.0,371.43,372.09,371.27,371.97,26087.0
2023-03-21 15:20:00,371.95,372.73,371.88,372.68,38720.0,371.95,372.73,371.88,372.68,38720.0
2023-03-21 15:25:00,372.71,373.25,372.5,373.21,47360.0,372.71,373.25,372.5,373.21,47360.0
2023-03-21 15:30:00,373.22,373.65,373.2,373.63,82351.0,373.22,373.65,373.2,373.63,82351.0
2023-03-21 15:35:00,373.65,375.15,373.6,375.09,83323.0,373.65,375.15,373.6,375.09,83323.0
2023-03-21 15:40:00,375.08,376.4,375.04,376.37,95558.0,375.08,376.4,375.04,376.37,95558.0
2023-03-21 15:45:00,376.34,376.39,375.64,375.92,132803.0,376.34,376.39,375.64,375.92,132803.0
2023-03-21 15:50:00,375.85,375.92,373.98,374.37,138051.0,375.85,375.92,373.98,374.37,138051.0
2023-03-21 15:55:00,374.39,374.66,373.67,374.22,206061.0,374.39,374.66,373.67,374.22,206061.0
2023-03-22 09:30:00,375.0,375.5,373.05,375.18,80172.0,375.0,375.5,373.05,375.18,80172.0
2023-03-22 09:35:00,375.08,376.72,374.08,376.35,55081.0,375.08,376.72,374.08,376.35,55081.0
2023-03-22 09:40:00,376.49,377.33,375.2,375.37,46421.0,376.49,377.33,375.2,375.37,46421.0
2023-03-22 09:45:00,375.37,375.92,374.46,374.6,36261.0,375.37,375.92,374.46,374.6,36261.0
2023-03-22 09:50:00,374.73,375.42,374.28,375.01,35193.0,374.73,375.42,374.28,375.01,35193.0
2023-03-22 09:55:00,375.17,375.42,374.75,375.07,32459.0,375.17,375.42,374.75,375.07,32459.0
2023-03-22 10:00:00,375.03,375.38,374.52,374.7,35897.0,375.03,375.38,374.52,374.7,35897.0
2023-03-22 10:05:00,374.63,374.76,372.53,372.76,56259.0,374.63,374.76,372.53,372.76,56259.0
2023-03-22 10:10:00,372.73,373.41,372.73,373.07,34396.0,372.73,373.41,372.73,373.07,34396.0
2023-03-22 10:15:00,373.07,373.29,372.22,372.7,21715.0,373.07,373.29,372.22,372.7,21715.0
2023-03-22 10:20:00,372.8,374.3,372.77,374.29,21437.0,372.8,374.3,372.77,374.29,21437.0
2023-03-22 10:25:00,374.5,374.5,373.35,373.98,21636.0,374.5,374.5,373.35,373.98,21636.0
2023-03-22 10:30:00,374.09,374.12,372.92,372.92,15119.0,374.09,374.12,372.92,372.92,15119.0
2023-03-22 10:35:00,373.0,373.01,372.5,372.89,29205.0,373.0,373.01,372.5,372.89,29205.0
2023-03-22 10:40:00,372.82,373.05,372.25,372.32,35130.0,372.82,373.05,372.25,372.32,35130.0
2023-03-22 10:45:00,372.25,372.98,372.17,372.68,23978.0,372.25,372.98,372.17,372.68,23978.0
2023-03-22 10:50:00,372.73,372.87,372.15,372.23,29046.0,372.73,372.87,372.15,372.23,29046.0
2023-03-22 10:55:00,372.25,372.65,372.04,372.32,7321.0,372.25,372.65,372.04,372.32,7321.0
2023-03-22 11:00:00,372.32,372.5,372.09,372.22,17542.0,372.32,372.5,372.09,372.22,17542.0
2023-03-22 11:05:00,372.12,372.23,371.44,371.5,22302.0,372.12,372.23,371.44,371.5,22302.0
2023-03-22 11:10:00,371.49,371.71,370.7,371.45,25368.0,371.49,371.71,370.7,371.45,25368.0
2023-03-22 11:15:00,371.49,371.63,370.79,370.96,13481.0,371.49,371.63,370.79,370.96,13481.0
2023-03-22 11:20:00,371.07,371.7,370.96,371.62,29540.0,371.07,371.7,370.96,371.62,29540.0
2023-03-22 11:25:00,371.62,371.76,371.42,371.64,17589.0,371.62,371.76,371.42,371.64,17589.0
2023-03-22 11:30:00,371.57,372.07,371.5,371.85,17798.0,371.57,372.07,371.5,371.85,17798.0
2023-03-22 11:35:00,371.95,372.21,371.82,372.02,8237.0,371.95,372.21,371.82,372.02,8237.0
2023-03-22 11:40:00,371.85,371.89,371.42,371.51,7152.0,371.85,371.89,371.42,371.51,7152.0
2023-03-22 11:45:00,371.52,371.76,371.3,371.46,13798.0,371.52,371.76,371.3,371.46,13798.0
2023-03-22 11:50:00,371.46,371.48,370.98,371.01,7719.0,371.46,371.48,370.98,371.01,7719.0
2023-03-22 11:55:00,371.04,371.04,370.54,370.89,9805.0,371.04,371.04,370.54,370.89,9805.0
2023-03-22 12:00:00,370.9,371.0,370.75,370.8,8134.0,370.9,371.0,370.75,370.8,8134.0
2023-03-22 12:05:00,370.78,370.78,370.34,370.4,9668.0,370.78,370.78,370.34,370.4,9668.0
2023-03-22 12:10:00,370.35,370.52,369.48,369.58,23104.0,370.35,370.52,369.48,369.58,23104.0
2023-03-22 12:15:00,369.72,369.97,369.34,369.5,11906.0,369.72,369.97,369.34,369.5,11906.0
2023-03-22 12:20:00,369.5,369.58,368.89,369.25,14948.0,369.5,369.58,368.89,369.25,14948.0
2023-03-22 12:25:00,369.14,369.58,369.02,369.23,17762.0,369.14,369.58,369.02,369.23,17762.0
2023-03-22 12:30:00,369.25,369.58,369.0,369.02,9535.0,369.25,369.58,369.0,369.02,9535.0
2023-03-22 12:35:00,369.11,369.21,368.48,368.73,17088.0,369.11,369.21,368.48,368.73,17088.0
2023-03-22 12:40:00,368.79,369.03,368.6,368.69,10786.0,368.79,369.03,368.6,368.69,10786.0
2023-03-22 12:45:00,368.69,368.92,368.12,368.42,17670.0,368.69,368.92,368.12,368.42,17670.0
2023-03-22 12:50:00,368.34,369.19,368.33,369.19,20886.0,368.34,369.19,368.33,369.19,20886.0
2023-03-22 12:55:00,369.13,369.34,369.0,369.25,12629.0,369.13,369.34,369.0,369.25,12629.0
2023-03-22 13:00:00,369.24,369.54,369.0,369.49,16901.0,369.24,369.54,369.0,369.49,16901.0
2023-03-22 13:05:00,369.49,369.74,369.1,369.67,16877.0,369.49,369.74,369.1,369.67,16877.0
2023-03-22 13:10:00,369.58,369.87,369.5,369.84,15983.0,369.58,369.87,369.5,369.84,15983.0
2023-03-22 13:15:00,369.82,370.13,369.81,370.06,8708.0,369.82,370.13,369.81,370.06,8708.0
2023-03-22 13:20:00,370.04,370.43,370.04,370.15,8391.0,370.04,370.43,370.04,370.15,8391.0
2023-03-22 13:25:00,370.13,370.74,370.08,370.74,17082.0,370.13,370.74,370.08,370.74,17082.0
2023-03-22 13:30:00,370.78,370.93,370.34,370.44,10546.0,370.78,370.93,370.34,370.44,10546.0
2023-03-22 13:35:00,370.46,370.51,369.62,369.85,9557.0,370.46,370.51,369.62,369.85,9557.0
2023-03-22 13:40:00,369.87,370.03,369.19,369.61,16675.0,369.87,370.03,369.19,369.61,16675.0
2023-03-22 13:45:00,369.64,369.83,369.43,369.6,7758.0,369.64,369.83,369.43,369.6,7758.0
2023-03-22 13:50:00,369.72,370.01,369.3,369.91,13905.0,369.72,370.01,369.3,369.91,13905.0
2023-03-22 13:55:00,369.96,370.94,369.75,370.76,18661.0,369.96,370.94,369.75,370.76,18661.0
2023-03-22 14:00:00,370.88,372.94,370.69,372.59,57715.0,370.88,372.94,370.69,372.59,57715.0
2023-03-22 14:05:00,372.83,374.17,371.99,371.99,39949.0,372.83,374.17,371.99,371.99,39949.0
2023-03-22 14:10:00,372.2,372.89,370.94,371.62,77137.0,372.2,372.89,370.94,371.62,77137.0
2023-03-22 14:15:00,371.5,373.04,371.38,372.58,34316.0,371.5,373.04,371.38,372.58,34316.0
2023-03-22 14:20:00,372.58,372.58,371.73,371.94,25838.0,372.58,372.58,371.73,371.94,25838.0
2023-03-22 14:25:00,372.04,373.04,371.8,372.5,19364.0,372.04,373.04,371.8,372.5,19364.0
2023-03-22 14:30:00,372.74,373.96,371.52,371.57,20106.0,372.74,373.96,371.52,371.57,20106.0
2023-03-22 14:35:00,371.5,372.12,369.44,371.62,24821.0,371.5,372.12,369.44,371.62,24821.0
2023-03-22 14:40:00,371.57,373.63,371.57,373.21,14202.0,371.57,373.63,371.57,373.21,14202.0
2023-03-22 14:45:00,373.25,374.95,372.91,374.06,24006.0,373.25,374.95,372.91,374.06,24006.0
2023-03-22 14:50:00,374.2,374.51,372.05,372.35,21926.0,374.2,374.51,372.05,372.35,21926.0
2023-03-22 14:55:00,372.53,372.62,369.83,369.92,41707.0,372.53,372.62,369.83,369.92,41707.0
2023-03-22 15:00:00,369.93,370.36,366.7,367.24,50138.0,369.93,370.36,366.7,367.24,50138.0
2023-03-22 15:05:00,366.68,367.63,365.71,366.52,31785.0,366.68,367.63,365.71,366.52,31785.0
2023-03-22 15:10:00,366.78,367.61,366.27,367.34,28597.0,366.78,367.61,366.27,367.34,28597.0
2023-03-22 15:15:00,367.45,369.1,367.34,368.55,30488.0,367.45,369.1,367.34,368.55,30488.0
2023-03-22 15:20:00,368.58,370.66,368.46,369.01,28355.0,368.58,370.66,368.46,369.01,28355.0
2023-03-22 15:25:00,369.19,369.46,368.04,369.28,15083.0,369.19,369.46,368.04,369.28,15083.0
2023-03-22 15:30:00,369.46,369.55,366.82,366.82,29197.0,369.46,369.55,366.82,366.82,29197.0
2023-03-22 15:35:00,366.92,367.24,365.58,366.22,28028.0,366.92,367.24,365.58,366.22,28028.0
2023-03-22 15:40:00,366.26,366.96,365.69,365.84,33033.0,366.26,366.96,365.69,365.84,33033.0
2023-03-22 15:45:00,365.75,365.81,364.41,364.94,47941.0,365.75,365.81,364.41,364.94,47941.0
2023-03-22 15:50:00,364.67,365.07,363.16,363.31,60845.0,364.67,365.07,363.16,363.31,60845.0
2023-03-22 15:55:00,363.41,363.41,361.52,361.63,171547.0,363.41,363.41,361.52,361.63,171547.0
2023-03-23 09:30:00,368.49,370.41,368.4,369.55,116505.0,368.49,370.41,368.4,369.55,116505.0
2023-03-23 09:35:00,369.62,369.64,366.77,368.5,28736.0,369.62,369.64,366.77,368.5,28736.0
2023-03-23 09:40:00,368.5,368.71,367.04,367.57,14400.0,368.5,368.71,367.04,367.57,14400.0
2023-03-23 09:45:00,367.72,368.0,366.38,367.29,17129.0,367.72,368.0,366.38,367.29,17129.0
2023-03-23 09:50:00,367.19,368.61,367.1,367.78,18796.0,367.19,368.61,367.1,367.78,18796.0
2023-03-23 09:55:00,367.7,369.47,367.51,369.14,26388.0,367.7,369.47,367.51,369.14,26388.0
2023-03-23 10:00:00,369.17,369.71,368.12,368.21,21482.0,369.17,369.71,368.12,368.21,21482.0
2023-03-23 10:05:00,368.12,369.16,367.94,368.25,10678.0,368.12,369.16,367.94,368.25,10678.0
2023-03-23 10:10:00,368.46,369.6,368.46,369.19,17062.0,368.46,369.6,368.46,369.19,17062.0
2023-03-23 10:15:00,369.29,369.65,369.14,369.4,9779.0,369.29,369.65,369.14,369.4,9779.0
2023-03-23 10:20:00,369.3,370.37,368.9,370.21,23993.0,369.3,370.37,368.9,370.21,23993.0
2023-03-23 10:25:00,370.22,371.15,369.72,369.85,24276.0,370.22,371.15,369.72,369.85,24276.0
2023-03-23 10:30:00,369.76,371.15,369.66,370.88,43576.0,369.76,371.15,369.66,370.88,43576.0
2023-03-23 10:35:00,370.95,371.45,370.58,371.33,22048.0,370.95,371.45,370.58,371.33,22048.0
2023-03-23 10:40:00,371.33,372.39,371.33,372.31,18344.0,371.33,372.39,371.33,372.31,18344.0
2023-03-23 10:45:00,372.32,374.01,372.24,373.96,32365.0,372.32,374.01,372.24,373.96,32365.0
2023-03-23 10:50:00,373.93,374.15,373.18,373.63,36175.0,373.93,374.15,373.18,373.63,36175.0
2023-03-23 10:55:00,373.65,373.78,373.04,373.42,13315.0,373.65,373.78,373.04,373.42,13315.0
2023-03-23 11:00:00,373.36,373.9,373.36,373.64,16001.0,373.36,373.9,373.36,373.64,16001.0
2023-03-23 11:05:00,373.69,374.88,373.63,374.55,38547.0,373.69,374.88,373.63,374.55,38547.0
2023-03-23 11:10:00,374.5,374.83,374.34,374.54,15516.0,374.5,374.83,374.34,374.54,15516.0
2023-03-23 11:15:00,374.54,374.58,374.16,374.32,23112.0,374.54,374.58,374.16,374.32,23112.0
2023-03-23 11:20:00,374.4,374.86,374.4,374.75,12493.0,374.4,374.86,374.4,374.75,12493.0
2023-03-23 11:25:00,374.75,374.76,374.11,374.32,32892.0,374.75,374.76,374.11,374.32,32892.0
2023-03-23 11:30:00,374.24,374.51,374.09,374.25,30280.0,374.24,374.51,374.09,374.25,30280.0
2023-03-23 11:35:00,374.24,374.5,374.08,374.18,17973.0,374.24,374.5,374.08,374.18,17973.0
2023-03-23 11:40:00,374.22,374.41,374.01,374.12,25283.0,374.22,374.41,374.01,374.12,25283.0
2023-03-23 11:45:00,374.11,374.72,374.02,374.63,18964.0,374.11,374.72,374.02,374.63,18964.0
2023-03-23 11:50:00,374.65,374.96,374.62,374.73,11534.0,374.65,374.96,374.62,374.73,11534.0
2023-03-23 11:55:00,374.84,375.25,373.57,373.96,24903.0,374.84,375.25,373.57,373.96,24903.0
2023-03-23 12:00:00,373.94,374.36,373.69,374.08,18863.0,373.94,374.36,373.69,374.08,18863.0
2023-03-23 12:05:00,373.91,374.43,373.78,374.21,10751.0,373.91,374.43,373.78,374.21,10751.0
2023-03-23 12:10:00,374.15,374.2,372.67,373.02,52365.0,374.15,374.2,372.67,373.02,52365.0
2023-03-23 12:15:00,373.01,373.24,372.71,373.05,11958.0,373.01,373.24,372.71,373.05,11958.0
2023-03-23 12:20:00,373.08,373.49,372.77,373.32,18282.0,373.08,373.49,372.77,373.32,18282.0
2023-03-23 12:25:00,373.43,373.73,373.23,373.57,12608.0,373.43,373.73,373.23,373.57,12608.0
2023-03-23 12:30:00,373.6,374.14,373.53,373.65,19429.0,373.6,374.14,373.53,373.65,19429.0
2023-03-23 12:35:00,373.85,374.09,372.66,373.06,17489.0,373.85,374.09,372.66,373.06,17489.0
2023-03-23 12:40:00,373.0,373.31,372.1,372.5,17334.0,373.0,373.31,372.1,372.5,17334.0
2023-03-23 12:45:00,372.5,372.55,371.58,372.2,5855.0,372.5,372.55,371.58,372.2,5855.0
2023-03-23 12:50:00,372.12,372.42,371.73,372.39,16518.0,372.12,372.42,371.73,372.39,16518.0
2023-03-23 12:55:00,372.16,372.41,371.5,371.96,15224.0,372.16,372.41,371.5,371.96,15224.0
2023-03-23 13:00:00,371.93,371.93,371.27,371.79,21850.0,371.93,371.93,371.27,371.79,21850.0
2023-03-23 13:05:00,371.87,372.26,371.32,371.49,7313.0,371.87,372.26,371.32,371.49,7313.0
2023-03-23 13:10:00,371.5,371.5,370.14,370.36,21302.0,371.5,371.5,370.14,370.36,21302.0
2023-03-23 13:15:00,370.48,370.74,369.9,370.47,11696.0,370.48,370.74,369.9,370.47,11696.0
2023-03-23 13:20:00,370.65,371.44,370.56,370.8,12559.0,370.65,371.44,370.56,370.8,12559.0
2023-03-23 13:25:00,370.79,370.79,369.36,370.16,20663.0,370.79,370.79,369.36,370.16,20663.0
2023-03-23 13:30:00,369.99,370.83,369.83,370.21,23141.0,369.99,370.83,369.83,370.21,23141.0
2023-03-23 13:35:00,370.19,370.89,370.08,370.89,15508.0,370.19,370.89,370.08,370.89,15508.0
2023-03-23 13:40:00,370.98,371.65,370.83,371.49,13849.0,370.98,371.65,370.83,371.49,13849.0
2023-03-23 13:45:00,371.49,371.51,370.3,370.75,10690.0,371.49,371.51,370.3,370.75,10690.0
2023-03-23 13:50:00,370.75,370.75,369.88,370.23,12359.0,370.75,370.75,369.88,370.23,12359.0
2023-03-23 13:55:00,370.15,370.45,369.65,369.65,6700.0,370.15,370.45,369.65,369.65,6700.0
2023-03-23 14:00:00,369.79,370.48,369.46,369.64,10319.0,369.79,370.48,369.46,369.64,10319.0
2023-03-23 14:05:00,369.88,369.9,369.21,369.31,8155.0,369.88,369.9,369.21,369.31,8155.0
2023-03-23 14:10:00,369.31,369.91,369.14,369.91,7258.0,369.31,369.91,369.14,369.91,7258.0
2023-03-23 14:15:00,369.79,370.09,369.46,369.81,9077.0,369.79,370.09,369.46,369.81,9077.0
2023-03-23 14:20:00,369.77,369.79,369.1,369.1,11039.0,369.77,369.79,369.1,369.1,11039.0
2023-03-23 14:25:00,369.26,369.26,367.77,367.8,11054.0,369.26,369.26,367.77,367.8,11054.0
2023-03-23 14:30:00,367.8,368.3,367.59,367.92,13699.0,367.8,368.3,367.59,367.92,13699.0
2023-03-23 14:35:00,368.27,368.47,366.85,366.9,14545.0,368.27,368.47,366.85,366.9,14545.0
2023-03-23 14:40:00,367.01,367.07,365.56,365.72,13329.0,367.01,367.07,365.56,365.72,13329.0
2023-03-23 14:45:00,365.7,366.66,365.49,366.0,22546.0,365.7,366.66,365.49,366.0,22546.0
2023-03-23 14:50:00,366.04,366.64,365.75,366.19,16172.0,366.04,366.64,365.75,366.19,16172.0
2023-03-23 14:55:00,366.08,367.61,365.62,367.61,7302.0,366.08,367.61,365.62,367.61,7302.0
2023-03-23 15:00:00,367.89,369.9,367.85,368.03,22581.0,367.89,369.9,367.85,368.03,22581.0
2023-03-23 15:05:00,368.35,368.38,367.17,368.38,10804.0,368.35,368.38,367.17,368.38,10804.0
2023-03-23 15:10:00,368.61,368.79,367.53,367.86,7378.0,368.61,368.79,367.53,367.86,7378.0
2023-03-23 15:15:00,368.11,368.31,366.43,366.61,24867.0,368.11,368.31,366.43,366.61,24867.0
2023-03-23 15:20:00,366.59,367.25,365.5,367.08,19676.0,366.59,367.25,365.5,367.08,19676.0
2023-03-23 15:25:00,367.07,367.67,366.88,366.95,17686.0,367.07,367.67,366.88,366.95,17686.0
2023-03-23 15:30:00,366.81,367.05,366.22,366.84,14069.0,366.81,367.05,366.22,366.84,14069.0
2023-03-23 15:35:00,366.9,367.93,366.89,367.43,25368.0,366.9,367.93,366.89,367.43,25368.0
2023-03-23 15:40:00,367.23,368.04,366.81,367.62,18072.0,367.23,368.04,366.81,367.62,18072.0
2023-03-23 15:45:00,367.68,369.33,367.68,368.37,28645.0,367.68,369.33,367.68,368.37,28645.0
2023-03-23 15:50:00,368.54,369.88,368.29,368.88,47141.0,368.54,369.88,368.29,368.88,47141.0
2023-03-23 15:55:00,369.12,369.81,368.61,368.86,148107.0,369.12,369.81,368.61,368.86,148107.0
2023-03-24 09:30:00,369.76,370.49,367.72,370.01,70162.0,369.76,370.49,367.72,370.01,70162.0
2023-03-24 09:35:00,369.81,371.05,369.78,370.7,19721.0,369.81,371.05,369.78,370.7,19721.0
2023-03-24 09:40:00,370.79,371.39,369.69,370.49,22185.0,370.79,371.39,369.69,370.49,22185.0
2023-03-24 09:45:00,370.69,371.17,369.79,370.67,27505.0,370.69,371.17,369.79,370.67,27505.0
2023-03-24 09:50:00,371.25,372.52,371.08,372.41,21765.0,371.25,372.52,371.08,372.41,21765.0
2023-03-24 09:55:00,372.5,373.72,372.47,373.52,33517.0,372.5,373.72,372.47,373.52,33517.0
2023-03-24 10:00:00,373.62,374.17,372.55,372.72,47095.0,373.62,374.17,372.55,372.72,47095.0
2023-03-24 10:05:00,372.55,372.55,370.82,371.29,32547.0,372.55,372.55,370.82,371.29,32547.0
2023-03-24 10:10:00,371.31,372.53,370.65,371.72,31396.0,371.31,372.53,370.65,371.72,31396.0
2023-03-24 10:15:00,371.28,372.89,371.0,372.26,40898.0,371.28,372.89,371.0,372.26,40898.0
2023-03-24 10:20:00,372.11,372.27,370.41,370.85,22598.0,372.11,372.27,370.41,370.85,22598.0
2023-03-24 10:25:00,371.1,372.94,371.09,372.44,16559.0,371.1,372.94,371.09,372.44,16559.0
2023-03-24 10:30:00,372.73,373.16,372.17,372.71,20142.0,372.73,373.16,372.17,372.71,20142.0
2023-03-24 10:35:00,372.72,373.11,371.67,372.39,35928.0,372.72,373.11,371.67,372.39,35928.0
2023-03-24 10:40:00,372.41,372.84,371.59,371.65,33298.0,372.41,372.84,371.59,371.65,33298.0
2023-03-24 10:45:00,371.69,372.65,371.15,372.0,18165.0,371.69,372.65,371.15,372.0,18165.0
2023-03-24 10:50:00,371.86,372.59,371.69,372.2,10999.0,371.86,372.59,371.69,372.2,10999.0
2023-03-24 10:55:00,372.1,372.97,372.04,372.48,8659.0,372.1,372.97,372.04,372.48,8659.0
2023-03-24 11:00:00,372.48,373.31,372.45,373.02,16273.0,372.48,373.31,372.45,373.02,16273.0
2023-03-24 11:05:00,373.24,373.38,370.93,370.98,16394.0,373.24,373.38,370.93,370.98,16394.0
2023-03-24 11:10:00,370.91,370.91,369.63,370.62,41853.0,370.91,370.91,369.63,370.62,41853.0
2023-03-24 11:15:00,370.48,371.2,370.48,370.88,18203.0,370.48,371.2,370.48,370.88,18203.0
2023-03-24 11:20:00,370.79,371.27,370.26,370.57,16130.0,370.79,371.27,370.26,370.57,16130.0
2023-03-24 11:25:00,370.74,371.08,370.25,370.26,9710.0,370.74,371.08,370.25,370.26,9710.0
2023-03-24 11:30:00,370.18,370.23,369.56,369.56,13312.0,370.18,370.23,369.56,369.56,13312.0
2023-03-24 11:35:00,369.44,369.78,369.06,369.31,11924.0,369.44,369.78,369.06,369.31,11924.0
2023-03-24 11:40:00,369.24,369.67,368.91,369.35,7921.0,369.24,369.67,368.91,369.35,7921.0
2023-03-24 11:45:00,369.4,371.7,369.4,371.42,21091.0,369.4,371.7,369.4,371.42,21091.0
2023-03-24 11:50:00,371.55,371.89,371.24,371.71,27299.0,371.55,371.89,371.24,371.71,27299.0
2023-03-24 11:55:00,371.63,372.92,371.32,372.51,22553.0,371.63,372.92,371.32,372.51,22553.0
2023-03-24 12:00:00,372.75,373.05,371.48,371.67,32865.0,372.75,373.05,371.48,371.67,32865.0
2023-03-24 12:05:00,371.65,371.65,370.27,370.32,16190.0,371.65,371.65,370.27,370.32,16190.0
2023-03-24 12:10:00,370.43,370.75,370.27,370.69,8835.0,370.43,370.75,370.27,370.69,8835.0
2023-03-24 12:15:00,370.47,370.79,369.29,369.62,10191.0,370.47,370.79,369.29,369.62,10191.0
2023-03-24 12:20:00,369.81,370.26,369.74,370.11,11931.0,369.81,370.26,369.74,370.11,11931.0
2023-03-24 12:25:00,370.13,370.38,369.81,370.32,14637.0,370.13,370.38,369.81,370.32,14637.0
2023-03-24 12:30:00,370.47,370.71,369.83,370.46,14985.0,370.47,370.71,369.83,370.46,14985.0
2023-03-24 12:35:00,370.66,370.85,370.19,370.38,8483.0,370.66,370.85,370.19,370.38,8483.0
2023-03-24 12:40:00,370.52,370.91,369.96,370.38,6367.0,370.52,370.91,369.96,370.38,6367.0
2023-03-24 12:45:00,370.48,371.35,370.44,370.63,13660.0,370.48,371.35,370.44,370.63,13660.0
2023-03-24 12:50:00,370.62,370.95,370.16,370.94,11911.0,370.62,370.95,370.16,370.94,11911.0
2023-03-24 12:55:00,370.94,371.39,370.79,370.86,12339.0,370.94,371.39,370.79,370.86,12339.0
2023-03-24 13:00:00,371.06,371.3,370.55,370.73,8189.0,371.06,371.3,370.55,370.73,8189.0
2023-03-24 13:05:00,370.73,370.98,369.86,369.99,13865.0,370.73,370.98,369.86,369.99,13865.0
2023-03-24 13:10:00,370.11,370.7,370.07,370.54,9485.0,370.11,370.7,370.07,370.54,9485.0
2023-03-24 13:15:00,370.55,370.83,370.07,370.17,10243.0,370.55,370.83,370.07,370.17,10243.0
2023-03-24 13:20:00,370.2,370.78,370.05,370.61,10411.0,370.2,370.78,370.05,370.61,10411.0
2023-03-24 13:25:00,370.75,371.71,370.66,371.08,20329.0,370.75,371.71,370.66,371.08,20329.0
2023-03-24 13:30:00,371.37,372.14,371.13,371.38,8696.0,371.37,372.14,371.13,371.38,8696.0
2023-03-24 13:35:00,371.2,372.01,371.2,371.7,16016.0,371.2,372.01,371.2,371.7,16016.0
2023-03-24 13:40:00,371.71,371.9,371.14,371.5,15510.0,371.71,371.9,371.14,371.5,15510.0
2023-03-24 13:45:00,371.44,371.54,370.41,370.41,14072.0,371.44,371.54,370.41,370.41,14072.0
2023-03-24 13:50:00,370.54,370.7,370.12,370.69,16225.0,370.54,370.7,370.12,370.69,16225.0
2023-03-24 13:55:00,370.7,371.32,370.34,371.22,12032.0,370.7,371.32,370.34,371.22,12032.0
2023-03-24 14:00:00,371.61,372.06,371.48,371.94,9321.0,371.61,372.06,371.48,371.94,9321.0
2023-03-24 14:05:00,371.79,371.82,371.33,371.41,7200.0,371.79,371.82,371.33,371.41,7200.0
2023-03-24 14:10:00,371.46,372.33,371.35,372.14,12641.0,371.46,372.33,371.35,372.14,12641.0
2023-03-24 14:15:00,372.14,372.65,371.79,371.98,17686.0,372.14,372.65,371.79,371.98,17686.0
2023-03-24 14:20:00,371.99,372.27,371.8,371.81,10637.0,371.99,372.27,371.8,371.81,10637.0
2023-03-24 14:25:00,371.9,372.27,371.85,372.24,6218.0,371.9,372.27,371.85,372.24,6218.0
2023-03-24 14:30:00,372.34,373.19,372.17,372.86,30809.0,372.34,373.19,372.17,372.86,30809.0
2023-03-24 14:35:00,372.71,373.03,372.25,372.99,17941.0,372.71,373.03,372.25,372.99,17941.0
2023-03-24 14:40:00,372.91,373.38,372.67,373.31,19603.0,372.91,373.38,372.67,373.31,19603.0
2023-03-24 14:45:00,373.3,373.83,373.21,373.21,17930.0,373.3,373.83,373.21,373.21,17930.0
2023-03-24 14:50:00,373.17,373.31,372.69,373.09,16978.0,373.17,373.31,372.69,373.09,16978.0
2023-03-24 14:55:00,373.09,373.66,373.0,373.23,27063.0,373.09,373.66,373.0,373.23,27063.0
2023-03-24 15:00:00,373.42,373.61,372.89,373.21,17114.0,373.42,373.61,372.89,373.21,17114.0
2023-03-24 15:05:00,373.16,373.8,372.94,373.3,35575.0,373.16,373.8,372.94,373.3,35575.0
2023-03-24 15:10:00,373.37,374.21,373.3,373.86,19678.0,373.37,374.21,373.3,373.86,19678.0
2023-03-24 15:15:00,373.92,374.83,373.87,374.56,15751.0,373.92,374.83,373.87,374.56,15751.0
2023-03-24 15:20:00,374.63,375.23,374.55,374.82,39888.0,374.63,375.23,374.55,374.82,39888.0
2023-03-24 15:25:00,374.65,374.92,374.4,374.66,18470.0,374.65,374.92,374.4,374.66,18470.0
2023-03-24 15:30:00,374.79,375.12,374.46,374.64,18958.0,374.79,375.12,374.46,374.64,18958.0
2023-03-24 15:35:00,374.55,375.01,374.15,374.48,21334.0,374.55,375.01,374.15,374.48,21334.0
2023-03-24 15:40:00,374.45,374.66,374.24,374.51,13381.0,374.45,374.66,374.24,374.51,13381.0
2023-03-24 15:45:00,374.47,374.58,373.94,374.16,15653.0,374.47,374.58,373.94,374.16,15653.0
2023-03-24 15:50:00,374.07,374.28,373.55,373.96,30074.0,374.07,374.28,373.55,373.96,30074.0
2023-03-24 15:55:00,373.99,375.23,373.69,375.11,105771.0,373.99,375.23,373.69,375.11,105771.0
2023-03-27 09:30:00,376.51,377.99,375.62,376.91,71051.0,376.51,377.99,375.62,376.91,71051.0
2023-03-27 09:35:00,376.98,376.98,374.68,376.17,34815.0,376.98,376.98,374.68,376.17,34815.0
2023-03-27 09:40:00,376.18,378.71,376.13,378.17,44209.0,376.18,378.71,376.13,378.17,44209.0
2023-03-27 09:45:00,378.2,379.74,378.09,379.64,28958.0,378.2,379.74,378.09,379.64,28958.0
2023-03-27 09:50:00,379.67,380.35,376.36,376.71,37846.0,379.67,380.35,376.36,376.71,37846.0
2023-03-27 09:55:00,376.74,377.29,375.93,376.33,17297.0,376.74,377.29,375.93,376.33,17297.0
2023-03-27 10:00:00,376.45,376.72,375.76,376.06,25445.0,376.45,376.72,375.76,376.06,25445.0
2023-03-27 10:05:00,376.04,377.18,375.55,376.83,28847.0,376.04,377.18,375.55,376.83,28847.0
2023-03-27 10:10:00,376.82,377.12,376.24,376.51,11430.0,376.82,377.12,376.24,376.51,11430.0
2023-03-27 10:15:00,376.55,376.81,375.15,375.63,15374.0,376.55,376.81,375.15,375.63,15374.0
2023-03-27 10:20:00,375.74,376.65,375.46,376.46,11633.0,375.74,376.65,375.46,376.46,11633.0
2023-03-27 10:25:00,376.43,376.43,375.54,375.91,20740.0,376.43,376.43,375.54,375.91,20740.0
2023-03-27 10:30:00,375.69,375.71,374.2,374.56,28700.0,375.69,375.71,374.2,374.56,28700.0
2023-03-27 10:35:00,374.49,374.6,374.04,374.36,12124.0,374.49,374.6,374.04,374.36,12124.0
2023-03-27 10:40:00,374.55,374.67,373.81,374.28,21383.0,374.55,374.67,373.81,374.28,21383.0
2023-03-27 10:45:00,373.94,374.09,373.38,373.42,13671.0,373.94,374.09,373.38,373.42,13671.0
2023-03-27 10:50:00,373.64,374.2,373.3,373.99,15267.0,373.64,374.2,373.3,373.99,15267.0
2023-03-27 10:55:00,374.0,374.0,372.85,372.96,26207.0,374.0,374.0,372.85,372.96,26207.0
2023-03-27 11:00:00,373.09,373.15,372.51,372.88,11284.0,373.09,373.15,372.51,372.88,11284.0
2023-03-27 11:05:00,372.74,372.88,372.0,372.18,16079.0,372.74,372.88,372.0,372.18,16079.0
2023-03-27 11:10:00,372.11,372.5,371.51,372.23,36832.0,372.11,372.5,371.51,372.23,36832.0
2023-03-27 11:15:00,372.38,372.78,371.84,371.92,14083.0,372.38,372.78,371.84,371.92,14083.0
2023-03-27 11:20:00,371.9,372.55,371.77,372.12,9724.0,371.9,372.55,371.77,372.12,9724.0
2023-03-27 11:25:00,372.25,372.27,371.73,371.95,15132.0,372.25,372.27,371.73,371.95,15132.0
2023-03-27 11:30:00,371.94,372.39,371.77,372.27,13459.0,371.94,372.39,371.77,372.27,13459.0
2023-03-27 11:35:00,372.36,372.36,371.34,371.6,15836.0,372.36,372.36,371.34,371.6,15836.0
2023-03-27 11:40:00,371.6,371.6,370.67,371.17,15486.0,371.6,371.6,370.67,371.17,15486.0
2023-03-27 11:45:00,371.06,371.06,370.33,370.62,19832.0,371.06,371.06,370.33,370.62,19832.0
2023-03-27 11:50:00,370.59,371.44,370.58,370.73,9976.0,370.59,371.44,370.58,370.73,9976.0
2023-03-27 11:55:00,370.74,370.74,369.9,370.53,15828.0,370.74,370.74,369.9,370.53,15828.0
2023-03-27 12:00:00,370.47,370.54,370.19,370.44,11436.0,370.47,370.54,370.19,370.44,11436.0
2023-03-27 12:05:00,370.38,370.4,369.7,369.87,9648.0,370.38,370.4,369.7,369.87,9648.0
2023-03-27 12:10:00,370.02,370.1,369.68,370.03,10713.0,370.02,370.1,369.68,370.03,10713.0
2023-03-27 12:15:00,370.05,370.83,369.88,370.67,29756.0,370.05,370.83,369.88,370.67,29756.0
2023-03-27 12:20:00,370.78,371.38,370.72,371.28,13878.0,370.78,371.38,370.72,371.28,13878.0
2023-03-27 12:25:00,371.18,371.43,370.9,371.43,13726.0,371.18,371.43,370.9,371.43,13726.0
2023-03-27 12:30:00,371.44,371.44,370.61,370.62,10599.0,371.44,371.44,370.61,370.62,10599.0
2023-03-27 12:35:00,370.59,370.85,370.42,370.59,5642.0,370.59,370.85,370.42,370.59,5642.0
2023-03-27 12:40:00,370.55,371.07,370.19,371.07,6197.0,370.55,371.07,370.19,371.07,6197.0
2023-03-27 12:45:00,371.0,371.28,370.78,371.21,14032.0,371.0,371.28,370.78,371.21,14032.0
2023-03-27 12:50:00,371.26,371.4,370.9,370.9,16052.0,371.26,371.4,370.9,370.9,16052.0
2023-03-27 12:55:00,371.03,371.12,370.79,371.11,5619.0,371.03,371.12,370.79,371.11,5619.0
2023-03-27 13:00:00,371.01,371.7,370.91,371.45,13649.0,371.01,371.7,370.91,371.45,13649.0
2023-03-27 13:05:00,371.28,372.22,371.15,371.79,13984.0,371.28,372.22,371.15,371.79,13984.0
2023-03-27 13:10:00,371.61,371.73,370.91,371.63,3999.0,371.61,371.73,370.91,371.63,3999.0
2023-03-27 13:15:00,371.56,371.87,371.38,371.62,6053.0,371.56,371.87,371.38,371.62,6053.0
2023-03-27 13:20:00,371.76,372.89,371.69,372.85,9858.0,371.76,372.89,371.69,372.85,9858.0
2023-03-27 13:25:00,372.93,373.01,372.66,372.77,14040.0,372.93,373.01,372.66,372.77,14040.0
2023-03-27 13:30:00,372.83,373.3,372.66,373.13,12841.0,372.83,373.3,372.66,373.13,12841.0
2023-03-27 13:35:00,373.22,373.32,372.95,373.16,8927.0,373.22,373.32,372.95,373.16,8927.0
2023-03-27 13:40:00,373.31,373.76,373.31,373.76,15165.0,373.31,373.76,373.31,373.76,15165.0
2023-03-27 13:45:00,373.72,373.81,373.41,373.64,6652.0,373.72,373.81,373.41,373.64,6652.0
2023-03-27 13:50:00,373.49,373.67,373.1,373.34,12922.0,373.49,373.67,373.1,373.34,12922.0
2023-03-27 13:55:00,373.32,373.6,373.27,373.36,14940.0,373.32,373.6,373.27,373.36,14940.0
2023-03-27 14:00:00,373.44,373.48,372.64,372.93,34521.0,373.44,373.48,372.64,372.93,34521.0
2023-03-27 14:05:00,372.86,373.24,372.65,373.2,16239.0,372.86,373.24,372.65,373.2,16239.0
2023-03-27 14:10:00,373.1,374.54,373.1,374.47,19933.0,373.1,374.54,373.1,374.47,19933.0
2023-03-27 14:15:00,374.4,374.64,373.71,374.04,12866.0,374.4,374.64,373.71,374.04,12866.0
2023-03-27 14:20:00,373.88,374.15,373.56,373.85,9009.0,373.88,374.15,373.56,373.85,9009.0
2023-03-27 14:25:00,373.87,374.08,373.46,373.55,6336.0,373.87,374.08,373.46,373.55,6336.0
2023-03-27 14:30:00,373.71,374.07,373.63,373.7,10438.0,373.71,374.07,373.63,373.7,10438.0
2023-03-27 14:35:00,373.7,373.92,373.5,373.58,10408.0,373.7,373.92,373.5,373.58,10408.0
2023-03-27 14:40:00,373.46,374.1,373.27,373.93,9781.0,373.46,374.1,373.27,373.93,9781.0
2023-03-27 14:45:00,373.99,374.16,373.8,374.13,11689.0,373.99,374.16,373.8,374.13,11689.0
2023-03-27 14:50:00,374.3,374.38,373.94,374.15,9439.0,374.3,374.38,373.94,374.15,9439.0
2023-03-27 14:55:00,374.26,374.45,374.12,374.34,5208.0,374.26,374.45,374.12,374.34,5208.0
2023-03-27 15:00:00,374.28,374.94,374.25,374.48,12509.0,374.28,374.94,374.25,374.48,12509.0
2023-03-27 15:05:00,374.41,374.64,374.2,374.38,22281.0,374.41,374.64,374.2,374.38,22281.0
2023-03-27 15:10:00,374.66,374.86,374.59,374.7,10530.0,374.66,374.86,374.59,374.7,10530.0
2023-03-27 15:15:00,374.67,374.86,374.32,374.47,15510.0,374.67,374.86,374.32,374.47,15510.0
2023-03-27 15:20:00,374.37,374.81,374.05,374.67,10400.0,374.37,374.81,374.05,374.67,10400.0
2023-03-27 15:25:00,374.6,374.95,374.52,374.76,17544.0,374.6,374.95,374.52,374.76,17544.0
2023-03-27 15:30:00,374.77,374.77,374.1,374.38,14240.0,374.77,374.77,374.1,374.38,14240.0
2023-03-27 15:35:00,374.53,374.55,373.69,373.95,17974.0,374.53,374.55,373.69,373.95,17974.0
2023-03-27 15:40:00,374.01,374.39,373.87,374.22,14976.0,374.01,374.39,373.87,374.22,14976.0
2023-03-27 15:45:00,374.18,374.53,374.04,374.27,58460.0,374.18,374.53,374.04,374.27,58460.0
2023-03-27 15:50:00,374.15,374.15,373.15,373.63,49715.0,374.15,374.15,373.15,373.63,49715.0
2023-03-27 15:55:00,373.59,373.59,372.7,373.33,110857.0,373.59,373.59,372.7,373.33,110857.0
2023-03-28 09:30:00,373.42,374.0,371.17,371.36,49054.0,373.42,374.0,371.17,371.36,49054.0
2023-03-28 09:35:00,371.8,371.87,370.54,371.1,11626.0,371.8,371.87,370.54,371.1,11626.0
2023-03-28 09:40:00,371.36,371.63,370.34,370.78,16316.0,371.36,371.63,370.34,370.78,16316.0
2023-03-28 09:45:00,370.52,372.63,370.3,372.15,6778.0,370.52,372.63,370.3,372.15,6778.0
2023-03-28 09:50:00,372.33,372.5,370.82,371.72,12912.0,372.33,372.5,370.82,371.72,12912.0
2023-03-28 09:55:00,371.71,371.71,370.17,370.84,18742.0,371.71,371.71,370.17,370.84,18742.0
2023-03-28 10:00:00,370.76,370.86,370.01,370.48,8693.0,370.76,370.86,370.01,370.48,8693.0
2023-03-28 10:05:00,370.49,370.64,369.91,370.27,9911.0,370.49,370.64,369.91,370.27,9911.0
2023-03-28 10:10:00,370.29,370.43,369.36,369.53,19410.0,370.29,370.43,369.36,369.53,19410.0
2023-03-28 10:15:00,369.7,369.95,369.44,369.94,9846.0,369.7,369.95,369.44,369.94,9846.0
2023-03-28 10:20:00,369.85,369.89,369.27,369.67,3111.0,369.85,369.89,369.27,369.67,3111.0
2023-03-28 10:25:00,369.5,369.67,369.09,369.34,10851.0,369.5,369.67,369.09,369.34,10851.0
2023-03-28 10:30:00,369.42,369.56,367.94,367.99,35178.0,369.42,369.56,367.94,367.99,35178.0
2023-03-28 10:35:00,367.99,368.89,367.82,368.71,28122.0,367.99,368.89,367.82,368.71,28122.0
2023-03-28 10:40:00,368.6,369.95,368.56,369.57,8703.0,368.6,369.95,368.56,369.57,8703.0
2023-03-28 10:45:00,369.5,370.12,369.49,370.09,7279.0,369.5,370.12,369.49,370.09,7279.0
2023-03-28 10:50:00,370.21,370.32,369.33,369.59,11707.0,370.21,370.32,369.33,369.59,11707.0
2023-03-28 10:55:00,369.4,369.86,369.03,369.08,7241.0,369.4,369.86,369.03,369.08,7241.0
2023-03-28 11:00:00,369.03,370.36,369.01,370.21,11686.0,369.03,370.36,369.01,370.21,11686.0
2023-03-28 11:05:00,370.21,371.09,370.21,370.95,6463.0,370.21,371.09,370.21,370.95,6463.0
2023-03-28 11:10:00,371.01,371.55,370.66,371.55,14842.0,371.01,371.55,370.66,371.55,14842.0
2023-03-28 11:15:00,371.55,371.96,371.05,371.48,15063.0,371.55,371.96,371.05,371.48,15063.0
2023-03-28 11:20:00,371.49,371.63,371.25,371.41,6087.0,371.49,371.63,371.25,371.41,6087.0
2023-03-28 11:25:00,371.41,372.11,371.4,371.87,11520.0,371.41,372.11,371.4,371.87,11520.0
2023-03-28 11:30:00,371.75,372.7,371.72,372.5,20988.0,371.75,372.7,371.72,372.5,20988.0
2023-03-28 11:35:00,372.39,372.85,372.21,372.41,18286.0,372.39,372.85,372.21,372.41,18286.0
2023-03-28 11:40:00,372.4,372.46,372.01,372.06,10466.0,372.4,372.46,372.01,372.06,10466.0
2023-03-28 11:45:00,371.99,372.27,371.64,372.03,17091.0,371.99,372.27,371.64,372.03,17091.0
2023-03-28 11:50:00,372.09,372.37,371.96,372.24,12454.0,372.09,372.37,371.96,372.24,12454.0
2023-03-28 11:55:00,372.43,372.46,372.04,372.46,8274.0,372.43,372.46,372.04,372.46,8274.0
2023-03-28 12:00:00,372.46,372.55,371.95,372.11,9679.0,372.46,372.55,371.95,372.11,9679.0
2023-03-28 12:05:00,372.06,372.15,371.6,371.8,5554.0,372.06,372.15,371.6,371.8,5554.0
2023-03-28 12:10:00,371.8,371.97,371.33,371.63,7777.0,371.8,371.97,371.33,371.63,7777.0
2023-03-28 12:15:00,371.71,371.73,370.54,371.06,14250.0,371.71,371.73,370.54,371.06,14250.0
2023-03-28 12:20:00,370.85,371.56,370.85,371.3,6952.0,370.85,371.56,370.85,371.3,6952.0
2023-03-28 12:25:00,371.3,371.45,371.08,371.26,5719.0,371.3,371.45,371.08,371.26,5719.0
2023-03-28 12:30:00,371.19,371.29,370.75,371.08,12140.0,371.19,371.29,370.75,371.08,12140.0
2023-03-28 12:35:00,371.25,371.37,371.04,371.07,4078.0,371.25,371.37,371.04,371.07,4078.0
2023-03-28 12:40:00,370.94,371.52,370.72,371.3,7917.0,370.94,371.52,370.72,371.3,7917.0
2023-03-28 12:45:00,371.21,371.29,370.88,371.1,11412.0,371.21,371.29,370.88,371.1,11412.0
2023-03-28 12:50:00,371.08,371.18,370.97,371.07,6606.0,371.08,371.18,370.97,371.07,6606.0
2023-03-28 12:55:00,371.07,371.39,370.88,371.34,6722.0,371.07,371.39,370.88,371.34,6722.0
2023-03-28 13:00:00,371.39,371.43,370.97,371.04,6690.0,371.39,371.43,370.97,371.04,6690.0
2023-03-28 13:05:00,370.96,371.27,370.84,371.1,3479.0,370.96,371.27,370.84,371.1,3479.0
2023-03-28 13:10:00,371.16,371.43,370.97,371.0,6400.0,371.16,371.43,370.97,371.0,6400.0
2023-03-28 13:15:00,370.98,371.2,370.91,371.12,7431.0,370.98,371.2,370.91,371.12,7431.0
2023-03-28 13:20:00,371.05,371.68,371.0,371.56,6244.0,371.05,371.68,371.0,371.56,6244.0
2023-03-28 13:25:00,371.51,371.86,371.34,371.84,5749.0,371.51,371.86,371.34,371.84,5749.0
2023-03-28 13:30:00,371.75,372.24,371.54,371.54,18957.0,371.75,372.24,371.54,371.54,18957.0
2023-03-28 13:35:00,371.46,371.46,370.92,371.08,7239.0,371.46,371.46,370.92,371.08,7239.0
2023-03-28 13:40:00,370.94,371.35,370.9,371.17,12464.0,370.94,371.35,370.9,371.17,12464.0
2023-03-28 13:45:00,371.0,371.33,370.94,371.11,6104.0,371.0,371.33,370.94,371.11,6104.0
2023-03-28 13:50:00,371.27,371.35,370.67,370.87,17110.0,371.27,371.35,370.67,370.87,17110.0
2023-03-28 13:55:00,370.87,370.99,370.71,370.83,6821.0,370.87,370.99,370.71,370.83,6821.0
2023-03-28 14:00:00,370.83,371.3,370.83,371.19,7675.0,370.83,371.3,370.83,371.19,7675.0
2023-03-28 14:05:00,371.19,371.2,370.82,370.82,2797.0,371.19,371.2,370.82,370.82,2797.0
2023-03-28 14:10:00,370.92,371.0,370.52,370.93,6542.0,370.92,371.0,370.52,370.93,6542.0
2023-03-28 14:15:00,370.84,371.2,370.81,371.13,6015.0,370.84,371.2,370.81,371.13,6015.0
2023-03-28 14:20:00,371.11,371.59,371.11,371.34,7455.0,371.11,371.59,371.11,371.34,7455.0
2023-03-28 14:25:00,371.42,371.73,371.35,371.67,4296.0,371.42,371.73,371.35,371.67,4296.0
2023-03-28 14:30:00,371.65,371.78,371.32,371.46,4310.0,371.65,371.78,371.32,371.46,4310.0
2023-03-28 14:35:00,371.43,371.63,371.34,371.37,4562.0,371.43,371.63,371.34,371.37,4562.0
2023-03-28 14:40:00,371.43,371.55,371.11,371.11,4860.0,371.43,371.55,371.11,371.11,4860.0
2023-03-28 14:45:00,371.23,371.67,371.22,371.41,4798.0,371.23,371.67,371.22,371.41,4798.0
2023-03-28 14:50:00,371.27,371.49,371.01,371.15,5486.0,371.27,371.49,371.01,371.15,5486.0
2023-03-28 14:55:00,371.16,371.57,371.06,371.46,9454.0,371.16,371.57,371.06,371.46,9454.0
2023-03-28 15:00:00,371.58,371.99,371.54,371.72,6459.0,371.58,371.99,371.54,371.72,6459.0
2023-03-28 15:05:00,371.74,372.14,371.74,372.05,4560.0,371.74,372.14,371.74,372.05,4560.0
2023-03-28 15:10:00,372.03,372.21,371.96,372.13,6857.0,372.03,372.21,371.96,372.13,6857.0
2023-03-28 15:15:00,372.21,372.42,371.94,372.03,5636.0,372.21,372.42,371.94,372.03,5636.0
2023-03-28 15:20:00,372.06,372.35,371.92,372.35,18097.0,372.06,372.35,371.92,372.35,18097.0
2023-03-28 15:25:00,372.29,372.62,372.13,372.15,21515.0,372.29,372.62,372.13,372.15,21515.0
2023-03-28 15:30:00,372.09,372.45,371.6,372.33,9376.0,372.09,372.45,371.6,372.33,9376.0
2023-03-28 15:35:00,372.52,372.92,372.47,372.69,12418.0,372.52,372.92,372.47,372.69,12418.0
2023-03-28 15:40:00,372.59,373.0,372.57,372.74,11603.0,372.59,373.0,372.57,372.74,11603.0
2023-03-28 15:45:00,372.72,372.96,372.41,372.83,15279.0,372.72,372.96,372.41,372.83,15279.0
2023-03-28 15:50:00,372.95,373.7,372.8,373.49,35893.0,372.95,373.7,372.8,373.49,35893.0
2023-03-28 15:55:00,373.52,373.9,373.28,373.49,86107.0,373.52,373.9,373.28,373.49,86107.0
2023-03-29 09:30:00,377.01,378.32,375.56,377.27,65864.0,377.01,378.32,375.56,377.27,65864.0
2023-03-29 09:35:00,377.28,377.83,376.7,377.0,24286.0,377.28,377.83,376.7,377.0,24286.0
2023-03-29 09:40:00,377.05,378.88,376.89,378.87,38366.0,377.05,378.88,376.89,378.87,38366.0
2023-03-29 09:45:00,378.75,378.89,376.36,376.8,20100.0,378.75,378.89,376.36,376.8,20100.0
2023-03-29 09:50:00,376.69,377.53,376.3,376.73,9331.0,376.69,377.53,376.3,376.73,9331.0
2023-03-29 09:55:00,376.94,377.16,376.49,377.16,11684.0,376.94,377.16,376.49,377.16,11684.0
2023-03-29 10:00:00,377.43,377.43,376.27,376.59,14083.0,377.43,377.43,376.27,376.59,14083.0
2023-03-29 10:05:00,376.7,376.83,376.05,376.05,17162.0,376.7,376.83,376.05,376.05,17162.0
2023-03-29 10:10:00,376.12,376.88,376.04,376.42,19196.0,376.12,376.88,376.04,376.42,19196.0
2023-03-29 10:15:00,376.3,377.13,375.77,376.96,14059.0,376.3,377.13,375.77,376.96,14059.0
2023-03-29 10:20:00,376.97,377.46,376.74,377.16,16240.0,376.97,377.46,376.74,377.16,16240.0
2023-03-29 10:25:00,377.19,377.2,376.53,376.83,7177.0,377.19,377.2,376.53,376.83,7177.0
2023-03-29 10:30:00,376.88,377.11,376.51,376.71,7283.0,376.88,377.11,376.51,376.71,7283.0
2023-03-29 10:35:00,376.8,376.84,376.0,376.35,7128.0,376.8,376.84,376.0,376.35,7128.0
2023-03-29 10:40:00,376.35,376.99,376.2,376.6,8509.0,376.35,376.99,376.2,376.6,8509.0
2023-03-29 10:45:00,376.64,376.64,375.74,376.01,11353.0,376.64,376.64,375.74,376.01,11353.0
2023-03-29 10:50:00,376.01,376.45,375.95,376.22,7518.0,376.01,376.45,375.95,376.22,7518.0
2023-03-29 10:55:00,376.13,376.36,375.93,376.21,6274.0,376.13,376.36,375.93,376.21,6274.0
2023-03-29 11:00:00,376.22,376.75,376.22,376.74,9767.0,376.22,376.75,376.22,376.74,9767.0
2023-03-29 11:05:00,376.77,376.99,376.43,376.76,13634.0,376.77,376.99,376.43,376.76,13634.0
2023-03-29 11:10:00,376.7,376.91,376.61,376.9,26336.0,376.7,376.91,376.61,376.9,26336.0
2023-03-29 11:15:00,376.94,377.66,376.89,377.11,24259.0,376.94,377.66,376.89,377.11,24259.0
2023-03-29 11:20:00,377.16,377.84,377.15,377.77,7224.0,377.16,377.84,377.15,377.77,7224.0
2023-03-29 11:25:00,377.69,378.24,377.68,378.12,14968.0,377.69,378.24,377.68,378.12,14968.0
2023-03-29 11:30:00,378.12,378.44,377.76,378.03,18660.0,378.12,378.44,377.76,378.03,18660.0
2023-03-29 11:35:00,378.01,378.7,377.8,378.52,26036.0,378.01,378.7,377.8,378.52,26036.0
2023-03-29 11:40:00,378.62,378.62,378.26,378.28,13339.0,378.62,378.62,378.26,378.28,13339.0
2023-03-29 11:45:00,378.42,378.93,378.4,378.82,11270.0,378.42,378.93,378.4,378.82,11270.0
2023-03-29 11:50:00,378.86,378.86,378.0,378.1,21341.0,378.86,378.86,378.0,378.1,21341.0
2023-03-29 11:55:00,378.08,378.83,377.85,378.83,16936.0,378.08,378.83,377.85,378.83,16936.0
2023-03-29 12:00:00,378.87,378.87,378.15,378.38,9676.0,378.87,378.87,378.15,378.38,9676.0
2023-03-29 12:05:00,378.47,378.48,377.6,377.61,9711.0,378.47,378.48,377.6,377.61,9711.0
2023-03-29 12:10:00,377.76,378.61,377.7,378.6,8456.0,377.76,378.61,377.7,378.6,8456.0
2023-03-29 12:15:00,378.52,378.52,378.03,378.3,13277.0,378.52,378.52,378.03,378.3,13277.0
2023-03-29 12:20:00,378.22,378.72,378.22,378.37,8391.0,378.22,378.72,378.22,378.37,8391.0
2023-03-29 12:25:00,378.44,378.85,378.44,378.75,22522.0,378.44,378.85,378.44,378.75,22522.0
2023-03-29 12:30:00,378.72,379.19,378.71,379.02,25516.0,378.72,379.19,378.71,379.02,25516.0
2023-03-29 12:35:00,379.06,379.29,378.97,379.18,10637.0,379.06,379.29,378.97,379.18,10637.0
2023-03-29 12:40:00,379.26,379.29,378.76,378.78,17670.0,379.26,379.29,378.76,378.78,17670.0
2023-03-29 12:45:00,378.78,378.78,378.21,378.76,9056.0,378.78,378.78,378.21,378.76,9056.0
2023-03-29 12:50:00,378.66,379.05,378.66,378.96,14793.0,378.66,379.05,378.66,378.96,14793.0
2023-03-29 12:55:00,378.97,378.98,378.24,378.43,8999.0,378.97,378.98,378.24,378.43,8999.0
2023-03-29 13:00:00,378.32,378.42,377.84,378.32,7324.0,378.32,378.42,377.84,378.32,7324.0
2023-03-29 13:05:00,378.36,378.91,378.28,378.86,4871.0,378.36,378.91,378.28,378.86,4871.0
2023-03-29 13:10:00,378.92,378.95,378.62,378.79,5054.0,378.92,378.95,378.62,378.79,5054.0
2023-03-29 13:15:00,378.83,378.83,378.63,378.71,5400.0,378.83,378.83,378.63,378.71,5400.0
2023-03-29 13:20:00,378.72,378.94,378.65,378.86,5341.0,378.72,378.94,378.65,378.86,5341.0
2023-03-29 13:25:00,378.83,378.92,378.59,378.71,6334.0,378.83,378.92,378.59,378.71,6334.0
2023-03-29 13:30:00,378.6,378.69,378.34,378.4,6969.0,378.6,378.69,378.34,378.4,6969.0
2023-03-29 13:35:00,378.42,378.51,377.83,377.84,11329.0,378.42,378.51,377.83,377.84,11329.0
2023-03-29 13:40:00,377.9,378.29,377.9,378.28,5232.0,377.9,378.29,377.9,378.28,5232.0
2023-03-29 13:45:00,378.1,378.1,377.73,378.08,3425.0,378.1,378.1,377.73,378.08,3425.0
2023-03-29 13:50:00,378.09,378.16,377.89,377.89,7101.0,378.09,378.16,377.89,377.89,7101.0
2023-03-29 13:55:00,377.84,377.89,377.53,377.84,7590.0,377.84,377.89,377.53,377.84,7590.0
2023-03-29 14:00:00,377.99,378.0,377.52,377.73,6364.0,377.99,378.0,377.52,377.73,6364.0
2023-03-29 14:05:00,377.93,378.41,377.71,378.12,20549.0,377.93,378.41,377.71,378.12,20549.0
2023-03-29 14:10:00,378.12,378.36,377.99,378.14,7509.0,378.12,378.36,377.99,378.14,7509.0
2023-03-29 14:15:00,378.19,378.19,377.62,377.9,9421.0,378.19,378.19,377.62,377.9,9421.0
2023-03-29 14:20:00,377.83,378.03,377.63,377.79,8443.0,377.83,378.03,377.63,377.79,8443.0
2023-03-29 14:25:00,377.82,378.26,377.77,378.25,5534.0,377.82,378.26,377.77,378.25,5534.0
2023-03-29 14:30:00,378.15,378.66,378.05,378.56,10834.0,378.15,378.66,378.05,378.56,10834.0
2023-03-29 14:35:00,378.56,378.74,378.49,378.71,8601.0,378.56,378.74,378.49,378.71,8601.0
2023-03-29 14:40:00,378.66,378.78,378.55,378.78,3934.0,378.66,378.78,378.55,378.78,3934.0
2023-03-29 14:45:00,378.73,378.84,378.59,378.71,5780.0,378.73,378.84,378.59,378.71,5780.0
2023-03-29 14:50:00,378.69,379.11,378.23,379.11,10858.0,378.69,379.11,378.23,379.11,10858.0
2023-03-29 14:55:00,378.99,379.24,378.89,378.99,9619.0,378.99,379.24,378.89,378.99,9619.0
2023-03-29 15:00:00,378.94,379.2,378.59,378.67,14014.0,378.94,379.2,378.59,378.67,14014.0
2023-03-29 15:05:00,378.7,379.0,378.5,378.79,7101.0,378.7,379.0,378.5,378.79,7101.0
2023-03-29 15:10:00,378.88,379.44,378.74,379.32,11159.0,378.88,379.44,378.74,379.32,11159.0
2023-03-29 15:15:00,379.26,379.91,379.26,379.78,12530.0,379.26,379.91,379.26,379.78,12530.0
2023-03-29 15:20:00,379.83,379.9,379.33,379.33,26538.0,379.83,379.9,379.33,379.33,26538.0
2023-03-29 15:25:00,379.45,379.65,379.14,379.65,13821.0,379.45,379.65,379.14,379.65,13821.0
2023-03-29 15:30:00,379.57,379.65,379.28,379.36,13796.0,379.57,379.65,379.28,379.36,13796.0
2023-03-29 15:35:00,379.34,379.47,379.12,379.31,15328.0,379.34,379.47,379.12,379.31,15328.0
2023-03-29 15:40:00,379.22,379.9,379.2,379.84,13383.0,379.22,379.9,379.2,379.84,13383.0
2023-03-29 15:45:00,379.76,380.04,379.68,379.91,30722.0,379.76,380.04,379.68,379.91,30722.0
2023-03-29 15:50:00,379.99,380.12,379.24,379.25,51877.0,379.99,380.12,379.24,379.25,51877.0
2023-03-29 15:55:00,379.24,379.7,378.78,379.2,87474.0,379.24,379.7,378.78,379.2,87474.0
2023-03-30 09:30:00,381.65,382.58,380.36,380.55,50582.0,381.65,382.58,380.36,380.55,50582.0
2023-03-30 09:35:00,380.61,380.85,379.24,379.75,26678.0,380.61,380.85,379.24,379.75,26678.0
2023-03-30 09:40:00,379.64,380.33,379.08,379.75,20627.0,379.64,380.33,379.08,379.75,20627.0
2023-03-30 09:45:00,379.58,379.7,378.35,379.42,34933.0,379.58,379.7,378.35,379.42,34933.0
2023-03-30 09:50:00,379.45,380.38,378.99,379.48,20498.0,379.45,380.38,378.99,379.48,20498.0
2023-03-30 09:55:00,379.46,379.71,379.0,379.48,16904.0,379.46,379.71,379.0,379.48,16904.0
2023-03-30 10:00:00,379.48,380.31,378.72,379.27,33256.0,379.48,380.31,378.72,379.27,33256.0
2023-03-30 10:05:00,379.15,379.47,378.45,378.69,14828.0,379.15,379.47,378.45,378.69,14828.0
2023-03-30 10:10:00,378.68,379.01,378.08,378.74,13475.0,378.68,379.01,378.08,378.74,13475.0
2023-03-30 10:15:00,378.74,379.09,378.34,379.09,12900.0,378.74,379.09,378.34,379.09,12900.0
2023-03-30 10:20:00,379.1,379.71,379.0,379.71,9771.0,379.1,379.71,379.0,379.71,9771.0
2023-03-30 10:25:00,379.55,380.38,379.21,380.12,10189.0,379.55,380.38,379.21,380.12,10189.0
2023-03-30 10:30:00,379.93,380.5,379.41,379.41,23888.0,379.93,380.5,379.41,379.41,23888.0
2023-03-30 10:35:00,379.52,380.6,379.3,380.29,27277.0,379.52,380.6,379.3,380.29,27277.0
2023-03-30 10:40:00,380.22,380.75,379.79,380.3,12008.0,380.22,380.75,379.79,380.3,12008.0
2023-03-30 10:45:00,380.26,380.55,379.83,380.11,14206.0,380.26,380.55,379.83,380.11,14206.0
2023-03-30 10:50:00,380.25,380.85,379.92,380.42,10646.0,380.25,380.85,379.92,380.42,10646.0
2023-03-30 10:55:00,380.52,381.15,380.46,380.46,10244.0,380.52,381.15,380.46,380.46,10244.0
2023-03-30 11:00:00,380.56,380.98,380.48,380.97,13445.0,380.56,380.98,380.48,380.97,13445.0
2023-03-30 11:05:00,380.87,381.32,380.82,381.27,10050.0,380.87,381.32,380.82,381.27,10050.0
2023-03-30 11:10:00,381.09,381.68,380.9,380.96,8830.0,381.09,381.68,380.9,380.96,8830.0
2023-03-30 11:15:00,380.95,381.17,380.5,381.12,12055.0,380.95,381.17,380.5,381.12,12055.0
2023-03-30 11:20:00,381.24,381.55,380.78,380.82,9257.0,381.24,381.55,380.78,380.82,9257.0
2023-03-30 11:25:00,380.67,380.67,379.63,380.19,11649.0,380.67,380.67,379.63,380.19,11649.0
2023-03-30 11:30:00,380.02,380.02,379.5,379.85,14183.0,380.02,380.02,379.5,379.85,14183.0
2023-03-30 11:35:00,379.88,380.51,379.88,380.24,5708.0,379.88,380.51,379.88,380.24,5708.0
2023-03-30 11:40:00,380.18,380.52,379.99,380.5,5638.0,380.18,380.52,379.99,380.5,5638.0
2023-03-30 11:45:00,380.35,380.5,380.1,380.11,7076.0,380.35,380.5,380.1,380.11,7076.0
2023-03-30 11:50:00,380.05,380.41,379.92,380.08,13966.0,380.05,380.41,379.92,380.08,13966.0
2023-03-30 11:55:00,380.02,380.5,380.02,380.11,8974.0,380.02,380.5,380.02,380.11,8974.0
2023-03-30 12:00:00,380.21,380.76,380.01,380.76,11202.0,380.21,380.76,380.01,380.76,11202.0
2023-03-30 12:05:00,380.74,381.25,380.58,381.13,9671.0,380.74,381.25,380.58,381.13,9671.0
2023-03-30 12:10:00,381.07,381.28,380.86,381.18,12417.0,381.07,381.28,380.86,381.18,12417.0
2023-03-30 12:15:00,381.0,381.0,380.5,380.88,13345.0,381.0,381.0,380.5,380.88,13345.0
2023-03-30 12:20:00,380.86,381.07,380.46,380.87,8634.0,380.86,381.07,380.46,380.87,8634.0
2023-03-30 12:25:00,380.91,381.63,380.91,381.46,16647.0,380.91,381.63,380.91,381.46,16647.0
2023-03-30 12:30:00,381.4,381.51,380.92,381.25,12888.0,381.4,381.51,380.92,381.25,12888.0
2023-03-30 12:35:00,381.07,381.44,380.78,381.19,13385.0,381.07,381.44,380.78,381.19,13385.0
2023-03-30 12:40:00,381.22,381.4,380.8,380.83,10418.0,381.22,381.4,380.8,380.83,10418.0
2023-03-30 12:45:00,380.95,380.95,380.38,380.58,8230.0,380.95,380.95,380.38,380.58,8230.0
2023-03-30 12:50:00,380.55,380.79,380.12,380.54,6178.0,380.55,380.79,380.12,380.54,6178.0
2023-03-30 12:55:00,380.68,381.06,380.51,380.53,6943.0,380.68,381.06,380.51,380.53,6943.0
2023-03-30 13:00:00,380.51,380.99,380.49,380.95,7457.0,380.51,380.99,380.49,380.95,7457.0
2023-03-30 13:05:00,380.88,381.1,380.77,380.86,6532.0,380.88,381.1,380.77,380.86,6532.0
2023-03-30 13:10:00,380.9,381.08,380.65,381.0,6110.0,380.9,381.08,380.65,381.0,6110.0
2023-03-30 13:15:00,381.0,381.09,380.49,380.62,7093.0,381.0,381.09,380.49,380.62,7093.0
2023-03-30 13:20:00,380.57,381.0,380.52,380.6,9151.0,380.57,381.0,380.52,380.6,9151.0
2023-03-30 13:25:00,380.71,380.79,380.25,380.49,7646.0,380.71,380.79,380.25,380.49,7646.0
2023-03-30 13:30:00,380.44,380.54,380.14,380.22,11155.0,380.44,380.54,380.14,380.22,11155.0
2023-03-30 13:35:00,380.1,380.14,379.72,379.84,6667.0,380.1,380.14,379.72,379.84,6667.0
2023-03-30 13:40:00,379.72,379.79,379.36,379.7,8956.0,379.72,379.79,379.36,379.7,8956.0
2023-03-30 13:45:00,379.54,379.69,379.22,379.65,10103.0,379.54,379.69,379.22,379.65,10103.0
2023-03-30 13:50:00,379.66,380.09,379.48,380.09,6504.0,379.66,380.09,379.48,380.09,6504.0
2023-03-30 13:55:00,380.06,380.28,379.81,380.06,9924.0,380.06,380.28,379.81,380.06,9924.0
2023-03-30 14:00:00,380.0,380.53,379.99,380.28,6287.0,380.0,380.53,379.99,380.28,6287.0
2023-03-30 14:05:00,380.28,380.4,380.11,380.29,6442.0,380.28,380.4,380.11,380.29,6442.0
2023-03-30 14:10:00,380.29,380.33,380.08,380.25,6750.0,380.29,380.33,380.08,380.25,6750.0
2023-03-30 14:15:00,380.15,380.31,380.02,380.14,8634.0,380.15,380.31,380.02,380.14,8634.0
2023-03-30 14:20:00,380.12,380.49,379.95,380.3,6193.0,380.12,380.49,379.95,380.3,6193.0
2023-03-30 14:25:00,380.34,380.76,380.34,380.62,5908.0,380.34,380.76,380.34,380.62,5908.0
2023-03-30 14:30:00,380.6,381.03,380.6,380.67,5222.0,380.6,381.03,380.6,380.67,5222.0
2023-03-30 14:35:00,380.85,380.96,380.4,380.46,6904.0,380.85,380.96,380.4,380.46,6904.0
2023-03-30 14:40:00,380.42,380.53,380.07,380.27,10242.0,380.42,380.53,380.07,380.27,10242.0
2023-03-30 14:45:00,380.26,380.54,380.09,380.54,5231.0,380.26,380.54,380.09,380.54,5231.0
2023-03-30 14:50:00,380.47,380.64,380.33,380.51,7012.0,380.47,380.64,380.33,380.51,7012.0
2023-03-30 14:55:00,380.56,380.92,380.46,380.92,6967.0,380.56,380.92,380.46,380.92,6967.0
2023-03-30 15:00:00,380.86,381.19,380.8,381.19,8005.0,380.86,381.19,380.8,381.19,8005.0
2023-03-30 15:05:00,381.19,381.26,380.34,380.42,10855.0,381.19,381.26,380.34,380.42,10855.0
2023-03-30 15:10:00,380.43,380.9,380.24,380.9,10839.0,380.43,380.9,380.24,380.9,10839.0
2023-03-30 15:15:00,380.85,380.98,380.65,380.98,13162.0,380.85,380.98,380.65,380.98,13162.0
2023-03-30 15:20:00,380.93,381.27,380.93,381.22,16395.0,380.93,381.27,380.93,381.22,16395.0
2023-03-30 15:25:00,381.18,381.4,381.11,381.31,15171.0,381.18,381.4,381.11,381.31,15171.0
2023-03-30 15:30:00,381.4,381.48,381.17,381.42,11168.0,381.4,381.48,381.17,381.42,11168.0
2023-03-30 15:35:00,381.42,381.5,381.27,381.28,11721.0,381.42,381.5,381.27,381.28,11721.0
2023-03-30 15:40:00,381.27,381.38,381.03,381.04,8245.0,381.27,381.38,381.03,381.04,8245.0
2023-03-30 15:45:00,381.15,381.17,380.82,380.86,16858.0,381.15,381.17,380.82,380.86,16858.0
2023-03-30 15:50:00,380.87,381.51,380.87,381.49,29468.0,380.87,381.51,380.87,381.49,29468.0
2023-03-30 15:55:00,381.77,382.1,381.51,381.91,95712.0,381.77,382.1,381.51,381.91,95712.0
2023-03-31 09:30:00,382.83,383.46,380.88,383.46,45288.0,382.83,383.46,380.88,383.46,45288.0
2023-03-31 09:35:00,383.47,383.5,382.39,382.89,12656.0,383.47,383.5,382.39,382.89,12656.0
2023-03-31 09:40:00,383.05,383.11,382.49,382.51,12136.0,383.05,383.11,382.49,382.51,12136.0
2023-03-31 09:45:00,382.31,382.76,382.08,382.14,11466.0,382.31,382.76,382.08,382.14,11466.0
2023-03-31 09:50:00,382.32,382.5,381.92,382.29,10894.0,382.32,382.5,381.92,382.29,10894.0
2023-03-31 09:55:00,382.26,382.29,381.66,382.24,12895.0,382.26,382.29,381.66,382.24,12895.0
2023-03-31 10:00:00,382.24,382.25,381.75,382.0,16733.0,382.24,382.25,381.75,382.0,16733.0
2023-03-31 10:05:00,381.97,382.84,381.69,382.22,13912.0,381.97,382.84,381.69,382.22,13912.0
2023-03-31 10:10:00,382.22,382.46,381.63,381.86,10403.0,382.22,382.46,381.63,381.86,10403.0
2023-03-31 10:15:00,382.06,382.46,381.97,382.45,9045.0,382.06,382.46,381.97,382.45,9045.0
2023-03-31 10:20:00,382.38,382.83,382.27,382.5,9464.0,382.38,382.83,382.27,382.5,9464.0
2023-03-31 10:25:00,382.61,382.75,382.08,382.25,11304.0,382.61,382.75,382.08,382.25,11304.0
2023-03-31 10:30:00,382.41,383.06,382.41,383.06,9892.0,382.41,383.06,382.41,383.06,9892.0
2023-03-31 10:35:00,383.12,383.61,383.06,383.08,13934.0,383.12,383.61,383.06,383.08,13934.0
2023-03-31 10:40:00,383.1,383.5,383.0,383.5,10848.0,383.1,383.5,383.0,383.5,10848.0
2023-03-31 10:45:00,383.55,383.79,383.07,383.07,7398.0,383.55,383.79,383.07,383.07,7398.0
2023-03-31 10:50:00,383.18,383.36,382.7,382.8,7684.0,383.18,383.36,382.7,382.8,7684.0
2023-03-31 10:55:00,382.86,382.93,382.52,382.75,11012.0,382.86,382.93,382.52,382.75,11012.0
2023-03-31 11:00:00,382.79,382.86,382.37,382.46,5016.0,382.79,382.86,382.37,382.46,5016.0
2023-03-31 11:05:00,382.4,382.43,381.92,382.17,7761.0,382.4,382.43,381.92,382.17,7761.0
2023-03-31 11:10:00,382.05,382.05,381.61,381.78,10215.0,382.05,382.05,381.61,381.78,10215.0
2023-03-31 11:15:00,381.78,382.15,381.55,382.06,11178.0,381.78,382.15,381.55,382.06,11178.0
2023-03-31 11:20:00,382.03,382.29,382.0,382.26,6159.0,382.03,382.29,382.0,382.26,6159.0
2023-03-31 11:25:00,382.27,382.48,381.85,381.85,16387.0,382.27,382.48,381.85,381.85,16387.0
2023-03-31 11:30:00,381.85,382.07,381.76,381.91,24554.0,381.85,382.07,381.76,381.91,24554.0
2023-03-31 11:35:00,381.97,382.12,381.82,381.92,8183.0,381.97,382.12,381.82,381.92,8183.0
2023-03-31 11:40:00,381.94,382.11,381.8,381.83,11612.0,381.94,382.11,381.8,381.83,11612.0
2023-03-31 11:45:00,381.82,382.05,381.74,381.96,7054.0,381.82,382.05,381.74,381.96,7054.0
2023-03-31 11:50:00,381.99,382.37,381.9,382.25,15238.0,381.99,382.37,381.9,382.25,15238.0
2023-03-31 11:55:00,382.12,382.8,382.11,382.8,11701.0,382.12,382.8,382.11,382.8,11701.0
2023-03-31 12:00:00,382.67,382.67,382.23,382.32,8301.0,382.67,382.67,382.23,382.32,8301.0
2023-03-31 12:05:00,382.19,382.59,382.16,382.55,22199.0,382.19,382.59,382.16,382.55,22199.0
2023-03-31 12:10:00,382.48,382.49,382.0,382.1,5319.0,382.48,382.49,382.0,382.1,5319.0
2023-03-31 12:15:00,381.86,382.15,381.84,382.11,9919.0,381.86,382.15,381.84,382.11,9919.0
2023-03-31 12:20:00,382.03,382.21,381.8,381.91,8922.0,382.03,382.21,381.8,381.91,8922.0
2023-03-31 12:25:00,381.92,382.32,381.91,382.02,11949.0,381.92,382.32,381.91,382.02,11949.0
2023-03-31 12:30:00,382.01,382.33,381.8,381.8,8720.0,382.01,382.33,381.8,381.8,8720.0
2023-03-31 12:35:00,381.8,381.83,381.33,381.58,12299.0,381.8,381.83,381.33,381.58,12299.0
2023-03-31 12:40:00,381.56,381.81,381.53,381.53,8792.0,381.56,381.81,381.53,381.53,8792.0
2023-03-31 12:45:00,381.6,381.91,381.33,381.91,13086.0,381.6,381.91,381.33,381.91,13086.0
2023-03-31 12:50:00,382.0,382.11,381.61,381.61,4076.0,382.0,382.11,381.61,381.61,4076.0
2023-03-31 12:55:00,381.69,381.91,381.62,381.82,13066.0,381.69,381.91,381.62,381.82,13066.0
2023-03-31 13:00:00,381.82,381.91,381.38,381.42,17521.0,381.82,381.91,381.38,381.42,17521.0
2023-03-31 13:05:00,381.4,381.56,381.31,381.44,17719.0,381.4,381.56,381.31,381.44,17719.0
2023-03-31 13:10:00,381.47,381.47,380.73,380.88,11774.0,381.47,381.47,380.73,380.88,11774.0
2023-03-31 13:15:00,380.84,381.07,380.26,380.86,26506.0,380.84,381.07,380.26,380.86,26506.0
2023-03-31 13:20:00,380.9,381.35,380.87,381.31,7124.0,380.9,381.35,380.87,381.31,7124.0
2023-03-31 13:25:00,381.26,381.4,381.12,381.21,4058.0,381.26,381.4,381.12,381.21,4058.0
2023-03-31 13:30:00,381.25,381.5,381.0,381.25,5742.0,381.25,381.5,381.0,381.25,5742.0
2023-03-31 13:35:00,381.25,381.36,380.97,381.07,4930.0,381.25,381.36,380.97,381.07,4930.0
2023-03-31 13:40:00,381.02,381.19,380.83,380.91,8639.0,381.02,381.19,380.83,380.91,8639.0
2023-03-31 13:45:00,380.96,381.35,380.96,381.33,8133.0,380.96,381.35,380.96,381.33,8133.0
2023-03-31 13:50:00,381.32,381.45,381.26,381.31,4933.0,381.32,381.45,381.26,381.31,4933.0
2023-03-31 13:55:00,381.31,381.81,381.15,381.69,9942.0,381.31,381.81,381.15,381.69,9942.0
2023-03-31 14:00:00,381.74,382.43,381.74,382.43,11095.0,381.74,382.43,381.74,382.43,11095.0
2023-03-31 14:05:00,382.41,382.9,382.35,382.46,15207.0,382.41,382.9,382.35,382.46,15207.0
2023-03-31 14:10:00,382.54,382.78,382.46,382.5,8291.0,382.54,382.78,382.46,382.5,8291.0
2023-03-31 14:15:00,382.54,382.54,382.09,382.1,6212.0,382.54,382.54,382.09,382.1,6212.0
2023-03-31 14:20:00,382.06,382.19,381.96,382.12,9640.0,382.06,382.19,381.96,382.12,9640.0
2023-03-31 14:25:00,382.12,382.18,381.8,381.92,8299.0,382.12,382.18,381.8,381.92,8299.0
2023-03-31 14:30:00,381.88,382.17,381.68,382.06,7775.0,381.88,382.17,381.68,382.06,7775.0
2023-03-31 14:35:00,382.1,382.21,381.77,381.88,9347.0,382.1,382.21,381.77,381.88,9347.0
2023-03-31 14:40:00,381.91,382.09,381.76,382.04,10528.0,381.91,382.09,381.76,382.04,10528.0
2023-03-31 14:45:00,382.04,382.29,381.82,382.13,22514.0,382.04,382.29,381.82,382.13,22514.0
2023-03-31 14:50:00,382.22,382.83,382.04,382.71,13699.0,382.22,382.83,382.04,382.71,13699.0
2023-03-31 14:55:00,382.66,382.73,382.37,382.38,5462.0,382.66,382.73,382.37,382.38,5462.0
2023-03-31 15:00:00,382.47,383.02,382.47,382.85,14077.0,382.47,383.02,382.47,382.85,14077.0
2023-03-31 15:05:00,382.79,383.25,382.59,383.25,15821.0,382.79,383.25,382.59,383.25,15821.0
2023-03-31 15:10:00,383.2,383.47,382.84,383.38,21239.0,383.2,383.47,382.84,383.38,21239.0
2023-03-31 15:15:00,383.34,383.79,383.34,383.71,13410.0,383.34,383.79,383.34,383.71,13410.0
2023-03-31 15:20:00,383.69,384.21,383.69,384.19,10246.0,383.69,384.21,383.69,384.19,10246.0
2023-03-31 15:25:00,384.12,384.26,383.93,384.07,13654.0,384.12,384.26,383.93,384.07,13654.0
2023-03-31 15:30:00,383.99,384.36,383.95,384.02,17523.0,383.99,384.36,383.95,384.02,17523.0
2023-03-31 15:35:00,384.0,384.03,383.07,383.52,28662.0,384.0,384.03,383.07,383.52,28662.0
2023-03-31 15:40:00,383.48,383.5,383.18,383.4,18132.0,383.48,383.5,383.18,383.4,18132.0
2023-03-31 15:45:00,383.4,383.7,383.27,383.41,21955.0,383.4,383.7,383.27,383.41,21955.0
2023-03-31 15:50:00,383.53,384.86,383.26,384.71,61071.0,383.53,384.86,383.26,384.71,61071.0
2023-03-31 15:55:00,384.73,385.73,384.73,385.35,212470.0,384.73,385.73,384.73,385.35,212470.0
2023-04-03 09:30:00,381.79,381.79,379.33,380.61,102061.0,381.79,381.79,379.33,380.61,102061.0
2023-04-03 09:35:00,380.69,382.56,380.61,382.07,23593.0,380.69,382.56,380.61,382.07,23593.0
2023-04-03 09:40:00,381.96,382.37,381.08,381.38,22143.0,381.96,382.37,381.08,381.38,22143.0
2023-04-03 09:45:00,381.04,382.88,380.65,382.71,11798.0,381.04,382.88,380.65,382.71,11798.0
2023-04-03 09:50:00,382.64,383.55,382.64,382.83,16268.0,382.64,383.55,382.64,382.83,16268.0
2023-04-03 09:55:00,382.61,382.98,382.23,382.53,8461.0,382.61,382.98,382.23,382.53,8461.0
2023-04-03 10:00:00,382.58,383.73,382.2,383.26,16705.0,382.58,383.73,382.2,383.26,16705.0
2023-04-03 10:05:00,383.26,383.26,381.86,382.41,8031.0,383.26,383.26,381.86,382.41,8031.0
2023-04-03 10:10:00,382.12,382.88,381.92,382.75,13511.0,382.12,382.88,381.92,382.75,13511.0
2023-04-03 10:15:00,382.74,383.13,382.42,382.42,10973.0,382.74,383.13,382.42,382.42,10973.0
2023-04-03 10:20:00,382.37,382.86,382.04,382.54,16404.0,382.37,382.86,382.04,382.54,16404.0
2023-04-03 10:25:00,382.86,382.97,382.19,382.38,13184.0,382.86,382.97,382.19,382.38,13184.0
2023-04-03 10:30:00,382.39,383.0,381.95,383.0,25412.0,382.39,383.0,381.95,383.0,25412.0
2023-04-03 10:35:00,383.0,383.28,382.26,382.37,8782.0,383.0,383.28,382.26,382.37,8782.0
2023-04-03 10:40:00,382.34,382.54,381.8,382.2,12181.0,382.34,382.54,381.8,382.2,12181.0
2023-04-03 10:45:00,382.14,382.35,381.16,381.36,14249.0,382.14,382.35,381.16,381.36,14249.0
2023-04-03 10:50:00,381.4,381.54,380.6,381.18,12516.0,381.4,381.54,380.6,381.18,12516.0
2023-04-03 10:55:00,381.19,381.82,380.71,380.71,13809.0,381.19,381.82,380.71,380.71,13809.0
2023-04-03 11:00:00,380.88,381.37,380.74,380.95,7297.0,380.88,381.37,380.74,380.95,7297.0
2023-04-03 11:05:00,380.83,381.13,380.53,380.67,12559.0,380.83,381.13,380.53,380.67,12559.0
2023-04-03 11:10:00,380.62,381.24,380.4,381.04,17353.0,380.62,381.24,380.4,381.04,17353.0
2023-04-03 11:15:00,380.99,381.67,380.9,381.62,12132.0,380.99,381.67,380.9,381.62,12132.0
2023-04-03 11:20:00,381.7,381.74,381.15,381.51,9628.0,381.7,381.74,381.15,381.51,9628.0
2023-04-03 11:25:00,381.44,381.67,381.24,381.42,6231.0,381.44,381.67,381.24,381.42,6231.0
2023-04-03 11:30:00,381.39,381.61,380.72,381.01,10398.0,381.39,381.61,380.72,381.01,10398.0
2023-04-03 11:35:00,381.0,381.06,380.53,380.87,5719.0,381.0,381.06,380.53,380.87,5719.0
2023-04-03 11:40:00,380.75,380.81,380.26,380.28,5519.0,380.75,380.81,380.26,380.28,5519.0
2023-04-03 11:45:00,380.21,381.16,380.2,381.16,9103.0,380.21,381.16,380.2,381.16,9103.0
2023-04-03 11:50:00,381.05,381.29,380.63,381.04,6658.0,381.05,381.29,380.63,381.04,6658.0
2023-04-03 11:55:00,381.21,381.35,380.9,381.0,11239.0,381.21,381.35,380.9,381.0,11239.0
2023-04-03 12:00:00,381.05,381.17,380.73,380.99,12853.0,381.05,381.17,380.73,380.99,12853.0
2023-04-03 12:05:00,380.91,381.02,380.68,380.86,7444.0,380.91,381.02,380.68,380.86,7444.0
2023-04-03 12:10:00,380.92,380.92,380.58,380.69,6473.0,380.92,380.92,380.58,380.69,6473.0
2023-04-03 12:15:00,380.74,381.06,380.4,381.06,16270.0,380.74,381.06,380.4,381.06,16270.0
2023-04-03 12:20:00,381.09,381.09,380.31,380.62,12645.0,381.09,381.09,380.31,380.62,12645.0
2023-04-03 12:25:00,380.51,380.79,380.38,380.38,7885.0,380.51,380.79,380.38,380.38,7885.0
2023-04-03 12:30:00,380.43,380.64,380.02,380.43,10406.0,380.43,380.64,380.02,380.43,10406.0
2023-04-03 12:35:00,380.54,380.63,380.28,380.36,7134.0,380.54,380.63,380.28,380.36,7134.0
2023-04-03 12:40:00,380.28,380.47,379.87,379.95,5355.0,380.28,380.47,379.87,379.95,5355.0
2023-04-03 12:45:00,379.99,380.33,379.91,380.23,7866.0,379.99,380.33,379.91,380.23,7866.0
2023-04-03 12:50:00,380.16,380.62,380.13,380.24,6648.0,380.16,380.62,380.13,380.24,6648.0
2023-04-03 12:55:00,380.19,380.38,380.08,380.08,5802.0,380.19,380.38,380.08,380.08,5802.0
2023-04-03 13:00:00,380.04,380.04,379.53,379.91,10404.0,380.04,380.04,379.53,379.91,10404.0
2023-04-03 13:05:00,379.96,379.99,379.67,379.83,8295.0,379.96,379.99,379.67,379.83,8295.0
2023-04-03 13:10:00,379.97,380.18,379.78,379.96,15467.0,379.97,380.18,379.78,379.96,15467.0
2023-04-03 13:15:00,379.89,379.93,379.56,379.73,7221.0,379.89,379.93,379.56,379.73,7221.0
2023-04-03 13:20:00,379.88,379.97,379.5,379.68,4676.0,379.88,379.97,379.5,379.68,4676.0
2023-04-03 13:25:00,379.68,379.74,378.93,378.93,11727.0,379.68,379.74,378.93,378.93,11727.0
2023-04-03 13:30:00,378.93,379.49,378.89,379.27,12421.0,378.93,379.49,378.89,379.27,12421.0
2023-04-03 13:35:00,379.21,379.34,378.95,379.32,9559.0,379.21,379.34,378.95,379.32,9559.0
2023-04-03 13:40:00,379.37,379.38,378.68,378.68,10761.0,379.37,379.38,378.68,378.68,10761.0
2023-04-03 13:45:00,378.74,378.78,378.28,378.36,15567.0,378.74,378.78,378.28,378.36,15567.0
2023-04-03 13:50:00,378.4,378.62,378.15,378.25,14633.0,378.4,378.62,378.15,378.25,14633.0
2023-04-03 13:55:00,378.27,378.78,378.18,378.59,9223.0,378.27,378.78,378.18,378.59,9223.0
2023-04-03 14:00:00,378.61,378.66,378.31,378.47,11591.0,378.61,378.66,378.31,378.47,11591.0
2023-04-03 14:05:00,378.36,378.81,378.34,378.55,9267.0,378.36,378.81,378.34,378.55,9267.0
2023-04-03 14:10:00,378.6,378.93,378.45,378.82,5562.0,378.6,378.93,378.45,378.82,5562.0
2023-04-03 14:15:00,378.91,379.03,378.52,378.91,8819.0,378.91,379.03,378.52,378.91,8819.0
2023-04-03 14:20:00,379.0,379.02,378.62,378.9,4589.0,379.0,379.02,378.62,378.9,4589.0
2023-04-03 14:25:00,378.98,379.43,378.92,379.41,6930.0,378.98,379.43,378.92,379.41,6930.0
2023-04-03 14:30:00,379.28,379.87,379.25,379.75,7511.0,379.28,379.87,379.25,379.75,7511.0
2023-04-03 14:35:00,379.78,380.3,379.75,380.25,10080.0,379.78,380.3,379.75,380.25,10080.0
2023-04-03 14:40:00,380.16,380.26,379.94,380.08,8479.0,380.16,380.26,379.94,380.08,8479.0
2023-04-03 14:45:00,380.11,380.25,379.89,380.03,14565.0,380.11,380.25,379.89,380.03,14565.0
2023-04-03 14:50:00,380.07,380.28,379.93,380.2,24806.0,380.07,380.28,379.93,380.2,24806.0
2023-04-03 14:55:00,380.2,380.25,379.86,380.14,16710.0,380.2,380.25,379.86,380.14,16710.0
2023-04-03 15:00:00,380.16,380.38,379.92,380.11,12504.0,380.16,380.38,379.92,380.11,12504.0
2023-04-03 15:05:00,380.16,380.39,380.01,380.25,10111.0,380.16,380.39,380.01,380.25,10111.0
2023-04-03 15:10:00,380.23,380.53,380.16,380.25,13648.0,380.23,380.53,380.16,380.25,13648.0
2023-04-03 15:15:00,380.16,380.49,379.85,380.46,23165.0,380.16,380.49,379.85,380.46,23165.0
2023-04-03 15:20:00,380.56,380.62,380.35,380.48,12383.0,380.56,380.62,380.35,380.48,12383.0
2023-04-03 15:25:00,380.55,380.9,380.45,380.82,25403.0,380.55,380.9,380.45,380.82,25403.0
2023-04-03 15:30:00,380.79,381.1,380.62,380.74,16404.0,380.79,381.1,380.62,380.74,16404.0
2023-04-03 15:35:00,380.85,381.17,380.45,380.49,24855.0,380.85,381.17,380.45,380.49,24855.0
2023-04-03 15:40:00,380.48,380.65,380.19,380.56,33388.0,380.48,380.65,380.19,380.56,33388.0
2023-04-03 15:45:00,380.6,380.7,380.08,380.23,44914.0,380.6,380.7,380.08,380.23,44914.0
2023-04-03 15:50:00,380.26,380.7,379.89,380.25,56343.0,380.26,380.7,379.89,380.25,56343.0
2023-04-03 15:55:00,380.37,380.37,379.73,379.9,156849.0,380.37,380.37,379.73,379.9,156849.0
2023-04-04 09:30:00,382.51,383.56,381.14,382.61,81966.0,382.51,383.56,381.14,382.61,81966.0
2023-04-04 09:35:00,382.77,383.23,381.39,381.93,21022.0,382.77,383.23,381.39,381.93,21022.0
2023-04-04 09:40:00,381.92,382.56,381.28,381.95,14869.0,381.92,382.56,381.28,381.95,14869.0
2023-04-04 09:45:00,381.84,382.8,381.52,381.87,20655.0,381.84,382.8,381.52,381.87,20655.0
2023-04-04 09:50:00,381.82,382.75,381.76,382.62,24192.0,381.82,382.75,381.76,382.62,24192.0
2023-04-04 09:55:00,382.75,383.04,382.37,382.43,18294.0,382.75,383.04,382.37,382.43,18294.0
2023-04-04 10:00:00,382.4,384.37,382.28,383.47,26883.0,382.4,384.37,382.28,383.47,26883.0
2023-04-04 10:05:00,383.47,383.78,382.85,383.02,10779.0,383.47,383.78,382.85,383.02,10779.0
2023-04-04 10:10:00,382.98,384.0,382.91,383.58,10252.0,382.98,384.0,382.91,383.58,10252.0
2023-04-04 10:15:00,383.6,383.6,381.6,381.68,18752.0,383.6,383.6,381.6,381.68,18752.0
2023-04-04 10:20:00,381.62,381.89,381.05,381.65,16316.0,381.62,381.89,381.05,381.65,16316.0
2023-04-04 10:25:00,381.64,382.51,381.47,382.19,12275.0,381.64,382.51,381.47,382.19,12275.0
2023-04-04 10:30:00,382.05,383.05,382.02,382.83,13988.0,382.05,383.05,382.02,382.83,13988.0
2023-04-04 10:35:00,382.93,383.25,382.34,382.34,13946.0,382.93,383.25,382.34,382.34,13946.0
2023-04-04 10:40:00,382.3,382.99,381.69,382.99,13850.0,382.3,382.99,381.69,382.99,13850.0
2023-04-04 10:45:00,383.07,383.21,382.47,382.7,9216.0,383.07,383.21,382.47,382.7,9216.0
2023-04-04 10:50:00,382.5,383.14,382.5,383.06,8803.0,382.5,383.14,382.5,383.06,8803.0
2023-04-04 10:55:00,383.13,383.27,382.31,382.63,13771.0,383.13,383.27,382.31,382.63,13771.0
2023-04-04 11:00:00,382.63,382.72,382.28,382.59,7263.0,382.63,382.72,382.28,382.59,7263.0
2023-04-04 11:05:00,382.71,382.88,382.0,382.33,14317.0,382.71,382.88,382.0,382.33,14317.0
2023-04-04 11:10:00,382.24,382.76,382.02,382.68,11368.0,382.24,382.76,382.02,382.68,11368.0
2023-04-04 11:15:00,382.65,382.73,382.2,382.5,9675.0,382.65,382.73,382.2,382.5,9675.0
2023-04-04 11:20:00,382.52,382.63,382.03,382.42,11522.0,382.52,382.63,382.03,382.42,11522.0
2023-04-04 11:25:00,382.45,383.1,382.26,382.88,15963.0,382.45,383.1,382.26,382.88,15963.0
2023-04-04 11:30:00,382.75,383.04,382.53,382.54,12000.0,382.75,383.04,382.53,382.54,12000.0
2023-04-04 11:35:00,382.54,383.12,382.54,382.73,9406.0,382.54,383.12,382.54,382.73,9406.0
2023-04-04 11:40:00,382.73,382.85,382.33,382.43,9824.0,382.73,382.85,382.33,382.43,9824.0
2023-04-04 11:45:00,382.44,382.77,382.2,382.21,14960.0,382.44,382.77,382.2,382.21,14960.0
2023-04-04 11:50:00,382.21,383.14,382.03,383.08,8788.0,382.21,383.14,382.03,383.08,8788.0
2023-04-04 11:55:00,383.15,383.15,382.43,382.43,12319.0,383.15,383.15,382.43,382.43,12319.0
2023-04-04 12:00:00,382.42,382.7,382.17,382.47,8270.0,382.42,382.7,382.17,382.47,8270.0
2023-04-04 12:05:00,382.52,382.53,381.73,381.99,7239.0,382.52,382.53,381.73,381.99,7239.0
2023-04-04 12:10:00,382.08,382.17,381.66,382.0,10841.0,382.08,382.17,381.66,382.0,10841.0
2023-04-04 12:15:00,382.0,382.01,381.7,381.86,18768.0,382.0,382.01,381.7,381.86,18768.0
2023-04-04 12:20:00,381.88,382.71,381.78,382.69,9252.0,381.88,382.71,381.78,382.69,9252.0
2023-04-04 12:25:00,382.75,383.28,382.75,383.28,17263.0,382.75,383.28,382.75,383.28,17263.0
2023-04-04 12:30:00,383.27,383.57,383.11,383.11,14752.0,383.27,383.57,383.11,383.11,14752.0
2023-04-04 12:35:00,383.06,383.06,382.58,382.79,10859.0,383.06,383.06,382.58,382.79,10859.0
2023-04-04 12:40:00,382.83,383.77,382.81,383.77,13057.0,382.83,383.77,382.81,383.77,13057.0
2023-04-04 12:45:00,383.68,383.79,383.32,383.68,15955.0,383.68,383.79,383.32,383.68,15955.0
2023-04-04 12:50:00,383.68,383.84,383.53,383.58,9258.0,383.68,383.84,383.53,383.58,9258.0
2023-04-04 12:55:00,383.49,384.09,383.49,383.96,10946.0,383.49,384.09,383.49,383.96,10946.0
2023-04-04 13:00:00,383.97,383.97,383.24,383.95,9322.0,383.97,383.97,383.24,383.95,9322.0
2023-04-04 13:05:00,384.0,384.76,383.98,384.62,29948.0,384.0,384.76,383.98,384.62,29948.0
2023-04-04 13:10:00,384.65,384.7,383.87,384.38,13701.0,384.65,384.7,383.87,384.38,13701.0
2023-04-04 13:15:00,384.39,384.89,384.39,384.81,11127.0,384.39,384.89,384.39,384.81,11127.0
2023-04-04 13:20:00,384.87,385.46,384.77,385.46,23060.0,384.87,385.46,384.77,385.46,23060.0
2023-04-04 13:25:00,385.48,385.64,385.0,385.34,17340.0,385.48,385.64,385.0,385.34,17340.0
2023-04-04 13:30:00,385.34,385.7,385.28,385.39,15606.0,385.34,385.7,385.28,385.39,15606.0
2023-04-04 13:35:00,385.31,385.44,384.93,385.01,10070.0,385.31,385.44,384.93,385.01,10070.0
2023-04-04 13:40:00,385.09,385.3,384.54,384.66,22344.0,385.09,385.3,384.54,384.66,22344.0
2023-04-04 13:45:00,384.63,385.19,384.58,385.13,8777.0,384.63,385.19,384.58,385.13,8777.0
2023-04-04 13:50:00,385.2,385.22,384.76,384.95,7760.0,385.2,385.22,384.76,384.95,7760.0
2023-04-04 13:55:00,384.82,385.28,384.79,385.23,9474.0,384.82,385.28,384.79,385.23,9474.0
2023-04-04 14:00:00,385.23,385.38,384.89,385.16,11614.0,385.23,385.38,384.89,385.16,11614.0
2023-04-04 14:05:00,385.17,385.48,385.0,385.09,7043.0,385.17,385.48,385.0,385.09,7043.0
2023-04-04 14:10:00,385.1,385.28,384.9,384.98,6890.0,385.1,385.28,384.9,384.98,6890.0
2023-04-04 14:15:00,385.0,385.11,384.49,384.65,11000.0,385.0,385.11,384.49,384.65,11000.0
2023-04-04 14:20:00,384.68,384.76,384.07,384.17,13030.0,384.68,384.76,384.07,384.17,13030.0
2023-04-04 14:25:00,384.24,384.44,383.3,383.48,16309.0,384.24,384.44,383.3,383.48,16309.0
2023-04-04 14:30:00,383.41,384.08,383.28,384.08,12013.0,383.41,384.08,383.28,384.08,12013.0
2023-04-04 14:35:00,384.02,384.53,383.9,384.26,8745.0,384.02,384.53,383.9,384.26,8745.0
2023-04-04 14:40:00,384.21,384.48,384.15,384.38,11342.0,384.21,384.48,384.15,384.38,11342.0
2023-04-04 14:45:00,384.35,384.49,384.23,384.3,7668.0,384.35,384.49,384.23,384.3,7668.0
2023-04-04 14:50:00,384.35,384.48,384.16,384.35,7187.0,384.35,384.48,384.16,384.35,7187.0
2023-04-04 14:55:00,384.36,384.48,383.36,383.7,15880.0,384.36,384.48,383.36,383.7,15880.0
2023-04-04 15:00:00,383.64,384.01,383.28,383.98,17202.0,383.64,384.01,383.28,383.98,17202.0
2023-04-04 15:05:00,383.97,384.26,383.75,383.85,12547.0,383.97,384.26,383.75,383.85,12547.0
2023-04-04 15:10:00,383.86,384.16,383.41,383.55,27451.0,383.86,384.16,383.41,383.55,27451.0
2023-04-04 15:15:00,383.56,384.19,383.51,384.02,12777.0,383.56,384.19,383.51,384.02,12777.0
2023-04-04 15:20:00,384.01,384.36,383.99,384.21,12104.0,384.01,384.36,383.99,384.21,12104.0
2023-04-04 15:25:00,384.15,384.35,383.8,383.81,18142.0,384.15,384.35,383.8,383.81,18142.0
2023-04-04 15:30:00,383.81,384.33,383.73,383.8,16419.0,383.81,384.33,383.73,383.8,16419.0
2023-04-04 15:35:00,383.92,384.43,383.89,384.43,18999.0,383.92,384.43,383.89,384.43,18999.0
2023-04-04 15:40:00,384.47,384.57,384.0,384.03,25617.0,384.47,384.57,384.0,384.03,25617.0
2023-04-04 15:45:00,384.02,384.06,383.49,384.05,19439.0,384.02,384.06,383.49,384.05,19439.0
2023-04-04 15:50:00,384.07,385.06,384.07,384.92,41791.0,384.07,385.06,384.07,384.92,41791.0
2023-04-04 15:55:00,384.98,385.18,384.6,385.15,86421.0,384.98,385.18,384.6,385.15,86421.0
2023-04-05 09:30:00,384.09,386.0,383.82,384.17,48632.0,384.09,386.0,383.82,384.17,48632.0
2023-04-05 09:35:00,384.06,384.11,382.51,383.23,21835.0,384.06,384.11,382.51,383.23,21835.0
2023-04-05 09:40:00,383.28,384.11,382.82,383.52,11984.0,383.28,384.11,382.82,383.52,11984.0
2023-04-05 09:45:00,383.67,384.55,383.37,383.8,25831.0,383.67,384.55,383.37,383.8,25831.0
2023-04-05 09:50:00,383.78,384.45,383.71,383.83,37956.0,383.78,384.45,383.71,383.83,37956.0
2023-04-05 09:55:00,383.85,384.19,383.62,384.16,25715.0,383.85,384.19,383.62,384.16,25715.0
2023-04-05 10:00:00,384.22,384.47,382.34,382.36,37204.0,384.22,384.47,382.34,382.36,37204.0
2023-04-05 10:05:00,382.6,382.62,381.83,382.56,13228.0,382.6,382.62,381.83,382.56,13228.0
2023-04-05 10:10:00,382.58,383.04,382.36,382.66,18076.0,382.58,383.04,382.36,382.66,18076.0
2023-04-05 10:15:00,382.58,382.73,381.76,381.93,14709.0,382.58,382.73,381.76,381.93,14709.0
2023-04-05 10:20:00,382.0,383.0,381.99,383.0,15049.0,382.0,383.0,381.99,383.0,15049.0
2023-04-05 10:25:00,382.85,383.18,381.53,381.53,12734.0,382.85,383.18,381.53,381.53,12734.0
2023-04-05 10:30:00,381.49,382.3,381.34,381.54,8854.0,381.49,382.3,381.34,381.54,8854.0
2023-04-05 10:35:00,381.34,381.57,380.95,381.46,10773.0,381.34,381.57,380.95,381.46,10773.0
2023-04-05 10:40:00,381.33,381.33,379.52,379.52,16226.0,381.33,381.33,379.52,379.52,16226.0
2023-04-05 10:45:00,379.51,379.78,379.32,379.42,15324.0,379.51,379.78,379.32,379.42,15324.0
2023-04-05 10:50:00,379.46,379.63,378.72,378.8,16994.0,379.46,379.63,378.72,378.8,16994.0
2023-04-05 10:55:00,378.92,379.0,377.79,378.34,16570.0,378.92,379.0,377.79,378.34,16570.0
2023-04-05 11:00:00,378.33,378.9,378.32,378.62,18232.0,378.33,378.9,378.32,378.62,18232.0
2023-04-05 11:05:00,378.63,379.1,378.57,378.94,9615.0,378.63,379.1,378.57,378.94,9615.0
2023-04-05 11:10:00,378.98,379.09,378.66,378.92,22327.0,378.98,379.09,378.66,378.92,22327.0
2023-04-05 11:15:00,378.98,379.14,378.0,378.24,23047.0,378.98,379.14,378.0,378.24,23047.0
2023-04-05 11:20:00,378.27,378.49,377.84,378.24,9010.0,378.27,378.49,377.84,378.24,9010.0
2023-04-05 11:25:00,378.34,378.61,377.87,378.1,15389.0,378.34,378.61,377.87,378.1,15389.0
2023-04-05 11:30:00,378.08,378.52,377.86,378.27,11109.0,378.08,378.52,377.86,378.27,11109.0
2023-04-05 11:35:00,378.25,378.86,377.98,378.19,8178.0,378.25,378.86,377.98,378.19,8178.0
2023-04-05 11:40:00,378.32,378.4,377.77,378.1,4211.0,378.32,378.4,377.77,378.1,4211.0
2023-04-05 11:45:00,378.0,378.43,377.86,378.25,9398.0,378.0,378.43,377.86,378.25,9398.0
2023-04-05 11:50:00,378.37,378.7,378.24,378.3,5925.0,378.37,378.7,378.24,378.3,5925.0
2023-04-05 11:55:00,378.32,378.58,378.07,378.56,6759.0,378.32,378.58,378.07,378.56,6759.0
2023-04-05 12:00:00,378.81,378.81,378.22,378.49,5082.0,378.81,378.81,378.22,378.49,5082.0
2023-04-05 12:05:00,378.29,378.3,377.94,378.22,9748.0,378.29,378.3,377.94,378.22,9748.0
2023-04-05 12:10:00,378.19,378.36,377.71,377.71,11556.0,378.19,378.36,377.71,377.71,11556.0
2023-04-05 12:15:00,377.82,377.84,377.25,377.74,9147.0,377.82,377.84,377.25,377.74,9147.0
2023-04-05 12:20:00,377.82,378.13,377.56,377.93,4078.0,377.82,378.13,377.56,377.93,4078.0
2023-04-05 12:25:00,377.83,378.17,377.26,378.03,9785.0,377.83,378.17,377.26,378.03,9785.0
2023-04-05 12:30:00,378.13,378.57,377.97,378.47,10947.0,378.13,378.57,377.97,378.47,10947.0
2023-04-05 12:35:00,378.46,378.68,378.25,378.47,15090.0,378.46,378.68,378.25,378.47,15090.0
2023-04-05 12:40:00,378.44,379.02,378.34,379.02,10059.0,378.44,379.02,378.34,379.02,10059.0
2023-04-05 12:45:00,379.04,379.13,378.68,378.78,15165.0,379.04,379.13,378.68,378.78,15165.0
2023-04-05 12:50:00,378.73,379.17,378.5,379.12,5417.0,378.73,379.17,378.5,379.12,5417.0
2023-04-05 12:55:00,379.24,379.75,379.23,379.67,4334.0,379.24,379.75,379.23,379.67,4334.0
2023-04-05 13:00:00,379.6,379.79,379.19,379.71,13327.0,379.6,379.79,379.19,379.71,13327.0
2023-04-05 13:05:00,379.89,380.2,379.77,380.0,8592.0,379.89,380.2,379.77,380.0,8592.0
2023-04-05 13:10:00,380.08,380.25,379.41,379.45,11760.0,380.08,380.25,379.41,379.45,11760.0
2023-04-05 13:15:00,379.44,379.64,379.33,379.64,3449.0,379.44,379.64,379.33,379.64,3449.0
2023-04-05 13:20:00,379.74,379.85,379.47,379.63,7480.0,379.74,379.85,379.47,379.63,7480.0
2023-04-05 13:25:00,379.82,379.82,379.46,379.52,5008.0,379.82,379.82,379.46,379.52,5008.0
2023-04-05 13:30:00,379.54,379.77,379.23,379.41,6726.0,379.54,379.77,379.23,379.41,6726.0
2023-04-05 13:35:00,379.28,379.9,379.11,379.87,5835.0,379.28,379.9,379.11,379.87,5835.0
2023-04-05 13:40:00,379.93,379.97,379.2,379.2,5787.0,379.93,379.97,379.2,379.2,5787.0
2023-04-05 13:45:00,379.46,379.61,379.26,379.34,4445.0,379.46,379.61,379.26,379.34,4445.0
2023-04-05 13:50:00,379.53,380.04,379.5,379.8,5831.0,379.53,380.04,379.5,379.8,5831.0
2023-04-05 13:55:00,379.69,380.45,379.69,380.17,15886.0,379.69,380.45,379.69,380.17,15886.0
2023-04-05 14:00:00,380.19,380.87,380.19,380.76,6736.0,380.19,380.87,380.19,380.76,6736.0
2023-04-05 14:05:00,380.91,380.99,380.5,380.5,2909.0,380.91,380.99,380.5,380.5,2909.0
2023-04-05 14:10:00,380.49,380.6,380.22,380.4,5442.0,380.49,380.6,380.22,380.4,5442.0
2023-04-05 14:15:00,380.55,380.76,380.42,380.68,3993.0,380.55,380.76,380.42,380.68,3993.0
2023-04-05 14:20:00,380.6,380.62,380.22,380.54,3019.0,380.6,380.62,380.22,380.54,3019.0
2023-04-05 14:25:00,380.47,380.55,380.0,380.15,6103.0,380.47,380.55,380.0,380.15,6103.0
2023-04-05 14:30:00,380.28,380.74,379.98,380.51,3055.0,380.28,380.74,379.98,380.51,3055.0
2023-04-05 14:35:00,380.43,381.07,380.43,381.0,11568.0,380.43,381.07,380.43,381.0,11568.0
2023-04-05 14:40:00,381.14,381.15,380.63,381.0,5342.0,381.14,381.15,380.63,381.0,5342.0
2023-04-05 14:45:00,381.02,381.44,380.96,381.27,7941.0,381.02,381.44,380.96,381.27,7941.0
2023-04-05 14:50:00,381.1,381.59,381.08,381.41,26687.0,381.1,381.59,381.08,381.41,26687.0
2023-04-05 14:55:00,381.39,381.42,381.2,381.27,6707.0,381.39,381.42,381.2,381.27,6707.0
2023-04-05 15:00:00,381.27,381.46,381.11,381.22,8688.0,381.27,381.46,381.11,381.22,8688.0
2023-04-05 15:05:00,381.22,381.56,381.0,381.06,10789.0,381.22,381.56,381.0,381.06,10789.0
2023-04-05 15:10:00,381.13,381.14,380.52,380.86,10758.0,381.13,381.14,380.52,380.86,10758.0
2023-04-05 15:15:00,380.96,381.13,380.85,380.97,10593.0,380.96,381.13,380.85,380.97,10593.0
2023-04-05 15:20:00,381.1,381.26,380.88,381.1,8343.0,381.1,381.26,380.88,381.1,8343.0
2023-04-05 15:25:00,381.06,381.26,380.58,380.58,9343.0,381.06,381.26,380.58,380.58,9343.0
2023-04-05 15:30:00,380.57,381.29,380.57,381.08,12930.0,380.57,381.29,380.57,381.08,12930.0
2023-04-05 15:35:00,381.31,381.52,380.99,381.06,20130.0,381.31,381.52,380.99,381.06,20130.0
2023-04-05 15:40:00,381.04,381.86,380.91,381.79,25587.0,381.04,381.86,380.91,381.79,25587.0
2023-04-05 15:45:00,381.82,381.95,381.44,381.74,25625.0,381.82,381.95,381.44,381.74,25625.0
2023-04-05 15:50:00,381.77,382.27,381.54,382.24,32320.0,381.77,382.27,381.54,382.24,32320.0
2023-04-05 15:55:00,382.29,382.56,381.94,382.05,85256.0,382.29,382.56,381.94,382.05,85256.0
2023-04-06 09:30:00,379.31,380.02,377.88,377.94,55261.0,379.31,380.02,377.88,377.94,55261.0
2023-04-06 09:35:00,377.97,378.18,376.84,377.48,16508.0,377.97,378.18,376.84,377.48,16508.0
2023-04-06 09:40:00,377.48,377.75,376.81,377.28,17141.0,377.48,377.75,376.81,377.28,17141.0
2023-04-06 09:45:00,377.03,377.36,375.99,376.56,15677.0,377.03,377.36,375.99,376.56,15677.0
2023-04-06 09:50:00,376.54,377.4,376.54,377.21,16319.0,376.54,377.4,376.54,377.21,16319.0
2023-04-06 09:55:00,377.31,377.74,376.85,377.61,9346.0,377.31,377.74,376.85,377.61,9346.0
2023-04-06 10:00:00,377.67,378.43,377.54,377.65,10813.0,377.67,378.43,377.54,377.65,10813.0
2023-04-06 10:05:00,377.71,378.73,377.71,378.17,7746.0,377.71,378.73,377.71,378.17,7746.0
2023-04-06 10:10:00,378.12,379.49,378.12,379.31,9145.0,378.12,379.49,378.12,379.31,9145.0
2023-04-06 10:15:00,379.3,379.53,378.21,378.21,8209.0,379.3,379.53,378.21,378.21,8209.0
2023-04-06 10:20:00,378.11,378.37,377.84,378.22,4025.0,378.11,378.37,377.84,378.22,4025.0
2023-04-06 10:25:00,378.41,378.94,378.27,378.86,7149.0,378.41,378.94,378.27,378.86,7149.0
2023-04-06 10:30:00,378.93,379.3,378.76,379.11,11891.0,378.93,379.3,378.76,379.11,11891.0
2023-04-06 10:35:00,379.06,379.35,378.54,378.85,19819.0,379.06,379.35,378.54,378.85,19819.0
2023-04-06 10:40:00,378.72,379.0,377.79,377.92,10999.0,378.72,379.0,377.79,377.92,10999.0
2023-04-06 10:45:00,378.13,379.01,378.13,378.6,25672.0,378.13,379.01,378.13,378.6,25672.0
2023-04-06 10:50:00,378.39,378.53,378.01,378.41,3399.0,378.39,378.53,378.01,378.41,3399.0
2023-04-06 10:55:00,378.4,378.64,378.04,378.08,7607.0,378.4,378.64,378.04,378.08,7607.0
2023-04-06 11:00:00,378.16,379.23,378.0,379.12,11858.0,378.16,379.23,378.0,379.12,11858.0
2023-04-06 11:05:00,379.15,379.84,379.15,379.83,4211.0,379.15,379.84,379.15,379.83,4211.0
2023-04-06 11:10:00,379.73,379.9,379.36,379.84,6523.0,379.73,379.9,379.36,379.84,6523.0
2023-04-06 11:15:00,379.71,379.89,379.44,379.8,20140.0,379.71,379.89,379.44,379.8,20140.0
2023-04-06 11:20:00,379.89,380.19,379.75,379.89,10706.0,379.89,380.19,379.75,379.89,10706.0
2023-04-06 11:25:00,379.7,379.88,379.17,379.6,17163.0,379.7,379.88,379.17,379.6,17163.0
2023-04-06 11:30:00,379.5,379.74,379.34,379.48,5790.0,379.5,379.74,379.34,379.48,5790.0
2023-04-06 11:35:00,379.49,380.39,379.47,380.39,6724.0,379.49,380.39,379.47,380.39,6724.0
2023-04-06 11:40:00,380.41,380.98,380.32,380.85,10092.0,380.41,380.98,380.32,380.85,10092.0
2023-04-06 11:45:00,380.87,381.44,380.68,381.25,8319.0,380.87,381.44,380.68,381.25,8319.0
2023-04-06 11:50:00,381.13,381.14,380.51,380.51,5724.0,381.13,381.14,380.51,380.51,5724.0
2023-04-06 11:55:00,380.51,381.18,380.51,381.0,6573.0,380.51,381.18,380.51,381.0,6573.0
2023-04-06 12:00:00,381.09,381.77,380.92,381.77,16281.0,381.09,381.77,380.92,381.77,16281.0
2023-04-06 12:05:00,381.83,382.02,381.19,381.24,9284.0,381.83,382.02,381.19,381.24,9284.0
2023-04-06 12:10:00,381.3,381.67,381.27,381.56,5860.0,381.3,381.67,381.27,381.56,5860.0
2023-04-06 12:15:00,381.56,381.97,381.34,381.35,9120.0,381.56,381.97,381.34,381.35,9120.0
2023-04-06 12:20:00,381.45,381.81,381.11,381.81,7367.0,381.45,381.81,381.11,381.81,7367.0
2023-04-06 12:25:00,381.71,382.0,381.45,381.81,6005.0,381.71,382.0,381.45,381.81,6005.0
2023-04-06 12:30:00,381.93,382.46,381.86,381.88,8794.0,381.93,382.46,381.86,381.88,8794.0
2023-04-06 12:35:00,382.0,382.4,381.73,381.73,4548.0,382.0,382.4,381.73,381.73,4548.0
2023-04-06 12:40:00,381.71,381.88,381.37,381.74,8354.0,381.71,381.88,381.37,381.74,8354.0
2023-04-06 12:45:00,381.87,381.87,381.18,381.19,5377.0,381.87,381.87,381.18,381.19,5377.0
2023-04-06 12:50:00,381.3,381.54,380.9,381.06,9096.0,381.3,381.54,380.9,381.06,9096.0
2023-04-06 12:55:00,381.02,381.09,380.56,380.58,5160.0,381.02,381.09,380.56,380.58,5160.0
2023-04-06 13:00:00,380.47,380.98,380.31,380.79,5047.0,380.47,380.98,380.31,380.79,5047.0
2023-04-06 13:05:00,380.89,381.4,380.87,381.19,4329.0,380.89,381.4,380.87,381.19,4329.0
2023-04-06 13:10:00,381.19,381.27,380.91,380.91,2025.0,381.19,381.27,380.91,380.91,2025.0
2023-04-06 13:15:00,380.94,381.25,380.91,380.92,4716.0,380.94,381.25,380.91,380.92,4716.0
2023-04-06 13:20:00,380.99,381.34,380.98,381.23,4996.0,380.99,381.34,380.98,381.23,4996.0
2023-04-06 13:25:00,381.27,381.38,380.84,381.06,5879.0,381.27,381.38,380.84,381.06,5879.0
2023-04-06 13:30:00,380.98,381.31,380.52,380.59,4312.0,380.98,381.31,380.52,380.59,4312.0
2023-04-06 13:35:00,380.7,381.18,380.66,380.97,4507.0,380.7,381.18,380.66,380.97,4507.0
2023-04-06 13:40:00,381.03,381.11,380.54,380.77,8439.0,381.03,381.11,380.54,380.77,8439.0
2023-04-06 13:45:00,380.79,380.93,380.55,380.81,9171.0,380.79,380.93,380.55,380.81,9171.0
2023-04-06 13:50:00,380.81,381.25,380.8,381.25,15607.0,380.81,381.25,380.8,381.25,15607.0
2023-04-06 13:55:00,381.2,381.5,381.0,381.27,12439.0,381.2,381.5,381.0,381.27,12439.0
2023-04-06 14:00:00,381.37,381.75,381.28,381.37,6930.0,381.37,381.75,381.28,381.37,6930.0
2023-04-06 14:05:00,381.36,381.75,381.33,381.62,4827.0,381.36,381.75,381.33,381.62,4827.0
2023-04-06 14:10:00,381.64,381.75,381.3,381.51,4329.0,381.64,381.75,381.3,381.51,4329.0
2023-04-06 14:15:00,381.6,381.76,381.41,381.54,2627.0,381.6,381.76,381.41,381.54,2627.0
2023-04-06 14:20:00,381.73,381.73,381.09,381.09,6192.0,381.73,381.73,381.09,381.09,6192.0
2023-04-06 14:25:00,381.16,381.29,381.01,381.09,6473.0,381.16,381.29,381.01,381.09,6473.0
2023-04-06 14:30:00,381.17,381.29,380.9,381.21,5824.0,381.17,381.29,380.9,381.21,5824.0
2023-04-06 14:35:00,381.21,381.26,380.95,381.03,6502.0,381.21,381.26,380.95,381.03,6502.0
2023-04-06 14:40:00,381.05,381.09,380.86,380.86,5135.0,381.05,381.09,380.86,380.86,5135.0
2023-04-06 14:45:00,380.9,381.2,380.81,380.86,5323.0,380.9,381.2,380.81,380.86,5323.0
2023-04-06 14:50:00,380.83,381.05,380.75,380.95,6257.0,380.83,381.05,380.75,380.95,6257.0
2023-04-06 14:55:00,380.89,380.89,380.08,380.16,6229.0,380.89,380.89,380.08,380.16,6229.0
2023-04-06 15:00:00,380.18,380.58,380.16,380.41,13384.0,380.18,380.58,380.16,380.41,13384.0
2023-04-06 15:05:00,380.38,380.56,380.31,380.31,5600.0,380.38,380.56,380.31,380.31,5600.0
2023-04-06 15:10:00,380.31,380.36,379.9,380.03,10883.0,380.31,380.36,379.9,380.03,10883.0
2023-04-06 15:15:00,379.98,379.98,379.7,379.82,9316.0,379.98,379.98,379.7,379.82,9316.0
2023-04-06 15:20:00,379.7,380.12,379.62,379.92,9834.0,379.7,380.12,379.62,379.92,9834.0
2023-04-06 15:25:00,379.92,380.32,379.92,380.17,5946.0,379.92,380.32,379.92,380.17,5946.0
2023-04-06 15:30:00,380.25,380.52,380.25,380.4,14661.0,380.25,380.52,380.25,380.4,14661.0
2023-04-06 15:35:00,380.34,380.46,379.97,380.03,9758.0,380.34,380.46,379.97,380.03,9758.0
2023-04-06 15:40:00,379.97,380.36,379.85,380.13,41112.0,379.97,380.36,379.85,380.13,41112.0
2023-04-06 15:45:00,380.14,380.48,380.01,380.39,19250.0,380.14,380.48,380.01,380.39,19250.0
2023-04-06 15:50:00,380.5,380.81,380.13,380.19,34284.0,380.5,380.81,380.13,380.19,34284.0
2023-04-06 15:55:00,380.25,380.8,380.24,380.56,76816.0,380.25,380.8,380.24,380.56,76816.0
2023-04-10 09:30:00,376.05,376.55,374.54,375.23,29591.0,376.05,376.55,374.54,375.23,29591.0
2023-04-10 09:35:00,375.17,375.18,373.0,373.32,27864.0,375.17,375.18,373.0,373.32,27864.0
2023-04-10 09:40:00,373.42,373.63,372.81,373.1,51930.0,373.42,373.63,372.81,373.1,51930.0
2023-04-10 09:45:00,373.24,373.65,372.26,372.94,25185.0,373.24,373.65,372.26,372.94,25185.0
2023-04-10 09:50:00,372.77,373.69,372.48,373.67,10919.0,372.77,373.69,372.48,373.67,10919.0
2023-04-10 09:55:00,373.58,374.23,373.52,374.0,10758.0,373.58,374.23,373.52,374.0,10758.0
2023-04-10 10:00:00,373.87,373.87,373.43,373.79,5621.0,373.87,373.87,373.43,373.79,5621.0
2023-04-10 10:05:00,373.91,374.16,373.23,373.31,12359.0,373.91,374.16,373.23,373.31,12359.0
2023-04-10 10:10:00,373.2,373.68,373.0,373.01,9661.0,373.2,373.68,373.0,373.01,9661.0
2023-04-10 10:15:00,373.12,374.0,373.12,373.68,13309.0,373.12,374.0,373.12,373.68,13309.0
2023-04-10 10:20:00,373.5,374.12,373.3,374.0,13042.0,373.5,374.12,373.3,374.0,13042.0
2023-04-10 10:25:00,374.01,374.13,373.01,373.06,6338.0,374.01,374.13,373.01,373.06,6338.0
2023-04-10 10:30:00,373.27,373.51,373.1,373.41,10638.0,373.27,373.51,373.1,373.41,10638.0
2023-04-10 10:35:00,373.54,374.35,373.49,373.98,9038.0,373.54,374.35,373.49,373.98,9038.0
2023-04-10 10:40:00,373.89,374.52,373.5,374.52,18231.0,373.89,374.52,373.5,374.52,18231.0
2023-04-10 10:45:00,374.31,374.76,374.02,374.72,13732.0,374.31,374.76,374.02,374.72,13732.0
2023-04-10 10:50:00,374.55,374.99,374.31,374.44,24448.0,374.55,374.99,374.31,374.44,24448.0
2023-04-10 10:55:00,374.41,374.7,374.05,374.07,20980.0,374.41,374.7,374.05,374.07,20980.0
2023-04-10 11:00:00,373.98,374.38,373.84,374.23,13820.0,373.98,374.38,373.84,374.23,13820.0
2023-04-10 11:05:00,374.19,374.75,374.19,374.65,4340.0,374.19,374.75,374.19,374.65,4340.0
2023-04-10 11:10:00,374.76,375.13,374.74,375.13,8225.0,374.76,375.13,374.74,375.13,8225.0
2023-04-10 11:15:00,375.2,375.47,375.2,375.33,3045.0,375.2,375.47,375.2,375.33,3045.0
2023-04-10 11:20:00,375.35,375.64,375.09,375.1,10136.0,375.35,375.64,375.09,375.1,10136.0
2023-04-10 11:25:00,375.1,375.37,375.01,375.37,2149.0,375.1,375.37,375.01,375.37,2149.0
2023-04-10 11:30:00,375.37,375.41,374.62,374.73,3605.0,375.37,375.41,374.62,374.73,3605.0
2023-04-10 11:35:00,374.69,375.31,374.62,375.31,12186.0,374.69,375.31,374.62,375.31,12186.0
2023-04-10 11:40:00,375.35,375.45,375.19,375.37,3413.0,375.35,375.45,375.19,375.37,3413.0
2023-04-10 11:45:00,375.37,375.57,375.25,375.3,3265.0,375.37,375.57,375.25,375.3,3265.0
2023-04-10 11:50:00,375.14,375.57,374.68,374.68,5560.0,375.14,375.57,374.68,374.68,5560.0
2023-04-10 11:55:00,374.66,374.66,373.66,373.66,8442.0,374.66,374.66,373.66,373.66,8442.0
2023-04-10 12:00:00,373.6,373.66,372.68,372.99,9372.0,373.6,373.66,372.68,372.99,9372.0
2023-04-10 12:05:00,373.01,373.01,372.28,372.71,8866.0,373.01,373.01,372.28,372.71,8866.0
2023-04-10 12:10:00,372.68,372.88,372.38,372.83,5182.0,372.68,372.88,372.38,372.83,5182.0
2023-04-10 12:15:00,372.86,372.98,372.69,372.83,8155.0,372.86,372.98,372.69,372.83,8155.0
2023-04-10 12:20:00,372.87,373.07,372.6,373.07,4303.0,372.87,373.07,372.6,373.07,4303.0
2023-04-10 12:25:00,373.13,373.49,373.03,373.49,3100.0,373.13,373.49,373.03,373.49,3100.0
2023-04-10 12:30:00,373.43,374.24,373.21,374.24,8266.0,373.43,374.24,373.21,374.24,8266.0
2023-04-10 12:35:00,374.29,375.27,374.29,375.19,3593.0,374.29,375.27,374.29,375.19,3593.0
2023-04-10 12:40:00,375.1,375.26,374.93,375.09,4400.0,375.1,375.26,374.93,375.09,4400.0
2023-04-10 12:45:00,375.26,375.93,375.26,375.84,6915.0,375.26,375.93,375.26,375.84,6915.0
2023-04-10 12:50:00,375.84,375.84,375.32,375.36,2609.0,375.84,375.84,375.32,375.36,2609.0
2023-04-10 12:55:00,375.36,375.76,375.32,375.7,2856.0,375.36,375.76,375.32,375.7,2856.0
2023-04-10 13:00:00,375.69,375.86,375.43,375.65,2913.0,375.69,375.86,375.43,375.65,2913.0
2023-04-10 13:05:00,375.73,376.0,375.67,375.82,2591.0,375.73,376.0,375.67,375.82,2591.0
2023-04-10 13:10:00,375.87,376.19,375.68,375.89,4505.0,375.87,376.19,375.68,375.89,4505.0
2023-04-10 13:15:00,375.95,376.16,375.78,375.78,5718.0,375.95,376.16,375.78,375.78,5718.0
2023-04-10 13:20:00,375.71,376.19,375.65,375.65,3862.0,375.71,376.19,375.65,375.65,3862.0
2023-04-10 13:25:00,375.69,376.67,375.68,376.26,5421.0,375.69,376.67,375.68,376.26,5421.0
2023-04-10 13:30:00,376.22,376.36,375.63,375.63,5392.0,376.22,376.36,375.63,375.63,5392.0
2023-04-10 13:35:00,375.59,375.8,375.52,375.7,4467.0,375.59,375.8,375.52,375.7,4467.0
2023-04-10 13:40:00,375.52,375.56,374.97,375.41,3770.0,375.52,375.56,374.97,375.41,3770.0
2023-04-10 13:45:00,375.49,375.69,375.3,375.53,5225.0,375.49,375.69,375.3,375.53,5225.0
2023-04-10 13:50:00,375.46,375.78,375.22,375.22,3736.0,375.46,375.78,375.22,375.22,3736.0
2023-04-10 13:55:00,375.05,375.3,375.05,375.27,4500.0,375.05,375.3,375.05,375.27,4500.0
2023-04-10 14:00:00,375.38,375.69,375.28,375.68,4189.0,375.38,375.69,375.28,375.68,4189.0
2023-04-10 14:05:00,375.75,376.13,375.51,375.52,4702.0,375.75,376.13,375.51,375.52,4702.0
2023-04-10 14:10:00,375.5,376.03,375.34,375.74,5914.0,375.5,376.03,375.34,375.74,5914.0
2023-04-10 14:15:00,375.75,376.18,375.75,375.98,6967.0,375.75,376.18,375.75,375.98,6967.0
2023-04-10 14:20:00,376.09,376.11,375.75,375.85,3206.0,376.09,376.11,375.75,375.85,3206.0
2023-04-10 14:25:00,375.81,375.94,375.42,375.76,6957.0,375.81,375.94,375.42,375.76,6957.0
2023-04-10 14:30:00,375.9,376.42,375.87,376.18,20413.0,375.9,376.42,375.87,376.18,20413.0
2023-04-10 14:35:00,376.27,376.29,375.73,375.75,8308.0,376.27,376.29,375.73,375.75,8308.0
2023-04-10 14:40:00,375.8,375.8,374.89,375.01,6224.0,375.8,375.8,374.89,375.01,6224.0
2023-04-10 14:45:00,374.95,375.28,374.91,375.0,4768.0,374.95,375.28,374.91,375.0,4768.0
2023-04-10 14:50:00,375.07,375.65,375.06,375.46,11799.0,375.07,375.65,375.06,375.46,11799.0
2023-04-10 14:55:00,375.54,376.28,375.53,376.28,9910.0,375.54,376.28,375.53,376.28,9910.0
2023-04-10 15:00:00,376.35,376.46,375.65,375.88,9012.0,376.35,376.46,375.65,375.88,9012.0
2023-04-10 15:05:00,375.88,376.39,375.88,376.35,4235.0,375.88,376.39,375.88,376.35,4235.0
2023-04-10 15:10:00,376.37,376.42,376.02,376.06,9404.0,376.37,376.42,376.02,376.06,9404.0
2023-04-10 15:15:00,376.09,376.29,376.07,376.17,4366.0,376.09,376.29,376.07,376.17,4366.0
2023-04-10 15:20:00,376.21,376.24,375.74,375.74,6527.0,376.21,376.24,375.74,375.74,6527.0
2023-04-10 15:25:00,375.66,375.89,375.47,375.68,13724.0,375.66,375.89,375.47,375.68,13724.0
2023-04-10 15:30:00,375.67,375.89,375.36,375.36,14991.0,375.67,375.89,375.36,375.36,14991.0
2023-04-10 15:35:00,375.27,375.63,375.22,375.63,22431.0,375.27,375.63,375.22,375.63,22431.0
2023-04-10 15:40:00,375.63,375.85,375.43,375.43,10935.0,375.63,375.85,375.43,375.43,10935.0
2023-04-10 15:45:00,375.37,375.75,375.31,375.75,10753.0,375.37,375.75,375.31,375.75,10753.0
2023-04-10 15:50:00,375.84,376.2,375.75,375.82,27524.0,375.84,376.2,375.75,375.82,27524.0
2023-04-10 15:55:00,375.9,376.25,375.79,376.25,52379.0,375.9,376.25,375.79,376.25,52379.0
2023-04-11 09:30:00,374.01,375.87,373.54,375.66,40075.0,374.01,375.87,373.54,375.66,40075.0
2023-04-11 09:35:00,375.78,375.9,373.85,374.33,9468.0,375.78,375.9,373.85,374.33,9468.0
2023-04-11 09:40:00,374.33,374.41,373.46,374.06,18362.0,374.33,374.41,373.46,374.06,18362.0
2023-04-11 09:45:00,374.3,375.06,373.68,374.5,18104.0,374.3,375.06,373.68,374.5,18104.0
2023-04-11 09:50:00,374.58,374.72,373.64,373.84,9903.0,374.58,374.72,373.64,373.84,9903.0
2023-04-11 09:55:00,373.95,374.74,373.95,374.67,8159.0,373.95,374.74,373.95,374.67,8159.0
2023-04-11 10:00:00,374.47,374.66,373.9,373.98,12047.0,374.47,374.66,373.9,373.98,12047.0
2023-04-11 10:05:00,373.93,374.04,373.59,373.69,25003.0,373.93,374.04,373.59,373.69,25003.0
2023-04-11 10:10:00,373.71,373.8,372.84,372.84,16943.0,373.71,373.8,372.84,372.84,16943.0
2023-04-11 10:15:00,372.84,373.28,372.33,372.33,18395.0,372.84,373.28,372.33,372.33,18395.0
2023-04-11 10:20:00,372.49,373.22,372.33,373.21,13588.0,372.49,373.22,372.33,373.21,13588.0
2023-04-11 10:25:00,373.26,373.45,372.93,373.36,12256.0,373.26,373.45,372.93,373.36,12256.0
2023-04-11 10:30:00,373.36,373.37,372.64,372.65,5940.0,373.36,373.37,372.64,372.65,5940.0
2023-04-11 10:35:00,372.51,372.59,371.84,372.04,6834.0,372.51,372.59,371.84,372.04,6834.0
2023-04-11 10:40:00,372.0,372.23,371.02,371.02,8759.0,372.0,372.23,371.02,371.02,8759.0
2023-04-11 10:45:00,371.11,371.38,370.5,371.38,14599.0,371.11,371.38,370.5,371.38,14599.0
2023-04-11 10:50:00,371.35,371.45,370.79,370.8,4791.0,371.35,371.45,370.79,370.8,4791.0
2023-04-11 10:55:00,370.65,370.76,370.01,370.21,12143.0,370.65,370.76,370.01,370.21,12143.0
2023-04-11 11:00:00,370.18,370.71,370.01,370.25,16946.0,370.18,370.71,370.01,370.25,16946.0
2023-04-11 11:05:00,370.32,370.69,370.01,370.15,8580.0,370.32,370.69,370.01,370.15,8580.0
2023-04-11 11:10:00,370.04,370.18,369.71,370.12,38561.0,370.04,370.18,369.71,370.12,38561.0
2023-04-11 11:15:00,370.2,370.21,369.8,370.1,7698.0,370.2,370.21,369.8,370.1,7698.0
2023-04-11 11:20:00,370.21,370.23,369.69,369.74,8617.0,370.21,370.23,369.69,369.74,8617.0
2023-04-11 11:25:00,369.79,370.04,369.35,369.43,12093.0,369.79,370.04,369.35,369.43,12093.0
2023-04-11 11:30:00,369.35,369.51,369.23,369.42,14588.0,369.35,369.51,369.23,369.42,14588.0
2023-04-11 11:35:00,369.36,369.36,368.75,369.23,11660.0,369.36,369.36,368.75,369.23,11660.0
2023-04-11 11:40:00,369.33,369.41,368.62,368.71,20206.0,369.33,369.41,368.62,368.71,20206.0
2023-04-11 11:45:00,368.71,369.49,368.35,369.47,9336.0,368.71,369.49,368.35,369.47,9336.0
2023-04-11 11:50:00,369.51,369.86,369.35,369.46,11739.0,369.51,369.86,369.35,369.46,11739.0
2023-04-11 11:55:00,369.58,369.6,368.93,368.94,7799.0,369.58,369.6,368.93,368.94,7799.0
2023-04-11 12:00:00,369.05,369.68,369.04,369.67,11671.0,369.05,369.68,369.04,369.67,11671.0
2023-04-11 12:05:00,369.72,369.88,369.35,369.77,12255.0,369.72,369.88,369.35,369.77,12255.0
2023-04-11 12:10:00,369.87,370.46,369.85,370.18,20858.0,369.87,370.46,369.85,370.18,20858.0
2023-04-11 12:15:00,370.12,370.28,369.46,369.6,8568.0,370.12,370.28,369.46,369.6,8568.0
2023-04-11 12:20:00,369.68,370.0,369.47,369.57,20395.0,369.68,370.0,369.47,369.57,20395.0
2023-04-11 12:25:00,369.57,369.95,369.43,369.95,8264.0,369.57,369.95,369.43,369.95,8264.0
2023-04-11 12:30:00,370.0,370.3,369.75,369.75,10873.0,370.0,370.3,369.75,369.75,10873.0
2023-04-11 12:35:00,369.75,369.75,369.3,369.45,8727.0,369.75,369.75,369.3,369.45,8727.0
2023-04-11 12:40:00,369.54,369.93,369.42,369.93,6606.0,369.54,369.93,369.42,369.93,6606.0
2023-04-11 12:45:00,369.9,370.62,369.89,370.6,9661.0,369.9,370.62,369.89,370.6,9661.0
2023-04-11 12:50:00,370.6,370.87,370.46,370.85,10905.0,370.6,370.87,370.46,370.85,10905.0
2023-04-11 12:55:00,370.9,370.9,370.39,370.75,9643.0,370.9,370.9,370.39,370.75,9643.0
2023-04-11 13:00:00,370.75,370.95,370.67,370.86,6971.0,370.75,370.95,370.67,370.86,6971.0
2023-04-11 13:05:00,370.89,371.05,370.81,370.89,6100.0,370.89,371.05,370.81,370.89,6100.0
2023-04-11 13:10:00,370.91,370.91,370.21,370.21,5311.0,370.91,370.91,370.21,370.21,5311.0
2023-04-11 13:15:00,370.19,370.48,370.16,370.32,4574.0,370.19,370.48,370.16,370.32,4574.0
2023-04-11 13:20:00,370.44,370.87,370.34,370.87,5260.0,370.44,370.87,370.34,370.87,5260.0
2023-04-11 13:25:00,370.87,371.04,370.77,370.87,5968.0,370.87,371.04,370.77,370.87,5968.0
2023-04-11 13:30:00,370.9,371.23,370.89,371.07,9807.0,370.9,371.23,370.89,371.07,9807.0
2023-04-11 13:35:00,371.06,371.17,370.75,371.17,9568.0,371.06,371.17,370.75,371.17,9568.0
2023-04-11 13:40:00,371.23,371.23,371.0,371.04,3712.0,371.23,371.23,371.0,371.04,3712.0
2023-04-11 13:45:00,371.19,371.43,371.0,371.31,17166.0,371.19,371.43,371.0,371.31,17166.0
2023-04-11 13:50:00,371.37,371.65,371.35,371.58,4511.0,371.37,371.65,371.35,371.58,4511.0
2023-04-11 13:55:00,371.58,371.92,371.46,371.86,5163.0,371.58,371.92,371.46,371.86,5163.0
2023-04-11 14:00:00,371.93,371.96,371.55,371.7,7989.0,371.93,371.96,371.55,371.7,7989.0
2023-04-11 14:05:00,371.63,371.82,371.42,371.66,6543.0,371.63,371.82,371.42,371.66,6543.0
2023-04-11 14:10:00,371.61,371.87,371.56,371.6,6547.0,371.61,371.87,371.56,371.6,6547.0
2023-04-11 14:15:00,371.51,371.91,371.5,371.72,6954.0,371.51,371.91,371.5,371.72,6954.0
2023-04-11 14:20:00,371.73,371.83,371.48,371.63,6541.0,371.73,371.83,371.48,371.63,6541.0
2023-04-11 14:25:00,371.61,372.07,371.61,372.06,11708.0,371.61,372.07,371.61,372.06,11708.0
2023-04-11 14:30:00,372.11,372.43,371.73,371.73,15768.0,372.11,372.43,371.73,371.73,15768.0
2023-04-11 14:35:00,371.73,371.83,371.69,371.8,3907.0,371.73,371.83,371.69,371.8,3907.0
2023-04-11 14:40:00,371.88,372.11,371.88,371.96,18388.0,371.88,372.11,371.88,371.96,18388.0
2023-04-11 14:45:00,371.94,372.14,371.69,371.94,10167.0,371.94,372.14,371.69,371.94,10167.0
2023-04-11 14:50:00,371.99,371.99,371.58,371.58,8919.0,371.99,371.99,371.58,371.58,8919.0
2023-04-11 14:55:00,371.5,372.26,371.45,372.26,6322.0,371.5,372.26,371.45,372.26,6322.0
2023-04-11 15:00:00,372.13,372.37,372.08,372.33,5552.0,372.13,372.37,372.08,372.33,5552.0
2023-04-11 15:05:00,372.33,372.34,372.08,372.08,5528.0,372.33,372.34,372.08,372.08,5528.0
2023-04-11 15:10:00,372.1,372.64,372.1,372.42,11918.0,372.1,372.64,372.1,372.42,11918.0
2023-04-11 15:15:00,372.47,372.76,372.46,372.74,5513.0,372.47,372.76,372.46,372.74,5513.0
2023-04-11 15:20:00,372.68,372.81,372.6,372.64,5995.0,372.68,372.81,372.6,372.64,5995.0
2023-04-11 15:25:00,372.63,372.69,372.32,372.6,7563.0,372.63,372.69,372.32,372.6,7563.0
2023-04-11 15:30:00,372.65,372.88,372.54,372.59,9201.0,372.65,372.88,372.54,372.59,9201.0
2023-04-11 15:35:00,372.59,372.73,371.97,372.02,16302.0,372.59,372.73,371.97,372.02,16302.0
2023-04-11 15:40:00,372.04,372.04,371.25,371.46,27922.0,372.04,372.04,371.25,371.46,27922.0
2023-04-11 15:45:00,371.51,371.59,370.91,370.99,21505.0,371.51,371.59,370.91,370.99,21505.0
2023-04-11 15:50:00,370.99,371.29,370.8,371.25,40310.0,370.99,371.29,370.8,371.25,40310.0
2023-04-11 15:55:00,371.2,371.22,370.65,371.07,82388.0,371.2,371.22,370.65,371.07,82388.0
2023-04-12 09:30:00,375.56,378.23,375.0,376.93,48812.0,375.56,378.23,375.0,376.93,48812.0
2023-04-12 09:35:00,376.5,376.64,375.24,375.58,13381.0,376.5,376.64,375.24,375.58,13381.0
2023-04-12 09:40:00,375.87,375.93,373.82,374.34,20436.0,375.87,375.93,373.82,374.34,20436.0
2023-04-12 09:45:00,374.68,374.68,371.89,372.89,16940.0,374.68,374.68,371.89,372.89,16940.0
2023-04-12 09:50:00,372.99,373.48,372.51,372.96,10709.0,372.99,373.48,372.51,372.96,10709.0
2023-04-12 09:55:00,373.03,373.3,372.26,372.29,10470.0,373.03,373.3,372.26,372.29,10470.0
2023-04-12 10:00:00,372.2,372.58,371.17,372.38,22198.0,372.2,372.58,371.17,372.38,22198.0
2023-04-12 10:05:00,372.46,373.3,372.06,372.76,19348.0,372.46,373.3,372.06,372.76,19348.0
2023-04-12 10:10:00,372.65,373.64,372.64,373.1,9067.0,372.65,373.64,372.64,373.1,9067.0
2023-04-12 10:15:00,373.13,373.84,372.07,372.07,13976.0,373.13,373.84,372.07,372.07,13976.0
2023-04-12 10:20:00,372.08,373.04,372.04,372.96,24179.0,372.08,373.04,372.04,372.96,24179.0
2023-04-12 10:25:00,372.84,373.57,372.27,373.25,12033.0,372.84,373.57,372.27,373.25,12033.0
2023-04-12 10:30:00,373.28,373.29,371.49,371.58,15676.0,373.28,373.29,371.49,371.58,15676.0
2023-04-12 10:35:00,371.38,371.4,370.6,370.77,12792.0,371.38,371.4,370.6,370.77,12792.0
2023-04-12 10:40:00,370.94,371.87,370.91,371.32,7386.0,370.94,371.87,370.91,371.32,7386.0
2023-04-12 10:45:00,371.22,371.7,370.83,371.5,17008.0,371.22,371.7,370.83,371.5,17008.0
2023-04-12 10:50:00,371.53,371.78,370.52,370.52,9609.0,371.53,371.78,370.52,370.52,9609.0
2023-04-12 10:55:00,370.49,370.49,369.63,369.65,27661.0,370.49,370.49,369.63,369.65,27661.0
2023-04-12 11:00:00,369.65,370.21,369.53,369.92,8374.0,369.65,370.21,369.53,369.92,8374.0
2023-04-12 11:05:00,370.03,370.26,369.35,369.39,8264.0,370.03,370.26,369.35,369.39,8264.0
2023-04-12 11:10:00,369.36,369.47,368.75,369.06,13558.0,369.36,369.47,368.75,369.06,13558.0
2023-04-12 11:15:00,369.22,369.61,369.06,369.31,10146.0,369.22,369.61,369.06,369.31,10146.0
2023-04-12 11:20:00,369.37,370.37,369.37,370.1,4525.0,369.37,370.37,369.37,370.1,4525.0
2023-04-12 11:25:00,370.28,370.47,369.91,370.1,6119.0,370.28,370.47,369.91,370.1,6119.0
2023-04-12 11:30:00,370.23,370.23,369.65,369.9,3108.0,370.23,370.23,369.65,369.9,3108.0
2023-04-12 11:35:00,369.88,370.0,369.28,369.75,8843.0,369.88,370.0,369.28,369.75,8843.0
2023-04-12 11:40:00,369.79,370.3,369.57,370.2,15401.0,369.79,370.3,369.57,370.2,15401.0
2023-04-12 11:45:00,370.3,370.59,370.22,370.5,5442.0,370.3,370.59,370.22,370.5,5442.0
2023-04-12 11:50:00,370.36,371.0,370.31,370.78,6597.0,370.36,371.0,370.31,370.78,6597.0
2023-04-12 11:55:00,370.85,371.15,370.75,370.87,8212.0,370.85,371.15,370.75,370.87,8212.0
2023-04-12 12:00:00,370.95,371.24,370.73,370.84,8854.0,370.95,371.24,370.73,370.84,8854.0
2023-04-12 12:05:00,370.82,371.19,370.66,370.89,5752.0,370.82,371.19,370.66,370.89,5752.0
2023-04-12 12:10:00,371.01,371.33,370.86,371.15,3230.0,371.01,371.33,370.86,371.15,3230.0
2023-04-12 12:15:00,371.15,371.38,370.86,371.36,4257.0,371.15,371.38,370.86,371.36,4257.0
2023-04-12 12:20:00,371.25,371.68,371.12,371.43,3598.0,371.25,371.68,371.12,371.43,3598.0
2023-04-12 12:25:00,371.51,371.92,371.32,371.32,7599.0,371.51,371.92,371.32,371.32,7599.0
2023-04-12 12:30:00,371.37,371.57,371.12,371.12,5818.0,371.37,371.57,371.12,371.12,5818.0
2023-04-12 12:35:00,371.14,371.34,370.78,371.34,7278.0,371.14,371.34,370.78,371.34,7278.0
2023-04-12 12:40:00,371.32,371.32,370.92,371.1,11207.0,371.32,371.32,370.92,371.1,11207.0
2023-04-12 12:45:00,371.23,371.77,371.23,371.43,4911.0,371.23,371.77,371.23,371.43,4911.0
2023-04-12 12:50:00,371.73,372.21,371.51,372.04,3031.0,371.73,372.21,371.51,372.04,3031.0
2023-04-12 12:55:00,372.26,372.46,372.18,372.46,5129.0,372.26,372.46,372.18,372.46,5129.0
2023-04-12 13:00:00,372.33,372.35,371.57,372.12,13907.0,372.33,372.35,371.57,372.12,13907.0
2023-04-12 13:05:00,372.05,372.98,372.01,372.98,12315.0,372.05,372.98,372.01,372.98,12315.0
2023-04-12 13:10:00,372.99,373.63,372.95,373.44,12500.0,372.99,373.63,372.95,373.44,12500.0
2023-04-12 13:15:00,373.41,373.78,373.08,373.64,10407.0,373.41,373.78,373.08,373.64,10407.0
2023-04-12 13:20:00,373.65,373.69,373.32,373.67,8371.0,373.65,373.69,373.32,373.67,8371.0
2023-04-12 13:25:00,373.67,373.98,373.5,373.77,8441.0,373.67,373.98,373.5,373.77,8441.0
2023-04-12 13:30:00,373.8,374.01,373.6,373.69,9949.0,373.8,374.01,373.6,373.69,9949.0
2023-04-12 13:35:00,373.71,373.94,373.17,373.17,8136.0,373.71,373.94,373.17,373.17,8136.0
2023-04-12 13:40:00,373.19,373.52,372.89,372.9,5717.0,373.19,373.52,372.89,372.9,5717.0
2023-04-12 13:45:00,372.92,372.92,372.42,372.55,5654.0,372.92,372.92,372.42,372.55,5654.0
2023-04-12 13:50:00,372.54,372.86,372.4,372.51,4251.0,372.54,372.86,372.4,372.51,4251.0
2023-04-12 13:55:00,372.48,372.77,372.38,372.63,9131.0,372.48,372.77,372.38,372.63,9131.0
2023-04-12 14:00:00,372.46,373.06,372.05,372.77,9647.0,372.46,373.06,372.05,372.77,9647.0
2023-04-12 14:05:00,372.87,373.07,372.27,372.28,7398.0,372.87,373.07,372.27,372.28,7398.0
2023-04-12 14:10:00,372.24,372.76,371.98,372.75,10136.0,372.24,372.76,371.98,372.75,10136.0
2023-04-12 14:15:00,372.85,373.01,372.54,372.75,5174.0,372.85,373.01,372.54,372.75,5174.0
2023-04-12 14:20:00,372.82,372.82,372.04,372.2,9081.0,372.82,372.82,372.04,372.2,9081.0
2023-04-12 14:25:00,372.15,372.15,370.43,370.55,7944.0,372.15,372.15,370.43,370.55,7944.0
2023-04-12 14:30:00,370.49,370.65,370.12,370.39,7166.0,370.49,370.65,370.12,370.39,7166.0
2023-04-12 14:35:00,370.28,370.67,370.14,370.39,6841.0,370.28,370.67,370.14,370.39,6841.0
2023-04-12 14:40:00,370.32,370.69,370.13,370.47,5134.0,370.32,370.69,370.13,370.47,5134.0
2023-04-12 14:45:00,370.82,370.82,369.88,369.88,6421.0,370.82,370.82,369.88,369.88,6421.0
2023-04-12 14:50:00,370.01,370.36,369.76,370.2,8786.0,370.01,370.36,369.76,370.2,8786.0
2023-04-12 14:55:00,370.11,370.65,370.11,370.47,4056.0,370.11,370.65,370.11,370.47,4056.0
2023-04-12 15:00:00,370.35,370.98,370.03,370.03,9411.0,370.35,370.98,370.03,370.03,9411.0
2023-04-12 15:05:00,370.21,370.85,370.2,370.71,8595.0,370.21,370.85,370.2,370.71,8595.0
2023-04-12 15:10:00,370.67,370.67,369.94,370.05,7946.0,370.67,370.67,369.94,370.05,7946.0
2023-04-12 15:15:00,370.0,370.35,369.75,370.11,9415.0,370.0,370.35,369.75,370.11,9415.0
2023-04-12 15:20:00,370.05,370.56,369.99,370.08,6886.0,370.05,370.56,369.99,370.08,6886.0
2023-04-12 15:25:00,370.12,370.2,369.76,369.99,10371.0,370.12,370.2,369.76,369.99,10371.0
2023-04-12 15:30:00,369.92,370.49,369.86,370.33,11545.0,369.92,370.49,369.86,370.33,11545.0
2023-04-12 15:35:00,370.35,370.79,370.3,370.59,19876.0,370.35,370.79,370.3,370.59,19876.0
2023-04-12 15:40:00,370.6,370.67,369.65,369.88,21503.0,370.6,370.67,369.65,369.88,21503.0
2023-04-12 15:45:00,369.9,370.29,369.47,369.59,30489.0,369.9,370.29,369.47,369.59,30489.0
2023-04-12 15:50:00,369.47,370.56,369.32,370.27,36764.0,369.47,370.56,369.32,370.27,36764.0
2023-04-12 15:55:00,370.19,370.24,369.36,369.98,84472.0,370.19,370.24,369.36,369.98,84472.0
2023-04-13 09:30:00,373.2,376.93,372.73,376.9,71718.0,373.2,376.93,372.73,376.9,71718.0
2023-04-13 09:35:00,376.78,378.5,376.72,378.39,48940.0,376.78,378.5,376.72,378.39,48940.0
2023-04-13 09:40:00,378.18,378.4,375.29,376.06,24346.0,378.18,378.4,375.29,376.06,24346.0
2023-04-13 09:45:00,376.25,376.58,375.57,376.46,10487.0,376.25,376.58,375.57,376.46,10487.0
2023-04-13 09:50:00,376.55,376.99,375.87,375.99,12848.0,376.55,376.99,375.87,375.99,12848.0
2023-04-13 09:55:00,376.0,376.28,374.57,375.19,27512.0,376.0,376.28,374.57,375.19,27512.0
2023-04-13 10:00:00,375.34,375.53,374.22,374.92,14407.0,375.34,375.53,374.22,374.92,14407.0
2023-04-13 10:05:00,375.03,376.4,375.03,376.06,24393.0,375.03,376.4,375.03,376.06,24393.0
2023-04-13 10:10:00,376.13,377.77,376.03,377.25,16544.0,376.13,377.77,376.03,377.25,16544.0
2023-04-13 10:15:00,377.33,378.07,377.31,377.91,14323.0,377.33,378.07,377.31,377.91,14323.0
2023-04-13 10:20:00,377.82,377.82,376.81,377.28,7756.0,377.82,377.82,376.81,377.28,7756.0
2023-04-13 10:25:00,377.14,377.7,377.06,377.11,8175.0,377.14,377.7,377.06,377.11,8175.0
2023-04-13 10:30:00,377.17,377.6,376.78,377.6,10754.0,377.17,377.6,376.78,377.6,10754.0
2023-04-13 10:35:00,377.47,377.59,377.08,377.32,8146.0,377.47,377.59,377.08,377.32,8146.0
2023-04-13 10:40:00,377.2,377.2,376.68,376.97,16142.0,377.2,377.2,376.68,376.97,16142.0
2023-04-13 10:45:00,376.98,377.29,376.62,377.11,7938.0,376.98,377.29,376.62,377.11,7938.0
2023-04-13 10:50:00,377.14,378.13,377.14,377.88,8488.0,377.14,378.13,377.14,377.88,8488.0
2023-04-13 10:55:00,377.84,377.98,376.79,376.91,9190.0,377.84,377.98,376.79,376.91,9190.0
2023-04-13 11:00:00,377.04,377.7,377.04,377.51,9942.0,377.04,377.7,377.04,377.51,9942.0
2023-04-13 11:05:00,377.71,377.72,377.15,377.61,3835.0,377.71,377.72,377.15,377.61,3835.0
2023-04-13 11:10:00,377.46,377.64,376.84,377.18,5317.0,377.46,377.64,376.84,377.18,5317.0
2023-04-13 11:15:00,377.18,377.21,376.8,376.8,10514.0,377.18,377.21,376.8,376.8,10514.0
2023-04-13 11:20:00,377.0,377.09,376.49,376.83,6835.0,377.0,377.09,376.49,376.83,6835.0
2023-04-13 11:25:00,377.0,377.15,376.34,376.76,12891.0,377.0,377.15,376.34,376.76,12891.0
2023-04-13 11:30:00,376.83,376.83,376.23,376.34,11016.0,376.83,376.83,376.23,376.34,11016.0
2023-04-13 11:35:00,376.28,376.67,376.25,376.41,4094.0,376.28,376.67,376.25,376.41,4094.0
2023-04-13 11:40:00,376.49,376.53,376.01,376.18,9563.0,376.49,376.53,376.01,376.18,9563.0
2023-04-13 11:45:00,376.12,376.47,375.84,376.11,7825.0,376.12,376.47,375.84,376.11,7825.0
2023-04-13 11:50:00,375.87,375.99,375.48,375.89,8533.0,375.87,375.99,375.48,375.89,8533.0
2023-04-13 11:55:00,375.94,377.04,375.9,377.04,13649.0,375.94,377.04,375.9,377.04,13649.0
2023-04-13 12:00:00,377.13,377.18,376.62,376.84,9624.0,377.13,377.18,376.62,376.84,9624.0
2023-04-13 12:05:00,376.82,376.99,376.31,376.47,12473.0,376.82,376.99,376.31,376.47,12473.0
2023-04-13 12:10:00,376.4,376.59,375.91,376.05,3358.0,376.4,376.59,375.91,376.05,3358.0
2023-04-13 12:15:00,376.07,376.64,376.07,376.41,7324.0,376.07,376.64,376.07,376.41,7324.0
2023-04-13 12:20:00,376.41,376.46,375.87,376.23,7019.0,376.41,376.46,375.87,376.23,7019.0
2023-04-13 12:25:00,376.03,376.32,376.03,376.28,7625.0,376.03,376.32,376.03,376.28,7625.0
2023-04-13 12:30:00,376.28,376.58,376.2,376.5,7892.0,376.28,376.58,376.2,376.5,7892.0
2023-04-13 12:35:00,376.54,376.61,376.27,376.61,5591.0,376.54,376.61,376.27,376.61,5591.0
2023-04-13 12:40:00,376.69,376.69,376.43,376.43,5219.0,376.69,376.69,376.43,376.43,5219.0
2023-04-13 12:45:00,376.52,376.62,376.28,376.44,9707.0,376.52,376.62,376.28,376.44,9707.0
2023-04-13 12:50:00,376.44,376.64,376.03,376.08,5569.0,376.44,376.64,376.03,376.08,5569.0
2023-04-13 12:55:00,376.07,376.43,376.01,376.42,2921.0,376.07,376.43,376.01,376.42,2921.0
2023-04-13 13:00:00,376.43,376.59,375.59,376.0,5419.0,376.43,376.59,375.59,376.0,5419.0
2023-04-13 13:05:00,375.96,376.24,375.7,376.22,10472.0,375.96,376.24,375.7,376.22,10472.0
2023-04-13 13:10:00,376.32,376.75,376.24,376.51,6363.0,376.32,376.75,376.24,376.51,6363.0
2023-04-13 13:15:00,376.31,376.75,376.19,376.58,7000.0,376.31,376.75,376.19,376.58,7000.0
2023-04-13 13:20:00,376.68,377.0,376.59,376.8,7568.0,376.68,377.0,376.59,376.8,7568.0
2023-04-13 13:25:00,376.81,376.81,376.48,376.79,6655.0,376.81,376.81,376.48,376.79,6655.0
2023-04-13 13:30:00,376.88,376.99,376.66,376.95,7425.0,376.88,376.99,376.66,376.95,7425.0
2023-04-13 13:35:00,376.87,377.08,376.75,376.95,7338.0,376.87,377.08,376.75,376.95,7338.0
2023-04-13 13:40:00,377.06,377.73,377.06,377.54,9875.0,377.06,377.73,377.06,377.54,9875.0
2023-04-13 13:45:00,377.6,377.94,377.57,377.85,7577.0,377.6,377.94,377.57,377.85,7577.0
2023-04-13 13:50:00,377.85,377.85,377.6,377.8,5591.0,377.85,377.85,377.6,377.8,5591.0
2023-04-13 13:55:00,377.84,377.86,377.51,377.65,5031.0,377.84,377.86,377.51,377.65,5031.0
2023-04-13 14:00:00,377.6,377.65,377.35,377.35,4255.0,377.6,377.65,377.35,377.35,4255.0
2023-04-13 14:05:00,377.48,377.6,377.06,377.36,4730.0,377.48,377.6,377.06,377.36,4730.0
2023-04-13 14:10:00,377.27,377.56,377.05,377.56,12580.0,377.27,377.56,377.05,377.56,12580.0
2023-04-13 14:15:00,377.53,377.87,377.31,377.87,19464.0,377.53,377.87,377.31,377.87,19464.0
2023-04-13 14:20:00,377.87,377.87,377.64,377.7,9059.0,377.87,377.87,377.64,377.7,9059.0
2023-04-13 14:25:00,377.79,377.88,377.65,377.76,6196.0,377.79,377.88,377.65,377.76,6196.0
2023-04-13 14:30:00,377.73,377.75,377.11,377.33,9033.0,377.73,377.75,377.11,377.33,9033.0
2023-04-13 14:35:00,377.16,377.5,377.1,377.36,4746.0,377.16,377.5,377.1,377.36,4746.0
2023-04-13 14:40:00,377.18,377.37,377.13,377.3,8120.0,377.18,377.37,377.13,377.3,8120.0
2023-04-13 14:45:00,377.32,377.57,377.27,377.27,8685.0,377.32,377.57,377.27,377.27,8685.0
2023-04-13 14:50:00,377.47,377.94,377.39,377.8,18279.0,377.47,377.94,377.39,377.8,18279.0
2023-04-13 14:55:00,377.79,377.94,377.43,377.89,11961.0,377.79,377.94,377.43,377.89,11961.0
2023-04-13 15:00:00,377.95,378.17,377.63,378.08,16796.0,377.95,378.17,377.63,378.08,16796.0
2023-04-13 15:05:00,378.14,378.5,377.99,378.43,10942.0,378.14,378.5,377.99,378.43,10942.0
2023-04-13 15:10:00,378.5,378.5,377.44,377.44,9762.0,378.5,378.5,377.44,377.44,9762.0
2023-04-13 15:15:00,377.41,377.66,377.1,377.66,15635.0,377.41,377.66,377.1,377.66,15635.0
2023-04-13 15:20:00,377.72,378.03,377.63,377.76,8354.0,377.72,378.03,377.63,377.76,8354.0
2023-04-13 15:25:00,377.67,377.69,377.37,377.69,6951.0,377.67,377.69,377.37,377.69,6951.0
2023-04-13 15:30:00,377.63,377.96,377.33,377.55,134189.0,377.63,377.96,377.33,377.55,134189.0
2023-04-13 15:35:00,377.65,377.98,377.42,377.98,10051.0,377.65,377.98,377.42,377.98,10051.0
2023-04-13 15:40:00,378.01,378.32,377.76,378.28,12083.0,378.01,378.32,377.76,378.28,12083.0
2023-04-13 15:45:00,378.29,378.38,377.6,377.79,16529.0,378.29,378.38,377.6,377.79,16529.0
2023-04-13 15:50:00,377.73,379.02,377.44,378.12,70963.0,377.73,379.02,377.44,378.12,70963.0
2023-04-13 15:55:00,378.29,378.9,378.16,378.82,111043.0,378.29,378.9,378.16,378.82,111043.0
2023-04-14 09:30:00,376.37,377.45,376.18,377.28,45603.0,376.37,377.45,376.18,377.28,45603.0
2023-04-14 09:35:00,377.38,378.37,376.98,378.05,12696.0,377.38,378.37,376.98,378.05,12696.0
2023-04-14 09:40:00,378.17,378.93,378.14,378.74,13793.0,378.17,378.93,378.14,378.74,13793.0
2023-04-14 09:45:00,378.6,379.83,378.18,379.61,14578.0,378.6,379.83,378.18,379.61,14578.0
2023-04-14 09:50:00,379.67,380.57,379.48,380.21,14832.0,379.67,380.57,379.48,380.21,14832.0
2023-04-14 09:55:00,380.1,380.29,379.59,379.76,6327.0,380.1,380.29,379.59,379.76,6327.0
2023-04-14 10:00:00,379.29,380.43,378.88,380.21,6459.0,379.29,380.43,378.88,380.21,6459.0
2023-04-14 10:05:00,380.46,380.46,377.62,377.62,8794.0,380.46,380.46,377.62,377.62,8794.0
2023-04-14 10:10:00,377.87,378.54,377.87,377.96,8957.0,377.87,378.54,377.87,377.96,8957.0
2023-04-14 10:15:00,378.16,378.76,377.65,377.69,8985.0,378.16,378.76,377.65,377.69,8985.0
2023-04-14 10:20:00,377.67,378.0,377.28,377.66,6919.0,377.67,378.0,377.28,377.66,6919.0
2023-04-14 10:25:00,377.8,378.14,377.21,377.42,8731.0,377.8,378.14,377.21,377.42,8731.0
2023-04-14 10:30:00,377.33,377.66,376.49,377.13,9277.0,377.33,377.66,376.49,377.13,9277.0
2023-04-14 10:35:00,376.99,377.19,376.72,376.92,3635.0,376.99,377.19,376.72,376.92,3635.0
2023-04-14 10:40:00,376.91,377.25,376.45,377.22,8603.0,376.91,377.25,376.45,377.22,8603.0
2023-04-14 10:45:00,377.08,377.62,376.67,377.26,10574.0,377.08,377.62,376.67,377.26,10574.0
2023-04-14 10:50:00,377.17,377.65,376.28,376.45,11542.0,377.17,377.65,376.28,376.45,11542.0
2023-04-14 10:55:00,376.4,377.3,376.3,376.94,11007.0,376.4,377.3,376.3,376.94,11007.0
2023-04-14 11:00:00,376.68,377.19,376.28,376.5,9425.0,376.68,377.19,376.28,376.5,9425.0
2023-04-14 11:05:00,376.47,376.77,376.3,376.47,9923.0,376.47,376.77,376.3,376.47,9923.0
2023-04-14 11:10:00,376.58,377.52,376.57,377.4,10405.0,376.58,377.52,376.57,377.4,10405.0
2023-04-14 11:15:00,377.45,377.54,377.08,377.33,4609.0,377.45,377.54,377.08,377.33,4609.0
2023-04-14 11:20:00,377.42,377.83,377.37,377.51,15277.0,377.42,377.83,377.37,377.51,15277.0
2023-04-14 11:25:00,377.46,377.46,376.7,376.83,4232.0,377.46,377.46,376.7,376.83,4232.0
2023-04-14 11:30:00,376.9,377.05,376.5,376.9,3656.0,376.9,377.05,376.5,376.9,3656.0
2023-04-14 11:35:00,377.0,377.33,376.3,376.45,7350.0,377.0,377.33,376.3,376.45,7350.0
2023-04-14 11:40:00,376.54,377.03,376.54,376.95,4526.0,376.54,377.03,376.54,376.95,4526.0
2023-04-14 11:45:00,377.07,377.25,376.74,376.74,3417.0,377.07,377.25,376.74,376.74,3417.0
2023-04-14 11:50:00,376.77,377.03,376.51,376.93,3165.0,376.77,377.03,376.51,376.93,3165.0
2023-04-14 11:55:00,376.73,377.05,376.34,377.05,5620.0,376.73,377.05,376.34,377.05,5620.0
2023-04-14 12:00:00,376.98,377.0,376.44,376.56,6209.0,376.98,377.0,376.44,376.56,6209.0
2023-04-14 12:05:00,376.49,376.87,376.11,376.87,6393.0,376.49,376.87,376.11,376.87,6393.0
2023-04-14 12:10:00,376.95,376.96,376.31,376.47,4587.0,376.95,376.96,376.31,376.47,4587.0
2023-04-14 12:15:00,376.53,376.98,376.41,376.92,4038.0,376.53,376.98,376.41,376.92,4038.0
2023-04-14 12:20:00,376.77,377.0,376.6,376.69,2778.0,376.77,377.0,376.6,376.69,2778.0
2023-04-14 12:25:00,376.73,376.83,376.53,376.71,2200.0,376.73,376.83,376.53,376.71,2200.0
2023-04-14 12:30:00,376.75,377.01,376.46,376.77,5552.0,376.75,377.01,376.46,376.77,5552.0
2023-04-14 12:35:00,376.67,376.76,376.3,376.31,2650.0,376.67,376.76,376.3,376.31,2650.0
2023-04-14 12:40:00,376.42,376.56,375.85,375.91,9482.0,376.42,376.56,375.85,375.91,9482.0
2023-04-14 12:45:00,375.61,375.63,375.23,375.45,3072.0,375.61,375.63,375.23,375.45,3072.0
2023-04-14 12:50:00,375.35,375.8,375.35,375.51,2802.0,375.35,375.8,375.35,375.51,2802.0
2023-04-14 12:55:00,375.5,375.71,375.14,375.26,9177.0,375.5,375.71,375.14,375.26,9177.0
2023-04-14 13:00:00,375.31,376.05,375.18,376.04,9126.0,375.31,376.05,375.18,376.04,9126.0
2023-04-14 13:05:00,376.03,376.27,375.75,376.12,8048.0,376.03,376.27,375.75,376.12,8048.0
2023-04-14 13:10:00,376.14,376.57,376.11,376.41,7647.0,376.14,376.57,376.11,376.41,7647.0
2023-04-14 13:15:00,376.41,376.73,376.4,376.48,5533.0,376.41,376.73,376.4,376.48,5533.0
2023-04-14 13:20:00,376.35,376.35,375.89,375.89,2900.0,376.35,376.35,375.89,375.89,2900.0
2023-04-14 13:25:00,375.96,375.96,375.55,375.6,3875.0,375.96,375.96,375.55,375.6,3875.0
2023-04-14 13:30:00,375.56,375.63,375.16,375.58,7909.0,375.56,375.63,375.16,375.58,7909.0
2023-04-14 13:35:00,375.39,375.79,375.22,375.64,9208.0,375.39,375.79,375.22,375.64,9208.0
2023-04-14 13:40:00,375.71,376.05,375.54,375.64,5771.0,375.71,376.05,375.54,375.64,5771.0
2023-04-14 13:45:00,375.61,376.05,375.53,375.9,5490.0,375.61,376.05,375.53,375.9,5490.0
2023-04-14 13:50:00,376.06,376.46,375.91,376.45,2375.0,376.06,376.46,375.91,376.45,2375.0
2023-04-14 13:55:00,376.39,376.7,376.39,376.51,4647.0,376.39,376.7,376.39,376.51,4647.0
2023-04-14 14:00:00,376.48,376.6,376.3,376.41,3390.0,376.48,376.6,376.3,376.41,3390.0
2023-04-14 14:05:00,376.31,376.68,376.2,376.68,3280.0,376.31,376.68,376.2,376.68,3280.0
2023-04-14 14:10:00,376.7,377.27,376.68,377.27,3032.0,376.7,377.27,376.68,377.27,3032.0
2023-04-14 14:15:00,377.41,377.6,377.35,377.45,8480.0,377.41,377.6,377.35,377.45,8480.0
2023-04-14 14:20:00,377.43,378.23,377.42,378.11,5078.0,377.43,378.23,377.42,378.11,5078.0
2023-04-14 14:25:00,378.11,378.36,378.04,378.36,4900.0,378.11,378.36,378.04,378.36,4900.0
2023-04-14 14:30:00,378.29,378.9,378.29,378.77,8618.0,378.29,378.9,378.29,378.77,8618.0
2023-04-14 14:35:00,378.88,378.91,378.29,378.41,3638.0,378.88,378.91,378.29,378.41,3638.0
2023-04-14 14:40:00,378.46,378.68,378.17,378.63,5395.0,378.46,378.68,378.17,378.63,5395.0
2023-04-14 14:45:00,378.57,379.0,378.38,378.98,4862.0,378.57,379.0,378.38,378.98,4862.0
2023-04-14 14:50:00,378.91,378.91,378.47,378.49,3764.0,378.91,378.91,378.47,378.49,3764.0
2023-04-14 14:55:00,378.54,378.91,378.54,378.86,8739.0,378.54,378.91,378.54,378.86,8739.0
2023-04-14 15:00:00,378.86,378.87,378.38,378.52,6830.0,378.86,378.87,378.38,378.52,6830.0
2023-04-14 15:05:00,378.59,378.84,378.33,378.84,7414.0,378.59,378.84,378.33,378.84,7414.0
2023-04-14 15:10:00,378.67,378.74,377.94,378.07,8775.0,378.67,378.74,377.94,378.07,8775.0
2023-04-14 15:15:00,377.97,378.25,377.43,378.03,10279.0,377.97,378.25,377.43,378.03,10279.0
2023-04-14 15:20:00,378.02,378.52,377.74,378.52,9832.0,378.02,378.52,377.74,378.52,9832.0
2023-04-14 15:25:00,378.39,378.81,378.39,378.65,3850.0,378.39,378.81,378.39,378.65,3850.0
2023-04-14 15:30:00,378.72,378.84,378.56,378.69,9200.0,378.72,378.84,378.56,378.69,9200.0
2023-04-14 15:35:00,378.6,379.02,378.57,379.0,10788.0,378.6,379.02,378.57,379.0,10788.0
2023-04-14 15:40:00,379.08,379.5,378.88,379.38,16073.0,379.08,379.5,378.88,379.38,16073.0
2023-04-14 15:45:00,379.45,379.6,379.18,379.24,16747.0,379.45,379.6,379.18,379.24,16747.0
2023-04-14 15:50:00,379.19,379.19,378.32,378.98,21548.0,379.19,379.19,378.32,378.98,21548.0
2023-04-14 15:55:00,379.09,379.64,378.97,379.49,54628.0,379.09,379.64,378.97,379.49,54628.0
2023-04-17 09:30:00,379.61,380.1,378.37,380.1,45087.0,379.61,380.1,378.37,380.1,45087.0
2023-04-17 09:35:00,380.08,380.76,379.9,380.03,15894.0,380.08,380.76,379.9,380.03,15894.0
2023-04-17 09:40:00,379.8,380.3,378.86,379.1,22728.0,379.8,380.3,378.86,379.1,22728.0
2023-04-17 09:45:00,379.3,379.44,377.61,378.03,15885.0,379.3,379.44,377.61,378.03,15885.0
2023-04-17 09:50:00,378.18,378.86,377.94,378.19,9880.0,378.18,378.86,377.94,378.19,9880.0
2023-04-17 09:55:00,378.11,378.37,377.35,378.37,20180.0,378.11,378.37,377.35,378.37,20180.0
2023-04-17 10:00:00,378.36,378.67,377.05,377.15,15947.0,378.36,378.67,377.05,377.15,15947.0
2023-04-17 10:05:00,377.28,377.6,376.69,376.77,10383.0,377.28,377.6,376.69,376.77,10383.0
2023-04-17 10:10:00,376.98,377.13,376.56,376.8,13598.0,376.98,377.13,376.56,376.8,13598.0
2023-04-17 10:15:00,376.86,377.84,376.85,377.78,7594.0,376.86,377.84,376.85,377.78,7594.0
2023-04-17 10:20:00,377.8,377.83,377.31,377.36,7425.0,377.8,377.83,377.31,377.36,7425.0
2023-04-17 10:25:00,377.31,377.53,376.82,376.83,5452.0,377.31,377.53,376.82,376.83,5452.0
2023-04-17 10:30:00,377.03,377.2,376.45,376.79,4906.0,377.03,377.2,376.45,376.79,4906.0
2023-04-17 10:35:00,376.79,376.87,375.51,375.72,12459.0,376.79,376.87,375.51,375.72,12459.0
2023-04-17 10:40:00,375.71,375.97,375.06,375.5,21026.0,375.71,375.97,375.06,375.5,21026.0
2023-04-17 10:45:00,375.78,376.1,375.74,376.06,7455.0,375.78,376.1,375.74,376.06,7455.0
2023-04-17 10:50:00,376.08,376.25,375.67,375.71,10502.0,376.08,376.25,375.67,375.71,10502.0
2023-04-17 10:55:00,375.75,376.34,375.6,376.34,8173.0,375.75,376.34,375.6,376.34,8173.0
2023-04-17 11:00:00,376.27,376.53,375.61,375.85,4611.0,376.27,376.53,375.61,375.85,4611.0
2023-04-17 11:05:00,375.76,376.39,375.76,376.34,8033.0,375.76,376.39,375.76,376.34,8033.0
2023-04-17 11:10:00,376.38,376.45,375.68,376.12,18409.0,376.38,376.45,375.68,376.12,18409.0
2023-04-17 11:15:00,376.19,376.88,376.04,376.36,11830.0,376.19,376.88,376.04,376.36,11830.0
2023-04-17 11:20:00,376.18,376.6,375.97,376.46,3709.0,376.18,376.6,375.97,376.46,3709.0
2023-04-17 11:25:00,376.59,376.89,375.85,375.85,8550.0,376.59,376.89,375.85,375.85,8550.0
2023-04-17 11:30:00,375.81,375.84,375.11,375.16,9367.0,375.81,375.84,375.11,375.16,9367.0
2023-04-17 11:35:00,375.16,375.38,374.62,375.05,7404.0,375.16,375.38,374.62,375.05,7404.0
2023-04-17 11:40:00,375.01,375.25,374.83,375.21,17358.0,375.01,375.25,374.83,375.21,17358.0
2023-04-17 11:45:00,375.2,375.65,375.05,375.55,13058.0,375.2,375.65,375.05,375.55,13058.0
2023-04-17 11:50:00,375.44,376.05,375.3,376.04,6297.0,375.44,376.05,375.3,376.04,6297.0
2023-04-17 11:55:00,376.06,376.14,375.7,375.93,3150.0,376.06,376.14,375.7,375.93,3150.0
2023-04-17 12:00:00,375.83,375.83,375.36,375.36,5227.0,375.83,375.83,375.36,375.36,5227.0
2023-04-17 12:05:00,375.26,375.67,375.2,375.2,3702.0,375.26,375.67,375.2,375.2,3702.0
2023-04-17 12:10:00,375.44,375.8,375.29,375.34,3942.0,375.44,375.8,375.29,375.34,3942.0
2023-04-17 12:15:00,375.23,375.35,374.89,375.1,3854.0,375.23,375.35,374.89,375.1,3854.0
2023-04-17 12:20:00,375.1,375.2,374.77,374.89,4116.0,375.1,375.2,374.77,374.89,4116.0
2023-04-17 12:25:00,374.96,375.39,374.94,375.22,3561.0,374.96,375.39,374.94,375.22,3561.0
2023-04-17 12:30:00,375.27,375.35,375.17,375.17,2627.0,375.27,375.35,375.17,375.17,2627.0
2023-04-17 12:35:00,375.16,375.46,375.08,375.31,2117.0,375.16,375.46,375.08,375.31,2117.0
2023-04-17 12:40:00,375.25,375.34,375.17,375.31,1190.0,375.25,375.34,375.17,375.31,1190.0
2023-04-17 12:45:00,375.31,375.38,375.06,375.06,2997.0,375.31,375.38,375.06,375.06,2997.0
2023-04-17 12:50:00,375.02,375.44,375.0,375.13,4684.0,375.02,375.44,375.0,375.13,4684.0
2023-04-17 12:55:00,375.21,375.58,375.21,375.58,4223.0,375.21,375.58,375.21,375.58,4223.0
2023-04-17 13:00:00,375.5,375.81,375.5,375.73,2519.0,375.5,375.81,375.5,375.73,2519.0
2023-04-17 13:05:00,375.73,375.73,375.2,375.5,5709.0,375.73,375.73,375.2,375.5,5709.0
2023-04-17 13:10:00,375.42,375.76,375.33,375.76,1818.0,375.42,375.76,375.33,375.76,1818.0
2023-04-17 13:15:00,375.65,376.02,375.61,375.92,2716.0,375.65,376.02,375.61,375.92,2716.0
2023-04-17 13:20:00,375.77,375.82,375.39,375.44,4505.0,375.77,375.82,375.39,375.44,4505.0
2023-04-17 13:25:00,375.57,375.73,375.36,375.66,5349.0,375.57,375.73,375.36,375.66,5349.0
2023-04-17 13:30:00,375.59,375.73,375.41,375.45,4829.0,375.59,375.73,375.41,375.45,4829.0
2023-04-17 13:35:00,375.4,375.51,375.24,375.36,4190.0,375.4,375.51,375.24,375.36,4190.0
2023-04-17 13:40:00,375.38,375.38,374.97,375.22,26607.0,375.38,375.38,374.97,375.22,26607.0
2023-04-17 13:45:00,375.25,375.25,375.05,375.06,4676.0,375.25,375.25,375.05,375.06,4676.0
2023-04-17 13:50:00,375.06,375.42,374.98,375.29,8986.0,375.06,375.42,374.98,375.29,8986.0
2023-04-17 13:55:00,375.29,375.29,374.77,374.95,5000.0,375.29,375.29,374.77,374.95,5000.0
2023-04-17 14:00:00,374.88,375.32,374.77,375.12,4387.0,374.88,375.32,374.77,375.12,4387.0
2023-04-17 14:05:00,375.13,375.28,375.03,375.13,5137.0,375.13,375.28,375.03,375.13,5137.0
2023-04-17 14:10:00,375.14,375.21,374.99,375.21,9180.0,375.14,375.21,374.99,375.21,9180.0
2023-04-17 14:15:00,375.12,375.12,374.77,374.77,4055.0,375.12,375.12,374.77,374.77,4055.0
2023-04-17 14:20:00,374.8,375.08,374.79,375.06,4443.0,374.8,375.08,374.79,375.06,4443.0
2023-04-17 14:25:00,375.13,375.63,374.95,375.26,9683.0,375.13,375.63,374.95,375.26,9683.0
2023-04-17 14:30:00,375.28,375.76,375.28,375.69,5688.0,375.28,375.76,375.28,375.69,5688.0
2023-04-17 14:35:00,375.69,375.78,375.46,375.63,3563.0,375.69,375.78,375.46,375.63,3563.0
2023-04-17 14:40:00,375.74,376.3,375.74,376.18,6019.0,375.74,376.3,375.74,376.18,6019.0
2023-04-17 14:45:00,376.17,376.4,376.03,376.21,4132.0,376.17,376.4,376.03,376.21,4132.0
2023-04-17 14:50:00,376.21,376.4,376.03,376.07,6624.0,376.21,376.4,376.03,376.07,6624.0
2023-04-17 14:55:00,376.18,376.35,376.04,376.31,5637.0,376.18,376.35,376.04,376.31,5637.0
2023-04-17 15:00:00,376.38,376.38,376.07,376.35,8022.0,376.38,376.38,376.07,376.35,8022.0
2023-04-17 15:05:00,376.32,376.83,376.29,376.72,6455.0,376.32,376.83,376.29,376.72,6455.0
2023-04-17 15:10:00,376.79,377.0,376.47,377.0,9943.0,376.79,377.0,376.47,377.0,9943.0
2023-04-17 15:15:00,376.92,377.2,376.84,377.14,13768.0,376.92,377.2,376.84,377.14,13768.0
2023-04-17 15:20:00,377.18,377.28,376.94,376.97,10695.0,377.18,377.28,376.94,376.97,10695.0
2023-04-17 15:25:00,376.96,377.88,376.89,377.77,16717.0,376.96,377.88,376.89,377.77,16717.0
2023-04-17 15:30:00,377.77,378.06,377.57,377.76,15710.0,377.77,378.06,377.57,377.76,15710.0
2023-04-17 15:35:00,377.77,377.93,377.47,377.66,12327.0,377.77,377.93,377.47,377.66,12327.0
2023-04-17 15:40:00,377.66,377.73,377.3,377.31,12717.0,377.66,377.73,377.3,377.31,12717.0
2023-04-17 15:45:00,377.37,377.57,377.16,377.56,13921.0,377.37,377.57,377.16,377.56,13921.0
2023-04-17 15:50:00,377.63,378.35,377.63,378.0,25484.0,377.63,378.35,377.63,378.0,25484.0
2023-04-17 15:55:00,377.85,378.24,377.68,377.92,58351.0,377.85,378.24,377.68,377.92,58351.0
2023-04-18 09:30:00,380.88,380.9,379.01,379.25,38084.0,380.88,380.9,379.01,379.25,38084.0
2023-04-18 09:35:00,379.23,379.82,378.22,378.74,16653.0,379.23,379.82,378.22,378.74,16653.0
2023-04-18 09:40:00,378.87,379.24,378.01,378.43,8641.0,378.87,379.24,378.01,378.43,8641.0
2023-04-18 09:45:00,378.48,379.34,378.34,379.34,5609.0,378.48,379.34,378.34,379.34,5609.0
2023-04-18 09:50:00,379.44,379.96,379.1,379.31,8329.0,379.44,379.96,379.1,379.31,8329.0
2023-04-18 09:55:00,379.48,379.71,377.94,378.5,10460.0,379.48,379.71,377.94,378.5,10460.0
2023-04-18 10:00:00,378.52,378.52,376.3,376.61,6518.0,378.52,378.52,376.3,376.61,6518.0
2023-04-18 10:05:00,376.7,377.26,376.66,377.26,7011.0,376.7,377.26,376.66,377.26,7011.0
2023-04-18 10:10:00,377.15,377.21,376.5,376.52,7907.0,377.15,377.21,376.5,376.52,7907.0
2023-04-18 10:15:00,376.43,376.47,375.81,376.04,9934.0,376.43,376.47,375.81,376.04,9934.0
2023-04-18 10:20:00,376.25,376.77,375.65,375.65,11303.0,376.25,376.77,375.65,375.65,11303.0
2023-04-18 10:25:00,375.59,375.62,374.56,375.08,12036.0,375.59,375.62,374.56,375.08,12036.0
2023-04-18 10:30:00,375.01,375.01,374.55,374.79,10955.0,375.01,375.01,374.55,374.79,10955.0
2023-04-18 10:35:00,374.92,375.47,374.89,375.33,8327.0,374.92,375.47,374.89,375.33,8327.0
2023-04-18 10:40:00,375.43,375.72,375.38,375.72,4555.0,375.43,375.72,375.38,375.72,4555.0
2023-04-18 10:45:00,375.72,375.86,374.82,374.88,8746.0,375.72,375.86,374.82,374.88,8746.0
2023-04-18 10:50:00,374.89,375.31,374.48,375.15,10899.0,374.89,375.31,374.48,375.15,10899.0
2023-04-18 10:55:00,375.15,375.44,375.04,375.15,7744.0,375.15,375.44,375.04,375.15,7744.0
2023-04-18 11:00:00,375.23,375.4,374.76,375.09,7379.0,375.23,375.4,374.76,375.09,7379.0
2023-04-18 11:05:00,375.08,375.16,374.53,374.87,3468.0,375.08,375.16,374.53,374.87,3468.0
2023-04-18 11:10:00,374.83,375.65,374.78,375.27,6621.0,374.83,375.65,374.78,375.27,6621.0
2023-04-18 11:15:00,375.4,376.0,375.31,375.75,3402.0,375.4,376.0,375.31,375.75,3402.0
2023-04-18 11:20:00,375.7,376.0,374.8,374.88,6311.0,375.7,376.0,374.8,374.88,6311.0
2023-04-18 11:25:00,375.03,375.22,374.76,374.97,6504.0,375.03,375.22,374.76,374.97,6504.0
2023-04-18 11:30:00,374.92,375.39,374.87,375.13,12583.0,374.92,375.39,374.87,375.13,12583.0
2023-04-18 11:35:00,375.19,375.47,374.8,374.8,14308.0,375.19,375.47,374.8,374.8,14308.0
2023-04-18 11:40:00,374.7,375.84,374.7,375.74,12910.0,374.7,375.84,374.7,375.74,12910.0
2023-04-18 11:45:00,375.85,376.16,375.76,376.08,5502.0,375.85,376.16,375.76,376.08,5502.0
2023-04-18 11:50:00,376.08,376.08,375.58,375.73,6696.0,376.08,376.08,375.58,375.73,6696.0
2023-04-18 11:55:00,375.79,375.84,375.59,375.81,3100.0,375.79,375.84,375.59,375.81,3100.0
2023-04-18 12:00:00,375.73,376.19,375.6,375.84,7900.0,375.73,376.19,375.6,375.84,7900.0
2023-04-18 12:05:00,375.66,376.09,375.6,376.09,8304.0,375.66,376.09,375.6,376.09,8304.0
2023-04-18 12:10:00,376.08,376.23,375.93,375.93,8148.0,376.08,376.23,375.93,375.93,8148.0
2023-04-18 12:15:00,376.0,376.05,375.7,375.75,4107.0,376.0,376.05,375.7,375.75,4107.0
2023-04-18 12:20:00,375.67,375.91,375.61,375.83,4574.0,375.67,375.91,375.61,375.83,4574.0
2023-04-18 12:25:00,375.83,376.26,375.71,376.19,3413.0,375.83,376.26,375.71,376.19,3413.0
2023-04-18 12:30:00,376.3,376.48,376.09,376.21,3600.0,376.3,376.48,376.09,376.21,3600.0
2023-04-18 12:35:00,376.28,376.32,375.72,375.77,3354.0,376.28,376.32,375.72,375.77,3354.0
2023-04-18 12:40:00,375.82,375.98,375.79,375.88,3776.0,375.82,375.98,375.79,375.88,3776.0
2023-04-18 12:45:00,375.81,376.37,375.8,376.37,10832.0,375.81,376.37,375.8,376.37,10832.0
2023-04-18 12:50:00,376.41,376.49,375.96,376.3,4594.0,376.41,376.49,375.96,376.3,4594.0
2023-04-18 12:55:00,376.27,376.76,376.17,376.31,5355.0,376.27,376.76,376.17,376.31,5355.0
2023-04-18 13:00:00,376.42,376.84,376.05,376.1,5418.0,376.42,376.84,376.05,376.1,5418.0
2023-04-18 13:05:00,376.21,376.5,376.1,376.5,5418.0,376.21,376.5,376.1,376.5,5418.0
2023-04-18 13:10:00,376.43,376.43,375.99,376.06,6999.0,376.43,376.43,375.99,376.06,6999.0
2023-04-18 13:15:00,375.91,376.29,375.8,376.29,2829.0,375.91,376.29,375.8,376.29,2829.0
2023-04-18 13:20:00,376.27,376.44,376.26,376.28,1919.0,376.27,376.44,376.26,376.28,1919.0
2023-04-18 13:25:00,376.34,376.34,375.93,375.94,4007.0,376.34,376.34,375.93,375.94,4007.0
2023-04-18 13:30:00,375.93,376.27,375.89,376.23,6080.0,375.93,376.27,375.89,376.23,6080.0
2023-04-18 13:35:00,376.3,376.75,376.27,376.53,16083.0,376.3,376.75,376.27,376.53,16083.0
2023-04-18 13:40:00,376.6,376.86,376.34,376.85,2500.0,376.6,376.86,376.34,376.85,2500.0
2023-04-18 13:45:00,376.77,377.1,376.67,377.01,5651.0,376.77,377.1,376.67,377.01,5651.0
2023-04-18 13:50:00,377.01,377.37,377.0,377.37,1647.0,377.01,377.37,377.0,377.37,1647.0
2023-04-18 13:55:00,377.31,377.32,376.86,376.86,3299.0,377.31,377.32,376.86,376.86,3299.0
2023-04-18 14:00:00,376.71,376.78,376.38,376.53,4877.0,376.71,376.78,376.38,376.53,4877.0
2023-04-18 14:05:00,376.58,376.58,375.99,376.53,5624.0,376.58,376.58,375.99,376.53,5624.0
2023-04-18 14:10:00,376.44,376.7,376.36,376.52,4993.0,376.44,376.7,376.36,376.52,4993.0
2023-04-18 14:15:00,376.66,376.83,376.38,376.53,6261.0,376.66,376.83,376.38,376.53,6261.0
2023-04-18 14:20:00,376.63,377.11,376.54,377.1,3100.0,376.63,377.11,376.54,377.1,3100.0
2023-04-18 14:25:00,377.01,377.33,376.7,377.3,7508.0,377.01,377.33,376.7,377.3,7508.0
2023-04-18 14:30:00,377.26,377.26,376.84,377.11,5345.0,377.26,377.26,376.84,377.11,5345.0
2023-04-18 14:35:00,377.1,377.2,377.03,377.05,5521.0,377.1,377.2,377.03,377.05,5521.0
2023-04-18 14:40:00,377.03,377.18,376.6,376.71,6471.0,377.03,377.18,376.6,376.71,6471.0
2023-04-18 14:45:00,376.69,376.69,375.64,375.89,7275.0,376.69,376.69,375.64,375.89,7275.0
2023-04-18 14:50:00,375.71,375.87,375.23,375.62,20640.0,375.71,375.87,375.23,375.62,20640.0
2023-04-18 14:55:00,375.7,376.3,375.67,376.22,5663.0,375.7,376.3,375.67,376.22,5663.0
2023-04-18 15:00:00,376.12,376.35,376.0,376.34,1887.0,376.12,376.35,376.0,376.34,1887.0
2023-04-18 15:05:00,376.32,376.38,376.04,376.19,3130.0,376.32,376.38,376.04,376.19,3130.0
2023-04-18 15:10:00,376.25,376.72,376.25,376.59,14543.0,376.25,376.72,376.25,376.59,14543.0
2023-04-18 15:15:00,376.59,377.39,376.51,377.37,14765.0,376.59,377.39,376.51,377.37,14765.0
2023-04-18 15:20:00,377.27,377.93,377.26,377.63,18562.0,377.27,377.93,377.26,377.63,18562.0
2023-04-18 15:25:00,377.66,377.76,377.33,377.5,23374.0,377.66,377.76,377.33,377.5,23374.0
2023-04-18 15:30:00,377.44,377.63,377.09,377.63,21867.0,377.44,377.63,377.09,377.63,21867.0
2023-04-18 15:35:00,377.6,377.82,377.54,377.68,22589.0,377.6,377.82,377.54,377.68,22589.0
2023-04-18 15:40:00,377.68,378.45,377.68,378.0,22213.0,377.68,378.45,377.68,378.0,22213.0
2023-04-18 15:45:00,378.03,378.26,377.88,378.18,27052.0,378.03,378.26,377.88,378.18,27052.0
2023-04-18 15:50:00,378.14,378.29,377.58,378.13,25842.0,378.14,378.29,377.58,378.13,25842.0
2023-04-18 15:55:00,378.06,378.13,377.48,377.48,65547.0,378.06,378.13,377.48,377.48,65547.0
2023-04-19 09:30:00,377.6,382.35,376.5,381.71,101592.0,377.6,382.35,376.5,381.71,101592.0
2023-04-19 09:35:00,381.78,382.84,380.25,380.39,24924.0,381.78,382.84,380.25,380.39,24924.0
2023-04-19 09:40:00,380.49,380.56,378.7,378.87,21805.0,380.49,380.56,378.7,378.87,21805.0
2023-04-19 09:45:00,378.67,379.39,377.77,378.1,27290.0,378.67,379.39,377.77,378.1,27290.0
2023-04-19 09:50:00,377.81,377.9,376.0,376.0,26148.0,377.81,377.9,376.0,376.0,26148.0
2023-04-19 09:55:00,375.81,377.75,375.6,377.68,23927.0,375.81,377.75,375.6,377.68,23927.0
2023-04-19 10:00:00,377.56,377.57,376.91,377.03,5933.0,377.56,377.57,376.91,377.03,5933.0
2023-04-19 10:05:00,377.09,377.34,376.83,377.28,4756.0,377.09,377.34,376.83,377.28,4756.0
2023-04-19 10:10:00,377.4,377.4,376.6,377.09,8392.0,377.4,377.4,376.6,377.09,8392.0
2023-04-19 10:15:00,377.06,377.32,376.79,376.94,5305.0,377.06,377.32,376.79,376.94,5305.0
2023-04-19 10:20:00,377.0,377.31,376.12,376.13,10729.0,377.0,377.31,376.12,376.13,10729.0
2023-04-19 10:25:00,376.27,377.37,376.11,377.32,11856.0,376.27,377.37,376.11,377.32,11856.0
2023-04-19 10:30:00,377.29,377.39,376.8,376.89,13700.0,377.29,377.39,376.8,376.89,13700.0
2023-04-19 10:35:00,376.93,377.14,376.69,377.0,6470.0,376.93,377.14,376.69,377.0,6470.0
2023-04-19 10:40:00,377.21,377.56,376.9,377.31,6873.0,377.21,377.56,376.9,377.31,6873.0
2023-04-19 10:45:00,377.29,377.63,376.92,377.44,4156.0,377.29,377.63,376.92,377.44,4156.0
2023-04-19 10:50:00,377.57,377.94,377.28,377.28,4497.0,377.57,377.94,377.28,377.28,4497.0
2023-04-19 10:55:00,377.37,377.85,377.27,377.75,6753.0,377.37,377.85,377.27,377.75,6753.0
2023-04-19 11:00:00,377.85,378.4,377.47,377.63,12161.0,377.85,378.4,377.47,377.63,12161.0
2023-04-19 11:05:00,377.77,377.91,377.29,377.41,6322.0,377.77,377.91,377.29,377.41,6322.0
2023-04-19 11:10:00,377.45,378.41,377.41,378.31,48962.0,377.45,378.41,377.41,378.31,48962.0
2023-04-19 11:15:00,378.31,378.74,378.18,378.39,9757.0,378.31,378.74,378.18,378.39,9757.0
2023-04-19 11:20:00,378.43,378.53,378.0,378.02,3131.0,378.43,378.53,378.0,378.02,3131.0
2023-04-19 11:25:00,378.09,378.21,377.58,378.01,5170.0,378.09,378.21,377.58,378.01,5170.0
2023-04-19 11:30:00,378.07,378.07,377.74,378.0,3256.0,378.07,378.07,377.74,378.0,3256.0
2023-04-19 11:35:00,377.92,378.3,377.88,378.2,7348.0,377.92,378.3,377.88,378.2,7348.0
2023-04-19 11:40:00,378.22,378.5,378.0,378.22,7642.0,378.22,378.5,378.0,378.22,7642.0
2023-04-19 11:45:00,378.27,378.38,378.0,378.21,3386.0,378.27,378.38,378.0,378.21,3386.0
2023-04-19 11:50:00,378.2,378.49,378.09,378.49,2027.0,378.2,378.49,378.09,378.49,2027.0
2023-04-19 11:55:00,378.48,378.59,378.23,378.47,5506.0,378.48,378.59,378.23,378.47,5506.0
2023-04-19 12:00:00,378.71,378.95,378.27,378.52,8446.0,378.71,378.95,378.27,378.52,8446.0
2023-04-19 12:05:00,378.59,379.21,378.46,378.59,6214.0,378.59,379.21,378.46,378.59,6214.0
2023-04-19 12:10:00,378.97,379.09,378.8,379.09,3196.0,378.97,379.09,378.8,379.09,3196.0
2023-04-19 12:15:00,379.11,379.53,379.1,379.23,2213.0,379.11,379.53,379.1,379.23,2213.0
2023-04-19 12:20:00,379.11,379.16,378.64,378.89,5573.0,379.11,379.16,378.64,378.89,5573.0
2023-04-19 12:25:00,379.13,379.13,379.13,379.13,1226.0,379.13,379.13,379.13,379.13,1226.0
2023-04-19 12:30:00,379.17,379.63,379.17,379.41,2441.0,379.17,379.63,379.17,379.41,2441.0
2023-04-19 12:35:00,379.38,379.71,379.28,379.29,5658.0,379.38,379.71,379.28,379.29,5658.0
2023-04-19 12:40:00,379.28,379.29,378.81,379.07,6704.0,379.28,379.29,378.81,379.07,6704.0
2023-04-19 12:45:00,378.92,378.92,378.38,378.5,2589.0,378.92,378.92,378.38,378.5,2589.0
2023-04-19 12:50:00,378.53,378.66,378.39,378.42,10035.0,378.53,378.66,378.39,378.42,10035.0
2023-04-19 12:55:00,378.47,378.68,378.39,378.48,6703.0,378.47,378.68,378.39,378.48,6703.0
2023-04-19 13:00:00,378.44,378.59,378.2,378.34,8825.0,378.44,378.59,378.2,378.34,8825.0
2023-04-19 13:05:00,378.35,378.92,378.32,378.72,12944.0,378.35,378.92,378.32,378.72,12944.0
2023-04-19 13:10:00,378.71,379.14,378.65,379.14,6507.0,378.71,379.14,378.65,379.14,6507.0
2023-04-19 13:15:00,379.16,379.16,378.48,378.82,12621.0,379.16,379.16,378.48,378.82,12621.0
2023-04-19 13:20:00,378.88,379.11,378.76,379.11,5382.0,378.88,379.11,378.76,379.11,5382.0
2023-04-19 13:25:00,379.17,379.52,379.04,379.49,4141.0,379.17,379.52,379.04,379.49,4141.0
2023-04-19 13:30:00,379.52,379.52,379.29,379.34,5187.0,379.52,379.52,379.29,379.34,5187.0
2023-04-19 13:35:00,379.23,379.35,379.09,379.13,2200.0,379.23,379.35,379.09,379.13,2200.0
2023-04-19 13:40:00,379.07,379.23,378.88,379.0,5930.0,379.07,379.23,378.88,379.0,5930.0
2023-04-19 13:45:00,379.06,379.2,378.95,379.2,4184.0,379.06,379.2,378.95,379.2,4184.0
2023-04-19 13:50:00,379.31,379.58,379.31,379.56,9461.0,379.31,379.58,379.31,379.56,9461.0
2023-04-19 13:55:00,379.5,379.61,379.15,379.51,4169.0,379.5,379.61,379.15,379.51,4169.0
2023-04-19 14:00:00,379.53,380.0,379.02,379.02,8785.0,379.53,380.0,379.02,379.02,8785.0
2023-04-19 14:05:00,379.1,379.64,379.09,379.4,9965.0,379.1,379.64,379.09,379.4,9965.0
2023-04-19 14:10:00,379.36,379.7,379.36,379.55,4511.0,379.36,379.7,379.36,379.55,4511.0
2023-04-19 14:15:00,379.55,379.55,379.09,379.16,8069.0,379.55,379.55,379.09,379.16,8069.0
2023-04-19 14:20:00,379.22,379.47,379.06,379.47,8122.0,379.22,379.47,379.06,379.47,8122.0
2023-04-19 14:25:00,379.45,379.76,379.33,379.75,5069.0,379.45,379.76,379.33,379.75,5069.0
2023-04-19 14:30:00,379.73,379.73,379.39,379.61,7689.0,379.73,379.73,379.39,379.61,7689.0
2023-04-19 14:35:00,379.5,379.69,379.47,379.69,6908.0,379.5,379.69,379.47,379.69,6908.0
2023-04-19 14:40:00,379.72,379.94,379.69,379.8,5441.0,379.72,379.94,379.69,379.8,5441.0
2023-04-19 14:45:00,379.83,380.05,379.74,379.92,7706.0,379.83,380.05,379.74,379.92,7706.0
2023-04-19 14:50:00,379.9,379.9,379.59,379.78,2327.0,379.9,379.9,379.59,379.78,2327.0
2023-04-19 14:55:00,379.82,379.89,379.6,379.89,3783.0,379.82,379.89,379.6,379.89,3783.0
2023-04-19 15:00:00,379.83,379.83,379.42,379.61,6788.0,379.83,379.83,379.42,379.61,6788.0
2023-04-19 15:05:00,379.62,379.68,379.35,379.68,6434.0,379.62,379.68,379.35,379.68,6434.0
2023-04-19 15:10:00,379.66,379.93,379.55,379.92,10045.0,379.66,379.93,379.55,379.92,10045.0
2023-04-19 15:15:00,379.84,380.0,379.44,379.54,15651.0,379.84,380.0,379.44,379.54,15651.0
2023-04-19 15:20:00,379.42,379.83,379.42,379.7,4500.0,379.42,379.83,379.42,379.7,4500.0
2023-04-19 15:25:00,379.75,379.79,379.61,379.65,9548.0,379.75,379.79,379.61,379.65,9548.0
2023-04-19 15:30:00,379.62,379.89,379.58,379.66,9524.0,379.62,379.89,379.58,379.66,9524.0
2023-04-19 15:35:00,379.65,379.67,379.34,379.54,11171.0,379.65,379.67,379.34,379.54,11171.0
2023-04-19 15:40:00,379.53,379.82,379.47,379.58,10392.0,379.53,379.82,379.47,379.58,10392.0
2023-04-19 15:45:00,379.57,379.6,379.16,379.4,10890.0,379.57,379.6,379.16,379.4,10890.0
2023-04-19 15:50:00,379.4,379.99,379.17,379.95,33912.0,379.4,379.99,379.17,379.95,33912.0
2023-04-19 15:55:00,379.98,380.14,379.85,380.11,102895.0,379.98,380.14,379.85,380.11,102895.0
2023-04-20 09:30:00,376.02,376.78,375.67,376.57,36134.0,376.02,376.78,375.67,376.57,36134.0
2023-04-20 09:35:00,376.73,378.63,376.55,378.38,23940.0,376.73,378.63,376.55,378.38,23940.0
2023-04-20 09:40:00,378.55,379.51,378.22,379.1,7256.0,378.55,379.51,378.22,379.1,7256.0
2023-04-20 09:45:00,378.96,379.18,378.55,378.58,11906.0,378.96,379.18,378.55,378.58,11906.0
2023-04-20 09:50:00,378.32,378.68,377.72,378.13,6279.0,378.32,378.68,377.72,378.13,6279.0
2023-04-20 09:55:00,378.12,378.24,377.72,378.05,9558.0,378.12,378.24,377.72,378.05,9558.0
2023-04-20 10:00:00,378.29,378.62,377.95,378.38,5882.0,378.29,378.62,377.95,378.38,5882.0
2023-04-20 10:05:00,378.19,379.47,378.19,378.88,6657.0,378.19,379.47,378.19,378.88,6657.0
2023-04-20 10:10:00,379.0,379.44,378.99,379.43,4688.0,379.0,379.44,378.99,379.43,4688.0
2023-04-20 10:15:00,379.25,379.68,379.11,379.36,5427.0,379.25,379.68,379.11,379.36,5427.0
2023-04-20 10:20:00,379.46,379.88,379.26,379.75,6788.0,379.46,379.88,379.26,379.75,6788.0
2023-04-20 10:25:00,379.89,380.32,379.49,379.56,9516.0,379.89,380.32,379.49,379.56,9516.0
2023-04-20 10:30:00,379.67,379.86,379.3,379.47,14772.0,379.67,379.86,379.3,379.47,14772.0
2023-04-20 10:35:00,379.31,379.49,379.06,379.22,11130.0,379.31,379.49,379.06,379.22,11130.0
2023-04-20 10:40:00,379.22,380.3,379.15,380.21,7927.0,379.22,380.3,379.15,380.21,7927.0
2023-04-20 10:45:00,380.2,380.69,380.12,380.68,8549.0,380.2,380.69,380.12,380.68,8549.0
2023-04-20 10:50:00,380.69,381.13,380.45,380.63,7389.0,380.69,381.13,380.45,380.63,7389.0
2023-04-20 10:55:00,380.45,380.82,380.35,380.5,8296.0,380.45,380.82,380.35,380.5,8296.0
2023-04-20 11:00:00,380.37,380.37,379.58,379.58,8106.0,380.37,380.37,379.58,379.58,8106.0
2023-04-20 11:05:00,379.68,379.68,378.7,379.14,3719.0,379.68,379.68,378.7,379.14,3719.0
2023-04-20 11:10:00,379.06,379.37,378.87,379.22,15355.0,379.06,379.37,378.87,379.22,15355.0
2023-04-20 11:15:00,379.15,379.39,378.93,379.33,7967.0,379.15,379.39,378.93,379.33,7967.0
2023-04-20 11:20:00,379.35,379.6,379.04,379.15,7491.0,379.35,379.6,379.04,379.15,7491.0
2023-04-20 11:25:00,379.09,379.26,378.87,379.11,5045.0,379.09,379.26,378.87,379.11,5045.0
2023-04-20 11:30:00,379.39,379.39,378.9,378.98,10950.0,379.39,379.39,378.9,378.98,10950.0
2023-04-20 11:35:00,379.1,379.6,378.93,379.6,5784.0,379.1,379.6,378.93,379.6,5784.0
2023-04-20 11:40:00,379.72,380.13,379.72,380.13,9908.0,379.72,380.13,379.72,380.13,9908.0
2023-04-20 11:45:00,380.13,380.84,380.06,380.23,19740.0,380.13,380.84,380.06,380.23,19740.0
2023-04-20 11:50:00,380.15,380.34,379.91,380.15,19110.0,380.15,380.34,379.91,380.15,19110.0
2023-04-20 11:55:00,380.24,380.77,380.08,380.15,19867.0,380.24,380.77,380.08,380.15,19867.0
2023-04-20 12:00:00,380.07,380.45,379.88,380.29,18670.0,380.07,380.45,379.88,380.29,18670.0
2023-04-20 12:05:00,380.2,380.29,379.86,380.28,14587.0,380.2,380.29,379.86,380.28,14587.0
2023-04-20 12:10:00,380.38,380.86,380.19,380.55,5293.0,380.38,380.86,380.19,380.55,5293.0
2023-04-20 12:15:00,380.68,380.71,380.43,380.49,3794.0,380.68,380.71,380.43,380.49,3794.0
2023-04-20 12:20:00,380.54,380.79,380.41,380.46,4987.0,380.54,380.79,380.41,380.46,4987.0
2023-04-20 12:25:00,380.45,380.91,380.44,380.57,13981.0,380.45,380.91,380.44,380.57,13981.0
2023-04-20 12:30:00,380.56,380.74,380.39,380.56,5624.0,380.56,380.74,380.39,380.56,5624.0
2023-04-20 12:35:00,380.56,380.76,380.38,380.44,8773.0,380.56,380.76,380.38,380.44,8773.0
2023-04-20 12:40:00,380.43,380.55,380.24,380.44,3971.0,380.43,380.55,380.24,380.44,3971.0
2023-04-20 12:45:00,380.44,380.68,380.35,380.65,5282.0,380.44,380.68,380.35,380.65,5282.0
2023-04-20 12:50:00,380.69,380.91,380.68,380.86,4072.0,380.69,380.91,380.68,380.86,4072.0
2023-04-20 12:55:00,380.83,381.11,380.77,381.11,5525.0,380.83,381.11,380.77,381.11,5525.0
2023-04-20 13:00:00,381.37,381.87,381.26,381.82,12137.0,381.37,381.87,381.26,381.82,12137.0
2023-04-20 13:05:00,381.85,382.39,381.84,382.26,7159.0,381.85,382.39,381.84,382.26,7159.0
2023-04-20 13:10:00,382.37,382.52,382.05,382.46,8335.0,382.37,382.52,382.05,382.46,8335.0
2023-04-20 13:15:00,382.58,382.86,382.44,382.86,7391.0,382.58,382.86,382.44,382.86,7391.0
2023-04-20 13:20:00,382.92,383.0,382.5,382.56,19791.0,382.92,383.0,382.5,382.56,19791.0
2023-04-20 13:25:00,382.63,382.82,382.6,382.75,12855.0,382.63,382.82,382.6,382.75,12855.0
2023-04-20 13:30:00,382.8,382.82,382.37,382.6,10663.0,382.8,382.82,382.37,382.6,10663.0
2023-04-20 13:35:00,382.73,382.9,381.93,382.25,10842.0,382.73,382.9,381.93,382.25,10842.0
2023-04-20 13:40:00,382.22,382.44,382.17,382.26,2863.0,382.22,382.44,382.17,382.26,2863.0
2023-04-20 13:45:00,382.19,382.51,382.15,382.42,4718.0,382.19,382.51,382.15,382.42,4718.0
2023-04-20 13:50:00,382.4,382.82,382.2,382.82,6099.0,382.4,382.82,382.2,382.82,6099.0
2023-04-20 13:55:00,382.71,382.75,382.05,382.12,2528.0,382.71,382.75,382.05,382.12,2528.0
2023-04-20 14:00:00,382.25,382.26,381.82,381.82,6617.0,382.25,382.26,381.82,381.82,6617.0
2023-04-20 14:05:00,381.82,381.84,381.39,381.58,4786.0,381.82,381.84,381.39,381.58,4786.0
2023-04-20 14:10:00,381.49,381.67,381.15,381.28,6018.0,381.49,381.67,381.15,381.28,6018.0
2023-04-20 14:15:00,381.17,381.31,380.43,380.48,5821.0,381.17,381.31,380.43,380.48,5821.0
2023-04-20 14:20:00,380.36,380.73,380.27,380.31,5364.0,380.36,380.73,380.27,380.31,5364.0
2023-04-20 14:25:00,380.32,380.47,379.82,380.1,9787.0,380.32,380.47,379.82,380.1,9787.0
2023-04-20 14:30:00,380.01,380.14,379.5,379.72,6584.0,380.01,380.14,379.5,379.72,6584.0
2023-04-20 14:35:00,379.69,379.69,379.25,379.59,10290.0,379.69,379.69,379.25,379.59,10290.0
2023-04-20 14:40:00,379.43,379.46,378.97,379.28,10548.0,379.43,379.46,378.97,379.28,10548.0
2023-04-20 14:45:00,379.23,379.57,379.15,379.38,7264.0,379.23,379.57,379.15,379.38,7264.0
2023-04-20 14:50:00,379.32,379.45,379.06,379.37,7600.0,379.32,379.45,379.06,379.37,7600.0
2023-04-20 14:55:00,379.46,379.97,379.45,379.88,7708.0,379.46,379.97,379.45,379.88,7708.0
2023-04-20 15:00:00,379.83,379.95,379.03,379.13,14264.0,379.83,379.95,379.03,379.13,14264.0
2023-04-20 15:05:00,379.12,379.77,378.9,379.74,13460.0,379.12,379.77,378.9,379.74,13460.0
2023-04-20 15:10:00,379.62,379.62,379.16,379.3,13220.0,379.62,379.62,379.16,379.3,13220.0
2023-04-20 15:15:00,379.33,379.43,378.86,379.04,14178.0,379.33,379.43,378.86,379.04,14178.0
2023-04-20 15:20:00,379.06,379.24,378.65,379.05,14762.0,379.06,379.24,378.65,379.05,14762.0
2023-04-20 15:25:00,378.95,379.17,378.3,378.47,17142.0,378.95,379.17,378.3,378.47,17142.0
2023-04-20 15:30:00,378.47,379.37,378.46,379.34,18124.0,378.47,379.37,378.46,379.34,18124.0
2023-04-20 15:35:00,379.35,379.95,379.14,379.95,22164.0,379.35,379.95,379.14,379.95,22164.0
2023-04-20 15:40:00,379.9,380.14,379.46,379.56,23256.0,379.9,380.14,379.46,379.56,23256.0
2023-04-20 15:45:00,379.47,380.02,379.47,379.88,14897.0,379.47,380.02,379.47,379.88,14897.0
2023-04-20 15:50:00,379.9,379.97,379.18,379.97,43854.0,379.9,379.97,379.18,379.97,43854.0
2023-04-20 15:55:00,379.8,380.54,379.8,380.29,86117.0,379.8,380.54,379.8,380.29,86117.0
2023-04-21 09:30:00,380.23,380.32,378.79,378.88,89007.0,380.23,380.32,378.79,378.88,89007.0
2023-04-21 09:35:00,378.72,379.5,378.65,379.13,8845.0,378.72,379.5,378.65,379.13,8845.0
2023-04-21 09:40:00,379.12,380.07,379.11,379.67,11922.0,379.12,380.07,379.11,379.67,11922.0
2023-04-21 09:45:00,379.77,380.44,379.1,379.46,12501.0,379.77,380.44,379.1,379.46,12501.0
2023-04-21 09:50:00,379.38,379.38,378.3,378.68,12610.0,379.38,379.38,378.3,378.68,12610.0
2023-04-21 09:55:00,378.5,378.5,377.2,377.46,12969.0,378.5,378.5,377.2,377.46,12969.0
2023-04-21 10:00:00,377.36,377.9,376.82,376.82,9166.0,377.36,377.9,376.82,376.82,9166.0
2023-04-21 10:05:00,376.82,377.48,376.82,377.29,12920.0,376.82,377.48,376.82,377.29,12920.0
2023-04-21 10:10:00,377.23,377.45,376.82,377.33,9846.0,377.23,377.45,376.82,377.33,9846.0
2023-04-21 10:15:00,377.23,377.79,376.97,377.57,5787.0,377.23,377.79,376.97,377.57,5787.0
2023-04-21 10:20:00,377.83,378.73,377.83,378.51,10946.0,377.83,378.73,377.83,378.51,10946.0
2023-04-21 10:25:00,378.31,378.87,378.17,378.36,4940.0,378.31,378.87,378.17,378.36,4940.0
2023-04-21 10:30:00,378.39,378.56,377.8,377.97,4960.0,378.39,378.56,377.8,377.97,4960.0
2023-04-21 10:35:00,378.04,378.25,377.5,377.5,5521.0,378.04,378.25,377.5,377.5,5521.0
2023-04-21 10:40:00,377.42,377.95,377.36,377.4,16044.0,377.42,377.95,377.36,377.4,16044.0
2023-04-21 10:45:00,377.41,377.41,376.84,376.93,5262.0,377.41,377.41,376.84,376.93,5262.0
2023-04-21 10:50:00,377.07,377.89,377.07,377.74,7389.0,377.07,377.89,377.07,377.74,7389.0
2023-04-21 10:55:00,377.72,377.72,377.29,377.39,10103.0,377.72,377.72,377.29,377.39,10103.0
2023-04-21 11:00:00,377.69,379.16,377.67,379.15,4413.0,377.69,379.16,377.67,379.15,4413.0
2023-04-21 11:05:00,379.08,379.08,377.84,377.84,9430.0,379.08,379.08,377.84,377.84,9430.0
2023-04-21 11:10:00,377.78,377.97,377.51,377.64,2718.0,377.78,377.97,377.51,377.64,2718.0
2023-04-21 11:15:00,377.58,377.85,377.19,377.31,9728.0,377.58,377.85,377.19,377.31,9728.0
2023-04-21 11:20:00,377.17,377.75,377.17,377.43,3800.0,377.17,377.75,377.17,377.43,3800.0
2023-04-21 11:25:00,377.42,377.67,377.26,377.32,4475.0,377.42,377.67,377.26,377.32,4475.0
2023-04-21 11:30:00,377.68,377.78,377.41,377.51,11978.0,377.68,377.78,377.41,377.51,11978.0
2023-04-21 11:35:00,377.84,377.84,377.34,377.66,3300.0,377.84,377.84,377.34,377.66,3300.0
2023-04-21 11:40:00,377.69,378.0,377.0,377.19,11351.0,377.69,378.0,377.0,377.19,11351.0
2023-04-21 11:45:00,377.15,377.49,376.49,376.49,5760.0,377.15,377.49,376.49,376.49,5760.0
2023-04-21 11:50:00,376.3,376.9,376.27,376.72,6828.0,376.3,376.9,376.27,376.72,6828.0
2023-04-21 11:55:00,376.66,377.36,376.66,377.24,2700.0,376.66,377.36,376.66,377.24,2700.0
2023-04-21 12:00:00,377.23,377.33,376.86,376.92,8799.0,377.23,377.33,376.86,376.92,8799.0
2023-04-21 12:05:00,376.92,377.3,376.31,376.48,6883.0,376.92,377.3,376.31,376.48,6883.0
2023-04-21 12:10:00,376.39,376.52,376.13,376.45,16074.0,376.39,376.52,376.13,376.45,16074.0
2023-04-21 12:15:00,376.57,377.21,376.35,377.06,10783.0,376.57,377.21,376.35,377.06,10783.0
2023-04-21 12:20:00,377.07,377.07,376.34,376.75,5103.0,377.07,377.07,376.34,376.75,5103.0
2023-04-21 12:25:00,376.64,376.65,376.32,376.32,3407.0,376.64,376.65,376.32,376.32,3407.0
2023-04-21 12:30:00,376.44,376.52,376.12,376.51,4382.0,376.44,376.52,376.12,376.51,4382.0
2023-04-21 12:35:00,376.55,376.71,376.46,376.48,3886.0,376.55,376.71,376.46,376.48,3886.0
2023-04-21 12:40:00,376.52,376.57,375.91,376.13,8839.0,376.52,376.57,375.91,376.13,8839.0
2023-04-21 12:45:00,376.02,376.52,375.92,376.31,5039.0,376.02,376.52,375.92,376.31,5039.0
2023-04-21 12:50:00,376.1,376.56,376.01,376.35,4314.0,376.1,376.56,376.01,376.35,4314.0
2023-04-21 12:55:00,376.46,376.61,376.28,376.28,3632.0,376.46,376.61,376.28,376.28,3632.0
2023-04-21 13:00:00,376.28,376.54,376.2,376.25,4119.0,376.28,376.54,376.2,376.25,4119.0
2023-04-21 13:05:00,376.44,376.83,376.44,376.83,5247.0,376.44,376.83,376.44,376.83,5247.0
2023-04-21 13:10:00,376.74,376.75,376.48,376.62,3400.0,376.74,376.75,376.48,376.62,3400.0
2023-04-21 13:15:00,376.71,376.82,376.04,376.24,7964.0,376.71,376.82,376.04,376.24,7964.0
2023-04-21 13:20:00,376.17,376.31,375.94,375.94,7583.0,376.17,376.31,375.94,375.94,7583.0
2023-04-21 13:25:00,376.02,376.35,376.01,376.32,6419.0,376.02,376.35,376.01,376.32,6419.0
2023-04-21 13:30:00,376.31,376.9,376.25,376.57,18141.0,376.31,376.9,376.25,376.57,18141.0
2023-04-21 13:35:00,376.58,377.11,376.57,376.99,34276.0,376.58,377.11,376.57,376.99,34276.0
2023-04-21 13:40:00,377.0,377.41,376.8,376.8,46029.0,377.0,377.41,376.8,376.8,46029.0
2023-04-21 13:45:00,376.89,377.11,376.74,376.74,11091.0,376.89,377.11,376.74,376.74,11091.0
2023-04-21 13:50:00,376.98,377.02,376.54,376.66,6966.0,376.98,377.02,376.54,376.66,6966.0
2023-04-21 13:55:00,376.63,376.88,376.26,376.41,5283.0,376.63,376.88,376.26,376.41,5283.0
2023-04-21 14:00:00,376.58,377.42,376.58,377.24,12294.0,376.58,377.42,376.58,377.24,12294.0
2023-04-21 14:05:00,377.25,377.62,377.14,377.18,6407.0,377.25,377.62,377.14,377.18,6407.0
2023-04-21 14:10:00,377.33,377.73,377.33,377.54,8639.0,377.33,377.73,377.33,377.54,8639.0
2023-04-21 14:15:00,377.49,377.9,377.23,377.23,4750.0,377.49,377.9,377.23,377.23,4750.0
2023-04-21 14:20:00,377.31,377.43,377.21,377.31,3167.0,377.31,377.43,377.21,377.31,3167.0
2023-04-21 14:25:00,377.23,377.43,377.08,377.23,2536.0,377.23,377.43,377.08,377.23,2536.0
2023-04-21 14:30:00,377.32,377.4,376.77,376.85,7184.0,377.32,377.4,376.77,376.85,7184.0
2023-04-21 14:35:00,376.94,376.94,376.67,376.93,4800.0,376.94,376.94,376.67,376.93,4800.0
2023-04-21 14:40:00,376.97,377.25,376.96,376.96,4625.0,376.97,377.25,376.96,376.96,4625.0
2023-04-21 14:45:00,376.67,376.83,376.5,376.81,6521.0,376.67,376.83,376.5,376.81,6521.0
2023-04-21 14:50:00,376.78,376.81,376.51,376.6,4647.0,376.78,376.81,376.51,376.6,4647.0
2023-04-21 14:55:00,376.49,376.56,376.31,376.55,3200.0,376.49,376.56,376.31,376.55,3200.0
2023-04-21 15:00:00,376.47,376.75,375.85,375.92,9381.0,376.47,376.75,375.85,375.92,9381.0
2023-04-21 15:05:00,375.94,375.98,375.44,375.98,17865.0,375.94,375.98,375.44,375.98,17865.0
2023-04-21 15:10:00,375.98,376.16,375.78,375.97,4349.0,375.98,376.16,375.78,375.97,4349.0
2023-04-21 15:15:00,375.97,376.03,375.82,375.98,5723.0,375.97,376.03,375.82,375.98,5723.0
2023-04-21 15:20:00,375.95,376.29,375.95,376.25,5143.0,375.95,376.29,375.95,376.25,5143.0
2023-04-21 15:25:00,376.31,376.33,376.0,376.2,5618.0,376.31,376.33,376.0,376.2,5618.0
2023-04-21 15:30:00,376.22,376.43,376.18,376.37,6964.0,376.22,376.43,376.18,376.37,6964.0
2023-04-21 15:35:00,376.45,376.62,376.08,376.18,10946.0,376.45,376.62,376.08,376.18,10946.0
2023-04-21 15:40:00,376.08,376.51,376.07,376.17,12329.0,376.08,376.51,376.07,376.17,12329.0
2023-04-21 15:45:00,376.14,376.34,375.86,376.18,19419.0,376.14,376.34,375.86,376.18,19419.0
2023-04-21 15:50:00,376.28,377.21,376.28,377.16,29998.0,376.28,377.21,376.28,377.16,29998.0
2023-04-21 15:55:00,377.21,377.8,377.19,377.7,61813.0,377.21,377.8,377.19,377.7,61813.0
2023-04-24 09:30:00,376.57,377.67,376.13,376.44,47157.0,376.57,377.67,376.13,376.44,47157.0
2023-04-24 09:35:00,376.52,378.0,376.52,377.66,12178.0,376.52,378.0,376.52,377.66,12178.0
2023-04-24 09:40:00,377.4,378.86,377.39,378.73,13368.0,377.4,378.86,377.39,378.73,13368.0
2023-04-24 09:45:00,378.81,378.95,378.18,378.5,7251.0,378.81,378.95,378.18,378.5,7251.0
2023-04-24 09:50:00,378.5,378.67,377.81,378.14,5601.0,378.5,378.67,377.81,378.14,5601.0
2023-04-24 09:55:00,377.8,377.95,377.31,377.74,8089.0,377.8,377.95,377.31,377.74,8089.0
2023-04-24 10:00:00,377.84,378.01,377.25,377.47,8940.0,377.84,378.01,377.25,377.47,8940.0
2023-04-24 10:05:00,377.36,377.36,376.3,376.3,9567.0,377.36,377.36,376.3,376.3,9567.0
2023-04-24 10:10:00,376.31,377.0,376.21,376.51,6029.0,376.31,377.0,376.21,376.51,6029.0
2023-04-24 10:15:00,376.52,376.96,376.18,376.96,7527.0,376.52,376.96,376.18,376.96,7527.0
2023-04-24 10:20:00,376.92,377.47,376.81,377.08,3870.0,376.92,377.47,376.81,377.08,3870.0
2023-04-24 10:25:00,377.01,377.25,376.31,376.76,16732.0,377.01,377.25,376.31,376.76,16732.0
2023-04-24 10:30:00,376.91,377.12,376.35,376.35,5057.0,376.91,377.12,376.35,376.35,5057.0
2023-04-24 10:35:00,376.35,376.38,374.79,374.91,11733.0,376.35,376.38,374.79,374.91,11733.0
2023-04-24 10:40:00,375.0,375.36,374.58,374.68,8594.0,375.0,375.36,374.58,374.68,8594.0
2023-04-24 10:45:00,374.52,375.06,374.49,375.06,5311.0,374.52,375.06,374.49,375.06,5311.0
2023-04-24 10:50:00,375.36,375.47,375.01,375.33,5259.0,375.36,375.47,375.01,375.33,5259.0
2023-04-24 10:55:00,375.34,375.46,375.05,375.2,4077.0,375.34,375.46,375.05,375.2,4077.0
2023-04-24 11:00:00,375.27,375.27,374.61,374.71,3459.0,375.27,375.27,374.61,374.71,3459.0
2023-04-24 11:05:00,374.84,375.31,374.6,374.97,7264.0,374.84,375.31,374.6,374.97,7264.0
2023-04-24 11:10:00,374.78,375.2,374.56,374.56,8304.0,374.78,375.2,374.56,374.56,8304.0
2023-04-24 11:15:00,374.56,375.27,374.44,375.17,10100.0,374.56,375.27,374.44,375.17,10100.0
2023-04-24 11:20:00,375.24,375.43,374.97,375.2,6648.0,375.24,375.43,374.97,375.2,6648.0
2023-04-24 11:25:00,375.16,375.88,375.16,375.35,5969.0,375.16,375.88,375.16,375.35,5969.0
2023-04-24 11:30:00,375.24,375.65,374.92,375.1,6586.0,375.24,375.65,374.92,375.1,6586.0
2023-04-24 11:35:00,375.29,375.35,374.77,374.88,11481.0,375.29,375.35,374.77,374.88,11481.0
2023-04-24 11:40:00,374.87,374.99,374.22,374.52,10904.0,374.87,374.99,374.22,374.52,10904.0
2023-04-24 11:45:00,374.42,374.63,374.28,374.57,4268.0,374.42,374.63,374.28,374.57,4268.0
2023-04-24 11:50:00,374.32,374.4,373.77,373.91,6058.0,374.32,374.4,373.77,373.91,6058.0
2023-04-24 11:55:00,374.11,374.27,373.78,374.27,8121.0,374.11,374.27,373.78,374.27,8121.0
2023-04-24 12:00:00,374.27,374.63,374.27,374.63,4076.0,374.27,374.63,374.27,374.63,4076.0
2023-04-24 12:05:00,374.52,374.73,373.92,373.94,6092.0,374.52,374.73,373.92,373.94,6092.0
2023-04-24 12:10:00,373.93,374.05,373.72,373.9,3125.0,373.93,374.05,373.72,373.9,3125.0
2023-04-24 12:15:00,373.84,374.21,373.57,374.21,9486.0,373.84,374.21,373.57,374.21,9486.0
2023-04-24 12:20:00,374.21,374.97,374.13,374.84,27829.0,374.21,374.97,374.13,374.84,27829.0
2023-04-24 12:25:00,375.0,375.06,374.72,374.96,11682.0,375.0,375.06,374.72,374.96,11682.0
2023-04-24 12:30:00,374.95,375.34,374.93,375.13,4684.0,374.95,375.34,374.93,375.13,4684.0
2023-04-24 12:35:00,375.11,375.2,374.96,375.08,3931.0,375.11,375.2,374.96,375.08,3931.0
2023-04-24 12:40:00,374.98,375.2,374.85,374.88,4197.0,374.98,375.2,374.85,374.88,4197.0
2023-04-24 12:45:00,374.85,375.25,374.74,375.23,10605.0,374.85,375.25,374.74,375.23,10605.0
2023-04-24 12:50:00,375.24,375.32,375.1,375.29,4500.0,375.24,375.32,375.1,375.29,4500.0
2023-04-24 12:55:00,375.22,375.55,375.14,375.53,8539.0,375.22,375.55,375.14,375.53,8539.0
2023-04-24 13:00:00,375.42,375.57,375.11,375.52,10541.0,375.42,375.57,375.11,375.52,10541.0
2023-04-24 13:05:00,375.43,375.43,374.81,374.81,4354.0,375.43,375.43,374.81,374.81,4354.0
2023-04-24 13:10:00,374.88,375.38,374.81,375.38,5740.0,374.88,375.38,374.81,375.38,5740.0
2023-04-24 13:15:00,375.37,375.4,374.83,375.07,6004.0,375.37,375.4,374.83,375.07,6004.0
2023-04-24 13:20:00,375.1,375.26,374.96,375.26,5656.0,375.1,375.26,374.96,375.26,5656.0
2023-04-24 13:25:00,375.24,375.79,375.19,375.53,5631.0,375.24,375.79,375.19,375.53,5631.0
2023-04-24 13:30:00,375.56,376.07,375.56,375.95,3484.0,375.56,376.07,375.56,375.95,3484.0
2023-04-24 13:35:00,375.9,376.12,375.79,376.0,5375.0,375.9,376.12,375.79,376.0,5375.0
2023-04-24 13:40:00,376.07,376.33,376.07,376.24,23812.0,376.07,376.33,376.07,376.24,23812.0
2023-04-24 13:45:00,376.37,376.38,376.07,376.22,4808.0,376.37,376.38,376.07,376.22,4808.0
2023-04-24 13:50:00,376.23,376.77,376.15,376.77,7555.0,376.23,376.77,376.15,376.77,7555.0
2023-04-24 13:55:00,376.7,376.91,376.59,376.75,3275.0,376.7,376.91,376.59,376.75,3275.0
2023-04-24 14:00:00,376.76,377.19,376.76,377.12,8115.0,376.76,377.19,376.76,377.12,8115.0
2023-04-24 14:05:00,377.1,377.25,376.59,376.96,8243.0,377.1,377.25,376.59,376.96,8243.0
2023-04-24 14:10:00,376.88,377.4,376.85,377.4,5400.0,376.88,377.4,376.85,377.4,5400.0
2023-04-24 14:15:00,377.43,377.78,377.22,377.55,6935.0,377.43,377.78,377.22,377.55,6935.0
2023-04-24 14:20:00,377.5,377.62,377.35,377.42,7030.0,377.5,377.62,377.35,377.42,7030.0
2023-04-24 14:25:00,377.38,377.38,377.2,377.24,2717.0,377.38,377.38,377.2,377.24,2717.0
2023-04-24 14:30:00,377.2,377.26,376.56,376.73,6692.0,377.2,377.26,376.56,376.73,6692.0
2023-04-24 14:35:00,376.75,377.01,376.75,377.0,8718.0,376.75,377.01,376.75,377.0,8718.0
2023-04-24 14:40:00,376.98,376.98,376.75,376.88,3489.0,376.98,376.98,376.75,376.88,3489.0
2023-04-24 14:45:00,376.79,376.99,376.64,376.99,2713.0,376.79,376.99,376.64,376.99,2713.0
2023-04-24 14:50:00,377.03,377.19,376.89,377.19,3705.0,377.03,377.19,376.89,377.19,3705.0
2023-04-24 14:55:00,377.17,377.42,377.16,377.27,3310.0,377.17,377.42,377.16,377.27,3310.0
2023-04-24 15:00:00,377.38,377.53,377.19,377.32,3887.0,377.38,377.53,377.19,377.32,3887.0
2023-04-24 15:05:00,377.43,377.6,377.29,377.6,2859.0,377.43,377.6,377.29,377.6,2859.0
2023-04-24 15:10:00,377.52,377.71,377.37,377.41,5877.0,377.52,377.71,377.37,377.41,5877.0
2023-04-24 15:15:00,377.4,377.4,377.02,377.31,3969.0,377.4,377.4,377.02,377.31,3969.0
2023-04-24 15:20:00,377.35,377.35,376.98,377.02,4251.0,377.35,377.35,376.98,377.02,4251.0
2023-04-24 15:25:00,377.13,377.2,376.92,377.07,4273.0,377.13,377.2,376.92,377.07,4273.0
2023-04-24 15:30:00,377.11,377.52,377.1,377.34,7625.0,377.11,377.52,377.1,377.34,7625.0
2023-04-24 15:35:00,377.47,377.7,376.97,377.25,7980.0,377.47,377.7,376.97,377.25,7980.0
2023-04-24 15:40:00,377.25,377.38,377.12,377.18,4303.0,377.25,377.38,377.12,377.18,4303.0
2023-04-24 15:45:00,377.29,377.71,377.26,377.7,13732.0,377.29,377.71,377.26,377.7,13732.0
2023-04-24 15:50:00,377.62,377.62,376.97,377.09,36801.0,377.62,377.62,376.97,377.09,36801.0
2023-04-24 15:55:00,377.02,377.44,376.77,377.39,53278.0,377.02,377.44,376.77,377.39,53278.0
2023-04-25 09:30:00,374.2,375.23,373.01,373.65,54297.0,374.2,375.23,373.01,373.65,54297.0
2023-04-25 09:35:00,373.47,373.64,372.0,373.29,32579.0,373.47,373.64,372.0,373.29,32579.0
2023-04-25 09:40:00,373.52,374.92,373.38,374.92,9587.0,373.52,374.92,373.38,374.92,9587.0
2023-04-25 09:45:00,374.87,374.88,373.34,374.06,5683.0,374.87,374.88,373.34,374.06,5683.0
2023-04-25 09:50:00,374.3,374.85,374.29,374.36,13239.0,374.3,374.85,374.29,374.36,13239.0
2023-04-25 09:55:00,374.45,374.67,374.07,374.58,4062.0,374.45,374.67,374.07,374.58,4062.0
2023-04-25 10:00:00,374.47,375.02,373.8,374.05,11872.0,374.47,375.02,373.8,374.05,11872.0
2023-04-25 10:05:00,374.12,374.31,373.32,373.36,9729.0,374.12,374.31,373.32,373.36,9729.0
2023-04-25 10:10:00,373.41,373.63,372.5,372.85,10391.0,373.41,373.63,372.5,372.85,10391.0
2023-04-25 10:15:00,372.75,372.98,372.46,372.74,16577.0,372.75,372.98,372.46,372.74,16577.0
2023-04-25 10:20:00,372.56,372.58,371.89,372.2,5133.0,372.56,372.58,371.89,372.2,5133.0
2023-04-25 10:25:00,372.34,372.5,371.64,371.93,9456.0,372.34,372.5,371.64,371.93,9456.0
2023-04-25 10:30:00,371.97,372.03,371.53,371.75,6842.0,371.97,372.03,371.53,371.75,6842.0
2023-04-25 10:35:00,371.79,372.22,371.51,372.02,12934.0,371.79,372.22,371.51,372.02,12934.0
2023-04-25 10:40:00,372.08,372.31,371.3,371.41,10379.0,372.08,372.31,371.3,371.41,10379.0
2023-04-25 10:45:00,371.44,372.51,371.38,372.32,9482.0,371.44,372.51,371.38,372.32,9482.0
2023-04-25 10:50:00,372.28,372.6,372.06,372.07,6135.0,372.28,372.6,372.06,372.07,6135.0
2023-04-25 10:55:00,372.06,372.15,371.62,371.87,5277.0,372.06,372.15,371.62,371.87,5277.0
2023-04-25 11:00:00,371.93,372.14,371.62,371.89,8225.0,371.93,372.14,371.62,371.89,8225.0
2023-04-25 11:05:00,371.87,372.41,371.61,372.41,3705.0,371.87,372.41,371.61,372.41,3705.0
2023-04-25 11:10:00,372.39,372.78,372.39,372.69,7822.0,372.39,372.78,372.39,372.69,7822.0
2023-04-25 11:15:00,372.7,373.78,372.7,373.78,12538.0,372.7,373.78,372.7,373.78,12538.0
2023-04-25 11:20:00,373.83,373.83,372.49,372.6,16030.0,373.83,373.83,372.49,372.6,16030.0
2023-04-25 11:25:00,372.56,372.65,372.07,372.07,8191.0,372.56,372.65,372.07,372.07,8191.0
2023-04-25 11:30:00,372.06,372.11,371.65,371.99,6592.0,372.06,372.11,371.65,371.99,6592.0
2023-04-25 11:35:00,371.98,372.09,371.69,371.87,5571.0,371.98,372.09,371.69,371.87,5571.0
2023-04-25 11:40:00,371.86,371.97,371.22,371.25,10509.0,371.86,371.97,371.22,371.25,10509.0
2023-04-25 11:45:00,371.33,371.62,371.29,371.5,11777.0,371.33,371.62,371.29,371.5,11777.0
2023-04-25 11:50:00,371.48,371.48,370.76,370.86,6034.0,371.48,371.48,370.76,370.86,6034.0
2023-04-25 11:55:00,370.76,370.98,370.51,370.72,7536.0,370.76,370.98,370.51,370.72,7536.0
2023-04-25 12:00:00,370.79,370.99,370.65,370.69,5492.0,370.79,370.99,370.65,370.69,5492.0
2023-04-25 12:05:00,370.78,370.98,370.6,370.85,4425.0,370.78,370.98,370.6,370.85,4425.0
2023-04-25 12:10:00,371.01,371.19,370.74,370.88,15636.0,371.01,371.19,370.74,370.88,15636.0
2023-04-25 12:15:00,370.82,371.06,370.44,370.54,17969.0,370.82,371.06,370.44,370.54,17969.0
2023-04-25 12:20:00,370.62,371.58,370.6,371.33,14914.0,370.62,371.58,370.6,371.33,14914.0
2023-04-25 12:25:00,371.27,371.36,370.95,370.95,5516.0,371.27,371.36,370.95,370.95,5516.0
2023-04-25 12:30:00,371.23,371.23,370.87,370.96,6806.0,371.23,371.23,370.87,370.96,6806.0
2023-04-25 12:35:00,371.04,371.13,370.59,370.96,7782.0,371.04,371.13,370.59,370.96,7782.0
2023-04-25 12:40:00,371.08,371.54,371.01,371.42,7809.0,371.08,371.54,371.01,371.42,7809.0
2023-04-25 12:45:00,371.53,371.62,371.19,371.29,3200.0,371.53,371.62,371.19,371.29,3200.0
2023-04-25 12:50:00,371.34,371.58,371.31,371.45,3787.0,371.34,371.58,371.31,371.45,3787.0
2023-04-25 12:55:00,371.48,371.8,371.27,371.8,2807.0,371.48,371.8,371.27,371.8,2807.0
2023-04-25 13:00:00,371.78,372.28,371.78,372.11,5625.0,371.78,372.28,371.78,372.11,5625.0
2023-04-25 13:05:00,372.1,372.57,372.04,372.04,5669.0,372.1,372.57,372.04,372.04,5669.0
2023-04-25 13:10:00,372.05,372.36,371.54,371.54,22344.0,372.05,372.36,371.54,371.54,22344.0
2023-04-25 13:15:00,371.62,371.69,370.42,371.09,8956.0,371.62,371.69,370.42,371.09,8956.0
2023-04-25 13:20:00,371.32,371.4,370.6,370.68,4063.0,371.32,371.4,370.6,370.68,4063.0
2023-04-25 13:25:00,370.81,371.25,370.43,371.1,6358.0,370.81,371.25,370.43,371.1,6358.0
2023-04-25 13:30:00,371.16,371.26,370.73,370.73,3156.0,371.16,371.26,370.73,370.73,3156.0
2023-04-25 13:35:00,370.89,371.16,370.76,370.88,3432.0,370.89,371.16,370.76,370.88,3432.0
2023-04-25 13:40:00,371.03,371.1,370.74,370.79,4126.0,371.03,371.1,370.74,370.79,4126.0
2023-04-25 13:45:00,370.92,370.92,370.22,370.67,5066.0,370.92,370.92,370.22,370.67,5066.0
2023-04-25 13:50:00,370.68,370.72,370.35,370.48,3292.0,370.68,370.72,370.35,370.48,3292.0
2023-04-25 13:55:00,370.55,371.1,370.42,370.82,6967.0,370.55,371.1,370.42,370.82,6967.0
2023-04-25 14:00:00,370.78,371.01,370.42,370.52,4663.0,370.78,371.01,370.42,370.52,4663.0
2023-04-25 14:05:00,370.55,371.07,370.46,370.46,2732.0,370.55,371.07,370.46,370.46,2732.0
2023-04-25 14:10:00,370.5,370.66,370.19,370.36,6795.0,370.5,370.66,370.19,370.36,6795.0
2023-04-25 14:15:00,370.18,370.37,369.8,369.93,24386.0,370.18,370.37,369.8,369.93,24386.0
2023-04-25 14:20:00,369.84,369.97,369.49,369.73,8785.0,369.84,369.97,369.49,369.73,8785.0
2023-04-25 14:25:00,369.74,370.47,369.73,370.47,8433.0,369.74,370.47,369.73,370.47,8433.0
2023-04-25 14:30:00,370.44,370.68,370.16,370.19,7226.0,370.44,370.68,370.16,370.19,7226.0
2023-04-25 14:35:00,370.38,370.57,370.33,370.4,17957.0,370.38,370.57,370.33,370.4,17957.0
2023-04-25 14:40:00,370.26,370.28,369.02,369.05,26975.0,370.26,370.28,369.02,369.05,26975.0
2023-04-25 14:45:00,369.24,369.67,368.99,369.67,7880.0,369.24,369.67,368.99,369.67,7880.0
2023-04-25 14:50:00,369.61,369.73,369.06,369.1,5315.0,369.61,369.73,369.06,369.1,5315.0
2023-04-25 14:55:00,369.07,369.28,368.88,368.88,14607.0,369.07,369.28,368.88,368.88,14607.0
2023-04-25 15:00:00,368.94,369.64,368.9,369.38,26257.0,368.94,369.64,368.9,369.38,26257.0
2023-04-25 15:05:00,369.38,370.23,369.34,370.05,16386.0,369.38,370.23,369.34,370.05,16386.0
2023-04-25 15:10:00,370.11,370.22,369.8,370.22,15836.0,370.11,370.22,369.8,370.22,15836.0
2023-04-25 15:15:00,370.33,370.56,370.15,370.44,8719.0,370.33,370.56,370.15,370.44,8719.0
2023-04-25 15:20:00,370.38,370.67,370.11,370.25,18832.0,370.38,370.67,370.11,370.25,18832.0
2023-04-25 15:25:00,370.28,370.33,369.79,370.06,10028.0,370.28,370.33,369.79,370.06,10028.0
2023-04-25 15:30:00,370.0,370.28,369.91,369.92,30565.0,370.0,370.28,369.91,369.92,30565.0
2023-04-25 15:35:00,369.88,369.98,369.54,369.56,13131.0,369.88,369.98,369.54,369.56,13131.0
2023-04-25 15:40:00,369.59,369.8,369.46,369.55,19593.0,369.59,369.8,369.46,369.55,19593.0
2023-04-25 15:45:00,369.58,369.99,369.38,369.79,20726.0,369.58,369.99,369.38,369.79,20726.0
2023-04-25 15:50:00,369.73,370.27,369.47,369.81,56517.0,369.73,370.27,369.47,369.81,56517.0
2023-04-25 15:55:00,369.85,369.95,369.42,369.58,85402.0,369.85,369.95,369.42,369.58,85402.0
2023-04-26 09:30:00,368.56,369.45,361.27,361.87,152905.0,368.56,369.45,361.27,361.87,152905.0
2023-04-26 09:35:00,361.64,361.78,357.47,358.54,99976.0,361.64,361.78,357.47,358.54,99976.0
2023-04-26 09:40:00,358.51,359.18,357.25,357.56,61744.0,358.51,359.18,357.25,357.56,61744.0
2023-04-26 09:45:00,357.7,360.7,357.5,360.56,71336.0,357.7,360.7,357.5,360.56,71336.0
2023-04-26 09:50:00,360.48,363.05,360.06,362.16,68507.0,360.48,363.05,360.06,362.16,68507.0
2023-04-26 09:55:00,362.29,364.69,362.28,364.45,35310.0,362.29,364.69,362.28,364.45,35310.0
2023-04-26 10:00:00,364.41,364.41,362.19,362.71,30953.0,364.41,364.41,362.19,362.71,30953.0
2023-04-26 10:05:00,362.82,364.2,362.82,363.34,31604.0,362.82,364.2,362.82,363.34,31604.0
2023-04-26 10:10:00,363.05,364.22,363.04,363.82,14590.0,363.05,364.22,363.04,363.82,14590.0
2023-04-26 10:15:00,363.58,363.79,362.77,363.2,25789.0,363.58,363.79,362.77,363.2,25789.0
2023-04-26 10:20:00,363.15,363.91,362.95,363.91,16544.0,363.15,363.91,362.95,363.91,16544.0
2023-04-26 10:25:00,363.79,363.85,363.05,363.72,16048.0,363.79,363.85,363.05,363.72,16048.0
2023-04-26 10:30:00,363.98,365.3,363.89,365.14,19350.0,363.98,365.3,363.89,365.14,19350.0
2023-04-26 10:35:00,365.07,365.18,364.61,365.15,13725.0,365.07,365.18,364.61,365.15,13725.0
2023-04-26 10:40:00,365.02,365.11,364.53,364.63,12378.0,365.02,365.11,364.53,364.63,12378.0
2023-04-26 10:45:00,364.6,365.5,364.44,365.35,14306.0,364.6,365.5,364.44,365.35,14306.0
2023-04-26 10:50:00,365.31,365.5,364.88,365.05,10349.0,365.31,365.5,364.88,365.05,10349.0
2023-04-26 10:55:00,365.02,365.1,364.03,364.18,21136.0,365.02,365.1,364.03,364.18,21136.0
2023-04-26 11:00:00,364.13,364.88,364.11,364.87,18230.0,364.13,364.88,364.11,364.87,18230.0
2023-04-26 11:05:00,364.97,365.86,364.91,365.63,19900.0,364.97,365.86,364.91,365.63,19900.0
2023-04-26 11:10:00,365.63,365.78,365.39,365.46,6413.0,365.63,365.78,365.39,365.46,6413.0
2023-04-26 11:15:00,365.43,365.73,365.2,365.67,12378.0,365.43,365.73,365.2,365.67,12378.0
2023-04-26 11:20:00,365.74,366.34,365.74,366.09,14382.0,365.74,366.34,365.74,366.09,14382.0
2023-04-26 11:25:00,365.99,365.99,365.47,365.89,11643.0,365.99,365.99,365.47,365.89,11643.0
2023-04-26 11:30:00,365.86,366.63,365.76,366.58,8050.0,365.86,366.63,365.76,366.58,8050.0
2023-04-26 11:35:00,366.5,366.67,365.83,365.98,12438.0,366.5,366.67,365.83,365.98,12438.0
2023-04-26 11:40:00,365.98,366.12,365.48,365.55,9111.0,365.98,366.12,365.48,365.55,9111.0
2023-04-26 11:45:00,365.51,365.71,365.4,365.59,8369.0,365.51,365.71,365.4,365.59,8369.0
2023-04-26 11:50:00,365.53,365.74,365.29,365.38,4843.0,365.53,365.74,365.29,365.38,4843.0
2023-04-26 11:55:00,365.32,365.75,365.32,365.75,8410.0,365.32,365.75,365.32,365.75,8410.0
2023-04-26 12:00:00,365.75,366.55,365.74,366.55,10275.0,365.75,366.55,365.74,366.55,10275.0
2023-04-26 12:05:00,366.63,367.07,366.54,367.03,11604.0,366.63,367.07,366.54,367.03,11604.0
2023-04-26 12:10:00,366.89,366.96,366.08,366.37,5128.0,366.89,366.96,366.08,366.37,5128.0
2023-04-26 12:15:00,366.24,366.24,365.72,365.8,9205.0,366.24,366.24,365.72,365.8,9205.0
2023-04-26 12:20:00,365.58,366.01,365.58,365.99,8752.0,365.58,366.01,365.58,365.99,8752.0
2023-04-26 12:25:00,366.0,366.09,365.53,365.7,5492.0,366.0,366.09,365.53,365.7,5492.0
2023-04-26 12:30:00,365.64,365.66,364.92,364.94,8936.0,365.64,365.66,364.92,364.94,8936.0
2023-04-26 12:35:00,364.54,365.1,364.53,365.0,8155.0,364.54,365.1,364.53,365.0,8155.0
2023-04-26 12:40:00,364.98,365.05,364.58,364.99,5967.0,364.98,365.05,364.58,364.99,5967.0
2023-04-26 12:45:00,365.01,365.06,364.75,364.78,7174.0,365.01,365.06,364.75,364.78,7174.0
2023-04-26 12:50:00,364.6,365.16,364.35,365.02,10890.0,364.6,365.16,364.35,365.02,10890.0
2023-04-26 12:55:00,364.95,365.14,364.76,365.14,8124.0,364.95,365.14,364.76,365.14,8124.0
2023-04-26 13:00:00,365.26,365.4,365.08,365.26,5949.0,365.26,365.4,365.08,365.26,5949.0
2023-04-26 13:05:00,365.25,365.38,364.82,365.09,7573.0,365.25,365.38,364.82,365.09,7573.0
2023-04-26 13:10:00,364.98,365.17,364.83,365.1,3100.0,364.98,365.17,364.83,365.1,3100.0
2023-04-26 13:15:00,365.02,365.02,364.43,364.81,6185.0,365.02,365.02,364.43,364.81,6185.0
2023-04-26 13:20:00,364.74,364.87,364.34,364.58,2886.0,364.74,364.87,364.34,364.58,2886.0
2023-04-26 13:25:00,364.52,364.58,364.21,364.51,2677.0,364.52,364.58,364.21,364.51,2677.0
2023-04-26 13:30:00,364.4,364.69,364.32,364.69,5798.0,364.4,364.69,364.32,364.69,5798.0
2023-04-26 13:35:00,364.7,364.7,364.23,364.33,5467.0,364.7,364.7,364.23,364.33,5467.0
2023-04-26 13:40:00,364.31,364.47,364.21,364.25,4917.0,364.31,364.47,364.21,364.25,4917.0
2023-04-26 13:45:00,364.15,364.25,363.28,363.29,5802.0,364.15,364.25,363.28,363.29,5802.0
2023-04-26 13:50:00,363.35,363.35,362.86,363.31,11108.0,363.35,363.35,362.86,363.31,11108.0
2023-04-26 13:55:00,363.27,363.46,362.87,363.36,8570.0,363.27,363.46,362.87,363.36,8570.0
2023-04-26 14:00:00,363.37,363.4,362.68,363.16,6716.0,363.37,363.4,362.68,363.16,6716.0
2023-04-26 14:05:00,363.22,363.5,363.19,363.28,5790.0,363.22,363.5,363.19,363.28,5790.0
2023-04-26 14:10:00,363.13,363.32,362.94,363.24,5613.0,363.13,363.32,362.94,363.24,5613.0
2023-04-26 14:15:00,363.21,363.33,362.83,363.02,9286.0,363.21,363.33,362.83,363.02,9286.0
2023-04-26 14:20:00,362.95,363.46,362.7,363.46,5594.0,362.95,363.46,362.7,363.46,5594.0
2023-04-26 14:25:00,363.48,363.71,363.47,363.59,7373.0,363.48,363.71,363.47,363.59,7373.0
2023-04-26 14:30:00,363.5,363.51,363.06,363.06,6932.0,363.5,363.51,363.06,363.06,6932.0
2023-04-26 14:35:00,363.0,363.33,362.77,362.87,12858.0,363.0,363.33,362.77,362.87,12858.0
2023-04-26 14:40:00,362.87,363.29,362.8,362.92,7032.0,362.87,363.29,362.8,362.92,7032.0
2023-04-26 14:45:00,362.92,363.26,362.83,362.97,6707.0,362.92,363.26,362.83,362.97,6707.0
2023-04-26 14:50:00,362.97,363.17,362.72,362.73,5938.0,362.97,363.17,362.72,362.73,5938.0
2023-04-26 14:55:00,362.72,362.96,362.52,362.52,7870.0,362.72,362.96,362.52,362.52,7870.0
2023-04-26 15:00:00,362.66,362.88,362.53,362.62,9823.0,362.66,362.88,362.53,362.62,9823.0
2023-04-26 15:05:00,362.76,362.93,362.58,362.74,6220.0,362.76,362.93,362.58,362.74,6220.0
2023-04-26 15:10:00,362.71,363.39,362.64,363.13,7164.0,362.71,363.39,362.64,363.13,7164.0
2023-04-26 15:15:00,363.06,363.06,362.55,362.63,5587.0,363.06,363.06,362.55,362.63,5587.0
2023-04-26 15:20:00,362.69,363.03,362.63,362.89,12649.0,362.69,363.03,362.63,362.89,12649.0
2023-04-26 15:25:00,362.83,363.17,362.82,363.08,9536.0,362.83,363.17,362.82,363.08,9536.0
2023-04-26 15:30:00,363.17,363.3,362.37,362.6,20018.0,363.17,363.3,362.37,362.6,20018.0
2023-04-26 15:35:00,362.66,362.67,362.33,362.6,13700.0,362.66,362.67,362.33,362.6,13700.0
2023-04-26 15:40:00,362.63,362.72,362.4,362.44,17968.0,362.63,362.72,362.4,362.44,17968.0
2023-04-26 15:45:00,362.43,362.72,362.12,362.4,25912.0,362.43,362.72,362.12,362.4,25912.0
2023-04-26 15:50:00,362.3,363.48,361.72,362.99,80744.0,362.3,363.48,361.72,362.99,80744.0
2023-04-26 15:55:00,363.1,363.59,362.85,362.85,106633.0,363.1,363.59,362.85,362.85,106633.0
2023-04-27 09:30:00,365.39,365.94,363.63,363.75,63307.0,365.39,365.94,363.63,363.75,63307.0
2023-04-27 09:35:00,363.77,364.56,363.5,364.15,27677.0,363.77,364.56,363.5,364.15,27677.0
2023-04-27 09:40:00,364.3,364.98,363.95,364.43,13821.0,364.3,364.98,363.95,364.43,13821.0
2023-04-27 09:45:00,364.19,364.93,363.76,364.88,17147.0,364.19,364.93,363.76,364.88,17147.0
2023-04-27 09:50:00,364.91,366.18,364.59,365.79,11879.0,364.91,366.18,364.59,365.79,11879.0
2023-04-27 09:55:00,365.91,365.91,365.04,365.04,8540.0,365.91,365.91,365.04,365.04,8540.0
2023-04-27 10:00:00,365.0,365.71,364.7,365.52,11341.0,365.0,365.71,364.7,365.52,11341.0
2023-04-27 10:05:00,365.57,366.0,365.17,366.0,6406.0,365.57,366.0,365.17,366.0,6406.0
2023-04-27 10:10:00,366.12,366.8,365.83,366.73,12026.0,366.12,366.8,365.83,366.73,12026.0
2023-04-27 10:15:00,366.75,366.75,366.16,366.46,8664.0,366.75,366.75,366.16,366.46,8664.0
2023-04-27 10:20:00,366.3,366.96,366.0,366.54,42551.0,366.3,366.96,366.0,366.54,42551.0
2023-04-27 10:25:00,366.77,366.78,366.26,366.69,11848.0,366.77,366.78,366.26,366.69,11848.0
2023-04-27 10:30:00,366.73,367.74,366.71,367.74,10940.0,366.73,367.74,366.71,367.74,10940.0
2023-04-27 10:35:00,367.73,368.16,367.65,368.03,10649.0,367.73,368.16,367.65,368.03,10649.0
2023-04-27 10:40:00,368.25,369.31,368.24,369.16,8528.0,368.25,369.31,368.24,369.16,8528.0
2023-04-27 10:45:00,369.09,369.21,368.42,368.45,12783.0,369.09,369.21,368.42,368.45,12783.0
2023-04-27 10:50:00,368.46,368.84,368.08,368.49,7891.0,368.46,368.84,368.08,368.49,7891.0
2023-04-27 10:55:00,368.46,368.58,367.52,367.84,13749.0,368.46,368.58,367.52,367.84,13749.0
2023-04-27 11:00:00,367.91,368.55,367.77,368.19,4949.0,367.91,368.55,367.77,368.19,4949.0
2023-04-27 11:05:00,368.15,368.44,368.0,368.25,11998.0,368.15,368.44,368.0,368.25,11998.0
2023-04-27 11:10:00,368.19,369.11,368.05,369.11,12419.0,368.19,369.11,368.05,369.11,12419.0
2023-04-27 11:15:00,369.08,369.25,368.73,369.23,4872.0,369.08,369.25,368.73,369.23,4872.0
2023-04-27 11:20:00,369.35,369.93,369.12,369.88,5623.0,369.35,369.93,369.12,369.88,5623.0
2023-04-27 11:25:00,369.94,370.29,369.88,370.04,9794.0,369.94,370.29,369.88,370.04,9794.0
2023-04-27 11:30:00,370.03,370.2,369.69,369.78,5154.0,370.03,370.2,369.69,369.78,5154.0
2023-04-27 11:35:00,369.75,370.02,369.72,369.73,5309.0,369.75,370.02,369.72,369.73,5309.0
2023-04-27 11:40:00,369.72,369.77,369.3,369.3,6074.0,369.72,369.77,369.3,369.3,6074.0
2023-04-27 11:45:00,369.29,369.69,369.16,369.61,9193.0,369.29,369.69,369.16,369.61,9193.0
2023-04-27 11:50:00,369.68,369.73,369.3,369.65,4050.0,369.68,369.73,369.3,369.65,4050.0
2023-04-27 11:55:00,369.71,370.0,369.69,369.73,2715.0,369.71,370.0,369.69,369.73,2715.0
2023-04-27 12:00:00,369.77,369.9,369.66,369.9,3790.0,369.77,369.9,369.66,369.9,3790.0
2023-04-27 12:05:00,369.83,370.17,369.82,369.85,3884.0,369.83,370.17,369.82,369.85,3884.0
2023-04-27 12:10:00,369.88,370.06,369.76,369.97,8876.0,369.88,370.06,369.76,369.97,8876.0
2023-04-27 12:15:00,370.0,370.32,369.95,369.99,8411.0,370.0,370.32,369.95,369.99,8411.0
2023-04-27 12:20:00,369.93,369.93,369.33,369.69,3307.0,369.93,369.93,369.33,369.69,3307.0
2023-04-27 12:25:00,369.69,370.0,369.54,369.83,6090.0,369.69,370.0,369.54,369.83,6090.0
2023-04-27 12:30:00,369.91,370.13,369.8,370.12,3914.0,369.91,370.13,369.8,370.12,3914.0
2023-04-27 12:35:00,370.11,370.24,370.04,370.04,3772.0,370.11,370.24,370.04,370.04,3772.0
2023-04-27 12:40:00,370.04,370.32,370.03,370.23,6152.0,370.04,370.32,370.03,370.23,6152.0
2023-04-27 12:45:00,370.24,371.22,370.24,370.71,21097.0,370.24,371.22,370.24,370.71,21097.0
2023-04-27 12:50:00,370.59,370.6,370.28,370.36,9633.0,370.59,370.6,370.28,370.36,9633.0
2023-04-27 12:55:00,370.23,370.5,370.0,370.49,8706.0,370.23,370.5,370.0,370.49,8706.0
2023-04-27 13:00:00,370.5,370.65,370.23,370.36,4012.0,370.5,370.65,370.23,370.36,4012.0
2023-04-27 13:05:00,370.42,370.46,370.21,370.31,3101.0,370.42,370.46,370.21,370.31,3101.0
2023-04-27 13:10:00,370.28,370.84,370.28,370.84,4142.0,370.28,370.84,370.28,370.84,4142.0
2023-04-27 13:15:00,370.95,371.15,370.8,370.82,14988.0,370.95,371.15,370.8,370.82,14988.0
2023-04-27 13:20:00,370.77,371.43,370.77,371.36,5552.0,370.77,371.43,370.77,371.36,5552.0
2023-04-27 13:25:00,371.42,371.47,370.94,370.97,7513.0,371.42,371.47,370.94,370.97,7513.0
2023-04-27 13:30:00,370.94,371.28,370.94,371.18,3703.0,370.94,371.28,370.94,371.18,3703.0
2023-04-27 13:35:00,371.43,371.52,371.08,371.09,4319.0,371.43,371.52,371.08,371.09,4319.0
2023-04-27 13:40:00,371.08,371.32,370.76,371.06,11874.0,371.08,371.32,370.76,371.06,11874.0
2023-04-27 13:45:00,371.1,371.7,371.1,371.6,4304.0,371.1,371.7,371.1,371.6,4304.0
2023-04-27 13:50:00,371.52,371.97,371.52,371.85,2736.0,371.52,371.97,371.52,371.85,2736.0
2023-04-27 13:55:00,371.58,371.73,371.49,371.49,3590.0,371.58,371.73,371.49,371.49,3590.0
2023-04-27 14:00:00,371.64,372.13,371.59,372.02,6272.0,371.64,372.13,371.59,372.02,6272.0
2023-04-27 14:05:00,372.05,372.11,371.67,371.75,10601.0,372.05,372.11,371.67,371.75,10601.0
2023-04-27 14:10:00,371.72,371.98,371.69,371.88,4449.0,371.72,371.98,371.69,371.88,4449.0
2023-04-27 14:15:00,371.75,372.24,371.75,372.24,6399.0,371.75,372.24,371.75,372.24,6399.0
2023-04-27 14:20:00,372.29,372.31,371.73,372.08,6860.0,372.29,372.31,371.73,372.08,6860.0
2023-04-27 14:25:00,372.01,372.5,371.99,372.42,13353.0,372.01,372.5,371.99,372.42,13353.0
2023-04-27 14:30:00,372.41,372.9,372.37,372.77,10226.0,372.41,372.9,372.37,372.77,10226.0
2023-04-27 14:35:00,372.82,373.0,372.48,372.98,10019.0,372.82,373.0,372.48,372.98,10019.0
2023-04-27 14:40:00,372.99,373.08,372.62,372.9,5689.0,372.99,373.08,372.62,372.9,5689.0
2023-04-27 14:45:00,372.94,372.94,372.64,372.69,6797.0,372.94,372.94,372.64,372.69,6797.0
2023-04-27 14:50:00,372.7,373.07,372.7,373.03,7744.0,372.7,373.07,372.7,373.03,7744.0
2023-04-27 14:55:00,373.0,373.21,372.78,373.18,6173.0,373.0,373.21,372.78,373.18,6173.0
2023-04-27 15:00:00,373.18,373.62,373.02,373.48,11031.0,373.18,373.62,373.02,373.48,11031.0
2023-04-27 15:05:00,373.49,373.82,373.35,373.7,9725.0,373.49,373.82,373.35,373.7,9725.0
2023-04-27 15:10:00,373.65,373.68,372.94,373.19,8677.0,373.65,373.68,372.94,373.19,8677.0
2023-04-27 15:15:00,373.28,373.47,373.15,373.24,7932.0,373.28,373.47,373.15,373.24,7932.0
2023-04-27 15:20:00,373.22,373.58,373.1,373.51,12966.0,373.22,373.58,373.1,373.51,12966.0
2023-04-27 15:25:00,373.43,373.52,373.05,373.09,8125.0,373.43,373.52,373.05,373.09,8125.0
2023-04-27 15:30:00,373.12,373.51,372.97,373.22,17285.0,373.12,373.51,372.97,373.22,17285.0
2023-04-27 15:35:00,373.16,373.21,372.42,372.43,15612.0,373.16,373.21,372.42,372.43,15612.0
2023-04-27 15:40:00,372.42,372.65,372.16,372.54,15056.0,372.42,372.65,372.16,372.54,15056.0
2023-04-27 15:45:00,372.51,372.65,372.23,372.32,23098.0,372.51,372.65,372.23,372.32,23098.0
2023-04-27 15:50:00,372.23,372.4,371.61,371.91,48215.0,372.23,372.4,371.61,371.91,48215.0
2023-04-27 15:55:00,371.78,371.78,371.08,371.43,92947.0,371.78,371.78,371.08,371.43,92947.0
2023-04-28 09:30:00,371.21,371.42,369.36,369.36,36007.0,371.21,371.42,369.36,369.36,36007.0
2023-04-28 09:35:00,370.0,370.54,368.62,369.63,31425.0,370.0,370.54,368.62,369.63,31425.0
2023-04-28 09:40:00,369.45,369.51,368.56,369.13,5907.0,369.45,369.51,368.56,369.13,5907.0
2023-04-28 09:45:00,369.1,370.18,369.09,369.78,16913.0,369.1,370.18,369.09,369.78,16913.0
2023-04-28 09:50:00,369.52,371.3,369.52,370.84,15160.0,369.52,371.3,369.52,370.84,15160.0
2023-04-28 09:55:00,370.92,371.95,370.77,371.4,6431.0,370.92,371.95,370.77,371.4,6431.0
2023-04-28 10:00:00,371.38,372.44,370.99,372.44,7187.0,371.38,372.44,370.99,372.44,7187.0
2023-04-28 10:05:00,372.52,373.94,372.5,373.92,16082.0,372.52,373.94,372.5,373.92,16082.0
2023-04-28 10:10:00,373.88,374.53,373.87,374.53,14526.0,373.88,374.53,373.87,374.53,14526.0
2023-04-28 10:15:00,374.48,374.84,374.24,374.8,15840.0,374.48,374.84,374.24,374.8,15840.0
2023-04-28 10:20:00,374.78,374.88,374.31,374.78,8178.0,374.78,374.88,374.31,374.78,8178.0
2023-04-28 10:25:00,374.81,374.89,374.48,374.67,5793.0,374.81,374.89,374.48,374.67,5793.0
2023-04-28 10:30:00,374.79,374.79,374.07,374.17,14041.0,374.79,374.79,374.07,374.17,14041.0
2023-04-28 10:35:00,374.0,374.09,373.27,373.89,14820.0,374.0,374.09,373.27,373.89,14820.0
2023-04-28 10:40:00,374.1,374.1,373.04,373.06,11344.0,374.1,374.1,373.04,373.06,11344.0
2023-04-28 10:45:00,372.99,373.97,372.99,373.97,8603.0,372.99,373.97,372.99,373.97,8603.0
2023-04-28 10:50:00,373.97,374.08,373.58,373.83,7400.0,373.97,374.08,373.58,373.83,7400.0
2023-04-28 10:55:00,373.81,373.82,371.81,372.53,22334.0,373.81,373.82,371.81,372.53,22334.0
2023-04-28 11:00:00,372.4,372.4,371.22,371.83,28301.0,372.4,372.4,371.22,371.83,28301.0
2023-04-28 11:05:00,371.9,372.49,371.89,372.34,42289.0,371.9,372.49,371.89,372.34,42289.0
2023-04-28 11:10:00,372.29,372.89,372.29,372.88,6330.0,372.29,372.89,372.29,372.88,6330.0
2023-04-28 11:15:00,372.84,373.04,372.27,372.54,23386.0,372.84,373.04,372.27,372.54,23386.0
2023-04-28 11:20:00,372.36,373.35,372.36,373.16,8550.0,372.36,373.35,372.36,373.16,8550.0
2023-04-28 11:25:00,373.06,373.08,372.55,372.98,8393.0,373.06,373.08,372.55,372.98,8393.0
2023-04-28 11:30:00,373.16,373.96,373.16,373.29,7330.0,373.16,373.96,373.16,373.29,7330.0
2023-04-28 11:35:00,373.3,373.41,372.96,373.09,8900.0,373.3,373.41,372.96,373.09,8900.0
2023-04-28 11:40:00,373.02,373.62,372.99,373.56,4411.0,373.02,373.62,372.99,373.56,4411.0
2023-04-28 11:45:00,373.56,374.24,373.56,374.09,6864.0,373.56,374.24,373.56,374.09,6864.0
2023-04-28 11:50:00,374.05,374.29,373.72,373.72,4336.0,374.05,374.29,373.72,373.72,4336.0
2023-04-28 11:55:00,373.71,374.42,373.71,374.41,5618.0,373.71,374.42,373.71,374.41,5618.0
2023-04-28 12:00:00,374.4,374.67,374.21,374.56,6679.0,374.4,374.67,374.21,374.56,6679.0
2023-04-28 12:05:00,374.59,375.28,374.58,374.91,10438.0,374.59,375.28,374.58,374.91,10438.0
2023-04-28 12:10:00,375.09,375.25,374.94,374.94,6470.0,375.09,375.25,374.94,374.94,6470.0
2023-04-28 12:15:00,374.85,374.86,374.34,374.51,3422.0,374.85,374.86,374.34,374.51,3422.0
2023-04-28 12:20:00,374.5,374.92,374.3,374.92,5310.0,374.5,374.92,374.3,374.92,5310.0
2023-04-28 12:25:00,374.82,375.05,374.41,375.05,3667.0,374.82,375.05,374.41,375.05,3667.0
2023-04-28 12:30:00,375.07,375.31,374.75,374.75,3610.0,375.07,375.31,374.75,374.75,3610.0
2023-04-28 12:35:00,374.84,374.96,374.41,374.69,7437.0,374.84,374.96,374.41,374.69,7437.0
2023-04-28 12:40:00,374.6,375.0,374.57,374.7,4021.0,374.6,375.0,374.57,374.7,4021.0
2023-04-28 12:45:00,374.88,375.11,374.78,375.11,6310.0,374.88,375.11,374.78,375.11,6310.0
2023-04-28 12:50:00,375.22,375.51,375.19,375.45,3904.0,375.22,375.51,375.19,375.45,3904.0
2023-04-28 12:55:00,375.42,375.81,375.27,375.73,8129.0,375.42,375.81,375.27,375.73,8129.0
2023-04-28 13:00:00,375.6,375.65,374.61,374.94,7094.0,375.6,375.65,374.61,374.94,7094.0
2023-04-28 13:05:00,374.93,375.67,374.93,375.45,3941.0,374.93,375.67,374.93,375.45,3941.0
2023-04-28 13:10:00,375.54,375.85,375.5,375.79,3517.0,375.54,375.85,375.5,375.79,3517.0
2023-04-28 13:15:00,375.72,375.72,375.25,375.43,19309.0,375.72,375.72,375.25,375.43,19309.0
2023-04-28 13:20:00,375.31,375.37,375.19,375.19,2798.0,375.31,375.37,375.19,375.19,2798.0
2023-04-28 13:25:00,375.18,375.74,375.18,375.61,8358.0,375.18,375.74,375.18,375.61,8358.0
2023-04-28 13:30:00,375.57,375.66,375.19,375.23,5943.0,375.57,375.66,375.19,375.23,5943.0
2023-04-28 13:35:00,375.27,375.29,374.87,375.0,6100.0,375.27,375.29,374.87,375.0,6100.0
2023-04-28 13:40:00,375.12,375.53,375.12,375.34,5044.0,375.12,375.53,375.12,375.34,5044.0
2023-04-28 13:45:00,375.31,375.52,375.15,375.36,2937.0,375.31,375.52,375.15,375.36,2937.0
2023-04-28 13:50:00,375.43,375.89,375.37,375.52,8184.0,375.43,375.89,375.37,375.52,8184.0
2023-04-28 13:55:00,375.35,375.74,375.16,375.74,4178.0,375.35,375.74,375.16,375.74,4178.0
2023-04-28 14:00:00,375.82,376.46,375.82,376.32,4533.0,375.82,376.46,375.82,376.32,4533.0
2023-04-28 14:05:00,376.34,376.35,375.81,375.81,10731.0,376.34,376.35,375.81,375.81,10731.0
2023-04-28 14:10:00,375.77,375.77,375.11,375.3,4742.0,375.77,375.77,375.11,375.3,4742.0
2023-04-28 14:15:00,375.25,376.66,375.25,376.29,9739.0,375.25,376.66,375.25,376.29,9739.0
2023-04-28 14:20:00,376.18,376.18,375.39,375.69,10114.0,376.18,376.18,375.39,375.69,10114.0
2023-04-28 14:25:00,375.78,375.94,375.42,375.84,7553.0,375.78,375.94,375.42,375.84,7553.0
2023-04-28 14:30:00,375.88,376.22,375.66,376.04,7330.0,375.88,376.22,375.66,376.04,7330.0
2023-04-28 14:35:00,375.88,375.94,375.23,375.4,7956.0,375.88,375.94,375.23,375.4,7956.0
2023-04-28 14:40:00,375.4,375.57,375.08,375.3,7521.0,375.4,375.57,375.08,375.3,7521.0
2023-04-28 14:45:00,375.24,375.42,375.02,375.35,4418.0,375.24,375.42,375.02,375.35,4418.0
2023-04-28 14:50:00,375.38,375.56,375.19,375.3,4486.0,375.38,375.56,375.19,375.3,4486.0
2023-04-28 14:55:00,375.18,375.72,375.18,375.63,3301.0,375.18,375.72,375.18,375.63,3301.0
2023-04-28 15:00:00,375.62,376.04,375.54,376.01,10133.0,375.62,376.04,375.54,376.01,10133.0
2023-04-28 15:05:00,376.0,376.1,375.8,376.09,4646.0,376.0,376.1,375.8,376.09,4646.0
2023-04-28 15:10:00,376.08,376.41,376.04,376.3,9372.0,376.08,376.41,376.04,376.3,9372.0
2023-04-28 15:15:00,376.36,376.77,376.3,376.77,3348.0,376.36,376.77,376.3,376.77,3348.0
2023-04-28 15:20:00,376.82,376.92,375.71,375.9,19958.0,376.82,376.92,375.71,375.9,19958.0
2023-04-28 15:25:00,375.99,376.48,375.97,376.31,14275.0,375.99,376.48,375.97,376.31,14275.0
2023-04-28 15:30:00,376.45,376.46,375.92,376.03,11677.0,376.45,376.46,375.92,376.03,11677.0
2023-04-28 15:35:00,375.96,376.34,375.76,375.86,9327.0,375.96,376.34,375.76,375.86,9327.0
2023-04-28 15:40:00,375.93,376.52,375.93,376.38,10720.0,375.93,376.52,375.93,376.38,10720.0
2023-04-28 15:45:00,376.36,376.47,376.08,376.13,14252.0,376.36,376.47,376.08,376.13,14252.0
2023-04-28 15:50:00,376.26,377.43,376.18,377.24,49486.0,376.26,377.43,376.18,377.24,49486.0
2023-04-28 15:55:00,377.23,377.69,377.21,377.64,94113.0,377.23,377.69,377.21,377.64,94113.0
2023-05-01 09:30:00,375.94,376.72,374.0,375.24,56246.0,375.94,376.72,374.0,375.24,56246.0
2023-05-01 09:35:00,375.95,375.95,373.71,374.0,29468.0,375.95,375.95,373.71,374.0,29468.0
2023-05-01 09:40:00,374.0,375.45,374.0,375.04,6950.0,374.0,375.45,374.0,375.04,6950.0
2023-05-01 09:45:00,374.91,375.66,374.34,375.66,8340.0,374.91,375.66,374.34,375.66,8340.0
2023-05-01 09:50:00,375.79,376.32,375.0,376.05,13307.0,375.79,376.32,375.0,376.05,13307.0
2023-05-01 09:55:00,376.02,376.28,375.62,376.0,7636.0,376.02,376.28,375.62,376.0,7636.0
2023-05-01 10:00:00,375.84,375.95,374.72,374.82,12714.0,375.84,375.95,374.72,374.82,12714.0
2023-05-01 10:05:00,374.72,375.65,374.58,375.65,10157.0,374.72,375.65,374.58,375.65,10157.0
2023-05-01 10:10:00,375.69,375.89,374.97,375.05,5059.0,375.69,375.89,374.97,375.05,5059.0
2023-05-01 10:15:00,375.09,375.95,374.94,375.28,11651.0,375.09,375.95,374.94,375.28,11651.0
2023-05-01 10:20:00,375.1,375.46,374.14,374.54,7629.0,375.1,375.46,374.14,374.54,7629.0
2023-05-01 10:25:00,374.6,375.44,374.57,375.29,9595.0,374.6,375.44,374.57,375.29,9595.0
2023-05-01 10:30:00,375.4,375.88,374.68,375.63,9179.0,375.4,375.88,374.68,375.63,9179.0
2023-05-01 10:35:00,375.76,376.07,375.6,375.95,4713.0,375.76,376.07,375.6,375.95,4713.0
2023-05-01 10:40:00,375.86,376.14,375.59,376.02,11151.0,375.86,376.14,375.59,376.02,11151.0
2023-05-01 10:45:00,376.04,376.55,375.85,376.55,4849.0,376.04,376.55,375.85,376.55,4849.0
2023-05-01 10:50:00,376.59,377.08,376.5,376.67,10604.0,376.59,377.08,376.5,376.67,10604.0
2023-05-01 10:55:00,376.59,377.12,376.59,377.03,7200.0,376.59,377.12,376.59,377.03,7200.0
2023-05-01 11:00:00,377.07,377.18,376.52,376.8,10807.0,377.07,377.18,376.52,376.8,10807.0
2023-05-01 11:05:00,376.79,376.97,376.35,376.35,9273.0,376.79,376.97,376.35,376.35,9273.0
2023-05-01 11:10:00,376.35,376.48,375.72,376.1,7761.0,376.35,376.48,375.72,376.1,7761.0
2023-05-01 11:15:00,376.07,376.07,375.11,375.61,10915.0,376.07,376.07,375.11,375.61,10915.0
2023-05-01 11:20:00,375.45,375.77,375.15,375.25,5966.0,375.45,375.77,375.15,375.25,5966.0
2023-05-01 11:25:00,375.16,375.82,375.13,375.66,7571.0,375.16,375.82,375.13,375.66,7571.0
2023-05-01 11:30:00,375.53,375.72,375.38,375.61,4115.0,375.53,375.72,375.38,375.61,4115.0
2023-05-01 11:35:00,375.62,375.9,375.42,375.42,3644.0,375.62,375.9,375.42,375.42,3644.0
2023-05-01 11:40:00,375.37,375.71,375.3,375.67,4162.0,375.37,375.71,375.3,375.67,4162.0
2023-05-01 11:45:00,375.71,375.73,375.41,375.61,5159.0,375.71,375.73,375.41,375.61,5159.0
2023-05-01 11:50:00,375.58,375.75,375.45,375.65,3499.0,375.58,375.75,375.45,375.65,3499.0
2023-05-01 11:55:00,375.49,375.88,375.31,375.83,3213.0,375.49,375.88,375.31,375.83,3213.0
2023-05-01 12:00:00,375.77,376.5,375.77,376.32,5060.0,375.77,376.5,375.77,376.32,5060.0
2023-05-01 12:05:00,376.23,376.33,375.99,376.33,3768.0,376.23,376.33,375.99,376.33,3768.0
2023-05-01 12:10:00,376.34,376.4,376.11,376.36,2661.0,376.34,376.4,376.11,376.36,2661.0
2023-05-01 12:15:00,376.46,376.68,376.37,376.47,4974.0,376.46,376.68,376.37,376.47,4974.0
2023-05-01 12:20:00,376.67,376.74,376.42,376.48,11221.0,376.67,376.74,376.42,376.48,11221.0
2023-05-01 12:25:00,376.46,376.87,376.41,376.87,5278.0,376.46,376.87,376.41,376.87,5278.0
2023-05-01 12:30:00,376.92,377.42,376.92,377.04,4463.0,376.92,377.42,376.92,377.04,4463.0
2023-05-01 12:35:00,376.96,377.5,376.92,377.36,6860.0,376.96,377.5,376.92,377.36,6860.0
2023-05-01 12:40:00,377.37,377.45,377.14,377.14,3050.0,377.37,377.45,377.14,377.14,3050.0
2023-05-01 12:45:00,377.25,377.28,377.06,377.16,6622.0,377.25,377.28,377.06,377.16,6622.0
2023-05-01 12:50:00,377.24,377.53,377.19,377.42,5977.0,377.24,377.53,377.19,377.42,5977.0
2023-05-01 12:55:00,377.5,377.92,377.45,377.85,7054.0,377.5,377.92,377.45,377.85,7054.0
2023-05-01 13:00:00,377.58,377.92,377.5,377.74,6592.0,377.58,377.92,377.5,377.74,6592.0
2023-05-01 13:05:00,377.84,378.03,377.65,377.75,6857.0,377.84,378.03,377.65,377.75,6857.0
2023-05-01 13:10:00,377.7,378.22,377.67,378.22,12477.0,377.7,378.22,377.67,378.22,12477.0
2023-05-01 13:15:00,378.22,378.54,378.05,378.13,5672.0,378.22,378.54,378.05,378.13,5672.0
2023-05-01 13:20:00,378.13,378.61,378.05,378.59,6588.0,378.13,378.61,378.05,378.59,6588.0
2023-05-01 13:25:00,378.54,378.72,378.3,378.31,50620.0,378.54,378.72,378.3,378.31,50620.0
2023-05-01 13:30:00,378.3,378.39,377.9,378.11,62972.0,378.3,378.39,377.9,378.11,62972.0
2023-05-01 13:35:00,377.99,378.05,377.54,378.03,6988.0,377.99,378.05,377.54,378.03,6988.0
2023-05-01 13:40:00,378.09,378.43,377.74,377.94,9109.0,378.09,378.43,377.74,377.94,9109.0
2023-05-01 13:45:00,377.93,378.09,377.69,377.75,5169.0,377.93,378.09,377.69,377.75,5169.0
2023-05-01 13:50:00,377.75,377.81,377.29,377.51,9254.0,377.75,377.81,377.29,377.51,9254.0
2023-05-01 13:55:00,377.46,377.64,377.17,377.38,9501.0,377.46,377.64,377.17,377.38,9501.0
2023-05-01 14:00:00,377.33,377.39,376.89,376.95,7493.0,377.33,377.39,376.89,376.95,7493.0
2023-05-01 14:05:00,376.88,376.96,376.47,376.57,10757.0,376.88,376.96,376.47,376.57,10757.0
2023-05-01 14:10:00,376.7,376.77,376.0,376.08,8592.0,376.7,376.77,376.0,376.08,8592.0
2023-05-01 14:15:00,376.08,376.12,375.84,375.86,18144.0,376.08,376.12,375.84,375.86,18144.0
2023-05-01 14:20:00,375.89,375.96,375.41,375.41,10685.0,375.89,375.96,375.41,375.41,10685.0
2023-05-01 14:25:00,375.34,375.37,374.7,374.79,14242.0,375.34,375.37,374.7,374.79,14242.0
2023-05-01 14:30:00,374.75,375.26,374.64,374.89,18905.0,374.75,375.26,374.64,374.89,18905.0
2023-05-01 14:35:00,374.8,375.19,374.69,375.0,8226.0,374.8,375.19,374.69,375.0,8226.0
2023-05-01 14:40:00,374.95,375.06,374.71,374.85,5161.0,374.95,375.06,374.71,374.85,5161.0
2023-05-01 14:45:00,374.87,375.14,374.78,374.89,10530.0,374.87,375.14,374.78,374.89,10530.0
2023-05-01 14:50:00,374.88,375.15,374.68,374.99,10243.0,374.88,375.15,374.68,374.99,10243.0
2023-05-01 14:55:00,374.96,375.26,374.81,375.0,10393.0,374.96,375.26,374.81,375.0,10393.0
2023-05-01 15:00:00,375.01,375.11,374.47,374.57,11880.0,375.01,375.11,374.47,374.57,11880.0
2023-05-01 15:05:00,374.63,374.84,374.27,374.59,10834.0,374.63,374.84,374.27,374.59,10834.0
2023-05-01 15:10:00,374.58,374.89,374.38,374.53,11649.0,374.58,374.89,374.38,374.53,11649.0
2023-05-01 15:15:00,374.55,374.55,374.19,374.47,6548.0,374.55,374.55,374.19,374.47,6548.0
2023-05-01 15:20:00,374.52,375.05,374.52,374.89,10182.0,374.52,375.05,374.52,374.89,10182.0
2023-05-01 15:25:00,374.93,375.16,374.76,374.87,11165.0,374.93,375.16,374.76,374.87,11165.0
2023-05-01 15:30:00,374.9,375.09,374.69,374.87,11456.0,374.9,375.09,374.69,374.87,11456.0
2023-05-01 15:35:00,374.94,374.94,374.12,374.2,8055.0,374.94,374.94,374.12,374.2,8055.0
2023-05-01 15:40:00,374.18,374.86,374.06,374.67,11649.0,374.18,374.86,374.06,374.67,11649.0
2023-05-01 15:45:00,374.76,375.24,374.68,375.18,12556.0,374.76,375.24,374.68,375.18,12556.0
2023-05-01 15:50:00,375.22,375.38,373.98,374.38,39920.0,375.22,375.38,373.98,374.38,39920.0
2023-05-01 15:55:00,374.24,374.33,373.93,374.15,96107.0,374.24,374.33,373.93,374.15,96107.0
2023-05-02 09:30:00,374.36,375.85,373.37,375.14,41547.0,374.36,375.85,373.37,375.14,41547.0
2023-05-02 09:35:00,375.34,375.8,374.22,374.66,9787.0,375.34,375.8,374.22,374.66,9787.0
2023-05-02 09:40:00,374.63,374.64,373.51,374.0,8900.0,374.63,374.64,373.51,374.0,8900.0
2023-05-02 09:45:00,373.59,375.24,373.59,375.24,6192.0,373.59,375.24,373.59,375.24,6192.0
2023-05-02 09:50:00,375.18,375.25,374.55,374.95,25676.0,375.18,375.25,374.55,374.95,25676.0
2023-05-02 09:55:00,374.67,374.99,374.03,374.77,8882.0,374.67,374.99,374.03,374.77,8882.0
2023-05-02 10:00:00,374.72,374.95,374.0,374.01,16845.0,374.72,374.95,374.0,374.01,16845.0
2023-05-02 10:05:00,373.92,374.24,372.47,372.66,14459.0,373.92,374.24,372.47,372.66,14459.0
2023-05-02 10:10:00,372.66,372.66,371.71,372.08,19667.0,372.66,372.66,371.71,372.08,19667.0
2023-05-02 10:15:00,371.89,372.2,371.64,371.94,12913.0,371.89,372.2,371.64,371.94,12913.0
2023-05-02 10:20:00,371.95,371.95,370.77,370.77,33503.0,371.95,371.95,370.77,370.77,33503.0
2023-05-02 10:25:00,370.84,371.39,370.13,370.4,20952.0,370.84,371.39,370.13,370.4,20952.0
2023-05-02 10:30:00,370.13,370.34,369.36,369.45,19791.0,370.13,370.34,369.36,369.45,19791.0
2023-05-02 10:35:00,369.45,370.32,369.34,369.97,27079.0,369.45,370.32,369.34,369.97,27079.0
2023-05-02 10:40:00,369.78,370.39,369.75,370.34,14782.0,369.78,370.39,369.75,370.34,14782.0
2023-05-02 10:45:00,370.2,370.72,369.82,370.48,15762.0,370.2,370.72,369.82,370.48,15762.0
2023-05-02 10:50:00,370.25,370.42,369.74,370.16,9564.0,370.25,370.42,369.74,370.16,9564.0
2023-05-02 10:55:00,370.15,370.15,369.18,369.22,8174.0,370.15,370.15,369.18,369.22,8174.0
2023-05-02 11:00:00,369.26,369.38,367.84,368.31,9199.0,369.26,369.38,367.84,368.31,9199.0
2023-05-02 11:05:00,368.29,369.27,368.18,369.27,10070.0,368.29,369.27,368.18,369.27,10070.0
2023-05-02 11:10:00,369.28,369.58,368.81,369.04,7062.0,369.28,369.58,368.81,369.04,7062.0
2023-05-02 11:15:00,368.94,369.5,368.8,368.87,10486.0,368.94,369.5,368.8,368.87,10486.0
2023-05-02 11:20:00,369.03,369.25,368.52,368.89,11930.0,369.03,369.25,368.52,368.89,11930.0
2023-05-02 11:25:00,368.89,369.18,368.32,369.17,32490.0,368.89,369.18,368.32,369.17,32490.0
2023-05-02 11:30:00,369.17,369.22,368.46,368.91,12698.0,369.17,369.22,368.46,368.91,12698.0
2023-05-02 11:35:00,369.13,369.5,369.02,369.4,11064.0,369.13,369.5,369.02,369.4,11064.0
2023-05-02 11:40:00,369.42,369.85,369.32,369.68,12071.0,369.42,369.85,369.32,369.68,12071.0
2023-05-02 11:45:00,369.72,370.31,369.71,369.91,14450.0,369.72,370.31,369.71,369.91,14450.0
2023-05-02 11:50:00,369.9,369.95,369.13,369.58,10309.0,369.9,369.95,369.13,369.58,10309.0
2023-05-02 11:55:00,369.59,369.87,369.23,369.55,10957.0,369.59,369.87,369.23,369.55,10957.0
2023-05-02 12:00:00,369.56,369.95,369.2,369.95,5602.0,369.56,369.95,369.2,369.95,5602.0
2023-05-02 12:05:00,369.99,370.19,369.79,369.99,3469.0,369.99,370.19,369.79,369.99,3469.0
2023-05-02 12:10:00,369.98,370.33,369.84,370.33,4241.0,369.98,370.33,369.84,370.33,4241.0
2023-05-02 12:15:00,370.31,370.41,369.47,369.65,10229.0,370.31,370.41,369.47,369.65,10229.0
2023-05-02 12:20:00,369.64,369.81,369.32,369.8,7598.0,369.64,369.81,369.32,369.8,7598.0
2023-05-02 12:25:00,369.92,370.09,369.66,370.01,7690.0,369.92,370.09,369.66,370.01,7690.0
2023-05-02 12:30:00,370.12,370.12,369.85,370.01,4934.0,370.12,370.12,369.85,370.01,4934.0
2023-05-02 12:35:00,369.95,370.37,369.64,369.94,3761.0,369.95,370.37,369.64,369.94,3761.0
2023-05-02 12:40:00,370.01,370.3,369.76,370.19,5366.0,370.01,370.3,369.76,370.19,5366.0
2023-05-02 12:45:00,370.25,370.56,369.94,370.35,7807.0,370.25,370.56,369.94,370.35,7807.0
2023-05-02 12:50:00,370.38,370.65,370.04,370.22,3235.0,370.38,370.65,370.04,370.22,3235.0
2023-05-02 12:55:00,370.1,370.31,369.98,370.21,4370.0,370.1,370.31,369.98,370.21,4370.0
2023-05-02 13:00:00,370.15,370.35,369.71,370.27,3929.0,370.15,370.35,369.71,370.27,3929.0
2023-05-02 13:05:00,370.23,370.79,370.12,370.12,5983.0,370.23,370.79,370.12,370.12,5983.0
2023-05-02 13:10:00,370.09,370.5,370.0,370.0,4434.0,370.09,370.5,370.0,370.0,4434.0
2023-05-02 13:15:00,370.1,370.43,369.97,370.0,4665.0,370.1,370.43,369.97,370.0,4665.0
2023-05-02 13:20:00,369.95,370.39,369.9,370.39,1473.0,369.95,370.39,369.9,370.39,1473.0
2023-05-02 13:25:00,370.54,370.74,370.39,370.39,12323.0,370.54,370.74,370.39,370.39,12323.0
2023-05-02 13:30:00,370.5,370.87,370.41,370.74,4546.0,370.5,370.87,370.41,370.74,4546.0
2023-05-02 13:35:00,370.82,371.61,370.82,371.49,9660.0,370.82,371.61,370.82,371.49,9660.0
2023-05-02 13:40:00,371.59,371.59,371.11,371.2,4470.0,371.59,371.59,371.11,371.2,4470.0
2023-05-02 13:45:00,371.15,371.68,371.08,371.6,6062.0,371.15,371.68,371.08,371.6,6062.0
2023-05-02 13:50:00,371.7,372.17,371.46,371.84,7376.0,371.7,372.17,371.46,371.84,7376.0
2023-05-02 13:55:00,371.91,371.96,371.48,371.8,10407.0,371.91,371.96,371.48,371.8,10407.0
2023-05-02 14:00:00,371.76,371.79,371.11,371.55,5860.0,371.76,371.79,371.11,371.55,5860.0
2023-05-02 14:05:00,371.55,371.75,371.32,371.44,4488.0,371.55,371.75,371.32,371.44,4488.0
2023-05-02 14:10:00,371.48,371.58,370.77,370.95,5546.0,371.48,371.58,370.77,370.95,5546.0
2023-05-02 14:15:00,370.97,371.42,370.95,371.41,6294.0,370.97,371.42,370.95,371.41,6294.0
2023-05-02 14:20:00,371.32,371.46,371.09,371.14,7017.0,371.32,371.46,371.09,371.14,7017.0
2023-05-02 14:25:00,371.21,371.55,371.06,371.45,5503.0,371.21,371.55,371.06,371.45,5503.0
2023-05-02 14:30:00,371.5,371.6,371.26,371.33,5607.0,371.5,371.6,371.26,371.33,5607.0
2023-05-02 14:35:00,371.44,371.94,371.44,371.67,14454.0,371.44,371.94,371.44,371.67,14454.0
2023-05-02 14:40:00,371.72,371.74,371.31,371.69,5746.0,371.72,371.74,371.31,371.69,5746.0
2023-05-02 14:45:00,371.73,372.05,371.73,371.94,5446.0,371.73,372.05,371.73,371.94,5446.0
2023-05-02 14:50:00,371.84,372.07,371.56,371.6,6035.0,371.84,372.07,371.56,371.6,6035.0
2023-05-02 14:55:00,371.55,371.84,371.54,371.81,4008.0,371.55,371.84,371.54,371.81,4008.0
2023-05-02 15:00:00,371.84,371.85,371.18,371.29,5240.0,371.84,371.85,371.18,371.29,5240.0
2023-05-02 15:05:00,371.38,371.54,371.29,371.37,4534.0,371.38,371.54,371.29,371.37,4534.0
2023-05-02 15:10:00,371.34,371.69,371.26,371.28,6823.0,371.34,371.69,371.26,371.28,6823.0
2023-05-02 15:15:00,371.26,371.39,370.51,370.79,9046.0,371.26,371.39,370.51,370.79,9046.0
2023-05-02 15:20:00,370.83,371.04,370.52,370.52,8102.0,370.83,371.04,370.52,370.52,8102.0
2023-05-02 15:25:00,370.63,370.71,370.48,370.6,5461.0,370.63,370.71,370.48,370.6,5461.0
2023-05-02 15:30:00,370.69,370.69,369.72,369.73,17561.0,370.69,370.69,369.72,369.73,17561.0
2023-05-02 15:35:00,369.82,369.86,369.4,369.61,12856.0,369.82,369.86,369.4,369.61,12856.0
2023-05-02 15:40:00,369.63,369.63,368.94,369.15,19221.0,369.63,369.63,368.94,369.15,19221.0
2023-05-02 15:45:00,369.01,369.04,367.94,368.32,37795.0,369.01,369.04,367.94,368.32,37795.0
2023-05-02 15:50:00,368.37,369.11,368.05,369.04,59125.0,368.37,369.11,368.05,369.04,59125.0
2023-05-02 15:55:00,368.99,369.3,368.43,368.61,69912.0,368.99,369.3,368.43,368.61,69912.0
2023-05-03 09:30:00,363.49,364.03,360.26,363.51,112316.0,363.49,364.03,360.26,363.51,112316.0
2023-05-03 09:35:00,363.56,363.67,362.35,362.94,45561.0,363.56,363.67,362.35,362.94,45561.0
2023-05-03 09:40:00,363.01,364.92,362.75,364.75,23721.0,363.01,364.92,362.75,364.75,23721.0
2023-05-03 09:45:00,364.7,365.94,364.7,365.0,31537.0,364.7,365.94,364.7,365.0,31537.0
2023-05-03 09:50:00,365.08,365.93,364.77,365.05,33965.0,365.08,365.93,364.77,365.05,33965.0
2023-05-03 09:55:00,364.96,365.96,364.96,365.54,11251.0,364.96,365.96,364.96,365.54,11251.0
2023-05-03 10:00:00,365.54,365.81,365.02,365.81,12175.0,365.54,365.81,365.02,365.81,12175.0
2023-05-03 10:05:00,365.69,365.71,365.29,365.42,7670.0,365.69,365.71,365.29,365.42,7670.0
2023-05-03 10:10:00,365.38,365.51,364.38,364.4,15878.0,365.38,365.51,364.38,364.4,15878.0
2023-05-03 10:15:00,364.24,364.34,363.17,363.24,33576.0,364.24,364.34,363.17,363.24,33576.0
2023-05-03 10:20:00,363.27,363.38,360.26,360.33,55081.0,363.27,363.38,360.26,360.33,55081.0
2023-05-03 10:25:00,360.36,360.36,358.01,358.22,57768.0,360.36,360.36,358.01,358.22,57768.0
2023-05-03 10:30:00,358.22,361.03,357.56,360.16,73576.0,358.22,361.03,357.56,360.16,73576.0
2023-05-03 10:35:00,360.05,361.11,359.71,360.91,35584.0,360.05,361.11,359.71,360.91,35584.0
2023-05-03 10:40:00,360.92,361.85,360.36,360.9,21555.0,360.92,361.85,360.36,360.9,21555.0
2023-05-03 10:45:00,360.99,361.67,360.68,361.53,14730.0,360.99,361.67,360.68,361.53,14730.0
2023-05-03 10:50:00,361.74,361.98,360.39,360.39,10644.0,361.74,361.98,360.39,360.39,10644.0
2023-05-03 10:55:00,360.43,360.96,360.04,360.34,41144.0,360.43,360.96,360.04,360.34,41144.0
2023-05-03 11:00:00,360.37,360.58,359.34,359.52,21065.0,360.37,360.58,359.34,359.52,21065.0
2023-05-03 11:05:00,359.55,359.63,359.03,359.15,15126.0,359.55,359.63,359.03,359.15,15126.0
2023-05-03 11:10:00,359.21,359.42,358.43,358.62,31081.0,359.21,359.42,358.43,358.62,31081.0
2023-05-03 11:15:00,358.55,359.28,358.5,358.99,19114.0,358.55,359.28,358.5,358.99,19114.0
2023-05-03 11:20:00,358.93,359.13,358.19,358.26,19541.0,358.93,359.13,358.19,358.26,19541.0
2023-05-03 11:25:00,358.24,358.43,357.11,357.24,43539.0,358.24,358.43,357.11,357.24,43539.0
2023-05-03 11:30:00,357.2,357.2,356.1,356.17,50322.0,357.2,357.2,356.1,356.17,50322.0
2023-05-03 11:35:00,356.19,357.08,355.95,356.7,58546.0,356.19,357.08,355.95,356.7,58546.0
2023-05-03 11:40:00,356.71,357.04,356.53,356.75,43926.0,356.71,357.04,356.53,356.75,43926.0
2023-05-03 11:45:00,356.81,357.27,356.56,356.84,39457.0,356.81,357.27,356.56,356.84,39457.0
2023-05-03 11:50:00,356.88,357.17,355.8,355.87,24699.0,356.88,357.17,355.8,355.87,24699.0
2023-05-03 11:55:00,355.94,356.48,355.25,355.57,48883.0,355.94,356.48,355.25,355.57,48883.0
2023-05-03 12:00:00,355.59,355.6,354.51,354.51,57265.0,355.59,355.6,354.51,354.51,57265.0
2023-05-03 12:05:00,354.52,354.6,352.52,352.57,63574.0,354.52,354.6,352.52,352.57,63574.0
2023-05-03 12:10:00,352.61,352.7,351.61,352.05,69350.0,352.61,352.7,351.61,352.05,69350.0
2023-05-03 12:15:00,351.92,352.05,350.7,351.03,126076.0,351.92,352.05,350.7,351.03,126076.0
2023-05-03 12:20:00,351.03,353.08,350.95,353.07,61572.0,351.03,353.08,350.95,353.07,61572.0
2023-05-03 12:25:00,353.1,353.69,352.87,353.67,55734.0,353.1,353.69,352.87,353.67,55734.0
2023-05-03 12:30:00,353.56,353.89,352.68,353.8,39880.0,353.56,353.89,352.68,353.8,39880.0
2023-05-03 12:35:00,353.78,354.0,352.65,352.71,55703.0,353.78,354.0,352.65,352.71,55703.0
2023-05-03 12:40:00,352.73,353.6,352.49,353.12,46066.0,352.73,353.6,352.49,353.12,46066.0
2023-05-03 12:45:00,353.15,354.14,353.15,354.03,24421.0,353.15,354.14,353.15,354.03,24421.0
2023-05-03 12:50:00,353.99,354.95,353.93,354.36,33143.0,353.99,354.95,353.93,354.36,33143.0
2023-05-03 12:55:00,354.29,355.04,354.08,355.04,20084.0,354.29,355.04,354.08,355.04,20084.0
2023-05-03 13:00:00,355.05,355.13,354.43,354.63,21486.0,355.05,355.13,354.43,354.63,21486.0
2023-05-03 13:05:00,354.6,354.72,354.27,354.32,33065.0,354.6,354.72,354.27,354.32,33065.0
2023-05-03 13:10:00,354.48,354.66,353.54,353.75,24295.0,354.48,354.66,353.54,353.75,24295.0
2023-05-03 13:15:00,353.78,354.12,353.52,353.61,82471.0,353.78,354.12,353.52,353.61,82471.0
2023-05-03 13:20:00,353.71,353.91,352.69,353.08,21531.0,353.71,353.91,352.69,353.08,21531.0
2023-05-03 13:25:00,353.18,353.28,352.18,352.92,34650.0,353.18,353.28,352.18,352.92,34650.0
2023-05-03 13:30:00,353.0,353.21,352.56,352.83,20821.0,353.0,353.21,352.56,352.83,20821.0
2023-05-03 13:35:00,352.91,353.09,352.7,352.87,38237.0,352.91,353.09,352.7,352.87,38237.0
2023-05-03 13:40:00,352.86,353.14,352.56,352.61,23315.0,352.86,353.14,352.56,352.61,23315.0
2023-05-03 13:45:00,352.63,353.03,352.01,352.32,15529.0,352.63,353.03,352.01,352.32,15529.0
2023-05-03 13:50:00,352.27,352.67,352.13,352.55,15692.0,352.27,352.67,352.13,352.55,15692.0
2023-05-03 13:55:00,352.53,353.6,352.31,353.15,22718.0,352.53,353.6,352.31,353.15,22718.0
2023-05-03 14:00:00,353.15,354.61,352.15,352.7,31716.0,353.15,354.61,352.15,352.7,31716.0
2023-05-03 14:05:00,352.7,352.74,351.31,351.66,28804.0,352.7,352.74,351.31,351.66,28804.0
2023-05-03 14:10:00,351.52,351.69,349.76,350.54,91779.0,351.52,351.69,349.76,350.54,91779.0
2023-05-03 14:15:00,350.75,351.39,350.16,351.04,45370.0,350.75,351.39,350.16,351.04,45370.0
2023-05-03 14:20:00,351.1,351.92,350.51,351.1,44917.0,351.1,351.92,350.51,351.1,44917.0
2023-05-03 14:25:00,351.11,351.94,350.56,350.84,44595.0,351.11,351.94,350.56,350.84,44595.0
2023-05-03 14:30:00,350.87,351.15,350.02,350.35,46019.0,350.87,351.15,350.02,350.35,46019.0
2023-05-03 14:35:00,350.2,351.76,349.12,351.0,93108.0,350.2,351.76,349.12,351.0,93108.0
2023-05-03 14:40:00,351.0,352.39,349.79,350.1,91749.0,351.0,352.39,349.79,350.1,91749.0
2023-05-03 14:45:00,350.19,351.09,349.6,349.76,49848.0,350.19,351.09,349.6,349.76,49848.0
2023-05-03 14:50:00,349.59,350.26,348.55,349.61,86535.0,349.59,350.26,348.55,349.61,86535.0
2023-05-03 14:55:00,349.72,351.1,349.4,350.22,82223.0,349.72,351.1,349.4,350.22,82223.0
2023-05-03 15:00:00,350.16,350.57,348.75,348.86,45010.0,350.16,350.57,348.75,348.86,45010.0
2023-05-03 15:05:00,348.86,349.65,345.87,345.87,95618.0,348.86,349.65,345.87,345.87,95618.0
2023-05-03 15:10:00,345.87,345.96,344.23,345.33,109364.0,345.87,345.96,344.23,345.33,109364.0
2023-05-03 15:15:00,345.17,346.14,344.82,345.81,71690.0,345.17,346.14,344.82,345.81,71690.0
2023-05-03 15:20:00,345.8,346.58,344.78,345.98,65020.0,345.8,346.58,344.78,345.98,65020.0
2023-05-03 15:25:00,346.03,346.65,345.19,345.64,88426.0,346.03,346.65,345.19,345.64,88426.0
2023-05-03 15:30:00,345.56,345.76,344.75,345.5,59377.0,345.56,345.76,344.75,345.5,59377.0
2023-05-03 15:35:00,345.54,345.62,344.8,345.21,60479.0,345.54,345.62,344.8,345.21,60479.0
2023-05-03 15:40:00,345.16,346.12,344.76,345.75,69439.0,345.16,346.12,344.76,345.75,69439.0
2023-05-03 15:45:00,345.66,346.06,344.78,344.89,122446.0,345.66,346.06,344.78,344.89,122446.0
2023-05-03 15:50:00,344.82,345.91,344.77,345.31,182486.0,344.82,345.91,344.77,345.31,182486.0
2023-05-03 15:55:00,345.37,345.62,344.89,345.25,198628.0,345.37,345.62,344.89,345.25,198628.0
2023-05-04 09:30:00,347.97,348.0,341.78,343.17,162205.0,347.97,348.0,341.78,343.17,162205.0
2023-05-04 09:35:00,343.17,345.24,343.17,343.53,55708.0,343.17,345.24,343.17,343.53,55708.0
2023-05-04 09:40:00,343.65,344.01,340.75,340.86,73345.0,343.65,344.01,340.75,340.86,73345.0
2023-05-04 09:45:00,340.77,341.0,340.01,340.59,71778.0,340.77,341.0,340.01,340.59,71778.0
2023-05-04 09:50:00,340.63,341.15,339.8,340.19,123709.0,340.63,341.15,339.8,340.19,123709.0
2023-05-04 09:55:00,340.15,340.61,338.99,339.54,64786.0,340.15,340.61,338.99,339.54,64786.0
2023-05-04 10:00:00,339.45,340.81,338.85,340.52,142029.0,339.45,340.81,338.85,340.52,142029.0
2023-05-04 10:05:00,340.48,340.78,339.74,339.78,56325.0,340.48,340.78,339.74,339.78,56325.0
2023-05-04 10:10:00,339.75,339.75,337.85,337.88,59468.0,339.75,339.75,337.85,337.88,59468.0
2023-05-04 10:15:00,337.8,338.57,337.13,337.81,59850.0,337.8,338.57,337.13,337.81,59850.0
2023-05-04 10:20:00,337.9,338.16,337.48,337.87,41339.0,337.9,338.16,337.48,337.87,41339.0
2023-05-04 10:25:00,337.88,338.04,337.07,337.13,59171.0,337.88,338.04,337.07,337.13,59171.0
2023-05-04 10:30:00,337.17,337.89,336.97,337.61,56619.0,337.17,337.89,336.97,337.61,56619.0
2023-05-04 10:35:00,337.59,337.85,337.03,337.44,47603.0,337.59,337.85,337.03,337.44,47603.0
2023-05-04 10:40:00,337.4,337.74,337.03,337.43,37099.0,337.4,337.74,337.03,337.43,37099.0
2023-05-04 10:45:00,337.44,338.21,337.15,337.29,69153.0,337.44,338.21,337.15,337.29,69153.0
2023-05-04 10:50:00,337.2,337.68,337.09,337.64,53257.0,337.2,337.68,337.09,337.64,53257.0
2023-05-04 10:55:00,337.69,338.2,337.17,337.38,45541.0,337.69,338.2,337.17,337.38,45541.0
2023-05-04 11:00:00,337.37,337.46,336.3,336.59,64974.0,337.37,337.46,336.3,336.59,64974.0
2023-05-04 11:05:00,336.6,337.28,336.16,337.25,44458.0,336.6,337.28,336.16,337.25,44458.0
2023-05-04 11:10:00,337.41,337.66,336.79,337.09,40374.0,337.41,337.66,336.79,337.09,40374.0
2023-05-04 11:15:00,337.13,337.85,337.0,337.43,45788.0,337.13,337.85,337.0,337.43,45788.0
2023-05-04 11:20:00,337.42,337.43,336.67,336.68,16570.0,337.42,337.43,336.67,336.68,16570.0
2023-05-04 11:25:00,336.79,337.05,336.36,336.47,27120.0,336.79,337.05,336.36,336.47,27120.0
2023-05-04 11:30:00,336.49,336.7,335.82,336.34,42625.0,336.49,336.7,335.82,336.34,42625.0
2023-05-04 11:35:00,336.29,336.52,335.97,336.31,22433.0,336.29,336.52,335.97,336.31,22433.0
2023-05-04 11:40:00,336.31,336.94,336.13,336.13,99684.0,336.31,336.94,336.13,336.13,99684.0
2023-05-04 11:45:00,336.08,336.34,335.74,335.84,19186.0,336.08,336.34,335.74,335.84,19186.0
2023-05-04 11:50:00,335.83,336.0,335.62,335.73,23915.0,335.83,336.0,335.62,335.73,23915.0
2023-05-04 11:55:00,335.68,336.0,335.52,335.54,56879.0,335.68,336.0,335.52,335.54,56879.0
2023-05-04 12:00:00,335.57,335.66,335.01,335.11,27482.0,335.57,335.66,335.01,335.11,27482.0
2023-05-04 12:05:00,335.11,335.12,334.16,334.47,42245.0,335.11,335.12,334.16,334.47,42245.0
2023-05-04 12:10:00,334.35,334.4,333.88,334.15,38526.0,334.35,334.4,333.88,334.15,38526.0
2023-05-04 12:15:00,334.12,334.38,333.7,333.76,31507.0,334.12,334.38,333.7,333.76,31507.0
2023-05-04 12:20:00,333.8,335.15,333.74,335.0,34877.0,333.8,335.15,333.74,335.0,34877.0
2023-05-04 12:25:00,334.91,334.92,333.76,333.92,43199.0,334.91,334.92,333.76,333.92,43199.0
2023-05-04 12:30:00,333.94,334.07,333.06,333.4,108701.0,333.94,334.07,333.06,333.4,108701.0
2023-05-04 12:35:00,333.5,334.03,333.1,333.11,45022.0,333.5,334.03,333.1,333.11,45022.0
2023-05-04 12:40:00,333.13,333.3,332.84,333.11,37986.0,333.13,333.3,332.84,333.11,37986.0
2023-05-04 12:45:00,333.11,334.08,332.93,333.96,55438.0,333.11,334.08,332.93,333.96,55438.0
2023-05-04 12:50:00,333.95,334.03,333.77,333.87,30229.0,333.95,334.03,333.77,333.87,30229.0
2023-05-04 12:55:00,333.91,334.06,333.81,333.95,38195.0,333.91,334.06,333.81,333.95,38195.0
2023-05-04 13:00:00,333.98,334.39,333.7,334.06,91220.0,333.98,334.39,333.7,334.06,91220.0
2023-05-04 13:05:00,334.03,334.43,333.92,334.13,34727.0,334.03,334.43,333.92,334.13,34727.0
2023-05-04 13:10:00,334.03,334.25,333.81,334.06,104941.0,334.03,334.25,333.81,334.06,104941.0
2023-05-04 13:15:00,334.05,335.16,333.93,334.92,68867.0,334.05,335.16,333.93,334.92,68867.0
2023-05-04 13:20:00,335.0,336.44,334.64,336.28,43121.0,335.0,336.44,334.64,336.28,43121.0
2023-05-04 13:25:00,336.28,337.09,335.85,337.03,47571.0,336.28,337.09,335.85,337.03,47571.0
2023-05-04 13:30:00,337.15,337.39,337.11,337.24,35109.0,337.15,337.39,337.11,337.24,35109.0
2023-05-04 13:35:00,337.27,337.72,336.09,336.17,35736.0,337.27,337.72,336.09,336.17,35736.0
2023-05-04 13:40:00,336.11,336.11,335.94,336.01,10904.0,336.11,336.11,335.94,336.01,10904.0
2023-05-04 13:45:00,335.98,336.26,335.77,336.25,16646.0,335.98,336.26,335.77,336.25,16646.0
2023-05-04 13:50:00,336.25,337.14,336.06,336.85,19743.0,336.25,337.14,336.06,336.85,19743.0
2023-05-04 13:55:00,336.92,336.95,336.5,336.85,18897.0,336.92,336.95,336.5,336.85,18897.0
2023-05-04 14:00:00,336.88,337.54,336.52,337.07,22274.0,336.88,337.54,336.52,337.07,22274.0
2023-05-04 14:05:00,337.2,337.28,336.18,336.62,20384.0,337.2,337.28,336.18,336.62,20384.0
2023-05-04 14:10:00,336.53,336.56,335.91,336.02,10446.0,336.53,336.56,335.91,336.02,10446.0
2023-05-04 14:15:00,336.02,336.42,335.91,336.36,12725.0,336.02,336.42,335.91,336.36,12725.0
2023-05-04 14:20:00,336.41,336.94,335.89,335.99,22201.0,336.41,336.94,335.89,335.99,22201.0
2023-05-04 14:25:00,336.06,336.13,335.22,335.23,15215.0,336.06,336.13,335.22,335.23,15215.0
2023-05-04 14:30:00,335.23,335.35,334.61,334.61,14692.0,335.23,335.35,334.61,334.61,14692.0
2023-05-04 14:35:00,334.63,335.45,334.58,334.78,24270.0,334.63,335.45,334.58,334.78,24270.0
2023-05-04 14:40:00,334.69,335.23,334.68,334.91,17629.0,334.69,335.23,334.68,334.91,17629.0
2023-05-04 14:45:00,334.81,334.91,334.38,334.74,18497.0,334.81,334.91,334.38,334.74,18497.0
2023-05-04 14:50:00,334.73,335.0,334.58,335.0,13099.0,334.73,335.0,334.58,335.0,13099.0
2023-05-04 14:55:00,335.05,335.79,334.91,335.68,13679.0,335.05,335.79,334.91,335.68,13679.0
2023-05-04 15:00:00,335.64,335.66,335.2,335.6,27343.0,335.64,335.66,335.2,335.6,27343.0
2023-05-04 15:05:00,335.53,336.04,335.52,335.64,34939.0,335.53,336.04,335.52,335.64,34939.0
2023-05-04 15:10:00,335.63,335.64,334.45,334.45,22808.0,335.63,335.64,334.45,334.45,22808.0
2023-05-04 15:15:00,334.4,334.93,334.02,334.85,94835.0,334.4,334.93,334.02,334.85,94835.0
2023-05-04 15:20:00,334.85,335.01,334.33,334.97,76894.0,334.85,335.01,334.33,334.97,76894.0
2023-05-04 15:25:00,335.04,335.14,334.57,334.85,36360.0,335.04,335.14,334.57,334.85,36360.0
2023-05-04 15:30:00,334.82,336.39,334.81,336.2,68955.0,334.82,336.39,334.81,336.2,68955.0
2023-05-04 15:35:00,336.19,336.81,336.08,336.73,38546.0,336.19,336.81,336.08,336.73,38546.0
2023-05-04 15:40:00,336.73,336.79,335.94,335.94,70236.0,336.73,336.79,335.94,335.94,70236.0
2023-05-04 15:45:00,335.94,336.44,335.67,336.3,68213.0,335.94,336.44,335.67,336.3,68213.0
2023-05-04 15:50:00,336.27,336.53,335.4,335.53,137146.0,336.27,336.53,335.4,335.53,137146.0
2023-05-04 15:55:00,335.57,335.98,335.26,335.86,227422.0,335.57,335.98,335.26,335.86,227422.0
2023-05-05 09:30:00,338.98,340.39,338.03,339.17,71655.0,338.98,340.39,338.03,339.17,71655.0
2023-05-05 09:35:00,338.98,340.14,338.93,339.7,46396.0,338.98,340.14,338.93,339.7,46396.0
2023-05-05 09:40:00,339.82,340.15,339.27,339.6,48818.0,339.82,340.15,339.27,339.6,48818.0
2023-05-05 09:45:00,339.77,340.1,339.48,339.8,46497.0,339.77,340.1,339.48,339.8,46497.0
2023-05-05 09:50:00,339.97,340.88,339.92,340.47,45066.0,339.97,340.88,339.92,340.47,45066.0
2023-05-05 09:55:00,340.46,341.51,340.23,341.43,31432.0,340.46,341.51,340.23,341.43,31432.0
2023-05-05 10:00:00,341.59,342.32,341.29,341.75,38994.0,341.59,342.32,341.29,341.75,38994.0
2023-05-05 10:05:00,341.78,343.24,341.62,342.98,42646.0,341.78,343.24,341.62,342.98,42646.0
2023-05-05 10:10:00,343.05,343.3,342.73,342.98,39095.0,343.05,343.3,342.73,342.98,39095.0
2023-05-05 10:15:00,343.05,343.28,342.62,343.17,27277.0,343.05,343.28,342.62,343.17,27277.0
2023-05-05 10:20:00,343.24,343.82,342.97,343.82,45134.0,343.24,343.82,342.97,343.82,45134.0
2023-05-05 10:25:00,343.88,344.9,343.82,344.26,74873.0,343.88,344.9,343.82,344.26,74873.0
2023-05-05 10:30:00,344.26,344.69,343.83,344.32,49033.0,344.26,344.69,343.83,344.32,49033.0
2023-05-05 10:35:00,344.32,345.25,344.31,345.23,47320.0,344.32,345.25,344.31,345.23,47320.0
2023-05-05 10:40:00,345.21,345.42,344.82,344.92,48467.0,345.21,345.42,344.82,344.92,48467.0
2023-05-05 10:45:00,344.92,345.19,344.52,344.96,53115.0,344.92,345.19,344.52,344.96,53115.0
2023-05-05 10:50:00,344.96,345.02,343.93,344.0,22493.0,344.96,345.02,343.93,344.0,22493.0
2023-05-05 10:55:00,343.93,344.12,343.24,343.96,43474.0,343.93,344.12,343.24,343.96,43474.0
2023-05-05 11:00:00,344.09,344.28,343.94,344.01,17804.0,344.09,344.28,343.94,344.01,17804.0
2023-05-05 11:05:00,344.02,344.69,343.93,344.29,21641.0,344.02,344.69,343.93,344.29,21641.0
2023-05-05 11:10:00,344.29,344.72,344.1,344.72,15021.0,344.29,344.72,344.1,344.72,15021.0
2023-05-05 11:15:00,344.63,344.68,344.15,344.24,31307.0,344.63,344.68,344.15,344.24,31307.0
2023-05-05 11:20:00,344.22,344.43,343.85,344.21,14583.0,344.22,344.43,343.85,344.21,14583.0
2023-05-05 11:25:00,344.19,345.4,344.02,345.35,24291.0,344.19,345.4,344.02,345.35,24291.0
2023-05-05 11:30:00,345.35,345.69,344.91,344.95,14688.0,345.35,345.69,344.91,344.95,14688.0
2023-05-05 11:35:00,344.88,345.29,344.66,345.28,14791.0,344.88,345.29,344.66,345.28,14791.0
2023-05-05 11:40:00,345.25,345.6,345.05,345.55,10551.0,345.25,345.6,345.05,345.55,10551.0
2023-05-05 11:45:00,345.6,346.0,345.2,345.25,13946.0,345.6,346.0,345.2,345.25,13946.0
2023-05-05 11:50:00,345.28,345.66,345.24,345.53,24361.0,345.28,345.66,345.24,345.53,24361.0
2023-05-05 11:55:00,345.52,345.75,345.27,345.71,16952.0,345.52,345.75,345.27,345.71,16952.0
2023-05-05 12:00:00,345.76,346.0,345.64,345.99,15144.0,345.76,346.0,345.64,345.99,15144.0
2023-05-05 12:05:00,345.87,345.94,345.43,345.54,14312.0,345.87,345.94,345.43,345.54,14312.0
2023-05-05 12:10:00,345.68,345.84,345.42,345.48,13190.0,345.68,345.84,345.42,345.48,13190.0
2023-05-05 12:15:00,345.47,345.47,345.18,345.2,9875.0,345.47,345.47,345.18,345.2,9875.0
2023-05-05 12:20:00,345.18,345.7,345.18,345.6,10337.0,345.18,345.7,345.18,345.6,10337.0
2023-05-05 12:25:00,345.6,345.7,345.14,345.63,16102.0,345.6,345.7,345.14,345.63,16102.0
2023-05-05 12:30:00,345.66,346.33,345.56,346.04,9363.0,345.66,346.33,345.56,346.04,9363.0
2023-05-05 12:35:00,346.03,346.16,345.71,346.02,9526.0,346.03,346.16,345.71,346.02,9526.0
2023-05-05 12:40:00,345.96,346.31,345.82,346.14,10428.0,345.96,346.31,345.82,346.14,10428.0
2023-05-05 12:45:00,346.13,346.15,345.47,345.61,13813.0,346.13,346.15,345.47,345.61,13813.0
2023-05-05 12:50:00,345.61,346.0,345.61,345.89,9770.0,345.61,346.0,345.61,345.89,9770.0
2023-05-05 12:55:00,345.86,346.47,345.76,346.31,8429.0,345.86,346.47,345.76,346.31,8429.0
2023-05-05 13:00:00,346.29,346.67,346.26,346.58,6654.0,346.29,346.67,346.26,346.58,6654.0
2023-05-05 13:05:00,346.57,346.91,346.29,346.85,11935.0,346.57,346.91,346.29,346.85,11935.0
2023-05-05 13:10:00,346.87,347.2,346.86,347.19,12855.0,346.87,347.2,346.86,347.19,12855.0
2023-05-05 13:15:00,347.12,347.21,346.69,346.77,15822.0,347.12,347.21,346.69,346.77,15822.0
2023-05-05 13:20:00,346.9,347.36,346.87,346.91,15816.0,346.9,347.36,346.87,346.91,15816.0
2023-05-05 13:25:00,346.92,347.03,346.5,347.03,21823.0,346.92,347.03,346.5,347.03,21823.0
2023-05-05 13:30:00,347.05,347.08,346.83,346.93,11703.0,347.05,347.08,346.83,346.93,11703.0
2023-05-05 13:35:00,346.95,347.03,346.6,346.67,11351.0,346.95,347.03,346.6,346.67,11351.0
2023-05-05 13:40:00,346.63,346.91,346.45,346.89,12951.0,346.63,346.91,346.45,346.89,12951.0
2023-05-05 13:45:00,346.91,347.24,346.76,347.07,23660.0,346.91,347.24,346.76,347.07,23660.0
2023-05-05 13:50:00,347.02,347.25,346.82,347.08,19339.0,347.02,347.25,346.82,347.08,19339.0
2023-05-05 13:55:00,347.17,347.27,346.96,347.21,8072.0,347.17,347.27,346.96,347.21,8072.0
2023-05-05 14:00:00,347.19,347.3,347.06,347.18,26263.0,347.19,347.3,347.06,347.18,26263.0
2023-05-05 14:05:00,347.13,347.28,346.9,346.99,12669.0,347.13,347.28,346.9,346.99,12669.0
2023-05-05 14:10:00,347.04,347.08,346.72,346.81,15984.0,347.04,347.08,346.72,346.81,15984.0
2023-05-05 14:15:00,346.83,347.02,346.61,346.98,24096.0,346.83,347.02,346.61,346.98,24096.0
2023-05-05 14:20:00,347.01,347.6,347.01,347.46,29536.0,347.01,347.6,347.01,347.46,29536.0
2023-05-05 14:25:00,347.49,348.39,347.49,348.03,20359.0,347.49,348.39,347.49,348.03,20359.0
2023-05-05 14:30:00,348.05,348.39,347.87,348.1,18903.0,348.05,348.39,347.87,348.1,18903.0
2023-05-05 14:35:00,348.09,348.1,347.84,348.03,7562.0,348.09,348.1,347.84,348.03,7562.0
2023-05-05 14:40:00,348.04,348.75,348.01,348.68,19126.0,348.04,348.75,348.01,348.68,19126.0
2023-05-05 14:45:00,348.72,348.77,348.54,348.62,12458.0,348.72,348.77,348.54,348.62,12458.0
2023-05-05 14:50:00,348.6,349.12,348.52,348.74,32607.0,348.6,349.12,348.52,348.74,32607.0
2023-05-05 14:55:00,348.71,349.21,348.52,348.54,22738.0,348.71,349.21,348.52,348.54,22738.0
2023-05-05 15:00:00,348.59,348.77,348.28,348.77,14447.0,348.59,348.77,348.28,348.77,14447.0
2023-05-05 15:05:00,348.69,349.43,348.5,349.33,33494.0,348.69,349.43,348.5,349.33,33494.0
2023-05-05 15:10:00,349.37,349.55,349.19,349.21,15888.0,349.37,349.55,349.19,349.21,15888.0
2023-05-05 15:15:00,349.2,349.25,348.88,348.9,22356.0,349.2,349.25,348.88,348.9,22356.0
2023-05-05 15:20:00,348.91,349.26,348.85,349.09,38393.0,348.91,349.26,348.85,349.09,38393.0
2023-05-05 15:25:00,349.06,349.33,349.03,349.18,27281.0,349.06,349.33,349.03,349.18,27281.0
2023-05-05 15:30:00,349.18,349.28,348.88,349.04,30290.0,349.18,349.28,348.88,349.04,30290.0
2023-05-05 15:35:00,349.0,349.33,348.86,349.11,37247.0,349.0,349.33,348.86,349.11,37247.0
2023-05-05 15:40:00,349.04,349.23,348.9,349.17,36544.0,349.04,349.23,348.9,349.17,36544.0
2023-05-05 15:45:00,349.17,349.2,348.78,348.92,53884.0,349.17,349.2,348.78,348.92,53884.0
2023-05-05 15:50:00,348.91,348.91,347.96,348.22,101223.0,348.91,348.91,347.96,348.22,101223.0
2023-05-05 15:55:00,348.23,348.6,348.08,348.48,177022.0,348.23,348.6,348.08,348.48,177022.0
2023-05-08 09:30:00,348.21,350.48,347.51,347.84,96327.0,348.21,350.48,347.51,347.84,96327.0
2023-05-08 09:35:00,347.84,348.0,344.78,344.79,38868.0,347.84,348.0,344.78,344.79,38868.0
2023-05-08 09:40:00,344.81,345.17,341.54,341.68,83074.0,344.81,345.17,341.54,341.68,83074.0
2023-05-08 09:45:00,341.91,344.13,341.91,343.17,37783.0,341.91,344.13,341.91,343.17,37783.0
2023-05-08 09:50:00,343.12,343.25,341.8,342.04,19566.0,343.12,343.25,341.8,342.04,19566.0
2023-05-08 09:55:00,342.13,343.01,342.06,342.9,19904.0,342.13,343.01,342.06,342.9,19904.0
2023-05-08 10:00:00,342.91,343.0,341.81,341.94,27771.0,342.91,343.0,341.81,341.94,27771.0
2023-05-08 10:05:00,341.89,343.04,341.82,342.27,21289.0,341.89,343.04,341.82,342.27,21289.0
2023-05-08 10:10:00,342.13,342.31,341.53,341.7,24434.0,342.13,342.31,341.53,341.7,24434.0
2023-05-08 10:15:00,341.67,342.5,341.6,342.37,22900.0,341.67,342.5,341.6,342.37,22900.0
2023-05-08 10:20:00,342.41,342.99,342.13,342.76,19331.0,342.41,342.99,342.13,342.76,19331.0
2023-05-08 10:25:00,342.62,343.05,342.39,342.77,26881.0,342.62,343.05,342.39,342.77,26881.0
2023-05-08 10:30:00,342.85,343.69,342.69,343.11,22757.0,342.85,343.69,342.69,343.11,22757.0
2023-05-08 10:35:00,343.08,343.33,342.13,343.0,14358.0,343.08,343.33,342.13,343.0,14358.0
2023-05-08 10:40:00,342.89,342.97,342.5,342.59,8883.0,342.89,342.97,342.5,342.59,8883.0
2023-05-08 10:45:00,342.62,343.02,342.54,342.82,13145.0,342.62,343.02,342.54,342.82,13145.0
2023-05-08 10:50:00,342.84,342.93,342.1,342.35,16913.0,342.84,342.93,342.1,342.35,16913.0
2023-05-08 10:55:00,342.31,342.5,341.85,341.85,12811.0,342.31,342.5,341.85,341.85,12811.0
2023-05-08 11:00:00,341.97,342.34,341.78,341.96,17857.0,341.97,342.34,341.78,341.96,17857.0
2023-05-08 11:05:00,341.95,342.06,341.8,341.97,19513.0,341.95,342.06,341.8,341.97,19513.0
2023-05-08 11:10:00,341.94,342.17,341.85,342.0,21413.0,341.94,342.17,341.85,342.0,21413.0
2023-05-08 11:15:00,341.92,342.01,341.37,341.97,31289.0,341.92,342.01,341.37,341.97,31289.0
2023-05-08 11:20:00,341.97,342.06,341.74,341.75,9171.0,341.97,342.06,341.74,341.75,9171.0
2023-05-08 11:25:00,341.67,341.67,341.0,341.1,25122.0,341.67,341.67,341.0,341.1,25122.0
2023-05-08 11:30:00,341.1,341.64,340.76,341.28,24211.0,341.1,341.64,340.76,341.28,24211.0
2023-05-08 11:35:00,341.19,341.68,341.15,341.54,12834.0,341.19,341.68,341.15,341.54,12834.0
2023-05-08 11:40:00,341.47,342.62,341.39,342.51,20836.0,341.47,342.62,341.39,342.51,20836.0
2023-05-08 11:45:00,342.44,342.76,342.39,342.49,19146.0,342.44,342.76,342.39,342.49,19146.0
2023-05-08 11:50:00,342.42,342.88,342.41,342.76,19510.0,342.42,342.88,342.41,342.76,19510.0
2023-05-08 11:55:00,342.69,343.57,342.68,343.37,31833.0,342.69,343.57,342.68,343.37,31833.0
2023-05-08 12:00:00,343.37,343.48,342.81,342.81,10496.0,343.37,343.48,342.81,342.81,10496.0
2023-05-08 12:05:00,342.82,342.93,342.63,342.8,13370.0,342.82,342.93,342.63,342.8,13370.0
2023-05-08 12:10:00,342.74,342.82,342.35,342.35,6979.0,342.74,342.82,342.35,342.35,6979.0
2023-05-08 12:15:00,342.38,342.47,341.96,342.16,11660.0,342.38,342.47,341.96,342.16,11660.0
2023-05-08 12:20:00,342.08,342.18,341.87,341.98,6640.0,342.08,342.18,341.87,341.98,6640.0
2023-05-08 12:25:00,342.0,342.17,341.87,342.05,6238.0,342.0,342.17,341.87,342.05,6238.0
2023-05-08 12:30:00,342.3,342.31,342.12,342.19,6935.0,342.3,342.31,342.12,342.19,6935.0
2023-05-08 12:35:00,342.19,342.36,342.14,342.36,5658.0,342.19,342.36,342.14,342.36,5658.0
2023-05-08 12:40:00,342.38,342.41,341.95,342.18,5000.0,342.38,342.41,341.95,342.18,5000.0
2023-05-08 12:45:00,342.3,342.85,342.22,342.85,20735.0,342.3,342.85,342.22,342.85,20735.0
2023-05-08 12:50:00,342.91,343.14,342.58,343.14,19812.0,342.91,343.14,342.58,343.14,19812.0
2023-05-08 12:55:00,343.13,343.15,342.65,342.84,13752.0,343.13,343.15,342.65,342.84,13752.0
2023-05-08 13:00:00,342.76,342.82,342.28,342.35,13624.0,342.76,342.82,342.28,342.35,13624.0
2023-05-08 13:05:00,342.27,342.35,341.84,342.29,15052.0,342.27,342.35,341.84,342.29,15052.0
2023-05-08 13:10:00,342.31,342.71,342.31,342.63,6281.0,342.31,342.71,342.31,342.63,6281.0
2023-05-08 13:15:00,342.63,343.15,342.63,343.02,8804.0,342.63,343.15,342.63,343.02,8804.0
2023-05-08 13:20:00,343.12,343.12,342.7,342.7,4277.0,343.12,343.12,342.7,342.7,4277.0
2023-05-08 13:25:00,342.77,343.07,342.76,343.0,12441.0,342.77,343.07,342.76,343.0,12441.0
2023-05-08 13:30:00,342.95,343.2,342.69,343.16,10290.0,342.95,343.2,342.69,343.16,10290.0
2023-05-08 13:35:00,343.16,343.84,343.16,343.83,13557.0,343.16,343.84,343.16,343.83,13557.0
2023-05-08 13:40:00,343.78,343.86,342.82,342.83,14652.0,343.78,343.86,342.82,342.83,14652.0
2023-05-08 13:45:00,342.75,343.39,342.75,343.39,10678.0,342.75,343.39,342.75,343.39,10678.0
2023-05-08 13:50:00,343.31,343.55,343.04,343.39,8203.0,343.31,343.55,343.04,343.39,8203.0
2023-05-08 13:55:00,343.38,343.8,343.21,343.63,4717.0,343.38,343.8,343.21,343.63,4717.0
2023-05-08 14:00:00,343.63,343.69,342.88,342.9,44397.0,343.63,343.69,342.88,342.9,44397.0
2023-05-08 14:05:00,342.96,342.96,341.73,342.16,9394.0,342.96,342.96,341.73,342.16,9394.0
2023-05-08 14:10:00,341.98,342.48,341.98,342.48,10219.0,341.98,342.48,341.98,342.48,10219.0
2023-05-08 14:15:00,342.55,343.0,342.54,342.8,11475.0,342.55,343.0,342.54,342.8,11475.0
2023-05-08 14:20:00,342.83,343.16,342.76,342.87,4791.0,342.83,343.16,342.76,342.87,4791.0
2023-05-08 14:25:00,342.79,343.0,342.5,342.93,3374.0,342.79,343.0,342.5,342.93,3374.0
2023-05-08 14:30:00,342.97,343.05,342.75,342.94,11316.0,342.97,343.05,342.75,342.94,11316.0
2023-05-08 14:35:00,342.9,343.07,342.85,342.91,7889.0,342.9,343.07,342.85,342.91,7889.0
2023-05-08 14:40:00,342.91,343.2,342.91,343.05,12914.0,342.91,343.2,342.91,343.05,12914.0
2023-05-08 14:45:00,343.05,343.2,342.95,343.07,9922.0,343.05,343.2,342.95,343.07,9922.0
2023-05-08 14:50:00,343.08,343.15,342.83,343.02,11793.0,343.08,343.15,342.83,343.02,11793.0
2023-05-08 14:55:00,342.99,343.08,342.86,343.02,13920.0,342.99,343.08,342.86,343.02,13920.0
2023-05-08 15:00:00,343.02,343.15,342.81,342.88,10082.0,343.02,343.15,342.81,342.88,10082.0
2023-05-08 15:05:00,342.88,343.33,342.88,343.06,22025.0,342.88,343.33,342.88,343.06,22025.0
2023-05-08 15:10:00,343.13,343.48,343.03,343.32,7455.0,343.13,343.48,343.03,343.32,7455.0
2023-05-08 15:15:00,343.34,343.5,342.99,343.29,21745.0,343.34,343.5,342.99,343.29,21745.0
2023-05-08 15:20:00,343.29,343.37,342.62,342.82,13596.0,343.29,343.37,342.62,342.82,13596.0
2023-05-08 15:25:00,342.81,342.93,342.66,342.71,10657.0,342.81,342.93,342.66,342.71,10657.0
2023-05-08 15:30:00,342.63,342.63,342.24,342.24,17821.0,342.63,342.63,342.24,342.24,17821.0
2023-05-08 15:35:00,342.33,342.82,342.33,342.69,14218.0,342.33,342.82,342.33,342.69,14218.0
2023-05-08 15:40:00,342.69,343.52,342.64,343.48,21730.0,342.69,343.52,342.64,343.48,21730.0
2023-05-08 15:45:00,343.43,344.13,343.4,343.7,28841.0,343.43,344.13,343.4,343.7,28841.0
2023-05-08 15:50:00,343.74,344.15,343.73,344.02,60974.0,343.74,344.15,343.73,344.02,60974.0
2023-05-08 15:55:00,344.06,344.37,343.76,343.99,150667.0,344.06,344.37,343.76,343.99,150667.0
2023-05-09 09:30:00,342.5,344.24,342.5,342.72,62891.0,342.5,344.24,342.5,342.72,62891.0
2023-05-09 09:35:00,342.91,344.33,342.57,342.59,29132.0,342.91,344.33,342.57,342.59,29132.0
2023-05-09 09:40:00,342.56,343.77,342.49,342.84,21118.0,342.56,343.77,342.49,342.84,21118.0
2023-05-09 09:45:00,342.72,343.2,342.14,342.69,23134.0,342.72,343.2,342.14,342.69,23134.0
2023-05-09 09:50:00,342.62,342.62,341.23,341.55,23981.0,342.62,342.62,341.23,341.55,23981.0
2023-05-09 09:55:00,341.67,342.9,341.47,342.66,8313.0,341.67,342.9,341.47,342.66,8313.0
2023-05-09 10:00:00,342.92,343.0,342.35,342.61,6891.0,342.92,343.0,342.35,342.61,6891.0
2023-05-09 10:05:00,342.58,342.58,341.99,342.1,8159.0,342.58,342.58,341.99,342.1,8159.0
2023-05-09 10:10:00,342.26,342.52,341.63,341.74,3201.0,342.26,342.52,341.63,341.74,3201.0
2023-05-09 10:15:00,341.76,342.23,341.76,341.99,9441.0,341.76,342.23,341.76,341.99,9441.0
2023-05-09 10:20:00,342.0,343.11,341.95,343.11,12696.0,342.0,343.11,341.95,343.11,12696.0
2023-05-09 10:25:00,343.31,343.62,343.01,343.25,13642.0,343.31,343.62,343.01,343.25,13642.0
2023-05-09 10:30:00,343.08,343.62,343.0,343.62,6626.0,343.08,343.62,343.0,343.62,6626.0
2023-05-09 10:35:00,343.7,344.31,343.7,344.19,8558.0,343.7,344.31,343.7,344.19,8558.0
2023-05-09 10:40:00,344.35,344.94,344.26,344.65,9841.0,344.35,344.94,344.26,344.65,9841.0
2023-05-09 10:45:00,344.75,345.0,344.54,344.87,6562.0,344.75,345.0,344.54,344.87,6562.0
2023-05-09 10:50:00,344.88,344.92,344.1,344.11,9152.0,344.88,344.92,344.1,344.11,9152.0
2023-05-09 10:55:00,344.16,344.51,344.01,344.34,3957.0,344.16,344.51,344.01,344.34,3957.0
2023-05-09 11:00:00,344.27,344.33,343.78,343.78,7749.0,344.27,344.33,343.78,343.78,7749.0
2023-05-09 11:05:00,343.75,344.0,343.52,343.79,11008.0,343.75,344.0,343.52,343.79,11008.0
2023-05-09 11:10:00,343.88,343.98,343.39,343.64,5231.0,343.88,343.98,343.39,343.64,5231.0
2023-05-09 11:15:00,343.48,344.31,343.48,344.21,9455.0,343.48,344.31,343.48,344.21,9455.0
2023-05-09 11:20:00,344.12,344.6,343.89,344.42,4807.0,344.12,344.6,343.89,344.42,4807.0
2023-05-09 11:25:00,344.35,344.43,344.16,344.34,6443.0,344.35,344.43,344.16,344.34,6443.0
2023-05-09 11:30:00,344.31,344.32,343.76,343.97,4275.0,344.31,344.32,343.76,343.97,4275.0
2023-05-09 11:35:00,343.97,344.05,343.78,343.97,7786.0,343.97,344.05,343.78,343.97,7786.0
2023-05-09 11:40:00,344.03,344.82,343.98,344.73,3550.0,344.03,344.82,343.98,344.73,3550.0
2023-05-09 11:45:00,344.65,344.82,344.38,344.44,4023.0,344.65,344.82,344.38,344.44,4023.0
2023-05-09 11:50:00,344.44,344.72,344.26,344.4,3800.0,344.44,344.72,344.26,344.4,3800.0
2023-05-09 11:55:00,344.38,344.38,344.01,344.22,3944.0,344.38,344.38,344.01,344.22,3944.0
2023-05-09 12:00:00,344.22,344.38,343.96,344.1,3912.0,344.22,344.38,343.96,344.1,3912.0
2023-05-09 12:05:00,344.08,344.19,343.89,344.09,4576.0,344.08,344.19,343.89,344.09,4576.0
2023-05-09 12:10:00,343.93,344.22,343.93,344.17,2656.0,343.93,344.22,343.93,344.17,2656.0
2023-05-09 12:15:00,344.1,344.4,344.03,344.09,5506.0,344.1,344.4,344.03,344.09,5506.0
2023-05-09 12:20:00,344.16,344.29,343.95,344.2,5684.0,344.16,344.29,343.95,344.2,5684.0
2023-05-09 12:25:00,344.2,344.27,343.77,343.9,6946.0,344.2,344.27,343.77,343.9,6946.0
2023-05-09 12:30:00,343.93,344.0,343.69,343.97,3148.0,343.93,344.0,343.69,343.97,3148.0
2023-05-09 12:35:00,343.84,343.84,343.49,343.49,1600.0,343.84,343.84,343.49,343.49,1600.0
2023-05-09 12:40:00,343.53,343.6,343.33,343.58,3000.0,343.53,343.6,343.33,343.58,3000.0
2023-05-09 12:45:00,343.5,343.57,343.3,343.3,3370.0,343.5,343.57,343.3,343.3,3370.0
2023-05-09 12:50:00,343.41,343.61,343.41,343.59,1755.0,343.41,343.61,343.41,343.59,1755.0
2023-05-09 12:55:00,343.61,343.91,343.61,343.9,2981.0,343.61,343.91,343.61,343.9,2981.0
2023-05-09 13:00:00,343.9,344.21,343.88,344.19,2107.0,343.9,344.21,343.88,344.19,2107.0
2023-05-09 13:05:00,344.2,344.27,343.94,344.09,3010.0,344.2,344.27,343.94,344.09,3010.0
2023-05-09 13:10:00,344.17,344.48,344.07,344.29,3951.0,344.17,344.48,344.07,344.29,3951.0
2023-05-09 13:15:00,344.41,344.8,344.34,344.75,2711.0,344.41,344.8,344.34,344.75,2711.0
2023-05-09 13:20:00,344.78,344.79,344.56,344.75,1770.0,344.78,344.79,344.56,344.75,1770.0
2023-05-09 13:25:00,344.79,345.0,344.57,344.79,6656.0,344.79,345.0,344.57,344.79,6656.0
2023-05-09 13:30:00,344.65,344.78,344.58,344.65,1221.0,344.65,344.78,344.58,344.65,1221.0
2023-05-09 13:35:00,344.69,344.85,344.14,344.19,5655.0,344.69,344.85,344.14,344.19,5655.0
2023-05-09 13:40:00,344.13,344.36,344.06,344.28,5331.0,344.13,344.36,344.06,344.28,5331.0
2023-05-09 13:45:00,344.13,344.51,343.97,344.21,4643.0,344.13,344.51,343.97,344.21,4643.0
2023-05-09 13:50:00,344.29,344.38,344.0,344.05,8487.0,344.29,344.38,344.0,344.05,8487.0
2023-05-09 13:55:00,344.13,344.41,344.13,344.3,5042.0,344.13,344.41,344.13,344.3,5042.0
2023-05-09 14:00:00,344.35,344.57,344.35,344.44,5838.0,344.35,344.57,344.35,344.44,5838.0
2023-05-09 14:05:00,344.27,344.48,344.01,344.14,5912.0,344.27,344.48,344.01,344.14,5912.0
2023-05-09 14:10:00,344.17,344.23,343.66,343.67,4026.0,344.17,344.23,343.66,343.67,4026.0
2023-05-09 14:15:00,343.63,343.77,343.53,343.54,3466.0,343.63,343.77,343.53,343.54,3466.0
2023-05-09 14:20:00,343.57,343.77,343.36,343.36,4353.0,343.57,343.77,343.36,343.36,4353.0
2023-05-09 14:25:00,343.36,343.66,343.3,343.54,2614.0,343.36,343.66,343.3,343.54,2614.0
2023-05-09 14:30:00,343.54,343.56,343.09,343.2,6141.0,343.54,343.56,343.09,343.2,6141.0
2023-05-09 14:35:00,343.17,343.52,343.17,343.4,9297.0,343.17,343.52,343.17,343.4,9297.0
2023-05-09 14:40:00,343.36,343.46,343.03,343.38,6110.0,343.36,343.46,343.03,343.38,6110.0
2023-05-09 14:45:00,343.48,343.57,343.33,343.48,3727.0,343.48,343.57,343.33,343.48,3727.0
2023-05-09 14:50:00,343.44,343.56,342.7,342.7,4626.0,343.44,343.56,342.7,342.7,4626.0
2023-05-09 14:55:00,342.75,343.32,342.75,343.18,5985.0,342.75,343.32,342.75,343.18,5985.0
2023-05-09 15:00:00,343.23,343.27,343.14,343.16,2790.0,343.23,343.27,343.14,343.16,2790.0
2023-05-09 15:05:00,343.21,343.3,343.15,343.17,2255.0,343.21,343.3,343.15,343.17,2255.0
2023-05-09 15:10:00,343.1,343.17,342.85,342.86,2125.0,343.1,343.17,342.85,342.86,2125.0
2023-05-09 15:15:00,342.97,342.98,342.75,342.85,3360.0,342.97,342.98,342.75,342.85,3360.0
2023-05-09 15:20:00,342.88,342.97,342.78,342.79,5177.0,342.88,342.97,342.78,342.79,5177.0
2023-05-09 15:25:00,342.91,342.94,342.76,342.79,4690.0,342.91,342.94,342.76,342.79,4690.0
2023-05-09 15:30:00,342.77,342.85,342.56,342.8,12217.0,342.77,342.85,342.56,342.8,12217.0
2023-05-09 15:35:00,342.83,343.14,342.76,342.82,8366.0,342.83,343.14,342.76,342.82,8366.0
2023-05-09 15:40:00,342.87,342.95,342.45,342.67,16236.0,342.87,342.95,342.45,342.67,16236.0
2023-05-09 15:45:00,342.67,342.93,342.54,342.91,16567.0,342.67,342.93,342.54,342.91,16567.0
2023-05-09 15:50:00,343.03,343.74,342.93,343.15,35561.0,343.03,343.74,342.93,343.15,35561.0
2023-05-09 15:55:00,343.11,343.11,342.6,342.68,67889.0,343.11,343.11,342.6,342.68,67889.0
2023-05-10 09:30:00,348.25,350.47,347.26,350.29,84693.0,348.25,350.47,347.26,350.29,84693.0
2023-05-10 09:35:00,350.47,352.0,350.22,350.59,66948.0,350.47,352.0,350.22,350.59,66948.0
2023-05-10 09:40:00,350.5,350.74,348.2,349.45,44824.0,350.5,350.74,348.2,349.45,44824.0
2023-05-10 09:45:00,349.45,349.58,348.12,348.18,21889.0,349.45,349.58,348.12,348.18,21889.0
2023-05-10 09:50:00,348.05,348.95,348.05,348.8,15605.0,348.05,348.95,348.05,348.8,15605.0
2023-05-10 09:55:00,348.81,349.27,348.76,349.17,17209.0,348.81,349.27,348.76,349.17,17209.0
2023-05-10 10:00:00,349.3,350.34,349.12,350.34,17156.0,349.3,350.34,349.12,350.34,17156.0
2023-05-10 10:05:00,350.16,350.34,349.67,350.26,24548.0,350.16,350.34,349.67,350.26,24548.0
2023-05-10 10:10:00,350.15,350.15,349.06,349.38,25253.0,350.15,350.15,349.06,349.38,25253.0
2023-05-10 10:15:00,349.35,349.58,347.04,347.58,10174.0,349.35,349.58,347.04,347.58,10174.0
2023-05-10 10:20:00,347.47,348.22,347.44,348.21,10978.0,347.47,348.22,347.44,348.21,10978.0
2023-05-10 10:25:00,348.18,348.86,348.0,348.44,7643.0,348.18,348.86,348.0,348.44,7643.0
2023-05-10 10:30:00,348.4,349.85,348.32,349.85,49968.0,348.4,349.85,348.32,349.85,49968.0
2023-05-10 10:35:00,349.95,350.49,349.72,349.75,17047.0,349.95,350.49,349.72,349.75,17047.0
2023-05-10 10:40:00,349.75,350.12,348.37,348.44,13540.0,349.75,350.12,348.37,348.44,13540.0
2023-05-10 10:45:00,348.31,348.5,347.47,348.39,20371.0,348.31,348.5,347.47,348.39,20371.0
2023-05-10 10:50:00,348.23,348.25,347.14,347.43,14525.0,348.23,348.25,347.14,347.43,14525.0
2023-05-10 10:55:00,347.12,347.35,346.61,347.35,12764.0,347.12,347.35,346.61,347.35,12764.0
2023-05-10 11:00:00,347.31,347.96,347.3,347.39,5539.0,347.31,347.96,347.3,347.39,5539.0
2023-05-10 11:05:00,347.62,348.0,347.62,347.84,5824.0,347.62,348.0,347.62,347.84,5824.0
2023-05-10 11:10:00,347.85,347.97,347.05,347.05,8533.0,347.85,347.97,347.05,347.05,8533.0
2023-05-10 11:15:00,347.06,347.32,346.9,347.23,7119.0,347.06,347.32,346.9,347.23,7119.0
2023-05-10 11:20:00,347.25,347.66,347.24,347.42,6154.0,347.25,347.66,347.24,347.42,6154.0
2023-05-10 11:25:00,347.44,347.45,347.2,347.35,5362.0,347.44,347.45,347.2,347.35,5362.0
2023-05-10 11:30:00,347.27,348.01,347.24,347.83,8472.0,347.27,348.01,347.24,347.83,8472.0
2023-05-10 11:35:00,347.98,348.17,347.79,347.87,4715.0,347.98,348.17,347.79,347.87,4715.0
2023-05-10 11:40:00,347.89,348.03,347.78,347.78,7103.0,347.89,348.03,347.78,347.78,7103.0
2023-05-10 11:45:00,347.75,348.1,347.6,347.66,12500.0,347.75,348.1,347.6,347.66,12500.0
2023-05-10 11:50:00,347.61,347.72,347.0,347.27,9766.0,347.61,347.72,347.0,347.27,9766.0
2023-05-10 11:55:00,347.2,347.36,346.88,346.98,6896.0,347.2,347.36,346.88,346.98,6896.0
2023-05-10 12:00:00,346.97,346.97,346.24,346.74,7804.0,346.97,346.97,346.24,346.74,7804.0
2023-05-10 12:05:00,346.69,346.69,346.31,346.36,4379.0,346.69,346.69,346.31,346.36,4379.0
2023-05-10 12:10:00,346.31,346.75,346.17,346.31,35180.0,346.31,346.75,346.17,346.31,35180.0
2023-05-10 12:15:00,346.13,346.66,346.02,346.66,10459.0,346.13,346.66,346.02,346.66,10459.0
2023-05-10 12:20:00,346.55,346.6,346.12,346.27,3655.0,346.55,346.6,346.12,346.27,3655.0
2023-05-10 12:25:00,346.21,346.21,345.82,346.17,5142.0,346.21,346.21,345.82,346.17,5142.0
2023-05-10 12:30:00,346.18,346.39,345.8,346.37,10287.0,346.18,346.39,345.8,346.37,10287.0
2023-05-10 12:35:00,346.22,346.87,345.93,346.87,4164.0,346.22,346.87,345.93,346.87,4164.0
2023-05-10 12:40:00,346.9,347.02,346.42,346.43,2870.0,346.9,347.02,346.42,346.43,2870.0
2023-05-10 12:45:00,346.4,346.64,346.06,346.16,2000.0,346.4,346.64,346.06,346.16,2000.0
2023-05-10 12:50:00,346.17,346.21,345.27,345.3,11598.0,346.17,346.21,345.27,345.3,11598.0
2023-05-10 12:55:00,345.29,345.66,344.83,345.23,13011.0,345.29,345.66,344.83,345.23,13011.0
2023-05-10 13:00:00,344.99,345.17,344.54,344.78,14212.0,344.99,345.17,344.54,344.78,14212.0
2023-05-10 13:05:00,344.72,344.76,343.81,343.88,27853.0,344.72,344.76,343.81,343.88,27853.0
2023-05-10 13:10:00,343.88,344.08,343.1,343.96,25012.0,343.88,344.08,343.1,343.96,25012.0
2023-05-10 13:15:00,343.94,343.98,342.84,342.9,28207.0,343.94,343.98,342.84,342.9,28207.0
2023-05-10 13:20:00,342.98,343.22,342.22,342.22,12537.0,342.98,343.22,342.22,342.22,12537.0
2023-05-10 13:25:00,342.18,343.63,341.83,343.41,98034.0,342.18,343.63,341.83,343.41,98034.0
2023-05-10 13:30:00,343.36,344.27,342.92,343.61,28492.0,343.36,344.27,342.92,343.61,28492.0
2023-05-10 13:35:00,343.61,344.1,343.41,343.57,27571.0,343.61,344.1,343.41,343.57,27571.0
2023-05-10 13:40:00,343.77,344.34,343.45,344.22,22213.0,343.77,344.34,343.45,344.22,22213.0
2023-05-10 13:45:00,344.21,345.57,344.19,345.34,46426.0,344.21,345.57,344.19,345.34,46426.0
2023-05-10 13:50:00,345.44,346.79,345.43,345.77,67680.0,345.44,346.79,345.43,345.77,67680.0
2023-05-10 13:55:00,345.65,346.05,345.5,345.5,12646.0,345.65,346.05,345.5,345.5,12646.0
2023-05-10 14:00:00,345.81,346.06,345.38,345.39,9130.0,345.81,346.06,345.38,345.39,9130.0
2023-05-10 14:05:00,345.39,345.6,345.23,345.36,12721.0,345.39,345.6,345.23,345.36,12721.0
2023-05-10 14:10:00,345.44,345.86,345.34,345.44,16093.0,345.44,345.86,345.34,345.44,16093.0
2023-05-10 14:15:00,345.5,345.75,345.36,345.51,11899.0,345.5,345.75,345.36,345.51,11899.0
2023-05-10 14:20:00,345.5,345.69,345.03,345.24,17056.0,345.5,345.69,345.03,345.24,17056.0
2023-05-10 14:25:00,345.33,345.61,345.08,345.08,10137.0,345.33,345.61,345.08,345.08,10137.0
2023-05-10 14:30:00,345.28,345.69,345.22,345.69,7687.0,345.28,345.69,345.22,345.69,7687.0
2023-05-10 14:35:00,345.74,346.0,345.35,345.46,30955.0,345.74,346.0,345.35,345.46,30955.0
2023-05-10 14:40:00,345.6,346.0,345.48,345.85,12247.0,345.6,346.0,345.48,345.85,12247.0
2023-05-10 14:45:00,345.91,345.98,345.12,345.32,12078.0,345.91,345.98,345.12,345.32,12078.0
2023-05-10 14:50:00,345.24,345.46,345.16,345.33,36147.0,345.24,345.46,345.16,345.33,36147.0
2023-05-10 14:55:00,345.36,345.46,345.07,345.15,11600.0,345.36,345.46,345.07,345.15,11600.0
2023-05-10 15:00:00,345.15,345.15,344.85,344.93,19611.0,345.15,345.15,344.85,344.93,19611.0
2023-05-10 15:05:00,344.94,345.15,344.77,345.06,13491.0,344.94,345.15,344.77,345.06,13491.0
2023-05-10 15:10:00,345.18,345.47,345.04,345.07,18238.0,345.18,345.47,345.04,345.07,18238.0
2023-05-10 15:15:00,345.06,345.2,344.67,344.92,21241.0,345.06,345.2,344.67,344.92,21241.0
2023-05-10 15:20:00,345.05,345.3,344.88,344.88,45022.0,345.05,345.3,344.88,344.88,45022.0
2023-05-10 15:25:00,344.86,345.41,344.73,345.0,45351.0,344.86,345.41,344.73,345.0,45351.0
2023-05-10 15:30:00,344.99,345.08,344.46,344.85,63888.0,344.99,345.08,344.46,344.85,63888.0
2023-05-10 15:35:00,344.84,344.91,344.23,344.29,28352.0,344.84,344.91,344.23,344.29,28352.0
2023-05-10 15:40:00,344.3,344.86,344.2,344.66,31038.0,344.3,344.86,344.2,344.66,31038.0
2023-05-10 15:45:00,344.63,344.74,344.21,344.6,28449.0,344.63,344.74,344.21,344.6,28449.0
2023-05-10 15:50:00,344.58,344.58,343.09,343.24,72622.0,344.58,344.58,343.09,343.24,72622.0
2023-05-10 15:55:00,343.16,344.04,343.06,344.02,115805.0,343.16,344.04,343.06,344.02,115805.0
2023-05-11 09:30:00,341.88,344.66,341.2,341.55,77450.0,341.88,344.66,341.2,341.55,77450.0
2023-05-11 09:35:00,341.36,342.45,341.11,341.53,20100.0,341.36,342.45,341.11,341.53,20100.0
2023-05-11 09:40:00,341.63,342.57,341.59,342.56,18779.0,341.63,342.57,341.59,342.56,18779.0
2023-05-11 09:45:00,342.62,342.97,341.58,341.75,19684.0,342.62,342.97,341.58,341.75,19684.0
2023-05-11 09:50:00,341.75,342.36,341.4,341.72,22685.0,341.75,342.36,341.4,341.72,22685.0
2023-05-11 09:55:00,341.5,341.72,341.02,341.36,13304.0,341.5,341.72,341.02,341.36,13304.0
2023-05-11 10:00:00,341.32,341.78,341.0,341.06,25271.0,341.32,341.78,341.0,341.06,25271.0
2023-05-11 10:05:00,340.94,340.99,340.1,340.9,17914.0,340.94,340.99,340.1,340.9,17914.0
2023-05-11 10:10:00,340.9,341.87,340.85,341.87,11074.0,340.9,341.87,340.85,341.87,11074.0
2023-05-11 10:15:00,341.82,342.22,340.96,340.97,10073.0,341.82,342.22,340.96,340.97,10073.0
2023-05-11 10:20:00,341.15,341.5,340.78,341.5,19257.0,341.15,341.5,340.78,341.5,19257.0
2023-05-11 10:25:00,341.55,342.01,341.54,341.67,7030.0,341.55,342.01,341.54,341.67,7030.0
2023-05-11 10:30:00,341.81,341.84,340.39,340.41,12335.0,341.81,341.84,340.39,340.41,12335.0
2023-05-11 10:35:00,340.5,340.57,339.69,339.91,15911.0,340.5,340.57,339.69,339.91,15911.0
2023-05-11 10:40:00,339.87,340.1,339.37,339.77,17651.0,339.87,340.1,339.37,339.77,17651.0
2023-05-11 10:45:00,339.85,340.73,339.71,340.65,11257.0,339.85,340.73,339.71,340.65,11257.0
2023-05-11 10:50:00,340.75,340.79,340.19,340.4,9337.0,340.75,340.79,340.19,340.4,9337.0
2023-05-11 10:55:00,340.38,340.45,340.11,340.22,13949.0,340.38,340.45,340.11,340.22,13949.0
2023-05-11 11:00:00,340.25,340.72,340.09,340.59,13480.0,340.25,340.72,340.09,340.59,13480.0
2023-05-11 11:05:00,340.52,340.98,340.41,340.45,13390.0,340.52,340.98,340.41,340.45,13390.0
2023-05-11 11:10:00,340.3,340.51,340.19,340.2,16659.0,340.3,340.51,340.19,340.2,16659.0
2023-05-11 11:15:00,340.15,340.33,339.88,340.06,10810.0,340.15,340.33,339.88,340.06,10810.0
2023-05-11 11:20:00,339.96,340.91,339.77,340.91,6778.0,339.96,340.91,339.77,340.91,6778.0
2023-05-11 11:25:00,340.92,341.47,340.87,341.47,11988.0,340.92,341.47,340.87,341.47,11988.0
2023-05-11 11:30:00,341.37,342.1,341.36,341.44,17196.0,341.37,342.1,341.36,341.44,17196.0
2023-05-11 11:35:00,341.37,341.37,340.51,340.7,16090.0,341.37,341.37,340.51,340.7,16090.0
2023-05-11 11:40:00,340.82,341.31,340.8,340.95,26017.0,340.82,341.31,340.8,340.95,26017.0
2023-05-11 11:45:00,340.96,340.96,340.15,340.15,8255.0,340.96,340.96,340.15,340.15,8255.0
2023-05-11 11:50:00,340.01,340.34,339.92,340.27,7865.0,340.01,340.34,339.92,340.27,7865.0
2023-05-11 11:55:00,340.34,340.62,339.93,340.56,7212.0,340.34,340.62,339.93,340.56,7212.0
2023-05-11 12:00:00,340.57,340.66,339.94,340.15,8149.0,340.57,340.66,339.94,340.15,8149.0
2023-05-11 12:05:00,340.08,340.39,340.05,340.19,15303.0,340.08,340.39,340.05,340.19,15303.0
2023-05-11 12:10:00,340.15,340.15,339.56,339.96,10240.0,340.15,340.15,339.56,339.96,10240.0
2023-05-11 12:15:00,339.85,340.0,339.7,339.99,7830.0,339.85,340.0,339.7,339.99,7830.0
2023-05-11 12:20:00,340.03,340.51,339.86,340.51,8251.0,340.03,340.51,339.86,340.51,8251.0
2023-05-11 12:25:00,340.54,340.56,339.81,340.06,11614.0,340.54,340.56,339.81,340.06,11614.0
2023-05-11 12:30:00,339.97,340.57,339.97,340.17,6731.0,339.97,340.57,339.97,340.17,6731.0
2023-05-11 12:35:00,340.17,340.61,340.07,340.59,3614.0,340.17,340.61,340.07,340.59,3614.0
2023-05-11 12:40:00,340.56,340.95,340.54,340.84,3530.0,340.56,340.95,340.54,340.84,3530.0
2023-05-11 12:45:00,340.88,340.9,340.58,340.68,3800.0,340.88,340.9,340.58,340.68,3800.0
2023-05-11 12:50:00,340.73,340.97,340.59,340.62,5204.0,340.73,340.97,340.59,340.62,5204.0
2023-05-11 12:55:00,340.63,340.97,340.57,340.96,5096.0,340.63,340.97,340.57,340.96,5096.0
2023-05-11 13:00:00,340.9,340.9,340.38,340.41,5638.0,340.9,340.9,340.38,340.41,5638.0
2023-05-11 13:05:00,340.44,340.91,340.43,340.66,3311.0,340.44,340.91,340.43,340.66,3311.0
2023-05-11 13:10:00,340.79,341.1,340.41,340.58,6307.0,340.79,341.1,340.41,340.58,6307.0
2023-05-11 13:15:00,340.5,341.15,340.49,341.15,8159.0,340.5,341.15,340.49,341.15,8159.0
2023-05-11 13:20:00,341.14,341.34,340.59,340.6,9401.0,341.14,341.34,340.59,340.6,9401.0
2023-05-11 13:25:00,340.4,340.82,340.39,340.64,3527.0,340.4,340.82,340.39,340.64,3527.0
2023-05-11 13:30:00,340.64,340.97,340.57,340.97,4798.0,340.64,340.97,340.57,340.97,4798.0
2023-05-11 13:35:00,341.0,341.31,340.92,341.31,4926.0,341.0,341.31,340.92,341.31,4926.0
2023-05-11 13:40:00,341.38,341.38,340.74,340.85,6666.0,341.38,341.38,340.74,340.85,6666.0
2023-05-11 13:45:00,340.81,340.81,340.02,340.31,9344.0,340.81,340.81,340.02,340.31,9344.0
2023-05-11 13:50:00,340.11,340.83,339.97,340.83,5606.0,340.11,340.83,339.97,340.83,5606.0
2023-05-11 13:55:00,340.78,340.94,340.61,340.94,4667.0,340.78,340.94,340.61,340.94,4667.0
2023-05-11 14:00:00,341.01,341.04,340.58,340.87,5212.0,341.01,341.04,340.58,340.87,5212.0
2023-05-11 14:05:00,340.77,341.03,340.77,341.0,4710.0,340.77,341.03,340.77,341.0,4710.0
2023-05-11 14:10:00,341.08,341.28,340.97,341.27,4286.0,341.08,341.28,340.97,341.27,4286.0
2023-05-11 14:15:00,341.25,341.26,340.88,341.06,3833.0,341.25,341.26,340.88,341.06,3833.0
2023-05-11 14:20:00,340.97,341.39,340.96,341.27,9762.0,340.97,341.39,340.96,341.27,9762.0
2023-05-11 14:25:00,341.29,341.5,341.19,341.47,15668.0,341.29,341.5,341.19,341.47,15668.0
2023-05-11 14:30:00,341.39,341.56,341.31,341.55,9767.0,341.39,341.56,341.31,341.55,9767.0
2023-05-11 14:35:00,341.53,341.71,341.51,341.67,5661.0,341.53,341.71,341.51,341.67,5661.0
2023-05-11 14:40:00,341.81,342.06,341.62,342.03,9239.0,341.81,342.06,341.62,342.03,9239.0
2023-05-11 14:45:00,342.11,342.15,341.91,341.96,5069.0,342.11,342.15,341.91,341.96,5069.0
2023-05-11 14:50:00,341.92,342.02,341.83,341.94,8738.0,341.92,342.02,341.83,341.94,8738.0
2023-05-11 14:55:00,341.89,342.03,341.8,342.0,7159.0,341.89,342.03,341.8,342.0,7159.0
2023-05-11 15:00:00,342.06,342.07,341.59,341.77,4991.0,342.06,342.07,341.59,341.77,4991.0
2023-05-11 15:05:00,341.72,341.72,341.33,341.4,2740.0,341.72,341.72,341.33,341.4,2740.0
2023-05-11 15:10:00,341.49,341.7,341.42,341.54,4351.0,341.49,341.7,341.42,341.54,4351.0
2023-05-11 15:15:00,341.65,341.65,340.96,341.12,5956.0,341.65,341.65,340.96,341.12,5956.0
2023-05-11 15:20:00,341.0,341.31,340.99,341.27,6485.0,341.0,341.31,340.99,341.27,6485.0
2023-05-11 15:25:00,341.27,341.5,341.17,341.18,12343.0,341.27,341.5,341.17,341.18,12343.0
2023-05-11 15:30:00,341.17,341.43,341.04,341.06,13122.0,341.17,341.43,341.04,341.06,13122.0
2023-05-11 15:35:00,341.12,341.14,340.59,340.69,9125.0,341.12,341.14,340.59,340.69,9125.0
2023-05-11 15:40:00,340.58,340.61,340.35,340.52,17130.0,340.58,340.61,340.35,340.52,17130.0
2023-05-11 15:45:00,340.5,340.78,340.35,340.67,24911.0,340.5,340.78,340.35,340.67,24911.0
2023-05-11 15:50:00,340.68,341.58,340.57,341.57,61160.0,340.68,341.58,340.57,341.57,61160.0
2023-05-11 15:55:00,341.6,341.7,341.4,341.48,85408.0,341.6,341.7,341.4,341.48,85408.0
2023-05-12 09:30:00,340.51,340.79,337.91,337.91,92932.0,340.51,340.79,337.91,337.91,92932.0
2023-05-12 09:35:00,337.92,338.24,335.12,335.27,105271.0,337.92,338.24,335.12,335.27,105271.0
2023-05-12 09:40:00,335.25,337.03,334.75,337.03,41221.0,335.25,337.03,334.75,337.03,41221.0
2023-05-12 09:45:00,337.05,338.65,337.05,338.18,40593.0,337.05,338.65,337.05,338.18,40593.0
2023-05-12 09:50:00,338.21,339.03,338.17,338.42,16104.0,338.21,339.03,338.17,338.42,16104.0
2023-05-12 09:55:00,338.43,338.65,337.3,337.31,21266.0,338.43,338.65,337.3,337.31,21266.0
2023-05-12 10:00:00,337.31,337.55,336.67,336.76,28415.0,337.31,337.55,336.67,336.76,28415.0
2023-05-12 10:05:00,336.77,336.86,336.07,336.13,26624.0,336.77,336.86,336.07,336.13,26624.0
2023-05-12 10:10:00,336.09,336.66,336.03,336.42,22250.0,336.09,336.66,336.03,336.42,22250.0
2023-05-12 10:15:00,336.25,336.38,336.03,336.03,15341.0,336.25,336.38,336.03,336.03,15341.0
2023-05-12 10:20:00,336.06,336.17,335.75,335.88,22568.0,336.06,336.17,335.75,335.88,22568.0
2023-05-12 10:25:00,335.82,336.07,335.6,335.62,22019.0,335.82,336.07,335.6,335.62,22019.0
2023-05-12 10:30:00,335.54,335.54,334.76,334.77,55599.0,335.54,335.54,334.76,334.77,55599.0
2023-05-12 10:35:00,334.86,336.24,334.84,335.99,25760.0,334.86,336.24,334.84,335.99,25760.0
2023-05-12 10:40:00,336.22,336.46,335.81,336.32,12981.0,336.22,336.46,335.81,336.32,12981.0
2023-05-12 10:45:00,336.39,336.92,335.99,336.08,18408.0,336.39,336.92,335.99,336.08,18408.0
2023-05-12 10:50:00,336.28,336.33,335.77,335.77,18060.0,336.28,336.33,335.77,335.77,18060.0
2023-05-12 10:55:00,335.86,335.86,335.3,335.45,13190.0,335.86,335.86,335.3,335.45,13190.0
2023-05-12 11:00:00,335.5,335.75,335.23,335.74,12884.0,335.5,335.75,335.23,335.74,12884.0
2023-05-12 11:05:00,335.68,335.98,335.57,335.73,52854.0,335.68,335.98,335.57,335.73,52854.0
2023-05-12 11:10:00,335.73,336.06,335.08,335.41,19241.0,335.73,336.06,335.08,335.41,19241.0
2023-05-12 11:15:00,335.31,335.33,334.82,334.82,13139.0,335.31,335.33,334.82,334.82,13139.0
2023-05-12 11:20:00,334.97,335.39,334.92,335.05,21527.0,334.97,335.39,334.92,335.05,21527.0
2023-05-12 11:25:00,335.02,335.31,334.81,335.09,10800.0,335.02,335.31,334.81,335.09,10800.0
2023-05-12 11:30:00,334.92,335.2,334.86,335.0,9555.0,334.92,335.2,334.86,335.0,9555.0
2023-05-12 11:35:00,335.12,335.12,334.84,335.09,10330.0,335.12,335.12,334.84,335.09,10330.0
2023-05-12 11:40:00,335.14,335.53,334.91,335.26,12678.0,335.14,335.53,334.91,335.26,12678.0
2023-05-12 11:45:00,335.2,335.61,335.2,335.41,13966.0,335.2,335.61,335.2,335.41,13966.0
2023-05-12 11:50:00,335.41,335.49,335.08,335.36,16004.0,335.41,335.49,335.08,335.36,16004.0
2023-05-12 11:55:00,335.45,335.62,335.37,335.44,21308.0,335.45,335.62,335.37,335.44,21308.0
2023-05-12 12:00:00,335.42,335.66,334.51,334.61,70213.0,335.42,335.66,334.51,334.61,70213.0
2023-05-12 12:05:00,334.57,334.92,334.57,334.7,17811.0,334.57,334.92,334.57,334.7,17811.0
2023-05-12 12:10:00,334.75,334.76,334.32,334.44,8824.0,334.75,334.76,334.32,334.44,8824.0
2023-05-12 12:15:00,334.42,334.76,334.33,334.55,11469.0,334.42,334.76,334.33,334.55,11469.0
2023-05-12 12:20:00,334.2,334.23,333.89,334.02,9856.0,334.2,334.23,333.89,334.02,9856.0
2023-05-12 12:25:00,334.06,334.06,333.68,333.88,16864.0,334.06,334.06,333.68,333.88,16864.0
2023-05-12 12:30:00,333.88,333.91,333.53,333.87,15111.0,333.88,333.91,333.53,333.87,15111.0
2023-05-12 12:35:00,333.93,334.16,333.53,334.08,15456.0,333.93,334.16,333.53,334.08,15456.0
2023-05-12 12:40:00,334.11,334.2,333.5,333.68,8766.0,334.11,334.2,333.5,333.68,8766.0
2023-05-12 12:45:00,333.62,333.62,332.91,332.92,33336.0,333.62,333.62,332.91,332.92,33336.0
2023-05-12 12:50:00,332.93,332.93,332.5,332.55,15062.0,332.93,332.93,332.5,332.55,15062.0
2023-05-12 12:55:00,332.55,332.66,332.27,332.36,16151.0,332.55,332.66,332.27,332.36,16151.0
2023-05-12 13:00:00,332.4,332.53,332.15,332.51,11660.0,332.4,332.53,332.15,332.51,11660.0
2023-05-12 13:05:00,332.51,332.74,332.41,332.65,28834.0,332.51,332.74,332.41,332.65,28834.0
2023-05-12 13:10:00,332.65,333.55,332.65,333.54,54322.0,332.65,333.55,332.65,333.54,54322.0
2023-05-12 13:15:00,333.59,333.6,333.22,333.22,9889.0,333.59,333.6,333.22,333.22,9889.0
2023-05-12 13:20:00,333.18,334.16,333.12,334.1,10139.0,333.18,334.16,333.12,334.1,10139.0
2023-05-12 13:25:00,334.15,334.47,334.01,334.33,11747.0,334.15,334.47,334.01,334.33,11747.0
2023-05-12 13:30:00,334.47,334.76,333.77,333.87,13569.0,334.47,334.76,333.77,333.87,13569.0
2023-05-12 13:35:00,333.77,333.93,333.4,333.5,19592.0,333.77,333.93,333.4,333.5,19592.0
2023-05-12 13:40:00,333.4,333.54,333.16,333.23,14961.0,333.4,333.54,333.16,333.23,14961.0
2023-05-12 13:45:00,333.2,333.47,333.11,333.46,17941.0,333.2,333.47,333.11,333.46,17941.0
2023-05-12 13:50:00,333.44,333.8,333.0,333.05,9721.0,333.44,333.8,333.0,333.05,9721.0
2023-05-12 13:55:00,333.04,333.05,332.18,332.38,16236.0,333.04,333.05,332.18,332.38,16236.0
2023-05-12 14:00:00,332.29,332.47,332.08,332.36,12463.0,332.29,332.47,332.08,332.36,12463.0
2023-05-12 14:05:00,332.32,332.87,332.32,332.65,9571.0,332.32,332.87,332.32,332.65,9571.0
2023-05-12 14:10:00,332.7,333.24,332.48,332.59,13707.0,332.7,333.24,332.48,332.59,13707.0
2023-05-12 14:15:00,332.48,332.55,332.11,332.55,8191.0,332.48,332.55,332.11,332.55,8191.0
2023-05-12 14:20:00,332.44,332.44,332.1,332.14,16264.0,332.44,332.44,332.1,332.14,16264.0
2023-05-12 14:25:00,332.18,332.57,332.16,332.31,8525.0,332.18,332.57,332.16,332.31,8525.0
2023-05-12 14:30:00,332.26,332.62,332.09,332.62,12026.0,332.26,332.62,332.09,332.62,12026.0
2023-05-12 14:35:00,332.56,332.58,332.11,332.19,15481.0,332.56,332.58,332.11,332.19,15481.0
2023-05-12 14:40:00,332.14,332.4,331.89,332.28,30564.0,332.14,332.4,331.89,332.28,30564.0
2023-05-12 14:45:00,332.28,333.01,332.27,333.0,24443.0,332.28,333.01,332.27,333.0,24443.0
2023-05-12 14:50:00,333.01,333.35,333.0,333.28,15155.0,333.01,333.35,333.0,333.28,15155.0
2023-05-12 14:55:00,333.3,333.61,333.06,333.14,24735.0,333.3,333.61,333.06,333.14,24735.0
2023-05-12 15:00:00,333.14,333.84,333.14,333.75,15230.0,333.14,333.84,333.14,333.75,15230.0
2023-05-12 15:05:00,333.68,334.28,333.68,334.15,26361.0,333.68,334.28,333.68,334.15,26361.0
2023-05-12 15:10:00,334.15,334.3,333.86,334.05,28725.0,334.15,334.3,333.86,334.05,28725.0
2023-05-12 15:15:00,334.02,334.06,333.79,334.03,89532.0,334.02,334.06,333.79,334.03,89532.0
2023-05-12 15:20:00,334.05,334.12,333.89,334.08,37843.0,334.05,334.12,333.89,334.08,37843.0
2023-05-12 15:25:00,334.06,334.5,334.06,334.37,35424.0,334.06,334.5,334.06,334.37,35424.0
2023-05-12 15:30:00,334.4,335.13,334.4,335.03,50983.0,334.4,335.13,334.4,335.03,50983.0
2023-05-12 15:35:00,335.01,335.37,334.71,335.0,109557.0,335.01,335.37,334.71,335.0,109557.0
2023-05-12 15:40:00,335.0,335.62,334.72,335.38,76771.0,335.0,335.62,334.72,335.38,76771.0
2023-05-12 15:45:00,335.41,335.62,334.38,334.42,42052.0,335.41,335.62,334.38,334.42,42052.0
2023-05-12 15:50:00,334.01,335.63,334.0,335.3,97252.0,334.01,335.63,334.0,335.3,97252.0
2023-05-12 15:55:00,335.37,335.71,335.12,335.44,121800.0,335.37,335.71,335.12,335.44,121800.0
2023-05-15 09:30:00,337.28,337.35,333.02,333.02,90116.0,337.28,337.35,333.02,333.02,90116.0
2023-05-15 09:35:00,333.01,334.9,333.01,333.85,21311.0,333.01,334.9,333.01,333.85,21311.0
2023-05-15 09:40:00,333.61,335.45,333.27,334.99,77431.0,333.61,335.45,333.27,334.99,77431.0
2023-05-15 09:45:00,335.15,335.74,334.51,335.54,28355.0,335.15,335.74,334.51,335.54,28355.0
2023-05-15 09:50:00,335.64,336.5,335.17,336.3,49597.0,335.64,336.5,335.17,336.3,49597.0
2023-05-15 09:55:00,336.32,337.86,336.2,337.59,38132.0,336.32,337.86,336.2,337.59,38132.0
2023-05-15 10:00:00,337.56,339.46,337.51,339.45,98795.0,337.56,339.46,337.51,339.45,98795.0
2023-05-15 10:05:00,339.43,339.45,338.26,339.05,46008.0,339.43,339.45,338.26,339.05,46008.0
2023-05-15 10:10:00,339.02,339.18,338.6,338.78,22311.0,339.02,339.18,338.6,338.78,22311.0
2023-05-15 10:15:00,338.73,339.16,338.61,338.93,15363.0,338.73,339.16,338.61,338.93,15363.0
2023-05-15 10:20:00,339.03,339.2,338.68,338.87,19890.0,339.03,339.2,338.68,338.87,19890.0
2023-05-15 10:25:00,338.84,338.86,338.28,338.43,13879.0,338.84,338.86,338.28,338.43,13879.0
2023-05-15 10:30:00,338.42,339.0,338.31,338.92,13756.0,338.42,339.0,338.31,338.92,13756.0
2023-05-15 10:35:00,339.12,340.29,339.12,340.03,17679.0,339.12,340.29,339.12,340.03,17679.0
2023-05-15 10:40:00,340.04,340.41,340.0,340.16,14364.0,340.04,340.41,340.0,340.16,14364.0
2023-05-15 10:45:00,340.23,340.39,339.99,340.19,30210.0,340.23,340.39,339.99,340.19,30210.0
2023-05-15 10:50:00,340.06,340.66,340.0,340.66,27394.0,340.06,340.66,340.0,340.66,27394.0
2023-05-15 10:55:00,340.71,340.73,340.16,340.35,23304.0,340.71,340.73,340.16,340.35,23304.0
2023-05-15 11:00:00,340.49,340.78,340.08,340.08,14473.0,340.49,340.78,340.08,340.08,14473.0
2023-05-15 11:05:00,340.0,340.32,339.9,340.31,17737.0,340.0,340.32,339.9,340.31,17737.0
2023-05-15 11:10:00,340.21,340.84,340.21,340.79,11354.0,340.21,340.84,340.21,340.79,11354.0
2023-05-15 11:15:00,340.76,341.62,340.76,341.46,20431.0,340.76,341.62,340.76,341.46,20431.0
2023-05-15 11:20:00,341.4,341.67,341.24,341.67,15731.0,341.4,341.67,341.24,341.67,15731.0
2023-05-15 11:25:00,341.69,342.19,341.54,341.69,19423.0,341.69,342.19,341.54,341.69,19423.0
2023-05-15 11:30:00,341.47,342.12,341.31,341.61,34507.0,341.47,342.12,341.31,341.61,34507.0
2023-05-15 11:35:00,341.71,342.14,341.65,341.94,13643.0,341.71,342.14,341.65,341.94,13643.0
2023-05-15 11:40:00,341.81,341.91,341.4,341.49,12914.0,341.81,341.91,341.4,341.49,12914.0
2023-05-15 11:45:00,341.41,341.48,341.08,341.13,10784.0,341.41,341.48,341.08,341.13,10784.0
2023-05-15 11:50:00,341.17,341.89,341.15,341.58,19102.0,341.17,341.89,341.15,341.58,19102.0
2023-05-15 11:55:00,341.53,342.31,341.47,342.23,6277.0,341.53,342.31,341.47,342.23,6277.0
2023-05-15 12:00:00,342.17,342.38,341.91,342.07,10153.0,342.17,342.38,341.91,342.07,10153.0
2023-05-15 12:05:00,342.04,342.14,341.96,342.0,5778.0,342.04,342.14,341.96,342.0,5778.0
2023-05-15 12:10:00,341.99,342.17,341.77,341.89,9636.0,341.99,342.17,341.77,341.89,9636.0
2023-05-15 12:15:00,341.97,342.07,341.7,342.07,3497.0,341.97,342.07,341.7,342.07,3497.0
2023-05-15 12:20:00,342.17,342.23,341.45,341.51,13034.0,342.17,342.23,341.45,341.51,13034.0
2023-05-15 12:25:00,341.45,341.64,341.33,341.41,4984.0,341.45,341.64,341.33,341.41,4984.0
2023-05-15 12:30:00,341.43,341.43,341.01,341.11,8074.0,341.43,341.43,341.01,341.11,8074.0
2023-05-15 12:35:00,341.2,341.31,340.94,341.1,8695.0,341.2,341.31,340.94,341.1,8695.0
2023-05-15 12:40:00,341.09,341.26,341.04,341.26,4850.0,341.09,341.26,341.04,341.26,4850.0
2023-05-15 12:45:00,341.28,341.34,341.06,341.21,2412.0,341.28,341.34,341.06,341.21,2412.0
2023-05-15 12:50:00,341.17,341.46,341.09,341.43,6606.0,341.17,341.46,341.09,341.43,6606.0
2023-05-15 12:55:00,341.5,341.89,341.42,341.85,4827.0,341.5,341.89,341.42,341.85,4827.0
2023-05-15 13:00:00,341.87,342.13,341.76,342.11,19488.0,341.87,342.13,341.76,342.11,19488.0
2023-05-15 13:05:00,342.11,342.84,342.05,342.66,24921.0,342.11,342.84,342.05,342.66,24921.0
2023-05-15 13:10:00,342.83,343.49,342.65,343.49,26130.0,342.83,343.49,342.65,343.49,26130.0
2023-05-15 13:15:00,343.5,343.89,343.25,343.6,19634.0,343.5,343.89,343.25,343.6,19634.0
2023-05-15 13:20:00,343.76,343.84,343.32,343.32,8556.0,343.76,343.84,343.32,343.32,8556.0
2023-05-15 13:25:00,343.34,344.3,343.34,344.15,42983.0,343.34,344.3,343.34,344.15,42983.0
2023-05-15 13:30:00,344.0,344.37,343.48,343.49,26588.0,344.0,344.37,343.48,343.49,26588.0
2023-05-15 13:35:00,343.31,343.31,342.92,343.28,23640.0,343.31,343.31,342.92,343.28,23640.0
2023-05-15 13:40:00,343.31,343.42,342.9,343.11,22489.0,343.31,343.42,342.9,343.11,22489.0
2023-05-15 13:45:00,343.0,343.37,343.0,343.12,4870.0,343.0,343.37,343.0,343.12,4870.0
2023-05-15 13:50:00,343.29,343.64,343.23,343.59,10347.0,343.29,343.64,343.23,343.59,10347.0
2023-05-15 13:55:00,343.57,343.94,343.49,343.85,19353.0,343.57,343.94,343.49,343.85,19353.0
2023-05-15 14:00:00,343.83,344.4,343.69,344.22,21472.0,343.83,344.4,343.69,344.22,21472.0
2023-05-15 14:05:00,344.21,344.44,343.98,344.38,10166.0,344.21,344.44,343.98,344.38,10166.0
2023-05-15 14:10:00,344.34,344.45,344.25,344.36,7956.0,344.34,344.45,344.25,344.36,7956.0
2023-05-15 14:15:00,344.44,344.44,343.92,344.33,10338.0,344.44,344.44,343.92,344.33,10338.0
2023-05-15 14:20:00,344.29,344.35,343.7,343.84,30545.0,344.29,344.35,343.7,343.84,30545.0
2023-05-15 14:25:00,343.8,344.32,343.8,344.13,11620.0,343.8,344.32,343.8,344.13,11620.0
2023-05-15 14:30:00,344.18,344.18,343.8,344.04,19116.0,344.18,344.18,343.8,344.04,19116.0
2023-05-15 14:35:00,344.0,344.22,343.98,344.14,7046.0,344.0,344.22,343.98,344.14,7046.0
2023-05-15 14:40:00,344.22,344.56,344.09,344.56,8953.0,344.22,344.56,344.09,344.56,8953.0
2023-05-15 14:45:00,344.51,344.75,344.36,344.5,14212.0,344.51,344.75,344.36,344.5,14212.0
2023-05-15 14:50:00,344.45,344.48,343.92,344.06,9316.0,344.45,344.48,343.92,344.06,9316.0
2023-05-15 14:55:00,344.1,344.28,344.08,344.19,8906.0,344.1,344.28,344.08,344.19,8906.0
2023-05-15 15:00:00,344.24,344.62,344.1,344.62,12821.0,344.24,344.62,344.1,344.62,12821.0
2023-05-15 15:05:00,344.48,345.04,344.47,344.86,17773.0,344.48,345.04,344.47,344.86,17773.0
2023-05-15 15:10:00,344.87,345.18,344.78,344.96,15113.0,344.87,345.18,344.78,344.96,15113.0
2023-05-15 15:15:00,344.91,345.25,344.82,345.2,23397.0,344.91,345.25,344.82,345.2,23397.0
2023-05-15 15:20:00,345.16,345.28,344.81,345.28,39022.0,345.16,345.28,344.81,345.28,39022.0
2023-05-15 15:25:00,345.28,345.52,345.22,345.44,23268.0,345.28,345.52,345.22,345.44,23268.0
2023-05-15 15:30:00,345.39,345.44,345.21,345.4,17726.0,345.39,345.44,345.21,345.4,17726.0
2023-05-15 15:35:00,345.38,345.38,345.22,345.28,49171.0,345.38,345.38,345.22,345.28,49171.0
2023-05-15 15:40:00,345.3,345.38,345.2,345.28,20235.0,345.3,345.38,345.2,345.28,20235.0
2023-05-15 15:45:00,345.28,345.89,345.24,345.79,58661.0,345.28,345.89,345.24,345.79,58661.0
2023-05-15 15:50:00,345.82,345.89,344.74,345.12,70790.0,345.82,345.89,344.74,345.12,70790.0
2023-05-15 15:55:00,345.17,345.76,344.91,345.76,112134.0,345.17,345.76,344.91,345.76,112134.0
2023-05-16 09:30:00,344.2,345.0,343.02,344.59,63676.0,344.2,345.0,343.02,344.59,63676.0
2023-05-16 09:35:00,344.53,344.68,343.08,343.2,28778.0,344.53,344.68,343.08,343.2,28778.0
2023-05-16 09:40:00,343.19,343.96,342.78,343.73,27663.0,343.19,343.96,342.78,343.73,27663.0
2023-05-16 09:45:00,343.63,344.69,343.51,343.65,15991.0,343.63,344.69,343.51,343.65,15991.0
2023-05-16 09:50:00,343.56,343.63,342.71,343.0,84538.0,343.56,343.63,342.71,343.0,84538.0
2023-05-16 09:55:00,343.0,343.5,342.39,343.5,53495.0,343.0,343.5,342.39,343.5,53495.0
2023-05-16 10:00:00,343.5,343.75,342.47,342.77,31828.0,343.5,343.75,342.47,342.77,31828.0
2023-05-16 10:05:00,342.81,342.92,341.95,341.95,12383.0,342.81,342.92,341.95,341.95,12383.0
2023-05-16 10:10:00,342.2,342.35,341.17,342.01,48409.0,342.2,342.35,341.17,342.01,48409.0
2023-05-16 10:15:00,341.97,342.82,341.89,342.72,17570.0,341.97,342.82,341.89,342.72,17570.0
2023-05-16 10:20:00,342.71,343.04,342.32,342.49,18771.0,342.71,343.04,342.32,342.49,18771.0
2023-05-16 10:25:00,342.54,342.95,342.4,342.82,7303.0,342.54,342.95,342.4,342.82,7303.0
2023-05-16 10:30:00,343.18,343.81,343.15,343.78,23636.0,343.18,343.81,343.15,343.78,23636.0
2023-05-16 10:35:00,343.77,344.02,343.15,343.41,38563.0,343.77,344.02,343.15,343.41,38563.0
2023-05-16 10:40:00,343.29,343.44,343.04,343.43,18548.0,343.29,343.44,343.04,343.43,18548.0
2023-05-16 10:45:00,343.27,343.69,343.27,343.54,12818.0,343.27,343.69,343.27,343.54,12818.0
2023-05-16 10:50:00,343.66,344.17,343.52,344.08,15409.0,343.66,344.17,343.52,344.08,15409.0
2023-05-16 10:55:00,344.32,345.18,344.06,344.1,36329.0,344.32,345.18,344.06,344.1,36329.0
2023-05-16 11:00:00,343.98,344.32,343.43,343.59,10319.0,343.98,344.32,343.43,343.59,10319.0
2023-05-16 11:05:00,343.59,343.96,343.55,343.76,80966.0,343.59,343.96,343.55,343.76,80966.0
2023-05-16 11:10:00,343.68,344.01,343.55,343.66,12449.0,343.68,344.01,343.55,343.66,12449.0
2023-05-16 11:15:00,343.81,343.81,343.14,343.34,5128.0,343.81,343.81,343.14,343.34,5128.0
2023-05-16 11:20:00,343.3,343.75,343.25,343.56,9860.0,343.3,343.75,343.25,343.56,9860.0
2023-05-16 11:25:00,343.56,344.06,343.5,343.95,12087.0,343.56,344.06,343.5,343.95,12087.0
2023-05-16 11:30:00,344.05,344.1,343.68,343.73,10260.0,344.05,344.1,343.68,343.73,10260.0
2023-05-16 11:35:00,343.61,343.61,342.83,342.94,5176.0,343.61,343.61,342.83,342.94,5176.0
2023-05-16 11:40:00,342.99,343.38,342.87,343.36,5537.0,342.99,343.38,342.87,343.36,5537.0
2023-05-16 11:45:00,343.33,343.63,343.33,343.6,4473.0,343.33,343.63,343.33,343.6,4473.0
2023-05-16 11:50:00,343.47,343.9,343.44,343.54,6152.0,343.47,343.9,343.44,343.54,6152.0
2023-05-16 11:55:00,343.59,343.64,343.13,343.13,5079.0,343.59,343.64,343.13,343.13,5079.0
2023-05-16 12:00:00,343.24,343.24,342.66,342.78,6218.0,343.24,343.24,342.66,342.78,6218.0
2023-05-16 12:05:00,342.78,342.95,342.69,342.95,4672.0,342.78,342.95,342.69,342.95,4672.0
2023-05-16 12:10:00,342.95,343.21,342.61,343.21,9927.0,342.95,343.21,342.61,343.21,9927.0
2023-05-16 12:15:00,343.15,343.19,342.69,342.85,6454.0,343.15,343.19,342.69,342.85,6454.0
2023-05-16 12:20:00,342.87,342.99,342.55,342.98,7855.0,342.87,342.99,342.55,342.98,7855.0
2023-05-16 12:25:00,342.97,343.14,342.61,342.7,5704.0,342.97,343.14,342.61,342.7,5704.0
2023-05-16 12:30:00,342.76,342.98,342.74,342.9,3201.0,342.76,342.98,342.74,342.9,3201.0
2023-05-16 12:35:00,342.95,343.03,342.71,342.92,4817.0,342.95,343.03,342.71,342.92,4817.0
2023-05-16 12:40:00,343.03,343.16,342.8,342.95,6022.0,343.03,343.16,342.8,342.95,6022.0
2023-05-16 12:45:00,342.99,342.99,342.55,342.71,13442.0,342.99,342.99,342.55,342.71,13442.0
2023-05-16 12:50:00,342.7,342.86,342.57,342.73,12408.0,342.7,342.86,342.57,342.73,12408.0
2023-05-16 12:55:00,342.73,343.19,342.71,343.07,12461.0,342.73,343.19,342.71,343.07,12461.0
2023-05-16 13:00:00,343.18,343.53,343.15,343.28,6562.0,343.18,343.53,343.15,343.28,6562.0
2023-05-16 13:05:00,343.29,343.38,342.97,343.37,3828.0,343.29,343.38,342.97,343.37,3828.0
2023-05-16 13:10:00,343.32,343.42,343.08,343.08,5367.0,343.32,343.42,343.08,343.08,5367.0
2023-05-16 13:15:00,343.01,343.23,342.94,342.97,11576.0,343.01,343.23,342.94,342.97,11576.0
2023-05-16 13:20:00,342.96,343.06,342.71,342.81,10134.0,342.96,343.06,342.71,342.81,10134.0
2023-05-16 13:25:00,342.88,343.07,342.87,343.07,7915.0,342.88,343.07,342.87,343.07,7915.0
2023-05-16 13:30:00,343.11,343.47,342.95,343.47,4522.0,343.11,343.47,342.95,343.47,4522.0
2023-05-16 13:35:00,343.5,343.55,343.23,343.27,5365.0,343.5,343.55,343.23,343.27,5365.0
2023-05-16 13:40:00,343.24,343.38,342.95,343.25,7138.0,343.24,343.38,342.95,343.25,7138.0
2023-05-16 13:45:00,343.29,343.66,343.22,343.63,3134.0,343.29,343.66,343.22,343.63,3134.0
2023-05-16 13:50:00,343.59,343.73,343.36,343.62,13765.0,343.59,343.73,343.36,343.62,13765.0
2023-05-16 13:55:00,343.66,343.86,343.58,343.8,5494.0,343.66,343.86,343.58,343.8,5494.0
2023-05-16 14:00:00,343.91,344.05,343.21,343.24,7844.0,343.91,344.05,343.21,343.24,7844.0
2023-05-16 14:05:00,343.31,343.42,343.04,343.18,10180.0,343.31,343.42,343.04,343.18,10180.0
2023-05-16 14:10:00,343.17,343.55,343.13,343.53,4813.0,343.17,343.55,343.13,343.53,4813.0
2023-05-16 14:15:00,343.53,343.56,343.36,343.55,8300.0,343.53,343.56,343.36,343.55,8300.0
2023-05-16 14:20:00,343.59,343.83,343.53,343.83,10142.0,343.59,343.83,343.53,343.83,10142.0
2023-05-16 14:25:00,343.8,344.27,343.78,344.18,16700.0,343.8,344.27,343.78,344.18,16700.0
2023-05-16 14:30:00,344.23,344.53,343.97,344.53,26421.0,344.23,344.53,343.97,344.53,26421.0
2023-05-16 14:35:00,344.68,345.2,344.43,345.12,34071.0,344.68,345.2,344.43,345.12,34071.0
2023-05-16 14:40:00,345.12,346.35,344.98,345.94,54992.0,345.12,346.35,344.98,345.94,54992.0
2023-05-16 14:45:00,345.94,346.0,345.59,345.84,16685.0,345.94,346.0,345.59,345.84,16685.0
2023-05-16 14:50:00,345.85,346.3,345.76,346.06,38022.0,345.85,346.3,345.76,346.06,38022.0
2023-05-16 14:55:00,346.19,346.37,345.91,346.1,24813.0,346.19,346.37,345.91,346.1,24813.0
2023-05-16 15:00:00,346.09,346.47,346.07,346.22,17980.0,346.09,346.47,346.07,346.22,17980.0
2023-05-16 15:05:00,346.17,346.66,346.02,346.6,20042.0,346.17,346.66,346.02,346.6,20042.0
2023-05-16 15:10:00,346.67,347.07,346.66,346.72,21784.0,346.67,347.07,346.66,346.72,21784.0
2023-05-16 15:15:00,346.72,346.87,346.29,346.53,21943.0,346.72,346.87,346.29,346.53,21943.0
2023-05-16 15:20:00,346.53,346.53,346.12,346.44,21958.0,346.53,346.53,346.12,346.44,21958.0
2023-05-16 15:25:00,346.5,346.63,346.24,346.24,19930.0,346.5,346.63,346.24,346.24,19930.0
2023-05-16 15:30:00,346.18,346.53,346.15,346.26,23443.0,346.18,346.53,346.15,346.26,23443.0
2023-05-16 15:35:00,346.28,346.28,345.9,345.95,21369.0,346.28,346.28,345.9,345.95,21369.0
2023-05-16 15:40:00,345.9,346.03,345.76,345.85,24847.0,345.9,346.03,345.76,345.85,24847.0
2023-05-16 15:45:00,345.83,345.86,345.49,345.84,34813.0,345.83,345.86,345.49,345.84,34813.0
2023-05-16 15:50:00,345.89,346.01,345.05,345.55,53333.0,345.89,346.01,345.05,345.55,53333.0
2023-05-16 15:55:00,345.51,345.54,344.91,345.1,113530.0,345.51,345.54,344.91,345.1,113530.0
2023-05-17 09:30:00,345.67,350.5,345.12,350.48,78430.0,345.67,350.5,345.12,350.48,78430.0
2023-05-17 09:35:00,350.24,351.36,349.65,350.7,76710.0,350.24,351.36,349.65,350.7,76710.0
2023-05-17 09:40:00,351.09,351.74,350.6,351.08,49511.0,351.09,351.74,350.6,351.08,49511.0
2023-05-17 09:45:00,351.32,351.34,350.37,350.8,32382.0,351.32,351.34,350.37,350.8,32382.0
2023-05-17 09:50:00,350.93,351.24,350.0,350.25,27458.0,350.93,351.24,350.0,350.25,27458.0
2023-05-17 09:55:00,350.25,350.85,349.42,349.97,74007.0,350.25,350.85,349.42,349.97,74007.0
2023-05-17 10:00:00,349.78,350.01,348.4,348.78,22726.0,349.78,350.01,348.4,348.78,22726.0
2023-05-17 10:05:00,348.78,349.11,348.4,348.99,13809.0,348.78,349.11,348.4,348.99,13809.0
2023-05-17 10:10:00,348.94,349.21,348.94,349.06,29704.0,348.94,349.21,348.94,349.06,29704.0
2023-05-17 10:15:00,349.01,349.91,348.99,349.34,42454.0,349.01,349.91,348.99,349.34,42454.0
2023-05-17 10:20:00,349.34,350.1,349.14,350.01,18727.0,349.34,350.1,349.14,350.01,18727.0
2023-05-17 10:25:00,350.07,350.56,349.93,350.15,44519.0,350.07,350.56,349.93,350.15,44519.0
2023-05-17 10:30:00,350.29,350.64,350.15,350.47,27081.0,350.29,350.64,350.15,350.47,27081.0
2023-05-17 10:35:00,350.47,351.64,350.47,351.64,73378.0,350.47,351.64,350.47,351.64,73378.0
2023-05-17 10:40:00,351.66,352.87,351.51,352.54,61661.0,351.66,352.87,351.51,352.54,61661.0
2023-05-17 10:45:00,352.7,353.43,352.7,352.99,61420.0,352.7,353.43,352.7,352.99,61420.0
2023-05-17 10:50:00,352.97,353.25,352.25,352.86,20915.0,352.97,353.25,352.25,352.86,20915.0
2023-05-17 10:55:00,352.78,353.28,352.5,353.06,30322.0,352.78,353.28,352.5,353.06,30322.0
2023-05-17 11:00:00,353.06,353.47,352.68,352.79,13212.0,353.06,353.47,352.68,352.79,13212.0
2023-05-17 11:05:00,352.66,352.7,351.74,351.74,9890.0,352.66,352.7,351.74,351.74,9890.0
2023-05-17 11:10:00,351.74,351.95,351.25,351.25,13343.0,351.74,351.95,351.25,351.25,13343.0
2023-05-17 11:15:00,351.29,352.24,351.25,351.76,23181.0,351.29,352.24,351.25,351.76,23181.0
2023-05-17 11:20:00,351.66,352.49,351.54,352.46,12038.0,351.66,352.49,351.54,352.46,12038.0
2023-05-17 11:25:00,352.46,353.01,352.36,352.87,8463.0,352.46,353.01,352.36,352.87,8463.0
2023-05-17 11:30:00,352.99,353.5,352.98,353.31,20983.0,352.99,353.5,352.98,353.31,20983.0
2023-05-17 11:35:00,353.31,353.93,353.3,353.88,13210.0,353.31,353.93,353.3,353.88,13210.0
2023-05-17 11:40:00,353.89,354.32,353.85,354.32,14869.0,353.89,354.32,353.85,354.32,14869.0
2023-05-17 11:45:00,354.2,354.69,354.2,354.48,18596.0,354.2,354.69,354.2,354.48,18596.0
2023-05-17 11:50:00,354.44,354.52,353.91,354.13,27317.0,354.44,354.52,353.91,354.13,27317.0
2023-05-17 11:55:00,354.13,354.45,353.88,354.45,8481.0,354.13,354.45,353.88,354.45,8481.0
2023-05-17 12:00:00,354.45,354.9,353.72,353.72,13015.0,354.45,354.9,353.72,353.72,13015.0
2023-05-17 12:05:00,353.67,353.99,353.25,353.88,9044.0,353.67,353.99,353.25,353.88,9044.0
2023-05-17 12:10:00,353.96,354.53,353.75,353.89,34437.0,353.96,354.53,353.75,353.89,34437.0
2023-05-17 12:15:00,354.04,354.33,353.91,353.94,10596.0,354.04,354.33,353.91,353.94,10596.0
2023-05-17 12:20:00,354.0,354.23,353.92,354.09,18586.0,354.0,354.23,353.92,354.09,18586.0
2023-05-17 12:25:00,354.16,354.22,354.0,354.12,4354.0,354.16,354.22,354.0,354.12,4354.0
2023-05-17 12:30:00,354.2,354.4,354.13,354.3,8044.0,354.2,354.4,354.13,354.3,8044.0
2023-05-17 12:35:00,354.21,354.7,354.12,354.7,10100.0,354.21,354.7,354.12,354.7,10100.0
2023-05-17 12:40:00,354.7,355.2,354.7,354.91,18792.0,354.7,355.2,354.7,354.91,18792.0
2023-05-17 12:45:00,354.86,355.15,354.8,355.04,6524.0,354.86,355.15,354.8,355.04,6524.0
2023-05-17 12:50:00,354.9,355.42,354.88,355.41,7353.0,354.9,355.42,354.88,355.41,7353.0
2023-05-17 12:55:00,355.59,355.59,355.14,355.18,7160.0,355.59,355.59,355.14,355.18,7160.0
2023-05-17 13:00:00,355.27,356.1,355.14,356.06,10342.0,355.27,356.1,355.14,356.06,10342.0
2023-05-17 13:05:00,356.04,356.38,355.87,356.26,10456.0,356.04,356.38,355.87,356.26,10456.0
2023-05-17 13:10:00,356.25,356.66,356.23,356.49,69658.0,356.25,356.66,356.23,356.49,69658.0
2023-05-17 13:15:00,356.51,356.62,356.11,356.29,22241.0,356.51,356.62,356.11,356.29,22241.0
2023-05-17 13:20:00,356.58,357.17,356.58,357.0,13387.0,356.58,357.17,356.58,357.0,13387.0
2023-05-17 13:25:00,357.03,357.5,356.92,356.96,9227.0,357.03,357.5,356.92,356.96,9227.0
2023-05-17 13:30:00,357.09,357.17,356.53,357.08,11727.0,357.09,357.17,356.53,357.08,11727.0
2023-05-17 13:35:00,357.0,357.83,356.88,357.74,15231.0,357.0,357.83,356.88,357.74,15231.0
2023-05-17 13:40:00,357.69,358.43,357.69,358.11,16769.0,357.69,358.43,357.69,358.11,16769.0
2023-05-17 13:45:00,358.13,358.6,358.13,358.54,12546.0,358.13,358.6,358.13,358.54,12546.0
2023-05-17 13:50:00,358.47,358.56,357.94,358.06,18450.0,358.47,358.56,357.94,358.06,18450.0
2023-05-17 13:55:00,357.93,358.34,357.9,358.31,10021.0,357.93,358.34,357.9,358.31,10021.0
2023-05-17 14:00:00,358.31,358.51,358.19,358.25,7357.0,358.31,358.51,358.19,358.25,7357.0
2023-05-17 14:05:00,358.25,358.3,357.78,357.78,9151.0,358.25,358.3,357.78,357.78,9151.0
2023-05-17 14:10:00,357.68,358.69,357.64,358.66,33056.0,357.68,358.69,357.64,358.66,33056.0
2023-05-17 14:15:00,358.5,358.63,358.22,358.34,11202.0,358.5,358.63,358.22,358.34,11202.0
2023-05-17 14:20:00,358.36,358.59,358.3,358.44,5514.0,358.36,358.59,358.3,358.44,5514.0
2023-05-17 14:25:00,358.34,358.45,357.89,358.15,4226.0,358.34,358.45,357.89,358.15,4226.0
2023-05-17 14:30:00,358.09,358.09,357.39,357.57,11732.0,358.09,358.09,357.39,357.57,11732.0
2023-05-17 14:35:00,357.5,357.89,357.48,357.71,8271.0,357.5,357.89,357.48,357.71,8271.0
2023-05-17 14:40:00,357.67,357.74,356.97,357.05,8407.0,357.67,357.74,356.97,357.05,8407.0
2023-05-17 14:45:00,356.98,357.36,356.87,357.36,8443.0,356.98,357.36,356.87,357.36,8443.0
2023-05-17 14:50:00,357.31,357.38,356.82,356.82,7567.0,357.31,357.38,356.82,356.82,7567.0
2023-05-17 14:55:00,356.82,356.89,356.45,356.46,5789.0,356.82,356.89,356.45,356.46,5789.0
2023-05-17 15:00:00,356.48,356.68,356.37,356.66,11791.0,356.48,356.68,356.37,356.66,11791.0
2023-05-17 15:05:00,356.66,357.07,356.66,357.03,23078.0,356.66,357.07,356.66,357.03,23078.0
2023-05-17 15:10:00,357.05,357.28,357.05,357.08,12426.0,357.05,357.28,357.05,357.08,12426.0
2023-05-17 15:15:00,357.21,357.31,356.54,356.67,20701.0,357.21,357.31,356.54,356.67,20701.0
2023-05-17 15:20:00,356.75,357.21,356.53,356.74,26520.0,356.75,357.21,356.53,356.74,26520.0
2023-05-17 15:25:00,356.72,356.92,356.41,356.91,24256.0,356.72,356.92,356.41,356.91,24256.0
2023-05-17 15:30:00,357.0,357.34,356.61,356.61,25250.0,357.0,357.34,356.61,356.61,25250.0
2023-05-17 15:35:00,356.73,357.1,356.69,356.81,11731.0,356.73,357.1,356.69,356.81,11731.0
2023-05-17 15:40:00,356.8,357.2,356.67,357.13,15627.0,356.8,357.2,356.67,357.13,15627.0
2023-05-17 15:45:00,357.03,357.13,356.59,356.8,47792.0,357.03,357.13,356.59,356.8,47792.0
2023-05-17 15:50:00,356.8,356.82,356.22,356.48,43543.0,356.8,356.82,356.22,356.48,43543.0
2023-05-17 15:55:00,356.44,356.76,356.23,356.63,78634.0,356.44,356.76,356.23,356.63,78634.0
2023-05-18 09:30:00,357.0,358.4,356.76,357.32,55469.0,357.0,358.4,356.76,357.32,55469.0
2023-05-18 09:35:00,357.31,357.99,357.03,357.84,29633.0,357.31,357.99,357.03,357.84,29633.0
2023-05-18 09:40:00,357.84,358.01,357.25,357.72,26915.0,357.84,358.01,357.25,357.72,26915.0
2023-05-18 09:45:00,357.72,359.0,357.59,358.41,27689.0,357.72,359.0,357.59,358.41,27689.0
2023-05-18 09:50:00,358.41,358.96,357.08,357.11,51278.0,358.41,358.96,357.08,357.11,51278.0
2023-05-18 09:55:00,356.89,357.55,356.89,356.96,15538.0,356.89,357.55,356.89,356.96,15538.0
2023-05-18 10:00:00,357.07,357.35,356.45,356.94,19575.0,357.07,357.35,356.45,356.94,19575.0
2023-05-18 10:05:00,356.73,357.37,356.51,357.36,16628.0,356.73,357.37,356.51,357.36,16628.0
2023-05-18 10:10:00,357.3,358.19,357.19,358.19,37278.0,357.3,358.19,357.19,358.19,37278.0
2023-05-18 10:15:00,358.19,359.07,358.06,358.81,16207.0,358.19,359.07,358.06,358.81,16207.0
2023-05-18 10:20:00,358.74,360.1,358.74,360.05,18691.0,358.74,360.1,358.74,360.05,18691.0
2023-05-18 10:25:00,360.01,360.4,359.66,360.24,36283.0,360.01,360.4,359.66,360.24,36283.0
2023-05-18 10:30:00,360.28,360.55,359.91,360.19,13376.0,360.28,360.55,359.91,360.19,13376.0
2023-05-18 10:35:00,360.0,360.0,359.01,359.64,34968.0,360.0,360.0,359.01,359.64,34968.0
2023-05-18 10:40:00,359.63,359.64,358.64,358.76,7383.0,359.63,359.64,358.64,358.76,7383.0
2023-05-18 10:45:00,358.63,359.13,358.21,359.13,9068.0,358.63,359.13,358.21,359.13,9068.0
2023-05-18 10:50:00,358.87,359.1,358.67,358.83,4280.0,358.87,359.1,358.67,358.83,4280.0
2023-05-18 10:55:00,358.92,359.56,358.66,359.55,10564.0,358.92,359.56,358.66,359.55,10564.0
2023-05-18 11:00:00,359.41,360.71,359.24,360.71,17793.0,359.41,360.71,359.24,360.71,17793.0
2023-05-18 11:05:00,360.62,361.08,360.5,360.82,12551.0,360.62,361.08,360.5,360.82,12551.0
2023-05-18 11:10:00,360.73,361.12,360.56,360.75,41633.0,360.73,361.12,360.56,360.75,41633.0
2023-05-18 11:15:00,360.75,360.85,359.96,360.24,18338.0,360.75,360.85,359.96,360.24,18338.0
2023-05-18 11:20:00,360.24,360.56,359.9,360.02,15243.0,360.24,360.56,359.9,360.02,15243.0
2023-05-18 11:25:00,360.01,360.88,360.01,360.47,10179.0,360.01,360.88,360.01,360.47,10179.0
2023-05-18 11:30:00,360.81,360.88,360.27,360.37,10511.0,360.81,360.88,360.27,360.37,10511.0
2023-05-18 11:35:00,360.23,360.61,360.13,360.37,12111.0,360.23,360.61,360.13,360.37,12111.0
2023-05-18 11:40:00,360.29,360.82,360.29,360.73,15573.0,360.29,360.82,360.29,360.73,15573.0
2023-05-18 11:45:00,360.73,361.34,360.67,361.23,7385.0,360.73,361.34,360.67,361.23,7385.0
2023-05-18 11:50:00,361.26,361.43,361.03,361.22,6446.0,361.26,361.43,361.03,361.22,6446.0
2023-05-18 11:55:00,361.28,361.48,360.12,360.6,12530.0,361.28,361.48,360.12,360.6,12530.0
2023-05-18 12:00:00,360.68,361.15,360.46,360.62,9550.0,360.68,361.15,360.46,360.62,9550.0
2023-05-18 12:05:00,360.62,360.73,359.92,360.21,32172.0,360.62,360.73,359.92,360.21,32172.0
2023-05-18 12:10:00,360.2,360.78,359.51,359.56,7027.0,360.2,360.78,359.51,359.56,7027.0
2023-05-18 12:15:00,359.52,359.89,359.18,359.44,4863.0,359.52,359.89,359.18,359.44,4863.0
2023-05-18 12:20:00,359.54,359.81,359.36,359.59,8589.0,359.54,359.81,359.36,359.59,8589.0
2023-05-18 12:25:00,359.58,359.58,358.95,358.95,32066.0,359.58,359.58,358.95,358.95,32066.0
2023-05-18 12:30:00,359.01,359.38,359.01,359.28,5605.0,359.01,359.38,359.01,359.28,5605.0
2023-05-18 12:35:00,359.18,359.45,359.11,359.24,4900.0,359.18,359.45,359.11,359.24,4900.0
2023-05-18 12:40:00,359.2,359.37,359.05,359.23,4695.0,359.2,359.37,359.05,359.23,4695.0
2023-05-18 12:45:00,359.25,359.44,359.0,359.34,6432.0,359.25,359.44,359.0,359.34,6432.0
2023-05-18 12:50:00,359.13,359.14,358.72,358.94,9125.0,359.13,359.14,358.72,358.94,9125.0
2023-05-18 12:55:00,358.91,358.91,358.58,358.81,2388.0,358.91,358.91,358.58,358.81,2388.0
2023-05-18 13:00:00,358.86,359.13,358.61,358.62,8252.0,358.86,359.13,358.61,358.62,8252.0
2023-05-18 13:05:00,358.64,358.91,358.5,358.9,5371.0,358.64,358.91,358.5,358.9,5371.0
2023-05-18 13:10:00,358.8,359.03,358.47,358.52,11700.0,358.8,359.03,358.47,358.52,11700.0
2023-05-18 13:15:00,358.6,359.03,358.58,358.96,12394.0,358.6,359.03,358.58,358.96,12394.0
2023-05-18 13:20:00,358.91,359.0,358.73,358.94,9318.0,358.91,359.0,358.73,358.94,9318.0
2023-05-18 13:25:00,358.91,359.22,358.51,358.52,36708.0,358.91,359.22,358.51,358.52,36708.0
2023-05-18 13:30:00,358.48,358.96,358.48,358.96,5189.0,358.48,358.96,358.48,358.96,5189.0
2023-05-18 13:35:00,358.88,359.1,358.55,358.55,6044.0,358.88,359.1,358.55,358.55,6044.0
2023-05-18 13:40:00,358.62,358.71,358.5,358.56,12684.0,358.62,358.71,358.5,358.56,12684.0
2023-05-18 13:45:00,358.55,358.73,358.33,358.38,20204.0,358.55,358.73,358.33,358.38,20204.0
2023-05-18 13:50:00,358.47,358.54,358.03,358.47,7473.0,358.47,358.54,358.03,358.47,7473.0
2023-05-18 13:55:00,358.45,358.55,358.34,358.45,15562.0,358.45,358.55,358.34,358.45,15562.0
2023-05-18 14:00:00,358.38,358.68,358.35,358.35,15443.0,358.38,358.68,358.35,358.35,15443.0
2023-05-18 14:05:00,358.35,358.6,358.29,358.49,17803.0,358.35,358.6,358.29,358.49,17803.0
2023-05-18 14:10:00,358.48,358.94,358.48,358.94,8295.0,358.48,358.94,358.48,358.94,8295.0
2023-05-18 14:15:00,359.03,359.41,359.03,359.36,12276.0,359.03,359.41,359.03,359.36,12276.0
2023-05-18 14:20:00,359.48,359.81,359.38,359.68,9177.0,359.48,359.81,359.38,359.68,9177.0
2023-05-18 14:25:00,359.68,359.79,359.46,359.49,6276.0,359.68,359.79,359.46,359.49,6276.0
2023-05-18 14:30:00,359.54,359.61,359.34,359.52,7347.0,359.54,359.61,359.34,359.52,7347.0
2023-05-18 14:35:00,359.34,360.06,359.34,360.06,13028.0,359.34,360.06,359.34,360.06,13028.0
2023-05-18 14:40:00,360.09,360.19,359.86,360.19,4134.0,360.09,360.19,359.86,360.19,4134.0
2023-05-18 14:45:00,360.16,360.35,360.05,360.35,4391.0,360.16,360.35,360.05,360.35,4391.0
2023-05-18 14:50:00,360.37,360.59,360.15,360.16,9409.0,360.37,360.59,360.15,360.16,9409.0
2023-05-18 14:55:00,360.22,360.64,360.15,360.54,10775.0,360.22,360.64,360.15,360.54,10775.0
2023-05-18 15:00:00,360.51,360.64,360.13,360.19,3806.0,360.51,360.64,360.13,360.19,3806.0
2023-05-18 15:05:00,360.26,360.26,359.66,360.12,18356.0,360.26,360.26,359.66,360.12,18356.0
2023-05-18 15:10:00,360.19,360.32,359.75,360.06,68078.0,360.19,360.32,359.75,360.06,68078.0
2023-05-18 15:15:00,360.1,360.56,359.88,360.54,4845.0,360.1,360.56,359.88,360.54,4845.0
2023-05-18 15:20:00,360.62,360.71,360.17,360.17,11963.0,360.62,360.71,360.17,360.17,11963.0
2023-05-18 15:25:00,360.17,360.37,359.9,360.37,13066.0,360.17,360.37,359.9,360.37,13066.0
2023-05-18 15:30:00,360.32,360.67,360.2,360.66,11500.0,360.32,360.67,360.2,360.66,11500.0
2023-05-18 15:35:00,360.69,360.69,360.16,360.28,7393.0,360.69,360.69,360.16,360.28,7393.0
2023-05-18 15:40:00,360.28,360.61,360.2,360.61,19179.0,360.28,360.61,360.2,360.61,19179.0
2023-05-18 15:45:00,360.59,360.77,360.18,360.24,33824.0,360.59,360.77,360.18,360.24,33824.0
2023-05-18 15:50:00,360.29,360.85,360.07,360.08,154620.0,360.29,360.85,360.07,360.08,154620.0
2023-05-18 15:55:00,360.04,360.65,359.87,360.38,88412.0,360.04,360.65,359.87,360.38,88412.0
2023-05-19 09:30:00,363.0,363.47,361.36,363.27,110788.0,363.0,363.47,361.36,363.27,110788.0
2023-05-19 09:35:00,363.27,363.3,362.13,362.6,18251.0,363.27,363.3,362.13,362.6,18251.0
2023-05-19 09:40:00,362.06,363.63,362.06,363.63,29106.0,362.06,363.63,362.06,363.63,29106.0
2023-05-19 09:45:00,363.53,363.61,362.6,362.72,14614.0,363.53,363.61,362.6,362.72,14614.0
2023-05-19 09:50:00,362.66,364.22,362.66,364.16,23986.0,362.66,364.22,362.66,364.16,23986.0
2023-05-19 09:55:00,364.05,365.3,363.87,365.21,30134.0,364.05,365.3,363.87,365.21,30134.0
2023-05-19 10:00:00,365.1,365.53,363.93,364.16,53181.0,365.1,365.53,363.93,364.16,53181.0
2023-05-19 10:05:00,364.11,364.45,363.55,363.91,34918.0,364.11,364.45,363.55,363.91,34918.0
2023-05-19 10:10:00,364.03,365.33,363.55,365.09,23600.0,364.03,365.33,363.55,365.09,23600.0
2023-05-19 10:15:00,365.18,366.22,364.89,366.2,27825.0,365.18,366.22,364.89,366.2,27825.0
2023-05-19 10:20:00,366.28,366.89,366.25,366.89,28291.0,366.28,366.89,366.25,366.89,28291.0
2023-05-19 10:25:00,366.91,366.96,365.73,365.75,24771.0,366.91,366.96,365.73,365.75,24771.0
2023-05-19 10:30:00,365.68,366.1,365.62,366.09,64636.0,365.68,366.1,365.62,366.09,64636.0
2023-05-19 10:35:00,366.09,366.99,365.56,366.7,23080.0,366.09,366.99,365.56,366.7,23080.0
2023-05-19 10:40:00,366.67,366.96,365.65,366.06,27272.0,366.67,366.96,365.65,366.06,27272.0
2023-05-19 10:45:00,366.0,366.24,365.65,365.96,27098.0,366.0,366.24,365.65,365.96,27098.0
2023-05-19 10:50:00,365.99,366.37,365.92,365.95,14164.0,365.99,366.37,365.92,365.95,14164.0
2023-05-19 10:55:00,365.95,367.19,365.9,367.13,16211.0,365.95,367.19,365.9,367.13,16211.0
2023-05-19 11:00:00,367.22,368.17,367.22,368.12,28054.0,367.22,368.17,367.22,368.12,28054.0
2023-05-19 11:05:00,368.21,368.32,367.32,367.46,42268.0,368.21,368.32,367.32,367.46,42268.0
2023-05-19 11:10:00,367.54,367.76,366.8,367.35,25002.0,367.54,367.76,366.8,367.35,25002.0
2023-05-19 11:15:00,367.19,367.34,366.39,366.77,11443.0,367.19,367.34,366.39,366.77,11443.0
2023-05-19 11:20:00,366.73,367.71,366.66,367.25,11618.0,366.73,367.71,366.66,367.25,11618.0
2023-05-19 11:25:00,367.16,367.43,366.36,366.39,18362.0,367.16,367.43,366.36,366.39,18362.0
2023-05-19 11:30:00,366.31,366.32,365.65,365.9,19123.0,366.31,366.32,365.65,365.9,19123.0
2023-05-19 11:35:00,365.91,366.08,365.5,365.56,13847.0,365.91,366.08,365.5,365.56,13847.0
2023-05-19 11:40:00,365.45,366.0,365.33,365.97,20349.0,365.45,366.0,365.33,365.97,20349.0
2023-05-19 11:45:00,366.09,367.2,365.89,367.03,12839.0,366.09,367.2,365.89,367.03,12839.0
2023-05-19 11:50:00,367.11,367.21,366.53,367.11,20873.0,367.11,367.21,366.53,367.11,20873.0
2023-05-19 11:55:00,366.9,367.34,366.37,366.6,13808.0,366.9,367.34,366.37,366.6,13808.0
2023-05-19 12:00:00,366.53,367.07,366.28,366.72,8466.0,366.53,367.07,366.28,366.72,8466.0
2023-05-19 12:05:00,366.71,366.8,366.22,366.23,6742.0,366.71,366.8,366.22,366.23,6742.0
2023-05-19 12:10:00,366.24,366.51,366.08,366.14,6467.0,366.24,366.51,366.08,366.14,6467.0
2023-05-19 12:15:00,366.1,366.7,366.04,366.48,8474.0,366.1,366.7,366.04,366.48,8474.0
2023-05-19 12:20:00,366.58,366.77,366.35,366.38,7530.0,366.58,366.77,366.35,366.38,7530.0
2023-05-19 12:25:00,366.36,366.53,365.66,365.78,6079.0,366.36,366.53,365.66,365.78,6079.0
2023-05-19 12:30:00,365.54,365.65,365.19,365.25,26452.0,365.54,365.65,365.19,365.25,26452.0
2023-05-19 12:35:00,365.24,366.29,365.24,366.28,5486.0,365.24,366.29,365.24,366.28,5486.0
2023-05-19 12:40:00,366.21,366.68,366.19,366.54,5494.0,366.21,366.68,366.19,366.54,5494.0
2023-05-19 12:45:00,366.59,366.61,366.12,366.25,5978.0,366.59,366.61,366.12,366.25,5978.0
2023-05-19 12:50:00,366.25,366.72,366.17,366.6,7875.0,366.25,366.72,366.17,366.6,7875.0
2023-05-19 12:55:00,366.52,366.53,366.13,366.29,4705.0,366.52,366.53,366.13,366.29,4705.0
2023-05-19 13:00:00,366.48,366.89,366.39,366.77,5205.0,366.48,366.89,366.39,366.77,5205.0
2023-05-19 13:05:00,366.78,367.2,366.75,366.97,4169.0,366.78,367.2,366.75,366.97,4169.0
2023-05-19 13:10:00,366.99,367.16,366.6,367.16,4191.0,366.99,367.16,366.6,367.16,4191.0
2023-05-19 13:15:00,367.2,367.5,367.12,367.36,6476.0,367.2,367.5,367.12,367.36,6476.0
2023-05-19 13:20:00,367.22,367.5,367.22,367.46,7030.0,367.22,367.5,367.22,367.46,7030.0
2023-05-19 13:25:00,367.34,367.47,366.84,366.84,5370.0,367.34,367.47,366.84,366.84,5370.0
2023-05-19 13:30:00,367.13,367.2,366.91,367.17,3525.0,367.13,367.2,366.91,367.17,3525.0
2023-05-19 13:35:00,367.12,367.36,367.05,367.34,2750.0,367.12,367.36,367.05,367.34,2750.0
2023-05-19 13:40:00,367.42,367.5,367.14,367.17,6331.0,367.42,367.5,367.14,367.17,6331.0
2023-05-19 13:45:00,367.07,367.21,366.96,367.15,6450.0,367.07,367.21,366.96,367.15,6450.0
2023-05-19 13:50:00,367.07,367.18,366.96,367.18,7930.0,367.07,367.18,366.96,367.18,7930.0
2023-05-19 13:55:00,367.23,367.23,366.57,366.59,6402.0,367.23,367.23,366.57,366.59,6402.0
2023-05-19 14:00:00,366.66,367.03,366.28,366.94,17430.0,366.66,367.03,366.28,366.94,17430.0
2023-05-19 14:05:00,367.0,367.32,366.93,367.13,6848.0,367.0,367.32,366.93,367.13,6848.0
2023-05-19 14:10:00,367.06,367.42,366.94,367.31,8168.0,367.06,367.42,366.94,367.31,8168.0
2023-05-19 14:15:00,367.34,367.68,367.04,367.68,10539.0,367.34,367.68,367.04,367.68,10539.0
2023-05-19 14:20:00,367.53,368.08,367.53,367.98,11719.0,367.53,368.08,367.53,367.98,11719.0
2023-05-19 14:25:00,367.92,368.18,367.56,367.59,8961.0,367.92,368.18,367.56,367.59,8961.0
2023-05-19 14:30:00,367.57,367.57,366.98,367.33,17520.0,367.57,367.57,366.98,367.33,17520.0
2023-05-19 14:35:00,367.27,367.86,367.27,367.86,7719.0,367.27,367.86,367.27,367.86,7719.0
2023-05-19 14:40:00,367.85,367.85,366.98,367.6,43682.0,367.85,367.85,366.98,367.6,43682.0
2023-05-19 14:45:00,367.58,367.85,367.49,367.7,11314.0,367.58,367.85,367.49,367.7,11314.0
2023-05-19 14:50:00,367.68,368.17,367.67,368.08,4190.0,367.68,368.17,367.67,368.08,4190.0
2023-05-19 14:55:00,368.13,368.6,368.13,368.37,8210.0,368.13,368.6,368.13,368.37,8210.0
2023-05-19 15:00:00,368.44,368.64,368.27,368.38,9591.0,368.44,368.64,368.27,368.38,9591.0
2023-05-19 15:05:00,368.49,368.62,368.37,368.54,18319.0,368.49,368.62,368.37,368.54,18319.0
2023-05-19 15:10:00,368.59,369.2,368.55,369.04,10140.0,368.59,369.2,368.55,369.04,10140.0
2023-05-19 15:15:00,369.17,369.39,368.95,369.39,11396.0,369.17,369.39,368.95,369.39,11396.0
2023-05-19 15:20:00,369.33,369.34,368.97,369.27,14192.0,369.33,369.34,368.97,369.27,14192.0
2023-05-19 15:25:00,369.27,369.51,369.07,369.3,33712.0,369.27,369.51,369.07,369.3,33712.0
2023-05-19 15:30:00,369.33,370.08,369.33,370.03,52848.0,369.33,370.08,369.33,370.03,52848.0
2023-05-19 15:35:00,370.05,370.73,370.05,370.46,26537.0,370.05,370.73,370.05,370.46,26537.0
2023-05-19 15:40:00,370.56,371.03,370.52,370.73,27671.0,370.56,371.03,370.52,370.73,27671.0
2023-05-19 15:45:00,370.79,371.37,370.73,371.29,62122.0,370.79,371.37,370.73,371.29,62122.0
2023-05-19 15:50:00,371.28,372.08,370.94,371.69,134142.0,371.28,372.08,370.94,371.69,134142.0
2023-05-19 15:55:00,371.71,371.99,371.22,371.27,174198.0,371.71,371.99,371.22,371.27,174198.0
2023-05-22 09:30:00,371.25,371.77,369.66,371.37,62084.0,371.25,371.77,369.66,371.37,62084.0
2023-05-22 09:35:00,371.83,373.39,371.72,373.06,35167.0,371.83,373.39,371.72,373.06,35167.0
2023-05-22 09:40:00,373.25,373.83,373.01,373.4,23094.0,373.25,373.83,373.01,373.4,23094.0
2023-05-22 09:45:00,373.31,373.4,372.68,373.13,16732.0,373.31,373.4,372.68,373.13,16732.0
2023-05-22 09:50:00,373.25,374.19,373.19,373.58,17428.0,373.25,374.19,373.19,373.58,17428.0
2023-05-22 09:55:00,373.58,374.12,373.56,373.92,28938.0,373.58,374.12,373.56,373.92,28938.0
2023-05-22 10:00:00,373.93,374.41,373.35,373.47,21381.0,373.93,374.41,373.35,373.47,21381.0
2023-05-22 10:05:00,373.54,373.8,370.74,371.3,30464.0,373.54,373.8,370.74,371.3,30464.0
2023-05-22 10:10:00,371.27,372.4,371.27,372.18,20634.0,371.27,372.4,371.27,372.18,20634.0
2023-05-22 10:15:00,372.34,372.58,371.74,372.17,19501.0,372.34,372.58,371.74,372.17,19501.0
2023-05-22 10:20:00,372.16,372.42,371.82,372.22,9744.0,372.16,372.42,371.82,372.22,9744.0
2023-05-22 10:25:00,372.09,372.54,371.9,372.37,19948.0,372.09,372.54,371.9,372.37,19948.0
2023-05-22 10:30:00,372.37,372.57,371.65,371.66,9188.0,372.37,372.57,371.65,371.66,9188.0
2023-05-22 10:35:00,371.73,373.02,371.7,372.96,37060.0,371.73,373.02,371.7,372.96,37060.0
2023-05-22 10:40:00,372.91,373.25,372.62,372.69,11362.0,372.91,373.25,372.62,372.69,11362.0
2023-05-22 10:45:00,372.54,372.54,371.54,371.57,7487.0,372.54,372.54,371.54,371.57,7487.0
2023-05-22 10:50:00,371.58,371.83,371.18,371.25,11402.0,371.58,371.83,371.18,371.25,11402.0
2023-05-22 10:55:00,371.31,371.31,370.58,371.19,25325.0,371.31,371.31,370.58,371.19,25325.0
2023-05-22 11:00:00,371.23,371.43,370.73,371.28,13840.0,371.23,371.43,370.73,371.28,13840.0
2023-05-22 11:05:00,371.37,371.62,371.19,371.31,16026.0,371.37,371.62,371.19,371.31,16026.0
2023-05-22 11:10:00,371.39,371.55,371.27,371.33,7398.0,371.39,371.55,371.27,371.33,7398.0
2023-05-22 11:15:00,371.23,371.58,371.09,371.19,10535.0,371.23,371.58,371.09,371.19,10535.0
2023-05-22 11:20:00,371.12,371.39,371.01,371.39,7167.0,371.12,371.39,371.01,371.39,7167.0
2023-05-22 11:25:00,371.35,371.44,370.73,370.96,16151.0,371.35,371.44,370.73,370.96,16151.0
2023-05-22 11:30:00,370.89,371.31,370.69,370.99,20017.0,370.89,371.31,370.69,370.99,20017.0
2023-05-22 11:35:00,371.03,371.43,370.96,371.43,23746.0,371.03,371.43,370.96,371.43,23746.0
2023-05-22 11:40:00,371.32,371.78,371.29,371.43,29419.0,371.32,371.78,371.29,371.43,29419.0
2023-05-22 11:45:00,371.42,371.99,371.39,371.44,19532.0,371.42,371.99,371.39,371.44,19532.0
2023-05-22 11:50:00,371.37,371.51,370.94,371.13,6980.0,371.37,371.51,370.94,371.13,6980.0
2023-05-22 11:55:00,371.12,371.42,371.01,371.19,8958.0,371.12,371.42,371.01,371.19,8958.0
2023-05-22 12:00:00,371.28,371.88,371.28,371.84,7164.0,371.28,371.88,371.28,371.84,7164.0
2023-05-22 12:05:00,371.83,372.22,371.73,372.18,7048.0,371.83,372.22,371.73,372.18,7048.0
2023-05-22 12:10:00,372.21,372.91,372.21,372.63,9140.0,372.21,372.91,372.21,372.63,9140.0
2023-05-22 12:15:00,372.65,372.77,372.14,372.39,14740.0,372.65,372.77,372.14,372.39,14740.0
2023-05-22 12:20:00,372.2,372.41,371.8,372.01,7385.0,372.2,372.41,371.8,372.01,7385.0
2023-05-22 12:25:00,371.89,373.0,371.8,371.83,9666.0,371.89,373.0,371.8,371.83,9666.0
2023-05-22 12:30:00,371.78,372.57,371.68,372.42,31744.0,371.78,372.57,371.68,372.42,31744.0
2023-05-22 12:35:00,372.47,374.04,372.47,373.78,33985.0,372.47,374.04,372.47,373.78,33985.0
2023-05-22 12:40:00,373.85,374.0,373.26,373.34,5222.0,373.85,374.0,373.26,373.34,5222.0
2023-05-22 12:45:00,373.37,373.41,373.02,373.02,3152.0,373.37,373.41,373.02,373.02,3152.0
2023-05-22 12:50:00,373.01,373.1,372.69,372.81,5875.0,373.01,373.1,372.69,372.81,5875.0
2023-05-22 12:55:00,372.81,372.9,372.41,372.41,6339.0,372.81,372.9,372.41,372.41,6339.0
2023-05-22 13:00:00,372.58,372.86,372.45,372.52,4642.0,372.58,372.86,372.45,372.52,4642.0
2023-05-22 13:05:00,372.52,372.7,372.31,372.37,3768.0,372.52,372.7,372.31,372.37,3768.0
2023-05-22 13:10:00,372.5,372.83,371.83,371.92,13068.0,372.5,372.83,371.83,371.92,13068.0
2023-05-22 13:15:00,371.77,372.11,371.44,372.11,8028.0,371.77,372.11,371.44,372.11,8028.0
2023-05-22 13:20:00,372.21,372.8,372.14,372.57,8110.0,372.21,372.8,372.14,372.57,8110.0
2023-05-22 13:25:00,372.68,372.96,372.67,372.9,7502.0,372.68,372.96,372.67,372.9,7502.0
2023-05-22 13:30:00,372.96,373.01,372.7,372.7,11079.0,372.96,373.01,372.7,372.7,11079.0
2023-05-22 13:35:00,372.68,372.92,372.55,372.55,3118.0,372.68,372.92,372.55,372.55,3118.0
2023-05-22 13:40:00,372.6,372.77,372.41,372.55,5267.0,372.6,372.77,372.41,372.55,5267.0
2023-05-22 13:45:00,372.63,372.7,372.3,372.66,8743.0,372.63,372.7,372.3,372.66,8743.0
2023-05-22 13:50:00,372.67,372.98,372.58,372.85,6747.0,372.67,372.98,372.58,372.85,6747.0
2023-05-22 13:55:00,372.9,373.32,372.78,373.18,6611.0,372.9,373.32,372.78,373.18,6611.0
2023-05-22 14:00:00,373.11,373.24,372.89,373.13,18015.0,373.11,373.24,372.89,373.13,18015.0
2023-05-22 14:05:00,373.1,373.1,372.56,372.86,7688.0,373.1,373.1,372.56,372.86,7688.0
2023-05-22 14:10:00,372.83,372.83,372.26,372.3,5694.0,372.83,372.83,372.26,372.3,5694.0
2023-05-22 14:15:00,372.32,372.4,372.22,372.22,4929.0,372.32,372.4,372.22,372.22,4929.0
2023-05-22 14:20:00,372.17,372.45,372.13,372.45,7638.0,372.17,372.45,372.13,372.45,7638.0
2023-05-22 14:25:00,372.4,372.82,372.34,372.76,16207.0,372.4,372.82,372.34,372.76,16207.0
2023-05-22 14:30:00,372.76,372.9,372.58,372.81,3682.0,372.76,372.9,372.58,372.81,3682.0
2023-05-22 14:35:00,372.79,373.14,372.67,373.14,7626.0,372.79,373.14,372.67,373.14,7626.0
2023-05-22 14:40:00,373.16,373.83,373.16,373.78,5550.0,373.16,373.83,373.16,373.78,5550.0
2023-05-22 14:45:00,373.76,373.76,373.03,373.57,15494.0,373.76,373.76,373.03,373.57,15494.0
2023-05-22 14:50:00,373.72,374.04,373.16,373.3,9836.0,373.72,374.04,373.16,373.3,9836.0
2023-05-22 14:55:00,373.32,373.37,372.93,373.17,7332.0,373.32,373.37,372.93,373.17,7332.0
2023-05-22 15:00:00,373.09,373.16,372.97,373.0,7690.0,373.09,373.16,372.97,373.0,7690.0
2023-05-22 15:05:00,373.01,373.14,372.91,373.0,8778.0,373.01,373.14,372.91,373.0,8778.0
2023-05-22 15:10:00,372.95,373.35,372.88,373.24,6321.0,372.95,373.35,372.88,373.24,6321.0
2023-05-22 15:15:00,373.22,373.22,372.93,372.94,10682.0,373.22,373.22,372.93,372.94,10682.0
2023-05-22 15:20:00,372.88,372.91,372.64,372.74,12681.0,372.88,372.91,372.64,372.74,12681.0
2023-05-22 15:25:00,372.73,372.74,372.01,372.23,17273.0,372.73,372.74,372.01,372.23,17273.0
2023-05-22 15:30:00,372.2,372.2,371.7,371.7,9050.0,372.2,372.2,371.7,371.7,9050.0
2023-05-22 15:35:00,371.58,371.72,371.38,371.4,12192.0,371.58,371.72,371.38,371.4,12192.0
2023-05-22 15:40:00,371.39,371.7,371.39,371.58,19263.0,371.39,371.7,371.39,371.58,19263.0
2023-05-22 15:45:00,371.59,372.1,371.59,371.6,27485.0,371.59,372.1,371.59,371.6,27485.0
2023-05-22 15:50:00,371.6,372.67,371.6,372.12,47250.0,371.6,372.67,371.6,372.12,47250.0
2023-05-22 15:55:00,372.05,372.43,371.96,372.04,86590.0,372.05,372.43,371.96,372.04,86590.0
2023-05-23 09:30:00,371.49,375.51,371.26,375.08,88475.0,371.49,375.51,371.26,375.08,88475.0
2023-05-23 09:35:00,375.2,376.49,374.54,375.27,49730.0,375.2,376.49,374.54,375.27,49730.0
2023-05-23 09:40:00,375.47,375.88,373.17,373.72,18382.0,375.47,375.88,373.17,373.72,18382.0
2023-05-23 09:45:00,373.61,374.65,373.46,374.38,24125.0,373.61,374.65,373.46,374.38,24125.0
2023-05-23 09:50:00,374.46,374.76,373.59,374.28,30715.0,374.46,374.76,373.59,374.28,30715.0
2023-05-23 09:55:00,374.16,374.42,373.12,373.28,9494.0,374.16,374.42,373.12,373.28,9494.0
2023-05-23 10:00:00,373.37,373.87,372.59,372.6,14324.0,373.37,373.87,372.59,372.6,14324.0
2023-05-23 10:05:00,372.68,372.68,372.1,372.43,13852.0,372.68,372.68,372.1,372.43,13852.0
2023-05-23 10:10:00,372.38,372.41,371.29,371.33,13378.0,372.38,372.41,371.29,371.33,13378.0
2023-05-23 10:15:00,371.32,371.55,370.77,371.28,17623.0,371.32,371.55,370.77,371.28,17623.0
2023-05-23 10:20:00,371.34,371.34,370.14,370.32,16345.0,371.34,371.34,370.14,370.32,16345.0
2023-05-23 10:25:00,370.4,370.79,370.19,370.41,26788.0,370.4,370.79,370.19,370.41,26788.0
2023-05-23 10:30:00,370.44,370.65,369.92,370.44,13384.0,370.44,370.65,369.92,370.44,13384.0
2023-05-23 10:35:00,370.54,370.8,370.14,370.62,14231.0,370.54,370.8,370.14,370.62,14231.0
2023-05-23 10:40:00,370.49,370.94,370.44,370.93,8813.0,370.49,370.94,370.44,370.93,8813.0
2023-05-23 10:45:00,370.86,371.05,370.48,370.5,9888.0,370.86,371.05,370.48,370.5,9888.0
2023-05-23 10:50:00,370.54,370.77,370.22,370.68,18822.0,370.54,370.77,370.22,370.68,18822.0
2023-05-23 10:55:00,370.65,371.05,370.34,371.03,15213.0,370.65,371.05,370.34,371.03,15213.0
2023-05-23 11:00:00,371.08,371.69,371.05,371.57,16959.0,371.08,371.69,371.05,371.57,16959.0
2023-05-23 11:05:00,371.64,373.29,371.64,372.84,20489.0,371.64,373.29,371.64,372.84,20489.0
2023-05-23 11:10:00,372.81,372.92,372.21,372.35,12647.0,372.81,372.92,372.21,372.35,12647.0
2023-05-23 11:15:00,372.38,372.71,372.36,372.48,16331.0,372.38,372.71,372.36,372.48,16331.0
2023-05-23 11:20:00,372.43,373.47,372.41,373.32,11170.0,372.43,373.47,372.41,373.32,11170.0
2023-05-23 11:25:00,373.31,373.32,373.0,373.2,9735.0,373.31,373.32,373.0,373.2,9735.0
2023-05-23 11:30:00,373.17,373.34,372.77,372.96,9951.0,373.17,373.34,372.77,372.96,9951.0
2023-05-23 11:35:00,372.88,372.88,372.55,372.81,6031.0,372.88,372.88,372.55,372.81,6031.0
2023-05-23 11:40:00,372.91,373.04,372.71,373.02,4094.0,372.91,373.04,372.71,373.02,4094.0
2023-05-23 11:45:00,372.95,372.96,372.47,372.93,9882.0,372.95,372.96,372.47,372.93,9882.0
2023-05-23 11:50:00,372.94,373.27,372.61,372.74,13520.0,372.94,373.27,372.61,372.74,13520.0
2023-05-23 11:55:00,372.82,373.24,372.8,373.04,4225.0,372.82,373.24,372.8,373.04,4225.0
2023-05-23 12:00:00,373.11,373.46,372.7,372.81,6304.0,373.11,373.46,372.7,372.81,6304.0
2023-05-23 12:05:00,372.82,372.97,372.46,372.89,5484.0,372.82,372.97,372.46,372.89,5484.0
2023-05-23 12:10:00,372.75,372.91,372.48,372.77,5874.0,372.75,372.91,372.48,372.77,5874.0
2023-05-23 12:15:00,372.69,372.78,372.34,372.47,4755.0,372.69,372.78,372.34,372.47,4755.0
2023-05-23 12:20:00,372.55,372.72,372.3,372.46,5842.0,372.55,372.72,372.3,372.46,5842.0
2023-05-23 12:25:00,372.51,372.52,372.19,372.4,8753.0,372.51,372.52,372.19,372.4,8753.0
2023-05-23 12:30:00,372.31,372.31,371.85,371.98,9864.0,372.31,372.31,371.85,371.98,9864.0
2023-05-23 12:35:00,371.98,372.0,371.19,371.2,13263.0,371.98,372.0,371.19,371.2,13263.0
2023-05-23 12:40:00,371.33,371.33,370.69,370.72,13409.0,371.33,371.33,370.69,370.72,13409.0
2023-05-23 12:45:00,370.68,371.0,370.19,370.38,8711.0,370.68,371.0,370.19,370.38,8711.0
2023-05-23 12:50:00,370.38,370.75,370.25,370.33,9501.0,370.38,370.75,370.25,370.33,9501.0
2023-05-23 12:55:00,370.35,370.88,370.31,370.55,5721.0,370.35,370.88,370.31,370.55,5721.0
2023-05-23 13:00:00,370.66,370.89,370.56,370.72,14696.0,370.66,370.89,370.56,370.72,14696.0
2023-05-23 13:05:00,370.69,371.51,370.56,371.34,7346.0,370.69,371.51,370.56,371.34,7346.0
2023-05-23 13:10:00,371.45,371.86,371.44,371.75,7150.0,371.45,371.86,371.44,371.75,7150.0
2023-05-23 13:15:00,371.85,372.41,371.85,372.33,6341.0,371.85,372.41,371.85,372.33,6341.0
2023-05-23 13:20:00,372.33,372.82,372.23,372.82,23416.0,372.33,372.82,372.23,372.82,23416.0
2023-05-23 13:25:00,372.85,373.08,371.94,372.08,16209.0,372.85,373.08,371.94,372.08,16209.0
2023-05-23 13:30:00,371.99,371.99,371.09,371.42,11878.0,371.99,371.99,371.09,371.42,11878.0
2023-05-23 13:35:00,371.44,372.32,371.36,372.17,11289.0,371.44,372.32,371.36,372.17,11289.0
2023-05-23 13:40:00,372.13,372.23,372.0,372.0,4881.0,372.13,372.23,372.0,372.0,4881.0
2023-05-23 13:45:00,371.99,372.02,371.69,371.7,13634.0,371.99,372.02,371.69,371.7,13634.0
2023-05-23 13:50:00,371.76,371.98,371.7,371.93,8507.0,371.76,371.98,371.7,371.93,8507.0
2023-05-23 13:55:00,371.93,372.06,371.88,372.02,8795.0,371.93,372.06,371.88,372.02,8795.0
2023-05-23 14:00:00,372.07,372.08,371.28,371.28,5717.0,372.07,372.08,371.28,371.28,5717.0
2023-05-23 14:05:00,371.45,371.64,371.24,371.3,9715.0,371.45,371.64,371.24,371.3,9715.0
2023-05-23 14:10:00,371.31,371.62,371.22,371.48,17683.0,371.31,371.62,371.22,371.48,17683.0
2023-05-23 14:15:00,371.38,371.56,370.85,371.5,19745.0,371.38,371.56,370.85,371.5,19745.0
2023-05-23 14:20:00,371.46,371.63,370.19,370.19,18912.0,371.46,371.63,370.19,370.19,18912.0
2023-05-23 14:25:00,370.25,371.4,370.0,371.25,16005.0,370.25,371.4,370.0,371.25,16005.0
2023-05-23 14:30:00,371.27,371.7,371.22,371.59,23353.0,371.27,371.7,371.22,371.59,23353.0
2023-05-23 14:35:00,371.43,371.46,370.73,371.05,25497.0,371.43,371.46,370.73,371.05,25497.0
2023-05-23 14:40:00,371.01,371.25,370.91,371.24,7632.0,371.01,371.25,370.91,371.24,7632.0
2023-05-23 14:45:00,371.17,371.4,370.9,370.9,28371.0,371.17,371.4,370.9,370.9,28371.0
2023-05-23 14:50:00,370.97,371.24,370.95,370.96,5921.0,370.97,371.24,370.95,370.96,5921.0
2023-05-23 14:55:00,371.08,371.42,371.0,371.29,9243.0,371.08,371.42,371.0,371.29,9243.0
2023-05-23 15:00:00,371.43,371.51,371.1,371.3,12155.0,371.43,371.51,371.1,371.3,12155.0
2023-05-23 15:05:00,371.34,371.45,371.04,371.27,21676.0,371.34,371.45,371.04,371.27,21676.0
2023-05-23 15:10:00,371.35,371.66,371.05,371.63,12153.0,371.35,371.66,371.05,371.63,12153.0
2023-05-23 15:15:00,371.62,371.65,370.58,370.58,8512.0,371.62,371.65,370.58,370.58,8512.0
2023-05-23 15:20:00,370.66,371.55,370.56,371.39,14523.0,370.66,371.55,370.56,371.39,14523.0
2023-05-23 15:25:00,371.48,371.59,371.27,371.41,7746.0,371.48,371.59,371.27,371.41,7746.0
2023-05-23 15:30:00,371.43,371.77,371.38,371.57,10549.0,371.43,371.77,371.38,371.57,10549.0
2023-05-23 15:35:00,371.67,371.82,371.39,371.47,12900.0,371.67,371.82,371.39,371.47,12900.0
2023-05-23 15:40:00,371.4,371.76,371.28,371.65,14020.0,371.4,371.76,371.28,371.65,14020.0
2023-05-23 15:45:00,371.59,372.0,371.54,371.59,28371.0,371.59,372.0,371.54,371.59,28371.0
2023-05-23 15:50:00,371.47,371.66,370.57,371.02,54173.0,371.47,371.66,370.57,371.02,54173.0
2023-05-23 15:55:00,370.96,371.08,370.4,370.42,146624.0,370.96,371.08,370.4,370.42,146624.0
2023-05-24 09:30:00,368.41,369.06,367.31,367.36,80050.0,368.41,369.06,367.31,367.36,80050.0
2023-05-24 09:35:00,367.48,368.03,366.62,366.71,30666.0,367.48,368.03,366.62,366.71,30666.0
2023-05-24 09:40:00,366.75,367.67,366.61,366.8,28739.0,366.75,367.67,366.61,366.8,28739.0
2023-05-24 09:45:00,366.64,366.73,365.6,365.84,30329.0,366.64,366.73,365.6,365.84,30329.0
2023-05-24 09:50:00,365.66,365.75,364.59,364.88,26592.0,365.66,365.75,364.59,364.88,26592.0
2023-05-24 09:55:00,364.88,365.05,363.55,363.76,61424.0,364.88,365.05,363.55,363.76,61424.0
2023-05-24 10:00:00,363.83,364.35,363.31,363.51,22616.0,363.83,364.35,363.31,363.51,22616.0
2023-05-24 10:05:00,363.3,363.35,362.46,362.54,35127.0,363.3,363.35,362.46,362.54,35127.0
2023-05-24 10:10:00,362.63,363.22,361.72,363.19,33395.0,362.63,363.22,361.72,363.19,33395.0
2023-05-24 10:15:00,363.18,363.6,362.97,363.0,17758.0,363.18,363.6,362.97,363.0,17758.0
2023-05-24 10:20:00,363.09,363.21,362.7,362.75,18474.0,363.09,363.21,362.7,362.75,18474.0
2023-05-24 10:25:00,362.84,363.17,362.48,362.6,16942.0,362.84,363.17,362.48,362.6,16942.0
2023-05-24 10:30:00,362.52,363.29,362.52,363.07,27896.0,362.52,363.29,362.52,363.07,27896.0
2023-05-24 10:35:00,363.06,363.53,363.0,363.35,18021.0,363.06,363.53,363.0,363.35,18021.0
2023-05-24 10:40:00,363.35,363.58,363.03,363.5,7860.0,363.35,363.58,363.03,363.5,7860.0
2023-05-24 10:45:00,363.46,363.91,363.37,363.61,9219.0,363.46,363.91,363.37,363.61,9219.0
2023-05-24 10:50:00,363.45,363.68,363.13,363.26,12538.0,363.45,363.68,363.13,363.26,12538.0
2023-05-24 10:55:00,363.27,363.43,363.12,363.2,23350.0,363.27,363.43,363.12,363.2,23350.0
2023-05-24 11:00:00,363.28,363.29,362.89,363.29,24797.0,363.28,363.29,362.89,363.29,24797.0
2023-05-24 11:05:00,363.35,363.86,363.18,363.68,29666.0,363.35,363.86,363.18,363.68,29666.0
2023-05-24 11:10:00,363.77,364.26,363.37,363.69,20977.0,363.77,364.26,363.37,363.69,20977.0
2023-05-24 11:15:00,363.7,364.3,363.61,363.9,12300.0,363.7,364.3,363.61,363.9,12300.0
2023-05-24 11:20:00,363.95,364.36,363.59,364.32,13493.0,363.95,364.36,363.59,364.32,13493.0
2023-05-24 11:25:00,364.39,365.2,363.95,364.0,30761.0,364.39,365.2,363.95,364.0,30761.0
2023-05-24 11:30:00,364.0,364.19,363.38,364.05,15387.0,364.0,364.19,363.38,364.05,15387.0
2023-05-24 11:35:00,363.86,363.96,363.6,363.71,33892.0,363.86,363.96,363.6,363.71,33892.0
2023-05-24 11:40:00,363.79,363.89,362.67,362.88,9691.0,363.79,363.89,362.67,362.88,9691.0
2023-05-24 11:45:00,362.65,363.08,362.37,363.0,8142.0,362.65,363.08,362.37,363.0,8142.0
2023-05-24 11:50:00,363.01,363.22,362.88,362.88,9590.0,363.01,363.22,362.88,362.88,9590.0
2023-05-24 11:55:00,362.85,363.29,362.85,363.0,4938.0,362.85,363.29,362.85,363.0,4938.0
2023-05-24 12:00:00,363.08,363.75,363.08,363.71,9648.0,363.08,363.75,363.08,363.71,9648.0
2023-05-24 12:05:00,363.78,364.03,363.63,363.87,15472.0,363.78,364.03,363.63,363.87,15472.0
2023-05-24 12:10:00,363.76,363.76,362.95,363.42,4469.0,363.76,363.76,362.95,363.42,4469.0
2023-05-24 12:15:00,363.33,363.34,362.7,362.74,10074.0,363.33,363.34,362.7,362.74,10074.0
2023-05-24 12:20:00,362.72,362.89,362.45,362.8,9016.0,362.72,362.89,362.45,362.8,9016.0
2023-05-24 12:25:00,362.79,363.15,362.79,363.15,3967.0,362.79,363.15,362.79,363.15,3967.0
2023-05-24 12:30:00,363.09,363.36,362.97,363.19,10189.0,363.09,363.36,362.97,363.19,10189.0
2023-05-24 12:35:00,362.99,363.07,362.9,363.07,3402.0,362.99,363.07,362.9,363.07,3402.0
2023-05-24 12:40:00,363.1,363.25,362.9,362.9,5756.0,363.1,363.25,362.9,362.9,5756.0
2023-05-24 12:45:00,362.99,363.16,362.86,363.04,8452.0,362.99,363.16,362.86,363.04,8452.0
2023-05-24 12:50:00,363.04,363.26,363.04,363.16,7355.0,363.04,363.26,363.04,363.16,7355.0
2023-05-24 12:55:00,363.19,363.36,363.1,363.25,4252.0,363.19,363.36,363.1,363.25,4252.0
2023-05-24 13:00:00,363.38,363.39,363.15,363.18,5300.0,363.38,363.39,363.15,363.18,5300.0
2023-05-24 13:05:00,363.15,363.28,362.9,363.03,8218.0,363.15,363.28,362.9,363.03,8218.0
2023-05-24 13:10:00,362.98,363.28,362.84,363.19,8486.0,362.98,363.28,362.84,363.19,8486.0
2023-05-24 13:15:00,363.09,363.4,363.02,363.29,16750.0,363.09,363.4,363.02,363.29,16750.0
2023-05-24 13:20:00,363.26,363.9,363.22,363.7,20633.0,363.26,363.9,363.22,363.7,20633.0
2023-05-24 13:25:00,363.64,363.72,363.31,363.4,12494.0,363.64,363.72,363.31,363.4,12494.0
2023-05-24 13:30:00,363.46,363.8,363.46,363.71,5716.0,363.46,363.8,363.46,363.71,5716.0
2023-05-24 13:35:00,363.78,364.38,363.73,364.17,24826.0,363.78,364.38,363.73,364.17,24826.0
2023-05-24 13:40:00,364.24,365.09,364.24,365.09,14122.0,364.24,365.09,364.24,365.09,14122.0
2023-05-24 13:45:00,365.23,365.4,364.99,365.26,9708.0,365.23,365.4,364.99,365.26,9708.0
2023-05-24 13:50:00,365.2,365.73,365.17,365.72,5517.0,365.2,365.73,365.17,365.72,5517.0
2023-05-24 13:55:00,365.76,366.1,365.76,366.1,6695.0,365.76,366.1,365.76,366.1,6695.0
2023-05-24 14:00:00,366.14,366.55,365.35,365.35,14438.0,366.14,366.55,365.35,365.35,14438.0
2023-05-24 14:05:00,365.4,365.78,364.91,364.97,4992.0,365.4,365.78,364.91,364.97,4992.0
2023-05-24 14:10:00,364.9,364.9,364.57,364.79,3975.0,364.9,364.9,364.57,364.79,3975.0
2023-05-24 14:15:00,364.86,365.06,364.65,364.73,4371.0,364.86,365.06,364.65,364.73,4371.0
2023-05-24 14:20:00,364.71,364.71,364.31,364.55,4844.0,364.71,364.71,364.31,364.55,4844.0
2023-05-24 14:25:00,364.62,364.67,363.93,364.19,9361.0,364.62,364.67,363.93,364.19,9361.0
2023-05-24 14:30:00,364.18,364.19,363.59,363.7,6880.0,364.18,364.19,363.59,363.7,6880.0
2023-05-24 14:35:00,363.78,363.91,363.66,363.79,10674.0,363.78,363.91,363.66,363.79,10674.0
2023-05-24 14:40:00,363.8,364.38,363.79,364.17,7041.0,363.8,364.38,363.79,364.17,7041.0
2023-05-24 14:45:00,364.27,364.64,364.27,364.43,7365.0,364.27,364.64,364.27,364.43,7365.0
2023-05-24 14:50:00,364.44,364.95,364.33,364.55,11931.0,364.44,364.95,364.33,364.55,11931.0
2023-05-24 14:55:00,364.49,364.7,364.23,364.49,9507.0,364.49,364.7,364.23,364.49,9507.0
2023-05-24 15:00:00,364.55,364.59,364.35,364.4,4361.0,364.55,364.59,364.35,364.4,4361.0
2023-05-24 15:05:00,364.38,364.97,364.3,364.88,9798.0,364.38,364.97,364.3,364.88,9798.0
2023-05-24 15:10:00,364.87,365.12,364.78,365.12,5677.0,364.87,365.12,364.78,365.12,5677.0
2023-05-24 15:15:00,365.06,366.0,364.99,366.0,9276.0,365.06,366.0,364.99,366.0,9276.0
2023-05-24 15:20:00,366.11,367.2,366.11,367.19,30918.0,366.11,367.2,366.11,367.19,30918.0
2023-05-24 15:25:00,367.3,367.43,366.96,367.1,16055.0,367.3,367.43,366.96,367.1,16055.0
2023-05-24 15:30:00,367.2,367.77,367.07,367.25,14412.0,367.2,367.77,367.07,367.25,14412.0
2023-05-24 15:35:00,367.12,367.21,366.71,367.21,18876.0,367.12,367.21,366.71,367.21,18876.0
2023-05-24 15:40:00,367.29,367.31,366.56,366.62,15302.0,367.29,367.31,366.56,366.62,15302.0
2023-05-24 15:45:00,366.53,366.98,366.3,366.69,20464.0,366.53,366.98,366.3,366.69,20464.0
2023-05-24 15:50:00,366.65,366.88,365.86,366.5,47254.0,366.65,366.88,365.86,366.5,47254.0
2023-05-24 15:55:00,366.49,366.49,365.44,365.79,73996.0,366.49,366.49,365.44,365.79,73996.0
2023-05-25 09:30:00,375.16,380.26,374.09,380.19,209238.0,375.16,380.26,374.09,380.19,209238.0
2023-05-25 09:35:00,380.18,383.4,379.97,382.99,133613.0,380.18,383.4,379.97,382.99,133613.0
2023-05-25 09:40:00,382.73,384.28,380.77,382.41,139237.0,382.73,384.28,380.77,382.41,139237.0
2023-05-25 09:45:00,382.41,382.49,379.4,380.13,127933.0,382.41,382.49,379.4,380.13,127933.0
2023-05-25 09:50:00,380.17,381.38,379.38,381.32,73998.0,380.17,381.38,379.38,381.32,73998.0
2023-05-25 09:55:00,381.18,383.15,380.96,381.56,69293.0,381.18,383.15,380.96,381.56,69293.0
2023-05-25 10:00:00,381.56,382.72,381.23,382.02,56241.0,381.56,382.72,381.23,382.02,56241.0
2023-05-25 10:05:00,382.03,382.95,381.56,382.46,30290.0,382.03,382.95,381.56,382.46,30290.0
2023-05-25 10:10:00,382.46,382.8,381.73,382.38,35243.0,382.46,382.8,381.73,382.38,35243.0
2023-05-25 10:15:00,382.21,383.24,381.54,381.63,33579.0,382.21,383.24,381.54,381.63,33579.0
2023-05-25 10:20:00,381.58,383.15,381.57,382.44,66288.0,381.58,383.15,381.57,382.44,66288.0
2023-05-25 10:25:00,382.42,384.27,382.18,383.75,51533.0,382.42,384.27,382.18,383.75,51533.0
2023-05-25 10:30:00,383.9,384.85,383.45,383.96,31556.0,383.9,384.85,383.45,383.96,31556.0
2023-05-25 10:35:00,383.96,384.69,383.33,384.69,32592.0,383.96,384.69,383.33,384.69,32592.0
2023-05-25 10:40:00,384.47,386.17,384.47,386.09,58581.0,384.47,386.17,384.47,386.09,58581.0
2023-05-25 10:45:00,386.08,387.13,386.08,386.8,47533.0,386.08,387.13,386.08,386.8,47533.0
2023-05-25 10:50:00,386.87,388.59,386.74,388.44,67700.0,386.87,388.59,386.74,388.44,67700.0
2023-05-25 10:55:00,388.48,391.37,388.45,390.63,222327.0,388.48,391.37,388.45,390.63,222327.0
2023-05-25 11:00:00,390.71,392.07,389.23,390.91,123951.0,390.71,392.07,389.23,390.91,123951.0
2023-05-25 11:05:00,390.93,391.93,390.26,391.66,48446.0,390.93,391.93,390.26,391.66,48446.0
2023-05-25 11:10:00,391.63,392.74,391.61,392.11,56051.0,391.63,392.74,391.61,392.11,56051.0
2023-05-25 11:15:00,392.14,392.55,390.77,391.02,78571.0,392.14,392.55,390.77,391.02,78571.0
2023-05-25 11:20:00,390.97,391.19,389.91,390.02,107247.0,390.97,391.19,389.91,390.02,107247.0
2023-05-25 11:25:00,390.02,390.79,389.92,390.51,54145.0,390.02,390.79,389.92,390.51,54145.0
2023-05-25 11:30:00,390.42,390.43,388.36,388.56,14332.0,390.42,390.43,388.36,388.56,14332.0
2023-05-25 11:35:00,388.57,388.93,388.22,388.22,19855.0,388.57,388.93,388.22,388.22,19855.0
2023-05-25 11:40:00,388.23,388.3,387.59,387.88,21853.0,388.23,388.3,387.59,387.88,21853.0
2023-05-25 11:45:00,387.85,389.03,387.84,389.03,17150.0,387.85,389.03,387.84,389.03,17150.0
2023-05-25 11:50:00,388.98,389.68,388.91,389.3,12702.0,388.98,389.68,388.91,389.3,12702.0
2023-05-25 11:55:00,389.17,389.26,388.18,388.78,15238.0,389.17,389.26,388.18,388.78,15238.0
2023-05-25 12:00:00,388.95,389.45,388.48,388.64,38155.0,388.95,389.45,388.48,388.64,38155.0
2023-05-25 12:05:00,388.71,389.66,388.59,389.52,13761.0,388.71,389.66,388.59,389.52,13761.0
2023-05-25 12:10:00,389.38,390.14,389.38,390.01,16916.0,389.38,390.14,389.38,390.01,16916.0
2023-05-25 12:15:00,389.99,390.92,389.98,390.92,14026.0,389.99,390.92,389.98,390.92,14026.0
2023-05-25 12:20:00,390.97,392.69,390.97,392.56,33486.0,390.97,392.69,390.97,392.56,33486.0
2023-05-25 12:25:00,392.51,393.87,392.5,393.8,53236.0,392.51,393.87,392.5,393.8,53236.0
2023-05-25 12:30:00,393.72,393.72,391.85,392.09,57991.0,393.72,393.72,391.85,392.09,57991.0
2023-05-25 12:35:00,392.08,392.25,390.67,391.0,10901.0,392.08,392.25,390.67,391.0,10901.0
2023-05-25 12:40:00,391.08,392.64,390.92,391.84,29937.0,391.08,392.64,390.92,391.84,29937.0
2023-05-25 12:45:00,391.57,391.67,390.9,391.11,16719.0,391.57,391.67,390.9,391.11,16719.0
2023-05-25 12:50:00,391.03,391.1,390.51,390.57,12973.0,391.03,391.1,390.51,390.57,12973.0
2023-05-25 12:55:00,390.5,390.85,390.15,390.4,14327.0,390.5,390.85,390.15,390.4,14327.0
2023-05-25 13:00:00,390.44,390.44,389.87,390.3,14693.0,390.44,390.44,389.87,390.3,14693.0
2023-05-25 13:05:00,390.27,391.38,390.27,391.08,10928.0,390.27,391.38,390.27,391.08,10928.0
2023-05-25 13:10:00,391.15,392.15,391.15,391.62,12346.0,391.15,392.15,391.15,391.62,12346.0
2023-05-25 13:15:00,391.56,392.65,391.54,392.52,14225.0,391.56,392.65,391.54,392.52,14225.0
2023-05-25 13:20:00,392.49,392.85,392.35,392.83,16417.0,392.49,392.85,392.35,392.83,16417.0
2023-05-25 13:25:00,392.91,393.85,392.73,393.72,23845.0,392.91,393.85,392.73,393.72,23845.0
2023-05-25 13:30:00,393.72,394.4,393.34,394.1,23946.0,393.72,394.4,393.34,394.1,23946.0
2023-05-25 13:35:00,394.14,394.39,393.08,393.51,24514.0,394.14,394.39,393.08,393.51,24514.0
2023-05-25 13:40:00,393.58,393.84,392.7,393.41,22203.0,393.58,393.84,392.7,393.41,22203.0
2023-05-25 13:45:00,393.47,393.57,392.86,393.42,24296.0,393.47,393.57,392.86,393.42,24296.0
2023-05-25 13:50:00,393.3,393.9,393.29,393.62,15713.0,393.3,393.9,393.29,393.62,15713.0
2023-05-25 13:55:00,393.71,394.73,393.54,394.69,21961.0,393.71,394.73,393.54,394.69,21961.0
2023-05-25 14:00:00,394.67,396.14,394.67,396.13,52369.0,394.67,396.14,394.67,396.13,52369.0
2023-05-25 14:05:00,396.01,396.14,395.69,395.87,47227.0,396.01,396.14,395.69,395.87,47227.0
2023-05-25 14:10:00,395.87,396.63,395.78,396.58,31987.0,395.87,396.63,395.78,396.58,31987.0
2023-05-25 14:15:00,396.56,396.98,396.42,396.9,31409.0,396.56,396.98,396.42,396.9,31409.0
2023-05-25 14:20:00,397.0,397.61,396.98,397.42,41077.0,397.0,397.61,396.98,397.42,41077.0
2023-05-25 14:25:00,397.41,397.66,396.95,397.46,37503.0,397.41,397.66,396.95,397.46,37503.0
2023-05-25 14:30:00,397.48,397.54,395.73,396.28,66125.0,397.48,397.54,395.73,396.28,66125.0
2023-05-25 14:35:00,396.23,396.23,395.0,395.46,55261.0,396.23,396.23,395.0,395.46,55261.0
2023-05-25 14:40:00,395.44,395.77,395.36,395.69,29233.0,395.44,395.77,395.36,395.69,29233.0
2023-05-25 14:45:00,395.69,395.77,393.83,393.84,55260.0,395.69,395.77,393.83,393.84,55260.0
2023-05-25 14:50:00,393.67,393.92,393.0,393.07,30458.0,393.67,393.92,393.0,393.07,30458.0
2023-05-25 14:55:00,393.0,393.17,392.28,392.49,25325.0,393.0,393.17,392.28,392.49,25325.0
2023-05-25 15:00:00,392.4,393.23,392.08,393.23,28717.0,392.4,393.23,392.08,393.23,28717.0
2023-05-25 15:05:00,393.33,394.44,393.32,393.65,35818.0,393.33,394.44,393.32,393.65,35818.0
2023-05-25 15:10:00,393.68,394.3,393.56,394.2,34216.0,393.68,394.3,393.56,394.2,34216.0
2023-05-25 15:15:00,394.29,394.75,393.75,394.75,42742.0,394.29,394.75,393.75,394.75,42742.0
2023-05-25 15:20:00,394.68,394.8,394.08,394.48,25856.0,394.68,394.8,394.08,394.48,25856.0
2023-05-25 15:25:00,394.47,394.47,393.59,393.78,22566.0,394.47,394.47,393.59,393.78,22566.0
2023-05-25 15:30:00,393.74,393.76,392.59,392.88,37720.0,393.74,393.76,392.59,392.88,37720.0
2023-05-25 15:35:00,392.9,393.56,392.71,393.09,40510.0,392.9,393.56,392.71,393.09,40510.0
2023-05-25 15:40:00,393.13,393.53,392.65,392.69,55095.0,393.13,393.53,392.65,392.69,55095.0
2023-05-25 15:45:00,392.69,392.82,391.87,392.03,53724.0,392.69,392.82,391.87,392.03,53724.0
2023-05-25 15:50:00,391.98,392.77,391.51,391.61,85382.0,391.98,392.77,391.51,391.61,85382.0
2023-05-25 15:55:00,391.64,392.31,391.5,392.09,149352.0,391.64,392.31,391.5,392.09,149352.0
2023-05-26 09:30:00,396.53,404.19,396.53,401.16,316061.0,396.53,404.19,396.53,401.16,316061.0
2023-05-26 09:35:00,401.08,403.23,400.36,401.7,185218.0,401.08,403.23,400.36,401.7,185218.0
2023-05-26 09:40:00,401.71,405.74,401.56,404.73,219504.0,401.71,405.74,401.56,404.73,219504.0
2023-05-26 09:45:00,404.79,405.59,403.53,404.22,130858.0,404.79,405.59,403.53,404.22,130858.0
2023-05-26 09:50:00,404.3,404.94,403.89,404.7,61457.0,404.3,404.94,403.89,404.7,61457.0
2023-05-26 09:55:00,404.77,405.07,403.11,403.39,95517.0,404.77,405.07,403.11,403.39,95517.0
2023-05-26 10:00:00,403.39,404.42,402.57,403.58,71665.0,403.39,404.42,402.57,403.58,71665.0
2023-05-26 10:05:00,403.59,404.0,402.41,403.94,43158.0,403.59,404.0,402.41,403.94,43158.0
2023-05-26 10:10:00,403.98,407.0,403.79,406.87,92742.0,403.98,407.0,403.79,406.87,92742.0
2023-05-26 10:15:00,406.9,407.79,405.64,407.79,64595.0,406.9,407.79,405.64,407.79,64595.0
2023-05-26 10:20:00,407.9,408.97,407.85,408.91,98018.0,407.9,408.97,407.85,408.91,98018.0
2023-05-26 10:25:00,408.96,409.36,408.44,409.27,101549.0,408.96,409.36,408.44,409.27,101549.0
2023-05-26 10:30:00,409.3,409.83,408.35,409.39,81397.0,409.3,409.83,408.35,409.39,81397.0
2023-05-26 10:35:00,409.38,410.53,409.17,409.54,43903.0,409.38,410.53,409.17,409.54,43903.0
2023-05-26 10:40:00,409.63,413.28,409.61,412.37,78442.0,409.63,413.28,409.61,412.37,78442.0
2023-05-26 10:45:00,412.35,413.54,412.26,413.02,75351.0,412.35,413.54,412.26,413.02,75351.0
2023-05-26 10:50:00,412.92,414.92,412.9,414.79,83268.0,412.92,414.92,412.9,414.79,83268.0
2023-05-26 10:55:00,414.86,415.45,414.31,414.93,93268.0,414.86,415.45,414.31,414.93,93268.0
2023-05-26 11:00:00,414.94,414.94,411.12,411.48,97384.0,414.94,414.94,411.12,411.48,97384.0
2023-05-26 11:05:00,411.47,412.63,411.36,411.54,42029.0,411.47,412.63,411.36,411.54,42029.0
2023-05-26 11:10:00,411.53,411.9,410.48,410.62,49664.0,411.53,411.9,410.48,410.62,49664.0
2023-05-26 11:15:00,410.63,410.68,408.83,408.9,42357.0,410.63,410.68,408.83,408.9,42357.0
2023-05-26 11:20:00,408.94,410.58,408.87,409.83,67313.0,408.94,410.58,408.87,409.83,67313.0
2023-05-26 11:25:00,409.9,409.9,405.5,406.33,160437.0,409.9,409.9,405.5,406.33,160437.0
2023-05-26 11:30:00,406.37,407.18,405.39,406.56,63778.0,406.37,407.18,405.39,406.56,63778.0
2023-05-26 11:35:00,406.48,408.61,406.23,408.5,32196.0,406.48,408.61,406.23,408.5,32196.0
2023-05-26 11:40:00,408.5,409.57,408.18,408.97,23819.0,408.5,409.57,408.18,408.97,23819.0
2023-05-26 11:45:00,408.95,409.77,408.49,409.0,20155.0,408.95,409.77,408.49,409.0,20155.0
2023-05-26 11:50:00,408.99,409.54,408.99,409.31,22323.0,408.99,409.54,408.99,409.31,22323.0
2023-05-26 11:55:00,409.28,409.47,409.07,409.34,33927.0,409.28,409.47,409.07,409.34,33927.0
2023-05-26 12:00:00,409.27,409.67,408.93,409.59,26197.0,409.27,409.67,408.93,409.59,26197.0
2023-05-26 12:05:00,409.6,410.15,409.33,409.33,29149.0,409.6,410.15,409.33,409.33,29149.0
2023-05-26 12:10:00,409.53,409.55,409.14,409.55,16911.0,409.53,409.55,409.14,409.55,16911.0
2023-05-26 12:15:00,409.85,409.93,409.38,409.58,17644.0,409.85,409.93,409.38,409.58,17644.0
2023-05-26 12:20:00,409.58,410.61,409.5,410.31,21139.0,409.58,410.61,409.5,410.31,21139.0
2023-05-26 12:25:00,410.3,410.57,409.88,410.27,23150.0,410.3,410.57,409.88,410.27,23150.0
2023-05-26 12:30:00,410.3,410.69,410.3,410.6,17011.0,410.3,410.69,410.3,410.6,17011.0
2023-05-26 12:35:00,410.54,411.73,410.54,411.73,19429.0,410.54,411.73,410.54,411.73,19429.0
2023-05-26 12:40:00,411.71,411.71,411.25,411.34,16436.0,411.71,411.71,411.25,411.34,16436.0
2023-05-26 12:45:00,411.38,411.75,410.94,411.52,35517.0,411.38,411.75,410.94,411.52,35517.0
2023-05-26 12:50:00,411.45,411.58,411.09,411.54,15748.0,411.45,411.58,411.09,411.54,15748.0
2023-05-26 12:55:00,411.58,411.93,411.21,411.79,32588.0,411.58,411.93,411.21,411.79,32588.0
2023-05-26 13:00:00,411.87,412.15,411.57,412.03,31859.0,411.87,412.15,411.57,412.03,31859.0
2023-05-26 13:05:00,412.04,412.33,411.58,412.33,35392.0,412.04,412.33,411.58,412.33,35392.0
2023-05-26 13:10:00,412.26,412.4,411.82,411.91,32198.0,412.26,412.4,411.82,411.91,32198.0
2023-05-26 13:15:00,411.95,412.15,411.54,411.87,50113.0,411.95,412.15,411.54,411.87,50113.0
2023-05-26 13:20:00,411.85,412.58,411.79,412.5,16722.0,411.85,412.58,411.79,412.5,16722.0
2023-05-26 13:25:00,412.5,412.55,412.1,412.42,28405.0,412.5,412.55,412.1,412.42,28405.0
2023-05-26 13:30:00,412.38,412.77,412.19,412.67,28545.0,412.38,412.77,412.19,412.67,28545.0
2023-05-26 13:35:00,412.67,412.92,412.59,412.83,25498.0,412.67,412.92,412.59,412.83,25498.0
2023-05-26 13:40:00,412.79,412.84,411.82,412.37,40665.0,412.79,412.84,411.82,412.37,40665.0
2023-05-26 13:45:00,412.43,412.6,412.19,412.6,47637.0,412.43,412.6,412.19,412.6,47637.0
2023-05-26 13:50:00,412.57,412.97,412.24,412.29,33424.0,412.57,412.97,412.24,412.29,33424.0
2023-05-26 13:55:00,412.51,412.99,412.42,412.94,16257.0,412.51,412.99,412.42,412.94,16257.0
2023-05-26 14:00:00,413.02,413.22,412.47,412.89,33117.0,413.02,413.22,412.47,412.89,33117.0
2023-05-26 14:05:00,412.91,413.14,412.74,412.89,46678.0,412.91,413.14,412.74,412.89,46678.0
2023-05-26 14:10:00,412.97,413.0,412.74,412.85,33478.0,412.97,413.0,412.74,412.85,33478.0
2023-05-26 14:15:00,412.85,412.87,412.12,412.34,33523.0,412.85,412.87,412.12,412.34,33523.0
2023-05-26 14:20:00,412.25,412.84,411.84,412.82,29550.0,412.25,412.84,411.84,412.82,29550.0
2023-05-26 14:25:00,412.86,412.91,412.54,412.57,19505.0,412.86,412.91,412.54,412.57,19505.0
2023-05-26 14:30:00,412.59,412.95,412.34,412.8,26374.0,412.59,412.95,412.34,412.8,26374.0
2023-05-26 14:35:00,412.8,413.08,412.71,413.06,19752.0,412.8,413.08,412.71,413.06,19752.0
2023-05-26 14:40:00,413.01,413.59,413.01,413.3,21267.0,413.01,413.59,413.01,413.3,21267.0
2023-05-26 14:45:00,413.27,413.88,413.27,413.34,28447.0,413.27,413.88,413.27,413.34,28447.0
2023-05-26 14:50:00,413.47,414.44,413.23,414.44,47956.0,413.47,414.44,413.23,414.44,47956.0
2023-05-26 14:55:00,414.45,415.08,414.28,414.51,44883.0,414.45,415.08,414.28,414.51,44883.0
2023-05-26 15:00:00,414.61,415.24,414.3,415.09,28594.0,414.61,415.24,414.3,415.09,28594.0
2023-05-26 15:05:00,415.03,415.13,414.7,414.82,40957.0,415.03,415.13,414.7,414.82,40957.0
2023-05-26 15:10:00,414.83,415.75,414.04,414.58,39118.0,414.83,415.75,414.04,414.58,39118.0
2023-05-26 15:15:00,414.56,415.01,414.36,414.54,27828.0,414.56,415.01,414.36,414.54,27828.0
2023-05-26 15:20:00,414.56,415.07,414.38,414.8,35408.0,414.56,415.07,414.38,414.8,35408.0
2023-05-26 15:25:00,414.8,415.8,414.79,415.78,57214.0,414.8,415.8,414.79,415.78,57214.0
2023-05-26 15:30:00,415.83,416.36,415.7,416.0,77814.0,415.83,416.36,415.7,416.0,77814.0
2023-05-26 15:35:00,416.0,416.33,414.78,415.37,62568.0,416.0,416.33,414.78,415.37,62568.0
2023-05-26 15:40:00,415.39,416.16,415.07,415.81,72819.0,415.39,416.16,415.07,415.81,72819.0
2023-05-26 15:45:00,415.77,416.16,415.56,416.0,109433.0,415.77,416.16,415.56,416.0,109433.0
2023-05-26 15:50:00,416.0,416.15,414.9,415.97,301107.0,416.0,416.15,414.9,415.97,301107.0
2023-05-26 15:55:00,415.94,416.19,414.99,415.4,304143.0,415.94,416.19,414.99,415.4,304143.0
2023-05-30 09:30:00,429.35,432.99,424.75,429.29,352731.0,429.35,432.99,424.75,429.29,352731.0
2023-05-30 09:35:00,428.74,430.28,426.05,429.34,197664.0,428.74,430.28,426.05,429.34,197664.0
2023-05-30 09:40:00,429.21,430.62,428.34,430.13,81011.0,429.21,430.62,428.34,430.13,81011.0
2023-05-30 09:45:00,430.15,431.94,429.73,430.79,111905.0,430.15,431.94,429.73,430.79,111905.0
2023-05-30 09:50:00,430.86,430.89,423.39,423.56,147285.0,430.86,430.89,423.39,423.56,147285.0
2023-05-30 09:55:00,423.59,423.82,419.94,420.68,77920.0,423.59,423.82,419.94,420.68,77920.0
2023-05-30 10:00:00,419.92,420.87,418.94,419.64,114432.0,419.92,420.87,418.94,419.64,114432.0
2023-05-30 10:05:00,419.45,421.47,418.17,420.97,59113.0,419.45,421.47,418.17,420.97,59113.0
2023-05-30 10:10:00,421.03,422.56,419.1,419.1,44686.0,421.03,422.56,419.1,419.1,44686.0
2023-05-30 10:15:00,419.19,420.41,418.34,420.0,72438.0,419.19,420.41,418.34,420.0,72438.0
2023-05-30 10:20:00,420.2,420.91,419.66,420.31,43797.0,420.2,420.91,419.66,420.31,43797.0
2023-05-30 10:25:00,420.39,421.45,420.31,420.61,44759.0,420.39,421.45,420.31,420.61,44759.0
2023-05-30 10:30:00,420.49,422.61,420.27,421.63,39911.0,420.49,422.61,420.27,421.63,39911.0
2023-05-30 10:35:00,421.47,422.63,421.43,422.03,29268.0,421.47,422.63,421.43,422.03,29268.0
2023-05-30 10:40:00,421.97,422.22,420.34,420.67,29960.0,421.97,422.22,420.34,420.67,29960.0
2023-05-30 10:45:00,420.66,421.66,420.6,421.66,14355.0,420.66,421.66,420.6,421.66,14355.0
2023-05-30 10:50:00,421.76,422.39,421.53,421.7,34720.0,421.76,422.39,421.53,421.7,34720.0
2023-05-30 10:55:00,421.55,422.47,420.82,420.82,47098.0,421.55,422.47,420.82,420.82,47098.0
2023-05-30 11:00:00,420.74,422.3,420.62,420.8,18389.0,420.74,422.3,420.62,420.8,18389.0
2023-05-30 11:05:00,420.75,421.17,419.85,419.85,30986.0,420.75,421.17,419.85,419.85,30986.0
2023-05-30 11:10:00,419.65,420.48,419.59,420.23,29253.0,419.65,420.48,419.59,420.23,29253.0
2023-05-30 11:15:00,420.17,420.46,419.51,420.15,37733.0,420.17,420.46,419.51,420.15,37733.0
2023-05-30 11:20:00,420.08,420.24,418.71,419.13,37720.0,420.08,420.24,418.71,419.13,37720.0
2023-05-30 11:25:00,419.0,419.81,418.22,419.81,22806.0,419.0,419.81,418.22,419.81,22806.0
2023-05-30 11:30:00,419.8,420.26,419.27,419.31,20732.0,419.8,420.26,419.27,419.31,20732.0
2023-05-30 11:35:00,419.35,420.08,418.99,419.3,22718.0,419.35,420.08,418.99,419.3,22718.0
2023-05-30 11:40:00,419.41,419.65,418.22,418.22,65667.0,419.41,419.65,418.22,418.22,65667.0
2023-05-30 11:45:00,418.2,418.72,417.78,418.16,24154.0,418.2,418.72,417.78,418.16,24154.0
2023-05-30 11:50:00,418.16,419.22,418.09,418.77,10083.0,418.16,419.22,418.09,418.77,10083.0
2023-05-30 11:55:00,418.8,419.07,418.19,418.6,12659.0,418.8,419.07,418.19,418.6,12659.0
2023-05-30 12:00:00,418.49,418.98,418.21,418.93,16824.0,418.49,418.98,418.21,418.93,16824.0
2023-05-30 12:05:00,418.8,418.8,417.41,417.72,11137.0,418.8,418.8,417.41,417.72,11137.0
2023-05-30 12:10:00,417.86,418.22,417.14,417.16,9697.0,417.86,418.22,417.14,417.16,9697.0
2023-05-30 12:15:00,417.16,417.7,416.66,417.68,24916.0,417.16,417.7,416.66,417.68,24916.0
2023-05-30 12:20:00,417.77,419.48,417.77,418.67,74255.0,417.77,419.48,417.77,418.67,74255.0
2023-05-30 12:25:00,418.75,418.75,417.32,417.69,14967.0,418.75,418.75,417.32,417.69,14967.0
2023-05-30 12:30:00,417.49,417.82,417.05,417.57,16184.0,417.49,417.82,417.05,417.57,16184.0
2023-05-30 12:35:00,417.69,418.23,417.55,417.59,8402.0,417.69,418.23,417.55,417.59,8402.0
2023-05-30 12:40:00,417.59,417.59,416.49,416.94,30104.0,417.59,417.59,416.49,416.94,30104.0
2023-05-30 12:45:00,416.88,417.42,416.38,417.42,12635.0,416.88,417.42,416.38,417.42,12635.0
2023-05-30 12:50:00,417.44,417.91,416.93,417.09,13607.0,417.44,417.91,416.93,417.09,13607.0
2023-05-30 12:55:00,417.02,417.82,417.0,417.71,13624.0,417.02,417.82,417.0,417.71,13624.0
2023-05-30 13:00:00,417.71,417.71,417.21,417.5,29755.0,417.71,417.71,417.21,417.5,29755.0
2023-05-30 13:05:00,417.58,417.59,416.67,416.92,16274.0,417.58,417.59,416.67,416.92,16274.0
2023-05-30 13:10:00,416.9,417.56,416.82,417.56,10589.0,416.9,417.56,416.82,417.56,10589.0
2023-05-30 13:15:00,417.49,418.17,417.48,418.17,20310.0,417.49,418.17,417.48,418.17,20310.0
2023-05-30 13:20:00,418.19,418.41,417.82,418.25,12486.0,418.19,418.41,417.82,418.25,12486.0
2023-05-30 13:25:00,418.24,418.35,417.68,417.68,13621.0,418.24,418.35,417.68,417.68,13621.0
2023-05-30 13:30:00,417.58,418.63,417.51,418.63,15423.0,417.58,418.63,417.51,418.63,15423.0
2023-05-30 13:35:00,418.7,418.8,418.39,418.5,7719.0,418.7,418.8,418.39,418.5,7719.0
2023-05-30 13:40:00,418.4,418.45,417.62,417.69,19373.0,418.4,418.45,417.62,417.69,19373.0
2023-05-30 13:45:00,417.59,417.74,416.93,416.93,13680.0,417.59,417.74,416.93,416.93,13680.0
2023-05-30 13:50:00,417.13,418.03,416.89,417.14,25161.0,417.13,418.03,416.89,417.14,25161.0
2023-05-30 13:55:00,417.05,417.32,416.49,416.98,25299.0,417.05,417.32,416.49,416.98,25299.0
2023-05-30 14:00:00,417.08,417.12,416.16,416.27,13032.0,417.08,417.12,416.16,416.27,13032.0
2023-05-30 14:05:00,416.08,417.36,416.08,417.36,8130.0,416.08,417.36,416.08,417.36,8130.0
2023-05-30 14:10:00,417.28,417.72,417.25,417.61,12746.0,417.28,417.72,417.25,417.61,12746.0
2023-05-30 14:15:00,417.7,418.79,417.62,418.63,18462.0,417.7,418.79,417.62,418.63,18462.0
2023-05-30 14:20:00,418.66,419.61,418.65,419.46,17870.0,418.66,419.61,418.65,419.46,17870.0
2023-05-30 14:25:00,419.39,420.51,419.39,420.18,22782.0,419.39,420.51,419.39,420.18,22782.0
2023-05-30 14:30:00,420.33,420.78,419.93,420.16,36965.0,420.33,420.78,419.93,420.16,36965.0
2023-05-30 14:35:00,420.25,420.48,419.95,420.06,12845.0,420.25,420.48,419.95,420.06,12845.0
2023-05-30 14:40:00,420.14,421.28,420.0,421.22,29268.0,420.14,421.28,420.0,421.22,29268.0
2023-05-30 14:45:00,421.22,421.52,420.95,421.13,21849.0,421.22,421.52,420.95,421.13,21849.0
2023-05-30 14:50:00,421.33,421.79,420.84,421.62,18173.0,421.33,421.79,420.84,421.62,18173.0
2023-05-30 14:55:00,421.65,421.85,420.61,420.61,18495.0,421.65,421.85,420.61,420.61,18495.0
2023-05-30 15:00:00,420.63,420.73,419.67,420.19,8876.0,420.63,420.73,419.67,420.19,8876.0
2023-05-30 15:05:00,420.09,420.47,419.89,420.36,8230.0,420.09,420.47,419.89,420.36,8230.0
2023-05-30 15:10:00,420.3,420.32,419.91,420.14,10720.0,420.3,420.32,419.91,420.14,10720.0
2023-05-30 15:15:00,420.1,420.11,419.58,420.07,12984.0,420.1,420.11,419.58,420.07,12984.0
2023-05-30 15:20:00,420.07,420.22,419.83,419.9,14481.0,420.07,420.22,419.83,419.9,14481.0
2023-05-30 15:25:00,419.94,420.47,419.85,419.94,32490.0,419.94,420.47,419.85,419.94,32490.0
2023-05-30 15:30:00,419.98,420.32,419.83,420.31,18100.0,419.98,420.32,419.83,420.31,18100.0
2023-05-30 15:35:00,420.32,420.47,419.78,420.34,24455.0,420.32,420.47,419.78,420.34,24455.0
2023-05-30 15:40:00,420.28,420.49,420.07,420.44,26981.0,420.28,420.49,420.07,420.44,26981.0
2023-05-30 15:45:00,420.51,420.93,420.06,420.1,32270.0,420.51,420.93,420.06,420.1,32270.0
2023-05-30 15:50:00,420.1,420.13,417.33,417.84,61329.0,420.1,420.13,417.33,417.84,61329.0
2023-05-30 15:55:00,417.74,417.76,416.6,417.22,191524.0,417.74,417.76,416.6,417.22,191524.0
2023-05-31 09:30:00,413.9,414.35,412.35,413.37,100894.0,413.9,414.35,412.35,413.37,100894.0
2023-05-31 09:35:00,413.25,413.32,410.7,413.31,44740.0,413.25,413.32,410.7,413.31,44740.0
2023-05-31 09:40:00,413.22,414.57,412.52,414.53,42888.0,413.22,414.57,412.52,414.53,42888.0
2023-05-31 09:45:00,414.74,415.71,414.14,415.45,29905.0,414.74,415.71,414.14,415.45,29905.0
2023-05-31 09:50:00,415.45,416.52,415.41,416.37,44630.0,415.45,416.52,415.41,416.37,44630.0
2023-05-31 09:55:00,416.36,417.17,415.24,415.87,39062.0,416.36,417.17,415.24,415.87,39062.0
2023-05-31 10:00:00,415.94,416.93,415.15,416.63,57699.0,415.94,416.93,415.15,416.63,57699.0
2023-05-31 10:05:00,416.52,416.58,414.39,414.86,25573.0,416.52,416.58,414.39,414.86,25573.0
2023-05-31 10:10:00,414.76,415.61,414.76,415.49,22977.0,414.76,415.61,414.76,415.49,22977.0
2023-05-31 10:15:00,415.53,416.08,414.59,415.15,22608.0,415.53,416.08,414.59,415.15,22608.0
2023-05-31 10:20:00,415.12,415.29,412.91,413.53,71221.0,415.12,415.29,412.91,413.53,71221.0
2023-05-31 10:25:00,413.56,413.73,411.6,412.82,44939.0,413.56,413.73,411.6,412.82,44939.0
2023-05-31 10:30:00,413.04,414.25,412.4,413.5,23620.0,413.04,414.25,412.4,413.5,23620.0
2023-05-31 10:35:00,413.63,414.54,413.49,413.96,18273.0,413.63,414.54,413.49,413.96,18273.0
2023-05-31 10:40:00,413.84,414.83,413.7,414.48,9591.0,413.84,414.83,413.7,414.48,9591.0
2023-05-31 10:45:00,414.32,414.33,412.88,413.76,16545.0,414.32,414.33,412.88,413.76,16545.0
2023-05-31 10:50:00,413.62,414.43,413.61,414.14,11920.0,413.62,414.43,413.61,414.14,11920.0
2023-05-31 10:55:00,414.29,414.44,413.28,414.02,26503.0,414.29,414.44,413.28,414.02,26503.0
2023-05-31 11:00:00,413.94,414.13,413.4,413.96,11588.0,413.94,414.13,413.4,413.96,11588.0
2023-05-31 11:05:00,414.08,414.31,413.68,414.23,8917.0,414.08,414.31,413.68,414.23,8917.0
2023-05-31 11:10:00,414.12,414.26,413.77,413.77,20979.0,414.12,414.26,413.77,413.77,20979.0
2023-05-31 11:15:00,413.77,413.86,413.01,413.07,15724.0,413.77,413.86,413.01,413.07,15724.0
2023-05-31 11:20:00,413.1,414.08,413.07,414.02,19112.0,413.1,414.08,413.07,414.02,19112.0
2023-05-31 11:25:00,414.0,414.27,413.83,414.12,12236.0,414.0,414.27,413.83,414.12,12236.0
2023-05-31 11:30:00,414.24,414.59,413.45,413.48,17896.0,414.24,414.59,413.45,413.48,17896.0
2023-05-31 11:35:00,413.5,414.22,413.5,413.68,11059.0,413.5,414.22,413.5,413.68,11059.0
2023-05-31 11:40:00,413.65,414.89,413.35,414.77,10565.0,413.65,414.89,413.35,414.77,10565.0
2023-05-31 11:45:00,414.76,414.89,414.38,414.78,12382.0,414.76,414.89,414.38,414.78,12382.0
2023-05-31 11:50:00,414.75,415.25,414.6,415.2,12838.0,414.75,415.25,414.6,415.2,12838.0
2023-05-31 11:55:00,415.04,415.3,414.63,415.14,16494.0,415.04,415.3,414.63,415.14,16494.0
2023-05-31 12:00:00,415.04,415.45,414.96,415.45,5771.0,415.04,415.45,414.96,415.45,5771.0
2023-05-31 12:05:00,415.35,415.52,414.93,415.52,15949.0,415.35,415.52,414.93,415.52,15949.0
2023-05-31 12:10:00,415.58,415.79,415.21,415.63,8200.0,415.58,415.79,415.21,415.63,8200.0
2023-05-31 12:15:00,415.56,415.57,415.05,415.16,8619.0,415.56,415.57,415.05,415.16,8619.0
2023-05-31 12:20:00,415.24,415.92,415.07,415.92,10540.0,415.24,415.92,415.07,415.92,10540.0
2023-05-31 12:25:00,415.92,416.12,415.21,415.22,11287.0,415.92,416.12,415.21,415.22,11287.0
2023-05-31 12:30:00,415.2,415.83,414.8,415.83,12925.0,415.2,415.83,414.8,415.83,12925.0
2023-05-31 12:35:00,415.76,415.83,415.26,415.5,5317.0,415.76,415.83,415.26,415.5,5317.0
2023-05-31 12:40:00,415.6,415.66,415.19,415.44,17562.0,415.6,415.66,415.19,415.44,17562.0
2023-05-31 12:45:00,415.55,416.45,415.17,416.12,14367.0,415.55,416.45,415.17,416.12,14367.0
2023-05-31 12:50:00,416.22,416.22,415.16,415.83,11591.0,416.22,416.22,415.16,415.83,11591.0
2023-05-31 12:55:00,416.05,416.16,415.9,415.97,6354.0,416.05,416.16,415.9,415.97,6354.0
2023-05-31 13:00:00,415.97,416.57,415.75,416.57,8644.0,415.97,416.57,415.75,416.57,8644.0
2023-05-31 13:05:00,416.4,417.33,416.25,417.12,14540.0,416.4,417.33,416.25,417.12,14540.0
2023-05-31 13:10:00,417.4,418.2,417.36,418.11,22164.0,417.4,418.2,417.36,418.11,22164.0
2023-05-31 13:15:00,418.21,418.52,417.92,418.02,20630.0,418.21,418.52,417.92,418.02,20630.0
2023-05-31 13:20:00,417.96,418.5,417.94,418.06,9331.0,417.96,418.5,417.94,418.06,9331.0
2023-05-31 13:25:00,418.06,419.18,418.06,419.17,12705.0,418.06,419.18,418.06,419.17,12705.0
2023-05-31 13:30:00,419.17,420.1,419.06,419.89,25080.0,419.17,420.1,419.06,419.89,25080.0
2023-05-31 13:35:00,420.0,420.32,419.38,420.22,19385.0,420.0,420.32,419.38,420.22,19385.0
2023-05-31 13:40:00,420.3,420.76,419.35,419.39,23686.0,420.3,420.76,419.35,419.39,23686.0
2023-05-31 13:45:00,419.45,419.5,418.72,418.9,13894.0,419.45,419.5,418.72,418.9,13894.0
2023-05-31 13:50:00,418.94,419.23,418.85,418.99,9373.0,418.94,419.23,418.85,418.99,9373.0
2023-05-31 13:55:00,419.0,419.31,418.8,419.11,11695.0,419.0,419.31,418.8,419.11,11695.0
2023-05-31 14:00:00,419.26,419.43,418.66,418.92,17410.0,419.26,419.43,418.66,418.92,17410.0
2023-05-31 14:05:00,418.99,419.11,418.75,418.91,9934.0,418.99,419.11,418.75,418.91,9934.0
2023-05-31 14:10:00,418.98,419.47,418.79,419.35,16439.0,418.98,419.47,418.79,419.35,16439.0
2023-05-31 14:15:00,419.37,420.0,418.84,420.0,29936.0,419.37,420.0,418.84,420.0,29936.0
2023-05-31 14:20:00,419.91,419.91,419.13,419.42,21454.0,419.91,419.91,419.13,419.42,21454.0
2023-05-31 14:25:00,419.37,419.81,419.12,419.24,15952.0,419.37,419.81,419.12,419.24,15952.0
2023-05-31 14:30:00,419.31,419.31,418.26,418.39,15005.0,419.31,419.31,418.26,418.39,15005.0
2023-05-31 14:35:00,418.41,418.98,418.29,418.52,12293.0,418.41,418.98,418.29,418.52,12293.0
2023-05-31 14:40:00,418.6,418.86,418.32,418.36,13314.0,418.6,418.86,418.32,418.36,13314.0
2023-05-31 14:45:00,418.42,418.57,417.64,417.82,13075.0,418.42,418.57,417.64,417.82,13075.0
2023-05-31 14:50:00,417.76,417.92,416.71,417.32,18944.0,417.76,417.92,416.71,417.32,18944.0
2023-05-31 14:55:00,417.54,418.05,417.51,417.81,16564.0,417.54,418.05,417.51,417.81,16564.0
2023-05-31 15:00:00,417.83,417.92,417.1,417.53,10264.0,417.83,417.92,417.1,417.53,10264.0
2023-05-31 15:05:00,417.49,417.86,417.22,417.66,11710.0,417.49,417.86,417.22,417.66,11710.0
2023-05-31 15:10:00,417.78,417.86,417.21,417.4,13297.0,417.78,417.86,417.21,417.4,13297.0
2023-05-31 15:15:00,417.46,417.73,417.22,417.56,9535.0,417.46,417.73,417.22,417.56,9535.0
2023-05-31 15:20:00,417.45,417.66,417.21,417.41,15745.0,417.45,417.66,417.21,417.41,15745.0
2023-05-31 15:25:00,417.1,417.57,417.03,417.48,13241.0,417.1,417.57,417.03,417.48,13241.0
2023-05-31 15:30:00,417.53,418.15,417.12,417.85,28036.0,417.53,418.15,417.12,417.85,28036.0
2023-05-31 15:35:00,417.88,418.35,417.8,417.99,23365.0,417.88,418.35,417.8,417.99,23365.0
2023-05-31 15:40:00,418.07,419.11,417.96,419.11,40663.0,418.07,419.11,417.96,419.11,40663.0
2023-05-31 15:45:00,419.1,420.86,419.09,420.48,138999.0,419.1,420.86,419.09,420.48,138999.0
2023-05-31 15:50:00,420.54,421.36,419.37,419.5,91430.0,420.54,421.36,419.37,419.5,91430.0
2023-05-31 15:55:00,419.07,419.44,417.79,417.9,192525.0,419.07,419.44,417.79,417.9,192525.0
2023-06-01 09:30:00,412.29,415.86,412.29,415.3,159033.0,412.29,415.86,412.29,415.3,159033.0
2023-06-01 09:35:00,415.6,417.75,414.35,417.69,60315.0,415.6,417.75,414.35,417.69,60315.0
2023-06-01 09:40:00,417.59,420.0,417.4,419.88,60063.0,417.59,420.0,417.4,419.88,60063.0
2023-06-01 09:45:00,419.78,419.78,418.07,418.69,92077.0,419.78,419.78,418.07,418.69,92077.0
2023-06-01 09:50:00,418.58,419.01,417.43,418.65,38968.0,418.58,419.01,417.43,418.65,38968.0
2023-06-01 09:55:00,418.64,419.25,418.28,418.93,35843.0,418.64,419.25,418.28,418.93,35843.0
2023-06-01 10:00:00,419.1,420.55,418.59,419.2,73945.0,419.1,420.55,418.59,419.2,73945.0
2023-06-01 10:05:00,419.08,419.58,418.09,418.12,31545.0,419.08,419.58,418.09,418.12,31545.0
2023-06-01 10:10:00,418.17,418.43,417.3,417.71,32634.0,418.17,418.43,417.3,417.71,32634.0
2023-06-01 10:15:00,417.71,418.8,417.07,417.27,52792.0,417.71,418.8,417.07,417.27,52792.0
2023-06-01 10:20:00,417.21,417.65,416.76,416.94,22811.0,417.21,417.65,416.76,416.94,22811.0
2023-06-01 10:25:00,416.95,418.63,416.84,418.37,29159.0,416.95,418.63,416.84,418.37,29159.0
2023-06-01 10:30:00,418.5,419.02,418.3,418.77,32173.0,418.5,419.02,418.3,418.77,32173.0
2023-06-01 10:35:00,418.7,419.05,418.48,419.0,15552.0,418.7,419.05,418.48,419.0,15552.0
2023-06-01 10:40:00,418.97,419.14,418.74,418.92,33777.0,418.97,419.14,418.74,418.92,33777.0
2023-06-01 10:45:00,418.91,420.66,418.81,420.24,56588.0,418.91,420.66,418.81,420.24,56588.0
2023-06-01 10:50:00,420.4,420.69,420.0,420.0,13853.0,420.4,420.69,420.0,420.0,13853.0
2023-06-01 10:55:00,419.68,419.68,418.22,418.94,20404.0,419.68,419.68,418.22,418.94,20404.0
2023-06-01 11:00:00,418.89,419.24,418.62,418.95,14905.0,418.89,419.24,418.62,418.95,14905.0
2023-06-01 11:05:00,419.01,419.05,417.65,418.05,13715.0,419.01,419.05,417.65,418.05,13715.0
2023-06-01 11:10:00,417.99,419.66,417.98,419.56,33140.0,417.99,419.66,417.98,419.56,33140.0
2023-06-01 11:15:00,419.52,420.06,419.5,419.86,16131.0,419.52,420.06,419.5,419.86,16131.0
2023-06-01 11:20:00,419.87,420.17,419.46,419.92,18825.0,419.87,420.17,419.46,419.92,18825.0
2023-06-01 11:25:00,420.04,420.74,420.0,420.74,19344.0,420.04,420.74,420.0,420.74,19344.0
2023-06-01 11:30:00,420.75,421.81,420.48,421.48,14517.0,420.75,421.81,420.48,421.48,14517.0
2023-06-01 11:35:00,421.47,422.21,421.35,421.68,23106.0,421.47,422.21,421.35,421.68,23106.0
2023-06-01 11:40:00,421.77,422.24,421.76,421.95,10301.0,421.77,422.24,421.76,421.95,10301.0
2023-06-01 11:45:00,421.86,422.38,421.5,421.94,18971.0,421.86,422.38,421.5,421.94,18971.0
2023-06-01 11:50:00,421.94,423.19,421.9,423.07,20399.0,421.94,423.19,421.9,423.07,20399.0
2023-06-01 11:55:00,423.1,423.98,422.84,423.79,40251.0,423.1,423.98,422.84,423.79,40251.0
2023-06-01 12:00:00,423.84,424.24,423.79,424.13,37432.0,423.84,424.24,423.79,424.13,37432.0
2023-06-01 12:05:00,424.0,424.01,423.18,423.36,10556.0,424.0,424.01,423.18,423.36,10556.0
2023-06-01 12:10:00,423.44,423.72,423.25,423.28,8631.0,423.44,423.72,423.25,423.28,8631.0
2023-06-01 12:15:00,423.19,423.59,422.9,423.55,9075.0,423.19,423.59,422.9,423.55,9075.0
2023-06-01 12:20:00,423.4,423.99,423.4,423.55,20107.0,423.4,423.99,423.4,423.55,20107.0
2023-06-01 12:25:00,423.67,424.42,423.43,424.0,26824.0,423.67,424.42,423.43,424.0,26824.0
2023-06-01 12:30:00,424.1,424.32,423.59,424.27,28376.0,424.1,424.32,423.59,424.27,28376.0
2023-06-01 12:35:00,424.24,425.15,424.22,425.06,38664.0,424.24,425.15,424.22,425.06,38664.0
2023-06-01 12:40:00,425.15,425.27,424.9,424.98,25819.0,425.15,425.27,424.9,424.98,25819.0
2023-06-01 12:45:00,424.9,425.09,424.33,425.08,67988.0,424.9,425.09,424.33,425.08,67988.0
2023-06-01 12:50:00,424.94,425.77,424.94,425.77,23060.0,424.94,425.77,424.94,425.77,23060.0
2023-06-01 12:55:00,425.71,426.13,425.59,426.1,21658.0,425.71,426.13,425.59,426.1,21658.0
2023-06-01 13:00:00,426.11,426.61,425.98,426.54,40270.0,426.11,426.61,425.98,426.54,40270.0
2023-06-01 13:05:00,426.53,426.89,426.2,426.67,30423.0,426.53,426.89,426.2,426.67,30423.0
2023-06-01 13:10:00,426.67,427.31,426.57,427.21,34281.0,426.67,427.31,426.57,427.21,34281.0
2023-06-01 13:15:00,427.24,427.31,426.84,427.07,31190.0,427.24,427.31,426.84,427.07,31190.0
2023-06-01 13:20:00,427.13,427.7,426.52,426.52,24972.0,427.13,427.7,426.52,426.52,24972.0
2023-06-01 13:25:00,426.54,426.66,425.23,425.25,15685.0,426.54,426.66,425.23,425.25,15685.0
2023-06-01 13:30:00,425.22,427.11,424.8,427.0,25826.0,425.22,427.11,424.8,427.0,25826.0
2023-06-01 13:35:00,427.0,427.12,426.42,426.61,20159.0,427.0,427.12,426.42,426.61,20159.0
2023-06-01 13:40:00,426.51,426.8,426.23,426.64,12464.0,426.51,426.8,426.23,426.64,12464.0
2023-06-01 13:45:00,426.68,427.12,426.67,427.12,8971.0,426.68,427.12,426.67,427.12,8971.0
2023-06-01 13:50:00,427.11,427.65,427.03,427.55,11528.0,427.11,427.65,427.03,427.55,11528.0
2023-06-01 13:55:00,427.55,428.86,427.1,428.85,39088.0,427.55,428.86,427.1,428.85,39088.0
2023-06-01 14:00:00,428.83,428.94,427.98,428.59,30329.0,428.83,428.94,427.98,428.59,30329.0
2023-06-01 14:05:00,428.49,428.85,428.37,428.64,28644.0,428.49,428.85,428.37,428.64,28644.0
2023-06-01 14:10:00,428.63,428.7,428.06,428.09,14483.0,428.63,428.7,428.06,428.09,14483.0
2023-06-01 14:15:00,428.15,428.61,428.11,428.23,15742.0,428.15,428.61,428.11,428.23,15742.0
2023-06-01 14:20:00,428.3,429.7,428.3,428.81,93643.0,428.3,429.7,428.3,428.81,93643.0
2023-06-01 14:25:00,428.81,429.1,428.62,428.74,18926.0,428.81,429.1,428.62,428.74,18926.0
2023-06-01 14:30:00,428.72,428.77,428.2,428.31,10655.0,428.72,428.77,428.2,428.31,10655.0
2023-06-01 14:35:00,428.33,428.57,427.8,428.16,14924.0,428.33,428.57,427.8,428.16,14924.0
2023-06-01 14:40:00,427.95,428.97,427.95,428.8,11978.0,427.95,428.97,427.95,428.8,11978.0
2023-06-01 14:45:00,428.72,428.86,428.53,428.7,13368.0,428.72,428.86,428.53,428.7,13368.0
2023-06-01 14:50:00,428.7,429.46,428.59,429.32,30886.0,428.7,429.46,428.59,429.32,30886.0
2023-06-01 14:55:00,429.35,429.44,428.94,429.0,27652.0,429.35,429.44,428.94,429.0,27652.0
2023-06-01 15:00:00,429.03,429.49,428.95,429.4,22276.0,429.03,429.49,428.95,429.4,22276.0
2023-06-01 15:05:00,429.47,430.31,429.26,429.48,29700.0,429.47,430.31,429.26,429.48,29700.0
2023-06-01 15:10:00,429.53,430.37,429.53,430.3,20024.0,429.53,430.37,429.53,430.3,20024.0
2023-06-01 15:15:00,430.32,430.6,429.56,429.56,24139.0,430.32,430.6,429.56,429.56,24139.0
2023-06-01 15:20:00,429.5,429.51,427.87,427.87,24053.0,429.5,429.51,427.87,427.87,24053.0
2023-06-01 15:25:00,427.79,428.58,427.53,427.66,17562.0,427.79,428.58,427.53,427.66,17562.0
2023-06-01 15:30:00,427.77,428.05,426.4,426.94,27708.0,427.77,428.05,426.4,426.94,27708.0
2023-06-01 15:35:00,426.95,426.95,425.45,425.92,31322.0,426.95,426.95,425.45,425.92,31322.0
2023-06-01 15:40:00,425.75,426.47,425.47,426.19,27571.0,425.75,426.47,425.47,426.19,27571.0
2023-06-01 15:45:00,426.27,427.61,426.19,427.51,32906.0,426.27,427.61,426.19,427.51,32906.0
2023-06-01 15:50:00,427.4,427.4,426.29,426.83,61336.0,427.4,427.4,426.29,426.83,61336.0
2023-06-01 15:55:00,426.77,427.44,426.32,426.77,137592.0,426.77,427.44,426.32,426.77,137592.0
2023-06-02 09:30:00,432.0,435.84,431.59,435.82,137525.0,432.0,435.84,431.59,435.82,137525.0
2023-06-02 09:35:00,435.72,436.37,434.29,436.37,51768.0,435.72,436.37,434.29,436.37,51768.0
2023-06-02 09:40:00,436.48,438.3,435.49,436.05,104226.0,436.48,438.3,435.49,436.05,104226.0
2023-06-02 09:45:00,436.17,436.5,432.5,433.89,58747.0,436.17,436.5,432.5,433.89,58747.0
2023-06-02 09:50:00,433.92,434.0,432.8,432.81,73279.0,433.92,434.0,432.8,432.81,73279.0
2023-06-02 09:55:00,433.0,433.48,431.56,432.34,47809.0,433.0,433.48,431.56,432.34,47809.0
2023-06-02 10:00:00,432.32,432.74,430.88,431.89,40606.0,432.32,432.74,430.88,431.89,40606.0
2023-06-02 10:05:00,431.76,432.65,431.59,431.86,13950.0,431.76,432.65,431.59,431.86,13950.0
2023-06-02 10:10:00,431.85,432.76,431.6,432.0,16313.0,431.85,432.76,431.6,432.0,16313.0
2023-06-02 10:15:00,431.91,432.51,431.66,431.97,33290.0,431.91,432.51,431.66,431.97,33290.0
2023-06-02 10:20:00,432.04,432.22,430.56,430.62,30029.0,432.04,432.22,430.56,430.62,30029.0
2023-06-02 10:25:00,430.54,432.2,430.36,432.11,20024.0,430.54,432.2,430.36,432.11,20024.0
2023-06-02 10:30:00,432.17,432.65,431.19,431.58,15179.0,432.17,432.65,431.19,431.58,15179.0
2023-06-02 10:35:00,431.46,432.74,431.36,432.69,14104.0,431.46,432.74,431.36,432.69,14104.0
2023-06-02 10:40:00,432.8,433.62,432.48,433.54,14768.0,432.8,433.62,432.48,433.54,14768.0
2023-06-02 10:45:00,433.54,434.78,433.36,434.31,36633.0,433.54,434.78,433.36,434.31,36633.0
2023-06-02 10:50:00,434.21,434.81,433.81,434.65,51912.0,434.21,434.81,433.81,434.65,51912.0
2023-06-02 10:55:00,434.64,434.97,434.16,434.9,19504.0,434.64,434.97,434.16,434.9,19504.0
2023-06-02 11:00:00,434.96,436.82,434.81,436.76,31230.0,434.96,436.82,434.81,436.76,31230.0
2023-06-02 11:05:00,436.78,436.97,435.56,436.29,44609.0,436.78,436.97,435.56,436.29,44609.0
2023-06-02 11:10:00,436.37,437.6,436.37,436.69,27652.0,436.37,437.6,436.37,436.69,27652.0
2023-06-02 11:15:00,436.67,437.3,436.48,436.78,25384.0,436.67,437.3,436.48,436.78,25384.0
2023-06-02 11:20:00,436.99,438.3,436.99,437.67,31923.0,436.99,438.3,436.99,437.67,31923.0
2023-06-02 11:25:00,437.68,438.3,437.48,438.08,30361.0,437.68,438.3,437.48,438.08,30361.0
2023-06-02 11:30:00,438.12,438.54,437.67,437.68,32437.0,438.12,438.54,437.67,437.68,32437.0
2023-06-02 11:35:00,437.3,437.41,435.89,436.0,20233.0,437.3,437.41,435.89,436.0,20233.0
2023-06-02 11:40:00,436.09,436.84,436.09,436.25,10572.0,436.09,436.84,436.09,436.25,10572.0
2023-06-02 11:45:00,436.18,436.39,435.39,435.44,11186.0,436.18,436.39,435.39,435.44,11186.0
2023-06-02 11:50:00,435.33,435.63,434.88,435.5,11259.0,435.33,435.63,434.88,435.5,11259.0
2023-06-02 11:55:00,435.5,435.9,435.4,435.59,11796.0,435.5,435.9,435.4,435.59,11796.0
2023-06-02 12:00:00,435.51,436.17,435.45,435.83,10057.0,435.51,436.17,435.45,435.83,10057.0
2023-06-02 12:05:00,435.81,436.32,435.69,435.96,16826.0,435.81,436.32,435.69,435.96,16826.0
2023-06-02 12:10:00,436.0,436.35,435.25,435.25,17323.0,436.0,436.35,435.25,435.25,17323.0
2023-06-02 12:15:00,435.15,435.63,435.03,435.59,11247.0,435.15,435.63,435.03,435.59,11247.0
2023-06-02 12:20:00,435.67,436.46,435.67,436.38,14450.0,435.67,436.46,435.67,436.38,14450.0
2023-06-02 12:25:00,436.44,436.9,436.3,436.89,18053.0,436.44,436.9,436.3,436.89,18053.0
2023-06-02 12:30:00,436.94,437.45,436.88,437.45,14788.0,436.94,437.45,436.88,437.45,14788.0
2023-06-02 12:35:00,437.42,437.48,436.9,437.17,29963.0,437.42,437.48,436.9,437.17,29963.0
2023-06-02 12:40:00,437.17,437.34,436.92,437.09,13478.0,437.17,437.34,436.92,437.09,13478.0
2023-06-02 12:45:00,437.1,437.56,436.9,436.96,20420.0,437.1,437.56,436.9,436.96,20420.0
2023-06-02 12:50:00,437.03,437.32,436.9,437.19,13727.0,437.03,437.32,436.9,437.19,13727.0
2023-06-02 12:55:00,437.15,437.21,436.9,437.14,34247.0,437.15,437.21,436.9,437.14,34247.0
2023-06-02 13:00:00,437.09,437.09,436.41,436.58,36719.0,437.09,437.09,436.41,436.58,36719.0
2023-06-02 13:05:00,436.71,437.27,436.68,437.08,27866.0,436.71,437.27,436.68,437.08,27866.0
2023-06-02 13:10:00,437.02,437.35,436.87,437.13,9114.0,437.02,437.35,436.87,437.13,9114.0
2023-06-02 13:15:00,437.15,437.23,436.81,437.01,7643.0,437.15,437.23,436.81,437.01,7643.0
2023-06-02 13:20:00,437.05,437.22,436.95,436.99,11510.0,437.05,437.22,436.95,436.99,11510.0
2023-06-02 13:25:00,437.07,437.33,436.91,437.0,8980.0,437.07,437.33,436.91,437.0,8980.0
2023-06-02 13:30:00,437.04,437.04,436.72,436.99,11434.0,437.04,437.04,436.72,436.99,11434.0
2023-06-02 13:35:00,437.03,437.34,436.83,437.19,15646.0,437.03,437.34,436.83,437.19,15646.0
2023-06-02 13:40:00,437.18,437.45,436.83,437.3,9374.0,437.18,437.45,436.83,437.3,9374.0
2023-06-02 13:45:00,437.35,437.35,436.71,436.85,24378.0,437.35,437.35,436.71,436.85,24378.0
2023-06-02 13:50:00,436.81,436.9,436.47,436.82,14061.0,436.81,436.9,436.47,436.82,14061.0
2023-06-02 13:55:00,436.86,437.25,436.7,437.09,20591.0,436.86,437.25,436.7,437.09,20591.0
2023-06-02 14:00:00,437.09,437.26,436.98,437.11,10735.0,437.09,437.26,436.98,437.11,10735.0
2023-06-02 14:05:00,437.07,437.16,436.62,437.01,34388.0,437.07,437.16,436.62,437.01,34388.0
2023-06-02 14:10:00,437.04,437.12,436.2,436.61,12250.0,437.04,437.12,436.2,436.61,12250.0
2023-06-02 14:15:00,436.66,436.89,436.49,436.77,11350.0,436.66,436.89,436.49,436.77,11350.0
2023-06-02 14:20:00,436.69,437.21,436.6,437.06,11366.0,436.69,437.21,436.6,437.06,11366.0
2023-06-02 14:25:00,437.15,437.19,436.57,436.57,9190.0,437.15,437.19,436.57,436.57,9190.0
2023-06-02 14:30:00,436.65,436.96,436.55,436.61,9598.0,436.65,436.96,436.55,436.61,9598.0
2023-06-02 14:35:00,436.49,436.95,436.47,436.87,11595.0,436.49,436.95,436.47,436.87,11595.0
2023-06-02 14:40:00,436.95,437.12,436.81,436.88,19421.0,436.95,437.12,436.81,436.88,19421.0
2023-06-02 14:45:00,437.0,437.24,436.86,437.02,22289.0,437.0,437.24,436.86,437.02,22289.0
2023-06-02 14:50:00,437.02,437.22,436.47,436.47,16299.0,437.02,437.22,436.47,436.47,16299.0
2023-06-02 14:55:00,436.49,436.58,436.22,436.4,13468.0,436.49,436.58,436.22,436.4,13468.0
2023-06-02 15:00:00,436.47,436.71,436.32,436.43,14421.0,436.47,436.71,436.32,436.43,14421.0
2023-06-02 15:05:00,436.43,436.43,435.42,435.42,27355.0,436.43,436.43,435.42,435.42,27355.0
2023-06-02 15:10:00,435.46,435.5,434.59,434.69,19622.0,435.46,435.5,434.59,434.69,19622.0
2023-06-02 15:15:00,434.72,434.78,434.23,434.74,24504.0,434.72,434.78,434.23,434.74,24504.0
2023-06-02 15:20:00,434.81,434.81,434.34,434.63,25280.0,434.81,434.81,434.34,434.63,25280.0
2023-06-02 15:25:00,434.61,434.76,434.32,434.34,23179.0,434.61,434.76,434.32,434.34,23179.0
2023-06-02 15:30:00,434.29,434.51,433.82,434.0,35796.0,434.29,434.51,433.82,434.0,35796.0
2023-06-02 15:35:00,434.01,434.78,433.83,434.78,32615.0,434.01,434.78,433.83,434.78,32615.0
2023-06-02 15:40:00,434.78,435.57,434.77,435.5,41613.0,434.78,435.57,434.77,435.5,41613.0
2023-06-02 15:45:00,435.46,436.15,435.45,435.65,41194.0,435.46,436.15,435.45,435.65,41194.0
2023-06-02 15:50:00,435.64,436.64,435.12,436.51,97314.0,435.64,436.64,435.12,436.51,97314.0
2023-06-02 15:55:00,436.59,436.82,436.11,436.5,260001.0,436.59,436.82,436.11,436.5,260001.0
2023-06-05 09:30:00,433.01,433.38,429.08,431.18,97528.0,433.01,433.38,429.08,431.18,97528.0
2023-06-05 09:35:00,431.11,432.0,430.52,431.03,39697.0,431.11,432.0,430.52,431.03,39697.0
2023-06-05 09:40:00,431.03,432.7,430.59,432.64,30903.0,431.03,432.7,430.59,432.64,30903.0
2023-06-05 09:45:00,432.45,432.7,430.8,431.31,36432.0,432.45,432.7,430.8,431.31,36432.0
2023-06-05 09:50:00,431.07,431.19,427.97,428.38,28590.0,431.07,431.19,427.97,428.38,28590.0
2023-06-05 09:55:00,428.29,429.0,426.96,429.0,54371.0,428.29,429.0,426.96,429.0,54371.0
2023-06-05 10:00:00,429.01,431.13,428.75,430.33,20938.0,429.01,431.13,428.75,430.33,20938.0
2023-06-05 10:05:00,430.41,430.74,430.0,430.11,16353.0,430.41,430.74,430.0,430.11,16353.0
2023-06-05 10:10:00,430.03,430.14,428.64,428.7,23733.0,430.03,430.14,428.64,428.7,23733.0
2023-06-05 10:15:00,428.9,429.09,427.82,428.55,24815.0,428.9,429.09,427.82,428.55,24815.0
2023-06-05 10:20:00,428.75,428.75,427.68,427.86,27917.0,428.75,428.75,427.68,427.86,27917.0
2023-06-05 10:25:00,428.0,428.96,427.68,428.58,23283.0,428.0,428.96,427.68,428.58,23283.0
2023-06-05 10:30:00,428.71,429.43,428.46,429.15,11739.0,428.71,429.43,428.46,429.15,11739.0
2023-06-05 10:35:00,429.32,430.33,429.02,429.52,16226.0,429.32,430.33,429.02,429.52,16226.0
2023-06-05 10:40:00,429.24,430.82,429.07,430.75,9595.0,429.24,430.82,429.07,430.75,9595.0
2023-06-05 10:45:00,430.68,431.18,430.67,430.68,21558.0,430.68,431.18,430.67,430.68,21558.0
2023-06-05 10:50:00,430.75,431.39,430.65,431.24,16047.0,430.75,431.39,430.65,431.24,16047.0
2023-06-05 10:55:00,431.28,432.0,430.8,431.31,20522.0,431.28,432.0,430.8,431.31,20522.0
2023-06-05 11:00:00,431.43,431.43,430.52,430.53,10123.0,431.43,431.43,430.52,430.53,10123.0
2023-06-05 11:05:00,430.54,431.66,430.54,431.66,11545.0,430.54,431.66,430.54,431.66,11545.0
2023-06-05 11:10:00,431.7,432.28,431.37,432.1,16253.0,431.7,432.28,431.37,432.1,16253.0
2023-06-05 11:15:00,432.24,433.14,432.19,433.06,16092.0,432.24,433.14,432.19,433.06,16092.0
2023-06-05 11:20:00,432.98,433.59,432.64,433.37,19038.0,432.98,433.59,432.64,433.37,19038.0
2023-06-05 11:25:00,433.38,434.49,433.38,434.17,26531.0,433.38,434.49,433.38,434.17,26531.0
2023-06-05 11:30:00,434.06,434.98,434.04,434.74,23765.0,434.06,434.98,434.04,434.74,23765.0
2023-06-05 11:35:00,434.71,435.87,434.54,435.86,21402.0,434.71,435.87,434.54,435.86,21402.0
2023-06-05 11:40:00,435.77,436.43,435.65,436.31,26091.0,435.77,436.43,435.65,436.31,26091.0
2023-06-05 11:45:00,436.38,436.59,436.12,436.28,14314.0,436.38,436.59,436.12,436.28,14314.0
2023-06-05 11:50:00,436.33,436.57,435.75,436.01,9131.0,436.33,436.57,435.75,436.01,9131.0
2023-06-05 11:55:00,435.91,436.78,435.89,436.27,23902.0,435.91,436.78,435.89,436.27,23902.0
2023-06-05 12:00:00,436.39,436.9,436.22,436.68,197142.0,436.39,436.9,436.22,436.68,197142.0
2023-06-05 12:05:00,436.69,438.13,436.56,438.12,42561.0,436.69,438.13,436.56,438.12,42561.0
2023-06-05 12:10:00,438.2,439.52,438.16,439.13,60735.0,438.2,439.52,438.16,439.13,60735.0
2023-06-05 12:15:00,439.19,439.46,438.96,439.0,38219.0,439.19,439.46,438.96,439.0,38219.0
2023-06-05 12:20:00,438.99,439.17,438.76,439.0,25604.0,438.99,439.17,438.76,439.0,25604.0
2023-06-05 12:25:00,439.01,439.29,438.45,438.98,15870.0,439.01,439.29,438.45,438.98,15870.0
2023-06-05 12:30:00,438.92,439.15,438.49,438.71,17546.0,438.92,439.15,438.49,438.71,17546.0
2023-06-05 12:35:00,438.66,439.08,438.45,438.87,19143.0,438.66,439.08,438.45,438.87,19143.0
2023-06-05 12:40:00,438.78,439.11,438.65,439.1,11502.0,438.78,439.11,438.65,439.1,11502.0
2023-06-05 12:45:00,438.98,439.26,438.87,439.06,10358.0,438.98,439.26,438.87,439.06,10358.0
2023-06-05 12:50:00,439.26,439.43,439.11,439.43,5815.0,439.26,439.43,439.11,439.43,5815.0
2023-06-05 12:55:00,439.38,439.38,438.94,439.12,8175.0,439.38,439.38,438.94,439.12,8175.0
2023-06-05 13:00:00,439.07,439.39,438.97,439.25,6163.0,439.07,439.39,438.97,439.25,6163.0
2023-06-05 13:05:00,439.31,440.18,439.17,439.71,17978.0,439.31,440.18,439.17,439.71,17978.0
2023-06-05 13:10:00,439.79,440.24,439.6,439.94,8570.0,439.79,440.24,439.6,439.94,8570.0
2023-06-05 13:15:00,439.9,439.9,439.16,439.73,10628.0,439.9,439.9,439.16,439.73,10628.0
2023-06-05 13:20:00,439.75,440.01,439.43,440.01,8440.0,439.75,440.01,439.43,440.01,8440.0
2023-06-05 13:25:00,440.09,440.38,439.69,439.83,19115.0,440.09,440.38,439.69,439.83,19115.0
2023-06-05 13:30:00,439.87,439.87,439.23,439.75,35441.0,439.87,439.87,439.23,439.75,35441.0
2023-06-05 13:35:00,439.63,439.69,438.72,439.1,19965.0,439.63,439.69,438.72,439.1,19965.0
2023-06-05 13:40:00,439.16,439.18,437.34,437.77,33478.0,439.16,439.18,437.34,437.77,33478.0
2023-06-05 13:45:00,437.76,437.89,436.9,437.0,16812.0,437.76,437.89,436.9,437.0,16812.0
2023-06-05 13:50:00,437.0,437.31,436.74,436.87,16452.0,437.0,437.31,436.74,436.87,16452.0
2023-06-05 13:55:00,436.98,437.86,436.58,437.74,9740.0,436.98,437.86,436.58,437.74,9740.0
2023-06-05 14:00:00,437.9,437.9,437.05,437.69,14062.0,437.9,437.9,437.05,437.69,14062.0
2023-06-05 14:05:00,437.7,438.18,436.55,436.55,25016.0,437.7,438.18,436.55,436.55,25016.0
2023-06-05 14:10:00,436.48,436.57,435.06,435.42,24329.0,436.48,436.57,435.06,435.42,24329.0
2023-06-05 14:15:00,435.42,435.92,435.3,435.3,14443.0,435.42,435.92,435.3,435.3,14443.0
2023-06-05 14:20:00,435.31,435.98,435.05,435.37,14498.0,435.31,435.98,435.05,435.37,14498.0
2023-06-05 14:25:00,435.26,435.26,434.28,434.82,13281.0,435.26,435.26,434.28,434.82,13281.0
2023-06-05 14:30:00,434.93,435.0,433.59,433.63,18761.0,434.93,435.0,433.59,433.63,18761.0
2023-06-05 14:35:00,433.78,434.86,433.68,433.89,19018.0,433.78,434.86,433.68,433.89,19018.0
2023-06-05 14:40:00,433.84,434.75,433.66,434.19,11731.0,433.84,434.75,433.66,434.19,11731.0
2023-06-05 14:45:00,434.3,434.3,433.57,433.99,11250.0,434.3,434.3,433.57,433.99,11250.0
2023-06-05 14:50:00,433.9,435.16,433.66,435.15,35261.0,433.9,435.16,433.66,435.15,35261.0
2023-06-05 14:55:00,435.09,436.75,435.09,436.58,48697.0,435.09,436.75,435.09,436.58,48697.0
2023-06-05 15:00:00,436.62,436.92,435.48,435.61,31151.0,436.62,436.92,435.48,435.61,31151.0
2023-06-05 15:05:00,435.58,435.91,434.73,435.36,12216.0,435.58,435.91,434.73,435.36,12216.0
2023-06-05 15:10:00,435.11,436.32,435.0,435.99,15207.0,435.11,436.32,435.0,435.99,15207.0
2023-06-05 15:15:00,435.83,436.16,435.78,435.87,7840.0,435.83,436.16,435.78,435.87,7840.0
2023-06-05 15:20:00,435.84,436.59,435.83,436.28,8936.0,435.84,436.59,435.83,436.28,8936.0
2023-06-05 15:25:00,435.96,436.12,435.34,435.86,9893.0,435.96,436.12,435.34,435.86,9893.0
2023-06-05 15:30:00,435.75,435.84,435.27,435.36,13479.0,435.75,435.84,435.27,435.36,13479.0
2023-06-05 15:35:00,435.59,436.11,435.12,435.79,9390.0,435.59,436.11,435.12,435.79,9390.0
2023-06-05 15:40:00,435.93,436.23,435.76,436.16,9424.0,435.93,436.23,435.76,436.16,9424.0
2023-06-05 15:45:00,436.18,436.49,435.64,436.23,15664.0,436.18,436.49,435.64,436.23,15664.0
2023-06-05 15:50:00,436.38,436.56,435.5,435.53,29706.0,436.38,436.56,435.5,435.53,29706.0
2023-06-05 15:55:00,435.27,435.45,434.13,434.25,121459.0,435.27,435.45,434.13,434.25,121459.0
2023-06-06 09:30:00,433.29,434.5,432.24,432.41,82355.0,433.29,434.5,432.24,432.41,82355.0
2023-06-06 09:35:00,432.4,434.26,432.34,433.9,20413.0,432.4,434.26,432.34,433.9,20413.0
2023-06-06 09:40:00,433.87,435.53,433.82,434.98,42130.0,433.87,435.53,433.82,434.98,42130.0
2023-06-06 09:45:00,434.98,435.16,434.2,435.06,24272.0,434.98,435.16,434.2,435.06,24272.0
2023-06-06 09:50:00,434.85,434.89,433.06,433.16,14580.0,434.85,434.89,433.06,433.16,14580.0
2023-06-06 09:55:00,433.33,433.5,432.5,432.88,12299.0,433.33,433.5,432.5,432.88,12299.0
2023-06-06 10:00:00,432.75,433.12,431.86,432.03,28621.0,432.75,433.12,431.86,432.03,28621.0
2023-06-06 10:05:00,432.14,434.24,432.05,434.18,19755.0,432.14,434.24,432.05,434.18,19755.0
2023-06-06 10:10:00,434.16,434.84,433.09,433.23,20180.0,434.16,434.84,433.09,433.23,20180.0
2023-06-06 10:15:00,433.31,434.8,433.26,434.64,14643.0,433.31,434.8,433.26,434.64,14643.0
2023-06-06 10:20:00,434.71,434.71,433.31,434.17,15258.0,434.71,434.71,433.31,434.17,15258.0
2023-06-06 10:25:00,434.27,434.9,433.77,434.38,17537.0,434.27,434.9,433.77,434.38,17537.0
2023-06-06 10:30:00,434.31,434.91,434.1,434.68,10894.0,434.31,434.91,434.1,434.68,10894.0
2023-06-06 10:35:00,434.68,435.41,434.65,435.1,9880.0,434.68,435.41,434.65,435.1,9880.0
2023-06-06 10:40:00,435.1,435.43,434.85,435.4,12708.0,435.1,435.43,434.85,435.4,12708.0
2023-06-06 10:45:00,435.55,436.14,435.52,436.14,21831.0,435.55,436.14,435.52,436.14,21831.0
2023-06-06 10:50:00,436.09,436.69,435.83,435.93,16312.0,436.09,436.69,435.83,435.93,16312.0
2023-06-06 10:55:00,435.93,436.31,435.53,436.05,14458.0,435.93,436.31,435.53,436.05,14458.0
2023-06-06 11:00:00,436.01,436.4,435.8,436.1,10189.0,436.01,436.4,435.8,436.1,10189.0
2023-06-06 11:05:00,436.14,436.59,436.0,436.43,13733.0,436.14,436.59,436.0,436.43,13733.0
2023-06-06 11:10:00,436.32,437.12,436.26,436.72,10251.0,436.32,437.12,436.26,436.72,10251.0
2023-06-06 11:15:00,436.81,437.12,436.42,436.88,15590.0,436.81,437.12,436.42,436.88,15590.0
2023-06-06 11:20:00,436.75,436.75,434.13,434.14,11426.0,436.75,436.75,434.13,434.14,11426.0
2023-06-06 11:25:00,434.12,434.5,433.2,434.47,12066.0,434.12,434.5,433.2,434.47,12066.0
2023-06-06 11:30:00,434.28,434.89,434.26,434.76,7672.0,434.28,434.89,434.26,434.76,7672.0
2023-06-06 11:35:00,434.85,434.85,434.15,434.64,12149.0,434.85,434.85,434.15,434.64,12149.0
2023-06-06 11:40:00,434.74,434.75,434.08,434.68,7150.0,434.74,434.75,434.08,434.68,7150.0
2023-06-06 11:45:00,434.74,435.82,434.6,435.38,17105.0,434.74,435.82,434.6,435.38,17105.0
2023-06-06 11:50:00,435.44,436.07,435.36,435.93,7622.0,435.44,436.07,435.36,435.93,7622.0
2023-06-06 11:55:00,435.95,436.5,435.81,436.5,7899.0,435.95,436.5,435.81,436.5,7899.0
2023-06-06 12:00:00,436.49,436.77,435.64,435.88,14782.0,436.49,436.77,435.64,435.88,14782.0
2023-06-06 12:05:00,435.76,435.76,434.47,434.77,7143.0,435.76,435.76,434.47,434.77,7143.0
2023-06-06 12:10:00,434.92,435.02,434.5,434.64,7533.0,434.92,435.02,434.5,434.64,7533.0
2023-06-06 12:15:00,434.53,434.82,434.01,434.41,5283.0,434.53,434.82,434.01,434.41,5283.0
2023-06-06 12:20:00,434.47,434.47,433.75,434.05,4179.0,434.47,434.47,433.75,434.05,4179.0
2023-06-06 12:25:00,434.29,434.78,434.03,434.44,12250.0,434.29,434.78,434.03,434.44,12250.0
2023-06-06 12:30:00,434.55,434.8,434.09,434.35,7142.0,434.55,434.8,434.09,434.35,7142.0
2023-06-06 12:35:00,434.27,434.27,433.17,433.39,4734.0,434.27,434.27,433.17,433.39,4734.0
2023-06-06 12:40:00,433.29,433.97,433.23,433.96,9301.0,433.29,433.97,433.23,433.96,9301.0
2023-06-06 12:45:00,433.83,434.03,433.47,433.47,5272.0,433.83,434.03,433.47,433.47,5272.0
2023-06-06 12:50:00,433.41,433.59,433.21,433.21,4348.0,433.41,433.59,433.21,433.21,4348.0
2023-06-06 12:55:00,433.2,433.35,432.88,433.25,3147.0,433.2,433.35,432.88,433.25,3147.0
2023-06-06 13:00:00,433.17,433.5,433.02,433.16,9437.0,433.17,433.5,433.02,433.16,9437.0
2023-06-06 13:05:00,433.16,433.37,433.0,433.26,9840.0,433.16,433.37,433.0,433.26,9840.0
2023-06-06 13:10:00,433.27,433.72,432.9,433.7,10730.0,433.27,433.72,432.9,433.7,10730.0
2023-06-06 13:15:00,433.63,433.65,432.68,432.99,8249.0,433.63,433.65,432.68,432.99,8249.0
2023-06-06 13:20:00,432.91,432.91,432.05,432.21,13210.0,432.91,432.91,432.05,432.21,13210.0
2023-06-06 13:25:00,432.21,432.6,431.92,432.56,10100.0,432.21,432.6,431.92,432.56,10100.0
2023-06-06 13:30:00,432.5,432.72,432.09,432.31,9199.0,432.5,432.72,432.09,432.31,9199.0
2023-06-06 13:35:00,432.5,432.8,432.09,432.15,5872.0,432.5,432.8,432.09,432.15,5872.0
2023-06-06 13:40:00,432.18,432.33,432.0,432.01,6181.0,432.18,432.33,432.0,432.01,6181.0
2023-06-06 13:45:00,431.86,432.38,431.86,432.28,6451.0,431.86,432.38,431.86,432.28,6451.0
2023-06-06 13:50:00,432.28,432.42,431.8,431.93,5579.0,432.28,432.42,431.8,431.93,5579.0
2023-06-06 13:55:00,431.94,431.98,431.24,431.98,5710.0,431.94,431.98,431.24,431.98,5710.0
2023-06-06 14:00:00,432.09,432.42,431.69,431.74,8592.0,432.09,432.42,431.69,431.74,8592.0
2023-06-06 14:05:00,431.79,432.2,431.7,431.98,7949.0,431.79,432.2,431.7,431.98,7949.0
2023-06-06 14:10:00,432.21,432.47,432.08,432.38,5296.0,432.21,432.47,432.08,432.38,5296.0
2023-06-06 14:15:00,432.41,432.71,432.13,432.57,8119.0,432.41,432.71,432.13,432.57,8119.0
2023-06-06 14:20:00,432.43,432.63,432.04,432.57,6192.0,432.43,432.63,432.04,432.57,6192.0
2023-06-06 14:25:00,432.5,433.29,432.5,433.29,8472.0,432.5,433.29,432.5,433.29,8472.0
2023-06-06 14:30:00,433.39,433.5,432.65,432.74,8822.0,433.39,433.5,432.65,432.74,8822.0
2023-06-06 14:35:00,432.72,432.72,432.32,432.59,7646.0,432.72,432.72,432.32,432.59,7646.0
2023-06-06 14:40:00,432.47,432.57,432.29,432.49,6762.0,432.47,432.57,432.29,432.49,6762.0
2023-06-06 14:45:00,432.41,432.73,432.16,432.47,10627.0,432.41,432.73,432.16,432.47,10627.0
2023-06-06 14:50:00,432.51,433.09,432.49,433.03,6330.0,432.51,433.09,432.49,433.03,6330.0
2023-06-06 14:55:00,433.01,433.17,432.64,432.71,7824.0,433.01,433.17,432.64,432.71,7824.0
2023-06-06 15:00:00,432.83,433.56,432.58,433.56,12568.0,432.83,433.56,432.58,433.56,12568.0
2023-06-06 15:05:00,433.42,433.98,433.41,433.9,9050.0,433.42,433.98,433.41,433.9,9050.0
2023-06-06 15:10:00,433.8,433.8,433.45,433.68,10281.0,433.8,433.8,433.45,433.68,10281.0
2023-06-06 15:15:00,433.71,434.13,433.62,433.86,12798.0,433.71,434.13,433.62,433.86,12798.0
2023-06-06 15:20:00,433.78,433.86,433.48,433.69,7580.0,433.78,433.86,433.48,433.69,7580.0
2023-06-06 15:25:00,433.6,433.98,433.29,433.81,9609.0,433.6,433.98,433.29,433.81,9609.0
2023-06-06 15:30:00,433.78,434.02,433.44,433.9,14029.0,433.78,434.02,433.44,433.9,14029.0
2023-06-06 15:35:00,433.84,433.85,432.91,433.13,9304.0,433.84,433.85,432.91,433.13,9304.0
2023-06-06 15:40:00,433.22,433.98,432.93,433.93,20386.0,433.22,433.98,432.93,433.93,20386.0
2023-06-06 15:45:00,433.93,434.01,433.64,433.89,24172.0,433.93,434.01,433.64,433.89,24172.0
2023-06-06 15:50:00,433.81,434.15,432.66,433.49,44345.0,433.81,434.15,432.66,433.49,44345.0
2023-06-06 15:55:00,433.47,433.86,432.71,432.83,84315.0,433.47,433.86,432.71,432.83,84315.0
2023-06-07 09:30:00,434.56,436.81,433.7,436.67,70407.0,434.56,436.81,433.7,436.67,70407.0
2023-06-07 09:35:00,436.41,436.54,434.69,434.8,12051.0,436.41,436.54,434.69,434.8,12051.0
2023-06-07 09:40:00,434.8,436.3,434.77,436.26,22722.0,434.8,436.3,434.77,436.26,22722.0
2023-06-07 09:45:00,436.14,436.43,433.22,433.39,26745.0,436.14,436.43,433.22,433.39,26745.0
2023-06-07 09:50:00,433.0,433.17,431.64,431.83,37462.0,433.0,433.17,431.64,431.83,37462.0
2023-06-07 09:55:00,431.77,433.04,431.52,431.53,16704.0,431.77,433.04,431.52,431.53,16704.0
2023-06-07 10:00:00,431.48,431.77,428.88,429.33,55097.0,431.48,431.77,428.88,429.33,55097.0
2023-06-07 10:05:00,428.88,429.91,428.88,429.29,24432.0,428.88,429.91,428.88,429.29,24432.0
2023-06-07 10:10:00,429.0,429.47,427.87,429.18,41428.0,429.0,429.47,427.87,429.18,41428.0
2023-06-07 10:15:00,429.17,429.37,427.02,427.43,46715.0,429.17,429.37,427.02,427.43,46715.0
2023-06-07 10:20:00,427.58,428.0,426.63,426.79,30417.0,427.58,428.0,426.63,426.79,30417.0
2023-06-07 10:25:00,426.69,427.35,425.8,426.8,25830.0,426.69,427.35,425.8,426.8,25830.0
2023-06-07 10:30:00,426.66,427.41,426.52,426.75,20156.0,426.66,427.41,426.52,426.75,20156.0
2023-06-07 10:35:00,426.7,426.72,425.31,426.26,17041.0,426.7,426.72,425.31,426.26,17041.0
2023-06-07 10:40:00,426.26,426.85,425.69,425.85,8646.0,426.26,426.85,425.69,425.85,8646.0
2023-06-07 10:45:00,425.38,425.53,423.88,424.33,34656.0,425.38,425.53,423.88,424.33,34656.0
2023-06-07 10:50:00,424.31,424.86,422.89,422.9,47878.0,424.31,424.86,422.89,422.9,47878.0
2023-06-07 10:55:00,422.9,423.57,422.39,423.54,49272.0,422.9,423.57,422.39,423.54,49272.0
2023-06-07 11:00:00,423.47,423.52,422.61,423.0,39426.0,423.47,423.52,422.61,423.0,39426.0
2023-06-07 11:05:00,423.0,424.06,422.87,424.0,35273.0,423.0,424.06,422.87,424.0,35273.0
2023-06-07 11:10:00,424.1,424.25,422.53,422.95,20438.0,424.1,424.25,422.53,422.95,20438.0
2023-06-07 11:15:00,422.89,422.89,421.39,422.22,56513.0,422.89,422.89,421.39,422.22,56513.0
2023-06-07 11:20:00,422.35,422.55,421.02,421.13,36964.0,422.35,422.55,421.02,421.13,36964.0
2023-06-07 11:25:00,421.03,422.77,420.74,422.64,23049.0,421.03,422.77,420.74,422.64,23049.0
2023-06-07 11:30:00,422.67,423.85,422.61,423.35,29155.0,422.67,423.85,422.61,423.35,29155.0
2023-06-07 11:35:00,423.22,423.25,422.47,422.94,53774.0,423.22,423.25,422.47,422.94,53774.0
2023-06-07 11:40:00,422.94,423.05,421.0,421.03,25437.0,422.94,423.05,421.0,421.03,25437.0
2023-06-07 11:45:00,421.16,422.76,421.02,422.43,55868.0,421.16,422.76,421.02,422.43,55868.0
2023-06-07 11:50:00,422.65,422.74,421.15,421.93,29421.0,422.65,422.74,421.15,421.93,29421.0
2023-06-07 11:55:00,421.93,421.93,421.0,421.2,17096.0,421.93,421.93,421.0,421.2,17096.0
2023-06-07 12:00:00,421.24,422.79,421.24,422.79,27190.0,421.24,422.79,421.24,422.79,27190.0
2023-06-07 12:05:00,422.85,423.09,422.37,422.37,19704.0,422.85,423.09,422.37,422.37,19704.0
2023-06-07 12:10:00,422.27,422.58,420.34,420.37,19738.0,422.27,422.58,420.34,420.37,19738.0
2023-06-07 12:15:00,420.35,420.71,419.82,420.17,32043.0,420.35,420.71,419.82,420.17,32043.0
2023-06-07 12:20:00,420.17,420.66,419.18,419.54,35148.0,420.17,420.66,419.18,419.54,35148.0
2023-06-07 12:25:00,419.56,420.0,418.81,419.73,40650.0,419.56,420.0,418.81,419.73,40650.0
2023-06-07 12:30:00,419.73,420.69,419.73,420.69,23383.0,419.73,420.69,419.73,420.69,23383.0
2023-06-07 12:35:00,420.69,421.13,420.03,420.28,29460.0,420.69,421.13,420.03,420.28,29460.0
2023-06-07 12:40:00,420.39,421.49,420.38,421.36,22393.0,420.39,421.49,420.38,421.36,22393.0
2023-06-07 12:45:00,421.36,421.47,420.86,421.22,15403.0,421.36,421.47,420.86,421.22,15403.0
2023-06-07 12:50:00,421.33,421.39,420.75,420.86,26954.0,421.33,421.39,420.75,420.86,26954.0
2023-06-07 12:55:00,420.91,421.51,420.77,421.4,52716.0,420.91,421.51,420.77,421.4,52716.0
2023-06-07 13:00:00,421.25,421.51,421.21,421.32,15070.0,421.25,421.51,421.21,421.32,15070.0
2023-06-07 13:05:00,421.22,422.06,421.22,422.04,19461.0,421.22,422.06,421.22,422.04,19461.0
2023-06-07 13:10:00,422.05,422.46,421.46,421.5,12054.0,422.05,422.46,421.46,421.5,12054.0
2023-06-07 13:15:00,421.5,421.72,421.02,421.27,31070.0,421.5,421.72,421.02,421.27,31070.0
2023-06-07 13:20:00,421.03,421.94,420.82,421.66,26119.0,421.03,421.94,420.82,421.66,26119.0
2023-06-07 13:25:00,421.56,422.36,421.39,421.8,15063.0,421.56,422.36,421.39,421.8,15063.0
2023-06-07 13:30:00,421.66,421.78,420.42,420.44,16678.0,421.66,421.78,420.42,420.44,16678.0
2023-06-07 13:35:00,420.4,420.44,419.22,419.24,14142.0,420.4,420.44,419.22,419.24,14142.0
2023-06-07 13:40:00,419.12,420.29,418.44,419.46,42784.0,419.12,420.29,418.44,419.46,42784.0
2023-06-07 13:45:00,419.34,419.75,419.0,419.22,18382.0,419.34,419.75,419.0,419.22,18382.0
2023-06-07 13:50:00,419.36,419.87,419.12,419.74,18018.0,419.36,419.87,419.12,419.74,18018.0
2023-06-07 13:55:00,419.75,420.4,419.51,419.86,18573.0,419.75,420.4,419.51,419.86,18573.0
2023-06-07 14:00:00,419.9,420.26,419.66,420.02,30970.0,419.9,420.26,419.66,420.02,30970.0
2023-06-07 14:05:00,420.04,420.56,419.81,420.32,23430.0,420.04,420.56,419.81,420.32,23430.0
2023-06-07 14:10:00,420.34,420.34,419.35,419.86,23373.0,420.34,420.34,419.35,419.86,23373.0
2023-06-07 14:15:00,419.84,420.86,419.83,420.76,22500.0,419.84,420.86,419.83,420.76,22500.0
2023-06-07 14:20:00,420.75,420.98,420.25,420.55,18719.0,420.75,420.98,420.25,420.55,18719.0
2023-06-07 14:25:00,420.6,420.91,420.24,420.73,25078.0,420.6,420.91,420.24,420.73,25078.0
2023-06-07 14:30:00,420.59,420.59,420.11,420.31,26533.0,420.59,420.59,420.11,420.31,26533.0
2023-06-07 14:35:00,420.38,420.63,420.0,420.43,27602.0,420.38,420.63,420.0,420.43,27602.0
2023-06-07 14:40:00,420.55,420.75,420.18,420.36,21098.0,420.55,420.75,420.18,420.36,21098.0
2023-06-07 14:45:00,420.36,420.79,420.17,420.38,23197.0,420.36,420.79,420.17,420.38,23197.0
2023-06-07 14:50:00,420.39,420.99,420.0,420.39,29793.0,420.39,420.99,420.0,420.39,29793.0
2023-06-07 14:55:00,420.49,420.86,420.39,420.57,14855.0,420.49,420.86,420.39,420.57,14855.0
2023-06-07 15:00:00,420.56,420.95,420.29,420.71,27693.0,420.56,420.95,420.29,420.71,27693.0
2023-06-07 15:05:00,420.71,420.92,420.2,420.29,23929.0,420.71,420.92,420.2,420.29,23929.0
2023-06-07 15:10:00,420.29,420.44,420.0,420.44,35245.0,420.29,420.44,420.0,420.44,35245.0
2023-06-07 15:15:00,420.49,421.11,420.34,420.43,24215.0,420.49,421.11,420.34,420.43,24215.0
2023-06-07 15:20:00,420.5,421.18,420.44,420.68,30756.0,420.5,421.18,420.44,420.68,30756.0
2023-06-07 15:25:00,420.7,420.78,419.77,420.18,33462.0,420.7,420.78,419.77,420.18,33462.0
2023-06-07 15:30:00,420.09,420.25,419.4,419.57,36733.0,420.09,420.25,419.4,419.57,36733.0
2023-06-07 15:35:00,419.56,419.62,418.07,418.37,44956.0,419.56,419.62,418.07,418.37,44956.0
2023-06-07 15:40:00,418.38,418.76,418.04,418.59,52633.0,418.38,418.76,418.04,418.59,52633.0
2023-06-07 15:45:00,418.59,419.73,417.74,419.65,93633.0,418.59,419.73,417.74,419.65,93633.0
2023-06-07 15:50:00,420.07,420.34,419.16,419.26,118581.0,420.07,420.34,419.16,419.26,118581.0
2023-06-07 15:55:00,418.56,419.07,417.87,418.34,248684.0,418.56,419.07,417.87,418.34,248684.0
2023-06-08 09:30:00,424.15,431.0,423.58,429.44,255335.0,424.15,431.0,423.58,429.44,255335.0
2023-06-08 09:35:00,429.13,435.67,428.8,435.51,192806.0,429.13,435.67,428.8,435.51,192806.0
2023-06-08 09:40:00,435.37,436.9,433.94,434.81,164116.0,435.37,436.9,433.94,434.81,164116.0
2023-06-08 09:45:00,434.8,435.69,433.84,434.09,92995.0,434.8,435.69,433.84,434.09,92995.0
2023-06-08 09:50:00,434.09,436.07,430.42,430.91,205581.0,434.09,436.07,430.42,430.91,205581.0
2023-06-08 09:55:00,430.78,433.76,430.51,432.78,97732.0,430.78,433.76,430.51,432.78,97732.0
2023-06-08 10:00:00,432.78,435.96,432.54,435.8,80551.0,432.78,435.96,432.54,435.8,80551.0
2023-06-08 10:05:00,435.8,436.63,434.25,434.68,61684.0,435.8,436.63,434.25,434.68,61684.0
2023-06-08 10:10:00,434.78,435.21,434.44,434.74,27087.0,434.78,435.21,434.44,434.74,27087.0
2023-06-08 10:15:00,434.78,435.45,432.09,433.14,75068.0,434.78,435.45,432.09,433.14,75068.0
2023-06-08 10:20:00,433.14,434.0,432.71,433.9,36561.0,433.14,434.0,432.71,433.9,36561.0
2023-06-08 10:25:00,433.9,435.89,433.69,435.56,66262.0,433.9,435.89,433.69,435.56,66262.0
2023-06-08 10:30:00,435.73,436.79,435.25,436.12,55706.0,435.73,436.79,435.25,436.12,55706.0
2023-06-08 10:35:00,436.08,436.3,434.09,434.89,70249.0,436.08,436.3,434.09,434.89,70249.0
2023-06-08 10:40:00,434.85,437.16,434.85,437.11,32642.0,434.85,437.16,434.85,437.11,32642.0
2023-06-08 10:45:00,437.1,437.3,435.7,436.2,59742.0,437.1,437.3,435.7,436.2,59742.0
2023-06-08 10:50:00,436.26,436.39,435.58,435.63,19361.0,436.26,436.39,435.58,435.63,19361.0
2023-06-08 10:55:00,435.59,438.71,435.59,438.52,45106.0,435.59,438.71,435.59,438.52,45106.0
2023-06-08 11:00:00,438.56,440.63,438.38,439.29,125605.0,438.56,440.63,438.38,439.29,125605.0
2023-06-08 11:05:00,439.31,440.27,439.0,440.27,54041.0,439.31,440.27,439.0,440.27,54041.0
2023-06-08 11:10:00,440.25,440.43,439.5,440.01,33917.0,440.25,440.43,439.5,440.01,33917.0
2023-06-08 11:15:00,440.06,440.07,438.48,438.59,33797.0,440.06,440.07,438.48,438.59,33797.0
2023-06-08 11:20:00,438.51,439.86,438.51,439.76,40781.0,438.51,439.86,438.51,439.76,40781.0
2023-06-08 11:25:00,439.84,439.9,438.46,439.61,54381.0,439.84,439.9,438.46,439.61,54381.0
2023-06-08 11:30:00,439.61,439.66,438.08,438.08,59116.0,439.61,439.66,438.08,438.08,59116.0
2023-06-08 11:35:00,438.03,438.46,437.25,437.25,24238.0,438.03,438.46,437.25,437.25,24238.0
2023-06-08 11:40:00,437.17,438.22,436.88,437.78,38320.0,437.17,438.22,436.88,437.78,38320.0
2023-06-08 11:45:00,437.74,438.27,437.11,438.03,29016.0,437.74,438.27,437.11,438.03,29016.0
2023-06-08 11:50:00,438.06,439.09,437.34,439.09,26601.0,438.06,439.09,437.34,439.09,26601.0
2023-06-08 11:55:00,439.04,439.48,438.27,438.9,26692.0,439.04,439.48,438.27,438.9,26692.0
2023-06-08 12:00:00,438.94,438.94,437.65,438.35,15757.0,438.94,438.94,437.65,438.35,15757.0
2023-06-08 12:05:00,438.28,438.3,437.36,437.5,11892.0,438.28,438.3,437.36,437.5,11892.0
2023-06-08 12:10:00,437.39,438.49,437.38,437.99,28642.0,437.39,438.49,437.38,437.99,28642.0
2023-06-08 12:15:00,438.0,439.35,437.99,439.27,15726.0,438.0,439.35,437.99,439.27,15726.0
2023-06-08 12:20:00,439.05,439.93,439.05,439.73,24924.0,439.05,439.93,439.05,439.73,24924.0
2023-06-08 12:25:00,439.72,440.44,439.44,440.28,28795.0,439.72,440.44,439.44,440.28,28795.0
2023-06-08 12:30:00,440.29,440.3,438.52,438.56,23295.0,440.29,440.3,438.52,438.56,23295.0
2023-06-08 12:35:00,438.61,439.09,438.61,438.95,13128.0,438.61,439.09,438.61,438.95,13128.0
2023-06-08 12:40:00,438.94,439.7,438.65,439.47,23826.0,438.94,439.7,438.65,439.47,23826.0
2023-06-08 12:45:00,439.16,439.16,438.2,438.2,17000.0,439.16,439.16,438.2,438.2,17000.0
2023-06-08 12:50:00,438.24,438.8,438.18,438.39,19371.0,438.24,438.8,438.18,438.39,19371.0
2023-06-08 12:55:00,438.57,438.63,438.28,438.54,22618.0,438.57,438.63,438.28,438.54,22618.0
2023-06-08 13:00:00,438.5,438.65,438.25,438.44,13777.0,438.5,438.65,438.25,438.44,13777.0
2023-06-08 13:05:00,438.47,438.98,438.47,438.68,25884.0,438.47,438.98,438.47,438.68,25884.0
2023-06-08 13:10:00,438.77,438.85,438.08,438.24,24326.0,438.77,438.85,438.08,438.24,24326.0
2023-06-08 13:15:00,438.21,438.21,437.41,437.83,21895.0,438.21,438.21,437.41,437.83,21895.0
2023-06-08 13:20:00,438.03,438.03,436.34,436.55,18309.0,438.03,438.03,436.34,436.55,18309.0
2023-06-08 13:25:00,436.63,437.09,436.55,436.9,16566.0,436.63,437.09,436.55,436.9,16566.0
2023-06-08 13:30:00,436.89,436.92,436.09,436.92,19234.0,436.89,436.92,436.09,436.92,19234.0
2023-06-08 13:35:00,436.88,436.92,436.1,436.1,15870.0,436.88,436.92,436.1,436.1,15870.0
2023-06-08 13:40:00,436.09,436.1,435.27,435.36,20820.0,436.09,436.1,435.27,435.36,20820.0
2023-06-08 13:45:00,435.3,435.3,433.77,434.0,20677.0,435.3,435.3,433.77,434.0,20677.0
2023-06-08 13:50:00,434.04,435.28,433.99,435.07,25946.0,434.04,435.28,433.99,435.07,25946.0
2023-06-08 13:55:00,435.08,435.29,434.4,435.05,9600.0,435.08,435.29,434.4,435.05,9600.0
2023-06-08 14:00:00,435.14,435.51,434.79,434.97,14528.0,435.14,435.51,434.79,434.97,14528.0
2023-06-08 14:05:00,435.08,435.29,434.42,435.0,10374.0,435.08,435.29,434.42,435.0,10374.0
2023-06-08 14:10:00,434.91,435.3,434.78,435.3,12890.0,434.91,435.3,434.78,435.3,12890.0
2023-06-08 14:15:00,435.29,436.89,435.29,436.89,23109.0,435.29,436.89,435.29,436.89,23109.0
2023-06-08 14:20:00,436.75,437.31,436.55,437.31,31940.0,436.75,437.31,436.55,437.31,31940.0
2023-06-08 14:25:00,437.24,437.44,436.63,436.67,16501.0,437.24,437.44,436.63,436.67,16501.0
2023-06-08 14:30:00,436.8,437.12,436.23,437.04,34479.0,436.8,437.12,436.23,437.04,34479.0
2023-06-08 14:35:00,437.04,437.15,436.52,437.09,16230.0,437.04,437.15,436.52,437.09,16230.0
2023-06-08 14:40:00,437.01,438.0,436.73,437.77,27286.0,437.01,438.0,436.73,437.77,27286.0
2023-06-08 14:45:00,437.85,438.19,437.32,437.75,55885.0,437.85,438.19,437.32,437.75,55885.0
2023-06-08 14:50:00,437.8,438.2,437.57,438.2,44800.0,437.8,438.2,437.57,438.2,44800.0
2023-06-08 14:55:00,438.19,438.5,437.83,438.43,43706.0,438.19,438.5,437.83,438.43,43706.0
2023-06-08 15:00:00,438.38,438.69,438.14,438.14,37917.0,438.38,438.69,438.14,438.14,37917.0
2023-06-08 15:05:00,437.98,438.78,437.97,438.07,37273.0,437.98,438.78,437.97,438.07,37273.0
2023-06-08 15:10:00,438.08,438.39,437.24,437.53,40091.0,438.08,438.39,437.24,437.53,40091.0
2023-06-08 15:15:00,437.46,438.23,437.25,438.23,37545.0,437.46,438.23,437.25,438.23,37545.0
2023-06-08 15:20:00,438.23,439.5,437.72,439.38,74648.0,438.23,439.5,437.72,439.38,74648.0
2023-06-08 15:25:00,439.43,439.45,438.52,439.11,32150.0,439.43,439.45,438.52,439.11,32150.0
2023-06-08 15:30:00,439.06,439.21,438.51,438.68,27258.0,439.06,439.21,438.51,438.68,27258.0
2023-06-08 15:35:00,438.78,438.94,438.37,438.88,23248.0,438.78,438.94,438.37,438.88,23248.0
2023-06-08 15:40:00,438.91,439.76,438.68,439.72,49678.0,438.91,439.76,438.68,439.72,49678.0
2023-06-08 15:45:00,439.7,440.25,438.86,440.02,82164.0,439.7,440.25,438.86,440.02,82164.0
2023-06-08 15:50:00,440.0,440.29,439.0,439.07,90135.0,440.0,440.29,439.0,439.07,90135.0
2023-06-08 15:55:00,439.05,439.18,438.56,438.98,115123.0,439.05,439.18,438.56,438.98,115123.0
2023-06-09 09:30:00,456.72,458.5,453.6,455.57,348745.0,456.72,458.5,453.6,455.57,348745.0
2023-06-09 09:35:00,455.79,459.86,454.82,459.86,202822.0,455.79,459.86,454.82,459.86,202822.0
2023-06-09 09:40:00,459.89,464.27,459.55,462.07,181639.0,459.89,464.27,459.55,462.07,181639.0
2023-06-09 09:45:00,462.29,466.43,462.28,465.67,218802.0,462.29,466.43,462.28,465.67,218802.0
2023-06-09 09:50:00,465.57,466.59,464.01,465.05,127557.0,465.57,466.59,464.01,465.05,127557.0
2023-06-09 09:55:00,465.12,465.12,461.58,463.0,179760.0,465.12,465.12,461.58,463.0,179760.0
2023-06-09 10:00:00,463.06,464.43,462.37,462.74,79578.0,463.06,464.43,462.37,462.74,79578.0
2023-06-09 10:05:00,462.8,464.25,462.32,462.84,131226.0,462.8,464.25,462.32,462.84,131226.0
2023-06-09 10:10:00,463.14,463.14,461.28,461.65,86586.0,463.14,463.14,461.28,461.65,86586.0
2023-06-09 10:15:00,461.75,463.6,461.37,463.46,61615.0,461.75,463.6,461.37,463.46,61615.0
2023-06-09 10:20:00,463.48,464.49,463.01,463.75,62366.0,463.48,464.49,463.01,463.75,62366.0
2023-06-09 10:25:00,463.71,464.54,462.55,464.05,72366.0,463.71,464.54,462.55,464.05,72366.0
2023-06-09 10:30:00,464.16,464.98,463.58,463.92,51089.0,464.16,464.98,463.58,463.92,51089.0
2023-06-09 10:35:00,463.94,464.81,463.66,464.26,51042.0,463.94,464.81,463.66,464.26,51042.0
2023-06-09 10:40:00,464.25,464.25,460.56,460.89,93477.0,464.25,464.25,460.56,460.89,93477.0
2023-06-09 10:45:00,460.69,461.09,459.62,459.83,62098.0,460.69,461.09,459.62,459.83,62098.0
2023-06-09 10:50:00,459.7,459.79,458.01,458.17,59109.0,459.7,459.79,458.01,458.17,59109.0
2023-06-09 10:55:00,458.18,460.37,457.86,460.25,63724.0,458.18,460.37,457.86,460.25,63724.0
2023-06-09 11:00:00,460.21,461.59,460.08,461.39,55988.0,460.21,461.59,460.08,461.39,55988.0
2023-06-09 11:05:00,461.38,461.76,460.99,461.13,24153.0,461.38,461.76,460.99,461.13,24153.0
2023-06-09 11:10:00,461.24,461.24,460.12,461.1,26828.0,461.24,461.24,460.12,461.1,26828.0
2023-06-09 11:15:00,461.1,461.1,459.93,460.75,54530.0,461.1,461.1,459.93,460.75,54530.0
2023-06-09 11:20:00,460.53,460.55,458.96,460.3,48262.0,460.53,460.55,458.96,460.3,48262.0
2023-06-09 11:25:00,460.17,460.18,458.79,459.55,59375.0,460.17,460.18,458.79,459.55,59375.0
2023-06-09 11:30:00,459.49,459.5,457.18,458.21,64076.0,459.49,459.5,457.18,458.21,64076.0
2023-06-09 11:35:00,458.09,459.05,458.04,458.25,36977.0,458.09,459.05,458.04,458.25,36977.0
2023-06-09 11:40:00,458.38,458.77,458.16,458.69,28078.0,458.38,458.77,458.16,458.69,28078.0
2023-06-09 11:45:00,458.59,458.71,456.78,456.9,103422.0,458.59,458.71,456.78,456.9,103422.0
2023-06-09 11:50:00,456.9,458.43,456.14,458.11,72029.0,456.9,458.43,456.14,458.11,72029.0
2023-06-09 11:55:00,458.12,458.2,457.52,457.83,72507.0,458.12,458.2,457.52,457.83,72507.0
2023-06-09 12:00:00,457.78,458.88,457.61,458.86,70857.0,457.78,458.88,457.61,458.86,70857.0
2023-06-09 12:05:00,458.84,458.92,457.64,457.95,55590.0,458.84,458.92,457.64,457.95,55590.0
2023-06-09 12:10:00,457.95,459.07,457.86,458.99,26578.0,457.95,459.07,457.86,458.99,26578.0
2023-06-09 12:15:00,458.81,459.46,458.72,459.23,78427.0,458.81,459.46,458.72,459.23,78427.0
2023-06-09 12:20:00,459.09,459.27,457.55,457.95,31377.0,459.09,459.27,457.55,457.95,31377.0
2023-06-09 12:25:00,457.85,457.86,456.35,457.0,33176.0,457.85,457.86,456.35,457.0,33176.0
2023-06-09 12:30:00,456.76,457.51,456.62,457.34,32814.0,456.76,457.51,456.62,457.34,32814.0
2023-06-09 12:35:00,457.43,457.5,455.57,455.57,18964.0,457.43,457.5,455.57,455.57,18964.0
2023-06-09 12:40:00,455.35,455.36,454.08,454.27,45395.0,455.35,455.36,454.08,454.27,45395.0
2023-06-09 12:45:00,454.23,454.77,453.6,454.08,39626.0,454.23,454.77,453.6,454.08,39626.0
2023-06-09 12:50:00,454.19,455.22,453.69,455.05,38251.0,454.19,455.22,453.69,455.05,38251.0
2023-06-09 12:55:00,455.01,456.32,454.77,455.53,26666.0,455.01,456.32,454.77,455.53,26666.0
2023-06-09 13:00:00,455.5,455.66,455.1,455.27,24271.0,455.5,455.66,455.1,455.27,24271.0
2023-06-09 13:05:00,455.4,456.44,455.4,455.56,43357.0,455.4,456.44,455.4,455.56,43357.0
2023-06-09 13:10:00,455.9,456.17,455.32,456.07,46306.0,455.9,456.17,455.32,456.07,46306.0
2023-06-09 13:15:00,456.17,456.19,455.48,455.76,17220.0,456.17,456.19,455.48,455.76,17220.0
2023-06-09 13:20:00,455.76,456.52,455.59,456.52,19957.0,455.76,456.52,455.59,456.52,19957.0
2023-06-09 13:25:00,456.33,457.57,456.3,457.57,31261.0,456.33,457.57,456.3,457.57,31261.0
2023-06-09 13:30:00,457.57,458.25,457.08,457.95,30555.0,457.57,458.25,457.08,457.95,30555.0
2023-06-09 13:35:00,457.95,458.3,457.53,457.78,22788.0,457.95,458.3,457.53,457.78,22788.0
2023-06-09 13:40:00,457.84,458.5,457.72,457.97,19467.0,457.84,458.5,457.72,457.97,19467.0
2023-06-09 13:45:00,458.1,458.76,457.78,457.92,16470.0,458.1,458.76,457.78,457.92,16470.0
2023-06-09 13:50:00,457.92,458.47,457.92,457.93,13457.0,457.92,458.47,457.92,457.93,13457.0
2023-06-09 13:55:00,457.95,459.07,457.86,459.0,30231.0,457.95,459.07,457.86,459.0,30231.0
2023-06-09 14:00:00,459.03,459.38,458.86,458.87,32690.0,459.03,459.38,458.86,458.87,32690.0
2023-06-09 14:05:00,458.87,458.97,458.03,458.76,19389.0,458.87,458.97,458.03,458.76,19389.0
2023-06-09 14:10:00,458.75,459.18,458.09,458.46,19164.0,458.75,459.18,458.09,458.46,19164.0
2023-06-09 14:15:00,458.37,458.37,457.17,458.02,47567.0,458.37,458.37,457.17,458.02,47567.0
2023-06-09 14:20:00,458.17,458.83,458.15,458.5,12348.0,458.17,458.83,458.15,458.5,12348.0
2023-06-09 14:25:00,458.6,458.63,457.68,458.34,17107.0,458.6,458.63,457.68,458.34,17107.0
2023-06-09 14:30:00,458.25,458.39,457.68,458.0,20940.0,458.25,458.39,457.68,458.0,20940.0
2023-06-09 14:35:00,457.84,458.08,456.81,456.86,34648.0,457.84,458.08,456.81,456.86,34648.0
2023-06-09 14:40:00,456.75,457.28,456.29,457.2,17697.0,456.75,457.28,456.29,457.2,17697.0
2023-06-09 14:45:00,457.2,457.42,456.73,457.27,15725.0,457.2,457.42,456.73,457.27,15725.0
2023-06-09 14:50:00,457.15,457.96,456.99,457.43,25283.0,457.15,457.96,456.99,457.43,25283.0
2023-06-09 14:55:00,457.53,458.27,457.44,458.07,20432.0,457.53,458.27,457.44,458.07,20432.0
2023-06-09 15:00:00,458.08,458.45,457.86,458.14,15265.0,458.08,458.45,457.86,458.14,15265.0
2023-06-09 15:05:00,458.01,458.07,457.14,457.15,37229.0,458.01,458.07,457.14,457.15,37229.0
2023-06-09 15:10:00,457.21,457.24,456.6,457.23,25636.0,457.21,457.24,456.6,457.23,25636.0
2023-06-09 15:15:00,457.25,457.57,456.76,457.43,25250.0,457.25,457.57,456.76,457.43,25250.0
2023-06-09 15:20:00,457.51,458.24,457.32,457.94,28054.0,457.51,458.24,457.32,457.94,28054.0
2023-06-09 15:25:00,457.88,458.21,457.74,457.74,35220.0,457.88,458.21,457.74,457.74,35220.0
2023-06-09 15:30:00,457.67,457.8,456.4,456.47,30935.0,457.67,457.8,456.4,456.47,30935.0
2023-06-09 15:35:00,456.48,456.77,455.82,456.19,42176.0,456.48,456.77,455.82,456.19,42176.0
2023-06-09 15:40:00,456.2,456.72,456.09,456.09,33141.0,456.2,456.72,456.09,456.09,33141.0
2023-06-09 15:45:00,456.15,456.48,454.56,454.56,88504.0,456.15,456.48,454.56,454.56,88504.0
2023-06-09 15:50:00,454.41,454.65,453.81,454.06,97439.0,454.41,454.65,453.81,454.06,97439.0
2023-06-09 15:55:00,454.02,454.78,453.09,453.92,224986.0,454.02,454.78,453.09,453.92,224986.0
2023-06-12 09:30:00,463.86,465.46,460.42,460.68,274407.0,463.86,465.46,460.42,460.68,274407.0
2023-06-12 09:35:00,460.87,462.62,459.42,461.79,81796.0,460.87,462.62,459.42,461.79,81796.0
2023-06-12 09:40:00,461.97,462.52,460.25,462.17,72700.0,461.97,462.52,460.25,462.17,72700.0
2023-06-12 09:45:00,462.0,466.63,462.0,465.27,101123.0,462.0,466.63,462.0,465.27,101123.0
2023-06-12 09:50:00,465.27,465.78,462.73,462.84,160008.0,465.27,465.78,462.73,462.84,160008.0
2023-06-12 09:55:00,462.71,463.23,461.57,462.25,94631.0,462.71,463.23,461.57,462.25,94631.0
2023-06-12 10:00:00,462.65,464.31,462.59,463.12,56350.0,462.65,464.31,462.59,463.12,56350.0
2023-06-12 10:05:00,462.98,464.45,462.4,464.03,48734.0,462.98,464.45,462.4,464.03,48734.0
2023-06-12 10:10:00,464.22,464.57,463.59,464.35,47855.0,464.22,464.57,463.59,464.35,47855.0
2023-06-12 10:15:00,464.12,464.26,462.46,463.23,26962.0,464.12,464.26,462.46,463.23,26962.0
2023-06-12 10:20:00,462.95,466.5,462.86,465.88,38437.0,462.95,466.5,462.86,465.88,38437.0
2023-06-12 10:25:00,465.95,466.48,465.03,465.72,111000.0,465.95,466.48,465.03,465.72,111000.0
2023-06-12 10:30:00,465.86,465.88,464.66,465.02,38946.0,465.86,465.88,464.66,465.02,38946.0
2023-06-12 10:35:00,465.01,465.59,464.0,464.38,34127.0,465.01,465.59,464.0,464.38,34127.0
2023-06-12 10:40:00,464.35,466.29,463.83,465.86,37198.0,464.35,466.29,463.83,465.86,37198.0
2023-06-12 10:45:00,465.96,467.74,465.85,466.29,64019.0,465.96,467.74,465.85,466.29,64019.0
2023-06-12 10:50:00,466.29,467.34,466.07,466.36,41677.0,466.29,467.34,466.07,466.36,41677.0
2023-06-12 10:55:00,466.24,466.26,463.5,464.0,67102.0,466.24,466.26,463.5,464.0,67102.0
2023-06-12 11:00:00,464.0,465.02,463.13,463.97,56187.0,464.0,465.02,463.13,463.97,56187.0
2023-06-12 11:05:00,463.88,464.85,463.66,464.13,31387.0,463.88,464.85,463.66,464.13,31387.0
2023-06-12 11:10:00,464.21,465.52,464.12,465.5,19391.0,464.21,465.52,464.12,465.5,19391.0
2023-06-12 11:15:00,465.41,466.93,465.18,466.72,34231.0,465.41,466.93,465.18,466.72,34231.0
2023-06-12 11:20:00,466.59,467.03,466.33,466.8,42746.0,466.59,467.03,466.33,466.8,42746.0
2023-06-12 11:25:00,466.89,467.65,466.6,466.84,47976.0,466.89,467.65,466.6,466.84,47976.0
2023-06-12 11:30:00,466.83,467.52,466.65,466.82,32220.0,466.83,467.52,466.65,466.82,32220.0
2023-06-12 11:35:00,466.98,467.65,466.93,467.26,46927.0,466.98,467.65,466.93,467.26,46927.0
2023-06-12 11:40:00,467.22,467.5,466.96,467.24,34050.0,467.22,467.5,466.96,467.24,34050.0
2023-06-12 11:45:00,467.2,468.2,467.2,467.75,39561.0,467.2,468.2,467.2,467.75,39561.0
2023-06-12 11:50:00,467.76,468.98,467.76,467.96,37114.0,467.76,468.98,467.76,467.96,37114.0
2023-06-12 11:55:00,467.85,468.55,467.79,467.97,27593.0,467.85,468.55,467.79,467.97,27593.0
2023-06-12 12:00:00,467.88,468.24,466.71,466.89,37625.0,467.88,468.24,466.71,466.89,37625.0
2023-06-12 12:05:00,466.76,467.07,466.17,466.71,26746.0,466.76,467.07,466.17,466.71,26746.0
2023-06-12 12:10:00,466.65,466.89,465.87,466.69,28235.0,466.65,466.89,465.87,466.69,28235.0
2023-06-12 12:15:00,466.78,467.85,466.78,467.85,16068.0,466.78,467.85,466.78,467.85,16068.0
2023-06-12 12:20:00,467.79,468.35,467.7,468.35,34761.0,467.79,468.35,467.7,468.35,34761.0
2023-06-12 12:25:00,468.29,469.08,468.2,468.35,33422.0,468.29,469.08,468.2,468.35,33422.0
2023-06-12 12:30:00,468.38,468.96,468.14,468.83,28935.0,468.38,468.96,468.14,468.83,28935.0
2023-06-12 12:35:00,468.73,469.64,468.66,469.45,38933.0,468.73,469.64,468.66,469.45,38933.0
2023-06-12 12:40:00,469.4,469.95,469.29,469.8,43969.0,469.4,469.95,469.29,469.8,43969.0
2023-06-12 12:45:00,469.74,470.68,469.66,470.63,65284.0,469.74,470.68,469.66,470.63,65284.0
2023-06-12 12:50:00,470.63,471.11,470.51,470.79,36868.0,470.63,471.11,470.51,470.79,36868.0
2023-06-12 12:55:00,470.72,471.22,470.55,471.2,22689.0,470.72,471.22,470.55,471.2,22689.0
2023-06-12 13:00:00,471.17,471.21,469.83,470.44,31929.0,471.17,471.21,469.83,470.44,31929.0
2023-06-12 13:05:00,470.43,471.96,470.43,471.93,39538.0,470.43,471.96,470.43,471.93,39538.0
2023-06-12 13:10:00,471.82,472.14,471.02,471.78,29648.0,471.82,472.14,471.02,471.78,29648.0
2023-06-12 13:15:00,471.85,471.99,470.75,470.75,20901.0,471.85,471.99,470.75,470.75,20901.0
2023-06-12 13:20:00,470.91,471.91,470.54,471.68,29804.0,470.91,471.91,470.54,471.68,29804.0
2023-06-12 13:25:00,471.75,472.2,471.59,471.92,24710.0,471.75,472.2,471.59,471.92,24710.0
2023-06-12 13:30:00,472.06,472.44,471.87,472.34,26570.0,472.06,472.44,471.87,472.34,26570.0
2023-06-12 13:35:00,472.36,472.44,471.9,472.17,29949.0,472.36,472.44,471.9,472.17,29949.0
2023-06-12 13:40:00,472.18,472.6,471.89,472.6,26056.0,472.18,472.6,471.89,472.6,26056.0
2023-06-12 13:45:00,472.57,473.75,472.53,473.47,42689.0,472.57,473.75,472.53,473.47,42689.0
2023-06-12 13:50:00,473.39,473.59,471.74,472.1,32628.0,473.39,473.59,471.74,472.1,32628.0
2023-06-12 13:55:00,471.87,473.3,471.81,473.04,11635.0,471.87,473.3,471.81,473.04,11635.0
2023-06-12 14:00:00,472.97,473.03,472.0,472.31,19587.0,472.97,473.03,472.0,472.31,19587.0
2023-06-12 14:05:00,472.47,472.64,472.04,472.46,17880.0,472.47,472.64,472.04,472.46,17880.0
2023-06-12 14:10:00,472.32,473.83,472.32,473.56,24603.0,472.32,473.83,472.32,473.56,24603.0
2023-06-12 14:15:00,473.49,473.94,472.43,472.77,18486.0,473.49,473.94,472.43,472.77,18486.0
2023-06-12 14:20:00,472.84,472.87,472.1,472.37,18684.0,472.84,472.87,472.1,472.37,18684.0
2023-06-12 14:25:00,472.23,472.97,472.04,472.56,32356.0,472.23,472.97,472.04,472.56,32356.0
2023-06-12 14:30:00,472.57,473.11,472.51,472.87,24054.0,472.57,473.11,472.51,472.87,24054.0
2023-06-12 14:35:00,472.89,473.7,472.72,473.15,21325.0,472.89,473.7,472.72,473.15,21325.0
2023-06-12 14:40:00,473.17,473.91,473.1,473.8,28274.0,473.17,473.91,473.1,473.8,28274.0
2023-06-12 14:45:00,473.69,474.42,473.2,473.99,42721.0,473.69,474.42,473.2,473.99,42721.0
2023-06-12 14:50:00,473.98,474.32,473.73,474.07,36174.0,473.98,474.32,473.73,474.07,36174.0
2023-06-12 14:55:00,474.12,475.52,474.0,475.06,53008.0,474.12,475.52,474.0,475.06,53008.0
2023-06-12 15:00:00,475.02,475.48,474.08,475.38,44413.0,475.02,475.48,474.08,475.38,44413.0
2023-06-12 15:05:00,475.3,475.47,474.58,475.4,38067.0,475.3,475.47,474.58,475.4,38067.0
2023-06-12 15:10:00,475.45,475.73,474.83,475.7,39689.0,475.45,475.73,474.83,475.7,39689.0
2023-06-12 15:15:00,475.69,476.51,475.01,475.01,36626.0,475.69,476.51,475.01,475.01,36626.0
2023-06-12 15:20:00,475.23,475.99,475.23,475.9,50727.0,475.23,475.99,475.23,475.9,50727.0
2023-06-12 15:25:00,475.82,475.83,474.67,474.75,36406.0,475.82,475.83,474.67,474.75,36406.0
2023-06-12 15:30:00,474.83,475.14,474.36,474.69,33311.0,474.83,475.14,474.36,474.69,33311.0
2023-06-12 15:35:00,474.58,475.79,474.41,475.72,44751.0,474.58,475.79,474.41,475.72,44751.0
2023-06-12 15:40:00,475.8,477.0,475.35,475.92,88232.0,475.8,477.0,475.35,475.92,88232.0
2023-06-12 15:45:00,475.88,477.99,475.85,477.66,128681.0,475.88,477.99,475.85,477.66,128681.0
2023-06-12 15:50:00,477.7,478.04,474.33,474.43,102357.0,477.7,478.04,474.33,474.43,102357.0
2023-06-12 15:55:00,474.38,475.04,474.23,474.64,213472.0,474.38,475.04,474.23,474.64,213472.0
2023-06-13 09:30:00,489.45,491.51,486.61,487.36,393039.0,489.45,491.51,486.61,487.36,393039.0
2023-06-13 09:35:00,487.83,487.87,484.4,485.51,229293.0,487.83,487.87,484.4,485.51,229293.0
2023-06-13 09:40:00,485.51,488.15,485.22,485.66,108788.0,485.51,488.15,485.22,485.66,108788.0
2023-06-13 09:45:00,485.36,485.41,476.06,477.26,209316.0,485.36,485.41,476.06,477.26,209316.0
2023-06-13 09:50:00,477.35,480.46,477.09,480.35,85916.0,477.35,480.46,477.09,480.35,85916.0
2023-06-13 09:55:00,480.48,481.87,478.0,478.64,115681.0,480.48,481.87,478.0,478.64,115681.0
2023-06-13 10:00:00,478.65,479.33,477.76,478.04,69535.0,478.65,479.33,477.76,478.04,69535.0
2023-06-13 10:05:00,478.05,478.07,474.5,475.04,89440.0,478.05,478.07,474.5,475.04,89440.0
2023-06-13 10:10:00,474.86,475.19,471.51,472.55,102178.0,474.86,475.19,471.51,472.55,102178.0
2023-06-13 10:15:00,472.38,474.38,471.64,474.38,55268.0,472.38,474.38,471.64,474.38,55268.0
2023-06-13 10:20:00,474.39,475.59,473.8,474.4,67381.0,474.39,475.59,473.8,474.4,67381.0
2023-06-13 10:25:00,474.31,474.75,473.1,473.65,47182.0,474.31,474.75,473.1,473.65,47182.0
2023-06-13 10:30:00,473.58,476.96,473.3,476.69,81701.0,473.58,476.96,473.3,476.69,81701.0
2023-06-13 10:35:00,476.86,478.86,476.84,478.02,61279.0,476.86,478.86,476.84,478.02,61279.0
2023-06-13 10:40:00,478.01,478.33,477.0,478.32,54934.0,478.01,478.33,477.0,478.32,54934.0
2023-06-13 10:45:00,478.19,478.31,476.84,478.08,50117.0,478.19,478.31,476.84,478.08,50117.0
2023-06-13 10:50:00,477.98,478.37,477.34,477.69,56429.0,477.98,478.37,477.34,477.69,56429.0
2023-06-13 10:55:00,477.77,477.77,476.2,476.53,74753.0,477.77,477.77,476.2,476.53,74753.0
2023-06-13 11:00:00,476.45,476.97,475.4,476.09,121683.0,476.45,476.97,475.4,476.09,121683.0
2023-06-13 11:05:00,476.19,476.19,475.0,476.0,30029.0,476.19,476.19,475.0,476.0,30029.0
2023-06-13 11:10:00,476.01,477.38,475.25,477.11,102052.0,476.01,477.38,475.25,477.11,102052.0
2023-06-13 11:15:00,477.08,477.5,476.02,476.58,27130.0,477.08,477.5,476.02,476.58,27130.0
2023-06-13 11:20:00,476.47,476.73,475.01,475.21,39831.0,476.47,476.73,475.01,475.21,39831.0
2023-06-13 11:25:00,475.21,476.17,474.63,475.53,24311.0,475.21,476.17,474.63,475.53,24311.0
2023-06-13 11:30:00,475.54,476.37,475.31,475.7,24229.0,475.54,476.37,475.31,475.7,24229.0
2023-06-13 11:35:00,475.77,476.56,475.52,475.52,16923.0,475.77,476.56,475.52,475.52,16923.0
2023-06-13 11:40:00,475.55,475.57,473.2,473.38,39489.0,475.55,475.57,473.2,473.38,39489.0
2023-06-13 11:45:00,473.47,474.69,472.9,474.69,56078.0,473.47,474.69,472.9,474.69,56078.0
2023-06-13 11:50:00,474.57,474.84,472.67,473.1,57808.0,474.57,474.84,472.67,473.1,57808.0
2023-06-13 11:55:00,473.09,474.14,471.64,471.66,56029.0,473.09,474.14,471.64,471.66,56029.0
2023-06-13 12:00:00,471.6,471.79,470.63,471.11,35635.0,471.6,471.79,470.63,471.11,35635.0
2023-06-13 12:05:00,471.22,472.44,471.0,472.24,25853.0,471.22,472.44,471.0,472.24,25853.0
2023-06-13 12:10:00,472.29,473.57,472.08,473.08,27898.0,472.29,473.57,472.08,473.08,27898.0
2023-06-13 12:15:00,473.03,473.1,472.42,472.51,14885.0,473.03,473.1,472.42,472.51,14885.0
2023-06-13 12:20:00,472.5,472.98,471.11,471.5,48402.0,472.5,472.98,471.11,471.5,48402.0
2023-06-13 12:25:00,471.5,471.6,470.8,471.36,25928.0,471.5,471.6,470.8,471.36,25928.0
2023-06-13 12:30:00,471.48,471.6,470.36,471.14,20673.0,471.48,471.6,470.36,471.14,20673.0
2023-06-13 12:35:00,471.01,472.64,470.96,472.03,23200.0,471.01,472.64,470.96,472.03,23200.0
2023-06-13 12:40:00,472.15,473.66,472.12,473.34,27296.0,472.15,473.66,472.12,473.34,27296.0
2023-06-13 12:45:00,473.44,473.44,472.28,472.55,11877.0,473.44,473.44,472.28,472.55,11877.0
2023-06-13 12:50:00,472.46,473.52,472.45,473.11,18640.0,472.46,473.52,472.45,473.11,18640.0
2023-06-13 12:55:00,473.11,475.85,473.11,475.85,36156.0,473.11,475.85,473.11,475.85,36156.0
2023-06-13 13:00:00,475.84,475.85,474.79,474.8,43474.0,475.84,475.85,474.79,474.8,43474.0
2023-06-13 13:05:00,474.8,475.13,472.97,473.15,37822.0,474.8,475.13,472.97,473.15,37822.0
2023-06-13 13:10:00,473.15,474.47,472.52,474.44,29271.0,473.15,474.47,472.52,474.44,29271.0
2023-06-13 13:15:00,474.5,476.3,474.26,476.3,43928.0,474.5,476.3,474.26,476.3,43928.0
2023-06-13 13:20:00,476.14,476.44,474.71,475.46,38814.0,476.14,476.44,474.71,475.46,38814.0
2023-06-13 13:25:00,475.46,475.63,474.0,474.75,17928.0,475.46,475.63,474.0,474.75,17928.0
2023-06-13 13:30:00,474.66,475.77,474.64,475.58,16816.0,474.66,475.77,474.64,475.58,16816.0
2023-06-13 13:35:00,475.69,476.3,475.68,476.3,32089.0,475.69,476.3,475.68,476.3,32089.0
2023-06-13 13:40:00,476.31,477.07,476.16,476.99,20309.0,476.31,477.07,476.16,476.99,20309.0
2023-06-13 13:45:00,476.93,477.61,476.76,476.99,33740.0,476.93,477.61,476.76,476.99,33740.0
2023-06-13 13:50:00,476.95,477.29,476.27,476.39,23721.0,476.95,477.29,476.27,476.39,23721.0
2023-06-13 13:55:00,476.53,477.0,475.59,476.68,33602.0,476.53,477.0,475.59,476.68,33602.0
2023-06-13 14:00:00,476.76,477.56,475.93,476.2,30045.0,476.76,477.56,475.93,476.2,30045.0
2023-06-13 14:05:00,476.02,476.51,475.81,476.02,26001.0,476.02,476.51,475.81,476.02,26001.0
2023-06-13 14:10:00,476.08,476.76,475.44,476.48,25599.0,476.08,476.76,475.44,476.48,25599.0
2023-06-13 14:15:00,476.44,476.74,476.04,476.41,18067.0,476.44,476.74,476.04,476.41,18067.0
2023-06-13 14:20:00,476.42,477.25,476.4,477.02,22423.0,476.42,477.25,476.4,477.02,22423.0
2023-06-13 14:25:00,477.0,477.1,475.0,475.4,28583.0,477.0,477.1,475.0,475.4,28583.0
2023-06-13 14:30:00,475.58,475.9,474.32,475.03,17410.0,475.58,475.9,474.32,475.03,17410.0
2023-06-13 14:35:00,475.05,475.67,474.88,475.38,17914.0,475.05,475.67,474.88,475.38,17914.0
2023-06-13 14:40:00,475.32,476.31,475.32,476.27,18244.0,475.32,476.31,475.32,476.27,18244.0
2023-06-13 14:45:00,476.2,477.29,475.82,477.11,31809.0,476.2,477.29,475.82,477.11,31809.0
2023-06-13 14:50:00,477.11,478.49,476.99,478.37,30816.0,477.11,478.49,476.99,478.37,30816.0
2023-06-13 14:55:00,478.32,479.17,478.17,479.01,58880.0,478.32,479.17,478.17,479.01,58880.0
2023-06-13 15:00:00,479.01,479.57,479.01,479.56,54101.0,479.01,479.57,479.01,479.56,54101.0
2023-06-13 15:05:00,479.62,480.17,479.34,480.0,55328.0,479.62,480.17,479.34,480.0,55328.0
2023-06-13 15:10:00,480.0,480.0,479.39,479.91,64176.0,480.0,480.0,479.39,479.91,64176.0
2023-06-13 15:15:00,479.87,480.02,478.46,479.31,24247.0,479.87,480.02,478.46,479.31,24247.0
2023-06-13 15:20:00,479.25,479.66,478.11,478.26,25321.0,479.25,479.66,478.11,478.26,25321.0
2023-06-13 15:25:00,478.2,478.35,476.72,476.86,28887.0,478.2,478.35,476.72,476.86,28887.0
2023-06-13 15:30:00,476.97,477.04,476.45,476.98,20923.0,476.97,477.04,476.45,476.98,20923.0
2023-06-13 15:35:00,477.05,477.51,476.78,477.25,31203.0,477.05,477.51,476.78,477.25,31203.0
2023-06-13 15:40:00,477.24,478.13,477.0,477.15,29751.0,477.24,478.13,477.0,477.15,29751.0
2023-06-13 15:45:00,477.21,478.88,477.13,478.79,47605.0,477.21,478.88,477.13,478.79,47605.0
2023-06-13 15:50:00,478.87,480.0,478.83,479.13,136052.0,478.87,480.0,478.83,479.13,136052.0
2023-06-13 15:55:00,479.14,479.6,478.24,478.98,165432.0,479.14,479.6,478.24,478.98,165432.0
2023-06-14 09:30:00,476.15,478.63,474.3,477.71,184362.0,476.15,478.63,474.3,477.71,184362.0
2023-06-14 09:35:00,477.79,479.5,477.3,478.47,53477.0,477.79,479.5,477.3,478.47,53477.0
2023-06-14 09:40:00,478.79,482.84,478.75,482.42,95543.0,478.79,482.84,478.75,482.42,95543.0
2023-06-14 09:45:00,482.18,482.27,478.32,479.37,87555.0,482.18,482.27,478.32,479.37,87555.0
2023-06-14 09:50:00,479.58,479.75,478.0,478.82,42881.0,479.58,479.75,478.0,478.82,42881.0
2023-06-14 09:55:00,478.91,479.72,478.39,479.26,63209.0,478.91,479.72,478.39,479.26,63209.0
2023-06-14 10:00:00,479.43,481.29,479.42,481.06,31636.0,479.43,481.29,479.42,481.06,31636.0
2023-06-14 10:05:00,481.27,482.0,480.06,480.74,52285.0,481.27,482.0,480.06,480.74,52285.0
2023-06-14 10:10:00,480.69,482.48,480.54,482.18,28194.0,480.69,482.48,480.54,482.18,28194.0
2023-06-14 10:15:00,482.3,482.68,481.94,482.67,29396.0,482.3,482.68,481.94,482.67,29396.0
2023-06-14 10:20:00,482.56,483.68,481.21,481.27,35591.0,482.56,483.68,481.21,481.27,35591.0
2023-06-14 10:25:00,481.45,481.46,480.13,480.28,28924.0,481.45,481.46,480.13,480.28,28924.0
2023-06-14 10:30:00,480.29,481.91,480.28,481.45,20438.0,480.29,481.91,480.28,481.45,20438.0
2023-06-14 10:35:00,481.56,481.78,480.0,480.43,23166.0,481.56,481.78,480.0,480.43,23166.0
2023-06-14 10:40:00,480.27,481.44,480.25,480.9,21907.0,480.27,481.44,480.25,480.9,21907.0
2023-06-14 10:45:00,480.99,481.9,480.15,480.68,37265.0,480.99,481.9,480.15,480.68,37265.0
2023-06-14 10:50:00,480.62,481.7,480.32,480.89,24180.0,480.62,481.7,480.32,480.89,24180.0
2023-06-14 10:55:00,481.02,481.31,480.33,480.35,25015.0,481.02,481.31,480.33,480.35,25015.0
2023-06-14 11:00:00,480.57,480.58,479.53,480.09,43713.0,480.57,480.58,479.53,480.09,43713.0
2023-06-14 11:05:00,480.17,480.75,479.8,480.75,27298.0,480.17,480.75,479.8,480.75,27298.0
2023-06-14 11:10:00,480.75,481.02,480.11,481.0,20074.0,480.75,481.02,480.11,481.0,20074.0
2023-06-14 11:15:00,481.08,482.2,481.06,481.86,27262.0,481.08,482.2,481.06,481.86,27262.0
2023-06-14 11:20:00,482.14,483.16,481.94,482.85,31140.0,482.14,483.16,481.94,482.85,31140.0
2023-06-14 11:25:00,482.9,483.85,482.21,483.27,58596.0,482.9,483.85,482.21,483.27,58596.0
2023-06-14 11:30:00,483.37,483.52,481.84,482.53,26854.0,483.37,483.52,481.84,482.53,26854.0
2023-06-14 11:35:00,482.53,483.15,482.2,482.78,15623.0,482.53,483.15,482.2,482.78,15623.0
2023-06-14 11:40:00,482.6,483.03,482.3,482.55,12695.0,482.6,483.03,482.3,482.55,12695.0
2023-06-14 11:45:00,482.35,482.54,481.76,482.08,14636.0,482.35,482.54,481.76,482.08,14636.0
2023-06-14 11:50:00,482.32,482.32,481.43,481.67,16051.0,482.32,482.32,481.43,481.67,16051.0
2023-06-14 11:55:00,481.62,481.95,481.22,481.82,15060.0,481.62,481.95,481.22,481.82,15060.0
2023-06-14 12:00:00,481.86,482.2,481.11,481.13,14678.0,481.86,482.2,481.11,481.13,14678.0
2023-06-14 12:05:00,481.28,482.21,481.18,482.13,14786.0,481.28,482.21,481.18,482.13,14786.0
2023-06-14 12:10:00,482.24,482.85,482.06,482.16,47564.0,482.24,482.85,482.06,482.16,47564.0
2023-06-14 12:15:00,482.25,482.42,481.94,482.19,14756.0,482.25,482.42,481.94,482.19,14756.0
2023-06-14 12:20:00,482.19,482.31,481.58,481.86,14745.0,482.19,482.31,481.58,481.86,14745.0
2023-06-14 12:25:00,481.6,481.89,481.21,481.35,9473.0,481.6,481.89,481.21,481.35,9473.0
2023-06-14 12:30:00,481.29,482.08,481.01,482.07,20462.0,481.29,482.08,481.01,482.07,20462.0
2023-06-14 12:35:00,481.89,482.05,481.69,481.78,17575.0,481.89,482.05,481.69,481.78,17575.0
2023-06-14 12:40:00,481.85,481.93,481.43,481.85,14870.0,481.85,481.93,481.43,481.85,14870.0
2023-06-14 12:45:00,481.77,482.1,481.69,481.98,20984.0,481.77,482.1,481.69,481.98,20984.0
2023-06-14 12:50:00,481.97,483.07,481.89,483.0,51604.0,481.97,483.07,481.89,483.0,51604.0
2023-06-14 12:55:00,483.0,483.66,482.92,483.17,33100.0,483.0,483.66,482.92,483.17,33100.0
2023-06-14 13:00:00,483.24,483.39,482.53,482.83,25459.0,483.24,483.39,482.53,482.83,25459.0
2023-06-14 13:05:00,482.8,482.8,482.11,482.3,13164.0,482.8,482.8,482.11,482.3,13164.0
2023-06-14 13:10:00,482.36,482.45,481.72,481.86,26673.0,482.36,482.45,481.72,481.86,26673.0
2023-06-14 13:15:00,481.7,481.82,481.12,481.36,13204.0,481.7,481.82,481.12,481.36,13204.0
2023-06-14 13:20:00,481.5,481.64,480.75,481.25,15639.0,481.5,481.64,480.75,481.25,15639.0
2023-06-14 13:25:00,481.22,481.25,480.22,480.4,20313.0,481.22,481.25,480.22,480.4,20313.0
2023-06-14 13:30:00,480.53,481.52,479.59,481.52,29965.0,480.53,481.52,479.59,481.52,29965.0
2023-06-14 13:35:00,481.52,481.8,480.7,481.11,19189.0,481.52,481.8,480.7,481.11,19189.0
2023-06-14 13:40:00,481.21,481.54,480.19,480.33,15807.0,481.21,481.54,480.19,480.33,15807.0
2023-06-14 13:45:00,480.36,481.02,480.25,480.98,36790.0,480.36,481.02,480.25,480.98,36790.0
2023-06-14 13:50:00,481.0,481.26,480.27,480.55,33142.0,481.0,481.26,480.27,480.55,33142.0
2023-06-14 13:55:00,480.64,481.34,480.32,480.75,25570.0,480.64,481.34,480.32,480.75,25570.0
2023-06-14 14:00:00,480.56,480.56,476.28,477.01,51683.0,480.56,480.56,476.28,477.01,51683.0
2023-06-14 14:05:00,476.88,477.16,473.2,475.75,83457.0,476.88,477.16,473.2,475.75,83457.0
2023-06-14 14:10:00,475.45,476.86,475.12,476.23,45422.0,475.45,476.86,475.12,476.23,45422.0
2023-06-14 14:15:00,476.14,476.56,473.7,474.45,39966.0,476.14,476.56,473.7,474.45,39966.0
2023-06-14 14:20:00,474.39,475.26,474.01,474.43,32788.0,474.39,475.26,474.01,474.43,32788.0
2023-06-14 14:25:00,474.44,476.58,473.69,476.58,38643.0,474.44,476.58,473.69,476.58,38643.0
2023-06-14 14:30:00,476.01,477.11,475.51,475.82,39516.0,476.01,477.11,475.51,475.82,39516.0
2023-06-14 14:35:00,476.13,478.5,475.91,476.89,39457.0,476.13,478.5,475.91,476.89,39457.0
2023-06-14 14:40:00,476.79,479.36,476.61,479.32,35082.0,476.79,479.36,476.61,479.32,35082.0
2023-06-14 14:45:00,479.08,479.93,478.28,479.93,28572.0,479.08,479.93,478.28,479.93,28572.0
2023-06-14 14:50:00,479.93,480.36,477.22,478.16,42469.0,479.93,480.36,477.22,478.16,42469.0
2023-06-14 14:55:00,477.88,477.88,476.98,477.22,20988.0,477.88,477.88,476.98,477.22,20988.0
2023-06-14 15:00:00,477.29,478.68,477.28,478.3,16075.0,477.29,478.68,477.28,478.3,16075.0
2023-06-14 15:05:00,478.2,480.25,478.19,479.56,24162.0,478.2,480.25,478.19,479.56,24162.0
2023-06-14 15:10:00,479.5,479.63,477.56,477.71,33222.0,479.5,479.63,477.56,477.71,33222.0
2023-06-14 15:15:00,477.7,477.94,476.1,476.88,60232.0,477.7,477.94,476.1,476.88,60232.0
2023-06-14 15:20:00,476.87,478.26,476.79,477.61,25258.0,476.87,478.26,476.79,477.61,25258.0
2023-06-14 15:25:00,477.73,478.76,477.58,477.91,33614.0,477.73,478.76,477.58,477.91,33614.0
2023-06-14 15:30:00,477.78,478.91,477.31,478.42,26089.0,477.78,478.91,477.31,478.42,26089.0
2023-06-14 15:35:00,478.5,479.06,477.95,478.16,28198.0,478.5,479.06,477.95,478.16,28198.0
2023-06-14 15:40:00,478.11,478.41,477.41,478.22,38627.0,478.11,478.41,477.41,478.22,38627.0
2023-06-14 15:45:00,478.19,478.74,477.72,477.89,49618.0,478.19,478.74,477.72,477.89,49618.0
2023-06-14 15:50:00,477.86,477.94,476.4,477.45,63199.0,477.86,477.94,476.4,477.45,63199.0
2023-06-14 15:55:00,477.31,479.62,477.25,479.6,146166.0,477.31,479.62,477.25,479.6,146166.0
2023-06-15 09:30:00,475.51,476.7,474.25,476.05,189200.0,475.51,476.7,474.25,476.05,189200.0
2023-06-15 09:35:00,476.04,478.04,475.3,476.47,150727.0,476.04,478.04,475.3,476.47,150727.0
2023-06-15 09:40:00,476.45,478.63,475.98,478.24,96608.0,476.45,478.63,475.98,478.24,96608.0
2023-06-15 09:45:00,478.28,478.93,477.42,477.5,75656.0,478.28,478.93,477.42,477.5,75656.0
2023-06-15 09:50:00,477.55,479.9,477.31,479.9,78621.0,477.55,479.9,477.31,479.9,78621.0
2023-06-15 09:55:00,479.67,480.0,476.84,478.04,177935.0,479.67,480.0,476.84,478.04,177935.0
2023-06-15 10:00:00,478.08,478.35,475.72,476.33,70414.0,478.08,478.35,475.72,476.33,70414.0
2023-06-15 10:05:00,476.37,478.2,476.37,477.75,65739.0,476.37,478.2,476.37,477.75,65739.0
2023-06-15 10:10:00,477.75,479.34,477.28,479.13,50539.0,477.75,479.34,477.28,479.13,50539.0
2023-06-15 10:15:00,479.32,479.48,478.11,479.48,81733.0,479.32,479.48,478.11,479.48,81733.0
2023-06-15 10:20:00,479.41,480.64,478.82,480.48,62230.0,479.41,480.64,478.82,480.48,62230.0
2023-06-15 10:25:00,480.63,482.47,480.4,482.07,85565.0,480.63,482.47,480.4,482.07,85565.0
2023-06-15 10:30:00,482.27,482.28,480.81,481.81,63129.0,482.27,482.28,480.81,481.81,63129.0
2023-06-15 10:35:00,481.66,482.38,481.3,481.81,45248.0,481.66,482.38,481.3,481.81,45248.0
2023-06-15 10:40:00,481.92,482.5,481.65,481.8,39038.0,481.92,482.5,481.65,481.8,39038.0
2023-06-15 10:45:00,481.86,482.37,481.5,481.99,28610.0,481.86,482.37,481.5,481.99,28610.0
2023-06-15 10:50:00,481.99,481.99,479.83,481.37,53272.0,481.99,481.99,479.83,481.37,53272.0
2023-06-15 10:55:00,481.36,481.41,480.31,480.41,33517.0,481.36,481.41,480.31,480.41,33517.0
2023-06-15 11:00:00,480.32,481.24,480.11,480.88,32064.0,480.32,481.24,480.11,480.88,32064.0
2023-06-15 11:05:00,480.93,482.26,480.86,481.7,48683.0,480.93,482.26,480.86,481.7,48683.0
2023-06-15 11:10:00,481.67,483.23,481.12,483.14,44514.0,481.67,483.23,481.12,483.14,44514.0
2023-06-15 11:15:00,483.05,485.75,483.05,485.49,85225.0,483.05,485.75,483.05,485.49,85225.0
2023-06-15 11:20:00,485.36,485.68,485.0,485.18,88601.0,485.36,485.68,485.0,485.18,88601.0
2023-06-15 11:25:00,485.2,486.66,485.1,486.48,49130.0,485.2,486.66,485.1,486.48,49130.0
2023-06-15 11:30:00,486.36,487.62,486.11,487.62,69933.0,486.36,487.62,486.11,487.62,69933.0
2023-06-15 11:35:00,487.49,487.95,486.77,486.8,46401.0,487.49,487.95,486.77,486.8,46401.0
2023-06-15 11:40:00,487.0,487.13,486.27,486.43,40825.0,487.0,487.13,486.27,486.43,40825.0
2023-06-15 11:45:00,486.62,486.89,485.73,485.98,49251.0,486.62,486.89,485.73,485.98,49251.0
2023-06-15 11:50:00,486.04,487.15,485.8,486.85,36562.0,486.04,487.15,485.8,486.85,36562.0
2023-06-15 11:55:00,487.06,488.83,486.81,488.66,77057.0,487.06,488.83,486.81,488.66,77057.0
2023-06-15 12:00:00,488.66,488.87,487.31,487.84,35265.0,488.66,488.87,487.31,487.84,35265.0
2023-06-15 12:05:00,487.82,488.66,487.7,488.46,31446.0,487.82,488.66,487.7,488.46,31446.0
2023-06-15 12:10:00,488.46,488.73,486.73,487.11,30391.0,488.46,488.73,486.73,487.11,30391.0
2023-06-15 12:15:00,486.9,488.01,486.9,487.91,25161.0,486.9,488.01,486.9,487.91,25161.0
2023-06-15 12:20:00,487.75,488.15,487.27,487.52,36359.0,487.75,488.15,487.27,487.52,36359.0
2023-06-15 12:25:00,487.6,487.97,487.15,487.28,43815.0,487.6,487.97,487.15,487.28,43815.0
2023-06-15 12:30:00,487.28,487.56,486.14,486.3,34532.0,487.28,487.56,486.14,486.3,34532.0
2023-06-15 12:35:00,486.29,486.36,485.19,486.25,27746.0,486.29,486.36,485.19,486.25,27746.0
2023-06-15 12:40:00,486.14,487.25,486.02,486.56,18449.0,486.14,487.25,486.02,486.56,18449.0
2023-06-15 12:45:00,486.56,486.74,486.13,486.73,16846.0,486.56,486.74,486.13,486.73,16846.0
2023-06-15 12:50:00,486.74,487.17,486.44,487.01,31782.0,486.74,487.17,486.44,487.01,31782.0
2023-06-15 12:55:00,487.0,487.12,486.76,486.87,33809.0,487.0,487.12,486.76,486.87,33809.0
2023-06-15 13:00:00,486.9,487.0,486.24,486.63,22760.0,486.9,487.0,486.24,486.63,22760.0
2023-06-15 13:05:00,486.78,486.95,486.27,486.53,13457.0,486.78,486.95,486.27,486.53,13457.0
2023-06-15 13:10:00,486.58,486.71,486.19,486.22,15978.0,486.58,486.71,486.19,486.22,15978.0
2023-06-15 13:15:00,486.22,486.55,486.0,486.48,14691.0,486.22,486.55,486.0,486.48,14691.0
2023-06-15 13:20:00,486.48,487.18,486.47,487.04,42325.0,486.48,487.18,486.47,487.04,42325.0
2023-06-15 13:25:00,486.92,488.66,486.92,488.6,35684.0,486.92,488.66,486.92,488.6,35684.0
2023-06-15 13:30:00,488.6,489.87,488.56,488.8,63586.0,488.6,489.87,488.56,488.8,63586.0
2023-06-15 13:35:00,489.06,489.13,487.8,487.96,21811.0,489.06,489.13,487.8,487.96,21811.0
2023-06-15 13:40:00,487.89,489.56,487.88,489.5,38482.0,487.89,489.56,487.88,489.5,38482.0
2023-06-15 13:45:00,489.55,490.65,489.55,490.15,74757.0,489.55,490.65,489.55,490.15,74757.0
2023-06-15 13:50:00,490.29,490.42,489.62,490.16,34138.0,490.29,490.42,489.62,490.16,34138.0
2023-06-15 13:55:00,490.13,490.53,489.91,490.25,21974.0,490.13,490.53,489.91,490.25,21974.0
2023-06-15 14:00:00,490.34,490.36,489.19,489.49,38241.0,490.34,490.36,489.19,489.49,38241.0
2023-06-15 14:05:00,489.44,489.8,488.18,489.02,33623.0,489.44,489.8,488.18,489.02,33623.0
2023-06-15 14:10:00,489.01,489.81,488.89,489.44,14547.0,489.01,489.81,488.89,489.44,14547.0
2023-06-15 14:15:00,489.44,489.61,488.98,489.23,28153.0,489.44,489.61,488.98,489.23,28153.0
2023-06-15 14:20:00,489.01,490.0,488.95,489.9,19462.0,489.01,490.0,488.95,489.9,19462.0
2023-06-15 14:25:00,490.02,490.97,489.94,490.72,27427.0,490.02,490.97,489.94,490.72,27427.0
2023-06-15 14:30:00,490.76,491.09,490.5,490.83,38511.0,490.76,491.09,490.5,490.83,38511.0
2023-06-15 14:35:00,490.9,491.0,490.55,491.0,26064.0,490.9,491.0,490.55,491.0,26064.0
2023-06-15 14:40:00,490.92,493.21,490.92,493.19,69952.0,490.92,493.21,490.92,493.19,69952.0
2023-06-15 14:45:00,493.07,493.7,492.65,493.52,53557.0,493.07,493.7,492.65,493.52,53557.0
2023-06-15 14:50:00,493.66,494.25,493.3,494.24,63263.0,493.66,494.25,493.3,494.24,63263.0
2023-06-15 14:55:00,494.25,494.7,493.48,494.12,85978.0,494.25,494.7,493.48,494.12,85978.0
2023-06-15 15:00:00,494.23,494.57,493.53,494.2,78276.0,494.23,494.57,493.53,494.2,78276.0
2023-06-15 15:05:00,494.19,494.26,492.81,493.89,86550.0,494.19,494.26,492.81,493.89,86550.0
2023-06-15 15:10:00,493.8,495.0,493.76,494.31,50230.0,493.8,495.0,493.76,494.31,50230.0
2023-06-15 15:15:00,494.61,494.96,493.35,493.35,50624.0,494.61,494.96,493.35,493.35,50624.0
2023-06-15 15:20:00,493.41,494.01,492.37,492.83,68997.0,493.41,494.01,492.37,492.83,68997.0
2023-06-15 15:25:00,492.86,493.95,492.51,493.93,41930.0,492.86,493.95,492.51,493.93,41930.0
2023-06-15 15:30:00,493.92,495.2,493.85,495.08,80058.0,493.92,495.2,493.85,495.08,80058.0
2023-06-15 15:35:00,495.13,495.19,493.04,493.11,122155.0,495.13,495.19,493.04,493.11,122155.0
2023-06-15 15:40:00,493.11,493.37,489.87,490.38,194562.0,493.11,493.37,489.87,490.38,194562.0
2023-06-15 15:45:00,490.25,493.08,490.09,492.05,154778.0,490.25,493.08,490.09,492.05,154778.0
2023-06-15 15:50:00,492.33,493.0,490.31,491.11,162399.0,492.33,493.0,490.31,491.11,162399.0
2023-06-15 15:55:00,490.88,491.11,490.16,490.78,258400.0,490.88,491.11,490.16,490.78,258400.0
2023-06-16 09:30:00,517.7,518.74,509.51,512.98,1477645.0,517.7,518.74,509.51,512.98,1477645.0
2023-06-16 09:35:00,513.23,515.11,505.3,506.04,496249.0,513.23,515.11,505.3,506.04,496249.0
2023-06-16 09:40:00,505.7,509.82,502.66,507.29,371668.0,505.7,509.82,502.66,507.29,371668.0
2023-06-16 09:45:00,507.63,511.24,504.55,505.23,244685.0,507.63,511.24,504.55,505.23,244685.0
2023-06-16 09:50:00,505.19,506.71,501.23,502.1,249430.0,505.19,506.71,501.23,502.1,249430.0
2023-06-16 09:55:00,501.5,502.51,499.0,502.1,306199.0,501.5,502.51,499.0,502.1,306199.0
2023-06-16 10:00:00,502.4,506.49,502.02,505.21,221118.0,502.4,506.49,502.02,505.21,221118.0
2023-06-16 10:05:00,505.08,505.22,502.22,502.34,115734.0,505.08,505.22,502.22,502.34,115734.0
2023-06-16 10:10:00,502.34,506.0,502.34,503.9,144846.0,502.34,506.0,502.34,503.9,144846.0
2023-06-16 10:15:00,503.61,504.0,501.73,503.44,98937.0,503.61,504.0,501.73,503.44,98937.0
2023-06-16 10:20:00,503.48,503.95,501.58,502.89,69777.0,503.48,503.95,501.58,502.89,69777.0
2023-06-16 10:25:00,502.88,505.42,501.45,505.11,86925.0,502.88,505.42,501.45,505.11,86925.0
2023-06-16 10:30:00,504.7,505.89,503.83,504.72,95411.0,504.7,505.89,503.83,504.72,95411.0
2023-06-16 10:35:00,504.81,507.67,504.66,507.19,142752.0,504.81,507.67,504.66,507.19,142752.0
2023-06-16 10:40:00,506.92,507.22,504.0,504.3,88269.0,506.92,507.22,504.0,504.3,88269.0
2023-06-16 10:45:00,504.4,505.47,502.24,505.04,82241.0,504.4,505.47,502.24,505.04,82241.0
2023-06-16 10:50:00,505.22,507.21,504.89,507.2,73395.0,505.22,507.21,504.89,507.2,73395.0
2023-06-16 10:55:00,507.03,507.85,504.62,505.39,89714.0,507.03,507.85,504.62,505.39,89714.0
2023-06-16 11:00:00,505.64,507.92,504.5,506.0,49957.0,505.64,507.92,504.5,506.0,49957.0
2023-06-16 11:05:00,505.85,507.35,505.66,506.99,33458.0,505.85,507.35,505.66,506.99,33458.0
2023-06-16 11:10:00,507.28,507.9,506.5,506.89,66072.0,507.28,507.9,506.5,506.89,66072.0
2023-06-16 11:15:00,506.85,507.09,503.62,503.8,55893.0,506.85,507.09,503.62,503.8,55893.0
2023-06-16 11:20:00,503.95,504.85,502.63,503.14,41477.0,503.95,504.85,502.63,503.14,41477.0
2023-06-16 11:25:00,503.06,503.85,502.18,503.48,61170.0,503.06,503.85,502.18,503.48,61170.0
2023-06-16 11:30:00,503.48,504.37,502.41,502.93,40304.0,503.48,504.37,502.41,502.93,40304.0
2023-06-16 11:35:00,503.0,503.48,501.48,502.11,40240.0,503.0,503.48,501.48,502.11,40240.0
2023-06-16 11:40:00,502.23,502.86,500.43,502.31,54528.0,502.23,502.86,500.43,502.31,54528.0
2023-06-16 11:45:00,502.49,503.0,500.31,500.83,50660.0,502.49,503.0,500.31,500.83,50660.0
2023-06-16 11:50:00,500.55,501.75,500.23,501.6,45034.0,500.55,501.75,500.23,501.6,45034.0
2023-06-16 11:55:00,501.77,503.81,501.72,503.71,62385.0,501.77,503.81,501.72,503.71,62385.0
2023-06-16 12:00:00,503.77,504.08,502.83,503.86,24108.0,503.77,504.08,502.83,503.86,24108.0
2023-06-16 12:05:00,503.88,504.08,502.23,503.44,42501.0,503.88,504.08,502.23,503.44,42501.0
2023-06-16 12:10:00,503.56,503.65,501.85,502.08,43787.0,503.56,503.65,501.85,502.08,43787.0
2023-06-16 12:15:00,501.88,502.98,501.88,502.96,24307.0,501.88,502.98,501.88,502.96,24307.0
2023-06-16 12:20:00,503.0,503.62,502.51,502.91,28383.0,503.0,503.62,502.51,502.91,28383.0
2023-06-16 12:25:00,502.75,503.49,502.3,503.31,32170.0,502.75,503.49,502.3,503.31,32170.0
2023-06-16 12:30:00,503.4,504.4,503.26,504.1,43937.0,503.4,504.4,503.26,504.1,43937.0
2023-06-16 12:35:00,504.22,504.92,503.9,504.49,26888.0,504.22,504.92,503.9,504.49,26888.0
2023-06-16 12:40:00,504.5,504.83,503.88,504.15,22846.0,504.5,504.83,503.88,504.15,22846.0
2023-06-16 12:45:00,504.24,505.83,504.13,505.7,41008.0,504.24,505.83,504.13,505.7,41008.0
2023-06-16 12:50:00,505.57,506.84,505.53,506.54,48922.0,505.57,506.84,505.53,506.54,48922.0
2023-06-16 12:55:00,506.73,506.73,505.25,505.43,35754.0,506.73,506.73,505.25,505.43,35754.0
2023-06-16 13:00:00,505.44,505.59,504.35,504.52,24055.0,505.44,505.59,504.35,504.52,24055.0
2023-06-16 13:05:00,504.36,505.05,504.0,504.56,26781.0,504.36,505.05,504.0,504.56,26781.0
2023-06-16 13:10:00,504.52,504.69,503.89,504.33,30506.0,504.52,504.69,503.89,504.33,30506.0
2023-06-16 13:15:00,504.39,504.79,504.23,504.64,27213.0,504.39,504.79,504.23,504.64,27213.0
2023-06-16 13:20:00,504.5,504.54,503.26,503.49,32041.0,504.5,504.54,503.26,503.49,32041.0
2023-06-16 13:25:00,503.28,503.39,501.05,501.32,44310.0,503.28,503.39,501.05,501.32,44310.0
2023-06-16 13:30:00,501.1,502.27,501.08,501.11,41971.0,501.1,502.27,501.08,501.11,41971.0
2023-06-16 13:35:00,501.01,501.17,500.05,501.09,38653.0,501.01,501.17,500.05,501.09,38653.0
2023-06-16 13:40:00,501.16,502.53,501.12,502.49,34946.0,501.16,502.53,501.12,502.49,34946.0
2023-06-16 13:45:00,502.49,502.49,500.53,500.59,32114.0,502.49,502.49,500.53,500.59,32114.0
2023-06-16 13:50:00,500.54,502.0,500.4,501.69,31567.0,500.54,502.0,500.4,501.69,31567.0
2023-06-16 13:55:00,501.67,501.8,500.32,500.58,32233.0,501.67,501.8,500.32,500.58,32233.0
2023-06-16 14:00:00,500.57,500.72,499.04,499.45,64002.0,500.57,500.72,499.04,499.45,64002.0
2023-06-16 14:05:00,499.33,499.99,499.11,499.99,43970.0,499.33,499.99,499.11,499.99,43970.0
2023-06-16 14:10:00,499.93,501.29,499.93,500.73,49584.0,499.93,501.29,499.93,500.73,49584.0
2023-06-16 14:15:00,500.73,501.41,500.25,500.48,42100.0,500.73,501.41,500.25,500.48,42100.0
2023-06-16 14:20:00,500.36,500.37,499.14,499.52,50749.0,500.36,500.37,499.14,499.52,50749.0
2023-06-16 14:25:00,499.53,500.48,498.61,499.76,73545.0,499.53,500.48,498.61,499.76,73545.0
2023-06-16 14:30:00,499.89,499.9,497.78,498.24,50048.0,499.89,499.9,497.78,498.24,50048.0
2023-06-16 14:35:00,498.37,499.44,497.83,499.12,51782.0,498.37,499.44,497.83,499.12,51782.0
2023-06-16 14:40:00,499.14,499.21,498.49,498.72,39901.0,499.14,499.21,498.49,498.72,39901.0
2023-06-16 14:45:00,498.78,499.06,497.2,497.6,82978.0,498.78,499.06,497.2,497.6,82978.0
2023-06-16 14:50:00,497.75,498.81,497.32,498.19,64459.0,497.75,498.81,497.32,498.19,64459.0
2023-06-16 14:55:00,498.15,498.79,497.9,498.02,52985.0,498.15,498.79,497.9,498.02,52985.0
2023-06-16 15:00:00,498.0,498.12,497.05,497.83,67831.0,498.0,498.12,497.05,497.83,67831.0
2023-06-16 15:05:00,497.83,498.38,497.59,497.97,54402.0,497.83,498.38,497.59,497.97,54402.0
2023-06-16 15:10:00,497.94,498.06,496.84,496.89,48936.0,497.94,498.06,496.84,496.89,48936.0
2023-06-16 15:15:00,496.9,498.1,496.7,497.89,69604.0,496.9,498.1,496.7,497.89,69604.0
2023-06-16 15:20:00,497.88,498.42,497.73,497.97,63554.0,497.88,498.42,497.73,497.97,63554.0
2023-06-16 15:25:00,497.87,497.87,496.74,496.83,51263.0,497.87,497.87,496.74,496.83,51263.0
2023-06-16 15:30:00,496.86,498.33,496.86,497.88,60560.0,496.86,498.33,496.86,497.88,60560.0
2023-06-16 15:35:00,497.94,498.53,497.11,497.21,55458.0,497.94,498.53,497.11,497.21,55458.0
2023-06-16 15:40:00,497.12,497.31,496.02,496.17,73281.0,497.12,497.31,496.02,496.17,73281.0
2023-06-16 15:45:00,496.26,497.15,496.15,496.59,129343.0,496.26,497.15,496.15,496.59,129343.0
2023-06-16 15:50:00,496.52,496.53,495.47,495.91,174868.0,496.52,496.53,495.47,495.91,174868.0
2023-06-16 15:55:00,495.91,496.01,494.62,495.26,337338.0,495.91,496.01,494.62,495.26,337338.0
2023-06-20 09:30:00,485.66,491.47,480.0,489.69,508359.0,485.66,491.47,480.0,489.69,508359.0
2023-06-20 09:35:00,489.43,491.67,486.8,490.0,99776.0,489.43,491.67,486.8,490.0,99776.0
2023-06-20 09:40:00,490.14,491.51,489.52,490.36,63266.0,490.14,491.51,489.52,490.36,63266.0
2023-06-20 09:45:00,490.41,492.69,490.06,492.07,77051.0,490.41,492.69,490.06,492.07,77051.0
2023-06-20 09:50:00,492.36,492.55,490.78,491.33,51974.0,492.36,492.55,490.78,491.33,51974.0
2023-06-20 09:55:00,491.14,491.82,487.83,488.44,56066.0,491.14,491.82,487.83,488.44,56066.0
2023-06-20 10:00:00,488.13,488.3,484.71,487.06,88769.0,488.13,488.3,484.71,487.06,88769.0
2023-06-20 10:05:00,487.32,488.0,485.07,487.09,58834.0,487.32,488.0,485.07,487.09,58834.0
2023-06-20 10:10:00,487.09,489.17,486.96,487.33,43340.0,487.09,489.17,486.96,487.33,43340.0
2023-06-20 10:15:00,487.33,487.33,485.3,485.37,48989.0,487.33,487.33,485.3,485.37,48989.0
2023-06-20 10:20:00,485.2,486.29,484.84,485.19,81531.0,485.2,486.29,484.84,485.19,81531.0
2023-06-20 10:25:00,485.18,485.78,483.38,483.72,47562.0,485.18,485.78,483.38,483.72,47562.0
2023-06-20 10:30:00,483.7,485.37,482.89,485.36,62643.0,483.7,485.37,482.89,485.36,62643.0
2023-06-20 10:35:00,485.2,485.56,483.5,485.18,45473.0,485.2,485.56,483.5,485.18,45473.0
2023-06-20 10:40:00,485.19,487.24,485.19,486.51,33386.0,485.19,487.24,485.19,486.51,33386.0
2023-06-20 10:45:00,486.5,487.03,484.9,485.39,30376.0,486.5,487.03,484.9,485.39,30376.0
2023-06-20 10:50:00,485.44,485.59,482.29,482.45,52715.0,485.44,485.59,482.29,482.45,52715.0
2023-06-20 10:55:00,482.45,484.52,482.24,483.98,38085.0,482.45,484.52,482.24,483.98,38085.0
2023-06-20 11:00:00,483.71,484.77,483.47,484.74,31197.0,483.71,484.77,483.47,484.74,31197.0
2023-06-20 11:05:00,484.85,485.35,483.19,483.2,20596.0,484.85,485.35,483.19,483.2,20596.0
2023-06-20 11:10:00,483.36,483.95,482.95,483.13,23012.0,483.36,483.95,482.95,483.13,23012.0
2023-06-20 11:15:00,483.09,485.28,483.0,484.89,23903.0,483.09,485.28,483.0,484.89,23903.0
2023-06-20 11:20:00,484.81,485.21,483.59,483.99,21179.0,484.81,485.21,483.59,483.99,21179.0
2023-06-20 11:25:00,483.94,484.76,483.62,484.63,17702.0,483.94,484.76,483.62,484.63,17702.0
2023-06-20 11:30:00,484.97,485.28,483.67,484.05,21383.0,484.97,485.28,483.67,484.05,21383.0
2023-06-20 11:35:00,484.16,484.33,483.53,484.14,23893.0,484.16,484.33,483.53,484.14,23893.0
2023-06-20 11:40:00,484.04,484.07,482.5,482.64,16593.0,484.04,484.07,482.5,482.64,16593.0
2023-06-20 11:45:00,482.53,483.65,482.26,483.38,18637.0,482.53,483.65,482.26,483.38,18637.0
2023-06-20 11:50:00,483.54,483.96,483.0,483.06,16333.0,483.54,483.96,483.0,483.06,16333.0
2023-06-20 11:55:00,483.06,483.26,482.07,482.45,26423.0,483.06,483.26,482.07,482.45,26423.0
2023-06-20 12:00:00,482.31,482.32,480.4,480.92,59801.0,482.31,482.32,480.4,480.92,59801.0
2023-06-20 12:05:00,480.79,482.02,480.37,481.79,23680.0,480.79,482.02,480.37,481.79,23680.0
2023-06-20 12:10:00,481.7,482.98,481.61,482.61,28989.0,481.7,482.98,481.61,482.61,28989.0
2023-06-20 12:15:00,482.61,482.79,481.32,481.53,16907.0,482.61,482.79,481.32,481.53,16907.0
2023-06-20 12:20:00,481.6,483.02,481.14,482.74,32589.0,481.6,483.02,481.14,482.74,32589.0
2023-06-20 12:25:00,482.8,484.04,482.74,484.03,28003.0,482.8,484.04,482.74,484.03,28003.0
2023-06-20 12:30:00,484.04,484.37,483.48,483.83,21589.0,484.04,484.37,483.48,483.83,21589.0
2023-06-20 12:35:00,483.83,485.4,483.58,484.36,37786.0,483.83,485.4,483.58,484.36,37786.0
2023-06-20 12:40:00,484.57,485.21,484.42,484.98,18254.0,484.57,485.21,484.42,484.98,18254.0
2023-06-20 12:45:00,484.97,485.37,484.34,485.0,14001.0,484.97,485.37,484.34,485.0,14001.0
2023-06-20 12:50:00,485.0,485.39,484.7,484.87,14148.0,485.0,485.39,484.7,484.87,14148.0
2023-06-20 12:55:00,484.83,484.97,484.38,484.78,9772.0,484.83,484.97,484.38,484.78,9772.0
2023-06-20 13:00:00,484.69,484.84,484.11,484.7,19466.0,484.69,484.84,484.11,484.7,19466.0
2023-06-20 13:05:00,484.67,484.98,484.36,484.58,13766.0,484.67,484.98,484.36,484.58,13766.0
2023-06-20 13:10:00,484.58,485.35,484.07,484.92,15828.0,484.58,485.35,484.07,484.92,15828.0
2023-06-20 13:15:00,484.96,485.15,484.29,484.85,13590.0,484.96,485.15,484.29,484.85,13590.0
2023-06-20 13:20:00,484.92,485.47,484.56,485.39,15321.0,484.92,485.47,484.56,485.39,15321.0
2023-06-20 13:25:00,485.33,485.38,483.54,484.27,14276.0,485.33,485.38,483.54,484.27,14276.0
2023-06-20 13:30:00,484.25,485.0,484.14,484.91,8300.0,484.25,485.0,484.14,484.91,8300.0
2023-06-20 13:35:00,484.92,485.3,484.51,484.64,16195.0,484.92,485.3,484.51,484.64,16195.0
2023-06-20 13:40:00,484.55,484.93,484.4,484.42,15672.0,484.55,484.93,484.4,484.42,15672.0
2023-06-20 13:45:00,484.62,484.85,484.13,484.39,16282.0,484.62,484.85,484.13,484.39,16282.0
2023-06-20 13:50:00,484.41,484.43,483.14,483.17,18315.0,484.41,484.43,483.14,483.17,18315.0
2023-06-20 13:55:00,483.24,483.24,482.02,482.56,23606.0,483.24,483.24,482.02,482.56,23606.0
2023-06-20 14:00:00,482.42,483.23,482.2,483.07,12331.0,482.42,483.23,482.2,483.07,12331.0
2023-06-20 14:05:00,483.15,483.59,482.61,482.87,13114.0,483.15,483.59,482.61,482.87,13114.0
2023-06-20 14:10:00,482.87,483.01,482.57,482.72,10449.0,482.87,483.01,482.57,482.72,10449.0
2023-06-20 14:15:00,482.73,484.32,482.64,484.32,18768.0,482.73,484.32,482.64,484.32,18768.0
2023-06-20 14:20:00,484.12,484.85,484.02,484.57,21913.0,484.12,484.85,484.02,484.57,21913.0
2023-06-20 14:25:00,484.65,484.95,484.37,484.8,17253.0,484.65,484.95,484.37,484.8,17253.0
2023-06-20 14:30:00,484.85,485.1,483.73,483.86,25204.0,484.85,485.1,483.73,483.86,25204.0
2023-06-20 14:35:00,484.0,484.36,483.61,484.12,10146.0,484.0,484.36,483.61,484.12,10146.0
2023-06-20 14:40:00,484.15,484.29,483.48,484.29,13173.0,484.15,484.29,483.48,484.29,13173.0
2023-06-20 14:45:00,484.19,485.05,484.07,485.03,14737.0,484.19,485.05,484.07,485.03,14737.0
2023-06-20 14:50:00,484.89,484.95,484.4,484.8,13792.0,484.89,484.95,484.4,484.8,13792.0
2023-06-20 14:55:00,484.85,484.95,484.3,484.66,12863.0,484.85,484.95,484.3,484.66,12863.0
2023-06-20 15:00:00,484.77,485.0,484.49,484.56,18303.0,484.77,485.0,484.49,484.56,18303.0
2023-06-20 15:05:00,484.54,485.14,484.53,485.01,17740.0,484.54,485.14,484.53,485.01,17740.0
2023-06-20 15:10:00,485.03,485.51,484.76,485.46,17833.0,485.03,485.51,484.76,485.46,17833.0
2023-06-20 15:15:00,485.46,485.46,484.8,485.18,13316.0,485.46,485.46,484.8,485.18,13316.0
2023-06-20 15:20:00,485.09,485.68,484.72,485.58,18017.0,485.09,485.68,484.72,485.58,18017.0
2023-06-20 15:25:00,485.68,485.68,485.01,485.49,21754.0,485.68,485.68,485.01,485.49,21754.0
2023-06-20 15:30:00,485.5,486.0,485.46,485.63,22527.0,485.5,486.0,485.46,485.63,22527.0
2023-06-20 15:35:00,485.66,486.4,485.44,486.08,31207.0,485.66,486.4,485.44,486.08,31207.0
2023-06-20 15:40:00,486.05,486.37,485.91,486.36,26002.0,486.05,486.37,485.91,486.36,26002.0
2023-06-20 15:45:00,486.36,486.98,486.1,486.75,67231.0,486.36,486.98,486.1,486.75,67231.0
2023-06-20 15:50:00,486.76,487.32,486.24,486.45,82376.0,486.76,487.32,486.24,486.45,82376.0
2023-06-20 15:55:00,486.35,486.44,485.74,485.92,140381.0,486.35,486.44,485.74,485.92,140381.0
2023-06-21 09:30:00,492.0,493.94,490.05,492.35,239883.0,492.0,493.94,490.05,492.35,239883.0
2023-06-21 09:35:00,492.26,495.55,492.13,493.47,106730.0,492.26,495.55,492.13,493.47,106730.0
2023-06-21 09:40:00,493.32,494.09,491.59,491.84,73199.0,493.32,494.09,491.59,491.84,73199.0
2023-06-21 09:45:00,491.84,493.56,490.25,492.77,76157.0,491.84,493.56,490.25,492.77,76157.0
2023-06-21 09:50:00,492.46,493.91,490.58,491.15,89020.0,492.46,493.91,490.58,491.15,89020.0
2023-06-21 09:55:00,490.97,493.0,490.82,492.47,63451.0,490.97,493.0,490.82,492.47,63451.0
2023-06-21 10:00:00,492.47,492.97,488.86,490.05,97012.0,492.47,492.97,488.86,490.05,97012.0
2023-06-21 10:05:00,490.14,490.72,488.85,488.86,48486.0,490.14,490.72,488.85,488.86,48486.0
2023-06-21 10:10:00,489.13,489.13,487.47,487.87,56409.0,489.13,489.13,487.47,487.87,56409.0
2023-06-21 10:15:00,488.02,489.5,485.79,485.98,68585.0,488.02,489.5,485.79,485.98,68585.0
2023-06-21 10:20:00,485.99,486.33,484.38,484.38,68008.0,485.99,486.33,484.38,484.38,68008.0
2023-06-21 10:25:00,484.5,484.85,482.23,483.53,59337.0,484.5,484.85,482.23,483.53,59337.0
2023-06-21 10:30:00,483.48,483.96,482.32,482.92,58902.0,483.48,483.96,482.32,482.92,58902.0
2023-06-21 10:35:00,482.82,483.32,481.8,482.73,36007.0,482.82,483.32,481.8,482.73,36007.0
2023-06-21 10:40:00,482.56,483.09,479.27,479.59,58793.0,482.56,483.09,479.27,479.59,58793.0
2023-06-21 10:45:00,479.56,481.28,478.6,480.42,52268.0,479.56,481.28,478.6,480.42,52268.0
2023-06-21 10:50:00,480.43,480.63,479.22,479.86,26759.0,480.43,480.63,479.22,479.86,26759.0
2023-06-21 10:55:00,479.89,482.26,479.52,482.15,38319.0,479.89,482.26,479.52,482.15,38319.0
2023-06-21 11:00:00,482.23,482.69,479.01,479.08,38435.0,482.23,482.69,479.01,479.08,38435.0
2023-06-21 11:05:00,479.28,480.27,477.76,477.81,35079.0,479.28,480.27,477.76,477.81,35079.0
2023-06-21 11:10:00,477.93,478.32,476.02,476.48,47374.0,477.93,478.32,476.02,476.48,47374.0
2023-06-21 11:15:00,476.39,478.84,476.35,478.69,36882.0,476.39,478.84,476.35,478.69,36882.0
2023-06-21 11:20:00,478.9,481.23,478.89,479.89,40958.0,478.9,481.23,478.89,479.89,40958.0
2023-06-21 11:25:00,479.89,480.8,479.78,480.59,29576.0,479.89,480.8,479.78,480.59,29576.0
2023-06-21 11:30:00,480.75,481.78,479.84,479.96,21243.0,480.75,481.78,479.84,479.96,21243.0
2023-06-21 11:35:00,479.8,480.32,479.0,479.85,33849.0,479.8,480.32,479.0,479.85,33849.0
2023-06-21 11:40:00,479.98,481.0,478.62,478.83,30353.0,479.98,481.0,478.62,478.83,30353.0
2023-06-21 11:45:00,478.96,478.99,478.05,478.42,41448.0,478.96,478.99,478.05,478.42,41448.0
2023-06-21 11:50:00,478.49,478.78,477.68,477.98,18100.0,478.49,478.78,477.68,477.98,18100.0
2023-06-21 11:55:00,477.84,478.08,476.72,476.72,19850.0,477.84,478.08,476.72,476.72,19850.0
2023-06-21 12:00:00,476.77,477.5,475.91,477.33,66014.0,476.77,477.5,475.91,477.33,66014.0
2023-06-21 12:05:00,477.33,478.0,477.1,477.51,40718.0,477.33,478.0,477.1,477.51,40718.0
2023-06-21 12:10:00,477.51,477.51,476.51,477.28,25767.0,477.51,477.51,476.51,477.28,25767.0
2023-06-21 12:15:00,477.27,477.71,476.83,477.09,25103.0,477.27,477.71,476.83,477.09,25103.0
2023-06-21 12:20:00,476.89,477.09,476.3,476.88,58002.0,476.89,477.09,476.3,476.88,58002.0
2023-06-21 12:25:00,476.98,477.15,475.85,476.01,29174.0,476.98,477.15,475.85,476.01,29174.0
2023-06-21 12:30:00,476.06,476.53,475.6,475.87,24953.0,476.06,476.53,475.6,475.87,24953.0
2023-06-21 12:35:00,475.87,477.2,475.51,477.09,33527.0,475.87,477.2,475.51,477.09,33527.0
2023-06-21 12:40:00,477.24,477.29,476.41,476.5,14722.0,477.24,477.29,476.41,476.5,14722.0
2023-06-21 12:45:00,476.49,476.55,475.67,476.26,21022.0,476.49,476.55,475.67,476.26,21022.0
2023-06-21 12:50:00,476.45,477.9,476.38,477.29,13125.0,476.45,477.9,476.38,477.29,13125.0
2023-06-21 12:55:00,477.44,477.72,476.43,476.75,22105.0,477.44,477.72,476.43,476.75,22105.0
2023-06-21 13:00:00,476.57,476.57,475.31,476.23,24734.0,476.57,476.57,475.31,476.23,24734.0
2023-06-21 13:05:00,476.29,476.56,476.01,476.33,21854.0,476.29,476.56,476.01,476.33,21854.0
2023-06-21 13:10:00,476.33,476.57,475.88,475.89,18789.0,476.33,476.57,475.88,475.89,18789.0
2023-06-21 13:15:00,475.81,476.84,475.71,476.08,13664.0,475.81,476.84,475.71,476.08,13664.0
2023-06-21 13:20:00,476.31,476.54,475.5,475.5,13242.0,476.31,476.54,475.5,475.5,13242.0
2023-06-21 13:25:00,475.59,476.76,475.58,476.23,10024.0,475.59,476.76,475.58,476.23,10024.0
2023-06-21 13:30:00,476.38,477.31,476.0,477.04,11767.0,476.38,477.31,476.0,477.04,11767.0
2023-06-21 13:35:00,477.04,478.2,476.8,477.89,21850.0,477.04,478.2,476.8,477.89,21850.0
2023-06-21 13:40:00,477.9,478.09,476.91,477.07,11468.0,477.9,478.09,476.91,477.07,11468.0
2023-06-21 13:45:00,477.21,477.87,477.1,477.21,14665.0,477.21,477.87,477.1,477.21,14665.0
2023-06-21 13:50:00,477.25,477.78,477.11,477.45,14809.0,477.25,477.78,477.11,477.45,14809.0
2023-06-21 13:55:00,477.38,477.82,476.8,477.66,15522.0,477.38,477.82,476.8,477.66,15522.0
2023-06-21 14:00:00,477.9,478.44,477.7,478.31,24667.0,477.9,478.44,477.7,478.31,24667.0
2023-06-21 14:05:00,478.31,478.65,477.88,477.9,13590.0,478.31,478.65,477.88,477.9,13590.0
2023-06-21 14:10:00,477.83,478.53,477.77,478.27,12765.0,477.83,478.53,477.77,478.27,12765.0
2023-06-21 14:15:00,478.31,479.72,478.3,479.54,32588.0,478.31,479.72,478.3,479.54,32588.0
2023-06-21 14:20:00,479.72,479.91,479.04,479.75,45265.0,479.72,479.91,479.04,479.75,45265.0
2023-06-21 14:25:00,479.78,479.88,479.22,479.75,24645.0,479.78,479.88,479.22,479.75,24645.0
2023-06-21 14:30:00,479.84,480.17,479.39,479.75,24274.0,479.84,480.17,479.39,479.75,24274.0
2023-06-21 14:35:00,479.9,479.9,478.69,478.78,24623.0,479.9,479.9,478.69,478.78,24623.0
2023-06-21 14:40:00,478.79,479.71,478.44,479.71,23841.0,478.79,479.71,478.44,479.71,23841.0
2023-06-21 14:45:00,479.65,479.65,478.31,478.31,17278.0,479.65,479.65,478.31,478.31,17278.0
2023-06-21 14:50:00,478.31,479.9,478.3,479.58,14526.0,478.31,479.9,478.3,479.58,14526.0
2023-06-21 14:55:00,479.61,480.49,479.37,480.14,28135.0,479.61,480.49,479.37,480.14,28135.0
2023-06-21 15:00:00,480.03,480.06,479.23,479.33,19363.0,480.03,480.06,479.23,479.33,19363.0
2023-06-21 15:05:00,479.18,480.68,478.94,480.58,21639.0,479.18,480.68,478.94,480.58,21639.0
2023-06-21 15:10:00,480.57,481.35,480.36,481.22,19824.0,480.57,481.35,480.36,481.22,19824.0
2023-06-21 15:15:00,481.16,481.43,480.88,481.11,16225.0,481.16,481.43,480.88,481.11,16225.0
2023-06-21 15:20:00,481.18,481.2,479.97,479.97,18582.0,481.18,481.2,479.97,479.97,18582.0
2023-06-21 15:25:00,479.98,480.24,479.58,479.85,18058.0,479.98,480.24,479.58,479.85,18058.0
2023-06-21 15:30:00,479.91,479.92,478.47,478.48,21450.0,479.91,479.92,478.47,478.48,21450.0
2023-06-21 15:35:00,478.4,478.62,477.81,478.36,33722.0,478.4,478.62,477.81,478.36,33722.0
2023-06-21 15:40:00,478.34,478.88,478.29,478.6,28794.0,478.34,478.88,478.29,478.6,28794.0
2023-06-21 15:45:00,478.54,479.32,478.53,479.32,26870.0,478.54,479.32,478.53,479.32,26870.0
2023-06-21 15:50:00,479.17,479.44,478.35,478.64,58010.0,479.17,479.44,478.35,478.64,58010.0
2023-06-21 15:55:00,478.55,478.55,477.01,477.37,141150.0,478.55,478.55,477.01,477.37,141150.0
2023-06-22 09:30:00,474.12,479.29,473.02,479.05,153093.0,474.12,479.29,473.02,479.05,153093.0
2023-06-22 09:35:00,479.05,479.59,476.4,478.16,56150.0,479.05,479.59,476.4,478.16,56150.0
2023-06-22 09:40:00,477.94,479.0,477.17,478.42,50848.0,477.94,479.0,477.17,478.42,50848.0
2023-06-22 09:45:00,478.42,479.38,477.26,478.96,35716.0,478.42,479.38,477.26,478.96,35716.0
2023-06-22 09:50:00,479.19,479.8,477.69,477.92,31930.0,479.19,479.8,477.69,477.92,31930.0
2023-06-22 09:55:00,478.05,480.18,477.55,477.77,47895.0,478.05,480.18,477.55,477.77,47895.0
2023-06-22 10:00:00,477.78,478.96,477.47,478.8,36793.0,477.78,478.96,477.47,478.8,36793.0
2023-06-22 10:05:00,478.53,479.04,477.59,478.35,19695.0,478.53,479.04,477.59,478.35,19695.0
2023-06-22 10:10:00,478.46,480.98,478.01,480.77,56333.0,478.46,480.98,478.01,480.77,56333.0
2023-06-22 10:15:00,481.0,481.0,479.11,479.27,34612.0,481.0,481.0,479.11,479.27,34612.0
2023-06-22 10:20:00,479.11,479.39,477.81,478.72,45903.0,479.11,479.39,477.81,478.72,45903.0
2023-06-22 10:25:00,478.84,479.25,477.84,478.98,59247.0,478.84,479.25,477.84,478.98,59247.0
2023-06-22 10:30:00,479.08,479.83,478.27,478.66,36577.0,479.08,479.83,478.27,478.66,36577.0
2023-06-22 10:35:00,478.51,478.79,477.4,477.42,32397.0,478.51,478.79,477.4,477.42,32397.0
2023-06-22 10:40:00,477.32,477.74,475.4,476.41,39554.0,477.32,477.74,475.4,476.41,39554.0
2023-06-22 10:45:00,476.45,476.66,475.65,476.66,20870.0,476.45,476.66,475.65,476.66,20870.0
2023-06-22 10:50:00,476.61,476.76,475.15,475.22,31339.0,476.61,476.76,475.15,475.22,31339.0
2023-06-22 10:55:00,475.22,475.93,474.84,475.59,18451.0,475.22,475.93,474.84,475.59,18451.0
2023-06-22 11:00:00,475.59,476.49,475.2,476.17,18215.0,475.59,476.49,475.2,476.17,18215.0
2023-06-22 11:05:00,476.3,477.28,476.01,476.15,23743.0,476.3,477.28,476.01,476.15,23743.0
2023-06-22 11:10:00,476.28,476.38,475.12,475.31,21947.0,476.28,476.38,475.12,475.31,21947.0
2023-06-22 11:15:00,475.35,475.72,474.9,475.0,20993.0,475.35,475.72,474.9,475.0,20993.0
2023-06-22 11:20:00,475.25,475.6,474.23,474.96,41519.0,475.25,475.6,474.23,474.96,41519.0
2023-06-22 11:25:00,475.16,475.42,474.72,475.19,24253.0,475.16,475.42,474.72,475.19,24253.0
2023-06-22 11:30:00,475.17,476.27,474.47,475.85,22036.0,475.17,476.27,474.47,475.85,22036.0
2023-06-22 11:35:00,475.86,477.5,475.86,476.41,33724.0,475.86,477.5,475.86,476.41,33724.0
2023-06-22 11:40:00,476.32,477.4,476.29,476.91,15843.0,476.32,477.4,476.29,476.91,15843.0
2023-06-22 11:45:00,477.11,477.3,476.59,477.19,22574.0,477.11,477.3,476.59,477.19,22574.0
2023-06-22 11:50:00,477.3,477.3,476.19,476.2,20042.0,477.3,477.3,476.19,476.2,20042.0
2023-06-22 11:55:00,476.22,476.23,475.46,475.77,16035.0,476.22,476.23,475.46,475.77,16035.0
2023-06-22 12:00:00,475.79,475.79,474.35,475.26,35375.0,475.79,475.79,474.35,475.26,35375.0
2023-06-22 12:05:00,475.07,475.29,474.57,474.87,23751.0,475.07,475.29,474.57,474.87,23751.0
2023-06-22 12:10:00,474.81,475.41,474.52,475.14,12437.0,474.81,475.41,474.52,475.14,12437.0
2023-06-22 12:15:00,475.38,475.93,475.0,475.85,16469.0,475.38,475.93,475.0,475.85,16469.0
2023-06-22 12:20:00,475.85,476.08,475.06,475.19,16630.0,475.85,476.08,475.06,475.19,16630.0
2023-06-22 12:25:00,475.1,475.33,474.59,475.08,16995.0,475.1,475.33,474.59,475.08,16995.0
2023-06-22 12:30:00,475.14,475.14,474.72,474.72,20819.0,475.14,475.14,474.72,474.72,20819.0
2023-06-22 12:35:00,474.81,475.41,474.81,475.08,35874.0,474.81,475.41,474.81,475.08,35874.0
2023-06-22 12:40:00,475.03,475.24,474.59,474.78,20124.0,475.03,475.24,474.59,474.78,20124.0
2023-06-22 12:45:00,474.88,475.42,474.84,474.85,19557.0,474.88,475.42,474.84,474.85,19557.0
2023-06-22 12:50:00,475.15,475.23,474.39,475.05,21217.0,475.15,475.23,474.39,475.05,21217.0
2023-06-22 12:55:00,474.84,475.28,474.83,475.0,18567.0,474.84,475.28,474.83,475.0,18567.0
2023-06-22 13:00:00,475.11,475.11,473.74,474.03,32454.0,475.11,475.11,473.74,474.03,32454.0
2023-06-22 13:05:00,473.94,474.47,473.42,474.14,49162.0,473.94,474.47,473.42,474.14,49162.0
2023-06-22 13:10:00,474.25,475.22,474.06,474.93,26617.0,474.25,475.22,474.06,474.93,26617.0
2023-06-22 13:15:00,474.94,475.13,474.36,475.01,23084.0,474.94,475.13,474.36,475.01,23084.0
2023-06-22 13:20:00,474.99,475.25,474.74,475.0,10934.0,474.99,475.25,474.74,475.0,10934.0
2023-06-22 13:25:00,474.9,474.9,473.51,473.73,22260.0,474.9,474.9,473.51,473.73,22260.0
2023-06-22 13:30:00,473.65,473.92,473.22,473.38,22483.0,473.65,473.92,473.22,473.38,22483.0
2023-06-22 13:35:00,473.45,474.08,473.45,473.88,19776.0,473.45,474.08,473.45,473.88,19776.0
2023-06-22 13:40:00,473.89,474.4,473.78,474.08,11828.0,473.89,474.4,473.78,474.08,11828.0
2023-06-22 13:45:00,474.05,474.05,473.75,473.84,6919.0,474.05,474.05,473.75,473.84,6919.0
2023-06-22 13:50:00,473.79,474.22,473.68,474.22,10215.0,473.79,474.22,473.68,474.22,10215.0
2023-06-22 13:55:00,474.2,474.55,474.01,474.15,8684.0,474.2,474.55,474.01,474.15,8684.0
2023-06-22 14:00:00,474.09,475.05,474.09,474.89,6245.0,474.09,475.05,474.09,474.89,6245.0
2023-06-22 14:05:00,475.01,475.49,474.86,474.86,11300.0,475.01,475.49,474.86,474.86,11300.0
2023-06-22 14:10:00,474.97,475.58,474.87,475.23,9162.0,474.97,475.58,474.87,475.23,9162.0
2023-06-22 14:15:00,475.43,475.72,474.93,475.26,4815.0,475.43,475.72,474.93,475.26,4815.0
2023-06-22 14:20:00,475.1,475.55,475.02,475.11,7271.0,475.1,475.55,475.02,475.11,7271.0
2023-06-22 14:25:00,475.25,475.41,474.85,475.33,5200.0,475.25,475.41,474.85,475.33,5200.0
2023-06-22 14:30:00,475.34,476.1,474.99,475.43,14185.0,475.34,476.1,474.99,475.43,14185.0
2023-06-22 14:35:00,475.57,476.16,475.39,475.98,7686.0,475.57,476.16,475.39,475.98,7686.0
2023-06-22 14:40:00,475.87,476.17,475.71,476.1,9595.0,475.87,476.17,475.71,476.1,9595.0
2023-06-22 14:45:00,476.07,476.64,476.06,476.52,12123.0,476.07,476.64,476.06,476.52,12123.0
2023-06-22 14:50:00,476.52,476.66,476.1,476.44,6204.0,476.52,476.66,476.1,476.44,6204.0
2023-06-22 14:55:00,476.45,476.59,476.04,476.31,10838.0,476.45,476.59,476.04,476.31,10838.0
2023-06-22 15:00:00,476.47,476.47,475.78,476.1,7512.0,476.47,476.47,475.78,476.1,7512.0
2023-06-22 15:05:00,476.01,476.06,475.79,475.79,14938.0,476.01,476.06,475.79,475.79,14938.0
2023-06-22 15:10:00,475.89,476.12,475.7,475.8,12020.0,475.89,476.12,475.7,475.8,12020.0
2023-06-22 15:15:00,475.79,476.18,475.61,475.92,8165.0,475.79,476.18,475.61,475.92,8165.0
2023-06-22 15:20:00,475.98,476.65,475.93,476.2,14241.0,475.98,476.65,475.93,476.2,14241.0
2023-06-22 15:25:00,476.11,476.34,475.87,475.89,14926.0,476.11,476.34,475.87,475.89,14926.0
2023-06-22 15:30:00,475.89,476.15,475.24,476.12,15908.0,475.89,476.15,475.24,476.12,15908.0
2023-06-22 15:35:00,476.18,476.91,476.11,476.91,18658.0,476.18,476.91,476.11,476.91,18658.0
2023-06-22 15:40:00,476.9,477.62,476.62,477.62,22078.0,476.9,477.62,476.62,477.62,22078.0
2023-06-22 15:45:00,477.5,478.31,477.22,478.31,28105.0,477.5,478.31,477.22,478.31,28105.0
2023-06-22 15:50:00,478.42,478.78,477.5,478.31,49369.0,478.42,478.78,477.5,478.31,49369.0
2023-06-22 15:55:00,478.23,478.24,476.93,477.58,77351.0,478.23,478.24,476.93,477.58,77351.0
2023-06-23 09:30:00,472.95,477.2,472.32,477.18,101548.0,472.95,477.2,472.32,477.18,101548.0
2023-06-23 09:35:00,477.22,478.99,476.72,476.94,58411.0,477.22,478.99,476.72,476.94,58411.0
2023-06-23 09:40:00,477.13,479.59,476.9,478.72,67410.0,477.13,479.59,476.9,478.72,67410.0
2023-06-23 09:45:00,478.58,478.87,474.68,475.0,57484.0,478.58,478.87,474.68,475.0,57484.0
2023-06-23 09:50:00,474.83,477.16,474.27,476.72,39911.0,474.83,477.16,474.27,476.72,39911.0
2023-06-23 09:55:00,476.32,477.64,475.78,476.51,50692.0,476.32,477.64,475.78,476.51,50692.0
2023-06-23 10:00:00,476.31,477.19,474.21,475.58,45810.0,476.31,477.19,474.21,475.58,45810.0
2023-06-23 10:05:00,475.42,477.78,474.87,477.7,17244.0,475.42,477.78,474.87,477.7,17244.0
2023-06-23 10:10:00,477.6,479.75,477.6,478.9,46928.0,477.6,479.75,477.6,478.9,46928.0
2023-06-23 10:15:00,478.83,480.37,478.72,480.14,45796.0,478.83,480.37,478.72,480.14,45796.0
2023-06-23 10:20:00,480.32,480.32,477.7,478.8,39557.0,480.32,480.32,477.7,478.8,39557.0
2023-06-23 10:25:00,478.79,479.42,477.92,479.27,20646.0,478.79,479.42,477.92,479.27,20646.0
2023-06-23 10:30:00,479.2,480.54,479.19,480.38,26962.0,479.2,480.54,479.19,480.38,26962.0
2023-06-23 10:35:00,480.35,481.51,479.97,481.5,85338.0,480.35,481.51,479.97,481.5,85338.0
2023-06-23 10:40:00,481.33,482.91,481.06,482.65,51424.0,481.33,482.91,481.06,482.65,51424.0
2023-06-23 10:45:00,482.97,483.0,481.32,481.38,54145.0,482.97,483.0,481.32,481.38,54145.0
2023-06-23 10:50:00,481.5,481.84,479.48,480.61,46810.0,481.5,481.84,479.48,480.61,46810.0
2023-06-23 10:55:00,480.59,481.51,480.14,481.51,27709.0,480.59,481.51,480.14,481.51,27709.0
2023-06-23 11:00:00,481.63,481.85,479.67,480.62,18001.0,481.63,481.85,479.67,480.62,18001.0
2023-06-23 11:05:00,480.5,480.92,479.82,480.8,19236.0,480.5,480.92,479.82,480.8,19236.0
2023-06-23 11:10:00,480.87,481.69,480.32,481.15,17425.0,480.87,481.69,480.32,481.15,17425.0
2023-06-23 11:15:00,481.3,481.3,480.35,480.54,13007.0,481.3,481.3,480.35,480.54,13007.0
2023-06-23 11:20:00,480.55,480.71,479.8,480.18,35015.0,480.55,480.71,479.8,480.18,35015.0
2023-06-23 11:25:00,480.23,480.85,479.8,479.98,27598.0,480.23,480.85,479.8,479.98,27598.0
2023-06-23 11:30:00,480.07,480.16,479.48,479.94,19962.0,480.07,480.16,479.48,479.94,19962.0
2023-06-23 11:35:00,479.94,480.34,479.56,479.56,26614.0,479.94,480.34,479.56,479.56,26614.0
2023-06-23 11:40:00,479.64,481.4,479.55,481.4,20548.0,479.64,481.4,479.55,481.4,20548.0
2023-06-23 11:45:00,481.21,481.49,480.53,480.9,12201.0,481.21,481.49,480.53,480.9,12201.0
2023-06-23 11:50:00,480.9,480.96,479.71,479.74,27218.0,480.9,480.96,479.71,479.74,27218.0
2023-06-23 11:55:00,479.74,479.76,478.46,478.76,12937.0,479.74,479.76,478.46,478.76,12937.0
2023-06-23 12:00:00,478.75,479.64,478.75,479.23,14790.0,478.75,479.64,478.75,479.23,14790.0
2023-06-23 12:05:00,479.18,479.82,479.0,479.27,15153.0,479.18,479.82,479.0,479.27,15153.0
2023-06-23 12:10:00,479.27,480.34,479.26,480.18,12298.0,479.27,480.34,479.26,480.18,12298.0
2023-06-23 12:15:00,480.06,481.43,480.06,481.03,21681.0,480.06,481.43,480.06,481.03,21681.0
2023-06-23 12:20:00,481.2,481.2,480.64,480.72,13113.0,481.2,481.2,480.64,480.72,13113.0
2023-06-23 12:25:00,481.11,481.49,480.79,481.49,6955.0,481.11,481.49,480.79,481.49,6955.0
2023-06-23 12:30:00,481.49,482.0,481.07,481.16,15028.0,481.49,482.0,481.07,481.16,15028.0
2023-06-23 12:35:00,481.26,481.81,480.88,481.79,13000.0,481.26,481.81,480.88,481.79,13000.0
2023-06-23 12:40:00,481.71,482.07,481.7,481.75,10917.0,481.71,482.07,481.7,481.75,10917.0
2023-06-23 12:45:00,481.87,481.95,481.4,481.74,6875.0,481.87,481.95,481.4,481.74,6875.0
2023-06-23 12:50:00,481.86,481.86,481.18,481.2,12876.0,481.86,481.86,481.18,481.2,12876.0
2023-06-23 12:55:00,481.23,481.98,481.23,481.82,10392.0,481.23,481.98,481.23,481.82,10392.0
2023-06-23 13:00:00,481.86,482.0,480.72,480.84,13613.0,481.86,482.0,480.72,480.84,13613.0
2023-06-23 13:05:00,480.84,480.95,480.44,480.85,11716.0,480.84,480.95,480.44,480.85,11716.0
2023-06-23 13:10:00,480.93,481.6,480.75,481.58,13673.0,480.93,481.6,480.75,481.58,13673.0
2023-06-23 13:15:00,481.45,482.75,481.45,482.26,16142.0,481.45,482.75,481.45,482.26,16142.0
2023-06-23 13:20:00,482.35,482.52,481.93,482.27,9226.0,482.35,482.52,481.93,482.27,9226.0
2023-06-23 13:25:00,482.15,482.36,481.42,481.56,12804.0,482.15,482.36,481.42,481.56,12804.0
2023-06-23 13:30:00,481.77,481.98,481.49,481.9,8240.0,481.77,481.98,481.49,481.9,8240.0
2023-06-23 13:35:00,481.81,481.9,481.15,481.58,15210.0,481.81,481.9,481.15,481.58,15210.0
2023-06-23 13:40:00,481.77,481.97,481.15,481.36,6158.0,481.77,481.97,481.15,481.36,6158.0
2023-06-23 13:45:00,481.36,481.5,480.94,481.0,9376.0,481.36,481.5,480.94,481.0,9376.0
2023-06-23 13:50:00,480.99,481.75,480.8,481.29,8947.0,480.99,481.75,480.8,481.29,8947.0
2023-06-23 13:55:00,481.28,481.78,481.14,481.62,11782.0,481.28,481.78,481.14,481.62,11782.0
2023-06-23 14:00:00,481.61,481.97,481.42,481.66,7482.0,481.61,481.97,481.42,481.66,7482.0
2023-06-23 14:05:00,481.69,481.79,481.17,481.41,9646.0,481.69,481.79,481.17,481.41,9646.0
2023-06-23 14:10:00,481.39,481.39,480.53,481.12,34150.0,481.39,481.39,480.53,481.12,34150.0
2023-06-23 14:15:00,481.12,482.05,481.12,481.64,9977.0,481.12,482.05,481.12,481.64,9977.0
2023-06-23 14:20:00,481.68,482.67,481.67,482.55,8510.0,481.68,482.67,481.67,482.55,8510.0
2023-06-23 14:25:00,482.56,482.57,481.49,482.0,11229.0,482.56,482.57,481.49,482.0,11229.0
2023-06-23 14:30:00,482.13,482.23,481.82,481.94,8691.0,482.13,482.23,481.82,481.94,8691.0
2023-06-23 14:35:00,481.91,482.02,481.33,481.46,7882.0,481.91,482.02,481.33,481.46,7882.0
2023-06-23 14:40:00,481.41,481.67,480.83,480.84,17486.0,481.41,481.67,480.83,480.84,17486.0
2023-06-23 14:45:00,480.76,480.85,480.12,480.41,56194.0,480.76,480.85,480.12,480.41,56194.0
2023-06-23 14:50:00,480.28,481.5,480.26,481.41,12051.0,480.28,481.5,480.26,481.41,12051.0
2023-06-23 14:55:00,481.35,481.74,481.11,481.37,17949.0,481.35,481.74,481.11,481.37,17949.0
2023-06-23 15:00:00,481.36,481.37,480.66,481.37,46074.0,481.36,481.37,480.66,481.37,46074.0
2023-06-23 15:05:00,481.33,481.7,481.2,481.44,17445.0,481.33,481.7,481.2,481.44,17445.0
2023-06-23 15:10:00,481.28,482.2,481.27,482.03,22037.0,481.28,482.2,481.27,482.03,22037.0
2023-06-23 15:15:00,482.0,482.3,481.47,482.29,21254.0,482.0,482.3,481.47,482.29,21254.0
2023-06-23 15:20:00,482.29,482.45,481.84,481.91,38699.0,482.29,482.45,481.84,481.91,38699.0
2023-06-23 15:25:00,482.06,482.55,481.83,482.41,22009.0,482.06,482.55,481.83,482.41,22009.0
2023-06-23 15:30:00,482.49,483.26,482.48,483.15,31536.0,482.49,483.26,482.48,483.15,31536.0
2023-06-23 15:35:00,483.16,484.22,483.15,483.85,44919.0,483.16,484.22,483.15,483.85,44919.0
2023-06-23 15:40:00,483.97,484.03,483.25,483.84,33076.0,483.97,484.03,483.25,483.84,33076.0
2023-06-23 15:45:00,483.8,484.42,483.8,484.13,59625.0,483.8,484.42,483.8,484.13,59625.0
2023-06-23 15:50:00,484.14,486.49,483.42,486.28,140009.0,484.14,486.49,483.42,486.28,140009.0
2023-06-23 15:55:00,486.3,487.33,484.57,484.78,231091.0,486.3,487.33,484.57,484.78,231091.0
2023-06-26 09:30:00,484.42,484.61,479.76,484.5,137703.0,484.42,484.61,479.76,484.5,137703.0
2023-06-26 09:35:00,484.62,485.42,483.11,485.3,45903.0,484.62,485.42,483.11,485.3,45903.0
2023-06-26 09:40:00,485.33,486.79,485.27,485.43,35080.0,485.33,486.79,485.27,485.43,35080.0
2023-06-26 09:45:00,485.4,485.45,483.7,484.35,32893.0,485.4,485.45,483.7,484.35,32893.0
2023-06-26 09:50:00,484.31,485.86,484.27,485.7,48883.0,484.31,485.86,484.27,485.7,48883.0
2023-06-26 09:55:00,485.7,487.16,485.5,486.56,38516.0,485.7,487.16,485.5,486.56,38516.0
2023-06-26 10:00:00,486.77,486.85,485.2,485.28,21584.0,486.77,486.85,485.2,485.28,21584.0
2023-06-26 10:05:00,485.43,485.76,483.68,483.75,28475.0,485.43,485.76,483.68,483.75,28475.0
2023-06-26 10:10:00,483.74,485.16,482.89,485.03,22294.0,483.74,485.16,482.89,485.03,22294.0
2023-06-26 10:15:00,485.03,485.72,484.01,484.04,19639.0,485.03,485.72,484.01,484.04,19639.0
2023-06-26 10:20:00,484.12,484.12,482.66,483.88,16261.0,484.12,484.12,482.66,483.88,16261.0
2023-06-26 10:25:00,483.74,484.34,483.23,483.71,22929.0,483.74,484.34,483.23,483.71,22929.0
2023-06-26 10:30:00,483.95,484.27,482.4,483.34,29109.0,483.95,484.27,482.4,483.34,29109.0
2023-06-26 10:35:00,483.5,484.84,483.43,484.12,28259.0,483.5,484.84,483.43,484.12,28259.0
2023-06-26 10:40:00,484.13,484.13,482.09,483.29,24820.0,484.13,484.13,482.09,483.29,24820.0
2023-06-26 10:45:00,483.29,484.07,482.78,484.07,11804.0,483.29,484.07,482.78,484.07,11804.0
2023-06-26 10:50:00,484.15,485.16,483.97,484.28,14236.0,484.15,485.16,483.97,484.28,14236.0
2023-06-26 10:55:00,484.39,484.97,483.59,484.0,31631.0,484.39,484.97,483.59,484.0,31631.0
2023-06-26 11:00:00,484.1,484.1,482.16,482.16,12311.0,484.1,484.1,482.16,482.16,12311.0
2023-06-26 11:05:00,482.17,482.17,480.8,481.37,19365.0,482.17,482.17,480.8,481.37,19365.0
2023-06-26 11:10:00,481.35,481.78,480.58,481.71,13854.0,481.35,481.78,480.58,481.71,13854.0
2023-06-26 11:15:00,481.61,481.85,479.82,480.45,26602.0,481.61,481.85,479.82,480.45,26602.0
2023-06-26 11:20:00,480.54,480.76,479.85,480.35,20007.0,480.54,480.76,479.85,480.35,20007.0
2023-06-26 11:25:00,480.34,481.51,480.22,480.93,13783.0,480.34,481.51,480.22,480.93,13783.0
2023-06-26 11:30:00,480.95,482.72,480.51,482.68,39432.0,480.95,482.72,480.51,482.68,39432.0
2023-06-26 11:35:00,482.6,482.76,481.7,481.82,32152.0,482.6,482.76,481.7,481.82,32152.0
2023-06-26 11:40:00,481.75,481.75,479.9,480.29,10747.0,481.75,481.75,479.9,480.29,10747.0
2023-06-26 11:45:00,480.26,481.86,480.26,481.5,14835.0,480.26,481.86,480.26,481.5,14835.0
2023-06-26 11:50:00,481.5,482.22,481.34,482.17,8032.0,481.5,482.22,481.34,482.17,8032.0
2023-06-26 11:55:00,482.05,483.15,482.0,482.93,31451.0,482.05,483.15,482.0,482.93,31451.0
2023-06-26 12:00:00,482.98,483.03,482.2,482.64,34788.0,482.98,483.03,482.2,482.64,34788.0
2023-06-26 12:05:00,482.42,482.42,481.0,481.47,28777.0,482.42,482.42,481.0,481.47,28777.0
2023-06-26 12:10:00,481.47,482.09,480.94,482.02,31591.0,481.47,482.09,480.94,482.02,31591.0
2023-06-26 12:15:00,481.94,482.67,481.66,482.35,16992.0,481.94,482.67,481.66,482.35,16992.0
2023-06-26 12:20:00,482.05,482.63,481.42,482.32,20408.0,482.05,482.63,481.42,482.32,20408.0
2023-06-26 12:25:00,482.05,482.51,481.78,482.23,10812.0,482.05,482.51,481.78,482.23,10812.0
2023-06-26 12:30:00,482.17,482.39,481.75,482.2,11461.0,482.17,482.39,481.75,482.2,11461.0
2023-06-26 12:35:00,482.3,482.68,481.74,481.75,16765.0,482.3,482.68,481.74,481.75,16765.0
2023-06-26 12:40:00,481.85,482.1,480.84,480.89,19249.0,481.85,482.1,480.84,480.89,19249.0
2023-06-26 12:45:00,480.86,481.56,480.48,480.89,10790.0,480.86,481.56,480.48,480.89,10790.0
2023-06-26 12:50:00,481.15,481.8,481.04,481.7,5621.0,481.15,481.8,481.04,481.7,5621.0
2023-06-26 12:55:00,481.84,482.53,481.8,482.21,18456.0,481.84,482.53,481.8,482.21,18456.0
2023-06-26 13:00:00,482.51,482.79,482.02,482.4,8851.0,482.51,482.79,482.02,482.4,8851.0
2023-06-26 13:05:00,482.31,482.44,481.47,481.47,5770.0,482.31,482.44,481.47,481.47,5770.0
2023-06-26 13:10:00,481.52,481.9,480.96,481.3,3490.0,481.52,481.9,480.96,481.3,3490.0
2023-06-26 13:15:00,481.38,481.92,481.19,481.46,6250.0,481.38,481.92,481.19,481.46,6250.0
2023-06-26 13:20:00,481.39,481.92,480.98,481.66,8272.0,481.39,481.92,480.98,481.66,8272.0
2023-06-26 13:25:00,481.48,482.0,480.97,481.91,15403.0,481.48,482.0,480.97,481.91,15403.0
2023-06-26 13:30:00,481.82,481.97,481.37,481.37,6030.0,481.82,481.97,481.37,481.37,6030.0
2023-06-26 13:35:00,481.25,481.39,480.94,481.25,8517.0,481.25,481.39,480.94,481.25,8517.0
2023-06-26 13:40:00,481.25,481.82,481.0,481.12,7889.0,481.25,481.82,481.0,481.12,7889.0
2023-06-26 13:45:00,481.07,481.55,480.77,481.25,4178.0,481.07,481.55,480.77,481.25,4178.0
2023-06-26 13:50:00,481.03,481.57,480.94,481.5,14507.0,481.03,481.57,480.94,481.5,14507.0
2023-06-26 13:55:00,481.62,482.13,481.17,481.7,11250.0,481.62,482.13,481.17,481.7,11250.0
2023-06-26 14:00:00,481.55,481.97,480.77,480.77,8769.0,481.55,481.97,480.77,480.77,8769.0
2023-06-26 14:05:00,480.66,481.47,480.3,481.47,10002.0,480.66,481.47,480.3,481.47,10002.0
2023-06-26 14:10:00,481.35,482.18,481.21,481.85,6700.0,481.35,482.18,481.21,481.85,6700.0
2023-06-26 14:15:00,481.83,482.61,481.7,482.47,15672.0,481.83,482.61,481.7,482.47,15672.0
2023-06-26 14:20:00,482.39,482.89,482.02,482.02,9913.0,482.39,482.89,482.02,482.02,9913.0
2023-06-26 14:25:00,482.02,483.0,482.02,482.65,13215.0,482.02,483.0,482.02,482.65,13215.0
2023-06-26 14:30:00,482.38,482.68,482.0,482.68,7056.0,482.38,482.68,482.0,482.68,7056.0
2023-06-26 14:35:00,482.51,483.63,482.21,483.2,7119.0,482.51,483.63,482.21,483.2,7119.0
2023-06-26 14:40:00,483.06,483.95,483.0,483.95,17519.0,483.06,483.95,483.0,483.95,17519.0
2023-06-26 14:45:00,483.98,484.3,483.31,483.95,15043.0,483.98,484.3,483.31,483.95,15043.0
2023-06-26 14:50:00,483.9,483.96,483.68,483.96,11046.0,483.9,483.96,483.68,483.96,11046.0
2023-06-26 14:55:00,484.0,484.14,483.48,483.86,14052.0,484.0,484.14,483.48,483.86,14052.0
2023-06-26 15:00:00,483.84,484.41,483.72,484.41,10454.0,483.84,484.41,483.72,484.41,10454.0
2023-06-26 15:05:00,484.49,484.81,484.43,484.55,17835.0,484.49,484.81,484.43,484.55,17835.0
2023-06-26 15:10:00,484.49,485.14,484.4,484.92,25221.0,484.49,485.14,484.4,484.92,25221.0
2023-06-26 15:15:00,484.88,484.94,484.38,484.55,15931.0,484.88,484.94,484.38,484.55,15931.0
2023-06-26 15:20:00,484.54,484.8,483.03,483.27,27466.0,484.54,484.8,483.03,483.27,27466.0
2023-06-26 15:25:00,483.11,483.11,482.27,482.54,33681.0,483.11,483.11,482.27,482.54,33681.0
2023-06-26 15:30:00,482.55,483.42,482.49,482.49,13221.0,482.55,483.42,482.49,482.49,13221.0
2023-06-26 15:35:00,482.49,482.86,482.25,482.74,15001.0,482.49,482.86,482.25,482.74,15001.0
2023-06-26 15:40:00,482.67,482.73,481.17,481.24,24048.0,482.67,482.73,481.17,481.24,24048.0
2023-06-26 15:45:00,481.06,481.18,479.55,480.64,26628.0,481.06,481.18,479.55,480.64,26628.0
2023-06-26 15:50:00,480.45,480.45,479.45,479.71,44023.0,480.45,480.45,479.45,479.71,44023.0
2023-06-26 15:55:00,479.74,480.69,479.05,479.34,84046.0,479.74,480.69,479.05,479.34,84046.0
2023-06-27 09:30:00,480.3,482.4,479.95,482.11,61522.0,480.3,482.4,479.95,482.11,61522.0
2023-06-27 09:35:00,481.81,484.33,481.81,483.0,40847.0,481.81,484.33,481.81,483.0,40847.0
2023-06-27 09:40:00,483.1,484.2,482.03,483.31,16169.0,483.1,484.2,482.03,483.31,16169.0
2023-06-27 09:45:00,483.08,484.55,482.37,484.18,20339.0,483.08,484.55,482.37,484.18,20339.0
2023-06-27 09:50:00,484.4,484.72,483.65,484.1,16421.0,484.4,484.72,483.65,484.1,16421.0
2023-06-27 09:55:00,484.19,485.79,483.85,485.65,18935.0,484.19,485.79,483.85,485.65,18935.0
2023-06-27 10:00:00,485.03,485.92,484.79,485.7,12702.0,485.03,485.92,484.79,485.7,12702.0
2023-06-27 10:05:00,485.05,485.06,483.04,483.83,9415.0,485.05,485.06,483.04,483.83,9415.0
2023-06-27 10:10:00,484.06,484.17,482.23,483.55,10099.0,484.06,484.17,482.23,483.55,10099.0
2023-06-27 10:15:00,483.52,483.77,482.23,482.29,9360.0,483.52,483.77,482.23,482.29,9360.0
2023-06-27 10:20:00,482.39,482.61,481.02,481.63,15729.0,482.39,482.61,481.02,481.63,15729.0
2023-06-27 10:25:00,481.97,483.65,481.97,483.25,5692.0,481.97,483.65,481.97,483.25,5692.0
2023-06-27 10:30:00,483.5,483.5,482.55,483.18,8925.0,483.5,483.5,482.55,483.18,8925.0
2023-06-27 10:35:00,483.08,483.42,482.5,482.93,14849.0,483.08,483.42,482.5,482.93,14849.0
2023-06-27 10:40:00,482.68,483.12,481.94,481.96,18197.0,482.68,483.12,481.94,481.96,18197.0
2023-06-27 10:45:00,481.94,482.19,481.47,482.04,19899.0,481.94,482.19,481.47,482.04,19899.0
2023-06-27 10:50:00,482.04,483.65,482.04,483.34,17836.0,482.04,483.65,482.04,483.34,17836.0
2023-06-27 10:55:00,483.14,483.39,482.69,483.31,9319.0,483.14,483.39,482.69,483.31,9319.0
2023-06-27 11:00:00,483.38,483.69,482.58,482.58,15017.0,483.38,483.69,482.58,482.58,15017.0
2023-06-27 11:05:00,482.7,483.16,482.57,482.99,6647.0,482.7,483.16,482.57,482.99,6647.0
2023-06-27 11:10:00,482.97,482.97,482.0,482.64,7023.0,482.97,482.97,482.0,482.64,7023.0
2023-06-27 11:15:00,482.73,483.52,482.35,483.43,6506.0,482.73,483.52,482.35,483.43,6506.0
2023-06-27 11:20:00,483.49,483.64,482.86,483.0,15331.0,483.49,483.64,482.86,483.0,15331.0
2023-06-27 11:25:00,482.96,484.92,482.96,484.92,7798.0,482.96,484.92,482.96,484.92,7798.0
2023-06-27 11:30:00,485.0,485.35,484.45,484.62,15055.0,485.0,485.35,484.45,484.62,15055.0
2023-06-27 11:35:00,484.53,484.83,483.95,484.77,11658.0,484.53,484.83,483.95,484.77,11658.0
2023-06-27 11:40:00,484.66,485.65,484.62,485.63,5208.0,484.66,485.65,484.62,485.63,5208.0
2023-06-27 11:45:00,485.66,485.74,484.95,485.24,14399.0,485.66,485.74,484.95,485.24,14399.0
2023-06-27 11:50:00,485.25,486.0,485.14,486.0,13747.0,485.25,486.0,485.14,486.0,13747.0
2023-06-27 11:55:00,485.91,486.0,485.33,485.55,9076.0,485.91,486.0,485.33,485.55,9076.0
2023-06-27 12:00:00,485.6,485.71,485.04,485.71,8658.0,485.6,485.71,485.04,485.71,8658.0
2023-06-27 12:05:00,485.75,486.0,485.65,485.7,12369.0,485.75,486.0,485.65,485.7,12369.0
2023-06-27 12:10:00,485.64,486.12,485.61,486.02,11798.0,485.64,486.12,485.61,486.02,11798.0
2023-06-27 12:15:00,486.07,486.5,486.05,486.3,14940.0,486.07,486.5,486.05,486.3,14940.0
2023-06-27 12:20:00,486.3,487.95,486.3,487.82,14068.0,486.3,487.95,486.3,487.82,14068.0
2023-06-27 12:25:00,487.82,488.22,487.59,488.08,13529.0,487.82,488.22,487.59,488.08,13529.0
2023-06-27 12:30:00,488.12,488.2,487.45,487.53,13276.0,488.12,488.2,487.45,487.53,13276.0
2023-06-27 12:35:00,487.62,488.2,487.44,488.13,10703.0,487.62,488.2,487.44,488.13,10703.0
2023-06-27 12:40:00,488.0,488.77,487.93,488.72,6667.0,488.0,488.77,487.93,488.72,6667.0
2023-06-27 12:45:00,488.72,489.27,488.58,488.93,10918.0,488.72,489.27,488.58,488.93,10918.0
2023-06-27 12:50:00,489.0,489.14,488.46,488.83,8616.0,489.0,489.14,488.46,488.83,8616.0
2023-06-27 12:55:00,488.72,488.92,488.37,488.81,11205.0,488.72,488.92,488.37,488.81,11205.0
2023-06-27 13:00:00,488.81,489.09,488.65,488.67,17551.0,488.81,489.09,488.65,488.67,17551.0
2023-06-27 13:05:00,488.65,488.7,487.81,488.69,12217.0,488.65,488.7,487.81,488.69,12217.0
2023-06-27 13:10:00,488.35,489.08,488.23,489.0,9765.0,488.35,489.08,488.23,489.0,9765.0
2023-06-27 13:15:00,488.92,489.17,488.87,488.99,24779.0,488.92,489.17,488.87,488.99,24779.0
2023-06-27 13:20:00,489.03,489.79,488.83,489.4,16670.0,489.03,489.79,488.83,489.4,16670.0
2023-06-27 13:25:00,489.48,490.1,489.39,489.75,28139.0,489.48,490.1,489.39,489.75,28139.0
2023-06-27 13:30:00,489.79,490.8,489.78,490.21,14061.0,489.79,490.8,489.78,490.21,14061.0
2023-06-27 13:35:00,490.12,490.33,489.87,490.18,12413.0,490.12,490.33,489.87,490.18,12413.0
2023-06-27 13:40:00,490.16,490.52,490.08,490.2,8024.0,490.16,490.52,490.08,490.2,8024.0
2023-06-27 13:45:00,490.28,490.5,489.96,489.99,14192.0,490.28,490.5,489.96,489.99,14192.0
2023-06-27 13:50:00,490.0,490.16,489.34,489.69,13740.0,490.0,490.16,489.34,489.69,13740.0
2023-06-27 13:55:00,489.7,489.7,488.93,489.62,11457.0,489.7,489.7,488.93,489.62,11457.0
2023-06-27 14:00:00,489.62,489.85,489.23,489.6,12163.0,489.62,489.85,489.23,489.6,12163.0
2023-06-27 14:05:00,489.61,489.61,488.82,489.09,8166.0,489.61,489.61,488.82,489.09,8166.0
2023-06-27 14:10:00,488.99,489.39,488.85,489.39,5222.0,488.99,489.39,488.85,489.39,5222.0
2023-06-27 14:15:00,489.27,489.63,489.26,489.63,6325.0,489.27,489.63,489.26,489.63,6325.0
2023-06-27 14:20:00,489.55,489.57,488.15,488.32,11618.0,489.55,489.57,488.15,488.32,11618.0
2023-06-27 14:25:00,488.41,489.0,488.29,488.87,12161.0,488.41,489.0,488.29,488.87,12161.0
2023-06-27 14:30:00,488.87,489.62,488.87,489.62,6980.0,488.87,489.62,488.87,489.62,6980.0
2023-06-27 14:35:00,489.55,489.65,488.91,489.0,9080.0,489.55,489.65,488.91,489.0,9080.0
2023-06-27 14:40:00,489.02,489.12,488.16,488.2,10189.0,489.02,489.12,488.16,488.2,10189.0
2023-06-27 14:45:00,488.2,488.64,487.82,488.51,14991.0,488.2,488.64,487.82,488.51,14991.0
2023-06-27 14:50:00,488.51,489.28,488.5,489.27,6400.0,488.51,489.28,488.5,489.27,6400.0
2023-06-27 14:55:00,489.34,489.35,488.33,488.43,13678.0,489.34,489.35,488.33,488.43,13678.0
2023-06-27 15:00:00,488.52,489.31,488.52,489.19,13662.0,488.52,489.31,488.52,489.19,13662.0
2023-06-27 15:05:00,489.27,489.39,489.09,489.13,9265.0,489.27,489.39,489.09,489.13,9265.0
2023-06-27 15:10:00,489.23,489.8,489.13,489.65,10909.0,489.23,489.8,489.13,489.65,10909.0
2023-06-27 15:15:00,489.71,490.05,489.46,489.76,14398.0,489.71,490.05,489.46,489.76,14398.0
2023-06-27 15:20:00,489.79,490.21,489.47,490.21,10108.0,489.79,490.21,489.47,490.21,10108.0
2023-06-27 15:25:00,490.21,490.8,489.88,490.71,9767.0,490.21,490.8,489.88,490.71,9767.0
2023-06-27 15:30:00,490.8,490.8,489.68,489.79,14498.0,490.8,490.8,489.68,489.79,14498.0
2023-06-27 15:35:00,489.6,489.85,489.47,489.81,9058.0,489.6,489.85,489.47,489.81,9058.0
2023-06-27 15:40:00,489.93,490.37,489.75,490.27,14032.0,489.93,490.37,489.75,490.27,14032.0
2023-06-27 15:45:00,490.26,490.55,489.77,490.18,25295.0,490.26,490.55,489.77,490.18,25295.0
2023-06-27 15:50:00,490.04,490.04,488.26,489.13,60267.0,490.04,490.04,488.26,489.13,60267.0
2023-06-27 15:55:00,489.27,489.48,488.47,489.2,101578.0,489.27,489.48,488.47,489.2,101578.0
2023-06-28 09:30:00,482.19,484.44,480.39,483.39,97064.0,482.19,484.44,480.39,483.39,97064.0
2023-06-28 09:35:00,483.64,485.0,482.93,484.28,26610.0,483.64,485.0,482.93,484.28,26610.0
2023-06-28 09:40:00,484.04,484.45,482.58,482.67,20677.0,484.04,484.45,482.58,482.67,20677.0
2023-06-28 09:45:00,482.78,483.34,481.67,482.69,39965.0,482.78,483.34,481.67,482.69,39965.0
2023-06-28 09:50:00,482.51,483.73,482.33,482.82,11948.0,482.51,483.73,482.33,482.82,11948.0
2023-06-28 09:55:00,483.11,485.73,483.11,485.09,25330.0,483.11,485.73,483.11,485.09,25330.0
2023-06-28 10:00:00,484.87,485.34,483.99,484.43,15591.0,484.87,485.34,483.99,484.43,15591.0
2023-06-28 10:05:00,484.29,484.3,483.18,483.93,14014.0,484.29,484.3,483.18,483.93,14014.0
2023-06-28 10:10:00,483.9,484.0,482.68,483.49,13142.0,483.9,484.0,482.68,483.49,13142.0
2023-06-28 10:15:00,483.4,486.0,483.4,485.53,11711.0,483.4,486.0,483.4,485.53,11711.0
2023-06-28 10:20:00,485.67,486.26,484.1,484.45,9911.0,485.67,486.26,484.1,484.45,9911.0
2023-06-28 10:25:00,484.55,486.59,484.37,486.2,10479.0,484.55,486.59,484.37,486.2,10479.0
2023-06-28 10:30:00,486.11,487.47,485.94,486.73,13236.0,486.11,487.47,485.94,486.73,13236.0
2023-06-28 10:35:00,486.74,487.97,486.69,487.6,21052.0,486.74,487.97,486.69,487.6,21052.0
2023-06-28 10:40:00,487.47,488.61,487.47,488.5,11504.0,487.47,488.61,487.47,488.5,11504.0
2023-06-28 10:45:00,488.6,488.93,488.09,488.93,14769.0,488.6,488.93,488.09,488.93,14769.0
2023-06-28 10:50:00,488.94,489.0,488.18,488.9,11507.0,488.94,489.0,488.18,488.9,11507.0
2023-06-28 10:55:00,489.1,489.4,488.23,488.34,15721.0,489.1,489.4,488.23,488.34,15721.0
2023-06-28 11:00:00,488.18,489.75,487.9,489.61,20272.0,488.18,489.75,487.9,489.61,20272.0
2023-06-28 11:05:00,489.61,489.61,488.52,488.59,11248.0,489.61,489.61,488.52,488.59,11248.0
2023-06-28 11:10:00,488.77,489.19,487.2,487.6,11679.0,488.77,489.19,487.2,487.6,11679.0
2023-06-28 11:15:00,487.79,488.69,487.14,488.42,14590.0,487.79,488.69,487.14,488.42,14590.0
2023-06-28 11:20:00,488.4,488.73,486.8,486.89,10808.0,488.4,488.73,486.8,486.89,10808.0
2023-06-28 11:25:00,486.92,487.05,486.02,486.87,14448.0,486.92,487.05,486.02,486.87,14448.0
2023-06-28 11:30:00,486.99,487.78,486.8,487.56,11549.0,486.99,487.78,486.8,487.56,11549.0
2023-06-28 11:35:00,487.67,487.94,487.2,487.8,7992.0,487.67,487.94,487.2,487.8,7992.0
2023-06-28 11:40:00,487.74,487.8,487.02,487.39,5338.0,487.74,487.8,487.02,487.39,5338.0
2023-06-28 11:45:00,487.55,487.56,486.62,486.75,6657.0,487.55,487.56,486.62,486.75,6657.0
2023-06-28 11:50:00,486.77,487.07,486.59,486.65,5243.0,486.77,487.07,486.59,486.65,5243.0
2023-06-28 11:55:00,486.73,486.77,485.95,485.95,11345.0,486.73,486.77,485.95,485.95,11345.0
2023-06-28 12:00:00,486.04,486.23,485.48,486.22,8589.0,486.04,486.23,485.48,486.22,8589.0
2023-06-28 12:05:00,486.2,486.7,485.57,486.34,14906.0,486.2,486.7,485.57,486.34,14906.0
2023-06-28 12:10:00,486.38,488.19,486.37,488.01,6485.0,486.38,488.19,486.37,488.01,6485.0
2023-06-28 12:15:00,488.08,488.19,487.68,488.01,5703.0,488.08,488.19,487.68,488.01,5703.0
2023-06-28 12:20:00,487.97,488.11,487.19,487.49,8972.0,487.97,488.11,487.19,487.49,8972.0
2023-06-28 12:25:00,487.09,487.09,485.45,485.75,4708.0,487.09,487.09,485.45,485.75,4708.0
2023-06-28 12:30:00,485.61,486.23,485.25,485.9,7397.0,485.61,486.23,485.25,485.9,7397.0
2023-06-28 12:35:00,486.16,486.43,485.28,486.02,7936.0,486.16,486.43,485.28,486.02,7936.0
2023-06-28 12:40:00,486.12,486.48,484.06,484.38,8829.0,486.12,486.48,484.06,484.38,8829.0
2023-06-28 12:45:00,484.61,485.36,484.35,484.56,6595.0,484.61,485.36,484.35,484.56,6595.0
2023-06-28 12:50:00,484.52,485.01,483.69,484.26,8208.0,484.52,485.01,483.69,484.26,8208.0
2023-06-28 12:55:00,484.05,484.89,483.71,484.75,5810.0,484.05,484.89,483.71,484.75,5810.0
2023-06-28 13:00:00,484.71,484.83,484.05,484.5,3803.0,484.71,484.83,484.05,484.5,3803.0
2023-06-28 13:05:00,484.67,485.27,484.47,484.47,4434.0,484.67,485.27,484.47,484.47,4434.0
2023-06-28 13:10:00,484.36,484.69,484.04,484.27,8672.0,484.36,484.69,484.04,484.27,8672.0
2023-06-28 13:15:00,484.25,484.48,484.09,484.1,5850.0,484.25,484.48,484.09,484.1,5850.0
2023-06-28 13:20:00,484.27,484.84,483.96,484.25,15136.0,484.27,484.84,483.96,484.25,15136.0
2023-06-28 13:25:00,484.32,484.85,484.2,484.79,9536.0,484.32,484.85,484.2,484.79,9536.0
2023-06-28 13:30:00,484.87,485.55,484.81,484.81,10196.0,484.87,485.55,484.81,484.81,10196.0
2023-06-28 13:35:00,484.83,485.35,484.81,485.13,9616.0,484.83,485.35,484.81,485.13,9616.0
2023-06-28 13:40:00,484.91,485.33,484.35,484.74,6274.0,484.91,485.33,484.35,484.74,6274.0
2023-06-28 13:45:00,484.87,484.93,484.22,484.31,5054.0,484.87,484.93,484.22,484.31,5054.0
2023-06-28 13:50:00,484.28,484.84,483.97,484.8,20855.0,484.28,484.84,483.97,484.8,20855.0
2023-06-28 13:55:00,484.75,485.34,484.09,484.36,5877.0,484.75,485.34,484.09,484.36,5877.0
2023-06-28 14:00:00,484.5,485.43,483.95,485.41,11501.0,484.5,485.43,483.95,485.41,11501.0
2023-06-28 14:05:00,485.29,485.67,484.89,484.89,11544.0,485.29,485.67,484.89,484.89,11544.0
2023-06-28 14:10:00,484.94,485.41,484.82,485.37,4466.0,484.94,485.41,484.82,485.37,4466.0
2023-06-28 14:15:00,485.23,485.65,485.14,485.49,4089.0,485.23,485.65,485.14,485.49,4089.0
2023-06-28 14:20:00,485.47,485.77,485.32,485.62,4898.0,485.47,485.77,485.32,485.62,4898.0
2023-06-28 14:25:00,485.6,485.94,485.29,485.56,6570.0,485.6,485.94,485.29,485.56,6570.0
2023-06-28 14:30:00,485.32,485.58,484.9,485.49,7175.0,485.32,485.58,484.9,485.49,7175.0
2023-06-28 14:35:00,485.33,485.42,484.49,484.5,12021.0,485.33,485.42,484.49,484.5,12021.0
2023-06-28 14:40:00,484.64,485.2,483.99,484.82,14719.0,484.64,485.2,483.99,484.82,14719.0
2023-06-28 14:45:00,484.74,485.0,484.37,484.62,7639.0,484.74,485.0,484.37,484.62,7639.0
2023-06-28 14:50:00,484.6,485.23,484.12,484.81,32354.0,484.6,485.23,484.12,484.81,32354.0
2023-06-28 14:55:00,484.79,485.13,484.36,485.06,19200.0,484.79,485.13,484.36,485.06,19200.0
2023-06-28 15:00:00,485.2,485.21,483.73,483.91,8485.0,485.2,485.21,483.73,483.91,8485.0
2023-06-28 15:05:00,483.98,484.04,482.78,483.18,15952.0,483.98,484.04,482.78,483.18,15952.0
2023-06-28 15:10:00,483.11,483.54,482.87,483.23,17528.0,483.11,483.54,482.87,483.23,17528.0
2023-06-28 15:15:00,483.37,483.93,482.81,483.49,19196.0,483.37,483.93,482.81,483.49,19196.0
2023-06-28 15:20:00,483.69,484.15,483.13,483.22,17643.0,483.69,484.15,483.13,483.22,17643.0
2023-06-28 15:25:00,483.22,483.58,482.39,482.83,20823.0,483.22,483.58,482.39,482.83,20823.0
2023-06-28 15:30:00,482.84,482.86,481.5,481.55,47470.0,482.84,482.86,481.5,481.55,47470.0
2023-06-28 15:35:00,481.6,482.1,481.03,482.03,51705.0,481.6,482.1,481.03,482.03,51705.0
2023-06-28 15:40:00,482.03,482.99,481.35,481.37,49271.0,482.03,482.99,481.35,481.37,49271.0
2023-06-28 15:45:00,481.37,482.83,481.36,482.57,53984.0,481.37,482.83,481.36,482.57,53984.0
2023-06-28 15:50:00,482.6,484.05,482.4,482.4,101894.0,482.6,484.05,482.4,482.4,101894.0
2023-06-28 15:55:00,482.18,483.11,481.89,483.11,202896.0,482.18,483.11,481.89,483.11,202896.0
2023-06-29 09:30:00,484.21,485.83,481.16,483.1,83076.0,484.21,485.83,481.16,483.1,83076.0
2023-06-29 09:35:00,483.15,483.65,481.83,482.91,26102.0,483.15,483.65,481.83,482.91,26102.0
2023-06-29 09:40:00,483.01,483.8,480.2,480.36,26744.0,483.01,483.8,480.2,480.36,26744.0
2023-06-29 09:45:00,480.46,483.0,479.6,482.3,13593.0,480.46,483.0,479.6,482.3,13593.0
2023-06-29 09:50:00,482.54,482.71,481.49,481.5,6762.0,482.54,482.71,481.49,481.5,6762.0
2023-06-29 09:55:00,481.42,481.99,480.78,481.5,8871.0,481.42,481.99,480.78,481.5,8871.0
2023-06-29 10:00:00,481.64,482.78,481.49,482.31,12221.0,481.64,482.78,481.49,482.31,12221.0
2023-06-29 10:05:00,482.33,482.88,480.12,480.66,17051.0,482.33,482.88,480.12,480.66,17051.0
2023-06-29 10:10:00,480.59,480.62,479.73,480.4,21027.0,480.59,480.62,479.73,480.4,21027.0
2023-06-29 10:15:00,480.27,481.9,480.27,481.61,14168.0,480.27,481.9,480.27,481.61,14168.0
2023-06-29 10:20:00,481.71,482.97,480.92,481.8,16819.0,481.71,482.97,480.92,481.8,16819.0
2023-06-29 10:25:00,481.69,482.05,480.75,480.76,13208.0,481.69,482.05,480.75,480.76,13208.0
2023-06-29 10:30:00,480.63,481.96,479.9,481.68,12508.0,480.63,481.96,479.9,481.68,12508.0
2023-06-29 10:35:00,481.82,482.75,481.25,482.5,17026.0,481.82,482.75,481.25,482.5,17026.0
2023-06-29 10:40:00,482.56,482.93,480.52,481.65,15880.0,482.56,482.93,480.52,481.65,15880.0
2023-06-29 10:45:00,481.34,481.51,480.12,481.37,14918.0,481.34,481.51,480.12,481.37,14918.0
2023-06-29 10:50:00,481.23,482.31,481.21,482.11,10496.0,481.23,482.31,481.21,482.11,10496.0
2023-06-29 10:55:00,482.11,483.22,482.05,482.83,9415.0,482.11,483.22,482.05,482.83,9415.0
2023-06-29 11:00:00,483.13,483.34,482.32,482.64,14076.0,483.13,483.34,482.32,482.64,14076.0
2023-06-29 11:05:00,482.58,484.08,482.1,483.95,17752.0,482.58,484.08,482.1,483.95,17752.0
2023-06-29 11:10:00,484.1,484.69,483.99,484.04,18285.0,484.1,484.69,483.99,484.04,18285.0
2023-06-29 11:15:00,484.11,484.72,483.73,484.72,18503.0,484.11,484.72,483.73,484.72,18503.0
2023-06-29 11:20:00,484.59,485.32,484.53,485.15,15651.0,484.59,485.32,484.53,485.15,15651.0
2023-06-29 11:25:00,485.26,485.33,484.93,485.14,6141.0,485.26,485.33,484.93,485.14,6141.0
2023-06-29 11:30:00,485.42,485.42,484.66,484.96,14118.0,485.42,485.42,484.66,484.96,14118.0
2023-06-29 11:35:00,484.78,485.5,484.37,484.88,18423.0,484.78,485.5,484.37,484.88,18423.0
2023-06-29 11:40:00,484.98,485.1,484.56,484.7,9754.0,484.98,485.1,484.56,484.7,9754.0
2023-06-29 11:45:00,484.43,485.04,484.43,484.64,5092.0,484.43,485.04,484.43,484.64,5092.0
2023-06-29 11:50:00,484.94,485.19,484.4,484.46,2317.0,484.94,485.19,484.4,484.46,2317.0
2023-06-29 11:55:00,484.46,484.64,483.75,484.29,7298.0,484.46,484.64,483.75,484.29,7298.0
2023-06-29 12:00:00,484.15,484.71,483.99,484.44,8445.0,484.15,484.71,483.99,484.44,8445.0
2023-06-29 12:05:00,484.72,484.89,484.36,484.68,10821.0,484.72,484.89,484.36,484.68,10821.0
2023-06-29 12:10:00,484.85,484.85,483.68,483.86,3905.0,484.85,484.85,483.68,483.86,3905.0
2023-06-29 12:15:00,483.6,484.35,483.43,484.22,2947.0,483.6,484.35,483.43,484.22,2947.0
2023-06-29 12:20:00,484.37,484.91,484.26,484.9,7177.0,484.37,484.91,484.26,484.9,7177.0
2023-06-29 12:25:00,484.81,485.14,484.52,484.88,7424.0,484.81,485.14,484.52,484.88,7424.0
2023-06-29 12:30:00,484.92,484.93,484.5,484.75,2982.0,484.92,484.93,484.5,484.75,2982.0
2023-06-29 12:35:00,484.79,484.79,483.43,483.73,11792.0,484.79,484.79,483.43,483.73,11792.0
2023-06-29 12:40:00,483.68,484.58,483.68,484.56,3994.0,483.68,484.58,483.68,484.56,3994.0
2023-06-29 12:45:00,484.45,484.78,484.11,484.44,6707.0,484.45,484.78,484.11,484.44,6707.0
2023-06-29 12:50:00,484.5,484.5,484.13,484.19,2544.0,484.5,484.5,484.13,484.19,2544.0
2023-06-29 12:55:00,484.11,484.26,482.93,483.5,5266.0,484.11,484.26,482.93,483.5,5266.0
2023-06-29 13:00:00,483.49,483.84,483.35,483.52,3160.0,483.49,483.84,483.35,483.52,3160.0
2023-06-29 13:05:00,483.47,483.77,482.92,483.77,3209.0,483.47,483.77,482.92,483.77,3209.0
2023-06-29 13:10:00,483.65,483.75,483.3,483.31,4366.0,483.65,483.75,483.3,483.31,4366.0
2023-06-29 13:15:00,483.26,484.0,483.26,483.83,2755.0,483.26,484.0,483.26,483.83,2755.0
2023-06-29 13:20:00,483.73,484.19,483.73,483.96,3513.0,483.73,484.19,483.73,483.96,3513.0
2023-06-29 13:25:00,484.16,484.16,483.7,483.96,4530.0,484.16,484.16,483.7,483.96,4530.0
2023-06-29 13:30:00,483.67,483.85,483.2,483.4,3775.0,483.67,483.85,483.2,483.4,3775.0
2023-06-29 13:35:00,483.4,483.65,483.09,483.23,4236.0,483.4,483.65,483.09,483.23,4236.0
2023-06-29 13:40:00,483.25,483.25,482.52,482.79,3487.0,483.25,483.25,482.52,482.79,3487.0
2023-06-29 13:45:00,482.77,482.98,482.49,482.91,4576.0,482.77,482.98,482.49,482.91,4576.0
2023-06-29 13:50:00,483.05,483.75,482.98,483.75,4935.0,483.05,483.75,482.98,483.75,4935.0
2023-06-29 13:55:00,483.76,483.77,482.82,483.06,4909.0,483.76,483.77,482.82,483.06,4909.0
2023-06-29 14:00:00,483.15,483.15,482.25,482.3,8458.0,483.15,483.15,482.25,482.3,8458.0
2023-06-29 14:05:00,482.45,482.63,482.07,482.07,3335.0,482.45,482.63,482.07,482.07,3335.0
2023-06-29 14:10:00,482.21,482.71,481.91,482.52,13814.0,482.21,482.71,481.91,482.52,13814.0
2023-06-29 14:15:00,482.52,482.58,481.61,482.25,13722.0,482.52,482.58,481.61,482.25,13722.0
2023-06-29 14:20:00,482.25,483.28,482.25,483.28,2609.0,482.25,483.28,482.25,483.28,2609.0
2023-06-29 14:25:00,483.28,483.7,482.99,483.25,13022.0,483.28,483.7,482.99,483.25,13022.0
2023-06-29 14:30:00,483.24,483.36,482.71,482.84,5333.0,483.24,483.36,482.71,482.84,5333.0
2023-06-29 14:35:00,482.86,483.11,482.7,483.11,3718.0,482.86,483.11,482.7,483.11,3718.0
2023-06-29 14:40:00,483.1,483.1,482.21,482.94,5757.0,483.1,483.1,482.21,482.94,5757.0
2023-06-29 14:45:00,483.0,483.15,482.74,482.74,3049.0,483.0,483.15,482.74,482.74,3049.0
2023-06-29 14:50:00,482.78,482.8,482.43,482.52,3762.0,482.78,482.8,482.43,482.52,3762.0
2023-06-29 14:55:00,482.53,483.39,482.38,483.32,5843.0,482.53,483.39,482.38,483.32,5843.0
2023-06-29 15:00:00,483.62,483.92,483.39,483.74,9692.0,483.62,483.92,483.39,483.74,9692.0
2023-06-29 15:05:00,483.74,484.27,483.7,484.11,7764.0,483.74,484.27,483.7,484.11,7764.0
2023-06-29 15:10:00,484.1,484.49,483.82,483.83,12204.0,484.1,484.49,483.82,483.83,12204.0
2023-06-29 15:15:00,483.91,484.11,483.71,483.76,10631.0,483.91,484.11,483.71,483.76,10631.0
2023-06-29 15:20:00,483.83,484.12,483.69,483.78,10955.0,483.83,484.12,483.69,483.78,10955.0
2023-06-29 15:25:00,484.0,484.09,483.74,483.91,17008.0,484.0,484.09,483.74,483.91,17008.0
2023-06-29 15:30:00,483.81,484.95,483.74,484.55,20844.0,483.81,484.95,483.74,484.55,20844.0
2023-06-29 15:35:00,484.53,484.91,484.13,484.75,7199.0,484.53,484.91,484.13,484.75,7199.0
2023-06-29 15:40:00,484.82,484.87,484.3,484.46,13636.0,484.82,484.87,484.3,484.46,13636.0
2023-06-29 15:45:00,484.29,485.1,484.22,484.57,18463.0,484.29,485.1,484.22,484.57,18463.0
2023-06-29 15:50:00,484.45,485.0,483.35,483.43,45569.0,484.45,485.0,483.35,483.43,45569.0
2023-06-29 15:55:00,483.28,483.9,482.76,483.77,101751.0,483.28,483.9,482.76,483.77,101751.0
2023-06-30 09:30:00,483.0,486.63,482.72,486.59,98276.0,483.0,486.63,482.72,486.59,98276.0
2023-06-30 09:35:00,486.23,487.6,483.84,486.86,50131.0,486.23,487.6,483.84,486.86,50131.0
2023-06-30 09:40:00,486.94,487.23,484.59,484.85,29746.0,486.94,487.23,484.59,484.85,29746.0
2023-06-30 09:45:00,485.11,488.76,484.64,488.69,25258.0,485.11,488.76,484.64,488.69,25258.0
2023-06-30 09:50:00,488.73,490.41,487.55,488.5,40780.0,488.73,490.41,487.55,488.5,40780.0
2023-06-30 09:55:00,488.36,489.31,487.69,488.15,36424.0,488.36,489.31,487.69,488.15,36424.0
2023-06-30 10:00:00,488.48,490.44,488.4,489.89,31442.0,488.48,490.44,488.4,489.89,31442.0
2023-06-30 10:05:00,489.8,490.18,489.06,489.27,24071.0,489.8,490.18,489.06,489.27,24071.0
2023-06-30 10:10:00,489.35,490.99,489.21,490.44,31127.0,489.35,490.99,489.21,490.44,31127.0
2023-06-30 10:15:00,490.06,491.96,490.06,491.94,27657.0,490.06,491.96,490.06,491.94,27657.0
2023-06-30 10:20:00,491.94,492.24,490.92,491.17,35520.0,491.94,492.24,490.92,491.17,35520.0
2023-06-30 10:25:00,491.2,491.71,490.36,491.16,21646.0,491.2,491.71,490.36,491.16,21646.0
2023-06-30 10:30:00,491.34,492.08,490.97,491.42,15131.0,491.34,492.08,490.97,491.42,15131.0
2023-06-30 10:35:00,491.54,491.65,490.75,491.36,22846.0,491.54,491.65,490.75,491.36,22846.0
2023-06-30 10:40:00,491.29,492.81,491.29,491.67,47326.0,491.29,492.81,491.29,491.67,47326.0
2023-06-30 10:45:00,491.69,492.21,491.33,491.48,25988.0,491.69,492.21,491.33,491.48,25988.0
2023-06-30 10:50:00,491.48,492.18,490.76,492.18,30533.0,491.48,492.18,490.76,492.18,30533.0
2023-06-30 10:55:00,491.86,491.96,490.21,490.36,15966.0,491.86,491.96,490.21,490.36,15966.0
2023-06-30 11:00:00,490.33,490.43,489.71,489.8,16518.0,490.33,490.43,489.71,489.8,16518.0
2023-06-30 11:05:00,489.76,490.14,489.25,490.14,14504.0,489.76,490.14,489.25,490.14,14504.0
2023-06-30 11:10:00,490.18,490.91,490.17,490.5,12895.0,490.18,490.91,490.17,490.5,12895.0
2023-06-30 11:15:00,490.5,490.9,489.98,490.29,8247.0,490.5,490.9,489.98,490.29,8247.0
2023-06-30 11:20:00,490.24,490.33,489.54,489.67,7417.0,490.24,490.33,489.54,489.67,7417.0
2023-06-30 11:25:00,489.71,489.8,488.81,489.11,8598.0,489.71,489.8,488.81,489.11,8598.0
2023-06-30 11:30:00,489.09,489.38,488.6,488.77,8948.0,489.09,489.38,488.6,488.77,8948.0
2023-06-30 11:35:00,489.0,489.11,488.35,488.7,5853.0,489.0,489.11,488.35,488.7,5853.0
2023-06-30 11:40:00,488.78,488.95,488.23,488.61,14856.0,488.78,488.95,488.23,488.61,14856.0
2023-06-30 11:45:00,488.78,489.82,488.61,489.76,10945.0,488.78,489.82,488.61,489.76,10945.0
2023-06-30 11:50:00,489.91,490.0,489.47,489.65,4998.0,489.91,490.0,489.47,489.65,4998.0
2023-06-30 11:55:00,489.78,490.63,489.67,490.62,19571.0,489.78,490.63,489.67,490.62,19571.0
2023-06-30 12:00:00,490.62,491.43,490.59,491.43,9591.0,490.62,491.43,490.59,491.43,9591.0
2023-06-30 12:05:00,491.38,491.67,490.34,490.34,19552.0,491.38,491.67,490.34,490.34,19552.0
2023-06-30 12:10:00,490.34,490.35,489.62,490.16,9779.0,490.34,490.35,489.62,490.16,9779.0
2023-06-30 12:15:00,490.18,490.48,489.94,490.3,3260.0,490.18,490.48,489.94,490.3,3260.0
2023-06-30 12:20:00,490.55,491.0,490.25,490.25,4862.0,490.55,491.0,490.25,490.25,4862.0
2023-06-30 12:25:00,490.41,490.93,490.38,490.61,3751.0,490.41,490.93,490.38,490.61,3751.0
2023-06-30 12:30:00,490.66,491.41,490.64,490.79,11526.0,490.66,491.41,490.64,490.79,11526.0
2023-06-30 12:35:00,490.99,491.36,490.87,491.14,5491.0,490.99,491.36,490.87,491.14,5491.0
2023-06-30 12:40:00,491.2,491.28,490.67,491.13,6086.0,491.2,491.28,490.67,491.13,6086.0
2023-06-30 12:45:00,491.06,491.5,491.04,491.23,4542.0,491.06,491.5,491.04,491.23,4542.0
2023-06-30 12:50:00,491.33,491.33,490.85,491.12,4968.0,491.33,491.33,490.85,491.12,4968.0
2023-06-30 12:55:00,491.32,491.51,491.11,491.44,3742.0,491.32,491.51,491.11,491.44,3742.0
2023-06-30 13:00:00,491.3,491.45,490.72,491.28,13215.0,491.3,491.45,490.72,491.28,13215.0
2023-06-30 13:05:00,491.31,491.83,491.11,491.55,10937.0,491.31,491.83,491.11,491.55,10937.0
2023-06-30 13:10:00,491.28,491.67,491.11,491.47,11472.0,491.28,491.67,491.11,491.47,11472.0
2023-06-30 13:15:00,491.64,491.72,490.76,490.76,6731.0,491.64,491.72,490.76,490.76,6731.0
2023-06-30 13:20:00,491.01,491.16,490.55,490.56,10566.0,491.01,491.16,490.55,490.56,10566.0
2023-06-30 13:25:00,490.56,491.09,490.32,491.0,8346.0,490.56,491.09,490.32,491.0,8346.0
2023-06-30 13:30:00,491.0,491.39,490.77,491.21,4979.0,491.0,491.39,490.77,491.21,4979.0
2023-06-30 13:35:00,491.15,491.5,490.67,490.99,7691.0,491.15,491.5,490.67,490.99,7691.0
2023-06-30 13:40:00,491.16,491.17,490.99,490.99,2661.0,491.16,491.17,490.99,490.99,2661.0
2023-06-30 13:45:00,491.16,491.47,490.95,491.38,5489.0,491.16,491.47,490.95,491.38,5489.0
2023-06-30 13:50:00,491.5,491.5,490.95,490.95,3996.0,491.5,491.5,490.95,490.95,3996.0
2023-06-30 13:55:00,491.07,491.36,490.8,490.8,9888.0,491.07,491.36,490.8,490.8,9888.0
2023-06-30 14:00:00,490.82,491.43,490.76,491.38,9345.0,490.82,491.43,490.76,491.38,9345.0
2023-06-30 14:05:00,491.39,491.64,491.22,491.44,7927.0,491.39,491.64,491.22,491.44,7927.0
2023-06-30 14:10:00,491.33,491.41,490.75,490.82,7596.0,491.33,491.41,490.75,490.82,7596.0
2023-06-30 14:15:00,490.76,491.22,490.35,490.4,6927.0,490.76,491.22,490.35,490.4,6927.0
2023-06-30 14:20:00,490.37,490.61,490.0,490.0,6045.0,490.37,490.61,490.0,490.0,6045.0
2023-06-30 14:25:00,489.92,490.88,489.78,490.88,11524.0,489.92,490.88,489.78,490.88,11524.0
2023-06-30 14:30:00,491.0,491.1,490.08,490.29,6643.0,491.0,491.1,490.08,490.29,6643.0
2023-06-30 14:35:00,490.29,490.44,490.03,490.37,5486.0,490.29,490.44,490.03,490.37,5486.0
2023-06-30 14:40:00,490.47,490.92,490.41,490.86,4814.0,490.47,490.92,490.41,490.86,4814.0
2023-06-30 14:45:00,490.72,490.97,490.0,490.57,11735.0,490.72,490.97,490.0,490.57,11735.0
2023-06-30 14:50:00,490.76,490.89,490.0,490.13,5629.0,490.76,490.89,490.0,490.13,5629.0
2023-06-30 14:55:00,490.03,490.47,489.81,490.2,5319.0,490.03,490.47,489.81,490.2,5319.0
2023-06-30 15:00:00,490.46,490.46,489.41,489.42,11586.0,490.46,490.46,489.41,489.42,11586.0
2023-06-30 15:05:00,489.37,489.83,489.06,489.37,11972.0,489.37,489.83,489.06,489.37,11972.0
2023-06-30 15:10:00,489.34,490.29,489.33,490.08,10312.0,489.34,490.29,489.33,490.08,10312.0
2023-06-30 15:15:00,490.09,490.19,489.47,489.86,7664.0,490.09,490.19,489.47,489.86,7664.0
2023-06-30 15:20:00,489.71,489.8,489.29,489.58,7539.0,489.71,489.8,489.29,489.58,7539.0
2023-06-30 15:25:00,489.58,489.77,489.29,489.73,15647.0,489.58,489.77,489.29,489.73,15647.0
2023-06-30 15:30:00,489.77,489.92,489.35,489.35,12125.0,489.77,489.92,489.35,489.35,12125.0
2023-06-30 15:35:00,489.5,490.02,489.45,489.82,11038.0,489.5,490.02,489.45,489.82,11038.0
2023-06-30 15:40:00,489.74,489.79,488.93,489.31,20452.0,489.74,489.79,488.93,489.31,20452.0
2023-06-30 15:45:00,489.19,489.28,488.5,489.19,25282.0,489.19,489.28,488.5,489.19,25282.0
2023-06-30 15:50:00,489.24,489.73,488.6,489.53,41636.0,489.24,489.73,488.6,489.53,41636.0
2023-06-30 15:55:00,489.77,489.77,488.68,488.91,136222.0,489.77,489.77,488.68,488.91,136222.0
2023-07-03 09:30:00,487.52,487.52,482.0,484.64,120957.0,487.52,487.52,482.0,484.64,120957.0
2023-07-03 09:35:00,484.65,485.0,482.59,484.13,21762.0,484.65,485.0,482.59,484.13,21762.0
2023-07-03 09:40:00,484.12,485.48,483.6,483.9,25947.0,484.12,485.48,483.6,483.9,25947.0
2023-07-03 09:45:00,483.81,483.83,480.67,482.48,38396.0,483.81,483.83,480.67,482.48,38396.0
2023-07-03 09:50:00,482.47,483.96,482.07,482.87,38265.0,482.47,483.96,482.07,482.87,38265.0
2023-07-03 09:55:00,482.52,482.95,481.75,482.35,15440.0,482.52,482.95,481.75,482.35,15440.0
2023-07-03 10:00:00,482.5,483.22,481.93,483.05,18113.0,482.5,483.22,481.93,483.05,18113.0
2023-07-03 10:05:00,483.02,483.29,481.64,481.82,19261.0,483.02,483.29,481.64,481.82,19261.0
2023-07-03 10:10:00,481.88,482.84,481.66,482.7,16391.0,481.88,482.84,481.66,482.7,16391.0
2023-07-03 10:15:00,482.22,483.08,482.1,482.32,13791.0,482.22,483.08,482.1,482.32,13791.0
2023-07-03 10:20:00,482.08,482.57,481.27,482.46,16197.0,482.08,482.57,481.27,482.46,16197.0
2023-07-03 10:25:00,482.38,483.35,481.88,482.78,15318.0,482.38,483.35,481.88,482.78,15318.0
2023-07-03 10:30:00,482.8,482.8,481.32,482.13,20899.0,482.8,482.8,481.32,482.13,20899.0
2023-07-03 10:35:00,482.27,482.35,480.8,481.09,15027.0,482.27,482.35,480.8,481.09,15027.0
2023-07-03 10:40:00,480.97,481.21,479.84,480.72,19892.0,480.97,481.21,479.84,480.72,19892.0
2023-07-03 10:45:00,480.74,481.06,480.4,480.93,11595.0,480.74,481.06,480.4,480.93,11595.0
2023-07-03 10:50:00,481.08,482.15,481.06,482.01,7081.0,481.08,482.15,481.06,482.01,7081.0
2023-07-03 10:55:00,482.27,482.72,480.88,481.12,12774.0,482.27,482.72,480.88,481.12,12774.0
2023-07-03 11:00:00,481.2,481.93,481.19,481.81,6431.0,481.2,481.93,481.19,481.81,6431.0
2023-07-03 11:05:00,481.86,483.52,481.85,483.12,11651.0,481.86,483.52,481.85,483.12,11651.0
2023-07-03 11:10:00,483.14,483.57,482.7,482.71,6132.0,483.14,483.57,482.7,482.71,6132.0
2023-07-03 11:15:00,482.7,483.35,482.69,482.76,7038.0,482.7,483.35,482.69,482.76,7038.0
2023-07-03 11:20:00,482.76,483.13,482.66,483.05,3455.0,482.76,483.13,482.66,483.05,3455.0
2023-07-03 11:25:00,482.96,483.0,481.52,482.54,17734.0,482.96,483.0,481.52,482.54,17734.0
2023-07-03 11:30:00,482.42,482.61,481.21,481.73,8800.0,482.42,482.61,481.21,481.73,8800.0
2023-07-03 11:35:00,481.7,482.44,481.49,482.29,3409.0,481.7,482.44,481.49,482.29,3409.0
2023-07-03 11:40:00,482.6,482.9,482.21,482.89,3583.0,482.6,482.9,482.21,482.89,3583.0
2023-07-03 11:45:00,483.1,483.5,482.29,483.42,8489.0,483.1,483.5,482.29,483.42,8489.0
2023-07-03 11:50:00,483.5,483.99,483.12,483.48,8617.0,483.5,483.99,483.12,483.48,8617.0
2023-07-03 11:55:00,483.41,483.85,483.24,483.83,7237.0,483.41,483.85,483.24,483.83,7237.0
2023-07-03 12:00:00,483.85,483.85,483.18,483.51,9657.0,483.85,483.85,483.18,483.51,9657.0
2023-07-03 12:05:00,483.44,483.72,482.72,482.82,5532.0,483.44,483.72,482.72,482.82,5532.0
2023-07-03 12:10:00,482.78,483.75,482.64,483.75,10463.0,482.78,483.75,482.64,483.75,10463.0
2023-07-03 12:15:00,483.61,484.17,483.35,484.17,14352.0,483.61,484.17,483.35,484.17,14352.0
2023-07-03 12:20:00,484.0,484.58,483.75,484.2,11784.0,484.0,484.58,483.75,484.2,11784.0
2023-07-03 12:25:00,484.31,485.29,484.31,485.21,12211.0,484.31,485.29,484.31,485.21,12211.0
2023-07-03 12:30:00,485.2,485.63,484.72,484.73,14413.0,485.2,485.63,484.72,484.73,14413.0
2023-07-03 12:35:00,484.91,484.92,484.17,484.9,10036.0,484.91,484.92,484.17,484.9,10036.0
2023-07-03 12:40:00,484.81,486.03,484.81,486.03,27226.0,484.81,486.03,484.81,486.03,27226.0
2023-07-03 12:45:00,486.04,486.4,485.71,485.98,17831.0,486.04,486.4,485.71,485.98,17831.0
2023-07-03 12:50:00,485.86,486.04,485.19,485.31,15014.0,485.86,486.04,485.19,485.31,15014.0
2023-07-03 12:55:00,485.3,485.71,485.03,485.21,33272.0,485.3,485.71,485.03,485.21,33272.0
2023-07-05 09:30:00,480.99,483.24,479.73,481.5,135949.0,480.99,483.24,479.73,481.5,135949.0
2023-07-05 09:35:00,481.69,483.48,481.25,481.91,27868.0,481.69,483.48,481.25,481.91,27868.0
2023-07-05 09:40:00,481.97,485.59,481.89,484.26,21791.0,481.97,485.59,481.89,484.26,21791.0
2023-07-05 09:45:00,484.24,485.43,483.69,483.77,13000.0,484.24,485.43,483.69,483.77,13000.0
2023-07-05 09:50:00,483.95,484.1,483.26,483.83,14258.0,483.95,484.1,483.26,483.83,14258.0
2023-07-05 09:55:00,484.16,484.98,484.06,484.32,15695.0,484.16,484.98,484.06,484.32,15695.0
2023-07-05 10:00:00,484.5,486.09,484.21,484.43,22048.0,484.5,486.09,484.21,484.43,22048.0
2023-07-05 10:05:00,484.35,484.58,483.35,483.5,10313.0,484.35,484.58,483.35,483.5,10313.0
2023-07-05 10:10:00,483.27,484.34,483.08,484.1,21442.0,483.27,484.34,483.08,484.1,21442.0
2023-07-05 10:15:00,484.08,485.61,483.95,485.61,13111.0,484.08,485.61,483.95,485.61,13111.0
2023-07-05 10:20:00,485.44,486.89,485.39,486.41,24763.0,485.44,486.89,485.39,486.41,24763.0
2023-07-05 10:25:00,486.79,486.79,485.48,485.48,9894.0,486.79,486.79,485.48,485.48,9894.0
2023-07-05 10:30:00,485.48,486.79,485.44,486.68,9567.0,485.48,486.79,485.44,486.68,9567.0
2023-07-05 10:35:00,486.79,487.86,486.6,487.35,19770.0,486.79,487.86,486.6,487.35,19770.0
2023-07-05 10:40:00,487.3,487.75,486.82,486.96,10874.0,487.3,487.75,486.82,486.96,10874.0
2023-07-05 10:45:00,487.18,487.44,486.42,486.42,11604.0,487.18,487.44,486.42,486.42,11604.0
2023-07-05 10:50:00,486.46,487.54,486.15,486.95,20358.0,486.46,487.54,486.15,486.95,20358.0
2023-07-05 10:55:00,486.76,487.72,486.68,487.72,12127.0,486.76,487.72,486.68,487.72,12127.0
2023-07-05 11:00:00,487.39,487.39,486.77,487.32,5801.0,487.39,487.39,486.77,487.32,5801.0
2023-07-05 11:05:00,487.38,488.18,487.32,487.68,10692.0,487.38,488.18,487.32,487.68,10692.0
2023-07-05 11:10:00,487.41,487.82,486.82,486.91,14653.0,487.41,487.82,486.82,486.91,14653.0
2023-07-05 11:15:00,486.83,486.83,485.92,486.24,18384.0,486.83,486.83,485.92,486.24,18384.0
2023-07-05 11:20:00,486.31,486.31,484.88,484.88,12640.0,486.31,486.31,484.88,484.88,12640.0
2023-07-05 11:25:00,484.82,484.87,484.21,484.25,16630.0,484.82,484.87,484.21,484.25,16630.0
2023-07-05 11:30:00,484.22,484.87,484.13,484.5,8899.0,484.22,484.87,484.13,484.5,8899.0
2023-07-05 11:35:00,484.26,484.8,483.81,484.46,9060.0,484.26,484.8,483.81,484.46,9060.0
2023-07-05 11:40:00,484.52,485.12,484.31,485.12,7586.0,484.52,485.12,484.31,485.12,7586.0
2023-07-05 11:45:00,485.23,486.25,485.07,486.25,11984.0,485.23,486.25,485.07,486.25,11984.0
2023-07-05 11:50:00,486.36,486.36,485.37,486.07,10971.0,486.36,486.36,485.37,486.07,10971.0
2023-07-05 11:55:00,486.04,486.04,484.95,485.73,12303.0,486.04,486.04,484.95,485.73,12303.0
2023-07-05 12:00:00,485.73,486.62,485.54,486.62,8773.0,485.73,486.62,485.54,486.62,8773.0
2023-07-05 12:05:00,486.72,487.3,486.37,487.3,8144.0,486.72,487.3,486.37,487.3,8144.0
2023-07-05 12:10:00,487.34,488.42,487.29,488.28,10199.0,487.34,488.42,487.29,488.28,10199.0
2023-07-05 12:15:00,488.29,489.1,488.13,488.69,23775.0,488.29,489.1,488.13,488.69,23775.0
2023-07-05 12:20:00,488.4,488.4,487.32,487.66,5882.0,488.4,488.4,487.32,487.66,5882.0
2023-07-05 12:25:00,488.07,488.61,487.8,488.11,8751.0,488.07,488.61,487.8,488.11,8751.0
2023-07-05 12:30:00,488.22,488.4,487.24,487.25,15261.0,488.22,488.4,487.24,487.25,15261.0
2023-07-05 12:35:00,487.33,487.62,486.55,486.85,4921.0,487.33,487.62,486.55,486.85,4921.0
2023-07-05 12:40:00,486.74,487.5,486.74,487.22,4536.0,486.74,487.5,486.74,487.22,4536.0
2023-07-05 12:45:00,486.99,487.45,486.89,487.41,6377.0,486.99,487.45,486.89,487.41,6377.0
2023-07-05 12:50:00,487.42,487.87,487.19,487.6,4624.0,487.42,487.87,487.19,487.6,4624.0
2023-07-05 12:55:00,487.64,488.31,487.64,488.23,4635.0,487.64,488.31,487.64,488.23,4635.0
2023-07-05 13:00:00,488.31,488.36,487.93,488.35,7418.0,488.31,488.36,487.93,488.35,7418.0
2023-07-05 13:05:00,488.35,488.53,488.13,488.4,7276.0,488.35,488.53,488.13,488.4,7276.0
2023-07-05 13:10:00,488.37,488.41,487.95,488.05,5081.0,488.37,488.41,487.95,488.05,5081.0
2023-07-05 13:15:00,488.18,488.47,488.13,488.13,5799.0,488.18,488.47,488.13,488.13,5799.0
2023-07-05 13:20:00,488.26,489.09,488.25,489.09,7018.0,488.26,489.09,488.25,489.09,7018.0
2023-07-05 13:25:00,488.92,489.12,488.37,488.53,7064.0,488.92,489.12,488.37,488.53,7064.0
2023-07-05 13:30:00,488.43,488.57,487.88,488.23,7957.0,488.43,488.57,487.88,488.23,7957.0
2023-07-05 13:35:00,488.21,488.74,487.96,488.74,8376.0,488.21,488.74,487.96,488.74,8376.0
2023-07-05 13:40:00,488.64,488.86,488.45,488.5,8809.0,488.64,488.86,488.45,488.5,8809.0
2023-07-05 13:45:00,488.52,488.62,488.0,488.36,9800.0,488.52,488.62,488.0,488.36,9800.0
2023-07-05 13:50:00,488.27,488.28,487.85,488.22,3989.0,488.27,488.28,487.85,488.22,3989.0
2023-07-05 13:55:00,488.4,488.62,487.99,488.62,3604.0,488.4,488.62,487.99,488.62,3604.0
2023-07-05 14:00:00,488.66,489.17,488.37,488.75,10870.0,488.66,489.17,488.37,488.75,10870.0
2023-07-05 14:05:00,488.57,489.18,488.52,489.0,8586.0,488.57,489.18,488.52,489.0,8586.0
2023-07-05 14:10:00,488.72,488.75,488.22,488.22,5250.0,488.72,488.75,488.22,488.22,5250.0
2023-07-05 14:15:00,488.17,488.17,487.16,487.96,14404.0,488.17,488.17,487.16,487.96,14404.0
2023-07-05 14:20:00,487.86,488.1,487.04,487.34,11769.0,487.86,488.1,487.04,487.34,11769.0
2023-07-05 14:25:00,487.13,488.0,487.11,487.82,4878.0,487.13,488.0,487.11,487.82,4878.0
2023-07-05 14:30:00,487.37,488.2,487.36,488.14,6236.0,487.37,488.2,487.36,488.14,6236.0
2023-07-05 14:35:00,487.86,488.61,487.75,488.61,3400.0,487.86,488.61,487.75,488.61,3400.0
2023-07-05 14:40:00,488.61,488.87,488.4,488.43,6414.0,488.61,488.87,488.4,488.43,6414.0
2023-07-05 14:45:00,488.72,489.19,488.56,489.15,10563.0,488.72,489.19,488.56,489.15,10563.0
2023-07-05 14:50:00,489.11,489.41,488.91,489.16,13326.0,489.11,489.41,488.91,489.16,13326.0
2023-07-05 14:55:00,489.34,489.34,488.71,489.03,9074.0,489.34,489.34,488.71,489.03,9074.0
2023-07-05 15:00:00,488.94,489.01,488.76,488.92,4311.0,488.94,489.01,488.76,488.92,4311.0
2023-07-05 15:05:00,488.94,489.17,488.63,488.83,3938.0,488.94,489.17,488.63,488.83,3938.0
2023-07-05 15:10:00,488.74,489.18,488.56,489.17,7913.0,488.74,489.18,488.56,489.17,7913.0
2023-07-05 15:15:00,489.11,489.14,488.48,488.56,10518.0,489.11,489.14,488.48,488.56,10518.0
2023-07-05 15:20:00,488.69,489.04,488.2,488.4,11651.0,488.69,489.04,488.2,488.4,11651.0
2023-07-05 15:25:00,488.4,488.46,488.03,488.34,7219.0,488.4,488.46,488.03,488.34,7219.0
2023-07-05 15:30:00,488.43,488.78,488.14,488.37,9378.0,488.43,488.78,488.14,488.37,9378.0
2023-07-05 15:35:00,488.34,488.45,488.0,488.44,6474.0,488.34,488.45,488.0,488.44,6474.0
2023-07-05 15:40:00,488.47,488.85,488.11,488.21,17788.0,488.47,488.85,488.11,488.21,17788.0
2023-07-05 15:45:00,488.4,488.58,487.8,488.12,25222.0,488.4,488.58,487.8,488.12,25222.0
2023-07-05 15:50:00,488.02,488.26,487.47,487.61,28832.0,488.02,488.26,487.47,487.61,28832.0
2023-07-05 15:55:00,487.28,487.71,487.15,487.27,68057.0,487.28,487.71,487.15,487.27,68057.0
2023-07-06 09:30:00,480.04,481.47,477.4,477.77,98359.0,480.04,481.47,477.4,477.77,98359.0
2023-07-06 09:35:00,477.66,479.2,476.59,478.34,47664.0,477.66,479.2,476.59,478.34,47664.0
2023-07-06 09:40:00,478.46,480.02,477.63,479.02,32044.0,478.46,480.02,477.63,479.02,32044.0
2023-07-06 09:45:00,478.75,480.0,478.16,478.74,12880.0,478.75,480.0,478.16,478.74,12880.0
2023-07-06 09:50:00,478.64,478.89,476.88,477.05,26881.0,478.64,478.89,476.88,477.05,26881.0
2023-07-06 09:55:00,477.13,478.75,476.57,478.63,18855.0,477.13,478.75,476.57,478.63,18855.0
2023-07-06 10:00:00,478.49,478.81,476.62,476.63,45069.0,478.49,478.81,476.62,476.63,45069.0
2023-07-06 10:05:00,476.7,476.7,475.71,476.16,32841.0,476.7,476.7,475.71,476.16,32841.0
2023-07-06 10:10:00,476.1,478.54,475.0,478.48,39668.0,476.1,478.54,475.0,478.48,39668.0
2023-07-06 10:15:00,478.32,479.61,478.32,479.37,17235.0,478.32,479.61,478.32,479.37,17235.0
2023-07-06 10:20:00,479.17,479.89,478.12,479.41,10105.0,479.17,479.89,478.12,479.41,10105.0
2023-07-06 10:25:00,479.47,481.2,479.28,481.2,21561.0,479.47,481.2,479.28,481.2,21561.0
2023-07-06 10:30:00,481.37,482.35,479.51,479.82,20284.0,481.37,482.35,479.51,479.82,20284.0
2023-07-06 10:35:00,479.82,480.89,479.13,480.78,7459.0,479.82,480.89,479.13,480.78,7459.0
2023-07-06 10:40:00,480.83,480.92,479.28,479.72,6429.0,480.83,480.92,479.28,479.72,6429.0
2023-07-06 10:45:00,479.4,480.14,479.27,479.95,9150.0,479.4,480.14,479.27,479.95,9150.0
2023-07-06 10:50:00,480.18,480.47,479.29,479.83,8544.0,480.18,480.47,479.29,479.83,8544.0
2023-07-06 10:55:00,479.72,479.72,477.66,478.18,10465.0,479.72,479.72,477.66,478.18,10465.0
2023-07-06 11:00:00,478.08,479.43,478.07,479.08,7234.0,478.08,479.43,478.07,479.08,7234.0
2023-07-06 11:05:00,479.43,479.45,477.78,477.91,8884.0,479.43,479.45,477.78,477.91,8884.0
2023-07-06 11:10:00,478.15,478.15,477.1,477.63,5832.0,478.15,478.15,477.1,477.63,5832.0
2023-07-06 11:15:00,477.63,478.43,477.63,477.95,5551.0,477.63,478.43,477.63,477.95,5551.0
2023-07-06 11:20:00,478.0,478.84,477.73,477.88,6888.0,478.0,478.84,477.73,477.88,6888.0
2023-07-06 11:25:00,477.86,478.78,477.41,478.51,10633.0,477.86,478.78,477.41,478.51,10633.0
2023-07-06 11:30:00,478.49,479.09,478.31,478.84,6379.0,478.49,479.09,478.31,478.84,6379.0
2023-07-06 11:35:00,478.44,479.24,478.44,479.21,5141.0,478.44,479.24,478.44,479.21,5141.0
2023-07-06 11:40:00,479.32,479.78,478.89,478.89,5831.0,479.32,479.78,478.89,478.89,5831.0
2023-07-06 11:45:00,478.89,479.06,478.39,478.66,8732.0,478.89,479.06,478.39,478.66,8732.0
2023-07-06 11:50:00,478.82,478.9,478.47,478.51,3501.0,478.82,478.9,478.47,478.51,3501.0
2023-07-06 11:55:00,478.29,478.91,478.29,478.86,7059.0,478.29,478.91,478.29,478.86,7059.0
2023-07-06 12:00:00,478.84,479.46,478.74,479.1,5819.0,478.84,479.46,478.74,479.1,5819.0
2023-07-06 12:05:00,479.41,479.81,479.12,479.12,7985.0,479.41,479.81,479.12,479.12,7985.0
2023-07-06 12:10:00,479.46,479.46,478.47,478.48,3072.0,479.46,479.46,478.47,478.48,3072.0
2023-07-06 12:15:00,478.65,479.33,478.64,479.3,7495.0,478.65,479.33,478.64,479.3,7495.0
2023-07-06 12:20:00,479.35,479.68,478.95,479.05,5185.0,479.35,479.68,478.95,479.05,5185.0
2023-07-06 12:25:00,478.95,479.32,478.71,478.88,14074.0,478.95,479.32,478.71,478.88,14074.0
2023-07-06 12:30:00,478.9,479.59,478.9,479.58,5769.0,478.9,479.59,478.9,479.58,5769.0
2023-07-06 12:35:00,479.71,479.81,479.07,479.43,3206.0,479.71,479.81,479.07,479.43,3206.0
2023-07-06 12:40:00,479.32,479.86,479.28,479.58,3553.0,479.32,479.86,479.28,479.58,3553.0
2023-07-06 12:45:00,479.47,479.57,479.11,479.57,2703.0,479.47,479.57,479.11,479.57,2703.0
2023-07-06 12:50:00,479.66,479.66,479.15,479.15,2394.0,479.66,479.66,479.15,479.15,2394.0
2023-07-06 12:55:00,479.11,479.98,479.01,479.74,3499.0,479.11,479.98,479.01,479.74,3499.0
2023-07-06 13:00:00,479.62,479.9,479.35,479.46,6805.0,479.62,479.9,479.35,479.46,6805.0
2023-07-06 13:05:00,479.32,480.04,479.23,479.71,5091.0,479.32,480.04,479.23,479.71,5091.0
2023-07-06 13:10:00,479.45,479.96,479.19,479.74,5447.0,479.45,479.96,479.19,479.74,5447.0
2023-07-06 13:15:00,479.69,480.55,479.68,480.54,4985.0,479.69,480.55,479.68,480.54,4985.0
2023-07-06 13:20:00,480.65,480.93,480.59,480.93,5800.0,480.65,480.93,480.59,480.93,5800.0
2023-07-06 13:25:00,480.77,480.83,479.62,479.92,3483.0,480.77,480.83,479.62,479.92,3483.0
2023-07-06 13:30:00,479.87,480.24,479.2,479.98,5510.0,479.87,480.24,479.2,479.98,5510.0
2023-07-06 13:35:00,480.02,481.06,480.02,481.05,4184.0,480.02,481.06,480.02,481.05,4184.0
2023-07-06 13:40:00,481.18,481.32,480.87,481.32,10464.0,481.18,481.32,480.87,481.32,10464.0
2023-07-06 13:45:00,481.23,481.52,480.81,481.13,4729.0,481.23,481.52,480.81,481.13,4729.0
2023-07-06 13:50:00,481.26,481.26,480.23,480.34,2953.0,481.26,481.26,480.23,480.34,2953.0
2023-07-06 13:55:00,480.44,480.92,480.33,480.89,6636.0,480.44,480.92,480.33,480.89,6636.0
2023-07-06 14:00:00,480.73,480.8,480.04,480.16,4407.0,480.73,480.8,480.04,480.16,4407.0
2023-07-06 14:05:00,480.05,480.58,480.03,480.42,6461.0,480.05,480.58,480.03,480.42,6461.0
2023-07-06 14:10:00,480.43,480.5,480.03,480.23,13224.0,480.43,480.5,480.03,480.23,13224.0
2023-07-06 14:15:00,480.27,480.66,480.08,480.26,3775.0,480.27,480.66,480.08,480.26,3775.0
2023-07-06 14:20:00,480.37,480.52,479.79,480.46,4962.0,480.37,480.52,479.79,480.46,4962.0
2023-07-06 14:25:00,480.62,480.62,480.08,480.17,2023.0,480.62,480.62,480.08,480.17,2023.0
2023-07-06 14:30:00,480.16,481.11,480.15,481.11,8585.0,480.16,481.11,480.15,481.11,8585.0
2023-07-06 14:35:00,480.93,481.03,480.47,480.71,5425.0,480.93,481.03,480.47,480.71,5425.0
2023-07-06 14:40:00,480.75,481.25,480.74,481.23,7468.0,480.75,481.25,480.74,481.23,7468.0
2023-07-06 14:45:00,481.61,481.86,481.48,481.83,5319.0,481.61,481.86,481.48,481.83,5319.0
2023-07-06 14:50:00,481.82,482.15,481.43,481.97,12325.0,481.82,482.15,481.43,481.97,12325.0
2023-07-06 14:55:00,482.0,482.4,482.0,482.18,8004.0,482.0,482.4,482.0,482.18,8004.0
2023-07-06 15:00:00,482.14,482.42,481.92,482.03,5308.0,482.14,482.42,481.92,482.03,5308.0
2023-07-06 15:05:00,482.02,482.3,481.83,481.84,4325.0,482.02,482.3,481.83,481.84,4325.0
2023-07-06 15:10:00,481.8,482.07,481.64,481.69,6090.0,481.8,482.07,481.64,481.69,6090.0
2023-07-06 15:15:00,481.76,482.01,481.61,482.01,4798.0,481.76,482.01,481.61,482.01,4798.0
2023-07-06 15:20:00,481.98,482.5,481.77,482.1,4992.0,481.98,482.5,481.77,482.1,4992.0
2023-07-06 15:25:00,482.29,482.49,482.12,482.12,4554.0,482.29,482.49,482.12,482.12,4554.0
2023-07-06 15:30:00,482.17,482.17,481.67,481.89,7456.0,482.17,482.17,481.67,481.89,7456.0
2023-07-06 15:35:00,481.82,482.09,481.05,481.25,9360.0,481.82,482.09,481.05,481.25,9360.0
2023-07-06 15:40:00,481.25,481.72,481.14,481.36,9070.0,481.25,481.72,481.14,481.36,9070.0
2023-07-06 15:45:00,481.34,481.75,481.12,481.75,11517.0,481.34,481.75,481.12,481.75,11517.0
2023-07-06 15:50:00,481.82,482.08,481.17,481.18,25392.0,481.82,482.08,481.17,481.18,25392.0
2023-07-06 15:55:00,481.15,481.59,480.86,481.35,60434.0,481.15,481.59,480.86,481.35,60434.0
2023-07-07 09:30:00,481.06,483.83,479.86,483.29,57066.0,481.06,483.83,479.86,483.29,57066.0
2023-07-07 09:35:00,483.03,483.43,481.67,482.9,13959.0,483.03,483.43,481.67,482.9,13959.0
2023-07-07 09:40:00,482.88,483.43,482.24,483.0,17415.0,482.88,483.43,482.24,483.0,17415.0
2023-07-07 09:45:00,482.91,484.22,482.85,483.43,12807.0,482.91,484.22,482.85,483.43,12807.0
2023-07-07 09:50:00,483.49,484.5,482.73,483.69,10393.0,483.49,484.5,482.73,483.69,10393.0
2023-07-07 09:55:00,483.69,485.35,483.69,484.77,10725.0,483.69,485.35,483.69,484.77,10725.0
2023-07-07 10:00:00,484.81,484.87,484.12,484.61,7762.0,484.81,484.87,484.12,484.61,7762.0
2023-07-07 10:05:00,484.54,484.92,483.64,483.89,7894.0,484.54,484.92,483.64,483.89,7894.0
2023-07-07 10:10:00,483.67,484.7,483.67,484.05,8742.0,483.67,484.7,483.67,484.05,8742.0
2023-07-07 10:15:00,484.0,484.12,482.02,483.16,24109.0,484.0,484.12,482.02,483.16,24109.0
2023-07-07 10:20:00,483.54,484.27,483.41,483.92,8629.0,483.54,484.27,483.41,483.92,8629.0
2023-07-07 10:25:00,483.76,484.12,482.89,482.98,13438.0,483.76,484.12,482.89,482.98,13438.0
2023-07-07 10:30:00,482.46,483.17,481.72,482.11,14446.0,482.46,483.17,481.72,482.11,14446.0
2023-07-07 10:35:00,481.95,483.18,481.83,482.61,8994.0,481.95,483.18,481.83,482.61,8994.0
2023-07-07 10:40:00,482.49,483.6,482.49,483.47,5388.0,482.49,483.6,482.49,483.47,5388.0
2023-07-07 10:45:00,483.17,484.0,483.07,483.71,5295.0,483.17,484.0,483.07,483.71,5295.0
2023-07-07 10:50:00,483.76,484.28,483.67,484.23,9145.0,483.76,484.28,483.67,484.23,9145.0
2023-07-07 10:55:00,484.3,484.72,483.6,484.72,9068.0,484.3,484.72,483.6,484.72,9068.0
2023-07-07 11:00:00,484.63,485.01,484.52,484.7,6182.0,484.63,485.01,484.52,484.7,6182.0
2023-07-07 11:05:00,484.55,485.06,484.49,485.0,5723.0,484.55,485.06,484.49,485.0,5723.0
2023-07-07 11:10:00,485.09,485.35,484.88,484.88,8177.0,485.09,485.35,484.88,484.88,8177.0
2023-07-07 11:15:00,485.01,485.17,484.64,485.09,6658.0,485.01,485.17,484.64,485.09,6658.0
2023-07-07 11:20:00,485.09,485.45,484.75,485.42,13911.0,485.09,485.45,484.75,485.42,13911.0
2023-07-07 11:25:00,485.38,485.76,485.17,485.46,27671.0,485.38,485.76,485.17,485.46,27671.0
2023-07-07 11:30:00,485.6,485.81,484.97,485.26,11095.0,485.6,485.81,484.97,485.26,11095.0
2023-07-07 11:35:00,485.37,485.95,485.21,485.95,7931.0,485.37,485.95,485.21,485.95,7931.0
2023-07-07 11:40:00,485.78,486.19,485.35,485.6,9672.0,485.78,486.19,485.35,485.6,9672.0
2023-07-07 11:45:00,485.65,485.97,485.6,485.97,5800.0,485.65,485.97,485.6,485.97,5800.0
2023-07-07 11:50:00,486.04,486.19,485.52,486.02,7721.0,486.04,486.19,485.52,486.02,7721.0
2023-07-07 11:55:00,485.89,486.66,485.88,486.65,7953.0,485.89,486.66,485.88,486.65,7953.0
2023-07-07 12:00:00,486.56,486.91,486.42,486.85,8490.0,486.56,486.91,486.42,486.85,8490.0
2023-07-07 12:05:00,486.95,487.45,486.94,487.35,8595.0,486.95,487.45,486.94,487.35,8595.0
2023-07-07 12:10:00,487.36,487.64,487.08,487.58,8339.0,487.36,487.64,487.08,487.58,8339.0
2023-07-07 12:15:00,487.58,487.69,487.17,487.43,15326.0,487.58,487.69,487.17,487.43,15326.0
2023-07-07 12:20:00,487.56,487.85,487.15,487.55,9890.0,487.56,487.85,487.15,487.55,9890.0
2023-07-07 12:25:00,487.54,487.71,487.12,487.71,6852.0,487.54,487.71,487.12,487.71,6852.0
2023-07-07 12:30:00,487.81,488.5,487.73,488.47,7576.0,487.81,488.5,487.73,488.47,7576.0
2023-07-07 12:35:00,488.49,489.18,488.49,489.16,16203.0,488.49,489.18,488.49,489.16,16203.0
2023-07-07 12:40:00,489.08,489.48,488.89,489.43,12017.0,489.08,489.48,488.89,489.43,12017.0
2023-07-07 12:45:00,489.2,489.55,489.16,489.5,14372.0,489.2,489.55,489.16,489.5,14372.0
2023-07-07 12:50:00,489.47,489.62,489.29,489.35,15541.0,489.47,489.62,489.29,489.35,15541.0
2023-07-07 12:55:00,489.27,489.6,489.0,489.6,12628.0,489.27,489.6,489.0,489.6,12628.0
2023-07-07 13:00:00,489.56,489.75,489.03,489.06,9691.0,489.56,489.75,489.03,489.06,9691.0
2023-07-07 13:05:00,489.0,489.39,488.81,488.89,9498.0,489.0,489.39,488.81,488.89,9498.0
2023-07-07 13:10:00,489.0,489.6,488.98,489.39,11113.0,489.0,489.6,488.98,489.39,11113.0
2023-07-07 13:15:00,489.21,489.63,489.15,489.56,4995.0,489.21,489.63,489.15,489.56,4995.0
2023-07-07 13:20:00,489.46,489.84,489.37,489.7,8820.0,489.46,489.84,489.37,489.7,8820.0
2023-07-07 13:25:00,489.7,490.2,489.45,490.2,19889.0,489.7,490.2,489.45,490.2,19889.0
2023-07-07 13:30:00,490.1,490.42,489.94,490.29,8563.0,490.1,490.42,489.94,490.29,8563.0
2023-07-07 13:35:00,490.17,490.25,489.49,489.94,22044.0,490.17,490.25,489.49,489.94,22044.0
2023-07-07 13:40:00,489.97,490.37,489.92,489.94,10119.0,489.97,490.37,489.92,489.94,10119.0
2023-07-07 13:45:00,489.94,489.94,489.37,489.49,11187.0,489.94,489.94,489.37,489.49,11187.0
2023-07-07 13:50:00,489.62,489.88,489.27,489.7,16339.0,489.62,489.88,489.27,489.7,16339.0
2023-07-07 13:55:00,489.7,489.74,488.47,488.98,9020.0,489.7,489.74,488.47,488.98,9020.0
2023-07-07 14:00:00,488.96,488.98,488.12,488.4,8150.0,488.96,488.98,488.12,488.4,8150.0
2023-07-07 14:05:00,488.29,488.33,487.56,487.67,9562.0,488.29,488.33,487.56,487.67,9562.0
2023-07-07 14:10:00,487.56,487.67,486.91,487.28,10869.0,487.56,487.67,486.91,487.28,10869.0
2023-07-07 14:15:00,487.3,487.62,486.86,487.56,8708.0,487.3,487.62,486.86,487.56,8708.0
2023-07-07 14:20:00,487.45,487.94,487.3,487.77,9527.0,487.45,487.94,487.3,487.77,9527.0
2023-07-07 14:25:00,487.84,488.56,487.69,488.37,9646.0,487.84,488.56,487.69,488.37,9646.0
2023-07-07 14:30:00,488.44,488.79,487.71,487.84,9727.0,488.44,488.79,487.71,487.84,9727.0
2023-07-07 14:35:00,487.8,487.97,487.67,487.79,8112.0,487.8,487.97,487.67,487.79,8112.0
2023-07-07 14:40:00,487.77,488.16,487.39,487.86,13099.0,487.77,488.16,487.39,487.86,13099.0
2023-07-07 14:45:00,487.66,488.11,487.35,487.82,19003.0,487.66,488.11,487.35,487.82,19003.0
2023-07-07 14:50:00,488.06,488.2,487.85,488.14,9468.0,488.06,488.2,487.85,488.14,9468.0
2023-07-07 14:55:00,488.02,488.19,487.89,487.98,7216.0,488.02,488.19,487.89,487.98,7216.0
2023-07-07 15:00:00,487.98,488.03,487.15,487.46,14368.0,487.98,488.03,487.15,487.46,14368.0
2023-07-07 15:05:00,487.45,487.71,487.07,487.2,9723.0,487.45,487.71,487.07,487.2,9723.0
2023-07-07 15:10:00,487.06,487.77,487.06,487.68,7950.0,487.06,487.77,487.06,487.68,7950.0
2023-07-07 15:15:00,487.65,488.02,486.89,487.3,13959.0,487.65,488.02,486.89,487.3,13959.0
2023-07-07 15:20:00,487.41,487.59,487.16,487.5,26279.0,487.41,487.59,487.16,487.5,26279.0
2023-07-07 15:25:00,487.5,487.62,486.59,486.68,9560.0,487.5,487.62,486.59,486.68,9560.0
2023-07-07 15:30:00,486.59,487.3,486.55,487.3,17501.0,486.59,487.3,486.55,487.3,17501.0
2023-07-07 15:35:00,487.25,487.57,486.91,486.91,23050.0,487.25,487.57,486.91,486.91,23050.0
2023-07-07 15:40:00,486.6,486.68,485.18,485.48,13102.0,486.6,486.68,485.18,485.48,13102.0
2023-07-07 15:45:00,485.47,485.95,484.9,485.0,36593.0,485.47,485.95,484.9,485.0,36593.0
2023-07-07 15:50:00,485.08,485.92,484.01,485.25,48247.0,485.08,485.92,484.01,485.25,48247.0
2023-07-07 15:55:00,485.24,485.91,484.75,485.28,97129.0,485.24,485.91,484.75,485.28,97129.0
2023-07-10 09:30:00,484.65,493.2,484.65,492.85,90505.0,484.65,493.2,484.65,492.85,90505.0
2023-07-10 09:35:00,493.0,495.37,491.85,493.52,99291.0,493.0,495.37,491.85,493.52,99291.0
2023-07-10 09:40:00,493.71,495.51,492.86,493.64,35508.0,493.71,495.51,492.86,493.64,35508.0
2023-07-10 09:45:00,493.69,494.63,492.66,494.19,26956.0,493.69,494.63,492.66,494.19,26956.0
2023-07-10 09:50:00,494.29,494.61,492.18,492.51,41454.0,494.29,494.61,492.18,492.51,41454.0
2023-07-10 09:55:00,492.5,492.54,488.22,492.04,56340.0,492.5,492.54,488.22,492.04,56340.0
2023-07-10 10:00:00,492.42,495.0,491.79,494.24,38028.0,492.42,495.0,491.79,494.24,38028.0
2023-07-10 10:05:00,494.09,495.3,493.32,494.97,24082.0,494.09,495.3,493.32,494.97,24082.0
2023-07-10 10:10:00,495.14,495.89,494.41,495.89,37302.0,495.14,495.89,494.41,495.89,37302.0
2023-07-10 10:15:00,496.0,497.62,495.51,496.62,50006.0,496.0,497.62,495.51,496.62,50006.0
2023-07-10 10:20:00,496.54,497.0,495.99,496.92,23639.0,496.54,497.0,495.99,496.92,23639.0
2023-07-10 10:25:00,496.81,497.27,496.36,496.59,20266.0,496.81,497.27,496.36,496.59,20266.0
2023-07-10 10:30:00,496.55,496.79,495.45,495.45,34969.0,496.55,496.79,495.45,495.45,34969.0
2023-07-10 10:35:00,495.48,496.71,494.57,496.4,15235.0,495.48,496.71,494.57,496.4,15235.0
2023-07-10 10:40:00,496.54,496.68,495.32,495.99,20712.0,496.54,496.68,495.32,495.99,20712.0
2023-07-10 10:45:00,495.77,496.72,495.61,496.25,9551.0,495.77,496.72,495.61,496.25,9551.0
2023-07-10 10:50:00,496.46,496.93,495.39,496.31,15454.0,496.46,496.93,495.39,496.31,15454.0
2023-07-10 10:55:00,496.1,497.93,496.01,497.23,31116.0,496.1,497.93,496.01,497.23,31116.0
2023-07-10 11:00:00,497.23,497.34,496.09,496.64,16870.0,497.23,497.34,496.09,496.64,16870.0
2023-07-10 11:05:00,496.69,497.34,496.33,496.95,19178.0,496.69,497.34,496.33,496.95,19178.0
2023-07-10 11:10:00,497.07,497.47,496.45,497.06,29095.0,497.07,497.47,496.45,497.06,29095.0
2023-07-10 11:15:00,497.07,497.76,496.86,496.97,14715.0,497.07,497.76,496.86,496.97,14715.0
2023-07-10 11:20:00,497.06,497.84,496.95,497.33,22001.0,497.06,497.84,496.95,497.33,22001.0
2023-07-10 11:25:00,497.33,498.25,497.33,498.05,35311.0,497.33,498.25,497.33,498.05,35311.0
2023-07-10 11:30:00,498.17,499.2,498.09,498.79,32222.0,498.17,499.2,498.09,498.79,32222.0
2023-07-10 11:35:00,498.79,498.96,497.79,497.91,21088.0,498.79,498.96,497.79,497.91,21088.0
2023-07-10 11:40:00,497.88,497.89,496.47,496.53,12071.0,497.88,497.89,496.47,496.53,12071.0
2023-07-10 11:45:00,496.5,496.5,494.8,495.1,19535.0,496.5,496.5,494.8,495.1,19535.0
2023-07-10 11:50:00,495.1,496.19,494.78,496.19,17024.0,495.1,496.19,494.78,496.19,17024.0
2023-07-10 11:55:00,496.23,496.27,494.0,494.0,13986.0,496.23,496.27,494.0,494.0,13986.0
2023-07-10 12:00:00,494.01,494.19,492.09,492.87,21209.0,494.01,494.19,492.09,492.87,21209.0
2023-07-10 12:05:00,492.98,493.1,491.84,492.23,29251.0,492.98,493.1,491.84,492.23,29251.0
2023-07-10 12:10:00,491.94,492.53,491.42,492.07,18105.0,491.94,492.53,491.42,492.07,18105.0
2023-07-10 12:15:00,492.03,493.0,492.01,492.81,16592.0,492.03,493.0,492.01,492.81,16592.0
2023-07-10 12:20:00,492.84,493.6,492.63,493.54,18568.0,492.84,493.6,492.63,493.54,18568.0
2023-07-10 12:25:00,493.69,494.25,493.47,494.1,26869.0,493.69,494.25,493.47,494.1,26869.0
2023-07-10 12:30:00,494.1,494.56,493.67,494.41,8832.0,494.1,494.56,493.67,494.41,8832.0
2023-07-10 12:35:00,494.42,494.42,493.42,493.73,17231.0,494.42,494.42,493.42,493.73,17231.0
2023-07-10 12:40:00,493.59,495.0,493.53,494.92,12386.0,493.59,495.0,493.53,494.92,12386.0
2023-07-10 12:45:00,494.96,495.72,494.92,495.5,12818.0,494.96,495.72,494.92,495.5,12818.0
2023-07-10 12:50:00,495.4,495.74,494.56,494.64,12061.0,495.4,495.74,494.56,494.64,12061.0
2023-07-10 12:55:00,494.65,495.66,494.5,495.34,11275.0,494.65,495.66,494.5,495.34,11275.0
2023-07-10 13:00:00,495.29,495.72,495.1,495.5,12237.0,495.29,495.72,495.1,495.5,12237.0
2023-07-10 13:05:00,495.41,495.63,494.82,494.92,9995.0,495.41,495.63,494.82,494.92,9995.0
2023-07-10 13:10:00,494.97,495.15,494.57,494.89,13893.0,494.97,495.15,494.57,494.89,13893.0
2023-07-10 13:15:00,495.05,495.61,494.6,494.61,9808.0,495.05,495.61,494.6,494.61,9808.0
2023-07-10 13:20:00,494.72,495.19,494.41,495.1,7653.0,494.72,495.19,494.41,495.1,7653.0
2023-07-10 13:25:00,495.09,496.31,495.09,496.27,10355.0,495.09,496.31,495.09,496.27,10355.0
2023-07-10 13:30:00,496.39,496.5,494.78,494.83,18892.0,496.39,496.5,494.78,494.83,18892.0
2023-07-10 13:35:00,494.77,494.98,494.24,494.55,16328.0,494.77,494.98,494.24,494.55,16328.0
2023-07-10 13:40:00,494.32,494.68,494.03,494.44,11117.0,494.32,494.68,494.03,494.44,11117.0
2023-07-10 13:45:00,494.43,494.72,493.53,493.66,9616.0,494.43,494.72,493.53,493.66,9616.0
2023-07-10 13:50:00,493.76,493.89,492.68,493.02,16953.0,493.76,493.89,492.68,493.02,16953.0
2023-07-10 13:55:00,492.88,493.46,492.84,493.16,11558.0,492.88,493.46,492.84,493.16,11558.0
2023-07-10 14:00:00,493.1,493.44,492.5,492.77,13616.0,493.1,493.44,492.5,492.77,13616.0
2023-07-10 14:05:00,492.74,492.98,492.4,492.41,23297.0,492.74,492.98,492.4,492.41,23297.0
2023-07-10 14:10:00,492.47,492.93,492.15,492.93,10024.0,492.47,492.93,492.15,492.93,10024.0
2023-07-10 14:15:00,493.06,493.61,492.89,493.31,6037.0,493.06,493.61,492.89,493.31,6037.0
2023-07-10 14:20:00,493.23,493.73,493.08,493.2,9097.0,493.23,493.73,493.08,493.2,9097.0
2023-07-10 14:25:00,493.19,493.91,493.06,493.9,7984.0,493.19,493.91,493.06,493.9,7984.0
2023-07-10 14:30:00,493.9,494.23,493.78,494.23,6482.0,493.9,494.23,493.78,494.23,6482.0
2023-07-10 14:35:00,494.11,494.71,493.8,494.36,6019.0,494.11,494.71,493.8,494.36,6019.0
2023-07-10 14:40:00,494.31,494.6,494.06,494.26,7565.0,494.31,494.6,494.06,494.26,7565.0
2023-07-10 14:45:00,494.22,494.34,493.84,494.24,6541.0,494.22,494.34,493.84,494.24,6541.0
2023-07-10 14:50:00,493.97,494.85,493.97,494.85,6469.0,493.97,494.85,493.97,494.85,6469.0
2023-07-10 14:55:00,494.89,494.89,494.03,494.55,8147.0,494.89,494.89,494.03,494.55,8147.0
2023-07-10 15:00:00,494.58,494.69,494.04,494.28,7973.0,494.58,494.69,494.04,494.28,7973.0
2023-07-10 15:05:00,494.38,494.46,493.52,493.73,8794.0,494.38,494.46,493.52,493.73,8794.0
2023-07-10 15:10:00,493.86,494.02,493.59,493.59,9012.0,493.86,494.02,493.59,493.59,9012.0
2023-07-10 15:15:00,493.61,494.0,493.59,493.9,9189.0,493.61,494.0,493.59,493.9,9189.0
2023-07-10 15:20:00,493.97,494.0,493.5,493.89,22219.0,493.97,494.0,493.5,493.89,22219.0
2023-07-10 15:25:00,493.84,495.0,493.83,494.43,27304.0,493.84,495.0,493.83,494.43,27304.0
2023-07-10 15:30:00,494.12,494.22,493.46,493.87,14332.0,494.12,494.22,493.46,493.87,14332.0
2023-07-10 15:35:00,493.73,494.03,493.63,493.89,16427.0,493.73,494.03,493.63,493.89,16427.0
2023-07-10 15:40:00,493.86,493.99,493.35,493.69,15863.0,493.86,493.99,493.35,493.69,15863.0
2023-07-10 15:45:00,493.68,494.0,493.49,493.98,27216.0,493.68,494.0,493.49,493.98,27216.0
2023-07-10 15:50:00,493.87,494.59,493.58,494.31,65214.0,493.87,494.59,493.58,494.31,65214.0
2023-07-10 15:55:00,494.25,496.62,494.25,496.48,144209.0,494.25,496.62,494.25,496.48,144209.0
2023-07-11 09:30:00,497.28,498.76,496.35,498.01,70736.0,497.28,498.76,496.35,498.01,70736.0
2023-07-11 09:35:00,498.18,498.7,495.18,495.56,22462.0,498.18,498.7,495.18,495.56,22462.0
2023-07-11 09:40:00,495.43,495.66,491.76,492.83,27949.0,495.43,495.66,491.76,492.83,27949.0
2023-07-11 09:45:00,492.83,493.93,492.1,493.45,15760.0,492.83,493.93,492.1,493.45,15760.0
2023-07-11 09:50:00,493.85,495.33,493.25,495.02,21165.0,493.85,495.33,493.25,495.02,21165.0
2023-07-11 09:55:00,495.03,496.02,494.46,495.99,16288.0,495.03,496.02,494.46,495.99,16288.0
2023-07-11 10:00:00,495.96,496.07,494.21,494.21,18078.0,495.96,496.07,494.21,494.21,18078.0
2023-07-11 10:05:00,493.89,494.22,492.62,494.22,11100.0,493.89,494.22,492.62,494.22,11100.0
2023-07-11 10:10:00,494.64,495.53,494.6,494.91,21876.0,494.64,495.53,494.6,494.91,21876.0
2023-07-11 10:15:00,495.14,497.34,494.96,497.05,61805.0,495.14,497.34,494.96,497.05,61805.0
2023-07-11 10:20:00,497.32,497.49,496.68,496.78,11889.0,497.32,497.49,496.68,496.78,11889.0
2023-07-11 10:25:00,496.71,497.93,496.68,497.93,17528.0,496.71,497.93,496.68,497.93,17528.0
2023-07-11 10:30:00,497.95,498.99,497.7,498.4,63193.0,497.95,498.99,497.7,498.4,63193.0
2023-07-11 10:35:00,498.5,499.55,498.5,499.25,20876.0,498.5,499.55,498.5,499.25,20876.0
2023-07-11 10:40:00,499.46,499.75,498.6,499.55,21785.0,499.46,499.75,498.6,499.55,21785.0
2023-07-11 10:45:00,499.5,499.56,498.22,499.28,11864.0,499.5,499.56,498.22,499.28,11864.0
2023-07-11 10:50:00,499.13,499.4,498.22,498.3,8442.0,499.13,499.4,498.22,498.3,8442.0
2023-07-11 10:55:00,498.25,498.76,497.8,498.06,16201.0,498.25,498.76,497.8,498.06,16201.0
2023-07-11 11:00:00,498.3,499.77,497.98,499.59,19334.0,498.3,499.77,497.98,499.59,19334.0
2023-07-11 11:05:00,499.59,499.68,498.58,498.89,9388.0,499.59,499.68,498.58,498.89,9388.0
2023-07-11 11:10:00,498.96,499.48,498.89,499.0,5317.0,498.96,499.48,498.89,499.0,5317.0
2023-07-11 11:15:00,499.18,499.18,498.11,499.0,9493.0,499.18,499.18,498.11,499.0,9493.0
2023-07-11 11:20:00,499.01,499.88,499.0,499.33,18439.0,499.01,499.88,499.0,499.33,18439.0
2023-07-11 11:25:00,499.29,499.96,499.02,499.75,22127.0,499.29,499.96,499.02,499.75,22127.0
2023-07-11 11:30:00,499.85,499.85,499.45,499.83,15843.0,499.85,499.85,499.45,499.83,15843.0
2023-07-11 11:35:00,499.84,500.72,499.65,500.17,56726.0,499.84,500.72,499.65,500.17,56726.0
2023-07-11 11:40:00,500.13,500.42,498.68,498.68,9708.0,500.13,500.42,498.68,498.68,9708.0
2023-07-11 11:45:00,498.63,499.65,497.78,499.61,6303.0,498.63,499.65,497.78,499.61,6303.0
2023-07-11 11:50:00,499.85,500.85,499.21,500.85,11213.0,499.85,500.85,499.21,500.85,11213.0
2023-07-11 11:55:00,500.53,502.57,500.52,502.57,26296.0,500.53,502.57,500.52,502.57,26296.0
2023-07-11 12:00:00,502.58,502.94,501.46,501.99,18342.0,502.58,502.94,501.46,501.99,18342.0
2023-07-11 12:05:00,502.0,502.09,500.99,501.18,5199.0,502.0,502.09,500.99,501.18,5199.0
2023-07-11 12:10:00,501.15,501.88,500.93,501.47,14194.0,501.15,501.88,500.93,501.47,14194.0
2023-07-11 12:15:00,501.6,501.8,500.9,501.55,10131.0,501.6,501.8,500.9,501.55,10131.0
2023-07-11 12:20:00,501.32,501.91,501.32,501.89,5926.0,501.32,501.91,501.32,501.89,5926.0
2023-07-11 12:25:00,501.8,502.12,500.77,501.25,16697.0,501.8,502.12,500.77,501.25,16697.0
2023-07-11 12:30:00,501.49,502.72,501.21,502.56,15101.0,501.49,502.72,501.21,502.56,15101.0
2023-07-11 12:35:00,502.55,503.05,501.76,502.02,12324.0,502.55,503.05,501.76,502.02,12324.0
2023-07-11 12:40:00,502.02,502.09,501.49,501.86,7234.0,502.02,502.09,501.49,501.86,7234.0
2023-07-11 12:45:00,501.85,501.96,501.1,501.51,16256.0,501.85,501.96,501.1,501.51,16256.0
2023-07-11 12:50:00,501.62,502.02,501.3,501.59,4649.0,501.62,502.02,501.3,501.59,4649.0
2023-07-11 12:55:00,501.6,502.02,501.13,501.78,13639.0,501.6,502.02,501.13,501.78,13639.0
2023-07-11 13:00:00,501.87,502.7,501.85,502.62,25654.0,501.87,502.7,501.85,502.62,25654.0
2023-07-11 13:05:00,502.62,502.7,501.22,501.55,19595.0,502.62,502.7,501.22,501.55,19595.0
2023-07-11 13:10:00,501.55,501.67,500.77,501.41,14481.0,501.55,501.67,500.77,501.41,14481.0
2023-07-11 13:15:00,501.6,501.66,500.88,501.03,6263.0,501.6,501.66,500.88,501.03,6263.0
2023-07-11 13:20:00,501.01,501.11,500.39,501.08,14246.0,501.01,501.11,500.39,501.08,14246.0
2023-07-11 13:25:00,501.21,501.34,501.01,501.15,6915.0,501.21,501.34,501.01,501.15,6915.0
2023-07-11 13:30:00,501.12,501.27,500.77,501.11,13861.0,501.12,501.27,500.77,501.11,13861.0
2023-07-11 13:35:00,501.06,501.13,500.43,500.65,25454.0,501.06,501.13,500.43,500.65,25454.0
2023-07-11 13:40:00,500.77,500.77,500.12,500.26,6079.0,500.77,500.77,500.12,500.26,6079.0
2023-07-11 13:45:00,500.21,500.71,499.69,500.57,21175.0,500.21,500.71,499.69,500.57,21175.0
2023-07-11 13:50:00,500.65,500.96,500.39,500.79,1916.0,500.65,500.96,500.39,500.79,1916.0
2023-07-11 13:55:00,500.56,501.49,500.56,501.35,15425.0,500.56,501.49,500.56,501.35,15425.0
2023-07-11 14:00:00,501.45,501.48,500.87,501.28,5306.0,501.45,501.48,500.87,501.28,5306.0
2023-07-11 14:05:00,501.25,501.48,500.81,501.3,17580.0,501.25,501.48,500.81,501.3,17580.0
2023-07-11 14:10:00,501.32,501.34,500.61,500.9,6598.0,501.32,501.34,500.61,500.9,6598.0
2023-07-11 14:15:00,500.96,500.97,500.14,500.2,8273.0,500.96,500.97,500.14,500.2,8273.0
2023-07-11 14:20:00,500.31,500.66,499.9,500.31,14771.0,500.31,500.66,499.9,500.31,14771.0
2023-07-11 14:25:00,500.31,500.93,500.14,500.83,4497.0,500.31,500.93,500.14,500.83,4497.0
2023-07-11 14:30:00,500.79,500.79,500.12,500.29,7156.0,500.79,500.79,500.12,500.29,7156.0
2023-07-11 14:35:00,500.14,500.89,499.66,500.89,7943.0,500.14,500.89,499.66,500.89,7943.0
2023-07-11 14:40:00,500.98,501.29,500.79,501.04,25153.0,500.98,501.29,500.79,501.04,25153.0
2023-07-11 14:45:00,501.02,501.4,500.78,501.17,9989.0,501.02,501.4,500.78,501.17,9989.0
2023-07-11 14:50:00,501.23,501.53,501.05,501.47,10637.0,501.23,501.53,501.05,501.47,10637.0
2023-07-11 14:55:00,501.28,502.06,501.27,501.6,10328.0,501.28,502.06,501.27,501.6,10328.0
2023-07-11 15:00:00,501.83,502.0,501.58,501.86,5148.0,501.83,502.0,501.58,501.86,5148.0
2023-07-11 15:05:00,501.99,502.24,501.66,501.94,4293.0,501.99,502.24,501.66,501.94,4293.0
2023-07-11 15:10:00,502.2,503.05,501.97,502.96,10638.0,502.2,503.05,501.97,502.96,10638.0
2023-07-11 15:15:00,502.96,504.67,502.92,504.64,26372.0,502.96,504.67,502.92,504.64,26372.0
2023-07-11 15:20:00,504.44,504.65,503.52,504.3,29937.0,504.44,504.65,503.52,504.3,29937.0
2023-07-11 15:25:00,504.33,504.51,504.03,504.41,20426.0,504.33,504.51,504.03,504.41,20426.0
2023-07-11 15:30:00,504.37,504.59,503.62,503.63,19904.0,504.37,504.59,503.62,503.63,19904.0
2023-07-11 15:35:00,503.44,504.64,503.44,504.46,21519.0,503.44,504.64,503.44,504.46,21519.0
2023-07-11 15:40:00,504.62,505.01,504.51,504.75,28019.0,504.62,505.01,504.51,504.75,28019.0
2023-07-11 15:45:00,504.75,505.82,504.61,505.81,27836.0,504.75,505.82,504.61,505.81,27836.0
2023-07-11 15:50:00,505.78,506.03,504.0,504.13,51126.0,505.78,506.03,504.0,504.13,51126.0
2023-07-11 15:55:00,504.23,505.36,504.21,504.74,84348.0,504.23,505.36,504.21,504.74,84348.0
2023-07-12 09:30:00,509.95,510.79,507.0,507.2,111438.0,509.95,510.79,507.0,507.2,111438.0
2023-07-12 09:35:00,507.48,507.57,503.14,503.14,49446.0,507.48,507.57,503.14,503.14,49446.0
2023-07-12 09:40:00,503.32,504.95,502.56,503.78,61358.0,503.32,504.95,502.56,503.78,61358.0
2023-07-12 09:45:00,503.71,503.86,501.26,501.41,62240.0,503.71,503.86,501.26,501.41,62240.0
2023-07-12 09:50:00,501.38,502.82,500.01,501.98,54750.0,501.38,502.82,500.01,501.98,54750.0
2023-07-12 09:55:00,502.36,503.3,501.04,502.71,46153.0,502.36,503.3,501.04,502.71,46153.0
2023-07-12 10:00:00,502.71,506.55,501.9,506.22,52127.0,502.71,506.55,501.9,506.22,52127.0
2023-07-12 10:05:00,506.12,506.99,504.69,506.58,24372.0,506.12,506.99,504.69,506.58,24372.0
2023-07-12 10:10:00,506.83,507.0,506.02,506.73,23516.0,506.83,507.0,506.02,506.73,23516.0
2023-07-12 10:15:00,506.73,507.03,505.86,506.23,36105.0,506.73,507.03,505.86,506.23,36105.0
2023-07-12 10:20:00,506.35,508.2,506.32,507.53,25687.0,506.35,508.2,506.32,507.53,25687.0
2023-07-12 10:25:00,507.48,509.4,507.17,509.3,24498.0,507.48,509.4,507.17,509.3,24498.0
2023-07-12 10:30:00,509.28,509.56,507.1,507.11,31984.0,509.28,509.56,507.1,507.11,31984.0
2023-07-12 10:35:00,507.23,507.92,506.36,507.74,25555.0,507.23,507.92,506.36,507.74,25555.0
2023-07-12 10:40:00,507.75,508.68,506.71,507.0,14526.0,507.75,508.68,506.71,507.0,14526.0
2023-07-12 10:45:00,506.92,507.58,506.89,507.04,15216.0,506.92,507.58,506.89,507.04,15216.0
2023-07-12 10:50:00,507.29,508.18,507.0,507.06,11873.0,507.29,508.18,507.0,507.06,11873.0
2023-07-12 10:55:00,507.24,507.43,506.08,507.37,17064.0,507.24,507.43,506.08,507.37,17064.0
2023-07-12 11:00:00,507.4,508.0,506.55,506.74,19012.0,507.4,508.0,506.55,506.74,19012.0
2023-07-12 11:05:00,506.61,506.7,506.0,506.07,10874.0,506.61,506.7,506.0,506.07,10874.0
2023-07-12 11:10:00,506.19,506.99,505.61,506.95,13696.0,506.19,506.99,505.61,506.95,13696.0
2023-07-12 11:15:00,506.98,507.93,506.95,507.62,8665.0,506.98,507.93,506.95,507.62,8665.0
2023-07-12 11:20:00,507.8,507.81,507.1,507.11,10551.0,507.8,507.81,507.1,507.11,10551.0
2023-07-12 11:25:00,507.11,507.37,506.71,507.21,6645.0,507.11,507.37,506.71,507.21,6645.0
2023-07-12 11:30:00,507.1,508.0,507.09,507.24,18459.0,507.1,508.0,507.09,507.24,18459.0
2023-07-12 11:35:00,507.41,507.75,506.19,506.19,11361.0,507.41,507.75,506.19,506.19,11361.0
2023-07-12 11:40:00,506.19,506.19,504.06,504.59,16871.0,506.19,506.19,504.06,504.59,16871.0
2023-07-12 11:45:00,504.41,505.65,503.64,505.47,10379.0,504.41,505.65,503.64,505.47,10379.0
2023-07-12 11:50:00,505.65,505.65,503.8,505.0,15413.0,505.65,505.65,503.8,505.0,15413.0
2023-07-12 11:55:00,504.69,505.17,503.88,504.89,10075.0,504.69,505.17,503.88,504.89,10075.0
2023-07-12 12:00:00,504.77,505.83,504.73,505.13,10197.0,504.77,505.83,504.73,505.13,10197.0
2023-07-12 12:05:00,505.44,505.85,505.16,505.64,8914.0,505.44,505.85,505.16,505.64,8914.0
2023-07-12 12:10:00,505.61,506.39,505.36,505.64,8305.0,505.61,506.39,505.36,505.64,8305.0
2023-07-12 12:15:00,505.59,505.71,504.84,504.95,10260.0,505.59,505.71,504.84,504.95,10260.0
2023-07-12 12:20:00,504.92,505.52,504.57,505.52,6530.0,504.92,505.52,504.57,505.52,6530.0
2023-07-12 12:25:00,505.25,505.62,504.86,505.28,7157.0,505.25,505.62,504.86,505.28,7157.0
2023-07-12 12:30:00,505.27,506.52,505.22,506.52,4350.0,505.27,506.52,505.22,506.52,4350.0
2023-07-12 12:35:00,506.63,506.9,506.0,506.74,8499.0,506.63,506.9,506.0,506.74,8499.0
2023-07-12 12:40:00,506.58,506.65,505.67,506.12,10021.0,506.58,506.65,505.67,506.12,10021.0
2023-07-12 12:45:00,506.12,507.0,506.1,507.0,5353.0,506.12,507.0,506.1,507.0,5353.0
2023-07-12 12:50:00,507.12,507.12,506.3,506.56,6351.0,507.12,507.12,506.3,506.56,6351.0
2023-07-12 12:55:00,506.62,506.99,506.39,506.54,5959.0,506.62,506.99,506.39,506.54,5959.0
2023-07-12 13:00:00,506.71,507.0,506.31,506.82,9184.0,506.71,507.0,506.31,506.82,9184.0
2023-07-12 13:05:00,506.7,506.82,506.26,506.82,3538.0,506.7,506.82,506.26,506.82,3538.0
2023-07-12 13:10:00,506.69,507.3,506.44,507.3,6641.0,506.69,507.3,506.44,507.3,6641.0
2023-07-12 13:15:00,507.32,507.5,507.0,507.18,11027.0,507.32,507.5,507.0,507.18,11027.0
2023-07-12 13:20:00,507.38,507.62,507.06,507.37,6628.0,507.38,507.62,507.06,507.37,6628.0
2023-07-12 13:25:00,507.35,507.5,507.11,507.36,5028.0,507.35,507.5,507.11,507.36,5028.0
2023-07-12 13:30:00,507.22,507.58,507.01,507.32,15272.0,507.22,507.58,507.01,507.32,15272.0
2023-07-12 13:35:00,507.52,507.69,507.23,507.55,4894.0,507.52,507.69,507.23,507.55,4894.0
2023-07-12 13:40:00,507.55,507.71,507.34,507.5,3825.0,507.55,507.71,507.34,507.5,3825.0
2023-07-12 13:45:00,507.54,507.67,506.93,506.94,10419.0,507.54,507.67,506.93,506.94,10419.0
2023-07-12 13:50:00,507.02,507.34,506.95,507.16,8242.0,507.02,507.34,506.95,507.16,8242.0
2023-07-12 13:55:00,507.03,507.14,506.46,507.02,5264.0,507.03,507.14,506.46,507.02,5264.0
2023-07-12 14:00:00,506.88,507.07,506.43,506.53,7050.0,506.88,507.07,506.43,506.53,7050.0
2023-07-12 14:05:00,506.42,507.4,506.4,507.2,13432.0,506.42,507.4,506.4,507.2,13432.0
2023-07-12 14:10:00,507.37,507.84,507.04,507.8,8845.0,507.37,507.84,507.04,507.8,8845.0
2023-07-12 14:15:00,507.8,507.88,507.59,507.68,5873.0,507.8,507.88,507.59,507.68,5873.0
2023-07-12 14:20:00,507.5,507.5,506.85,506.99,6858.0,507.5,507.5,506.85,506.99,6858.0
2023-07-12 14:25:00,507.11,507.81,507.11,507.76,7752.0,507.11,507.81,507.11,507.76,7752.0
2023-07-12 14:30:00,507.52,507.64,507.26,507.46,7007.0,507.52,507.64,507.26,507.46,7007.0
2023-07-12 14:35:00,507.36,507.96,507.35,507.9,5740.0,507.36,507.96,507.35,507.9,5740.0
2023-07-12 14:40:00,507.69,507.7,507.06,507.6,4875.0,507.69,507.7,507.06,507.6,4875.0
2023-07-12 14:45:00,507.56,507.62,506.79,507.01,10422.0,507.56,507.62,506.79,507.01,10422.0
2023-07-12 14:50:00,506.95,507.0,506.54,506.9,6309.0,506.95,507.0,506.54,506.9,6309.0
2023-07-12 14:55:00,506.92,507.06,506.5,506.86,7179.0,506.92,507.06,506.5,506.86,7179.0
2023-07-12 15:00:00,506.71,507.11,506.5,506.92,8492.0,506.71,507.11,506.5,506.92,8492.0
2023-07-12 15:05:00,506.76,507.09,506.47,506.85,4792.0,506.76,507.09,506.47,506.85,4792.0
2023-07-12 15:10:00,506.98,507.24,506.75,507.16,5458.0,506.98,507.24,506.75,507.16,5458.0
2023-07-12 15:15:00,507.16,507.24,506.76,507.0,11730.0,507.16,507.24,506.76,507.0,11730.0
2023-07-12 15:20:00,507.02,507.02,506.14,506.41,16318.0,507.02,507.02,506.14,506.41,16318.0
2023-07-12 15:25:00,506.19,506.87,506.0,506.83,13531.0,506.19,506.87,506.0,506.83,13531.0
2023-07-12 15:30:00,506.82,507.2,506.64,507.13,24488.0,506.82,507.2,506.64,507.13,24488.0
2023-07-12 15:35:00,507.13,507.36,506.91,507.2,36174.0,507.13,507.36,506.91,507.2,36174.0
2023-07-12 15:40:00,507.24,507.44,507.06,507.38,25410.0,507.24,507.44,507.06,507.38,25410.0
2023-07-12 15:45:00,507.38,508.01,507.14,507.93,28541.0,507.38,508.01,507.14,507.93,28541.0
2023-07-12 15:50:00,507.85,508.05,506.82,507.52,31937.0,507.85,508.05,506.82,507.52,31937.0
2023-07-12 15:55:00,507.52,507.64,506.92,507.58,83049.0,507.52,507.64,506.92,507.58,83049.0
2023-07-13 09:30:00,509.98,511.11,509.5,510.35,92404.0,509.98,511.11,509.5,510.35,92404.0
2023-07-13 09:35:00,510.84,513.21,510.57,511.53,46839.0,510.84,513.21,510.57,511.53,46839.0
2023-07-13 09:40:00,511.34,511.88,510.25,510.5,47262.0,511.34,511.88,510.25,510.5,47262.0
2023-07-13 09:45:00,510.71,512.76,510.71,512.21,44504.0,510.71,512.76,510.71,512.21,44504.0
2023-07-13 09:50:00,512.28,513.12,511.89,513.04,25632.0,512.28,513.12,511.89,513.04,25632.0
2023-07-13 09:55:00,513.1,513.11,511.32,511.9,29768.0,513.1,513.11,511.32,511.9,29768.0
2023-07-13 10:00:00,512.03,512.48,511.83,512.44,16347.0,512.03,512.48,511.83,512.44,16347.0
2023-07-13 10:05:00,512.45,513.25,511.84,513.25,14971.0,512.45,513.25,511.84,513.25,14971.0
2023-07-13 10:10:00,513.25,513.63,512.44,512.78,13539.0,513.25,513.63,512.44,512.78,13539.0
2023-07-13 10:15:00,512.56,512.98,511.49,511.55,18458.0,512.56,512.98,511.49,511.55,18458.0
2023-07-13 10:20:00,511.42,512.29,510.8,511.22,25152.0,511.42,512.29,510.8,511.22,25152.0
2023-07-13 10:25:00,511.22,511.22,509.8,510.51,8215.0,511.22,511.22,509.8,510.51,8215.0
2023-07-13 10:30:00,510.31,511.0,510.31,510.47,7652.0,510.31,511.0,510.31,510.47,7652.0
2023-07-13 10:35:00,510.48,511.05,510.15,510.85,10343.0,510.48,511.05,510.15,510.85,10343.0
2023-07-13 10:40:00,510.84,511.68,510.76,511.68,14837.0,510.84,511.68,510.76,511.68,14837.0
2023-07-13 10:45:00,511.22,511.78,511.22,511.77,8182.0,511.22,511.78,511.22,511.77,8182.0
2023-07-13 10:50:00,511.77,512.96,511.76,512.86,5319.0,511.77,512.96,511.76,512.86,5319.0
2023-07-13 10:55:00,512.9,513.39,512.66,513.1,12719.0,512.9,513.39,512.66,513.1,12719.0
2023-07-13 11:00:00,513.22,514.0,512.99,513.77,35487.0,513.22,514.0,512.99,513.77,35487.0
2023-07-13 11:05:00,513.77,514.06,512.39,512.92,21119.0,513.77,514.06,512.39,512.92,21119.0
2023-07-13 11:10:00,513.0,513.06,512.24,512.25,7854.0,513.0,513.06,512.24,512.25,7854.0
2023-07-13 11:15:00,512.29,512.38,511.74,512.08,10646.0,512.29,512.38,511.74,512.08,10646.0
2023-07-13 11:20:00,512.1,512.87,511.81,512.76,5679.0,512.1,512.87,511.81,512.76,5679.0
2023-07-13 11:25:00,512.57,512.78,511.62,511.89,7242.0,512.57,512.78,511.62,511.89,7242.0
2023-07-13 11:30:00,511.71,511.88,511.5,511.76,6575.0,511.71,511.88,511.5,511.76,6575.0
2023-07-13 11:35:00,511.83,512.97,511.68,512.97,9353.0,511.83,512.97,511.68,512.97,9353.0
2023-07-13 11:40:00,512.94,513.76,512.52,513.75,14308.0,512.94,513.76,512.52,513.75,14308.0
2023-07-13 11:45:00,513.64,513.76,513.02,513.23,13120.0,513.64,513.76,513.02,513.23,13120.0
2023-07-13 11:50:00,513.24,513.87,513.09,513.85,7090.0,513.24,513.87,513.09,513.85,7090.0
2023-07-13 11:55:00,513.8,514.45,513.65,514.37,12876.0,513.8,514.45,513.65,514.37,12876.0
2023-07-13 12:00:00,514.45,514.89,514.15,514.89,18100.0,514.45,514.89,514.15,514.89,18100.0
2023-07-13 12:05:00,514.77,514.97,514.51,514.88,18253.0,514.77,514.97,514.51,514.88,18253.0
2023-07-13 12:10:00,514.96,516.25,514.73,516.01,35995.0,514.96,516.25,514.73,516.01,35995.0
2023-07-13 12:15:00,516.13,517.25,515.8,515.99,45451.0,516.13,517.25,515.8,515.99,45451.0
2023-07-13 12:20:00,516.29,517.51,516.24,517.01,33008.0,516.29,517.51,516.24,517.01,33008.0
2023-07-13 12:25:00,516.83,517.61,516.83,517.28,20822.0,516.83,517.61,516.83,517.28,20822.0
2023-07-13 12:30:00,517.36,518.31,516.6,516.79,35789.0,517.36,518.31,516.6,516.79,35789.0
2023-07-13 12:35:00,516.58,517.87,516.37,517.66,23152.0,516.58,517.87,516.37,517.66,23152.0
2023-07-13 12:40:00,517.68,517.92,517.4,517.73,6899.0,517.68,517.92,517.4,517.73,6899.0
2023-07-13 12:45:00,517.78,518.17,517.37,517.63,15624.0,517.78,518.17,517.37,517.63,15624.0
2023-07-13 12:50:00,517.56,517.7,517.0,517.05,18688.0,517.56,517.7,517.0,517.05,18688.0
2023-07-13 12:55:00,517.05,517.49,516.62,517.34,27015.0,517.05,517.49,516.62,517.34,27015.0
2023-07-13 13:00:00,517.37,517.46,516.61,517.22,13089.0,517.37,517.46,516.61,517.22,13089.0
2023-07-13 13:05:00,517.36,517.53,516.29,516.99,29418.0,517.36,517.53,516.29,516.99,29418.0
2023-07-13 13:10:00,516.84,517.25,516.45,517.25,12707.0,516.84,517.25,516.45,517.25,12707.0
2023-07-13 13:15:00,517.22,517.4,516.81,516.92,16664.0,517.22,517.4,516.81,516.92,16664.0
2023-07-13 13:20:00,517.04,517.27,516.51,517.26,12027.0,517.04,517.27,516.51,517.26,12027.0
2023-07-13 13:25:00,517.3,517.74,516.77,517.52,24940.0,517.3,517.74,516.77,517.52,24940.0
2023-07-13 13:30:00,517.55,517.73,516.95,517.06,15027.0,517.55,517.73,516.95,517.06,15027.0
2023-07-13 13:35:00,517.0,517.29,516.72,517.12,10196.0,517.0,517.29,516.72,517.12,10196.0
2023-07-13 13:40:00,517.12,517.22,516.37,516.57,11567.0,517.12,517.22,516.37,516.57,11567.0
2023-07-13 13:45:00,516.52,517.03,516.45,516.79,10099.0,516.52,517.03,516.45,516.79,10099.0
2023-07-13 13:50:00,516.69,517.07,516.66,516.93,6580.0,516.69,517.07,516.66,516.93,6580.0
2023-07-13 13:55:00,516.95,517.21,516.39,517.21,17340.0,516.95,517.21,516.39,517.21,17340.0
2023-07-13 14:00:00,517.21,517.68,517.1,517.37,9193.0,517.21,517.68,517.1,517.37,9193.0
2023-07-13 14:05:00,517.45,517.74,517.27,517.42,14050.0,517.45,517.74,517.27,517.42,14050.0
2023-07-13 14:10:00,517.65,518.2,517.59,517.98,14793.0,517.65,518.2,517.59,517.98,14793.0
2023-07-13 14:15:00,518.13,518.39,517.64,517.88,12694.0,518.13,518.39,517.64,517.88,12694.0
2023-07-13 14:20:00,517.79,518.16,517.65,517.85,10136.0,517.79,518.16,517.65,517.85,10136.0
2023-07-13 14:25:00,517.85,517.85,517.26,517.79,8459.0,517.85,517.85,517.26,517.79,8459.0
2023-07-13 14:30:00,517.78,517.87,517.51,517.77,6130.0,517.78,517.87,517.51,517.77,6130.0
2023-07-13 14:35:00,517.84,518.0,517.6,517.6,5076.0,517.84,518.0,517.6,517.6,5076.0
2023-07-13 14:40:00,517.75,517.82,517.41,517.44,5165.0,517.75,517.82,517.41,517.44,5165.0
2023-07-13 14:45:00,517.5,517.66,517.12,517.31,15294.0,517.5,517.66,517.12,517.31,15294.0
2023-07-13 14:50:00,517.17,517.52,516.78,516.78,24508.0,517.17,517.52,516.78,516.78,24508.0
2023-07-13 14:55:00,516.67,517.38,516.52,517.31,14166.0,516.67,517.38,516.52,517.31,14166.0
2023-07-13 15:00:00,517.14,517.95,517.14,517.8,9998.0,517.14,517.95,517.14,517.8,9998.0
2023-07-13 15:05:00,517.78,518.06,517.31,517.41,14005.0,517.78,518.06,517.31,517.41,14005.0
2023-07-13 15:10:00,517.42,518.3,517.33,518.15,18266.0,517.42,518.3,517.33,518.15,18266.0
2023-07-13 15:15:00,518.17,518.5,518.06,518.47,25136.0,518.17,518.5,518.06,518.47,25136.0
2023-07-13 15:20:00,518.65,519.19,518.48,518.56,17398.0,518.65,519.19,518.48,518.56,17398.0
2023-07-13 15:25:00,518.48,519.41,518.48,519.22,10829.0,518.48,519.41,518.48,519.22,10829.0
2023-07-13 15:30:00,519.25,519.33,517.77,517.95,37720.0,519.25,519.33,517.77,517.95,37720.0
2023-07-13 15:35:00,517.88,518.43,517.61,518.05,49070.0,517.88,518.43,517.61,518.05,49070.0
2023-07-13 15:40:00,517.94,519.0,517.94,518.82,33636.0,517.94,519.0,517.94,518.82,33636.0
2023-07-13 15:45:00,518.81,519.09,518.27,518.36,27825.0,518.81,519.09,518.27,518.36,27825.0
2023-07-13 15:50:00,518.37,518.45,517.24,517.36,46856.0,518.37,518.45,517.24,517.36,46856.0
2023-07-13 15:55:00,517.37,517.69,516.76,517.1,91952.0,517.37,517.69,516.76,517.1,91952.0
2023-07-14 09:30:00,517.34,519.9,517.28,518.07,71397.0,517.34,519.9,517.28,518.07,71397.0
2023-07-14 09:35:00,517.98,519.25,517.12,518.74,30820.0,517.98,519.25,517.12,518.74,30820.0
2023-07-14 09:40:00,518.82,519.32,517.35,517.37,20566.0,518.82,519.32,517.35,517.37,20566.0
2023-07-14 09:45:00,517.44,519.43,517.33,519.24,26650.0,517.44,519.43,517.33,519.24,26650.0
2023-07-14 09:50:00,519.4,521.73,519.25,521.06,47741.0,519.4,521.73,519.25,521.06,47741.0
2023-07-14 09:55:00,521.11,521.75,519.88,520.8,24248.0,521.11,521.75,519.88,520.8,24248.0
2023-07-14 10:00:00,520.73,522.65,519.87,521.62,30538.0,520.73,522.65,519.87,521.62,30538.0
2023-07-14 10:05:00,521.2,522.0,520.9,521.74,23285.0,521.2,522.0,520.9,521.74,23285.0
2023-07-14 10:10:00,521.87,523.79,521.59,523.23,29180.0,521.87,523.79,521.59,523.23,29180.0
2023-07-14 10:15:00,523.26,523.33,522.37,522.87,26818.0,523.26,523.33,522.37,522.87,26818.0
2023-07-14 10:20:00,522.74,523.0,521.6,521.9,15919.0,522.74,523.0,521.6,521.9,15919.0
2023-07-14 10:25:00,521.61,521.74,520.3,520.31,12219.0,521.61,521.74,520.3,520.31,12219.0
2023-07-14 10:30:00,520.28,521.42,519.8,520.25,17379.0,520.28,521.42,519.8,520.25,17379.0
2023-07-14 10:35:00,520.36,520.37,518.27,519.95,11581.0,520.36,520.37,518.27,519.95,11581.0
2023-07-14 10:40:00,519.66,520.14,519.39,519.53,9090.0,519.66,520.14,519.39,519.53,9090.0
2023-07-14 10:45:00,519.32,519.32,517.4,518.25,12788.0,519.32,519.32,517.4,518.25,12788.0
2023-07-14 10:50:00,518.25,519.26,517.91,518.84,13216.0,518.25,519.26,517.91,518.84,13216.0
2023-07-14 10:55:00,518.97,519.6,518.15,518.9,9540.0,518.97,519.6,518.15,518.9,9540.0
2023-07-14 11:00:00,518.9,519.9,518.76,519.66,8158.0,518.9,519.9,518.76,519.66,8158.0
2023-07-14 11:05:00,519.48,520.32,519.04,520.25,20023.0,519.48,520.32,519.04,520.25,20023.0
2023-07-14 11:10:00,520.12,520.86,519.71,520.28,7713.0,520.12,520.86,519.71,520.28,7713.0
2023-07-14 11:15:00,520.14,520.28,519.74,520.01,6760.0,520.14,520.28,519.74,520.01,6760.0
2023-07-14 11:20:00,519.91,520.86,519.85,520.65,11864.0,519.91,520.86,519.85,520.65,11864.0
2023-07-14 11:25:00,520.44,520.46,519.07,519.43,6057.0,520.44,520.46,519.07,519.43,6057.0
2023-07-14 11:30:00,519.44,520.43,519.37,520.24,13866.0,519.44,520.43,519.37,520.24,13866.0
2023-07-14 11:35:00,520.23,520.76,519.82,520.1,9172.0,520.23,520.76,519.82,520.1,9172.0
2023-07-14 11:40:00,519.96,520.08,518.86,519.02,10410.0,519.96,520.08,518.86,519.02,10410.0
2023-07-14 11:45:00,518.89,519.99,518.89,519.99,6863.0,518.89,519.99,518.89,519.99,6863.0
2023-07-14 11:50:00,519.76,520.65,519.48,520.31,9585.0,519.76,520.65,519.48,520.31,9585.0
2023-07-14 11:55:00,520.17,520.8,520.17,520.73,3150.0,520.17,520.8,520.17,520.73,3150.0
2023-07-14 12:00:00,520.74,520.8,520.13,520.13,9419.0,520.74,520.8,520.13,520.13,9419.0
2023-07-14 12:05:00,519.92,520.31,519.51,520.09,6664.0,519.92,520.31,519.51,520.09,6664.0
2023-07-14 12:10:00,520.15,520.35,519.53,519.56,6015.0,520.15,520.35,519.53,519.56,6015.0
2023-07-14 12:15:00,519.14,520.0,519.13,519.18,14223.0,519.14,520.0,519.13,519.18,14223.0
2023-07-14 12:20:00,519.57,519.98,518.9,518.9,16183.0,519.57,519.98,518.9,518.9,16183.0
2023-07-14 12:25:00,518.92,519.37,518.71,519.24,4718.0,518.92,519.37,518.71,519.24,4718.0
2023-07-14 12:30:00,519.22,520.12,518.97,519.84,11890.0,519.22,520.12,518.97,519.84,11890.0
2023-07-14 12:35:00,520.01,520.61,520.0,520.24,8369.0,520.01,520.61,520.0,520.24,8369.0
2023-07-14 12:40:00,520.15,520.16,519.5,519.54,3537.0,520.15,520.16,519.5,519.54,3537.0
2023-07-14 12:45:00,519.56,519.67,518.27,519.23,7498.0,519.56,519.67,518.27,519.23,7498.0
2023-07-14 12:50:00,519.37,519.38,518.7,518.92,6690.0,519.37,519.38,518.7,518.92,6690.0
2023-07-14 12:55:00,518.76,518.98,518.58,518.76,4685.0,518.76,518.98,518.58,518.76,4685.0
2023-07-14 13:00:00,518.96,518.96,518.07,518.22,7155.0,518.96,518.96,518.07,518.22,7155.0
2023-07-14 13:05:00,518.0,518.22,517.54,518.15,13280.0,518.0,518.22,517.54,518.15,13280.0
2023-07-14 13:10:00,518.14,518.38,517.3,518.36,14931.0,518.14,518.38,517.3,518.36,14931.0
2023-07-14 13:15:00,518.46,518.77,518.25,518.48,5869.0,518.46,518.77,518.25,518.48,5869.0
2023-07-14 13:20:00,518.47,519.09,518.19,518.7,5975.0,518.47,519.09,518.19,518.7,5975.0
2023-07-14 13:25:00,518.49,519.1,518.37,519.1,6456.0,518.49,519.1,518.37,519.1,6456.0
2023-07-14 13:30:00,519.1,519.3,518.59,519.12,10447.0,519.1,519.3,518.59,519.12,10447.0
2023-07-14 13:35:00,519.07,519.07,518.75,518.83,1897.0,519.07,519.07,518.75,518.83,1897.0
2023-07-14 13:40:00,519.0,519.04,518.63,518.63,6385.0,519.0,519.04,518.63,518.63,6385.0
2023-07-14 13:45:00,518.65,519.0,518.57,518.94,3709.0,518.65,519.0,518.57,518.94,3709.0
2023-07-14 13:50:00,518.99,519.0,518.56,518.71,2800.0,518.99,519.0,518.56,518.71,2800.0
2023-07-14 13:55:00,518.68,518.68,517.88,517.88,8417.0,518.68,518.68,517.88,517.88,8417.0
2023-07-14 14:00:00,518.01,518.52,517.88,518.15,4021.0,518.01,518.52,517.88,518.15,4021.0
2023-07-14 14:05:00,518.16,518.25,517.9,518.24,5564.0,518.16,518.25,517.9,518.24,5564.0
2023-07-14 14:10:00,518.12,518.43,517.89,518.26,4330.0,518.12,518.43,517.89,518.26,4330.0
2023-07-14 14:15:00,518.26,518.3,517.47,517.83,7398.0,518.26,518.3,517.47,517.83,7398.0
2023-07-14 14:20:00,517.86,517.94,517.0,517.47,13771.0,517.86,517.94,517.0,517.47,13771.0
2023-07-14 14:25:00,517.2,517.35,516.73,516.84,12624.0,517.2,517.35,516.73,516.84,12624.0
2023-07-14 14:30:00,516.98,517.0,516.25,516.94,6708.0,516.98,517.0,516.25,516.94,6708.0
2023-07-14 14:35:00,516.82,516.82,516.17,516.17,7117.0,516.82,516.82,516.17,516.17,7117.0
2023-07-14 14:40:00,516.43,516.95,516.28,516.41,18541.0,516.43,516.95,516.28,516.41,18541.0
2023-07-14 14:45:00,516.17,516.44,515.87,516.02,10530.0,516.17,516.44,515.87,516.02,10530.0
2023-07-14 14:50:00,516.12,516.36,515.62,515.83,13061.0,516.12,516.36,515.62,515.83,13061.0
2023-07-14 14:55:00,515.83,515.83,514.21,514.43,15655.0,515.83,515.83,514.21,514.43,15655.0
2023-07-14 15:00:00,514.39,514.55,513.04,513.21,28441.0,514.39,514.55,513.04,513.21,28441.0
2023-07-14 15:05:00,513.19,513.57,512.75,513.47,19226.0,513.19,513.57,512.75,513.47,19226.0
2023-07-14 15:10:00,513.39,513.41,512.67,513.08,15589.0,513.39,513.41,512.67,513.08,15589.0
2023-07-14 15:15:00,513.08,514.0,513.0,513.75,16844.0,513.08,514.0,513.0,513.75,16844.0
2023-07-14 15:20:00,513.91,514.05,512.84,512.92,20387.0,513.91,514.05,512.84,512.92,20387.0
2023-07-14 15:25:00,512.92,514.25,512.74,514.25,14591.0,512.92,514.25,512.74,514.25,14591.0
2023-07-14 15:30:00,514.27,514.83,514.0,514.76,11430.0,514.27,514.83,514.0,514.76,11430.0
2023-07-14 15:35:00,514.73,514.75,513.97,514.11,7239.0,514.73,514.75,513.97,514.11,7239.0
2023-07-14 15:40:00,514.02,514.71,514.0,514.13,14546.0,514.02,514.71,514.0,514.13,14546.0
2023-07-14 15:45:00,514.22,514.68,514.06,514.23,15182.0,514.22,514.68,514.06,514.23,15182.0
2023-07-14 15:50:00,514.2,515.13,513.9,514.83,32253.0,514.2,515.13,513.9,514.83,32253.0
2023-07-14 15:55:00,514.62,515.1,513.9,514.83,65729.0,514.62,515.1,513.9,514.83,65729.0
2023-07-17 09:30:00,513.0,515.31,512.38,514.25,89116.0,513.0,515.31,512.38,514.25,89116.0
2023-07-17 09:35:00,514.5,518.0,514.22,518.0,37538.0,514.5,518.0,514.22,518.0,37538.0
2023-07-17 09:40:00,518.58,518.97,517.01,517.37,32585.0,518.58,518.97,517.01,517.37,32585.0
2023-07-17 09:45:00,517.28,517.28,515.37,516.84,24201.0,517.28,517.28,515.37,516.84,24201.0
2023-07-17 09:50:00,516.64,518.14,516.0,517.44,50026.0,516.64,518.14,516.0,517.44,50026.0
2023-07-17 09:55:00,517.41,517.8,516.68,517.35,28387.0,517.41,517.8,516.68,517.35,28387.0
2023-07-17 10:00:00,517.36,517.63,516.02,517.15,41676.0,517.36,517.63,516.02,517.15,41676.0
2023-07-17 10:05:00,517.17,517.24,516.41,516.8,7291.0,517.17,517.24,516.41,516.8,7291.0
2023-07-17 10:10:00,516.75,516.95,515.6,516.14,18658.0,516.75,516.95,515.6,516.14,18658.0
2023-07-17 10:15:00,516.14,517.8,516.02,517.62,16606.0,516.14,517.8,516.02,517.62,16606.0
2023-07-17 10:20:00,517.39,518.08,516.61,516.62,60470.0,517.39,518.08,516.61,516.62,60470.0
2023-07-17 10:25:00,516.65,517.48,516.38,517.26,15891.0,516.65,517.48,516.38,517.26,15891.0
2023-07-17 10:30:00,517.47,517.47,516.48,516.67,9169.0,517.47,517.47,516.48,516.67,9169.0
2023-07-17 10:35:00,516.44,517.39,516.44,516.92,10187.0,516.44,517.39,516.44,516.92,10187.0
2023-07-17 10:40:00,516.92,516.92,516.25,516.58,6178.0,516.92,516.92,516.25,516.58,6178.0
2023-07-17 10:45:00,516.72,517.04,516.18,516.76,8162.0,516.72,517.04,516.18,516.76,8162.0
2023-07-17 10:50:00,516.99,517.76,516.8,517.4,27352.0,516.99,517.76,516.8,517.4,27352.0
2023-07-17 10:55:00,517.21,517.21,516.25,516.87,14654.0,517.21,517.21,516.25,516.87,14654.0
2023-07-17 11:00:00,517.1,517.28,516.39,516.67,9972.0,517.1,517.28,516.39,516.67,9972.0
2023-07-17 11:05:00,516.59,517.99,516.58,517.99,11987.0,516.59,517.99,516.58,517.99,11987.0
2023-07-17 11:10:00,518.06,518.23,516.71,518.23,25121.0,518.06,518.23,516.71,518.23,25121.0
2023-07-17 11:15:00,518.13,518.54,517.75,518.3,13899.0,518.13,518.54,517.75,518.3,13899.0
2023-07-17 11:20:00,518.32,518.51,518.03,518.43,6741.0,518.32,518.51,518.03,518.43,6741.0
2023-07-17 11:25:00,518.46,519.72,518.4,519.72,48017.0,518.46,519.72,518.4,519.72,48017.0
2023-07-17 11:30:00,519.73,519.79,518.74,519.33,12121.0,519.73,519.79,518.74,519.33,12121.0
2023-07-17 11:35:00,519.33,519.43,519.1,519.32,10104.0,519.33,519.43,519.1,519.32,10104.0
2023-07-17 11:40:00,519.42,520.96,519.31,520.96,22656.0,519.42,520.96,519.31,520.96,22656.0
2023-07-17 11:45:00,521.0,521.01,520.1,520.33,9793.0,521.0,521.01,520.1,520.33,9793.0
2023-07-17 11:50:00,520.43,520.97,520.02,520.02,12989.0,520.43,520.97,520.02,520.02,12989.0
2023-07-17 11:55:00,520.09,520.76,520.02,520.65,5594.0,520.09,520.76,520.02,520.65,5594.0
2023-07-17 12:00:00,520.52,520.74,519.68,519.68,12021.0,520.52,520.74,519.68,519.68,12021.0
2023-07-17 12:05:00,519.83,519.87,519.17,519.31,9074.0,519.83,519.87,519.17,519.31,9074.0
2023-07-17 12:10:00,519.46,520.53,519.41,520.53,8118.0,519.46,520.53,519.41,520.53,8118.0
2023-07-17 12:15:00,520.37,520.53,520.17,520.21,4921.0,520.37,520.53,520.17,520.21,4921.0
2023-07-17 12:20:00,520.22,520.22,519.39,519.76,9319.0,520.22,520.22,519.39,519.76,9319.0
2023-07-17 12:25:00,519.83,519.83,518.85,519.39,13750.0,519.83,519.83,518.85,519.39,13750.0
2023-07-17 12:30:00,519.35,519.56,518.74,518.75,4960.0,519.35,519.56,518.74,518.75,4960.0
2023-07-17 12:35:00,518.82,519.13,518.27,518.96,5496.0,518.82,519.13,518.27,518.96,5496.0
2023-07-17 12:40:00,519.22,519.4,518.98,519.27,41310.0,519.22,519.4,518.98,519.27,41310.0
2023-07-17 12:45:00,519.47,520.15,519.42,520.13,6394.0,519.47,520.15,519.42,520.13,6394.0
2023-07-17 12:50:00,519.99,520.42,519.94,520.08,41429.0,519.99,520.42,519.94,520.08,41429.0
2023-07-17 12:55:00,520.14,520.27,519.77,520.16,5894.0,520.14,520.27,519.77,520.16,5894.0
2023-07-17 13:00:00,520.15,520.16,519.44,519.63,5433.0,520.15,520.16,519.44,519.63,5433.0
2023-07-17 13:05:00,519.63,519.63,519.04,519.17,7002.0,519.63,519.63,519.04,519.17,7002.0
2023-07-17 13:10:00,519.33,519.83,519.27,519.4,5083.0,519.33,519.83,519.27,519.4,5083.0
2023-07-17 13:15:00,519.45,519.45,519.07,519.07,3575.0,519.45,519.45,519.07,519.07,3575.0
2023-07-17 13:20:00,519.07,519.48,518.95,519.11,8749.0,519.07,519.48,518.95,519.11,8749.0
2023-07-17 13:25:00,518.99,518.99,518.42,518.88,5184.0,518.99,518.99,518.42,518.88,5184.0
2023-07-17 13:30:00,518.99,519.54,518.95,519.11,9406.0,518.99,519.54,518.95,519.11,9406.0
2023-07-17 13:35:00,519.1,519.43,518.92,519.13,12242.0,519.1,519.43,518.92,519.13,12242.0
2023-07-17 13:40:00,519.09,519.64,518.97,519.32,6503.0,519.09,519.64,518.97,519.32,6503.0
2023-07-17 13:45:00,519.45,520.2,519.29,520.2,3544.0,519.45,520.2,519.29,520.2,3544.0
2023-07-17 13:50:00,520.32,520.33,519.6,519.71,6105.0,520.32,520.33,519.6,519.71,6105.0
2023-07-17 13:55:00,519.74,520.14,519.55,520.06,5980.0,519.74,520.14,519.55,520.06,5980.0
2023-07-17 14:00:00,520.06,520.06,519.56,519.67,3765.0,520.06,520.06,519.56,519.67,3765.0
2023-07-17 14:05:00,519.59,519.66,519.16,519.47,7851.0,519.59,519.66,519.16,519.47,7851.0
2023-07-17 14:10:00,519.35,519.67,519.27,519.42,5752.0,519.35,519.67,519.27,519.42,5752.0
2023-07-17 14:15:00,519.43,519.53,519.0,519.52,8872.0,519.43,519.53,519.0,519.52,8872.0
2023-07-17 14:20:00,519.55,519.72,519.29,519.68,7495.0,519.55,519.72,519.29,519.68,7495.0
2023-07-17 14:25:00,519.71,519.84,519.2,519.84,5894.0,519.71,519.84,519.2,519.84,5894.0
2023-07-17 14:30:00,519.69,519.87,519.37,519.59,14252.0,519.69,519.87,519.37,519.59,14252.0
2023-07-17 14:35:00,519.4,519.89,519.29,519.89,7366.0,519.4,519.89,519.29,519.89,7366.0
2023-07-17 14:40:00,519.59,519.59,519.26,519.5,4572.0,519.59,519.59,519.26,519.5,4572.0
2023-07-17 14:45:00,519.33,519.48,518.91,519.43,8961.0,519.33,519.48,518.91,519.43,8961.0
2023-07-17 14:50:00,519.45,519.91,519.45,519.82,4565.0,519.45,519.91,519.45,519.82,4565.0
2023-07-17 14:55:00,519.89,520.24,519.79,519.96,12582.0,519.89,520.24,519.79,519.96,12582.0
2023-07-17 15:00:00,519.94,520.75,519.8,520.73,11051.0,519.94,520.75,519.8,520.73,11051.0
2023-07-17 15:05:00,520.63,520.68,520.24,520.27,6597.0,520.63,520.68,520.24,520.27,6597.0
2023-07-17 15:10:00,520.32,520.66,520.12,520.52,6612.0,520.32,520.66,520.12,520.52,6612.0
2023-07-17 15:15:00,520.52,521.62,520.46,521.23,16798.0,520.52,521.62,520.46,521.23,16798.0
2023-07-17 15:20:00,521.32,521.59,520.66,520.89,10119.0,521.32,521.59,520.66,520.89,10119.0
2023-07-17 15:25:00,520.88,521.39,520.78,521.32,12532.0,520.88,521.39,520.78,521.32,12532.0
2023-07-17 15:30:00,521.22,521.24,520.55,520.71,14347.0,521.22,521.24,520.55,520.71,14347.0
2023-07-17 15:35:00,520.67,521.0,520.17,520.93,13083.0,520.67,521.0,520.17,520.93,13083.0
2023-07-17 15:40:00,520.87,521.52,520.86,521.23,26844.0,520.87,521.52,520.86,521.23,26844.0
2023-07-17 15:45:00,521.38,521.55,521.11,521.4,17926.0,521.38,521.55,521.11,521.4,17926.0
2023-07-17 15:50:00,521.35,522.69,520.97,522.58,45583.0,521.35,522.69,520.97,522.58,45583.0
2023-07-17 15:55:00,522.42,522.58,521.58,522.1,109292.0,522.42,522.58,521.58,522.1,109292.0
2023-07-18 09:30:00,519.64,521.88,519.26,520.0,75526.0,519.64,521.88,519.26,520.0,75526.0
2023-07-18 09:35:00,520.15,520.59,518.56,519.05,34729.0,520.15,520.59,518.56,519.05,34729.0
2023-07-18 09:40:00,518.96,520.2,518.83,519.47,14729.0,518.96,520.2,518.83,519.47,14729.0
2023-07-18 09:45:00,519.47,520.35,518.95,519.06,22954.0,519.47,520.35,518.95,519.06,22954.0
2023-07-18 09:50:00,519.12,519.39,518.14,518.92,22752.0,519.12,519.39,518.14,518.92,22752.0
2023-07-18 09:55:00,518.9,520.77,518.58,520.77,17357.0,518.9,520.77,518.58,520.77,17357.0
2023-07-18 10:00:00,520.53,520.78,518.3,518.3,22127.0,520.53,520.78,518.3,518.3,22127.0
2023-07-18 10:05:00,518.32,518.58,517.44,517.57,25981.0,518.32,518.58,517.44,517.57,25981.0
2023-07-18 10:10:00,517.43,518.62,517.43,517.64,9334.0,517.43,518.62,517.43,517.64,9334.0
2023-07-18 10:15:00,517.73,518.88,517.37,518.88,13705.0,517.73,518.88,517.37,518.88,13705.0
2023-07-18 10:20:00,518.87,518.9,517.81,518.38,14080.0,518.87,518.9,517.81,518.38,14080.0
2023-07-18 10:25:00,518.28,519.12,517.92,518.61,12021.0,518.28,519.12,517.92,518.61,12021.0
2023-07-18 10:30:00,518.35,518.69,517.79,518.05,11671.0,518.35,518.69,517.79,518.05,11671.0
2023-07-18 10:35:00,518.02,518.85,517.91,518.24,9575.0,518.02,518.85,517.91,518.24,9575.0
2023-07-18 10:40:00,518.35,518.88,518.05,518.05,17484.0,518.35,518.88,518.05,518.05,17484.0
2023-07-18 10:45:00,517.94,519.64,517.94,519.55,27048.0,517.94,519.64,517.94,519.55,27048.0
2023-07-18 10:50:00,519.47,519.78,518.41,518.74,14086.0,519.47,519.78,518.41,518.74,14086.0
2023-07-18 10:55:00,518.61,518.92,518.22,518.41,6719.0,518.61,518.92,518.22,518.41,6719.0
2023-07-18 11:00:00,518.57,518.97,518.01,518.97,30606.0,518.57,518.97,518.01,518.97,30606.0
2023-07-18 11:05:00,518.79,519.8,518.45,519.63,20134.0,518.79,519.8,518.45,519.63,20134.0
2023-07-18 11:10:00,519.75,519.95,519.15,519.2,12554.0,519.75,519.95,519.15,519.2,12554.0
2023-07-18 11:15:00,519.42,519.88,519.25,519.47,5850.0,519.42,519.88,519.25,519.47,5850.0
2023-07-18 11:20:00,519.35,519.41,518.21,518.83,45510.0,519.35,519.41,518.21,518.83,45510.0
2023-07-18 11:25:00,518.84,518.92,518.12,518.19,10550.0,518.84,518.92,518.12,518.19,10550.0
2023-07-18 11:30:00,518.2,519.22,518.08,519.22,17765.0,518.2,519.22,518.08,519.22,17765.0
2023-07-18 11:35:00,519.01,520.55,518.95,520.22,40610.0,519.01,520.55,518.95,520.22,40610.0
2023-07-18 11:40:00,520.19,523.21,520.18,522.14,44860.0,520.19,523.21,520.18,522.14,44860.0
2023-07-18 11:45:00,522.03,523.51,521.8,523.5,24718.0,522.03,523.51,521.8,523.5,24718.0
2023-07-18 11:50:00,523.48,523.89,522.68,522.8,22358.0,523.48,523.89,522.68,522.8,22358.0
2023-07-18 11:55:00,522.68,522.68,521.32,522.32,17779.0,522.68,522.68,521.32,522.32,17779.0
2023-07-18 12:00:00,522.32,523.48,521.63,522.79,20435.0,522.32,523.48,521.63,522.79,20435.0
2023-07-18 12:05:00,523.04,523.6,522.77,523.54,16319.0,523.04,523.6,522.77,523.54,16319.0
2023-07-18 12:10:00,523.46,524.39,523.17,523.33,30616.0,523.46,524.39,523.17,523.33,30616.0
2023-07-18 12:15:00,523.34,524.03,522.98,523.48,21596.0,523.34,524.03,522.98,523.48,21596.0
2023-07-18 12:20:00,523.65,524.38,523.35,523.42,23359.0,523.65,524.38,523.35,523.42,23359.0
2023-07-18 12:25:00,523.58,526.72,523.58,526.05,39845.0,523.58,526.72,523.58,526.05,39845.0
2023-07-18 12:30:00,526.05,527.15,525.58,527.09,27819.0,526.05,527.15,525.58,527.09,27819.0
2023-07-18 12:35:00,527.1,527.46,526.59,527.1,31984.0,527.1,527.46,526.59,527.1,31984.0
2023-07-18 12:40:00,527.09,527.33,526.15,526.93,32739.0,527.09,527.33,526.15,526.93,32739.0
2023-07-18 12:45:00,526.78,526.83,524.6,525.27,19681.0,526.78,526.83,524.6,525.27,19681.0
2023-07-18 12:50:00,525.17,525.64,524.72,524.87,12250.0,525.17,525.64,524.72,524.87,12250.0
2023-07-18 12:55:00,525.0,525.76,524.82,525.75,14319.0,525.0,525.76,524.82,525.75,14319.0
2023-07-18 13:00:00,525.73,526.92,525.67,526.4,11578.0,525.73,526.92,525.67,526.4,11578.0
2023-07-18 13:05:00,526.4,526.88,526.31,526.54,14527.0,526.4,526.88,526.31,526.54,14527.0
2023-07-18 13:10:00,526.55,527.29,526.2,527.28,9375.0,526.55,527.29,526.2,527.28,9375.0
2023-07-18 13:15:00,527.28,527.59,527.04,527.42,17895.0,527.28,527.59,527.04,527.42,17895.0
2023-07-18 13:20:00,527.41,527.64,526.72,527.19,16141.0,527.41,527.64,526.72,527.19,16141.0
2023-07-18 13:25:00,527.24,528.59,527.22,528.59,18754.0,527.24,528.59,527.22,528.59,18754.0
2023-07-18 13:30:00,528.37,529.31,527.79,529.25,29535.0,528.37,529.31,527.79,529.25,29535.0
2023-07-18 13:35:00,529.32,529.61,528.85,529.36,31974.0,529.32,529.61,528.85,529.36,31974.0
2023-07-18 13:40:00,529.5,530.12,529.38,529.95,22867.0,529.5,530.12,529.38,529.95,22867.0
2023-07-18 13:45:00,529.95,530.2,529.29,529.98,17805.0,529.95,530.2,529.29,529.98,17805.0
2023-07-18 13:50:00,530.0,530.6,529.93,530.56,18365.0,530.0,530.6,529.93,530.56,18365.0
2023-07-18 13:55:00,530.6,531.98,530.38,531.79,29892.0,530.6,531.98,530.38,531.79,29892.0
2023-07-18 14:00:00,531.83,533.0,531.7,532.98,22029.0,531.83,533.0,531.7,532.98,22029.0
2023-07-18 14:05:00,532.71,533.52,532.34,532.52,35093.0,532.71,533.52,532.34,532.52,35093.0
2023-07-18 14:10:00,532.49,533.36,532.33,533.14,17876.0,532.49,533.36,532.33,533.14,17876.0
2023-07-18 14:15:00,533.2,533.4,532.11,532.3,23095.0,533.2,533.4,532.11,532.3,23095.0
2023-07-18 14:20:00,532.42,534.72,532.38,534.69,24133.0,532.42,534.72,532.38,534.69,24133.0
2023-07-18 14:25:00,534.58,534.67,533.9,534.6,20979.0,534.58,534.67,533.9,534.6,20979.0
2023-07-18 14:30:00,534.64,534.95,534.39,534.87,17502.0,534.64,534.95,534.39,534.87,17502.0
2023-07-18 14:35:00,534.79,535.05,534.57,534.99,20419.0,534.79,535.05,534.57,534.99,20419.0
2023-07-18 14:40:00,534.95,534.95,533.69,533.74,36534.0,534.95,534.95,533.69,533.74,36534.0
2023-07-18 14:45:00,533.69,534.05,533.36,533.53,37404.0,533.69,534.05,533.36,533.53,37404.0
2023-07-18 14:50:00,533.54,533.58,532.5,532.9,34066.0,533.54,533.58,532.5,532.9,34066.0
2023-07-18 14:55:00,532.91,532.93,532.52,532.82,17286.0,532.91,532.93,532.52,532.82,17286.0
2023-07-18 15:00:00,532.85,533.44,532.37,532.64,22483.0,532.85,533.44,532.37,532.64,22483.0
2023-07-18 15:05:00,532.6,534.01,532.58,533.27,23655.0,532.6,534.01,532.58,533.27,23655.0
2023-07-18 15:10:00,533.22,534.9,533.18,534.9,18360.0,533.22,534.9,533.18,534.9,18360.0
2023-07-18 15:15:00,535.02,535.13,533.79,534.01,29727.0,535.02,535.13,533.79,534.01,29727.0
2023-07-18 15:20:00,534.14,534.22,533.21,534.22,28971.0,534.14,534.22,533.21,534.22,28971.0
2023-07-18 15:25:00,534.15,534.39,533.33,533.71,25563.0,534.15,534.39,533.33,533.71,25563.0
2023-07-18 15:30:00,533.7,533.97,532.19,532.91,38598.0,533.7,533.97,532.19,532.91,38598.0
2023-07-18 15:35:00,532.89,533.91,532.57,533.46,34630.0,532.89,533.91,532.57,533.46,34630.0
2023-07-18 15:40:00,533.39,534.11,533.26,533.67,35994.0,533.39,534.11,533.26,533.67,35994.0
2023-07-18 15:45:00,533.68,535.13,533.33,534.43,59990.0,533.68,535.13,533.33,534.43,59990.0
2023-07-18 15:50:00,534.33,534.91,532.72,532.82,94757.0,534.33,534.91,532.72,532.82,94757.0
2023-07-18 15:55:00,532.79,532.81,531.97,532.22,169131.0,532.79,532.81,531.97,532.22,169131.0
2023-07-19 09:30:00,534.48,536.59,533.06,535.03,112677.0,534.48,536.59,533.06,535.03,112677.0
2023-07-19 09:35:00,535.06,537.5,534.67,537.27,48965.0,535.06,537.5,534.67,537.27,48965.0
2023-07-19 09:40:00,537.36,539.0,536.64,537.76,32615.0,537.36,539.0,536.64,537.76,32615.0
2023-07-19 09:45:00,537.3,537.3,534.56,534.56,50368.0,537.3,537.3,534.56,534.56,50368.0
2023-07-19 09:50:00,534.83,535.67,534.34,535.28,33432.0,534.83,535.67,534.34,535.28,33432.0
2023-07-19 09:55:00,535.04,535.7,533.56,535.7,38923.0,535.04,535.7,533.56,535.7,38923.0
2023-07-19 10:00:00,535.61,535.74,534.0,534.47,30552.0,535.61,535.74,534.0,534.47,30552.0
2023-07-19 10:05:00,534.34,534.6,532.56,532.85,23699.0,534.34,534.6,532.56,532.85,23699.0
2023-07-19 10:10:00,532.96,533.15,531.31,531.51,22737.0,532.96,533.15,531.31,531.51,22737.0
2023-07-19 10:15:00,531.54,531.64,530.16,531.12,26703.0,531.54,531.64,530.16,531.12,26703.0
2023-07-19 10:20:00,531.09,532.2,530.62,532.0,23819.0,531.09,532.2,530.62,532.0,23819.0
2023-07-19 10:25:00,531.97,531.97,529.65,529.94,19260.0,531.97,531.97,529.65,529.94,19260.0
2023-07-19 10:30:00,529.78,531.79,529.21,531.75,41303.0,529.78,531.79,529.21,531.75,41303.0
2023-07-19 10:35:00,531.62,531.82,531.0,531.58,33803.0,531.62,531.82,531.0,531.58,33803.0
2023-07-19 10:40:00,531.57,533.34,531.57,532.84,24704.0,531.57,533.34,531.57,532.84,24704.0
2023-07-19 10:45:00,532.69,532.93,531.25,531.34,28955.0,532.69,532.93,531.25,531.34,28955.0
2023-07-19 10:50:00,531.54,532.82,530.82,530.82,20817.0,531.54,532.82,530.82,530.82,20817.0
2023-07-19 10:55:00,530.35,532.5,529.7,532.37,20388.0,530.35,532.5,529.7,532.37,20388.0
2023-07-19 11:00:00,532.37,532.37,531.2,531.21,13467.0,532.37,532.37,531.2,531.21,13467.0
2023-07-19 11:05:00,531.32,532.45,531.31,532.45,12954.0,531.32,532.45,531.31,532.45,12954.0
2023-07-19 11:10:00,532.38,533.1,532.38,532.65,14097.0,532.38,533.1,532.38,532.65,14097.0
2023-07-19 11:15:00,532.75,533.26,532.7,532.85,12816.0,532.75,533.26,532.7,532.85,12816.0
2023-07-19 11:20:00,532.68,532.95,531.96,532.45,19563.0,532.68,532.95,531.96,532.45,19563.0
2023-07-19 11:25:00,532.34,532.6,531.98,532.11,10419.0,532.34,532.6,531.98,532.11,10419.0
2023-07-19 11:30:00,532.1,532.44,531.89,532.29,14295.0,532.1,532.44,531.89,532.29,14295.0
2023-07-19 11:35:00,532.28,533.01,531.95,532.52,18244.0,532.28,533.01,531.95,532.52,18244.0
2023-07-19 11:40:00,532.34,533.05,531.72,532.24,13479.0,532.34,533.05,531.72,532.24,13479.0
2023-07-19 11:45:00,532.23,533.36,532.21,533.35,21056.0,532.23,533.36,532.21,533.35,21056.0
2023-07-19 11:50:00,533.35,534.75,533.35,534.68,19858.0,533.35,534.75,533.35,534.68,19858.0
2023-07-19 11:55:00,534.62,534.69,533.2,533.8,17528.0,534.62,534.69,533.2,533.8,17528.0
2023-07-19 12:00:00,533.68,534.66,533.53,533.61,20922.0,533.68,534.66,533.53,533.61,20922.0
2023-07-19 12:05:00,533.41,535.31,533.41,534.24,25439.0,533.41,535.31,533.41,534.24,25439.0
2023-07-19 12:10:00,534.39,534.68,533.46,533.87,15748.0,534.39,534.68,533.46,533.87,15748.0
2023-07-19 12:15:00,533.87,533.87,532.86,533.5,26073.0,533.87,533.87,532.86,533.5,26073.0
2023-07-19 12:20:00,533.58,534.04,533.16,533.51,45458.0,533.58,534.04,533.16,533.51,45458.0
2023-07-19 12:25:00,533.44,533.44,531.19,531.19,36663.0,533.44,533.44,531.19,531.19,36663.0
2023-07-19 12:30:00,531.19,531.91,530.44,531.72,24217.0,531.19,531.91,530.44,531.72,24217.0
2023-07-19 12:35:00,531.72,531.72,530.94,530.94,14931.0,531.72,531.72,530.94,530.94,14931.0
2023-07-19 12:40:00,530.97,532.14,530.83,531.48,20500.0,530.97,532.14,530.83,531.48,20500.0
2023-07-19 12:45:00,531.47,532.07,531.16,531.71,34151.0,531.47,532.07,531.16,531.71,34151.0
2023-07-19 12:50:00,531.26,532.01,530.94,532.01,21272.0,531.26,532.01,530.94,532.01,21272.0
2023-07-19 12:55:00,532.0,532.04,531.39,531.94,10622.0,532.0,532.04,531.39,531.94,10622.0
2023-07-19 13:00:00,531.93,532.11,530.82,530.83,16722.0,531.93,532.11,530.82,530.83,16722.0
2023-07-19 13:05:00,530.66,530.67,528.52,528.88,35220.0,530.66,530.67,528.52,528.88,35220.0
2023-07-19 13:10:00,528.82,529.49,528.79,529.23,11049.0,528.82,529.49,528.79,529.23,11049.0
2023-07-19 13:15:00,529.18,529.42,528.46,528.61,10625.0,529.18,529.42,528.46,528.61,10625.0
2023-07-19 13:20:00,528.62,529.58,528.6,529.58,12224.0,528.62,529.58,528.6,529.58,12224.0
2023-07-19 13:25:00,529.58,530.28,529.42,529.97,24235.0,529.58,530.28,529.42,529.97,24235.0
2023-07-19 13:30:00,529.97,530.55,529.3,529.3,25811.0,529.97,530.55,529.3,529.3,25811.0
2023-07-19 13:35:00,529.29,529.43,528.73,528.74,31220.0,529.29,529.43,528.73,528.74,31220.0
2023-07-19 13:40:00,528.81,531.03,528.71,530.57,20128.0,528.81,531.03,528.71,530.57,20128.0
2023-07-19 13:45:00,530.79,531.37,530.75,530.82,22952.0,530.79,531.37,530.75,530.82,22952.0
2023-07-19 13:50:00,530.95,531.37,530.54,530.65,15903.0,530.95,531.37,530.54,530.65,15903.0
2023-07-19 13:55:00,530.56,530.69,529.57,529.81,32615.0,530.56,530.69,529.57,529.81,32615.0
2023-07-19 14:00:00,529.93,530.54,529.68,529.9,11282.0,529.93,530.54,529.68,529.9,11282.0
2023-07-19 14:05:00,530.05,530.07,527.87,528.06,22143.0,530.05,530.07,527.87,528.06,22143.0
2023-07-19 14:10:00,527.87,528.23,527.45,527.54,22807.0,527.87,528.23,527.45,527.54,22807.0
2023-07-19 14:15:00,527.54,527.69,527.07,527.07,12725.0,527.54,527.69,527.07,527.07,12725.0
2023-07-19 14:20:00,527.18,527.56,526.65,526.75,12479.0,527.18,527.56,526.65,526.75,12479.0
2023-07-19 14:25:00,526.76,527.2,526.48,526.67,20640.0,526.76,527.2,526.48,526.67,20640.0
2023-07-19 14:30:00,526.55,527.91,526.47,527.91,25140.0,526.55,527.91,526.47,527.91,25140.0
2023-07-19 14:35:00,527.78,528.8,527.53,528.25,12981.0,527.78,528.8,527.53,528.25,12981.0
2023-07-19 14:40:00,528.31,528.52,527.74,528.0,14275.0,528.31,528.52,527.74,528.0,14275.0
2023-07-19 14:45:00,528.09,528.09,527.09,527.68,11564.0,528.09,528.09,527.09,527.68,11564.0
2023-07-19 14:50:00,527.68,527.91,526.98,526.99,10344.0,527.68,527.91,526.98,526.99,10344.0
2023-07-19 14:55:00,527.12,527.24,526.5,526.56,25886.0,527.12,527.24,526.5,526.56,25886.0
2023-07-19 15:00:00,526.6,527.73,526.53,527.69,17736.0,526.6,527.73,526.53,527.69,17736.0
2023-07-19 15:05:00,527.73,528.07,527.3,527.68,12138.0,527.73,528.07,527.3,527.68,12138.0
2023-07-19 15:10:00,527.58,527.95,527.52,527.77,14829.0,527.58,527.95,527.52,527.77,14829.0
2023-07-19 15:15:00,527.78,527.78,527.22,527.48,31664.0,527.78,527.78,527.22,527.48,31664.0
2023-07-19 15:20:00,527.5,528.07,527.46,528.07,14645.0,527.5,528.07,527.46,528.07,14645.0
2023-07-19 15:25:00,528.08,528.25,527.92,527.99,14576.0,528.08,528.25,527.92,527.99,14576.0
2023-07-19 15:30:00,527.91,527.99,526.63,526.69,19609.0,527.91,527.99,526.63,526.69,19609.0
2023-07-19 15:35:00,526.67,526.8,526.06,526.64,25406.0,526.67,526.8,526.06,526.64,25406.0
2023-07-19 15:40:00,526.75,527.04,526.35,526.42,15882.0,526.75,527.04,526.35,526.42,15882.0
2023-07-19 15:45:00,526.32,526.91,526.31,526.55,21469.0,526.32,526.91,526.31,526.55,21469.0
2023-07-19 15:50:00,526.61,528.2,526.61,527.55,36688.0,526.61,528.2,526.61,527.55,36688.0
2023-07-19 15:55:00,527.7,527.82,526.85,527.11,56147.0,527.7,527.82,526.85,527.11,56147.0
2023-07-20 09:30:00,522.03,526.24,521.85,525.89,100268.0,522.03,526.24,521.85,525.89,100268.0
2023-07-20 09:35:00,525.85,525.9,524.54,525.1,25474.0,525.85,525.9,524.54,525.1,25474.0
2023-07-20 09:40:00,524.9,527.9,524.89,527.73,33348.0,524.9,527.9,524.89,527.73,33348.0
2023-07-20 09:45:00,527.81,528.31,527.17,527.17,19777.0,527.81,528.31,527.17,527.17,19777.0
2023-07-20 09:50:00,526.8,526.85,524.79,525.18,21508.0,526.8,526.85,524.79,525.18,21508.0
2023-07-20 09:55:00,524.85,525.7,524.55,524.98,10424.0,524.85,525.7,524.55,524.98,10424.0
2023-07-20 10:00:00,525.14,525.56,523.73,524.11,21283.0,525.14,525.56,523.73,524.11,21283.0
2023-07-20 10:05:00,524.1,524.53,523.12,523.57,15288.0,524.1,524.53,523.12,523.57,15288.0
2023-07-20 10:10:00,523.46,524.36,523.21,523.87,17418.0,523.46,524.36,523.21,523.87,17418.0
2023-07-20 10:15:00,523.71,523.98,522.25,522.38,14369.0,523.71,523.98,522.25,522.38,14369.0
2023-07-20 10:20:00,522.0,522.76,521.78,521.84,14171.0,522.0,522.76,521.78,521.84,14171.0
2023-07-20 10:25:00,521.75,522.04,520.84,521.46,23001.0,521.75,522.04,520.84,521.46,23001.0
2023-07-20 10:30:00,521.31,521.5,518.84,519.32,20604.0,521.31,521.5,518.84,519.32,20604.0
2023-07-20 10:35:00,519.46,519.92,518.84,519.2,43787.0,519.46,519.92,518.84,519.2,43787.0
2023-07-20 10:40:00,519.25,519.66,518.6,519.13,35918.0,519.25,519.66,518.6,519.13,35918.0
2023-07-20 10:45:00,519.1,520.17,518.6,519.9,18757.0,519.1,520.17,518.6,519.9,18757.0
2023-07-20 10:50:00,519.79,520.54,519.66,519.91,10230.0,519.79,520.54,519.66,519.91,10230.0
2023-07-20 10:55:00,520.02,520.02,518.7,519.33,21466.0,520.02,520.02,518.7,519.33,21466.0
2023-07-20 11:00:00,519.44,519.64,519.16,519.55,5860.0,519.44,519.64,519.16,519.55,5860.0
2023-07-20 11:05:00,519.72,519.86,518.88,518.89,16620.0,519.72,519.86,518.88,518.89,16620.0
2023-07-20 11:10:00,518.93,519.92,518.75,519.45,19649.0,518.93,519.92,518.75,519.45,19649.0
2023-07-20 11:15:00,519.69,520.1,518.73,519.0,19116.0,519.69,520.1,518.73,519.0,19116.0
2023-07-20 11:20:00,518.9,519.16,517.53,517.53,27260.0,518.9,519.16,517.53,517.53,27260.0
2023-07-20 11:25:00,517.68,519.21,517.61,518.84,16847.0,517.68,519.21,517.61,518.84,16847.0
2023-07-20 11:30:00,518.69,519.78,518.69,519.19,26105.0,518.69,519.78,518.69,519.19,26105.0
2023-07-20 11:35:00,519.19,519.66,519.11,519.57,19455.0,519.19,519.66,519.11,519.57,19455.0
2023-07-20 11:40:00,519.29,519.63,518.8,519.44,17594.0,519.29,519.63,518.8,519.44,17594.0
2023-07-20 11:45:00,519.27,519.3,518.73,518.82,20057.0,519.27,519.3,518.73,518.82,20057.0
2023-07-20 11:50:00,518.75,519.02,518.39,518.54,16765.0,518.75,519.02,518.39,518.54,16765.0
2023-07-20 11:55:00,518.41,518.51,517.86,518.1,16622.0,518.41,518.51,517.86,518.1,16622.0
2023-07-20 12:00:00,517.96,518.59,517.27,518.5,23659.0,517.96,518.59,517.27,518.5,23659.0
2023-07-20 12:05:00,518.43,518.43,518.04,518.29,11355.0,518.43,518.43,518.04,518.29,11355.0
2023-07-20 12:10:00,518.26,518.67,518.09,518.4,18495.0,518.26,518.67,518.09,518.4,18495.0
2023-07-20 12:15:00,518.34,518.81,517.72,517.72,28055.0,518.34,518.81,517.72,517.72,28055.0
2023-07-20 12:20:00,517.76,518.16,517.34,517.65,19892.0,517.76,518.16,517.34,517.65,19892.0
2023-07-20 12:25:00,517.65,517.81,516.89,517.52,16268.0,517.65,517.81,516.89,517.52,16268.0
2023-07-20 12:30:00,517.56,517.6,515.71,515.84,18551.0,517.56,517.6,515.71,515.84,18551.0
2023-07-20 12:35:00,515.99,517.18,515.83,516.99,31199.0,515.99,517.18,515.83,516.99,31199.0
2023-07-20 12:40:00,516.79,517.58,516.67,517.26,12725.0,516.79,517.58,516.67,517.26,12725.0
2023-07-20 12:45:00,517.12,517.22,516.13,516.38,11737.0,517.12,517.22,516.13,516.38,11737.0
2023-07-20 12:50:00,516.31,517.01,516.28,516.6,14728.0,516.31,517.01,516.28,516.6,14728.0
2023-07-20 12:55:00,516.63,517.84,516.3,517.54,11041.0,516.63,517.84,516.3,517.54,11041.0
2023-07-20 13:00:00,517.51,518.18,517.48,517.77,10414.0,517.51,518.18,517.48,517.77,10414.0
2023-07-20 13:05:00,517.67,519.5,517.48,518.45,29763.0,517.67,519.5,517.48,518.45,29763.0
2023-07-20 13:10:00,518.47,519.18,518.47,518.8,22207.0,518.47,519.18,518.47,518.8,22207.0
2023-07-20 13:15:00,518.96,519.23,517.9,518.72,37255.0,518.96,519.23,517.9,518.72,37255.0
2023-07-20 13:20:00,518.71,519.26,518.34,519.09,33774.0,518.71,519.26,518.34,519.09,33774.0
2023-07-20 13:25:00,519.14,519.9,518.96,519.79,5507.0,519.14,519.9,518.96,519.79,5507.0
2023-07-20 13:30:00,519.59,521.29,519.39,521.28,22908.0,519.59,521.29,519.39,521.28,22908.0
2023-07-20 13:35:00,521.27,521.4,520.3,520.3,22165.0,521.27,521.4,520.3,520.3,22165.0
2023-07-20 13:40:00,520.25,521.1,519.93,520.86,19433.0,520.25,521.1,519.93,520.86,19433.0
2023-07-20 13:45:00,520.85,521.03,520.38,520.38,10780.0,520.85,521.03,520.38,520.38,10780.0
2023-07-20 13:50:00,520.42,520.96,520.15,520.35,31325.0,520.42,520.96,520.15,520.35,31325.0
2023-07-20 13:55:00,520.18,520.18,519.67,519.79,7849.0,520.18,520.18,519.67,519.79,7849.0
2023-07-20 14:00:00,519.78,519.78,518.89,519.4,9555.0,519.78,519.78,518.89,519.4,9555.0
2023-07-20 14:05:00,519.29,520.3,519.27,520.18,20948.0,519.29,520.3,519.27,520.18,20948.0
2023-07-20 14:10:00,520.18,520.28,519.32,519.39,17644.0,520.18,520.28,519.32,519.39,17644.0
2023-07-20 14:15:00,519.4,519.4,517.57,517.69,8753.0,519.4,519.4,517.57,517.69,8753.0
2023-07-20 14:20:00,517.55,517.83,517.06,517.47,13891.0,517.55,517.83,517.06,517.47,13891.0
2023-07-20 14:25:00,517.56,517.6,516.64,516.74,21186.0,517.56,517.6,516.64,516.74,21186.0
2023-07-20 14:30:00,516.73,517.64,516.57,517.45,18634.0,516.73,517.64,516.57,517.45,18634.0
2023-07-20 14:35:00,517.65,518.7,517.65,518.23,16556.0,517.65,518.7,517.65,518.23,16556.0
2023-07-20 14:40:00,518.13,518.37,516.97,516.97,9291.0,518.13,518.37,516.97,516.97,9291.0
2023-07-20 14:45:00,517.11,517.82,516.83,516.83,9852.0,517.11,517.82,516.83,516.83,9852.0
2023-07-20 14:50:00,516.98,517.36,516.47,516.8,14641.0,516.98,517.36,516.47,516.8,14641.0
2023-07-20 14:55:00,516.78,516.88,516.07,516.1,11478.0,516.78,516.88,516.07,516.1,11478.0
2023-07-20 15:00:00,516.17,516.89,515.54,515.6,21106.0,516.17,516.89,515.54,515.6,21106.0
2023-07-20 15:05:00,515.68,516.0,515.17,515.27,14294.0,515.68,516.0,515.17,515.27,14294.0
2023-07-20 15:10:00,515.35,516.05,515.33,515.57,10128.0,515.35,516.05,515.33,515.57,10128.0
2023-07-20 15:15:00,515.57,515.75,514.49,514.73,23439.0,515.57,515.75,514.49,514.73,23439.0
2023-07-20 15:20:00,514.71,514.87,514.08,514.19,11873.0,514.71,514.87,514.08,514.19,11873.0
2023-07-20 15:25:00,514.38,514.77,514.11,514.47,7875.0,514.38,514.77,514.11,514.47,7875.0
2023-07-20 15:30:00,514.43,515.71,514.43,515.28,11983.0,514.43,515.71,514.43,515.28,11983.0
2023-07-20 15:35:00,515.14,515.66,514.95,515.57,12431.0,515.14,515.66,514.95,515.57,12431.0
2023-07-20 15:40:00,515.67,516.32,515.65,515.88,12864.0,515.67,516.32,515.65,515.88,12864.0
2023-07-20 15:45:00,515.87,515.87,515.1,515.41,17712.0,515.87,515.87,515.1,515.41,17712.0
2023-07-20 15:50:00,515.57,517.21,515.57,516.45,35590.0,515.57,517.21,515.57,516.45,35590.0
2023-07-20 15:55:00,516.32,517.51,516.16,516.77,96464.0,516.32,517.51,516.16,516.77,96464.0
2023-07-21 09:30:00,521.72,527.62,521.72,526.8,123103.0,521.72,527.62,521.72,526.8,123103.0
2023-07-21 09:35:00,526.82,526.98,523.99,524.7,32809.0,526.82,526.98,523.99,524.7,32809.0
2023-07-21 09:40:00,524.65,526.76,524.18,526.55,42732.0,524.65,526.76,524.18,526.55,42732.0
2023-07-21 09:45:00,526.93,529.69,525.6,526.01,60967.0,526.93,529.69,525.6,526.01,60967.0
2023-07-21 09:50:00,525.84,526.72,525.06,526.18,60941.0,525.84,526.72,525.06,526.18,60941.0
2023-07-21 09:55:00,526.53,527.23,525.31,525.84,22440.0,526.53,527.23,525.31,525.84,22440.0
2023-07-21 10:00:00,525.82,526.06,523.87,524.49,27351.0,525.82,526.06,523.87,524.49,27351.0
2023-07-21 10:05:00,524.33,525.61,523.66,525.46,38338.0,524.33,525.61,523.66,525.46,38338.0
2023-07-21 10:10:00,525.59,525.88,525.0,525.43,53459.0,525.59,525.88,525.0,525.43,53459.0
2023-07-21 10:15:00,525.43,527.07,525.16,525.84,45450.0,525.43,527.07,525.16,525.84,45450.0
2023-07-21 10:20:00,525.77,526.32,523.78,523.81,33594.0,525.77,526.32,523.78,523.81,33594.0
2023-07-21 10:25:00,524.0,524.25,522.28,522.44,11695.0,524.0,524.25,522.28,522.44,11695.0
2023-07-21 10:30:00,522.44,524.23,522.44,523.56,15630.0,522.44,524.23,522.44,523.56,15630.0
2023-07-21 10:35:00,523.85,524.65,522.68,523.03,11874.0,523.85,524.65,522.68,523.03,11874.0
2023-07-21 10:40:00,522.98,524.1,522.28,522.28,13652.0,522.98,524.1,522.28,522.28,13652.0
2023-07-21 10:45:00,522.44,524.39,522.35,523.83,21560.0,522.44,524.39,522.35,523.83,21560.0
2023-07-21 10:50:00,523.9,523.9,522.86,522.88,8969.0,523.9,523.9,522.86,522.88,8969.0
2023-07-21 10:55:00,523.03,524.04,522.37,523.85,12335.0,523.03,524.04,522.37,523.85,12335.0
2023-07-21 11:00:00,523.83,524.37,522.39,522.39,14497.0,523.83,524.37,522.39,522.39,14497.0
2023-07-21 11:05:00,522.31,524.83,522.29,524.57,12191.0,522.31,524.83,522.29,524.57,12191.0
2023-07-21 11:10:00,524.72,525.19,524.05,524.55,14752.0,524.72,525.19,524.05,524.55,14752.0
2023-07-21 11:15:00,524.7,525.08,523.92,524.03,19598.0,524.7,525.08,523.92,524.03,19598.0
2023-07-21 11:20:00,523.96,525.66,523.76,525.31,16006.0,523.96,525.66,523.76,525.31,16006.0
2023-07-21 11:25:00,525.32,525.64,524.79,525.54,18463.0,525.32,525.64,524.79,525.54,18463.0
2023-07-21 11:30:00,525.54,525.65,524.61,525.25,22249.0,525.54,525.65,524.61,525.25,22249.0
2023-07-21 11:35:00,524.99,525.13,524.18,524.67,23390.0,524.99,525.13,524.18,524.67,23390.0
2023-07-21 11:40:00,524.65,524.93,523.03,523.19,13958.0,524.65,524.93,523.03,523.19,13958.0
2023-07-21 11:45:00,523.2,524.33,522.62,524.02,19895.0,523.2,524.33,522.62,524.02,19895.0
2023-07-21 11:50:00,524.15,524.85,523.84,524.08,8054.0,524.15,524.85,523.84,524.08,8054.0
2023-07-21 11:55:00,524.1,524.64,523.2,524.64,12642.0,524.1,524.64,523.2,524.64,12642.0
2023-07-21 12:00:00,524.62,524.62,523.53,523.75,8632.0,524.62,524.62,523.53,523.75,8632.0
2023-07-21 12:05:00,523.75,524.05,523.24,523.24,8599.0,523.75,524.05,523.24,523.24,8599.0
2023-07-21 12:10:00,523.47,523.73,522.77,522.98,10230.0,523.47,523.73,522.77,522.98,10230.0
2023-07-21 12:15:00,522.97,523.64,522.5,523.01,13646.0,522.97,523.64,522.5,523.01,13646.0
2023-07-21 12:20:00,522.97,523.36,522.67,522.67,5931.0,522.97,523.36,522.67,522.67,5931.0
2023-07-21 12:25:00,522.94,522.95,522.19,522.25,9196.0,522.94,522.95,522.19,522.25,9196.0
2023-07-21 12:30:00,522.28,522.56,522.14,522.23,7273.0,522.28,522.56,522.14,522.23,7273.0
2023-07-21 12:35:00,522.24,522.76,521.98,522.31,7311.0,522.24,522.76,521.98,522.31,7311.0
2023-07-21 12:40:00,522.42,522.45,521.41,521.41,7694.0,522.42,522.45,521.41,521.41,7694.0
2023-07-21 12:45:00,521.38,522.17,521.25,522.17,6138.0,521.38,522.17,521.25,522.17,6138.0
2023-07-21 12:50:00,522.12,522.31,521.75,522.1,9676.0,522.12,522.31,521.75,522.1,9676.0
2023-07-21 12:55:00,522.15,522.15,521.5,521.94,7527.0,522.15,522.15,521.5,521.94,7527.0
2023-07-21 13:00:00,521.83,523.0,521.7,522.98,5574.0,521.83,523.0,521.7,522.98,5574.0
2023-07-21 13:05:00,523.0,523.15,522.12,522.2,8771.0,523.0,523.15,522.12,522.2,8771.0
2023-07-21 13:10:00,522.37,523.28,522.28,522.38,11283.0,522.37,523.28,522.28,522.38,11283.0
2023-07-21 13:15:00,522.54,523.09,522.12,522.69,18156.0,522.54,523.09,522.12,522.69,18156.0
2023-07-21 13:20:00,522.55,522.72,522.19,522.29,6347.0,522.55,522.72,522.19,522.29,6347.0
2023-07-21 13:25:00,522.38,522.94,522.02,522.82,6807.0,522.38,522.94,522.02,522.82,6807.0
2023-07-21 13:30:00,522.83,523.46,522.51,523.33,9297.0,522.83,523.46,522.51,523.33,9297.0
2023-07-21 13:35:00,523.26,523.43,522.6,522.63,11064.0,523.26,523.43,522.6,522.63,11064.0
2023-07-21 13:40:00,522.62,522.95,522.07,522.12,17217.0,522.62,522.95,522.07,522.12,17217.0
2023-07-21 13:45:00,522.07,522.65,521.92,522.55,12523.0,522.07,522.65,521.92,522.55,12523.0
2023-07-21 13:50:00,522.64,523.38,522.64,523.21,7148.0,522.64,523.38,522.64,523.21,7148.0
2023-07-21 13:55:00,523.13,523.46,522.82,523.46,9146.0,523.13,523.46,522.82,523.46,9146.0
2023-07-21 14:00:00,523.33,523.45,522.36,522.36,7449.0,523.33,523.45,522.36,522.36,7449.0
2023-07-21 14:05:00,522.31,522.81,522.04,522.22,9749.0,522.31,522.81,522.04,522.22,9749.0
2023-07-21 14:10:00,522.23,522.26,521.04,521.08,13865.0,522.23,522.26,521.04,521.08,13865.0
2023-07-21 14:15:00,520.99,521.21,520.46,520.55,17702.0,520.99,521.21,520.46,520.55,17702.0
2023-07-21 14:20:00,520.75,521.16,520.59,520.83,5804.0,520.75,521.16,520.59,520.83,5804.0
2023-07-21 14:25:00,520.83,521.32,520.58,521.13,12432.0,520.83,521.32,520.58,521.13,12432.0
2023-07-21 14:30:00,521.22,521.46,520.82,521.4,13034.0,521.22,521.46,520.82,521.4,13034.0
2023-07-21 14:35:00,521.45,522.0,521.15,521.63,6470.0,521.45,522.0,521.15,521.63,6470.0
2023-07-21 14:40:00,521.74,522.35,521.62,522.09,7273.0,521.74,522.35,521.62,522.09,7273.0
2023-07-21 14:45:00,522.08,522.49,521.99,521.99,10225.0,522.08,522.49,521.99,521.99,10225.0
2023-07-21 14:50:00,521.99,522.13,521.03,521.15,11204.0,521.99,522.13,521.03,521.15,11204.0
2023-07-21 14:55:00,521.03,521.03,520.33,520.72,10432.0,521.03,521.03,520.33,520.72,10432.0
2023-07-21 15:00:00,520.6,520.85,520.15,520.15,8980.0,520.6,520.85,520.15,520.15,8980.0
2023-07-21 15:05:00,520.15,520.69,519.99,520.07,14405.0,520.15,520.69,519.99,520.07,14405.0
2023-07-21 15:10:00,519.98,520.04,519.28,519.56,12771.0,519.98,520.04,519.28,519.56,12771.0
2023-07-21 15:15:00,519.68,520.78,519.55,520.64,11074.0,519.68,520.78,519.55,520.64,11074.0
2023-07-21 15:20:00,520.71,521.32,520.11,520.35,14431.0,520.71,521.32,520.11,520.35,14431.0
2023-07-21 15:25:00,520.31,520.85,519.71,520.47,30199.0,520.31,520.85,519.71,520.47,30199.0
2023-07-21 15:30:00,520.63,521.38,520.45,520.53,22904.0,520.63,521.38,520.45,520.53,22904.0
2023-07-21 15:35:00,520.6,521.96,520.55,521.17,32490.0,520.6,521.96,520.55,521.17,32490.0
2023-07-21 15:40:00,521.17,522.02,521.17,521.74,27273.0,521.17,522.02,521.17,521.74,27273.0
2023-07-21 15:45:00,521.77,522.54,521.53,521.72,42073.0,521.77,522.54,521.53,521.72,42073.0
2023-07-21 15:50:00,521.55,523.23,519.53,522.34,166335.0,521.55,523.23,519.53,522.34,166335.0
2023-07-21 15:55:00,522.16,522.39,519.95,520.1,109108.0,522.16,522.39,519.95,520.1,109108.0
2023-07-24 09:30:00,520.67,520.67,517.97,519.89,67828.0,520.67,520.67,517.97,519.89,67828.0
2023-07-24 09:35:00,520.23,520.91,518.2,519.03,45313.0,520.23,520.91,518.2,519.03,45313.0
2023-07-24 09:40:00,519.03,519.49,518.37,519.24,19265.0,519.03,519.49,518.37,519.24,19265.0
2023-07-24 09:45:00,518.98,519.35,516.85,517.97,29127.0,518.98,519.35,516.85,517.97,29127.0
2023-07-24 09:50:00,517.92,518.29,514.86,515.14,24973.0,517.92,518.29,514.86,515.14,24973.0
2023-07-24 09:55:00,515.05,516.9,514.95,516.67,20013.0,515.05,516.9,514.95,516.67,20013.0
2023-07-24 10:00:00,516.87,518.48,516.47,517.89,31975.0,516.87,518.48,516.47,517.89,31975.0
2023-07-24 10:05:00,517.72,518.24,516.99,517.04,56214.0,517.72,518.24,516.99,517.04,56214.0
2023-07-24 10:10:00,517.2,519.54,516.33,519.33,20562.0,517.2,519.54,516.33,519.33,20562.0
2023-07-24 10:15:00,519.12,520.83,519.09,520.38,18749.0,519.12,520.83,519.09,520.38,18749.0
2023-07-24 10:20:00,520.36,522.26,520.1,522.1,13680.0,520.36,522.26,520.1,522.1,13680.0
2023-07-24 10:25:00,521.97,522.2,521.14,521.66,14648.0,521.97,522.2,521.14,521.66,14648.0
2023-07-24 10:30:00,521.47,522.08,520.43,521.0,12150.0,521.47,522.08,520.43,521.0,12150.0
2023-07-24 10:35:00,520.81,521.47,520.2,520.2,9043.0,520.81,521.47,520.2,520.2,9043.0
2023-07-24 10:40:00,520.15,521.29,520.15,520.97,11115.0,520.15,521.29,520.15,520.97,11115.0
2023-07-24 10:45:00,520.73,521.9,520.3,520.33,8259.0,520.73,521.9,520.3,520.33,8259.0
2023-07-24 10:50:00,520.47,522.23,520.34,522.0,11572.0,520.47,522.23,520.34,522.0,11572.0
2023-07-24 10:55:00,522.17,522.56,521.99,522.51,10538.0,522.17,522.56,521.99,522.51,10538.0
2023-07-24 11:00:00,522.31,522.43,521.53,521.85,9748.0,522.31,522.43,521.53,521.85,9748.0
2023-07-24 11:05:00,521.7,521.75,519.95,520.52,7295.0,521.7,521.75,519.95,520.52,7295.0
2023-07-24 11:10:00,520.61,522.33,520.61,522.27,6217.0,520.61,522.33,520.61,522.27,6217.0
2023-07-24 11:15:00,522.28,523.0,522.28,522.61,11955.0,522.28,523.0,522.28,522.61,11955.0
2023-07-24 11:20:00,522.45,522.65,521.88,522.13,7200.0,522.45,522.65,521.88,522.13,7200.0
2023-07-24 11:25:00,522.02,522.48,521.63,521.8,12042.0,522.02,522.48,521.63,521.8,12042.0
2023-07-24 11:30:00,521.79,522.19,521.68,521.72,21311.0,521.79,522.19,521.68,521.72,21311.0
2023-07-24 11:35:00,521.63,521.98,520.72,521.14,22510.0,521.63,521.98,520.72,521.14,22510.0
2023-07-24 11:40:00,521.15,521.81,521.0,521.76,22098.0,521.15,521.81,521.0,521.76,22098.0
2023-07-24 11:45:00,521.95,522.65,521.95,522.14,8501.0,521.95,522.65,521.95,522.14,8501.0
2023-07-24 11:50:00,522.31,523.56,522.31,523.1,5376.0,522.31,523.56,522.31,523.1,5376.0
2023-07-24 11:55:00,523.31,523.31,522.63,522.89,5087.0,523.31,523.31,522.63,522.89,5087.0
2023-07-24 12:00:00,523.28,523.63,522.6,522.6,9247.0,523.28,523.63,522.6,522.6,9247.0
2023-07-24 12:05:00,522.67,523.54,522.53,523.54,4251.0,522.67,523.54,522.53,523.54,4251.0
2023-07-24 12:10:00,523.61,524.06,523.36,523.88,5597.0,523.61,524.06,523.36,523.88,5597.0
2023-07-24 12:15:00,523.94,524.43,522.45,522.53,11815.0,523.94,524.43,522.45,522.53,11815.0
2023-07-24 12:20:00,522.58,522.99,521.86,522.2,7827.0,522.58,522.99,521.86,522.2,7827.0
2023-07-24 12:25:00,522.23,522.66,522.0,522.25,3761.0,522.23,522.66,522.0,522.25,3761.0
2023-07-24 12:30:00,522.67,523.21,522.32,522.89,6781.0,522.67,523.21,522.32,522.89,6781.0
2023-07-24 12:35:00,522.69,522.93,522.46,522.6,1867.0,522.69,522.93,522.46,522.6,1867.0
2023-07-24 12:40:00,522.47,522.72,522.02,522.59,4606.0,522.47,522.72,522.02,522.59,4606.0
2023-07-24 12:45:00,522.5,522.59,521.48,521.64,3700.0,522.5,522.59,521.48,521.64,3700.0
2023-07-24 12:50:00,521.65,522.08,521.22,521.86,3136.0,521.65,522.08,521.22,521.86,3136.0
2023-07-24 12:55:00,521.77,522.35,521.68,522.12,5187.0,521.77,522.35,521.68,522.12,5187.0
2023-07-24 13:00:00,522.13,522.21,521.59,521.88,4374.0,522.13,522.21,521.59,521.88,4374.0
2023-07-24 13:05:00,522.17,522.45,521.9,522.1,2476.0,522.17,522.45,521.9,522.1,2476.0
2023-07-24 13:10:00,522.34,523.0,522.34,522.8,4169.0,522.34,523.0,522.34,522.8,4169.0
2023-07-24 13:15:00,523.1,523.15,522.28,522.39,5738.0,523.1,523.15,522.28,522.39,5738.0
2023-07-24 13:20:00,522.32,522.71,522.11,522.34,3359.0,522.32,522.71,522.11,522.34,3359.0
2023-07-24 13:25:00,522.43,522.72,521.99,522.09,5274.0,522.43,522.72,521.99,522.09,5274.0
2023-07-24 13:30:00,522.28,522.41,521.75,521.77,2021.0,522.28,522.41,521.75,521.77,2021.0
2023-07-24 13:35:00,521.89,522.75,521.89,522.63,1732.0,521.89,522.75,521.89,522.63,1732.0
2023-07-24 13:40:00,522.44,522.91,522.44,522.68,4611.0,522.44,522.91,522.44,522.68,4611.0
2023-07-24 13:45:00,522.79,523.02,522.52,523.01,9369.0,522.79,523.02,522.52,523.01,9369.0
2023-07-24 13:50:00,523.1,523.81,522.81,523.81,5156.0,523.1,523.81,522.81,523.81,5156.0
2023-07-24 13:55:00,523.96,524.14,523.18,523.29,6742.0,523.96,524.14,523.18,523.29,6742.0
2023-07-24 14:00:00,523.29,524.0,523.28,523.76,3882.0,523.29,524.0,523.28,523.76,3882.0
2023-07-24 14:05:00,523.59,524.25,523.53,524.08,19527.0,523.59,524.25,523.53,524.08,19527.0
2023-07-24 14:10:00,524.05,524.59,523.84,524.3,9648.0,524.05,524.59,523.84,524.3,9648.0
2023-07-24 14:15:00,524.32,524.51,524.06,524.16,4898.0,524.32,524.51,524.06,524.16,4898.0
2023-07-24 14:20:00,524.14,524.29,523.76,524.29,7825.0,524.14,524.29,523.76,524.29,7825.0
2023-07-24 14:25:00,524.33,524.66,524.23,524.32,5991.0,524.33,524.66,524.23,524.32,5991.0
2023-07-24 14:30:00,524.42,524.42,523.19,523.38,12114.0,524.42,524.42,523.19,523.38,12114.0
2023-07-24 14:35:00,523.5,523.69,523.24,523.55,4027.0,523.5,523.69,523.24,523.55,4027.0
2023-07-24 14:40:00,523.4,523.94,522.99,523.23,4839.0,523.4,523.94,522.99,523.23,4839.0
2023-07-24 14:45:00,523.2,523.63,523.1,523.62,7581.0,523.2,523.63,523.1,523.62,7581.0
2023-07-24 14:50:00,523.72,524.84,523.55,524.84,6415.0,523.72,524.84,523.55,524.84,6415.0
2023-07-24 14:55:00,524.61,524.83,524.5,524.58,8243.0,524.61,524.83,524.5,524.58,8243.0
2023-07-24 15:00:00,524.59,524.83,523.97,524.08,8651.0,524.59,524.83,523.97,524.08,8651.0
2023-07-24 15:05:00,524.23,524.61,523.32,523.81,31064.0,524.23,524.61,523.32,523.81,31064.0
2023-07-24 15:10:00,523.88,524.16,523.65,523.85,10146.0,523.88,524.16,523.65,523.85,10146.0
2023-07-24 15:15:00,523.79,524.58,523.79,524.56,9201.0,523.79,524.58,523.79,524.56,9201.0
2023-07-24 15:20:00,524.48,524.75,524.02,524.19,12755.0,524.48,524.75,524.02,524.19,12755.0
2023-07-24 15:25:00,524.22,524.22,523.05,523.17,14346.0,524.22,524.22,523.05,523.17,14346.0
2023-07-24 15:30:00,523.21,523.75,522.7,522.9,15301.0,523.21,523.75,522.7,522.9,15301.0
2023-07-24 15:35:00,523.09,523.09,522.6,522.67,8355.0,523.09,523.09,522.6,522.67,8355.0
2023-07-24 15:40:00,522.7,523.47,522.67,523.31,11389.0,522.7,523.47,522.67,523.31,11389.0
2023-07-24 15:45:00,523.36,523.89,523.26,523.41,14616.0,523.36,523.89,523.26,523.41,14616.0
2023-07-24 15:50:00,523.51,523.62,522.39,522.78,24801.0,523.51,523.62,522.39,522.78,24801.0
2023-07-24 15:55:00,522.85,524.12,522.72,524.03,56195.0,522.85,524.12,522.72,524.03,56195.0
2023-07-25 09:30:00,519.42,521.8,517.92,521.55,111131.0,519.42,521.8,517.92,521.55,111131.0
2023-07-25 09:35:00,521.5,521.99,518.64,519.57,25261.0,521.5,521.99,518.64,519.57,25261.0
2023-07-25 09:40:00,519.38,520.52,518.08,518.93,28597.0,519.38,520.52,518.08,518.93,28597.0
2023-07-25 09:45:00,518.93,521.31,518.93,521.11,47482.0,518.93,521.31,518.93,521.11,47482.0
2023-07-25 09:50:00,521.19,522.04,520.5,520.73,21549.0,521.19,522.04,520.5,520.73,21549.0
2023-07-25 09:55:00,520.45,521.46,520.44,521.19,12173.0,520.45,521.46,520.44,521.19,12173.0
2023-07-25 10:00:00,521.35,522.55,520.97,521.14,9786.0,521.35,522.55,520.97,521.14,9786.0
2023-07-25 10:05:00,521.31,521.87,520.77,521.6,9478.0,521.31,521.87,520.77,521.6,9478.0
2023-07-25 10:10:00,521.5,522.46,521.36,522.46,9599.0,521.5,522.46,521.36,522.46,9599.0
2023-07-25 10:15:00,522.54,522.54,520.29,520.76,13709.0,522.54,522.54,520.29,520.76,13709.0
2023-07-25 10:20:00,520.79,521.86,520.34,521.3,17488.0,520.79,521.86,520.34,521.3,17488.0
2023-07-25 10:25:00,521.1,521.44,520.46,520.47,8190.0,521.1,521.44,520.46,520.47,8190.0
2023-07-25 10:30:00,520.33,520.81,519.64,520.54,10472.0,520.33,520.81,519.64,520.54,10472.0
2023-07-25 10:35:00,520.51,520.68,519.9,520.13,8596.0,520.51,520.68,519.9,520.13,8596.0
2023-07-25 10:40:00,520.14,520.4,519.21,519.72,21638.0,520.14,520.4,519.21,519.72,21638.0
2023-07-25 10:45:00,519.96,520.12,519.43,519.64,13348.0,519.96,520.12,519.43,519.64,13348.0
2023-07-25 10:50:00,519.65,520.41,518.8,519.93,19400.0,519.65,520.41,518.8,519.93,19400.0
2023-07-25 10:55:00,519.92,520.21,519.76,520.17,9128.0,519.92,520.21,519.76,520.17,9128.0
2023-07-25 11:00:00,520.29,521.32,520.27,520.89,9577.0,520.29,521.32,520.27,520.89,9577.0
2023-07-25 11:05:00,521.01,521.48,521.01,521.19,5828.0,521.01,521.48,521.01,521.19,5828.0
2023-07-25 11:10:00,521.23,521.92,520.66,521.92,10719.0,521.23,521.92,520.66,521.92,10719.0
2023-07-25 11:15:00,521.86,522.32,521.4,522.27,7793.0,521.86,522.32,521.4,522.27,7793.0
2023-07-25 11:20:00,522.06,522.89,521.68,522.54,5374.0,522.06,522.89,521.68,522.54,5374.0
2023-07-25 11:25:00,522.68,522.68,521.82,522.25,10187.0,522.68,522.68,521.82,522.25,10187.0
2023-07-25 11:30:00,522.25,523.29,522.09,523.15,10114.0,522.25,523.29,522.09,523.15,10114.0
2023-07-25 11:35:00,523.4,524.18,523.28,523.51,8339.0,523.4,524.18,523.28,523.51,8339.0
2023-07-25 11:40:00,523.69,524.16,523.51,523.95,13138.0,523.69,524.16,523.51,523.95,13138.0
2023-07-25 11:45:00,524.1,524.49,523.71,523.98,7640.0,524.1,524.49,523.71,523.98,7640.0
2023-07-25 11:50:00,524.02,524.13,523.55,523.72,25564.0,524.02,524.13,523.55,523.72,25564.0
2023-07-25 11:55:00,523.53,523.86,523.17,523.33,12750.0,523.53,523.86,523.17,523.33,12750.0
2023-07-25 12:00:00,523.33,523.55,522.91,523.08,4900.0,523.33,523.55,522.91,523.08,4900.0
2023-07-25 12:05:00,523.17,523.76,523.16,523.48,6827.0,523.17,523.76,523.16,523.48,6827.0
2023-07-25 12:10:00,523.58,523.73,523.18,523.57,5590.0,523.58,523.73,523.18,523.57,5590.0
2023-07-25 12:15:00,523.52,523.78,523.17,523.78,2483.0,523.52,523.78,523.17,523.78,2483.0
2023-07-25 12:20:00,523.8,523.87,523.1,523.27,5193.0,523.8,523.87,523.1,523.27,5193.0
2023-07-25 12:25:00,523.3,523.37,522.6,523.31,4014.0,523.3,523.37,522.6,523.31,4014.0
2023-07-25 12:30:00,522.96,523.14,522.53,522.81,5630.0,522.96,523.14,522.53,522.81,5630.0
2023-07-25 12:35:00,523.09,523.99,523.03,523.99,8875.0,523.09,523.99,523.03,523.99,8875.0
2023-07-25 12:40:00,523.87,524.0,523.25,523.87,7838.0,523.87,524.0,523.25,523.87,7838.0
2023-07-25 12:45:00,523.73,523.85,523.23,523.67,3726.0,523.73,523.85,523.23,523.67,3726.0
2023-07-25 12:50:00,523.61,524.22,523.61,524.21,8661.0,523.61,524.22,523.61,524.21,8661.0
2023-07-25 12:55:00,524.31,524.9,524.19,524.9,5935.0,524.31,524.9,524.19,524.9,5935.0
2023-07-25 13:00:00,524.51,524.83,524.27,524.45,4764.0,524.51,524.83,524.27,524.45,4764.0
2023-07-25 13:05:00,524.24,524.76,524.14,524.46,6615.0,524.24,524.76,524.14,524.46,6615.0
2023-07-25 13:10:00,524.32,524.75,524.12,524.75,12706.0,524.32,524.75,524.12,524.75,12706.0
2023-07-25 13:15:00,524.73,524.95,524.39,524.69,3953.0,524.73,524.95,524.39,524.69,3953.0
2023-07-25 13:20:00,524.69,525.0,524.52,524.75,11039.0,524.69,525.0,524.52,524.75,11039.0
2023-07-25 13:25:00,524.77,525.0,524.77,524.99,1871.0,524.77,525.0,524.77,524.99,1871.0
2023-07-25 13:30:00,525.07,525.07,524.81,524.89,4085.0,525.07,525.07,524.81,524.89,4085.0
2023-07-25 13:35:00,524.89,525.68,524.89,525.55,12024.0,524.89,525.68,524.89,525.55,12024.0
2023-07-25 13:40:00,525.62,525.62,524.93,524.95,5501.0,525.62,525.62,524.93,524.95,5501.0
2023-07-25 13:45:00,525.13,525.13,524.03,524.07,3100.0,525.13,525.13,524.03,524.07,3100.0
2023-07-25 13:50:00,523.94,524.46,523.77,524.32,3722.0,523.94,524.46,523.77,524.32,3722.0
2023-07-25 13:55:00,524.47,524.49,524.02,524.12,5269.0,524.47,524.49,524.02,524.12,5269.0
2023-07-25 14:00:00,524.11,524.18,523.81,523.81,4298.0,524.11,524.18,523.81,523.81,4298.0
2023-07-25 14:05:00,523.75,523.89,523.29,523.29,15414.0,523.75,523.89,523.29,523.29,15414.0
2023-07-25 14:10:00,523.15,523.85,523.15,523.66,7640.0,523.15,523.85,523.15,523.66,7640.0
2023-07-25 14:15:00,523.5,523.9,523.37,523.59,6135.0,523.5,523.9,523.37,523.59,6135.0
2023-07-25 14:20:00,523.76,524.06,523.58,523.9,11904.0,523.76,524.06,523.58,523.9,11904.0
2023-07-25 14:25:00,524.18,524.18,523.54,523.71,6941.0,524.18,524.18,523.54,523.71,6941.0
2023-07-25 14:30:00,523.83,524.33,523.77,523.77,11974.0,523.83,524.33,523.77,523.77,11974.0
2023-07-25 14:35:00,523.94,524.8,523.88,524.26,8460.0,523.94,524.8,523.88,524.26,8460.0
2023-07-25 14:40:00,524.22,524.94,524.05,524.94,4765.0,524.22,524.94,524.05,524.94,4765.0
2023-07-25 14:45:00,525.0,525.0,524.41,524.59,6709.0,525.0,525.0,524.41,524.59,6709.0
2023-07-25 14:50:00,524.57,524.91,524.47,524.87,6936.0,524.57,524.91,524.47,524.87,6936.0
2023-07-25 14:55:00,524.85,524.85,523.47,523.6,9986.0,524.85,524.85,523.47,523.6,9986.0
2023-07-25 15:00:00,523.61,524.66,523.44,524.47,9760.0,523.61,524.66,523.44,524.47,9760.0
2023-07-25 15:05:00,524.47,524.87,524.46,524.87,8851.0,524.47,524.87,524.46,524.87,8851.0
2023-07-25 15:10:00,525.12,525.61,524.83,525.59,12052.0,525.12,525.61,524.83,525.59,12052.0
2023-07-25 15:15:00,525.58,525.58,525.13,525.19,11559.0,525.58,525.58,525.13,525.19,11559.0
2023-07-25 15:20:00,525.14,525.74,524.86,525.21,6739.0,525.14,525.74,524.86,525.21,6739.0
2023-07-25 15:25:00,525.18,525.66,525.04,525.37,6053.0,525.18,525.66,525.04,525.37,6053.0
2023-07-25 15:30:00,525.17,525.29,524.63,525.29,8122.0,525.17,525.29,524.63,525.29,8122.0
2023-07-25 15:35:00,525.31,525.72,525.08,525.54,7036.0,525.31,525.72,525.08,525.54,7036.0
2023-07-25 15:40:00,525.5,525.91,525.4,525.69,11677.0,525.5,525.91,525.4,525.69,11677.0
2023-07-25 15:45:00,525.65,525.89,525.36,525.5,14701.0,525.65,525.89,525.36,525.5,14701.0
2023-07-25 15:50:00,525.36,526.88,525.26,526.37,26188.0,525.36,526.88,525.26,526.37,26188.0
2023-07-25 15:55:00,526.4,526.4,525.12,525.13,66205.0,526.4,526.4,525.12,525.13,66205.0
2023-07-26 09:30:00,520.49,521.1,517.3,517.34,52284.0,520.49,521.1,517.3,517.34,52284.0
2023-07-26 09:35:00,517.25,517.48,514.68,515.59,71097.0,517.25,517.48,514.68,515.59,71097.0
2023-07-26 09:40:00,515.85,518.27,515.49,516.1,95476.0,515.85,518.27,515.49,516.1,95476.0
2023-07-26 09:45:00,516.38,518.63,516.02,517.6,39432.0,516.38,518.63,516.02,517.6,39432.0
2023-07-26 09:50:00,517.79,519.55,516.6,518.5,25823.0,517.79,519.55,516.6,518.5,25823.0
2023-07-26 09:55:00,518.73,520.2,518.72,520.09,18193.0,518.73,520.2,518.72,520.09,18193.0
2023-07-26 10:00:00,519.94,520.75,517.46,518.58,55520.0,519.94,520.75,517.46,518.58,55520.0
2023-07-26 10:05:00,518.65,518.65,516.11,516.19,22249.0,518.65,518.65,516.11,516.19,22249.0
2023-07-26 10:10:00,516.43,517.56,515.28,517.03,34800.0,516.43,517.56,515.28,517.03,34800.0
2023-07-26 10:15:00,517.16,518.3,517.15,517.64,32295.0,517.16,518.3,517.15,517.64,32295.0
2023-07-26 10:20:00,517.82,518.11,517.1,517.6,22695.0,517.82,518.11,517.1,517.6,22695.0
2023-07-26 10:25:00,517.67,518.25,517.25,518.23,11704.0,517.67,518.25,517.25,518.23,11704.0
2023-07-26 10:30:00,518.22,518.41,517.03,517.17,10388.0,518.22,518.41,517.03,517.17,10388.0
2023-07-26 10:35:00,517.38,518.53,517.31,517.73,15582.0,517.38,518.53,517.31,517.73,15582.0
2023-07-26 10:40:00,517.81,518.09,517.37,517.53,14629.0,517.81,518.09,517.37,517.53,14629.0
2023-07-26 10:45:00,517.55,517.66,516.36,516.62,22829.0,517.55,517.66,516.36,516.62,22829.0
2023-07-26 10:50:00,516.57,517.13,516.0,516.51,32503.0,516.57,517.13,516.0,516.51,32503.0
2023-07-26 10:55:00,516.17,516.41,514.44,515.15,36852.0,516.17,516.41,514.44,515.15,36852.0
2023-07-26 11:00:00,514.92,515.0,513.57,514.31,24445.0,514.92,515.0,513.57,514.31,24445.0
2023-07-26 11:05:00,514.29,514.29,512.2,512.41,17577.0,514.29,514.29,512.2,512.41,17577.0
2023-07-26 11:10:00,512.29,513.49,512.17,513.1,26424.0,512.29,513.49,512.17,513.1,26424.0
2023-07-26 11:15:00,513.45,514.21,512.86,513.92,12107.0,513.45,514.21,512.86,513.92,12107.0
2023-07-26 11:20:00,514.17,514.23,512.5,512.84,9084.0,514.17,514.23,512.5,512.84,9084.0
2023-07-26 11:25:00,512.86,514.53,512.77,514.32,12774.0,512.86,514.53,512.77,514.32,12774.0
2023-07-26 11:30:00,514.32,514.86,514.04,514.58,22297.0,514.32,514.86,514.04,514.58,22297.0
2023-07-26 11:35:00,514.6,514.61,513.91,514.3,10611.0,514.6,514.61,513.91,514.3,10611.0
2023-07-26 11:40:00,514.31,514.92,513.84,514.92,5627.0,514.31,514.92,513.84,514.92,5627.0
2023-07-26 11:45:00,514.89,515.14,514.29,515.13,20739.0,514.89,515.14,514.29,515.13,20739.0
2023-07-26 11:50:00,514.93,515.34,514.82,515.0,4645.0,514.93,515.34,514.82,515.0,4645.0
2023-07-26 11:55:00,514.93,515.14,514.07,514.18,13752.0,514.93,515.14,514.07,514.18,13752.0
2023-07-26 12:00:00,514.01,514.18,513.57,514.04,6958.0,514.01,514.18,513.57,514.04,6958.0
2023-07-26 12:05:00,514.03,514.19,513.37,513.85,11752.0,514.03,514.19,513.37,513.85,11752.0
2023-07-26 12:10:00,513.85,514.38,513.59,513.98,7716.0,513.85,514.38,513.59,513.98,7716.0
2023-07-26 12:15:00,513.99,514.01,513.46,513.89,7327.0,513.99,514.01,513.46,513.89,7327.0
2023-07-26 12:20:00,513.73,513.73,512.25,512.62,10825.0,513.73,513.73,512.25,512.62,10825.0
2023-07-26 12:25:00,512.45,512.45,511.59,512.09,18814.0,512.45,512.45,511.59,512.09,18814.0
2023-07-26 12:30:00,512.2,512.57,512.2,512.26,4589.0,512.2,512.57,512.2,512.26,4589.0
2023-07-26 12:35:00,512.42,512.73,512.03,512.64,14647.0,512.42,512.73,512.03,512.64,14647.0
2023-07-26 12:40:00,512.51,512.73,512.08,512.39,7433.0,512.51,512.73,512.08,512.39,7433.0
2023-07-26 12:45:00,512.19,512.19,511.5,511.66,6869.0,512.19,512.19,511.5,511.66,6869.0
2023-07-26 12:50:00,511.57,511.86,511.18,511.27,20625.0,511.57,511.86,511.18,511.27,20625.0
2023-07-26 12:55:00,511.25,511.93,511.02,511.93,22745.0,511.25,511.93,511.02,511.93,22745.0
2023-07-26 13:00:00,511.79,512.62,511.79,512.45,6823.0,511.79,512.62,511.79,512.45,6823.0
2023-07-26 13:05:00,512.51,512.6,512.18,512.6,8103.0,512.51,512.6,512.18,512.6,8103.0
2023-07-26 13:10:00,512.63,512.85,512.28,512.49,5951.0,512.63,512.85,512.28,512.49,5951.0
2023-07-26 13:15:00,512.19,512.54,511.78,512.12,20514.0,512.19,512.54,511.78,512.12,20514.0
2023-07-26 13:20:00,512.04,512.43,511.74,512.34,16000.0,512.04,512.43,511.74,512.34,16000.0
2023-07-26 13:25:00,512.37,512.65,512.27,512.6,12864.0,512.37,512.65,512.27,512.6,12864.0
2023-07-26 13:30:00,512.53,512.55,511.71,512.28,10786.0,512.53,512.55,511.71,512.28,10786.0
2023-07-26 13:35:00,512.38,512.39,511.81,511.95,7559.0,512.38,512.39,511.81,511.95,7559.0
2023-07-26 13:40:00,512.0,512.18,511.64,511.74,5903.0,512.0,512.18,511.64,511.74,5903.0
2023-07-26 13:45:00,511.74,512.05,511.43,512.05,9475.0,511.74,512.05,511.43,512.05,9475.0
2023-07-26 13:50:00,512.03,512.03,511.39,511.39,7375.0,512.03,512.03,511.39,511.39,7375.0
2023-07-26 13:55:00,511.39,511.53,511.11,511.27,10011.0,511.39,511.53,511.11,511.27,10011.0
2023-07-26 14:00:00,511.14,512.79,510.44,512.35,26558.0,511.14,512.79,510.44,512.35,26558.0
2023-07-26 14:05:00,512.35,512.87,511.73,512.87,11483.0,512.35,512.87,511.73,512.87,11483.0
2023-07-26 14:10:00,512.84,513.93,512.84,513.44,21528.0,512.84,513.93,512.84,513.44,21528.0
2023-07-26 14:15:00,513.29,513.78,512.91,512.91,10740.0,513.29,513.78,512.91,512.91,10740.0
2023-07-26 14:20:00,513.12,513.32,512.51,512.77,5740.0,513.12,513.32,512.51,512.77,5740.0
2023-07-26 14:25:00,512.26,512.34,511.32,511.7,6425.0,512.26,512.34,511.32,511.7,6425.0
2023-07-26 14:30:00,511.64,512.7,511.59,512.05,6967.0,511.64,512.7,511.59,512.05,6967.0
2023-07-26 14:35:00,511.99,516.0,511.99,515.92,23999.0,511.99,516.0,511.99,515.92,23999.0
2023-07-26 14:40:00,515.73,517.07,515.35,516.05,31904.0,515.73,517.07,515.35,516.05,31904.0
2023-07-26 14:45:00,516.17,516.75,514.72,515.22,13093.0,516.17,516.75,514.72,515.22,13093.0
2023-07-26 14:50:00,515.26,516.29,514.72,516.29,5150.0,515.26,516.29,514.72,516.29,5150.0
2023-07-26 14:55:00,516.16,516.16,514.12,514.8,12295.0,516.16,516.16,514.12,514.8,12295.0
2023-07-26 15:00:00,514.69,515.42,514.48,514.84,10979.0,514.69,515.42,514.48,514.84,10979.0
2023-07-26 15:05:00,514.55,514.91,510.89,511.55,28816.0,514.55,514.91,510.89,511.55,28816.0
2023-07-26 15:10:00,511.34,512.94,511.13,512.05,13134.0,511.34,512.94,511.13,512.05,13134.0
2023-07-26 15:15:00,511.89,512.88,511.18,512.09,15949.0,511.89,512.88,511.18,512.09,15949.0
2023-07-26 15:20:00,512.12,513.65,512.08,512.98,12056.0,512.12,513.65,512.08,512.98,12056.0
2023-07-26 15:25:00,513.24,513.33,512.6,513.09,15026.0,513.24,513.33,512.6,513.09,15026.0
2023-07-26 15:30:00,512.92,513.58,512.49,513.58,17202.0,512.92,513.58,512.49,513.58,17202.0
2023-07-26 15:35:00,513.63,514.3,513.39,513.95,19207.0,513.63,514.3,513.39,513.95,19207.0
2023-07-26 15:40:00,513.97,515.74,513.97,515.59,21286.0,513.97,515.74,513.97,515.59,21286.0
2023-07-26 15:45:00,515.73,515.78,514.92,514.92,13216.0,515.73,515.78,514.92,514.92,13216.0
2023-07-26 15:50:00,514.77,514.77,513.46,513.82,32716.0,514.77,514.77,513.46,513.82,32716.0
2023-07-26 15:55:00,513.71,514.84,513.27,514.77,84526.0,513.71,514.84,513.27,514.77,84526.0
2023-07-27 09:30:00,522.97,525.5,522.52,525.5,81430.0,522.97,525.5,522.52,525.5,81430.0
2023-07-27 09:35:00,525.5,526.99,524.42,524.8,37531.0,525.5,526.99,524.42,524.8,37531.0
2023-07-27 09:40:00,524.89,527.29,524.55,527.11,29991.0,524.89,527.29,524.55,527.11,29991.0
2023-07-27 09:45:00,527.3,527.9,526.68,527.56,27250.0,527.3,527.9,526.68,527.56,27250.0
2023-07-27 09:50:00,527.42,527.53,525.63,526.19,18717.0,527.42,527.53,525.63,526.19,18717.0
2023-07-27 09:55:00,526.16,526.69,524.75,526.18,16656.0,526.16,526.69,524.75,526.18,16656.0
2023-07-27 10:00:00,525.47,526.77,525.0,525.0,23660.0,525.47,526.77,525.0,525.0,23660.0
2023-07-27 10:05:00,524.88,524.98,522.43,522.86,16587.0,524.88,524.98,522.43,522.86,16587.0
2023-07-27 10:10:00,522.92,524.47,522.6,523.58,14716.0,522.92,524.47,522.6,523.58,14716.0
2023-07-27 10:15:00,523.69,524.4,523.5,524.31,6187.0,523.69,524.4,523.5,524.31,6187.0
2023-07-27 10:20:00,523.77,524.26,522.84,523.2,13653.0,523.77,524.26,522.84,523.2,13653.0
2023-07-27 10:25:00,522.83,522.83,520.03,520.24,14225.0,522.83,522.83,520.03,520.24,14225.0
2023-07-27 10:30:00,520.46,521.57,520.08,521.3,25805.0,520.46,521.57,520.08,521.3,25805.0
2023-07-27 10:35:00,521.47,521.67,520.64,521.18,19706.0,521.47,521.67,520.64,521.18,19706.0
2023-07-27 10:40:00,521.27,521.29,520.42,520.85,12765.0,521.27,521.29,520.42,520.85,12765.0
2023-07-27 10:45:00,520.75,521.66,520.07,520.13,11359.0,520.75,521.66,520.07,520.13,11359.0
2023-07-27 10:50:00,520.27,520.74,519.27,519.45,11450.0,520.27,520.74,519.27,519.45,11450.0
2023-07-27 10:55:00,519.62,520.23,518.63,518.78,13978.0,519.62,520.23,518.63,518.78,13978.0
2023-07-27 11:00:00,519.03,520.7,519.03,520.26,9444.0,519.03,520.7,519.03,520.26,9444.0
2023-07-27 11:05:00,520.3,520.95,519.54,519.8,8636.0,520.3,520.95,519.54,519.8,8636.0
2023-07-27 11:10:00,519.91,520.39,519.3,519.4,5896.0,519.91,520.39,519.3,519.4,5896.0
2023-07-27 11:15:00,519.56,520.9,519.56,520.67,3812.0,519.56,520.9,519.56,520.67,3812.0
2023-07-27 11:20:00,520.47,521.61,520.0,521.24,7908.0,520.47,521.61,520.0,521.24,7908.0
2023-07-27 11:25:00,521.37,521.39,520.41,521.3,19394.0,521.37,521.39,520.41,521.3,19394.0
2023-07-27 11:30:00,521.2,521.7,521.05,521.39,18544.0,521.2,521.7,521.05,521.39,18544.0
2023-07-27 11:35:00,521.11,521.44,520.85,521.11,8238.0,521.11,521.44,520.85,521.11,8238.0
2023-07-27 11:40:00,521.26,521.7,520.27,520.27,8933.0,521.26,521.7,520.27,520.27,8933.0
2023-07-27 11:45:00,520.69,520.83,519.43,519.67,9874.0,520.69,520.83,519.43,519.67,9874.0
2023-07-27 11:50:00,519.7,519.86,518.92,519.21,13871.0,519.7,519.86,518.92,519.21,13871.0
2023-07-27 11:55:00,519.3,519.52,518.82,519.22,8579.0,519.3,519.52,518.82,519.22,8579.0
2023-07-27 12:00:00,519.05,520.34,519.0,520.23,6120.0,519.05,520.34,519.0,520.23,6120.0
2023-07-27 12:05:00,520.48,521.51,520.42,521.42,5904.0,520.48,521.51,520.42,521.42,5904.0
2023-07-27 12:10:00,521.38,522.22,521.38,521.69,6696.0,521.38,522.22,521.38,521.69,6696.0
2023-07-27 12:15:00,521.94,522.7,521.72,522.16,10018.0,521.94,522.7,521.72,522.16,10018.0
2023-07-27 12:20:00,521.96,522.64,521.49,522.64,4788.0,521.96,522.64,521.49,522.64,4788.0
2023-07-27 12:25:00,522.78,523.62,522.77,523.57,3474.0,522.78,523.62,522.77,523.57,3474.0
2023-07-27 12:30:00,523.47,523.66,522.73,523.12,5555.0,523.47,523.66,522.73,523.12,5555.0
2023-07-27 12:35:00,522.87,523.41,522.79,523.08,8216.0,522.87,523.41,522.79,523.08,8216.0
2023-07-27 12:40:00,522.83,523.62,522.83,523.09,4647.0,522.83,523.62,522.83,523.09,4647.0
2023-07-27 12:45:00,523.18,523.44,523.03,523.32,4928.0,523.18,523.44,523.03,523.32,4928.0
2023-07-27 12:50:00,523.27,523.27,522.24,522.56,6756.0,523.27,523.27,522.24,522.56,6756.0
2023-07-27 12:55:00,522.14,523.0,522.1,523.0,6823.0,522.14,523.0,522.1,523.0,6823.0
2023-07-27 13:00:00,523.31,523.68,522.53,522.53,7300.0,523.31,523.68,522.53,522.53,7300.0
2023-07-27 13:05:00,522.83,522.92,520.55,521.8,18635.0,522.83,522.92,520.55,521.8,18635.0
2023-07-27 13:10:00,521.62,522.41,521.56,522.15,17593.0,521.62,522.41,521.56,522.15,17593.0
2023-07-27 13:15:00,522.06,522.14,520.27,520.37,9448.0,522.06,522.14,520.27,520.37,9448.0
2023-07-27 13:20:00,520.2,520.32,518.84,519.68,5937.0,520.2,520.32,518.84,519.68,5937.0
2023-07-27 13:25:00,519.53,519.98,519.24,519.75,16258.0,519.53,519.98,519.24,519.75,16258.0
2023-07-27 13:30:00,519.8,519.95,518.86,518.86,7274.0,519.8,519.95,518.86,518.86,7274.0
2023-07-27 13:35:00,518.57,519.04,518.16,518.16,7983.0,518.57,519.04,518.16,518.16,7983.0
2023-07-27 13:40:00,518.69,519.18,518.66,519.0,14283.0,518.69,519.18,518.66,519.0,14283.0
2023-07-27 13:45:00,518.83,518.83,517.86,518.14,13318.0,518.83,518.83,517.86,518.14,13318.0
2023-07-27 13:50:00,518.22,518.81,517.65,518.2,15755.0,518.22,518.81,517.65,518.2,15755.0
2023-07-27 13:55:00,518.24,518.72,517.93,518.72,5562.0,518.24,518.72,517.93,518.72,5562.0
2023-07-27 14:00:00,518.41,519.17,518.07,518.67,7777.0,518.41,519.17,518.07,518.67,7777.0
2023-07-27 14:05:00,518.88,519.07,517.0,517.29,13205.0,518.88,519.07,517.0,517.29,13205.0
2023-07-27 14:10:00,516.95,517.0,516.0,516.19,13553.0,516.95,517.0,516.0,516.19,13553.0
2023-07-27 14:15:00,516.51,516.93,516.23,516.5,9180.0,516.51,516.93,516.23,516.5,9180.0
2023-07-27 14:20:00,516.49,516.76,516.0,516.32,21554.0,516.49,516.76,516.0,516.32,21554.0
2023-07-27 14:25:00,516.33,516.4,514.27,514.39,27743.0,516.33,516.4,514.27,514.39,27743.0
2023-07-27 14:30:00,514.48,514.9,513.53,514.14,24242.0,514.48,514.9,513.53,514.14,24242.0
2023-07-27 14:35:00,514.28,514.28,512.84,513.63,13028.0,514.28,514.28,512.84,513.63,13028.0
2023-07-27 14:40:00,513.64,514.71,513.18,514.71,6641.0,513.64,514.71,513.18,514.71,6641.0
2023-07-27 14:45:00,514.45,514.88,513.85,513.85,15728.0,514.45,514.88,513.85,513.85,15728.0
2023-07-27 14:50:00,513.09,513.93,513.09,513.59,5103.0,513.09,513.93,513.09,513.59,5103.0
2023-07-27 14:55:00,513.45,513.52,512.2,512.2,6351.0,513.45,513.52,512.2,512.2,6351.0
2023-07-27 15:00:00,512.16,512.86,511.92,512.21,11825.0,512.16,512.86,511.92,512.21,11825.0
2023-07-27 15:05:00,512.2,512.7,511.78,512.67,6321.0,512.2,512.7,511.78,512.67,6321.0
2023-07-27 15:10:00,513.16,514.45,512.9,514.31,6279.0,513.16,514.45,512.9,514.31,6279.0
2023-07-27 15:15:00,514.17,514.94,513.85,514.36,4113.0,514.17,514.94,513.85,514.36,4113.0
2023-07-27 15:20:00,514.41,514.42,513.04,513.04,6585.0,514.41,514.42,513.04,513.04,6585.0
2023-07-27 15:25:00,512.83,513.64,512.69,512.98,9392.0,512.83,513.64,512.69,512.98,9392.0
2023-07-27 15:30:00,513.49,513.55,512.56,512.56,8032.0,513.49,513.55,512.56,512.56,8032.0
2023-07-27 15:35:00,512.63,513.38,512.32,512.61,6731.0,512.63,513.38,512.32,512.61,6731.0
2023-07-27 15:40:00,512.47,512.73,512.0,512.14,16737.0,512.47,512.73,512.0,512.14,16737.0
2023-07-27 15:45:00,512.15,512.43,511.24,511.81,13078.0,512.15,512.43,511.24,511.81,13078.0
2023-07-27 15:50:00,512.03,514.05,512.03,513.89,26137.0,512.03,514.05,512.03,513.89,26137.0
2023-07-27 15:55:00,513.7,514.56,513.21,513.97,57544.0,513.7,514.56,513.21,513.97,57544.0
2023-07-28 09:30:00,514.99,518.02,514.63,517.75,82124.0,514.99,518.02,514.63,517.75,82124.0
2023-07-28 09:35:00,518.34,520.74,518.06,520.2,51684.0,518.34,520.74,518.06,520.2,51684.0
2023-07-28 09:40:00,520.12,523.98,520.05,523.5,37759.0,520.12,523.98,520.05,523.5,37759.0
2023-07-28 09:45:00,523.29,523.85,522.05,523.71,33462.0,523.29,523.85,522.05,523.71,33462.0
2023-07-28 09:50:00,523.7,524.52,522.65,523.38,24528.0,523.7,524.52,522.65,523.38,24528.0
2023-07-28 09:55:00,523.41,523.59,520.89,520.89,13357.0,523.41,523.59,520.89,520.89,13357.0
2023-07-28 10:00:00,521.13,522.05,520.3,521.88,16444.0,521.13,522.05,520.3,521.88,16444.0
2023-07-28 10:05:00,521.98,522.48,521.03,521.41,10401.0,521.98,522.48,521.03,521.41,10401.0
2023-07-28 10:10:00,521.44,522.84,521.0,521.06,15797.0,521.44,522.84,521.0,521.06,15797.0
2023-07-28 10:15:00,521.13,521.42,520.12,520.77,14015.0,521.13,521.42,520.12,520.77,14015.0
2023-07-28 10:20:00,520.6,520.86,520.26,520.63,9356.0,520.6,520.86,520.26,520.63,9356.0
2023-07-28 10:25:00,520.22,520.22,519.22,519.46,11751.0,520.22,520.22,519.22,519.46,11751.0
2023-07-28 10:30:00,519.55,520.77,519.55,520.76,7469.0,519.55,520.77,519.55,520.76,7469.0
2023-07-28 10:35:00,520.77,520.8,519.27,519.33,8001.0,520.77,520.8,519.27,519.33,8001.0
2023-07-28 10:40:00,519.47,520.48,519.47,519.48,11384.0,519.47,520.48,519.47,519.48,11384.0
2023-07-28 10:45:00,519.27,519.38,518.25,519.26,12452.0,519.27,519.38,518.25,519.26,12452.0
2023-07-28 10:50:00,519.29,519.72,518.27,518.41,6842.0,519.29,519.72,518.27,518.41,6842.0
2023-07-28 10:55:00,518.71,519.5,518.53,519.35,6942.0,518.71,519.5,518.53,519.35,6942.0
2023-07-28 11:00:00,519.5,519.94,519.14,519.73,7952.0,519.5,519.94,519.14,519.73,7952.0
2023-07-28 11:05:00,519.72,519.91,519.44,519.61,4717.0,519.72,519.91,519.44,519.61,4717.0
2023-07-28 11:10:00,519.75,520.8,519.34,520.67,11408.0,519.75,520.8,519.34,520.67,11408.0
2023-07-28 11:15:00,520.63,521.04,520.16,520.64,9970.0,520.63,521.04,520.16,520.64,9970.0
2023-07-28 11:20:00,520.81,521.6,520.77,521.2,9450.0,520.81,521.6,520.77,521.2,9450.0
2023-07-28 11:25:00,521.37,522.16,521.09,521.9,6965.0,521.37,522.16,521.09,521.9,6965.0
2023-07-28 11:30:00,521.78,522.04,521.47,521.72,8684.0,521.78,522.04,521.47,521.72,8684.0
2023-07-28 11:35:00,521.74,522.83,521.51,522.62,7333.0,521.74,522.83,521.51,522.62,7333.0
2023-07-28 11:40:00,522.68,523.33,522.5,523.19,15124.0,522.68,523.33,522.5,523.19,15124.0
2023-07-28 11:45:00,523.06,523.54,522.75,523.5,14665.0,523.06,523.54,522.75,523.5,14665.0
2023-07-28 11:50:00,523.41,524.11,523.39,523.61,10897.0,523.41,524.11,523.39,523.61,10897.0
2023-07-28 11:55:00,523.68,524.25,523.62,524.16,7617.0,523.68,524.25,523.62,524.16,7617.0
2023-07-28 12:00:00,524.11,524.11,523.07,523.49,7935.0,524.11,524.11,523.07,523.49,7935.0
2023-07-28 12:05:00,523.51,523.94,523.26,523.59,6331.0,523.51,523.94,523.26,523.59,6331.0
2023-07-28 12:10:00,523.25,524.42,523.0,524.34,6498.0,523.25,524.42,523.0,524.34,6498.0
2023-07-28 12:15:00,524.34,524.44,523.93,524.23,15701.0,524.34,524.44,523.93,524.23,15701.0
2023-07-28 12:20:00,524.06,524.89,524.06,524.61,9707.0,524.06,524.89,524.06,524.61,9707.0
2023-07-28 12:25:00,524.76,525.33,524.56,525.29,14877.0,524.76,525.33,524.56,525.29,14877.0
2023-07-28 12:30:00,525.13,525.33,524.49,524.49,15664.0,525.13,525.33,524.49,524.49,15664.0
2023-07-28 12:35:00,524.36,524.84,524.17,524.39,9598.0,524.36,524.84,524.17,524.39,9598.0
2023-07-28 12:40:00,524.82,525.9,524.51,525.9,21606.0,524.82,525.9,524.51,525.9,21606.0
2023-07-28 12:45:00,525.73,526.48,525.65,526.48,13441.0,525.73,526.48,525.65,526.48,13441.0
2023-07-28 12:50:00,526.45,526.83,526.31,526.73,14054.0,526.45,526.83,526.31,526.73,14054.0
2023-07-28 12:55:00,526.69,526.69,525.61,525.87,15289.0,526.69,526.69,525.61,525.87,15289.0
2023-07-28 13:00:00,525.61,526.35,525.11,526.07,8983.0,525.61,526.35,525.11,526.07,8983.0
2023-07-28 13:05:00,525.92,526.02,525.04,525.36,4921.0,525.92,526.02,525.04,525.36,4921.0
2023-07-28 13:10:00,525.25,526.08,525.02,525.97,11184.0,525.25,526.08,525.02,525.97,11184.0
2023-07-28 13:15:00,525.97,526.09,525.54,525.83,10109.0,525.97,526.09,525.54,525.83,10109.0
2023-07-28 13:20:00,525.58,526.8,525.26,526.43,11214.0,525.58,526.8,525.26,526.43,11214.0
2023-07-28 13:25:00,526.14,526.73,526.11,526.33,7292.0,526.14,526.73,526.11,526.33,7292.0
2023-07-28 13:30:00,526.21,526.21,524.71,524.73,14311.0,526.21,526.21,524.71,524.73,14311.0
2023-07-28 13:35:00,524.67,525.35,523.98,525.06,6549.0,524.67,525.35,523.98,525.06,6549.0
2023-07-28 13:40:00,525.2,525.2,523.08,523.97,7850.0,525.2,525.2,523.08,523.97,7850.0
2023-07-28 13:45:00,523.79,523.79,523.03,523.5,3959.0,523.79,523.79,523.03,523.5,3959.0
2023-07-28 13:50:00,523.49,524.95,523.49,524.94,3728.0,523.49,524.95,523.49,524.94,3728.0
2023-07-28 13:55:00,524.89,525.42,524.86,525.41,4738.0,524.89,525.42,524.86,525.41,4738.0
2023-07-28 14:00:00,525.6,526.26,525.47,526.15,8634.0,525.6,526.26,525.47,526.15,8634.0
2023-07-28 14:05:00,526.0,526.36,525.98,526.3,11917.0,526.0,526.36,525.98,526.3,11917.0
2023-07-28 14:10:00,526.23,526.41,525.97,526.31,13543.0,526.23,526.41,525.97,526.31,13543.0
2023-07-28 14:15:00,526.38,526.9,526.18,526.63,6606.0,526.38,526.9,526.18,526.63,6606.0
2023-07-28 14:20:00,526.71,527.6,526.6,527.41,12470.0,526.71,527.6,526.6,527.41,12470.0
2023-07-28 14:25:00,527.54,528.1,527.53,527.93,17827.0,527.54,528.1,527.53,527.93,17827.0
2023-07-28 14:30:00,528.04,528.17,527.55,527.64,15325.0,528.04,528.17,527.55,527.64,15325.0
2023-07-28 14:35:00,527.77,527.93,526.6,527.08,14701.0,527.77,527.93,526.6,527.08,14701.0
2023-07-28 14:40:00,526.88,528.18,526.59,528.18,9430.0,526.88,528.18,526.59,528.18,9430.0
2023-07-28 14:45:00,528.0,528.71,527.89,528.38,8378.0,528.0,528.71,527.89,528.38,8378.0
2023-07-28 14:50:00,528.53,529.32,528.28,529.2,28432.0,528.53,529.32,528.28,529.2,28432.0
2023-07-28 14:55:00,529.2,529.24,527.87,528.22,18838.0,529.2,529.24,527.87,528.22,18838.0
2023-07-28 15:00:00,528.38,528.82,527.69,528.67,14091.0,528.38,528.82,527.69,528.67,14091.0
2023-07-28 15:05:00,528.63,528.85,528.06,528.63,13503.0,528.63,528.85,528.06,528.63,13503.0
2023-07-28 15:10:00,528.46,528.8,528.01,528.13,14387.0,528.46,528.8,528.01,528.13,14387.0
2023-07-28 15:15:00,528.13,528.67,527.93,528.67,19437.0,528.13,528.67,527.93,528.67,19437.0
2023-07-28 15:20:00,528.71,529.82,528.44,529.35,32892.0,528.71,529.82,528.44,529.35,32892.0
2023-07-28 15:25:00,529.2,529.71,528.8,528.99,29655.0,529.2,529.71,528.8,528.99,29655.0
2023-07-28 15:30:00,528.91,530.24,528.83,529.83,41707.0,528.91,530.24,528.83,529.83,41707.0
2023-07-28 15:35:00,529.59,529.77,528.07,528.46,23273.0,529.59,529.77,528.07,528.46,23273.0
2023-07-28 15:40:00,528.49,528.88,528.05,528.88,23735.0,528.49,528.88,528.05,528.88,23735.0
2023-07-28 15:45:00,528.77,529.39,528.41,528.95,30273.0,528.77,529.39,528.41,528.95,30273.0
2023-07-28 15:50:00,528.85,530.32,528.51,530.23,55704.0,528.85,530.32,528.51,530.23,55704.0
2023-07-28 15:55:00,529.95,530.29,528.48,528.93,105061.0,529.95,530.29,528.48,528.93,105061.0
2023-07-31 09:30:00,542.99,548.53,541.87,543.6,228088.0,542.99,548.53,541.87,543.6,228088.0
2023-07-31 09:35:00,543.14,546.15,542.36,543.67,89236.0,543.14,546.15,542.36,543.67,89236.0
2023-07-31 09:40:00,543.51,547.4,543.01,545.97,66908.0,543.51,547.4,543.01,545.97,66908.0
2023-07-31 09:45:00,545.97,548.7,545.65,546.0,50106.0,545.97,548.7,545.65,546.0,50106.0
2023-07-31 09:50:00,546.32,547.8,545.7,546.22,55313.0,546.32,547.8,545.7,546.22,55313.0
2023-07-31 09:55:00,546.09,546.09,542.08,544.75,63236.0,546.09,546.09,542.08,544.75,63236.0
2023-07-31 10:00:00,544.54,544.81,542.1,543.26,37692.0,544.54,544.81,542.1,543.26,37692.0
2023-07-31 10:05:00,543.48,545.44,543.01,544.59,32799.0,543.48,545.44,543.01,544.59,32799.0
2023-07-31 10:10:00,544.8,547.08,544.43,546.93,29733.0,544.8,547.08,544.43,546.93,29733.0
2023-07-31 10:15:00,547.09,547.42,545.19,545.6,17591.0,547.09,547.42,545.19,545.6,17591.0
2023-07-31 10:20:00,545.79,546.89,545.59,546.86,17625.0,545.79,546.89,545.59,546.86,17625.0
2023-07-31 10:25:00,546.63,547.35,546.15,546.67,18734.0,546.63,547.35,546.15,546.67,18734.0
2023-07-31 10:30:00,546.79,547.18,544.75,545.64,20565.0,546.79,547.18,544.75,545.64,20565.0
2023-07-31 10:35:00,545.25,546.59,544.7,546.49,9013.0,545.25,546.59,544.7,546.49,9013.0
2023-07-31 10:40:00,546.49,546.73,545.14,545.35,7937.0,546.49,546.73,545.14,545.35,7937.0
2023-07-31 10:45:00,545.5,546.96,544.84,546.88,17881.0,545.5,546.96,544.84,546.88,17881.0
2023-07-31 10:50:00,546.89,547.02,545.81,546.27,18545.0,546.89,547.02,545.81,546.27,18545.0
2023-07-31 10:55:00,546.39,547.53,546.24,547.09,22394.0,546.39,547.53,546.24,547.09,22394.0
2023-07-31 11:00:00,547.19,548.14,547.01,548.13,27644.0,547.19,548.14,547.01,548.13,27644.0
2023-07-31 11:05:00,548.14,548.67,547.89,547.97,31914.0,548.14,548.67,547.89,547.97,31914.0
2023-07-31 11:10:00,547.97,549.1,547.48,548.06,33142.0,547.97,549.1,547.48,548.06,33142.0
2023-07-31 11:15:00,547.94,549.2,547.34,549.12,25000.0,547.94,549.2,547.34,549.12,25000.0
2023-07-31 11:20:00,549.08,549.94,548.71,549.44,62096.0,549.08,549.94,548.71,549.44,62096.0
2023-07-31 11:25:00,549.21,549.62,548.47,549.21,15357.0,549.21,549.62,548.47,549.21,15357.0
2023-07-31 11:30:00,549.27,549.67,547.92,549.05,23861.0,549.27,549.67,547.92,549.05,23861.0
2023-07-31 11:35:00,549.09,549.89,549.04,549.89,22149.0,549.09,549.89,549.04,549.89,22149.0
2023-07-31 11:40:00,549.88,552.03,549.88,551.7,83665.0,549.88,552.03,549.88,551.7,83665.0
2023-07-31 11:45:00,551.71,552.94,551.44,552.77,31142.0,551.71,552.94,551.44,552.77,31142.0
2023-07-31 11:50:00,552.77,552.77,550.55,550.74,40853.0,552.77,552.77,550.55,550.74,40853.0
2023-07-31 11:55:00,550.75,551.72,550.61,551.13,23079.0,550.75,551.72,550.61,551.13,23079.0
2023-07-31 12:00:00,550.98,552.14,550.93,551.55,22354.0,550.98,552.14,550.93,551.55,22354.0
2023-07-31 12:05:00,551.33,551.52,549.84,550.03,20304.0,551.33,551.52,549.84,550.03,20304.0
2023-07-31 12:10:00,550.3,550.3,549.4,549.93,23088.0,550.3,550.3,549.4,549.93,23088.0
2023-07-31 12:15:00,550.15,550.16,549.05,549.83,18237.0,550.15,550.16,549.05,549.83,18237.0
2023-07-31 12:20:00,549.92,549.92,548.37,548.48,24945.0,549.92,549.92,548.37,548.48,24945.0
2023-07-31 12:25:00,548.75,549.1,548.33,548.52,28901.0,548.75,549.1,548.33,548.52,28901.0
2023-07-31 12:30:00,548.55,548.75,547.68,547.83,29522.0,548.55,548.75,547.68,547.83,29522.0
2023-07-31 12:35:00,547.83,548.23,547.34,547.94,11441.0,547.83,548.23,547.34,547.94,11441.0
2023-07-31 12:40:00,548.12,548.12,546.67,547.1,15562.0,548.12,548.12,546.67,547.1,15562.0
2023-07-31 12:45:00,547.06,547.23,546.3,546.61,11086.0,547.06,547.23,546.3,546.61,11086.0
2023-07-31 12:50:00,546.68,547.17,546.07,547.17,12752.0,546.68,547.17,546.07,547.17,12752.0
2023-07-31 12:55:00,547.24,547.46,546.67,546.98,16410.0,547.24,547.46,546.67,546.98,16410.0
2023-07-31 13:00:00,546.8,546.97,545.72,546.61,11604.0,546.8,546.97,545.72,546.61,11604.0
2023-07-31 13:05:00,546.68,547.19,546.51,547.08,17144.0,546.68,547.19,546.51,547.08,17144.0
2023-07-31 13:10:00,547.17,547.24,546.69,546.74,25721.0,547.17,547.24,546.69,546.74,25721.0
2023-07-31 13:15:00,546.59,546.63,545.36,545.52,15080.0,546.59,546.63,545.36,545.52,15080.0
2023-07-31 13:20:00,545.34,546.02,545.3,545.5,8398.0,545.34,546.02,545.3,545.5,8398.0
2023-07-31 13:25:00,545.38,545.98,545.26,545.32,15165.0,545.38,545.98,545.26,545.32,15165.0
2023-07-31 13:30:00,545.43,546.06,545.28,545.44,8276.0,545.43,546.06,545.28,545.44,8276.0
2023-07-31 13:35:00,545.68,546.05,545.51,545.96,6441.0,545.68,546.05,545.51,545.96,6441.0
2023-07-31 13:40:00,546.11,546.13,545.36,546.05,9180.0,546.11,546.13,545.36,546.05,9180.0
2023-07-31 13:45:00,546.05,546.05,545.52,546.02,11019.0,546.05,546.05,545.52,546.02,11019.0
2023-07-31 13:50:00,546.05,546.09,545.5,545.52,13093.0,546.05,546.09,545.5,545.52,13093.0
2023-07-31 13:55:00,545.66,546.09,545.66,546.0,5098.0,545.66,546.09,545.66,546.0,5098.0
2023-07-31 14:00:00,546.0,547.45,545.81,547.45,15758.0,546.0,547.45,545.81,547.45,15758.0
2023-07-31 14:05:00,547.47,547.66,546.86,547.58,18121.0,547.47,547.66,546.86,547.58,18121.0
2023-07-31 14:10:00,547.31,547.88,547.12,547.88,8508.0,547.31,547.88,547.12,547.88,8508.0
2023-07-31 14:15:00,547.65,547.78,547.39,547.7,9230.0,547.65,547.78,547.39,547.7,9230.0
2023-07-31 14:20:00,547.51,547.8,546.64,546.97,8487.0,547.51,547.8,546.64,546.97,8487.0
2023-07-31 14:25:00,546.86,547.44,546.13,546.72,9368.0,546.86,547.44,546.13,546.72,9368.0
2023-07-31 14:30:00,546.69,546.7,545.41,545.81,7482.0,546.69,546.7,545.41,545.81,7482.0
2023-07-31 14:35:00,545.81,545.97,545.06,545.8,17074.0,545.81,545.97,545.06,545.8,17074.0
2023-07-31 14:40:00,546.23,546.77,546.03,546.75,18875.0,546.23,546.77,546.03,546.75,18875.0
2023-07-31 14:45:00,546.77,547.64,546.38,547.63,16758.0,546.77,547.64,546.38,547.63,16758.0
2023-07-31 14:50:00,547.61,548.23,546.97,547.73,17600.0,547.61,548.23,546.97,547.73,17600.0
2023-07-31 14:55:00,547.78,548.65,547.63,548.02,16100.0,547.78,548.65,547.63,548.02,16100.0
2023-07-31 15:00:00,547.76,548.32,547.04,547.22,21582.0,547.76,548.32,547.04,547.22,21582.0
2023-07-31 15:05:00,546.99,547.34,546.42,546.83,9123.0,546.99,547.34,546.42,546.83,9123.0
2023-07-31 15:10:00,546.88,546.93,546.18,546.53,10863.0,546.88,546.93,546.18,546.53,10863.0
2023-07-31 15:15:00,546.47,547.43,546.46,547.37,13307.0,546.47,547.43,546.46,547.37,13307.0
2023-07-31 15:20:00,547.21,547.5,546.8,547.2,23083.0,547.21,547.5,546.8,547.2,23083.0
2023-07-31 15:25:00,547.35,547.69,546.82,547.38,14301.0,547.35,547.69,546.82,547.38,14301.0
2023-07-31 15:30:00,547.38,547.74,546.82,547.09,18975.0,547.38,547.74,546.82,547.09,18975.0
2023-07-31 15:35:00,547.22,547.32,545.73,545.82,21867.0,547.22,547.32,545.73,545.82,21867.0
2023-07-31 15:40:00,545.92,546.2,545.13,545.79,27155.0,545.92,546.2,545.13,545.79,27155.0
2023-07-31 15:45:00,545.53,546.0,545.28,545.75,18820.0,545.53,546.0,545.28,545.75,18820.0
2023-07-31 15:50:00,545.89,547.23,545.62,547.01,57123.0,545.89,547.23,545.62,547.01,57123.0
2023-07-31 15:55:00,547.16,547.18,545.5,546.23,114097.0,547.16,547.18,545.5,546.23,114097.0
2023-08-01 09:30:00,545.0,545.99,543.0,545.5,106798.0,545.0,545.99,543.0,545.5,106798.0
2023-08-01 09:35:00,545.38,545.99,543.86,544.88,19619.0,545.38,545.99,543.86,544.88,19619.0
2023-08-01 09:40:00,545.02,546.32,544.14,546.06,38691.0,545.02,546.32,544.14,546.06,38691.0
2023-08-01 09:45:00,546.08,547.24,544.21,545.19,40356.0,546.08,547.24,544.21,545.19,40356.0
2023-08-01 09:50:00,545.1,545.66,543.54,544.16,33762.0,545.1,545.66,543.54,544.16,33762.0
2023-08-01 09:55:00,544.41,545.01,542.75,543.83,44120.0,544.41,545.01,542.75,543.83,44120.0
2023-08-01 10:00:00,543.42,544.2,542.37,544.19,18782.0,543.42,544.2,542.37,544.19,18782.0
2023-08-01 10:05:00,544.35,545.33,544.35,545.05,25451.0,544.35,545.33,544.35,545.05,25451.0
2023-08-01 10:10:00,544.8,544.99,542.0,542.57,31886.0,544.8,544.99,542.0,542.57,31886.0
2023-08-01 10:15:00,542.26,543.03,541.78,542.22,20849.0,542.26,543.03,541.78,542.22,20849.0
2023-08-01 10:20:00,542.21,543.72,541.67,543.67,22167.0,542.21,543.72,541.67,543.67,22167.0
2023-08-01 10:25:00,543.87,545.32,543.44,545.25,26045.0,543.87,545.32,543.44,545.25,26045.0
2023-08-01 10:30:00,545.14,546.34,545.0,545.55,17191.0,545.14,546.34,545.0,545.55,17191.0
2023-08-01 10:35:00,545.55,546.76,545.35,546.29,24987.0,545.55,546.76,545.35,546.29,24987.0
2023-08-01 10:40:00,546.44,546.44,545.47,546.0,9214.0,546.44,546.44,545.47,546.0,9214.0
2023-08-01 10:45:00,546.01,546.35,545.22,546.24,7241.0,546.01,546.35,545.22,546.24,7241.0
2023-08-01 10:50:00,546.27,546.66,545.84,546.13,10678.0,546.27,546.66,545.84,546.13,10678.0
2023-08-01 10:55:00,546.15,546.26,545.46,546.26,7180.0,546.15,546.26,545.46,546.26,7180.0
2023-08-01 11:00:00,546.29,546.64,545.25,545.78,9043.0,546.29,546.64,545.25,545.78,9043.0
2023-08-01 11:05:00,545.67,546.85,545.59,546.6,7412.0,545.67,546.85,545.59,546.6,7412.0
2023-08-01 11:10:00,546.7,546.71,545.58,545.83,6181.0,546.7,546.71,545.58,545.83,6181.0
2023-08-01 11:15:00,545.79,546.17,545.31,545.59,9796.0,545.79,546.17,545.31,545.59,9796.0
2023-08-01 11:20:00,545.59,546.1,545.32,546.07,10663.0,545.59,546.1,545.32,546.07,10663.0
2023-08-01 11:25:00,545.87,547.0,545.87,546.43,24941.0,545.87,547.0,545.87,546.43,24941.0
2023-08-01 11:30:00,546.76,546.77,546.2,546.56,15402.0,546.76,546.77,546.2,546.56,15402.0
2023-08-01 11:35:00,546.61,547.0,546.58,546.88,17575.0,546.61,547.0,546.58,546.88,17575.0
2023-08-01 11:40:00,547.0,547.0,546.57,546.72,23943.0,547.0,547.0,546.57,546.72,23943.0
2023-08-01 11:45:00,546.76,547.0,546.61,546.89,13760.0,546.76,547.0,546.61,546.89,13760.0
2023-08-01 11:50:00,546.81,547.14,546.66,546.86,33183.0,546.81,547.14,546.66,546.86,33183.0
2023-08-01 11:55:00,546.8,547.13,546.66,546.7,23008.0,546.8,547.13,546.66,546.7,23008.0
2023-08-01 12:00:00,546.7,546.94,546.24,546.94,5220.0,546.7,546.94,546.24,546.94,5220.0
2023-08-01 12:05:00,546.92,547.0,546.57,546.57,4773.0,546.92,547.0,546.57,546.57,4773.0
2023-08-01 12:10:00,546.91,547.0,546.55,546.7,5579.0,546.91,547.0,546.55,546.7,5579.0
2023-08-01 12:15:00,546.7,546.98,546.52,546.81,4915.0,546.7,546.98,546.52,546.81,4915.0
2023-08-01 12:20:00,546.81,546.81,546.07,546.17,7365.0,546.81,546.81,546.07,546.17,7365.0
2023-08-01 12:25:00,546.13,546.22,545.39,545.85,10490.0,546.13,546.22,545.39,545.85,10490.0
2023-08-01 12:30:00,545.64,546.32,544.93,546.14,8399.0,545.64,546.32,544.93,546.14,8399.0
2023-08-01 12:35:00,546.1,546.56,546.0,546.5,6936.0,546.1,546.56,546.0,546.5,6936.0
2023-08-01 12:40:00,546.56,547.06,546.45,547.06,5365.0,546.56,547.06,546.45,547.06,5365.0
2023-08-01 12:45:00,547.0,547.01,546.48,546.61,8310.0,547.0,547.01,546.48,546.61,8310.0
2023-08-01 12:50:00,546.71,547.07,546.42,546.9,8818.0,546.71,547.07,546.42,546.9,8818.0
2023-08-01 12:55:00,546.9,547.04,546.48,546.97,7350.0,546.9,547.04,546.48,546.97,7350.0
2023-08-01 13:00:00,547.0,548.0,546.86,548.0,17272.0,547.0,548.0,546.86,548.0,17272.0
2023-08-01 13:05:00,548.01,549.0,547.99,548.86,8384.0,548.01,549.0,547.99,548.86,8384.0
2023-08-01 13:10:00,548.82,549.0,548.41,548.9,6941.0,548.82,549.0,548.41,548.9,6941.0
2023-08-01 13:15:00,548.92,549.07,548.49,548.75,11425.0,548.92,549.07,548.49,548.75,11425.0
2023-08-01 13:20:00,548.84,550.21,548.84,549.78,20374.0,548.84,550.21,548.84,549.78,20374.0
2023-08-01 13:25:00,550.03,550.4,549.74,550.01,16044.0,550.03,550.4,549.74,550.01,16044.0
2023-08-01 13:30:00,549.95,549.97,548.63,549.34,7693.0,549.95,549.97,548.63,549.34,7693.0
2023-08-01 13:35:00,549.1,549.57,548.58,548.77,5972.0,549.1,549.57,548.58,548.77,5972.0
2023-08-01 13:40:00,548.98,549.72,548.94,549.47,5985.0,548.98,549.72,548.94,549.47,5985.0
2023-08-01 13:45:00,549.65,549.82,549.13,549.82,6693.0,549.65,549.82,549.13,549.82,6693.0
2023-08-01 13:50:00,549.9,549.9,549.33,549.83,6198.0,549.9,549.9,549.33,549.83,6198.0
2023-08-01 13:55:00,549.33,550.27,549.33,550.13,12577.0,549.33,550.27,549.33,550.13,12577.0
2023-08-01 14:00:00,550.33,550.53,549.94,550.21,6086.0,550.33,550.53,549.94,550.21,6086.0
2023-08-01 14:05:00,550.55,551.12,550.47,551.02,12183.0,550.55,551.12,550.47,551.02,12183.0
2023-08-01 14:10:00,550.95,551.2,550.75,551.15,5247.0,550.95,551.2,550.75,551.15,5247.0
2023-08-01 14:15:00,551.05,552.0,551.05,551.74,11250.0,551.05,552.0,551.05,551.74,11250.0
2023-08-01 14:20:00,551.78,552.0,551.48,551.78,10012.0,551.78,552.0,551.48,551.78,10012.0
2023-08-01 14:25:00,551.82,551.99,550.93,551.51,5913.0,551.82,551.99,550.93,551.51,5913.0
2023-08-01 14:30:00,551.45,551.6,551.01,551.4,6662.0,551.45,551.6,551.01,551.4,6662.0
2023-08-01 14:35:00,551.7,552.02,551.43,551.91,9060.0,551.7,552.02,551.43,551.91,9060.0
2023-08-01 14:40:00,551.76,551.84,551.2,551.2,6997.0,551.76,551.84,551.2,551.2,6997.0
2023-08-01 14:45:00,551.23,551.77,550.84,551.77,5605.0,551.23,551.77,550.84,551.77,5605.0
2023-08-01 14:50:00,551.76,551.83,551.3,551.4,12512.0,551.76,551.83,551.3,551.4,12512.0
2023-08-01 14:55:00,551.37,551.69,550.75,551.69,5928.0,551.37,551.69,550.75,551.69,5928.0
2023-08-01 15:00:00,551.68,551.94,551.27,551.55,7499.0,551.68,551.94,551.27,551.55,7499.0
2023-08-01 15:05:00,551.64,552.0,551.15,551.39,10883.0,551.64,552.0,551.15,551.39,10883.0
2023-08-01 15:10:00,551.4,551.43,550.71,550.72,5799.0,551.4,551.43,550.71,550.72,5799.0
2023-08-01 15:15:00,550.75,550.75,550.15,550.16,8092.0,550.75,550.75,550.15,550.16,8092.0
2023-08-01 15:20:00,550.12,550.33,549.86,549.98,7097.0,550.12,550.33,549.86,549.98,7097.0
2023-08-01 15:25:00,549.97,550.65,549.45,550.64,12879.0,549.97,550.65,549.45,550.64,12879.0
2023-08-01 15:30:00,550.49,550.76,550.0,550.44,9363.0,550.49,550.76,550.0,550.44,9363.0
2023-08-01 15:35:00,550.44,550.62,550.03,550.22,11767.0,550.44,550.62,550.03,550.22,11767.0
2023-08-01 15:40:00,549.87,550.14,549.58,549.7,8131.0,549.87,550.14,549.58,549.7,8131.0
2023-08-01 15:45:00,549.83,550.35,549.61,550.3,14227.0,549.83,550.35,549.61,550.3,14227.0
2023-08-01 15:50:00,550.15,550.26,549.11,549.21,17897.0,550.15,550.26,549.11,549.21,17897.0
2023-08-01 15:55:00,549.18,549.56,548.72,549.0,53167.0,549.18,549.56,548.72,549.0,53167.0
2023-08-02 09:30:00,539.32,539.99,537.11,537.57,125917.0,539.32,539.99,537.11,537.57,125917.0
2023-08-02 09:35:00,537.09,538.34,536.3,537.68,37783.0,537.09,538.34,536.3,537.68,37783.0
2023-08-02 09:40:00,537.65,538.05,535.33,535.37,37631.0,537.65,538.05,535.33,535.37,37631.0
2023-08-02 09:45:00,535.33,535.33,533.28,534.58,34372.0,535.33,535.33,533.28,534.58,34372.0
2023-08-02 09:50:00,534.51,534.94,533.29,533.55,28207.0,534.51,534.94,533.29,533.55,28207.0
2023-08-02 09:55:00,533.56,535.32,533.04,533.84,39720.0,533.56,535.32,533.04,533.84,39720.0
2023-08-02 10:00:00,533.74,536.27,533.68,536.1,33216.0,533.74,536.27,533.68,536.1,33216.0
2023-08-02 10:05:00,536.23,536.79,534.5,535.04,24789.0,536.23,536.79,534.5,535.04,24789.0
2023-08-02 10:10:00,534.87,535.5,532.86,533.2,23692.0,534.87,535.5,532.86,533.2,23692.0
2023-08-02 10:15:00,532.86,534.23,532.86,534.17,22491.0,532.86,534.23,532.86,534.17,22491.0
2023-08-02 10:20:00,533.91,534.17,532.88,533.0,14934.0,533.91,534.17,532.88,533.0,14934.0
2023-08-02 10:25:00,533.11,533.27,531.11,531.22,31890.0,533.11,533.27,531.11,531.22,31890.0
2023-08-02 10:30:00,531.03,531.66,530.33,531.08,44494.0,531.03,531.66,530.33,531.08,44494.0
2023-08-02 10:35:00,531.04,532.47,530.78,531.52,14612.0,531.04,532.47,530.78,531.52,14612.0
2023-08-02 10:40:00,531.41,531.41,529.05,529.05,33666.0,531.41,531.41,529.05,529.05,33666.0
2023-08-02 10:45:00,529.19,529.22,527.7,528.12,42672.0,529.19,529.22,527.7,528.12,42672.0
2023-08-02 10:50:00,528.13,529.29,527.79,527.84,24583.0,528.13,529.29,527.79,527.84,24583.0
2023-08-02 10:55:00,527.84,528.29,527.44,527.77,12645.0,527.84,528.29,527.44,527.77,12645.0
2023-08-02 11:00:00,527.72,528.38,527.39,528.12,11269.0,527.72,528.38,527.39,528.12,11269.0
2023-08-02 11:05:00,528.38,529.16,527.73,528.98,14923.0,528.38,529.16,527.73,528.98,14923.0
2023-08-02 11:10:00,528.9,529.74,528.63,529.68,11149.0,528.9,529.74,528.63,529.68,11149.0
2023-08-02 11:15:00,529.57,529.8,529.33,529.8,8832.0,529.57,529.8,529.33,529.8,8832.0
2023-08-02 11:20:00,529.46,530.68,528.89,530.19,29461.0,529.46,530.68,528.89,530.19,29461.0
2023-08-02 11:25:00,529.93,529.93,528.39,528.41,15761.0,529.93,529.93,528.39,528.41,15761.0
2023-08-02 11:30:00,528.57,529.09,528.25,529.03,7282.0,528.57,529.09,528.25,529.03,7282.0
2023-08-02 11:35:00,529.13,530.24,529.03,529.31,15453.0,529.13,530.24,529.03,529.31,15453.0
2023-08-02 11:40:00,529.42,529.48,528.05,528.76,9726.0,529.42,529.48,528.05,528.76,9726.0
2023-08-02 11:45:00,528.53,529.61,527.3,528.04,19978.0,528.53,529.61,527.3,528.04,19978.0
2023-08-02 11:50:00,527.82,528.43,527.37,527.96,14839.0,527.82,528.43,527.37,527.96,14839.0
2023-08-02 11:55:00,527.67,527.94,527.02,527.35,8619.0,527.67,527.94,527.02,527.35,8619.0
2023-08-02 12:00:00,527.31,527.78,526.5,526.82,15369.0,527.31,527.78,526.5,526.82,15369.0
2023-08-02 12:05:00,526.77,527.4,526.64,527.29,7207.0,526.77,527.4,526.64,527.29,7207.0
2023-08-02 12:10:00,527.45,527.49,526.53,527.4,12226.0,527.45,527.49,526.53,527.4,12226.0
2023-08-02 12:15:00,527.65,528.5,527.4,528.01,15584.0,527.65,528.5,527.4,528.01,15584.0
2023-08-02 12:20:00,528.19,528.21,527.24,527.31,6971.0,528.19,528.21,527.24,527.31,6971.0
2023-08-02 12:25:00,527.54,528.5,527.28,528.39,6252.0,527.54,528.5,527.28,528.39,6252.0
2023-08-02 12:30:00,528.3,529.54,527.64,529.54,21473.0,528.3,529.54,527.64,529.54,21473.0
2023-08-02 12:35:00,529.53,530.23,529.24,529.5,18408.0,529.53,530.23,529.24,529.5,18408.0
2023-08-02 12:40:00,529.75,530.44,529.12,530.38,8773.0,529.75,530.44,529.12,530.38,8773.0
2023-08-02 12:45:00,530.32,530.86,529.74,530.04,5906.0,530.32,530.86,529.74,530.04,5906.0
2023-08-02 12:50:00,530.11,530.21,528.71,528.72,13524.0,530.11,530.21,528.71,528.72,13524.0
2023-08-02 12:55:00,528.74,529.77,528.74,529.71,4919.0,528.74,529.77,528.74,529.71,4919.0
2023-08-02 13:00:00,529.63,529.99,528.89,529.64,11925.0,529.63,529.99,528.89,529.64,11925.0
2023-08-02 13:05:00,529.64,530.77,529.42,530.59,8376.0,529.64,530.77,529.42,530.59,8376.0
2023-08-02 13:10:00,530.52,530.87,530.3,530.47,4025.0,530.52,530.87,530.3,530.47,4025.0
2023-08-02 13:15:00,530.26,530.91,530.19,530.47,6285.0,530.26,530.91,530.19,530.47,6285.0
2023-08-02 13:20:00,530.47,531.14,530.14,530.79,9531.0,530.47,531.14,530.14,530.79,9531.0
2023-08-02 13:25:00,530.66,530.79,529.85,530.55,5384.0,530.66,530.79,529.85,530.55,5384.0
2023-08-02 13:30:00,530.4,531.05,530.4,530.91,4608.0,530.4,531.05,530.4,530.91,4608.0
2023-08-02 13:35:00,531.02,531.71,530.96,531.18,8511.0,531.02,531.71,530.96,531.18,8511.0
2023-08-02 13:40:00,531.09,531.33,530.62,530.68,2627.0,531.09,531.33,530.62,530.68,2627.0
2023-08-02 13:45:00,530.7,530.87,530.25,530.33,5076.0,530.7,530.87,530.25,530.33,5076.0
2023-08-02 13:50:00,530.07,530.63,529.79,529.92,17696.0,530.07,530.63,529.79,529.92,17696.0
2023-08-02 13:55:00,529.9,529.9,529.0,529.49,14600.0,529.9,529.9,529.0,529.49,14600.0
2023-08-02 14:00:00,529.42,530.33,529.42,530.17,6300.0,529.42,530.33,529.42,530.17,6300.0
2023-08-02 14:05:00,530.04,530.98,530.02,530.77,7582.0,530.04,530.98,530.02,530.77,7582.0
2023-08-02 14:10:00,530.6,530.67,529.68,530.12,9669.0,530.6,530.67,529.68,530.12,9669.0
2023-08-02 14:15:00,530.22,531.71,529.87,531.5,17507.0,530.22,531.71,529.87,531.5,17507.0
2023-08-02 14:20:00,531.98,531.98,530.44,530.59,15123.0,531.98,531.98,530.44,530.59,15123.0
2023-08-02 14:25:00,530.73,531.46,530.23,531.13,6073.0,530.73,531.46,530.23,531.13,6073.0
2023-08-02 14:30:00,531.3,531.36,530.67,531.08,3979.0,531.3,531.36,530.67,531.08,3979.0
2023-08-02 14:35:00,531.01,531.02,530.4,530.44,3151.0,531.01,531.02,530.4,530.44,3151.0
2023-08-02 14:40:00,530.54,530.85,530.16,530.49,5344.0,530.54,530.85,530.16,530.49,5344.0
2023-08-02 14:45:00,530.45,531.54,530.35,530.86,7961.0,530.45,531.54,530.35,530.86,7961.0
2023-08-02 14:50:00,530.9,531.21,530.56,531.0,8013.0,530.9,531.21,530.56,531.0,8013.0
2023-08-02 14:55:00,531.29,531.29,530.53,530.96,6731.0,531.29,531.29,530.53,530.96,6731.0
2023-08-02 15:00:00,530.99,531.36,530.81,531.18,7704.0,530.99,531.36,530.81,531.18,7704.0
2023-08-02 15:05:00,531.0,531.19,529.63,529.63,9318.0,531.0,531.19,529.63,529.63,9318.0
2023-08-02 15:10:00,529.63,529.92,529.36,529.71,10832.0,529.63,529.92,529.36,529.71,10832.0
2023-08-02 15:15:00,529.66,529.81,528.9,529.19,17495.0,529.66,529.81,528.9,529.19,17495.0
2023-08-02 15:20:00,529.19,530.43,529.15,529.95,7110.0,529.19,530.43,529.15,529.95,7110.0
2023-08-02 15:25:00,529.97,530.13,528.96,529.22,12404.0,529.97,530.13,528.96,529.22,12404.0
2023-08-02 15:30:00,529.2,529.31,528.75,528.98,11994.0,529.2,529.31,528.75,528.98,11994.0
2023-08-02 15:35:00,528.98,530.22,528.97,529.68,15571.0,528.98,530.22,528.97,529.68,15571.0
2023-08-02 15:40:00,529.59,530.0,528.98,529.62,14416.0,529.59,530.0,528.98,529.62,14416.0
2023-08-02 15:45:00,529.74,530.47,529.58,530.04,22415.0,529.74,530.47,529.58,530.04,22415.0
2023-08-02 15:50:00,530.11,530.55,529.46,530.02,33225.0,530.11,530.55,529.46,530.02,33225.0
2023-08-02 15:55:00,530.07,531.19,529.85,530.33,91229.0,530.07,531.19,529.85,530.33,91229.0
2023-08-03 09:30:00,523.97,527.26,522.21,526.17,82682.0,523.97,527.26,522.21,526.17,82682.0
2023-08-03 09:35:00,526.26,526.26,522.83,523.32,30841.0,526.26,526.26,522.83,523.32,30841.0
2023-08-03 09:40:00,523.05,524.74,522.66,524.74,29550.0,523.05,524.74,522.66,524.74,29550.0
2023-08-03 09:45:00,524.3,527.63,523.76,526.47,24160.0,524.3,527.63,523.76,526.47,24160.0
2023-08-03 09:50:00,526.47,526.83,525.49,525.49,11588.0,526.47,526.83,525.49,525.49,11588.0
2023-08-03 09:55:00,525.46,526.58,524.82,525.2,16629.0,525.46,526.58,524.82,525.2,16629.0
2023-08-03 10:00:00,525.43,527.78,525.37,527.33,26307.0,525.43,527.78,525.37,527.33,26307.0
2023-08-03 10:05:00,527.2,528.24,525.56,525.56,10683.0,527.2,528.24,525.56,525.56,10683.0
2023-08-03 10:10:00,525.46,526.61,524.91,526.19,15300.0,525.46,526.61,524.91,526.19,15300.0
2023-08-03 10:15:00,526.14,526.97,525.22,526.2,9242.0,526.14,526.97,525.22,526.2,9242.0
2023-08-03 10:20:00,526.09,526.09,524.17,524.59,27512.0,526.09,526.09,524.17,524.59,27512.0
2023-08-03 10:25:00,524.3,525.0,524.09,524.25,7478.0,524.3,525.0,524.09,524.25,7478.0
2023-08-03 10:30:00,524.0,525.62,523.58,525.3,8777.0,524.0,525.62,523.58,525.3,8777.0
2023-08-03 10:35:00,525.63,526.72,525.58,526.34,10787.0,525.63,526.72,525.58,526.34,10787.0
2023-08-03 10:40:00,526.39,526.94,525.21,525.53,6355.0,526.39,526.94,525.21,525.53,6355.0
2023-08-03 10:45:00,525.48,526.05,525.01,525.74,5309.0,525.48,526.05,525.01,525.74,5309.0
2023-08-03 10:50:00,525.59,525.59,524.53,525.17,4937.0,525.59,525.59,524.53,525.17,4937.0
2023-08-03 10:55:00,525.13,526.38,524.71,526.38,5184.0,525.13,526.38,524.71,526.38,5184.0
2023-08-03 11:00:00,526.44,526.82,526.02,526.42,6105.0,526.44,526.82,526.02,526.42,6105.0
2023-08-03 11:05:00,526.42,526.57,525.79,525.9,8253.0,526.42,526.57,525.79,525.9,8253.0
2023-08-03 11:10:00,525.89,527.34,525.31,527.29,11162.0,525.89,527.34,525.31,527.29,11162.0
2023-08-03 11:15:00,527.26,528.24,526.8,527.91,14814.0,527.26,528.24,526.8,527.91,14814.0
2023-08-03 11:20:00,527.97,528.17,527.67,527.67,7997.0,527.97,528.17,527.67,527.67,7997.0
2023-08-03 11:25:00,527.83,528.19,527.26,528.11,20367.0,527.83,528.19,527.26,528.11,20367.0
2023-08-03 11:30:00,528.24,528.27,527.57,528.14,8604.0,528.24,528.27,527.57,528.14,8604.0
2023-08-03 11:35:00,528.14,529.18,527.77,528.71,12972.0,528.14,529.18,527.77,528.71,12972.0
2023-08-03 11:40:00,528.94,529.5,528.89,529.49,5957.0,528.94,529.5,528.89,529.49,5957.0
2023-08-03 11:45:00,529.58,530.23,528.83,530.23,16892.0,529.58,530.23,528.83,530.23,16892.0
2023-08-03 11:50:00,530.11,530.92,529.57,529.63,12107.0,530.11,530.92,529.57,529.63,12107.0
2023-08-03 11:55:00,529.45,529.45,528.03,528.04,3815.0,529.45,529.45,528.03,528.04,3815.0
2023-08-03 12:00:00,528.04,528.04,527.23,527.36,7716.0,528.04,528.04,527.23,527.36,7716.0
2023-08-03 12:05:00,527.3,528.12,527.3,528.08,7900.0,527.3,528.12,527.3,528.08,7900.0
2023-08-03 12:10:00,528.08,528.31,527.86,527.87,4011.0,528.08,528.31,527.86,527.87,4011.0
2023-08-03 12:15:00,527.87,528.13,527.35,527.72,8098.0,527.87,528.13,527.35,527.72,8098.0
2023-08-03 12:20:00,527.89,528.43,527.86,528.2,5904.0,527.89,528.43,527.86,528.2,5904.0
2023-08-03 12:25:00,528.26,528.66,527.79,527.79,5589.0,528.26,528.66,527.79,527.79,5589.0
2023-08-03 12:30:00,527.76,527.94,527.62,527.77,5111.0,527.76,527.94,527.62,527.77,5111.0
2023-08-03 12:35:00,527.84,528.46,527.59,527.86,13853.0,527.84,528.46,527.59,527.86,13853.0
2023-08-03 12:40:00,527.85,528.6,527.85,528.15,16377.0,527.85,528.6,527.85,528.15,16377.0
2023-08-03 12:45:00,528.04,528.76,528.04,528.65,10570.0,528.04,528.76,528.04,528.65,10570.0
2023-08-03 12:50:00,528.77,528.82,527.37,527.43,8001.0,528.77,528.82,527.37,527.43,8001.0
2023-08-03 12:55:00,527.5,527.62,526.98,527.43,7352.0,527.5,527.62,526.98,527.43,7352.0
2023-08-03 13:00:00,527.39,527.75,526.83,527.74,10218.0,527.39,527.75,526.83,527.74,10218.0
2023-08-03 13:05:00,527.48,527.48,526.49,526.9,4756.0,527.48,527.48,526.49,526.9,4756.0
2023-08-03 13:10:00,526.87,527.09,526.66,526.79,8220.0,526.87,527.09,526.66,526.79,8220.0
2023-08-03 13:15:00,526.61,527.88,526.61,527.8,9314.0,526.61,527.88,526.61,527.8,9314.0
2023-08-03 13:20:00,527.88,528.0,527.33,527.63,2292.0,527.88,528.0,527.33,527.63,2292.0
2023-08-03 13:25:00,527.72,527.72,526.65,526.76,8056.0,527.72,527.72,526.65,526.76,8056.0
2023-08-03 13:30:00,526.81,527.22,526.31,527.22,14134.0,526.81,527.22,526.31,527.22,14134.0
2023-08-03 13:35:00,527.15,527.21,526.74,526.75,8852.0,527.15,527.21,526.74,526.75,8852.0
2023-08-03 13:40:00,526.74,526.78,525.82,525.82,6162.0,526.74,526.78,525.82,525.82,6162.0
2023-08-03 13:45:00,525.91,526.1,525.56,525.68,8479.0,525.91,526.1,525.56,525.68,8479.0
2023-08-03 13:50:00,525.8,526.16,525.55,525.85,6336.0,525.8,526.16,525.55,525.85,6336.0
2023-08-03 13:55:00,525.66,525.67,524.89,525.1,8153.0,525.66,525.67,524.89,525.1,8153.0
2023-08-03 14:00:00,525.02,525.35,524.38,525.11,8219.0,525.02,525.35,524.38,525.11,8219.0
2023-08-03 14:05:00,524.92,525.42,524.86,525.09,3830.0,524.92,525.42,524.86,525.09,3830.0
2023-08-03 14:10:00,524.84,525.34,524.78,525.02,5788.0,524.84,525.34,524.78,525.02,5788.0
2023-08-03 14:15:00,525.05,525.4,524.99,525.32,5641.0,525.05,525.4,524.99,525.32,5641.0
2023-08-03 14:20:00,525.43,525.46,525.08,525.4,7621.0,525.43,525.46,525.08,525.4,7621.0
2023-08-03 14:25:00,525.34,525.34,524.69,524.78,4827.0,525.34,525.34,524.69,524.78,4827.0
2023-08-03 14:30:00,524.81,525.44,524.78,525.15,7240.0,524.81,525.44,524.78,525.15,7240.0
2023-08-03 14:35:00,525.43,525.43,524.36,524.86,5893.0,525.43,525.43,524.36,524.86,5893.0
2023-08-03 14:40:00,524.87,525.1,524.72,524.74,8322.0,524.87,525.1,524.72,524.74,8322.0
2023-08-03 14:45:00,524.75,524.84,524.06,524.24,12981.0,524.75,524.84,524.06,524.24,12981.0
2023-08-03 14:50:00,524.22,524.73,524.0,524.62,6321.0,524.22,524.73,524.0,524.62,6321.0
2023-08-03 14:55:00,524.79,524.92,524.37,524.74,8299.0,524.79,524.92,524.37,524.74,8299.0
2023-08-03 15:00:00,524.59,524.87,524.32,524.41,7708.0,524.59,524.87,524.32,524.41,7708.0
2023-08-03 15:05:00,524.42,524.47,523.56,524.09,12257.0,524.42,524.47,523.56,524.09,12257.0
2023-08-03 15:10:00,524.13,524.18,522.75,523.0,10100.0,524.13,524.18,522.75,523.0,10100.0
2023-08-03 15:15:00,522.84,523.51,522.64,523.51,20797.0,522.84,523.51,522.64,523.51,20797.0
2023-08-03 15:20:00,523.24,523.88,523.11,523.71,6263.0,523.24,523.88,523.11,523.71,6263.0
2023-08-03 15:25:00,523.71,523.72,523.01,523.01,6769.0,523.71,523.72,523.01,523.01,6769.0
2023-08-03 15:30:00,523.01,523.57,522.97,523.13,10567.0,523.01,523.57,522.97,523.13,10567.0
2023-08-03 15:35:00,523.17,523.32,522.53,522.58,15409.0,523.17,523.32,522.53,522.58,15409.0
2023-08-03 15:40:00,522.55,523.06,522.43,522.82,10521.0,522.55,523.06,522.43,522.82,10521.0
2023-08-03 15:45:00,522.8,523.2,522.72,523.11,19377.0,522.8,523.2,522.72,523.11,19377.0
2023-08-03 15:50:00,523.22,524.69,523.15,524.6,28290.0,523.22,524.69,523.15,524.6,28290.0
2023-08-03 15:55:00,524.56,524.9,523.33,523.62,135929.0,524.56,524.9,523.33,523.62,135929.0
2023-08-04 09:30:00,527.24,529.15,525.13,528.5,57996.0,527.24,529.15,525.13,528.5,57996.0
2023-08-04 09:35:00,528.53,531.99,528.53,529.63,36675.0,528.53,531.99,528.53,529.63,36675.0
2023-08-04 09:40:00,529.38,529.45,525.09,525.85,17048.0,529.38,529.45,525.09,525.85,17048.0
2023-08-04 09:45:00,526.45,528.54,526.1,528.21,15691.0,526.45,528.54,526.1,528.21,15691.0
2023-08-04 09:50:00,528.12,528.49,524.92,525.85,18065.0,528.12,528.49,524.92,525.85,18065.0
2023-08-04 09:55:00,525.71,526.14,524.32,525.36,15051.0,525.71,526.14,524.32,525.36,15051.0
2023-08-04 10:00:00,525.33,525.39,523.06,523.74,21917.0,525.33,525.39,523.06,523.74,21917.0
2023-08-04 10:05:00,523.34,523.93,522.12,523.86,17084.0,523.34,523.93,522.12,523.86,17084.0
2023-08-04 10:10:00,524.16,525.61,524.16,525.17,19952.0,524.16,525.61,524.16,525.17,19952.0
2023-08-04 10:15:00,525.33,526.98,524.48,526.74,20513.0,525.33,526.98,524.48,526.74,20513.0
2023-08-04 10:20:00,526.78,527.16,524.98,526.07,10342.0,526.78,527.16,524.98,526.07,10342.0
2023-08-04 10:25:00,526.37,526.44,524.54,525.39,6834.0,526.37,526.44,524.54,525.39,6834.0
2023-08-04 10:30:00,525.54,528.05,525.53,527.69,6444.0,525.54,528.05,525.53,527.69,6444.0
2023-08-04 10:35:00,527.64,528.31,527.45,527.76,10405.0,527.64,528.31,527.45,527.76,10405.0
2023-08-04 10:40:00,527.59,528.9,527.54,528.02,6565.0,527.59,528.9,527.54,528.02,6565.0
2023-08-04 10:45:00,527.95,528.81,527.65,527.87,11556.0,527.95,528.81,527.65,527.87,11556.0
2023-08-04 10:50:00,527.9,529.51,527.49,529.2,7935.0,527.9,529.51,527.49,529.2,7935.0
2023-08-04 10:55:00,529.63,529.9,528.21,528.46,7018.0,529.63,529.9,528.21,528.46,7018.0
2023-08-04 11:00:00,528.68,529.79,528.59,529.3,13439.0,528.68,529.79,528.59,529.3,13439.0
2023-08-04 11:05:00,529.21,530.53,528.9,530.38,17347.0,529.21,530.53,528.9,530.38,17347.0
2023-08-04 11:10:00,530.55,530.56,529.47,529.99,10013.0,530.55,530.56,529.47,529.99,10013.0
2023-08-04 11:15:00,529.99,530.99,529.96,530.78,16393.0,529.99,530.99,529.96,530.78,16393.0
2023-08-04 11:20:00,530.94,531.62,530.47,531.62,19572.0,530.94,531.62,530.47,531.62,19572.0
2023-08-04 11:25:00,531.53,532.2,531.15,531.38,22924.0,531.53,532.2,531.15,531.38,22924.0
2023-08-04 11:30:00,531.41,532.15,531.39,531.92,32423.0,531.41,532.15,531.39,531.92,32423.0
2023-08-04 11:35:00,531.75,532.17,531.37,532.17,24756.0,531.75,532.17,531.37,532.17,24756.0
2023-08-04 11:40:00,532.23,533.06,532.09,532.66,22637.0,532.23,533.06,532.09,532.66,22637.0
2023-08-04 11:45:00,532.74,533.64,532.48,533.49,26865.0,532.74,533.64,532.48,533.49,26865.0
2023-08-04 11:50:00,533.59,534.45,533.32,534.18,28081.0,533.59,534.45,533.32,534.18,28081.0
2023-08-04 11:55:00,534.14,534.59,533.73,534.04,11074.0,534.14,534.59,533.73,534.04,11074.0
2023-08-04 12:00:00,534.04,534.52,533.41,533.81,9356.0,534.04,534.52,533.41,533.81,9356.0
2023-08-04 12:05:00,533.83,533.95,532.41,532.52,21096.0,533.83,533.95,532.41,532.52,21096.0
2023-08-04 12:10:00,532.45,533.49,532.25,533.29,17658.0,532.45,533.49,532.25,533.29,17658.0
2023-08-04 12:15:00,533.31,533.64,532.64,533.19,15658.0,533.31,533.64,532.64,533.19,15658.0
2023-08-04 12:20:00,533.31,533.48,532.86,533.46,4450.0,533.31,533.48,532.86,533.46,4450.0
2023-08-04 12:25:00,533.55,534.17,533.5,534.14,11130.0,533.55,534.17,533.5,534.14,11130.0
2023-08-04 12:30:00,534.13,534.41,533.78,534.06,16725.0,534.13,534.41,533.78,534.06,16725.0
2023-08-04 12:35:00,534.07,534.65,533.77,534.47,12841.0,534.07,534.65,533.77,534.47,12841.0
2023-08-04 12:40:00,534.41,535.59,534.2,535.59,13545.0,534.41,535.59,534.2,535.59,13545.0
2023-08-04 12:45:00,535.5,535.63,534.8,535.27,14008.0,535.5,535.63,534.8,535.27,14008.0
2023-08-04 12:50:00,535.15,535.63,535.01,535.09,8222.0,535.15,535.63,535.01,535.09,8222.0
2023-08-04 12:55:00,535.04,535.1,534.59,534.65,6484.0,535.04,535.1,534.59,534.65,6484.0
2023-08-04 13:00:00,534.68,535.38,534.36,534.5,9464.0,534.68,535.38,534.36,534.5,9464.0
2023-08-04 13:05:00,534.36,534.36,533.56,533.84,5288.0,534.36,534.36,533.56,533.84,5288.0
2023-08-04 13:10:00,533.86,534.02,533.39,533.82,5191.0,533.86,534.02,533.39,533.82,5191.0
2023-08-04 13:15:00,533.86,534.42,533.61,534.1,9519.0,533.86,534.42,533.61,534.1,9519.0
2023-08-04 13:20:00,534.04,534.12,533.77,533.82,3710.0,534.04,534.12,533.77,533.82,3710.0
2023-08-04 13:25:00,533.87,533.87,532.28,532.99,10337.0,533.87,533.87,532.28,532.99,10337.0
2023-08-04 13:30:00,532.86,533.55,532.84,533.33,7544.0,532.86,533.55,532.84,533.33,7544.0
2023-08-04 13:35:00,533.22,533.27,532.78,533.05,6654.0,533.22,533.27,532.78,533.05,6654.0
2023-08-04 13:40:00,533.16,533.31,532.52,533.07,4251.0,533.16,533.31,532.52,533.07,4251.0
2023-08-04 13:45:00,532.92,534.26,532.92,533.65,10222.0,532.92,534.26,532.92,533.65,10222.0
2023-08-04 13:50:00,533.41,533.66,533.05,533.5,9963.0,533.41,533.66,533.05,533.5,9963.0
2023-08-04 13:55:00,533.32,533.32,531.74,532.01,12419.0,533.32,533.32,531.74,532.01,12419.0
2023-08-04 14:00:00,531.91,532.02,530.23,530.32,15716.0,531.91,532.02,530.23,530.32,15716.0
2023-08-04 14:05:00,530.02,530.78,530.0,530.73,13896.0,530.02,530.78,530.0,530.73,13896.0
2023-08-04 14:10:00,530.5,531.42,530.22,531.18,11509.0,530.5,531.42,530.22,531.18,11509.0
2023-08-04 14:15:00,531.03,531.13,529.3,529.92,12597.0,531.03,531.13,529.3,529.92,12597.0
2023-08-04 14:20:00,529.95,529.99,528.6,528.85,11896.0,529.95,529.99,528.6,528.85,11896.0
2023-08-04 14:25:00,528.72,529.6,528.63,528.96,9751.0,528.72,529.6,528.63,528.96,9751.0
2023-08-04 14:30:00,528.84,529.63,528.63,528.91,7026.0,528.84,529.63,528.63,528.91,7026.0
2023-08-04 14:35:00,528.91,528.91,527.45,527.55,15950.0,528.91,528.91,527.45,527.55,15950.0
2023-08-04 14:40:00,527.72,528.17,527.23,527.82,12059.0,527.72,528.17,527.23,527.82,12059.0
2023-08-04 14:45:00,527.72,527.96,526.92,527.96,6901.0,527.72,527.96,526.92,527.96,6901.0
2023-08-04 14:50:00,528.22,529.55,528.09,528.51,12468.0,528.22,529.55,528.09,528.51,12468.0
2023-08-04 14:55:00,528.33,528.87,527.68,528.21,11760.0,528.33,528.87,527.68,528.21,11760.0
2023-08-04 15:00:00,528.12,528.99,527.79,528.54,7730.0,528.12,528.99,527.79,528.54,7730.0
2023-08-04 15:05:00,528.61,528.64,527.77,527.91,9850.0,528.61,528.64,527.77,527.91,9850.0
2023-08-04 15:10:00,528.04,529.44,527.97,529.44,13477.0,528.04,529.44,527.97,529.44,13477.0
2023-08-04 15:15:00,529.45,529.91,528.86,528.98,9932.0,529.45,529.91,528.86,528.98,9932.0
2023-08-04 15:20:00,528.73,529.15,528.07,528.21,10625.0,528.73,529.15,528.07,528.21,10625.0
2023-08-04 15:25:00,528.21,528.44,527.74,528.16,7043.0,528.21,528.44,527.74,528.16,7043.0
2023-08-04 15:30:00,528.54,529.4,528.49,528.5,15237.0,528.54,529.4,528.49,528.5,15237.0
2023-08-04 15:35:00,528.59,528.7,527.63,527.79,14515.0,528.59,528.7,527.63,527.79,14515.0
2023-08-04 15:40:00,527.86,527.89,527.11,527.27,12870.0,527.86,527.89,527.11,527.27,12870.0
2023-08-04 15:45:00,527.19,527.95,527.0,527.25,12536.0,527.19,527.95,527.0,527.25,12536.0
2023-08-04 15:50:00,527.11,527.33,526.35,526.57,39457.0,527.11,527.33,526.35,526.57,39457.0
2023-08-04 15:55:00,526.44,527.04,526.19,526.88,69855.0,526.44,527.04,526.19,526.88,69855.0
2023-08-07 09:30:00,530.0,531.75,527.61,527.89,59395.0,530.0,531.75,527.61,527.89,59395.0
2023-08-07 09:35:00,527.89,529.62,527.54,529.24,27944.0,527.89,529.62,527.54,529.24,27944.0
2023-08-07 09:40:00,529.21,530.83,528.91,529.76,17601.0,529.21,530.83,528.91,529.76,17601.0
2023-08-07 09:45:00,528.75,531.46,528.75,530.47,12095.0,528.75,531.46,528.75,530.47,12095.0
2023-08-07 09:50:00,530.54,532.55,530.54,532.07,16362.0,530.54,532.55,530.54,532.07,16362.0
2023-08-07 09:55:00,532.05,532.58,530.14,530.14,9179.0,532.05,532.58,530.14,530.14,9179.0
2023-08-07 10:00:00,529.96,529.96,527.8,529.29,20978.0,529.96,529.96,527.8,529.29,20978.0
2023-08-07 10:05:00,528.54,530.33,528.5,529.79,8865.0,528.54,530.33,528.5,529.79,8865.0
2023-08-07 10:10:00,529.68,529.93,528.21,528.42,9526.0,529.68,529.93,528.21,528.42,9526.0
2023-08-07 10:15:00,528.51,529.3,527.98,528.87,17335.0,528.51,529.3,527.98,528.87,17335.0
2023-08-07 10:20:00,528.87,528.97,527.57,528.4,12557.0,528.87,528.97,527.57,528.4,12557.0
2023-08-07 10:25:00,528.44,529.0,527.91,528.51,8082.0,528.44,529.0,527.91,528.51,8082.0
2023-08-07 10:30:00,528.62,529.09,527.22,527.27,15985.0,528.62,529.09,527.22,527.27,15985.0
2023-08-07 10:35:00,527.46,528.26,527.25,527.68,12723.0,527.46,528.26,527.25,527.68,12723.0
2023-08-07 10:40:00,527.68,528.5,526.68,526.84,11423.0,527.68,528.5,526.68,526.84,11423.0
2023-08-07 10:45:00,526.63,527.11,526.44,527.01,10623.0,526.63,527.11,526.44,527.01,10623.0
2023-08-07 10:50:00,526.99,526.99,525.48,526.0,32250.0,526.99,526.99,525.48,526.0,32250.0
2023-08-07 10:55:00,525.95,526.92,525.28,526.48,21574.0,525.95,526.92,525.28,526.48,21574.0
2023-08-07 11:00:00,526.46,526.65,525.22,525.23,6843.0,526.46,526.65,525.22,525.23,6843.0
2023-08-07 11:05:00,525.23,525.38,523.53,523.72,11255.0,525.23,525.38,523.53,523.72,11255.0
2023-08-07 11:10:00,523.52,524.72,523.52,524.66,12596.0,523.52,524.72,523.52,524.66,12596.0
2023-08-07 11:15:00,524.87,525.76,524.01,524.37,14550.0,524.87,525.76,524.01,524.37,14550.0
2023-08-07 11:20:00,524.35,525.07,524.24,524.38,12247.0,524.35,525.07,524.24,524.38,12247.0
2023-08-07 11:25:00,524.37,525.27,523.89,525.24,12547.0,524.37,525.27,523.89,525.24,12547.0
2023-08-07 11:30:00,525.27,525.64,524.59,525.41,7426.0,525.27,525.64,524.59,525.41,7426.0
2023-08-07 11:35:00,525.33,525.96,524.1,524.18,11616.0,525.33,525.96,524.1,524.18,11616.0
2023-08-07 11:40:00,524.72,525.82,524.72,525.74,5377.0,524.72,525.82,524.72,525.74,5377.0
2023-08-07 11:45:00,525.85,525.87,525.26,525.74,16396.0,525.85,525.87,525.26,525.74,16396.0
2023-08-07 11:50:00,525.63,525.76,524.96,525.13,12706.0,525.63,525.76,524.96,525.13,12706.0
2023-08-07 11:55:00,525.31,526.85,525.19,526.59,5900.0,525.31,526.85,525.19,526.59,5900.0
2023-08-07 12:00:00,526.79,527.0,526.33,526.7,10096.0,526.79,527.0,526.33,526.7,10096.0
2023-08-07 12:05:00,526.32,527.05,526.32,527.04,3229.0,526.32,527.05,526.32,527.04,3229.0
2023-08-07 12:10:00,526.85,527.22,526.28,526.46,4108.0,526.85,527.22,526.28,526.46,4108.0
2023-08-07 12:15:00,526.28,526.69,526.03,526.65,3170.0,526.28,526.69,526.03,526.65,3170.0
2023-08-07 12:20:00,526.57,526.57,525.92,526.38,4909.0,526.57,526.57,525.92,526.38,4909.0
2023-08-07 12:25:00,526.37,526.52,525.96,526.21,5411.0,526.37,526.52,525.96,526.21,5411.0
2023-08-07 12:30:00,526.29,526.35,525.37,525.58,6604.0,526.29,526.35,525.37,525.58,6604.0
2023-08-07 12:35:00,525.61,526.0,525.33,525.33,2500.0,525.61,526.0,525.33,525.33,2500.0
2023-08-07 12:40:00,525.5,525.56,524.83,525.06,10545.0,525.5,525.56,524.83,525.06,10545.0
2023-08-07 12:45:00,524.94,526.29,524.88,526.25,7601.0,524.94,526.29,524.88,526.25,7601.0
2023-08-07 12:50:00,526.28,526.81,526.11,526.51,6064.0,526.28,526.81,526.11,526.51,6064.0
2023-08-07 12:55:00,526.41,526.41,525.64,525.96,10924.0,526.41,526.41,525.64,525.96,10924.0
2023-08-07 13:00:00,525.95,526.3,525.77,525.9,10987.0,525.95,526.3,525.77,525.9,10987.0
2023-08-07 13:05:00,525.82,526.11,525.34,525.6,6269.0,525.82,526.11,525.34,525.6,6269.0
2023-08-07 13:10:00,525.71,525.88,524.78,524.78,4018.0,525.71,525.88,524.78,524.78,4018.0
2023-08-07 13:15:00,524.91,525.65,524.77,525.62,7206.0,524.91,525.65,524.77,525.62,7206.0
2023-08-07 13:20:00,525.53,526.16,525.38,525.44,6485.0,525.53,526.16,525.38,525.44,6485.0
2023-08-07 13:25:00,525.5,525.65,525.11,525.33,3316.0,525.5,525.65,525.11,525.33,3316.0
2023-08-07 13:30:00,525.27,525.64,525.23,525.52,3604.0,525.27,525.64,525.23,525.52,3604.0
2023-08-07 13:35:00,525.52,525.8,525.19,525.4,2423.0,525.52,525.8,525.19,525.4,2423.0
2023-08-07 13:40:00,525.43,526.04,525.37,525.39,2553.0,525.43,526.04,525.37,525.39,2553.0
2023-08-07 13:45:00,525.37,526.12,524.81,525.87,9317.0,525.37,526.12,524.81,525.87,9317.0
2023-08-07 13:50:00,525.63,525.86,525.18,525.47,4945.0,525.63,525.86,525.18,525.47,4945.0
2023-08-07 13:55:00,525.26,526.04,525.21,525.98,2843.0,525.26,526.04,525.21,525.98,2843.0
2023-08-07 14:00:00,526.04,526.15,525.56,525.8,7522.0,526.04,526.15,525.56,525.8,7522.0
2023-08-07 14:05:00,525.78,526.19,525.64,525.93,29714.0,525.78,526.19,525.64,525.93,29714.0
2023-08-07 14:10:00,525.96,526.15,525.68,525.8,4400.0,525.96,526.15,525.68,525.8,4400.0
2023-08-07 14:15:00,525.63,526.05,525.28,525.89,7708.0,525.63,526.05,525.28,525.89,7708.0
2023-08-07 14:20:00,525.87,526.97,525.83,526.97,14536.0,525.87,526.97,525.83,526.97,14536.0
2023-08-07 14:25:00,526.82,527.19,526.37,527.08,54864.0,526.82,527.19,526.37,527.08,54864.0
2023-08-07 14:30:00,527.08,528.07,526.99,528.02,16227.0,527.08,528.07,526.99,528.02,16227.0
2023-08-07 14:35:00,528.05,528.45,528.04,528.09,3901.0,528.05,528.45,528.04,528.09,3901.0
2023-08-07 14:40:00,528.14,528.25,527.57,527.61,3387.0,528.14,528.25,527.57,527.61,3387.0
2023-08-07 14:45:00,527.5,527.74,527.41,527.62,2539.0,527.5,527.74,527.41,527.62,2539.0
2023-08-07 14:50:00,527.9,527.9,526.94,526.94,3843.0,527.9,527.9,526.94,526.94,3843.0
2023-08-07 14:55:00,527.09,527.4,526.79,526.95,7118.0,527.09,527.4,526.79,526.95,7118.0
2023-08-07 15:00:00,527.23,527.73,527.23,527.73,4171.0,527.23,527.73,527.23,527.73,4171.0
2023-08-07 15:05:00,527.83,528.33,527.83,528.18,2594.0,527.83,528.33,527.83,528.18,2594.0
2023-08-07 15:10:00,528.45,529.07,528.44,528.81,9356.0,528.45,529.07,528.44,528.81,9356.0
2023-08-07 15:15:00,528.57,529.44,528.56,529.04,13780.0,528.57,529.44,528.56,529.04,13780.0
2023-08-07 15:20:00,529.16,529.83,529.06,529.07,7405.0,529.16,529.83,529.06,529.07,7405.0
2023-08-07 15:25:00,528.93,529.17,528.15,528.35,6532.0,528.93,529.17,528.15,528.35,6532.0
2023-08-07 15:30:00,528.11,528.51,527.82,528.33,5914.0,528.11,528.51,527.82,528.33,5914.0
2023-08-07 15:35:00,528.37,528.57,528.1,528.5,6083.0,528.37,528.57,528.1,528.5,6083.0
2023-08-07 15:40:00,528.49,528.82,528.44,528.5,7515.0,528.49,528.82,528.44,528.5,7515.0
2023-08-07 15:45:00,528.41,529.0,528.3,529.0,11634.0,528.41,529.0,528.3,529.0,11634.0
2023-08-07 15:50:00,528.78,529.72,528.56,529.14,10807.0,528.78,529.72,528.56,529.14,10807.0
2023-08-07 15:55:00,529.17,530.13,529.17,529.7,37496.0,529.17,530.13,529.17,529.7,37496.0
2023-08-08 09:30:00,523.99,524.58,521.12,522.04,50884.0,523.99,524.58,521.12,522.04,50884.0
2023-08-08 09:35:00,521.89,523.15,521.45,522.14,32825.0,521.89,523.15,521.45,522.14,32825.0
2023-08-08 09:40:00,522.6,523.51,521.32,522.01,22484.0,522.6,523.51,521.32,522.01,22484.0
2023-08-08 09:45:00,521.83,522.36,520.38,520.5,15221.0,521.83,522.36,520.38,520.5,15221.0
2023-08-08 09:50:00,520.57,521.35,520.18,521.35,30406.0,520.57,521.35,520.18,521.35,30406.0
2023-08-08 09:55:00,521.03,521.69,519.47,520.02,18584.0,521.03,521.69,519.47,520.02,18584.0
2023-08-08 10:00:00,519.87,519.94,518.31,519.35,33864.0,519.87,519.94,518.31,519.35,33864.0
2023-08-08 10:05:00,519.23,520.15,519.21,519.29,18596.0,519.23,520.15,519.21,519.29,18596.0
2023-08-08 10:10:00,519.07,519.07,517.8,518.43,41472.0,519.07,519.07,517.8,518.43,41472.0
2023-08-08 10:15:00,518.36,518.85,517.71,518.31,31925.0,518.36,518.85,517.71,518.31,31925.0
2023-08-08 10:20:00,518.4,518.91,517.79,518.69,21917.0,518.4,518.91,517.79,518.69,21917.0
2023-08-08 10:25:00,518.69,520.76,518.07,520.25,38786.0,518.69,520.76,518.07,520.25,38786.0
2023-08-08 10:30:00,520.2,520.23,518.84,519.28,18094.0,520.2,520.23,518.84,519.28,18094.0
2023-08-08 10:35:00,519.25,519.49,518.88,519.31,14328.0,519.25,519.49,518.88,519.31,14328.0
2023-08-08 10:40:00,519.15,520.66,519.15,520.35,14545.0,519.15,520.66,519.15,520.35,14545.0
2023-08-08 10:45:00,520.36,520.65,518.09,518.09,15923.0,520.36,520.65,518.09,518.09,15923.0
2023-08-08 10:50:00,518.14,519.26,518.14,518.92,18733.0,518.14,519.26,518.14,518.92,18733.0
2023-08-08 10:55:00,518.9,518.91,516.84,517.14,19903.0,518.9,518.91,516.84,517.14,19903.0
2023-08-08 11:00:00,517.13,517.49,516.08,516.48,15967.0,517.13,517.49,516.08,516.48,15967.0
2023-08-08 11:05:00,516.26,516.49,515.78,516.45,13237.0,516.26,516.49,515.78,516.45,13237.0
2023-08-08 11:10:00,516.28,516.28,515.31,515.76,12938.0,516.28,516.28,515.31,515.76,12938.0
2023-08-08 11:15:00,515.88,516.81,515.6,516.29,14766.0,515.88,516.81,515.6,516.29,14766.0
2023-08-08 11:20:00,516.04,516.21,515.25,515.73,20912.0,516.04,516.21,515.25,515.73,20912.0
2023-08-08 11:25:00,515.78,517.09,515.25,517.09,16108.0,515.78,517.09,515.25,517.09,16108.0
2023-08-08 11:30:00,516.9,517.31,515.93,516.09,15288.0,516.9,517.31,515.93,516.09,15288.0
2023-08-08 11:35:00,516.14,518.0,516.1,518.0,8775.0,516.14,518.0,516.1,518.0,8775.0
2023-08-08 11:40:00,518.13,518.13,516.12,516.65,10157.0,518.13,518.13,516.12,516.65,10157.0
2023-08-08 11:45:00,516.59,517.18,516.25,516.25,7277.0,516.59,517.18,516.25,516.25,7277.0
2023-08-08 11:50:00,516.93,517.64,516.54,516.55,6815.0,516.93,517.64,516.54,516.55,6815.0
2023-08-08 11:55:00,516.5,516.97,516.1,516.64,8593.0,516.5,516.97,516.1,516.64,8593.0
2023-08-08 12:00:00,516.58,517.63,516.42,517.53,14725.0,516.58,517.63,516.42,517.53,14725.0
2023-08-08 12:05:00,517.18,517.64,516.94,517.38,12292.0,517.18,517.64,516.94,517.38,12292.0
2023-08-08 12:10:00,517.15,517.54,516.77,516.79,7324.0,517.15,517.54,516.77,516.79,7324.0
2023-08-08 12:15:00,516.7,519.11,516.63,518.88,19106.0,516.7,519.11,516.63,518.88,19106.0
2023-08-08 12:20:00,518.67,518.67,517.76,518.02,6880.0,518.67,518.67,517.76,518.02,6880.0
2023-08-08 12:25:00,517.75,518.21,516.91,517.12,7512.0,517.75,518.21,516.91,517.12,7512.0
2023-08-08 12:30:00,517.14,518.49,517.14,518.32,10784.0,517.14,518.49,517.14,518.32,10784.0
2023-08-08 12:35:00,518.13,518.31,517.38,517.69,7907.0,518.13,518.31,517.38,517.69,7907.0
2023-08-08 12:40:00,517.7,517.87,517.12,517.12,3560.0,517.7,517.87,517.12,517.12,3560.0
2023-08-08 12:45:00,517.29,517.45,516.75,516.78,10698.0,517.29,517.45,516.75,516.78,10698.0
2023-08-08 12:50:00,516.75,517.08,516.54,516.77,5916.0,516.75,517.08,516.54,516.77,5916.0
2023-08-08 12:55:00,517.12,517.3,516.88,517.18,4460.0,517.12,517.3,516.88,517.18,4460.0
2023-08-08 13:00:00,517.21,517.6,516.6,516.67,44359.0,517.21,517.6,516.6,516.67,44359.0
2023-08-08 13:05:00,516.87,517.27,516.44,516.44,4824.0,516.87,517.27,516.44,516.44,4824.0
2023-08-08 13:10:00,516.59,517.44,516.38,516.9,10413.0,516.59,517.44,516.38,516.9,10413.0
2023-08-08 13:15:00,517.12,518.28,517.11,517.94,14817.0,517.12,518.28,517.11,517.94,14817.0
2023-08-08 13:20:00,518.02,518.11,517.35,517.46,5815.0,518.02,518.11,517.35,517.46,5815.0
2023-08-08 13:25:00,517.43,517.47,517.07,517.43,4800.0,517.43,517.47,517.07,517.43,4800.0
2023-08-08 13:30:00,517.45,517.81,517.41,517.45,5191.0,517.45,517.81,517.41,517.45,5191.0
2023-08-08 13:35:00,517.4,518.1,516.93,518.1,7947.0,517.4,518.1,516.93,518.1,7947.0
2023-08-08 13:40:00,518.1,518.38,517.99,518.04,6709.0,518.1,518.38,517.99,518.04,6709.0
2023-08-08 13:45:00,517.97,518.08,517.73,517.87,4454.0,517.97,518.08,517.73,517.87,4454.0
2023-08-08 13:50:00,517.85,518.67,517.83,518.14,4859.0,517.85,518.67,517.83,518.14,4859.0
2023-08-08 13:55:00,518.07,518.27,517.6,518.05,6546.0,518.07,518.27,517.6,518.05,6546.0
2023-08-08 14:00:00,518.01,518.02,517.45,517.56,5752.0,518.01,518.02,517.45,517.56,5752.0
2023-08-08 14:05:00,517.46,517.67,517.34,517.34,4831.0,517.46,517.67,517.34,517.34,4831.0
2023-08-08 14:10:00,517.59,518.41,517.47,517.98,5698.0,517.59,518.41,517.47,517.98,5698.0
2023-08-08 14:15:00,518.01,519.0,518.01,518.7,11249.0,518.01,519.0,518.01,518.7,11249.0
2023-08-08 14:20:00,518.79,519.14,518.49,518.56,16208.0,518.79,519.14,518.49,518.56,16208.0
2023-08-08 14:25:00,518.67,518.78,518.11,518.78,6258.0,518.67,518.78,518.11,518.78,6258.0
2023-08-08 14:30:00,518.92,519.2,518.61,519.2,5598.0,518.92,519.2,518.61,519.2,5598.0
2023-08-08 14:35:00,519.2,519.27,518.5,518.52,10255.0,519.2,519.27,518.5,518.52,10255.0
2023-08-08 14:40:00,518.54,518.66,517.95,518.14,7160.0,518.54,518.66,517.95,518.14,7160.0
2023-08-08 14:45:00,518.28,518.97,518.13,518.97,7163.0,518.28,518.97,518.13,518.97,7163.0
2023-08-08 14:50:00,518.98,519.46,518.85,519.2,6729.0,518.98,519.46,518.85,519.2,6729.0
2023-08-08 14:55:00,519.21,520.0,519.03,519.74,11571.0,519.21,520.0,519.03,519.74,11571.0
2023-08-08 15:00:00,519.58,520.05,519.22,519.72,23637.0,519.58,520.05,519.22,519.72,23637.0
2023-08-08 15:05:00,519.59,519.94,519.1,519.27,6077.0,519.59,519.94,519.1,519.27,6077.0
2023-08-08 15:10:00,519.15,519.45,518.97,519.45,10541.0,519.15,519.45,518.97,519.45,10541.0
2023-08-08 15:15:00,519.58,519.63,519.23,519.36,40415.0,519.58,519.63,519.23,519.36,40415.0
2023-08-08 15:20:00,519.35,519.66,519.17,519.49,16404.0,519.35,519.66,519.17,519.49,16404.0
2023-08-08 15:25:00,519.48,519.55,518.78,518.87,15946.0,519.48,519.55,518.78,518.87,15946.0
2023-08-08 15:30:00,518.88,519.02,518.25,518.56,25333.0,518.88,519.02,518.25,518.56,25333.0
2023-08-08 15:35:00,518.55,519.01,518.47,518.89,20052.0,518.55,519.01,518.47,518.89,20052.0
2023-08-08 15:40:00,518.9,519.85,518.89,519.42,19301.0,518.9,519.85,518.89,519.42,19301.0
2023-08-08 15:45:00,519.45,520.75,519.45,520.6,29453.0,519.45,520.75,519.45,520.6,29453.0
2023-08-08 15:50:00,520.67,521.12,519.57,519.68,50587.0,520.67,521.12,519.57,519.68,50587.0
2023-08-08 15:55:00,519.79,520.88,519.72,520.52,90101.0,519.79,520.88,519.72,520.52,90101.0
2023-08-09 09:30:00,520.55,520.97,518.97,519.73,29738.0,520.55,520.97,518.97,519.73,29738.0
2023-08-09 09:35:00,519.7,520.39,518.99,519.72,11620.0,519.7,520.39,518.99,519.72,11620.0
2023-08-09 09:40:00,519.74,520.05,517.0,518.16,9231.0,519.74,520.05,517.0,518.16,9231.0
2023-08-09 09:45:00,517.3,519.1,517.3,519.1,3675.0,517.3,519.1,517.3,519.1,3675.0
2023-08-09 09:50:00,519.12,519.19,517.38,518.02,10509.0,519.12,519.19,517.38,518.02,10509.0
2023-08-09 09:55:00,518.26,518.46,517.42,518.14,9912.0,518.26,518.46,517.42,518.14,9912.0
2023-08-09 10:00:00,518.11,519.24,517.8,519.11,9829.0,518.11,519.24,517.8,519.11,9829.0
2023-08-09 10:05:00,519.02,519.13,517.37,517.59,9065.0,519.02,519.13,517.37,517.59,9065.0
2023-08-09 10:10:00,517.55,518.08,517.13,517.64,17876.0,517.55,518.08,517.13,517.64,17876.0
2023-08-09 10:15:00,517.87,518.02,517.18,517.19,9944.0,517.87,518.02,517.18,517.19,9944.0
2023-08-09 10:20:00,517.26,517.26,515.7,515.88,12819.0,517.26,517.26,515.7,515.88,12819.0
2023-08-09 10:25:00,516.13,516.39,515.67,516.21,7573.0,516.13,516.39,515.67,516.21,7573.0
2023-08-09 10:30:00,516.06,516.48,515.5,515.5,7964.0,516.06,516.48,515.5,515.5,7964.0
2023-08-09 10:35:00,515.61,516.06,515.19,515.45,11366.0,515.61,516.06,515.19,515.45,11366.0
2023-08-09 10:40:00,515.29,515.47,514.45,515.33,11477.0,515.29,515.47,514.45,515.33,11477.0
2023-08-09 10:45:00,515.11,515.13,514.28,514.33,10106.0,515.11,515.13,514.28,514.33,10106.0
2023-08-09 10:50:00,514.2,514.48,512.31,512.34,24500.0,514.2,514.48,512.31,512.34,24500.0
2023-08-09 10:55:00,512.3,512.52,510.44,510.57,27307.0,512.3,512.52,510.44,510.57,27307.0
2023-08-09 11:00:00,510.4,511.22,509.77,511.09,34140.0,510.4,511.22,509.77,511.09,34140.0
2023-08-09 11:05:00,511.25,512.0,511.17,511.51,15296.0,511.25,512.0,511.17,511.51,15296.0
2023-08-09 11:10:00,511.74,511.9,510.54,510.59,13327.0,511.74,511.9,510.54,510.59,13327.0
2023-08-09 11:15:00,510.64,511.26,510.22,510.47,8666.0,510.64,511.26,510.22,510.47,8666.0
2023-08-09 11:20:00,510.22,510.56,509.53,510.06,14662.0,510.22,510.56,509.53,510.06,14662.0
2023-08-09 11:25:00,509.84,510.98,509.84,510.74,11262.0,509.84,510.98,509.84,510.74,11262.0
2023-08-09 11:30:00,510.74,512.38,510.43,512.09,16410.0,510.74,512.38,510.43,512.09,16410.0
2023-08-09 11:35:00,512.07,512.44,511.37,512.44,7127.0,512.07,512.44,511.37,512.44,7127.0
2023-08-09 11:40:00,512.44,512.71,511.73,511.77,5686.0,512.44,512.71,511.73,511.77,5686.0
2023-08-09 11:45:00,511.77,511.77,510.92,511.06,9242.0,511.77,511.77,510.92,511.06,9242.0
2023-08-09 11:50:00,511.17,511.48,510.82,511.27,7252.0,511.17,511.48,510.82,511.27,7252.0
2023-08-09 11:55:00,511.38,511.94,510.72,511.87,10826.0,511.38,511.94,510.72,511.87,10826.0
2023-08-09 12:00:00,511.9,513.14,511.73,512.54,8318.0,511.9,513.14,511.73,512.54,8318.0
2023-08-09 12:05:00,512.47,513.25,512.47,512.73,6659.0,512.47,513.25,512.47,512.73,6659.0
2023-08-09 12:10:00,513.05,513.36,512.47,513.31,4315.0,513.05,513.36,512.47,513.31,4315.0
2023-08-09 12:15:00,513.46,513.61,512.9,513.3,4753.0,513.46,513.61,512.9,513.3,4753.0
2023-08-09 12:20:00,513.05,513.05,511.94,512.39,7294.0,513.05,513.05,511.94,512.39,7294.0
2023-08-09 12:25:00,512.57,513.11,512.38,512.64,5553.0,512.57,513.11,512.38,512.64,5553.0
2023-08-09 12:30:00,512.63,513.56,512.59,513.47,5261.0,512.63,513.56,512.59,513.47,5261.0
2023-08-09 12:35:00,513.43,513.65,513.14,513.28,9321.0,513.43,513.65,513.14,513.28,9321.0
2023-08-09 12:40:00,513.12,513.67,512.97,513.01,4412.0,513.12,513.67,512.97,513.01,4412.0
2023-08-09 12:45:00,512.81,513.33,512.64,513.15,3328.0,512.81,513.33,512.64,513.15,3328.0
2023-08-09 12:50:00,513.22,513.22,512.39,512.97,10168.0,513.22,513.22,512.39,512.97,10168.0
2023-08-09 12:55:00,512.63,512.79,512.03,512.28,4225.0,512.63,512.79,512.03,512.28,4225.0
2023-08-09 13:00:00,511.87,513.0,511.38,512.98,8253.0,511.87,513.0,511.38,512.98,8253.0
2023-08-09 13:05:00,513.07,513.63,513.06,513.42,6262.0,513.07,513.63,513.06,513.42,6262.0
2023-08-09 13:10:00,513.58,513.98,513.4,513.97,3905.0,513.58,513.98,513.4,513.97,3905.0
2023-08-09 13:15:00,514.1,514.41,513.93,514.05,5618.0,514.1,514.41,513.93,514.05,5618.0
2023-08-09 13:20:00,513.97,513.97,513.69,513.81,4722.0,513.97,513.97,513.69,513.81,4722.0
2023-08-09 13:25:00,514.0,514.99,513.91,514.69,5231.0,514.0,514.99,513.91,514.69,5231.0
2023-08-09 13:30:00,514.77,515.86,514.77,515.44,7596.0,514.77,515.86,514.77,515.44,7596.0
2023-08-09 13:35:00,515.57,516.17,515.57,516.13,3126.0,515.57,516.17,515.57,516.13,3126.0
2023-08-09 13:40:00,516.17,516.2,515.83,516.1,2237.0,516.17,516.2,515.83,516.1,2237.0
2023-08-09 13:45:00,516.25,516.25,515.39,515.41,6799.0,516.25,516.25,515.39,515.41,6799.0
2023-08-09 13:50:00,515.5,515.79,515.44,515.44,2016.0,515.5,515.79,515.44,515.44,2016.0
2023-08-09 13:55:00,515.57,515.82,515.16,515.42,4350.0,515.57,515.82,515.16,515.42,4350.0
2023-08-09 14:00:00,515.47,516.07,515.0,515.96,5477.0,515.47,516.07,515.0,515.96,5477.0
2023-08-09 14:05:00,516.26,516.57,516.03,516.15,3218.0,516.26,516.57,516.03,516.15,3218.0
2023-08-09 14:10:00,516.23,516.74,516.05,516.74,6183.0,516.23,516.74,516.05,516.74,6183.0
2023-08-09 14:15:00,516.67,517.38,516.66,517.38,6089.0,516.67,517.38,516.66,517.38,6089.0
2023-08-09 14:20:00,517.5,517.57,516.85,516.86,4858.0,517.5,517.57,516.85,516.86,4858.0
2023-08-09 14:25:00,516.74,517.47,516.73,517.47,2080.0,516.74,517.47,516.73,517.47,2080.0
2023-08-09 14:30:00,517.54,518.1,517.23,517.23,6624.0,517.54,518.1,517.23,517.23,6624.0
2023-08-09 14:35:00,517.2,517.63,517.2,517.38,3240.0,517.2,517.63,517.2,517.38,3240.0
2023-08-09 14:40:00,517.47,517.59,517.03,517.26,2925.0,517.47,517.59,517.03,517.26,2925.0
2023-08-09 14:45:00,517.52,517.86,517.39,517.67,7876.0,517.52,517.86,517.39,517.67,7876.0
2023-08-09 14:50:00,517.52,517.56,516.76,516.88,6040.0,517.52,517.56,516.76,516.88,6040.0
2023-08-09 14:55:00,517.02,517.31,516.4,516.4,7657.0,517.02,517.31,516.4,516.4,7657.0
2023-08-09 15:00:00,516.5,516.5,516.09,516.43,4039.0,516.5,516.5,516.09,516.43,4039.0
2023-08-09 15:05:00,516.31,516.43,515.06,515.23,4429.0,516.31,516.43,515.06,515.23,4429.0
2023-08-09 15:10:00,514.91,515.09,514.32,514.78,11459.0,514.91,515.09,514.32,514.78,11459.0
2023-08-09 15:15:00,514.69,515.06,514.35,514.98,5784.0,514.69,515.06,514.35,514.98,5784.0
2023-08-09 15:20:00,514.94,515.19,514.6,514.92,12406.0,514.94,515.19,514.6,514.92,12406.0
2023-08-09 15:25:00,515.35,515.54,514.54,514.71,6851.0,515.35,515.54,514.54,514.71,6851.0
2023-08-09 15:30:00,514.55,514.91,514.01,514.13,7112.0,514.55,514.91,514.01,514.13,7112.0
2023-08-09 15:35:00,514.17,514.55,513.87,513.87,9054.0,514.17,514.55,513.87,513.87,9054.0
2023-08-09 15:40:00,513.88,514.02,513.6,513.61,7412.0,513.88,514.02,513.6,513.61,7412.0
2023-08-09 15:45:00,513.52,513.52,512.26,512.66,20342.0,513.52,513.52,512.26,512.66,20342.0
2023-08-09 15:50:00,512.31,514.18,511.97,513.69,37751.0,512.31,514.18,511.97,513.69,37751.0
2023-08-09 15:55:00,513.47,514.12,513.03,513.79,81434.0,513.47,514.12,513.03,513.79,81434.0
2023-08-10 09:30:00,521.0,522.43,519.86,520.22,51704.0,521.0,522.43,519.86,520.22,51704.0
2023-08-10 09:35:00,520.02,521.38,519.23,519.83,15694.0,520.02,521.38,519.23,519.83,15694.0
2023-08-10 09:40:00,520.52,520.8,518.59,518.79,28663.0,520.52,520.8,518.59,518.79,28663.0
2023-08-10 09:45:00,518.81,520.9,518.75,519.8,23458.0,518.81,520.9,518.75,519.8,23458.0
2023-08-10 09:50:00,520.06,520.95,519.25,520.95,17408.0,520.06,520.95,519.25,520.95,17408.0
2023-08-10 09:55:00,520.89,522.16,520.02,521.9,21798.0,520.89,522.16,520.02,521.9,21798.0
2023-08-10 10:00:00,522.07,522.77,521.58,522.65,11353.0,522.07,522.77,521.58,522.65,11353.0
2023-08-10 10:05:00,522.51,523.22,522.02,522.02,21239.0,522.51,523.22,522.02,522.02,21239.0
2023-08-10 10:10:00,522.08,522.25,521.61,521.64,6272.0,522.08,522.25,521.61,521.64,6272.0
2023-08-10 10:15:00,521.71,522.9,521.71,522.06,5459.0,521.71,522.9,521.71,522.06,5459.0
2023-08-10 10:20:00,522.27,522.65,521.42,522.63,6731.0,522.27,522.65,521.42,522.63,6731.0
2023-08-10 10:25:00,522.58,522.76,521.5,521.57,7724.0,522.58,522.76,521.5,521.57,7724.0
2023-08-10 10:30:00,521.74,522.68,521.46,521.46,5738.0,521.74,522.68,521.46,521.46,5738.0
2023-08-10 10:35:00,521.26,522.05,519.28,519.89,19605.0,521.26,522.05,519.28,519.89,19605.0
2023-08-10 10:40:00,519.81,520.39,519.44,519.7,18213.0,519.81,520.39,519.44,519.7,18213.0
2023-08-10 10:45:00,519.71,519.78,518.42,518.7,28794.0,519.71,519.78,518.42,518.7,28794.0
2023-08-10 10:50:00,518.44,519.57,518.15,519.43,28420.0,518.44,519.57,518.15,519.43,28420.0
2023-08-10 10:55:00,519.68,520.45,519.09,519.09,20934.0,519.68,520.45,519.09,519.09,20934.0
2023-08-10 11:00:00,519.33,519.34,517.3,518.11,18244.0,519.33,519.34,517.3,518.11,18244.0
2023-08-10 11:05:00,517.36,518.77,516.88,518.22,29768.0,517.36,518.77,516.88,518.22,29768.0
2023-08-10 11:10:00,518.1,518.86,517.99,518.38,17574.0,518.1,518.86,517.99,518.38,17574.0
2023-08-10 11:15:00,518.12,518.5,517.63,517.68,14921.0,518.12,518.5,517.63,517.68,14921.0
2023-08-10 11:20:00,517.68,517.86,516.4,516.5,21812.0,517.68,517.86,516.4,516.5,21812.0
2023-08-10 11:25:00,516.3,518.3,516.29,518.3,17850.0,516.3,518.3,516.29,518.3,17850.0
2023-08-10 11:30:00,517.84,518.65,517.82,518.37,8679.0,517.84,518.65,517.82,518.37,8679.0
2023-08-10 11:35:00,517.99,518.66,517.89,518.48,22489.0,517.99,518.66,517.89,518.48,22489.0
2023-08-10 11:40:00,518.31,518.51,517.52,518.09,15068.0,518.31,518.51,517.52,518.09,15068.0
2023-08-10 11:45:00,518.13,518.13,516.83,517.05,10723.0,518.13,518.13,516.83,517.05,10723.0
2023-08-10 11:50:00,517.0,517.01,515.31,515.89,7831.0,517.0,517.01,515.31,515.89,7831.0
2023-08-10 11:55:00,515.89,516.82,515.61,516.77,9327.0,515.89,516.82,515.61,516.77,9327.0
2023-08-10 12:00:00,516.45,516.45,515.46,516.42,6269.0,516.45,516.45,515.46,516.42,6269.0
2023-08-10 12:05:00,516.17,516.68,515.76,516.07,5165.0,516.17,516.68,515.76,516.07,5165.0
2023-08-10 12:10:00,516.25,516.65,515.79,516.21,3960.0,516.25,516.65,515.79,516.21,3960.0
2023-08-10 12:15:00,516.03,516.39,515.52,516.35,4438.0,516.03,516.39,515.52,516.35,4438.0
2023-08-10 12:20:00,516.01,516.92,515.95,516.25,3949.0,516.01,516.92,515.95,516.25,3949.0
2023-08-10 12:25:00,516.36,516.42,514.82,516.42,9037.0,516.36,516.42,514.82,516.42,9037.0
2023-08-10 12:30:00,516.57,517.07,516.25,517.05,2882.0,516.57,517.07,516.25,517.05,2882.0
2023-08-10 12:35:00,516.88,517.26,516.52,517.13,5862.0,516.88,517.26,516.52,517.13,5862.0
2023-08-10 12:40:00,517.37,517.41,516.83,517.24,5702.0,517.37,517.41,516.83,517.24,5702.0
2023-08-10 12:45:00,517.21,518.14,517.21,517.96,2839.0,517.21,518.14,517.21,517.96,2839.0
2023-08-10 12:50:00,517.92,517.92,516.63,516.63,3727.0,517.92,517.92,516.63,516.63,3727.0
2023-08-10 12:55:00,516.24,516.73,515.54,515.9,4341.0,516.24,516.73,515.54,515.9,4341.0
2023-08-10 13:00:00,515.93,516.85,515.75,516.85,10142.0,515.93,516.85,515.75,516.85,10142.0
2023-08-10 13:05:00,517.03,517.43,516.8,517.08,2900.0,517.03,517.43,516.8,517.08,2900.0
2023-08-10 13:10:00,516.85,517.35,516.45,516.93,6190.0,516.85,517.35,516.45,516.93,6190.0
2023-08-10 13:15:00,517.09,517.14,516.16,516.68,5707.0,517.09,517.14,516.16,516.68,5707.0
2023-08-10 13:20:00,516.48,516.48,515.58,515.82,3741.0,516.48,516.48,515.58,515.82,3741.0
2023-08-10 13:25:00,515.69,516.2,515.41,515.67,8517.0,515.69,516.2,515.41,515.67,8517.0
2023-08-10 13:30:00,515.7,516.17,515.15,516.17,3283.0,515.7,516.17,515.15,516.17,3283.0
2023-08-10 13:35:00,515.94,516.19,515.2,515.51,4065.0,515.94,516.19,515.2,515.51,4065.0
2023-08-10 13:40:00,515.67,515.87,513.85,514.3,15252.0,515.67,515.87,513.85,514.3,15252.0
2023-08-10 13:45:00,514.36,515.94,514.29,515.45,19356.0,514.36,515.94,514.29,515.45,19356.0
2023-08-10 13:50:00,515.4,515.87,514.99,514.99,5336.0,515.4,515.87,514.99,514.99,5336.0
2023-08-10 13:55:00,514.61,514.61,512.98,513.64,8752.0,514.61,514.61,512.98,513.64,8752.0
2023-08-10 14:00:00,513.97,514.43,513.9,514.35,3401.0,513.97,514.43,513.9,514.35,3401.0
2023-08-10 14:05:00,514.81,515.85,514.81,515.38,2837.0,514.81,515.85,514.81,515.38,2837.0
2023-08-10 14:10:00,515.15,516.13,515.12,516.06,6714.0,515.15,516.13,515.12,516.06,6714.0
2023-08-10 14:15:00,515.83,516.48,515.6,515.6,4333.0,515.83,516.48,515.6,515.6,4333.0
2023-08-10 14:20:00,516.0,516.52,515.85,516.11,3800.0,516.0,516.52,515.85,516.11,3800.0
2023-08-10 14:25:00,516.11,516.23,515.35,515.98,6645.0,516.11,516.23,515.35,515.98,6645.0
2023-08-10 14:30:00,515.87,516.37,515.38,515.75,8252.0,515.87,516.37,515.38,515.75,8252.0
2023-08-10 14:35:00,515.82,516.05,515.18,516.05,11701.0,515.82,516.05,515.18,516.05,11701.0
2023-08-10 14:40:00,516.12,516.39,515.41,515.81,9597.0,516.12,516.39,515.41,515.81,9597.0
2023-08-10 14:45:00,516.17,517.12,515.75,516.72,36337.0,516.17,517.12,515.75,516.72,36337.0
2023-08-10 14:50:00,516.64,517.85,516.56,517.71,9017.0,516.64,517.85,516.56,517.71,9017.0
2023-08-10 14:55:00,517.62,518.04,517.32,518.04,6410.0,517.62,518.04,517.32,518.04,6410.0
2023-08-10 15:00:00,517.78,517.87,516.68,517.2,14132.0,517.78,517.87,516.68,517.2,14132.0
2023-08-10 15:05:00,517.22,517.49,516.62,517.03,3728.0,517.22,517.49,516.62,517.03,3728.0
2023-08-10 15:10:00,517.86,517.89,517.35,517.6,4967.0,517.86,517.89,517.35,517.6,4967.0
2023-08-10 15:15:00,517.7,518.4,517.56,518.36,5979.0,517.7,518.4,517.56,518.36,5979.0
2023-08-10 15:20:00,518.07,518.49,517.37,517.55,8343.0,518.07,518.49,517.37,517.55,8343.0
2023-08-10 15:25:00,517.44,517.73,516.71,516.71,6694.0,517.44,517.73,516.71,516.71,6694.0
2023-08-10 15:30:00,516.59,516.6,516.0,516.2,5758.0,516.59,516.6,516.0,516.2,5758.0
2023-08-10 15:35:00,516.09,516.98,515.97,516.51,6260.0,516.09,516.98,515.97,516.51,6260.0
2023-08-10 15:40:00,516.44,516.71,515.84,516.01,7142.0,516.44,516.71,515.84,516.01,7142.0
2023-08-10 15:45:00,516.03,517.23,515.59,516.38,13000.0,516.03,517.23,515.59,516.38,13000.0
2023-08-10 15:50:00,515.5,516.63,515.4,515.96,17768.0,515.5,516.63,515.4,515.96,17768.0
2023-08-10 15:55:00,515.66,516.39,515.45,516.05,70225.0,515.66,516.39,515.45,516.05,70225.0
2023-08-11 09:30:00,510.87,512.0,509.52,511.67,33461.0,510.87,512.0,509.52,511.67,33461.0
2023-08-11 09:35:00,511.67,514.11,511.14,512.97,14195.0,511.67,514.11,511.14,512.97,14195.0
2023-08-11 09:40:00,512.99,513.23,511.5,512.3,18967.0,512.99,513.23,511.5,512.3,18967.0
2023-08-11 09:45:00,512.01,513.68,510.99,513.51,21737.0,512.01,513.68,510.99,513.51,21737.0
2023-08-11 09:50:00,513.14,513.95,512.92,513.55,10762.0,513.14,513.95,512.92,513.55,10762.0
2023-08-11 09:55:00,513.5,514.05,513.16,513.29,9587.0,513.5,514.05,513.16,513.29,9587.0
2023-08-11 10:00:00,513.48,514.83,513.0,513.88,14160.0,513.48,514.83,513.0,513.88,14160.0
2023-08-11 10:05:00,513.87,513.87,512.39,513.04,7490.0,513.87,513.87,512.39,513.04,7490.0
2023-08-11 10:10:00,512.9,513.38,511.65,513.38,8064.0,512.9,513.38,511.65,513.38,8064.0
2023-08-11 10:15:00,513.26,514.41,513.13,513.43,5896.0,513.26,514.41,513.13,513.43,5896.0
2023-08-11 10:20:00,513.66,514.9,513.6,514.32,12537.0,513.66,514.9,513.6,514.32,12537.0
2023-08-11 10:25:00,514.21,514.34,513.59,513.71,6457.0,514.21,514.34,513.59,513.71,6457.0
2023-08-11 10:30:00,513.91,514.12,512.33,512.33,10766.0,513.91,514.12,512.33,512.33,10766.0
2023-08-11 10:35:00,512.27,512.45,511.7,512.4,10561.0,512.27,512.45,511.7,512.4,10561.0
2023-08-11 10:40:00,512.4,512.97,511.08,511.6,20946.0,512.4,512.97,511.08,511.6,20946.0
2023-08-11 10:45:00,511.52,512.45,511.24,511.29,11083.0,511.52,512.45,511.24,511.29,11083.0
2023-08-11 10:50:00,511.38,511.4,509.88,510.09,14219.0,511.38,511.4,509.88,510.09,14219.0
2023-08-11 10:55:00,509.9,510.58,509.71,510.06,16753.0,509.9,510.58,509.71,510.06,16753.0
2023-08-11 11:00:00,510.15,511.23,510.14,510.64,19011.0,510.15,511.23,510.14,510.64,19011.0
2023-08-11 11:05:00,510.47,510.95,509.76,509.92,14085.0,510.47,510.95,509.76,509.92,14085.0
2023-08-11 11:10:00,509.82,509.86,508.36,509.05,23611.0,509.82,509.86,508.36,509.05,23611.0
2023-08-11 11:15:00,508.75,509.12,508.36,508.7,14435.0,508.75,509.12,508.36,508.7,14435.0
2023-08-11 11:20:00,508.64,509.16,507.73,508.09,15498.0,508.64,509.16,507.73,508.09,15498.0
2023-08-11 11:25:00,508.0,508.33,507.4,508.15,13173.0,508.0,508.33,507.4,508.15,13173.0
2023-08-11 11:30:00,508.22,509.11,507.27,507.32,6415.0,508.22,509.11,507.27,507.32,6415.0
2023-08-11 11:35:00,507.58,508.29,507.57,507.95,16556.0,507.58,508.29,507.57,507.95,16556.0
2023-08-11 11:40:00,507.77,507.77,506.65,507.66,8611.0,507.77,507.77,506.65,507.66,8611.0
2023-08-11 11:45:00,507.71,507.75,506.5,506.9,6936.0,507.71,507.75,506.5,506.9,6936.0
2023-08-11 11:50:00,506.62,507.0,506.37,506.87,4583.0,506.62,507.0,506.37,506.87,4583.0
2023-08-11 11:55:00,507.05,508.66,506.91,508.66,8438.0,507.05,508.66,506.91,508.66,8438.0
2023-08-11 12:00:00,508.76,509.05,508.35,508.72,6655.0,508.76,509.05,508.35,508.72,6655.0
2023-08-11 12:05:00,509.05,509.55,508.54,508.56,5729.0,509.05,509.55,508.54,508.56,5729.0
2023-08-11 12:10:00,508.69,509.72,508.35,509.54,9693.0,508.69,509.72,508.35,509.54,9693.0
2023-08-11 12:15:00,509.55,509.75,508.88,509.12,4333.0,509.55,509.75,508.88,509.12,4333.0
2023-08-11 12:20:00,508.91,509.34,508.42,508.42,4493.0,508.91,509.34,508.42,508.42,4493.0
2023-08-11 12:25:00,508.56,508.56,507.18,508.13,6991.0,508.56,508.56,507.18,508.13,6991.0
2023-08-11 12:30:00,508.27,508.86,508.27,508.53,4253.0,508.27,508.86,508.27,508.53,4253.0
2023-08-11 12:35:00,508.47,508.48,507.98,507.98,3400.0,508.47,508.48,507.98,507.98,3400.0
2023-08-11 12:40:00,507.66,507.81,507.11,507.17,8581.0,507.66,507.81,507.11,507.17,8581.0
2023-08-11 12:45:00,507.23,507.59,507.0,507.24,5487.0,507.23,507.59,507.0,507.24,5487.0
2023-08-11 12:50:00,507.2,507.75,506.98,507.66,4174.0,507.2,507.75,506.98,507.66,4174.0
2023-08-11 12:55:00,507.38,507.38,506.67,507.31,3641.0,507.38,507.38,506.67,507.31,3641.0
2023-08-11 13:00:00,507.4,507.63,507.09,507.38,10650.0,507.4,507.63,507.09,507.38,10650.0
2023-08-11 13:05:00,507.3,507.3,506.4,506.8,7279.0,507.3,507.3,506.4,506.8,7279.0
2023-08-11 13:10:00,506.6,506.89,506.42,506.44,6100.0,506.6,506.89,506.42,506.44,6100.0
2023-08-11 13:15:00,506.6,507.14,506.45,507.11,3295.0,506.6,507.14,506.45,507.11,3295.0
2023-08-11 13:20:00,507.18,507.35,506.73,506.97,7105.0,507.18,507.35,506.73,506.97,7105.0
2023-08-11 13:25:00,507.19,508.0,507.13,507.59,5606.0,507.19,508.0,507.13,507.59,5606.0
2023-08-11 13:30:00,507.75,507.87,507.35,507.56,5445.0,507.75,507.87,507.35,507.56,5445.0
2023-08-11 13:35:00,507.58,508.18,507.31,507.74,8459.0,507.58,508.18,507.31,507.74,8459.0
2023-08-11 13:40:00,507.72,507.88,506.94,507.03,6589.0,507.72,507.88,506.94,507.03,6589.0
2023-08-11 13:45:00,507.03,507.46,506.97,507.28,4713.0,507.03,507.46,506.97,507.28,4713.0
2023-08-11 13:50:00,507.34,507.49,506.98,507.4,4648.0,507.34,507.49,506.98,507.4,4648.0
2023-08-11 13:55:00,507.54,507.92,507.1,507.7,5587.0,507.54,507.92,507.1,507.7,5587.0
2023-08-11 14:00:00,507.55,508.23,507.47,507.93,17189.0,507.55,508.23,507.47,507.93,17189.0
2023-08-11 14:05:00,508.14,508.74,507.85,508.12,12616.0,508.14,508.74,507.85,508.12,12616.0
2023-08-11 14:10:00,508.14,508.4,507.78,507.84,4879.0,508.14,508.4,507.78,507.84,4879.0
2023-08-11 14:15:00,507.96,509.05,507.96,508.81,4850.0,507.96,509.05,507.96,508.81,4850.0
2023-08-11 14:20:00,508.95,509.03,508.24,508.77,5820.0,508.95,509.03,508.24,508.77,5820.0
2023-08-11 14:25:00,508.99,509.26,508.67,508.67,8974.0,508.99,509.26,508.67,508.67,8974.0
2023-08-11 14:30:00,508.59,509.7,508.56,508.78,12284.0,508.59,509.7,508.56,508.78,12284.0
2023-08-11 14:35:00,508.64,509.29,508.35,509.25,8023.0,508.64,509.29,508.35,509.25,8023.0
2023-08-11 14:40:00,509.49,509.79,509.17,509.78,4477.0,509.49,509.79,509.17,509.78,4477.0
2023-08-11 14:45:00,509.63,509.97,509.31,509.79,5269.0,509.63,509.97,509.31,509.79,5269.0
2023-08-11 14:50:00,510.0,510.17,509.65,509.8,3422.0,510.0,510.17,509.65,509.8,3422.0
2023-08-11 14:55:00,509.96,510.46,509.95,510.29,10061.0,509.96,510.46,509.95,510.29,10061.0
2023-08-11 15:00:00,510.36,510.41,509.37,509.85,13074.0,510.36,510.41,509.37,509.85,13074.0
2023-08-11 15:05:00,509.74,509.84,508.79,508.79,5052.0,509.74,509.84,508.79,508.79,5052.0
2023-08-11 15:10:00,508.41,508.88,508.4,508.77,10960.0,508.41,508.88,508.4,508.77,10960.0
2023-08-11 15:15:00,508.74,509.5,508.73,509.35,4475.0,508.74,509.5,508.73,509.35,4475.0
2023-08-11 15:20:00,509.34,509.34,508.62,509.32,6850.0,509.34,509.34,508.62,509.32,6850.0
2023-08-11 15:25:00,509.46,509.5,508.89,509.03,6613.0,509.46,509.5,508.89,509.03,6613.0
2023-08-11 15:30:00,508.9,509.2,508.72,508.96,14115.0,508.9,509.2,508.72,508.96,14115.0
2023-08-11 15:35:00,509.17,509.31,508.41,508.81,15517.0,509.17,509.31,508.41,508.81,15517.0
2023-08-11 15:40:00,508.94,509.17,508.57,508.86,16113.0,508.94,509.17,508.57,508.86,16113.0
2023-08-11 15:45:00,508.95,509.13,508.18,508.27,18649.0,508.95,509.13,508.18,508.27,18649.0
2023-08-11 15:50:00,508.14,508.6,507.99,508.43,32435.0,508.14,508.6,507.99,508.43,32435.0
2023-08-11 15:55:00,508.35,508.65,507.76,508.65,82440.0,508.35,508.65,507.76,508.65,82440.0
2023-08-14 09:30:00,506.78,507.85,505.03,506.74,47188.0,506.78,507.85,505.03,506.74,47188.0
2023-08-14 09:35:00,507.35,510.5,506.95,509.54,17192.0,507.35,510.5,506.95,509.54,17192.0
2023-08-14 09:40:00,509.48,511.41,509.48,510.81,13203.0,509.48,511.41,509.48,510.81,13203.0
2023-08-14 09:45:00,511.14,511.63,510.0,511.29,12966.0,511.14,511.63,510.0,511.29,12966.0
2023-08-14 09:50:00,511.27,513.1,510.97,512.74,14492.0,511.27,513.1,510.97,512.74,14492.0
2023-08-14 09:55:00,512.76,513.21,512.1,512.84,11038.0,512.76,513.21,512.1,512.84,11038.0
2023-08-14 10:00:00,512.82,514.29,512.57,514.29,23649.0,512.82,514.29,512.57,514.29,23649.0
2023-08-14 10:05:00,514.28,516.19,514.12,515.52,15240.0,514.28,516.19,514.12,515.52,15240.0
2023-08-14 10:10:00,515.21,516.74,514.82,516.57,10971.0,515.21,516.74,514.82,516.57,10971.0
2023-08-14 10:15:00,516.6,516.67,515.15,515.5,11148.0,516.6,516.67,515.15,515.5,11148.0
2023-08-14 10:20:00,515.32,516.63,515.12,516.08,7395.0,515.32,516.63,515.12,516.08,7395.0
2023-08-14 10:25:00,516.32,516.79,515.07,515.07,9482.0,516.32,516.79,515.07,515.07,9482.0
2023-08-14 10:30:00,515.81,517.35,515.57,517.22,8607.0,515.81,517.35,515.57,517.22,8607.0
2023-08-14 10:35:00,517.18,518.7,517.14,518.26,10562.0,517.18,518.7,517.14,518.26,10562.0
2023-08-14 10:40:00,517.92,518.7,517.88,518.25,6762.0,517.92,518.7,517.88,518.25,6762.0
2023-08-14 10:45:00,518.36,518.86,517.96,518.77,7504.0,518.36,518.86,517.96,518.77,7504.0
2023-08-14 10:50:00,518.87,519.77,518.7,519.49,16288.0,518.87,519.77,518.7,519.49,16288.0
2023-08-14 10:55:00,519.5,520.88,519.49,520.26,17903.0,519.5,520.88,519.49,520.26,17903.0
2023-08-14 11:00:00,520.49,520.81,519.99,520.25,9787.0,520.49,520.81,519.99,520.25,9787.0
2023-08-14 11:05:00,520.22,520.52,519.21,519.75,7421.0,520.22,520.52,519.21,519.75,7421.0
2023-08-14 11:10:00,519.73,519.86,518.65,519.31,16854.0,519.73,519.86,518.65,519.31,16854.0
2023-08-14 11:15:00,519.16,519.62,518.49,519.37,22745.0,519.16,519.62,518.49,519.37,22745.0
2023-08-14 11:20:00,519.34,520.3,519.13,519.64,7949.0,519.34,520.3,519.13,519.64,7949.0
2023-08-14 11:25:00,519.53,520.69,519.0,520.69,7988.0,519.53,520.69,519.0,520.69,7988.0
2023-08-14 11:30:00,520.7,520.94,520.29,520.37,9552.0,520.7,520.94,520.29,520.37,9552.0
2023-08-14 11:35:00,520.29,521.24,520.01,521.15,10453.0,520.29,521.24,520.01,521.15,10453.0
2023-08-14 11:40:00,521.05,522.22,521.01,521.5,19109.0,521.05,522.22,521.01,521.5,19109.0
2023-08-14 11:45:00,521.76,522.4,521.57,521.75,7567.0,521.76,522.4,521.57,521.75,7567.0
2023-08-14 11:50:00,521.76,522.07,520.81,520.98,14499.0,521.76,522.07,520.81,520.98,14499.0
2023-08-14 11:55:00,521.1,521.41,520.43,520.89,6162.0,521.1,521.41,520.43,520.89,6162.0
2023-08-14 12:00:00,520.95,521.06,520.35,520.96,5250.0,520.95,521.06,520.35,520.96,5250.0
2023-08-14 12:05:00,520.94,521.24,520.3,520.81,5821.0,520.94,521.24,520.3,520.81,5821.0
2023-08-14 12:10:00,520.53,520.76,519.84,520.21,6273.0,520.53,520.76,519.84,520.21,6273.0
2023-08-14 12:15:00,520.12,520.12,519.31,520.02,6494.0,520.12,520.12,519.31,520.02,6494.0
2023-08-14 12:20:00,520.02,520.1,518.4,518.79,8183.0,520.02,520.1,518.4,518.79,8183.0
2023-08-14 12:25:00,518.91,519.28,518.77,519.06,6731.0,518.91,519.28,518.77,519.06,6731.0
2023-08-14 12:30:00,518.83,519.52,518.67,519.17,4107.0,518.83,519.52,518.67,519.17,4107.0
2023-08-14 12:35:00,519.25,519.69,518.97,519.46,6615.0,519.25,519.69,518.97,519.46,6615.0
2023-08-14 12:40:00,519.64,519.94,519.26,519.51,6617.0,519.64,519.94,519.26,519.51,6617.0
2023-08-14 12:45:00,519.85,520.07,519.48,520.07,3883.0,519.85,520.07,519.48,520.07,3883.0
2023-08-14 12:50:00,519.9,520.24,519.39,519.82,4350.0,519.9,520.24,519.39,519.82,4350.0
2023-08-14 12:55:00,519.88,520.11,519.74,520.06,4725.0,519.88,520.11,519.74,520.06,4725.0
2023-08-14 13:00:00,519.96,520.46,519.8,520.38,5431.0,519.96,520.46,519.8,520.38,5431.0
2023-08-14 13:05:00,520.39,520.6,520.03,520.47,6828.0,520.39,520.6,520.03,520.47,6828.0
2023-08-14 13:10:00,520.55,521.13,520.2,521.13,9209.0,520.55,521.13,520.2,521.13,9209.0
2023-08-14 13:15:00,520.98,521.55,520.98,521.42,5146.0,520.98,521.55,520.98,521.42,5146.0
2023-08-14 13:20:00,521.41,522.1,521.38,521.78,7526.0,521.41,522.1,521.38,521.78,7526.0
2023-08-14 13:25:00,521.87,521.87,521.42,521.73,4058.0,521.87,521.87,521.42,521.73,4058.0
2023-08-14 13:30:00,521.89,521.98,521.14,521.34,3908.0,521.89,521.98,521.14,521.34,3908.0
2023-08-14 13:35:00,521.3,521.77,521.3,521.67,5608.0,521.3,521.77,521.3,521.67,5608.0
2023-08-14 13:40:00,521.51,521.69,520.86,520.92,10594.0,521.51,521.69,520.86,520.92,10594.0
2023-08-14 13:45:00,520.93,521.38,520.4,521.17,6531.0,520.93,521.38,520.4,521.17,6531.0
2023-08-14 13:50:00,521.01,521.18,520.41,520.71,5511.0,521.01,521.18,520.41,520.71,5511.0
2023-08-14 13:55:00,520.75,521.2,520.47,521.09,5748.0,520.75,521.2,520.47,521.09,5748.0
2023-08-14 14:00:00,521.43,521.51,520.83,521.16,5674.0,521.43,521.51,520.83,521.16,5674.0
2023-08-14 14:05:00,521.35,521.41,520.28,520.28,4605.0,521.35,521.41,520.28,520.28,4605.0
2023-08-14 14:10:00,520.27,520.79,520.0,520.55,5112.0,520.27,520.79,520.0,520.55,5112.0
2023-08-14 14:15:00,520.55,520.59,520.05,520.26,5122.0,520.55,520.59,520.05,520.26,5122.0
2023-08-14 14:20:00,520.21,520.94,520.16,520.76,7108.0,520.21,520.94,520.16,520.76,7108.0
2023-08-14 14:25:00,520.86,521.46,520.37,521.37,9085.0,520.86,521.46,520.37,521.37,9085.0
2023-08-14 14:30:00,521.31,521.39,520.46,521.28,5865.0,521.31,521.39,520.46,521.28,5865.0
2023-08-14 14:35:00,521.2,521.38,520.91,521.11,5792.0,521.2,521.38,520.91,521.11,5792.0
2023-08-14 14:40:00,521.15,521.56,521.03,521.43,10951.0,521.15,521.56,521.03,521.43,10951.0
2023-08-14 14:45:00,521.31,521.44,521.07,521.17,4226.0,521.31,521.44,521.07,521.17,4226.0
2023-08-14 14:50:00,521.33,521.84,521.16,521.71,7880.0,521.33,521.84,521.16,521.71,7880.0
2023-08-14 14:55:00,521.82,522.16,521.55,522.08,8676.0,521.82,522.16,521.55,522.08,8676.0
2023-08-14 15:00:00,522.08,522.21,521.68,522.03,8960.0,522.08,522.21,521.68,522.03,8960.0
2023-08-14 15:05:00,522.15,522.25,521.32,521.54,12316.0,522.15,522.25,521.32,521.54,12316.0
2023-08-14 15:10:00,521.46,522.03,521.09,522.01,15269.0,521.46,522.03,521.09,522.01,15269.0
2023-08-14 15:15:00,522.09,522.24,521.79,521.92,10212.0,522.09,522.24,521.79,521.92,10212.0
2023-08-14 15:20:00,522.03,522.56,522.01,522.21,15072.0,522.03,522.56,522.01,522.21,15072.0
2023-08-14 15:25:00,522.4,522.45,521.63,521.94,11026.0,522.4,522.45,521.63,521.94,11026.0
2023-08-14 15:30:00,521.81,522.08,521.65,521.86,10739.0,521.81,522.08,521.65,521.86,10739.0
2023-08-14 15:35:00,521.87,522.32,521.61,521.88,13844.0,521.87,522.32,521.61,521.88,13844.0
2023-08-14 15:40:00,521.92,522.3,521.77,522.03,8589.0,521.92,522.3,521.77,522.03,8589.0
2023-08-14 15:45:00,521.99,522.17,521.3,521.39,18358.0,521.99,522.17,521.3,521.39,18358.0
2023-08-14 15:50:00,521.62,521.73,520.84,521.22,25834.0,521.62,521.73,520.84,521.22,25834.0
2023-08-14 15:55:00,521.3,522.38,521.01,522.31,76420.0,521.3,522.38,521.01,522.31,76420.0
2023-08-15 09:30:00,519.37,520.5,518.18,519.1,31342.0,519.37,520.5,518.18,519.1,31342.0
2023-08-15 09:35:00,519.31,521.92,518.91,521.64,13098.0,519.31,521.92,518.91,521.64,13098.0
2023-08-15 09:40:00,521.88,522.04,519.2,520.0,7390.0,521.88,522.04,519.2,520.0,7390.0
2023-08-15 09:45:00,520.0,521.57,519.4,520.97,7932.0,520.0,521.57,519.4,520.97,7932.0
2023-08-15 09:50:00,521.09,521.48,519.56,519.73,8450.0,521.09,521.48,519.56,519.73,8450.0
2023-08-15 09:55:00,519.7,519.89,518.49,519.45,6477.0,519.7,519.89,518.49,519.45,6477.0
2023-08-15 10:00:00,518.89,519.7,518.4,519.5,6365.0,518.89,519.7,518.4,519.5,6365.0
2023-08-15 10:05:00,518.65,518.65,517.53,517.8,9418.0,518.65,518.65,517.53,517.8,9418.0
2023-08-15 10:10:00,517.85,518.23,517.38,517.66,10307.0,517.85,518.23,517.38,517.66,10307.0
2023-08-15 10:15:00,517.18,518.04,517.18,517.42,6940.0,517.18,518.04,517.18,517.42,6940.0
2023-08-15 10:20:00,517.29,518.81,517.29,517.5,5210.0,517.29,518.81,517.29,517.5,5210.0
2023-08-15 10:25:00,517.47,518.54,517.17,518.31,3527.0,517.47,518.54,517.17,518.31,3527.0
2023-08-15 10:30:00,518.28,518.58,516.56,516.56,8980.0,518.28,518.58,516.56,516.56,8980.0
2023-08-15 10:35:00,516.6,518.23,516.38,517.7,13423.0,516.6,518.23,516.38,517.7,13423.0
2023-08-15 10:40:00,517.71,518.35,517.45,517.99,8933.0,517.71,518.35,517.45,517.99,8933.0
2023-08-15 10:45:00,517.79,518.81,517.77,518.25,6376.0,517.79,518.81,517.77,518.25,6376.0
2023-08-15 10:50:00,518.14,518.85,517.7,517.72,5682.0,518.14,518.85,517.7,517.72,5682.0
2023-08-15 10:55:00,517.71,518.39,517.33,517.35,9925.0,517.71,518.39,517.33,517.35,9925.0
2023-08-15 11:00:00,517.53,518.68,517.41,518.2,7885.0,517.53,518.68,517.41,518.2,7885.0
2023-08-15 11:05:00,518.34,518.99,518.13,518.63,13410.0,518.34,518.99,518.13,518.63,13410.0
2023-08-15 11:10:00,518.79,519.67,518.7,518.97,9058.0,518.79,519.67,518.7,518.97,9058.0
2023-08-15 11:15:00,518.98,519.73,518.76,519.49,8692.0,518.98,519.73,518.76,519.49,8692.0
2023-08-15 11:20:00,519.74,519.74,519.09,519.2,5006.0,519.74,519.74,519.09,519.2,5006.0
2023-08-15 11:25:00,519.45,520.14,518.38,519.84,11081.0,519.45,520.14,518.38,519.84,11081.0
2023-08-15 11:30:00,519.69,519.92,519.19,519.65,7655.0,519.69,519.92,519.19,519.65,7655.0
2023-08-15 11:35:00,519.65,520.49,519.64,520.16,8902.0,519.65,520.49,519.64,520.16,8902.0
2023-08-15 11:40:00,520.41,520.41,519.84,520.15,4588.0,520.41,520.41,519.84,520.15,4588.0
2023-08-15 11:45:00,519.97,520.25,519.38,519.96,5199.0,519.97,520.25,519.38,519.96,5199.0
2023-08-15 11:50:00,519.89,520.26,519.78,520.01,2913.0,519.89,520.26,519.78,520.01,2913.0
2023-08-15 11:55:00,520.21,520.93,520.11,520.53,7004.0,520.21,520.93,520.11,520.53,7004.0
2023-08-15 12:00:00,520.73,521.27,520.72,520.86,3893.0,520.73,521.27,520.72,520.86,3893.0
2023-08-15 12:05:00,520.53,520.88,519.95,520.03,5300.0,520.53,520.88,519.95,520.03,5300.0
2023-08-15 12:10:00,519.92,520.55,519.55,520.41,3344.0,519.92,520.55,519.55,520.41,3344.0
2023-08-15 12:15:00,520.22,520.4,519.6,520.4,2748.0,520.22,520.4,519.6,520.4,2748.0
2023-08-15 12:20:00,520.4,521.03,520.34,520.75,3514.0,520.4,521.03,520.34,520.75,3514.0
2023-08-15 12:25:00,520.75,520.78,520.24,520.42,3981.0,520.75,520.78,520.24,520.42,3981.0
2023-08-15 12:30:00,520.58,520.58,520.07,520.07,2126.0,520.58,520.58,520.07,520.07,2126.0
2023-08-15 12:35:00,520.06,520.64,519.99,520.4,3263.0,520.06,520.64,519.99,520.4,3263.0
2023-08-15 12:40:00,520.31,521.0,520.24,520.24,3050.0,520.31,521.0,520.24,520.24,3050.0
2023-08-15 12:45:00,520.45,520.82,520.04,520.3,5947.0,520.45,520.82,520.04,520.3,5947.0
2023-08-15 12:50:00,520.17,520.2,519.85,520.06,3315.0,520.17,520.2,519.85,520.06,3315.0
2023-08-15 12:55:00,519.99,520.46,519.62,520.41,3272.0,519.99,520.46,519.62,520.41,3272.0
2023-08-15 13:00:00,520.29,520.57,520.2,520.27,3401.0,520.29,520.57,520.2,520.27,3401.0
2023-08-15 13:05:00,520.08,520.35,519.89,520.18,1990.0,520.08,520.35,519.89,520.18,1990.0
2023-08-15 13:10:00,520.06,520.71,519.68,520.64,10928.0,520.06,520.71,519.68,520.64,10928.0
2023-08-15 13:15:00,520.62,521.37,520.62,521.37,4499.0,520.62,521.37,520.62,521.37,4499.0
2023-08-15 13:20:00,521.13,521.33,520.83,520.83,7203.0,521.13,521.33,520.83,520.83,7203.0
2023-08-15 13:25:00,520.52,521.21,520.52,520.74,10668.0,520.52,521.21,520.52,520.74,10668.0
2023-08-15 13:30:00,520.87,520.87,520.18,520.18,4271.0,520.87,520.87,520.18,520.18,4271.0
2023-08-15 13:35:00,520.45,520.69,519.99,519.99,2722.0,520.45,520.69,519.99,519.99,2722.0
2023-08-15 13:40:00,520.16,520.3,519.67,520.04,3900.0,520.16,520.3,519.67,520.04,3900.0
2023-08-15 13:45:00,520.04,520.52,519.73,519.78,4861.0,520.04,520.52,519.73,519.78,4861.0
2023-08-15 13:50:00,519.72,520.05,519.31,519.58,6953.0,519.72,520.05,519.31,519.58,6953.0
2023-08-15 13:55:00,519.63,520.08,519.63,520.08,1567.0,519.63,520.08,519.63,520.08,1567.0
2023-08-15 14:00:00,520.07,520.23,519.75,519.9,2019.0,520.07,520.23,519.75,519.9,2019.0
2023-08-15 14:05:00,519.76,520.29,519.75,519.88,2806.0,519.76,520.29,519.75,519.88,2806.0
2023-08-15 14:10:00,519.9,520.27,519.7,519.9,3603.0,519.9,520.27,519.7,519.9,3603.0
2023-08-15 14:15:00,519.95,521.59,519.94,521.46,18011.0,519.95,521.59,519.94,521.46,18011.0
2023-08-15 14:20:00,521.36,521.69,520.98,521.18,18703.0,521.36,521.69,520.98,521.18,18703.0
2023-08-15 14:25:00,521.2,521.32,520.52,520.61,30837.0,521.2,521.32,520.52,520.61,30837.0
2023-08-15 14:30:00,520.46,520.8,519.64,520.51,8935.0,520.46,520.8,519.64,520.51,8935.0
2023-08-15 14:35:00,520.69,521.28,520.48,520.48,2054.0,520.69,521.28,520.48,520.48,2054.0
2023-08-15 14:40:00,520.59,521.41,520.52,521.36,3997.0,520.59,521.41,520.52,521.36,3997.0
2023-08-15 14:45:00,521.52,521.52,520.71,520.71,3158.0,521.52,521.52,520.71,520.71,3158.0
2023-08-15 14:50:00,520.6,521.15,520.6,521.14,2398.0,520.6,521.15,520.6,521.14,2398.0
2023-08-15 14:55:00,521.12,521.27,520.53,521.13,4092.0,521.12,521.27,520.53,521.13,4092.0
2023-08-15 15:00:00,520.96,521.0,520.48,520.49,5190.0,520.96,521.0,520.48,520.49,5190.0
2023-08-15 15:05:00,520.54,520.67,519.93,520.24,7110.0,520.54,520.67,519.93,520.24,7110.0
2023-08-15 15:10:00,520.42,520.55,519.3,519.3,6880.0,520.42,520.55,519.3,519.3,6880.0
2023-08-15 15:15:00,519.27,519.43,518.82,518.82,9659.0,519.27,519.43,518.82,518.82,9659.0
2023-08-15 15:20:00,518.85,519.25,518.35,518.35,12430.0,518.85,519.25,518.35,518.35,12430.0
2023-08-15 15:25:00,518.25,518.25,516.16,516.16,11939.0,518.25,518.25,516.16,516.16,11939.0
2023-08-15 15:30:00,516.5,516.89,516.06,516.74,11750.0,516.5,516.89,516.06,516.74,11750.0
2023-08-15 15:35:00,516.88,516.88,516.23,516.59,9500.0,516.88,516.88,516.23,516.59,9500.0
2023-08-15 15:40:00,516.49,516.65,516.05,516.38,9342.0,516.49,516.65,516.05,516.38,9342.0
2023-08-15 15:45:00,516.42,516.89,516.15,516.81,21147.0,516.42,516.89,516.15,516.81,21147.0
2023-08-15 15:50:00,516.45,518.44,516.45,518.27,30249.0,516.45,518.44,516.45,518.27,30249.0
2023-08-15 15:55:00,518.36,519.22,518.36,518.71,89475.0,518.36,519.22,518.36,518.71,89475.0
2023-08-16 09:30:00,517.81,518.5,515.23,515.57,39906.0,517.81,518.5,515.23,515.57,39906.0
2023-08-16 09:35:00,515.56,517.99,515.2,517.21,12588.0,515.56,517.99,515.2,517.21,12588.0
2023-08-16 09:40:00,516.92,518.77,516.88,518.14,12411.0,516.92,518.77,516.88,518.14,12411.0
2023-08-16 09:45:00,518.15,519.3,517.46,519.28,5791.0,518.15,519.3,517.46,519.28,5791.0
2023-08-16 09:50:00,519.03,519.67,518.76,519.05,11227.0,519.03,519.67,518.76,519.05,11227.0
2023-08-16 09:55:00,519.02,520.43,519.02,519.78,13092.0,519.02,520.43,519.02,519.78,13092.0
2023-08-16 10:00:00,519.59,520.13,519.17,519.65,12396.0,519.59,520.13,519.17,519.65,12396.0
2023-08-16 10:05:00,519.38,521.76,519.22,521.33,6736.0,519.38,521.76,519.22,521.33,6736.0
2023-08-16 10:10:00,521.13,522.0,520.24,520.72,13710.0,521.13,522.0,520.24,520.72,13710.0
2023-08-16 10:15:00,520.72,522.15,520.45,522.13,15798.0,520.72,522.15,520.45,522.13,15798.0
2023-08-16 10:20:00,522.17,523.15,521.94,522.35,16482.0,522.17,523.15,521.94,522.35,16482.0
2023-08-16 10:25:00,522.0,522.34,521.39,521.83,3884.0,522.0,522.34,521.39,521.83,3884.0
2023-08-16 10:30:00,521.62,522.65,521.16,521.16,5889.0,521.62,522.65,521.16,521.16,5889.0
2023-08-16 10:35:00,521.47,521.82,520.65,521.55,7679.0,521.47,521.82,520.65,521.55,7679.0
2023-08-16 10:40:00,521.71,522.4,521.39,522.31,3206.0,521.71,522.4,521.39,522.31,3206.0
2023-08-16 10:45:00,522.13,522.13,520.75,520.75,1993.0,522.13,522.13,520.75,520.75,1993.0
2023-08-16 10:50:00,520.93,521.86,520.75,521.72,5693.0,520.93,521.86,520.75,521.72,5693.0
2023-08-16 10:55:00,521.72,522.82,521.71,522.82,4700.0,521.72,522.82,521.71,522.82,4700.0
2023-08-16 11:00:00,522.65,522.66,521.76,522.22,3032.0,522.65,522.66,521.76,522.22,3032.0
2023-08-16 11:05:00,522.73,522.73,522.07,522.3,2767.0,522.73,522.73,522.07,522.3,2767.0
2023-08-16 11:10:00,522.05,522.2,521.53,521.85,3617.0,522.05,522.2,521.53,521.85,3617.0
2023-08-16 11:15:00,521.99,522.02,521.36,521.41,4109.0,521.99,522.02,521.36,521.41,4109.0
2023-08-16 11:20:00,521.5,522.1,521.5,521.69,5222.0,521.5,522.1,521.5,521.69,5222.0
2023-08-16 11:25:00,522.07,522.07,521.25,521.63,5196.0,522.07,522.07,521.25,521.63,5196.0
2023-08-16 11:30:00,521.6,521.71,520.62,520.86,12501.0,521.6,521.71,520.62,520.86,12501.0
2023-08-16 11:35:00,520.54,520.82,520.28,520.37,3951.0,520.54,520.82,520.28,520.37,3951.0
2023-08-16 11:40:00,520.42,520.64,519.96,520.22,4560.0,520.42,520.64,519.96,520.22,4560.0
2023-08-16 11:45:00,520.18,520.5,519.62,519.62,3838.0,520.18,520.5,519.62,519.62,3838.0
2023-08-16 11:50:00,519.54,519.83,519.11,519.83,6240.0,519.54,519.83,519.11,519.83,6240.0
2023-08-16 11:55:00,519.91,520.03,519.18,519.57,4958.0,519.91,520.03,519.18,519.57,4958.0
2023-08-16 12:00:00,519.42,520.02,519.24,519.74,4159.0,519.42,520.02,519.24,519.74,4159.0
2023-08-16 12:05:00,519.84,519.84,519.12,519.38,2857.0,519.84,519.84,519.12,519.38,2857.0
2023-08-16 12:10:00,519.19,519.24,518.52,518.64,5787.0,519.19,519.24,518.52,518.64,5787.0
2023-08-16 12:15:00,518.8,518.86,518.26,518.59,2717.0,518.8,518.86,518.26,518.59,2717.0
2023-08-16 12:20:00,518.52,518.57,518.43,518.44,1200.0,518.52,518.57,518.43,518.44,1200.0
2023-08-16 12:25:00,518.69,518.7,518.39,518.51,4003.0,518.69,518.7,518.39,518.51,4003.0
2023-08-16 12:30:00,518.34,518.74,518.34,518.61,2201.0,518.34,518.74,518.34,518.61,2201.0
2023-08-16 12:35:00,518.61,518.98,518.61,518.8,3573.0,518.61,518.98,518.61,518.8,3573.0
2023-08-16 12:40:00,518.74,519.3,518.68,518.98,2327.0,518.74,519.3,518.68,518.98,2327.0
2023-08-16 12:45:00,518.98,519.01,518.73,518.94,2472.0,518.98,519.01,518.73,518.94,2472.0
2023-08-16 12:50:00,519.09,519.25,518.6,518.61,3598.0,519.09,519.25,518.6,518.61,3598.0
2023-08-16 12:55:00,518.56,518.7,517.56,517.9,12608.0,518.56,518.7,517.56,517.9,12608.0
2023-08-16 13:00:00,517.91,518.58,517.72,518.42,4427.0,517.91,518.58,517.72,518.42,4427.0
2023-08-16 13:05:00,518.59,518.63,517.12,517.13,4838.0,518.59,518.63,517.12,517.13,4838.0
2023-08-16 13:10:00,517.11,517.23,516.67,517.23,5949.0,517.11,517.23,516.67,517.23,5949.0
2023-08-16 13:15:00,517.45,517.85,517.31,517.73,3763.0,517.45,517.85,517.31,517.73,3763.0
2023-08-16 13:20:00,517.88,517.99,517.54,517.68,6002.0,517.88,517.99,517.54,517.68,6002.0
2023-08-16 13:25:00,517.9,518.33,517.9,518.08,21954.0,517.9,518.33,517.9,518.08,21954.0
2023-08-16 13:30:00,518.14,518.27,517.78,517.88,4621.0,518.14,518.27,517.78,517.88,4621.0
2023-08-16 13:35:00,517.78,517.95,517.41,517.77,4336.0,517.78,517.95,517.41,517.77,4336.0
2023-08-16 13:40:00,517.76,518.83,517.7,518.62,3919.0,517.76,518.83,517.7,518.62,3919.0
2023-08-16 13:45:00,518.53,519.34,518.41,519.07,9705.0,518.53,519.34,518.41,519.07,9705.0
2023-08-16 13:50:00,518.97,519.11,518.6,518.74,3091.0,518.97,519.11,518.6,518.74,3091.0
2023-08-16 13:55:00,518.75,518.94,518.54,518.55,2550.0,518.75,518.94,518.54,518.55,2550.0
2023-08-16 14:00:00,518.41,518.6,517.41,517.63,9314.0,518.41,518.6,517.41,517.63,9314.0
2023-08-16 14:05:00,517.8,518.05,517.5,517.85,5885.0,517.8,518.05,517.5,517.85,5885.0
2023-08-16 14:10:00,517.6,517.65,516.54,517.64,7706.0,517.6,517.65,516.54,517.64,7706.0
2023-08-16 14:15:00,517.43,518.68,517.3,518.52,4834.0,517.43,518.68,517.3,518.52,4834.0
2023-08-16 14:20:00,518.76,519.64,518.76,519.63,4320.0,518.76,519.64,518.76,519.63,4320.0
2023-08-16 14:25:00,519.77,519.77,518.97,519.21,12528.0,519.77,519.77,518.97,519.21,12528.0
2023-08-16 14:30:00,519.41,519.8,518.94,519.06,4976.0,519.41,519.8,518.94,519.06,4976.0
2023-08-16 14:35:00,519.2,519.39,518.81,519.01,4625.0,519.2,519.39,518.81,519.01,4625.0
2023-08-16 14:40:00,518.82,518.88,518.14,518.51,4650.0,518.82,518.88,518.14,518.51,4650.0
2023-08-16 14:45:00,518.72,519.0,518.1,518.1,3633.0,518.72,519.0,518.1,518.1,3633.0
2023-08-16 14:50:00,518.13,518.37,517.6,517.9,7299.0,518.13,518.37,517.6,517.9,7299.0
2023-08-16 14:55:00,518.04,518.39,517.92,518.38,4750.0,518.04,518.39,517.92,518.38,4750.0
2023-08-16 15:00:00,518.39,518.39,517.81,518.12,3674.0,518.39,518.39,517.81,518.12,3674.0
2023-08-16 15:05:00,517.93,517.94,517.01,517.1,5220.0,517.93,517.94,517.01,517.1,5220.0
2023-08-16 15:10:00,517.41,517.45,515.73,516.03,11466.0,517.41,517.45,515.73,516.03,11466.0
2023-08-16 15:15:00,515.88,515.94,514.58,514.86,8811.0,515.88,515.94,514.58,514.86,8811.0
2023-08-16 15:20:00,515.34,515.83,514.77,515.08,19172.0,515.34,515.83,514.77,515.08,19172.0
2023-08-16 15:25:00,515.19,515.59,515.08,515.26,8558.0,515.19,515.59,515.08,515.26,8558.0
2023-08-16 15:30:00,515.22,516.37,515.15,516.2,4284.0,515.22,516.37,515.15,516.2,4284.0
2023-08-16 15:35:00,516.37,516.37,515.59,515.86,12571.0,516.37,516.37,515.59,515.86,12571.0
2023-08-16 15:40:00,516.0,516.35,515.34,515.71,20242.0,516.0,516.35,515.34,515.71,20242.0
2023-08-16 15:45:00,515.7,516.06,515.43,515.87,7854.0,515.7,516.06,515.43,515.87,7854.0
2023-08-16 15:50:00,515.73,515.73,514.91,515.36,22123.0,515.73,515.73,514.91,515.36,22123.0
2023-08-16 15:55:00,515.15,515.58,514.17,514.39,78786.0,515.15,515.58,514.17,514.39,78786.0
2023-08-17 09:30:00,525.21,525.49,518.44,518.93,141736.0,525.21,525.49,518.44,518.93,141736.0
2023-08-17 09:35:00,519.26,520.43,516.64,516.76,45923.0,519.26,520.43,516.64,516.76,45923.0
2023-08-17 09:40:00,516.77,517.37,514.67,514.78,47888.0,516.77,517.37,514.67,514.78,47888.0
2023-08-17 09:45:00,514.78,516.04,513.49,515.13,28535.0,514.78,516.04,513.49,515.13,28535.0
2023-08-17 09:50:00,515.15,515.39,514.39,514.78,21674.0,515.15,515.39,514.39,514.78,21674.0
2023-08-17 09:55:00,515.11,516.8,514.46,516.13,32345.0,515.11,516.8,514.46,516.13,32345.0
2023-08-17 10:00:00,516.12,516.75,514.55,514.87,28473.0,516.12,516.75,514.55,514.87,28473.0
2023-08-17 10:05:00,514.68,515.82,513.72,515.61,21370.0,514.68,515.82,513.72,515.61,21370.0
2023-08-17 10:10:00,516.06,516.16,513.67,514.83,73623.0,516.06,516.16,513.67,514.83,73623.0
2023-08-17 10:15:00,514.96,516.13,514.15,514.61,12864.0,514.96,516.13,514.15,514.61,12864.0
2023-08-17 10:20:00,514.61,515.65,514.4,514.93,13354.0,514.61,515.65,514.4,514.93,13354.0
2023-08-17 10:25:00,514.87,514.87,513.76,514.56,26631.0,514.87,514.87,513.76,514.56,26631.0
2023-08-17 10:30:00,514.59,515.38,512.55,512.55,20095.0,514.59,515.38,512.55,512.55,20095.0
2023-08-17 10:35:00,512.45,513.37,512.38,513.09,14998.0,512.45,513.37,512.38,513.09,14998.0
2023-08-17 10:40:00,513.09,513.09,511.82,512.08,14901.0,513.09,513.09,511.82,512.08,14901.0
2023-08-17 10:45:00,512.24,512.98,511.9,512.64,16787.0,512.24,512.98,511.9,512.64,16787.0
2023-08-17 10:50:00,512.63,514.41,512.57,514.4,11169.0,512.63,514.41,512.57,514.4,11169.0
2023-08-17 10:55:00,514.39,514.51,513.2,513.2,12046.0,514.39,514.51,513.2,513.2,12046.0
2023-08-17 11:00:00,513.25,513.3,512.27,512.61,13186.0,513.25,513.3,512.27,512.61,13186.0
2023-08-17 11:05:00,512.71,513.66,512.42,512.45,6404.0,512.71,513.66,512.42,512.45,6404.0
2023-08-17 11:10:00,512.73,513.47,512.5,513.05,5977.0,512.73,513.47,512.5,513.05,5977.0
2023-08-17 11:15:00,513.07,513.53,512.54,512.54,9951.0,513.07,513.53,512.54,512.54,9951.0
2023-08-17 11:20:00,512.74,513.22,512.08,512.81,5042.0,512.74,513.22,512.08,512.81,5042.0
2023-08-17 11:25:00,512.64,512.87,512.29,512.7,3435.0,512.64,512.87,512.29,512.7,3435.0
2023-08-17 11:30:00,512.83,512.86,512.42,512.62,6542.0,512.83,512.86,512.42,512.62,6542.0
2023-08-17 11:35:00,512.79,513.48,512.43,512.94,6905.0,512.79,513.48,512.43,512.94,6905.0
2023-08-17 11:40:00,512.74,513.79,512.74,513.34,6050.0,512.74,513.79,512.74,513.34,6050.0
2023-08-17 11:45:00,513.29,513.7,512.6,512.77,6597.0,513.29,513.7,512.6,512.77,6597.0
2023-08-17 11:50:00,512.94,514.41,512.67,514.1,9512.0,512.94,514.41,512.67,514.1,9512.0
2023-08-17 11:55:00,514.4,516.13,514.17,516.0,15221.0,514.4,516.13,514.17,516.0,15221.0
2023-08-17 12:00:00,516.18,516.18,515.27,515.63,8984.0,516.18,516.18,515.27,515.63,8984.0
2023-08-17 12:05:00,515.44,515.91,515.18,515.18,5124.0,515.44,515.91,515.18,515.18,5124.0
2023-08-17 12:10:00,515.76,516.6,515.7,516.33,12505.0,515.76,516.6,515.7,516.33,12505.0
2023-08-17 12:15:00,516.5,516.64,516.02,516.64,9359.0,516.5,516.64,516.02,516.64,9359.0
2023-08-17 12:20:00,516.69,517.43,516.24,517.24,16936.0,516.69,517.43,516.24,517.24,16936.0
2023-08-17 12:25:00,517.48,518.4,517.34,518.09,10241.0,517.48,518.4,517.34,518.09,10241.0
2023-08-17 12:30:00,518.03,518.39,517.6,517.67,9073.0,518.03,518.39,517.6,517.67,9073.0
2023-08-17 12:35:00,517.61,518.03,517.3,517.61,10164.0,517.61,518.03,517.3,517.61,10164.0
2023-08-17 12:40:00,517.76,518.07,517.37,517.88,9149.0,517.76,518.07,517.37,517.88,9149.0
2023-08-17 12:45:00,517.88,518.24,517.72,517.86,4005.0,517.88,518.24,517.72,517.86,4005.0
2023-08-17 12:50:00,518.17,518.67,518.12,518.59,5605.0,518.17,518.67,518.12,518.59,5605.0
2023-08-17 12:55:00,518.88,519.26,518.67,519.26,6773.0,518.88,519.26,518.67,519.26,6773.0
2023-08-17 13:00:00,519.74,519.82,519.02,519.3,9335.0,519.74,519.82,519.02,519.3,9335.0
2023-08-17 13:05:00,519.22,519.61,518.93,519.02,6625.0,519.22,519.61,518.93,519.02,6625.0
2023-08-17 13:10:00,518.97,519.05,518.42,518.88,8283.0,518.97,519.05,518.42,518.88,8283.0
2023-08-17 13:15:00,519.12,519.55,518.64,518.88,6751.0,519.12,519.55,518.64,518.88,6751.0
2023-08-17 13:20:00,518.67,518.71,517.7,517.89,10309.0,518.67,518.71,517.7,517.89,10309.0
2023-08-17 13:25:00,517.92,518.35,517.8,518.0,3362.0,517.92,518.35,517.8,518.0,3362.0
2023-08-17 13:30:00,517.8,517.91,516.71,516.77,9137.0,517.8,517.91,516.71,516.77,9137.0
2023-08-17 13:35:00,516.78,517.09,516.49,516.49,3785.0,516.78,517.09,516.49,516.49,3785.0
2023-08-17 13:40:00,516.49,516.59,515.34,515.42,4622.0,516.49,516.59,515.34,515.42,4622.0
2023-08-17 13:45:00,515.45,515.62,515.06,515.06,3820.0,515.45,515.62,515.06,515.06,3820.0
2023-08-17 13:50:00,515.22,515.77,515.06,515.52,3165.0,515.22,515.77,515.06,515.52,3165.0
2023-08-17 13:55:00,515.66,515.66,515.01,515.35,3831.0,515.66,515.66,515.01,515.35,3831.0
2023-08-17 14:00:00,515.41,515.42,514.55,514.55,3824.0,515.41,515.42,514.55,514.55,3824.0
2023-08-17 14:05:00,514.42,514.91,514.14,514.91,6896.0,514.42,514.91,514.14,514.91,6896.0
2023-08-17 14:10:00,514.73,515.14,514.3,514.77,4847.0,514.73,515.14,514.3,514.77,4847.0
2023-08-17 14:15:00,514.84,514.84,514.19,514.57,14304.0,514.84,514.84,514.19,514.57,14304.0
2023-08-17 14:20:00,514.4,514.7,514.06,514.51,6582.0,514.4,514.7,514.06,514.51,6582.0
2023-08-17 14:25:00,514.7,515.15,514.6,514.91,4756.0,514.7,515.15,514.6,514.91,4756.0
2023-08-17 14:30:00,514.82,514.86,514.06,514.38,8440.0,514.82,514.86,514.06,514.38,8440.0
2023-08-17 14:35:00,514.38,514.85,513.9,514.49,6349.0,514.38,514.85,513.9,514.49,6349.0
2023-08-17 14:40:00,514.48,514.68,513.81,513.83,12804.0,514.48,514.68,513.81,513.83,12804.0
2023-08-17 14:45:00,513.83,514.24,513.38,513.87,9270.0,513.83,514.24,513.38,513.87,9270.0
2023-08-17 14:50:00,513.95,514.24,512.97,512.99,10495.0,513.95,514.24,512.97,512.99,10495.0
2023-08-17 14:55:00,513.14,513.17,512.4,512.71,12002.0,513.14,513.17,512.4,512.71,12002.0
2023-08-17 15:00:00,512.5,512.98,512.15,512.15,9367.0,512.5,512.98,512.15,512.15,9367.0
2023-08-17 15:05:00,512.13,512.72,511.81,511.81,7611.0,512.13,512.72,511.81,511.81,7611.0
2023-08-17 15:10:00,511.67,511.88,510.86,511.08,11111.0,511.67,511.88,510.86,511.08,11111.0
2023-08-17 15:15:00,510.97,511.51,510.56,511.36,12357.0,510.97,511.51,510.56,511.36,12357.0
2023-08-17 15:20:00,511.39,511.4,510.65,511.02,9299.0,511.39,511.4,510.65,511.02,9299.0
2023-08-17 15:25:00,511.07,512.15,511.07,511.98,9257.0,511.07,512.15,511.07,511.98,9257.0
2023-08-17 15:30:00,512.04,512.3,511.03,511.48,16245.0,512.04,512.3,511.03,511.48,16245.0
2023-08-17 15:35:00,511.39,511.98,511.29,511.33,11014.0,511.39,511.98,511.29,511.33,11014.0
2023-08-17 15:40:00,511.46,511.98,510.93,511.04,12771.0,511.46,511.98,510.93,511.04,12771.0
2023-08-17 15:45:00,511.05,511.31,510.61,510.93,13204.0,511.05,511.31,510.61,510.93,13204.0
2023-08-17 15:50:00,511.0,512.77,511.0,512.77,22893.0,511.0,512.77,511.0,512.77,22893.0
2023-08-17 15:55:00,512.63,513.16,511.51,511.51,66524.0,512.63,513.16,511.51,511.51,66524.0
2023-08-18 09:30:00,505.28,507.7,503.9,507.11,94726.0,505.28,507.7,503.9,507.11,94726.0
2023-08-18 09:35:00,506.4,507.57,505.42,507.23,21896.0,506.4,507.57,505.42,507.23,21896.0
2023-08-18 09:40:00,507.36,508.87,506.95,508.4,27608.0,507.36,508.87,506.95,508.4,27608.0
2023-08-18 09:45:00,507.64,508.51,507.0,507.57,23423.0,507.64,508.51,507.0,507.57,23423.0
2023-08-18 09:50:00,507.81,508.36,505.38,506.35,14207.0,507.81,508.36,505.38,506.35,14207.0
2023-08-18 09:55:00,506.35,506.57,505.14,505.44,9815.0,506.35,506.57,505.14,505.44,9815.0
2023-08-18 10:00:00,505.59,505.7,504.66,505.65,18771.0,505.59,505.7,504.66,505.65,18771.0
2023-08-18 10:05:00,505.97,506.38,505.29,506.14,10478.0,505.97,506.38,505.29,506.14,10478.0
2023-08-18 10:10:00,505.98,506.67,505.64,505.9,13276.0,505.98,506.67,505.64,505.9,13276.0
2023-08-18 10:15:00,505.98,506.01,504.42,505.8,10445.0,505.98,506.01,504.42,505.8,10445.0
2023-08-18 10:20:00,505.79,506.35,505.4,505.54,7750.0,505.79,506.35,505.4,505.54,7750.0
2023-08-18 10:25:00,505.59,505.87,505.16,505.19,6328.0,505.59,505.87,505.16,505.19,6328.0
2023-08-18 10:30:00,505.23,506.31,505.23,506.31,6280.0,505.23,506.31,505.23,506.31,6280.0
2023-08-18 10:35:00,506.24,508.0,506.11,508.0,17713.0,506.24,508.0,506.11,508.0,17713.0
2023-08-18 10:40:00,507.78,508.13,507.15,507.35,7793.0,507.78,508.13,507.15,507.35,7793.0
2023-08-18 10:45:00,507.08,507.21,506.37,506.52,13757.0,507.08,507.21,506.37,506.52,13757.0
2023-08-18 10:50:00,506.35,507.0,505.71,506.17,8230.0,506.35,507.0,505.71,506.17,8230.0
2023-08-18 10:55:00,506.17,507.34,506.16,507.23,11184.0,506.17,507.34,506.16,507.23,11184.0
2023-08-18 11:00:00,507.12,509.05,507.11,508.72,22698.0,507.12,509.05,507.11,508.72,22698.0
2023-08-18 11:05:00,508.6,509.04,507.22,507.47,7572.0,508.6,509.04,507.22,507.47,7572.0
2023-08-18 11:10:00,507.5,508.3,507.44,507.65,11005.0,507.5,508.3,507.44,507.65,11005.0
2023-08-18 11:15:00,507.81,508.21,506.85,507.27,13092.0,507.81,508.21,506.85,507.27,13092.0
2023-08-18 11:20:00,507.54,507.89,506.89,507.09,7288.0,507.54,507.89,506.89,507.09,7288.0
2023-08-18 11:25:00,507.26,507.41,506.45,506.55,5182.0,507.26,507.41,506.45,506.55,5182.0
2023-08-18 11:30:00,506.65,507.23,506.3,506.55,6807.0,506.65,507.23,506.3,506.55,6807.0
2023-08-18 11:35:00,506.55,507.38,506.29,506.44,7111.0,506.55,507.38,506.29,506.44,7111.0
2023-08-18 11:40:00,506.61,507.08,505.38,506.98,6617.0,506.61,507.08,505.38,506.98,6617.0
2023-08-18 11:45:00,507.08,507.52,506.72,507.27,4202.0,507.08,507.52,506.72,507.27,4202.0
2023-08-18 11:50:00,507.27,508.47,507.27,507.95,4939.0,507.27,508.47,507.27,507.95,4939.0
2023-08-18 11:55:00,508.09,508.9,507.97,508.62,16726.0,508.09,508.9,507.97,508.62,16726.0
2023-08-18 12:00:00,508.82,509.23,508.39,508.98,8976.0,508.82,509.23,508.39,508.98,8976.0
2023-08-18 12:05:00,508.86,509.29,508.43,509.29,9370.0,508.86,509.29,508.43,509.29,9370.0
2023-08-18 12:10:00,509.14,509.55,508.0,508.49,10192.0,509.14,509.55,508.0,508.49,10192.0
2023-08-18 12:15:00,508.52,508.64,507.99,507.99,3824.0,508.52,508.64,507.99,507.99,3824.0
2023-08-18 12:20:00,508.02,508.1,507.62,507.63,4538.0,508.02,508.1,507.62,507.63,4538.0
2023-08-18 12:25:00,507.77,508.0,507.46,507.46,7450.0,507.77,508.0,507.46,507.46,7450.0
2023-08-18 12:30:00,507.55,507.99,507.28,507.69,7498.0,507.55,507.99,507.28,507.69,7498.0
2023-08-18 12:35:00,507.59,507.92,507.33,507.74,8455.0,507.59,507.92,507.33,507.74,8455.0
2023-08-18 12:40:00,507.97,508.57,507.88,508.25,19564.0,507.97,508.57,507.88,508.25,19564.0
2023-08-18 12:45:00,508.41,508.77,507.98,508.58,6426.0,508.41,508.77,507.98,508.58,6426.0
2023-08-18 12:50:00,508.57,509.01,508.34,508.57,6618.0,508.57,509.01,508.34,508.57,6618.0
2023-08-18 12:55:00,508.6,508.6,507.37,507.68,7800.0,508.6,508.6,507.37,507.68,7800.0
2023-08-18 13:00:00,507.48,507.81,507.31,507.63,7913.0,507.48,507.81,507.31,507.63,7913.0
2023-08-18 13:05:00,507.79,507.99,507.18,507.34,6308.0,507.79,507.99,507.18,507.34,6308.0
2023-08-18 13:10:00,507.18,507.47,506.84,507.12,3780.0,507.18,507.47,506.84,507.12,3780.0
2023-08-18 13:15:00,507.38,507.39,506.5,506.5,6097.0,507.38,507.39,506.5,506.5,6097.0
2023-08-18 13:20:00,506.43,506.77,505.96,506.31,5940.0,506.43,506.77,505.96,506.31,5940.0
2023-08-18 13:25:00,505.94,507.19,505.75,507.11,9246.0,505.94,507.19,505.75,507.11,9246.0
2023-08-18 13:30:00,507.14,507.78,506.74,507.78,7156.0,507.14,507.78,506.74,507.78,7156.0
2023-08-18 13:35:00,507.89,508.06,506.73,506.73,5802.0,507.89,508.06,506.73,506.73,5802.0
2023-08-18 13:40:00,506.71,507.46,506.51,507.42,5182.0,506.71,507.46,506.51,507.42,5182.0
2023-08-18 13:45:00,507.3,507.93,507.3,507.78,5850.0,507.3,507.93,507.3,507.78,5850.0
2023-08-18 13:50:00,507.58,508.25,507.47,508.24,5978.0,507.58,508.25,507.47,508.24,5978.0
2023-08-18 13:55:00,508.02,508.35,507.73,508.35,7972.0,508.02,508.35,507.73,508.35,7972.0
2023-08-18 14:00:00,508.35,508.35,507.61,507.9,5252.0,508.35,508.35,507.61,507.9,5252.0
2023-08-18 14:05:00,507.79,508.26,507.75,507.86,12242.0,507.79,508.26,507.75,507.86,12242.0
2023-08-18 14:10:00,507.7,507.87,506.96,507.14,10195.0,507.7,507.87,506.96,507.14,10195.0
2023-08-18 14:15:00,507.5,508.13,507.19,507.65,6071.0,507.5,508.13,507.19,507.65,6071.0
2023-08-18 14:20:00,507.65,507.93,507.2,507.53,5478.0,507.65,507.93,507.2,507.53,5478.0
2023-08-18 14:25:00,507.48,507.98,507.18,507.85,8675.0,507.48,507.98,507.18,507.85,8675.0
2023-08-18 14:30:00,507.73,509.0,507.67,508.71,9118.0,507.73,509.0,507.67,508.71,9118.0
2023-08-18 14:35:00,508.73,509.68,508.69,509.63,7214.0,508.73,509.68,508.69,509.63,7214.0
2023-08-18 14:40:00,509.92,510.01,508.78,509.08,12784.0,509.92,510.01,508.78,509.08,12784.0
2023-08-18 14:45:00,508.93,509.72,508.76,509.32,4968.0,508.93,509.72,508.76,509.32,4968.0
2023-08-18 14:50:00,509.51,509.51,508.59,508.84,9294.0,509.51,509.51,508.59,508.84,9294.0
2023-08-18 14:55:00,508.79,509.3,508.28,508.48,5334.0,508.79,509.3,508.28,508.48,5334.0
2023-08-18 15:00:00,508.39,508.52,508.02,508.31,6340.0,508.39,508.52,508.02,508.31,6340.0
2023-08-18 15:05:00,508.13,508.62,508.12,508.19,8864.0,508.13,508.62,508.12,508.19,8864.0
2023-08-18 15:10:00,508.19,508.39,507.86,507.97,5619.0,508.19,508.39,507.86,507.97,5619.0
2023-08-18 15:15:00,508.08,508.53,507.8,508.52,3428.0,508.08,508.53,507.8,508.52,3428.0
2023-08-18 15:20:00,508.53,509.14,508.1,508.49,6268.0,508.53,509.14,508.1,508.49,6268.0
2023-08-18 15:25:00,508.59,509.03,508.48,508.83,6259.0,508.59,509.03,508.48,508.83,6259.0
2023-08-18 15:30:00,508.95,508.95,508.48,508.73,7024.0,508.95,508.95,508.48,508.73,7024.0
2023-08-18 15:35:00,508.65,508.74,508.0,508.17,10569.0,508.65,508.74,508.0,508.17,10569.0
2023-08-18 15:40:00,508.32,509.25,508.32,509.06,15214.0,508.32,509.25,508.32,509.06,15214.0
2023-08-18 15:45:00,509.11,510.05,509.05,509.56,18294.0,509.11,510.05,509.05,509.56,18294.0
2023-08-18 15:50:00,509.75,509.75,507.83,507.84,24817.0,509.75,509.75,507.83,507.84,24817.0
2023-08-18 15:55:00,507.88,508.36,507.02,508.08,82908.0,507.88,508.36,507.02,508.08,82908.0
2023-08-21 09:30:00,510.29,514.47,510.29,514.47,55951.0,510.29,514.47,510.29,514.47,55951.0
2023-08-21 09:35:00,514.27,515.97,514.27,514.55,31762.0,514.27,515.97,514.27,514.55,31762.0
2023-08-21 09:40:00,514.59,515.74,514.5,514.55,32614.0,514.59,515.74,514.5,514.55,32614.0
2023-08-21 09:45:00,514.58,516.43,514.33,514.84,19957.0,514.58,516.43,514.33,514.84,19957.0
2023-08-21 09:50:00,514.84,515.0,514.14,514.78,15139.0,514.84,515.0,514.14,514.78,15139.0
2023-08-21 09:55:00,514.59,517.42,514.55,516.98,17083.0,514.59,517.42,514.55,516.98,17083.0
2023-08-21 10:00:00,516.76,517.22,515.77,517.21,21290.0,516.76,517.22,515.77,517.21,21290.0
2023-08-21 10:05:00,517.47,518.35,517.11,518.11,15822.0,517.47,518.35,517.11,518.11,15822.0
2023-08-21 10:10:00,517.84,517.94,516.28,516.58,7677.0,517.84,517.94,516.28,516.58,7677.0
2023-08-21 10:15:00,516.33,516.52,515.65,516.21,14499.0,516.33,516.52,515.65,516.21,14499.0
2023-08-21 10:20:00,516.07,516.19,514.72,514.72,10856.0,516.07,516.19,514.72,514.72,10856.0
2023-08-21 10:25:00,514.71,514.74,513.27,513.52,12686.0,514.71,514.74,513.27,513.52,12686.0
2023-08-21 10:30:00,513.13,513.85,512.75,513.75,15515.0,513.13,513.85,512.75,513.75,15515.0
2023-08-21 10:35:00,513.55,513.75,512.47,513.43,9094.0,513.55,513.75,512.47,513.43,9094.0
2023-08-21 10:40:00,513.46,514.01,513.15,513.83,7625.0,513.46,514.01,513.15,513.83,7625.0
2023-08-21 10:45:00,513.55,514.57,513.38,513.86,5565.0,513.55,514.57,513.38,513.86,5565.0
2023-08-21 10:50:00,513.67,513.79,512.39,513.09,6793.0,513.67,513.79,512.39,513.09,6793.0
2023-08-21 10:55:00,513.05,513.42,512.85,513.0,11891.0,513.05,513.42,512.85,513.0,11891.0
2023-08-21 11:00:00,512.84,514.82,512.55,514.71,8160.0,512.84,514.82,512.55,514.71,8160.0
2023-08-21 11:05:00,514.81,515.12,513.0,513.16,34488.0,514.81,515.12,513.0,513.16,34488.0
2023-08-21 11:10:00,512.8,513.09,512.06,512.65,6649.0,512.8,513.09,512.06,512.65,6649.0
2023-08-21 11:15:00,512.68,512.68,511.4,512.22,5773.0,512.68,512.68,511.4,512.22,5773.0
2023-08-21 11:20:00,512.1,512.22,511.55,512.03,6151.0,512.1,512.22,511.55,512.03,6151.0
2023-08-21 11:25:00,512.02,513.11,511.68,512.94,10670.0,512.02,513.11,511.68,512.94,10670.0
2023-08-21 11:30:00,512.94,513.73,512.49,513.48,8120.0,512.94,513.73,512.49,513.48,8120.0
2023-08-21 11:35:00,513.48,513.67,512.44,512.49,8334.0,513.48,513.67,512.44,512.49,8334.0
2023-08-21 11:40:00,512.59,512.76,511.5,511.5,6707.0,512.59,512.76,511.5,511.5,6707.0
2023-08-21 11:45:00,511.58,512.4,511.36,511.56,68202.0,511.58,512.4,511.36,511.56,68202.0
2023-08-21 11:50:00,511.66,512.87,511.46,512.04,9252.0,511.66,512.87,511.46,512.04,9252.0
2023-08-21 11:55:00,511.95,512.28,511.41,511.62,5576.0,511.95,512.28,511.41,511.62,5576.0
2023-08-21 12:00:00,511.48,512.85,511.48,512.83,13422.0,511.48,512.85,511.48,512.83,13422.0
2023-08-21 12:05:00,512.9,513.32,512.6,513.32,7070.0,512.9,513.32,512.6,513.32,7070.0
2023-08-21 12:10:00,513.06,513.88,512.82,513.86,6261.0,513.06,513.88,512.82,513.86,6261.0
2023-08-21 12:15:00,513.86,514.82,513.86,514.43,12251.0,513.86,514.82,513.86,514.43,12251.0
2023-08-21 12:20:00,514.32,515.38,514.24,515.26,14870.0,514.32,515.38,514.24,515.26,14870.0
2023-08-21 12:25:00,515.23,516.41,515.22,516.31,18436.0,515.23,516.41,515.22,516.31,18436.0
2023-08-21 12:30:00,516.32,516.79,515.95,516.35,14662.0,516.32,516.79,515.95,516.35,14662.0
2023-08-21 12:35:00,516.32,516.46,515.23,515.69,15668.0,516.32,516.46,515.23,515.69,15668.0
2023-08-21 12:40:00,515.68,516.8,515.48,516.8,6217.0,515.68,516.8,515.48,516.8,6217.0
2023-08-21 12:45:00,516.71,517.47,516.47,517.42,9727.0,516.71,517.47,516.47,517.42,9727.0
2023-08-21 12:50:00,517.42,517.42,516.58,516.76,7619.0,517.42,517.42,516.58,516.76,7619.0
2023-08-21 12:55:00,516.97,517.55,516.78,517.45,9283.0,516.97,517.55,516.78,517.45,9283.0
2023-08-21 13:00:00,517.37,517.45,516.55,516.86,6532.0,517.37,517.45,516.55,516.86,6532.0
2023-08-21 13:05:00,516.61,518.0,516.61,517.89,7573.0,516.61,518.0,516.61,517.89,7573.0
2023-08-21 13:10:00,517.79,518.44,517.79,517.92,11436.0,517.79,518.44,517.79,517.92,11436.0
2023-08-21 13:15:00,517.92,518.99,517.75,518.95,8387.0,517.92,518.99,517.75,518.95,8387.0
2023-08-21 13:20:00,519.0,519.8,518.82,519.8,13701.0,519.0,519.8,518.82,519.8,13701.0
2023-08-21 13:25:00,519.9,520.78,519.5,519.51,14581.0,519.9,520.78,519.5,519.51,14581.0
2023-08-21 13:30:00,519.51,520.13,519.32,519.75,6679.0,519.51,520.13,519.32,519.75,6679.0
2023-08-21 13:35:00,519.75,520.48,519.56,520.17,8249.0,519.75,520.48,519.56,520.17,8249.0
2023-08-21 13:40:00,520.18,520.62,520.14,520.44,8999.0,520.18,520.62,520.14,520.44,8999.0
2023-08-21 13:45:00,520.33,520.58,519.8,520.11,4743.0,520.33,520.58,519.8,520.11,4743.0
2023-08-21 13:50:00,520.05,520.17,519.6,519.65,3025.0,520.05,520.17,519.6,519.65,3025.0
2023-08-21 13:55:00,519.73,519.91,519.29,519.64,4408.0,519.73,519.91,519.29,519.64,4408.0
2023-08-21 14:00:00,519.79,519.92,519.5,519.8,4909.0,519.79,519.92,519.5,519.8,4909.0
2023-08-21 14:05:00,519.8,520.67,519.78,520.51,14692.0,519.8,520.67,519.78,520.51,14692.0
2023-08-21 14:10:00,520.45,521.24,520.45,521.21,13054.0,520.45,521.24,520.45,521.21,13054.0
2023-08-21 14:15:00,521.24,521.78,521.24,521.47,10712.0,521.24,521.78,521.24,521.47,10712.0
2023-08-21 14:20:00,521.59,521.85,521.27,521.4,9781.0,521.59,521.85,521.27,521.4,9781.0
2023-08-21 14:25:00,521.27,521.54,520.05,520.69,30868.0,521.27,521.54,520.05,520.69,30868.0
2023-08-21 14:30:00,521.04,521.22,520.71,520.94,10619.0,521.04,521.22,520.71,520.94,10619.0
2023-08-21 14:35:00,521.11,521.8,521.11,521.8,7317.0,521.11,521.8,521.11,521.8,7317.0
2023-08-21 14:40:00,521.72,522.5,521.38,522.11,12208.0,521.72,522.5,521.38,522.11,12208.0
2023-08-21 14:45:00,522.09,522.62,522.09,522.26,11640.0,522.09,522.62,522.09,522.26,11640.0
2023-08-21 14:50:00,522.26,522.29,521.91,522.1,8432.0,522.26,522.29,521.91,522.1,8432.0
2023-08-21 14:55:00,522.1,522.1,521.52,521.54,18321.0,522.1,522.1,521.52,521.54,18321.0
2023-08-21 15:00:00,521.67,521.88,521.35,521.72,7402.0,521.67,521.88,521.35,521.72,7402.0
2023-08-21 15:05:00,521.84,522.05,521.5,521.81,9664.0,521.84,522.05,521.5,521.81,9664.0
2023-08-21 15:10:00,521.5,521.9,521.15,521.81,8376.0,521.5,521.9,521.15,521.81,8376.0
2023-08-21 15:15:00,521.87,522.36,521.66,521.99,9575.0,521.87,522.36,521.66,521.99,9575.0
2023-08-21 15:20:00,522.2,522.41,521.91,521.92,6943.0,522.2,522.41,521.91,521.92,6943.0
2023-08-21 15:25:00,522.06,522.34,521.62,521.77,11391.0,522.06,522.34,521.62,521.77,11391.0
2023-08-21 15:30:00,521.77,521.77,521.0,521.5,15714.0,521.77,521.77,521.0,521.5,15714.0
2023-08-21 15:35:00,521.5,521.71,521.16,521.61,12113.0,521.5,521.71,521.16,521.61,12113.0
2023-08-21 15:40:00,521.63,522.98,521.62,522.46,29127.0,521.63,522.98,521.62,522.46,29127.0
2023-08-21 15:45:00,522.44,522.44,521.61,521.93,22675.0,522.44,522.44,521.61,521.93,22675.0
2023-08-21 15:50:00,522.05,522.22,520.98,521.03,43162.0,522.05,522.22,520.98,521.03,43162.0
2023-08-21 15:55:00,520.84,520.93,520.08,520.47,56808.0,520.84,520.93,520.08,520.47,56808.0
2023-08-22 09:30:00,529.87,530.0,525.94,526.54,84155.0,529.87,530.0,525.94,526.54,84155.0
2023-08-22 09:35:00,526.15,526.39,524.53,524.86,28059.0,526.15,526.39,524.53,524.86,28059.0
2023-08-22 09:40:00,524.45,525.91,523.55,525.82,13940.0,524.45,525.91,523.55,525.82,13940.0
2023-08-22 09:45:00,525.46,526.4,523.81,524.09,23447.0,525.46,526.4,523.81,524.09,23447.0
2023-08-22 09:50:00,524.21,524.24,522.42,522.89,12346.0,524.21,524.24,522.42,522.89,12346.0
2023-08-22 09:55:00,522.33,523.2,521.84,522.13,16968.0,522.33,523.2,521.84,522.13,16968.0
2023-08-22 10:00:00,521.83,522.86,521.65,522.25,5992.0,521.83,522.86,521.65,522.25,5992.0
2023-08-22 10:05:00,522.44,524.05,521.99,523.24,10256.0,522.44,524.05,521.99,523.24,10256.0
2023-08-22 10:10:00,523.28,524.86,523.1,523.97,7128.0,523.28,524.86,523.1,523.97,7128.0
2023-08-22 10:15:00,524.12,524.73,523.46,523.88,4216.0,524.12,524.73,523.46,523.88,4216.0
2023-08-22 10:20:00,523.8,524.48,522.56,522.8,12494.0,523.8,524.48,522.56,522.8,12494.0
2023-08-22 10:25:00,523.34,523.82,522.51,522.52,5882.0,523.34,523.82,522.51,522.52,5882.0
2023-08-22 10:30:00,522.46,522.77,521.02,521.25,7182.0,522.46,522.77,521.02,521.25,7182.0
2023-08-22 10:35:00,521.32,521.65,520.75,521.43,6817.0,521.32,521.65,520.75,521.43,6817.0
2023-08-22 10:40:00,521.45,521.72,520.79,521.04,7145.0,521.45,521.72,520.79,521.04,7145.0
2023-08-22 10:45:00,521.07,521.47,520.69,521.03,4454.0,521.07,521.47,520.69,521.03,4454.0
2023-08-22 10:50:00,521.23,522.56,521.08,522.56,7758.0,521.23,522.56,521.08,522.56,7758.0
2023-08-22 10:55:00,522.57,523.57,522.43,523.04,4735.0,522.57,523.57,522.43,523.04,4735.0
2023-08-22 11:00:00,523.1,523.1,522.43,522.76,7609.0,523.1,523.1,522.43,522.76,7609.0
2023-08-22 11:05:00,522.69,522.71,522.16,522.62,5956.0,522.69,522.71,522.16,522.62,5956.0
2023-08-22 11:10:00,522.53,523.49,522.27,522.39,3641.0,522.53,523.49,522.27,522.39,3641.0
2023-08-22 11:15:00,522.4,523.04,522.06,522.87,2100.0,522.4,523.04,522.06,522.87,2100.0
2023-08-22 11:20:00,522.66,523.97,522.66,523.56,6498.0,522.66,523.97,522.66,523.56,6498.0
2023-08-22 11:25:00,523.5,524.15,523.06,523.89,5541.0,523.5,524.15,523.06,523.89,5541.0
2023-08-22 11:30:00,523.8,523.9,523.12,523.89,3534.0,523.8,523.9,523.12,523.89,3534.0
2023-08-22 11:35:00,523.92,523.97,522.62,522.62,7637.0,523.92,523.97,522.62,522.62,7637.0
2023-08-22 11:40:00,522.54,522.69,522.08,522.36,3474.0,522.54,522.69,522.08,522.36,3474.0
2023-08-22 11:45:00,522.53,523.1,522.2,523.1,2083.0,522.53,523.1,522.2,523.1,2083.0
2023-08-22 11:50:00,522.83,522.83,521.09,521.17,5629.0,522.83,522.83,521.09,521.17,5629.0
2023-08-22 11:55:00,521.0,521.78,520.82,521.78,3550.0,521.0,521.78,520.82,521.78,3550.0
2023-08-22 12:00:00,521.53,521.93,521.02,521.02,2300.0,521.53,521.93,521.02,521.02,2300.0
2023-08-22 12:05:00,521.41,521.87,521.25,521.49,2126.0,521.41,521.87,521.25,521.49,2126.0
2023-08-22 12:10:00,521.27,521.35,520.1,520.19,3902.0,521.27,521.35,520.1,520.19,3902.0
2023-08-22 12:15:00,520.29,520.61,519.63,520.33,18578.0,520.29,520.61,519.63,520.33,18578.0
2023-08-22 12:20:00,520.23,520.6,519.98,520.19,2875.0,520.23,520.6,519.98,520.19,2875.0
2023-08-22 12:25:00,520.31,520.75,519.98,520.75,6338.0,520.31,520.75,519.98,520.75,6338.0
2023-08-22 12:30:00,520.44,520.7,519.69,519.76,4221.0,520.44,520.7,519.69,519.76,4221.0
2023-08-22 12:35:00,519.79,520.66,519.69,520.57,4521.0,519.79,520.66,519.69,520.57,4521.0
2023-08-22 12:40:00,520.54,521.08,520.54,520.89,3400.0,520.54,521.08,520.54,520.89,3400.0
2023-08-22 12:45:00,520.92,521.45,520.88,521.15,3691.0,520.92,521.45,520.88,521.15,3691.0
2023-08-22 12:50:00,521.26,521.45,520.9,520.9,3661.0,521.26,521.45,520.9,520.9,3661.0
2023-08-22 12:55:00,521.08,521.26,520.05,520.15,4137.0,521.08,521.26,520.05,520.15,4137.0
2023-08-22 13:00:00,520.09,520.58,519.55,519.89,7252.0,520.09,520.58,519.55,519.89,7252.0
2023-08-22 13:05:00,520.15,520.56,519.75,520.3,4767.0,520.15,520.56,519.75,520.3,4767.0
2023-08-22 13:10:00,520.26,520.27,519.43,519.82,6377.0,520.26,520.27,519.43,519.82,6377.0
2023-08-22 13:15:00,519.42,519.51,518.85,519.07,5044.0,519.42,519.51,518.85,519.07,5044.0
2023-08-22 13:20:00,519.02,519.34,518.75,518.81,3677.0,519.02,519.34,518.75,518.81,3677.0
2023-08-22 13:25:00,518.96,519.6,518.91,519.46,6625.0,518.96,519.6,518.91,519.46,6625.0
2023-08-22 13:30:00,519.37,519.64,519.34,519.58,4647.0,519.37,519.64,519.34,519.58,4647.0
2023-08-22 13:35:00,519.65,520.24,519.48,519.5,6581.0,519.65,520.24,519.48,519.5,6581.0
2023-08-22 13:40:00,519.37,519.62,519.05,519.24,2330.0,519.37,519.62,519.05,519.24,2330.0
2023-08-22 13:45:00,519.42,519.42,518.77,518.78,4930.0,519.42,519.42,518.77,518.78,4930.0
2023-08-22 13:50:00,518.78,519.01,518.35,518.96,7246.0,518.78,519.01,518.35,518.96,7246.0
2023-08-22 13:55:00,519.07,519.64,518.84,519.51,5178.0,519.07,519.64,518.84,519.51,5178.0
2023-08-22 14:00:00,519.31,519.86,518.99,519.7,6880.0,519.31,519.86,518.99,519.7,6880.0
2023-08-22 14:05:00,519.54,519.89,519.28,519.89,1996.0,519.54,519.89,519.28,519.89,1996.0
2023-08-22 14:10:00,519.6,519.96,519.12,519.12,1402.0,519.6,519.96,519.12,519.12,1402.0
2023-08-22 14:15:00,519.18,519.39,518.79,519.04,2450.0,519.18,519.39,518.79,519.04,2450.0
2023-08-22 14:20:00,519.06,519.5,518.87,519.47,3266.0,519.06,519.5,518.87,519.47,3266.0
2023-08-22 14:25:00,519.4,520.38,519.29,520.35,8145.0,519.4,520.38,519.29,520.35,8145.0
2023-08-22 14:30:00,520.28,520.76,520.27,520.56,5298.0,520.28,520.76,520.27,520.56,5298.0
2023-08-22 14:35:00,520.73,520.92,520.34,520.72,3801.0,520.73,520.92,520.34,520.72,3801.0
2023-08-22 14:40:00,520.75,520.76,520.21,520.45,4781.0,520.75,520.76,520.21,520.45,4781.0
2023-08-22 14:45:00,520.3,520.69,520.13,520.46,3139.0,520.3,520.69,520.13,520.46,3139.0
2023-08-22 14:50:00,520.57,520.93,520.38,520.44,4421.0,520.57,520.93,520.38,520.44,4421.0
2023-08-22 14:55:00,520.4,521.54,520.39,521.54,4985.0,520.4,521.54,520.39,521.54,4985.0
2023-08-22 15:00:00,521.58,521.74,521.36,521.69,6869.0,521.58,521.74,521.36,521.69,6869.0
2023-08-22 15:05:00,521.43,522.2,521.42,522.1,8640.0,521.43,522.2,521.42,522.1,8640.0
2023-08-22 15:10:00,522.34,522.45,521.88,522.45,7968.0,522.34,522.45,521.88,522.45,7968.0
2023-08-22 15:15:00,522.58,522.58,521.41,521.58,4655.0,522.58,522.58,521.41,521.58,4655.0
2023-08-22 15:20:00,521.58,521.58,520.21,520.4,8701.0,521.58,521.58,520.21,520.4,8701.0
2023-08-22 15:25:00,520.5,520.71,520.02,520.61,8631.0,520.5,520.71,520.02,520.61,8631.0
2023-08-22 15:30:00,520.52,520.69,519.5,519.82,15657.0,520.52,520.69,519.5,519.82,15657.0
2023-08-22 15:35:00,519.82,519.82,518.9,518.9,9538.0,519.82,519.82,518.9,518.9,9538.0
2023-08-22 15:40:00,518.89,519.0,518.55,518.69,8428.0,518.89,519.0,518.55,518.69,8428.0
2023-08-22 15:45:00,518.73,519.1,518.42,518.58,7987.0,518.73,519.1,518.42,518.58,7987.0
2023-08-22 15:50:00,518.68,519.55,518.51,518.94,25906.0,518.68,519.55,518.51,518.94,25906.0
2023-08-22 15:55:00,518.95,519.69,518.95,519.48,49011.0,518.95,519.69,518.95,519.48,49011.0
2023-08-23 09:30:00,522.73,522.73,519.55,521.12,41696.0,522.73,522.73,519.55,521.12,41696.0
2023-08-23 09:35:00,521.18,521.42,519.4,519.97,17421.0,521.18,521.42,519.4,519.97,17421.0
2023-08-23 09:40:00,520.3,520.49,519.24,520.33,9224.0,520.3,520.49,519.24,520.33,9224.0
2023-08-23 09:45:00,520.55,522.0,519.65,521.49,15366.0,520.55,522.0,519.65,521.49,15366.0
2023-08-23 09:50:00,521.73,522.05,521.0,521.36,13456.0,521.73,522.05,521.0,521.36,13456.0
2023-08-23 09:55:00,521.5,523.43,521.5,523.08,13026.0,521.5,523.43,521.5,523.08,13026.0
2023-08-23 10:00:00,523.03,523.38,522.35,522.98,14031.0,523.03,523.38,522.35,522.98,14031.0
2023-08-23 10:05:00,523.17,523.73,522.69,523.35,7630.0,523.17,523.73,522.69,523.35,7630.0
2023-08-23 10:10:00,523.32,524.59,523.03,524.22,7156.0,523.32,524.59,523.03,524.22,7156.0
2023-08-23 10:15:00,524.42,524.58,523.73,524.21,7012.0,524.42,524.58,523.73,524.21,7012.0
2023-08-23 10:20:00,524.12,524.67,523.54,524.19,8944.0,524.12,524.67,523.54,524.19,8944.0
2023-08-23 10:25:00,524.26,524.41,523.56,523.65,4045.0,524.26,524.41,523.56,523.65,4045.0
2023-08-23 10:30:00,523.61,525.0,523.52,525.0,19959.0,523.61,525.0,523.52,525.0,19959.0
2023-08-23 10:35:00,524.96,524.96,524.07,524.36,6186.0,524.96,524.96,524.07,524.36,6186.0
2023-08-23 10:40:00,524.51,525.89,524.51,525.81,35734.0,524.51,525.89,524.51,525.81,35734.0
2023-08-23 10:45:00,525.81,527.1,525.41,527.05,12295.0,525.81,527.1,525.41,527.05,12295.0
2023-08-23 10:50:00,527.02,528.0,526.92,527.17,10756.0,527.02,528.0,526.92,527.17,10756.0
2023-08-23 10:55:00,527.07,527.82,526.92,527.35,18279.0,527.07,527.82,526.92,527.35,18279.0
2023-08-23 11:00:00,527.45,527.96,526.52,526.52,7936.0,527.45,527.96,526.52,526.52,7936.0
2023-08-23 11:05:00,526.43,527.7,526.34,527.45,9867.0,526.43,527.7,526.34,527.45,9867.0
2023-08-23 11:10:00,527.7,528.0,527.31,527.88,10807.0,527.7,528.0,527.31,527.88,10807.0
2023-08-23 11:15:00,527.8,528.62,527.8,528.62,8780.0,527.8,528.62,527.8,528.62,8780.0
2023-08-23 11:20:00,528.82,529.79,528.71,529.7,11521.0,528.82,529.79,528.71,529.7,11521.0
2023-08-23 11:25:00,529.6,529.61,528.86,528.88,9731.0,529.6,529.61,528.86,528.88,9731.0
2023-08-23 11:30:00,529.03,529.54,528.81,528.93,5330.0,529.03,529.54,528.81,528.93,5330.0
2023-08-23 11:35:00,528.92,529.32,528.44,528.86,8978.0,528.92,529.32,528.44,528.86,8978.0
2023-08-23 11:40:00,528.91,529.01,527.76,528.16,9879.0,528.91,529.01,527.76,528.16,9879.0
2023-08-23 11:45:00,528.02,528.63,527.33,528.13,6916.0,528.02,528.63,527.33,528.13,6916.0
2023-08-23 11:50:00,528.47,529.33,528.27,529.22,5563.0,528.47,529.33,528.27,529.22,5563.0
2023-08-23 11:55:00,529.23,530.13,529.09,530.1,17603.0,529.23,530.13,529.09,530.1,17603.0
2023-08-23 12:00:00,530.01,530.29,529.47,529.6,8040.0,530.01,530.29,529.47,529.6,8040.0
2023-08-23 12:05:00,529.77,530.13,529.37,529.59,14463.0,529.77,530.13,529.37,529.59,14463.0
2023-08-23 12:10:00,529.59,530.86,529.59,530.71,19352.0,529.59,530.86,529.59,530.71,19352.0
2023-08-23 12:15:00,530.63,530.86,529.86,530.28,11426.0,530.63,530.86,529.86,530.28,11426.0
2023-08-23 12:20:00,530.42,530.66,530.19,530.57,7834.0,530.42,530.66,530.19,530.57,7834.0
2023-08-23 12:25:00,530.35,531.0,530.34,530.39,6913.0,530.35,531.0,530.34,530.39,6913.0
2023-08-23 12:30:00,530.89,531.29,530.6,531.29,5970.0,530.89,531.29,530.6,531.29,5970.0
2023-08-23 12:35:00,531.27,532.62,531.27,532.5,12778.0,531.27,532.62,531.27,532.5,12778.0
2023-08-23 12:40:00,532.5,532.73,532.18,532.38,18608.0,532.5,532.73,532.18,532.38,18608.0
2023-08-23 12:45:00,532.44,532.65,531.82,532.43,17639.0,532.44,532.65,531.82,532.43,17639.0
2023-08-23 12:50:00,532.34,532.8,532.08,532.78,19414.0,532.34,532.8,532.08,532.78,19414.0
2023-08-23 12:55:00,532.72,532.86,532.35,532.42,8315.0,532.72,532.86,532.35,532.42,8315.0
2023-08-23 13:00:00,532.54,532.84,532.23,532.84,7530.0,532.54,532.84,532.23,532.84,7530.0
2023-08-23 13:05:00,532.6,533.5,532.54,533.47,13922.0,532.6,533.5,532.54,533.47,13922.0
2023-08-23 13:10:00,533.47,533.95,533.32,533.77,18231.0,533.47,533.95,533.32,533.77,18231.0
2023-08-23 13:15:00,533.9,534.46,533.76,534.35,24305.0,533.9,534.46,533.76,534.35,24305.0
2023-08-23 13:20:00,534.47,534.78,533.9,534.31,20486.0,534.47,534.78,533.9,534.31,20486.0
2023-08-23 13:25:00,534.33,534.69,534.19,534.35,14782.0,534.33,534.69,534.19,534.35,14782.0
2023-08-23 13:30:00,534.58,534.92,534.54,534.75,12201.0,534.58,534.92,534.54,534.75,12201.0
2023-08-23 13:35:00,534.64,534.79,534.36,534.66,6616.0,534.64,534.79,534.36,534.66,6616.0
2023-08-23 13:40:00,534.78,534.97,534.06,534.84,9169.0,534.78,534.97,534.06,534.84,9169.0
2023-08-23 13:45:00,534.69,535.25,534.45,534.97,17547.0,534.69,535.25,534.45,534.97,17547.0
2023-08-23 13:50:00,534.9,534.97,534.04,534.25,7889.0,534.9,534.97,534.04,534.25,7889.0
2023-08-23 13:55:00,534.4,534.4,533.62,534.1,9079.0,534.4,534.4,533.62,534.1,9079.0
2023-08-23 14:00:00,534.07,534.08,533.61,533.84,7604.0,534.07,534.08,533.61,533.84,7604.0
2023-08-23 14:05:00,533.88,533.94,533.13,533.15,12488.0,533.88,533.94,533.13,533.15,12488.0
2023-08-23 14:10:00,533.17,533.57,532.74,532.86,14111.0,533.17,533.57,532.74,532.86,14111.0
2023-08-23 14:15:00,532.53,533.28,532.43,532.78,11400.0,532.53,533.28,532.43,532.78,11400.0
2023-08-23 14:20:00,532.92,532.99,532.48,532.98,3895.0,532.92,532.99,532.48,532.98,3895.0
2023-08-23 14:25:00,532.96,533.06,532.62,532.93,3815.0,532.96,533.06,532.62,532.93,3815.0
2023-08-23 14:30:00,532.81,532.91,532.33,532.34,3181.0,532.81,532.91,532.33,532.34,3181.0
2023-08-23 14:35:00,532.21,532.32,531.6,531.95,9200.0,532.21,532.32,531.6,531.95,9200.0
2023-08-23 14:40:00,531.81,532.23,531.66,531.76,6298.0,531.81,532.23,531.66,531.76,6298.0
2023-08-23 14:45:00,531.74,532.67,531.64,532.5,6235.0,531.74,532.67,531.64,532.5,6235.0
2023-08-23 14:50:00,532.55,532.66,532.02,532.16,9543.0,532.55,532.66,532.02,532.16,9543.0
2023-08-23 14:55:00,532.17,532.17,531.5,532.0,8109.0,532.17,532.17,531.5,532.0,8109.0
2023-08-23 15:00:00,532.0,532.73,531.86,532.73,6282.0,532.0,532.73,531.86,532.73,6282.0
2023-08-23 15:05:00,532.67,533.33,532.66,532.92,8774.0,532.67,533.33,532.66,532.92,8774.0
2023-08-23 15:10:00,533.12,533.49,533.07,533.08,6603.0,533.12,533.49,533.07,533.08,6603.0
2023-08-23 15:15:00,532.94,533.26,532.73,532.93,9260.0,532.94,533.26,532.73,532.93,9260.0
2023-08-23 15:20:00,532.86,533.75,532.72,533.75,11039.0,532.86,533.75,532.72,533.75,11039.0
2023-08-23 15:25:00,533.61,533.86,533.33,533.69,14821.0,533.61,533.86,533.33,533.69,14821.0
2023-08-23 15:30:00,533.52,533.76,533.23,533.6,13205.0,533.52,533.76,533.23,533.6,13205.0
2023-08-23 15:35:00,533.7,534.35,533.44,534.34,40558.0,533.7,534.35,533.44,534.34,40558.0
2023-08-23 15:40:00,534.35,534.62,533.79,533.82,17610.0,534.35,534.62,533.79,533.82,17610.0
2023-08-23 15:45:00,533.85,534.01,532.39,532.41,50348.0,533.85,534.01,532.39,532.41,50348.0
2023-08-23 15:50:00,532.39,532.46,531.01,531.07,26050.0,532.39,532.46,531.01,531.07,26050.0
2023-08-23 15:55:00,531.08,531.12,530.27,530.7,65267.0,531.08,531.12,530.27,530.7,65267.0
2023-08-24 09:30:00,539.01,539.67,534.4,536.46,74967.0,539.01,539.67,534.4,536.46,74967.0
2023-08-24 09:35:00,536.58,536.65,532.79,534.3,30202.0,536.58,536.65,532.79,534.3,30202.0
2023-08-24 09:40:00,534.34,534.88,532.45,532.54,42078.0,534.34,534.88,532.45,532.54,42078.0
2023-08-24 09:45:00,532.88,532.91,529.68,529.86,13921.0,532.88,532.91,529.68,529.86,13921.0
2023-08-24 09:50:00,530.0,530.86,528.87,530.82,18873.0,530.0,530.86,528.87,530.82,18873.0
2023-08-24 09:55:00,530.81,530.94,529.45,530.35,13745.0,530.81,530.94,529.45,530.35,13745.0
2023-08-24 10:00:00,530.42,531.07,528.19,529.05,11061.0,530.42,531.07,528.19,529.05,11061.0
2023-08-24 10:05:00,529.02,529.03,524.2,524.85,36404.0,529.02,529.03,524.2,524.85,36404.0
2023-08-24 10:10:00,524.65,524.83,523.02,523.21,26185.0,524.65,524.83,523.02,523.21,26185.0
2023-08-24 10:15:00,523.0,523.36,520.81,521.74,37934.0,523.0,523.36,520.81,521.74,37934.0
2023-08-24 10:20:00,521.55,521.57,519.0,519.04,39424.0,521.55,521.57,519.0,519.04,39424.0
2023-08-24 10:25:00,519.04,519.75,517.73,518.18,36521.0,519.04,519.75,517.73,518.18,36521.0
2023-08-24 10:30:00,518.0,518.46,517.46,518.25,31891.0,518.0,518.46,517.46,518.25,31891.0
2023-08-24 10:35:00,518.27,520.45,517.96,519.63,14930.0,518.27,520.45,517.96,519.63,14930.0
2023-08-24 10:40:00,519.52,520.29,518.14,518.64,12218.0,519.52,520.29,518.14,518.64,12218.0
2023-08-24 10:45:00,518.3,518.9,518.11,518.53,8041.0,518.3,518.9,518.11,518.53,8041.0
2023-08-24 10:50:00,518.7,520.43,518.5,520.43,18478.0,518.7,520.43,518.5,520.43,18478.0
2023-08-24 10:55:00,520.36,520.95,519.0,519.23,12019.0,520.36,520.95,519.0,519.23,12019.0
2023-08-24 11:00:00,519.0,519.08,517.65,519.08,12995.0,519.0,519.08,517.65,519.08,12995.0
2023-08-24 11:05:00,518.98,519.29,518.05,518.66,8429.0,518.98,519.29,518.05,518.66,8429.0
2023-08-24 11:10:00,518.75,519.17,517.7,518.66,8375.0,518.75,519.17,517.7,518.66,8375.0
2023-08-24 11:15:00,518.32,518.78,518.17,518.67,4829.0,518.32,518.78,518.17,518.67,4829.0
2023-08-24 11:20:00,518.53,519.39,517.7,518.35,8975.0,518.53,519.39,517.7,518.35,8975.0
2023-08-24 11:25:00,518.29,518.6,517.49,518.6,11126.0,518.29,518.6,517.49,518.6,11126.0
2023-08-24 11:30:00,518.42,518.42,517.41,517.75,7883.0,518.42,518.42,517.41,517.75,7883.0
2023-08-24 11:35:00,517.68,518.03,516.3,516.43,21546.0,517.68,518.03,516.3,516.43,21546.0
2023-08-24 11:40:00,516.26,516.62,514.6,515.1,28269.0,516.26,516.62,514.6,515.1,28269.0
2023-08-24 11:45:00,515.09,516.16,514.89,515.85,28331.0,515.09,516.16,514.89,515.85,28331.0
2023-08-24 11:50:00,515.97,515.98,514.79,515.35,21290.0,515.97,515.98,514.79,515.35,21290.0
2023-08-24 11:55:00,514.98,515.23,514.32,514.39,26913.0,514.98,515.23,514.32,514.39,26913.0
2023-08-24 12:00:00,514.3,515.0,514.3,515.0,12667.0,514.3,515.0,514.3,515.0,12667.0
2023-08-24 12:05:00,515.1,515.62,514.87,514.88,6295.0,515.1,515.62,514.87,514.88,6295.0
2023-08-24 12:10:00,514.8,515.82,514.76,515.77,18878.0,514.8,515.82,514.76,515.77,18878.0
2023-08-24 12:15:00,515.82,517.14,515.82,516.79,16959.0,515.82,517.14,515.82,516.79,16959.0
2023-08-24 12:20:00,516.67,517.57,516.67,517.14,10054.0,516.67,517.57,516.67,517.14,10054.0
2023-08-24 12:25:00,517.09,517.57,516.67,516.67,6660.0,517.09,517.57,516.67,516.67,6660.0
2023-08-24 12:30:00,516.48,517.23,516.47,517.16,5148.0,516.48,517.23,516.47,517.16,5148.0
2023-08-24 12:35:00,517.07,518.46,516.71,518.4,7145.0,517.07,518.46,516.71,518.4,7145.0
2023-08-24 12:40:00,518.23,518.94,518.23,518.51,9929.0,518.23,518.94,518.23,518.51,9929.0
2023-08-24 12:45:00,518.64,519.34,518.31,519.0,4022.0,518.64,519.34,518.31,519.0,4022.0
2023-08-24 12:50:00,519.0,519.01,517.8,518.02,13252.0,519.0,519.01,517.8,518.02,13252.0
2023-08-24 12:55:00,517.72,517.72,516.68,517.24,11228.0,517.72,517.72,516.68,517.24,11228.0
2023-08-24 13:00:00,517.3,517.57,517.03,517.09,5769.0,517.3,517.57,517.03,517.09,5769.0
2023-08-24 13:05:00,516.94,517.6,516.94,517.39,3363.0,516.94,517.6,516.94,517.39,3363.0
2023-08-24 13:10:00,517.39,517.49,516.73,516.85,6349.0,517.39,517.49,516.73,516.85,6349.0
2023-08-24 13:15:00,516.82,516.82,515.29,515.61,6690.0,516.82,516.82,515.29,515.61,6690.0
2023-08-24 13:20:00,515.45,515.67,515.24,515.32,2900.0,515.45,515.67,515.24,515.32,2900.0
2023-08-24 13:25:00,515.24,515.44,514.83,515.17,15015.0,515.24,515.44,514.83,515.17,15015.0
2023-08-24 13:30:00,515.21,515.79,515.2,515.46,6631.0,515.21,515.79,515.2,515.46,6631.0
2023-08-24 13:35:00,515.31,516.47,515.28,516.11,7331.0,515.31,516.47,515.28,516.11,7331.0
2023-08-24 13:40:00,516.46,516.47,515.22,515.22,4557.0,516.46,516.47,515.22,515.22,4557.0
2023-08-24 13:45:00,515.25,515.91,515.24,515.64,2474.0,515.25,515.91,515.24,515.64,2474.0
2023-08-24 13:50:00,515.51,515.65,515.39,515.45,2297.0,515.51,515.65,515.39,515.45,2297.0
2023-08-24 13:55:00,515.26,515.68,515.21,515.68,3597.0,515.26,515.68,515.21,515.68,3597.0
2023-08-24 14:00:00,515.73,517.05,515.73,516.97,10380.0,515.73,517.05,515.73,516.97,10380.0
2023-08-24 14:05:00,517.12,517.41,516.41,516.79,5698.0,517.12,517.41,516.41,516.79,5698.0
2023-08-24 14:10:00,516.92,517.87,516.61,517.63,5144.0,516.92,517.87,516.61,517.63,5144.0
2023-08-24 14:15:00,517.65,517.65,516.34,516.35,8738.0,517.65,517.65,516.34,516.35,8738.0
2023-08-24 14:20:00,516.24,517.06,516.24,516.89,5311.0,516.24,517.06,516.24,516.89,5311.0
2023-08-24 14:25:00,516.96,516.96,515.68,515.87,5997.0,516.96,516.96,515.68,515.87,5997.0
2023-08-24 14:30:00,515.88,516.6,515.81,516.57,6871.0,515.88,516.6,515.81,516.57,6871.0
2023-08-24 14:35:00,516.51,516.77,515.81,515.87,4600.0,516.51,516.77,515.81,515.87,4600.0
2023-08-24 14:40:00,515.8,515.97,515.39,515.44,6077.0,515.8,515.97,515.39,515.44,6077.0
2023-08-24 14:45:00,515.45,516.03,515.41,515.43,4377.0,515.45,516.03,515.41,515.43,4377.0
2023-08-24 14:50:00,515.65,515.9,515.45,515.49,6656.0,515.65,515.9,515.45,515.49,6656.0
2023-08-24 14:55:00,515.52,516.26,515.24,516.02,25083.0,515.52,516.26,515.24,516.02,25083.0
2023-08-24 15:00:00,515.98,516.3,515.33,515.44,23100.0,515.98,516.3,515.33,515.44,23100.0
2023-08-24 15:05:00,515.44,516.26,514.93,515.16,15982.0,515.44,516.26,514.93,515.16,15982.0
2023-08-24 15:10:00,515.0,515.57,514.99,515.2,10188.0,515.0,515.57,514.99,515.2,10188.0
2023-08-24 15:15:00,515.2,515.36,514.99,515.24,9724.0,515.2,515.36,514.99,515.24,9724.0
2023-08-24 15:20:00,515.36,516.0,514.9,515.19,15653.0,515.36,516.0,514.9,515.19,15653.0
2023-08-24 15:25:00,515.07,515.17,514.54,514.68,14641.0,515.07,515.17,514.54,514.68,14641.0
2023-08-24 15:30:00,514.81,515.05,514.5,514.86,14641.0,514.81,515.05,514.5,514.86,14641.0
2023-08-24 15:35:00,514.81,514.86,513.91,514.23,21367.0,514.81,514.86,513.91,514.23,21367.0
2023-08-24 15:40:00,514.19,514.36,513.48,513.81,17354.0,514.19,514.36,513.48,513.81,17354.0
2023-08-24 15:45:00,513.81,513.9,511.05,512.62,94616.0,513.81,513.9,511.05,512.62,94616.0
2023-08-24 15:50:00,512.49,514.0,512.38,512.95,42795.0,512.49,514.0,512.38,512.95,42795.0
2023-08-24 15:55:00,512.84,513.36,511.8,512.37,90485.0,512.84,513.36,511.8,512.37,90485.0
2023-08-25 09:30:00,514.92,519.0,514.46,518.38,48194.0,514.92,519.0,514.46,518.38,48194.0
2023-08-25 09:35:00,518.69,520.29,518.33,520.29,25327.0,518.69,520.29,518.33,520.29,25327.0
2023-08-25 09:40:00,520.15,521.98,518.79,521.66,24327.0,520.15,521.98,518.79,521.66,24327.0
2023-08-25 09:45:00,521.5,522.04,520.61,522.0,28237.0,521.5,522.04,520.61,522.0,28237.0
2023-08-25 09:50:00,522.01,522.94,521.05,522.18,19887.0,522.01,522.94,521.05,522.18,19887.0
2023-08-25 09:55:00,522.34,523.61,521.15,522.74,19934.0,522.34,523.61,521.15,522.74,19934.0
2023-08-25 10:00:00,522.6,525.7,522.32,524.33,29202.0,522.6,525.7,522.32,524.33,29202.0
2023-08-25 10:05:00,524.0,524.38,520.59,520.94,53055.0,524.0,524.38,520.59,520.94,53055.0
2023-08-25 10:10:00,521.01,526.82,520.66,526.82,33831.0,521.01,526.82,520.66,526.82,33831.0
2023-08-25 10:15:00,526.82,528.43,522.43,523.11,44642.0,526.82,528.43,522.43,523.11,44642.0
2023-08-25 10:20:00,523.31,523.59,521.0,521.58,15854.0,523.31,523.59,521.0,521.58,15854.0
2023-08-25 10:25:00,521.79,521.94,520.1,521.33,23822.0,521.79,521.94,520.1,521.33,23822.0
2023-08-25 10:30:00,521.65,522.09,520.04,520.31,20515.0,521.65,522.09,520.04,520.31,20515.0
2023-08-25 10:35:00,520.58,521.55,519.53,520.46,14489.0,520.58,521.55,519.53,520.46,14489.0
2023-08-25 10:40:00,520.86,521.59,518.18,518.36,27603.0,520.86,521.59,518.18,518.36,27603.0
2023-08-25 10:45:00,518.36,518.36,516.75,516.78,21989.0,518.36,518.36,516.75,516.78,21989.0
2023-08-25 10:50:00,516.8,517.15,515.86,515.87,16239.0,516.8,517.15,515.86,515.87,16239.0
2023-08-25 10:55:00,515.9,516.6,515.02,515.34,16798.0,515.9,516.6,515.02,515.34,16798.0
2023-08-25 11:00:00,515.35,517.0,515.35,516.63,15306.0,515.35,517.0,515.35,516.63,15306.0
2023-08-25 11:05:00,516.73,518.14,516.36,517.98,11697.0,516.73,518.14,516.36,517.98,11697.0
2023-08-25 11:10:00,518.0,518.66,517.32,518.31,6657.0,518.0,518.66,517.32,518.31,6657.0
2023-08-25 11:15:00,518.35,518.6,516.03,516.54,14634.0,518.35,518.6,516.03,516.54,14634.0
2023-08-25 11:20:00,516.48,516.57,515.66,516.3,14983.0,516.48,516.57,515.66,516.3,14983.0
2023-08-25 11:25:00,516.22,518.62,516.22,518.5,16025.0,516.22,518.62,516.22,518.5,16025.0
2023-08-25 11:30:00,517.99,518.18,517.12,518.09,15556.0,517.99,518.18,517.12,518.09,15556.0
2023-08-25 11:35:00,518.18,519.58,518.17,519.22,10627.0,518.18,519.58,518.17,519.22,10627.0
2023-08-25 11:40:00,519.41,519.43,517.73,518.53,14454.0,519.41,519.43,517.73,518.53,14454.0
2023-08-25 11:45:00,518.45,518.66,517.71,518.47,12505.0,518.45,518.66,517.71,518.47,12505.0
2023-08-25 11:50:00,518.25,519.26,517.87,518.36,5098.0,518.25,519.26,517.87,518.36,5098.0
2023-08-25 11:55:00,518.08,518.08,516.05,516.68,5960.0,518.08,518.08,516.05,516.68,5960.0
2023-08-25 12:00:00,517.08,518.5,517.08,518.17,5150.0,517.08,518.5,517.08,518.17,5150.0
2023-08-25 12:05:00,518.45,518.82,517.8,518.46,3189.0,518.45,518.82,517.8,518.46,3189.0
2023-08-25 12:10:00,518.36,518.6,517.8,518.38,3312.0,518.36,518.6,517.8,518.38,3312.0
2023-08-25 12:15:00,518.6,518.6,517.21,518.37,5908.0,518.6,518.6,517.21,518.37,5908.0
2023-08-25 12:20:00,518.25,519.66,517.7,519.66,4177.0,518.25,519.66,517.7,519.66,4177.0
2023-08-25 12:25:00,519.55,520.11,519.06,519.9,3492.0,519.55,520.11,519.06,519.9,3492.0
2023-08-25 12:30:00,519.69,520.09,519.47,519.93,5966.0,519.69,520.09,519.47,519.93,5966.0
2023-08-25 12:35:00,519.81,521.42,519.79,521.41,6310.0,519.81,521.42,519.79,521.41,6310.0
2023-08-25 12:40:00,520.8,521.18,519.68,520.52,11652.0,520.8,521.18,519.68,520.52,11652.0
2023-08-25 12:45:00,520.45,521.09,520.02,520.6,8285.0,520.45,521.09,520.02,520.6,8285.0
2023-08-25 12:50:00,520.62,521.1,519.72,520.14,6705.0,520.62,521.1,519.72,520.14,6705.0
2023-08-25 12:55:00,520.39,521.53,519.87,521.46,4661.0,520.39,521.53,519.87,521.46,4661.0
2023-08-25 13:00:00,521.21,521.9,521.18,521.43,7260.0,521.21,521.9,521.18,521.43,7260.0
2023-08-25 13:05:00,521.13,521.64,520.58,521.25,5476.0,521.13,521.64,520.58,521.25,5476.0
2023-08-25 13:10:00,521.01,521.68,520.49,521.68,7800.0,521.01,521.68,520.49,521.68,7800.0
2023-08-25 13:15:00,521.74,522.17,520.31,520.57,7700.0,521.74,522.17,520.31,520.57,7700.0
2023-08-25 13:20:00,520.45,520.67,519.83,519.85,4203.0,520.45,520.67,519.83,519.85,4203.0
2023-08-25 13:25:00,520.03,520.63,519.46,520.58,6753.0,520.03,520.63,519.46,520.58,6753.0
2023-08-25 13:30:00,520.5,520.58,519.5,519.9,4687.0,520.5,520.58,519.5,519.9,4687.0
2023-08-25 13:35:00,519.8,520.13,519.19,519.64,3224.0,519.8,520.13,519.19,519.64,3224.0
2023-08-25 13:40:00,519.71,520.37,519.71,520.37,2818.0,519.71,520.37,519.71,520.37,2818.0
2023-08-25 13:45:00,520.36,520.36,519.4,520.3,3859.0,520.36,520.36,519.4,520.3,3859.0
2023-08-25 13:50:00,520.25,521.13,520.25,520.81,5834.0,520.25,521.13,520.25,520.81,5834.0
2023-08-25 13:55:00,521.43,521.44,520.22,520.64,4470.0,521.43,521.44,520.22,520.64,4470.0
2023-08-25 14:00:00,520.65,521.04,520.3,520.55,4119.0,520.65,521.04,520.3,520.55,4119.0
2023-08-25 14:05:00,520.5,521.72,520.49,521.58,10383.0,520.5,521.72,520.49,521.58,10383.0
2023-08-25 14:10:00,521.31,522.84,521.1,522.66,5538.0,521.31,522.84,521.1,522.66,5538.0
2023-08-25 14:15:00,522.81,523.55,521.93,523.55,7688.0,522.81,523.55,521.93,523.55,7688.0
2023-08-25 14:20:00,523.6,525.0,523.56,524.42,20277.0,523.6,525.0,523.56,524.42,20277.0
2023-08-25 14:25:00,524.5,524.98,524.25,524.57,11133.0,524.5,524.98,524.25,524.57,11133.0
2023-08-25 14:30:00,525.0,525.98,524.71,525.98,10969.0,525.0,525.98,524.71,525.98,10969.0
2023-08-25 14:35:00,525.72,526.0,524.61,524.76,9281.0,525.72,526.0,524.61,524.76,9281.0
2023-08-25 14:40:00,524.96,524.98,523.63,523.89,9080.0,524.96,524.98,523.63,523.89,9080.0
2023-08-25 14:45:00,524.09,524.59,523.35,524.41,12807.0,524.09,524.59,523.35,524.41,12807.0
2023-08-25 14:50:00,524.5,524.99,524.25,524.75,4465.0,524.5,524.99,524.25,524.75,4465.0
2023-08-25 14:55:00,524.87,525.17,524.49,524.52,4890.0,524.87,525.17,524.49,524.52,4890.0
2023-08-25 15:00:00,524.79,525.41,523.65,523.94,11594.0,524.79,525.41,523.65,523.94,11594.0
2023-08-25 15:05:00,524.05,524.6,523.53,524.52,9894.0,524.05,524.6,523.53,524.52,9894.0
2023-08-25 15:10:00,524.56,524.66,523.81,524.02,7828.0,524.56,524.66,523.81,524.02,7828.0
2023-08-25 15:15:00,524.12,525.25,523.9,525.03,10302.0,524.12,525.25,523.9,525.03,10302.0
2023-08-25 15:20:00,524.73,525.81,524.73,525.62,11584.0,524.73,525.81,524.73,525.62,11584.0
2023-08-25 15:25:00,525.76,525.82,525.06,525.13,13037.0,525.76,525.82,525.06,525.13,13037.0
2023-08-25 15:30:00,525.13,525.47,524.64,524.74,17136.0,525.13,525.47,524.64,524.74,17136.0
2023-08-25 15:35:00,524.88,525.1,524.1,524.5,15634.0,524.88,525.1,524.1,524.5,15634.0
2023-08-25 15:40:00,524.53,525.32,524.11,525.32,15177.0,524.53,525.32,524.11,525.32,15177.0
2023-08-25 15:45:00,525.39,525.61,524.01,524.08,19192.0,525.39,525.61,524.01,524.08,19192.0
2023-08-25 15:50:00,523.94,524.63,523.2,524.31,39842.0,523.94,524.63,523.2,524.31,39842.0
2023-08-25 15:55:00,524.42,525.79,524.42,525.16,107342.0,524.42,525.79,524.42,525.16,107342.0
2023-08-28 09:30:00,525.7,529.3,525.12,528.0,49824.0,525.7,529.3,525.12,528.0,49824.0
2023-08-28 09:35:00,529.1,529.75,526.61,526.73,16604.0,529.1,529.75,526.61,526.73,16604.0
2023-08-28 09:40:00,526.63,527.51,525.13,527.36,10539.0,526.63,527.51,525.13,527.36,10539.0
2023-08-28 09:45:00,527.3,528.0,526.15,526.3,9237.0,527.3,528.0,526.15,526.3,9237.0
2023-08-28 09:50:00,526.1,526.32,523.98,524.93,9887.0,526.1,526.32,523.98,524.93,9887.0
2023-08-28 09:55:00,525.19,526.14,525.06,525.76,15011.0,525.19,526.14,525.06,525.76,15011.0
2023-08-28 10:00:00,525.69,527.35,525.53,527.35,5677.0,525.69,527.35,525.53,527.35,5677.0
2023-08-28 10:05:00,526.85,527.29,526.29,527.24,6443.0,526.85,527.29,526.29,527.24,6443.0
2023-08-28 10:10:00,527.47,527.69,526.56,526.56,3954.0,527.47,527.69,526.56,526.56,3954.0
2023-08-28 10:15:00,526.78,528.13,526.51,526.51,5395.0,526.78,528.13,526.51,526.51,5395.0
2023-08-28 10:20:00,526.91,528.7,526.88,528.63,10597.0,526.91,528.7,526.88,528.63,10597.0
2023-08-28 10:25:00,528.89,529.31,528.19,528.77,11345.0,528.89,529.31,528.19,528.77,11345.0
2023-08-28 10:30:00,528.77,529.5,528.54,529.11,6484.0,528.77,529.5,528.54,529.11,6484.0
2023-08-28 10:35:00,529.0,529.32,527.52,527.52,5650.0,529.0,529.32,527.52,527.52,5650.0
2023-08-28 10:40:00,527.68,527.68,526.01,526.72,3439.0,527.68,527.68,526.01,526.72,3439.0
2023-08-28 10:45:00,526.55,527.24,525.57,526.6,7205.0,526.55,527.24,525.57,526.6,7205.0
2023-08-28 10:50:00,526.8,527.03,525.22,525.6,12603.0,526.8,527.03,525.22,525.6,12603.0
2023-08-28 10:55:00,525.49,526.1,525.07,526.08,15462.0,525.49,526.1,525.07,526.08,15462.0
2023-08-28 11:00:00,526.23,526.54,525.45,526.08,4956.0,526.23,526.54,525.45,526.08,4956.0
2023-08-28 11:05:00,526.03,526.03,524.99,525.52,8948.0,526.03,526.03,524.99,525.52,8948.0
2023-08-28 11:10:00,525.72,525.78,524.95,525.78,3824.0,525.72,525.78,524.95,525.78,3824.0
2023-08-28 11:15:00,525.52,526.44,525.51,526.14,9921.0,525.52,526.44,525.51,526.14,9921.0
2023-08-28 11:20:00,526.17,527.1,526.04,526.7,22272.0,526.17,527.1,526.04,526.7,22272.0
2023-08-28 11:25:00,526.89,527.04,526.26,526.59,14399.0,526.89,527.04,526.26,526.59,14399.0
2023-08-28 11:30:00,526.48,527.24,526.47,527.16,12165.0,526.48,527.24,526.47,527.16,12165.0
2023-08-28 11:35:00,527.09,527.85,526.46,527.69,18305.0,527.09,527.85,526.46,527.69,18305.0
2023-08-28 11:40:00,527.66,527.91,525.82,526.57,21303.0,527.66,527.91,525.82,526.57,21303.0
2023-08-28 11:45:00,526.57,526.6,524.82,525.0,7822.0,526.57,526.6,524.82,525.0,7822.0
2023-08-28 11:50:00,525.02,525.91,524.78,525.84,10888.0,525.02,525.91,524.78,525.84,10888.0
2023-08-28 11:55:00,525.71,526.8,525.53,526.64,10983.0,525.71,526.8,525.53,526.64,10983.0
2023-08-28 12:00:00,526.69,526.69,525.66,526.09,7244.0,526.69,526.69,525.66,526.09,7244.0
2023-08-28 12:05:00,526.2,526.31,525.3,526.25,8728.0,526.2,526.31,525.3,526.25,8728.0
2023-08-28 12:10:00,526.25,527.28,526.0,527.0,8239.0,526.25,527.28,526.0,527.0,8239.0
2023-08-28 12:15:00,526.87,527.34,526.75,527.12,6655.0,526.87,527.34,526.75,527.12,6655.0
2023-08-28 12:20:00,526.9,527.27,526.74,526.9,11438.0,526.9,527.27,526.74,526.9,11438.0
2023-08-28 12:25:00,526.93,527.15,526.71,526.85,4161.0,526.93,527.15,526.71,526.85,4161.0
2023-08-28 12:30:00,526.98,527.66,526.77,527.5,5316.0,526.98,527.66,526.77,527.5,5316.0
2023-08-28 12:35:00,527.44,528.61,527.43,528.31,3502.0,527.44,528.61,527.43,528.31,3502.0
2023-08-28 12:40:00,528.29,529.38,528.24,528.94,9456.0,528.29,529.38,528.24,528.94,9456.0
2023-08-28 12:45:00,528.91,529.5,528.69,529.25,5712.0,528.91,529.5,528.69,529.25,5712.0
2023-08-28 12:50:00,529.5,531.0,529.5,530.92,12686.0,529.5,531.0,529.5,530.92,12686.0
2023-08-28 12:55:00,530.92,532.14,530.9,531.9,9261.0,530.92,532.14,530.9,531.9,9261.0
2023-08-28 13:00:00,532.09,532.89,531.83,532.89,18636.0,532.09,532.89,531.83,532.89,18636.0
2023-08-28 13:05:00,532.91,533.51,532.68,533.51,16803.0,532.91,533.51,532.68,533.51,16803.0
2023-08-28 13:10:00,533.36,533.51,532.74,532.99,12346.0,533.36,533.51,532.74,532.99,12346.0
2023-08-28 13:15:00,532.89,532.91,531.53,531.54,9750.0,532.89,532.91,531.53,531.54,9750.0
2023-08-28 13:20:00,531.67,532.56,531.56,531.81,7994.0,531.67,532.56,531.56,531.81,7994.0
2023-08-28 13:25:00,531.82,532.1,531.67,531.69,2995.0,531.82,532.1,531.67,531.69,2995.0
2023-08-28 13:30:00,531.78,532.22,531.24,531.4,9461.0,531.78,532.22,531.24,531.4,9461.0
2023-08-28 13:35:00,531.12,531.12,529.75,530.31,10473.0,531.12,531.12,529.75,530.31,10473.0
2023-08-28 13:40:00,530.34,531.31,530.34,530.54,6983.0,530.34,531.31,530.34,530.54,6983.0
2023-08-28 13:45:00,530.35,531.24,530.3,530.78,19433.0,530.35,531.24,530.3,530.78,19433.0
2023-08-28 13:50:00,530.41,530.41,529.55,529.56,10283.0,530.41,530.41,529.55,529.56,10283.0
2023-08-28 13:55:00,529.37,529.99,529.06,529.99,11915.0,529.37,529.99,529.06,529.99,11915.0
2023-08-28 14:00:00,529.94,529.94,529.0,529.0,12096.0,529.94,529.94,529.0,529.0,12096.0
2023-08-28 14:05:00,529.2,529.45,528.89,529.45,3460.0,529.2,529.45,528.89,529.45,3460.0
2023-08-28 14:10:00,529.31,529.31,528.28,528.64,4039.0,529.31,529.31,528.28,528.64,4039.0
2023-08-28 14:15:00,528.65,528.78,527.7,527.7,7472.0,528.65,528.78,527.7,527.7,7472.0
2023-08-28 14:20:00,527.84,528.64,527.81,528.34,13059.0,527.84,528.64,527.81,528.34,13059.0
2023-08-28 14:25:00,528.49,529.0,528.19,528.68,5721.0,528.49,529.0,528.19,528.68,5721.0
2023-08-28 14:30:00,528.5,528.84,528.07,528.67,4111.0,528.5,528.84,528.07,528.67,4111.0
2023-08-28 14:35:00,528.71,529.45,528.51,528.74,4465.0,528.71,529.45,528.51,528.74,4465.0
2023-08-28 14:40:00,528.84,529.44,528.77,529.06,3109.0,528.84,529.44,528.77,529.06,3109.0
2023-08-28 14:45:00,529.23,529.53,528.89,529.53,3935.0,529.23,529.53,528.89,529.53,3935.0
2023-08-28 14:50:00,529.54,529.76,529.26,529.76,4200.0,529.54,529.76,529.26,529.76,4200.0
2023-08-28 14:55:00,529.77,529.79,529.03,529.7,3314.0,529.77,529.79,529.03,529.7,3314.0
2023-08-28 15:00:00,529.62,530.15,529.46,529.88,6462.0,529.62,530.15,529.46,529.88,6462.0
2023-08-28 15:05:00,530.0,530.36,529.9,530.28,2969.0,530.0,530.36,529.9,530.28,2969.0
2023-08-28 15:10:00,530.32,530.36,529.68,529.68,9498.0,530.32,530.36,529.68,529.68,9498.0
2023-08-28 15:15:00,529.64,529.64,529.07,529.25,4300.0,529.64,529.64,529.07,529.25,4300.0
2023-08-28 15:20:00,529.2,529.2,528.2,528.88,4165.0,529.2,529.2,528.2,528.88,4165.0
2023-08-28 15:25:00,528.8,529.29,528.66,529.23,5586.0,528.8,529.29,528.66,529.23,5586.0
2023-08-28 15:30:00,528.82,529.25,528.6,529.25,4640.0,528.82,529.25,528.6,529.25,4640.0
2023-08-28 15:35:00,529.1,529.42,528.87,528.87,7524.0,529.1,529.42,528.87,528.87,7524.0
2023-08-28 15:40:00,528.85,529.42,528.85,529.37,6166.0,528.85,529.42,528.85,529.37,6166.0
2023-08-28 15:45:00,529.43,530.65,529.32,529.82,20462.0,529.43,530.65,529.32,529.82,20462.0
2023-08-28 15:50:00,529.95,530.19,529.11,529.26,23948.0,529.95,530.19,529.11,529.26,23948.0
2023-08-28 15:55:00,529.17,530.15,529.04,529.92,42150.0,529.17,530.15,529.04,529.92,42150.0
2023-08-29 09:30:00,528.11,528.31,526.14,528.31,55536.0,528.11,528.31,526.14,528.31,55536.0
2023-08-29 09:35:00,528.33,528.8,526.51,527.22,5906.0,528.33,528.8,526.51,527.22,5906.0
2023-08-29 09:40:00,526.93,528.88,526.92,528.29,14748.0,526.93,528.88,526.92,528.29,14748.0
2023-08-29 09:45:00,528.33,529.89,528.32,529.51,4230.0,528.33,529.89,528.32,529.51,4230.0
2023-08-29 09:50:00,529.35,529.66,528.71,529.51,6673.0,529.35,529.66,528.71,529.51,6673.0
2023-08-29 09:55:00,529.48,529.74,528.01,528.05,10653.0,529.48,529.74,528.01,528.05,10653.0
2023-08-29 10:00:00,528.39,532.03,528.28,532.03,25132.0,528.39,532.03,528.28,532.03,25132.0
2023-08-29 10:05:00,532.05,533.26,531.71,532.56,18446.0,532.05,533.26,531.71,532.56,18446.0
2023-08-29 10:10:00,532.36,533.18,531.99,533.12,15664.0,532.36,533.18,531.99,533.12,15664.0
2023-08-29 10:15:00,533.18,535.0,533.13,534.98,10544.0,533.18,535.0,533.13,534.98,10544.0
2023-08-29 10:20:00,534.93,536.13,534.87,536.0,13102.0,534.93,536.13,534.87,536.0,13102.0
2023-08-29 10:25:00,536.07,536.64,535.21,536.51,7365.0,536.07,536.64,535.21,536.51,7365.0
2023-08-29 10:30:00,536.68,537.94,536.61,537.66,14765.0,536.68,537.94,536.61,537.66,14765.0
2023-08-29 10:35:00,537.74,537.75,536.58,537.02,21149.0,537.74,537.75,536.58,537.02,21149.0
2023-08-29 10:40:00,536.87,538.37,536.84,538.37,11814.0,536.87,538.37,536.84,538.37,11814.0
2023-08-29 10:45:00,538.06,538.74,537.67,538.74,11086.0,538.06,538.74,537.67,538.74,11086.0
2023-08-29 10:50:00,538.73,539.25,538.22,538.31,10427.0,538.73,539.25,538.22,538.31,10427.0
2023-08-29 10:55:00,538.25,538.25,537.49,538.06,5388.0,538.25,538.25,537.49,538.06,5388.0
2023-08-29 11:00:00,537.92,537.92,536.71,537.27,23340.0,537.92,537.92,536.71,537.27,23340.0
2023-08-29 11:05:00,537.21,538.39,537.0,537.77,13816.0,537.21,538.39,537.0,537.77,13816.0
2023-08-29 11:10:00,537.91,538.97,537.91,538.7,10281.0,537.91,538.97,537.91,538.7,10281.0
2023-08-29 11:15:00,538.33,538.84,538.28,538.58,4828.0,538.33,538.84,538.28,538.58,4828.0
2023-08-29 11:20:00,538.38,538.88,538.04,538.54,25253.0,538.38,538.88,538.04,538.54,25253.0
2023-08-29 11:25:00,538.75,538.92,537.82,537.92,5310.0,538.75,538.92,537.82,537.92,5310.0
2023-08-29 11:30:00,538.33,539.2,538.33,538.92,10648.0,538.33,539.2,538.33,538.92,10648.0
2023-08-29 11:35:00,539.26,540.28,539.26,540.16,11819.0,539.26,540.28,539.26,540.16,11819.0
2023-08-29 11:40:00,540.28,540.33,539.32,539.32,15055.0,540.28,540.33,539.32,539.32,15055.0
2023-08-29 11:45:00,539.33,539.33,538.41,539.04,8145.0,539.33,539.33,538.41,539.04,8145.0
2023-08-29 11:50:00,539.21,539.74,539.21,539.67,6307.0,539.21,539.74,539.21,539.67,6307.0
2023-08-29 11:55:00,539.46,539.46,539.0,539.08,8853.0,539.46,539.46,539.0,539.08,8853.0
2023-08-29 12:00:00,539.06,539.06,538.25,538.67,3686.0,539.06,539.06,538.25,538.67,3686.0
2023-08-29 12:05:00,538.6,539.26,538.15,539.25,6930.0,538.6,539.26,538.15,539.25,6930.0
2023-08-29 12:10:00,539.12,539.5,538.09,538.48,15401.0,539.12,539.5,538.09,538.48,15401.0
2023-08-29 12:15:00,538.26,539.2,538.26,539.0,6038.0,538.26,539.2,538.26,539.0,6038.0
2023-08-29 12:20:00,539.12,540.79,538.92,540.78,28781.0,539.12,540.79,538.92,540.78,28781.0
2023-08-29 12:25:00,540.68,540.74,540.24,540.51,7940.0,540.68,540.74,540.24,540.51,7940.0
2023-08-29 12:30:00,540.52,541.82,540.51,541.75,56725.0,540.52,541.82,540.51,541.75,56725.0
2023-08-29 12:35:00,541.57,541.97,540.24,540.61,19831.0,541.57,541.97,540.24,540.61,19831.0
2023-08-29 12:40:00,540.36,541.1,540.13,540.86,17421.0,540.36,541.1,540.13,540.86,17421.0
2023-08-29 12:45:00,540.86,540.98,540.15,540.24,8025.0,540.86,540.98,540.15,540.24,8025.0
2023-08-29 12:50:00,540.2,540.42,539.09,539.7,5817.0,540.2,540.42,539.09,539.7,5817.0
2023-08-29 12:55:00,539.71,540.19,539.37,539.7,5348.0,539.71,540.19,539.37,539.7,5348.0
2023-08-29 13:00:00,539.65,540.43,539.4,540.43,5665.0,539.65,540.43,539.4,540.43,5665.0
2023-08-29 13:05:00,540.4,540.72,540.33,540.53,4363.0,540.4,540.72,540.33,540.53,4363.0
2023-08-29 13:10:00,540.78,540.78,540.13,540.62,3200.0,540.78,540.78,540.13,540.62,3200.0
2023-08-29 13:15:00,540.51,540.51,539.62,539.62,4175.0,540.51,540.51,539.62,539.62,4175.0
2023-08-29 13:20:00,539.64,540.0,539.36,539.93,2647.0,539.64,540.0,539.36,539.93,2647.0
2023-08-29 13:25:00,539.96,540.2,539.64,539.84,3921.0,539.96,540.2,539.64,539.84,3921.0
2023-08-29 13:30:00,539.73,540.61,539.73,540.57,3123.0,539.73,540.61,539.73,540.57,3123.0
2023-08-29 13:35:00,540.7,541.1,540.23,540.56,8011.0,540.7,541.1,540.23,540.56,8011.0
2023-08-29 13:40:00,540.55,540.55,540.0,540.27,6098.0,540.55,540.55,540.0,540.27,6098.0
2023-08-29 13:45:00,540.22,540.22,539.58,539.96,3087.0,540.22,540.22,539.58,539.96,3087.0
2023-08-29 13:50:00,540.09,540.09,538.65,539.15,9778.0,540.09,540.09,538.65,539.15,9778.0
2023-08-29 13:55:00,538.86,538.94,538.01,538.46,14051.0,538.86,538.94,538.01,538.46,14051.0
2023-08-29 14:00:00,538.49,538.79,538.31,538.68,4058.0,538.49,538.79,538.31,538.68,4058.0
2023-08-29 14:05:00,538.85,538.85,538.31,538.77,7038.0,538.85,538.85,538.31,538.77,7038.0
2023-08-29 14:10:00,538.65,539.23,538.65,539.0,7285.0,538.65,539.23,538.65,539.0,7285.0
2023-08-29 14:15:00,538.8,538.8,538.46,538.49,4509.0,538.8,538.8,538.46,538.49,4509.0
2023-08-29 14:20:00,538.62,539.3,538.5,538.53,8392.0,538.62,539.3,538.5,538.53,8392.0
2023-08-29 14:25:00,538.52,538.95,538.22,538.51,3860.0,538.52,538.95,538.22,538.51,3860.0
2023-08-29 14:30:00,538.52,539.26,538.39,539.26,7004.0,538.52,539.26,538.39,539.26,7004.0
2023-08-29 14:35:00,539.13,539.62,539.04,539.31,4616.0,539.13,539.62,539.04,539.31,4616.0
2023-08-29 14:40:00,539.01,539.75,539.01,539.57,4059.0,539.01,539.75,539.01,539.57,4059.0
2023-08-29 14:45:00,539.63,540.25,539.62,539.86,6733.0,539.63,540.25,539.62,539.86,6733.0
2023-08-29 14:50:00,539.89,540.18,539.3,539.46,11829.0,539.89,540.18,539.3,539.46,11829.0
2023-08-29 14:55:00,539.8,539.83,538.83,539.33,9186.0,539.8,539.83,538.83,539.33,9186.0
2023-08-29 15:00:00,539.35,539.35,538.37,539.18,5942.0,539.35,539.35,538.37,539.18,5942.0
2023-08-29 15:05:00,539.01,539.48,539.01,539.09,7120.0,539.01,539.48,539.01,539.09,7120.0
2023-08-29 15:10:00,539.15,539.65,538.97,539.65,5708.0,539.15,539.65,538.97,539.65,5708.0
2023-08-29 15:15:00,539.67,539.7,539.26,539.7,11562.0,539.67,539.7,539.26,539.7,11562.0
2023-08-29 15:20:00,539.55,540.13,539.19,539.96,8740.0,539.55,540.13,539.19,539.96,8740.0
2023-08-29 15:25:00,540.18,540.77,540.01,540.58,11636.0,540.18,540.77,540.01,540.58,11636.0
2023-08-29 15:30:00,540.48,540.61,540.02,540.16,11534.0,540.48,540.61,540.02,540.16,11534.0
2023-08-29 15:35:00,540.02,540.49,540.0,540.29,11193.0,540.02,540.49,540.0,540.29,11193.0
2023-08-29 15:40:00,540.16,541.09,540.15,541.07,16185.0,540.16,541.09,540.15,541.07,16185.0
2023-08-29 15:45:00,541.01,541.21,540.68,541.21,17464.0,541.01,541.21,540.68,541.21,17464.0
2023-08-29 15:50:00,541.2,541.52,540.58,540.63,33951.0,541.2,541.52,540.58,540.63,33951.0
2023-08-29 15:55:00,540.61,540.95,540.16,540.57,77956.0,540.61,540.95,540.16,540.57,77956.0
2023-08-30 09:30:00,540.1,541.54,539.11,539.74,47582.0,540.1,541.54,539.11,539.74,47582.0
2023-08-30 09:35:00,539.63,540.04,537.04,538.53,24735.0,539.63,540.04,537.04,538.53,24735.0
2023-08-30 09:40:00,538.9,539.48,537.75,537.98,20235.0,538.9,539.48,537.75,537.98,20235.0
2023-08-30 09:45:00,537.6,538.53,536.09,538.0,18329.0,537.6,538.53,536.09,538.0,18329.0
2023-08-30 09:50:00,538.26,539.56,538.18,539.55,15564.0,538.26,539.56,538.18,539.55,15564.0
2023-08-30 09:55:00,539.38,539.63,538.52,539.5,15349.0,539.38,539.63,538.52,539.5,15349.0
2023-08-30 10:00:00,539.55,541.0,539.12,540.86,17550.0,539.55,541.0,539.12,540.86,17550.0
2023-08-30 10:05:00,540.9,541.11,540.0,540.14,12722.0,540.9,541.11,540.0,540.14,12722.0
2023-08-30 10:10:00,540.25,542.11,540.25,541.96,10045.0,540.25,542.11,540.25,541.96,10045.0
2023-08-30 10:15:00,541.8,541.87,540.25,540.25,13404.0,541.8,541.87,540.25,540.25,13404.0
2023-08-30 10:20:00,540.26,540.26,538.25,538.46,14503.0,540.26,540.26,538.25,538.46,14503.0
2023-08-30 10:25:00,538.16,538.16,536.54,538.09,25024.0,538.16,538.16,536.54,538.09,25024.0
2023-08-30 10:30:00,538.12,540.28,538.12,540.28,7989.0,538.12,540.28,538.12,540.28,7989.0
2023-08-30 10:35:00,540.18,541.11,539.58,541.11,12431.0,540.18,541.11,539.58,541.11,12431.0
2023-08-30 10:40:00,541.31,541.68,540.67,541.56,6830.0,541.31,541.68,540.67,541.56,6830.0
2023-08-30 10:45:00,541.89,541.92,540.88,541.27,5379.0,541.89,541.92,540.88,541.27,5379.0
2023-08-30 10:50:00,541.43,542.0,541.43,542.0,4412.0,541.43,542.0,541.43,542.0,4412.0
2023-08-30 10:55:00,542.11,544.13,541.69,543.86,18717.0,542.11,544.13,541.69,543.86,18717.0
2023-08-30 11:00:00,543.89,544.0,542.57,543.26,14742.0,543.89,544.0,542.57,543.26,14742.0
2023-08-30 11:05:00,543.42,544.07,543.21,544.07,7844.0,543.42,544.07,543.21,544.07,7844.0
2023-08-30 11:10:00,544.07,544.78,543.95,544.07,13187.0,544.07,544.78,543.95,544.07,13187.0
2023-08-30 11:15:00,544.18,545.5,543.73,545.45,12509.0,544.18,545.5,543.73,545.45,12509.0
2023-08-30 11:20:00,545.3,545.7,544.73,545.13,6868.0,545.3,545.7,544.73,545.13,6868.0
2023-08-30 11:25:00,544.54,544.54,543.29,544.44,16878.0,544.54,544.54,543.29,544.44,16878.0
2023-08-30 11:30:00,544.44,545.28,544.41,545.28,8800.0,544.44,545.28,544.41,545.28,8800.0
2023-08-30 11:35:00,545.11,545.65,544.95,545.47,13044.0,545.11,545.65,544.95,545.47,13044.0
2023-08-30 11:40:00,545.47,546.0,544.87,544.87,11155.0,545.47,546.0,544.87,544.87,11155.0
2023-08-30 11:45:00,544.99,545.28,544.6,544.95,5934.0,544.99,545.28,544.6,544.95,5934.0
2023-08-30 11:50:00,544.79,545.34,544.63,544.9,8581.0,544.79,545.34,544.63,544.9,8581.0
2023-08-30 11:55:00,544.94,545.45,544.68,545.43,9127.0,544.94,545.45,544.68,545.43,9127.0
2023-08-30 12:00:00,545.46,545.98,545.16,545.33,6560.0,545.46,545.98,545.16,545.33,6560.0
2023-08-30 12:05:00,545.46,545.7,545.19,545.44,3301.0,545.46,545.7,545.19,545.44,3301.0
2023-08-30 12:10:00,545.31,545.31,544.64,544.64,3135.0,545.31,545.31,544.64,544.64,3135.0
2023-08-30 12:15:00,544.88,545.61,544.73,544.92,10507.0,544.88,545.61,544.73,544.92,10507.0
2023-08-30 12:20:00,544.95,544.96,543.97,544.15,3640.0,544.95,544.96,543.97,544.15,3640.0
2023-08-30 12:25:00,544.19,544.74,544.19,544.58,3346.0,544.19,544.74,544.19,544.58,3346.0
2023-08-30 12:30:00,544.58,544.91,544.56,544.56,4006.0,544.58,544.91,544.56,544.56,4006.0
2023-08-30 12:35:00,544.44,544.76,543.46,544.01,8728.0,544.44,544.76,543.46,544.01,8728.0
2023-08-30 12:40:00,544.23,544.89,543.85,544.89,4300.0,544.23,544.89,543.85,544.89,4300.0
2023-08-30 12:45:00,544.61,544.89,544.3,544.57,4823.0,544.61,544.89,544.3,544.57,4823.0
2023-08-30 12:50:00,544.57,544.94,544.12,544.12,3141.0,544.57,544.94,544.12,544.12,3141.0
2023-08-30 12:55:00,544.26,545.4,544.26,545.04,3100.0,544.26,545.4,544.26,545.04,3100.0
2023-08-30 13:00:00,545.17,545.42,544.8,544.88,3119.0,545.17,545.42,544.8,544.88,3119.0
2023-08-30 13:05:00,544.84,544.89,544.68,544.72,1141.0,544.84,544.89,544.68,544.72,1141.0
2023-08-30 13:10:00,544.71,545.58,544.67,545.2,9637.0,544.71,545.58,544.67,545.2,9637.0
2023-08-30 13:15:00,545.39,545.46,545.0,545.38,3035.0,545.39,545.46,545.0,545.38,3035.0
2023-08-30 13:20:00,545.53,545.53,545.06,545.06,2482.0,545.53,545.53,545.06,545.06,2482.0
2023-08-30 13:25:00,544.97,545.49,544.62,544.62,6651.0,544.97,545.49,544.62,544.62,6651.0
2023-08-30 13:30:00,544.68,545.49,544.59,545.19,5400.0,544.68,545.49,544.59,545.19,5400.0
2023-08-30 13:35:00,545.26,545.44,544.75,544.99,7670.0,545.26,545.44,544.75,544.99,7670.0
2023-08-30 13:40:00,544.75,545.09,544.5,545.08,3740.0,544.75,545.09,544.5,545.08,3740.0
2023-08-30 13:45:00,545.1,545.16,544.55,544.55,5261.0,545.1,545.16,544.55,544.55,5261.0
2023-08-30 13:50:00,544.74,544.74,543.84,544.05,6589.0,544.74,544.74,543.84,544.05,6589.0
2023-08-30 13:55:00,544.15,545.11,543.86,545.11,3624.0,544.15,545.11,543.86,545.11,3624.0
2023-08-30 14:00:00,544.96,545.03,544.2,544.78,5439.0,544.96,545.03,544.2,544.78,5439.0
2023-08-30 14:05:00,544.8,544.8,543.93,543.94,11250.0,544.8,544.8,543.93,543.94,11250.0
2023-08-30 14:10:00,543.98,544.31,543.32,544.24,12666.0,543.98,544.31,543.32,544.24,12666.0
2023-08-30 14:15:00,544.16,544.67,543.89,544.17,15782.0,544.16,544.67,543.89,544.17,15782.0
2023-08-30 14:20:00,544.46,544.48,543.54,543.75,4275.0,544.46,544.48,543.54,543.75,4275.0
2023-08-30 14:25:00,543.71,543.71,543.04,543.38,3963.0,543.71,543.71,543.04,543.38,3963.0
2023-08-30 14:30:00,543.13,544.0,543.12,543.71,12079.0,543.13,544.0,543.12,543.71,12079.0
2023-08-30 14:35:00,543.71,544.15,543.5,544.15,7485.0,543.71,544.15,543.5,544.15,7485.0
2023-08-30 14:40:00,543.97,545.05,543.96,544.7,6799.0,543.97,545.05,543.96,544.7,6799.0
2023-08-30 14:45:00,544.97,545.16,544.37,544.53,8187.0,544.97,545.16,544.37,544.53,8187.0
2023-08-30 14:50:00,544.8,544.87,544.26,544.32,14098.0,544.8,544.87,544.26,544.32,14098.0
2023-08-30 14:55:00,544.43,544.73,544.26,544.57,8631.0,544.43,544.73,544.26,544.57,8631.0
2023-08-30 15:00:00,544.57,545.0,544.29,544.75,8694.0,544.57,545.0,544.29,544.75,8694.0
2023-08-30 15:05:00,544.74,545.44,544.66,545.09,8756.0,544.74,545.44,544.66,545.09,8756.0
2023-08-30 15:10:00,545.11,545.73,544.75,545.19,8138.0,545.11,545.73,544.75,545.19,8138.0
2023-08-30 15:15:00,544.97,545.4,544.82,545.4,3558.0,544.97,545.4,544.82,545.4,3558.0
2023-08-30 15:20:00,545.42,545.52,544.92,545.22,7214.0,545.42,545.52,544.92,545.22,7214.0
2023-08-30 15:25:00,545.24,545.4,544.94,545.0,8581.0,545.24,545.4,544.94,545.0,8581.0
2023-08-30 15:30:00,544.98,545.39,544.84,545.14,7549.0,544.98,545.39,544.84,545.14,7549.0
2023-08-30 15:35:00,545.17,545.71,545.14,545.3,8300.0,545.17,545.71,545.14,545.3,8300.0
2023-08-30 15:40:00,545.38,545.58,544.68,544.68,12538.0,545.38,545.58,544.68,544.68,12538.0
2023-08-30 15:45:00,544.75,545.6,544.59,545.41,10347.0,544.75,545.6,544.59,545.41,10347.0
2023-08-30 15:50:00,545.18,545.19,544.34,544.57,29118.0,545.18,545.19,544.34,544.57,29118.0
2023-08-30 15:55:00,544.71,545.73,544.65,545.54,49437.0,544.71,545.73,544.65,545.54,49437.0
2023-08-31 09:30:00,546.1,553.2,546.1,551.95,91874.0,546.1,553.2,546.1,551.95,91874.0
2023-08-31 09:35:00,551.8,555.91,551.8,555.37,59692.0,551.8,555.91,551.8,555.37,59692.0
2023-08-31 09:40:00,555.42,555.97,554.03,554.98,31678.0,555.42,555.97,554.03,554.98,31678.0
2023-08-31 09:45:00,555.18,556.75,553.51,554.77,29165.0,555.18,556.75,553.51,554.77,29165.0
2023-08-31 09:50:00,555.09,557.0,554.85,556.63,33694.0,555.09,557.0,554.85,556.63,33694.0
2023-08-31 09:55:00,556.63,558.8,556.37,557.79,38775.0,556.63,558.8,556.37,557.79,38775.0
2023-08-31 10:00:00,557.82,559.3,557.81,558.81,38445.0,557.82,559.3,557.81,558.81,38445.0
2023-08-31 10:05:00,558.89,559.14,557.29,558.85,32223.0,558.89,559.14,557.29,558.85,32223.0
2023-08-31 10:10:00,558.85,561.06,558.56,560.88,65743.0,558.85,561.06,558.56,560.88,65743.0
2023-08-31 10:15:00,560.75,560.98,559.44,559.56,32456.0,560.75,560.98,559.44,559.56,32456.0
2023-08-31 10:20:00,559.5,560.0,558.29,558.94,23899.0,559.5,560.0,558.29,558.94,23899.0
2023-08-31 10:25:00,558.88,560.69,558.88,560.0,16774.0,558.88,560.69,558.88,560.0,16774.0
2023-08-31 10:30:00,560.27,560.95,560.06,560.56,30120.0,560.27,560.95,560.06,560.56,30120.0
2023-08-31 10:35:00,560.41,560.53,559.36,560.19,19546.0,560.41,560.53,559.36,560.19,19546.0
2023-08-31 10:40:00,559.81,559.81,558.31,558.31,18968.0,559.81,559.81,558.31,558.31,18968.0
2023-08-31 10:45:00,558.2,558.61,557.46,557.46,15535.0,558.2,558.61,557.46,557.46,15535.0
2023-08-31 10:50:00,557.31,557.73,556.06,557.36,27071.0,557.31,557.73,556.06,557.36,27071.0
2023-08-31 10:55:00,557.6,557.8,556.72,557.77,22086.0,557.6,557.8,556.72,557.77,22086.0
2023-08-31 11:00:00,557.65,557.7,556.34,556.98,10943.0,557.65,557.7,556.34,556.98,10943.0
2023-08-31 11:05:00,557.03,557.5,556.35,557.5,7574.0,557.03,557.5,556.35,557.5,7574.0
2023-08-31 11:10:00,558.01,558.06,557.21,557.44,7400.0,558.01,558.06,557.21,557.44,7400.0
2023-08-31 11:15:00,557.44,557.44,556.62,556.98,10049.0,557.44,557.44,556.62,556.98,10049.0
2023-08-31 11:20:00,556.56,556.97,555.85,556.3,14545.0,556.56,556.97,555.85,556.3,14545.0
2023-08-31 11:25:00,556.37,557.17,555.7,556.5,20663.0,556.37,557.17,555.7,556.5,20663.0
2023-08-31 11:30:00,556.41,556.96,555.68,555.69,6765.0,556.41,556.96,555.68,555.69,6765.0
2023-08-31 11:35:00,555.78,557.08,555.43,556.86,14049.0,555.78,557.08,555.43,556.86,14049.0
2023-08-31 11:40:00,557.03,557.87,557.02,557.65,11962.0,557.03,557.87,557.02,557.65,11962.0
2023-08-31 11:45:00,557.65,558.49,557.65,557.87,14781.0,557.65,558.49,557.65,557.87,14781.0
2023-08-31 11:50:00,558.03,559.65,557.97,559.2,18783.0,558.03,559.65,557.97,559.2,18783.0
2023-08-31 11:55:00,559.43,559.43,558.58,558.6,3375.0,559.43,559.43,558.58,558.6,3375.0
2023-08-31 12:00:00,558.7,558.74,557.79,557.98,9367.0,558.7,558.74,557.79,557.98,9367.0
2023-08-31 12:05:00,557.89,559.23,557.75,559.22,11608.0,557.89,559.23,557.75,559.22,11608.0
2023-08-31 12:10:00,559.36,559.36,558.27,558.41,4966.0,559.36,559.36,558.27,558.41,4966.0
2023-08-31 12:15:00,558.21,558.45,556.61,556.93,8077.0,558.21,558.45,556.61,556.93,8077.0
2023-08-31 12:20:00,557.07,557.09,555.67,555.8,16352.0,557.07,557.09,555.67,555.8,16352.0
2023-08-31 12:25:00,555.55,556.03,555.5,555.85,11102.0,555.55,556.03,555.5,555.85,11102.0
2023-08-31 12:30:00,555.73,555.96,554.89,555.04,12413.0,555.73,555.96,554.89,555.04,12413.0
2023-08-31 12:35:00,555.04,555.35,554.3,554.92,5213.0,555.04,555.35,554.3,554.92,5213.0
2023-08-31 12:40:00,554.9,555.27,554.44,554.71,3776.0,554.9,555.27,554.44,554.71,3776.0
2023-08-31 12:45:00,554.46,554.47,553.15,553.26,5840.0,554.46,554.47,553.15,553.26,5840.0
2023-08-31 12:50:00,553.25,554.46,553.24,554.32,3758.0,553.25,554.46,553.24,554.32,3758.0
2023-08-31 12:55:00,553.99,554.9,553.99,554.75,6359.0,553.99,554.9,553.99,554.75,6359.0
2023-08-31 13:00:00,554.57,554.61,554.09,554.48,2670.0,554.57,554.61,554.09,554.48,2670.0
2023-08-31 13:05:00,554.42,555.24,554.34,555.11,13561.0,554.42,555.24,554.34,555.11,13561.0
2023-08-31 13:10:00,555.13,555.5,555.04,555.43,3756.0,555.13,555.5,555.04,555.43,3756.0
2023-08-31 13:15:00,555.5,555.85,555.35,555.67,7552.0,555.5,555.85,555.35,555.67,7552.0
2023-08-31 13:20:00,555.63,556.09,555.32,555.82,11636.0,555.63,556.09,555.32,555.82,11636.0
2023-08-31 13:25:00,555.84,556.44,555.66,556.38,7617.0,555.84,556.44,555.66,556.38,7617.0
2023-08-31 13:30:00,556.48,557.04,556.37,556.52,4082.0,556.48,557.04,556.37,556.52,4082.0
2023-08-31 13:35:00,556.77,557.17,556.5,556.73,4267.0,556.77,557.17,556.5,556.73,4267.0
2023-08-31 13:40:00,556.74,556.94,556.21,556.25,3115.0,556.74,556.94,556.21,556.25,3115.0
2023-08-31 13:45:00,556.23,556.23,555.61,555.75,4835.0,556.23,556.23,555.61,555.75,4835.0
2023-08-31 13:50:00,555.51,556.44,555.51,556.44,6364.0,555.51,556.44,555.51,556.44,6364.0
2023-08-31 13:55:00,556.46,556.79,556.09,556.25,10650.0,556.46,556.79,556.09,556.25,10650.0
2023-08-31 14:00:00,556.42,556.89,556.42,556.71,2674.0,556.42,556.89,556.42,556.71,2674.0
2023-08-31 14:05:00,556.88,557.86,556.88,557.8,4739.0,556.88,557.86,556.88,557.8,4739.0
2023-08-31 14:10:00,557.74,558.05,557.61,557.83,9143.0,557.74,558.05,557.61,557.83,9143.0
2023-08-31 14:15:00,557.83,558.47,557.83,558.37,5797.0,557.83,558.47,557.83,558.37,5797.0
2023-08-31 14:20:00,558.21,559.29,558.07,559.29,6336.0,558.21,559.29,558.07,559.29,6336.0
2023-08-31 14:25:00,559.2,559.77,559.12,559.17,8684.0,559.2,559.77,559.12,559.17,8684.0
2023-08-31 14:30:00,559.17,559.43,558.17,558.72,14901.0,559.17,559.43,558.17,558.72,14901.0
2023-08-31 14:35:00,558.7,559.17,558.46,558.86,19154.0,558.7,559.17,558.46,558.86,19154.0
2023-08-31 14:40:00,558.86,559.35,558.59,558.62,23642.0,558.86,559.35,558.59,558.62,23642.0
2023-08-31 14:45:00,558.75,559.24,558.48,558.78,13033.0,558.75,559.24,558.48,558.78,13033.0
2023-08-31 14:50:00,558.78,559.09,558.63,559.08,12171.0,558.78,559.09,558.63,559.08,12171.0
2023-08-31 14:55:00,558.92,559.13,558.5,558.84,16298.0,558.92,559.13,558.5,558.84,16298.0
2023-08-31 15:00:00,558.98,559.7,558.62,558.88,10457.0,558.98,559.7,558.62,558.88,10457.0
2023-08-31 15:05:00,558.96,559.72,558.64,559.58,10191.0,558.96,559.72,558.64,559.58,10191.0
2023-08-31 15:10:00,559.5,560.19,559.5,559.77,8518.0,559.5,560.19,559.5,559.77,8518.0
2023-08-31 15:15:00,559.77,560.24,559.61,559.92,6501.0,559.77,560.24,559.61,559.92,6501.0
2023-08-31 15:20:00,560.11,560.34,559.76,559.79,7560.0,560.11,560.34,559.76,559.79,7560.0
2023-08-31 15:25:00,559.64,560.23,559.58,560.08,8644.0,559.64,560.23,559.58,560.08,8644.0
2023-08-31 15:30:00,560.15,560.49,559.73,560.08,24288.0,560.15,560.49,559.73,560.08,24288.0
2023-08-31 15:35:00,560.21,560.66,560.12,560.63,9417.0,560.21,560.66,560.12,560.63,9417.0
2023-08-31 15:40:00,560.75,561.69,560.63,561.69,29398.0,560.75,561.69,560.63,561.69,29398.0
2023-08-31 15:45:00,561.58,562.1,561.0,561.02,39746.0,561.58,562.1,561.0,561.02,39746.0
2023-08-31 15:50:00,560.82,560.82,558.69,559.3,89800.0,560.82,560.82,558.69,559.3,89800.0
2023-08-31 15:55:00,559.07,560.09,558.73,559.45,118954.0,559.07,560.09,558.73,559.45,118954.0
2023-09-01 09:30:00,564.8,568.2,564.25,567.92,93669.0,564.8,568.2,564.25,567.92,93669.0
2023-09-01 09:35:00,567.58,569.98,565.07,565.36,56966.0,567.58,569.98,565.07,565.36,56966.0
2023-09-01 09:40:00,565.64,566.44,564.5,566.08,31860.0,565.64,566.44,564.5,566.08,31860.0
2023-09-01 09:45:00,566.14,566.38,561.46,562.33,37415.0,566.14,566.38,561.46,562.33,37415.0
2023-09-01 09:50:00,561.96,564.65,561.65,563.72,20397.0,561.96,564.65,561.65,563.72,20397.0
2023-09-01 09:55:00,563.88,566.33,563.88,565.26,32536.0,563.88,566.33,563.88,565.26,32536.0
2023-09-01 10:00:00,565.2,565.27,562.67,564.69,29950.0,565.2,565.27,562.67,564.69,29950.0
2023-09-01 10:05:00,565.15,565.15,562.43,563.87,39352.0,565.15,565.15,562.43,563.87,39352.0
2023-09-01 10:10:00,563.55,565.65,563.15,564.75,29281.0,563.55,565.65,563.15,564.75,29281.0
2023-09-01 10:15:00,564.75,567.25,564.74,567.03,28221.0,564.75,567.25,564.74,567.03,28221.0
2023-09-01 10:20:00,566.75,566.98,564.4,565.22,17170.0,566.75,566.98,564.4,565.22,17170.0
2023-09-01 10:25:00,565.37,566.07,564.41,565.99,10963.0,565.37,566.07,564.41,565.99,10963.0
2023-09-01 10:30:00,565.77,566.02,564.0,564.14,11900.0,565.77,566.02,564.0,564.14,11900.0
2023-09-01 10:35:00,564.0,564.56,563.59,563.92,16681.0,564.0,564.56,563.59,563.92,16681.0
2023-09-01 10:40:00,563.91,563.99,562.65,563.84,20687.0,563.91,563.99,562.65,563.84,20687.0
2023-09-01 10:45:00,563.82,563.9,562.73,563.14,25200.0,563.82,563.9,562.73,563.14,25200.0
2023-09-01 10:50:00,563.08,564.35,563.06,563.6,14160.0,563.08,564.35,563.06,563.6,14160.0
2023-09-01 10:55:00,563.54,563.54,560.95,561.46,17981.0,563.54,563.54,560.95,561.46,17981.0
2023-09-01 11:00:00,561.24,562.0,560.86,561.21,19084.0,561.24,562.0,560.86,561.21,19084.0
2023-09-01 11:05:00,561.31,561.75,560.9,561.61,15345.0,561.31,561.75,560.9,561.61,15345.0
2023-09-01 11:10:00,561.57,562.27,561.14,561.39,8473.0,561.57,562.27,561.14,561.39,8473.0
2023-09-01 11:15:00,561.39,562.84,561.39,562.44,12649.0,561.39,562.84,561.39,562.44,12649.0
2023-09-01 11:20:00,562.49,563.7,562.38,563.01,8638.0,562.49,563.7,562.38,563.01,8638.0
2023-09-01 11:25:00,562.84,563.2,562.26,562.51,8513.0,562.84,563.2,562.26,562.51,8513.0
2023-09-01 11:30:00,562.52,562.75,561.7,562.75,8695.0,562.52,562.75,561.7,562.75,8695.0
2023-09-01 11:35:00,562.64,563.03,561.75,562.69,5503.0,562.64,563.03,561.75,562.69,5503.0
2023-09-01 11:40:00,562.66,562.79,562.1,562.11,4116.0,562.66,562.79,562.1,562.11,4116.0
2023-09-01 11:45:00,562.21,562.21,560.7,560.86,10292.0,562.21,562.21,560.7,560.86,10292.0
2023-09-01 11:50:00,560.9,561.53,560.63,561.4,4289.0,560.9,561.53,560.63,561.4,4289.0
2023-09-01 11:55:00,561.38,561.95,561.28,561.63,4902.0,561.38,561.95,561.28,561.63,4902.0
2023-09-01 12:00:00,561.44,561.62,560.94,561.01,8322.0,561.44,561.62,560.94,561.01,8322.0
2023-09-01 12:05:00,561.32,561.87,561.22,561.34,4289.0,561.32,561.87,561.22,561.34,4289.0
2023-09-01 12:10:00,561.5,561.81,561.29,561.41,6466.0,561.5,561.81,561.29,561.41,6466.0
2023-09-01 12:15:00,561.41,562.99,561.41,562.99,10542.0,561.41,562.99,561.41,562.99,10542.0
2023-09-01 12:20:00,563.05,563.46,562.71,563.13,5684.0,563.05,563.46,562.71,563.13,5684.0
2023-09-01 12:25:00,563.23,564.03,563.0,563.74,22117.0,563.23,564.03,563.0,563.74,22117.0
2023-09-01 12:30:00,563.5,564.08,563.5,563.79,9987.0,563.5,564.08,563.5,563.79,9987.0
2023-09-01 12:35:00,563.65,563.65,562.45,562.45,5788.0,563.65,563.65,562.45,562.45,5788.0
2023-09-01 12:40:00,562.25,562.72,562.25,562.47,4525.0,562.25,562.72,562.25,562.47,4525.0
2023-09-01 12:45:00,562.27,562.72,562.0,562.32,4072.0,562.27,562.72,562.0,562.32,4072.0
2023-09-01 12:50:00,562.66,563.99,562.66,563.61,4549.0,562.66,563.99,562.66,563.61,4549.0
2023-09-01 12:55:00,563.66,563.8,563.24,563.72,4214.0,563.66,563.8,563.24,563.72,4214.0
2023-09-01 13:00:00,563.85,563.99,563.02,563.04,2802.0,563.85,563.99,563.02,563.04,2802.0
2023-09-01 13:05:00,563.04,563.12,562.5,562.72,8110.0,563.04,563.12,562.5,562.72,8110.0
2023-09-01 13:10:00,562.77,563.08,562.46,562.54,5147.0,562.77,563.08,562.46,562.54,5147.0
2023-09-01 13:15:00,562.42,562.63,561.93,562.41,6620.0,562.42,562.63,561.93,562.41,6620.0
2023-09-01 13:20:00,562.32,562.81,561.76,561.87,5906.0,562.32,562.81,561.76,561.87,5906.0
2023-09-01 13:25:00,561.71,561.71,560.77,561.17,14183.0,561.71,561.71,560.77,561.17,14183.0
2023-09-01 13:30:00,561.01,562.02,561.01,561.65,7435.0,561.01,562.02,561.01,561.65,7435.0
2023-09-01 13:35:00,561.64,561.81,561.22,561.37,9014.0,561.64,561.81,561.22,561.37,9014.0
2023-09-01 13:40:00,561.34,561.5,560.3,560.4,7213.0,561.34,561.5,560.3,560.4,7213.0
2023-09-01 13:45:00,560.56,560.85,560.22,560.53,7946.0,560.56,560.85,560.22,560.53,7946.0
2023-09-01 13:50:00,560.5,560.82,560.12,560.12,8683.0,560.5,560.82,560.12,560.12,8683.0
2023-09-01 13:55:00,560.36,561.2,560.35,561.15,7440.0,560.36,561.2,560.35,561.15,7440.0
2023-09-01 14:00:00,560.92,561.49,560.68,561.49,5560.0,560.92,561.49,560.68,561.49,5560.0
2023-09-01 14:05:00,561.37,561.66,560.9,560.9,6859.0,561.37,561.66,560.9,560.9,6859.0
2023-09-01 14:10:00,561.01,561.07,560.28,560.3,4907.0,561.01,561.07,560.28,560.3,4907.0
2023-09-01 14:15:00,560.22,560.41,559.62,559.93,9316.0,560.22,560.41,559.62,559.93,9316.0
2023-09-01 14:20:00,559.65,559.72,559.04,559.06,8342.0,559.65,559.72,559.04,559.06,8342.0
2023-09-01 14:25:00,559.16,559.54,558.51,559.16,6878.0,559.16,559.54,558.51,559.16,6878.0
2023-09-01 14:30:00,559.27,559.56,558.96,559.48,5719.0,559.27,559.56,558.96,559.48,5719.0
2023-09-01 14:35:00,559.45,559.46,558.7,559.34,12221.0,559.45,559.46,558.7,559.34,12221.0
2023-09-01 14:40:00,559.32,560.3,559.32,560.04,9438.0,559.32,560.3,559.32,560.04,9438.0
2023-09-01 14:45:00,560.16,560.34,559.73,559.73,5984.0,560.16,560.34,559.73,559.73,5984.0
2023-09-01 14:50:00,559.93,560.26,559.79,559.87,7165.0,559.93,560.26,559.79,559.87,7165.0
2023-09-01 14:55:00,559.93,560.79,559.82,560.6,18536.0,559.93,560.79,559.82,560.6,18536.0
2023-09-01 15:00:00,560.79,560.93,560.34,560.62,4568.0,560.79,560.93,560.34,560.62,4568.0
2023-09-01 15:05:00,560.58,561.19,560.2,561.19,7888.0,560.58,561.19,560.2,561.19,7888.0
2023-09-01 15:10:00,561.04,561.68,560.77,561.68,5975.0,561.04,561.68,560.77,561.68,5975.0
2023-09-01 15:15:00,561.78,561.94,561.24,561.79,5588.0,561.78,561.94,561.24,561.79,5588.0
2023-09-01 15:20:00,561.88,562.35,561.8,562.35,7648.0,561.88,562.35,561.8,562.35,7648.0
2023-09-01 15:25:00,562.37,563.29,562.29,563.13,5424.0,562.37,563.29,562.29,563.13,5424.0
2023-09-01 15:30:00,563.36,563.38,562.68,563.0,8868.0,563.36,563.38,562.68,563.0,8868.0
2023-09-01 15:35:00,562.85,563.02,562.05,562.71,8296.0,562.85,563.02,562.05,562.71,8296.0
2023-09-01 15:40:00,562.64,563.07,562.61,563.07,7134.0,562.64,563.07,562.61,563.07,7134.0
2023-09-01 15:45:00,563.05,563.06,562.51,562.69,11166.0,563.05,563.06,562.51,562.69,11166.0
2023-09-01 15:50:00,562.79,563.53,562.55,563.14,16013.0,562.79,563.53,562.55,563.14,16013.0
2023-09-01 15:55:00,563.25,564.12,562.85,563.21,70863.0,563.25,564.12,562.85,563.21,70863.0
2023-09-05 09:30:00,557.88,560.71,555.42,556.87,146859.0,557.88,560.71,555.42,556.87,146859.0
2023-09-05 09:35:00,556.87,559.47,556.62,558.73,58008.0,556.87,559.47,556.62,558.73,58008.0
2023-09-05 09:40:00,558.67,560.56,558.64,558.65,28666.0,558.67,560.56,558.64,558.65,28666.0
2023-09-05 09:45:00,558.6,559.38,556.09,557.0,33151.0,558.6,559.38,556.09,557.0,33151.0
2023-09-05 09:50:00,556.93,559.02,556.93,557.56,14690.0,556.93,559.02,556.93,557.56,14690.0
2023-09-05 09:55:00,557.8,559.55,557.33,558.92,20541.0,557.8,559.55,557.33,558.92,20541.0
2023-09-05 10:00:00,559.17,559.99,557.65,557.65,16590.0,559.17,559.99,557.65,557.65,16590.0
2023-09-05 10:05:00,557.69,559.18,557.33,558.95,16302.0,557.69,559.18,557.33,558.95,16302.0
2023-09-05 10:10:00,559.21,560.82,559.19,560.36,43319.0,559.21,560.82,559.19,560.36,43319.0
2023-09-05 10:15:00,560.4,563.12,560.31,563.12,17040.0,560.4,563.12,560.31,563.12,17040.0
2023-09-05 10:20:00,563.16,563.93,562.47,562.86,20097.0,563.16,563.93,562.47,562.86,20097.0
2023-09-05 10:25:00,562.87,563.02,561.93,562.12,15139.0,562.87,563.02,561.93,562.12,15139.0
2023-09-05 10:30:00,562.12,563.49,561.6,562.87,28753.0,562.12,563.49,561.6,562.87,28753.0
2023-09-05 10:35:00,562.87,563.44,562.11,562.11,23028.0,562.87,563.44,562.11,562.11,23028.0
2023-09-05 10:40:00,562.38,562.63,561.98,562.56,10300.0,562.38,562.63,561.98,562.56,10300.0
2023-09-05 10:45:00,562.81,564.87,562.63,564.81,8826.0,562.81,564.87,562.63,564.81,8826.0
2023-09-05 10:50:00,564.63,565.3,564.21,564.81,16861.0,564.63,565.3,564.21,564.81,16861.0
2023-09-05 10:55:00,564.75,565.3,564.27,564.39,17298.0,564.75,565.3,564.27,564.39,17298.0
2023-09-05 11:00:00,564.39,566.68,564.23,566.21,17062.0,564.39,566.68,564.23,566.21,17062.0
2023-09-05 11:05:00,566.25,567.08,566.21,566.74,8365.0,566.25,567.08,566.21,566.74,8365.0
2023-09-05 11:10:00,566.73,567.46,566.73,567.11,12156.0,566.73,567.46,566.73,567.11,12156.0
2023-09-05 11:15:00,567.3,567.59,566.6,566.89,11475.0,567.3,567.59,566.6,566.89,11475.0
2023-09-05 11:20:00,566.94,566.94,565.97,565.97,7585.0,566.94,566.94,565.97,565.97,7585.0
2023-09-05 11:25:00,565.89,566.21,565.49,565.7,5091.0,565.89,566.21,565.49,565.7,5091.0
2023-09-05 11:30:00,565.89,565.92,565.01,565.55,8060.0,565.89,565.92,565.01,565.55,8060.0
2023-09-05 11:35:00,565.47,565.64,564.27,564.27,6299.0,565.47,565.64,564.27,564.27,6299.0
2023-09-05 11:40:00,564.55,564.87,564.24,564.87,4707.0,564.55,564.87,564.24,564.87,4707.0
2023-09-05 11:45:00,564.87,564.99,564.26,564.82,7430.0,564.87,564.99,564.26,564.82,7430.0
2023-09-05 11:50:00,564.42,564.46,563.15,563.58,11523.0,564.42,564.46,563.15,563.58,11523.0
2023-09-05 11:55:00,563.65,563.88,563.16,563.63,16774.0,563.65,563.88,563.16,563.63,16774.0
2023-09-05 12:00:00,563.48,564.97,563.36,564.63,7632.0,563.48,564.97,563.36,564.63,7632.0
2023-09-05 12:05:00,564.62,564.95,564.27,564.88,6355.0,564.62,564.95,564.27,564.88,6355.0
2023-09-05 12:10:00,565.0,565.51,564.84,565.48,3648.0,565.0,565.51,564.84,565.48,3648.0
2023-09-05 12:15:00,565.55,566.12,565.52,565.79,6119.0,565.55,566.12,565.52,565.79,6119.0
2023-09-05 12:20:00,565.76,565.82,565.5,565.75,4245.0,565.76,565.82,565.5,565.75,4245.0
2023-09-05 12:25:00,565.64,565.65,564.41,564.84,11378.0,565.64,565.65,564.41,564.84,11378.0
2023-09-05 12:30:00,564.45,564.94,564.4,564.8,4837.0,564.45,564.94,564.4,564.8,4837.0
2023-09-05 12:35:00,564.54,565.96,564.54,565.95,11762.0,564.54,565.96,564.54,565.95,11762.0
2023-09-05 12:40:00,565.95,566.2,565.58,565.9,4392.0,565.95,566.2,565.58,565.9,4392.0
2023-09-05 12:45:00,566.08,566.5,565.99,566.39,7669.0,566.08,566.5,565.99,566.39,7669.0
2023-09-05 12:50:00,566.29,566.29,565.8,565.97,2843.0,566.29,566.29,565.8,565.97,2843.0
2023-09-05 12:55:00,566.04,566.22,565.89,566.1,3618.0,566.04,566.22,565.89,566.1,3618.0
2023-09-05 13:00:00,565.96,565.96,565.3,565.5,5476.0,565.96,565.96,565.3,565.5,5476.0
2023-09-05 13:05:00,565.62,565.62,564.95,565.1,2805.0,565.62,565.62,564.95,565.1,2805.0
2023-09-05 13:10:00,564.98,565.78,564.96,565.57,4986.0,564.98,565.78,564.96,565.57,4986.0
2023-09-05 13:15:00,565.81,566.07,565.4,565.51,7264.0,565.81,566.07,565.4,565.51,7264.0
2023-09-05 13:20:00,565.23,565.79,565.0,565.3,5520.0,565.23,565.79,565.0,565.3,5520.0
2023-09-05 13:25:00,565.41,565.42,564.78,564.78,6524.0,565.41,565.42,564.78,564.78,6524.0
2023-09-05 13:30:00,564.67,565.73,564.59,565.65,4691.0,564.67,565.73,564.59,565.65,4691.0
2023-09-05 13:35:00,565.72,566.43,565.72,565.82,10303.0,565.72,566.43,565.72,565.82,10303.0
2023-09-05 13:40:00,566.05,566.1,564.99,565.0,13479.0,566.05,566.1,564.99,565.0,13479.0
2023-09-05 13:45:00,565.0,565.53,564.73,565.22,15348.0,565.0,565.53,564.73,565.22,15348.0
2023-09-05 13:50:00,565.29,565.9,565.28,565.9,5566.0,565.29,565.9,565.28,565.9,5566.0
2023-09-05 13:55:00,566.01,566.01,564.82,565.61,11010.0,566.01,566.01,564.82,565.61,11010.0
2023-09-05 14:00:00,565.62,566.1,565.54,565.55,6787.0,565.62,566.1,565.54,565.55,6787.0
2023-09-05 14:05:00,565.55,565.69,565.1,565.19,8587.0,565.55,565.69,565.1,565.19,8587.0
2023-09-05 14:10:00,565.35,565.36,564.89,565.31,5438.0,565.35,565.36,564.89,565.31,5438.0
2023-09-05 14:15:00,565.31,565.83,564.74,565.69,10384.0,565.31,565.83,564.74,565.69,10384.0
2023-09-05 14:20:00,565.79,565.79,565.45,565.45,3204.0,565.79,565.79,565.45,565.45,3204.0
2023-09-05 14:25:00,565.5,566.21,565.49,566.05,5137.0,565.5,566.21,565.49,566.05,5137.0
2023-09-05 14:30:00,566.02,566.56,565.97,566.13,8421.0,566.02,566.56,565.97,566.13,8421.0
2023-09-05 14:35:00,565.86,565.98,565.13,565.31,4220.0,565.86,565.98,565.13,565.31,4220.0
2023-09-05 14:40:00,565.37,565.44,564.83,565.22,12809.0,565.37,565.44,564.83,565.22,12809.0
2023-09-05 14:45:00,565.3,566.04,565.15,565.74,6452.0,565.3,566.04,565.15,565.74,6452.0
2023-09-05 14:50:00,565.73,566.05,565.36,565.62,3832.0,565.73,566.05,565.36,565.62,3832.0
2023-09-05 14:55:00,565.59,565.89,565.44,565.89,4677.0,565.59,565.89,565.44,565.89,4677.0
2023-09-05 15:00:00,565.88,565.88,565.22,565.34,8134.0,565.88,565.88,565.22,565.34,8134.0
2023-09-05 15:05:00,565.46,565.58,564.68,565.14,7873.0,565.46,565.58,564.68,565.14,7873.0
2023-09-05 15:10:00,565.16,565.35,564.3,564.49,6490.0,565.16,565.35,564.3,564.49,6490.0
2023-09-05 15:15:00,564.37,564.59,564.27,564.5,5208.0,564.37,564.59,564.27,564.5,5208.0
2023-09-05 15:20:00,564.51,565.04,564.38,564.84,6051.0,564.51,565.04,564.38,564.84,6051.0
2023-09-05 15:25:00,564.85,565.03,564.46,564.98,13780.0,564.85,565.03,564.46,564.98,13780.0
2023-09-05 15:30:00,564.99,565.37,564.55,565.0,6946.0,564.99,565.37,564.55,565.0,6946.0
2023-09-05 15:35:00,564.91,565.28,564.29,565.04,11908.0,564.91,565.28,564.29,565.04,11908.0
2023-09-05 15:40:00,565.01,565.86,565.01,565.62,11039.0,565.01,565.86,565.01,565.62,11039.0
2023-09-05 15:45:00,565.69,565.74,564.71,564.85,14975.0,565.69,565.74,564.71,564.85,14975.0
2023-09-05 15:50:00,564.92,565.31,564.52,564.71,27764.0,564.92,565.31,564.52,564.71,27764.0
2023-09-05 15:55:00,564.56,565.41,564.56,564.85,67818.0,564.56,565.41,564.56,564.85,67818.0
2023-09-06 09:30:00,560.45,561.52,558.6,561.39,65687.0,560.45,561.52,558.6,561.39,65687.0
2023-09-06 09:35:00,561.06,561.2,560.19,560.6,7559.0,561.06,561.2,560.19,560.6,7559.0
2023-09-06 09:40:00,560.47,563.0,560.24,562.41,27610.0,560.47,563.0,560.24,562.41,27610.0
2023-09-06 09:45:00,562.18,563.05,561.18,562.01,18303.0,562.18,563.05,561.18,562.01,18303.0
2023-09-06 09:50:00,561.86,564.06,561.86,562.89,19982.0,561.86,564.06,561.86,562.89,19982.0
2023-09-06 09:55:00,562.69,563.25,562.16,562.46,17481.0,562.69,563.25,562.16,562.46,17481.0
2023-09-06 10:00:00,562.16,562.48,560.79,561.83,18105.0,562.16,562.48,560.79,561.83,18105.0
2023-09-06 10:05:00,561.53,561.56,559.63,560.2,14983.0,561.53,561.56,559.63,560.2,14983.0
2023-09-06 10:10:00,560.06,560.52,559.15,559.56,23482.0,560.06,560.52,559.15,559.56,23482.0
2023-09-06 10:15:00,559.7,561.69,559.62,561.39,19301.0,559.7,561.69,559.62,561.39,19301.0
2023-09-06 10:20:00,561.51,561.86,560.15,560.15,17222.0,561.51,561.86,560.15,560.15,17222.0
2023-09-06 10:25:00,560.38,561.12,560.04,560.55,13103.0,560.38,561.12,560.04,560.55,13103.0
2023-09-06 10:30:00,560.19,561.1,560.17,560.62,8225.0,560.19,561.1,560.17,560.62,8225.0
2023-09-06 10:35:00,560.61,562.02,560.61,561.35,24190.0,560.61,562.02,560.61,561.35,24190.0
2023-09-06 10:40:00,561.36,561.73,560.08,560.08,14607.0,561.36,561.73,560.08,560.08,14607.0
2023-09-06 10:45:00,560.23,560.67,559.85,559.85,14681.0,560.23,560.67,559.85,559.85,14681.0
2023-09-06 10:50:00,559.99,560.91,559.2,560.59,11310.0,559.99,560.91,559.2,560.59,11310.0
2023-09-06 10:55:00,560.73,560.92,558.13,558.13,24217.0,560.73,560.92,558.13,558.13,24217.0
2023-09-06 11:00:00,558.12,558.81,557.74,558.69,27610.0,558.12,558.81,557.74,558.69,27610.0
2023-09-06 11:05:00,558.63,558.78,557.11,557.11,18317.0,558.63,558.78,557.11,557.11,18317.0
2023-09-06 11:10:00,557.28,557.65,555.85,556.31,26399.0,557.28,557.65,555.85,556.31,26399.0
2023-09-06 11:15:00,556.31,558.44,556.31,558.38,33066.0,556.31,558.44,556.31,558.38,33066.0
2023-09-06 11:20:00,558.37,559.37,557.66,557.66,14697.0,558.37,559.37,557.66,557.66,14697.0
2023-09-06 11:25:00,557.73,559.09,557.41,558.95,21788.0,557.73,559.09,557.41,558.95,21788.0
2023-09-06 11:30:00,558.95,560.36,558.86,559.25,23193.0,558.95,560.36,558.86,559.25,23193.0
2023-09-06 11:35:00,559.23,560.2,558.85,559.62,10659.0,559.23,560.2,558.85,559.62,10659.0
2023-09-06 11:40:00,559.43,559.43,558.75,559.14,10431.0,559.43,559.43,558.75,559.14,10431.0
2023-09-06 11:45:00,559.02,560.36,559.02,559.95,18541.0,559.02,560.36,559.02,559.95,18541.0
2023-09-06 11:50:00,559.79,560.12,559.33,559.33,5066.0,559.79,560.12,559.33,559.33,5066.0
2023-09-06 11:55:00,559.49,560.0,558.99,559.58,7175.0,559.49,560.0,558.99,559.58,7175.0
2023-09-06 12:00:00,559.4,560.08,559.4,560.07,4734.0,559.4,560.08,559.4,560.07,4734.0
2023-09-06 12:05:00,559.96,560.37,558.83,558.83,6874.0,559.96,560.37,558.83,558.83,6874.0
2023-09-06 12:10:00,558.96,559.85,558.79,559.73,7529.0,558.96,559.85,558.79,559.73,7529.0
2023-09-06 12:15:00,559.74,559.91,558.9,558.9,3500.0,559.74,559.91,558.9,558.9,3500.0
2023-09-06 12:20:00,558.93,558.93,558.15,558.51,4696.0,558.93,558.93,558.15,558.51,4696.0
2023-09-06 12:25:00,558.44,558.6,557.2,557.24,5831.0,558.44,558.6,557.2,557.24,5831.0
2023-09-06 12:30:00,557.19,557.75,556.46,557.7,21277.0,557.19,557.75,556.46,557.7,21277.0
2023-09-06 12:35:00,557.48,557.78,556.97,557.23,5420.0,557.48,557.78,556.97,557.23,5420.0
2023-09-06 12:40:00,557.2,557.22,556.24,556.94,10238.0,557.2,557.22,556.24,556.94,10238.0
2023-09-06 12:45:00,556.95,557.89,556.95,557.61,12378.0,556.95,557.89,556.95,557.61,12378.0
2023-09-06 12:50:00,557.61,557.9,557.43,557.45,5060.0,557.61,557.9,557.43,557.45,5060.0
2023-09-06 12:55:00,557.48,558.37,557.48,558.36,11580.0,557.48,558.37,557.48,558.36,11580.0
2023-09-06 13:00:00,558.13,558.38,557.37,557.95,7655.0,558.13,558.38,557.37,557.95,7655.0
2023-09-06 13:05:00,558.19,559.8,558.05,559.69,14391.0,558.19,559.8,558.05,559.69,14391.0
2023-09-06 13:10:00,559.77,560.73,559.67,560.13,16303.0,559.77,560.73,559.67,560.13,16303.0
2023-09-06 13:15:00,560.19,560.67,559.69,559.86,7658.0,560.19,560.67,559.69,559.86,7658.0
2023-09-06 13:20:00,560.02,560.12,559.35,559.36,8085.0,560.02,560.12,559.35,559.36,8085.0
2023-09-06 13:25:00,559.36,560.02,559.17,559.55,9612.0,559.36,560.02,559.17,559.55,9612.0
2023-09-06 13:30:00,559.51,560.15,559.51,560.02,3263.0,559.51,560.15,559.51,560.02,3263.0
2023-09-06 13:35:00,560.17,560.6,559.92,560.6,3289.0,560.17,560.6,559.92,560.6,3289.0
2023-09-06 13:40:00,560.52,560.55,559.79,560.29,6249.0,560.52,560.55,559.79,560.29,6249.0
2023-09-06 13:45:00,560.16,560.71,559.83,560.63,5944.0,560.16,560.71,559.83,560.63,5944.0
2023-09-06 13:50:00,560.7,560.76,559.74,559.87,4741.0,560.7,560.76,559.74,559.87,4741.0
2023-09-06 13:55:00,559.94,560.53,559.76,559.97,5374.0,559.94,560.53,559.76,559.97,5374.0
2023-09-06 14:00:00,559.9,560.35,559.68,559.74,8140.0,559.9,560.35,559.68,559.74,8140.0
2023-09-06 14:05:00,559.95,561.22,559.95,561.01,7153.0,559.95,561.22,559.95,561.01,7153.0
2023-09-06 14:10:00,560.95,561.13,560.28,560.86,6341.0,560.95,561.13,560.28,560.86,6341.0
2023-09-06 14:15:00,560.8,560.91,560.36,560.57,9553.0,560.8,560.91,560.36,560.57,9553.0
2023-09-06 14:20:00,560.59,561.08,560.51,560.67,4772.0,560.59,561.08,560.51,560.67,4772.0
2023-09-06 14:25:00,560.61,561.65,560.61,561.25,4594.0,560.61,561.65,560.61,561.25,4594.0
2023-09-06 14:30:00,561.24,561.75,561.18,561.36,8296.0,561.24,561.75,561.18,561.36,8296.0
2023-09-06 14:35:00,561.29,561.6,561.11,561.39,8417.0,561.29,561.6,561.11,561.39,8417.0
2023-09-06 14:40:00,561.51,561.94,561.31,561.76,11309.0,561.51,561.94,561.31,561.76,11309.0
2023-09-06 14:45:00,561.9,561.96,561.67,561.85,6828.0,561.9,561.96,561.67,561.85,6828.0
2023-09-06 14:50:00,561.99,562.1,561.71,561.85,6149.0,561.99,562.1,561.71,561.85,6149.0
2023-09-06 14:55:00,561.84,561.85,561.08,561.6,7637.0,561.84,561.85,561.08,561.6,7637.0
2023-09-06 15:00:00,561.6,561.7,560.72,560.72,8319.0,561.6,561.7,560.72,560.72,8319.0
2023-09-06 15:05:00,560.4,560.83,560.4,560.42,6549.0,560.4,560.83,560.4,560.42,6549.0
2023-09-06 15:10:00,560.51,561.15,560.41,561.14,10418.0,560.51,561.15,560.41,561.14,10418.0
2023-09-06 15:15:00,561.34,561.44,560.88,561.07,11063.0,561.34,561.44,560.88,561.07,11063.0
2023-09-06 15:20:00,561.21,561.32,560.91,560.95,6165.0,561.21,561.32,560.91,560.95,6165.0
2023-09-06 15:25:00,560.89,561.01,559.16,559.63,11500.0,560.89,561.01,559.16,559.63,11500.0
2023-09-06 15:30:00,559.7,560.7,559.69,560.31,12106.0,559.7,560.7,559.69,560.31,12106.0
2023-09-06 15:35:00,560.33,560.94,560.32,560.73,8902.0,560.33,560.94,560.32,560.73,8902.0
2023-09-06 15:40:00,560.62,561.04,560.5,560.5,13659.0,560.62,561.04,560.5,560.5,13659.0
2023-09-06 15:45:00,560.57,560.76,560.11,560.31,13007.0,560.57,560.76,560.11,560.31,13007.0
2023-09-06 15:50:00,560.45,561.12,560.0,560.78,23749.0,560.45,561.12,560.0,560.78,23749.0
2023-09-06 15:55:00,560.61,562.47,560.41,562.01,60702.0,560.61,562.47,560.41,562.01,60702.0
2023-09-07 09:30:00,555.02,558.3,551.07,557.77,115937.0,555.02,558.3,551.07,557.77,115937.0
2023-09-07 09:35:00,557.77,557.94,554.55,555.84,14792.0,557.77,557.94,554.55,555.84,14792.0
2023-09-07 09:40:00,556.07,558.8,555.73,557.68,13928.0,556.07,558.8,555.73,557.68,13928.0
2023-09-07 09:45:00,557.73,558.08,556.67,557.37,35317.0,557.73,558.08,556.67,557.37,35317.0
2023-09-07 09:50:00,557.21,557.86,553.9,554.02,9502.0,557.21,557.86,553.9,554.02,9502.0
2023-09-07 09:55:00,553.95,556.95,553.65,556.49,22927.0,553.95,556.95,553.65,556.49,22927.0
2023-09-07 10:00:00,556.46,556.93,554.98,555.02,7662.0,556.46,556.93,554.98,555.02,7662.0
2023-09-07 10:05:00,554.92,556.6,554.92,556.2,8008.0,554.92,556.6,554.92,556.2,8008.0
2023-09-07 10:10:00,555.87,557.36,555.87,556.61,17025.0,555.87,557.36,555.87,556.61,17025.0
2023-09-07 10:15:00,556.61,557.08,556.13,557.0,3647.0,556.61,557.08,556.13,557.0,3647.0
2023-09-07 10:20:00,556.92,558.83,556.89,558.49,10691.0,556.92,558.83,556.89,558.49,10691.0
2023-09-07 10:25:00,558.65,558.85,557.31,557.36,9753.0,558.65,558.85,557.31,557.36,9753.0
2023-09-07 10:30:00,557.17,558.08,556.66,557.87,9125.0,557.17,558.08,556.66,557.87,9125.0
2023-09-07 10:35:00,557.93,559.97,557.93,559.19,17141.0,557.93,559.97,557.93,559.19,17141.0
2023-09-07 10:40:00,559.63,560.77,559.29,560.3,13055.0,559.63,560.77,559.29,560.3,13055.0
2023-09-07 10:45:00,560.31,561.0,560.21,560.88,24413.0,560.31,561.0,560.21,560.88,24413.0
2023-09-07 10:50:00,560.27,560.71,559.09,559.38,10646.0,560.27,560.71,559.09,559.38,10646.0
2023-09-07 10:55:00,559.73,559.73,558.36,558.36,13277.0,559.73,559.73,558.36,558.36,13277.0
2023-09-07 11:00:00,558.84,560.99,558.52,560.99,20108.0,558.84,560.99,558.52,560.99,20108.0
2023-09-07 11:05:00,561.22,561.83,559.72,560.09,8955.0,561.22,561.83,559.72,560.09,8955.0
2023-09-07 11:10:00,560.02,561.26,559.89,560.0,13507.0,560.02,561.26,559.89,560.0,13507.0
2023-09-07 11:15:00,560.18,561.61,560.06,561.1,7545.0,560.18,561.61,560.06,561.1,7545.0
2023-09-07 11:20:00,560.71,560.71,558.99,559.0,12647.0,560.71,560.71,558.99,559.0,12647.0
2023-09-07 11:25:00,558.8,559.12,558.03,558.41,2827.0,558.8,559.12,558.03,558.41,2827.0
2023-09-07 11:30:00,558.81,560.12,558.4,560.12,3283.0,558.81,560.12,558.4,560.12,3283.0
2023-09-07 11:35:00,559.93,560.08,559.25,559.34,4030.0,559.93,560.08,559.25,559.34,4030.0
2023-09-07 11:40:00,559.1,559.25,558.1,558.57,7836.0,559.1,559.25,558.1,558.57,7836.0
2023-09-07 11:45:00,558.95,559.27,558.33,558.5,2222.0,558.95,559.27,558.33,558.5,2222.0
2023-09-07 11:50:00,558.63,559.32,558.42,559.01,7159.0,558.63,559.32,558.42,559.01,7159.0
2023-09-07 11:55:00,558.77,559.56,558.77,559.55,3079.0,558.77,559.56,558.77,559.55,3079.0
2023-09-07 12:00:00,559.09,559.83,558.88,559.45,4315.0,559.09,559.83,558.88,559.45,4315.0
2023-09-07 12:05:00,559.45,559.9,559.06,559.84,16252.0,559.45,559.9,559.06,559.84,16252.0
2023-09-07 12:10:00,559.46,560.17,559.42,560.08,6999.0,559.46,560.17,559.42,560.08,6999.0
2023-09-07 12:15:00,560.05,560.19,559.72,559.72,3523.0,560.05,560.19,559.72,559.72,3523.0
2023-09-07 12:20:00,559.8,559.82,558.79,559.5,4614.0,559.8,559.82,558.79,559.5,4614.0
2023-09-07 12:25:00,559.95,560.49,559.86,559.89,6269.0,559.95,560.49,559.86,559.89,6269.0
2023-09-07 12:30:00,559.97,560.5,559.7,560.3,8394.0,559.97,560.5,559.7,560.3,8394.0
2023-09-07 12:35:00,560.22,560.56,559.89,560.36,3253.0,560.22,560.56,559.89,560.36,3253.0
2023-09-07 12:40:00,560.45,560.83,560.17,560.5,8066.0,560.45,560.83,560.17,560.5,8066.0
2023-09-07 12:45:00,560.36,560.9,559.59,559.84,8355.0,560.36,560.9,559.59,559.84,8355.0
2023-09-07 12:50:00,559.69,559.99,559.33,559.73,2331.0,559.69,559.99,559.33,559.73,2331.0
2023-09-07 12:55:00,559.87,559.88,559.1,559.17,2026.0,559.87,559.88,559.1,559.17,2026.0
2023-09-07 13:00:00,559.4,560.2,559.18,560.11,2300.0,559.4,560.2,559.18,560.11,2300.0
2023-09-07 13:05:00,560.01,560.01,559.07,559.47,4242.0,560.01,560.01,559.07,559.47,4242.0
2023-09-07 13:10:00,560.04,560.04,559.37,559.73,1534.0,560.04,560.04,559.37,559.73,1534.0
2023-09-07 13:15:00,559.45,560.9,559.44,560.77,3029.0,559.45,560.9,559.44,560.77,3029.0
2023-09-07 13:20:00,560.72,561.61,560.56,560.84,7263.0,560.72,561.61,560.56,560.84,7263.0
2023-09-07 13:25:00,560.88,561.1,560.72,560.9,8126.0,560.88,561.1,560.72,560.9,8126.0
2023-09-07 13:30:00,561.09,561.38,560.39,560.39,6072.0,561.09,561.38,560.39,560.39,6072.0
2023-09-07 13:35:00,560.33,560.77,560.32,560.56,14555.0,560.33,560.77,560.32,560.56,14555.0
2023-09-07 13:40:00,560.48,561.13,560.42,560.78,22228.0,560.48,561.13,560.42,560.78,22228.0
2023-09-07 13:45:00,560.92,561.0,559.94,559.95,9070.0,560.92,561.0,559.94,559.95,9070.0
2023-09-07 13:50:00,560.0,560.96,559.87,560.93,2780.0,560.0,560.96,559.87,560.93,2780.0
2023-09-07 13:55:00,561.17,561.17,560.51,560.51,4721.0,561.17,561.17,560.51,560.51,4721.0
2023-09-07 14:00:00,560.8,561.11,560.61,560.87,7576.0,560.8,561.11,560.61,560.87,7576.0
2023-09-07 14:05:00,561.04,561.21,560.49,561.05,7071.0,561.04,561.21,560.49,561.05,7071.0
2023-09-07 14:10:00,561.07,561.07,560.27,560.34,5813.0,561.07,561.07,560.27,560.34,5813.0
2023-09-07 14:15:00,560.37,560.52,559.4,559.64,5111.0,560.37,560.52,559.4,559.64,5111.0
2023-09-07 14:20:00,559.66,560.06,559.43,560.06,5737.0,559.66,560.06,559.43,560.06,5737.0
2023-09-07 14:25:00,560.0,560.24,559.54,559.54,5832.0,560.0,560.24,559.54,559.54,5832.0
2023-09-07 14:30:00,559.44,559.76,559.26,559.51,4460.0,559.44,559.76,559.26,559.51,4460.0
2023-09-07 14:35:00,559.44,559.76,559.1,559.24,5037.0,559.44,559.76,559.1,559.24,5037.0
2023-09-07 14:40:00,559.19,559.58,559.1,559.3,2400.0,559.19,559.58,559.1,559.3,2400.0
2023-09-07 14:45:00,559.38,559.9,559.25,559.81,4027.0,559.38,559.9,559.25,559.81,4027.0
2023-09-07 14:50:00,559.89,560.38,559.82,560.38,6501.0,559.89,560.38,559.82,560.38,6501.0
2023-09-07 14:55:00,560.29,560.91,560.29,560.65,3280.0,560.29,560.91,560.29,560.65,3280.0
2023-09-07 15:00:00,560.71,561.2,560.41,560.57,4425.0,560.71,561.2,560.41,560.57,4425.0
2023-09-07 15:05:00,560.76,560.87,559.05,559.06,10267.0,560.76,560.87,559.05,559.06,10267.0
2023-09-07 15:10:00,559.29,560.11,559.16,559.97,5098.0,559.29,560.11,559.16,559.97,5098.0
2023-09-07 15:15:00,560.0,560.35,559.85,560.12,5514.0,560.0,560.35,559.85,560.12,5514.0
2023-09-07 15:20:00,560.06,560.3,559.75,559.76,5554.0,560.06,560.3,559.75,559.76,5554.0
2023-09-07 15:25:00,559.81,559.98,559.42,559.74,8172.0,559.81,559.98,559.42,559.74,8172.0
2023-09-07 15:30:00,559.64,560.11,559.54,559.68,10610.0,559.64,560.11,559.54,559.68,10610.0
2023-09-07 15:35:00,559.72,559.91,559.29,559.66,14194.0,559.72,559.91,559.29,559.66,14194.0
2023-09-07 15:40:00,559.74,560.32,559.61,560.27,11140.0,559.74,560.32,559.61,560.27,11140.0
2023-09-07 15:45:00,560.26,560.85,559.68,560.56,19633.0,560.26,560.85,559.68,560.56,19633.0
2023-09-07 15:50:00,560.63,561.36,559.44,559.88,40727.0,560.63,561.36,559.44,559.88,40727.0
2023-09-07 15:55:00,559.7,561.43,559.06,560.53,130687.0,559.7,561.43,559.06,560.53,130687.0
2023-09-08 09:30:00,569.01,570.05,565.66,568.9,136199.0,569.01,570.05,565.66,568.9,136199.0
2023-09-08 09:35:00,569.24,570.24,566.16,568.11,50709.0,569.24,570.24,566.16,568.11,50709.0
2023-09-08 09:40:00,568.04,568.13,565.56,565.8,33867.0,568.04,568.13,565.56,565.8,33867.0
2023-09-08 09:45:00,565.63,567.25,565.1,566.68,23842.0,565.63,567.25,565.1,566.68,23842.0
2023-09-08 09:50:00,566.78,566.96,565.46,565.87,17060.0,566.78,566.96,565.46,565.87,17060.0
2023-09-08 09:55:00,565.92,565.93,563.5,563.56,26811.0,565.92,565.93,563.5,563.56,26811.0
2023-09-08 10:00:00,563.83,564.58,563.43,564.51,22959.0,563.83,564.58,563.43,564.51,22959.0
2023-09-08 10:05:00,564.58,564.77,563.08,563.3,19965.0,564.58,564.77,563.08,563.3,19965.0
2023-09-08 10:10:00,563.23,565.16,563.23,564.54,31572.0,563.23,565.16,563.23,564.54,31572.0
2023-09-08 10:15:00,564.98,565.0,563.99,564.83,18821.0,564.98,565.0,563.99,564.83,18821.0
2023-09-08 10:20:00,564.63,565.12,564.14,564.55,20005.0,564.63,565.12,564.14,564.55,20005.0
2023-09-08 10:25:00,564.38,564.57,563.58,564.23,15395.0,564.38,564.57,563.58,564.23,15395.0
2023-09-08 10:30:00,564.3,565.1,562.71,563.82,15530.0,564.3,565.1,562.71,563.82,15530.0
2023-09-08 10:35:00,564.0,564.7,563.87,564.01,9004.0,564.0,564.7,563.87,564.01,9004.0
2023-09-08 10:40:00,563.94,564.09,562.81,563.68,4901.0,563.94,564.09,562.81,563.68,4901.0
2023-09-08 10:45:00,563.61,563.92,563.0,563.92,6425.0,563.61,563.92,563.0,563.92,6425.0
2023-09-08 10:50:00,563.95,564.13,561.33,561.33,32129.0,563.95,564.13,561.33,561.33,32129.0
2023-09-08 10:55:00,561.52,562.52,561.29,561.46,17910.0,561.52,562.52,561.29,561.46,17910.0
2023-09-08 11:00:00,561.42,563.08,560.78,562.39,25753.0,561.42,563.08,560.78,562.39,25753.0
2023-09-08 11:05:00,562.67,562.79,562.06,562.07,8999.0,562.67,562.79,562.06,562.07,8999.0
2023-09-08 11:10:00,561.82,562.98,561.63,562.82,4790.0,561.82,562.98,561.63,562.82,4790.0
2023-09-08 11:15:00,562.8,563.19,562.49,563.0,6326.0,562.8,563.19,562.49,563.0,6326.0
2023-09-08 11:20:00,562.79,562.9,562.48,562.75,3342.0,562.79,562.9,562.48,562.75,3342.0
2023-09-08 11:25:00,562.9,563.55,562.88,563.08,13139.0,562.9,563.55,562.88,563.08,13139.0
2023-09-08 11:30:00,563.15,564.11,562.89,563.82,17718.0,563.15,564.11,562.89,563.82,17718.0
2023-09-08 11:35:00,563.7,563.7,562.99,563.12,6590.0,563.7,563.7,562.99,563.12,6590.0
2023-09-08 11:40:00,562.78,562.94,562.31,562.42,12013.0,562.78,562.94,562.31,562.42,12013.0
2023-09-08 11:45:00,562.13,562.27,561.9,562.08,10547.0,562.13,562.27,561.9,562.08,10547.0
2023-09-08 11:50:00,562.09,562.89,562.09,562.87,5640.0,562.09,562.89,562.09,562.87,5640.0
2023-09-08 11:55:00,562.68,562.68,561.5,561.63,6753.0,562.68,562.68,561.5,561.63,6753.0
2023-09-08 12:00:00,561.49,561.49,560.93,561.16,11519.0,561.49,561.49,560.93,561.16,11519.0
2023-09-08 12:05:00,561.08,561.42,560.77,560.98,5302.0,561.08,561.42,560.77,560.98,5302.0
2023-09-08 12:10:00,560.99,561.25,560.7,561.16,5294.0,560.99,561.25,560.7,561.16,5294.0
2023-09-08 12:15:00,561.33,562.3,561.25,562.29,5290.0,561.33,562.3,561.25,562.29,5290.0
2023-09-08 12:20:00,562.08,562.16,561.69,561.77,4472.0,562.08,562.16,561.69,561.77,4472.0
2023-09-08 12:25:00,561.6,561.6,560.77,560.77,5669.0,561.6,561.6,560.77,560.77,5669.0
2023-09-08 12:30:00,560.83,561.16,560.21,560.75,7908.0,560.83,561.16,560.21,560.75,7908.0
2023-09-08 12:35:00,560.75,561.76,560.75,561.76,12281.0,560.75,561.76,560.75,561.76,12281.0
2023-09-08 12:40:00,561.86,562.4,561.8,561.99,6563.0,561.86,562.4,561.8,561.99,6563.0
2023-09-08 12:45:00,562.05,562.1,560.91,561.04,4663.0,562.05,562.1,560.91,561.04,4663.0
2023-09-08 12:50:00,560.98,561.12,560.22,561.12,15980.0,560.98,561.12,560.22,561.12,15980.0
2023-09-08 12:55:00,561.22,561.83,561.18,561.7,5091.0,561.22,561.83,561.18,561.7,5091.0
2023-09-08 13:00:00,561.75,561.75,560.77,560.93,4988.0,561.75,561.75,560.77,560.93,4988.0
2023-09-08 13:05:00,560.78,561.31,560.73,561.0,5192.0,560.78,561.31,560.73,561.0,5192.0
2023-09-08 13:10:00,561.12,561.12,560.58,561.08,5304.0,561.12,561.12,560.58,561.08,5304.0
2023-09-08 13:15:00,560.98,561.65,560.87,561.6,5300.0,560.98,561.65,560.87,561.6,5300.0
2023-09-08 13:20:00,561.63,562.02,561.37,561.37,3616.0,561.63,562.02,561.37,561.37,3616.0
2023-09-08 13:25:00,561.35,561.35,560.88,560.95,3509.0,561.35,561.35,560.88,560.95,3509.0
2023-09-08 13:30:00,561.03,561.71,561.03,561.49,6118.0,561.03,561.71,561.03,561.49,6118.0
2023-09-08 13:35:00,561.14,561.39,560.92,561.14,4492.0,561.14,561.39,560.92,561.14,4492.0
2023-09-08 13:40:00,561.11,561.71,560.91,561.5,7390.0,561.11,561.71,560.91,561.5,7390.0
2023-09-08 13:45:00,561.35,561.52,561.3,561.4,2921.0,561.35,561.52,561.3,561.4,2921.0
2023-09-08 13:50:00,561.47,561.47,561.01,561.14,5539.0,561.47,561.47,561.01,561.14,5539.0
2023-09-08 13:55:00,561.17,561.65,561.16,561.49,6493.0,561.17,561.65,561.16,561.49,6493.0
2023-09-08 14:00:00,561.51,562.16,561.36,562.16,13811.0,561.51,562.16,561.36,562.16,13811.0
2023-09-08 14:05:00,562.17,562.81,562.12,562.79,24705.0,562.17,562.81,562.12,562.79,24705.0
2023-09-08 14:10:00,562.6,562.6,560.84,560.98,10061.0,562.6,562.6,560.84,560.98,10061.0
2023-09-08 14:15:00,560.68,561.16,560.58,561.16,4662.0,560.68,561.16,560.58,561.16,4662.0
2023-09-08 14:20:00,561.11,561.34,560.69,560.88,12168.0,561.11,561.34,560.69,560.88,12168.0
2023-09-08 14:25:00,560.81,560.83,560.35,560.6,8895.0,560.81,560.83,560.35,560.6,8895.0
2023-09-08 14:30:00,560.8,560.82,560.21,560.33,5720.0,560.8,560.82,560.21,560.33,5720.0
2023-09-08 14:35:00,560.42,561.0,559.8,559.97,16355.0,560.42,561.0,559.8,559.97,16355.0
2023-09-08 14:40:00,559.77,560.83,559.77,560.62,7378.0,559.77,560.83,559.77,560.62,7378.0
2023-09-08 14:45:00,560.69,560.9,560.38,560.44,7057.0,560.69,560.9,560.38,560.44,7057.0
2023-09-08 14:50:00,560.48,560.68,559.97,559.97,5026.0,560.48,560.68,559.97,559.97,5026.0
2023-09-08 14:55:00,560.3,560.3,559.01,559.01,9017.0,560.3,560.3,559.01,559.01,9017.0
2023-09-08 15:00:00,558.91,559.33,558.75,559.19,21243.0,558.91,559.33,558.75,559.19,21243.0
2023-09-08 15:05:00,559.12,559.35,558.82,559.15,12071.0,559.12,559.35,558.82,559.15,12071.0
2023-09-08 15:10:00,559.15,559.26,558.45,559.25,8268.0,559.15,559.26,558.45,559.25,8268.0
2023-09-08 15:15:00,559.3,559.3,558.46,558.46,6012.0,559.3,559.3,558.46,558.46,6012.0
2023-09-08 15:20:00,558.6,559.1,558.42,559.01,8335.0,558.6,559.1,558.42,559.01,8335.0
2023-09-08 15:25:00,559.06,559.24,558.66,558.83,7382.0,559.06,559.24,558.66,558.83,7382.0
2023-09-08 15:30:00,558.67,559.42,558.63,558.91,13918.0,558.67,559.42,558.63,558.91,13918.0
2023-09-08 15:35:00,559.11,559.12,558.03,558.09,14382.0,559.11,559.12,558.03,558.09,14382.0
2023-09-08 15:40:00,558.19,559.11,558.07,558.75,14343.0,558.19,559.11,558.07,558.75,14343.0
2023-09-08 15:45:00,558.8,559.28,558.72,558.87,24459.0,558.8,559.28,558.72,558.87,24459.0
2023-09-08 15:50:00,558.88,560.09,558.65,559.82,29401.0,558.88,560.09,558.65,559.82,29401.0
2023-09-08 15:55:00,559.9,560.65,559.88,560.23,96965.0,559.9,560.65,559.88,560.23,96965.0
2023-09-11 09:30:00,562.34,563.95,559.14,562.37,105396.0,562.34,563.95,559.14,562.37,105396.0
2023-09-11 09:35:00,562.41,564.3,562.11,562.7,33404.0,562.41,564.3,562.11,562.7,33404.0
2023-09-11 09:40:00,562.7,564.18,561.14,561.25,27516.0,562.7,564.18,561.14,561.25,27516.0
2023-09-11 09:45:00,561.15,561.3,559.04,560.47,50834.0,561.15,561.3,559.04,560.47,50834.0
2023-09-11 09:50:00,560.61,562.94,560.33,562.48,16537.0,560.61,562.94,560.33,562.48,16537.0
2023-09-11 09:55:00,562.34,563.26,560.98,561.01,16764.0,562.34,563.26,560.98,561.01,16764.0
2023-09-11 10:00:00,560.79,562.93,560.77,562.15,17822.0,560.79,562.93,560.77,562.15,17822.0
2023-09-11 10:05:00,562.17,562.3,560.55,560.8,13071.0,562.17,562.3,560.55,560.8,13071.0
2023-09-11 10:10:00,561.51,561.79,558.45,558.45,18142.0,561.51,561.79,558.45,558.45,18142.0
2023-09-11 10:15:00,558.22,558.74,557.65,557.87,14477.0,558.22,558.74,557.65,557.87,14477.0
2023-09-11 10:20:00,557.55,558.89,557.33,557.81,17346.0,557.55,558.89,557.33,557.81,17346.0
2023-09-11 10:25:00,558.03,559.49,557.9,558.99,22359.0,558.03,559.49,557.9,558.99,22359.0
2023-09-11 10:30:00,558.7,558.79,557.57,558.33,13900.0,558.7,558.79,557.57,558.33,13900.0
2023-09-11 10:35:00,558.32,558.5,557.26,557.5,8764.0,558.32,558.5,557.26,557.5,8764.0
2023-09-11 10:40:00,557.42,558.21,557.33,558.0,10319.0,557.42,558.21,557.33,558.0,10319.0
2023-09-11 10:45:00,557.98,559.08,557.85,558.88,9370.0,557.98,559.08,557.85,558.88,9370.0
2023-09-11 10:50:00,558.89,559.09,558.01,558.01,17999.0,558.89,559.09,558.01,558.01,17999.0
2023-09-11 10:55:00,558.38,558.69,557.66,558.2,10168.0,558.38,558.69,557.66,558.2,10168.0
2023-09-11 11:00:00,558.09,558.31,557.33,558.3,17546.0,558.09,558.31,557.33,558.3,17546.0
2023-09-11 11:05:00,558.3,558.5,557.61,557.97,9642.0,558.3,558.5,557.61,557.97,9642.0
2023-09-11 11:10:00,557.68,557.84,556.8,557.48,13624.0,557.68,557.84,556.8,557.48,13624.0
2023-09-11 11:15:00,557.55,558.63,557.13,557.97,8678.0,557.55,558.63,557.13,557.97,8678.0
2023-09-11 11:20:00,558.03,558.53,557.71,558.53,9104.0,558.03,558.53,557.71,558.53,9104.0
2023-09-11 11:25:00,558.47,558.92,558.34,558.64,5484.0,558.47,558.92,558.34,558.64,5484.0
2023-09-11 11:30:00,558.44,559.02,558.21,558.47,7999.0,558.44,559.02,558.21,558.47,7999.0
2023-09-11 11:35:00,558.44,558.58,558.04,558.44,4921.0,558.44,558.58,558.04,558.44,4921.0
2023-09-11 11:40:00,558.22,558.22,557.06,557.48,5617.0,558.22,558.22,557.06,557.48,5617.0
2023-09-11 11:45:00,557.49,557.68,556.76,557.0,6167.0,557.49,557.68,556.76,557.0,6167.0
2023-09-11 11:50:00,556.88,557.27,556.7,556.7,3803.0,556.88,557.27,556.7,556.7,3803.0
2023-09-11 11:55:00,556.96,557.56,556.84,557.17,7884.0,556.96,557.56,556.84,557.17,7884.0
2023-09-11 12:00:00,557.17,557.45,556.97,557.43,4653.0,557.17,557.45,556.97,557.43,4653.0
2023-09-11 12:05:00,557.15,558.18,556.86,558.08,6532.0,557.15,558.18,556.86,558.08,6532.0
2023-09-11 12:10:00,558.11,558.53,557.76,557.89,7889.0,558.11,558.53,557.76,557.89,7889.0
2023-09-11 12:15:00,557.99,558.45,557.88,558.19,5791.0,557.99,558.45,557.88,558.19,5791.0
2023-09-11 12:20:00,558.36,558.52,557.93,558.31,7422.0,558.36,558.52,557.93,558.31,7422.0
2023-09-11 12:25:00,558.37,559.83,558.21,559.83,6612.0,558.37,559.83,558.21,559.83,6612.0
2023-09-11 12:30:00,559.99,560.0,559.23,559.3,8206.0,559.99,560.0,559.23,559.3,8206.0
2023-09-11 12:35:00,559.3,559.3,558.58,558.83,2927.0,559.3,559.3,558.58,558.83,2927.0
2023-09-11 12:40:00,558.63,559.05,558.63,559.05,3227.0,558.63,559.05,558.63,559.05,3227.0
2023-09-11 12:45:00,558.72,558.99,558.46,558.99,2704.0,558.72,558.99,558.46,558.99,2704.0
2023-09-11 12:50:00,558.9,559.2,558.56,558.97,3300.0,558.9,559.2,558.56,558.97,3300.0
2023-09-11 12:55:00,558.88,559.82,558.87,559.48,7398.0,558.88,559.82,558.87,559.48,7398.0
2023-09-11 13:00:00,559.64,559.9,559.43,559.69,3158.0,559.64,559.9,559.43,559.69,3158.0
2023-09-11 13:05:00,560.0,560.6,560.0,560.49,2821.0,560.0,560.6,560.0,560.49,2821.0
2023-09-11 13:10:00,560.62,560.81,560.37,560.38,5219.0,560.62,560.81,560.37,560.38,5219.0
2023-09-11 13:15:00,560.47,561.0,560.43,560.65,8406.0,560.47,561.0,560.43,560.65,8406.0
2023-09-11 13:20:00,560.82,561.1,560.66,561.0,4725.0,560.82,561.1,560.66,561.0,4725.0
2023-09-11 13:25:00,561.0,562.26,560.81,562.11,4665.0,561.0,562.26,560.81,562.11,4665.0
2023-09-11 13:30:00,562.54,562.71,562.12,562.27,5376.0,562.54,562.71,562.12,562.27,5376.0
2023-09-11 13:35:00,562.27,562.5,562.01,562.34,10906.0,562.27,562.5,562.01,562.34,10906.0
2023-09-11 13:40:00,562.18,562.86,562.18,562.63,3920.0,562.18,562.86,562.18,562.63,3920.0
2023-09-11 13:45:00,562.26,563.49,562.26,563.18,18291.0,562.26,563.49,562.26,563.18,18291.0
2023-09-11 13:50:00,563.23,563.85,563.23,563.76,2826.0,563.23,563.85,563.23,563.76,2826.0
2023-09-11 13:55:00,563.99,563.99,563.42,563.5,2267.0,563.99,563.99,563.42,563.5,2267.0
2023-09-11 14:00:00,563.57,563.81,563.11,563.29,4189.0,563.57,563.81,563.11,563.29,4189.0
2023-09-11 14:05:00,563.14,563.85,563.14,563.72,8344.0,563.14,563.85,563.14,563.72,8344.0
2023-09-11 14:10:00,563.57,564.04,563.52,563.97,14267.0,563.57,564.04,563.52,563.97,14267.0
2023-09-11 14:15:00,563.96,564.06,563.3,563.98,8154.0,563.96,564.06,563.3,563.98,8154.0
2023-09-11 14:20:00,563.78,563.98,563.5,563.7,5726.0,563.78,563.98,563.5,563.7,5726.0
2023-09-11 14:25:00,563.78,564.37,563.7,564.24,4367.0,563.78,564.37,563.7,564.24,4367.0
2023-09-11 14:30:00,564.35,564.48,564.0,564.22,4634.0,564.35,564.48,564.0,564.22,4634.0
2023-09-11 14:35:00,564.01,564.18,563.62,564.0,3268.0,564.01,564.18,563.62,564.0,3268.0
2023-09-11 14:40:00,564.0,564.46,563.84,564.46,6314.0,564.0,564.46,563.84,564.46,6314.0
2023-09-11 14:45:00,564.28,564.69,564.18,564.47,6406.0,564.28,564.69,564.18,564.47,6406.0
2023-09-11 14:50:00,564.6,564.67,563.94,564.02,4728.0,564.6,564.67,563.94,564.02,4728.0
2023-09-11 14:55:00,564.02,564.02,563.81,563.86,2225.0,564.02,564.02,563.81,563.86,2225.0
2023-09-11 15:00:00,563.88,564.25,563.57,564.14,4345.0,563.88,564.25,563.57,564.14,4345.0
2023-09-11 15:05:00,564.16,564.16,563.62,563.66,2776.0,564.16,564.16,563.62,563.66,2776.0
2023-09-11 15:10:00,563.49,563.56,562.78,563.09,6012.0,563.49,563.56,562.78,563.09,6012.0
2023-09-11 15:15:00,563.24,563.7,563.14,563.52,5311.0,563.24,563.7,563.14,563.52,5311.0
2023-09-11 15:20:00,563.59,564.74,563.55,564.74,4854.0,563.59,564.74,563.55,564.74,4854.0
2023-09-11 15:25:00,564.63,565.01,564.27,564.85,8215.0,564.63,565.01,564.27,564.85,8215.0
2023-09-11 15:30:00,564.85,565.15,564.51,565.05,8893.0,564.85,565.15,564.51,565.05,8893.0
2023-09-11 15:35:00,565.29,565.43,565.06,565.3,15250.0,565.29,565.43,565.06,565.3,15250.0
2023-09-11 15:40:00,565.25,565.44,564.65,564.93,13647.0,565.25,565.44,564.65,564.93,13647.0
2023-09-11 15:45:00,564.93,564.93,564.23,564.36,9006.0,564.93,564.93,564.23,564.36,9006.0
2023-09-11 15:50:00,564.48,564.73,564.07,564.52,18427.0,564.48,564.73,564.07,564.52,18427.0
2023-09-11 15:55:00,564.62,564.73,564.15,564.34,68363.0,564.62,564.73,564.15,564.34,68363.0
2023-09-12 09:30:00,555.77,557.54,547.79,554.37,154021.0,555.77,557.54,547.79,554.37,154021.0
2023-09-12 09:35:00,554.73,554.97,550.0,554.4,45129.0,554.73,554.97,550.0,554.4,45129.0
2023-09-12 09:40:00,554.6,557.96,554.31,557.01,61472.0,554.6,557.96,554.31,557.01,61472.0
2023-09-12 09:45:00,557.07,557.24,555.0,556.22,11124.0,557.07,557.24,555.0,556.22,11124.0
2023-09-12 09:50:00,556.77,557.55,555.44,557.49,23983.0,556.77,557.55,555.44,557.49,23983.0
2023-09-12 09:55:00,557.63,559.1,557.5,558.32,23707.0,557.63,559.1,557.5,558.32,23707.0
2023-09-12 10:00:00,558.29,558.5,557.03,557.71,27108.0,558.29,558.5,557.03,557.71,27108.0
2023-09-12 10:05:00,557.7,557.7,554.63,555.12,23494.0,557.7,557.7,554.63,555.12,23494.0
2023-09-12 10:10:00,554.77,555.27,553.56,553.76,30754.0,554.77,555.27,553.56,553.76,30754.0
2023-09-12 10:15:00,553.75,556.0,553.1,556.0,40090.0,553.75,556.0,553.1,556.0,40090.0
2023-09-12 10:20:00,555.92,555.94,553.94,554.18,14479.0,555.92,555.94,553.94,554.18,14479.0
2023-09-12 10:25:00,554.16,554.16,552.86,553.46,17117.0,554.16,554.16,552.86,553.46,17117.0
2023-09-12 10:30:00,553.19,553.53,552.25,552.97,16663.0,553.19,553.53,552.25,552.97,16663.0
2023-09-12 10:35:00,553.14,553.87,552.57,553.05,8441.0,553.14,553.87,552.57,553.05,8441.0
2023-09-12 10:40:00,553.0,553.1,551.32,552.51,9257.0,553.0,553.1,551.32,552.51,9257.0
2023-09-12 10:45:00,552.5,552.91,552.06,552.39,12239.0,552.5,552.91,552.06,552.39,12239.0
2023-09-12 10:50:00,552.32,552.32,550.95,551.6,18269.0,552.32,552.32,550.95,551.6,18269.0
2023-09-12 10:55:00,551.49,552.16,551.05,551.61,15465.0,551.49,552.16,551.05,551.61,15465.0
2023-09-12 11:00:00,551.74,553.04,551.5,552.86,13610.0,551.74,553.04,551.5,552.86,13610.0
2023-09-12 11:05:00,553.07,553.07,550.67,550.83,8358.0,553.07,553.07,550.67,550.83,8358.0
2023-09-12 11:10:00,550.67,551.36,550.29,550.95,15482.0,550.67,551.36,550.29,550.95,15482.0
2023-09-12 11:15:00,551.09,551.25,550.39,550.39,11958.0,551.09,551.25,550.39,550.39,11958.0
2023-09-12 11:20:00,550.51,550.7,549.5,549.59,10526.0,550.51,550.7,549.5,549.59,10526.0
2023-09-12 11:25:00,549.94,550.88,549.57,550.84,15234.0,549.94,550.88,549.57,550.84,15234.0
2023-09-12 11:30:00,550.68,551.64,550.49,550.72,11874.0,550.68,551.64,550.49,550.72,11874.0
2023-09-12 11:35:00,550.84,551.19,550.16,550.16,20946.0,550.84,551.19,550.16,550.16,20946.0
2023-09-12 11:40:00,550.19,550.35,547.8,548.0,43550.0,550.19,550.35,547.8,548.0,43550.0
2023-09-12 11:45:00,547.96,550.39,547.68,549.76,28201.0,547.96,550.39,547.68,549.76,28201.0
2023-09-12 11:50:00,549.86,550.53,549.4,550.17,9109.0,549.86,550.53,549.4,550.17,9109.0
2023-09-12 11:55:00,549.98,550.37,548.77,549.23,16633.0,549.98,550.37,548.77,549.23,16633.0
2023-09-12 12:00:00,549.61,550.22,548.91,550.06,9798.0,549.61,550.22,548.91,550.06,9798.0
2023-09-12 12:05:00,550.18,550.39,548.96,548.96,12378.0,550.18,550.39,548.96,548.96,12378.0
2023-09-12 12:10:00,549.11,549.88,549.03,549.3,5422.0,549.11,549.88,549.03,549.3,5422.0
2023-09-12 12:15:00,549.17,549.36,548.69,548.97,9707.0,549.17,549.36,548.69,548.97,9707.0
2023-09-12 12:20:00,548.82,549.04,548.6,548.97,7457.0,548.82,549.04,548.6,548.97,7457.0
2023-09-12 12:25:00,548.88,548.88,547.58,547.75,26871.0,548.88,548.88,547.58,547.75,26871.0
2023-09-12 12:30:00,547.78,548.02,547.07,547.27,23603.0,547.78,548.02,547.07,547.27,23603.0
2023-09-12 12:35:00,547.27,548.18,547.17,547.6,19636.0,547.27,548.18,547.17,547.6,19636.0
2023-09-12 12:40:00,547.5,548.65,547.48,548.39,27995.0,547.5,548.65,547.48,548.39,27995.0
2023-09-12 12:45:00,548.39,548.72,547.92,548.71,19015.0,548.39,548.72,547.92,548.71,19015.0
2023-09-12 12:50:00,548.69,548.74,547.44,547.45,7831.0,548.69,548.74,547.44,547.45,7831.0
2023-09-12 12:55:00,547.5,548.04,547.5,547.96,11146.0,547.5,548.04,547.5,547.96,11146.0
2023-09-12 13:00:00,548.0,548.0,546.2,546.2,25783.0,548.0,548.0,546.2,546.2,25783.0
2023-09-12 13:05:00,546.34,547.7,546.26,546.75,13078.0,546.34,547.7,546.26,546.75,13078.0
2023-09-12 13:10:00,546.82,547.38,546.63,546.88,10414.0,546.82,547.38,546.63,546.88,10414.0
2023-09-12 13:15:00,547.01,547.55,546.69,546.71,7913.0,547.01,547.55,546.69,546.71,7913.0
2023-09-12 13:20:00,546.72,548.18,546.71,547.96,31139.0,546.72,548.18,546.71,547.96,31139.0
2023-09-12 13:25:00,547.81,548.15,547.3,547.89,8257.0,547.81,548.15,547.3,547.89,8257.0
2023-09-12 13:30:00,548.0,548.13,547.53,548.0,8425.0,548.0,548.13,547.53,548.0,8425.0
2023-09-12 13:35:00,547.94,548.04,547.55,547.58,8121.0,547.94,548.04,547.55,547.58,8121.0
2023-09-12 13:40:00,547.55,547.81,545.57,545.58,13594.0,547.55,547.81,545.57,545.58,13594.0
2023-09-12 13:45:00,545.59,546.1,545.12,545.27,13093.0,545.59,546.1,545.12,545.27,13093.0
2023-09-12 13:50:00,545.44,546.0,544.68,544.91,18969.0,545.44,546.0,544.68,544.91,18969.0
2023-09-12 13:55:00,544.98,545.06,543.78,544.02,24516.0,544.98,545.06,543.78,544.02,24516.0
2023-09-12 14:00:00,544.26,544.34,543.49,544.0,13846.0,544.26,544.34,543.49,544.0,13846.0
2023-09-12 14:05:00,543.82,544.65,543.82,543.89,12113.0,543.82,544.65,543.82,543.89,12113.0
2023-09-12 14:10:00,543.95,544.53,543.7,543.7,10187.0,543.95,544.53,543.7,543.7,10187.0
2023-09-12 14:15:00,543.64,544.11,543.4,543.72,10656.0,543.64,544.11,543.4,543.72,10656.0
2023-09-12 14:20:00,543.76,544.33,543.52,544.08,13664.0,543.76,544.33,543.52,544.08,13664.0
2023-09-12 14:25:00,543.94,544.14,543.72,543.83,14298.0,543.94,544.14,543.72,543.83,14298.0
2023-09-12 14:30:00,543.62,543.67,543.09,543.19,12563.0,543.62,543.67,543.09,543.19,12563.0
2023-09-12 14:35:00,543.22,543.28,541.58,542.33,35484.0,543.22,543.28,541.58,542.33,35484.0
2023-09-12 14:40:00,542.2,542.52,541.59,542.44,24266.0,542.2,542.52,541.59,542.44,24266.0
2023-09-12 14:45:00,542.19,543.37,542.19,542.7,21680.0,542.19,543.37,542.19,542.7,21680.0
2023-09-12 14:50:00,542.5,542.5,541.52,541.79,17089.0,542.5,542.5,541.52,541.79,17089.0
2023-09-12 14:55:00,541.73,541.82,540.89,541.26,17746.0,541.73,541.82,540.89,541.26,17746.0
2023-09-12 15:00:00,541.2,541.32,540.77,540.97,18023.0,541.2,541.32,540.77,540.97,18023.0
2023-09-12 15:05:00,540.95,541.58,540.37,541.58,25814.0,540.95,541.58,540.37,541.58,25814.0
2023-09-12 15:10:00,541.59,541.81,540.88,540.95,18572.0,541.59,541.81,540.88,540.95,18572.0
2023-09-12 15:15:00,540.92,541.53,540.49,541.24,15255.0,540.92,541.53,540.49,541.24,15255.0
2023-09-12 15:20:00,541.45,541.74,540.53,540.98,24998.0,541.45,541.74,540.53,540.98,24998.0
2023-09-12 15:25:00,541.04,541.31,540.66,541.1,11838.0,541.04,541.31,540.66,541.1,11838.0
2023-09-12 15:30:00,541.25,542.11,541.24,541.84,19514.0,541.25,542.11,541.24,541.84,19514.0
2023-09-12 15:35:00,541.9,542.27,541.16,541.27,23337.0,541.9,542.27,541.16,541.27,23337.0
2023-09-12 15:40:00,541.24,541.74,541.14,541.45,20216.0,541.24,541.74,541.14,541.45,20216.0
2023-09-12 15:45:00,541.43,541.51,540.82,540.98,34795.0,541.43,541.51,540.82,540.98,34795.0
2023-09-12 15:50:00,541.0,541.44,540.66,541.16,83280.0,541.0,541.44,540.66,541.16,83280.0
2023-09-12 15:55:00,540.93,543.13,540.47,542.22,147910.0,540.93,543.13,540.47,542.22,147910.0
2023-09-13 09:30:00,557.02,559.85,548.37,550.48,261726.0,557.02,559.85,548.37,550.48,261726.0
2023-09-13 09:35:00,550.49,554.3,550.48,552.57,63239.0,550.49,554.3,550.48,552.57,63239.0
2023-09-13 09:40:00,552.56,555.48,552.55,554.68,54478.0,552.56,555.48,552.55,554.68,54478.0
2023-09-13 09:45:00,554.73,555.05,548.01,548.79,65871.0,554.73,555.05,548.01,548.79,65871.0
2023-09-13 09:50:00,548.94,551.55,548.32,549.17,136970.0,548.94,551.55,548.32,549.17,136970.0
2023-09-13 09:55:00,549.07,549.85,547.97,548.85,21215.0,549.07,549.85,547.97,548.85,21215.0
2023-09-13 10:00:00,548.53,549.28,547.4,547.95,75785.0,548.53,549.28,547.4,547.95,75785.0
2023-09-13 10:05:00,547.56,548.56,546.43,546.8,31270.0,547.56,548.56,546.43,546.8,31270.0
2023-09-13 10:10:00,546.88,552.62,546.74,548.22,31062.0,546.88,552.62,546.74,548.22,31062.0
2023-09-13 10:15:00,548.45,548.77,546.74,547.64,31065.0,548.45,548.77,546.74,547.64,31065.0
2023-09-13 10:20:00,547.64,549.47,547.64,549.31,40461.0,547.64,549.47,547.64,549.31,40461.0
2023-09-13 10:25:00,549.31,552.0,549.31,551.67,25205.0,549.31,552.0,549.31,551.67,25205.0
2023-09-13 10:30:00,551.87,553.54,551.87,553.07,26219.0,551.87,553.54,551.87,553.07,26219.0
2023-09-13 10:35:00,553.05,554.54,552.13,554.06,26100.0,553.05,554.54,552.13,554.06,26100.0
2023-09-13 10:40:00,554.2,555.26,554.06,554.76,34837.0,554.2,555.26,554.06,554.76,34837.0
2023-09-13 10:45:00,554.6,555.51,553.96,554.21,30599.0,554.6,555.51,553.96,554.21,30599.0
2023-09-13 10:50:00,554.22,554.46,553.15,553.38,22829.0,554.22,554.46,553.15,553.38,22829.0
2023-09-13 10:55:00,553.18,554.73,553.18,554.03,18533.0,553.18,554.73,553.18,554.03,18533.0
2023-09-13 11:00:00,554.16,554.8,553.2,554.22,8794.0,554.16,554.8,553.2,554.22,8794.0
2023-09-13 11:05:00,554.51,555.27,553.65,554.1,14513.0,554.51,555.27,553.65,554.1,14513.0
2023-09-13 11:10:00,553.84,553.84,551.81,552.02,13987.0,553.84,553.84,551.81,552.02,13987.0
2023-09-13 11:15:00,551.85,552.1,550.59,551.67,20843.0,551.85,552.1,550.59,551.67,20843.0
2023-09-13 11:20:00,551.63,553.51,551.44,552.79,24883.0,551.63,553.51,551.44,552.79,24883.0
2023-09-13 11:25:00,553.02,553.36,552.44,552.82,17895.0,553.02,553.36,552.44,552.82,17895.0
2023-09-13 11:30:00,552.82,552.98,551.7,552.24,9276.0,552.82,552.98,551.7,552.24,9276.0
2023-09-13 11:35:00,552.02,552.72,551.85,552.72,13615.0,552.02,552.72,551.85,552.72,13615.0
2023-09-13 11:40:00,552.55,553.0,551.78,552.76,7945.0,552.55,553.0,551.78,552.76,7945.0
2023-09-13 11:45:00,552.53,553.37,552.37,552.79,8324.0,552.53,553.37,552.37,552.79,8324.0
2023-09-13 11:50:00,553.02,553.02,550.8,551.57,10538.0,553.02,553.02,550.8,551.57,10538.0
2023-09-13 11:55:00,551.69,552.34,550.57,552.34,14353.0,551.69,552.34,550.57,552.34,14353.0
2023-09-13 12:00:00,552.34,552.44,551.62,552.28,7730.0,552.34,552.44,551.62,552.28,7730.0
2023-09-13 12:05:00,552.28,552.73,551.44,551.58,11505.0,552.28,552.73,551.44,551.58,11505.0
2023-09-13 12:10:00,551.77,551.78,550.54,550.65,7855.0,551.77,551.78,550.54,550.65,7855.0
2023-09-13 12:15:00,550.54,551.15,550.0,550.22,31523.0,550.54,551.15,550.0,550.22,31523.0
2023-09-13 12:20:00,550.34,551.04,550.3,550.58,7543.0,550.34,551.04,550.3,550.58,7543.0
2023-09-13 12:25:00,550.47,550.9,550.18,550.65,10690.0,550.47,550.9,550.18,550.65,10690.0
2023-09-13 12:30:00,550.73,551.74,550.73,551.68,19464.0,550.73,551.74,550.73,551.68,19464.0
2023-09-13 12:35:00,551.7,552.17,551.05,551.22,9646.0,551.7,552.17,551.05,551.22,9646.0
2023-09-13 12:40:00,551.08,551.62,550.9,551.45,8129.0,551.08,551.62,550.9,551.45,8129.0
2023-09-13 12:45:00,551.46,552.28,550.85,551.97,7036.0,551.46,552.28,550.85,551.97,7036.0
2023-09-13 12:50:00,552.1,552.98,551.78,552.41,8225.0,552.1,552.98,551.78,552.41,8225.0
2023-09-13 12:55:00,552.46,553.49,552.46,553.36,16946.0,552.46,553.49,552.46,553.36,16946.0
2023-09-13 13:00:00,553.58,553.61,552.81,553.06,14943.0,553.58,553.61,552.81,553.06,14943.0
2023-09-13 13:05:00,553.09,553.43,552.81,552.85,12909.0,553.09,553.43,552.81,552.85,12909.0
2023-09-13 13:10:00,553.04,553.29,552.76,553.29,7595.0,553.04,553.29,552.76,553.29,7595.0
2023-09-13 13:15:00,553.15,554.69,553.15,553.79,10586.0,553.15,554.69,553.15,553.79,10586.0
2023-09-13 13:20:00,553.97,554.54,553.84,554.54,15913.0,553.97,554.54,553.84,554.54,15913.0
2023-09-13 13:25:00,554.67,554.7,554.0,554.62,10400.0,554.67,554.7,554.0,554.62,10400.0
2023-09-13 13:30:00,554.7,554.74,553.97,554.47,19659.0,554.7,554.74,553.97,554.47,19659.0
2023-09-13 13:35:00,554.34,554.67,553.73,554.28,9610.0,554.34,554.67,553.73,554.28,9610.0
2023-09-13 13:40:00,553.81,554.32,553.73,554.05,7797.0,553.81,554.32,553.73,554.05,7797.0
2023-09-13 13:45:00,554.13,554.48,553.05,553.05,14707.0,554.13,554.48,553.05,553.05,14707.0
2023-09-13 13:50:00,553.23,553.48,552.9,553.18,11559.0,553.23,553.48,552.9,553.18,11559.0
2023-09-13 13:55:00,553.1,553.75,553.08,553.5,6759.0,553.1,553.75,553.08,553.5,6759.0
2023-09-13 14:00:00,553.62,554.74,553.62,554.01,8408.0,553.62,554.74,553.62,554.01,8408.0
2023-09-13 14:05:00,553.58,553.76,553.26,553.53,8047.0,553.58,553.76,553.26,553.53,8047.0
2023-09-13 14:10:00,553.57,554.0,553.3,553.39,5876.0,553.57,554.0,553.3,553.39,5876.0
2023-09-13 14:15:00,553.38,553.73,553.0,553.31,5874.0,553.38,553.73,553.0,553.31,5874.0
2023-09-13 14:20:00,553.31,553.34,552.91,553.11,14947.0,553.31,553.34,552.91,553.11,14947.0
2023-09-13 14:25:00,553.11,553.94,552.86,553.64,12076.0,553.11,553.94,552.86,553.64,12076.0
2023-09-13 14:30:00,553.41,553.56,552.8,552.97,9948.0,553.41,553.56,552.8,552.97,9948.0
2023-09-13 14:35:00,552.96,553.21,552.68,552.85,12369.0,552.96,553.21,552.68,552.85,12369.0
2023-09-13 14:40:00,552.8,553.22,552.53,552.82,8602.0,552.8,553.22,552.53,552.82,8602.0
2023-09-13 14:45:00,552.63,553.16,552.44,552.77,13147.0,552.63,553.16,552.44,552.77,13147.0
2023-09-13 14:50:00,552.7,552.98,551.86,552.13,23117.0,552.7,552.98,551.86,552.13,23117.0
2023-09-13 14:55:00,551.85,553.03,551.54,552.79,24848.0,551.85,553.03,551.54,552.79,24848.0
2023-09-13 15:00:00,552.67,553.01,551.95,551.95,11552.0,552.67,553.01,551.95,551.95,11552.0
2023-09-13 15:05:00,551.93,552.12,551.13,551.51,14770.0,551.93,552.12,551.13,551.51,14770.0
2023-09-13 15:10:00,551.28,551.56,550.82,550.83,8926.0,551.28,551.56,550.82,550.83,8926.0
2023-09-13 15:15:00,551.0,552.38,550.98,552.04,7175.0,551.0,552.38,550.98,552.04,7175.0
2023-09-13 15:20:00,552.06,552.46,551.68,552.46,6594.0,552.06,552.46,551.68,552.46,6594.0
2023-09-13 15:25:00,552.75,553.14,552.31,553.06,11139.0,552.75,553.14,552.31,553.06,11139.0
2023-09-13 15:30:00,553.2,553.95,553.1,553.44,9365.0,553.2,553.95,553.1,553.44,9365.0
2023-09-13 15:35:00,553.56,553.56,553.04,553.36,12432.0,553.56,553.56,553.04,553.36,12432.0
2023-09-13 15:40:00,553.37,553.6,552.92,553.16,12695.0,553.37,553.6,552.92,553.16,12695.0
2023-09-13 15:45:00,552.94,553.43,552.64,553.22,19963.0,552.94,553.43,552.64,553.22,19963.0
2023-09-13 15:50:00,553.17,553.86,553.01,553.75,41301.0,553.17,553.86,553.01,553.75,41301.0
2023-09-13 15:55:00,553.38,553.95,552.92,553.64,111401.0,553.38,553.95,552.92,553.64,111401.0
2023-09-14 09:30:00,551.09,555.0,547.2,548.21,120206.0,551.09,555.0,547.2,548.21,120206.0
2023-09-14 09:35:00,548.39,551.87,547.52,551.49,34776.0,548.39,551.87,547.52,551.49,34776.0
2023-09-14 09:40:00,551.15,553.0,549.38,550.5,38607.0,551.15,553.0,549.38,550.5,38607.0
2023-09-14 09:45:00,550.5,551.38,547.1,548.58,29552.0,550.5,551.38,547.1,548.58,29552.0
2023-09-14 09:50:00,548.26,548.35,546.17,546.57,34393.0,548.26,548.35,546.17,546.57,34393.0
2023-09-14 09:55:00,546.37,547.0,544.34,546.5,58027.0,546.37,547.0,544.34,546.5,58027.0
2023-09-14 10:00:00,546.53,547.32,545.64,545.74,18958.0,546.53,547.32,545.64,545.74,18958.0
2023-09-14 10:05:00,545.6,546.34,544.81,546.34,33200.0,545.6,546.34,544.81,546.34,33200.0
2023-09-14 10:10:00,546.32,547.25,545.9,546.38,20984.0,546.32,547.25,545.9,546.38,20984.0
2023-09-14 10:15:00,546.32,547.13,545.0,545.95,20853.0,546.32,547.13,545.0,545.95,20853.0
2023-09-14 10:20:00,545.92,547.56,545.72,547.56,27930.0,545.92,547.56,545.72,547.56,27930.0
2023-09-14 10:25:00,547.58,548.44,547.39,548.24,26826.0,547.58,548.44,547.39,548.24,26826.0
2023-09-14 10:30:00,548.24,548.96,547.5,547.78,23034.0,548.24,548.96,547.5,547.78,23034.0
2023-09-14 10:35:00,547.94,549.07,547.94,548.75,23364.0,547.94,549.07,547.94,548.75,23364.0
2023-09-14 10:40:00,548.63,550.33,548.39,550.33,18096.0,548.63,550.33,548.39,550.33,18096.0
2023-09-14 10:45:00,550.4,551.34,550.33,550.7,18466.0,550.4,551.34,550.33,550.7,18466.0
2023-09-14 10:50:00,550.92,552.55,550.92,552.38,20158.0,550.92,552.55,550.92,552.38,20158.0
2023-09-14 10:55:00,552.57,553.0,552.13,552.34,19843.0,552.57,553.0,552.13,552.34,19843.0
2023-09-14 11:00:00,552.26,552.85,551.43,552.79,18289.0,552.26,552.85,551.43,552.79,18289.0
2023-09-14 11:05:00,552.95,553.65,552.6,553.65,18082.0,552.95,553.65,552.6,553.65,18082.0
2023-09-14 11:10:00,553.52,553.58,552.68,552.68,26349.0,553.52,553.58,552.68,552.68,26349.0
2023-09-14 11:15:00,552.72,552.92,551.72,552.84,26477.0,552.72,552.92,551.72,552.84,26477.0
2023-09-14 11:20:00,552.86,553.43,552.09,552.58,14620.0,552.86,553.43,552.09,552.58,14620.0
2023-09-14 11:25:00,552.37,552.55,551.6,551.6,16085.0,552.37,552.55,551.6,551.6,16085.0
2023-09-14 11:30:00,551.77,552.45,551.53,551.98,10274.0,551.77,552.45,551.53,551.98,10274.0
2023-09-14 11:35:00,551.76,552.03,550.33,550.34,19292.0,551.76,552.03,550.33,550.34,19292.0
2023-09-14 11:40:00,550.33,550.7,549.44,550.29,19394.0,550.33,550.7,549.44,550.29,19394.0
2023-09-14 11:45:00,550.18,550.76,549.77,550.39,15814.0,550.18,550.76,549.77,550.39,15814.0
2023-09-14 11:50:00,550.6,551.64,550.5,551.62,13464.0,550.6,551.64,550.5,551.62,13464.0
2023-09-14 11:55:00,551.64,551.9,551.23,551.45,20839.0,551.64,551.9,551.23,551.45,20839.0
2023-09-14 12:00:00,551.67,552.11,551.14,552.11,10589.0,551.67,552.11,551.14,552.11,10589.0
2023-09-14 12:05:00,552.21,552.63,551.45,551.45,8071.0,552.21,552.63,551.45,551.45,8071.0
2023-09-14 12:10:00,551.33,551.93,550.99,551.92,13526.0,551.33,551.93,550.99,551.92,13526.0
2023-09-14 12:15:00,551.94,552.78,551.86,552.17,20277.0,551.94,552.78,551.86,552.17,20277.0
2023-09-14 12:20:00,552.15,552.33,551.32,551.37,21463.0,552.15,552.33,551.32,551.37,21463.0
2023-09-14 12:25:00,551.42,551.85,550.98,551.68,11928.0,551.42,551.85,550.98,551.68,11928.0
2023-09-14 12:30:00,551.51,552.06,551.0,551.0,15084.0,551.51,552.06,551.0,551.0,15084.0
2023-09-14 12:35:00,551.0,551.01,550.17,550.56,12140.0,551.0,551.01,550.17,550.56,12140.0
2023-09-14 12:40:00,550.51,550.86,550.21,550.65,11140.0,550.51,550.86,550.21,550.65,11140.0
2023-09-14 12:45:00,550.67,551.25,550.47,551.24,14904.0,550.67,551.25,550.47,551.24,14904.0
2023-09-14 12:50:00,551.17,551.95,551.17,551.51,10261.0,551.17,551.95,551.17,551.51,10261.0
2023-09-14 12:55:00,551.7,552.2,551.46,551.88,6419.0,551.7,552.2,551.46,551.88,6419.0
2023-09-14 13:00:00,552.0,552.01,551.41,551.48,7622.0,552.0,552.01,551.41,551.48,7622.0
2023-09-14 13:05:00,551.65,551.65,551.01,551.16,11563.0,551.65,551.65,551.01,551.16,11563.0
2023-09-14 13:10:00,551.22,551.4,550.66,550.66,10855.0,551.22,551.4,550.66,550.66,10855.0
2023-09-14 13:15:00,550.81,551.43,550.81,551.39,8361.0,550.81,551.43,550.81,551.39,8361.0
2023-09-14 13:20:00,551.4,551.88,551.16,551.6,19528.0,551.4,551.88,551.16,551.6,19528.0
2023-09-14 13:25:00,551.85,552.26,551.53,552.13,14433.0,551.85,552.26,551.53,552.13,14433.0
2023-09-14 13:30:00,552.21,553.2,552.15,553.17,20631.0,552.21,553.2,552.15,553.17,20631.0
2023-09-14 13:35:00,553.19,553.29,552.7,553.01,13156.0,553.19,553.29,552.7,553.01,13156.0
2023-09-14 13:40:00,553.0,553.17,552.45,553.13,20149.0,553.0,553.17,552.45,553.13,20149.0
2023-09-14 13:45:00,553.14,553.19,552.31,552.45,9327.0,553.14,553.19,552.31,552.45,9327.0
2023-09-14 13:50:00,552.48,552.63,552.0,552.38,16585.0,552.48,552.63,552.0,552.38,16585.0
2023-09-14 13:55:00,552.52,552.74,552.03,552.03,21644.0,552.52,552.74,552.03,552.03,21644.0
2023-09-14 14:00:00,552.01,552.55,551.51,551.8,28840.0,552.01,552.55,551.51,551.8,28840.0
2023-09-14 14:05:00,551.74,552.57,551.74,552.23,11504.0,551.74,552.57,551.74,552.23,11504.0
2023-09-14 14:10:00,552.35,552.35,551.8,552.26,15866.0,552.35,552.35,551.8,552.26,15866.0
2023-09-14 14:15:00,552.3,552.71,552.05,552.15,11509.0,552.3,552.71,552.05,552.15,11509.0
2023-09-14 14:20:00,552.23,552.5,551.65,551.81,21293.0,552.23,552.5,551.65,551.81,21293.0
2023-09-14 14:25:00,551.99,552.0,551.26,551.38,18013.0,551.99,552.0,551.26,551.38,18013.0
2023-09-14 14:30:00,551.31,552.33,551.31,552.28,13697.0,551.31,552.33,551.31,552.28,13697.0
2023-09-14 14:35:00,552.37,552.74,552.0,552.0,15668.0,552.37,552.74,552.0,552.0,15668.0
2023-09-14 14:40:00,551.92,552.36,551.51,552.22,19239.0,551.92,552.36,551.51,552.22,19239.0
2023-09-14 14:45:00,552.32,552.5,551.9,552.37,18557.0,552.32,552.5,551.9,552.37,18557.0
2023-09-14 14:50:00,552.37,552.6,551.75,552.01,50116.0,552.37,552.6,551.75,552.01,50116.0
2023-09-14 14:55:00,552.01,552.75,551.95,552.51,32647.0,552.01,552.75,551.95,552.51,32647.0
2023-09-14 15:00:00,552.58,553.97,552.54,553.74,19291.0,552.58,553.97,552.54,553.74,19291.0
2023-09-14 15:05:00,553.82,554.5,553.7,554.36,20402.0,553.82,554.5,553.7,554.36,20402.0
2023-09-14 15:10:00,554.37,555.2,554.08,554.42,30371.0,554.37,555.2,554.08,554.42,30371.0
2023-09-14 15:15:00,554.3,554.53,554.04,554.44,16977.0,554.3,554.53,554.04,554.44,16977.0
2023-09-14 15:20:00,554.19,554.67,553.89,554.03,27601.0,554.19,554.67,553.89,554.03,27601.0
2023-09-14 15:25:00,553.99,554.33,552.5,552.5,26871.0,553.99,554.33,552.5,552.5,26871.0
2023-09-14 15:30:00,552.37,552.55,551.0,552.22,39987.0,552.37,552.55,551.0,552.22,39987.0
2023-09-14 15:35:00,551.9,552.74,551.78,552.42,34022.0,551.9,552.74,551.78,552.42,34022.0
2023-09-14 15:40:00,552.36,553.35,552.26,553.01,37037.0,552.36,553.35,552.26,553.01,37037.0
2023-09-14 15:45:00,553.1,553.56,552.9,553.56,42029.0,553.1,553.56,552.9,553.56,42029.0
2023-09-14 15:50:00,553.55,553.88,551.5,551.67,136612.0,553.55,553.88,551.5,551.67,136612.0
2023-09-14 15:55:00,551.71,553.0,551.25,552.39,149607.0,551.71,553.0,551.25,552.39,149607.0
2023-09-15 09:30:00,532.21,536.98,526.26,529.1,964544.0,532.21,536.98,526.26,529.1,964544.0
2023-09-15 09:35:00,529.09,535.95,527.49,535.24,269115.0,529.09,535.95,527.49,535.24,269115.0
2023-09-15 09:40:00,535.79,537.69,530.01,530.72,176837.0,535.79,537.69,530.01,530.72,176837.0
2023-09-15 09:45:00,530.28,532.22,528.58,531.05,112846.0,530.28,532.22,528.58,531.05,112846.0
2023-09-15 09:50:00,531.18,532.97,530.5,532.03,92106.0,531.18,532.97,530.5,532.03,92106.0
2023-09-15 09:55:00,532.8,534.0,527.89,529.38,142331.0,532.8,534.0,527.89,529.38,142331.0
2023-09-15 10:00:00,530.0,530.44,527.9,529.87,57592.0,530.0,530.44,527.9,529.87,57592.0
2023-09-15 10:05:00,530.11,531.67,529.45,530.31,75538.0,530.11,531.67,529.45,530.31,75538.0
2023-09-15 10:10:00,530.57,531.64,529.7,530.1,45964.0,530.57,531.64,529.7,530.1,45964.0
2023-09-15 10:15:00,530.0,530.98,527.98,528.56,67675.0,530.0,530.98,527.98,528.56,67675.0
2023-09-15 10:20:00,528.41,531.29,528.05,531.02,46969.0,528.41,531.29,528.05,531.02,46969.0
2023-09-15 10:25:00,531.06,531.25,528.55,530.16,43314.0,531.06,531.25,528.55,530.16,43314.0
2023-09-15 10:30:00,530.22,530.57,528.69,528.72,29632.0,530.22,530.57,528.69,528.72,29632.0
2023-09-15 10:35:00,529.01,529.09,527.62,528.18,68776.0,529.01,529.09,527.62,528.18,68776.0
2023-09-15 10:40:00,528.28,529.66,527.9,528.78,45096.0,528.28,529.66,527.9,528.78,45096.0
2023-09-15 10:45:00,528.78,529.93,528.35,528.35,39045.0,528.78,529.93,528.35,528.35,39045.0
2023-09-15 10:50:00,528.37,528.53,526.26,526.59,50041.0,528.37,528.53,526.26,526.59,50041.0
2023-09-15 10:55:00,526.5,527.78,526.25,526.26,75688.0,526.5,527.78,526.25,526.26,75688.0
2023-09-15 11:00:00,526.29,526.47,525.46,525.57,50997.0,526.29,526.47,525.46,525.57,50997.0
2023-09-15 11:05:00,525.57,526.33,525.06,525.5,51916.0,525.57,526.33,525.06,525.5,51916.0
2023-09-15 11:10:00,525.57,526.14,525.3,525.53,33794.0,525.57,526.14,525.3,525.53,33794.0
2023-09-15 11:15:00,525.5,526.48,525.3,525.47,59951.0,525.5,526.48,525.3,525.47,59951.0
2023-09-15 11:20:00,525.5,527.49,525.2,527.23,50177.0,525.5,527.49,525.2,527.23,50177.0
2023-09-15 11:25:00,527.35,528.71,527.29,528.12,37343.0,527.35,528.71,527.29,528.12,37343.0
2023-09-15 11:30:00,527.68,528.49,527.15,527.63,23734.0,527.68,528.49,527.15,527.63,23734.0
2023-09-15 11:35:00,527.88,528.09,527.42,527.98,16865.0,527.88,528.09,527.42,527.98,16865.0
2023-09-15 11:40:00,527.73,529.94,527.7,528.83,49441.0,527.73,529.94,527.7,528.83,49441.0
2023-09-15 11:45:00,528.77,529.95,528.63,529.77,64513.0,528.77,529.95,528.63,529.77,64513.0
2023-09-15 11:50:00,529.78,530.33,529.05,529.57,64586.0,529.78,530.33,529.05,529.57,64586.0
2023-09-15 11:55:00,529.58,530.26,529.06,530.22,26060.0,529.58,530.26,529.06,530.22,26060.0
2023-09-15 12:00:00,530.13,531.2,530.04,530.51,45962.0,530.13,531.2,530.04,530.51,45962.0
2023-09-15 12:05:00,530.69,530.84,529.52,529.76,17200.0,530.69,530.84,529.52,529.76,17200.0
2023-09-15 12:10:00,529.89,530.36,529.39,530.15,19624.0,529.89,530.36,529.39,530.15,19624.0
2023-09-15 12:15:00,529.94,530.17,528.78,529.04,17328.0,529.94,530.17,528.78,529.04,17328.0
2023-09-15 12:20:00,529.0,529.73,528.3,529.2,23368.0,529.0,529.73,528.3,529.2,23368.0
2023-09-15 12:25:00,529.27,531.06,529.27,530.43,30602.0,529.27,531.06,529.27,530.43,30602.0
2023-09-15 12:30:00,530.52,531.77,530.07,531.3,64494.0,530.52,531.77,530.07,531.3,64494.0
2023-09-15 12:35:00,531.5,531.56,530.91,531.27,15495.0,531.5,531.56,530.91,531.27,15495.0
2023-09-15 12:40:00,531.03,531.14,530.26,530.99,17395.0,531.03,531.14,530.26,530.99,17395.0
2023-09-15 12:45:00,530.92,532.2,530.66,531.89,35247.0,530.92,532.2,530.66,531.89,35247.0
2023-09-15 12:50:00,532.16,532.71,531.86,532.06,26405.0,532.16,532.71,531.86,532.06,26405.0
2023-09-15 12:55:00,532.0,532.11,530.39,530.58,19208.0,532.0,532.11,530.39,530.58,19208.0
2023-09-15 13:00:00,530.66,530.68,529.49,529.89,26908.0,530.66,530.68,529.49,529.89,26908.0
2023-09-15 13:05:00,529.91,530.06,528.68,528.8,46349.0,529.91,530.06,528.68,528.8,46349.0
2023-09-15 13:10:00,528.75,528.75,527.31,527.36,37535.0,528.75,528.75,527.31,527.36,37535.0
2023-09-15 13:15:00,527.55,527.61,525.68,525.82,55900.0,527.55,527.61,525.68,525.82,55900.0
2023-09-15 13:20:00,525.68,526.32,525.34,525.51,36826.0,525.68,526.32,525.34,525.51,36826.0
2023-09-15 13:25:00,525.63,526.0,525.39,525.63,18115.0,525.63,526.0,525.39,525.63,18115.0
2023-09-15 13:30:00,525.6,525.74,523.61,525.24,55769.0,525.6,525.74,523.61,525.24,55769.0
2023-09-15 13:35:00,525.29,525.54,524.77,525.46,14906.0,525.29,525.54,524.77,525.46,14906.0
2023-09-15 13:40:00,525.6,526.75,525.42,526.59,30829.0,525.6,526.75,525.42,526.59,30829.0
2023-09-15 13:45:00,526.65,526.73,525.99,526.07,15384.0,526.65,526.73,525.99,526.07,15384.0
2023-09-15 13:50:00,525.97,526.36,525.52,525.69,10519.0,525.97,526.36,525.52,525.69,10519.0
2023-09-15 13:55:00,525.68,525.79,524.42,524.91,13995.0,525.68,525.79,524.42,524.91,13995.0
2023-09-15 14:00:00,524.85,525.74,524.58,525.73,16868.0,524.85,525.74,524.58,525.73,16868.0
2023-09-15 14:05:00,525.79,526.23,525.6,525.91,22967.0,525.79,526.23,525.6,525.91,22967.0
2023-09-15 14:10:00,525.91,526.13,524.61,524.92,19727.0,525.91,526.13,524.61,524.92,19727.0
2023-09-15 14:15:00,524.89,524.96,524.14,524.35,20608.0,524.89,524.96,524.14,524.35,20608.0
2023-09-15 14:20:00,524.27,524.6,524.12,524.34,15415.0,524.27,524.6,524.12,524.34,15415.0
2023-09-15 14:25:00,524.23,525.36,524.04,525.05,22650.0,524.23,525.36,524.04,525.05,22650.0
2023-09-15 14:30:00,525.0,525.62,524.89,525.34,29621.0,525.0,525.62,524.89,525.34,29621.0
2023-09-15 14:35:00,525.34,526.17,525.24,525.71,12055.0,525.34,526.17,525.24,525.71,12055.0
2023-09-15 14:40:00,525.84,526.19,525.55,526.05,15791.0,525.84,526.19,525.55,526.05,15791.0
2023-09-15 14:45:00,525.96,526.73,525.5,525.73,16939.0,525.96,526.73,525.5,525.73,16939.0
2023-09-15 14:50:00,525.51,525.72,524.78,524.99,20094.0,525.51,525.72,524.78,524.99,20094.0
2023-09-15 14:55:00,524.99,525.49,524.77,525.36,15610.0,524.99,525.49,524.77,525.36,15610.0
2023-09-15 15:00:00,525.28,525.37,524.94,525.1,18331.0,525.28,525.37,524.94,525.1,18331.0
2023-09-15 15:05:00,525.04,525.29,524.82,525.21,41376.0,525.04,525.29,524.82,525.21,41376.0
2023-09-15 15:10:00,525.31,526.33,525.11,526.33,25261.0,525.31,526.33,525.11,526.33,25261.0
2023-09-15 15:15:00,526.17,527.34,526.0,526.33,35911.0,526.17,527.34,526.0,526.33,35911.0
2023-09-15 15:20:00,526.53,527.0,526.01,526.65,16854.0,526.53,527.0,526.01,526.65,16854.0
2023-09-15 15:25:00,526.87,528.09,526.75,527.49,37809.0,526.87,528.09,526.75,527.49,37809.0
2023-09-15 15:30:00,527.51,528.15,527.48,527.98,36907.0,527.51,528.15,527.48,527.98,36907.0
2023-09-15 15:35:00,528.0,528.02,526.67,526.94,38640.0,528.0,528.02,526.67,526.94,38640.0
2023-09-15 15:40:00,526.98,527.37,525.8,525.82,25455.0,526.98,527.37,525.8,525.82,25455.0
2023-09-15 15:45:00,525.8,526.64,525.46,525.63,50796.0,525.8,526.64,525.46,525.63,50796.0
2023-09-15 15:50:00,525.82,527.79,525.61,527.03,115426.0,525.82,527.79,525.61,527.03,115426.0
2023-09-15 15:55:00,527.35,529.6,527.35,528.85,171220.0,527.35,529.6,527.35,528.85,171220.0
2023-09-18 09:30:00,524.58,529.82,522.18,529.18,109896.0,524.58,529.82,522.18,529.18,109896.0
2023-09-18 09:35:00,529.49,531.0,528.16,529.0,48754.0,529.49,531.0,528.16,529.0,48754.0
2023-09-18 09:40:00,529.32,530.76,528.92,529.37,32040.0,529.32,530.76,528.92,529.37,32040.0
2023-09-18 09:45:00,529.16,529.49,526.63,528.69,25968.0,529.16,529.49,526.63,528.69,25968.0
2023-09-18 09:50:00,528.83,530.18,528.75,529.13,14903.0,528.83,530.18,528.75,529.13,14903.0
2023-09-18 09:55:00,529.08,529.37,527.22,527.96,14225.0,529.08,529.37,527.22,527.96,14225.0
2023-09-18 10:00:00,528.06,528.31,527.31,527.73,16177.0,528.06,528.31,527.31,527.73,16177.0
2023-09-18 10:05:00,527.49,529.0,527.01,528.99,19332.0,527.49,529.0,527.01,528.99,19332.0
2023-09-18 10:10:00,528.88,529.56,528.67,528.94,15699.0,528.88,529.56,528.67,528.94,15699.0
2023-09-18 10:15:00,528.8,530.56,528.76,529.85,11514.0,528.8,530.56,528.76,529.85,11514.0
2023-09-18 10:20:00,529.77,530.2,529.21,529.46,12857.0,529.77,530.2,529.21,529.46,12857.0
2023-09-18 10:25:00,529.49,529.7,528.16,528.78,10852.0,529.49,529.7,528.16,528.78,10852.0
2023-09-18 10:30:00,528.27,528.46,527.48,527.79,7939.0,528.27,528.46,527.48,527.79,7939.0
2023-09-18 10:35:00,527.89,528.75,526.08,526.91,13699.0,527.89,528.75,526.08,526.91,13699.0
2023-09-18 10:40:00,526.91,527.34,526.26,527.31,22713.0,526.91,527.34,526.26,527.31,22713.0
2023-09-18 10:45:00,527.2,528.3,527.01,527.43,17055.0,527.2,528.3,527.01,527.43,17055.0
2023-09-18 10:50:00,527.28,527.69,526.05,527.61,18557.0,527.28,527.69,526.05,527.61,18557.0
2023-09-18 10:55:00,527.83,529.25,527.53,528.0,16098.0,527.83,529.25,527.53,528.0,16098.0
2023-09-18 11:00:00,528.22,529.05,528.0,528.7,20918.0,528.22,529.05,528.0,528.7,20918.0
2023-09-18 11:05:00,528.71,529.7,528.48,528.55,19441.0,528.71,529.7,528.48,528.55,19441.0
2023-09-18 11:10:00,528.57,528.65,527.68,528.45,10384.0,528.57,528.65,527.68,528.45,10384.0
2023-09-18 11:15:00,528.73,529.59,528.65,529.47,7781.0,528.73,529.59,528.65,529.47,7781.0
2023-09-18 11:20:00,529.6,530.47,529.42,530.45,12598.0,529.6,530.47,529.42,530.45,12598.0
2023-09-18 11:25:00,530.43,531.44,530.1,530.72,17115.0,530.43,531.44,530.1,530.72,17115.0
2023-09-18 11:30:00,530.74,531.5,530.73,530.77,14686.0,530.74,531.5,530.73,530.77,14686.0
2023-09-18 11:35:00,530.87,531.25,530.64,530.83,12008.0,530.87,531.25,530.64,530.83,12008.0
2023-09-18 11:40:00,530.94,531.8,530.46,531.66,13919.0,530.94,531.8,530.46,531.66,13919.0
2023-09-18 11:45:00,531.64,531.86,530.74,531.25,11092.0,531.64,531.86,530.74,531.25,11092.0
2023-09-18 11:50:00,531.26,531.81,531.24,531.55,28037.0,531.26,531.81,531.24,531.55,28037.0
2023-09-18 11:55:00,531.57,532.79,531.57,532.73,19761.0,531.57,532.79,531.57,532.73,19761.0
2023-09-18 12:00:00,532.74,532.82,531.8,532.1,13521.0,532.74,532.82,531.8,532.1,13521.0
2023-09-18 12:05:00,532.12,532.23,531.71,532.06,19542.0,532.12,532.23,531.71,532.06,19542.0
2023-09-18 12:10:00,532.12,532.55,531.82,532.55,15419.0,532.12,532.55,531.82,532.55,15419.0
2023-09-18 12:15:00,532.51,533.2,532.22,533.12,9663.0,532.51,533.2,532.22,533.12,9663.0
2023-09-18 12:20:00,533.2,533.82,533.0,533.51,13548.0,533.2,533.82,533.0,533.51,13548.0
2023-09-18 12:25:00,533.5,533.75,533.24,533.26,8494.0,533.5,533.75,533.24,533.26,8494.0
2023-09-18 12:30:00,533.47,533.98,532.68,532.85,15436.0,533.47,533.98,532.68,532.85,15436.0
2023-09-18 12:35:00,532.72,532.84,532.34,532.77,9174.0,532.72,532.84,532.34,532.77,9174.0
2023-09-18 12:40:00,532.79,532.94,532.3,532.81,6130.0,532.79,532.94,532.3,532.81,6130.0
2023-09-18 12:45:00,532.83,533.37,532.56,533.37,6314.0,532.83,533.37,532.56,533.37,6314.0
2023-09-18 12:50:00,533.34,533.4,532.5,532.91,6330.0,533.34,533.4,532.5,532.91,6330.0
2023-09-18 12:55:00,532.8,533.18,532.45,532.52,5254.0,532.8,533.18,532.45,532.52,5254.0
2023-09-18 13:00:00,532.53,532.99,532.52,532.8,4037.0,532.53,532.99,532.52,532.8,4037.0
2023-09-18 13:05:00,532.77,532.87,531.61,531.89,10923.0,532.77,532.87,531.61,531.89,10923.0
2023-09-18 13:10:00,531.77,533.1,531.72,532.92,6101.0,531.77,533.1,531.72,532.92,6101.0
2023-09-18 13:15:00,532.73,532.73,531.95,532.11,5947.0,532.73,532.73,531.95,532.11,5947.0
2023-09-18 13:20:00,532.01,532.67,532.01,532.48,3626.0,532.01,532.67,532.01,532.48,3626.0
2023-09-18 13:25:00,532.53,533.04,532.52,532.63,6507.0,532.53,533.04,532.52,532.63,6507.0
2023-09-18 13:30:00,532.58,532.96,532.39,532.77,5400.0,532.58,532.96,532.39,532.77,5400.0
2023-09-18 13:35:00,532.85,532.94,532.25,532.69,3046.0,532.85,532.94,532.25,532.69,3046.0
2023-09-18 13:40:00,532.56,532.68,532.37,532.65,4285.0,532.56,532.68,532.37,532.65,4285.0
2023-09-18 13:45:00,532.67,532.78,531.69,532.07,10144.0,532.67,532.78,531.69,532.07,10144.0
2023-09-18 13:50:00,532.07,532.13,531.21,531.38,5560.0,532.07,532.13,531.21,531.38,5560.0
2023-09-18 13:55:00,531.45,532.29,531.3,532.06,7532.0,531.45,532.29,531.3,532.06,7532.0
2023-09-18 14:00:00,532.06,532.82,531.97,532.51,10102.0,532.06,532.82,531.97,532.51,10102.0
2023-09-18 14:05:00,532.5,533.05,532.02,532.86,9168.0,532.5,533.05,532.02,532.86,9168.0
2023-09-18 14:10:00,532.86,533.01,532.51,532.72,6128.0,532.86,533.01,532.51,532.72,6128.0
2023-09-18 14:15:00,532.72,532.96,532.46,532.88,7455.0,532.72,532.96,532.46,532.88,7455.0
2023-09-18 14:20:00,532.91,532.91,532.53,532.6,5723.0,532.91,532.91,532.53,532.6,5723.0
2023-09-18 14:25:00,532.59,532.79,532.35,532.4,4957.0,532.59,532.79,532.35,532.4,4957.0
2023-09-18 14:30:00,532.45,532.6,532.26,532.26,2750.0,532.45,532.6,532.26,532.26,2750.0
2023-09-18 14:35:00,532.15,532.8,532.1,532.14,5983.0,532.15,532.8,532.1,532.14,5983.0
2023-09-18 14:40:00,532.25,532.55,532.08,532.45,4777.0,532.25,532.55,532.08,532.45,4777.0
2023-09-18 14:45:00,532.39,532.58,532.1,532.51,4522.0,532.39,532.58,532.1,532.51,4522.0
2023-09-18 14:50:00,532.46,532.46,530.87,530.98,8804.0,532.46,532.46,530.87,530.98,8804.0
2023-09-18 14:55:00,531.06,531.52,530.92,531.22,6989.0,531.06,531.52,530.92,531.22,6989.0
2023-09-18 15:00:00,531.2,531.21,530.64,530.86,15159.0,531.2,531.21,530.64,530.86,15159.0
2023-09-18 15:05:00,530.8,531.31,530.57,530.97,18026.0,530.8,531.31,530.57,530.97,18026.0
2023-09-18 15:10:00,531.05,531.17,530.66,530.93,7680.0,531.05,531.17,530.66,530.93,7680.0
2023-09-18 15:15:00,531.05,531.37,531.0,531.31,10703.0,531.05,531.37,531.0,531.31,10703.0
2023-09-18 15:20:00,531.22,531.22,530.04,530.2,14923.0,531.22,531.22,530.04,530.2,14923.0
2023-09-18 15:25:00,530.25,530.77,530.21,530.57,7980.0,530.25,530.77,530.21,530.57,7980.0
2023-09-18 15:30:00,530.66,530.66,530.18,530.31,10142.0,530.66,530.66,530.18,530.31,10142.0
2023-09-18 15:35:00,530.31,530.9,530.2,530.57,9365.0,530.31,530.9,530.2,530.57,9365.0
2023-09-18 15:40:00,530.48,531.45,530.48,531.06,11689.0,530.48,531.45,530.48,531.06,11689.0
2023-09-18 15:45:00,531.11,531.46,530.96,531.35,15985.0,531.11,531.46,530.96,531.35,15985.0
2023-09-18 15:50:00,531.2,532.02,530.98,531.88,35523.0,531.2,532.02,530.98,531.88,35523.0
2023-09-18 15:55:00,532.41,532.54,532.05,532.31,83947.0,532.41,532.54,532.05,532.31,83947.0
2023-09-19 09:30:00,531.35,534.56,529.47,534.0,74620.0,531.35,534.56,529.47,534.0,74620.0
2023-09-19 09:35:00,534.0,535.53,533.57,535.2,24867.0,534.0,535.53,533.57,535.2,24867.0
2023-09-19 09:40:00,535.21,536.45,534.48,534.82,15652.0,535.21,536.45,534.48,534.82,15652.0
2023-09-19 09:45:00,535.24,536.01,534.2,534.34,16593.0,535.24,536.01,534.2,534.34,16593.0
2023-09-19 09:50:00,534.31,534.45,532.03,532.4,15155.0,534.31,534.45,532.03,532.4,15155.0
2023-09-19 09:55:00,532.33,533.74,532.33,532.76,13744.0,532.33,533.74,532.33,532.76,13744.0
2023-09-19 10:00:00,532.94,532.94,531.52,531.86,16117.0,532.94,532.94,531.52,531.86,16117.0
2023-09-19 10:05:00,531.84,532.68,531.84,532.02,9948.0,531.84,532.68,531.84,532.02,9948.0
2023-09-19 10:10:00,532.19,533.0,531.85,532.03,18763.0,532.19,533.0,531.85,532.03,18763.0
2023-09-19 10:15:00,531.91,534.25,531.91,533.98,18647.0,531.91,534.25,531.91,533.98,18647.0
2023-09-19 10:20:00,533.98,536.72,533.91,535.25,35877.0,533.98,536.72,533.91,535.25,35877.0
2023-09-19 10:25:00,535.43,536.53,534.99,535.23,21396.0,535.43,536.53,534.99,535.23,21396.0
2023-09-19 10:30:00,535.23,535.49,533.88,534.13,7848.0,535.23,535.49,533.88,534.13,7848.0
2023-09-19 10:35:00,534.04,534.4,532.74,532.75,13863.0,534.04,534.4,532.74,532.75,13863.0
2023-09-19 10:40:00,532.54,533.0,532.12,532.68,5746.0,532.54,533.0,532.12,532.68,5746.0
2023-09-19 10:45:00,532.68,533.09,532.45,532.7,9561.0,532.68,533.09,532.45,532.7,9561.0
2023-09-19 10:50:00,532.63,532.83,531.79,531.91,7408.0,532.63,532.83,531.79,531.91,7408.0
2023-09-19 10:55:00,531.98,532.83,531.94,532.82,6522.0,531.98,532.83,531.94,532.82,6522.0
2023-09-19 11:00:00,532.83,533.63,532.07,532.9,9251.0,532.83,533.63,532.07,532.9,9251.0
2023-09-19 11:05:00,532.82,532.96,532.4,532.95,7676.0,532.82,532.96,532.4,532.95,7676.0
2023-09-19 11:10:00,532.97,533.42,532.84,533.4,9035.0,532.97,533.42,532.84,533.4,9035.0
2023-09-19 11:15:00,533.46,533.56,532.64,533.43,4475.0,533.46,533.56,532.64,533.43,4475.0
2023-09-19 11:20:00,533.45,533.77,533.0,533.0,15805.0,533.45,533.77,533.0,533.0,15805.0
2023-09-19 11:25:00,533.19,534.42,533.18,534.03,8647.0,533.19,534.42,533.18,534.03,8647.0
2023-09-19 11:30:00,534.31,535.18,534.21,534.24,14024.0,534.31,535.18,534.21,534.24,14024.0
2023-09-19 11:35:00,534.61,534.61,534.02,534.2,5830.0,534.61,534.61,534.02,534.2,5830.0
2023-09-19 11:40:00,534.32,534.45,533.48,533.48,11390.0,534.32,534.45,533.48,533.48,11390.0
2023-09-19 11:45:00,533.57,533.86,532.94,533.53,14867.0,533.57,533.86,532.94,533.53,14867.0
2023-09-19 11:50:00,533.61,534.29,533.5,533.7,6347.0,533.61,534.29,533.5,533.7,6347.0
2023-09-19 11:55:00,533.63,534.57,533.62,534.43,7556.0,533.63,534.57,533.62,534.43,7556.0
2023-09-19 12:00:00,534.38,534.38,533.33,533.48,4643.0,534.38,534.38,533.33,533.48,4643.0
2023-09-19 12:05:00,533.44,533.92,533.3,533.92,8134.0,533.44,533.92,533.3,533.92,8134.0
2023-09-19 12:10:00,533.78,534.45,533.78,533.85,9577.0,533.78,534.45,533.78,533.85,9577.0
2023-09-19 12:15:00,534.01,534.63,534.0,534.5,5472.0,534.01,534.63,534.0,534.5,5472.0
2023-09-19 12:20:00,534.16,534.28,533.6,534.18,4113.0,534.16,534.28,533.6,534.18,4113.0
2023-09-19 12:25:00,534.31,534.53,533.96,533.96,4356.0,534.31,534.53,533.96,533.96,4356.0
2023-09-19 12:30:00,533.98,534.12,533.37,533.85,9814.0,533.98,534.12,533.37,533.85,9814.0
2023-09-19 12:35:00,533.78,534.0,533.21,533.59,22290.0,533.78,534.0,533.21,533.59,22290.0
2023-09-19 12:40:00,533.58,533.79,533.24,533.24,12354.0,533.58,533.79,533.24,533.24,12354.0
2023-09-19 12:45:00,533.24,533.39,532.5,532.94,14605.0,533.24,533.39,532.5,532.94,14605.0
2023-09-19 12:50:00,533.03,533.7,532.85,533.5,17178.0,533.03,533.7,532.85,533.5,17178.0
2023-09-19 12:55:00,533.6,534.63,533.59,534.34,8455.0,533.6,534.63,533.59,534.34,8455.0
2023-09-19 13:00:00,534.3,534.95,534.08,534.95,6938.0,534.3,534.95,534.08,534.95,6938.0
2023-09-19 13:05:00,534.83,535.19,534.54,535.11,8813.0,534.83,535.19,534.54,535.11,8813.0
2023-09-19 13:10:00,535.15,535.44,534.65,535.06,12220.0,535.15,535.44,534.65,535.06,12220.0
2023-09-19 13:15:00,535.04,535.37,534.88,534.88,12124.0,535.04,535.37,534.88,534.88,12124.0
2023-09-19 13:20:00,534.92,535.37,534.89,535.08,5537.0,534.92,535.37,534.89,535.08,5537.0
2023-09-19 13:25:00,535.15,535.98,535.13,535.98,13358.0,535.15,535.98,535.13,535.98,13358.0
2023-09-19 13:30:00,535.98,537.08,535.98,536.56,28699.0,535.98,537.08,535.98,536.56,28699.0
2023-09-19 13:35:00,536.25,536.78,536.17,536.78,4250.0,536.25,536.78,536.17,536.78,4250.0
2023-09-19 13:40:00,536.8,537.31,536.74,537.31,16607.0,536.8,537.31,536.74,537.31,16607.0
2023-09-19 13:45:00,537.6,539.2,537.55,538.92,18169.0,537.6,539.2,537.55,538.92,18169.0
2023-09-19 13:50:00,538.81,539.95,538.76,539.94,15063.0,538.81,539.95,538.76,539.94,15063.0
2023-09-19 13:55:00,539.94,540.1,539.55,539.65,13478.0,539.94,540.1,539.55,539.65,13478.0
2023-09-19 14:00:00,539.41,540.01,539.28,539.55,8243.0,539.41,540.01,539.28,539.55,8243.0
2023-09-19 14:05:00,539.43,540.09,539.05,540.07,16672.0,539.43,540.09,539.05,540.07,16672.0
2023-09-19 14:10:00,540.0,540.07,539.14,539.49,9390.0,540.0,540.07,539.14,539.49,9390.0
2023-09-19 14:15:00,539.46,539.48,538.67,539.41,8137.0,539.46,539.48,538.67,539.41,8137.0
2023-09-19 14:20:00,539.4,539.58,538.8,539.03,10173.0,539.4,539.58,538.8,539.03,10173.0
2023-09-19 14:25:00,539.05,539.53,538.82,539.06,7078.0,539.05,539.53,538.82,539.06,7078.0
2023-09-19 14:30:00,539.15,540.25,539.09,540.25,9522.0,539.15,540.25,539.09,540.25,9522.0
2023-09-19 14:35:00,540.4,541.34,540.32,541.29,16122.0,540.4,541.34,540.32,541.29,16122.0
2023-09-19 14:40:00,541.21,541.33,540.38,540.56,14618.0,541.21,541.33,540.38,540.56,14618.0
2023-09-19 14:45:00,540.71,540.71,539.8,539.96,15870.0,540.71,540.71,539.8,539.96,15870.0
2023-09-19 14:50:00,540.04,540.1,539.31,539.64,12232.0,540.04,540.1,539.31,539.64,12232.0
2023-09-19 14:55:00,539.67,539.8,538.67,538.89,15394.0,539.67,539.8,538.67,538.89,15394.0
2023-09-19 15:00:00,538.82,540.13,538.74,540.0,17130.0,538.82,540.13,538.74,540.0,17130.0
2023-09-19 15:05:00,539.97,540.04,539.32,539.5,14986.0,539.97,540.04,539.32,539.5,14986.0
2023-09-19 15:10:00,539.45,539.53,538.82,539.27,7519.0,539.45,539.53,538.82,539.27,7519.0
2023-09-19 15:15:00,539.28,539.69,539.06,539.54,12413.0,539.28,539.69,539.06,539.54,12413.0
2023-09-19 15:20:00,539.6,539.8,539.42,539.6,7530.0,539.6,539.8,539.42,539.6,7530.0
2023-09-19 15:25:00,539.49,540.02,539.48,539.82,6240.0,539.49,540.02,539.48,539.82,6240.0
2023-09-19 15:30:00,539.83,540.12,539.69,540.12,8320.0,539.83,540.12,539.69,540.12,8320.0
2023-09-19 15:35:00,540.12,540.88,539.88,540.36,20584.0,540.12,540.88,539.88,540.36,20584.0
2023-09-19 15:40:00,540.24,540.64,540.0,540.6,16747.0,540.24,540.64,540.0,540.6,16747.0
2023-09-19 15:45:00,540.72,541.16,540.35,540.38,25018.0,540.72,541.16,540.35,540.38,25018.0
2023-09-19 15:50:00,540.3,541.8,540.06,541.45,60910.0,540.3,541.8,540.06,541.45,60910.0
2023-09-19 15:55:00,541.61,542.4,541.42,541.69,115763.0,541.61,542.4,541.42,541.69,115763.0
2023-09-20 09:30:00,541.69,547.67,541.68,546.71,67354.0,541.69,547.67,541.68,546.71,67354.0
2023-09-20 09:35:00,547.11,547.26,544.0,545.72,34712.0,547.11,547.26,544.0,545.72,34712.0
2023-09-20 09:40:00,546.66,547.95,546.11,547.71,30062.0,546.66,547.95,546.11,547.71,30062.0
2023-09-20 09:45:00,547.5,548.48,547.16,547.16,11958.0,547.5,548.48,547.16,547.16,11958.0
2023-09-20 09:50:00,547.39,548.74,546.57,548.23,14580.0,547.39,548.74,546.57,548.23,14580.0
2023-09-20 09:55:00,548.5,548.81,547.92,548.2,16546.0,548.5,548.81,547.92,548.2,16546.0
2023-09-20 10:00:00,548.18,548.85,546.91,546.92,21021.0,548.18,548.85,546.91,546.92,21021.0
2023-09-20 10:05:00,547.08,548.5,546.64,548.5,9690.0,547.08,548.5,546.64,548.5,9690.0
2023-09-20 10:10:00,548.38,548.48,546.4,546.76,13998.0,548.38,548.48,546.4,546.76,13998.0
2023-09-20 10:15:00,546.94,547.24,546.5,546.89,15458.0,546.94,547.24,546.5,546.89,15458.0
2023-09-20 10:20:00,546.89,547.31,546.13,547.17,13181.0,546.89,547.31,546.13,547.17,13181.0
2023-09-20 10:25:00,547.44,547.6,546.99,547.41,16764.0,547.44,547.6,546.99,547.41,16764.0
2023-09-20 10:30:00,547.22,547.22,545.57,546.94,13238.0,547.22,547.22,545.57,546.94,13238.0
2023-09-20 10:35:00,546.99,547.78,546.87,546.87,16680.0,546.99,547.78,546.87,546.87,16680.0
2023-09-20 10:40:00,547.43,548.09,547.25,547.95,10524.0,547.43,548.09,547.25,547.95,10524.0
2023-09-20 10:45:00,548.17,548.55,547.54,547.54,8959.0,548.17,548.55,547.54,547.54,8959.0
2023-09-20 10:50:00,547.74,548.5,547.49,548.32,6826.0,547.74,548.5,547.49,548.32,6826.0
2023-09-20 10:55:00,548.36,548.7,547.8,547.91,10694.0,548.36,548.7,547.8,547.91,10694.0
2023-09-20 11:00:00,547.91,548.5,547.5,547.69,8984.0,547.91,548.5,547.5,547.69,8984.0
2023-09-20 11:05:00,547.49,548.4,547.48,547.5,6099.0,547.49,548.4,547.48,547.5,6099.0
2023-09-20 11:10:00,547.55,548.06,546.32,546.32,13562.0,547.55,548.06,546.32,546.32,13562.0
2023-09-20 11:15:00,546.61,547.19,546.0,546.6,9972.0,546.61,547.19,546.0,546.6,9972.0
2023-09-20 11:20:00,546.68,546.68,546.0,546.4,5932.0,546.68,546.68,546.0,546.4,5932.0
2023-09-20 11:25:00,546.08,546.96,545.99,546.71,5271.0,546.08,546.96,545.99,546.71,5271.0
2023-09-20 11:30:00,547.0,547.0,546.31,546.39,6517.0,547.0,547.0,546.31,546.39,6517.0
2023-09-20 11:35:00,546.4,546.46,545.75,545.88,9685.0,546.4,546.46,545.75,545.88,9685.0
2023-09-20 11:40:00,545.9,546.25,545.49,546.25,3855.0,545.9,546.25,545.49,546.25,3855.0
2023-09-20 11:45:00,546.23,547.0,546.22,546.56,9527.0,546.23,547.0,546.22,546.56,9527.0
2023-09-20 11:50:00,546.6,546.73,546.12,546.66,7399.0,546.6,546.73,546.12,546.66,7399.0
2023-09-20 11:55:00,546.99,547.43,546.74,547.43,5835.0,546.99,547.43,546.74,547.43,5835.0
2023-09-20 12:00:00,547.53,547.65,546.8,547.02,3935.0,547.53,547.65,546.8,547.02,3935.0
2023-09-20 12:05:00,546.8,546.82,546.28,546.66,4058.0,546.8,546.82,546.28,546.66,4058.0
2023-09-20 12:10:00,546.52,547.32,546.52,547.2,6496.0,546.52,547.32,546.52,547.2,6496.0
2023-09-20 12:15:00,547.21,547.21,546.42,546.71,2988.0,547.21,547.21,546.42,546.71,2988.0
2023-09-20 12:20:00,546.8,546.8,546.17,546.17,2415.0,546.8,546.8,546.17,546.17,2415.0
2023-09-20 12:25:00,546.32,547.0,545.99,546.75,6779.0,546.32,547.0,545.99,546.75,6779.0
2023-09-20 12:30:00,547.01,547.3,546.76,546.86,13307.0,547.01,547.3,546.76,546.86,13307.0
2023-09-20 12:35:00,546.92,547.15,546.74,546.95,6966.0,546.92,547.15,546.74,546.95,6966.0
2023-09-20 12:40:00,546.75,546.75,546.37,546.47,4169.0,546.75,546.75,546.37,546.47,4169.0
2023-09-20 12:45:00,546.47,546.82,546.09,546.11,6063.0,546.47,546.82,546.09,546.11,6063.0
2023-09-20 12:50:00,546.16,546.42,545.91,546.2,3500.0,546.16,546.42,545.91,546.2,3500.0
2023-09-20 12:55:00,546.13,546.88,546.13,546.67,8359.0,546.13,546.88,546.13,546.67,8359.0
2023-09-20 13:00:00,546.45,546.46,545.84,545.86,5759.0,546.45,546.46,545.84,545.86,5759.0
2023-09-20 13:05:00,545.79,546.16,545.62,545.91,6388.0,545.79,546.16,545.62,545.91,6388.0
2023-09-20 13:10:00,545.99,546.25,545.66,545.83,7723.0,545.99,546.25,545.66,545.83,7723.0
2023-09-20 13:15:00,545.94,546.3,545.74,545.92,5934.0,545.94,546.3,545.74,545.92,5934.0
2023-09-20 13:20:00,545.97,546.39,545.74,545.86,4222.0,545.97,546.39,545.74,545.86,4222.0
2023-09-20 13:25:00,545.9,546.07,545.16,545.56,5095.0,545.9,546.07,545.16,545.56,5095.0
2023-09-20 13:30:00,545.45,545.88,545.25,545.25,4419.0,545.45,545.88,545.25,545.25,4419.0
2023-09-20 13:35:00,545.32,545.49,544.71,544.95,11119.0,545.32,545.49,544.71,544.95,11119.0
2023-09-20 13:40:00,544.74,545.33,544.71,545.31,7071.0,544.74,545.33,544.71,545.31,7071.0
2023-09-20 13:45:00,545.26,545.43,545.18,545.18,5750.0,545.26,545.43,545.18,545.18,5750.0
2023-09-20 13:50:00,545.2,546.05,545.17,546.05,6554.0,545.2,546.05,545.17,546.05,6554.0
2023-09-20 13:55:00,546.03,546.11,545.1,545.19,6960.0,546.03,546.11,545.1,545.19,6960.0
2023-09-20 14:00:00,545.04,545.1,542.11,544.04,46708.0,545.04,545.1,542.11,544.04,46708.0
2023-09-20 14:05:00,544.01,544.81,542.66,543.67,14870.0,544.01,544.81,542.66,543.67,14870.0
2023-09-20 14:10:00,543.43,544.81,542.97,544.19,21095.0,543.43,544.81,542.97,544.19,21095.0
2023-09-20 14:15:00,544.15,545.16,543.87,544.96,13858.0,544.15,545.16,543.87,544.96,13858.0
2023-09-20 14:20:00,545.02,546.86,544.78,546.39,18759.0,545.02,546.86,544.78,546.39,18759.0
2023-09-20 14:25:00,546.31,547.03,545.55,545.77,19645.0,546.31,547.03,545.55,545.77,19645.0
2023-09-20 14:30:00,545.51,547.73,545.05,546.71,22724.0,545.51,547.73,545.05,546.71,22724.0
2023-09-20 14:35:00,546.72,547.77,546.61,546.84,16369.0,546.72,547.77,546.61,546.84,16369.0
2023-09-20 14:40:00,546.84,547.0,545.31,545.88,24805.0,546.84,547.0,545.31,545.88,24805.0
2023-09-20 14:45:00,545.86,546.45,544.72,544.9,9170.0,545.86,546.45,544.72,544.9,9170.0
2023-09-20 14:50:00,544.92,546.12,544.61,545.13,25330.0,544.92,546.12,544.61,545.13,25330.0
2023-09-20 14:55:00,545.08,546.12,543.89,543.89,14364.0,545.08,546.12,543.89,543.89,14364.0
2023-09-20 15:00:00,543.56,543.96,543.21,543.55,20507.0,543.56,543.96,543.21,543.55,20507.0
2023-09-20 15:05:00,543.79,544.34,542.63,543.2,8661.0,543.79,544.34,542.63,543.2,8661.0
2023-09-20 15:10:00,543.0,543.17,541.51,541.72,13271.0,543.0,543.17,541.51,541.72,13271.0
2023-09-20 15:15:00,541.7,542.81,540.96,540.96,29590.0,541.7,542.81,540.96,540.96,29590.0
2023-09-20 15:20:00,541.04,542.06,541.04,542.06,5114.0,541.04,542.06,541.04,542.06,5114.0
2023-09-20 15:25:00,542.12,542.54,541.29,541.78,14170.0,542.12,542.54,541.29,541.78,14170.0
2023-09-20 15:30:00,542.07,542.11,539.15,539.68,16822.0,542.07,542.11,539.15,539.68,16822.0
2023-09-20 15:35:00,539.64,539.81,538.2,538.76,15425.0,539.64,539.81,538.2,538.76,15425.0
2023-09-20 15:40:00,538.76,539.35,537.08,537.77,52523.0,538.76,539.35,537.08,537.77,52523.0
2023-09-20 15:45:00,537.81,538.56,537.16,538.27,16708.0,537.81,538.56,537.16,538.27,16708.0
2023-09-20 15:50:00,538.13,538.28,537.13,537.36,33873.0,538.13,538.28,537.13,537.36,33873.0
2023-09-20 15:55:00,537.51,537.7,535.73,535.78,130939.0,537.51,537.7,535.73,535.78,130939.0
2023-09-21 09:30:00,519.6,522.21,518.99,522.08,205624.0,519.6,522.21,518.99,522.08,205624.0
2023-09-21 09:35:00,522.39,525.94,519.48,525.32,103406.0,522.39,525.94,519.48,525.32,103406.0
2023-09-21 09:40:00,525.32,526.29,522.74,522.74,33825.0,525.32,526.29,522.74,522.74,33825.0
2023-09-21 09:45:00,522.74,523.63,521.35,521.45,26766.0,522.74,523.63,521.35,521.45,26766.0
2023-09-21 09:50:00,520.99,520.99,519.55,519.77,31110.0,520.99,520.99,519.55,519.77,31110.0
2023-09-21 09:55:00,519.64,519.82,518.99,519.16,28274.0,519.64,519.82,518.99,519.16,28274.0
2023-09-21 10:00:00,519.32,519.56,518.48,519.26,34669.0,519.32,519.56,518.48,519.26,34669.0
2023-09-21 10:05:00,519.31,521.61,518.79,521.61,35564.0,519.31,521.61,518.79,521.61,35564.0
2023-09-21 10:10:00,521.82,522.42,520.27,520.7,19987.0,521.82,522.42,520.27,520.7,19987.0
2023-09-21 10:15:00,520.66,522.49,520.57,521.87,23023.0,520.66,522.49,520.57,521.87,23023.0
2023-09-21 10:20:00,521.76,522.31,521.08,521.08,21320.0,521.76,522.31,521.08,521.08,21320.0
2023-09-21 10:25:00,521.08,521.25,519.91,520.66,21647.0,521.08,521.25,519.91,520.66,21647.0
2023-09-21 10:30:00,520.99,521.88,520.77,521.25,26776.0,520.99,521.88,520.77,521.25,26776.0
2023-09-21 10:35:00,521.27,523.23,520.29,523.23,17204.0,521.27,523.23,520.29,523.23,17204.0
2023-09-21 10:40:00,522.97,523.08,521.42,521.7,23441.0,522.97,523.08,521.42,521.7,23441.0
2023-09-21 10:45:00,521.93,521.93,520.18,520.28,23686.0,521.93,521.93,520.18,520.28,23686.0
2023-09-21 10:50:00,520.3,521.2,519.79,520.8,39924.0,520.3,521.2,519.79,520.8,39924.0
2023-09-21 10:55:00,520.92,521.54,519.3,519.89,25628.0,520.92,521.54,519.3,519.89,25628.0
2023-09-21 11:00:00,520.01,520.43,519.32,519.33,17049.0,520.01,520.43,519.32,519.33,17049.0
2023-09-21 11:05:00,519.49,520.45,519.48,520.04,10330.0,519.49,520.45,519.48,520.04,10330.0
2023-09-21 11:10:00,519.96,520.42,519.31,519.82,10856.0,519.96,520.42,519.31,519.82,10856.0
2023-09-21 11:15:00,519.84,520.0,519.08,519.89,18767.0,519.84,520.0,519.08,519.89,18767.0
2023-09-21 11:20:00,519.79,520.09,518.63,518.78,13258.0,519.79,520.09,518.63,518.78,13258.0
2023-09-21 11:25:00,518.75,519.41,518.37,518.82,12214.0,518.75,519.41,518.37,518.82,12214.0
2023-09-21 11:30:00,518.8,520.02,518.8,519.98,13658.0,518.8,520.02,518.8,519.98,13658.0
2023-09-21 11:35:00,519.92,520.12,518.96,519.18,14001.0,519.92,520.12,518.96,519.18,14001.0
2023-09-21 11:40:00,519.15,519.33,518.32,518.74,7336.0,519.15,519.33,518.32,518.74,7336.0
2023-09-21 11:45:00,518.51,519.31,518.49,518.96,6054.0,518.51,519.31,518.49,518.96,6054.0
2023-09-21 11:50:00,519.09,519.12,518.32,518.33,10965.0,519.09,519.12,518.32,518.33,10965.0
2023-09-21 11:55:00,518.39,518.86,518.29,518.68,6277.0,518.39,518.86,518.29,518.68,6277.0
2023-09-21 12:00:00,518.54,518.68,517.5,517.61,25785.0,518.54,518.68,517.5,517.61,25785.0
2023-09-21 12:05:00,517.6,517.7,516.11,516.93,12657.0,517.6,517.7,516.11,516.93,12657.0
2023-09-21 12:10:00,516.9,516.9,516.26,516.39,14574.0,516.9,516.9,516.26,516.39,14574.0
2023-09-21 12:15:00,516.4,516.9,516.05,516.7,13142.0,516.4,516.9,516.05,516.7,13142.0
2023-09-21 12:20:00,516.76,517.18,516.0,516.21,34146.0,516.76,517.18,516.0,516.21,34146.0
2023-09-21 12:25:00,516.33,516.42,515.58,515.98,28817.0,516.33,516.42,515.58,515.98,28817.0
2023-09-21 12:30:00,515.85,516.3,515.42,516.3,31831.0,515.85,516.3,515.42,516.3,31831.0
2023-09-21 12:35:00,516.12,516.5,515.23,515.41,9151.0,516.12,516.5,515.23,515.41,9151.0
2023-09-21 12:40:00,515.27,516.35,515.09,515.13,18560.0,515.27,516.35,515.09,515.13,18560.0
2023-09-21 12:45:00,515.38,516.41,515.23,516.38,10939.0,515.38,516.41,515.23,516.38,10939.0
2023-09-21 12:50:00,516.42,517.4,516.26,516.47,10548.0,516.42,517.4,516.26,516.47,10548.0
2023-09-21 12:55:00,516.49,516.51,515.8,516.14,11605.0,516.49,516.51,515.8,516.14,11605.0
2023-09-21 13:00:00,516.29,517.01,516.15,516.77,8723.0,516.29,517.01,516.15,516.77,8723.0
2023-09-21 13:05:00,516.68,517.41,516.43,516.97,11160.0,516.68,517.41,516.43,516.97,11160.0
2023-09-21 13:10:00,517.01,517.94,516.99,517.79,16565.0,517.01,517.94,516.99,517.79,16565.0
2023-09-21 13:15:00,517.59,518.3,517.57,517.8,11188.0,517.59,518.3,517.57,517.8,11188.0
2023-09-21 13:20:00,517.76,517.92,516.96,517.32,8359.0,517.76,517.92,516.96,517.32,8359.0
2023-09-21 13:25:00,517.42,518.5,517.33,518.26,9998.0,517.42,518.5,517.33,518.26,9998.0
2023-09-21 13:30:00,518.25,519.14,518.25,518.74,8740.0,518.25,519.14,518.25,518.74,8740.0
2023-09-21 13:35:00,518.7,519.47,518.68,518.9,9666.0,518.7,519.47,518.68,518.9,9666.0
2023-09-21 13:40:00,518.85,519.16,518.37,518.5,11321.0,518.85,519.16,518.37,518.5,11321.0
2023-09-21 13:45:00,518.51,519.0,518.38,518.7,6603.0,518.51,519.0,518.38,518.7,6603.0
2023-09-21 13:50:00,518.69,519.0,518.3,518.49,9079.0,518.69,519.0,518.3,518.49,9079.0
2023-09-21 13:55:00,518.44,518.55,518.12,518.23,10789.0,518.44,518.55,518.12,518.23,10789.0
2023-09-21 14:00:00,518.39,518.39,517.63,517.91,7548.0,518.39,518.39,517.63,517.91,7548.0
2023-09-21 14:05:00,517.85,518.31,517.21,517.21,7974.0,517.85,518.31,517.21,517.21,7974.0
2023-09-21 14:10:00,517.2,517.79,517.2,517.5,5926.0,517.2,517.79,517.2,517.5,5926.0
2023-09-21 14:15:00,517.34,517.62,517.22,517.37,10866.0,517.34,517.62,517.22,517.37,10866.0
2023-09-21 14:20:00,517.36,517.51,516.94,517.33,10735.0,517.36,517.51,516.94,517.33,10735.0
2023-09-21 14:25:00,517.28,517.3,516.39,516.5,8290.0,517.28,517.3,516.39,516.5,8290.0
2023-09-21 14:30:00,516.58,516.76,515.93,516.3,25792.0,516.58,516.76,515.93,516.3,25792.0
2023-09-21 14:35:00,516.29,517.27,516.29,516.86,12839.0,516.29,517.27,516.29,516.86,12839.0
2023-09-21 14:40:00,516.72,517.4,516.69,517.33,16519.0,516.72,517.4,516.69,517.33,16519.0
2023-09-21 14:45:00,517.37,517.5,516.53,516.59,17023.0,517.37,517.5,516.53,516.59,17023.0
2023-09-21 14:50:00,516.52,516.53,515.74,516.02,6440.0,516.52,516.53,515.74,516.02,6440.0
2023-09-21 14:55:00,516.07,516.32,515.56,515.62,11753.0,516.07,516.32,515.56,515.62,11753.0
2023-09-21 15:00:00,515.51,516.11,515.37,515.83,10966.0,515.51,516.11,515.37,515.83,10966.0
2023-09-21 15:05:00,515.8,515.83,515.04,515.23,14841.0,515.8,515.83,515.04,515.23,14841.0
2023-09-21 15:10:00,515.08,515.3,514.4,514.75,22493.0,515.08,515.3,514.4,514.75,22493.0
2023-09-21 15:15:00,514.78,515.43,514.78,515.3,17754.0,514.78,515.43,514.78,515.3,17754.0
2023-09-21 15:20:00,515.41,516.05,515.41,515.98,21436.0,515.41,516.05,515.41,515.98,21436.0
2023-09-21 15:25:00,516.03,516.15,514.94,515.03,23406.0,516.03,516.15,514.94,515.03,23406.0
2023-09-21 15:30:00,515.0,515.5,514.79,515.08,13296.0,515.0,515.5,514.79,515.08,13296.0
2023-09-21 15:35:00,515.23,515.73,515.07,515.16,16200.0,515.23,515.73,515.07,515.16,16200.0
2023-09-21 15:40:00,515.19,516.02,515.14,515.48,20994.0,515.19,516.02,515.14,515.48,20994.0
2023-09-21 15:45:00,515.34,515.75,514.96,515.05,28321.0,515.34,515.75,514.96,515.05,28321.0
2023-09-21 15:50:00,514.95,515.21,513.91,514.17,64158.0,514.95,515.21,513.91,514.17,64158.0
2023-09-21 15:55:00,514.05,514.17,513.4,513.74,120087.0,514.05,514.17,513.4,513.74,120087.0
2023-09-22 09:30:00,513.7,513.7,512.0,512.53,115598.0,513.7,513.7,512.0,512.53,115598.0
2023-09-22 09:35:00,512.58,513.6,508.83,510.97,50672.0,512.58,513.6,508.83,510.97,50672.0
2023-09-22 09:40:00,511.62,512.8,510.32,512.68,33950.0,511.62,512.8,510.32,512.68,33950.0
2023-09-22 09:45:00,513.05,514.66,512.83,514.21,50509.0,513.05,514.66,512.83,514.21,50509.0
2023-09-22 09:50:00,514.55,514.8,513.53,514.08,17356.0,514.55,514.8,513.53,514.08,17356.0
2023-09-22 09:55:00,514.43,515.99,514.0,515.71,16388.0,514.43,515.99,514.0,515.71,16388.0
2023-09-22 10:00:00,515.77,515.84,513.74,513.74,17050.0,515.77,515.84,513.74,513.74,17050.0
2023-09-22 10:05:00,514.1,515.67,513.99,514.61,10047.0,514.1,515.67,513.99,514.61,10047.0
2023-09-22 10:10:00,514.66,514.66,513.67,513.67,8467.0,514.66,514.66,513.67,513.67,8467.0
2023-09-22 10:15:00,513.55,514.0,512.35,513.55,16731.0,513.55,514.0,512.35,513.55,16731.0
2023-09-22 10:20:00,514.0,514.28,512.89,514.27,17745.0,514.0,514.28,512.89,514.27,17745.0
2023-09-22 10:25:00,514.12,514.43,513.48,514.12,9850.0,514.12,514.43,513.48,514.12,9850.0
2023-09-22 10:30:00,514.32,515.27,514.1,515.0,14212.0,514.32,515.27,514.1,515.0,14212.0
2023-09-22 10:35:00,515.05,515.81,514.48,515.06,33345.0,515.05,515.81,514.48,515.06,33345.0
2023-09-22 10:40:00,514.98,515.52,514.43,515.51,5008.0,514.98,515.52,514.43,515.51,5008.0
2023-09-22 10:45:00,515.74,515.79,515.12,515.42,17064.0,515.74,515.79,515.12,515.42,17064.0
2023-09-22 10:50:00,515.43,516.15,515.1,515.96,14382.0,515.43,516.15,515.1,515.96,14382.0
2023-09-22 10:55:00,516.34,518.15,516.34,517.52,18144.0,516.34,518.15,516.34,517.52,18144.0
2023-09-22 11:00:00,517.43,517.67,516.66,517.08,7214.0,517.43,517.67,516.66,517.08,7214.0
2023-09-22 11:05:00,517.05,517.93,517.0,517.23,11264.0,517.05,517.93,517.0,517.23,11264.0
2023-09-22 11:10:00,516.98,517.21,516.7,516.85,6131.0,516.98,517.21,516.7,516.85,6131.0
2023-09-22 11:15:00,516.99,517.65,516.5,516.95,22854.0,516.99,517.65,516.5,516.95,22854.0
2023-09-22 11:20:00,517.06,517.77,516.55,516.75,15587.0,517.06,517.77,516.55,516.75,15587.0
2023-09-22 11:25:00,516.82,517.31,516.54,517.31,5781.0,516.82,517.31,516.54,517.31,5781.0
2023-09-22 11:30:00,517.16,517.43,516.65,517.02,8126.0,517.16,517.43,516.65,517.02,8126.0
2023-09-22 11:35:00,516.94,517.66,516.87,517.66,5213.0,516.94,517.66,516.87,517.66,5213.0
2023-09-22 11:40:00,517.68,517.68,516.52,517.13,14870.0,517.68,517.68,516.52,517.13,14870.0
2023-09-22 11:45:00,517.05,517.25,516.55,516.68,8437.0,517.05,517.25,516.55,516.68,8437.0
2023-09-22 11:50:00,516.9,517.07,516.04,516.68,6086.0,516.9,517.07,516.04,516.68,6086.0
2023-09-22 11:55:00,516.54,516.71,515.8,515.83,5693.0,516.54,516.71,515.8,515.83,5693.0
2023-09-22 12:00:00,515.68,515.94,515.51,515.61,3600.0,515.68,515.94,515.51,515.61,3600.0
2023-09-22 12:05:00,515.69,516.25,515.01,515.87,16585.0,515.69,516.25,515.01,515.87,16585.0
2023-09-22 12:10:00,515.77,516.1,515.67,515.9,8932.0,515.77,516.1,515.67,515.9,8932.0
2023-09-22 12:15:00,515.9,516.9,515.52,516.9,9492.0,515.9,516.9,515.52,516.9,9492.0
2023-09-22 12:20:00,516.99,517.28,516.64,517.15,15323.0,516.99,517.28,516.64,517.15,15323.0
2023-09-22 12:25:00,517.25,517.49,517.0,517.2,9983.0,517.25,517.49,517.0,517.2,9983.0
2023-09-22 12:30:00,517.21,517.49,516.97,517.02,11901.0,517.21,517.49,516.97,517.02,11901.0
2023-09-22 12:35:00,516.77,516.82,516.29,516.54,9051.0,516.77,516.82,516.29,516.54,9051.0
2023-09-22 12:40:00,516.66,517.31,516.55,517.3,8549.0,516.66,517.31,516.55,517.3,8549.0
2023-09-22 12:45:00,517.31,517.45,516.65,516.87,6637.0,517.31,517.45,516.65,516.87,6637.0
2023-09-22 12:50:00,516.88,517.21,516.53,516.89,6774.0,516.88,517.21,516.53,516.89,6774.0
2023-09-22 12:55:00,516.99,517.43,516.95,517.0,3791.0,516.99,517.43,516.95,517.0,3791.0
2023-09-22 13:00:00,517.08,517.24,516.62,517.18,3666.0,517.08,517.24,516.62,517.18,3666.0
2023-09-22 13:05:00,517.18,517.46,516.98,516.98,6644.0,517.18,517.46,516.98,516.98,6644.0
2023-09-22 13:10:00,517.08,517.32,516.65,517.03,15176.0,517.08,517.32,516.65,517.03,15176.0
2023-09-22 13:15:00,517.03,517.03,516.12,516.12,10768.0,517.03,517.03,516.12,516.12,10768.0
2023-09-22 13:20:00,516.5,516.74,515.49,515.81,8379.0,516.5,516.74,515.49,515.81,8379.0
2023-09-22 13:25:00,515.77,515.77,515.0,515.43,3667.0,515.77,515.77,515.0,515.43,3667.0
2023-09-22 13:30:00,515.2,515.24,514.65,514.65,6893.0,515.2,515.24,514.65,514.65,6893.0
2023-09-22 13:35:00,515.1,515.36,514.35,514.84,7096.0,515.1,515.36,514.35,514.84,7096.0
2023-09-22 13:40:00,514.85,514.85,514.31,514.68,3248.0,514.85,514.85,514.31,514.68,3248.0
2023-09-22 13:45:00,514.47,514.67,514.0,514.37,7252.0,514.47,514.67,514.0,514.37,7252.0
2023-09-22 13:50:00,514.54,514.83,514.45,514.7,4500.0,514.54,514.83,514.45,514.7,4500.0
2023-09-22 13:55:00,514.83,515.22,514.67,514.67,4159.0,514.83,515.22,514.67,514.67,4159.0
2023-09-22 14:00:00,514.74,514.82,514.26,514.48,4430.0,514.74,514.82,514.26,514.48,4430.0
2023-09-22 14:05:00,514.46,514.62,514.02,514.02,11211.0,514.46,514.62,514.02,514.02,11211.0
2023-09-22 14:10:00,514.02,514.02,512.92,513.12,7912.0,514.02,514.02,512.92,513.12,7912.0
2023-09-22 14:15:00,513.11,513.27,511.3,512.47,31367.0,513.11,513.27,511.3,512.47,31367.0
2023-09-22 14:20:00,512.46,512.9,512.45,512.83,6798.0,512.46,512.9,512.45,512.83,6798.0
2023-09-22 14:25:00,513.08,513.48,512.16,512.41,7897.0,513.08,513.48,512.16,512.41,7897.0
2023-09-22 14:30:00,512.46,512.96,512.26,512.91,5938.0,512.46,512.96,512.26,512.91,5938.0
2023-09-22 14:35:00,513.21,513.3,512.14,512.27,7766.0,513.21,513.3,512.14,512.27,7766.0
2023-09-22 14:40:00,512.04,512.5,512.0,512.42,9235.0,512.04,512.5,512.0,512.42,9235.0
2023-09-22 14:45:00,512.16,512.81,512.0,512.81,3948.0,512.16,512.81,512.0,512.81,3948.0
2023-09-22 14:50:00,512.67,513.14,512.46,512.61,7930.0,512.67,513.14,512.46,512.61,7930.0
2023-09-22 14:55:00,512.75,513.03,512.34,512.51,4621.0,512.75,513.03,512.34,512.51,4621.0
2023-09-22 15:00:00,512.55,514.0,512.45,513.93,7417.0,512.55,514.0,512.45,513.93,7417.0
2023-09-22 15:05:00,513.71,515.81,513.71,515.81,9804.0,513.71,515.81,513.71,515.81,9804.0
2023-09-22 15:10:00,515.85,515.85,515.52,515.72,3325.0,515.85,515.85,515.52,515.72,3325.0
2023-09-22 15:15:00,515.89,516.4,515.58,516.14,7052.0,515.89,516.4,515.58,516.14,7052.0
2023-09-22 15:20:00,515.99,516.96,515.58,516.39,7814.0,515.99,516.96,515.58,516.39,7814.0
2023-09-22 15:25:00,516.35,516.48,515.83,515.83,11024.0,516.35,516.48,515.83,515.83,11024.0
2023-09-22 15:30:00,516.03,516.03,515.08,515.31,10621.0,516.03,516.03,515.08,515.31,10621.0
2023-09-22 15:35:00,514.97,515.48,514.9,515.4,8699.0,514.97,515.48,514.9,515.4,8699.0
2023-09-22 15:40:00,515.35,515.46,513.92,513.92,12263.0,515.35,515.46,513.92,513.92,12263.0
2023-09-22 15:45:00,513.92,514.26,512.77,513.39,19029.0,513.92,514.26,512.77,513.39,19029.0
2023-09-22 15:50:00,513.23,513.33,512.15,512.56,33318.0,513.23,513.33,512.15,512.56,33318.0
2023-09-22 15:55:00,512.56,513.34,512.51,512.84,82171.0,512.56,513.34,512.51,512.84,82171.0
2023-09-25 09:30:00,510.67,511.87,507.77,508.65,43588.0,510.67,511.87,507.77,508.65,43588.0
2023-09-25 09:35:00,509.63,513.06,509.42,512.91,13818.0,509.63,513.06,509.42,512.91,13818.0
2023-09-25 09:40:00,512.47,514.25,512.46,512.89,6115.0,512.47,514.25,512.46,512.89,6115.0
2023-09-25 09:45:00,513.43,514.07,512.52,513.16,8380.0,513.43,514.07,512.52,513.16,8380.0
2023-09-25 09:50:00,513.29,513.6,512.31,512.87,7495.0,513.29,513.6,512.31,512.87,7495.0
2023-09-25 09:55:00,512.54,513.69,511.34,511.91,10408.0,512.54,513.69,511.34,511.91,10408.0
2023-09-25 10:00:00,512.1,512.26,510.23,510.41,15213.0,512.1,512.26,510.23,510.41,15213.0
2023-09-25 10:05:00,510.23,510.61,509.27,509.7,21882.0,510.23,510.61,509.27,509.7,21882.0
2023-09-25 10:10:00,509.74,510.47,509.31,510.46,15226.0,509.74,510.47,509.31,510.46,15226.0
2023-09-25 10:15:00,510.23,510.7,509.41,509.48,19920.0,510.23,510.7,509.41,509.48,19920.0
2023-09-25 10:20:00,509.58,510.11,509.25,509.94,24703.0,509.58,510.11,509.25,509.94,24703.0
2023-09-25 10:25:00,509.85,509.85,508.23,508.65,12946.0,509.85,509.85,508.23,508.65,12946.0
2023-09-25 10:30:00,508.78,509.28,507.93,509.12,12602.0,508.78,509.28,507.93,509.12,12602.0
2023-09-25 10:35:00,509.25,509.28,508.15,508.89,8962.0,509.25,509.28,508.15,508.89,8962.0
2023-09-25 10:40:00,508.62,509.29,508.51,508.69,10280.0,508.62,509.29,508.51,508.69,10280.0
2023-09-25 10:45:00,508.58,509.69,508.39,509.02,16343.0,508.58,509.69,508.39,509.02,16343.0
2023-09-25 10:50:00,509.01,509.01,507.42,507.52,15322.0,509.01,509.01,507.42,507.52,15322.0
2023-09-25 10:55:00,507.52,507.97,507.22,507.49,9141.0,507.52,507.97,507.22,507.49,9141.0
2023-09-25 11:00:00,507.53,508.53,507.52,508.35,10537.0,507.53,508.53,507.52,508.35,10537.0
2023-09-25 11:05:00,508.37,509.86,508.35,509.65,9146.0,508.37,509.86,508.35,509.65,9146.0
2023-09-25 11:10:00,509.65,510.47,509.63,510.04,4250.0,509.65,510.47,509.63,510.04,4250.0
2023-09-25 11:15:00,510.14,511.58,510.12,511.21,19526.0,510.14,511.58,510.12,511.21,19526.0
2023-09-25 11:20:00,511.02,511.26,510.86,511.11,11411.0,511.02,511.26,510.86,511.11,11411.0
2023-09-25 11:25:00,511.22,511.28,510.3,510.3,14257.0,511.22,511.28,510.3,510.3,14257.0
2023-09-25 11:30:00,510.3,510.66,510.15,510.48,4488.0,510.3,510.66,510.15,510.48,4488.0
2023-09-25 11:35:00,510.5,510.64,510.18,510.18,7152.0,510.5,510.64,510.18,510.18,7152.0
2023-09-25 11:40:00,510.13,510.88,509.71,510.44,9337.0,510.13,510.88,509.71,510.44,9337.0
2023-09-25 11:45:00,510.62,510.62,509.65,509.78,16917.0,510.62,510.62,509.65,509.78,16917.0
2023-09-25 11:50:00,509.78,510.23,509.7,510.09,16290.0,509.78,510.23,509.7,510.09,16290.0
2023-09-25 11:55:00,510.06,510.06,509.31,509.51,6653.0,510.06,510.06,509.31,509.51,6653.0
2023-09-25 12:00:00,509.52,509.78,509.35,509.35,7976.0,509.52,509.78,509.35,509.35,7976.0
2023-09-25 12:05:00,509.59,510.06,509.59,510.04,4452.0,509.59,510.06,509.59,510.04,4452.0
2023-09-25 12:10:00,509.98,509.98,509.42,509.5,6053.0,509.98,509.98,509.42,509.5,6053.0
2023-09-25 12:15:00,509.76,511.2,509.76,511.15,4700.0,509.76,511.2,509.76,511.15,4700.0
2023-09-25 12:20:00,511.22,511.5,510.89,511.31,5885.0,511.22,511.5,510.89,511.31,5885.0
2023-09-25 12:25:00,511.33,511.35,510.91,510.93,3759.0,511.33,511.35,510.91,510.93,3759.0
2023-09-25 12:30:00,510.86,511.2,510.42,510.43,5744.0,510.86,511.2,510.42,510.43,5744.0
2023-09-25 12:35:00,510.29,510.53,509.97,510.0,4771.0,510.29,510.53,509.97,510.0,4771.0
2023-09-25 12:40:00,510.0,510.5,509.96,510.09,6031.0,510.0,510.5,509.96,510.09,6031.0
2023-09-25 12:45:00,509.96,510.4,509.91,510.31,4860.0,509.96,510.4,509.91,510.31,4860.0
2023-09-25 12:50:00,510.12,510.51,509.65,510.46,9879.0,510.12,510.51,509.65,510.46,9879.0
2023-09-25 12:55:00,510.41,510.49,510.12,510.39,5539.0,510.41,510.49,510.12,510.39,5539.0
2023-09-25 13:00:00,510.27,510.43,510.0,510.17,2900.0,510.27,510.43,510.0,510.17,2900.0
2023-09-25 13:05:00,510.11,511.28,510.1,511.28,3865.0,510.11,511.28,510.1,511.28,3865.0
2023-09-25 13:10:00,511.39,511.81,511.12,511.68,3812.0,511.39,511.81,511.12,511.68,3812.0
2023-09-25 13:15:00,511.68,511.68,510.93,511.1,4969.0,511.68,511.68,510.93,511.1,4969.0
2023-09-25 13:20:00,511.09,511.41,510.89,511.04,5457.0,511.09,511.41,510.89,511.04,5457.0
2023-09-25 13:25:00,510.94,511.05,510.53,510.62,5430.0,510.94,511.05,510.53,510.62,5430.0
2023-09-25 13:30:00,510.72,510.74,510.43,510.74,4481.0,510.72,510.74,510.43,510.74,4481.0
2023-09-25 13:35:00,510.75,511.34,510.74,511.26,5594.0,510.75,511.34,510.74,511.26,5594.0
2023-09-25 13:40:00,511.3,511.4,510.92,511.05,18435.0,511.3,511.4,510.92,511.05,18435.0
2023-09-25 13:45:00,511.06,511.64,510.9,511.64,16774.0,511.06,511.64,510.9,511.64,16774.0
2023-09-25 13:50:00,511.64,512.12,511.6,511.85,8532.0,511.64,512.12,511.6,511.85,8532.0
2023-09-25 13:55:00,511.85,512.11,511.81,512.0,3852.0,511.85,512.11,511.81,512.0,3852.0
2023-09-25 14:00:00,512.15,512.75,512.08,512.67,11986.0,512.15,512.75,512.08,512.67,11986.0
2023-09-25 14:05:00,512.79,512.88,512.2,512.54,9728.0,512.79,512.88,512.2,512.54,9728.0
2023-09-25 14:10:00,512.15,512.3,511.74,511.93,9985.0,512.15,512.3,511.74,511.93,9985.0
2023-09-25 14:15:00,511.81,512.24,511.57,511.92,5000.0,511.81,512.24,511.57,511.92,5000.0
2023-09-25 14:20:00,512.01,512.01,511.27,511.44,6688.0,512.01,512.01,511.27,511.44,6688.0
2023-09-25 14:25:00,511.31,511.73,511.31,511.48,3580.0,511.31,511.73,511.31,511.48,3580.0
2023-09-25 14:30:00,511.53,511.69,511.11,511.52,5357.0,511.53,511.69,511.11,511.52,5357.0
2023-09-25 14:35:00,511.52,512.38,511.45,511.72,4436.0,511.52,512.38,511.45,511.72,4436.0
2023-09-25 14:40:00,511.81,512.03,511.0,511.01,6093.0,511.81,512.03,511.0,511.01,6093.0
2023-09-25 14:45:00,510.85,511.2,510.57,510.77,6988.0,510.85,511.2,510.57,510.77,6988.0
2023-09-25 14:50:00,510.53,510.79,510.45,510.45,3637.0,510.53,510.79,510.45,510.45,3637.0
2023-09-25 14:55:00,510.5,510.61,510.1,510.25,8854.0,510.5,510.61,510.1,510.25,8854.0
2023-09-25 15:00:00,510.27,510.49,509.0,509.22,8610.0,510.27,510.49,509.0,509.22,8610.0
2023-09-25 15:05:00,509.25,509.28,508.59,508.59,6800.0,509.25,509.28,508.59,508.59,6800.0
2023-09-25 15:10:00,508.65,509.09,508.59,508.98,9415.0,508.65,509.09,508.59,508.98,9415.0
2023-09-25 15:15:00,509.0,510.49,508.99,510.45,9572.0,509.0,510.49,508.99,510.45,9572.0
2023-09-25 15:20:00,510.43,510.6,509.96,510.2,9858.0,510.43,510.6,509.96,510.2,9858.0
2023-09-25 15:25:00,510.07,510.57,509.97,510.56,9200.0,510.07,510.57,509.97,510.56,9200.0
2023-09-25 15:30:00,510.57,511.38,510.48,510.91,14808.0,510.57,511.38,510.48,510.91,14808.0
2023-09-25 15:35:00,510.91,511.57,510.75,511.57,14361.0,510.91,511.57,510.75,511.57,14361.0
2023-09-25 15:40:00,511.69,511.7,511.29,511.39,20361.0,511.69,511.7,511.29,511.39,20361.0
2023-09-25 15:45:00,511.44,511.91,511.31,511.58,17978.0,511.44,511.91,511.31,511.58,17978.0
2023-09-25 15:50:00,511.51,512.11,509.83,510.02,35733.0,511.51,512.11,509.83,510.02,35733.0
2023-09-25 15:55:00,509.93,511.97,509.55,511.97,69760.0,509.93,511.97,509.55,511.97,69760.0
2023-09-26 09:30:00,509.16,510.14,506.58,507.29,47710.0,509.16,510.14,506.58,507.29,47710.0
2023-09-26 09:35:00,507.73,509.82,506.63,508.87,29260.0,507.73,509.82,506.63,508.87,29260.0
2023-09-26 09:40:00,508.87,509.05,507.07,507.07,16165.0,508.87,509.05,507.07,507.07,16165.0
2023-09-26 09:45:00,507.31,507.83,506.15,506.52,14263.0,507.31,507.83,506.15,506.52,14263.0
2023-09-26 09:50:00,506.71,506.84,505.19,506.1,25902.0,506.71,506.84,505.19,506.1,25902.0
2023-09-26 09:55:00,506.2,506.2,504.44,504.73,25161.0,506.2,506.2,504.44,504.73,25161.0
2023-09-26 10:00:00,504.48,506.01,504.44,505.21,14060.0,504.48,506.01,504.44,505.21,14060.0
2023-09-26 10:05:00,505.04,505.98,504.59,504.59,17696.0,505.04,505.98,504.59,504.59,17696.0
2023-09-26 10:10:00,504.58,505.17,503.36,503.64,16739.0,504.58,505.17,503.36,503.64,16739.0
2023-09-26 10:15:00,503.61,504.48,503.27,503.68,10780.0,503.61,504.48,503.27,503.68,10780.0
2023-09-26 10:20:00,503.7,505.17,503.53,505.17,22527.0,503.7,505.17,503.53,505.17,22527.0
2023-09-26 10:25:00,504.98,505.47,504.13,505.47,17434.0,504.98,505.47,504.13,505.47,17434.0
2023-09-26 10:30:00,505.58,506.51,505.45,506.08,23598.0,505.58,506.51,505.45,506.08,23598.0
2023-09-26 10:35:00,505.86,506.64,505.78,506.64,18660.0,505.86,506.64,505.78,506.64,18660.0
2023-09-26 10:40:00,506.5,506.9,506.04,506.73,7767.0,506.5,506.9,506.04,506.73,7767.0
2023-09-26 10:45:00,506.99,507.33,506.39,506.53,11332.0,506.99,507.33,506.39,506.53,11332.0
2023-09-26 10:50:00,506.64,506.69,505.97,506.08,10211.0,506.64,506.69,505.97,506.08,10211.0
2023-09-26 10:55:00,506.07,506.63,505.51,506.62,11954.0,506.07,506.63,505.51,506.62,11954.0
2023-09-26 11:00:00,506.62,506.88,506.14,506.88,10243.0,506.62,506.88,506.14,506.88,10243.0
2023-09-26 11:05:00,506.81,507.03,505.88,506.64,8589.0,506.81,507.03,505.88,506.64,8589.0
2023-09-26 11:10:00,506.41,506.72,505.39,505.39,8443.0,506.41,506.72,505.39,505.39,8443.0
2023-09-26 11:15:00,505.22,505.57,504.84,504.88,6870.0,505.22,505.57,504.84,504.88,6870.0
2023-09-26 11:20:00,504.96,505.22,504.63,504.64,6889.0,504.96,505.22,504.63,504.64,6889.0
2023-09-26 11:25:00,504.87,504.87,504.39,504.55,11186.0,504.87,504.87,504.39,504.55,11186.0
2023-09-26 11:30:00,504.34,505.32,504.27,505.24,9034.0,504.34,505.32,504.27,505.24,9034.0
2023-09-26 11:35:00,505.07,506.04,504.83,505.7,4682.0,505.07,506.04,504.83,505.7,4682.0
2023-09-26 11:40:00,505.78,505.81,505.31,505.35,9115.0,505.78,505.81,505.31,505.35,9115.0
2023-09-26 11:45:00,505.51,505.68,504.53,505.18,3648.0,505.51,505.68,504.53,505.18,3648.0
2023-09-26 11:50:00,505.06,505.16,504.25,504.25,7835.0,505.06,505.16,504.25,504.25,7835.0
2023-09-26 11:55:00,504.24,504.5,504.06,504.38,8207.0,504.24,504.5,504.06,504.38,8207.0
2023-09-26 12:00:00,504.41,504.56,503.78,503.83,5223.0,504.41,504.56,503.78,503.83,5223.0
2023-09-26 12:05:00,503.81,505.35,503.64,505.35,6165.0,503.81,505.35,503.64,505.35,6165.0
2023-09-26 12:10:00,505.4,505.78,505.21,505.71,8028.0,505.4,505.78,505.21,505.71,8028.0
2023-09-26 12:15:00,505.63,506.09,505.46,505.52,6798.0,505.63,506.09,505.46,505.52,6798.0
2023-09-26 12:20:00,505.49,506.21,505.01,506.21,6305.0,505.49,506.21,505.01,506.21,6305.0
2023-09-26 12:25:00,506.18,506.18,505.56,505.62,7877.0,506.18,506.18,505.56,505.62,7877.0
2023-09-26 12:30:00,505.75,506.04,505.57,505.99,20012.0,505.75,506.04,505.57,505.99,20012.0
2023-09-26 12:35:00,505.98,506.11,505.68,505.78,7776.0,505.98,506.11,505.68,505.78,7776.0
2023-09-26 12:40:00,505.79,505.79,505.29,505.35,3152.0,505.79,505.79,505.29,505.35,3152.0
2023-09-26 12:45:00,505.29,505.75,505.19,505.72,3713.0,505.29,505.75,505.19,505.72,3713.0
2023-09-26 12:50:00,505.67,505.98,505.52,505.52,4817.0,505.67,505.98,505.52,505.52,4817.0
2023-09-26 12:55:00,505.45,505.68,505.15,505.39,3710.0,505.45,505.68,505.15,505.39,3710.0
2023-09-26 13:00:00,505.41,505.5,504.83,505.04,13329.0,505.41,505.5,504.83,505.04,13329.0
2023-09-26 13:05:00,505.25,505.6,504.37,505.6,8635.0,505.25,505.6,504.37,505.6,8635.0
2023-09-26 13:10:00,505.6,505.8,505.46,505.64,5527.0,505.6,505.8,505.46,505.64,5527.0
2023-09-26 13:15:00,505.51,505.51,504.21,504.39,5017.0,505.51,505.51,504.21,504.39,5017.0
2023-09-26 13:20:00,504.44,504.57,504.24,504.41,9047.0,504.44,504.57,504.24,504.41,9047.0
2023-09-26 13:25:00,504.3,504.8,503.63,503.64,13410.0,504.3,504.8,503.63,503.64,13410.0
2023-09-26 13:30:00,503.64,504.07,503.41,503.41,12840.0,503.64,504.07,503.41,503.41,12840.0
2023-09-26 13:35:00,503.41,503.66,502.38,502.47,15399.0,503.41,503.66,502.38,502.47,15399.0
2023-09-26 13:40:00,502.47,502.71,502.01,502.15,16344.0,502.47,502.71,502.01,502.15,16344.0
2023-09-26 13:45:00,502.15,502.64,502.01,502.34,7773.0,502.15,502.64,502.01,502.34,7773.0
2023-09-26 13:50:00,502.34,503.71,502.29,503.58,9377.0,502.34,503.71,502.29,503.58,9377.0
2023-09-26 13:55:00,503.75,503.88,503.52,503.68,8310.0,503.75,503.88,503.52,503.68,8310.0
2023-09-26 14:00:00,503.64,503.64,503.1,503.58,16640.0,503.64,503.64,503.1,503.58,16640.0
2023-09-26 14:05:00,503.6,503.67,502.93,503.25,9177.0,503.6,503.67,502.93,503.25,9177.0
2023-09-26 14:10:00,503.4,503.64,503.1,503.45,5488.0,503.4,503.64,503.1,503.45,5488.0
2023-09-26 14:15:00,503.31,503.33,503.11,503.17,10097.0,503.31,503.33,503.11,503.17,10097.0
2023-09-26 14:20:00,503.04,504.05,503.04,503.9,9918.0,503.04,504.05,503.04,503.9,9918.0
2023-09-26 14:25:00,503.6,504.06,503.23,503.27,7808.0,503.6,504.06,503.23,503.27,7808.0
2023-09-26 14:30:00,503.33,503.91,503.3,503.84,4599.0,503.33,503.91,503.3,503.84,4599.0
2023-09-26 14:35:00,503.76,503.76,503.07,503.07,4338.0,503.76,503.76,503.07,503.07,4338.0
2023-09-26 14:40:00,503.19,503.46,502.76,503.15,7492.0,503.19,503.46,502.76,503.15,7492.0
2023-09-26 14:45:00,503.38,503.51,503.05,503.3,12678.0,503.38,503.51,503.05,503.3,12678.0
2023-09-26 14:50:00,503.45,503.46,502.88,503.03,7576.0,503.45,503.46,502.88,503.03,7576.0
2023-09-26 14:55:00,503.02,503.85,503.02,503.75,10931.0,503.02,503.85,503.02,503.75,10931.0
2023-09-26 15:00:00,503.63,503.91,503.33,503.5,11587.0,503.63,503.91,503.33,503.5,11587.0
2023-09-26 15:05:00,503.49,503.83,503.3,503.73,10455.0,503.49,503.83,503.3,503.73,10455.0
2023-09-26 15:10:00,503.78,504.33,503.58,503.64,11518.0,503.78,504.33,503.58,503.64,11518.0
2023-09-26 15:15:00,503.63,503.9,503.01,503.49,13480.0,503.63,503.9,503.01,503.49,13480.0
2023-09-26 15:20:00,503.5,503.69,503.23,503.35,7178.0,503.5,503.69,503.23,503.35,7178.0
2023-09-26 15:25:00,503.31,504.1,502.99,503.84,9774.0,503.31,504.1,502.99,503.84,9774.0
2023-09-26 15:30:00,504.02,504.11,503.35,503.52,12701.0,504.02,504.11,503.35,503.52,12701.0
2023-09-26 15:35:00,503.66,504.14,503.55,503.86,11248.0,503.66,504.14,503.55,503.86,11248.0
2023-09-26 15:40:00,503.86,504.98,503.86,504.94,15364.0,503.86,504.98,503.86,504.94,15364.0
2023-09-26 15:45:00,505.02,505.36,504.81,504.98,15805.0,505.02,505.36,504.81,504.98,15805.0
2023-09-26 15:50:00,504.85,505.95,504.43,505.52,36788.0,504.85,505.95,504.43,505.52,36788.0
2023-09-26 15:55:00,505.46,506.69,505.0,506.34,79148.0,505.46,506.69,505.0,506.34,79148.0
2023-09-27 09:30:00,507.0,508.83,506.0,508.75,49305.0,507.0,508.83,506.0,508.75,49305.0
2023-09-27 09:35:00,508.71,509.25,506.53,507.03,20858.0,508.71,509.25,506.53,507.03,20858.0
2023-09-27 09:40:00,507.15,507.29,506.32,507.24,8877.0,507.15,507.29,506.32,507.24,8877.0
2023-09-27 09:45:00,507.28,508.1,506.42,506.42,7839.0,507.28,508.1,506.42,506.42,7839.0
2023-09-27 09:50:00,506.57,508.11,506.52,508.02,10362.0,506.57,508.11,506.52,508.02,10362.0
2023-09-27 09:55:00,508.44,508.44,507.2,507.3,8748.0,508.44,508.44,507.2,507.3,8748.0
2023-09-27 10:00:00,507.49,507.75,506.48,506.87,19350.0,507.49,507.75,506.48,506.87,19350.0
2023-09-27 10:05:00,506.96,506.96,506.43,506.51,9072.0,506.96,506.96,506.43,506.51,9072.0
2023-09-27 10:10:00,506.36,506.47,505.72,505.86,13287.0,506.36,506.47,505.72,505.86,13287.0
2023-09-27 10:15:00,505.97,506.63,505.88,506.49,10570.0,505.97,506.63,505.88,506.49,10570.0
2023-09-27 10:20:00,506.63,508.22,506.63,507.68,15369.0,506.63,508.22,506.63,507.68,15369.0
2023-09-27 10:25:00,507.47,507.78,506.95,507.37,12064.0,507.47,507.78,506.95,507.37,12064.0
2023-09-27 10:30:00,507.35,508.11,507.03,508.03,12927.0,507.35,508.11,507.03,508.03,12927.0
2023-09-27 10:35:00,508.02,508.02,506.8,506.9,11451.0,508.02,508.02,506.8,506.9,11451.0
2023-09-27 10:40:00,506.72,506.76,505.82,505.98,6043.0,506.72,506.76,505.82,505.98,6043.0
2023-09-27 10:45:00,505.98,506.63,505.43,505.79,22239.0,505.98,506.63,505.43,505.79,22239.0
2023-09-27 10:50:00,506.03,506.03,503.83,504.29,16262.0,506.03,506.03,503.83,504.29,16262.0
2023-09-27 10:55:00,504.3,504.65,503.55,504.06,22239.0,504.3,504.65,503.55,504.06,22239.0
2023-09-27 11:00:00,504.06,505.22,504.05,504.79,20456.0,504.06,505.22,504.05,504.79,20456.0
2023-09-27 11:05:00,504.71,505.97,504.71,505.89,10412.0,504.71,505.97,504.71,505.89,10412.0
2023-09-27 11:10:00,505.9,506.35,505.24,506.35,13824.0,505.9,506.35,505.24,506.35,13824.0
2023-09-27 11:15:00,506.3,506.3,505.16,505.37,12077.0,506.3,506.3,505.16,505.37,12077.0
2023-09-27 11:20:00,505.23,506.07,505.22,505.59,11760.0,505.23,506.07,505.22,505.59,11760.0
2023-09-27 11:25:00,505.43,505.88,505.0,505.74,6824.0,505.43,505.88,505.0,505.74,6824.0
2023-09-27 11:30:00,505.72,505.79,504.97,505.27,10385.0,505.72,505.79,504.97,505.27,10385.0
2023-09-27 11:35:00,505.19,505.19,504.05,504.43,9795.0,505.19,505.19,504.05,504.43,9795.0
2023-09-27 11:40:00,504.35,504.5,503.65,503.68,7119.0,504.35,504.5,503.65,503.68,7119.0
2023-09-27 11:45:00,503.5,503.87,502.95,503.52,13810.0,503.5,503.87,502.95,503.52,13810.0
2023-09-27 11:50:00,503.62,503.62,503.04,503.04,15853.0,503.62,503.62,503.04,503.04,15853.0
2023-09-27 11:55:00,503.2,503.8,502.97,502.97,8709.0,503.2,503.8,502.97,502.97,8709.0
2023-09-27 12:00:00,503.25,503.25,502.2,502.2,6766.0,503.25,503.25,502.2,502.2,6766.0
2023-09-27 12:05:00,502.1,502.38,501.83,501.91,18193.0,502.1,502.38,501.83,501.91,18193.0
2023-09-27 12:10:00,501.99,502.79,501.84,502.21,12613.0,501.99,502.79,501.84,502.21,12613.0
2023-09-27 12:15:00,502.09,502.31,501.62,501.92,9329.0,502.09,502.31,501.62,501.92,9329.0
2023-09-27 12:20:00,501.91,502.59,501.78,502.4,13929.0,501.91,502.59,501.78,502.4,13929.0
2023-09-27 12:25:00,502.5,503.2,502.39,503.16,5250.0,502.5,503.2,502.39,503.16,5250.0
2023-09-27 12:30:00,503.13,503.63,503.12,503.62,6706.0,503.13,503.63,503.12,503.62,6706.0
2023-09-27 12:35:00,503.86,504.1,503.2,503.68,9657.0,503.86,504.1,503.2,503.68,9657.0
2023-09-27 12:40:00,503.51,503.95,503.51,503.6,7982.0,503.51,503.95,503.51,503.6,7982.0
2023-09-27 12:45:00,503.84,503.9,503.57,503.78,11547.0,503.84,503.9,503.57,503.78,11547.0
2023-09-27 12:50:00,503.78,504.1,503.48,503.81,14544.0,503.78,504.1,503.48,503.81,14544.0
2023-09-27 12:55:00,503.8,504.4,503.67,504.2,9613.0,503.8,504.4,503.67,504.2,9613.0
2023-09-27 13:00:00,504.39,505.69,504.31,505.56,13973.0,504.39,505.69,504.31,505.56,13973.0
2023-09-27 13:05:00,505.68,505.86,505.18,505.4,11763.0,505.68,505.86,505.18,505.4,11763.0
2023-09-27 13:10:00,505.34,505.4,504.12,504.32,6402.0,505.34,505.4,504.12,504.32,6402.0
2023-09-27 13:15:00,504.27,504.8,504.16,504.57,12578.0,504.27,504.8,504.16,504.57,12578.0
2023-09-27 13:20:00,504.51,504.51,503.64,503.85,17684.0,504.51,504.51,503.64,503.85,17684.0
2023-09-27 13:25:00,503.94,503.95,503.45,503.65,4544.0,503.94,503.95,503.45,503.65,4544.0
2023-09-27 13:30:00,503.61,504.27,503.5,503.87,59780.0,503.61,504.27,503.5,503.87,59780.0
2023-09-27 13:35:00,503.99,504.15,503.82,503.91,38941.0,503.99,504.15,503.82,503.91,38941.0
2023-09-27 13:40:00,503.87,504.08,503.65,504.0,37518.0,503.87,504.08,503.65,504.0,37518.0
2023-09-27 13:45:00,504.0,504.07,502.45,502.54,84122.0,504.0,504.07,502.45,502.54,84122.0
2023-09-27 13:50:00,502.51,503.4,500.35,501.49,100729.0,502.51,503.4,500.35,501.49,100729.0
2023-09-27 13:55:00,501.79,502.02,499.71,500.2,59349.0,501.79,502.02,499.71,500.2,59349.0
2023-09-27 14:00:00,500.2,500.27,499.52,499.71,33348.0,500.2,500.27,499.52,499.71,33348.0
2023-09-27 14:05:00,499.72,501.09,499.63,499.98,34651.0,499.72,501.09,499.63,499.98,34651.0
2023-09-27 14:10:00,499.97,500.24,498.69,500.0,38504.0,499.97,500.24,498.69,500.0,38504.0
2023-09-27 14:15:00,500.0,501.86,499.91,500.88,26484.0,500.0,501.86,499.91,500.88,26484.0
2023-09-27 14:20:00,500.99,502.04,500.7,501.65,21251.0,500.99,502.04,500.7,501.65,21251.0
2023-09-27 14:25:00,501.68,503.45,501.35,502.97,17856.0,501.68,503.45,501.35,502.97,17856.0
2023-09-27 14:30:00,502.97,503.7,502.89,503.45,33353.0,502.97,503.7,502.89,503.45,33353.0
2023-09-27 14:35:00,503.14,504.66,503.13,503.75,23085.0,503.14,504.66,503.13,503.75,23085.0
2023-09-27 14:40:00,503.84,503.88,502.96,502.99,37173.0,503.84,503.88,502.96,502.99,37173.0
2023-09-27 14:45:00,503.1,504.46,502.97,503.8,45386.0,503.1,504.46,502.97,503.8,45386.0
2023-09-27 14:50:00,503.82,504.03,502.83,503.8,13630.0,503.82,504.03,502.83,503.8,13630.0
2023-09-27 14:55:00,504.03,504.6,503.77,503.9,19861.0,504.03,504.6,503.77,503.9,19861.0
2023-09-27 15:00:00,504.0,505.56,503.59,505.56,53102.0,504.0,505.56,503.59,505.56,53102.0
2023-09-27 15:05:00,505.62,506.08,505.03,505.24,31901.0,505.62,506.08,505.03,505.24,31901.0
2023-09-27 15:10:00,505.31,506.06,504.7,504.71,85862.0,505.31,506.06,504.7,504.71,85862.0
2023-09-27 15:15:00,504.88,504.99,503.67,504.11,11721.0,504.88,504.99,503.67,504.11,11721.0
2023-09-27 15:20:00,504.27,504.55,503.7,504.07,43597.0,504.27,504.55,503.7,504.07,43597.0
2023-09-27 15:25:00,504.14,505.09,503.98,504.17,16967.0,504.14,505.09,503.98,504.17,16967.0
2023-09-27 15:30:00,504.15,504.41,503.88,504.11,22682.0,504.15,504.41,503.88,504.11,22682.0
2023-09-27 15:35:00,504.29,504.36,503.05,503.41,20680.0,504.29,504.36,503.05,503.41,20680.0
2023-09-27 15:40:00,503.4,503.5,501.28,501.74,20475.0,503.4,503.5,501.28,501.74,20475.0
2023-09-27 15:45:00,501.54,502.61,501.26,502.36,24082.0,501.54,502.61,501.26,502.36,24082.0
2023-09-27 15:50:00,502.33,503.29,501.77,502.73,35522.0,502.33,503.29,501.77,502.73,35522.0
2023-09-27 15:55:00,502.51,503.26,502.07,503.02,105039.0,502.51,503.26,502.07,503.02,105039.0
2023-09-28 09:30:00,499.25,502.6,499.25,500.52,57052.0,499.25,502.6,499.25,500.52,57052.0
2023-09-28 09:35:00,501.37,502.91,500.88,502.31,9239.0,501.37,502.91,500.88,502.31,9239.0
2023-09-28 09:40:00,502.53,502.75,500.2,500.54,26085.0,502.53,502.75,500.2,500.54,26085.0
2023-09-28 09:45:00,500.37,503.35,499.94,501.03,18434.0,500.37,503.35,499.94,501.03,18434.0
2023-09-28 09:50:00,501.38,504.5,501.24,503.64,22907.0,501.38,504.5,501.24,503.64,22907.0
2023-09-28 09:55:00,504.01,504.57,503.54,504.16,23126.0,504.01,504.57,503.54,504.16,23126.0
2023-09-28 10:00:00,504.11,505.0,503.85,504.65,13386.0,504.11,505.0,503.85,504.65,13386.0
2023-09-28 10:05:00,504.39,504.57,503.53,504.12,17387.0,504.39,504.57,503.53,504.12,17387.0
2023-09-28 10:10:00,504.23,504.23,503.14,503.57,20878.0,504.23,504.23,503.14,503.57,20878.0
2023-09-28 10:15:00,503.78,504.11,502.51,503.41,23367.0,503.78,504.11,502.51,503.41,23367.0
2023-09-28 10:20:00,503.42,503.88,502.75,503.0,16608.0,503.42,503.88,502.75,503.0,16608.0
2023-09-28 10:25:00,503.02,503.22,502.38,502.63,10837.0,503.02,503.22,502.38,502.63,10837.0
2023-09-28 10:30:00,502.66,502.66,501.03,501.87,16377.0,502.66,502.66,501.03,501.87,16377.0
2023-09-28 10:35:00,501.87,503.51,501.85,503.51,11138.0,501.87,503.51,501.85,503.51,11138.0
2023-09-28 10:40:00,503.42,504.17,502.98,503.84,23969.0,503.42,504.17,502.98,503.84,23969.0
2023-09-28 10:45:00,503.62,504.65,503.46,504.33,10856.0,503.62,504.65,503.46,504.33,10856.0
2023-09-28 10:50:00,504.5,504.91,504.07,504.24,21180.0,504.5,504.91,504.07,504.24,21180.0
2023-09-28 10:55:00,504.29,505.08,503.87,504.57,11958.0,504.29,505.08,503.87,504.57,11958.0
2023-09-28 11:00:00,504.59,504.77,503.62,503.89,16614.0,504.59,504.77,503.62,503.89,16614.0
2023-09-28 11:05:00,503.67,504.99,503.3,504.54,30813.0,503.67,504.99,503.3,504.54,30813.0
2023-09-28 11:10:00,504.54,504.54,503.45,503.72,12168.0,504.54,504.54,503.45,503.72,12168.0
2023-09-28 11:15:00,503.64,504.29,503.28,504.15,6173.0,503.64,504.29,503.28,504.15,6173.0
2023-09-28 11:20:00,504.25,505.56,504.25,505.56,37958.0,504.25,505.56,504.25,505.56,37958.0
2023-09-28 11:25:00,505.72,506.74,505.32,506.74,26297.0,505.72,506.74,505.32,506.74,26297.0
2023-09-28 11:30:00,506.57,506.85,506.43,506.54,24127.0,506.57,506.85,506.43,506.54,24127.0
2023-09-28 11:35:00,506.68,506.83,506.31,506.46,15309.0,506.68,506.83,506.31,506.46,15309.0
2023-09-28 11:40:00,506.36,507.84,506.35,507.68,16446.0,506.36,507.84,506.35,507.68,16446.0
2023-09-28 11:45:00,507.68,508.0,506.8,507.85,23287.0,507.68,508.0,506.8,507.85,23287.0
2023-09-28 11:50:00,507.85,508.14,507.08,507.5,10443.0,507.85,508.14,507.08,507.5,10443.0
2023-09-28 11:55:00,507.4,507.44,506.46,507.24,18098.0,507.4,507.44,506.46,507.24,18098.0
2023-09-28 12:00:00,507.23,507.29,506.53,506.77,6250.0,507.23,507.29,506.53,506.77,6250.0
2023-09-28 12:05:00,506.84,507.16,506.6,506.83,11852.0,506.84,507.16,506.6,506.83,11852.0
2023-09-28 12:10:00,506.83,507.41,506.76,507.41,11128.0,506.83,507.41,506.76,507.41,11128.0
2023-09-28 12:15:00,507.47,507.86,507.0,507.22,15155.0,507.47,507.86,507.0,507.22,15155.0
2023-09-28 12:20:00,507.08,507.5,506.97,507.05,6187.0,507.08,507.5,506.97,507.05,6187.0
2023-09-28 12:25:00,506.93,508.53,506.92,508.38,14227.0,506.93,508.53,506.92,508.38,14227.0
2023-09-28 12:30:00,508.53,508.68,507.53,507.68,10524.0,508.53,508.68,507.53,507.68,10524.0
2023-09-28 12:35:00,507.67,507.85,507.42,507.49,6000.0,507.67,507.85,507.42,507.49,6000.0
2023-09-28 12:40:00,507.48,508.22,507.48,507.5,9345.0,507.48,508.22,507.48,507.5,9345.0
2023-09-28 12:45:00,507.22,507.29,506.55,506.56,8018.0,507.22,507.29,506.55,506.56,8018.0
2023-09-28 12:50:00,506.62,507.06,505.45,505.58,13506.0,506.62,507.06,505.45,505.58,13506.0
2023-09-28 12:55:00,505.72,506.41,505.6,506.22,9390.0,505.72,506.41,505.6,506.22,9390.0
2023-09-28 13:00:00,506.37,506.76,505.8,505.8,14164.0,506.37,506.76,505.8,505.8,14164.0
2023-09-28 13:05:00,505.7,506.68,505.42,506.48,8384.0,505.7,506.68,505.42,506.48,8384.0
2023-09-28 13:10:00,506.53,506.55,505.62,505.89,7659.0,506.53,506.55,505.62,505.89,7659.0
2023-09-28 13:15:00,505.89,506.13,505.62,505.62,9736.0,505.89,506.13,505.62,505.62,9736.0
2023-09-28 13:20:00,505.6,505.7,505.12,505.13,38093.0,505.6,505.7,505.12,505.13,38093.0
2023-09-28 13:25:00,505.0,505.11,504.27,504.36,10328.0,505.0,505.11,504.27,504.36,10328.0
2023-09-28 13:30:00,504.41,504.41,503.2,503.4,20387.0,504.41,504.41,503.2,503.4,20387.0
2023-09-28 13:35:00,503.42,503.94,503.39,503.62,15329.0,503.42,503.94,503.39,503.62,15329.0
2023-09-28 13:40:00,503.62,503.73,502.65,502.68,11462.0,503.62,503.73,502.65,502.68,11462.0
2023-09-28 13:45:00,502.77,503.78,502.68,503.53,13583.0,502.77,503.78,502.68,503.53,13583.0
2023-09-28 13:50:00,503.5,503.93,503.42,503.65,24622.0,503.5,503.93,503.42,503.65,24622.0
2023-09-28 13:55:00,503.75,503.95,503.13,503.47,7014.0,503.75,503.95,503.13,503.47,7014.0
2023-09-28 14:00:00,503.54,503.79,502.9,503.03,11200.0,503.54,503.79,502.9,503.03,11200.0
2023-09-28 14:05:00,502.99,503.61,502.9,503.45,52431.0,502.99,503.61,502.9,503.45,52431.0
2023-09-28 14:10:00,503.52,503.92,502.53,503.91,41788.0,503.52,503.92,502.53,503.91,41788.0
2023-09-28 14:15:00,503.91,504.86,503.91,504.48,14969.0,503.91,504.86,503.91,504.48,14969.0
2023-09-28 14:20:00,504.87,505.13,504.44,504.94,9974.0,504.87,505.13,504.44,504.94,9974.0
2023-09-28 14:25:00,504.93,505.66,504.93,505.15,15761.0,504.93,505.66,504.93,505.15,15761.0
2023-09-28 14:30:00,505.2,505.25,504.24,504.24,8257.0,505.2,505.25,504.24,504.24,8257.0
2023-09-28 14:35:00,504.24,504.62,503.54,504.54,7476.0,504.24,504.62,503.54,504.54,7476.0
2023-09-28 14:40:00,504.36,504.85,504.01,504.36,7210.0,504.36,504.85,504.01,504.36,7210.0
2023-09-28 14:45:00,504.38,504.72,503.68,503.86,6465.0,504.38,504.72,503.68,503.86,6465.0
2023-09-28 14:50:00,503.62,504.57,503.62,504.06,7549.0,503.62,504.57,503.62,504.06,7549.0
2023-09-28 14:55:00,504.22,504.42,503.62,504.42,9229.0,504.22,504.42,503.62,504.42,9229.0
2023-09-28 15:00:00,504.68,504.9,504.36,504.53,18473.0,504.68,504.9,504.36,504.53,18473.0
2023-09-28 15:05:00,504.54,504.81,504.13,504.29,14350.0,504.54,504.81,504.13,504.29,14350.0
2023-09-28 15:10:00,504.28,505.23,504.22,505.23,18572.0,504.28,505.23,504.22,505.23,18572.0
2023-09-28 15:15:00,505.07,505.64,504.91,505.42,28073.0,505.07,505.64,504.91,505.42,28073.0
2023-09-28 15:20:00,505.37,505.82,505.19,505.77,17121.0,505.37,505.82,505.19,505.77,17121.0
2023-09-28 15:25:00,506.0,506.13,505.53,505.67,18620.0,506.0,506.13,505.53,505.67,18620.0
2023-09-28 15:30:00,505.63,505.93,504.9,504.94,20635.0,505.63,505.93,504.9,504.94,20635.0
2023-09-28 15:35:00,504.89,504.94,503.33,503.38,11690.0,504.89,504.94,503.33,503.38,11690.0
2023-09-28 15:40:00,503.54,504.0,503.31,504.0,18416.0,503.54,504.0,503.31,504.0,18416.0
2023-09-28 15:45:00,503.88,504.39,503.68,503.88,15709.0,503.88,504.39,503.68,503.88,15709.0
2023-09-28 15:50:00,504.0,504.76,503.75,504.76,35673.0,504.0,504.76,503.75,504.76,35673.0
2023-09-28 15:55:00,504.95,505.2,504.55,504.7,81795.0,504.95,505.2,504.55,504.7,81795.0
2023-09-29 09:30:00,505.44,509.0,505.44,507.59,63107.0,505.44,509.0,505.44,507.59,63107.0
2023-09-29 09:35:00,507.34,508.4,506.93,507.89,19365.0,507.34,508.4,506.93,507.89,19365.0
2023-09-29 09:40:00,507.68,510.4,507.4,509.37,34737.0,507.68,510.4,507.4,509.37,34737.0
2023-09-29 09:45:00,509.4,511.79,509.22,510.84,37759.0,509.4,511.79,509.22,510.84,37759.0
2023-09-29 09:50:00,510.84,512.28,510.61,512.14,13361.0,510.84,512.28,510.61,512.14,13361.0
2023-09-29 09:55:00,512.53,514.49,511.5,514.43,55556.0,512.53,514.49,511.5,514.43,55556.0
2023-09-29 10:00:00,514.47,517.12,514.44,516.93,57004.0,514.47,517.12,514.44,516.93,57004.0
2023-09-29 10:05:00,516.91,517.66,516.42,517.24,34861.0,516.91,517.66,516.42,517.24,34861.0
2023-09-29 10:10:00,517.28,518.58,516.25,517.39,49125.0,517.28,518.58,516.25,517.39,49125.0
2023-09-29 10:15:00,517.32,517.73,515.45,516.25,37322.0,517.32,517.73,515.45,516.25,37322.0
2023-09-29 10:20:00,516.22,516.22,514.17,514.19,18779.0,516.22,516.22,514.17,514.19,18779.0
2023-09-29 10:25:00,514.32,515.56,513.76,515.49,29699.0,514.32,515.56,513.76,515.49,29699.0
2023-09-29 10:30:00,515.67,517.28,515.65,516.76,28246.0,515.67,517.28,515.65,516.76,28246.0
2023-09-29 10:35:00,516.76,516.8,515.8,516.32,29579.0,516.76,516.8,515.8,516.32,29579.0
2023-09-29 10:40:00,516.47,517.54,516.0,517.53,23555.0,516.47,517.54,516.0,517.53,23555.0
2023-09-29 10:45:00,517.47,518.09,516.84,517.27,18566.0,517.47,518.09,516.84,517.27,18566.0
2023-09-29 10:50:00,517.06,517.5,516.1,517.15,26117.0,517.06,517.5,516.1,517.15,26117.0
2023-09-29 10:55:00,517.16,517.32,515.25,515.62,12552.0,517.16,517.32,515.25,515.62,12552.0
2023-09-29 11:00:00,515.9,516.2,515.19,515.28,9837.0,515.9,516.2,515.19,515.28,9837.0
2023-09-29 11:05:00,515.05,515.36,514.58,514.93,6447.0,515.05,515.36,514.58,514.93,6447.0
2023-09-29 11:10:00,514.91,515.01,514.09,514.4,9528.0,514.91,515.01,514.09,514.4,9528.0
2023-09-29 11:15:00,514.38,515.04,514.04,515.04,8065.0,514.38,515.04,514.04,515.04,8065.0
2023-09-29 11:20:00,514.92,516.09,514.91,516.02,6494.0,514.92,516.09,514.91,516.02,6494.0
2023-09-29 11:25:00,515.82,515.84,512.85,512.86,13792.0,515.82,515.84,512.85,512.86,13792.0
2023-09-29 11:30:00,512.88,513.08,512.14,512.18,12699.0,512.88,513.08,512.14,512.18,12699.0
2023-09-29 11:35:00,512.55,512.72,511.83,512.51,10922.0,512.55,512.72,511.83,512.51,10922.0
2023-09-29 11:40:00,512.09,512.56,511.49,511.69,14455.0,512.09,512.56,511.49,511.69,14455.0
2023-09-29 11:45:00,511.87,512.58,511.74,512.36,8257.0,511.87,512.58,511.74,512.36,8257.0
2023-09-29 11:50:00,512.3,512.88,511.17,511.9,4828.0,512.3,512.88,511.17,511.9,4828.0
2023-09-29 11:55:00,512.22,512.99,512.01,512.69,8948.0,512.22,512.99,512.01,512.69,8948.0
2023-09-29 12:00:00,512.45,512.68,511.92,512.68,6031.0,512.45,512.68,511.92,512.68,6031.0
2023-09-29 12:05:00,512.62,513.29,512.4,512.4,6485.0,512.62,513.29,512.4,512.4,6485.0
2023-09-29 12:10:00,512.18,513.01,511.8,511.8,3519.0,512.18,513.01,511.8,511.8,3519.0
2023-09-29 12:15:00,511.91,512.75,511.86,512.75,3731.0,511.91,512.75,511.86,512.75,3731.0
2023-09-29 12:20:00,512.93,513.82,512.93,513.31,5973.0,512.93,513.82,512.93,513.31,5973.0
2023-09-29 12:25:00,513.43,513.43,512.45,512.69,6208.0,513.43,513.43,512.45,512.69,6208.0
2023-09-29 12:30:00,512.58,513.03,512.3,512.74,3024.0,512.58,513.03,512.3,512.74,3024.0
2023-09-29 12:35:00,512.8,513.22,512.22,512.65,2437.0,512.8,513.22,512.22,512.65,2437.0
2023-09-29 12:40:00,512.69,513.37,512.59,512.59,3759.0,512.69,513.37,512.59,512.59,3759.0
2023-09-29 12:45:00,512.79,513.18,511.72,511.86,4197.0,512.79,513.18,511.72,511.86,4197.0
2023-09-29 12:50:00,512.1,512.24,511.2,511.2,3927.0,512.1,512.24,511.2,511.2,3927.0
2023-09-29 12:55:00,511.38,511.52,510.85,510.96,4898.0,511.38,511.52,510.85,510.96,4898.0
2023-09-29 13:00:00,511.16,511.17,510.13,510.65,4853.0,511.16,511.17,510.13,510.65,4853.0
2023-09-29 13:05:00,510.56,510.66,509.61,509.89,5929.0,510.56,510.66,509.61,509.89,5929.0
2023-09-29 13:10:00,509.82,509.98,509.09,509.65,3303.0,509.82,509.98,509.09,509.65,3303.0
2023-09-29 13:15:00,509.46,509.6,508.2,508.85,10304.0,509.46,509.6,508.2,508.85,10304.0
2023-09-29 13:20:00,508.91,509.11,508.22,508.46,9356.0,508.91,509.11,508.22,508.46,9356.0
2023-09-29 13:25:00,508.48,509.2,508.44,509.2,10018.0,508.48,509.2,508.44,509.2,10018.0
2023-09-29 13:30:00,509.14,509.32,508.15,508.32,10819.0,509.14,509.32,508.15,508.32,10819.0
2023-09-29 13:35:00,508.31,509.28,508.3,509.06,6708.0,508.31,509.28,508.3,509.06,6708.0
2023-09-29 13:40:00,509.1,509.61,508.84,509.24,15694.0,509.1,509.61,508.84,509.24,15694.0
2023-09-29 13:45:00,509.06,509.68,509.0,509.05,8163.0,509.06,509.68,509.0,509.05,8163.0
2023-09-29 13:50:00,509.26,509.28,508.36,509.24,4668.0,509.26,509.28,508.36,509.24,4668.0
2023-09-29 13:55:00,508.81,508.99,507.5,507.54,4628.0,508.81,508.99,507.5,507.54,4628.0
2023-09-29 14:00:00,507.62,508.47,507.36,508.47,5510.0,507.62,508.47,507.36,508.47,5510.0
2023-09-29 14:05:00,508.47,508.66,507.81,508.05,7625.0,508.47,508.66,507.81,508.05,7625.0
2023-09-29 14:10:00,508.08,508.48,508.02,508.22,4853.0,508.08,508.48,508.02,508.22,4853.0
2023-09-29 14:15:00,508.31,508.37,507.37,507.59,5203.0,508.31,508.37,507.37,507.59,5203.0
2023-09-29 14:20:00,507.6,508.64,507.59,508.64,4999.0,507.6,508.64,507.59,508.64,4999.0
2023-09-29 14:25:00,508.8,509.2,507.46,507.46,7203.0,508.8,509.2,507.46,507.46,7203.0
2023-09-29 14:30:00,507.68,508.41,507.18,508.41,10695.0,507.68,508.41,507.18,508.41,10695.0
2023-09-29 14:35:00,508.4,508.62,508.13,508.39,3811.0,508.4,508.62,508.13,508.39,3811.0
2023-09-29 14:40:00,508.52,509.84,508.35,509.84,5374.0,508.52,509.84,508.35,509.84,5374.0
2023-09-29 14:45:00,509.68,509.87,509.26,509.35,4065.0,509.68,509.87,509.26,509.35,4065.0
2023-09-29 14:50:00,509.18,509.5,509.08,509.32,3550.0,509.18,509.5,509.08,509.32,3550.0
2023-09-29 14:55:00,509.35,510.55,509.29,510.27,10408.0,509.35,510.55,509.29,510.27,10408.0
2023-09-29 15:00:00,510.66,510.67,509.15,509.21,6896.0,510.66,510.67,509.15,509.21,6896.0
2023-09-29 15:05:00,509.28,510.24,509.21,509.35,4880.0,509.28,510.24,509.21,509.35,4880.0
2023-09-29 15:10:00,509.33,510.45,509.15,509.72,4848.0,509.33,510.45,509.15,509.72,4848.0
2023-09-29 15:15:00,509.78,510.25,509.56,509.99,6945.0,509.78,510.25,509.56,509.99,6945.0
2023-09-29 15:20:00,510.01,510.14,509.61,509.76,10815.0,510.01,510.14,509.61,509.76,10815.0
2023-09-29 15:25:00,509.57,509.97,509.07,509.83,7390.0,509.57,509.97,509.07,509.83,7390.0
2023-09-29 15:30:00,509.81,509.89,508.98,509.08,8737.0,509.81,509.89,508.98,509.08,8737.0
2023-09-29 15:35:00,509.16,509.81,508.95,509.53,16645.0,509.16,509.81,508.95,509.53,16645.0
2023-09-29 15:40:00,509.41,509.68,508.73,508.8,14501.0,509.41,509.68,508.73,508.8,14501.0
2023-09-29 15:45:00,508.79,509.72,508.29,509.72,20128.0,508.79,509.72,508.29,509.72,20128.0
2023-09-29 15:50:00,509.63,511.6,509.19,510.09,51089.0,509.63,511.6,509.19,510.09,51089.0
2023-09-29 15:55:00,509.89,510.46,508.82,510.0,124214.0,509.89,510.46,508.82,510.0,124214.0
2023-10-02 09:30:00,508.24,511.31,508.24,511.06,51465.0,508.24,511.31,508.24,511.06,51465.0
2023-10-02 09:35:00,511.26,511.9,509.83,511.86,28561.0,511.26,511.9,509.83,511.86,28561.0
2023-10-02 09:40:00,511.86,514.55,511.79,514.3,34907.0,511.86,514.55,511.79,514.3,34907.0
2023-10-02 09:45:00,514.01,514.16,512.81,513.76,16008.0,514.01,514.16,512.81,513.76,16008.0
2023-10-02 09:50:00,513.78,514.39,511.8,513.7,8897.0,513.78,514.39,511.8,513.7,8897.0
2023-10-02 09:55:00,513.63,514.26,513.37,513.77,19412.0,513.63,514.26,513.37,513.77,19412.0
2023-10-02 10:00:00,513.54,516.25,512.77,515.36,24655.0,513.54,516.25,512.77,515.36,24655.0
2023-10-02 10:05:00,515.31,516.74,515.01,516.59,12560.0,515.31,516.74,515.01,516.59,12560.0
2023-10-02 10:10:00,516.58,516.58,515.05,515.05,18777.0,516.58,516.58,515.05,515.05,18777.0
2023-10-02 10:15:00,515.47,517.31,515.47,516.5,16647.0,515.47,517.31,515.47,516.5,16647.0
2023-10-02 10:20:00,516.15,516.61,515.27,516.15,8610.0,516.15,516.61,515.27,516.15,8610.0
2023-10-02 10:25:00,516.1,517.07,515.71,515.71,8124.0,516.1,517.07,515.71,515.71,8124.0
2023-10-02 10:30:00,515.57,515.65,514.1,515.6,10490.0,515.57,515.65,514.1,515.6,10490.0
2023-10-02 10:35:00,515.55,515.81,514.96,515.21,7210.0,515.55,515.81,514.96,515.21,7210.0
2023-10-02 10:40:00,515.32,515.8,514.37,515.48,9350.0,515.32,515.8,514.37,515.48,9350.0
2023-10-02 10:45:00,515.95,516.66,515.43,516.21,5443.0,515.95,516.66,515.43,516.21,5443.0
2023-10-02 10:50:00,516.48,517.5,516.47,517.16,15751.0,516.48,517.5,516.47,517.16,15751.0
2023-10-02 10:55:00,517.01,517.13,516.0,516.45,18122.0,517.01,517.13,516.0,516.45,18122.0
2023-10-02 11:00:00,516.37,517.38,516.2,517.1,11881.0,516.37,517.38,516.2,517.1,11881.0
2023-10-02 11:05:00,517.1,518.0,516.91,517.4,7964.0,517.1,518.0,516.91,517.4,7964.0
2023-10-02 11:10:00,517.43,518.94,517.4,518.93,12519.0,517.43,518.94,517.4,518.93,12519.0
2023-10-02 11:15:00,518.82,520.82,518.82,520.62,43393.0,518.82,520.82,518.82,520.62,43393.0
2023-10-02 11:20:00,520.73,522.41,520.19,521.56,18327.0,520.73,522.41,520.19,521.56,18327.0
2023-10-02 11:25:00,521.48,521.98,521.06,521.3,10754.0,521.48,521.98,521.06,521.3,10754.0
2023-10-02 11:30:00,521.48,521.48,520.52,520.59,10534.0,521.48,521.48,520.52,520.59,10534.0
2023-10-02 11:35:00,520.47,520.58,519.45,519.87,10208.0,520.47,520.58,519.45,519.87,10208.0
2023-10-02 11:40:00,519.98,520.09,518.55,518.77,10330.0,519.98,520.09,518.55,518.77,10330.0
2023-10-02 11:45:00,518.63,519.82,518.32,519.49,16713.0,518.63,519.82,518.32,519.49,16713.0
2023-10-02 11:50:00,519.67,519.8,517.31,517.59,10751.0,519.67,519.8,517.31,517.59,10751.0
2023-10-02 11:55:00,517.41,517.71,516.79,517.11,10567.0,517.41,517.71,516.79,517.11,10567.0
2023-10-02 12:00:00,517.08,517.08,516.14,516.28,13967.0,517.08,517.08,516.14,516.28,13967.0
2023-10-02 12:05:00,516.34,516.43,515.21,515.36,8582.0,516.34,516.43,515.21,515.36,8582.0
2023-10-02 12:10:00,515.3,516.52,514.99,516.38,11412.0,515.3,516.52,514.99,516.38,11412.0
2023-10-02 12:15:00,516.66,516.78,515.81,516.03,11935.0,516.66,516.78,515.81,516.03,11935.0
2023-10-02 12:20:00,516.01,517.25,515.99,517.0,2685.0,516.01,517.25,515.99,517.0,2685.0
2023-10-02 12:25:00,517.24,517.59,516.63,516.67,6838.0,517.24,517.59,516.63,516.67,6838.0
2023-10-02 12:30:00,516.89,517.24,516.59,516.94,5198.0,516.89,517.24,516.59,516.94,5198.0
2023-10-02 12:35:00,516.94,518.2,516.93,518.16,19871.0,516.94,518.2,516.93,518.16,19871.0
2023-10-02 12:40:00,518.01,518.02,517.02,517.1,5750.0,518.01,518.02,517.02,517.1,5750.0
2023-10-02 12:45:00,516.78,517.49,515.8,515.8,12823.0,516.78,517.49,515.8,515.8,12823.0
2023-10-02 12:50:00,515.96,516.53,515.84,516.28,12791.0,515.96,516.53,515.84,516.28,12791.0
2023-10-02 12:55:00,516.2,516.68,516.19,516.59,3164.0,516.2,516.68,516.19,516.59,3164.0
2023-10-02 13:00:00,516.45,517.09,516.45,516.86,4676.0,516.45,517.09,516.45,516.86,4676.0
2023-10-02 13:05:00,516.73,516.82,515.92,516.04,7711.0,516.73,516.82,515.92,516.04,7711.0
2023-10-02 13:10:00,516.22,516.22,515.49,515.76,8532.0,516.22,516.22,515.49,515.76,8532.0
2023-10-02 13:15:00,515.89,516.85,515.8,516.46,3937.0,515.89,516.85,515.8,516.46,3937.0
2023-10-02 13:20:00,516.6,516.87,516.44,516.71,2700.0,516.6,516.87,516.44,516.71,2700.0
2023-10-02 13:25:00,516.73,517.25,516.52,517.18,7166.0,516.73,517.25,516.52,517.18,7166.0
2023-10-02 13:30:00,517.23,517.6,516.89,517.13,7516.0,517.23,517.6,516.89,517.13,7516.0
2023-10-02 13:35:00,517.16,517.82,517.08,517.64,10461.0,517.16,517.82,517.08,517.64,10461.0
2023-10-02 13:40:00,517.68,518.15,517.54,517.82,6968.0,517.68,518.15,517.54,517.82,6968.0
2023-10-02 13:45:00,518.01,518.29,517.69,517.69,3062.0,518.01,518.29,517.69,517.69,3062.0
2023-10-02 13:50:00,517.71,518.81,517.71,518.63,4400.0,517.71,518.81,517.71,518.63,4400.0
2023-10-02 13:55:00,518.78,518.92,517.88,518.08,8970.0,518.78,518.92,517.88,518.08,8970.0
2023-10-02 14:00:00,518.0,518.67,517.75,518.38,11812.0,518.0,518.67,517.75,518.38,11812.0
2023-10-02 14:05:00,518.52,519.37,518.41,518.7,9247.0,518.52,519.37,518.41,518.7,9247.0
2023-10-02 14:10:00,519.03,520.3,519.0,520.13,6972.0,519.03,520.3,519.0,520.13,6972.0
2023-10-02 14:15:00,520.44,520.44,519.03,519.23,6054.0,520.44,520.44,519.03,519.23,6054.0
2023-10-02 14:20:00,519.21,519.21,518.15,518.92,10399.0,519.21,519.21,518.15,518.92,10399.0
2023-10-02 14:25:00,518.78,518.82,517.85,517.87,4496.0,518.78,518.82,517.85,517.87,4496.0
2023-10-02 14:30:00,517.92,518.03,517.73,517.82,8319.0,517.92,518.03,517.73,517.82,8319.0
2023-10-02 14:35:00,517.84,518.04,517.02,517.19,4221.0,517.84,518.04,517.02,517.19,4221.0
2023-10-02 14:40:00,516.72,517.18,516.66,516.86,7054.0,516.72,517.18,516.66,516.86,7054.0
2023-10-02 14:45:00,516.93,517.48,516.93,517.48,3817.0,516.93,517.48,516.93,517.48,3817.0
2023-10-02 14:50:00,517.36,517.92,517.33,517.55,5532.0,517.36,517.92,517.33,517.55,5532.0
2023-10-02 14:55:00,517.47,517.47,517.05,517.43,3907.0,517.47,517.47,517.05,517.43,3907.0
2023-10-02 15:00:00,517.35,517.54,516.68,516.7,4575.0,517.35,517.54,516.68,516.7,4575.0
2023-10-02 15:05:00,516.7,517.29,516.22,517.23,5475.0,516.7,517.29,516.22,517.23,5475.0
2023-10-02 15:10:00,517.07,517.79,516.56,516.68,7112.0,517.07,517.79,516.56,516.68,7112.0
2023-10-02 15:15:00,516.72,517.5,516.65,517.14,10367.0,516.72,517.5,516.65,517.14,10367.0
2023-10-02 15:20:00,517.01,518.47,516.95,518.26,8857.0,517.01,518.47,516.95,518.26,8857.0
2023-10-02 15:25:00,518.35,518.35,517.39,517.84,7411.0,518.35,518.35,517.39,517.84,7411.0
2023-10-02 15:30:00,517.96,518.71,517.52,518.62,13741.0,517.96,518.71,517.52,518.62,13741.0
2023-10-02 15:35:00,518.55,518.62,518.16,518.54,12276.0,518.55,518.62,518.16,518.54,12276.0
2023-10-02 15:40:00,518.51,518.97,518.29,518.56,19052.0,518.51,518.97,518.29,518.56,19052.0
2023-10-02 15:45:00,518.62,519.34,518.36,518.36,25282.0,518.62,519.34,518.36,518.36,25282.0
2023-10-02 15:50:00,518.36,520.69,518.2,520.59,65735.0,518.36,520.69,518.2,520.59,65735.0
2023-10-02 15:55:00,520.75,521.39,520.32,521.3,133966.0,520.75,521.39,520.32,521.3,133966.0
2023-10-03 09:30:00,516.88,520.49,516.62,517.84,45586.0,516.88,520.49,516.62,517.84,45586.0
2023-10-03 09:35:00,517.83,519.1,517.26,518.15,6924.0,517.83,519.1,517.26,518.15,6924.0
2023-10-03 09:40:00,518.41,518.8,516.08,516.71,8793.0,518.41,518.8,516.08,516.71,8793.0
2023-10-03 09:45:00,516.93,517.33,516.24,517.0,9080.0,516.93,517.33,516.24,517.0,9080.0
2023-10-03 09:50:00,517.12,518.98,517.11,518.73,7206.0,517.12,518.98,517.11,518.73,7206.0
2023-10-03 09:55:00,518.9,518.9,517.88,518.4,7663.0,518.9,518.9,517.88,518.4,7663.0
2023-10-03 10:00:00,518.4,518.4,514.0,514.0,17133.0,518.4,518.4,514.0,514.0,17133.0
2023-10-03 10:05:00,513.98,514.8,513.31,513.76,16568.0,513.98,514.8,513.31,513.76,16568.0
2023-10-03 10:10:00,513.88,514.97,512.71,512.72,14713.0,513.88,514.97,512.71,512.72,14713.0
2023-10-03 10:15:00,512.4,512.46,511.47,511.79,12831.0,512.4,512.46,511.47,511.79,12831.0
2023-10-03 10:20:00,511.46,512.11,510.5,510.52,8793.0,511.46,512.11,510.5,510.52,8793.0
2023-10-03 10:25:00,510.48,511.83,510.46,510.61,10674.0,510.48,511.83,510.46,510.61,10674.0
2023-10-03 10:30:00,510.36,512.09,510.2,512.09,12172.0,510.36,512.09,510.2,512.09,12172.0
2023-10-03 10:35:00,511.75,512.39,510.0,510.0,17131.0,511.75,512.39,510.0,510.0,17131.0
2023-10-03 10:40:00,510.21,510.85,510.0,510.47,11962.0,510.21,510.85,510.0,510.47,11962.0
2023-10-03 10:45:00,510.44,510.65,509.01,510.06,6865.0,510.44,510.65,509.01,510.06,6865.0
2023-10-03 10:50:00,510.13,510.59,509.37,510.14,8279.0,510.13,510.59,509.37,510.14,8279.0
2023-10-03 10:55:00,510.33,510.53,509.91,510.3,4500.0,510.33,510.53,509.91,510.3,4500.0
2023-10-03 11:00:00,510.03,510.04,508.92,509.03,15040.0,510.03,510.04,508.92,509.03,15040.0
2023-10-03 11:05:00,508.96,509.53,508.48,508.9,7864.0,508.96,509.53,508.48,508.9,7864.0
2023-10-03 11:10:00,509.29,509.41,508.5,509.14,8498.0,509.29,509.41,508.5,509.14,8498.0
2023-10-03 11:15:00,509.39,509.47,508.84,509.14,6258.0,509.39,509.47,508.84,509.14,6258.0
2023-10-03 11:20:00,508.94,509.98,508.77,509.15,7526.0,508.94,509.98,508.77,509.15,7526.0
2023-10-03 11:25:00,509.12,509.28,508.48,508.68,10611.0,509.12,509.28,508.48,508.68,10611.0
2023-10-03 11:30:00,508.69,508.87,507.68,508.12,7000.0,508.69,508.87,507.68,508.12,7000.0
2023-10-03 11:35:00,508.2,508.55,508.04,508.48,7669.0,508.2,508.55,508.04,508.48,7669.0
2023-10-03 11:40:00,508.61,509.31,508.6,508.72,5510.0,508.61,509.31,508.6,508.72,5510.0
2023-10-03 11:45:00,508.73,509.19,508.57,509.0,6577.0,508.73,509.19,508.57,509.0,6577.0
2023-10-03 11:50:00,509.15,509.22,508.68,509.06,3928.0,509.15,509.22,508.68,509.06,3928.0
2023-10-03 11:55:00,509.1,509.76,509.09,509.62,5248.0,509.1,509.76,509.09,509.62,5248.0
2023-10-03 12:00:00,509.81,510.81,509.47,510.81,8827.0,509.81,510.81,509.47,510.81,8827.0
2023-10-03 12:05:00,510.61,510.78,509.81,509.91,3057.0,510.61,510.78,509.81,509.91,3057.0
2023-10-03 12:10:00,509.95,510.42,509.7,510.34,2729.0,509.95,510.42,509.7,510.34,2729.0
2023-10-03 12:15:00,510.38,510.85,510.07,510.41,5288.0,510.38,510.85,510.07,510.41,5288.0
2023-10-03 12:20:00,510.4,510.57,510.0,510.4,8845.0,510.4,510.57,510.0,510.4,8845.0
2023-10-03 12:25:00,510.73,511.04,510.29,510.96,9010.0,510.73,511.04,510.29,510.96,9010.0
2023-10-03 12:30:00,510.99,511.16,509.75,509.75,5153.0,510.99,511.16,509.75,509.75,5153.0
2023-10-03 12:35:00,509.64,510.05,509.07,509.64,14211.0,509.64,510.05,509.07,509.64,14211.0
2023-10-03 12:40:00,509.68,510.38,509.54,509.54,3629.0,509.68,510.38,509.54,509.54,3629.0
2023-10-03 12:45:00,509.63,510.33,509.44,510.25,5007.0,509.63,510.33,509.44,510.25,5007.0
2023-10-03 12:50:00,510.13,510.23,509.58,509.72,4492.0,510.13,510.23,509.58,509.72,4492.0
2023-10-03 12:55:00,509.6,510.62,509.56,509.99,7165.0,509.6,510.62,509.56,509.99,7165.0
2023-10-03 13:00:00,510.3,511.48,510.3,511.45,11360.0,510.3,511.48,510.3,511.45,11360.0
2023-10-03 13:05:00,511.31,511.31,510.47,510.48,5546.0,511.31,511.31,510.47,510.48,5546.0
2023-10-03 13:10:00,510.59,510.95,510.33,510.87,4108.0,510.59,510.95,510.33,510.87,4108.0
2023-10-03 13:15:00,510.74,510.82,509.71,509.71,4850.0,510.74,510.82,509.71,509.71,4850.0
2023-10-03 13:20:00,509.76,510.72,509.22,510.72,5336.0,509.76,510.72,509.22,510.72,5336.0
2023-10-03 13:25:00,510.53,510.66,509.39,509.74,3802.0,510.53,510.66,509.39,509.74,3802.0
2023-10-03 13:30:00,509.66,509.98,509.09,509.42,7471.0,509.66,509.98,509.09,509.42,7471.0
2023-10-03 13:35:00,509.4,509.4,508.84,509.13,3938.0,509.4,509.4,508.84,509.13,3938.0
2023-10-03 13:40:00,509.43,509.83,509.08,509.09,4673.0,509.43,509.83,509.08,509.09,4673.0
2023-10-03 13:45:00,508.95,509.16,508.28,508.3,2635.0,508.95,509.16,508.28,508.3,2635.0
2023-10-03 13:50:00,508.43,508.49,508.09,508.26,3205.0,508.43,508.49,508.09,508.26,3205.0
2023-10-03 13:55:00,508.24,508.28,507.41,507.58,6244.0,508.24,508.28,507.41,507.58,6244.0
2023-10-03 14:00:00,507.53,507.77,506.16,506.39,22582.0,507.53,507.77,506.16,506.39,22582.0
2023-10-03 14:05:00,506.48,506.87,505.82,506.81,4264.0,506.48,506.87,505.82,506.81,4264.0
2023-10-03 14:10:00,507.02,507.14,506.49,506.7,5264.0,507.02,507.14,506.49,506.7,5264.0
2023-10-03 14:15:00,506.7,506.85,506.53,506.85,4664.0,506.7,506.85,506.53,506.85,4664.0
2023-10-03 14:20:00,506.7,507.23,506.42,507.01,4283.0,506.7,507.23,506.42,507.01,4283.0
2023-10-03 14:25:00,507.24,507.66,506.76,506.79,3477.0,507.24,507.66,506.76,506.79,3477.0
2023-10-03 14:30:00,506.95,507.65,506.8,507.63,5353.0,506.95,507.65,506.8,507.63,5353.0
2023-10-03 14:35:00,507.62,508.0,507.41,507.95,4591.0,507.62,508.0,507.41,507.95,4591.0
2023-10-03 14:40:00,507.83,507.88,507.27,507.37,9730.0,507.83,507.88,507.27,507.37,9730.0
2023-10-03 14:45:00,507.43,507.49,506.92,507.31,6194.0,507.43,507.49,506.92,507.31,6194.0
2023-10-03 14:50:00,507.34,507.46,506.66,507.08,7905.0,507.34,507.46,506.66,507.08,7905.0
2023-10-03 14:55:00,507.03,507.22,506.63,506.63,3622.0,507.03,507.22,506.63,506.63,3622.0
2023-10-03 15:00:00,506.64,507.68,506.62,507.03,6958.0,506.64,507.68,506.62,507.03,6958.0
2023-10-03 15:05:00,507.21,507.21,506.3,506.44,5437.0,507.21,507.21,506.3,506.44,5437.0
2023-10-03 15:10:00,506.52,506.57,505.94,506.2,5110.0,506.52,506.57,505.94,506.2,5110.0
2023-10-03 15:15:00,506.04,506.8,505.92,506.53,12411.0,506.04,506.8,505.92,506.53,12411.0
2023-10-03 15:20:00,506.71,507.11,506.51,506.78,6820.0,506.71,507.11,506.51,506.78,6820.0
2023-10-03 15:25:00,506.71,506.71,505.71,505.71,7885.0,506.71,506.71,505.71,505.71,7885.0
2023-10-03 15:30:00,505.62,505.99,505.09,505.19,9612.0,505.62,505.99,505.09,505.19,9612.0
2023-10-03 15:35:00,505.23,505.33,504.55,505.21,50438.0,505.23,505.33,504.55,505.21,50438.0
2023-10-03 15:40:00,505.09,506.09,504.89,505.84,16863.0,505.09,506.09,504.89,505.84,16863.0
2023-10-03 15:45:00,505.81,506.33,505.45,506.33,16153.0,505.81,506.33,505.45,506.33,16153.0
2023-10-03 15:50:00,506.16,506.99,506.05,506.5,39252.0,506.16,506.99,506.05,506.5,39252.0
2023-10-03 15:55:00,506.79,507.34,506.59,506.98,81326.0,506.79,507.34,506.59,506.98,81326.0
2023-10-04 09:30:00,511.47,513.19,510.0,512.38,53839.0,511.47,513.19,510.0,512.38,53839.0
2023-10-04 09:35:00,512.57,515.9,512.29,514.61,17911.0,512.57,515.9,512.29,514.61,17911.0
2023-10-04 09:40:00,514.68,514.68,513.14,513.71,17000.0,514.68,514.68,513.14,513.71,17000.0
2023-10-04 09:45:00,513.82,515.38,513.59,514.98,16160.0,513.82,515.38,513.59,514.98,16160.0
2023-10-04 09:50:00,514.98,514.98,513.08,514.59,17445.0,514.98,514.98,513.08,514.59,17445.0
2023-10-04 09:55:00,514.58,515.11,513.99,514.44,21154.0,514.58,515.11,513.99,514.44,21154.0
2023-10-04 10:00:00,514.44,514.44,512.42,513.21,8790.0,514.44,514.44,512.42,513.21,8790.0
2023-10-04 10:05:00,513.26,513.94,511.5,511.81,14440.0,513.26,513.94,511.5,511.81,14440.0
2023-10-04 10:10:00,512.43,514.43,512.42,514.18,6888.0,512.43,514.43,512.42,514.18,6888.0
2023-10-04 10:15:00,514.2,514.25,512.85,514.01,6767.0,514.2,514.25,512.85,514.01,6767.0
2023-10-04 10:20:00,513.85,513.86,511.84,512.26,6000.0,513.85,513.86,511.84,512.26,6000.0
2023-10-04 10:25:00,512.38,513.5,511.15,511.15,9508.0,512.38,513.5,511.15,511.15,9508.0
2023-10-04 10:30:00,511.44,514.21,511.36,513.78,7729.0,511.44,514.21,511.36,513.78,7729.0
2023-10-04 10:35:00,514.38,514.83,514.05,514.28,9183.0,514.38,514.83,514.05,514.28,9183.0
2023-10-04 10:40:00,514.52,516.37,514.52,515.1,13743.0,514.52,516.37,514.52,515.1,13743.0
2023-10-04 10:45:00,515.42,515.86,513.22,513.22,8612.0,515.42,515.86,513.22,513.22,8612.0
2023-10-04 10:50:00,513.57,514.08,512.48,512.48,7667.0,513.57,514.08,512.48,512.48,7667.0
2023-10-04 10:55:00,512.35,513.24,512.12,512.73,9979.0,512.35,513.24,512.12,512.73,9979.0
2023-10-04 11:00:00,512.64,513.0,512.02,512.67,8134.0,512.64,513.0,512.02,512.67,8134.0
2023-10-04 11:05:00,512.56,513.77,512.31,513.69,9511.0,512.56,513.77,512.31,513.69,9511.0
2023-10-04 11:10:00,513.55,514.24,513.34,513.75,7013.0,513.55,514.24,513.34,513.75,7013.0
2023-10-04 11:15:00,513.88,514.65,513.59,514.16,9393.0,513.88,514.65,513.59,514.16,9393.0
2023-10-04 11:20:00,514.32,515.0,513.8,513.81,5923.0,514.32,515.0,513.8,513.81,5923.0
2023-10-04 11:25:00,513.88,514.5,513.87,514.38,5697.0,513.88,514.5,513.87,514.38,5697.0
2023-10-04 11:30:00,514.49,515.0,514.04,514.71,17802.0,514.49,515.0,514.04,514.71,17802.0
2023-10-04 11:35:00,514.65,516.35,514.62,516.31,6381.0,514.65,516.35,514.62,516.31,6381.0
2023-10-04 11:40:00,516.2,516.38,515.24,516.17,5442.0,516.2,516.38,515.24,516.17,5442.0
2023-10-04 11:45:00,516.12,517.44,515.63,516.55,6429.0,516.12,517.44,515.63,516.55,6429.0
2023-10-04 11:50:00,516.46,517.35,516.17,516.85,5119.0,516.46,517.35,516.17,516.85,5119.0
2023-10-04 11:55:00,517.08,518.0,516.91,517.98,3237.0,517.08,518.0,516.91,517.98,3237.0
2023-10-04 12:00:00,517.88,517.88,516.89,517.28,6585.0,517.88,517.88,516.89,517.28,6585.0
2023-10-04 12:05:00,517.15,517.2,516.57,517.17,10148.0,517.15,517.2,516.57,517.17,10148.0
2023-10-04 12:10:00,517.05,517.36,516.07,516.32,6733.0,517.05,517.36,516.07,516.32,6733.0
2023-10-04 12:15:00,516.32,517.34,516.23,517.31,9326.0,516.32,517.34,516.23,517.31,9326.0
2023-10-04 12:20:00,517.63,517.63,516.31,516.31,6247.0,517.63,517.63,516.31,516.31,6247.0
2023-10-04 12:25:00,516.32,517.05,516.31,517.05,5188.0,516.32,517.05,516.31,517.05,5188.0
2023-10-04 12:30:00,517.18,517.66,516.83,517.25,7568.0,517.18,517.66,516.83,517.25,7568.0
2023-10-04 12:35:00,517.2,517.51,516.76,517.24,4595.0,517.2,517.51,516.76,517.24,4595.0
2023-10-04 12:40:00,517.26,517.9,517.26,517.67,12267.0,517.26,517.9,517.26,517.67,12267.0
2023-10-04 12:45:00,517.76,518.36,517.67,518.17,9868.0,517.76,518.36,517.67,518.17,9868.0
2023-10-04 12:50:00,518.25,518.38,517.47,517.55,6799.0,518.25,518.38,517.47,517.55,6799.0
2023-10-04 12:55:00,517.76,517.87,517.23,517.4,4371.0,517.76,517.87,517.23,517.4,4371.0
2023-10-04 13:00:00,517.4,517.77,517.02,517.13,7029.0,517.4,517.77,517.02,517.13,7029.0
2023-10-04 13:05:00,517.09,517.89,517.09,517.86,13073.0,517.09,517.89,517.09,517.86,13073.0
2023-10-04 13:10:00,517.95,517.95,517.11,517.18,12622.0,517.95,517.95,517.11,517.18,12622.0
2023-10-04 13:15:00,516.93,517.39,516.72,516.87,5133.0,516.93,517.39,516.72,516.87,5133.0
2023-10-04 13:20:00,516.98,517.14,516.52,516.74,2636.0,516.98,517.14,516.52,516.74,2636.0
2023-10-04 13:25:00,516.93,516.94,516.08,516.15,5261.0,516.93,516.94,516.08,516.15,5261.0
2023-10-04 13:30:00,516.05,516.63,515.64,516.33,15400.0,516.05,516.63,515.64,516.33,15400.0
2023-10-04 13:35:00,516.28,516.29,516.0,516.24,2517.0,516.28,516.29,516.0,516.24,2517.0
2023-10-04 13:40:00,516.07,516.58,515.9,516.58,4485.0,516.07,516.58,515.9,516.58,4485.0
2023-10-04 13:45:00,516.47,516.8,516.16,516.8,3228.0,516.47,516.8,516.16,516.8,3228.0
2023-10-04 13:50:00,516.85,516.85,515.55,515.77,4490.0,516.85,516.85,515.55,515.77,4490.0
2023-10-04 13:55:00,515.6,515.77,514.86,514.99,10492.0,515.6,515.77,514.86,514.99,10492.0
2023-10-04 14:00:00,514.86,514.88,514.0,514.7,10148.0,514.86,514.88,514.0,514.7,10148.0
2023-10-04 14:05:00,514.92,515.04,513.87,513.87,8347.0,514.92,515.04,513.87,513.87,8347.0
2023-10-04 14:10:00,513.84,514.48,513.81,514.38,9162.0,513.84,514.48,513.81,514.38,9162.0
2023-10-04 14:15:00,514.63,515.44,514.41,515.29,5399.0,514.63,515.44,514.41,515.29,5399.0
2023-10-04 14:20:00,515.19,515.22,513.93,514.12,7458.0,515.19,515.22,513.93,514.12,7458.0
2023-10-04 14:25:00,514.1,515.56,514.1,515.53,4141.0,514.1,515.56,514.1,515.53,4141.0
2023-10-04 14:30:00,515.55,515.56,515.02,515.1,9194.0,515.55,515.56,515.02,515.1,9194.0
2023-10-04 14:35:00,515.13,515.21,514.61,515.08,5506.0,515.13,515.21,514.61,515.08,5506.0
2023-10-04 14:40:00,514.95,515.91,514.95,515.88,3931.0,514.95,515.91,514.95,515.88,3931.0
2023-10-04 14:45:00,515.96,516.52,515.96,516.12,3542.0,515.96,516.52,515.96,516.12,3542.0
2023-10-04 14:50:00,516.12,516.32,516.01,516.23,4019.0,516.12,516.32,516.01,516.23,4019.0
2023-10-04 14:55:00,516.13,517.22,516.1,516.75,9254.0,516.13,517.22,516.1,516.75,9254.0
2023-10-04 15:00:00,516.69,517.47,516.55,516.83,10385.0,516.69,517.47,516.55,516.83,10385.0
2023-10-04 15:05:00,516.81,517.24,516.73,517.18,6266.0,516.81,517.24,516.73,517.18,6266.0
2023-10-04 15:10:00,517.22,517.67,516.97,517.44,20868.0,517.22,517.67,516.97,517.44,20868.0
2023-10-04 15:15:00,517.44,518.3,517.41,517.85,8522.0,517.44,518.3,517.41,517.85,8522.0
2023-10-04 15:20:00,517.89,518.63,517.89,518.63,8596.0,517.89,518.63,517.89,518.63,8596.0
2023-10-04 15:25:00,518.75,518.75,518.11,518.34,6166.0,518.75,518.75,518.11,518.34,6166.0
2023-10-04 15:30:00,518.25,518.8,518.08,518.53,14677.0,518.25,518.8,518.08,518.53,14677.0
2023-10-04 15:35:00,518.67,519.6,518.57,519.45,14463.0,518.67,519.6,518.57,519.45,14463.0
2023-10-04 15:40:00,519.44,519.76,518.91,518.91,12991.0,519.44,519.76,518.91,518.91,12991.0
2023-10-04 15:45:00,518.89,519.54,518.58,518.63,15693.0,518.89,519.54,518.58,518.63,15693.0
2023-10-04 15:50:00,518.5,519.03,517.83,518.55,30801.0,518.5,519.03,517.83,518.55,30801.0
2023-10-04 15:55:00,518.4,518.86,518.09,518.36,85010.0,518.4,518.86,518.09,518.36,85010.0
2023-10-05 09:30:00,519.06,521.65,519.06,521.47,42317.0,519.06,521.65,519.06,521.47,42317.0
2023-10-05 09:35:00,521.47,522.61,519.83,520.3,27095.0,521.47,522.61,519.83,520.3,27095.0
2023-10-05 09:40:00,520.06,521.4,518.01,518.63,21350.0,520.06,521.4,518.01,518.63,21350.0
2023-10-05 09:45:00,519.04,519.04,516.97,517.39,14072.0,519.04,519.04,516.97,517.39,14072.0
2023-10-05 09:50:00,517.05,517.58,515.43,516.08,10276.0,517.05,517.58,515.43,516.08,10276.0
2023-10-05 09:55:00,515.93,517.26,515.7,516.37,11165.0,515.93,517.26,515.7,516.37,11165.0
2023-10-05 10:00:00,516.79,516.79,513.11,513.31,23478.0,516.79,516.79,513.11,513.31,23478.0
2023-10-05 10:05:00,513.32,513.37,512.13,512.68,13011.0,513.32,513.37,512.13,512.68,13011.0
2023-10-05 10:10:00,512.89,513.36,512.59,513.35,5417.0,512.89,513.36,512.59,513.35,5417.0
2023-10-05 10:15:00,513.0,514.25,512.63,514.25,12957.0,513.0,514.25,512.63,514.25,12957.0
2023-10-05 10:20:00,513.79,513.92,512.57,512.82,8990.0,513.79,513.92,512.57,512.82,8990.0
2023-10-05 10:25:00,512.87,514.61,512.8,513.82,7849.0,512.87,514.61,512.8,513.82,7849.0
2023-10-05 10:30:00,513.84,514.13,513.32,513.33,4850.0,513.84,514.13,513.32,513.33,4850.0
2023-10-05 10:35:00,513.39,513.39,511.49,511.52,9409.0,513.39,513.39,511.49,511.52,9409.0
2023-10-05 10:40:00,511.72,511.85,511.05,511.19,7829.0,511.72,511.85,511.05,511.19,7829.0
2023-10-05 10:45:00,511.28,511.61,509.83,509.9,23853.0,511.28,511.61,509.83,509.9,23853.0
2023-10-05 10:50:00,509.88,510.75,509.51,510.68,14213.0,509.88,510.75,509.51,510.68,14213.0
2023-10-05 10:55:00,510.91,511.09,509.63,510.32,9317.0,510.91,511.09,509.63,510.32,9317.0
2023-10-05 11:00:00,510.14,510.53,509.23,509.6,11280.0,510.14,510.53,509.23,509.6,11280.0
2023-10-05 11:05:00,509.78,510.25,509.5,509.85,6540.0,509.78,510.25,509.5,509.85,6540.0
2023-10-05 11:10:00,510.0,510.4,509.75,509.82,5269.0,510.0,510.4,509.75,509.82,5269.0
2023-10-05 11:15:00,510.03,510.56,509.56,509.78,20636.0,510.03,510.56,509.56,509.78,20636.0
2023-10-05 11:20:00,509.91,510.95,509.87,510.62,10889.0,509.91,510.95,509.87,510.62,10889.0
2023-10-05 11:25:00,510.62,511.42,509.78,511.17,9522.0,510.62,511.42,509.78,511.17,9522.0
2023-10-05 11:30:00,511.15,511.15,510.21,510.79,7724.0,511.15,511.15,510.21,510.79,7724.0
2023-10-05 11:35:00,511.11,511.79,510.81,511.18,11162.0,511.11,511.79,510.81,511.18,11162.0
2023-10-05 11:40:00,511.63,511.96,510.96,511.35,9164.0,511.63,511.96,510.96,511.35,9164.0
2023-10-05 11:45:00,510.88,512.43,510.75,511.96,7825.0,510.88,512.43,510.75,511.96,7825.0
2023-10-05 11:50:00,511.87,513.3,511.37,513.3,3482.0,511.87,513.3,511.37,513.3,3482.0
2023-10-05 11:55:00,513.28,513.48,512.04,512.15,8857.0,513.28,513.48,512.04,512.15,8857.0
2023-10-05 12:00:00,512.4,513.8,512.4,513.65,9140.0,512.4,513.8,512.4,513.65,9140.0
2023-10-05 12:05:00,513.65,514.35,513.35,514.23,13632.0,513.65,514.35,513.35,514.23,13632.0
2023-10-05 12:10:00,513.9,515.13,513.9,514.96,14659.0,513.9,515.13,513.9,514.96,14659.0
2023-10-05 12:15:00,515.1,515.1,513.64,514.44,6019.0,515.1,515.1,513.64,514.44,6019.0
2023-10-05 12:20:00,514.63,514.64,513.8,513.87,2181.0,514.63,514.64,513.8,513.87,2181.0
2023-10-05 12:25:00,514.1,515.1,513.88,514.86,3473.0,514.1,515.1,513.88,514.86,3473.0
2023-10-05 12:30:00,514.97,515.46,514.63,514.96,16143.0,514.97,515.46,514.63,514.96,16143.0
2023-10-05 12:35:00,514.8,515.14,514.61,514.61,2210.0,514.8,515.14,514.61,514.61,2210.0
2023-10-05 12:40:00,514.28,514.29,513.73,514.0,4525.0,514.28,514.29,513.73,514.0,4525.0
2023-10-05 12:45:00,513.85,513.87,513.32,513.74,4381.0,513.85,513.87,513.32,513.74,4381.0
2023-10-05 12:50:00,513.76,514.38,513.76,513.95,1649.0,513.76,514.38,513.76,513.95,1649.0
2023-10-05 12:55:00,513.84,514.06,513.44,514.06,2553.0,513.84,514.06,513.44,514.06,2553.0
2023-10-05 13:00:00,514.19,514.19,513.69,513.69,2600.0,514.19,514.19,513.69,513.69,2600.0
2023-10-05 13:05:00,513.83,513.83,513.4,513.56,7125.0,513.83,513.83,513.4,513.56,7125.0
2023-10-05 13:10:00,513.56,514.67,513.56,514.41,2615.0,513.56,514.67,513.56,514.41,2615.0
2023-10-05 13:15:00,514.51,514.94,514.31,514.48,13724.0,514.51,514.94,514.31,514.48,13724.0
2023-10-05 13:20:00,514.49,514.99,514.19,514.47,9723.0,514.49,514.99,514.19,514.47,9723.0
2023-10-05 13:25:00,514.41,514.9,514.4,514.9,1375.0,514.41,514.9,514.4,514.9,1375.0
2023-10-05 13:30:00,515.28,515.28,514.06,515.02,7310.0,515.28,515.28,514.06,515.02,7310.0
2023-10-05 13:35:00,515.14,516.42,515.14,516.42,8828.0,515.14,516.42,515.14,516.42,8828.0
2023-10-05 13:40:00,516.38,516.47,516.04,516.04,10453.0,516.38,516.47,516.04,516.04,10453.0
2023-10-05 13:45:00,516.21,516.49,516.04,516.1,4945.0,516.21,516.49,516.04,516.1,4945.0
2023-10-05 13:50:00,516.03,516.67,515.94,516.2,8058.0,516.03,516.67,515.94,516.2,8058.0
2023-10-05 13:55:00,516.2,516.34,515.79,516.05,6660.0,516.2,516.34,515.79,516.05,6660.0
2023-10-05 14:00:00,516.1,516.5,515.85,515.85,9318.0,516.1,516.5,515.85,515.85,9318.0
2023-10-05 14:05:00,515.39,516.0,515.23,515.53,6969.0,515.39,516.0,515.23,515.53,6969.0
2023-10-05 14:10:00,515.54,515.66,514.9,515.26,4909.0,515.54,515.66,514.9,515.26,4909.0
2023-10-05 14:15:00,515.38,515.99,515.28,515.43,7830.0,515.38,515.99,515.28,515.43,7830.0
2023-10-05 14:20:00,515.47,515.47,515.07,515.25,3968.0,515.47,515.47,515.07,515.25,3968.0
2023-10-05 14:25:00,514.88,515.46,514.63,515.46,4803.0,514.88,515.46,514.63,515.46,4803.0
2023-10-05 14:30:00,515.29,516.14,515.09,515.83,12819.0,515.29,516.14,515.09,515.83,12819.0
2023-10-05 14:35:00,515.82,516.51,515.77,516.51,2712.0,515.82,516.51,515.77,516.51,2712.0
2023-10-05 14:40:00,516.61,517.0,516.19,516.78,7808.0,516.61,517.0,516.19,516.78,7808.0
2023-10-05 14:45:00,516.78,517.08,516.63,517.08,2700.0,516.78,517.08,516.63,517.08,2700.0
2023-10-05 14:50:00,517.17,517.39,516.91,516.92,8813.0,517.17,517.39,516.91,516.92,8813.0
2023-10-05 14:55:00,517.0,517.0,516.52,516.9,4712.0,517.0,517.0,516.52,516.9,4712.0
2023-10-05 15:00:00,517.02,517.07,516.3,516.58,3052.0,517.02,517.07,516.3,516.58,3052.0
2023-10-05 15:05:00,516.48,516.85,516.43,516.59,4080.0,516.48,516.85,516.43,516.59,4080.0
2023-10-05 15:10:00,516.6,516.88,515.89,516.51,4374.0,516.6,516.88,515.89,516.51,4374.0
2023-10-05 15:15:00,516.36,516.69,516.11,516.29,4941.0,516.36,516.69,516.11,516.29,4941.0
2023-10-05 15:20:00,516.19,516.44,515.63,516.04,4516.0,516.19,516.44,515.63,516.04,4516.0
2023-10-05 15:25:00,515.96,516.65,515.92,516.57,5050.0,515.96,516.65,515.92,516.57,5050.0
2023-10-05 15:30:00,516.67,516.76,516.0,516.0,6662.0,516.67,516.76,516.0,516.0,6662.0
2023-10-05 15:35:00,516.12,516.41,515.79,516.22,10189.0,516.12,516.41,515.79,516.22,10189.0
2023-10-05 15:40:00,516.26,516.58,516.05,516.42,6992.0,516.26,516.58,516.05,516.42,6992.0
2023-10-05 15:45:00,516.41,516.89,516.41,516.79,8839.0,516.41,516.89,516.41,516.79,8839.0
2023-10-05 15:50:00,516.94,516.94,516.19,516.29,18476.0,516.94,516.94,516.19,516.29,18476.0
2023-10-05 15:55:00,516.24,516.65,515.6,516.54,38357.0,516.24,516.65,515.6,516.54,38357.0
2023-10-06 09:30:00,513.22,513.85,511.15,512.92,50490.0,513.22,513.85,511.15,512.92,50490.0
2023-10-06 09:35:00,512.99,512.99,510.74,511.51,9167.0,512.99,512.99,510.74,511.51,9167.0
2023-10-06 09:40:00,510.85,511.57,509.52,510.73,11293.0,510.85,511.57,509.52,510.73,11293.0
2023-10-06 09:45:00,511.02,513.84,511.02,511.92,8512.0,511.02,513.84,511.02,511.92,8512.0
2023-10-06 09:50:00,512.09,513.26,511.68,512.96,5227.0,512.09,513.26,511.68,512.96,5227.0
2023-10-06 09:55:00,512.96,513.67,511.27,512.4,13302.0,512.96,513.67,511.27,512.4,13302.0
2023-10-06 10:00:00,512.51,512.65,510.0,510.12,16421.0,512.51,512.65,510.0,510.12,16421.0
2023-10-06 10:05:00,510.42,511.5,509.89,510.96,23996.0,510.42,511.5,509.89,510.96,23996.0
2023-10-06 10:10:00,511.2,513.75,511.2,513.25,9912.0,511.2,513.75,511.2,513.25,9912.0
2023-10-06 10:15:00,513.24,515.13,513.18,514.51,15687.0,513.24,515.13,513.18,514.51,15687.0
2023-10-06 10:20:00,514.6,516.43,513.94,516.42,9495.0,514.6,516.43,513.94,516.42,9495.0
2023-10-06 10:25:00,516.37,518.14,516.31,517.87,9273.0,516.37,518.14,516.31,517.87,9273.0
2023-10-06 10:30:00,517.93,519.77,517.93,519.14,12126.0,517.93,519.77,517.93,519.14,12126.0
2023-10-06 10:35:00,519.27,519.27,518.52,519.05,6568.0,519.27,519.27,518.52,519.05,6568.0
2023-10-06 10:40:00,518.52,519.37,518.31,518.84,5332.0,518.52,519.37,518.31,518.84,5332.0
2023-10-06 10:45:00,518.86,519.1,518.16,518.65,7391.0,518.86,519.1,518.16,518.65,7391.0
2023-10-06 10:50:00,518.72,519.09,517.77,517.8,5731.0,518.72,519.09,517.77,517.8,5731.0
2023-10-06 10:55:00,517.99,518.6,517.35,518.43,5102.0,517.99,518.6,517.35,518.43,5102.0
2023-10-06 11:00:00,518.59,519.34,518.21,519.34,9140.0,518.59,519.34,518.21,519.34,9140.0
2023-10-06 11:05:00,519.13,520.55,518.85,519.79,9461.0,519.13,520.55,518.85,519.79,9461.0
2023-10-06 11:10:00,520.1,520.64,519.51,519.53,8775.0,520.1,520.64,519.51,519.53,8775.0
2023-10-06 11:15:00,519.84,519.96,519.07,519.3,9771.0,519.84,519.96,519.07,519.3,9771.0
2023-10-06 11:20:00,519.1,519.91,519.09,519.91,5292.0,519.1,519.91,519.09,519.91,5292.0
2023-10-06 11:25:00,519.82,520.36,519.45,519.45,12282.0,519.82,520.36,519.45,519.45,12282.0
2023-10-06 11:30:00,519.62,521.52,519.6,521.5,6569.0,519.62,521.52,519.6,521.5,6569.0
2023-10-06 11:35:00,521.46,522.31,521.33,522.16,8187.0,521.46,522.31,521.33,522.16,8187.0
2023-10-06 11:40:00,522.44,523.41,522.23,522.7,4412.0,522.44,523.41,522.23,522.7,4412.0
2023-10-06 11:45:00,522.48,522.77,522.27,522.71,3569.0,522.48,522.77,522.27,522.71,3569.0
2023-10-06 11:50:00,522.63,522.86,522.16,522.58,11109.0,522.63,522.86,522.16,522.58,11109.0
2023-10-06 11:55:00,522.78,524.38,522.68,524.38,31060.0,522.78,524.38,522.68,524.38,31060.0
2023-10-06 12:00:00,524.48,525.0,524.03,524.33,9452.0,524.48,525.0,524.03,524.33,9452.0
2023-10-06 12:05:00,524.35,525.0,523.97,524.54,16492.0,524.35,525.0,523.97,524.54,16492.0
2023-10-06 12:10:00,524.67,524.78,524.14,524.43,11999.0,524.67,524.78,524.14,524.43,11999.0
2023-10-06 12:15:00,524.63,525.19,524.46,524.8,23813.0,524.63,525.19,524.46,524.8,23813.0
2023-10-06 12:20:00,524.72,525.37,524.5,524.88,30634.0,524.72,525.37,524.5,524.88,30634.0
2023-10-06 12:25:00,524.91,525.92,524.38,525.46,13941.0,524.91,525.92,524.38,525.46,13941.0
2023-10-06 12:30:00,525.65,525.65,524.86,524.86,3205.0,525.65,525.65,524.86,524.86,3205.0
2023-10-06 12:35:00,524.61,525.32,524.35,524.69,19446.0,524.61,525.32,524.35,524.69,19446.0
2023-10-06 12:40:00,524.75,525.55,524.68,525.23,6156.0,524.75,525.55,524.68,525.23,6156.0
2023-10-06 12:45:00,525.42,525.8,525.13,525.13,6179.0,525.42,525.8,525.13,525.13,6179.0
2023-10-06 12:50:00,525.43,525.9,525.13,525.79,13167.0,525.43,525.9,525.13,525.79,13167.0
2023-10-06 12:55:00,525.8,526.1,525.24,526.07,8666.0,525.8,526.1,525.24,526.07,8666.0
2023-10-06 13:00:00,526.13,526.34,525.59,525.65,2659.0,526.13,526.34,525.59,525.65,2659.0
2023-10-06 13:05:00,525.65,525.74,525.22,525.69,11576.0,525.65,525.74,525.22,525.69,11576.0
2023-10-06 13:10:00,525.46,526.26,525.45,526.26,3300.0,525.46,526.26,525.45,526.26,3300.0
2023-10-06 13:15:00,526.5,526.97,525.75,526.93,13002.0,526.5,526.97,525.75,526.93,13002.0
2023-10-06 13:20:00,526.78,528.35,526.7,528.18,15426.0,526.78,528.35,526.7,528.18,15426.0
2023-10-06 13:25:00,528.26,528.93,527.98,528.63,27152.0,528.26,528.93,527.98,528.63,27152.0
2023-10-06 13:30:00,528.45,529.0,528.44,528.59,10080.0,528.45,529.0,528.44,528.59,10080.0
2023-10-06 13:35:00,528.56,529.0,528.16,528.86,8071.0,528.56,529.0,528.16,528.86,8071.0
2023-10-06 13:40:00,528.98,529.25,528.23,528.5,5646.0,528.98,529.25,528.23,528.5,5646.0
2023-10-06 13:45:00,528.45,528.82,528.12,528.37,12076.0,528.45,528.82,528.12,528.37,12076.0
2023-10-06 13:50:00,528.54,528.79,528.13,528.73,21305.0,528.54,528.79,528.13,528.73,21305.0
2023-10-06 13:55:00,528.56,528.92,528.48,528.79,4698.0,528.56,528.92,528.48,528.79,4698.0
2023-10-06 14:00:00,528.64,528.94,528.03,528.83,27033.0,528.64,528.94,528.03,528.83,27033.0
2023-10-06 14:05:00,528.67,529.08,528.35,529.0,8903.0,528.67,529.08,528.35,529.0,8903.0
2023-10-06 14:10:00,528.9,529.23,528.68,528.85,9975.0,528.9,529.23,528.68,528.85,9975.0
2023-10-06 14:15:00,529.01,529.14,528.66,529.06,12915.0,529.01,529.14,528.66,529.06,12915.0
2023-10-06 14:20:00,529.1,529.56,529.0,529.49,4364.0,529.1,529.56,529.0,529.49,4364.0
2023-10-06 14:25:00,529.65,529.82,529.4,529.71,9684.0,529.65,529.82,529.4,529.71,9684.0
2023-10-06 14:30:00,529.55,530.51,529.44,530.46,15353.0,529.55,530.51,529.44,530.46,15353.0
2023-10-06 14:35:00,530.27,531.31,530.27,531.0,39294.0,530.27,531.31,530.27,531.0,39294.0
2023-10-06 14:40:00,530.85,531.2,530.06,530.06,18835.0,530.85,531.2,530.06,530.06,18835.0
2023-10-06 14:45:00,530.01,530.24,529.93,530.05,5338.0,530.01,530.24,529.93,530.05,5338.0
2023-10-06 14:50:00,529.93,530.43,529.79,530.43,9027.0,529.93,530.43,529.79,530.43,9027.0
2023-10-06 14:55:00,530.43,530.62,529.86,530.16,12150.0,530.43,530.62,529.86,530.16,12150.0
2023-10-06 15:00:00,530.16,530.38,529.93,530.01,7033.0,530.16,530.38,529.93,530.01,7033.0
2023-10-06 15:05:00,530.0,531.1,529.91,530.96,12802.0,530.0,531.1,529.91,530.96,12802.0
2023-10-06 15:10:00,530.95,531.13,530.04,530.12,13519.0,530.95,531.13,530.04,530.12,13519.0
2023-10-06 15:15:00,530.3,530.84,530.14,530.26,18490.0,530.3,530.84,530.14,530.26,18490.0
2023-10-06 15:20:00,530.26,530.69,530.24,530.66,10477.0,530.26,530.69,530.24,530.66,10477.0
2023-10-06 15:25:00,530.6,531.1,530.4,530.71,11773.0,530.6,531.1,530.4,530.71,11773.0
2023-10-06 15:30:00,530.7,530.82,529.56,529.84,12475.0,530.7,530.82,529.56,529.84,12475.0
2023-10-06 15:35:00,529.73,529.85,529.49,529.61,9627.0,529.73,529.85,529.49,529.61,9627.0
2023-10-06 15:40:00,529.67,529.67,528.56,528.73,8794.0,529.67,529.67,528.56,528.73,8794.0
2023-10-06 15:45:00,528.73,529.43,528.2,528.43,25213.0,528.73,529.43,528.2,528.43,25213.0
2023-10-06 15:50:00,528.1,528.41,526.91,527.23,40534.0,528.1,528.41,526.91,527.23,40534.0
2023-10-06 15:55:00,527.09,527.61,526.31,526.84,106581.0,527.09,527.61,526.31,526.84,106581.0
2023-10-09 09:30:00,522.0,522.6,518.75,520.21,90081.0,522.0,522.6,518.75,520.21,90081.0
2023-10-09 09:35:00,519.77,521.68,518.76,521.68,12684.0,519.77,521.68,518.76,521.68,12684.0
2023-10-09 09:40:00,521.74,523.83,520.69,523.46,11944.0,521.74,523.83,520.69,523.46,11944.0
2023-10-09 09:45:00,523.21,525.97,523.04,525.58,14283.0,523.21,525.97,523.04,525.58,14283.0
2023-10-09 09:50:00,525.74,525.79,524.17,524.74,12399.0,525.74,525.79,524.17,524.74,12399.0
2023-10-09 09:55:00,524.65,524.8,523.6,524.23,16070.0,524.65,524.8,523.6,524.23,16070.0
2023-10-09 10:00:00,524.29,525.04,521.24,521.24,17963.0,524.29,525.04,521.24,521.24,17963.0
2023-10-09 10:05:00,521.24,523.5,521.24,523.27,15938.0,521.24,523.5,521.24,523.27,15938.0
2023-10-09 10:10:00,523.34,524.12,522.43,523.21,16807.0,523.34,524.12,522.43,523.21,16807.0
2023-10-09 10:15:00,523.23,524.0,522.88,522.88,18778.0,523.23,524.0,522.88,522.88,18778.0
2023-10-09 10:20:00,522.9,522.97,521.82,522.96,12352.0,522.9,522.97,521.82,522.96,12352.0
2023-10-09 10:25:00,522.91,522.91,521.45,521.99,13995.0,522.91,522.91,521.45,521.99,13995.0
2023-10-09 10:30:00,522.3,524.41,522.3,523.66,14464.0,522.3,524.41,522.3,523.66,14464.0
2023-10-09 10:35:00,523.26,523.27,521.54,521.9,6822.0,523.26,523.27,521.54,521.9,6822.0
2023-10-09 10:40:00,521.79,522.36,521.21,522.36,4569.0,521.79,522.36,521.21,522.36,4569.0
2023-10-09 10:45:00,522.27,522.4,520.32,520.32,9866.0,522.27,522.4,520.32,520.32,9866.0
2023-10-09 10:50:00,520.29,521.42,520.29,521.25,12924.0,520.29,521.42,520.29,521.25,12924.0
2023-10-09 10:55:00,521.41,522.34,521.02,521.02,5525.0,521.41,522.34,521.02,521.02,5525.0
2023-10-09 11:00:00,521.01,521.35,520.71,521.07,6176.0,521.01,521.35,520.71,521.07,6176.0
2023-10-09 11:05:00,520.76,520.77,519.78,519.92,6187.0,520.76,520.77,519.78,519.92,6187.0
2023-10-09 11:10:00,519.76,520.25,519.46,519.8,9440.0,519.76,520.25,519.46,519.8,9440.0
2023-10-09 11:15:00,519.93,520.79,519.92,520.72,14250.0,519.93,520.79,519.92,520.72,14250.0
2023-10-09 11:20:00,520.84,521.79,520.83,521.4,4305.0,520.84,521.79,520.83,521.4,4305.0
2023-10-09 11:25:00,521.39,522.73,521.23,522.62,5014.0,521.39,522.73,521.23,522.62,5014.0
2023-10-09 11:30:00,522.63,522.8,522.31,522.79,9070.0,522.63,522.8,522.31,522.79,9070.0
2023-10-09 11:35:00,522.74,522.93,522.7,522.84,3624.0,522.74,522.93,522.7,522.84,3624.0
2023-10-09 11:40:00,522.85,523.09,522.49,523.0,6773.0,522.85,523.09,522.49,523.0,6773.0
2023-10-09 11:45:00,522.9,523.65,522.38,523.65,11453.0,522.9,523.65,522.38,523.65,11453.0
2023-10-09 11:50:00,523.67,523.76,523.33,523.51,4249.0,523.67,523.76,523.33,523.51,4249.0
2023-10-09 11:55:00,523.35,524.22,523.19,524.05,5767.0,523.35,524.22,523.19,524.05,5767.0
2023-10-09 12:00:00,524.51,524.64,524.06,524.38,3900.0,524.51,524.64,524.06,524.38,3900.0
2023-10-09 12:05:00,524.24,525.1,524.24,524.57,5994.0,524.24,525.1,524.24,524.57,5994.0
2023-10-09 12:10:00,524.47,524.55,524.07,524.38,1840.0,524.47,524.55,524.07,524.38,1840.0
2023-10-09 12:15:00,524.36,525.02,524.19,524.87,8525.0,524.36,525.02,524.19,524.87,8525.0
2023-10-09 12:20:00,524.91,525.23,524.74,524.74,7968.0,524.91,525.23,524.74,524.74,7968.0
2023-10-09 12:25:00,524.71,524.71,524.23,524.42,1824.0,524.71,524.71,524.23,524.42,1824.0
2023-10-09 12:30:00,524.43,525.01,524.41,525.01,2644.0,524.43,525.01,524.41,525.01,2644.0
2023-10-09 12:35:00,524.94,524.94,524.32,524.39,6184.0,524.94,524.94,524.32,524.39,6184.0
2023-10-09 12:40:00,524.5,525.06,524.5,524.59,8050.0,524.5,525.06,524.5,524.59,8050.0
2023-10-09 12:45:00,524.64,525.0,524.42,524.95,1700.0,524.64,525.0,524.42,524.95,1700.0
2023-10-09 12:50:00,525.0,525.11,524.64,524.77,3271.0,525.0,525.11,524.64,524.77,3271.0
2023-10-09 12:55:00,524.9,525.0,524.14,524.56,4215.0,524.9,525.0,524.14,524.56,4215.0
2023-10-09 13:00:00,524.78,525.11,524.7,524.85,5780.0,524.78,525.11,524.7,524.85,5780.0
2023-10-09 13:05:00,524.69,525.52,524.69,525.52,2500.0,524.69,525.52,524.69,525.52,2500.0
2023-10-09 13:10:00,525.71,525.95,525.12,525.28,7125.0,525.71,525.95,525.12,525.28,7125.0
2023-10-09 13:15:00,525.63,526.25,525.63,526.06,7599.0,525.63,526.25,525.63,526.06,7599.0
2023-10-09 13:20:00,526.05,526.1,525.44,526.02,6450.0,526.05,526.1,525.44,526.02,6450.0
2023-10-09 13:25:00,526.15,527.35,526.14,527.35,3719.0,526.15,527.35,526.14,527.35,3719.0
2023-10-09 13:30:00,527.35,528.03,526.94,527.98,12467.0,527.35,528.03,526.94,527.98,12467.0
2023-10-09 13:35:00,527.93,528.71,527.65,528.66,3958.0,527.93,528.71,527.65,528.66,3958.0
2023-10-09 13:40:00,528.28,529.43,528.28,528.93,13820.0,528.28,529.43,528.28,528.93,13820.0
2023-10-09 13:45:00,528.84,529.46,528.83,529.07,7438.0,528.84,529.46,528.83,529.07,7438.0
2023-10-09 13:50:00,528.92,529.48,528.8,529.28,4655.0,528.92,529.48,528.8,529.28,4655.0
2023-10-09 13:55:00,529.27,529.64,529.05,529.29,5502.0,529.27,529.64,529.05,529.29,5502.0
2023-10-09 14:00:00,529.01,529.36,528.72,529.0,8716.0,529.01,529.36,528.72,529.0,8716.0
2023-10-09 14:05:00,529.03,530.0,528.78,529.46,6421.0,529.03,530.0,528.78,529.46,6421.0
2023-10-09 14:10:00,529.5,529.65,529.0,529.0,4809.0,529.5,529.65,529.0,529.0,4809.0
2023-10-09 14:15:00,529.16,529.33,528.88,528.88,3766.0,529.16,529.33,528.88,528.88,3766.0
2023-10-09 14:20:00,528.91,529.31,528.7,529.11,5750.0,528.91,529.31,528.7,529.11,5750.0
2023-10-09 14:25:00,529.08,529.35,528.8,529.35,1659.0,529.08,529.35,528.8,529.35,1659.0
2023-10-09 14:30:00,529.51,529.56,528.74,528.75,2663.0,529.51,529.56,528.74,528.75,2663.0
2023-10-09 14:35:00,528.84,529.0,528.33,528.9,5302.0,528.84,529.0,528.33,528.9,5302.0
2023-10-09 14:40:00,529.13,529.6,529.0,529.46,4013.0,529.13,529.6,529.0,529.46,4013.0
2023-10-09 14:45:00,529.35,529.44,529.1,529.17,5246.0,529.35,529.44,529.1,529.17,5246.0
2023-10-09 14:50:00,529.32,529.57,529.06,529.47,3868.0,529.32,529.57,529.06,529.47,3868.0
2023-10-09 14:55:00,529.51,529.95,529.28,529.29,3910.0,529.51,529.95,529.28,529.29,3910.0
2023-10-09 15:00:00,529.11,529.91,528.82,529.29,15757.0,529.11,529.91,528.82,529.29,15757.0
2023-10-09 15:05:00,529.42,529.65,529.26,529.53,12594.0,529.42,529.65,529.26,529.53,12594.0
2023-10-09 15:10:00,529.58,530.0,529.37,529.37,9693.0,529.58,530.0,529.37,529.37,9693.0
2023-10-09 15:15:00,529.25,529.3,528.7,529.08,8344.0,529.25,529.3,528.7,529.08,8344.0
2023-10-09 15:20:00,529.08,529.27,528.8,528.96,5301.0,529.08,529.27,528.8,528.96,5301.0
2023-10-09 15:25:00,528.95,529.06,528.37,528.41,11412.0,528.95,529.06,528.37,528.41,11412.0
2023-10-09 15:30:00,528.43,528.48,527.95,527.95,6425.0,528.43,528.48,527.95,527.95,6425.0
2023-10-09 15:35:00,527.95,528.39,527.82,528.07,5741.0,527.95,528.39,527.82,528.07,5741.0
2023-10-09 15:40:00,528.08,528.29,527.56,527.56,6115.0,528.08,528.29,527.56,527.56,6115.0
2023-10-09 15:45:00,527.52,528.76,527.44,528.76,15782.0,527.52,528.76,527.44,528.76,15782.0
2023-10-09 15:50:00,528.58,529.05,528.17,528.76,20438.0,528.58,529.05,528.17,528.76,20438.0
2023-10-09 15:55:00,528.8,529.6,528.79,529.08,62265.0,528.8,529.6,528.79,529.08,62265.0
2023-10-10 09:30:00,530.93,534.77,530.4,532.67,63668.0,530.93,534.77,530.4,532.67,63668.0
2023-10-10 09:35:00,532.59,533.63,532.36,532.68,18329.0,532.59,533.63,532.36,532.68,18329.0
2023-10-10 09:40:00,532.51,535.55,532.38,534.5,14863.0,532.51,535.55,532.38,534.5,14863.0
2023-10-10 09:45:00,534.49,534.81,532.02,532.26,18322.0,534.49,534.81,532.02,532.26,18322.0
2023-10-10 09:50:00,532.31,533.8,532.07,533.77,10704.0,532.31,533.8,532.07,533.77,10704.0
2023-10-10 09:55:00,533.9,534.8,533.26,534.8,8595.0,533.9,534.8,533.26,534.8,8595.0
2023-10-10 10:00:00,535.0,537.0,534.99,536.83,17417.0,535.0,537.0,534.99,536.83,17417.0
2023-10-10 10:05:00,536.77,536.86,534.5,534.53,19165.0,536.77,536.86,534.5,534.53,19165.0
2023-10-10 10:10:00,534.51,534.57,533.34,533.74,16645.0,534.51,534.57,533.34,533.74,16645.0
2023-10-10 10:15:00,533.5,534.14,532.92,533.55,14586.0,533.5,534.14,532.92,533.55,14586.0
2023-10-10 10:20:00,533.46,533.9,532.87,533.9,9770.0,533.46,533.9,532.87,533.9,9770.0
2023-10-10 10:25:00,533.68,534.97,533.29,534.86,7373.0,533.68,534.97,533.29,534.86,7373.0
2023-10-10 10:30:00,534.91,535.75,534.38,535.35,5351.0,534.91,535.75,534.38,535.35,5351.0
2023-10-10 10:35:00,535.4,535.41,534.51,534.51,6974.0,535.4,535.41,534.51,534.51,6974.0
2023-10-10 10:40:00,534.52,534.53,533.72,533.9,8149.0,534.52,534.53,533.72,533.9,8149.0
2023-10-10 10:45:00,533.91,534.61,533.81,534.61,6869.0,533.91,534.61,533.81,534.61,6869.0
2023-10-10 10:50:00,534.47,536.23,534.47,535.61,9498.0,534.47,536.23,534.47,535.61,9498.0
2023-10-10 10:55:00,535.69,535.69,534.53,534.53,11236.0,535.69,535.69,534.53,534.53,11236.0
2023-10-10 11:00:00,534.68,534.9,534.35,534.54,7900.0,534.68,534.9,534.35,534.54,7900.0
2023-10-10 11:05:00,534.38,534.73,533.64,533.85,14401.0,534.38,534.73,533.64,533.85,14401.0
2023-10-10 11:10:00,533.92,534.27,533.72,534.15,5855.0,533.92,534.27,533.72,534.15,5855.0
2023-10-10 11:15:00,534.16,535.95,534.1,535.87,8913.0,534.16,535.95,534.1,535.87,8913.0
2023-10-10 11:20:00,535.75,535.75,535.01,535.3,14808.0,535.75,535.75,535.01,535.3,14808.0
2023-10-10 11:25:00,535.15,536.0,535.15,535.79,11077.0,535.15,536.0,535.15,535.79,11077.0
2023-10-10 11:30:00,535.66,536.15,535.58,536.08,8234.0,535.66,536.15,535.58,536.08,8234.0
2023-10-10 11:35:00,536.0,536.18,535.76,535.85,11781.0,536.0,536.18,535.76,535.85,11781.0
2023-10-10 11:40:00,535.95,536.92,535.76,536.68,6263.0,535.95,536.92,535.76,536.68,6263.0
2023-10-10 11:45:00,536.81,536.81,536.3,536.37,2816.0,536.81,536.81,536.3,536.37,2816.0
2023-10-10 11:50:00,536.17,536.44,535.68,535.83,5308.0,536.17,536.44,535.68,535.83,5308.0
2023-10-10 11:55:00,535.76,536.07,535.57,535.85,3140.0,535.76,536.07,535.57,535.85,3140.0
2023-10-10 12:00:00,535.91,537.0,534.55,535.14,33306.0,535.91,537.0,534.55,535.14,33306.0
2023-10-10 12:05:00,535.0,535.56,534.82,535.39,6219.0,535.0,535.56,534.82,535.39,6219.0
2023-10-10 12:10:00,535.46,535.67,535.07,535.07,5390.0,535.46,535.67,535.07,535.07,5390.0
2023-10-10 12:15:00,535.19,535.26,534.71,534.91,5064.0,535.19,535.26,534.71,534.91,5064.0
2023-10-10 12:20:00,534.69,534.77,533.52,534.21,16481.0,534.69,534.77,533.52,534.21,16481.0
2023-10-10 12:25:00,534.25,534.95,534.09,534.63,3073.0,534.25,534.95,534.09,534.63,3073.0
2023-10-10 12:30:00,534.62,535.12,534.58,534.61,7517.0,534.62,535.12,534.58,534.61,7517.0
2023-10-10 12:35:00,534.53,534.81,534.07,534.81,2270.0,534.53,534.81,534.07,534.81,2270.0
2023-10-10 12:40:00,534.83,534.93,534.47,534.61,11970.0,534.83,534.93,534.47,534.61,11970.0
2023-10-10 12:45:00,534.71,535.07,533.77,533.84,8193.0,534.71,535.07,533.77,533.84,8193.0
2023-10-10 12:50:00,533.95,534.78,533.79,534.62,4915.0,533.95,534.78,533.79,534.62,4915.0
2023-10-10 12:55:00,534.51,534.51,533.86,533.87,13172.0,534.51,534.51,533.86,533.87,13172.0
2023-10-10 13:00:00,533.98,534.01,532.82,532.86,20602.0,533.98,534.01,532.82,532.86,20602.0
2023-10-10 13:05:00,532.69,532.92,532.13,532.47,14479.0,532.69,532.92,532.13,532.47,14479.0
2023-10-10 13:10:00,532.58,532.7,531.75,531.85,19147.0,532.58,532.7,531.75,531.85,19147.0
2023-10-10 13:15:00,531.67,532.32,531.51,532.04,11910.0,531.67,532.32,531.51,532.04,11910.0
2023-10-10 13:20:00,532.15,532.5,532.06,532.23,10605.0,532.15,532.5,532.06,532.23,10605.0
2023-10-10 13:25:00,532.14,532.84,532.0,532.84,10291.0,532.14,532.84,532.0,532.84,10291.0
2023-10-10 13:30:00,532.8,532.94,532.36,532.69,6266.0,532.8,532.94,532.36,532.69,6266.0
2023-10-10 13:35:00,532.7,533.4,532.69,533.23,6282.0,532.7,533.4,532.69,533.23,6282.0
2023-10-10 13:40:00,533.3,533.53,533.07,533.32,5880.0,533.3,533.53,533.07,533.32,5880.0
2023-10-10 13:45:00,532.95,533.32,532.69,533.25,3737.0,532.95,533.32,532.69,533.25,3737.0
2023-10-10 13:50:00,533.23,533.48,532.42,532.83,10840.0,533.23,533.48,532.42,532.83,10840.0
2023-10-10 13:55:00,532.87,533.37,532.86,532.9,3399.0,532.87,533.37,532.86,532.9,3399.0
2023-10-10 14:00:00,532.89,533.59,532.75,533.39,5795.0,532.89,533.59,532.75,533.39,5795.0
2023-10-10 14:05:00,533.2,533.37,532.99,533.0,2806.0,533.2,533.37,532.99,533.0,2806.0
2023-10-10 14:10:00,532.99,533.7,532.94,533.26,5483.0,532.99,533.7,532.94,533.26,5483.0
2023-10-10 14:15:00,533.25,533.92,533.11,533.92,8340.0,533.25,533.92,533.11,533.92,8340.0
2023-10-10 14:20:00,533.92,534.1,533.59,533.8,4020.0,533.92,534.1,533.59,533.8,4020.0
2023-10-10 14:25:00,533.76,534.22,532.99,533.27,7177.0,533.76,534.22,532.99,533.27,7177.0
2023-10-10 14:30:00,533.27,533.68,532.89,533.64,9350.0,533.27,533.68,532.89,533.64,9350.0
2023-10-10 14:35:00,533.67,534.0,533.29,533.49,8675.0,533.67,534.0,533.29,533.49,8675.0
2023-10-10 14:40:00,533.62,533.86,533.05,533.72,7917.0,533.62,533.86,533.05,533.72,7917.0
2023-10-10 14:45:00,533.84,534.35,533.61,533.92,8748.0,533.84,534.35,533.61,533.92,8748.0
2023-10-10 14:50:00,533.77,533.77,532.44,532.44,7802.0,533.77,533.77,532.44,532.44,7802.0
2023-10-10 14:55:00,532.43,533.1,532.38,533.08,9864.0,532.43,533.1,532.38,533.08,9864.0
2023-10-10 15:00:00,533.25,533.76,532.96,533.76,6526.0,533.25,533.76,532.96,533.76,6526.0
2023-10-10 15:05:00,533.64,534.15,533.53,534.15,8364.0,533.64,534.15,533.53,534.15,8364.0
2023-10-10 15:10:00,534.15,534.24,533.51,533.6,8779.0,534.15,534.24,533.51,533.6,8779.0
2023-10-10 15:15:00,533.71,534.07,533.41,533.63,6169.0,533.71,534.07,533.41,533.63,6169.0
2023-10-10 15:20:00,533.69,533.85,533.2,533.79,5581.0,533.69,533.85,533.2,533.79,5581.0
2023-10-10 15:25:00,533.8,534.11,533.59,533.62,4599.0,533.8,534.11,533.59,533.62,4599.0
2023-10-10 15:30:00,533.52,534.27,533.49,534.24,11731.0,533.52,534.27,533.49,534.24,11731.0
2023-10-10 15:35:00,534.24,534.25,533.37,533.61,17715.0,534.24,534.25,533.37,533.61,17715.0
2023-10-10 15:40:00,533.62,534.0,533.46,533.79,12857.0,533.62,534.0,533.46,533.79,12857.0
2023-10-10 15:45:00,533.69,534.38,533.61,534.11,23211.0,533.69,534.38,533.61,534.11,23211.0
2023-10-10 15:50:00,534.23,534.28,532.44,533.0,28919.0,534.23,534.28,532.44,533.0,28919.0
2023-10-10 15:55:00,533.05,533.69,532.45,532.85,86172.0,533.05,533.69,532.45,532.85,86172.0
2023-10-11 09:30:00,538.59,545.18,536.11,544.33,97891.0,538.59,545.18,536.11,544.33,97891.0
2023-10-11 09:35:00,544.43,547.69,544.42,545.35,65372.0,544.43,547.69,544.42,545.35,65372.0
2023-10-11 09:40:00,545.5,547.26,543.28,543.58,29797.0,545.5,547.26,543.28,543.58,29797.0
2023-10-11 09:45:00,543.93,545.75,543.93,545.03,31912.0,543.93,545.75,543.93,545.03,31912.0
2023-10-11 09:50:00,545.2,547.1,544.73,546.42,44710.0,545.2,547.1,544.73,546.42,44710.0
2023-10-11 09:55:00,546.0,546.3,545.18,546.25,19821.0,546.0,546.3,545.18,546.25,19821.0
2023-10-11 10:00:00,546.24,546.32,542.98,542.98,26012.0,546.24,546.32,542.98,542.98,26012.0
2023-10-11 10:05:00,543.11,545.26,543.11,545.19,28133.0,543.11,545.26,543.11,545.19,28133.0
2023-10-11 10:10:00,544.98,545.74,544.3,544.7,18322.0,544.98,545.74,544.3,544.7,18322.0
2023-10-11 10:15:00,544.97,546.66,544.93,546.0,19193.0,544.97,546.66,544.93,546.0,19193.0
2023-10-11 10:20:00,545.82,547.39,545.76,546.95,31216.0,545.82,547.39,545.76,546.95,31216.0
2023-10-11 10:25:00,546.61,546.88,545.31,545.59,18619.0,546.61,546.88,545.31,545.59,18619.0
2023-10-11 10:30:00,545.34,546.0,544.25,545.61,22012.0,545.34,546.0,544.25,545.61,22012.0
2023-10-11 10:35:00,545.79,547.0,545.29,546.95,15196.0,545.79,547.0,545.29,546.95,15196.0
2023-10-11 10:40:00,546.85,547.2,545.6,546.3,10473.0,546.85,547.2,545.6,546.3,10473.0
2023-10-11 10:45:00,546.62,546.64,545.12,545.78,19522.0,546.62,546.64,545.12,545.78,19522.0
2023-10-11 10:50:00,545.87,547.45,545.87,547.15,12700.0,545.87,547.45,545.87,547.15,12700.0
2023-10-11 10:55:00,547.16,547.57,546.68,547.45,17672.0,547.16,547.57,546.68,547.45,17672.0
2023-10-11 11:00:00,547.56,549.01,547.35,548.11,30342.0,547.56,549.01,547.35,548.11,30342.0
2023-10-11 11:05:00,548.32,549.4,547.64,549.22,11545.0,548.32,549.4,547.64,549.22,11545.0
2023-10-11 11:10:00,549.27,550.81,549.16,549.72,40542.0,549.27,550.81,549.16,549.72,40542.0
2023-10-11 11:15:00,549.63,549.86,547.53,548.18,25112.0,549.63,549.86,547.53,548.18,25112.0
2023-10-11 11:20:00,548.05,549.22,547.83,548.77,20060.0,548.05,549.22,547.83,548.77,20060.0
2023-10-11 11:25:00,548.91,549.0,547.23,547.35,18796.0,548.91,549.0,547.23,547.35,18796.0
2023-10-11 11:30:00,547.24,547.65,546.89,547.29,14961.0,547.24,547.65,546.89,547.29,14961.0
2023-10-11 11:35:00,547.34,548.26,547.15,548.12,28061.0,547.34,548.26,547.15,548.12,28061.0
2023-10-11 11:40:00,548.23,549.2,548.15,548.41,29401.0,548.23,549.2,548.15,548.41,29401.0
2023-10-11 11:45:00,548.63,549.84,548.41,549.62,27681.0,548.63,549.84,548.41,549.62,27681.0
2023-10-11 11:50:00,549.62,550.13,549.43,549.43,18105.0,549.62,550.13,549.43,549.43,18105.0
2023-10-11 11:55:00,549.72,550.28,549.16,550.01,10770.0,549.72,550.28,549.16,550.01,10770.0
2023-10-11 12:00:00,550.05,550.55,549.5,550.32,13509.0,550.05,550.55,549.5,550.32,13509.0
2023-10-11 12:05:00,550.25,550.5,549.46,549.92,21670.0,550.25,550.5,549.46,549.92,21670.0
2023-10-11 12:10:00,550.07,550.5,549.47,550.47,25031.0,550.07,550.5,549.47,550.47,25031.0
2023-10-11 12:15:00,550.33,550.83,549.31,550.18,26055.0,550.33,550.83,549.31,550.18,26055.0
2023-10-11 12:20:00,550.32,550.79,549.59,550.43,27690.0,550.32,550.79,549.59,550.43,27690.0
2023-10-11 12:25:00,550.55,551.34,549.86,550.74,19241.0,550.55,551.34,549.86,550.74,19241.0
2023-10-11 12:30:00,550.58,551.25,550.48,550.72,22136.0,550.58,551.25,550.48,550.72,22136.0
2023-10-11 12:35:00,550.75,551.23,550.21,550.9,7367.0,550.75,551.23,550.21,550.9,7367.0
2023-10-11 12:40:00,550.98,551.16,550.7,550.7,6591.0,550.98,551.16,550.7,550.7,6591.0
2023-10-11 12:45:00,550.68,550.74,549.51,550.27,18444.0,550.68,550.74,549.51,550.27,18444.0
2023-10-11 12:50:00,550.25,550.27,549.18,549.27,13040.0,550.25,550.27,549.18,549.27,13040.0
2023-10-11 12:55:00,549.36,550.52,549.09,550.23,11770.0,549.36,550.52,549.09,550.23,11770.0
2023-10-11 13:00:00,550.49,550.49,549.23,550.01,12964.0,550.49,550.49,549.23,550.01,12964.0
2023-10-11 13:05:00,550.13,550.13,549.35,549.51,9523.0,550.13,550.13,549.35,549.51,9523.0
2023-10-11 13:10:00,549.35,549.95,549.05,549.58,15639.0,549.35,549.95,549.05,549.58,15639.0
2023-10-11 13:15:00,549.81,549.87,547.59,547.98,21081.0,549.81,549.87,547.59,547.98,21081.0
2023-10-11 13:20:00,547.92,549.59,547.78,549.38,16685.0,547.92,549.59,547.78,549.38,16685.0
2023-10-11 13:25:00,549.26,549.9,548.86,549.24,17643.0,549.26,549.9,548.86,549.24,17643.0
2023-10-11 13:30:00,549.04,549.36,548.77,548.86,15464.0,549.04,549.36,548.77,548.86,15464.0
2023-10-11 13:35:00,549.07,549.08,547.5,547.5,18332.0,549.07,549.08,547.5,547.5,18332.0
2023-10-11 13:40:00,547.52,547.93,546.77,546.99,9605.0,547.52,547.93,546.77,546.99,9605.0
2023-10-11 13:45:00,547.0,547.06,545.64,545.87,10432.0,547.0,547.06,545.64,545.87,10432.0
2023-10-11 13:50:00,546.09,547.2,545.98,546.98,10426.0,546.09,547.2,545.98,546.98,10426.0
2023-10-11 13:55:00,546.88,547.29,546.66,546.93,7672.0,546.88,547.29,546.66,546.93,7672.0
2023-10-11 14:00:00,546.92,548.57,546.92,548.0,13134.0,546.92,548.57,546.92,548.0,13134.0
2023-10-11 14:05:00,548.04,548.19,547.68,547.83,6153.0,548.04,548.19,547.68,547.83,6153.0
2023-10-11 14:10:00,547.68,548.48,547.62,547.93,8172.0,547.68,548.48,547.62,547.93,8172.0
2023-10-11 14:15:00,547.98,548.62,547.82,547.93,8266.0,547.98,548.62,547.82,547.93,8266.0
2023-10-11 14:20:00,547.88,549.48,547.83,549.22,13591.0,547.88,549.48,547.83,549.22,13591.0
2023-10-11 14:25:00,549.34,550.34,548.5,548.72,24339.0,549.34,550.34,548.5,548.72,24339.0
2023-10-11 14:30:00,548.27,549.45,548.13,549.23,7996.0,548.27,549.45,548.13,549.23,7996.0
2023-10-11 14:35:00,549.07,549.86,549.06,549.53,10941.0,549.07,549.86,549.06,549.53,10941.0
2023-10-11 14:40:00,549.53,549.71,549.07,549.45,10872.0,549.53,549.71,549.07,549.45,10872.0
2023-10-11 14:45:00,549.6,549.98,549.13,549.73,10857.0,549.6,549.98,549.13,549.73,10857.0
2023-10-11 14:50:00,549.59,549.84,549.29,549.65,12194.0,549.59,549.84,549.29,549.65,12194.0
2023-10-11 14:55:00,549.74,549.88,548.7,549.08,7442.0,549.74,549.88,548.7,549.08,7442.0
2023-10-11 15:00:00,548.74,549.86,548.55,549.56,10109.0,548.74,549.86,548.55,549.56,10109.0
2023-10-11 15:05:00,549.66,549.66,548.82,549.36,14993.0,549.66,549.66,548.82,549.36,14993.0
2023-10-11 15:10:00,549.44,549.85,549.09,549.73,7286.0,549.44,549.85,549.09,549.73,7286.0
2023-10-11 15:15:00,549.57,549.73,548.99,549.16,10616.0,549.57,549.73,548.99,549.16,10616.0
2023-10-11 15:20:00,549.34,549.7,548.94,549.3,5684.0,549.34,549.7,548.94,549.3,5684.0
2023-10-11 15:25:00,549.49,550.04,549.23,549.69,8392.0,549.49,550.04,549.23,549.69,8392.0
2023-10-11 15:30:00,549.75,549.96,548.68,548.7,23612.0,549.75,549.96,548.68,548.7,23612.0
2023-10-11 15:35:00,548.87,549.28,548.68,549.26,18779.0,548.87,549.28,548.68,549.26,18779.0
2023-10-11 15:40:00,549.29,549.32,548.78,548.79,13464.0,549.29,549.32,548.78,548.79,13464.0
2023-10-11 15:45:00,548.99,550.28,548.75,549.7,37178.0,548.99,550.28,548.75,549.7,37178.0
2023-10-11 15:50:00,549.93,550.36,549.57,549.93,28635.0,549.93,550.36,549.57,549.93,28635.0
2023-10-11 15:55:00,550.06,550.36,549.65,549.84,90090.0,550.06,550.36,549.65,549.84,90090.0
2023-10-12 09:30:00,553.7,558.87,552.23,558.23,138233.0,553.7,558.87,552.23,558.23,138233.0
2023-10-12 09:35:00,558.25,562.77,557.88,561.86,97154.0,558.25,562.77,557.88,561.86,97154.0
2023-10-12 09:40:00,561.6,561.89,559.15,561.53,66977.0,561.6,561.89,559.15,561.53,66977.0
2023-10-12 09:45:00,561.1,563.65,560.61,562.31,52576.0,561.1,563.65,560.61,562.31,52576.0
2023-10-12 09:50:00,562.3,563.4,561.81,561.81,24086.0,562.3,563.4,561.81,561.81,24086.0
2023-10-12 09:55:00,561.81,565.0,561.27,563.86,100910.0,561.81,565.0,561.27,563.86,100910.0
2023-10-12 10:00:00,563.83,564.0,562.01,563.94,51628.0,563.83,564.0,562.01,563.94,51628.0
2023-10-12 10:05:00,563.94,567.11,563.83,566.9,77713.0,563.94,567.11,563.83,566.9,77713.0
2023-10-12 10:10:00,567.1,569.1,566.49,568.2,71849.0,567.1,569.1,566.49,568.2,71849.0
2023-10-12 10:15:00,568.23,568.66,566.67,567.8,46747.0,568.23,568.66,566.67,567.8,46747.0
2023-10-12 10:20:00,567.95,570.37,567.5,568.01,50619.0,567.95,570.37,567.5,568.01,50619.0
2023-10-12 10:25:00,567.46,569.56,567.01,568.85,36448.0,567.46,569.56,567.01,568.85,36448.0
2023-10-12 10:30:00,568.79,570.8,567.66,570.8,54391.0,568.79,570.8,567.66,570.8,54391.0
2023-10-12 10:35:00,570.68,574.25,570.6,573.08,117059.0,570.68,574.25,570.6,573.08,117059.0
2023-10-12 10:40:00,573.05,574.4,571.73,571.94,53710.0,573.05,574.4,571.73,571.94,53710.0
2023-10-12 10:45:00,571.92,572.22,570.59,571.19,34416.0,571.92,572.22,570.59,571.19,34416.0
2023-10-12 10:50:00,571.16,571.48,569.58,570.06,35127.0,571.16,571.48,569.58,570.06,35127.0
2023-10-12 10:55:00,569.73,570.04,569.04,569.05,26920.0,569.73,570.04,569.04,569.05,26920.0
2023-10-12 11:00:00,569.04,569.14,567.34,567.87,53404.0,569.04,569.14,567.34,567.87,53404.0
2023-10-12 11:05:00,568.49,569.92,568.48,569.6,22487.0,568.49,569.92,568.48,569.6,22487.0
2023-10-12 11:10:00,569.8,571.79,569.73,571.5,32685.0,569.8,571.79,569.73,571.5,32685.0
2023-10-12 11:15:00,571.5,571.81,570.0,570.74,18309.0,571.5,571.81,570.0,570.74,18309.0
2023-10-12 11:20:00,570.51,571.12,569.63,569.98,20931.0,570.51,571.12,569.63,569.98,20931.0
2023-10-12 11:25:00,569.79,569.8,568.5,569.0,38776.0,569.79,569.8,568.5,569.0,38776.0
2023-10-12 11:30:00,568.98,569.74,568.8,569.47,24619.0,568.98,569.74,568.8,569.47,24619.0
2023-10-12 11:35:00,569.42,569.83,568.57,569.65,22946.0,569.42,569.83,568.57,569.65,22946.0
2023-10-12 11:40:00,569.82,570.35,569.2,569.4,16843.0,569.82,570.35,569.2,569.4,16843.0
2023-10-12 11:45:00,569.27,569.85,568.81,569.1,12649.0,569.27,569.85,568.81,569.1,12649.0
2023-10-12 11:50:00,568.99,570.26,568.99,570.09,9284.0,568.99,570.26,568.99,570.09,9284.0
2023-10-12 11:55:00,570.04,570.28,569.14,569.99,26652.0,570.04,570.28,569.14,569.99,26652.0
2023-10-12 12:00:00,570.12,570.31,567.6,567.86,16176.0,570.12,570.31,567.6,567.86,16176.0
2023-10-12 12:05:00,567.85,568.55,567.13,567.68,23275.0,567.85,568.55,567.13,567.68,23275.0
2023-10-12 12:10:00,567.83,568.09,566.44,566.79,13502.0,567.83,568.09,566.44,566.79,13502.0
2023-10-12 12:15:00,567.04,567.14,566.23,566.61,12287.0,567.04,567.14,566.23,566.61,12287.0
2023-10-12 12:20:00,566.61,567.18,566.15,566.63,17387.0,566.61,567.18,566.15,566.63,17387.0
2023-10-12 12:25:00,566.63,567.29,566.32,567.0,9056.0,566.63,567.29,566.32,567.0,9056.0
2023-10-12 12:30:00,567.02,567.22,566.22,566.5,13320.0,567.02,567.22,566.22,566.5,13320.0
2023-10-12 12:35:00,566.5,567.0,566.15,566.89,7498.0,566.5,567.0,566.15,566.89,7498.0
2023-10-12 12:40:00,566.8,567.52,566.47,566.84,12619.0,566.8,567.52,566.47,566.84,12619.0
2023-10-12 12:45:00,566.73,566.82,565.56,565.84,20597.0,566.73,566.82,565.56,565.84,20597.0
2023-10-12 12:50:00,565.84,565.9,565.16,565.38,21774.0,565.84,565.9,565.16,565.38,21774.0
2023-10-12 12:55:00,565.22,565.22,563.68,564.59,24733.0,565.22,565.22,563.68,564.59,24733.0
2023-10-12 13:00:00,564.47,564.59,562.29,562.56,14007.0,564.47,564.59,562.29,562.56,14007.0
2023-10-12 13:05:00,562.45,562.46,561.01,561.2,18830.0,562.45,562.46,561.01,561.2,18830.0
2023-10-12 13:10:00,561.04,561.57,560.18,560.3,20374.0,561.04,561.57,560.18,560.3,20374.0
2023-10-12 13:15:00,560.13,560.16,559.02,559.92,67349.0,560.13,560.16,559.02,559.92,67349.0
2023-10-12 13:20:00,559.79,560.72,559.25,559.67,24760.0,559.79,560.72,559.25,559.67,24760.0
2023-10-12 13:25:00,559.68,560.31,559.21,559.9,17239.0,559.68,560.31,559.21,559.9,17239.0
2023-10-12 13:30:00,559.83,560.92,559.59,559.82,20763.0,559.83,560.92,559.59,559.82,20763.0
2023-10-12 13:35:00,559.82,560.65,559.62,560.0,16445.0,559.82,560.65,559.62,560.0,16445.0
2023-10-12 13:40:00,559.89,560.29,559.37,559.45,15225.0,559.89,560.29,559.37,559.45,15225.0
2023-10-12 13:45:00,559.55,560.63,559.51,559.99,33164.0,559.55,560.63,559.51,559.99,33164.0
2023-10-12 13:50:00,560.05,560.22,559.3,559.72,18445.0,560.05,560.22,559.3,559.72,18445.0
2023-10-12 13:55:00,559.74,560.97,559.47,559.8,22796.0,559.74,560.97,559.47,559.8,22796.0
2023-10-12 14:00:00,559.93,560.27,559.51,559.63,16672.0,559.93,560.27,559.51,559.63,16672.0
2023-10-12 14:05:00,559.51,559.55,557.0,557.04,23044.0,559.51,559.55,557.0,557.04,23044.0
2023-10-12 14:10:00,557.09,557.17,555.71,557.0,23443.0,557.09,557.17,555.71,557.0,23443.0
2023-10-12 14:15:00,557.16,557.4,556.44,556.96,39853.0,557.16,557.4,556.44,556.96,39853.0
2023-10-12 14:20:00,556.95,558.63,556.76,558.55,14714.0,556.95,558.63,556.76,558.55,14714.0
2023-10-12 14:25:00,558.58,559.73,558.32,559.32,26013.0,558.58,559.73,558.32,559.32,26013.0
2023-10-12 14:30:00,559.19,560.71,559.19,560.71,22402.0,559.19,560.71,559.19,560.71,22402.0
2023-10-12 14:35:00,560.69,560.98,560.31,560.75,12267.0,560.69,560.98,560.31,560.75,12267.0
2023-10-12 14:40:00,560.75,561.25,560.54,561.2,9443.0,560.75,561.25,560.54,561.2,9443.0
2023-10-12 14:45:00,561.35,562.31,560.63,562.0,23143.0,561.35,562.31,560.63,562.0,23143.0
2023-10-12 14:50:00,561.92,562.5,561.58,561.87,23041.0,561.92,562.5,561.58,561.87,23041.0
2023-10-12 14:55:00,562.03,562.16,561.29,561.4,9202.0,562.03,562.16,561.29,561.4,9202.0
2023-10-12 15:00:00,561.25,561.52,560.89,561.49,18087.0,561.25,561.52,560.89,561.49,18087.0
2023-10-12 15:05:00,561.45,561.57,560.51,560.59,18867.0,561.45,561.57,560.51,560.59,18867.0
2023-10-12 15:10:00,560.58,560.8,559.73,560.24,15117.0,560.58,560.8,559.73,560.24,15117.0
2023-10-12 15:15:00,560.07,560.69,559.76,560.47,12017.0,560.07,560.69,559.76,560.47,12017.0
2023-10-12 15:20:00,560.62,560.63,559.31,559.31,17291.0,560.62,560.63,559.31,559.31,17291.0
2023-10-12 15:25:00,559.08,560.0,559.08,559.95,14757.0,559.08,560.0,559.08,559.95,14757.0
2023-10-12 15:30:00,560.0,561.13,559.9,560.56,17311.0,560.0,561.13,559.9,560.56,17311.0
2023-10-12 15:35:00,560.65,561.09,560.25,560.44,31281.0,560.65,561.09,560.25,560.44,31281.0
2023-10-12 15:40:00,560.43,560.55,559.22,559.36,25829.0,560.43,560.55,559.22,559.36,25829.0
2023-10-12 15:45:00,559.51,559.7,559.27,559.35,31555.0,559.51,559.7,559.27,559.35,31555.0
2023-10-12 15:50:00,559.49,560.29,559.41,560.15,52448.0,559.49,560.29,559.41,560.15,52448.0
2023-10-12 15:55:00,560.31,560.71,559.27,559.64,129336.0,560.31,560.71,559.27,559.64,129336.0
2023-10-13 09:30:00,560.0,562.89,559.21,560.44,55386.0,560.0,562.89,559.21,560.44,55386.0
2023-10-13 09:35:00,560.0,560.0,557.07,559.21,15740.0,560.0,560.0,557.07,559.21,15740.0
2023-10-13 09:40:00,558.73,559.9,557.73,558.81,20889.0,558.73,559.9,557.73,558.81,20889.0
2023-10-13 09:45:00,558.46,560.5,558.26,560.22,18707.0,558.46,560.5,558.26,560.22,18707.0
2023-10-13 09:50:00,560.45,560.82,557.94,558.46,14614.0,560.45,560.82,557.94,558.46,14614.0
2023-10-13 09:55:00,558.52,559.98,558.29,558.96,15504.0,558.52,559.98,558.29,558.96,15504.0
2023-10-13 10:00:00,558.69,558.87,555.3,555.56,27580.0,558.69,558.87,555.3,555.56,27580.0
2023-10-13 10:05:00,555.87,556.83,555.2,556.69,16049.0,555.87,556.83,555.2,556.69,16049.0
2023-10-13 10:10:00,556.75,557.53,554.5,554.64,20941.0,556.75,557.53,554.5,554.64,20941.0
2023-10-13 10:15:00,554.75,555.56,554.05,554.3,13707.0,554.75,555.56,554.05,554.3,13707.0
2023-10-13 10:20:00,554.46,554.92,553.44,553.51,20544.0,554.46,554.92,553.44,553.51,20544.0
2023-10-13 10:25:00,553.6,554.97,553.14,554.27,18158.0,553.6,554.97,553.14,554.27,18158.0
2023-10-13 10:30:00,554.28,554.57,553.46,554.51,13687.0,554.28,554.57,553.46,554.51,13687.0
2023-10-13 10:35:00,554.59,555.62,554.38,555.44,11270.0,554.59,555.62,554.38,555.44,11270.0
2023-10-13 10:40:00,555.09,556.0,554.9,555.42,12199.0,555.09,556.0,554.9,555.42,12199.0
2023-10-13 10:45:00,555.28,556.39,555.01,556.03,24618.0,555.28,556.39,555.01,556.03,24618.0
2023-10-13 10:50:00,555.87,555.9,552.27,553.26,17424.0,555.87,555.9,552.27,553.26,17424.0
2023-10-13 10:55:00,553.28,553.34,552.29,552.29,22857.0,553.28,553.34,552.29,552.29,22857.0
2023-10-13 11:00:00,552.6,552.6,551.54,552.18,10414.0,552.6,552.6,551.54,552.18,10414.0
2023-10-13 11:05:00,552.24,552.33,550.76,551.57,23172.0,552.24,552.33,550.76,551.57,23172.0
2023-10-13 11:10:00,551.79,552.38,551.12,551.37,6322.0,551.79,552.38,551.12,551.37,6322.0
2023-10-13 11:15:00,551.01,551.37,550.18,550.57,17514.0,551.01,551.37,550.18,550.57,17514.0
2023-10-13 11:20:00,550.45,550.68,547.62,547.83,33245.0,550.45,550.68,547.62,547.83,33245.0
2023-10-13 11:25:00,547.88,548.5,547.63,548.16,15394.0,547.88,548.5,547.63,548.16,15394.0
2023-10-13 11:30:00,548.2,549.56,547.68,549.56,13040.0,548.2,549.56,547.68,549.56,13040.0
2023-10-13 11:35:00,549.55,549.96,548.81,549.96,11897.0,549.55,549.96,548.81,549.96,11897.0
2023-10-13 11:40:00,549.86,549.92,549.01,549.61,6049.0,549.86,549.92,549.01,549.61,6049.0
2023-10-13 11:45:00,550.0,550.01,549.18,549.84,7831.0,550.0,550.01,549.18,549.84,7831.0
2023-10-13 11:50:00,549.72,549.73,548.09,548.14,7910.0,549.72,549.73,548.09,548.14,7910.0
2023-10-13 11:55:00,548.34,549.14,547.95,548.9,8508.0,548.34,549.14,547.95,548.9,8508.0
2023-10-13 12:00:00,548.74,548.74,548.05,548.55,7276.0,548.74,548.74,548.05,548.55,7276.0
2023-10-13 12:05:00,548.81,549.36,548.21,549.27,10929.0,548.81,549.36,548.21,549.27,10929.0
2023-10-13 12:10:00,549.05,549.94,548.83,549.69,9449.0,549.05,549.94,548.83,549.69,9449.0
2023-10-13 12:15:00,549.53,550.38,549.35,549.92,12268.0,549.53,550.38,549.35,549.92,12268.0
2023-10-13 12:20:00,550.03,551.03,550.0,550.84,7621.0,550.03,551.03,550.0,550.84,7621.0
2023-10-13 12:25:00,550.83,551.47,550.48,551.38,5441.0,550.83,551.47,550.48,551.38,5441.0
2023-10-13 12:30:00,551.32,552.22,551.27,552.18,5374.0,551.32,552.22,551.27,552.18,5374.0
2023-10-13 12:35:00,551.93,552.44,551.22,552.18,14122.0,551.93,552.44,551.22,552.18,14122.0
2023-10-13 12:40:00,552.46,552.82,552.12,552.64,10542.0,552.46,552.82,552.12,552.64,10542.0
2023-10-13 12:45:00,552.8,553.27,552.46,552.87,18769.0,552.8,553.27,552.46,552.87,18769.0
2023-10-13 12:50:00,553.06,553.08,552.06,552.82,15207.0,553.06,553.08,552.06,552.82,15207.0
2023-10-13 12:55:00,552.68,552.98,552.22,552.39,16681.0,552.68,552.98,552.22,552.39,16681.0
2023-10-13 13:00:00,552.35,552.67,552.28,552.49,11460.0,552.35,552.67,552.28,552.49,11460.0
2023-10-13 13:05:00,552.44,552.44,551.35,551.47,29562.0,552.44,552.44,551.35,551.47,29562.0
2023-10-13 13:10:00,551.51,551.97,551.27,551.8,22650.0,551.51,551.97,551.27,551.8,22650.0
2023-10-13 13:15:00,551.8,551.82,550.43,550.43,8949.0,551.8,551.82,550.43,550.43,8949.0
2023-10-13 13:20:00,550.5,550.73,549.94,549.94,9200.0,550.5,550.73,549.94,549.94,9200.0
2023-10-13 13:25:00,549.89,550.07,548.03,548.26,5800.0,549.89,550.07,548.03,548.26,5800.0
2023-10-13 13:30:00,548.1,548.48,547.64,548.28,13459.0,548.1,548.48,547.64,548.28,13459.0
2023-10-13 13:35:00,548.28,548.56,547.68,547.74,8710.0,548.28,548.56,547.68,547.74,8710.0
2023-10-13 13:40:00,547.85,550.21,547.85,549.32,10574.0,547.85,550.21,547.85,549.32,10574.0
2023-10-13 13:45:00,549.69,550.14,549.21,549.53,9112.0,549.69,550.14,549.21,549.53,9112.0
2023-10-13 13:50:00,549.52,550.08,549.52,549.92,3610.0,549.52,550.08,549.52,549.92,3610.0
2023-10-13 13:55:00,549.67,550.48,549.17,549.24,7142.0,549.67,550.48,549.17,549.24,7142.0
2023-10-13 14:00:00,549.3,549.59,548.86,549.21,14742.0,549.3,549.59,548.86,549.21,14742.0
2023-10-13 14:05:00,549.36,550.36,548.52,548.87,11641.0,549.36,550.36,548.52,548.87,11641.0
2023-10-13 14:10:00,548.86,548.91,548.24,548.48,12419.0,548.86,548.91,548.24,548.48,12419.0
2023-10-13 14:15:00,548.3,548.33,547.15,547.86,14240.0,548.3,548.33,547.15,547.86,14240.0
2023-10-13 14:20:00,547.79,548.22,546.99,547.23,23514.0,547.79,548.22,546.99,547.23,23514.0
2023-10-13 14:25:00,547.24,548.18,547.05,548.12,7330.0,547.24,548.18,547.05,548.12,7330.0
2023-10-13 14:30:00,548.28,549.92,548.28,549.92,6758.0,548.28,549.92,548.28,549.92,6758.0
2023-10-13 14:35:00,549.9,549.9,548.85,549.18,8028.0,549.9,549.9,548.85,549.18,8028.0
2023-10-13 14:40:00,549.3,549.57,548.66,548.83,16723.0,549.3,549.57,548.66,548.83,16723.0
2023-10-13 14:45:00,548.86,549.22,548.23,549.11,9506.0,548.86,549.22,548.23,549.11,9506.0
2023-10-13 14:50:00,548.96,550.11,548.96,549.6,10948.0,548.96,550.11,548.96,549.6,10948.0
2023-10-13 14:55:00,549.6,550.15,548.92,549.72,5693.0,549.6,550.15,548.92,549.72,5693.0
2023-10-13 15:00:00,549.93,550.6,549.33,550.2,10887.0,549.93,550.6,549.33,550.2,10887.0
2023-10-13 15:05:00,550.1,550.58,548.98,550.51,8378.0,550.1,550.58,548.98,550.51,8378.0
2023-10-13 15:10:00,550.43,551.65,550.29,550.61,13994.0,550.43,551.65,550.29,550.61,13994.0
2023-10-13 15:15:00,550.45,550.59,549.71,549.72,12375.0,550.45,550.59,549.71,549.72,12375.0
2023-10-13 15:20:00,549.72,549.86,549.13,549.79,12899.0,549.72,549.86,549.13,549.79,12899.0
2023-10-13 15:25:00,549.92,549.92,548.68,548.87,11602.0,549.92,549.92,548.68,548.87,11602.0
2023-10-13 15:30:00,548.93,549.3,548.87,548.94,17367.0,548.93,549.3,548.87,548.94,17367.0
2023-10-13 15:35:00,548.97,549.45,548.71,549.23,18037.0,548.97,549.45,548.71,549.23,18037.0
2023-10-13 15:40:00,549.24,549.24,547.49,547.74,34727.0,549.24,549.24,547.49,547.74,34727.0
2023-10-13 15:45:00,547.81,548.83,547.74,548.6,34494.0,547.81,548.83,547.74,548.6,34494.0
2023-10-13 15:50:00,548.57,549.48,548.22,549.04,44575.0,548.57,549.48,548.22,549.04,44575.0
2023-10-13 15:55:00,548.94,548.95,548.31,548.77,132560.0,548.94,548.95,548.31,548.77,132560.0
2023-10-16 09:30:00,553.18,554.37,551.28,552.03,72892.0,553.18,554.37,551.28,552.03,72892.0
2023-10-16 09:35:00,552.03,554.97,552.03,554.14,33241.0,552.03,554.97,552.03,554.14,33241.0
2023-10-16 09:40:00,553.75,555.54,551.66,551.79,38925.0,553.75,555.54,551.66,551.79,38925.0
2023-10-16 09:45:00,551.79,551.79,548.98,548.99,36619.0,551.79,551.79,548.98,548.99,36619.0
2023-10-16 09:50:00,548.99,549.31,546.8,546.9,21174.0,548.99,549.31,546.8,546.9,21174.0
2023-10-16 09:55:00,546.73,549.53,545.69,549.28,21312.0,546.73,549.53,545.69,549.28,21312.0
2023-10-16 10:00:00,549.32,550.0,547.04,547.5,15653.0,549.32,550.0,547.04,547.5,15653.0
2023-10-16 10:05:00,547.63,549.36,547.63,549.22,29521.0,547.63,549.36,547.63,549.22,29521.0
2023-10-16 10:10:00,549.22,550.91,549.13,550.52,16196.0,549.22,550.91,549.13,550.52,16196.0
2023-10-16 10:15:00,550.79,551.9,549.55,551.32,16208.0,550.79,551.9,549.55,551.32,16208.0
2023-10-16 10:20:00,551.18,552.64,550.89,552.56,17004.0,551.18,552.64,550.89,552.56,17004.0
2023-10-16 10:25:00,552.57,553.87,552.16,553.87,14992.0,552.57,553.87,552.16,553.87,14992.0
2023-10-16 10:30:00,553.71,554.61,553.61,554.19,14336.0,553.71,554.61,553.61,554.19,14336.0
2023-10-16 10:35:00,554.12,554.4,553.86,554.13,9668.0,554.12,554.4,553.86,554.13,9668.0
2023-10-16 10:40:00,553.94,555.06,553.92,554.85,20625.0,553.94,555.06,553.92,554.85,20625.0
2023-10-16 10:45:00,555.3,555.57,554.65,554.92,17360.0,555.3,555.57,554.65,554.92,17360.0
2023-10-16 10:50:00,555.12,555.37,553.13,553.13,19200.0,555.12,555.37,553.13,553.13,19200.0
2023-10-16 10:55:00,553.31,553.83,552.41,552.79,18317.0,553.31,553.83,552.41,552.79,18317.0
2023-10-16 11:00:00,553.09,553.52,551.18,551.18,16138.0,553.09,553.52,551.18,551.18,16138.0
2023-10-16 11:05:00,551.35,551.79,551.01,551.01,8585.0,551.35,551.79,551.01,551.01,8585.0
2023-10-16 11:10:00,550.99,551.02,550.24,550.73,6978.0,550.99,551.02,550.24,550.73,6978.0
2023-10-16 11:15:00,550.93,551.75,549.52,549.77,12596.0,550.93,551.75,549.52,549.77,12596.0
2023-10-16 11:20:00,549.47,550.65,549.46,549.53,8369.0,549.47,550.65,549.46,549.53,8369.0
2023-10-16 11:25:00,549.5,551.25,549.33,551.02,8499.0,549.5,551.25,549.33,551.02,8499.0
2023-10-16 11:30:00,551.26,551.93,550.81,551.56,8544.0,551.26,551.93,550.81,551.56,8544.0
2023-10-16 11:35:00,552.0,552.5,551.5,551.87,10475.0,552.0,552.5,551.5,551.87,10475.0
2023-10-16 11:40:00,551.83,552.4,551.47,552.31,8188.0,551.83,552.4,551.47,552.31,8188.0
2023-10-16 11:45:00,552.4,552.85,551.58,552.85,5936.0,552.4,552.85,551.58,552.85,5936.0
2023-10-16 11:50:00,552.99,553.47,552.0,552.08,9601.0,552.99,553.47,552.0,552.08,9601.0
2023-10-16 11:55:00,552.15,552.18,551.25,551.25,5112.0,552.15,552.18,551.25,551.25,5112.0
2023-10-16 12:00:00,551.34,551.39,550.71,551.09,11218.0,551.34,551.39,550.71,551.09,11218.0
2023-10-16 12:05:00,551.3,551.61,550.83,551.57,7972.0,551.3,551.61,550.83,551.57,7972.0
2023-10-16 12:10:00,551.65,551.65,550.33,550.46,9610.0,551.65,551.65,550.33,550.46,9610.0
2023-10-16 12:15:00,550.46,551.43,550.45,551.26,5507.0,550.46,551.43,550.45,551.26,5507.0
2023-10-16 12:20:00,551.07,551.07,550.48,550.98,2340.0,551.07,551.07,550.48,550.98,2340.0
2023-10-16 12:25:00,551.01,551.79,550.96,551.45,8767.0,551.01,551.79,550.96,551.45,8767.0
2023-10-16 12:30:00,551.3,551.71,550.97,550.97,9226.0,551.3,551.71,550.97,550.97,9226.0
2023-10-16 12:35:00,551.1,551.25,550.55,550.78,6606.0,551.1,551.25,550.55,550.78,6606.0
2023-10-16 12:40:00,550.82,551.48,550.81,551.41,4258.0,550.82,551.48,550.81,551.41,4258.0
2023-10-16 12:45:00,551.46,551.71,550.92,550.96,4004.0,551.46,551.71,550.92,550.96,4004.0
2023-10-16 12:50:00,551.02,551.9,550.96,551.52,4031.0,551.02,551.9,550.96,551.52,4031.0
2023-10-16 12:55:00,551.52,551.69,550.68,551.43,4250.0,551.52,551.69,550.68,551.43,4250.0
2023-10-16 13:00:00,551.49,552.75,551.48,552.75,7727.0,551.49,552.75,551.48,552.75,7727.0
2023-10-16 13:05:00,552.6,552.84,552.41,552.8,6563.0,552.6,552.84,552.41,552.8,6563.0
2023-10-16 13:10:00,552.66,554.01,552.66,553.66,7069.0,552.66,554.01,552.66,553.66,7069.0
2023-10-16 13:15:00,553.37,553.37,552.49,552.56,9434.0,553.37,553.37,552.49,552.56,9434.0
2023-10-16 13:20:00,552.42,552.42,550.43,550.56,6841.0,552.42,552.42,550.43,550.56,6841.0
2023-10-16 13:25:00,550.49,551.15,549.71,551.05,12841.0,550.49,551.15,549.71,551.05,12841.0
2023-10-16 13:30:00,551.07,551.83,551.03,551.48,3999.0,551.07,551.83,551.03,551.48,3999.0
2023-10-16 13:35:00,551.53,552.13,551.35,552.13,6907.0,551.53,552.13,551.35,552.13,6907.0
2023-10-16 13:40:00,552.38,553.3,552.17,552.88,10751.0,552.38,553.3,552.17,552.88,10751.0
2023-10-16 13:45:00,552.83,553.14,552.58,553.14,17329.0,552.83,553.14,552.58,553.14,17329.0
2023-10-16 13:50:00,553.12,553.9,553.07,553.74,10235.0,553.12,553.9,553.07,553.74,10235.0
2023-10-16 13:55:00,553.73,553.78,553.34,553.42,6440.0,553.73,553.78,553.34,553.42,6440.0
2023-10-16 14:00:00,553.3,553.9,552.53,552.75,9094.0,553.3,553.9,552.53,552.75,9094.0
2023-10-16 14:05:00,552.7,553.77,552.69,553.49,4691.0,552.7,553.77,552.69,553.49,4691.0
2023-10-16 14:10:00,553.36,553.89,553.19,553.29,3336.0,553.36,553.89,553.19,553.29,3336.0
2023-10-16 14:15:00,553.29,553.5,553.03,553.49,4344.0,553.29,553.5,553.03,553.49,4344.0
2023-10-16 14:20:00,553.49,553.49,552.62,553.37,4239.0,553.49,553.49,552.62,553.37,4239.0
2023-10-16 14:25:00,553.36,553.82,553.16,553.2,6633.0,553.36,553.82,553.16,553.2,6633.0
2023-10-16 14:30:00,553.18,553.39,552.88,553.39,2724.0,553.18,553.39,552.88,553.39,2724.0
2023-10-16 14:35:00,553.35,553.65,552.81,553.15,5524.0,553.35,553.65,552.81,553.15,5524.0
2023-10-16 14:40:00,553.14,553.35,552.91,553.1,4630.0,553.14,553.35,552.91,553.1,4630.0
2023-10-16 14:45:00,553.35,553.35,552.91,553.02,1200.0,553.35,553.35,552.91,553.02,1200.0
2023-10-16 14:50:00,553.02,553.23,552.77,552.98,6522.0,553.02,553.23,552.77,552.98,6522.0
2023-10-16 14:55:00,552.9,553.15,552.84,553.12,7163.0,552.9,553.15,552.84,553.12,7163.0
2023-10-16 15:00:00,553.07,553.07,552.44,552.68,6300.0,553.07,553.07,552.44,552.68,6300.0
2023-10-16 15:05:00,552.9,553.72,552.9,553.69,10989.0,552.9,553.72,552.9,553.69,10989.0
2023-10-16 15:10:00,553.71,554.2,553.47,554.0,8330.0,553.71,554.2,553.47,554.0,8330.0
2023-10-16 15:15:00,554.03,554.18,553.09,553.09,6165.0,554.03,554.18,553.09,553.09,6165.0
2023-10-16 15:20:00,553.25,553.78,553.25,553.39,6498.0,553.25,553.78,553.25,553.39,6498.0
2023-10-16 15:25:00,553.38,553.82,553.32,553.64,7854.0,553.38,553.82,553.32,553.64,7854.0
2023-10-16 15:30:00,553.7,553.98,552.28,552.28,10986.0,553.7,553.98,552.28,552.28,10986.0
2023-10-16 15:35:00,552.46,552.52,551.84,551.88,5026.0,552.46,552.52,551.84,551.88,5026.0
2023-10-16 15:40:00,551.78,551.92,551.31,551.69,16317.0,551.78,551.92,551.31,551.69,16317.0
2023-10-16 15:45:00,551.58,551.58,550.55,550.76,17831.0,551.58,551.58,550.55,550.76,17831.0
2023-10-16 15:50:00,550.68,551.82,550.25,551.67,26217.0,550.68,551.82,550.25,551.67,26217.0
2023-10-16 15:55:00,551.79,552.0,550.37,550.77,90149.0,551.79,552.0,550.37,550.77,90149.0
2023-10-17 09:30:00,545.71,546.91,544.01,546.24,79394.0,545.71,546.91,544.01,546.24,79394.0
2023-10-17 09:35:00,546.49,546.98,543.34,546.34,38182.0,546.49,546.98,543.34,546.34,38182.0
2023-10-17 09:40:00,546.31,547.96,545.1,547.48,17398.0,546.31,547.96,545.1,547.48,17398.0
2023-10-17 09:45:00,547.46,547.65,544.56,547.01,41636.0,547.46,547.65,544.56,547.01,41636.0
2023-10-17 09:50:00,546.94,547.41,545.02,545.78,16218.0,546.94,547.41,545.02,545.78,16218.0
2023-10-17 09:55:00,546.13,548.0,545.97,547.78,11863.0,546.13,548.0,545.97,547.78,11863.0
2023-10-17 10:00:00,547.81,548.96,547.42,547.85,14416.0,547.81,548.96,547.42,547.85,14416.0
2023-10-17 10:05:00,547.31,550.07,547.28,549.83,9730.0,547.31,550.07,547.28,549.83,9730.0
2023-10-17 10:10:00,549.97,550.62,549.28,549.49,13265.0,549.97,550.62,549.28,549.49,13265.0
2023-10-17 10:15:00,549.45,550.39,549.2,549.93,9010.0,549.45,550.39,549.2,549.93,9010.0
2023-10-17 10:20:00,549.96,551.72,549.28,551.7,22931.0,549.96,551.72,549.28,551.7,22931.0
2023-10-17 10:25:00,551.72,551.89,550.56,551.88,22843.0,551.72,551.89,550.56,551.88,22843.0
2023-10-17 10:30:00,551.88,553.44,551.88,553.44,11977.0,551.88,553.44,551.88,553.44,11977.0
2023-10-17 10:35:00,553.87,554.99,553.35,554.16,10444.0,553.87,554.99,553.35,554.16,10444.0
2023-10-17 10:40:00,553.93,554.36,553.07,553.17,33026.0,553.93,554.36,553.07,553.17,33026.0
2023-10-17 10:45:00,553.16,554.11,552.62,553.22,9981.0,553.16,554.11,552.62,553.22,9981.0
2023-10-17 10:50:00,552.77,553.7,552.55,553.63,13664.0,552.77,553.7,552.55,553.63,13664.0
2023-10-17 10:55:00,553.78,554.69,553.11,553.38,4583.0,553.78,554.69,553.11,553.38,4583.0
2023-10-17 11:00:00,553.46,553.77,552.64,552.91,6062.0,553.46,553.77,552.64,552.91,6062.0
2023-10-17 11:05:00,552.98,553.67,552.58,552.61,17531.0,552.98,553.67,552.58,552.61,17531.0
2023-10-17 11:10:00,553.0,554.32,552.98,554.32,6800.0,553.0,554.32,552.98,554.32,6800.0
2023-10-17 11:15:00,554.32,555.6,554.28,555.44,15016.0,554.32,555.6,554.28,555.44,15016.0
2023-10-17 11:20:00,555.8,555.97,554.16,554.68,7443.0,555.8,555.97,554.16,554.68,7443.0
2023-10-17 11:25:00,554.68,555.1,554.25,554.65,9661.0,554.68,555.1,554.25,554.65,9661.0
2023-10-17 11:30:00,554.86,556.2,554.29,555.97,6890.0,554.86,556.2,554.29,555.97,6890.0
2023-10-17 11:35:00,555.97,556.97,555.86,555.99,12738.0,555.97,556.97,555.86,555.99,12738.0
2023-10-17 11:40:00,555.99,556.49,555.8,556.32,17199.0,555.99,556.49,555.8,556.32,17199.0
2023-10-17 11:45:00,556.2,556.72,555.93,556.65,3659.0,556.2,556.72,555.93,556.65,3659.0
2023-10-17 11:50:00,556.89,556.89,555.82,556.02,7068.0,556.89,556.89,555.82,556.02,7068.0
2023-10-17 11:55:00,556.0,556.14,555.55,556.11,4865.0,556.0,556.14,555.55,556.11,4865.0
2023-10-17 12:00:00,556.3,556.84,555.72,555.89,5847.0,556.3,556.84,555.72,555.89,5847.0
2023-10-17 12:05:00,555.88,556.47,555.71,556.02,3682.0,555.88,556.47,555.71,556.02,3682.0
2023-10-17 12:10:00,556.14,556.79,556.06,556.52,2826.0,556.14,556.79,556.06,556.52,2826.0
2023-10-17 12:15:00,556.56,557.12,556.48,556.87,11494.0,556.56,557.12,556.48,556.87,11494.0
2023-10-17 12:20:00,556.87,558.39,556.72,557.75,20445.0,556.87,558.39,556.72,557.75,20445.0
2023-10-17 12:25:00,557.7,558.83,557.67,558.46,11782.0,557.7,558.83,557.67,558.46,11782.0
2023-10-17 12:30:00,558.49,559.79,558.48,559.7,10788.0,558.49,559.79,558.48,559.7,10788.0
2023-10-17 12:35:00,559.44,560.57,559.22,560.09,27516.0,559.44,560.57,559.22,560.09,27516.0
2023-10-17 12:40:00,560.33,560.6,559.51,559.51,11759.0,560.33,560.6,559.51,559.51,11759.0
2023-10-17 12:45:00,559.56,560.14,558.66,560.12,13512.0,559.56,560.14,558.66,560.12,13512.0
2023-10-17 12:50:00,560.05,560.72,559.74,560.68,7402.0,560.05,560.72,559.74,560.68,7402.0
2023-10-17 12:55:00,560.67,560.8,559.41,559.98,9116.0,560.67,560.8,559.41,559.98,9116.0
2023-10-17 13:00:00,559.98,560.26,559.83,559.83,4057.0,559.98,560.26,559.83,559.83,4057.0
2023-10-17 13:05:00,559.65,559.89,558.89,559.59,13264.0,559.65,559.89,558.89,559.59,13264.0
2023-10-17 13:10:00,559.59,560.08,559.58,559.75,8126.0,559.59,560.08,559.58,559.75,8126.0
2023-10-17 13:15:00,559.62,560.12,559.61,559.99,2562.0,559.62,560.12,559.61,559.99,2562.0
2023-10-17 13:20:00,559.92,560.08,559.61,559.63,8043.0,559.92,560.08,559.61,559.63,8043.0
2023-10-17 13:25:00,559.6,560.31,559.59,560.16,8774.0,559.6,560.31,559.59,560.16,8774.0
2023-10-17 13:30:00,560.16,560.33,558.78,559.83,15173.0,560.16,560.33,558.78,559.83,15173.0
2023-10-17 13:35:00,560.0,560.17,559.43,559.66,10387.0,560.0,560.17,559.43,559.66,10387.0
2023-10-17 13:40:00,559.75,559.75,558.72,558.98,10152.0,559.75,559.75,558.72,558.98,10152.0
2023-10-17 13:45:00,559.02,559.49,558.77,559.49,5972.0,559.02,559.49,558.77,559.49,5972.0
2023-10-17 13:50:00,559.71,559.73,557.31,557.61,16756.0,559.71,559.73,557.31,557.61,16756.0
2023-10-17 13:55:00,557.49,558.19,557.1,557.55,7559.0,557.49,558.19,557.1,557.55,7559.0
2023-10-17 14:00:00,557.56,557.96,557.19,557.8,11316.0,557.56,557.96,557.19,557.8,11316.0
2023-10-17 14:05:00,557.89,558.16,557.57,557.57,6414.0,557.89,558.16,557.57,557.57,6414.0
2023-10-17 14:10:00,557.52,558.05,557.08,558.0,8916.0,557.52,558.05,557.08,558.0,8916.0
2023-10-17 14:15:00,558.21,558.67,557.71,558.13,6219.0,558.21,558.67,557.71,558.13,6219.0
2023-10-17 14:20:00,557.82,558.63,557.82,558.14,4184.0,557.82,558.63,557.82,558.14,4184.0
2023-10-17 14:25:00,558.38,559.34,558.26,559.16,8817.0,558.38,559.34,558.26,559.16,8817.0
2023-10-17 14:30:00,559.14,559.5,558.87,559.5,6495.0,559.14,559.5,558.87,559.5,6495.0
2023-10-17 14:35:00,559.53,560.71,559.3,560.28,24075.0,559.53,560.71,559.3,560.28,24075.0
2023-10-17 14:40:00,560.27,560.47,559.45,559.79,11043.0,560.27,560.47,559.45,559.79,11043.0
2023-10-17 14:45:00,559.81,560.53,559.78,560.12,15843.0,559.81,560.53,559.78,560.12,15843.0
2023-10-17 14:50:00,560.11,560.3,558.19,558.21,15487.0,560.11,560.3,558.19,558.21,15487.0
2023-10-17 14:55:00,558.1,558.73,557.59,558.03,8344.0,558.1,558.73,557.59,558.03,8344.0
2023-10-17 15:00:00,557.71,558.22,557.41,558.03,11312.0,557.71,558.22,557.41,558.03,11312.0
2023-10-17 15:05:00,558.33,558.8,557.59,558.42,8041.0,558.33,558.8,557.59,558.42,8041.0
2023-10-17 15:10:00,558.33,558.56,557.87,558.38,6556.0,558.33,558.56,557.87,558.38,6556.0
2023-10-17 15:15:00,558.47,558.84,558.23,558.79,8121.0,558.47,558.84,558.23,558.79,8121.0
2023-10-17 15:20:00,559.07,559.37,558.52,558.66,4788.0,559.07,559.37,558.52,558.66,4788.0
2023-10-17 15:25:00,558.92,559.45,558.55,559.0,13082.0,558.92,559.45,558.55,559.0,13082.0
2023-10-17 15:30:00,558.85,559.0,558.16,558.68,17550.0,558.85,559.0,558.16,558.68,17550.0
2023-10-17 15:35:00,558.75,558.89,558.39,558.71,7890.0,558.75,558.89,558.39,558.71,7890.0
2023-10-17 15:40:00,558.67,558.83,558.32,558.44,9997.0,558.67,558.83,558.32,558.44,9997.0
2023-10-17 15:45:00,558.72,558.75,558.06,558.25,12771.0,558.72,558.75,558.06,558.25,12771.0
2023-10-17 15:50:00,558.16,560.29,558.16,560.29,25533.0,558.16,560.29,558.16,560.29,25533.0
2023-10-17 15:55:00,560.32,560.75,559.75,560.13,88642.0,560.32,560.75,559.75,560.13,88642.0
2023-10-18 09:30:00,554.8,561.99,554.24,561.17,60740.0,554.8,561.99,554.24,561.17,60740.0
2023-10-18 09:35:00,561.07,562.66,559.56,560.83,19122.0,561.07,562.66,559.56,560.83,19122.0
2023-10-18 09:40:00,560.82,561.1,558.96,561.01,22543.0,560.82,561.1,558.96,561.01,22543.0
2023-10-18 09:45:00,560.47,562.39,560.04,561.38,25077.0,560.47,562.39,560.04,561.38,25077.0
2023-10-18 09:50:00,561.16,564.0,560.86,564.0,26851.0,561.16,564.0,560.86,564.0,26851.0
2023-10-18 09:55:00,564.46,565.63,563.82,565.42,39951.0,564.46,565.63,563.82,565.42,39951.0
2023-10-18 10:00:00,565.55,565.79,563.51,565.17,33455.0,565.55,565.79,563.51,565.17,33455.0
2023-10-18 10:05:00,564.97,567.1,563.85,564.46,26813.0,564.97,567.1,563.85,564.46,26813.0
2023-10-18 10:10:00,564.2,565.72,563.43,564.59,14463.0,564.2,565.72,563.43,564.59,14463.0
2023-10-18 10:15:00,564.58,566.11,564.58,565.91,24053.0,564.58,566.11,564.58,565.91,24053.0
2023-10-18 10:20:00,566.0,567.02,565.94,566.04,11038.0,566.0,567.02,565.94,566.04,11038.0
2023-10-18 10:25:00,566.14,566.22,564.36,564.65,10387.0,566.14,566.22,564.36,564.65,10387.0
2023-10-18 10:30:00,564.11,564.36,563.04,563.57,16147.0,564.11,564.36,563.04,563.57,16147.0
2023-10-18 10:35:00,563.26,563.86,561.81,562.7,14756.0,563.26,563.86,561.81,562.7,14756.0
2023-10-18 10:40:00,562.71,564.23,561.88,563.42,20459.0,562.71,564.23,561.88,563.42,20459.0
2023-10-18 10:45:00,563.36,563.8,562.36,563.0,25875.0,563.36,563.8,562.36,563.0,25875.0
2023-10-18 10:50:00,563.21,563.54,562.53,562.89,10406.0,563.21,563.54,562.53,562.89,10406.0
2023-10-18 10:55:00,562.84,563.09,561.43,562.05,23552.0,562.84,563.09,561.43,562.05,23552.0
2023-10-18 11:00:00,562.11,563.44,561.77,562.75,14275.0,562.11,563.44,561.77,562.75,14275.0
2023-10-18 11:05:00,562.77,563.37,562.48,562.8,18112.0,562.77,563.37,562.48,562.8,18112.0
2023-10-18 11:10:00,563.0,563.94,562.55,563.39,18183.0,563.0,563.94,562.55,563.39,18183.0
2023-10-18 11:15:00,563.18,565.1,563.18,564.33,16462.0,563.18,565.1,563.18,564.33,16462.0
2023-10-18 11:20:00,564.16,564.47,563.5,563.75,14520.0,564.16,564.47,563.5,563.75,14520.0
2023-10-18 11:25:00,563.79,564.98,563.31,563.7,10890.0,563.79,564.98,563.31,563.7,10890.0
2023-10-18 11:30:00,563.74,564.25,563.39,563.72,5078.0,563.74,564.25,563.39,563.72,5078.0
2023-10-18 11:35:00,563.71,564.82,563.36,564.65,8876.0,563.71,564.82,563.36,564.65,8876.0
2023-10-18 11:40:00,564.72,565.8,564.43,565.11,11876.0,564.72,565.8,564.43,565.11,11876.0
2023-10-18 11:45:00,565.16,565.26,564.2,564.74,10480.0,565.16,565.26,564.2,564.74,10480.0
2023-10-18 11:50:00,564.86,565.9,564.8,565.46,10098.0,564.86,565.9,564.8,565.46,10098.0
2023-10-18 11:55:00,565.54,567.43,565.54,566.7,20236.0,565.54,567.43,565.54,566.7,20236.0
2023-10-18 12:00:00,566.47,568.08,565.42,568.04,13084.0,566.47,568.08,565.42,568.04,13084.0
2023-10-18 12:05:00,567.92,568.04,566.41,567.73,7436.0,567.92,568.04,566.41,567.73,7436.0
2023-10-18 12:10:00,567.54,568.18,566.28,566.63,19377.0,567.54,568.18,566.28,566.63,19377.0
2023-10-18 12:15:00,566.63,566.95,566.22,566.48,15288.0,566.63,566.95,566.22,566.48,15288.0
2023-10-18 12:20:00,566.42,566.88,565.55,565.55,11854.0,566.42,566.88,565.55,565.55,11854.0
2023-10-18 12:25:00,565.57,566.07,565.44,565.89,8039.0,565.57,566.07,565.44,565.89,8039.0
2023-10-18 12:30:00,566.0,566.36,565.6,565.67,8350.0,566.0,566.36,565.6,565.67,8350.0
2023-10-18 12:35:00,565.55,566.25,564.93,565.11,4987.0,565.55,566.25,564.93,565.11,4987.0
2023-10-18 12:40:00,565.1,565.8,564.78,565.16,10023.0,565.1,565.8,564.78,565.16,10023.0
2023-10-18 12:45:00,565.23,565.7,565.0,565.13,6360.0,565.23,565.7,565.0,565.13,6360.0
2023-10-18 12:50:00,565.0,565.02,563.44,563.67,12643.0,565.0,565.02,563.44,563.67,12643.0
2023-10-18 12:55:00,563.7,564.0,563.01,563.15,12492.0,563.7,564.0,563.01,563.15,12492.0
2023-10-18 13:00:00,563.33,565.3,563.05,565.0,22186.0,563.33,565.3,563.05,565.0,22186.0
2023-10-18 13:05:00,565.4,565.88,564.48,565.75,8876.0,565.4,565.88,564.48,565.75,8876.0
2023-10-18 13:10:00,565.51,567.54,565.25,567.07,23791.0,565.51,567.54,565.25,567.07,23791.0
2023-10-18 13:15:00,567.24,567.59,566.79,567.24,12902.0,567.24,567.59,566.79,567.24,12902.0
2023-10-18 13:20:00,567.34,567.34,566.5,566.77,6013.0,567.34,567.34,566.5,566.77,6013.0
2023-10-18 13:25:00,566.91,567.1,566.49,566.91,8747.0,566.91,567.1,566.49,566.91,8747.0
2023-10-18 13:30:00,566.84,566.84,564.81,564.81,9141.0,566.84,566.84,564.81,564.81,9141.0
2023-10-18 13:35:00,564.52,564.52,563.4,563.52,6199.0,564.52,564.52,563.4,563.52,6199.0
2023-10-18 13:40:00,563.72,563.86,563.04,563.45,13521.0,563.72,563.86,563.04,563.45,13521.0
2023-10-18 13:45:00,563.46,563.73,562.57,563.49,6910.0,563.46,563.73,562.57,563.49,6910.0
2023-10-18 13:50:00,563.69,564.35,563.64,563.95,8048.0,563.69,564.35,563.64,563.95,8048.0
2023-10-18 13:55:00,563.96,565.15,563.96,565.14,7300.0,563.96,565.15,563.96,565.14,7300.0
2023-10-18 14:00:00,565.13,565.53,564.85,565.05,14636.0,565.13,565.53,564.85,565.05,14636.0
2023-10-18 14:05:00,565.21,566.67,564.79,566.35,7957.0,565.21,566.67,564.79,566.35,7957.0
2023-10-18 14:10:00,566.09,566.09,565.11,565.7,7395.0,566.09,566.09,565.11,565.7,7395.0
2023-10-18 14:15:00,565.7,565.7,564.41,564.98,11213.0,565.7,565.7,564.41,564.98,11213.0
2023-10-18 14:20:00,564.78,565.4,564.74,565.01,14347.0,564.78,565.4,564.74,565.01,14347.0
2023-10-18 14:25:00,565.01,565.94,564.39,565.94,10737.0,565.01,565.94,564.39,565.94,10737.0
2023-10-18 14:30:00,565.81,566.3,565.45,565.66,8979.0,565.81,566.3,565.45,565.66,8979.0
2023-10-18 14:35:00,565.66,565.86,564.79,565.04,6535.0,565.66,565.86,564.79,565.04,6535.0
2023-10-18 14:40:00,564.87,564.92,563.5,563.87,12491.0,564.87,564.92,563.5,563.87,12491.0
2023-10-18 14:45:00,563.87,564.8,563.5,563.5,20980.0,563.87,564.8,563.5,563.5,20980.0
2023-10-18 14:50:00,563.72,563.99,562.45,562.57,7528.0,563.72,563.99,562.45,562.57,7528.0
2023-10-18 14:55:00,562.72,563.79,562.57,563.33,11013.0,562.72,563.79,562.57,563.33,11013.0
2023-10-18 15:00:00,563.43,563.54,562.8,563.22,12552.0,563.43,563.54,562.8,563.22,12552.0
2023-10-18 15:05:00,563.04,563.35,561.75,562.19,6377.0,563.04,563.35,561.75,562.19,6377.0
2023-10-18 15:10:00,562.21,562.38,561.37,561.63,9164.0,562.21,562.38,561.37,561.63,9164.0
2023-10-18 15:15:00,561.49,561.49,560.54,560.66,6743.0,561.49,561.49,560.54,560.66,6743.0
2023-10-18 15:20:00,560.66,561.38,560.54,561.23,6041.0,560.66,561.38,560.54,561.23,6041.0
2023-10-18 15:25:00,561.24,561.49,559.64,559.9,14742.0,561.24,561.49,559.64,559.9,14742.0
2023-10-18 15:30:00,559.94,560.43,559.75,560.22,7732.0,559.94,560.43,559.75,560.22,7732.0
2023-10-18 15:35:00,560.3,560.53,559.73,559.74,9331.0,560.3,560.53,559.73,559.74,9331.0
2023-10-18 15:40:00,559.92,559.95,558.67,558.67,22244.0,559.92,559.95,558.67,558.67,22244.0
2023-10-18 15:45:00,558.66,558.66,557.19,557.8,31933.0,558.66,558.66,557.19,557.8,31933.0
2023-10-18 15:50:00,557.84,558.32,557.09,557.95,50260.0,557.84,558.32,557.09,557.95,50260.0
2023-10-18 15:55:00,557.84,558.87,557.47,557.8,90004.0,557.84,558.87,557.47,557.8,90004.0
2023-10-19 09:30:00,560.0,564.09,560.0,563.54,57320.0,560.0,564.09,560.0,563.54,57320.0
2023-10-19 09:35:00,563.33,563.97,559.49,561.0,15250.0,563.33,563.97,559.49,561.0,15250.0
2023-10-19 09:40:00,560.67,561.82,560.29,561.2,19450.0,560.67,561.82,560.29,561.2,19450.0
2023-10-19 09:45:00,561.5,562.3,561.25,562.07,12843.0,561.5,562.3,561.25,562.07,12843.0
2023-10-19 09:50:00,562.56,563.53,561.68,561.97,12155.0,562.56,563.53,561.68,561.97,12155.0
2023-10-19 09:55:00,562.02,562.02,560.46,561.71,15792.0,562.02,562.02,560.46,561.71,15792.0
2023-10-19 10:00:00,561.89,563.25,561.82,562.11,33254.0,561.89,563.25,561.82,562.11,33254.0
2023-10-19 10:05:00,562.05,563.54,561.99,562.98,9142.0,562.05,563.54,561.99,562.98,9142.0
2023-10-19 10:10:00,562.99,565.79,562.9,565.65,22460.0,562.99,565.79,562.9,565.65,22460.0
2023-10-19 10:15:00,565.51,566.13,564.78,564.94,13733.0,565.51,566.13,564.78,564.94,13733.0
2023-10-19 10:20:00,565.24,565.51,563.04,564.04,9571.0,565.24,565.51,563.04,564.04,9571.0
2023-10-19 10:25:00,564.08,564.92,563.0,563.0,23713.0,564.08,564.92,563.0,563.0,23713.0
2023-10-19 10:30:00,563.32,563.91,562.92,563.24,19728.0,563.32,563.91,562.92,563.24,19728.0
2023-10-19 10:35:00,562.83,565.3,562.83,565.13,17922.0,562.83,565.3,562.83,565.13,17922.0
2023-10-19 10:40:00,565.17,566.68,565.11,565.55,25322.0,565.17,566.68,565.11,565.55,25322.0
2023-10-19 10:45:00,565.42,565.65,564.06,565.22,10204.0,565.42,565.65,564.06,565.22,10204.0
2023-10-19 10:50:00,565.24,566.86,564.89,565.46,30657.0,565.24,566.86,564.89,565.46,30657.0
2023-10-19 10:55:00,565.32,565.91,563.7,563.71,9862.0,565.32,565.91,563.7,563.71,9862.0
2023-10-19 11:00:00,563.7,564.02,561.79,562.26,12816.0,563.7,564.02,561.79,562.26,12816.0
2023-10-19 11:05:00,562.41,562.47,561.18,561.92,11784.0,562.41,562.47,561.18,561.92,11784.0
2023-10-19 11:10:00,561.9,562.45,561.35,561.36,12009.0,561.9,562.45,561.35,561.36,12009.0
2023-10-19 11:15:00,561.74,561.74,560.65,561.51,10976.0,561.74,561.74,560.65,561.51,10976.0
2023-10-19 11:20:00,561.29,561.39,559.46,560.75,24014.0,561.29,561.39,559.46,560.75,24014.0
2023-10-19 11:25:00,560.74,562.53,560.49,562.49,13470.0,560.74,562.53,560.49,562.49,13470.0
2023-10-19 11:30:00,562.49,562.94,562.35,562.83,16695.0,562.49,562.94,562.35,562.83,16695.0
2023-10-19 11:35:00,562.83,563.61,562.77,563.55,11737.0,562.83,563.61,562.77,563.55,11737.0
2023-10-19 11:40:00,563.55,564.64,563.23,564.4,26462.0,563.55,564.64,563.23,564.4,26462.0
2023-10-19 11:45:00,564.38,565.63,563.95,565.35,35559.0,564.38,565.63,563.95,565.35,35559.0
2023-10-19 11:50:00,565.41,565.64,564.59,564.59,21642.0,565.41,565.64,564.59,564.59,21642.0
2023-10-19 11:55:00,564.55,564.76,563.57,563.84,7690.0,564.55,564.76,563.57,563.84,7690.0
2023-10-19 12:00:00,563.86,567.1,562.7,565.17,43796.0,563.86,567.1,562.7,565.17,43796.0
2023-10-19 12:05:00,565.27,565.34,563.68,563.69,12224.0,565.27,565.34,563.68,563.69,12224.0
2023-10-19 12:10:00,563.66,563.73,562.69,563.38,5884.0,563.66,563.73,562.69,563.38,5884.0
2023-10-19 12:15:00,562.5,565.22,562.5,564.9,41827.0,562.5,565.22,562.5,564.9,41827.0
2023-10-19 12:20:00,564.93,566.58,564.92,565.8,16922.0,564.93,566.58,564.92,565.8,16922.0
2023-10-19 12:25:00,565.76,565.77,562.03,562.39,16945.0,565.76,565.77,562.03,562.39,16945.0
2023-10-19 12:30:00,562.62,562.63,559.0,559.36,33676.0,562.62,562.63,559.0,559.36,33676.0
2023-10-19 12:35:00,559.18,559.18,556.65,557.51,17655.0,559.18,559.18,556.65,557.51,17655.0
2023-10-19 12:40:00,557.49,558.35,555.8,556.63,54199.0,557.49,558.35,555.8,556.63,54199.0
2023-10-19 12:45:00,556.65,559.81,555.66,559.81,27572.0,556.65,559.81,555.66,559.81,27572.0
2023-10-19 12:50:00,559.91,561.11,558.56,560.61,31519.0,559.91,561.11,558.56,560.61,31519.0
2023-10-19 12:55:00,560.31,561.11,559.22,559.52,10896.0,560.31,561.11,559.22,559.52,10896.0
2023-10-19 13:00:00,559.72,561.99,559.69,561.21,19860.0,559.72,561.99,559.69,561.21,19860.0
2023-10-19 13:05:00,561.16,563.86,561.02,563.25,15066.0,561.16,563.86,561.02,563.25,15066.0
2023-10-19 13:10:00,563.48,564.62,563.38,563.59,10773.0,563.48,564.62,563.38,563.59,10773.0
2023-10-19 13:15:00,563.28,564.38,562.31,563.15,6873.0,563.28,564.38,562.31,563.15,6873.0
2023-10-19 13:20:00,563.0,563.7,561.56,561.89,8674.0,563.0,563.7,561.56,561.89,8674.0
2023-10-19 13:25:00,562.05,562.19,560.48,561.34,10183.0,562.05,562.19,560.48,561.34,10183.0
2023-10-19 13:30:00,561.36,561.83,559.83,560.02,10772.0,561.36,561.83,559.83,560.02,10772.0
2023-10-19 13:35:00,559.86,559.86,558.2,558.57,37039.0,559.86,559.86,558.2,558.57,37039.0
2023-10-19 13:40:00,558.59,558.93,557.25,557.58,8798.0,558.59,558.93,557.25,557.58,8798.0
2023-10-19 13:45:00,557.42,557.81,557.15,557.49,9525.0,557.42,557.81,557.15,557.49,9525.0
2023-10-19 13:50:00,557.5,558.56,557.5,558.12,10610.0,557.5,558.56,557.5,558.12,10610.0
2023-10-19 13:55:00,558.57,559.39,557.95,558.41,11019.0,558.57,559.39,557.95,558.41,11019.0
2023-10-19 14:00:00,558.06,558.87,558.06,558.17,6393.0,558.06,558.87,558.06,558.17,6393.0
2023-10-19 14:05:00,558.28,558.79,557.86,558.45,4776.0,558.28,558.79,557.86,558.45,4776.0
2023-10-19 14:10:00,558.49,559.87,558.49,559.06,9090.0,558.49,559.87,558.49,559.06,9090.0
2023-10-19 14:15:00,558.85,559.73,558.74,559.09,27275.0,558.85,559.73,558.74,559.09,27275.0
2023-10-19 14:20:00,559.36,559.52,558.09,558.25,8441.0,559.36,559.52,558.09,558.25,8441.0
2023-10-19 14:25:00,558.17,559.22,558.06,558.31,6344.0,558.17,559.22,558.06,558.31,6344.0
2023-10-19 14:30:00,558.15,558.36,555.62,555.63,12588.0,558.15,558.36,555.62,555.63,12588.0
2023-10-19 14:35:00,555.49,555.49,554.33,555.03,19478.0,555.49,555.49,554.33,555.03,19478.0
2023-10-19 14:40:00,554.79,554.79,553.56,553.8,10831.0,554.79,554.79,553.56,553.8,10831.0
2023-10-19 14:45:00,553.89,554.51,553.47,553.79,8431.0,553.89,554.51,553.47,553.79,8431.0
2023-10-19 14:50:00,554.23,554.86,553.82,554.27,13393.0,554.23,554.86,553.82,554.27,13393.0
2023-10-19 14:55:00,554.22,555.49,553.89,554.35,14891.0,554.22,555.49,553.89,554.35,14891.0
2023-10-19 15:00:00,554.33,556.31,554.09,555.93,10654.0,554.33,556.31,554.09,555.93,10654.0
2023-10-19 15:05:00,556.16,556.36,555.54,556.0,15121.0,556.16,556.36,555.54,556.0,15121.0
2023-10-19 15:10:00,555.98,555.98,554.77,555.01,21265.0,555.98,555.98,554.77,555.01,21265.0
2023-10-19 15:15:00,555.05,555.76,554.8,555.66,11897.0,555.05,555.76,554.8,555.66,11897.0
2023-10-19 15:20:00,555.84,556.1,554.75,555.29,22245.0,555.84,556.1,554.75,555.29,22245.0
2023-10-19 15:25:00,555.52,555.8,554.83,555.68,31032.0,555.52,555.8,554.83,555.68,31032.0
2023-10-19 15:30:00,555.97,556.52,555.61,556.46,16595.0,555.97,556.52,555.61,556.46,16595.0
2023-10-19 15:35:00,556.5,556.79,556.15,556.5,10738.0,556.5,556.79,556.15,556.5,10738.0
2023-10-19 15:40:00,556.51,556.51,554.38,554.89,10609.0,556.51,556.51,554.38,554.89,10609.0
2023-10-19 15:45:00,554.71,556.4,554.51,556.4,37031.0,554.71,556.4,554.51,556.4,37031.0
2023-10-19 15:50:00,556.57,557.06,555.89,555.97,28932.0,556.57,557.06,555.89,555.97,28932.0
2023-10-19 15:55:00,555.48,556.84,555.06,555.8,106959.0,555.48,556.84,555.06,555.8,106959.0
2023-10-20 09:30:00,555.74,555.98,547.66,548.87,160124.0,555.74,555.98,547.66,548.87,160124.0
2023-10-20 09:35:00,548.66,551.54,547.65,551.5,11770.0,548.66,551.54,547.65,551.5,11770.0
2023-10-20 09:40:00,552.55,552.98,551.08,552.54,13566.0,552.55,552.98,551.08,552.54,13566.0
2023-10-20 09:45:00,552.54,554.41,551.76,554.09,7498.0,552.54,554.41,551.76,554.09,7498.0
2023-10-20 09:50:00,553.27,553.27,550.67,551.51,9031.0,553.27,553.27,550.67,551.51,9031.0
2023-10-20 09:55:00,551.53,553.0,550.76,550.76,5285.0,551.53,553.0,550.76,550.76,5285.0
2023-10-20 10:00:00,550.75,552.0,550.02,551.18,5947.0,550.75,552.0,550.02,551.18,5947.0
2023-10-20 10:05:00,551.18,552.05,550.61,550.89,3853.0,551.18,552.05,550.61,550.89,3853.0
2023-10-20 10:10:00,551.2,551.55,548.23,548.23,12167.0,551.2,551.55,548.23,548.23,12167.0
2023-10-20 10:15:00,548.03,549.71,547.85,549.08,10548.0,548.03,549.71,547.85,549.08,10548.0
2023-10-20 10:20:00,549.06,549.07,546.4,546.42,19511.0,549.06,549.07,546.4,546.42,19511.0
2023-10-20 10:25:00,546.83,546.84,545.32,545.94,21114.0,546.83,546.84,545.32,545.94,21114.0
2023-10-20 10:30:00,545.74,546.1,544.03,544.6,21699.0,545.74,546.1,544.03,544.6,21699.0
2023-10-20 10:35:00,544.55,544.81,542.37,542.58,18281.0,544.55,544.81,542.37,542.58,18281.0
2023-10-20 10:40:00,542.41,542.99,540.77,540.99,17139.0,542.41,542.99,540.77,540.99,17139.0
2023-10-20 10:45:00,540.98,541.17,539.36,541.16,14929.0,540.98,541.17,539.36,541.16,14929.0
2023-10-20 10:50:00,540.55,540.88,537.68,537.68,18237.0,540.55,540.88,537.68,537.68,18237.0
2023-10-20 10:55:00,537.51,537.85,536.95,537.37,17157.0,537.51,537.85,536.95,537.37,17157.0
2023-10-20 11:00:00,536.95,537.97,536.53,537.35,31786.0,536.95,537.97,536.53,537.35,31786.0
2023-10-20 11:05:00,537.35,538.91,537.25,537.29,28935.0,537.35,538.91,537.25,537.29,28935.0
2023-10-20 11:10:00,537.24,537.24,535.95,536.37,23760.0,537.24,537.24,535.95,536.37,23760.0
2023-10-20 11:15:00,536.35,538.98,536.34,537.71,34741.0,536.35,538.98,536.34,537.71,34741.0
2023-10-20 11:20:00,537.75,538.14,537.18,537.4,10357.0,537.75,538.14,537.18,537.4,10357.0
2023-10-20 11:25:00,537.19,537.77,536.77,537.34,10547.0,537.19,537.77,536.77,537.34,10547.0
2023-10-20 11:30:00,537.35,538.39,536.97,537.75,19645.0,537.35,538.39,536.97,537.75,19645.0
2023-10-20 11:35:00,537.76,538.83,537.01,538.64,17450.0,537.76,538.83,537.01,538.64,17450.0
2023-10-20 11:40:00,538.64,539.99,538.4,538.85,8393.0,538.64,539.99,538.4,538.85,8393.0
2023-10-20 11:45:00,538.74,539.9,538.22,539.84,5381.0,538.74,539.9,538.22,539.84,5381.0
2023-10-20 11:50:00,539.96,540.37,539.42,539.99,16910.0,539.96,540.37,539.42,539.99,16910.0
2023-10-20 11:55:00,540.2,541.39,539.97,540.62,14404.0,540.2,541.39,539.97,540.62,14404.0
2023-10-20 12:00:00,540.9,541.25,540.15,540.5,8791.0,540.9,541.25,540.15,540.5,8791.0
2023-10-20 12:05:00,540.52,541.5,540.23,540.52,11836.0,540.52,541.5,540.23,540.52,11836.0
2023-10-20 12:10:00,540.44,540.58,539.5,539.5,10764.0,540.44,540.58,539.5,539.5,10764.0
2023-10-20 12:15:00,539.47,540.76,539.25,540.75,7400.0,539.47,540.76,539.25,540.75,7400.0
2023-10-20 12:20:00,541.04,541.83,541.04,541.45,8935.0,541.04,541.83,541.04,541.45,8935.0
2023-10-20 12:25:00,541.22,541.32,540.61,541.17,5664.0,541.22,541.32,540.61,541.17,5664.0
2023-10-20 12:30:00,541.17,542.46,541.16,542.29,5064.0,541.17,542.46,541.16,542.29,5064.0
2023-10-20 12:35:00,542.37,543.26,542.13,542.57,5069.0,542.37,543.26,542.13,542.57,5069.0
2023-10-20 12:40:00,542.54,542.54,541.64,541.7,4543.0,542.54,542.54,541.64,541.7,4543.0
2023-10-20 12:45:00,541.9,543.35,541.68,543.35,3672.0,541.9,543.35,541.68,543.35,3672.0
2023-10-20 12:50:00,543.5,543.5,542.7,542.89,5215.0,543.5,543.5,542.7,542.89,5215.0
2023-10-20 12:55:00,542.87,544.71,542.83,544.28,8967.0,542.87,544.71,542.83,544.28,8967.0
2023-10-20 13:00:00,544.54,544.62,543.67,544.1,12210.0,544.54,544.62,543.67,544.1,12210.0
2023-10-20 13:05:00,544.2,544.2,543.26,543.64,6686.0,544.2,544.2,543.26,543.64,6686.0
2023-10-20 13:10:00,543.42,543.99,543.21,543.47,5131.0,543.42,543.99,543.21,543.47,5131.0
2023-10-20 13:15:00,543.44,545.53,543.0,545.53,10351.0,543.44,545.53,543.0,545.53,10351.0
2023-10-20 13:20:00,545.63,545.77,544.3,544.97,6835.0,545.63,545.77,544.3,544.97,6835.0
2023-10-20 13:25:00,544.94,545.14,544.3,544.77,7958.0,544.94,545.14,544.3,544.77,7958.0
2023-10-20 13:30:00,544.91,545.6,544.37,545.15,9286.0,544.91,545.6,544.37,545.15,9286.0
2023-10-20 13:35:00,545.41,545.74,545.25,545.29,9203.0,545.41,545.74,545.25,545.29,9203.0
2023-10-20 13:40:00,545.3,546.11,545.11,545.56,10475.0,545.3,546.11,545.11,545.56,10475.0
2023-10-20 13:45:00,545.42,545.53,544.01,544.01,15315.0,545.42,545.53,544.01,544.01,15315.0
2023-10-20 13:50:00,544.5,544.87,542.73,543.35,8864.0,544.5,544.87,542.73,543.35,8864.0
2023-10-20 13:55:00,543.34,545.01,543.07,544.88,6651.0,543.34,545.01,543.07,544.88,6651.0
2023-10-20 14:00:00,544.78,545.46,544.33,544.65,8208.0,544.78,545.46,544.33,544.65,8208.0
2023-10-20 14:05:00,544.66,544.83,543.91,544.75,6917.0,544.66,544.83,543.91,544.75,6917.0
2023-10-20 14:10:00,544.55,544.55,542.54,542.82,6854.0,544.55,544.55,542.54,542.82,6854.0
2023-10-20 14:15:00,543.39,543.4,541.53,541.89,5079.0,543.39,543.4,541.53,541.89,5079.0
2023-10-20 14:20:00,541.64,542.15,541.39,541.53,6122.0,541.64,542.15,541.39,541.53,6122.0
2023-10-20 14:25:00,541.55,541.75,540.64,541.1,3854.0,541.55,541.75,540.64,541.1,3854.0
2023-10-20 14:30:00,540.91,541.41,540.73,541.29,5111.0,540.91,541.41,540.73,541.29,5111.0
2023-10-20 14:35:00,541.3,541.72,540.01,540.8,6773.0,541.3,541.72,540.01,540.8,6773.0
2023-10-20 14:40:00,540.5,541.12,540.0,540.91,5591.0,540.5,541.12,540.0,540.91,5591.0
2023-10-20 14:45:00,540.91,541.07,540.17,541.04,2771.0,540.91,541.07,540.17,541.04,2771.0
2023-10-20 14:50:00,540.92,541.71,540.62,541.69,6279.0,540.92,541.71,540.62,541.69,6279.0
2023-10-20 14:55:00,541.51,542.1,541.31,541.37,5832.0,541.51,542.1,541.31,541.37,5832.0
2023-10-20 15:00:00,541.36,542.23,541.36,541.76,3914.0,541.36,542.23,541.36,541.76,3914.0
2023-10-20 15:05:00,541.9,542.04,540.98,540.98,4097.0,541.9,542.04,540.98,540.98,4097.0
2023-10-20 15:10:00,540.69,541.16,540.54,541.13,6926.0,540.69,541.16,540.54,541.13,6926.0
2023-10-20 15:15:00,541.02,542.19,540.76,541.93,7419.0,541.02,542.19,540.76,541.93,7419.0
2023-10-20 15:20:00,542.01,542.01,540.31,540.75,5999.0,542.01,542.01,540.31,540.75,5999.0
2023-10-20 15:25:00,540.76,541.09,540.37,540.86,9778.0,540.76,541.09,540.37,540.86,9778.0
2023-10-20 15:30:00,541.02,541.91,540.97,541.63,9834.0,541.02,541.91,540.97,541.63,9834.0
2023-10-20 15:35:00,541.64,541.93,541.01,541.49,13895.0,541.64,541.93,541.01,541.49,13895.0
2023-10-20 15:40:00,541.37,541.55,540.6,540.75,15535.0,541.37,541.55,540.6,540.75,15535.0
2023-10-20 15:45:00,540.75,541.27,540.36,540.98,18042.0,540.75,541.27,540.36,540.98,18042.0
2023-10-20 15:50:00,540.77,540.89,540.08,540.55,29251.0,540.77,540.89,540.08,540.55,29251.0
2023-10-20 15:55:00,541.0,541.52,540.49,540.84,120255.0,541.0,541.52,540.49,540.84,120255.0
2023-10-23 09:30:00,535.81,537.93,533.47,534.35,52590.0,535.81,537.93,533.47,534.35,52590.0
2023-10-23 09:35:00,534.34,534.34,531.35,532.49,20614.0,534.34,534.34,531.35,532.49,20614.0
2023-10-23 09:40:00,532.11,533.05,531.0,531.4,17829.0,532.11,533.05,531.0,531.4,17829.0
2023-10-23 09:45:00,532.1,535.73,531.42,534.99,17464.0,532.1,535.73,531.42,534.99,17464.0
2023-10-23 09:50:00,535.39,537.79,535.1,536.6,12423.0,535.39,537.79,535.1,536.6,12423.0
2023-10-23 09:55:00,536.92,538.13,536.12,537.29,11502.0,536.92,538.13,536.12,537.29,11502.0
2023-10-23 10:00:00,538.17,538.17,536.29,536.58,13163.0,538.17,538.17,536.29,536.58,13163.0
2023-10-23 10:05:00,536.55,538.68,536.13,536.83,13087.0,536.55,538.68,536.13,536.83,13087.0
2023-10-23 10:10:00,537.01,538.31,536.66,537.89,9197.0,537.01,538.31,536.66,537.89,9197.0
2023-10-23 10:15:00,537.87,538.29,536.43,538.29,9455.0,537.87,538.29,536.43,538.29,9455.0
2023-10-23 10:20:00,538.3,538.68,537.11,538.22,11049.0,538.3,538.68,537.11,538.22,11049.0
2023-10-23 10:25:00,538.08,538.64,537.65,537.9,9292.0,538.08,538.64,537.65,537.9,9292.0
2023-10-23 10:30:00,538.05,538.36,536.38,536.87,11085.0,538.05,538.36,536.38,536.87,11085.0
2023-10-23 10:35:00,537.08,538.76,536.43,538.63,21647.0,537.08,538.76,536.43,538.63,21647.0
2023-10-23 10:40:00,538.52,538.92,537.89,538.46,17357.0,538.52,538.92,537.89,538.46,17357.0
2023-10-23 10:45:00,538.54,538.54,537.8,538.0,11819.0,538.54,538.54,537.8,538.0,11819.0
2023-10-23 10:50:00,538.29,538.6,537.6,537.61,8122.0,538.29,538.6,537.6,537.61,8122.0
2023-10-23 10:55:00,537.73,539.31,537.73,539.31,16926.0,537.73,539.31,537.73,539.31,16926.0
2023-10-23 11:00:00,539.19,540.21,538.92,539.6,9206.0,539.19,540.21,538.92,539.6,9206.0
2023-10-23 11:05:00,540.01,540.17,538.87,539.3,7623.0,540.01,540.17,538.87,539.3,7623.0
2023-10-23 11:10:00,539.61,541.64,539.57,541.62,6919.0,539.61,541.64,539.57,541.62,6919.0
2023-10-23 11:15:00,541.75,542.18,540.87,541.68,5623.0,541.75,542.18,540.87,541.68,5623.0
2023-10-23 11:20:00,541.75,542.35,541.54,541.72,5900.0,541.75,542.35,541.54,541.72,5900.0
2023-10-23 11:25:00,541.85,542.11,541.46,541.83,4151.0,541.85,542.11,541.46,541.83,4151.0
2023-10-23 11:30:00,541.98,542.73,541.98,542.72,5963.0,541.98,542.73,541.98,542.72,5963.0
2023-10-23 11:35:00,542.54,543.3,542.32,543.19,6182.0,542.54,543.3,542.32,543.19,6182.0
2023-10-23 11:40:00,543.09,543.21,542.4,542.49,8883.0,543.09,543.21,542.4,542.49,8883.0
2023-10-23 11:45:00,542.46,543.53,542.34,543.45,4059.0,542.46,543.53,542.34,543.45,4059.0
2023-10-23 11:50:00,543.38,544.42,543.17,543.81,7330.0,543.38,544.42,543.17,543.81,7330.0
2023-10-23 11:55:00,543.94,544.75,543.84,544.75,2821.0,543.94,544.75,543.84,544.75,2821.0
2023-10-23 12:00:00,544.64,544.76,544.21,544.38,3060.0,544.64,544.76,544.21,544.38,3060.0
2023-10-23 12:05:00,544.37,546.11,543.94,545.81,6577.0,544.37,546.11,543.94,545.81,6577.0
2023-10-23 12:10:00,546.12,546.65,545.53,545.6,19283.0,546.12,546.65,545.53,545.6,19283.0
2023-10-23 12:15:00,545.61,546.46,545.41,545.45,6989.0,545.61,546.46,545.41,545.45,6989.0
2023-10-23 12:20:00,545.44,545.63,544.61,545.63,7511.0,545.44,545.63,544.61,545.63,7511.0
2023-10-23 12:25:00,545.52,545.57,545.09,545.5,5079.0,545.52,545.57,545.09,545.5,5079.0
2023-10-23 12:30:00,545.21,545.64,544.87,544.87,8878.0,545.21,545.64,544.87,544.87,8878.0
2023-10-23 12:35:00,545.17,545.87,544.89,545.41,24176.0,545.17,545.87,544.89,545.41,24176.0
2023-10-23 12:40:00,545.59,545.6,544.95,545.04,7368.0,545.59,545.6,544.95,545.04,7368.0
2023-10-23 12:45:00,545.04,545.62,545.01,545.22,9372.0,545.04,545.62,545.01,545.22,9372.0
2023-10-23 12:50:00,545.21,545.98,545.2,545.58,7843.0,545.21,545.98,545.2,545.58,7843.0
2023-10-23 12:55:00,545.57,547.84,545.57,547.84,7705.0,545.57,547.84,545.57,547.84,7705.0
2023-10-23 13:00:00,547.55,547.56,545.98,546.15,8344.0,547.55,547.56,545.98,546.15,8344.0
2023-10-23 13:05:00,546.28,546.45,545.95,546.12,17842.0,546.28,546.45,545.95,546.12,17842.0
2023-10-23 13:10:00,546.05,546.32,545.5,545.73,4373.0,546.05,546.32,545.5,545.73,4373.0
2023-10-23 13:15:00,545.73,546.1,545.0,545.15,16806.0,545.73,546.1,545.0,545.15,16806.0
2023-10-23 13:20:00,545.18,546.32,544.98,545.93,12974.0,545.18,546.32,544.98,545.93,12974.0
2023-10-23 13:25:00,545.87,546.2,545.21,545.21,12758.0,545.87,546.2,545.21,545.21,12758.0
2023-10-23 13:30:00,545.21,546.35,544.91,545.85,7505.0,545.21,546.35,544.91,545.85,7505.0
2023-10-23 13:35:00,545.87,546.44,545.86,546.33,4072.0,545.87,546.44,545.86,546.33,4072.0
2023-10-23 13:40:00,546.32,546.69,546.2,546.31,6923.0,546.32,546.69,546.2,546.31,6923.0
2023-10-23 13:45:00,546.23,547.54,546.23,547.38,8059.0,546.23,547.54,546.23,547.38,8059.0
2023-10-23 13:50:00,547.39,547.4,546.89,547.25,4521.0,547.39,547.4,546.89,547.25,4521.0
2023-10-23 13:55:00,547.08,547.31,546.75,547.2,10511.0,547.08,547.31,546.75,547.2,10511.0
2023-10-23 14:00:00,547.1,547.98,546.83,547.82,5119.0,547.1,547.98,546.83,547.82,5119.0
2023-10-23 14:05:00,547.95,548.03,547.58,547.86,3418.0,547.95,548.03,547.58,547.86,3418.0
2023-10-23 14:10:00,548.0,548.0,547.0,547.4,3999.0,548.0,548.0,547.0,547.4,3999.0
2023-10-23 14:15:00,547.38,547.69,546.8,546.93,11669.0,547.38,547.69,546.8,546.93,11669.0
2023-10-23 14:20:00,547.02,547.23,546.7,547.08,8582.0,547.02,547.23,546.7,547.08,8582.0
2023-10-23 14:25:00,546.95,547.32,546.31,546.31,35217.0,546.95,547.32,546.31,546.31,35217.0
2023-10-23 14:30:00,546.17,546.17,544.88,545.09,7212.0,546.17,546.17,544.88,545.09,7212.0
2023-10-23 14:35:00,545.16,545.97,544.97,545.97,3136.0,545.16,545.97,544.97,545.97,3136.0
2023-10-23 14:40:00,546.0,546.68,545.53,545.83,12883.0,546.0,546.68,545.53,545.83,12883.0
2023-10-23 14:45:00,545.75,546.61,545.75,546.11,5141.0,545.75,546.61,545.75,546.11,5141.0
2023-10-23 14:50:00,546.04,546.3,545.51,546.02,5520.0,546.04,546.3,545.51,546.02,5520.0
2023-10-23 14:55:00,546.02,546.17,545.3,545.66,6911.0,546.02,546.17,545.3,545.66,6911.0
2023-10-23 15:00:00,545.69,546.21,545.56,545.93,11894.0,545.69,546.21,545.56,545.93,11894.0
2023-10-23 15:05:00,546.17,546.4,545.66,545.92,9003.0,546.17,546.4,545.66,545.92,9003.0
2023-10-23 15:10:00,545.62,545.62,544.19,544.23,16708.0,545.62,545.62,544.19,544.23,16708.0
2023-10-23 15:15:00,544.78,545.0,544.44,544.88,10533.0,544.78,545.0,544.44,544.88,10533.0
2023-10-23 15:20:00,544.73,544.81,543.03,543.16,14311.0,544.73,544.81,543.03,543.16,14311.0
2023-10-23 15:25:00,543.1,543.69,542.56,542.81,9454.0,543.1,543.69,542.56,542.81,9454.0
2023-10-23 15:30:00,542.73,543.09,542.27,542.75,11791.0,542.73,543.09,542.27,542.75,11791.0
2023-10-23 15:35:00,542.74,542.76,541.84,541.91,17714.0,542.74,542.76,541.84,541.91,17714.0
2023-10-23 15:40:00,541.87,542.53,541.7,542.05,17480.0,541.87,542.53,541.7,542.05,17480.0
2023-10-23 15:45:00,541.91,542.64,541.71,542.0,17489.0,541.91,542.64,541.71,542.0,17489.0
2023-10-23 15:50:00,542.02,542.13,540.97,541.05,23458.0,542.02,542.13,540.97,541.05,23458.0
2023-10-23 15:55:00,541.13,541.43,539.9,540.27,82013.0,541.13,541.43,539.9,540.27,82013.0
2023-10-24 09:30:00,544.51,545.25,541.64,543.8,33987.0,544.51,545.25,541.64,543.8,33987.0
2023-10-24 09:35:00,543.39,544.3,542.78,543.46,20058.0,543.39,544.3,542.78,543.46,20058.0
2023-10-24 09:40:00,543.51,546.0,543.49,545.19,20915.0,543.51,546.0,543.49,545.19,20915.0
2023-10-24 09:45:00,545.08,545.29,541.44,541.44,27009.0,545.08,545.29,541.44,541.44,27009.0
2023-10-24 09:50:00,541.5,541.5,539.46,540.03,16306.0,541.5,541.5,539.46,540.03,16306.0
2023-10-24 09:55:00,540.48,541.09,539.35,540.52,17282.0,540.48,541.09,539.35,540.52,17282.0
2023-10-24 10:00:00,540.69,541.7,539.83,541.25,16731.0,540.69,541.7,539.83,541.25,16731.0
2023-10-24 10:05:00,541.28,541.81,540.47,541.0,45061.0,541.28,541.81,540.47,541.0,45061.0
2023-10-24 10:10:00,540.87,542.38,540.21,540.55,17629.0,540.87,542.38,540.21,540.55,17629.0
2023-10-24 10:15:00,540.45,540.99,538.35,538.61,7945.0,540.45,540.99,538.35,538.61,7945.0
2023-10-24 10:20:00,538.5,541.6,538.42,541.55,10270.0,538.5,541.6,538.42,541.55,10270.0
2023-10-24 10:25:00,541.28,541.5,540.29,541.5,6870.0,541.28,541.5,540.29,541.5,6870.0
2023-10-24 10:30:00,541.88,542.38,541.07,541.82,13319.0,541.88,542.38,541.07,541.82,13319.0
2023-10-24 10:35:00,541.95,542.79,541.2,542.38,7012.0,541.95,542.79,541.2,542.38,7012.0
2023-10-24 10:40:00,542.2,542.36,540.66,541.37,11900.0,542.2,542.36,540.66,541.37,11900.0
2023-10-24 10:45:00,540.96,542.83,540.91,542.24,10003.0,540.96,542.83,540.91,542.24,10003.0
2023-10-24 10:50:00,542.17,542.17,539.56,539.6,9205.0,542.17,542.17,539.56,539.6,9205.0
2023-10-24 10:55:00,539.75,540.22,539.27,540.1,11418.0,539.75,540.22,539.27,540.1,11418.0
2023-10-24 11:00:00,540.13,541.88,539.41,541.21,12542.0,540.13,541.88,539.41,541.21,12542.0
2023-10-24 11:05:00,541.57,541.57,539.56,539.56,6771.0,541.57,541.57,539.56,539.56,6771.0
2023-10-24 11:10:00,539.78,540.56,539.35,540.08,13226.0,539.78,540.56,539.35,540.08,13226.0
2023-10-24 11:15:00,540.08,540.12,538.99,539.08,33051.0,540.08,540.12,538.99,539.08,33051.0
2023-10-24 11:20:00,539.05,539.54,537.28,538.77,13017.0,539.05,539.54,537.28,538.77,13017.0
2023-10-24 11:25:00,538.52,539.02,537.61,537.77,27125.0,538.52,539.02,537.61,537.77,27125.0
2023-10-24 11:30:00,537.68,538.75,537.26,538.75,22633.0,537.68,538.75,537.26,538.75,22633.0
2023-10-24 11:35:00,538.69,538.69,537.05,537.05,14969.0,538.69,538.69,537.05,537.05,14969.0
2023-10-24 11:40:00,537.17,537.7,536.85,537.44,4956.0,537.17,537.7,536.85,537.44,4956.0
2023-10-24 11:45:00,537.35,537.52,536.78,536.98,12385.0,537.35,537.52,536.78,536.98,12385.0
2023-10-24 11:50:00,537.11,537.11,536.23,536.96,16079.0,537.11,537.11,536.23,536.96,16079.0
2023-10-24 11:55:00,536.9,537.95,536.66,537.88,9131.0,536.9,537.95,536.66,537.88,9131.0
2023-10-24 12:00:00,537.86,538.5,536.7,536.7,9265.0,537.86,538.5,536.7,536.7,9265.0
2023-10-24 12:05:00,536.76,536.98,536.3,536.85,12861.0,536.76,536.98,536.3,536.85,12861.0
2023-10-24 12:10:00,536.75,537.27,536.2,536.33,25517.0,536.75,537.27,536.2,536.33,25517.0
2023-10-24 12:15:00,536.31,536.44,535.12,535.38,15884.0,536.31,536.44,535.12,535.38,15884.0
2023-10-24 12:20:00,535.29,535.4,534.5,534.59,14459.0,535.29,535.4,534.5,534.59,14459.0
2023-10-24 12:25:00,534.06,534.58,533.19,533.74,6470.0,534.06,534.58,533.19,533.74,6470.0
2023-10-24 12:30:00,533.67,534.16,533.4,533.79,7649.0,533.67,534.16,533.4,533.79,7649.0
2023-10-24 12:35:00,533.68,533.85,533.13,533.28,6798.0,533.68,533.85,533.13,533.28,6798.0
2023-10-24 12:40:00,533.31,533.51,532.33,532.51,9744.0,533.31,533.51,532.33,532.51,9744.0
2023-10-24 12:45:00,532.49,533.23,532.12,533.09,7436.0,532.49,533.23,532.12,533.09,7436.0
2023-10-24 12:50:00,533.28,533.28,532.43,532.93,3272.0,533.28,533.28,532.43,532.93,3272.0
2023-10-24 12:55:00,533.2,533.45,532.94,533.18,3515.0,533.2,533.45,532.94,533.18,3515.0
2023-10-24 13:00:00,533.46,534.0,533.03,533.03,6706.0,533.46,534.0,533.03,533.03,6706.0
2023-10-24 13:05:00,533.25,533.51,533.04,533.17,14137.0,533.25,533.51,533.04,533.17,14137.0
2023-10-24 13:10:00,533.17,533.2,532.12,533.14,4613.0,533.17,533.2,532.12,533.14,4613.0
2023-10-24 13:15:00,532.81,533.18,532.41,533.18,6430.0,532.81,533.18,532.41,533.18,6430.0
2023-10-24 13:20:00,533.01,534.39,533.01,534.17,3007.0,533.01,534.39,533.01,534.17,3007.0
2023-10-24 13:25:00,534.12,535.09,533.89,535.0,5969.0,534.12,535.09,533.89,535.0,5969.0
2023-10-24 13:30:00,535.14,535.71,534.48,534.87,5809.0,535.14,535.71,534.48,534.87,5809.0
2023-10-24 13:35:00,534.99,535.35,534.77,535.07,5976.0,534.99,535.35,534.77,535.07,5976.0
2023-10-24 13:40:00,535.19,535.48,534.91,535.47,9030.0,535.19,535.48,534.91,535.47,9030.0
2023-10-24 13:45:00,535.35,535.71,534.88,535.48,7574.0,535.35,535.71,534.88,535.48,7574.0
2023-10-24 13:50:00,535.39,535.9,535.2,535.43,6787.0,535.39,535.9,535.2,535.43,6787.0
2023-10-24 13:55:00,535.35,535.52,534.56,535.49,14288.0,535.35,535.52,534.56,535.49,14288.0
2023-10-24 14:00:00,535.8,536.06,535.14,535.14,7678.0,535.8,536.06,535.14,535.14,7678.0
2023-10-24 14:05:00,535.37,536.12,535.12,535.67,4745.0,535.37,536.12,535.12,535.67,4745.0
2023-10-24 14:10:00,535.36,535.38,534.49,535.1,4379.0,535.36,535.38,534.49,535.1,4379.0
2023-10-24 14:15:00,535.21,535.47,534.72,535.08,7685.0,535.21,535.47,534.72,535.08,7685.0
2023-10-24 14:20:00,535.05,535.75,535.0,535.72,4686.0,535.05,535.75,535.0,535.72,4686.0
2023-10-24 14:25:00,535.96,536.58,535.74,536.34,15190.0,535.96,536.58,535.74,536.34,15190.0
2023-10-24 14:30:00,536.38,537.84,536.37,537.27,10725.0,536.38,537.84,536.37,537.27,10725.0
2023-10-24 14:35:00,537.22,537.55,536.8,536.94,6673.0,537.22,537.55,536.8,536.94,6673.0
2023-10-24 14:40:00,537.04,537.6,537.02,537.54,3855.0,537.04,537.6,537.02,537.54,3855.0
2023-10-24 14:45:00,537.7,537.9,537.41,537.9,8429.0,537.7,537.9,537.41,537.9,8429.0
2023-10-24 14:50:00,538.0,538.03,536.99,537.64,7862.0,538.0,538.03,536.99,537.64,7862.0
2023-10-24 14:55:00,537.68,537.86,537.36,537.59,5139.0,537.68,537.86,537.36,537.59,5139.0
2023-10-24 15:00:00,538.0,538.1,537.48,537.93,6141.0,538.0,538.1,537.48,537.93,6141.0
2023-10-24 15:05:00,537.69,538.09,537.17,537.8,7837.0,537.69,538.09,537.17,537.8,7837.0
2023-10-24 15:10:00,537.7,538.77,537.7,538.32,10400.0,537.7,538.77,537.7,538.32,10400.0
2023-10-24 15:15:00,538.34,538.94,538.11,538.38,11335.0,538.34,538.94,538.11,538.38,11335.0
2023-10-24 15:20:00,538.45,539.14,538.37,538.9,6025.0,538.45,539.14,538.37,538.9,6025.0
2023-10-24 15:25:00,538.91,539.11,538.71,539.0,10583.0,538.91,539.11,538.71,539.0,10583.0
2023-10-24 15:30:00,539.03,539.27,538.66,538.71,8601.0,539.03,539.27,538.66,538.71,8601.0
2023-10-24 15:35:00,538.62,539.03,538.51,538.87,6919.0,538.62,539.03,538.51,538.87,6919.0
2023-10-24 15:40:00,539.11,539.57,538.98,539.3,12533.0,539.11,539.57,538.98,539.3,12533.0
2023-10-24 15:45:00,539.29,539.33,538.9,538.95,10288.0,539.29,539.33,538.9,538.95,10288.0
2023-10-24 15:50:00,538.97,539.92,538.46,539.61,25054.0,538.97,539.92,538.46,539.61,25054.0
2023-10-24 15:55:00,539.63,539.85,539.27,539.56,63475.0,539.63,539.85,539.27,539.56,63475.0
2023-10-25 09:30:00,533.56,534.46,529.06,529.5,64482.0,533.56,534.46,529.06,529.5,64482.0
2023-10-25 09:35:00,529.07,529.19,526.04,527.07,40972.0,529.07,529.19,526.04,527.07,40972.0
2023-10-25 09:40:00,527.51,527.78,526.2,526.62,15655.0,527.51,527.78,526.2,526.62,15655.0
2023-10-25 09:45:00,526.43,526.43,524.07,524.07,30195.0,526.43,526.43,524.07,524.07,30195.0
2023-10-25 09:50:00,524.04,524.88,522.18,523.46,44577.0,524.04,524.88,522.18,523.46,44577.0
2023-10-25 09:55:00,523.48,525.87,523.0,525.79,34561.0,523.48,525.87,523.0,525.79,34561.0
2023-10-25 10:00:00,525.5,525.51,524.18,524.41,17053.0,525.5,525.51,524.18,524.41,17053.0
2023-10-25 10:05:00,524.21,525.18,523.64,524.95,17334.0,524.21,525.18,523.64,524.95,17334.0
2023-10-25 10:10:00,524.74,524.81,523.08,523.62,19117.0,524.74,524.81,523.08,523.62,19117.0
2023-10-25 10:15:00,523.7,525.11,523.7,525.1,14187.0,523.7,525.11,523.7,525.1,14187.0
2023-10-25 10:20:00,525.23,525.71,524.8,525.23,14703.0,525.23,525.71,524.8,525.23,14703.0
2023-10-25 10:25:00,525.25,525.48,523.04,524.5,5983.0,525.25,525.48,523.04,524.5,5983.0
2023-10-25 10:30:00,524.33,525.69,524.19,525.34,7159.0,524.33,525.69,524.19,525.34,7159.0
2023-10-25 10:35:00,525.14,526.22,524.75,526.16,11671.0,525.14,526.22,524.75,526.16,11671.0
2023-10-25 10:40:00,525.74,526.0,524.68,524.79,5139.0,525.74,526.0,524.68,524.79,5139.0
2023-10-25 10:45:00,524.87,526.35,524.87,525.7,10818.0,524.87,526.35,524.87,525.7,10818.0
2023-10-25 10:50:00,525.68,526.4,525.0,525.28,20592.0,525.68,526.4,525.0,525.28,20592.0
2023-10-25 10:55:00,525.41,526.74,525.38,526.69,14607.0,525.41,526.74,525.38,526.69,14607.0
2023-10-25 11:00:00,526.49,528.28,526.29,527.52,26466.0,526.49,528.28,526.29,527.52,26466.0
2023-10-25 11:05:00,527.39,528.69,527.09,527.81,8274.0,527.39,528.69,527.09,527.81,8274.0
2023-10-25 11:10:00,528.0,528.08,526.83,527.47,17079.0,528.0,528.08,526.83,527.47,17079.0
2023-10-25 11:15:00,527.24,527.61,526.81,527.49,6359.0,527.24,527.61,526.81,527.49,6359.0
2023-10-25 11:20:00,527.51,527.55,526.26,526.26,5830.0,527.51,527.55,526.26,526.26,5830.0
2023-10-25 11:25:00,526.13,527.49,525.88,526.88,8460.0,526.13,527.49,525.88,526.88,8460.0
2023-10-25 11:30:00,526.8,527.28,525.52,525.72,14212.0,526.8,527.28,525.52,525.72,14212.0
2023-10-25 11:35:00,525.75,526.62,525.5,526.57,5996.0,525.75,526.62,525.5,526.57,5996.0
2023-10-25 11:40:00,526.58,526.76,524.66,525.22,9962.0,526.58,526.76,524.66,525.22,9962.0
2023-10-25 11:45:00,525.07,525.54,523.78,523.91,18363.0,525.07,525.54,523.78,523.91,18363.0
2023-10-25 11:50:00,523.87,524.52,523.24,524.2,11384.0,523.87,524.52,523.24,524.2,11384.0
2023-10-25 11:55:00,524.22,524.33,523.37,523.96,14489.0,524.22,524.33,523.37,523.96,14489.0
2023-10-25 12:00:00,523.88,524.75,523.7,524.12,9186.0,523.88,524.75,523.7,524.12,9186.0
2023-10-25 12:05:00,524.27,524.5,523.03,523.67,9746.0,524.27,524.5,523.03,523.67,9746.0
2023-10-25 12:10:00,523.75,524.0,522.99,523.69,5411.0,523.75,524.0,522.99,523.69,5411.0
2023-10-25 12:15:00,523.52,523.89,522.9,522.9,2750.0,523.52,523.89,522.9,522.9,2750.0
2023-10-25 12:20:00,523.01,523.9,522.7,523.78,9152.0,523.01,523.9,522.7,523.78,9152.0
2023-10-25 12:25:00,523.32,523.96,523.1,523.45,4603.0,523.32,523.96,523.1,523.45,4603.0
2023-10-25 12:30:00,523.34,523.97,523.29,523.49,5707.0,523.34,523.97,523.29,523.49,5707.0
2023-10-25 12:35:00,523.16,523.41,522.8,523.41,5563.0,523.16,523.41,522.8,523.41,5563.0
2023-10-25 12:40:00,523.29,523.33,522.0,522.41,6695.0,523.29,523.33,522.0,522.41,6695.0
2023-10-25 12:45:00,522.61,522.88,521.38,522.08,8523.0,522.61,522.88,521.38,522.08,8523.0
2023-10-25 12:50:00,521.81,522.45,521.29,521.3,10513.0,521.81,522.45,521.29,521.3,10513.0
2023-10-25 12:55:00,521.3,522.24,521.18,521.74,7315.0,521.3,522.24,521.18,521.74,7315.0
2023-10-25 13:00:00,521.58,522.23,520.5,520.57,2709.0,521.58,522.23,520.5,520.57,2709.0
2023-10-25 13:05:00,520.5,520.85,520.01,520.7,21617.0,520.5,520.85,520.01,520.7,21617.0
2023-10-25 13:10:00,520.45,521.28,520.02,521.28,9716.0,520.45,521.28,520.02,521.28,9716.0
2023-10-25 13:15:00,521.14,521.49,520.44,520.92,10312.0,521.14,521.49,520.44,520.92,10312.0
2023-10-25 13:20:00,520.65,520.9,520.24,520.7,4511.0,520.65,520.9,520.24,520.7,4511.0
2023-10-25 13:25:00,520.37,520.68,519.8,520.33,16963.0,520.37,520.68,519.8,520.33,16963.0
2023-10-25 13:30:00,520.05,520.57,519.5,520.02,12255.0,520.05,520.57,519.5,520.02,12255.0
2023-10-25 13:35:00,520.41,520.41,519.33,519.39,6375.0,520.41,520.41,519.33,519.39,6375.0
2023-10-25 13:40:00,519.48,519.48,518.12,518.48,8848.0,519.48,519.48,518.12,518.48,8848.0
2023-10-25 13:45:00,518.13,518.61,517.63,517.85,11404.0,518.13,518.61,517.63,517.85,11404.0
2023-10-25 13:50:00,517.98,519.38,517.95,519.05,6941.0,517.98,519.38,517.95,519.05,6941.0
2023-10-25 13:55:00,519.23,520.23,519.12,519.68,5759.0,519.23,520.23,519.12,519.68,5759.0
2023-10-25 14:00:00,519.67,520.32,519.52,520.04,4288.0,519.67,520.32,519.52,520.04,4288.0
2023-10-25 14:05:00,520.04,520.6,519.85,520.14,4425.0,520.04,520.6,519.85,520.14,4425.0
2023-10-25 14:10:00,520.37,521.42,519.99,521.18,8693.0,520.37,521.42,519.99,521.18,8693.0
2023-10-25 14:15:00,521.31,521.74,520.61,521.16,6262.0,521.31,521.74,520.61,521.16,6262.0
2023-10-25 14:20:00,521.1,521.49,520.43,521.22,6185.0,521.1,521.49,520.43,521.22,6185.0
2023-10-25 14:25:00,521.06,521.36,520.04,520.25,3727.0,521.06,521.36,520.04,520.25,3727.0
2023-10-25 14:30:00,520.63,521.46,520.18,520.9,7492.0,520.63,521.46,520.18,520.9,7492.0
2023-10-25 14:35:00,520.91,521.01,520.37,520.61,2234.0,520.91,521.01,520.37,520.61,2234.0
2023-10-25 14:40:00,520.5,520.71,519.82,520.09,4095.0,520.5,520.71,519.82,520.09,4095.0
2023-10-25 14:45:00,520.02,520.44,519.94,520.07,3517.0,520.02,520.44,519.94,520.07,3517.0
2023-10-25 14:50:00,520.0,520.82,519.83,520.69,5565.0,520.0,520.82,519.83,520.69,5565.0
2023-10-25 14:55:00,520.81,521.51,520.52,520.61,7163.0,520.81,521.51,520.52,520.61,7163.0
2023-10-25 15:00:00,520.84,521.32,520.55,520.57,7602.0,520.84,521.32,520.55,520.57,7602.0
2023-10-25 15:05:00,520.66,521.1,520.46,521.1,4336.0,520.66,521.1,520.46,521.1,4336.0
2023-10-25 15:10:00,521.21,521.57,520.72,520.72,6433.0,521.21,521.57,520.72,520.72,6433.0
2023-10-25 15:15:00,520.92,521.53,520.69,520.75,11945.0,520.92,521.53,520.69,520.75,11945.0
2023-10-25 15:20:00,520.88,521.48,520.88,521.45,5731.0,520.88,521.48,520.88,521.45,5731.0
2023-10-25 15:25:00,521.45,522.24,521.25,522.24,16084.0,521.45,522.24,521.25,522.24,16084.0
2023-10-25 15:30:00,522.2,523.0,522.07,522.67,19997.0,522.2,523.0,522.07,522.67,19997.0
2023-10-25 15:35:00,522.51,522.65,521.68,521.87,12459.0,522.51,522.65,521.68,521.87,12459.0
2023-10-25 15:40:00,521.86,522.21,521.53,522.21,18366.0,521.86,522.21,521.53,522.21,18366.0
2023-10-25 15:45:00,522.14,522.14,521.19,521.7,16651.0,522.14,522.14,521.19,521.7,16651.0
2023-10-25 15:50:00,521.81,521.89,520.62,520.81,34453.0,521.81,521.89,520.62,520.81,34453.0
2023-10-25 15:55:00,520.81,521.63,520.78,521.12,77667.0,520.81,521.63,520.78,521.12,77667.0
2023-10-26 09:30:00,530.0,530.99,524.11,524.12,88435.0,530.0,530.99,524.11,524.12,88435.0
2023-10-26 09:35:00,524.05,526.95,521.28,521.28,36697.0,524.05,526.95,521.28,521.28,36697.0
2023-10-26 09:40:00,521.9,526.92,521.86,525.22,35116.0,521.9,526.92,521.86,525.22,35116.0
2023-10-26 09:45:00,525.73,527.48,524.61,525.28,24818.0,525.73,527.48,524.61,525.28,24818.0
2023-10-26 09:50:00,524.93,524.93,522.46,522.69,13801.0,524.93,524.93,522.46,522.69,13801.0
2023-10-26 09:55:00,523.43,523.55,521.3,523.27,20422.0,523.43,523.55,521.3,523.27,20422.0
2023-10-26 10:00:00,523.25,524.4,522.6,523.43,36040.0,523.25,524.4,522.6,523.43,36040.0
2023-10-26 10:05:00,522.98,524.64,522.46,522.65,36406.0,522.98,524.64,522.46,522.65,36406.0
2023-10-26 10:10:00,522.54,523.48,519.34,519.79,22307.0,522.54,523.48,519.34,519.79,22307.0
2023-10-26 10:15:00,519.62,520.73,518.64,519.69,19553.0,519.62,520.73,518.64,519.69,19553.0
2023-10-26 10:20:00,519.42,520.17,515.75,516.29,61117.0,519.42,520.17,515.75,516.29,61117.0
2023-10-26 10:25:00,516.32,520.89,516.32,520.18,13225.0,516.32,520.89,516.32,520.18,13225.0
2023-10-26 10:30:00,519.83,520.73,517.96,518.11,18947.0,519.83,520.73,517.96,518.11,18947.0
2023-10-26 10:35:00,518.09,518.55,515.69,516.45,40620.0,518.09,518.55,515.69,516.45,40620.0
2023-10-26 10:40:00,516.52,518.17,516.43,518.0,6735.0,516.52,518.17,516.43,518.0,6735.0
2023-10-26 10:45:00,518.0,523.25,517.75,523.25,23660.0,518.0,523.25,517.75,523.25,23660.0
2023-10-26 10:50:00,523.37,524.48,523.09,524.06,33477.0,523.37,524.48,523.09,524.06,33477.0
2023-10-26 10:55:00,524.21,525.69,523.59,524.07,31160.0,524.21,525.69,523.59,524.07,31160.0
2023-10-26 11:00:00,524.32,524.32,522.55,522.55,17086.0,524.32,524.32,522.55,522.55,17086.0
2023-10-26 11:05:00,522.37,522.88,521.57,521.57,11629.0,522.37,522.88,521.57,521.57,11629.0
2023-10-26 11:10:00,521.51,522.47,519.14,519.2,12775.0,521.51,522.47,519.14,519.2,12775.0
2023-10-26 11:15:00,519.11,519.49,518.03,518.45,7026.0,519.11,519.49,518.03,518.45,7026.0
2023-10-26 11:20:00,518.38,518.65,516.92,517.2,12669.0,518.38,518.65,516.92,517.2,12669.0
2023-10-26 11:25:00,517.26,518.55,516.84,517.84,13802.0,517.26,518.55,516.84,517.84,13802.0
2023-10-26 11:30:00,518.33,518.95,517.84,518.19,5610.0,518.33,518.95,517.84,518.19,5610.0
2023-10-26 11:35:00,517.96,517.98,517.24,517.27,12186.0,517.96,517.98,517.24,517.27,12186.0
2023-10-26 11:40:00,517.24,517.27,515.58,515.92,6670.0,517.24,517.27,515.58,515.92,6670.0
2023-10-26 11:45:00,515.7,517.09,515.11,516.81,20897.0,515.7,517.09,515.11,516.81,20897.0
2023-10-26 11:50:00,516.7,517.38,516.64,517.21,10416.0,516.7,517.38,516.64,517.21,10416.0
2023-10-26 11:55:00,517.48,518.78,517.48,518.65,5901.0,517.48,518.78,517.48,518.65,5901.0
2023-10-26 12:00:00,518.11,518.19,516.8,517.06,13170.0,518.11,518.19,516.8,517.06,13170.0
2023-10-26 12:05:00,516.93,517.34,515.44,515.51,8861.0,516.93,517.34,515.44,515.51,8861.0
2023-10-26 12:10:00,515.71,515.71,515.02,515.65,6572.0,515.71,515.71,515.02,515.65,6572.0
2023-10-26 12:15:00,515.0,515.0,512.7,512.78,8430.0,515.0,515.0,512.7,512.78,8430.0
2023-10-26 12:20:00,512.6,514.0,512.38,513.13,17359.0,512.6,514.0,512.38,513.13,17359.0
2023-10-26 12:25:00,514.36,514.7,513.64,514.51,25083.0,514.36,514.7,513.64,514.51,25083.0
2023-10-26 12:30:00,514.34,514.72,513.56,513.67,3573.0,514.34,514.72,513.56,513.67,3573.0
2023-10-26 12:35:00,513.32,514.0,512.65,512.65,13366.0,513.32,514.0,512.65,512.65,13366.0
2023-10-26 12:40:00,512.38,513.48,512.0,513.17,13374.0,512.38,513.48,512.0,513.17,13374.0
2023-10-26 12:45:00,512.88,512.88,512.03,512.28,6516.0,512.88,512.88,512.03,512.28,6516.0
2023-10-26 12:50:00,512.0,512.83,511.72,512.34,11224.0,512.0,512.83,511.72,512.34,11224.0
2023-10-26 12:55:00,512.47,512.93,512.06,512.1,8544.0,512.47,512.93,512.06,512.1,8544.0
2023-10-26 13:00:00,511.95,514.33,511.68,513.77,8624.0,511.95,514.33,511.68,513.77,8624.0
2023-10-26 13:05:00,513.95,515.25,513.95,514.42,7955.0,513.95,515.25,513.95,514.42,7955.0
2023-10-26 13:10:00,514.08,514.28,513.46,514.01,6712.0,514.08,514.28,513.46,514.01,6712.0
2023-10-26 13:15:00,514.52,514.63,513.61,514.0,3833.0,514.52,514.63,513.61,514.0,3833.0
2023-10-26 13:20:00,513.91,513.91,511.71,512.12,6561.0,513.91,513.91,511.71,512.12,6561.0
2023-10-26 13:25:00,512.33,512.82,512.01,512.49,7719.0,512.33,512.82,512.01,512.49,7719.0
2023-10-26 13:30:00,512.47,513.39,511.94,513.32,11750.0,512.47,513.39,511.94,513.32,11750.0
2023-10-26 13:35:00,513.4,513.71,512.6,512.63,8434.0,513.4,513.71,512.6,512.63,8434.0
2023-10-26 13:40:00,512.76,513.98,512.73,513.81,3169.0,512.76,513.98,512.73,513.81,3169.0
2023-10-26 13:45:00,514.1,514.88,513.66,514.2,34176.0,514.1,514.88,513.66,514.2,34176.0
2023-10-26 13:50:00,514.12,514.46,513.43,514.22,6492.0,514.12,514.46,513.43,514.22,6492.0
2023-10-26 13:55:00,514.3,514.36,513.4,514.33,15353.0,514.3,514.36,513.4,514.33,15353.0
2023-10-26 14:00:00,514.61,514.73,513.41,513.85,17173.0,514.61,514.73,513.41,513.85,17173.0
2023-10-26 14:05:00,514.13,515.22,513.9,515.01,9632.0,514.13,515.22,513.9,515.01,9632.0
2023-10-26 14:10:00,514.89,516.29,514.83,516.14,5750.0,514.89,516.29,514.83,516.14,5750.0
2023-10-26 14:15:00,515.9,516.1,515.36,515.78,7758.0,515.9,516.1,515.36,515.78,7758.0
2023-10-26 14:20:00,515.68,515.8,514.96,515.13,3962.0,515.68,515.8,514.96,515.13,3962.0
2023-10-26 14:25:00,515.02,516.21,514.84,516.21,5029.0,515.02,516.21,514.84,516.21,5029.0
2023-10-26 14:30:00,516.0,517.85,515.47,517.63,10754.0,516.0,517.85,515.47,517.63,10754.0
2023-10-26 14:35:00,517.48,517.51,516.24,516.65,9891.0,517.48,517.51,516.24,516.65,9891.0
2023-10-26 14:40:00,516.65,517.57,516.11,517.0,5671.0,516.65,517.57,516.11,517.0,5671.0
2023-10-26 14:45:00,516.78,517.93,516.78,517.49,7613.0,516.78,517.93,516.78,517.49,7613.0
2023-10-26 14:50:00,517.61,518.09,517.01,517.7,5344.0,517.61,518.09,517.01,517.7,5344.0
2023-10-26 14:55:00,517.58,518.41,517.58,518.41,5889.0,517.58,518.41,517.58,518.41,5889.0
2023-10-26 15:00:00,518.35,518.66,517.95,518.32,7450.0,518.35,518.66,517.95,518.32,7450.0
2023-10-26 15:05:00,518.53,518.57,517.84,518.0,1562.0,518.53,518.57,517.84,518.0,1562.0
2023-10-26 15:10:00,517.89,517.9,516.22,516.63,9006.0,517.89,517.9,516.22,516.63,9006.0
2023-10-26 15:15:00,516.63,516.91,516.24,516.41,7571.0,516.63,516.91,516.24,516.41,7571.0
2023-10-26 15:20:00,516.4,516.72,515.9,516.32,9096.0,516.4,516.72,515.9,516.32,9096.0
2023-10-26 15:25:00,516.25,516.41,515.71,516.0,18067.0,516.25,516.41,515.71,516.0,18067.0
2023-10-26 15:30:00,515.86,516.24,515.03,515.5,16808.0,515.86,516.24,515.03,515.5,16808.0
2023-10-26 15:35:00,515.4,515.4,514.05,514.32,10956.0,515.4,515.4,514.05,514.32,10956.0
2023-10-26 15:40:00,514.13,514.66,513.78,514.01,18806.0,514.13,514.66,513.78,514.01,18806.0
2023-10-26 15:45:00,513.84,514.4,513.5,514.11,20490.0,513.84,514.4,513.5,514.11,20490.0
2023-10-26 15:50:00,514.06,515.53,513.82,513.84,45959.0,514.06,515.53,513.82,513.84,45959.0
2023-10-26 15:55:00,514.04,515.79,514.04,514.19,111205.0,514.04,515.79,514.04,514.19,111205.0
2023-10-27 09:30:00,518.08,519.86,517.11,517.54,67726.0,518.08,519.86,517.11,517.54,67726.0
2023-10-27 09:35:00,517.51,518.44,516.72,516.74,19164.0,517.51,518.44,516.72,516.74,19164.0
2023-10-27 09:40:00,516.79,518.56,516.79,518.43,23854.0,516.79,518.56,516.79,518.43,23854.0
2023-10-27 09:45:00,518.53,518.54,514.55,514.95,19399.0,518.53,518.54,514.55,514.95,19399.0
2023-10-27 09:50:00,515.1,515.89,514.0,514.0,18659.0,515.1,515.89,514.0,514.0,18659.0
2023-10-27 09:55:00,514.3,516.11,514.3,515.29,33627.0,514.3,516.11,514.3,515.29,33627.0
2023-10-27 10:00:00,514.38,515.01,513.31,514.9,33235.0,514.38,515.01,513.31,514.9,33235.0
2023-10-27 10:05:00,514.82,515.16,510.29,511.28,26189.0,514.82,515.16,510.29,511.28,26189.0
2023-10-27 10:10:00,511.32,513.35,510.45,512.58,23241.0,511.32,513.35,510.45,512.58,23241.0
2023-10-27 10:15:00,512.47,513.16,509.21,509.43,30281.0,512.47,513.16,509.21,509.43,30281.0
2023-10-27 10:20:00,509.63,511.16,509.35,510.0,29893.0,509.63,511.16,509.35,510.0,29893.0
2023-10-27 10:25:00,509.95,511.8,509.73,511.48,17165.0,509.95,511.8,509.73,511.48,17165.0
2023-10-27 10:30:00,511.2,512.49,510.75,512.39,12193.0,511.2,512.49,510.75,512.39,12193.0
2023-10-27 10:35:00,512.91,512.91,510.45,510.9,14124.0,512.91,512.91,510.45,510.9,14124.0
2023-10-27 10:40:00,510.56,510.87,509.39,509.66,21837.0,510.56,510.87,509.39,509.66,21837.0
2023-10-27 10:45:00,509.8,510.98,509.79,510.41,21727.0,509.8,510.98,509.79,510.41,21727.0
2023-10-27 10:50:00,510.66,512.44,510.46,511.85,16559.0,510.66,512.44,510.46,511.85,16559.0
2023-10-27 10:55:00,512.08,513.18,512.06,513.18,5744.0,512.08,513.18,512.06,513.18,5744.0
2023-10-27 11:00:00,513.29,514.06,513.02,514.0,7296.0,513.29,514.06,513.02,514.0,7296.0
2023-10-27 11:05:00,514.0,514.26,513.6,513.75,7352.0,514.0,514.26,513.6,513.75,7352.0
2023-10-27 11:10:00,513.72,514.65,513.71,514.47,25953.0,513.72,514.65,513.71,514.47,25953.0
2023-10-27 11:15:00,514.85,515.68,514.67,515.18,14538.0,514.85,515.68,514.67,515.18,14538.0
2023-10-27 11:20:00,515.11,516.69,514.88,515.63,19605.0,515.11,516.69,514.88,515.63,19605.0
2023-10-27 11:25:00,515.85,515.89,515.2,515.49,11298.0,515.85,515.89,515.2,515.49,11298.0
2023-10-27 11:30:00,515.68,515.78,513.94,514.37,11154.0,515.68,515.78,513.94,514.37,11154.0
2023-10-27 11:35:00,514.37,515.03,514.02,514.03,20894.0,514.37,515.03,514.02,514.03,20894.0
2023-10-27 11:40:00,514.26,514.53,513.87,514.04,16080.0,514.26,514.53,513.87,514.04,16080.0
2023-10-27 11:45:00,513.92,514.37,513.41,514.3,9585.0,513.92,514.37,513.41,514.3,9585.0
2023-10-27 11:50:00,514.29,515.5,513.9,514.77,11520.0,514.29,515.5,513.9,514.77,11520.0
2023-10-27 11:55:00,514.66,516.01,514.66,515.79,6387.0,514.66,516.01,514.66,515.79,6387.0
2023-10-27 12:00:00,515.72,516.0,515.04,515.46,6804.0,515.72,516.0,515.04,515.46,6804.0
2023-10-27 12:05:00,515.7,516.07,515.27,515.48,6227.0,515.7,516.07,515.27,515.48,6227.0
2023-10-27 12:10:00,515.49,515.55,514.28,514.28,2087.0,515.49,515.55,514.28,514.28,2087.0
2023-10-27 12:15:00,514.37,515.21,514.24,515.21,5618.0,514.37,515.21,514.24,515.21,5618.0
2023-10-27 12:20:00,515.39,515.45,513.88,514.08,6701.0,515.39,515.45,513.88,514.08,6701.0
2023-10-27 12:25:00,514.12,514.16,512.61,513.9,10784.0,514.12,514.16,512.61,513.9,10784.0
2023-10-27 12:30:00,513.92,513.95,512.59,513.17,12502.0,513.92,513.95,512.59,513.17,12502.0
2023-10-27 12:35:00,513.35,513.92,513.18,513.87,6917.0,513.35,513.92,513.18,513.87,6917.0
2023-10-27 12:40:00,513.52,513.52,512.49,512.57,9153.0,513.52,513.52,512.49,512.57,9153.0
2023-10-27 12:45:00,512.0,512.39,511.76,512.12,7637.0,512.0,512.39,511.76,512.12,7637.0
2023-10-27 12:50:00,511.95,512.11,511.14,511.72,14021.0,511.95,512.11,511.14,511.72,14021.0
2023-10-27 12:55:00,511.32,511.55,510.97,511.3,6822.0,511.32,511.55,510.97,511.3,6822.0
2023-10-27 13:00:00,511.45,511.49,510.56,510.88,8949.0,511.45,511.49,510.56,510.88,8949.0
2023-10-27 13:05:00,510.62,510.62,509.14,510.04,15281.0,510.62,510.62,509.14,510.04,15281.0
2023-10-27 13:10:00,510.32,510.75,509.29,510.45,12522.0,510.32,510.75,509.29,510.45,12522.0
2023-10-27 13:15:00,510.2,510.64,509.39,509.91,10861.0,510.2,510.64,509.39,509.91,10861.0
2023-10-27 13:20:00,509.63,510.61,509.21,510.09,8677.0,509.63,510.61,509.21,510.09,8677.0
2023-10-27 13:25:00,510.03,511.07,509.6,510.1,11065.0,510.03,511.07,509.6,510.1,11065.0
2023-10-27 13:30:00,509.95,509.95,509.34,509.7,10114.0,509.95,509.95,509.34,509.7,10114.0
2023-10-27 13:35:00,509.89,510.2,508.6,508.96,13356.0,509.89,510.2,508.6,508.96,13356.0
2023-10-27 13:40:00,508.85,509.76,508.4,509.25,5436.0,508.85,509.76,508.4,509.25,5436.0
2023-10-27 13:45:00,509.11,509.11,508.14,508.66,10665.0,509.11,509.11,508.14,508.66,10665.0
2023-10-27 13:50:00,508.61,509.47,508.08,508.08,11168.0,508.61,509.47,508.08,508.08,11168.0
2023-10-27 13:55:00,508.5,508.87,508.07,508.55,4958.0,508.5,508.87,508.07,508.55,4958.0
2023-10-27 14:00:00,508.75,509.04,508.11,508.37,3282.0,508.75,509.04,508.11,508.37,3282.0
2023-10-27 14:05:00,508.18,508.57,507.55,507.99,4870.0,508.18,508.57,507.55,507.99,4870.0
2023-10-27 14:10:00,507.99,508.76,507.76,508.53,7509.0,507.99,508.76,507.76,508.53,7509.0
2023-10-27 14:15:00,508.53,509.07,508.27,508.75,11914.0,508.53,509.07,508.27,508.75,11914.0
2023-10-27 14:20:00,508.25,508.42,507.63,508.2,9588.0,508.25,508.42,507.63,508.2,9588.0
2023-10-27 14:25:00,508.22,508.28,507.68,508.25,9383.0,508.22,508.28,507.68,508.25,9383.0
2023-10-27 14:30:00,508.21,509.61,507.9,508.58,14209.0,508.21,509.61,507.9,508.58,14209.0
2023-10-27 14:35:00,508.43,509.55,508.16,509.28,22491.0,508.43,509.55,508.16,509.28,22491.0
2023-10-27 14:40:00,509.26,509.5,508.91,509.39,23546.0,509.26,509.5,508.91,509.39,23546.0
2023-10-27 14:45:00,509.45,509.91,508.1,508.2,13595.0,509.45,509.91,508.1,508.2,13595.0
2023-10-27 14:50:00,508.52,508.6,507.74,507.86,15328.0,508.52,508.6,507.74,507.86,15328.0
2023-10-27 14:55:00,508.0,508.14,507.19,507.64,13957.0,508.0,508.14,507.19,507.64,13957.0
2023-10-27 15:00:00,507.75,508.16,507.46,507.91,13368.0,507.75,508.16,507.46,507.91,13368.0
2023-10-27 15:05:00,507.73,508.74,507.73,508.14,16051.0,507.73,508.74,507.73,508.14,16051.0
2023-10-27 15:10:00,508.32,508.87,508.14,508.17,5821.0,508.32,508.87,508.14,508.17,5821.0
2023-10-27 15:15:00,508.2,509.06,508.2,508.88,4811.0,508.2,509.06,508.2,508.88,4811.0
2023-10-27 15:20:00,508.89,509.23,508.62,508.79,9075.0,508.89,509.23,508.62,508.79,9075.0
2023-10-27 15:25:00,508.91,509.6,508.61,509.58,27999.0,508.91,509.6,508.61,509.58,27999.0
2023-10-27 15:30:00,509.68,509.85,508.46,508.46,8430.0,509.68,509.85,508.46,508.46,8430.0
2023-10-27 15:35:00,508.22,508.46,507.56,507.61,32624.0,508.22,508.46,507.56,507.61,32624.0
2023-10-27 15:40:00,507.62,508.58,507.3,507.39,30699.0,507.62,508.58,507.3,507.39,30699.0
2023-10-27 15:45:00,507.41,507.8,507.16,507.37,29060.0,507.41,507.8,507.16,507.37,29060.0
2023-10-27 15:50:00,507.45,507.8,506.91,507.25,89321.0,507.45,507.8,506.91,507.25,89321.0
2023-10-27 15:55:00,507.3,508.47,506.99,508.11,82013.0,507.3,508.47,506.99,508.11,82013.0
2023-10-30 09:30:00,516.11,516.34,512.45,513.64,50919.0,516.11,516.34,512.45,513.64,50919.0
2023-10-30 09:35:00,513.99,513.99,512.24,513.85,8055.0,513.99,513.99,512.24,513.85,8055.0
2023-10-30 09:40:00,513.9,516.38,512.74,516.38,10611.0,513.9,516.38,512.74,516.38,10611.0
2023-10-30 09:45:00,516.91,521.2,516.91,520.25,38974.0,516.91,521.2,516.91,520.25,38974.0
2023-10-30 09:50:00,520.34,521.71,520.0,520.76,20304.0,520.34,521.71,520.0,520.76,20304.0
2023-10-30 09:55:00,520.91,521.7,520.15,520.38,10784.0,520.91,521.7,520.15,520.38,10784.0
2023-10-30 10:00:00,520.35,521.6,519.83,520.4,22978.0,520.35,521.6,519.83,520.4,22978.0
2023-10-30 10:05:00,520.4,524.42,520.31,523.83,21580.0,520.4,524.42,520.31,523.83,21580.0
2023-10-30 10:10:00,524.33,524.79,522.62,524.2,23319.0,524.33,524.79,522.62,524.2,23319.0
2023-10-30 10:15:00,524.38,524.73,522.62,523.0,21091.0,524.38,524.73,522.62,523.0,21091.0
2023-10-30 10:20:00,523.16,523.16,521.82,522.87,11955.0,523.16,523.16,521.82,522.87,11955.0
2023-10-30 10:25:00,522.59,523.51,522.5,523.51,14008.0,522.59,523.51,522.5,523.51,14008.0
2023-10-30 10:30:00,523.49,524.69,523.22,524.48,19639.0,523.49,524.69,523.22,524.48,19639.0
2023-10-30 10:35:00,524.49,525.31,523.61,524.03,19657.0,524.49,525.31,523.61,524.03,19657.0
2023-10-30 10:40:00,524.23,525.1,521.81,521.92,20563.0,524.23,525.1,521.81,521.92,20563.0
2023-10-30 10:45:00,521.77,523.12,521.44,522.87,14413.0,521.77,523.12,521.44,522.87,14413.0
2023-10-30 10:50:00,522.64,524.85,522.24,524.71,14089.0,522.64,524.85,522.24,524.71,14089.0
2023-10-30 10:55:00,524.71,525.17,524.24,524.84,17674.0,524.71,525.17,524.24,524.84,17674.0
2023-10-30 11:00:00,525.16,527.19,525.16,526.54,14851.0,525.16,527.19,525.16,526.54,14851.0
2023-10-30 11:05:00,526.6,527.8,526.59,527.42,11921.0,526.6,527.8,526.59,527.42,11921.0
2023-10-30 11:10:00,527.51,528.0,526.18,526.19,27467.0,527.51,528.0,526.18,526.19,27467.0
2023-10-30 11:15:00,525.92,526.21,525.59,526.04,9541.0,525.92,526.21,525.59,526.04,9541.0
2023-10-30 11:20:00,525.98,526.41,525.02,525.08,11023.0,525.98,526.41,525.02,525.08,11023.0
2023-10-30 11:25:00,525.04,525.23,524.05,524.23,9586.0,525.04,525.23,524.05,524.23,9586.0
2023-10-30 11:30:00,524.24,525.18,523.9,524.69,16111.0,524.24,525.18,523.9,524.69,16111.0
2023-10-30 11:35:00,525.05,525.97,524.78,525.17,12145.0,525.05,525.97,524.78,525.17,12145.0
2023-10-30 11:40:00,524.76,525.73,524.52,525.64,9525.0,524.76,525.73,524.52,525.64,9525.0
2023-10-30 11:45:00,525.85,526.62,525.61,526.25,10130.0,525.85,526.62,525.61,526.25,10130.0
2023-10-30 11:50:00,526.38,527.88,526.23,527.61,14106.0,526.38,527.88,526.23,527.61,14106.0
2023-10-30 11:55:00,527.63,527.87,526.89,527.58,8662.0,527.63,527.87,526.89,527.58,8662.0
2023-10-30 12:00:00,527.78,527.78,525.67,525.67,5786.0,527.78,527.78,525.67,525.67,5786.0
2023-10-30 12:05:00,525.81,526.12,524.01,524.1,9626.0,525.81,526.12,524.01,524.1,9626.0
2023-10-30 12:10:00,524.27,525.23,524.27,524.49,5314.0,524.27,525.23,524.27,524.49,5314.0
2023-10-30 12:15:00,524.51,524.84,523.36,523.36,5174.0,524.51,524.84,523.36,523.36,5174.0
2023-10-30 12:20:00,523.65,523.65,522.93,523.4,7569.0,523.65,523.65,522.93,523.4,7569.0
2023-10-30 12:25:00,523.37,523.63,522.65,522.65,5286.0,523.37,523.63,522.65,522.65,5286.0
2023-10-30 12:30:00,522.92,523.1,522.37,522.92,4603.0,522.92,523.1,522.37,522.92,4603.0
2023-10-30 12:35:00,523.02,523.89,522.22,522.33,5155.0,523.02,523.89,522.22,522.33,5155.0
2023-10-30 12:40:00,522.29,523.42,521.58,521.65,10381.0,522.29,523.42,521.58,521.65,10381.0
2023-10-30 12:45:00,521.61,522.37,520.97,522.03,8947.0,521.61,522.37,520.97,522.03,8947.0
2023-10-30 12:50:00,522.38,523.0,521.48,521.73,8201.0,522.38,523.0,521.48,521.73,8201.0
2023-10-30 12:55:00,521.71,521.93,520.9,521.56,8010.0,521.71,521.93,520.9,521.56,8010.0
2023-10-30 13:00:00,521.77,523.02,521.69,522.87,11895.0,521.77,523.02,521.69,522.87,11895.0
2023-10-30 13:05:00,522.97,523.06,521.52,522.28,9390.0,522.97,523.06,521.52,522.28,9390.0
2023-10-30 13:10:00,522.26,522.66,522.02,522.17,7847.0,522.26,522.66,522.02,522.17,7847.0
2023-10-30 13:15:00,522.03,523.0,521.99,522.72,9972.0,522.03,523.0,521.99,522.72,9972.0
2023-10-30 13:20:00,522.68,524.09,522.41,524.09,6867.0,522.68,524.09,522.41,524.09,6867.0
2023-10-30 13:25:00,523.94,525.51,523.81,525.33,13331.0,523.94,525.51,523.81,525.33,13331.0
2023-10-30 13:30:00,525.37,525.72,524.64,524.75,6204.0,525.37,525.72,524.64,524.75,6204.0
2023-10-30 13:35:00,524.72,525.74,524.17,525.73,12443.0,524.72,525.74,524.17,525.73,12443.0
2023-10-30 13:40:00,525.77,525.85,525.14,525.14,3414.0,525.77,525.85,525.14,525.14,3414.0
2023-10-30 13:45:00,525.4,525.4,524.6,524.88,3521.0,525.4,525.4,524.6,524.88,3521.0
2023-10-30 13:50:00,524.88,525.98,524.88,525.49,7085.0,524.88,525.98,524.88,525.49,7085.0
2023-10-30 13:55:00,525.45,526.18,525.25,526.13,7971.0,525.45,526.18,525.25,526.13,7971.0
2023-10-30 14:00:00,526.21,526.5,525.98,526.26,5176.0,526.21,526.5,525.98,526.26,5176.0
2023-10-30 14:05:00,526.48,526.86,526.17,526.62,9304.0,526.48,526.86,526.17,526.62,9304.0
2023-10-30 14:10:00,526.73,527.5,526.64,527.19,7946.0,526.73,527.5,526.64,527.19,7946.0
2023-10-30 14:15:00,526.94,526.94,526.24,526.79,6218.0,526.94,526.94,526.24,526.79,6218.0
2023-10-30 14:20:00,526.78,527.04,526.36,526.94,7542.0,526.78,527.04,526.36,526.94,7542.0
2023-10-30 14:25:00,526.75,527.12,526.39,526.53,5975.0,526.75,527.12,526.39,526.53,5975.0
2023-10-30 14:30:00,526.69,527.13,526.29,526.95,10270.0,526.69,527.13,526.29,526.95,10270.0
2023-10-30 14:35:00,527.05,527.98,526.96,527.35,12731.0,527.05,527.98,526.96,527.35,12731.0
2023-10-30 14:40:00,527.57,527.66,527.24,527.56,6172.0,527.57,527.66,527.24,527.56,6172.0
2023-10-30 14:45:00,527.56,528.21,527.32,528.03,5166.0,527.56,528.21,527.32,528.03,5166.0
2023-10-30 14:50:00,528.27,528.52,527.75,528.02,10899.0,528.27,528.52,527.75,528.02,10899.0
2023-10-30 14:55:00,528.02,528.26,527.7,528.07,7728.0,528.02,528.26,527.7,528.07,7728.0
2023-10-30 15:00:00,528.58,528.6,527.61,528.24,8181.0,528.58,528.6,527.61,528.24,8181.0
2023-10-30 15:05:00,528.36,528.87,527.84,528.09,9797.0,528.36,528.87,527.84,528.09,9797.0
2023-10-30 15:10:00,527.93,528.48,527.3,528.34,7023.0,527.93,528.48,527.3,528.34,7023.0
2023-10-30 15:15:00,528.3,528.44,527.95,528.37,11275.0,528.3,528.44,527.95,528.37,11275.0
2023-10-30 15:20:00,528.5,530.54,528.33,530.54,23344.0,528.5,530.54,528.33,530.54,23344.0
2023-10-30 15:25:00,530.54,530.75,529.1,529.26,26549.0,530.54,530.75,529.1,529.26,26549.0
2023-10-30 15:30:00,529.2,529.88,528.83,529.63,16604.0,529.2,529.88,528.83,529.63,16604.0
2023-10-30 15:35:00,529.58,530.18,529.43,529.96,17372.0,529.58,530.18,529.43,529.96,17372.0
2023-10-30 15:40:00,530.05,530.05,529.24,529.61,20980.0,530.05,530.05,529.24,529.61,20980.0
2023-10-30 15:45:00,529.56,529.56,528.66,528.9,21438.0,529.56,529.56,528.66,528.9,21438.0
2023-10-30 15:50:00,528.91,529.08,527.74,528.21,29147.0,528.91,529.08,527.74,528.21,29147.0
2023-10-30 15:55:00,528.19,528.19,526.68,526.76,89067.0,528.19,528.19,526.68,526.76,89067.0
2023-10-31 09:30:00,530.64,531.98,528.57,529.66,48094.0,530.64,531.98,528.57,529.66,48094.0
2023-10-31 09:35:00,529.11,529.38,526.32,526.6,24004.0,529.11,529.38,526.32,526.6,24004.0
2023-10-31 09:40:00,526.47,526.61,524.21,524.46,24472.0,526.47,526.61,524.21,524.46,24472.0
2023-10-31 09:45:00,524.93,526.16,524.1,525.21,15454.0,524.93,526.16,524.1,525.21,15454.0
2023-10-31 09:50:00,525.23,525.36,522.87,524.1,19705.0,525.23,525.36,522.87,524.1,19705.0
2023-10-31 09:55:00,523.84,525.08,522.81,524.3,18325.0,523.84,525.08,522.81,524.3,18325.0
2023-10-31 10:00:00,524.18,524.58,523.15,523.5,7642.0,524.18,524.58,523.15,523.5,7642.0
2023-10-31 10:05:00,523.54,525.46,523.0,524.91,11480.0,523.54,525.46,523.0,524.91,11480.0
2023-10-31 10:10:00,525.15,526.62,525.02,525.8,12936.0,525.15,526.62,525.02,525.8,12936.0
2023-10-31 10:15:00,526.08,526.91,525.54,525.85,8362.0,526.08,526.91,525.54,525.85,8362.0
2023-10-31 10:20:00,525.81,527.71,525.81,526.65,3312.0,525.81,527.71,525.81,526.65,3312.0
2023-10-31 10:25:00,526.95,527.86,526.6,527.29,7639.0,526.95,527.86,526.6,527.29,7639.0
2023-10-31 10:30:00,527.81,528.24,526.83,527.49,8676.0,527.81,528.24,526.83,527.49,8676.0
2023-10-31 10:35:00,527.21,527.21,525.24,525.37,5212.0,527.21,527.21,525.24,525.37,5212.0
2023-10-31 10:40:00,525.13,527.94,525.11,527.94,7329.0,525.13,527.94,525.11,527.94,7329.0
2023-10-31 10:45:00,527.74,528.25,526.81,527.13,11722.0,527.74,528.25,526.81,527.13,11722.0
2023-10-31 10:50:00,527.12,528.86,527.1,528.86,8255.0,527.12,528.86,527.1,528.86,8255.0
2023-10-31 10:55:00,528.84,528.93,526.28,526.68,25851.0,528.84,528.93,526.28,526.68,25851.0
2023-10-31 11:00:00,526.74,528.5,526.74,527.23,16597.0,526.74,528.5,526.74,527.23,16597.0
2023-10-31 11:05:00,527.31,527.49,526.66,526.93,9301.0,527.31,527.49,526.66,526.93,9301.0
2023-10-31 11:10:00,526.93,527.2,526.19,526.59,7559.0,526.93,527.2,526.19,526.59,7559.0
2023-10-31 11:15:00,526.94,526.94,525.84,526.43,6287.0,526.94,526.94,525.84,526.43,6287.0
2023-10-31 11:20:00,526.5,526.5,525.64,525.85,5358.0,526.5,526.5,525.64,525.85,5358.0
2023-10-31 11:25:00,525.96,526.28,524.32,524.52,6285.0,525.96,526.28,524.32,524.52,6285.0
2023-10-31 11:30:00,524.52,525.07,523.79,524.95,4100.0,524.52,525.07,523.79,524.95,4100.0
2023-10-31 11:35:00,524.92,525.69,524.54,525.69,7261.0,524.92,525.69,524.54,525.69,7261.0
2023-10-31 11:40:00,525.25,526.26,524.75,525.59,9376.0,525.25,526.26,524.75,525.59,9376.0
2023-10-31 11:45:00,525.68,526.25,524.95,525.97,7948.0,525.68,526.25,524.95,525.97,7948.0
2023-10-31 11:50:00,525.94,526.06,525.27,525.52,8222.0,525.94,526.06,525.27,525.52,8222.0
2023-10-31 11:55:00,525.79,526.94,525.79,526.94,6131.0,525.79,526.94,525.79,526.94,6131.0
2023-10-31 12:00:00,526.88,526.94,525.48,525.83,7906.0,526.88,526.94,525.48,525.83,7906.0
2023-10-31 12:05:00,525.7,526.48,525.39,526.27,4334.0,525.7,526.48,525.39,526.27,4334.0
2023-10-31 12:10:00,526.45,526.57,525.29,525.77,3043.0,526.45,526.57,525.29,525.77,3043.0
2023-10-31 12:15:00,525.73,525.8,525.16,525.45,4293.0,525.73,525.8,525.16,525.45,4293.0
2023-10-31 12:20:00,525.3,526.22,525.3,525.9,3194.0,525.3,526.22,525.3,525.9,3194.0
2023-10-31 12:25:00,525.74,526.31,525.48,526.18,5676.0,525.74,526.31,525.48,526.18,5676.0
2023-10-31 12:30:00,526.33,528.03,526.08,526.59,14639.0,526.33,528.03,526.08,526.59,14639.0
2023-10-31 12:35:00,526.39,527.06,525.0,526.95,3238.0,526.39,527.06,525.0,526.95,3238.0
2023-10-31 12:40:00,527.1,527.88,526.75,527.07,6688.0,527.1,527.88,526.75,527.07,6688.0
2023-10-31 12:45:00,527.28,527.69,526.99,527.5,2580.0,527.28,527.69,526.99,527.5,2580.0
2023-10-31 12:50:00,527.83,527.83,526.77,527.45,3886.0,527.83,527.83,526.77,527.45,3886.0
2023-10-31 12:55:00,527.4,527.86,527.01,527.57,2441.0,527.4,527.86,527.01,527.57,2441.0
2023-10-31 13:00:00,527.52,527.84,527.23,527.34,1673.0,527.52,527.84,527.23,527.34,1673.0
2023-10-31 13:05:00,527.29,527.62,527.29,527.34,1120.0,527.29,527.62,527.29,527.34,1120.0
2023-10-31 13:10:00,527.04,527.4,526.47,527.1,2019.0,527.04,527.4,526.47,527.1,2019.0
2023-10-31 13:15:00,527.1,527.88,527.01,527.57,9004.0,527.1,527.88,527.01,527.57,9004.0
2023-10-31 13:20:00,527.54,528.26,527.47,527.47,4862.0,527.54,528.26,527.47,527.47,4862.0
2023-10-31 13:25:00,527.61,527.85,526.39,527.07,4760.0,527.61,527.85,526.39,527.07,4760.0
2023-10-31 13:30:00,526.85,527.8,526.8,527.8,5600.0,526.85,527.8,526.8,527.8,5600.0
2023-10-31 13:35:00,527.95,527.95,526.99,527.51,2918.0,527.95,527.95,526.99,527.51,2918.0
2023-10-31 13:40:00,527.55,529.25,527.5,528.66,6886.0,527.55,529.25,527.5,528.66,6886.0
2023-10-31 13:45:00,528.42,528.54,528.01,528.08,5552.0,528.42,528.54,528.01,528.08,5552.0
2023-10-31 13:50:00,528.14,529.36,528.01,529.31,6564.0,528.14,529.36,528.01,529.31,6564.0
2023-10-31 13:55:00,529.15,529.42,528.96,529.25,6406.0,529.15,529.42,528.96,529.25,6406.0
2023-10-31 14:00:00,529.38,529.68,528.83,528.89,5326.0,529.38,529.68,528.83,528.89,5326.0
2023-10-31 14:05:00,528.76,529.13,528.47,528.66,4223.0,528.76,529.13,528.47,528.66,4223.0
2023-10-31 14:10:00,528.53,529.36,528.5,529.05,3451.0,528.53,529.36,528.5,529.05,3451.0
2023-10-31 14:15:00,528.82,528.98,528.47,528.47,2895.0,528.82,528.98,528.47,528.47,2895.0
2023-10-31 14:20:00,528.36,529.17,528.35,529.17,7183.0,528.36,529.17,528.35,529.17,7183.0
2023-10-31 14:25:00,528.99,529.13,528.68,528.75,6709.0,528.99,529.13,528.68,528.75,6709.0
2023-10-31 14:30:00,528.88,529.38,528.88,529.15,5241.0,528.88,529.38,528.88,529.15,5241.0
2023-10-31 14:35:00,529.15,529.5,528.97,529.3,4267.0,529.15,529.5,528.97,529.3,4267.0
2023-10-31 14:40:00,529.48,530.19,529.42,529.91,9436.0,529.48,530.19,529.42,529.91,9436.0
2023-10-31 14:45:00,529.77,530.31,529.38,529.8,5427.0,529.77,530.31,529.38,529.8,5427.0
2023-10-31 14:50:00,529.65,529.95,529.62,529.82,2128.0,529.65,529.95,529.62,529.82,2128.0
2023-10-31 14:55:00,529.89,530.74,529.69,530.64,6406.0,529.89,530.74,529.69,530.64,6406.0
2023-10-31 15:00:00,530.61,531.32,530.6,530.81,9335.0,530.61,531.32,530.6,530.81,9335.0
2023-10-31 15:05:00,530.4,530.96,530.27,530.88,7401.0,530.4,530.96,530.27,530.88,7401.0
2023-10-31 15:10:00,531.04,531.51,531.03,531.19,4454.0,531.04,531.51,531.03,531.19,4454.0
2023-10-31 15:15:00,531.19,531.82,531.09,531.46,9806.0,531.19,531.82,531.09,531.46,9806.0
2023-10-31 15:20:00,531.47,531.61,530.82,530.88,17121.0,531.47,531.61,530.82,530.88,17121.0
2023-10-31 15:25:00,530.98,531.54,530.76,531.53,7045.0,530.98,531.54,530.76,531.53,7045.0
2023-10-31 15:30:00,531.31,531.49,530.5,531.49,7708.0,531.31,531.49,530.5,531.49,7708.0
2023-10-31 15:35:00,531.29,531.78,530.89,531.18,8588.0,531.29,531.78,530.89,531.18,8588.0
2023-10-31 15:40:00,531.26,531.7,531.07,531.7,8627.0,531.26,531.7,531.07,531.7,8627.0
2023-10-31 15:45:00,531.62,531.92,531.18,531.39,39022.0,531.62,531.92,531.18,531.39,39022.0
2023-10-31 15:50:00,531.13,531.93,530.5,531.74,46304.0,531.13,531.93,530.5,531.74,46304.0
2023-10-31 15:55:00,531.99,532.64,531.57,532.06,75487.0,531.99,532.64,531.57,532.06,75487.0
2023-11-01 09:30:00,535.0,539.54,534.0,539.52,39483.0,535.0,539.54,534.0,539.52,39483.0
2023-11-01 09:35:00,539.18,540.97,538.0,539.24,22256.0,539.18,540.97,538.0,539.24,22256.0
2023-11-01 09:40:00,538.93,542.27,538.37,541.42,14393.0,538.93,542.27,538.37,541.42,14393.0
2023-11-01 09:45:00,541.81,541.95,540.04,541.25,31115.0,541.81,541.95,540.04,541.25,31115.0
2023-11-01 09:50:00,542.22,542.22,539.68,540.37,11351.0,542.22,542.22,539.68,540.37,11351.0
2023-11-01 09:55:00,540.03,540.27,538.2,539.07,17109.0,540.03,540.27,538.2,539.07,17109.0
2023-11-01 10:00:00,539.28,541.25,538.89,539.64,14011.0,539.28,541.25,538.89,539.64,14011.0
2023-11-01 10:05:00,539.13,539.14,537.01,537.96,10095.0,539.13,539.14,537.01,537.96,10095.0
2023-11-01 10:10:00,537.96,539.32,537.0,539.32,10967.0,537.96,539.32,537.0,539.32,10967.0
2023-11-01 10:15:00,539.33,540.53,539.0,540.35,13033.0,539.33,540.53,539.0,540.35,13033.0
2023-11-01 10:20:00,540.34,543.57,540.34,543.45,18446.0,540.34,543.57,540.34,543.45,18446.0
2023-11-01 10:25:00,543.28,544.4,543.27,543.76,17667.0,543.28,544.4,543.27,543.76,17667.0
2023-11-01 10:30:00,543.89,544.26,543.28,544.05,15195.0,543.89,544.26,543.28,544.05,15195.0
2023-11-01 10:35:00,543.88,545.2,543.83,544.62,42114.0,543.88,545.2,543.83,544.62,42114.0
2023-11-01 10:40:00,544.57,545.18,543.81,544.95,24426.0,544.57,545.18,543.81,544.95,24426.0
2023-11-01 10:45:00,544.91,545.27,543.61,543.7,23721.0,544.91,545.27,543.61,543.7,23721.0
2023-11-01 10:50:00,543.41,544.03,543.01,543.02,21275.0,543.41,544.03,543.01,543.02,21275.0
2023-11-01 10:55:00,543.3,543.48,541.33,541.71,14124.0,543.3,543.48,541.33,541.71,14124.0
2023-11-01 11:00:00,541.71,542.44,541.66,542.1,17342.0,541.71,542.44,541.66,542.1,17342.0
2023-11-01 11:05:00,542.0,543.03,541.61,542.7,12149.0,542.0,543.03,541.61,542.7,12149.0
2023-11-01 11:10:00,542.84,543.0,541.09,541.61,11399.0,542.84,543.0,541.09,541.61,11399.0
2023-11-01 11:15:00,541.47,541.82,540.68,540.68,9063.0,541.47,541.82,540.68,540.68,9063.0
2023-11-01 11:20:00,540.41,540.41,538.93,539.4,17000.0,540.41,540.41,538.93,539.4,17000.0
2023-11-01 11:25:00,539.36,539.6,539.0,539.17,14677.0,539.36,539.6,539.0,539.17,14677.0
2023-11-01 11:30:00,539.06,539.68,538.14,538.6,7197.0,539.06,539.68,538.14,538.6,7197.0
2023-11-01 11:35:00,538.48,539.12,538.32,538.73,4212.0,538.48,539.12,538.32,538.73,4212.0
2023-11-01 11:40:00,538.86,538.86,537.76,538.38,12845.0,538.86,538.86,537.76,538.38,12845.0
2023-11-01 11:45:00,538.57,539.34,538.5,538.71,10156.0,538.57,539.34,538.5,538.71,10156.0
2023-11-01 11:50:00,538.89,539.44,538.34,539.21,4633.0,538.89,539.44,538.34,539.21,4633.0
2023-11-01 11:55:00,539.2,540.28,539.2,539.8,6667.0,539.2,540.28,539.2,539.8,6667.0
2023-11-01 12:00:00,539.62,540.04,538.7,539.51,21151.0,539.62,540.04,538.7,539.51,21151.0
2023-11-01 12:05:00,539.72,540.15,539.05,539.35,8122.0,539.72,540.15,539.05,539.35,8122.0
2023-11-01 12:10:00,539.46,539.79,538.72,539.0,6386.0,539.46,539.79,538.72,539.0,6386.0
2023-11-01 12:15:00,539.29,539.29,537.57,538.16,12045.0,539.29,539.29,537.57,538.16,12045.0
2023-11-01 12:20:00,537.9,538.42,537.51,537.51,6121.0,537.9,538.42,537.51,537.51,6121.0
2023-11-01 12:25:00,537.5,538.04,537.12,537.62,5552.0,537.5,538.04,537.12,537.62,5552.0
2023-11-01 12:30:00,537.96,538.71,537.75,538.45,7001.0,537.96,538.71,537.75,538.45,7001.0
2023-11-01 12:35:00,538.49,538.95,538.09,538.49,10092.0,538.49,538.95,538.09,538.49,10092.0
2023-11-01 12:40:00,538.27,538.47,537.12,537.54,9669.0,538.27,538.47,537.12,537.54,9669.0
2023-11-01 12:45:00,537.9,538.35,537.23,538.11,5442.0,537.9,538.35,537.23,538.11,5442.0
2023-11-01 12:50:00,537.76,537.85,537.2,537.36,3370.0,537.76,537.85,537.2,537.36,3370.0
2023-11-01 12:55:00,537.1,537.96,537.1,537.2,7321.0,537.1,537.96,537.1,537.2,7321.0
2023-11-01 13:00:00,537.24,537.45,536.97,537.12,5975.0,537.24,537.45,536.97,537.12,5975.0
2023-11-01 13:05:00,537.25,538.36,536.91,537.77,9153.0,537.25,538.36,536.91,537.77,9153.0
2023-11-01 13:10:00,537.63,538.31,537.63,537.78,7369.0,537.63,538.31,537.63,537.78,7369.0
2023-11-01 13:15:00,537.77,538.3,537.24,538.3,8563.0,537.77,538.3,537.24,538.3,8563.0
2023-11-01 13:20:00,538.29,538.61,538.0,538.37,7109.0,538.29,538.61,538.0,538.37,7109.0
2023-11-01 13:25:00,538.37,539.0,538.25,538.61,3868.0,538.37,539.0,538.25,538.61,3868.0
2023-11-01 13:30:00,538.85,539.12,537.37,537.65,10260.0,538.85,539.12,537.37,537.65,10260.0
2023-11-01 13:35:00,537.86,538.17,537.3,537.68,4027.0,537.86,538.17,537.3,537.68,4027.0
2023-11-01 13:40:00,537.88,538.98,537.68,538.98,5040.0,537.88,538.98,537.68,538.98,5040.0
2023-11-01 13:45:00,538.84,539.16,538.22,539.16,10239.0,538.84,539.16,538.22,539.16,10239.0
2023-11-01 13:50:00,539.33,539.63,538.87,538.94,8585.0,539.33,539.63,538.87,538.94,8585.0
2023-11-01 13:55:00,538.94,539.97,538.78,539.97,11715.0,538.94,539.97,538.78,539.97,11715.0
2023-11-01 14:00:00,539.97,540.95,538.92,539.7,16109.0,539.97,540.95,538.92,539.7,16109.0
2023-11-01 14:05:00,539.69,539.87,538.79,538.87,7725.0,539.69,539.87,538.79,538.87,7725.0
2023-11-01 14:10:00,539.14,539.98,538.9,539.6,6840.0,539.14,539.98,538.9,539.6,6840.0
2023-11-01 14:15:00,539.49,540.01,539.05,539.58,12336.0,539.49,540.01,539.05,539.58,12336.0
2023-11-01 14:20:00,539.77,540.46,539.51,540.29,5882.0,539.77,540.46,539.51,540.29,5882.0
2023-11-01 14:25:00,540.24,540.43,539.8,540.39,6838.0,540.24,540.43,539.8,540.39,6838.0
2023-11-01 14:30:00,540.21,542.34,540.15,542.03,17095.0,540.21,542.34,540.15,542.03,17095.0
2023-11-01 14:35:00,542.12,542.81,539.1,539.82,28689.0,542.12,542.81,539.1,539.82,28689.0
2023-11-01 14:40:00,539.64,539.65,536.89,537.31,21389.0,539.64,539.65,536.89,537.31,21389.0
2023-11-01 14:45:00,537.31,538.32,536.06,538.04,28201.0,537.31,538.32,536.06,538.04,28201.0
2023-11-01 14:50:00,538.49,540.37,537.89,538.75,16147.0,538.49,540.37,537.89,538.75,16147.0
2023-11-01 14:55:00,538.75,541.59,538.75,540.75,11570.0,538.75,541.59,538.75,540.75,11570.0
2023-11-01 15:00:00,540.76,542.56,540.6,541.61,14605.0,540.76,542.56,540.6,541.61,14605.0
2023-11-01 15:05:00,541.71,542.72,541.23,541.93,24271.0,541.71,542.72,541.23,541.93,24271.0
2023-11-01 15:10:00,541.67,543.07,541.44,541.44,18062.0,541.67,543.07,541.44,541.44,18062.0
2023-11-01 15:15:00,541.66,542.64,541.51,542.28,16760.0,541.66,542.64,541.51,542.28,16760.0
2023-11-01 15:20:00,542.18,544.19,541.98,544.05,24971.0,542.18,544.19,541.98,544.05,24971.0
2023-11-01 15:25:00,544.04,544.27,542.75,543.51,15800.0,544.04,544.27,542.75,543.51,15800.0
2023-11-01 15:30:00,543.21,544.78,543.06,544.4,24341.0,543.21,544.78,543.06,544.4,24341.0
2023-11-01 15:35:00,544.36,544.83,544.02,544.72,10591.0,544.36,544.83,544.02,544.72,10591.0
2023-11-01 15:40:00,544.72,544.73,543.93,544.22,17779.0,544.72,544.73,543.93,544.22,17779.0
2023-11-01 15:45:00,544.25,544.76,544.25,544.65,18092.0,544.25,544.76,544.25,544.65,18092.0
2023-11-01 15:50:00,544.72,545.03,543.69,544.53,38491.0,544.72,545.03,543.69,544.53,38491.0
2023-11-01 15:55:00,544.57,545.24,544.27,544.49,65899.0,544.57,545.24,544.27,544.49,65899.0
2023-11-02 09:30:00,550.44,554.26,550.0,551.46,73647.0,550.44,554.26,550.0,551.46,73647.0
2023-11-02 09:35:00,551.25,552.94,550.73,552.94,21574.0,551.25,552.94,550.73,552.94,21574.0
2023-11-02 09:40:00,552.94,553.49,551.8,553.48,48904.0,552.94,553.49,551.8,553.48,48904.0
2023-11-02 09:45:00,553.89,555.49,552.34,555.48,12467.0,553.89,555.49,552.34,555.48,12467.0
2023-11-02 09:50:00,555.5,555.55,553.32,555.1,24482.0,555.5,555.55,553.32,555.1,24482.0
2023-11-02 09:55:00,554.75,556.95,554.75,555.42,16725.0,554.75,556.95,554.75,555.42,16725.0
2023-11-02 10:00:00,555.48,556.46,554.66,555.79,15434.0,555.48,556.46,554.66,555.79,15434.0
2023-11-02 10:05:00,556.13,556.13,555.03,555.83,18013.0,556.13,556.13,555.03,555.83,18013.0
2023-11-02 10:10:00,555.31,555.61,553.0,553.25,13994.0,555.31,555.61,553.0,553.25,13994.0
2023-11-02 10:15:00,553.48,554.17,553.0,553.81,6512.0,553.48,554.17,553.0,553.81,6512.0
2023-11-02 10:20:00,553.88,554.9,553.72,554.09,5640.0,553.88,554.9,553.72,554.09,5640.0
2023-11-02 10:25:00,554.26,555.2,553.65,554.63,11796.0,554.26,555.2,553.65,554.63,11796.0
2023-11-02 10:30:00,554.4,554.51,552.23,552.47,5960.0,554.4,554.51,552.23,552.47,5960.0
2023-11-02 10:35:00,552.61,554.16,552.23,553.37,5957.0,552.61,554.16,552.23,553.37,5957.0
2023-11-02 10:40:00,553.3,554.03,553.12,553.12,7297.0,553.3,554.03,553.12,553.12,7297.0
2023-11-02 10:45:00,552.54,553.41,552.54,552.91,5986.0,552.54,553.41,552.54,552.91,5986.0
2023-11-02 10:50:00,553.24,554.28,552.62,553.59,9751.0,553.24,554.28,552.62,553.59,9751.0
2023-11-02 10:55:00,553.68,554.71,553.5,554.7,8728.0,553.68,554.71,553.5,554.7,8728.0
2023-11-02 11:00:00,554.7,554.85,553.53,554.24,24203.0,554.7,554.85,553.53,554.24,24203.0
2023-11-02 11:05:00,554.42,555.3,553.53,553.63,9388.0,554.42,555.3,553.53,553.63,9388.0
2023-11-02 11:10:00,553.61,555.0,553.6,554.83,5123.0,553.61,555.0,553.6,554.83,5123.0
2023-11-02 11:15:00,554.85,555.27,554.32,555.27,5074.0,554.85,555.27,554.32,555.27,5074.0
2023-11-02 11:20:00,555.06,555.43,553.6,555.0,6068.0,555.06,555.43,553.6,555.0,6068.0
2023-11-02 11:25:00,555.56,555.58,554.09,554.1,6039.0,555.56,555.58,554.09,554.1,6039.0
2023-11-02 11:30:00,554.1,555.11,553.95,555.11,9981.0,554.1,555.11,553.95,555.11,9981.0
2023-11-02 11:35:00,554.78,555.55,554.76,555.24,3144.0,554.78,555.55,554.76,555.24,3144.0
2023-11-02 11:40:00,555.3,555.61,555.01,555.21,2147.0,555.3,555.61,555.01,555.21,2147.0
2023-11-02 11:45:00,555.42,555.79,554.9,555.16,8582.0,555.42,555.79,554.9,555.16,8582.0
2023-11-02 11:50:00,555.22,555.49,554.99,555.32,7873.0,555.22,555.49,554.99,555.32,7873.0
2023-11-02 11:55:00,555.35,556.07,554.88,556.07,14702.0,555.35,556.07,554.88,556.07,14702.0
2023-11-02 12:00:00,555.94,556.77,555.67,556.69,10982.0,555.94,556.77,555.67,556.69,10982.0
2023-11-02 12:05:00,556.73,557.33,556.41,556.58,11721.0,556.73,557.33,556.41,556.58,11721.0
2023-11-02 12:10:00,556.84,557.69,556.46,557.29,12425.0,556.84,557.69,556.46,557.29,12425.0
2023-11-02 12:15:00,557.39,557.54,555.91,556.69,13267.0,557.39,557.54,555.91,556.69,13267.0
2023-11-02 12:20:00,556.72,556.72,555.94,555.95,7443.0,556.72,556.72,555.94,555.95,7443.0
2023-11-02 12:25:00,555.94,556.82,555.41,556.25,13442.0,555.94,556.82,555.41,556.25,13442.0
2023-11-02 12:30:00,556.1,556.68,556.1,556.28,4542.0,556.1,556.68,556.1,556.28,4542.0
2023-11-02 12:35:00,556.27,557.16,556.0,556.96,7845.0,556.27,557.16,556.0,556.96,7845.0
2023-11-02 12:40:00,557.0,557.21,556.57,557.21,5506.0,557.0,557.21,556.57,557.21,5506.0
2023-11-02 12:45:00,557.41,557.43,556.48,556.89,7921.0,557.41,557.43,556.48,556.89,7921.0
2023-11-02 12:50:00,556.93,557.17,556.59,556.93,7274.0,556.93,557.17,556.59,556.93,7274.0
2023-11-02 12:55:00,556.94,557.12,556.33,556.66,4660.0,556.94,557.12,556.33,556.66,4660.0
2023-11-02 13:00:00,556.38,556.67,556.01,556.67,4283.0,556.38,556.67,556.01,556.67,4283.0
2023-11-02 13:05:00,556.58,556.85,556.39,556.43,3458.0,556.58,556.85,556.39,556.43,3458.0
2023-11-02 13:10:00,556.43,557.5,556.42,557.28,7610.0,556.43,557.5,556.42,557.28,7610.0
2023-11-02 13:15:00,557.12,557.5,556.94,557.5,5144.0,557.12,557.5,556.94,557.5,5144.0
2023-11-02 13:20:00,557.43,557.43,557.06,557.4,2580.0,557.43,557.43,557.06,557.4,2580.0
2023-11-02 13:25:00,557.25,557.63,556.71,557.25,6170.0,557.25,557.63,556.71,557.25,6170.0
2023-11-02 13:30:00,557.36,558.26,557.24,557.91,7673.0,557.36,558.26,557.24,557.91,7673.0
2023-11-02 13:35:00,557.72,557.85,557.27,557.74,4926.0,557.72,557.85,557.27,557.74,4926.0
2023-11-02 13:40:00,557.86,557.87,557.2,557.4,3916.0,557.86,557.87,557.2,557.4,3916.0
2023-11-02 13:45:00,557.16,557.66,556.99,557.39,6698.0,557.16,557.66,556.99,557.39,6698.0
2023-11-02 13:50:00,557.16,557.63,557.05,557.6,1638.0,557.16,557.63,557.05,557.6,1638.0
2023-11-02 13:55:00,557.81,558.19,557.36,557.53,7419.0,557.81,558.19,557.36,557.53,7419.0
2023-11-02 14:00:00,557.4,557.81,557.17,557.47,5916.0,557.4,557.81,557.17,557.47,5916.0
2023-11-02 14:05:00,557.59,558.1,557.35,557.62,4828.0,557.59,558.1,557.35,557.62,4828.0
2023-11-02 14:10:00,557.45,558.44,557.45,558.27,7971.0,557.45,558.44,557.45,558.27,7971.0
2023-11-02 14:15:00,558.49,558.83,558.27,558.54,4823.0,558.49,558.83,558.27,558.54,4823.0
2023-11-02 14:20:00,558.52,558.8,558.51,558.67,3294.0,558.52,558.8,558.51,558.67,3294.0
2023-11-02 14:25:00,558.58,559.0,558.41,558.71,6110.0,558.58,559.0,558.41,558.71,6110.0
2023-11-02 14:30:00,558.71,558.74,557.99,558.12,10990.0,558.71,558.74,557.99,558.12,10990.0
2023-11-02 14:35:00,558.14,559.06,558.14,558.45,4524.0,558.14,559.06,558.14,558.45,4524.0
2023-11-02 14:40:00,558.36,558.74,558.29,558.47,5524.0,558.36,558.74,558.29,558.47,5524.0
2023-11-02 14:45:00,558.5,559.21,558.3,558.57,13003.0,558.5,559.21,558.3,558.57,13003.0
2023-11-02 14:50:00,558.43,558.6,558.05,558.33,4873.0,558.43,558.6,558.05,558.33,4873.0
2023-11-02 14:55:00,558.53,558.6,557.94,557.95,7957.0,558.53,558.6,557.94,557.95,7957.0
2023-11-02 15:00:00,557.75,557.93,557.03,557.23,5903.0,557.75,557.93,557.03,557.23,5903.0
2023-11-02 15:05:00,557.48,557.63,556.97,557.52,13379.0,557.48,557.63,556.97,557.52,13379.0
2023-11-02 15:10:00,557.54,558.14,557.37,558.04,7384.0,557.54,558.14,557.37,558.04,7384.0
2023-11-02 15:15:00,558.05,558.2,557.37,557.67,14142.0,558.05,558.2,557.37,557.67,14142.0
2023-11-02 15:20:00,557.68,557.93,557.46,557.63,9572.0,557.68,557.93,557.46,557.63,9572.0
2023-11-02 15:25:00,557.6,557.87,557.15,557.21,11245.0,557.6,557.87,557.15,557.21,11245.0
2023-11-02 15:30:00,557.14,557.4,556.57,556.97,18188.0,557.14,557.4,556.57,556.97,18188.0
2023-11-02 15:35:00,556.91,557.51,556.77,557.48,13437.0,556.91,557.51,556.77,557.48,13437.0
2023-11-02 15:40:00,557.58,557.69,556.88,557.31,15784.0,557.58,557.69,556.88,557.31,15784.0
2023-11-02 15:45:00,557.34,557.95,557.21,557.57,15878.0,557.34,557.95,557.21,557.57,15878.0
2023-11-02 15:50:00,557.41,559.36,557.14,559.36,40803.0,557.41,559.36,557.14,559.36,40803.0
2023-11-02 15:55:00,559.15,559.27,558.32,558.87,104389.0,559.15,559.27,558.32,558.87,104389.0
2023-11-03 09:30:00,559.16,562.89,558.58,560.44,48296.0,559.16,562.89,558.58,560.44,48296.0
2023-11-03 09:35:00,560.9,561.12,559.18,559.18,13432.0,560.9,561.12,559.18,559.18,13432.0
2023-11-03 09:40:00,559.39,563.0,559.19,562.6,14051.0,559.39,563.0,559.19,562.6,14051.0
2023-11-03 09:45:00,562.78,564.82,562.38,564.46,15168.0,562.78,564.82,562.38,564.46,15168.0
2023-11-03 09:50:00,564.54,566.62,563.4,565.1,16665.0,564.54,566.62,563.4,565.1,16665.0
2023-11-03 09:55:00,565.22,566.33,565.05,565.67,10053.0,565.22,566.33,565.05,565.67,10053.0
2023-11-03 10:00:00,565.96,567.03,564.46,564.46,16790.0,565.96,567.03,564.46,564.46,16790.0
2023-11-03 10:05:00,564.71,564.82,562.39,562.91,35002.0,564.71,564.82,562.39,562.91,35002.0
2023-11-03 10:10:00,562.73,563.18,561.27,561.65,15616.0,562.73,563.18,561.27,561.65,15616.0
2023-11-03 10:15:00,561.62,562.92,560.1,562.61,12802.0,561.62,562.92,560.1,562.61,12802.0
2023-11-03 10:20:00,562.59,562.71,560.87,561.99,9339.0,562.59,562.71,560.87,561.99,9339.0
2023-11-03 10:25:00,561.67,561.67,559.56,560.25,24102.0,561.67,561.67,559.56,560.25,24102.0
2023-11-03 10:30:00,560.73,561.46,558.7,558.7,14610.0,560.73,561.46,558.7,558.7,14610.0
2023-11-03 10:35:00,558.89,560.0,558.37,559.08,16294.0,558.89,560.0,558.37,559.08,16294.0
2023-11-03 10:40:00,558.46,558.94,557.66,558.06,19896.0,558.46,558.94,557.66,558.06,19896.0
2023-11-03 10:45:00,558.3,560.15,558.24,559.56,10161.0,558.3,560.15,558.24,559.56,10161.0
2023-11-03 10:50:00,559.57,560.77,559.4,560.31,23483.0,559.57,560.77,559.4,560.31,23483.0
2023-11-03 10:55:00,560.71,561.89,560.34,561.69,16206.0,560.71,561.89,560.34,561.69,16206.0
2023-11-03 11:00:00,561.88,563.68,561.88,563.55,13807.0,561.88,563.68,561.88,563.55,13807.0
2023-11-03 11:05:00,563.6,563.64,561.14,561.86,3775.0,563.6,563.64,561.14,561.86,3775.0
2023-11-03 11:10:00,561.54,562.13,561.03,561.85,5938.0,561.54,562.13,561.03,561.85,5938.0
2023-11-03 11:15:00,561.78,562.0,561.26,561.67,4681.0,561.78,562.0,561.26,561.67,4681.0
2023-11-03 11:20:00,561.82,562.13,561.26,561.47,5161.0,561.82,562.13,561.26,561.47,5161.0
2023-11-03 11:25:00,561.87,562.26,561.11,561.47,3602.0,561.87,562.26,561.11,561.47,3602.0
2023-11-03 11:30:00,561.49,562.69,560.98,562.69,5531.0,561.49,562.69,560.98,562.69,5531.0
2023-11-03 11:35:00,562.78,563.18,562.15,562.38,3562.0,562.78,563.18,562.15,562.38,3562.0
2023-11-03 11:40:00,562.28,562.86,561.85,562.86,5860.0,562.28,562.86,561.85,562.86,5860.0
2023-11-03 11:45:00,562.56,562.85,562.14,562.3,4240.0,562.56,562.85,562.14,562.3,4240.0
2023-11-03 11:50:00,562.18,562.76,562.18,562.31,7333.0,562.18,562.76,562.18,562.31,7333.0
2023-11-03 11:55:00,562.23,562.97,562.0,562.04,8323.0,562.23,562.97,562.0,562.04,8323.0
2023-11-03 12:00:00,561.99,563.25,561.67,562.95,6972.0,561.99,563.25,561.67,562.95,6972.0
2023-11-03 12:05:00,563.15,563.56,562.28,563.56,8408.0,563.15,563.56,562.28,563.56,8408.0
2023-11-03 12:10:00,563.31,563.65,563.09,563.65,3700.0,563.31,563.65,563.09,563.65,3700.0
2023-11-03 12:15:00,563.59,564.06,563.22,563.52,7703.0,563.59,564.06,563.22,563.52,7703.0
2023-11-03 12:20:00,563.4,564.98,563.27,564.98,5836.0,563.4,564.98,563.27,564.98,5836.0
2023-11-03 12:25:00,564.99,566.07,564.98,565.24,24687.0,564.99,566.07,564.98,565.24,24687.0
2023-11-03 12:30:00,565.11,565.76,564.87,565.73,11968.0,565.11,565.76,564.87,565.73,11968.0
2023-11-03 12:35:00,565.6,565.6,564.04,564.56,3851.0,565.6,565.6,564.04,564.56,3851.0
2023-11-03 12:40:00,564.6,564.75,563.54,563.79,3452.0,564.6,564.75,563.54,563.79,3452.0
2023-11-03 12:45:00,563.76,564.51,563.32,564.22,8898.0,563.76,564.51,563.32,564.22,8898.0
2023-11-03 12:50:00,564.31,564.94,564.2,564.22,3750.0,564.31,564.94,564.2,564.22,3750.0
2023-11-03 12:55:00,564.4,564.78,564.22,564.54,2796.0,564.4,564.78,564.22,564.54,2796.0
2023-11-03 13:00:00,564.65,564.98,564.25,564.57,5840.0,564.65,564.98,564.25,564.57,5840.0
2023-11-03 13:05:00,564.56,564.74,564.4,564.41,1998.0,564.56,564.74,564.4,564.41,1998.0
2023-11-03 13:10:00,564.55,564.77,564.0,564.0,18480.0,564.55,564.77,564.0,564.0,18480.0
2023-11-03 13:15:00,564.0,564.22,562.85,563.51,14075.0,564.0,564.22,562.85,563.51,14075.0
2023-11-03 13:20:00,563.56,564.61,563.13,563.3,3874.0,563.56,564.61,563.13,563.3,3874.0
2023-11-03 13:25:00,563.25,564.04,563.21,563.9,3860.0,563.25,564.04,563.21,563.9,3860.0
2023-11-03 13:30:00,564.03,564.7,564.03,564.06,2071.0,564.03,564.7,564.03,564.06,2071.0
2023-11-03 13:35:00,564.6,564.86,564.11,564.75,2692.0,564.6,564.86,564.11,564.75,2692.0
2023-11-03 13:40:00,564.68,564.87,563.52,564.11,3492.0,564.68,564.87,563.52,564.11,3492.0
2023-11-03 13:45:00,563.98,564.53,563.98,564.17,3776.0,563.98,564.53,563.98,564.17,3776.0
2023-11-03 13:50:00,564.19,564.41,563.87,564.28,3757.0,564.19,564.41,563.87,564.28,3757.0
2023-11-03 13:55:00,564.42,565.46,564.15,564.65,6463.0,564.42,565.46,564.15,564.65,6463.0
2023-11-03 14:00:00,564.34,564.78,564.24,564.47,5243.0,564.34,564.78,564.24,564.47,5243.0
2023-11-03 14:05:00,564.44,564.7,563.85,564.5,5196.0,564.44,564.7,563.85,564.5,5196.0
2023-11-03 14:10:00,564.81,565.3,564.57,565.29,4199.0,564.81,565.3,564.57,565.29,4199.0
2023-11-03 14:15:00,565.31,565.49,564.76,565.14,4284.0,565.31,565.49,564.76,565.14,4284.0
2023-11-03 14:20:00,565.2,565.63,565.1,565.55,4355.0,565.2,565.63,565.1,565.55,4355.0
2023-11-03 14:25:00,565.7,566.0,565.22,565.64,5336.0,565.7,566.0,565.22,565.64,5336.0
2023-11-03 14:30:00,565.68,565.77,565.01,565.41,4141.0,565.68,565.77,565.01,565.41,4141.0
2023-11-03 14:35:00,565.32,565.7,565.32,565.58,5110.0,565.32,565.7,565.32,565.58,5110.0
2023-11-03 14:40:00,565.5,566.14,565.49,565.87,5530.0,565.5,566.14,565.49,565.87,5530.0
2023-11-03 14:45:00,565.95,566.25,565.53,565.95,4373.0,565.95,566.25,565.53,565.95,4373.0
2023-11-03 14:50:00,566.23,566.29,565.77,566.11,3292.0,566.23,566.29,565.77,566.11,3292.0
2023-11-03 14:55:00,566.14,566.14,565.47,565.8,5086.0,566.14,566.14,565.47,565.8,5086.0
2023-11-03 15:00:00,565.74,566.09,565.55,566.09,3036.0,565.74,566.09,565.55,566.09,3036.0
2023-11-03 15:05:00,566.13,566.23,565.43,565.43,6100.0,566.13,566.23,565.43,565.43,6100.0
2023-11-03 15:10:00,565.52,566.25,565.52,565.63,4648.0,565.52,566.25,565.52,565.63,4648.0
2023-11-03 15:15:00,565.36,565.43,564.69,564.99,9049.0,565.36,565.43,564.69,564.99,9049.0
2023-11-03 15:20:00,564.8,565.28,564.34,565.0,9564.0,564.8,565.28,564.34,565.0,9564.0
2023-11-03 15:25:00,565.02,565.82,564.99,565.82,7213.0,565.02,565.82,564.99,565.82,7213.0
2023-11-03 15:30:00,565.49,565.49,564.96,565.2,6952.0,565.49,565.49,564.96,565.2,6952.0
2023-11-03 15:35:00,565.16,565.57,565.03,565.33,10224.0,565.16,565.57,565.03,565.33,10224.0
2023-11-03 15:40:00,565.22,565.54,564.79,564.81,7005.0,565.22,565.54,564.79,564.81,7005.0
2023-11-03 15:45:00,564.81,564.91,564.24,564.25,13110.0,564.81,564.91,564.24,564.25,13110.0
2023-11-03 15:50:00,564.35,564.49,563.36,563.36,26268.0,564.35,564.49,563.36,563.36,26268.0
2023-11-03 15:55:00,563.36,563.9,563.04,563.77,49313.0,563.36,563.9,563.04,563.77,49313.0
2023-11-06 09:30:00,566.0,567.56,565.09,566.09,50064.0,566.0,567.56,565.09,566.09,50064.0
2023-11-06 09:35:00,566.34,567.73,565.39,566.9,27326.0,566.34,567.73,565.39,566.9,27326.0
2023-11-06 09:40:00,567.29,567.88,566.17,567.37,23653.0,567.29,567.88,566.17,567.37,23653.0
2023-11-06 09:45:00,566.83,567.0,564.22,564.57,12506.0,566.83,567.0,564.22,564.57,12506.0
2023-11-06 09:50:00,564.15,564.64,562.17,563.42,12048.0,564.15,564.64,562.17,563.42,12048.0
2023-11-06 09:55:00,563.14,565.33,563.14,564.72,6246.0,563.14,565.33,563.14,564.72,6246.0
2023-11-06 10:00:00,564.21,565.0,562.7,563.03,11964.0,564.21,565.0,562.7,563.03,11964.0
2023-11-06 10:05:00,563.54,563.59,562.47,563.44,12323.0,563.54,563.59,562.47,563.44,12323.0
2023-11-06 10:10:00,563.0,563.0,561.55,561.98,10362.0,563.0,563.0,561.55,561.98,10362.0
2023-11-06 10:15:00,561.63,562.83,561.63,562.58,4392.0,561.63,562.83,561.63,562.58,4392.0
2023-11-06 10:20:00,562.79,563.79,562.48,562.48,4058.0,562.79,563.79,562.48,562.48,4058.0
2023-11-06 10:25:00,562.57,562.57,561.76,562.07,5534.0,562.57,562.57,561.76,562.07,5534.0
2023-11-06 10:30:00,562.24,562.5,561.45,562.01,5326.0,562.24,562.5,561.45,562.01,5326.0
2023-11-06 10:35:00,562.35,563.24,561.8,563.21,5126.0,562.35,563.24,561.8,563.21,5126.0
2023-11-06 10:40:00,563.48,563.82,563.32,563.45,5140.0,563.48,563.82,563.32,563.45,5140.0
2023-11-06 10:45:00,563.25,563.53,562.71,562.9,5531.0,563.25,563.53,562.71,562.9,5531.0
2023-11-06 10:50:00,562.87,563.68,562.74,562.88,4106.0,562.87,563.68,562.74,562.88,4106.0
2023-11-06 10:55:00,563.14,563.28,562.44,562.53,3018.0,563.14,563.28,562.44,562.53,3018.0
2023-11-06 11:00:00,562.25,562.84,562.14,562.75,3114.0,562.25,562.84,562.14,562.75,3114.0
2023-11-06 11:05:00,562.89,563.44,562.62,563.15,3487.0,562.89,563.44,562.62,563.15,3487.0
2023-11-06 11:10:00,563.07,563.07,562.1,562.3,2170.0,563.07,563.07,562.1,562.3,2170.0
2023-11-06 11:15:00,562.31,563.0,562.24,562.8,4900.0,562.31,563.0,562.24,562.8,4900.0
2023-11-06 11:20:00,562.71,562.74,561.5,562.0,3884.0,562.71,562.74,561.5,562.0,3884.0
2023-11-06 11:25:00,562.36,562.39,561.76,561.77,3000.0,562.36,562.39,561.76,561.77,3000.0
2023-11-06 11:30:00,561.81,562.33,561.63,561.98,3496.0,561.81,562.33,561.63,561.98,3496.0
2023-11-06 11:35:00,562.2,562.2,561.61,561.81,4053.0,562.2,562.2,561.61,561.81,4053.0
2023-11-06 11:40:00,561.85,562.57,561.84,562.26,6235.0,561.85,562.57,561.84,562.26,6235.0
2023-11-06 11:45:00,562.03,562.25,561.46,561.72,5218.0,562.03,562.25,561.46,561.72,5218.0
2023-11-06 11:50:00,561.68,562.86,561.61,562.59,3795.0,561.68,562.86,561.61,562.59,3795.0
2023-11-06 11:55:00,562.49,563.18,562.49,562.9,11743.0,562.49,563.18,562.49,562.9,11743.0
2023-11-06 12:00:00,562.67,562.68,561.37,561.39,2016.0,562.67,562.68,561.37,561.39,2016.0
2023-11-06 12:05:00,561.72,561.75,561.16,561.4,4037.0,561.72,561.75,561.16,561.4,4037.0
2023-11-06 12:10:00,561.46,561.91,561.21,561.27,4758.0,561.46,561.91,561.21,561.27,4758.0
2023-11-06 12:15:00,561.25,561.32,561.03,561.03,2357.0,561.25,561.32,561.03,561.03,2357.0
2023-11-06 12:20:00,561.23,561.5,560.65,561.39,10847.0,561.23,561.5,560.65,561.39,10847.0
2023-11-06 12:25:00,561.42,561.68,561.08,561.32,3748.0,561.42,561.68,561.08,561.32,3748.0
2023-11-06 12:30:00,561.19,562.29,561.19,562.13,3513.0,561.19,562.29,561.19,562.13,3513.0
2023-11-06 12:35:00,562.06,562.12,561.53,561.53,3602.0,562.06,562.12,561.53,561.53,3602.0
2023-11-06 12:40:00,561.24,561.69,561.13,561.34,1605.0,561.24,561.69,561.13,561.34,1605.0
2023-11-06 12:45:00,561.42,561.43,560.91,561.27,7588.0,561.42,561.43,560.91,561.27,7588.0
2023-11-06 12:50:00,561.18,561.18,560.37,560.96,6744.0,561.18,561.18,560.37,560.96,6744.0
2023-11-06 12:55:00,561.05,561.52,560.87,561.45,9369.0,561.05,561.52,560.87,561.45,9369.0
2023-11-06 13:00:00,561.32,561.41,560.84,561.29,3588.0,561.32,561.41,560.84,561.29,3588.0
2023-11-06 13:05:00,561.34,561.41,560.82,560.82,1665.0,561.34,561.41,560.82,560.82,1665.0
2023-11-06 13:10:00,561.01,561.05,559.87,559.88,8940.0,561.01,561.05,559.87,559.88,8940.0
2023-11-06 13:15:00,560.2,560.7,559.52,559.57,16405.0,560.2,560.7,559.52,559.57,16405.0
2023-11-06 13:20:00,559.2,559.54,558.84,559.21,6805.0,559.2,559.54,558.84,559.21,6805.0
2023-11-06 13:25:00,558.96,559.06,558.25,558.68,8543.0,558.96,559.06,558.25,558.68,8543.0
2023-11-06 13:30:00,558.77,558.94,558.17,558.35,19228.0,558.77,558.94,558.17,558.35,19228.0
2023-11-06 13:35:00,558.35,559.19,558.31,558.98,10043.0,558.35,559.19,558.31,558.98,10043.0
2023-11-06 13:40:00,558.98,559.71,558.85,559.11,7153.0,558.98,559.71,558.85,559.11,7153.0
2023-11-06 13:45:00,559.13,559.24,558.78,559.23,6270.0,559.13,559.24,558.78,559.23,6270.0
2023-11-06 13:50:00,559.23,559.49,558.57,558.66,5428.0,559.23,559.49,558.57,558.66,5428.0
2023-11-06 13:55:00,558.59,559.42,558.5,559.15,5797.0,558.59,559.42,558.5,559.15,5797.0
2023-11-06 14:00:00,559.25,559.65,558.66,559.65,5749.0,559.25,559.65,558.66,559.65,5749.0
2023-11-06 14:05:00,559.51,560.0,559.16,559.73,4742.0,559.51,560.0,559.16,559.73,4742.0
2023-11-06 14:10:00,559.53,560.02,559.33,559.37,5145.0,559.53,560.02,559.33,559.37,5145.0
2023-11-06 14:15:00,559.72,560.75,559.72,560.57,3771.0,559.72,560.75,559.72,560.57,3771.0
2023-11-06 14:20:00,560.51,560.81,560.0,560.69,2907.0,560.51,560.81,560.0,560.69,2907.0
2023-11-06 14:25:00,560.65,560.73,560.27,560.28,3214.0,560.65,560.73,560.27,560.28,3214.0
2023-11-06 14:30:00,560.56,560.94,560.5,560.91,3861.0,560.56,560.94,560.5,560.91,3861.0
2023-11-06 14:35:00,560.79,561.16,560.68,561.1,3621.0,560.79,561.16,560.68,561.1,3621.0
2023-11-06 14:40:00,560.89,561.83,560.87,561.25,3375.0,560.89,561.83,560.87,561.25,3375.0
2023-11-06 14:45:00,561.43,561.72,561.22,561.22,1016.0,561.43,561.72,561.22,561.22,1016.0
2023-11-06 14:50:00,561.46,561.7,561.33,561.58,2919.0,561.46,561.7,561.33,561.58,2919.0
2023-11-06 14:55:00,561.47,562.05,561.47,561.85,2850.0,561.47,562.05,561.47,561.85,2850.0
2023-11-06 15:00:00,562.1,562.19,561.69,562.14,5675.0,562.1,562.19,561.69,562.14,5675.0
2023-11-06 15:05:00,561.93,561.99,561.16,561.6,5050.0,561.93,561.99,561.16,561.6,5050.0
2023-11-06 15:10:00,561.58,562.38,561.58,562.11,5607.0,561.58,562.38,561.58,562.11,5607.0
2023-11-06 15:15:00,561.6,562.39,561.6,562.24,4064.0,561.6,562.39,561.6,562.24,4064.0
2023-11-06 15:20:00,562.32,562.39,561.8,562.25,5961.0,562.32,562.39,561.8,562.25,5961.0
2023-11-06 15:25:00,562.04,562.52,561.98,562.49,7627.0,562.04,562.52,561.98,562.49,7627.0
2023-11-06 15:30:00,562.62,563.14,562.18,563.0,5419.0,562.62,563.14,562.18,563.0,5419.0
2023-11-06 15:35:00,562.91,563.21,562.55,563.04,5550.0,562.91,563.21,562.55,563.04,5550.0
2023-11-06 15:40:00,563.1,563.59,562.73,563.19,9175.0,563.1,563.59,562.73,563.19,9175.0
2023-11-06 15:45:00,563.21,563.68,562.98,563.68,12274.0,563.21,563.68,562.98,563.68,12274.0
2023-11-06 15:50:00,563.74,564.51,563.47,564.2,14262.0,563.74,564.51,563.47,564.2,14262.0
2023-11-06 15:55:00,564.32,565.51,564.3,565.47,48088.0,564.32,565.51,564.3,565.47,48088.0
2023-11-07 09:30:00,568.81,572.81,568.81,570.51,68283.0,568.81,572.81,568.81,570.51,68283.0
2023-11-07 09:35:00,570.23,571.29,569.81,571.29,17610.0,570.23,571.29,569.81,571.29,17610.0
2023-11-07 09:40:00,571.06,572.21,570.15,572.13,28232.0,571.06,572.21,570.15,572.13,28232.0
2023-11-07 09:45:00,572.19,572.9,570.94,572.76,16493.0,572.19,572.9,570.94,572.76,16493.0
2023-11-07 09:50:00,572.77,576.73,572.77,576.68,74062.0,572.77,576.73,572.77,576.68,74062.0
2023-11-07 09:55:00,576.59,578.97,576.45,578.27,42292.0,576.59,578.97,576.45,578.27,42292.0
2023-11-07 10:00:00,578.48,580.88,578.3,579.55,75188.0,578.48,580.88,578.3,579.55,75188.0
2023-11-07 10:05:00,579.9,579.99,577.26,577.31,24930.0,579.9,579.99,577.26,577.31,24930.0
2023-11-07 10:10:00,577.07,578.88,576.83,578.88,12472.0,577.07,578.88,576.83,578.88,12472.0
2023-11-07 10:15:00,578.57,580.1,577.89,579.89,16383.0,578.57,580.1,577.89,579.89,16383.0
2023-11-07 10:20:00,579.89,580.5,578.45,578.96,42099.0,579.89,580.5,578.45,578.96,42099.0
2023-11-07 10:25:00,579.35,582.21,579.31,582.21,33533.0,579.35,582.21,579.31,582.21,33533.0
2023-11-07 10:30:00,582.3,584.91,581.56,584.03,82208.0,582.3,584.91,581.56,584.03,82208.0
2023-11-07 10:35:00,584.27,584.7,583.0,584.46,32730.0,584.27,584.7,583.0,584.46,32730.0
2023-11-07 10:40:00,584.46,585.63,584.2,585.51,19609.0,584.46,585.63,584.2,585.51,19609.0
2023-11-07 10:45:00,585.48,586.49,584.8,586.29,19780.0,585.48,586.49,584.8,586.29,19780.0
2023-11-07 10:50:00,586.12,587.68,586.01,587.36,49020.0,586.12,587.68,586.01,587.36,49020.0
2023-11-07 10:55:00,587.57,587.99,587.04,587.32,30547.0,587.57,587.99,587.04,587.32,30547.0
2023-11-07 11:00:00,587.32,587.77,586.83,587.74,29504.0,587.32,587.77,586.83,587.74,29504.0
2023-11-07 11:05:00,587.8,589.0,587.7,588.09,27917.0,587.8,589.0,587.7,588.09,27917.0
2023-11-07 11:10:00,587.88,588.26,586.0,587.32,42508.0,587.88,588.26,586.0,587.32,42508.0
2023-11-07 11:15:00,586.9,587.6,586.24,586.73,19525.0,586.9,587.6,586.24,586.73,19525.0
2023-11-07 11:20:00,586.84,587.4,585.83,586.79,13484.0,586.84,587.4,585.83,586.79,13484.0
2023-11-07 11:25:00,586.82,587.39,586.63,587.0,29369.0,586.82,587.39,586.63,587.0,29369.0
2023-11-07 11:30:00,587.0,587.07,586.06,586.84,13472.0,587.0,587.07,586.06,586.84,13472.0
2023-11-07 11:35:00,586.59,587.38,586.29,586.78,13099.0,586.59,587.38,586.29,586.78,13099.0
2023-11-07 11:40:00,586.72,586.88,586.16,586.3,4818.0,586.72,586.88,586.16,586.3,4818.0
2023-11-07 11:45:00,586.37,586.45,584.02,584.93,14808.0,586.37,586.45,584.02,584.93,14808.0
2023-11-07 11:50:00,584.68,584.86,583.63,584.32,13357.0,584.68,584.86,583.63,584.32,13357.0
2023-11-07 11:55:00,584.25,584.59,584.03,584.09,6367.0,584.25,584.59,584.03,584.09,6367.0
2023-11-07 12:00:00,583.51,583.59,582.48,582.7,12891.0,583.51,583.59,582.48,582.7,12891.0
2023-11-07 12:05:00,582.59,583.87,582.59,583.12,10725.0,582.59,583.87,582.59,583.12,10725.0
2023-11-07 12:10:00,583.15,583.66,582.69,582.9,8155.0,583.15,583.66,582.69,582.9,8155.0
2023-11-07 12:15:00,582.89,583.06,582.01,582.24,17236.0,582.89,583.06,582.01,582.24,17236.0
2023-11-07 12:20:00,582.42,583.76,582.02,583.32,9498.0,582.42,583.76,582.02,583.32,9498.0
2023-11-07 12:25:00,583.22,584.12,582.85,583.02,13514.0,583.22,584.12,582.85,583.02,13514.0
2023-11-07 12:30:00,583.25,583.98,581.68,583.52,20404.0,583.25,583.98,581.68,583.52,20404.0
2023-11-07 12:35:00,583.74,584.82,583.62,584.3,13552.0,583.74,584.82,583.62,584.3,13552.0
2023-11-07 12:40:00,584.24,584.3,583.09,583.26,14970.0,584.24,584.3,583.09,583.26,14970.0
2023-11-07 12:45:00,583.04,583.51,582.19,582.51,29704.0,583.04,583.51,582.19,582.51,29704.0
2023-11-07 12:50:00,582.15,582.65,581.91,582.19,10723.0,582.15,582.65,581.91,582.19,10723.0
2023-11-07 12:55:00,582.1,582.52,581.6,582.15,9682.0,582.1,582.52,581.6,582.15,9682.0
2023-11-07 13:00:00,582.15,582.4,581.64,582.03,20150.0,582.15,582.4,581.64,582.03,20150.0
2023-11-07 13:05:00,582.03,582.95,581.99,582.57,15663.0,582.03,582.95,581.99,582.57,15663.0
2023-11-07 13:10:00,582.58,583.0,582.17,582.62,8268.0,582.58,583.0,582.17,582.62,8268.0
2023-11-07 13:15:00,582.7,583.0,582.01,582.08,5686.0,582.7,583.0,582.01,582.08,5686.0
2023-11-07 13:20:00,582.48,583.0,582.13,583.0,6851.0,582.48,583.0,582.13,583.0,6851.0
2023-11-07 13:25:00,583.0,583.0,582.37,582.37,3771.0,583.0,583.0,582.37,582.37,3771.0
2023-11-07 13:30:00,582.26,583.0,582.2,582.7,4810.0,582.26,583.0,582.2,582.7,4810.0
2023-11-07 13:35:00,582.61,583.07,582.5,583.07,4134.0,582.61,583.07,582.5,583.07,4134.0
2023-11-07 13:40:00,582.82,583.0,582.49,582.93,4426.0,582.82,583.0,582.49,582.93,4426.0
2023-11-07 13:45:00,582.97,583.15,582.43,582.65,4726.0,582.97,583.15,582.43,582.65,4726.0
2023-11-07 13:50:00,582.65,583.1,582.08,582.26,10979.0,582.65,583.1,582.08,582.26,10979.0
2023-11-07 13:55:00,582.31,582.89,581.86,582.43,9369.0,582.31,582.89,581.86,582.43,9369.0
2023-11-07 14:00:00,582.43,583.93,582.43,583.89,15596.0,582.43,583.93,582.43,583.89,15596.0
2023-11-07 14:05:00,583.66,583.67,583.04,583.47,6601.0,583.66,583.67,583.04,583.47,6601.0
2023-11-07 14:10:00,583.76,584.21,583.32,584.0,14635.0,583.76,584.21,583.32,584.0,14635.0
2023-11-07 14:15:00,584.0,584.83,583.91,584.7,26131.0,584.0,584.83,583.91,584.7,26131.0
2023-11-07 14:20:00,584.46,585.0,584.22,584.49,12736.0,584.46,585.0,584.22,584.49,12736.0
2023-11-07 14:25:00,584.24,584.78,584.2,584.25,5886.0,584.24,584.78,584.2,584.25,5886.0
2023-11-07 14:30:00,584.55,585.45,584.47,585.32,18972.0,584.55,585.45,584.47,585.32,18972.0
2023-11-07 14:35:00,585.13,585.48,584.83,584.9,12018.0,585.13,585.48,584.83,584.9,12018.0
2023-11-07 14:40:00,584.95,585.0,583.96,584.46,46048.0,584.95,585.0,583.96,584.46,46048.0
2023-11-07 14:45:00,584.34,584.59,583.73,584.02,22696.0,584.34,584.59,583.73,584.02,22696.0
2023-11-07 14:50:00,584.01,584.36,583.82,584.02,9884.0,584.01,584.36,583.82,584.02,9884.0
2023-11-07 14:55:00,584.03,584.69,584.02,584.17,8459.0,584.03,584.69,584.02,584.17,8459.0
2023-11-07 15:00:00,584.37,584.64,583.99,584.05,10234.0,584.37,584.64,583.99,584.05,10234.0
2023-11-07 15:05:00,584.05,584.46,583.92,584.19,10219.0,584.05,584.46,583.92,584.19,10219.0
2023-11-07 15:10:00,584.31,585.32,584.13,585.32,13448.0,584.31,585.32,584.13,585.32,13448.0
2023-11-07 15:15:00,585.13,585.33,584.82,585.17,7735.0,585.13,585.33,584.82,585.17,7735.0
2023-11-07 15:20:00,585.0,585.81,584.77,585.49,20611.0,585.0,585.81,584.77,585.49,20611.0
2023-11-07 15:25:00,585.48,585.66,584.92,585.37,9493.0,585.48,585.66,584.92,585.37,9493.0
2023-11-07 15:30:00,585.56,585.93,585.24,585.71,23044.0,585.56,585.93,585.24,585.71,23044.0
2023-11-07 15:35:00,585.83,586.89,585.67,586.81,22389.0,585.83,586.89,585.67,586.81,22389.0
2023-11-07 15:40:00,586.81,587.29,586.14,587.22,51819.0,586.81,587.29,586.14,587.22,51819.0
2023-11-07 15:45:00,587.22,587.4,585.4,585.53,44447.0,587.22,587.4,585.4,585.53,44447.0
2023-11-07 15:50:00,585.52,585.89,584.55,584.73,49019.0,585.52,585.89,584.55,584.73,49019.0
2023-11-07 15:55:00,584.5,585.69,583.92,585.45,183243.0,584.5,585.69,583.92,585.45,183243.0
2023-11-08 09:30:00,589.0,592.68,587.49,591.98,137274.0,589.0,592.68,587.49,591.98,137274.0
2023-11-08 09:35:00,591.98,595.62,591.24,595.5,74332.0,591.98,595.62,591.24,595.5,74332.0
2023-11-08 09:40:00,595.5,595.67,592.1,592.85,107197.0,595.5,595.67,592.1,592.85,107197.0
2023-11-08 09:45:00,592.87,593.83,591.75,592.67,56141.0,592.87,593.83,591.75,592.67,56141.0
2023-11-08 09:50:00,592.47,593.54,591.24,593.0,44685.0,592.47,593.54,591.24,593.0,44685.0
2023-11-08 09:55:00,593.26,594.05,591.74,592.05,51000.0,593.26,594.05,591.74,592.05,51000.0
2023-11-08 10:00:00,592.38,593.37,589.61,591.27,59507.0,592.38,593.37,589.61,591.27,59507.0
2023-11-08 10:05:00,591.27,591.27,589.04,590.89,37240.0,591.27,591.27,589.04,590.89,37240.0
2023-11-08 10:10:00,590.96,591.2,587.92,588.09,29663.0,590.96,591.2,587.92,588.09,29663.0
2023-11-08 10:15:00,587.89,588.45,586.55,588.32,31028.0,587.89,588.45,586.55,588.32,31028.0
2023-11-08 10:20:00,588.31,588.31,586.28,587.58,14846.0,588.31,588.31,586.28,587.58,14846.0
2023-11-08 10:25:00,587.35,587.41,585.61,586.21,17669.0,587.35,587.41,585.61,586.21,17669.0
2023-11-08 10:30:00,586.06,587.41,585.91,587.03,14563.0,586.06,587.41,585.91,587.03,14563.0
2023-11-08 10:35:00,586.8,587.91,585.75,586.71,15159.0,586.8,587.91,585.75,586.71,15159.0
2023-11-08 10:40:00,586.8,587.96,586.49,587.74,24154.0,586.8,587.96,586.49,587.74,24154.0
2023-11-08 10:45:00,587.48,589.28,587.28,588.21,19498.0,587.48,589.28,587.28,588.21,19498.0
2023-11-08 10:50:00,588.45,589.04,587.6,588.21,14357.0,588.45,589.04,587.6,588.21,14357.0
2023-11-08 10:55:00,588.18,588.75,586.64,586.73,20654.0,588.18,588.75,586.64,586.73,20654.0
2023-11-08 11:00:00,586.7,587.4,586.3,587.36,10360.0,586.7,587.4,586.3,587.36,10360.0
2023-11-08 11:05:00,587.6,587.6,585.35,585.6,8370.0,587.6,587.6,585.35,585.6,8370.0
2023-11-08 11:10:00,585.45,586.4,585.27,585.91,9686.0,585.45,586.4,585.27,585.91,9686.0
2023-11-08 11:15:00,585.83,586.55,585.67,585.93,11017.0,585.83,586.55,585.67,585.93,11017.0
2023-11-08 11:20:00,585.92,586.2,584.37,584.78,11745.0,585.92,586.2,584.37,584.78,11745.0
2023-11-08 11:25:00,585.0,585.53,584.41,584.92,7594.0,585.0,585.53,584.41,584.92,7594.0
2023-11-08 11:30:00,584.77,585.46,583.8,584.22,9581.0,584.77,585.46,583.8,584.22,9581.0
2023-11-08 11:35:00,584.42,584.64,583.48,583.87,6917.0,584.42,584.64,583.48,583.87,6917.0
2023-11-08 11:40:00,583.62,584.47,583.52,583.79,8090.0,583.62,584.47,583.52,583.79,8090.0
2023-11-08 11:45:00,583.61,584.34,583.5,583.84,11588.0,583.61,584.34,583.5,583.84,11588.0
2023-11-08 11:50:00,583.92,584.39,583.4,584.38,8693.0,583.92,584.39,583.4,584.38,8693.0
2023-11-08 11:55:00,584.38,584.41,583.18,583.23,7216.0,584.38,584.41,583.18,583.23,7216.0
2023-11-08 12:00:00,583.24,583.38,582.3,582.81,8462.0,583.24,583.38,582.3,582.81,8462.0
2023-11-08 12:05:00,582.67,582.67,581.07,581.74,11237.0,582.67,582.67,581.07,581.74,11237.0
2023-11-08 12:10:00,581.76,582.66,581.76,582.05,4656.0,581.76,582.66,581.76,582.05,4656.0
2023-11-08 12:15:00,582.05,582.46,581.9,582.46,6361.0,582.05,582.46,581.9,582.46,6361.0
2023-11-08 12:20:00,582.53,582.61,581.81,581.98,6588.0,582.53,582.61,581.81,581.98,6588.0
2023-11-08 12:25:00,582.05,582.57,581.66,581.73,20165.0,582.05,582.57,581.66,581.73,20165.0
2023-11-08 12:30:00,581.65,582.07,581.07,581.61,10703.0,581.65,582.07,581.07,581.61,10703.0
2023-11-08 12:35:00,581.62,582.58,581.16,582.46,7643.0,581.62,582.58,581.16,582.46,7643.0
2023-11-08 12:40:00,582.45,582.56,581.89,582.4,8663.0,582.45,582.56,581.89,582.4,8663.0
2023-11-08 12:45:00,582.67,582.99,582.13,582.38,5460.0,582.67,582.99,582.13,582.38,5460.0
2023-11-08 12:50:00,582.4,583.0,582.32,582.79,4108.0,582.4,583.0,582.32,582.79,4108.0
2023-11-08 12:55:00,582.73,583.1,582.4,583.02,9567.0,582.73,583.1,582.4,583.02,9567.0
2023-11-08 13:00:00,583.02,584.44,582.82,583.84,18120.0,583.02,584.44,582.82,583.84,18120.0
2023-11-08 13:05:00,583.75,584.17,583.05,584.17,12755.0,583.75,584.17,583.05,584.17,12755.0
2023-11-08 13:10:00,583.93,584.0,583.0,583.97,19162.0,583.93,584.0,583.0,583.97,19162.0
2023-11-08 13:15:00,583.78,584.25,583.64,583.67,7962.0,583.78,584.25,583.64,583.67,7962.0
2023-11-08 13:20:00,583.46,584.32,583.26,584.06,4023.0,583.46,584.32,583.26,584.06,4023.0
2023-11-08 13:25:00,584.26,584.99,584.24,584.72,9435.0,584.26,584.99,584.24,584.72,9435.0
2023-11-08 13:30:00,584.69,585.42,584.65,585.17,5151.0,584.69,585.42,584.65,585.17,5151.0
2023-11-08 13:35:00,585.3,585.5,584.84,585.39,6949.0,585.3,585.5,584.84,585.39,6949.0
2023-11-08 13:40:00,585.05,585.87,585.04,585.8,7454.0,585.05,585.87,585.04,585.8,7454.0
2023-11-08 13:45:00,585.74,585.88,585.47,585.67,7951.0,585.74,585.88,585.47,585.67,7951.0
2023-11-08 13:50:00,585.8,585.87,584.89,585.11,6686.0,585.8,585.87,584.89,585.11,6686.0
2023-11-08 13:55:00,585.07,585.11,583.7,583.71,12711.0,585.07,585.11,583.7,583.71,12711.0
2023-11-08 14:00:00,583.76,584.35,583.41,583.86,5437.0,583.76,584.35,583.41,583.86,5437.0
2023-11-08 14:05:00,584.04,584.73,583.85,584.59,3722.0,584.04,584.73,583.85,584.59,3722.0
2023-11-08 14:10:00,584.58,584.6,584.21,584.37,4613.0,584.58,584.6,584.21,584.37,4613.0
2023-11-08 14:15:00,584.4,585.71,584.4,585.08,12448.0,584.4,585.71,584.4,585.08,12448.0
2023-11-08 14:20:00,584.93,585.65,584.93,585.55,9082.0,584.93,585.65,584.93,585.55,9082.0
2023-11-08 14:25:00,585.44,586.28,585.33,586.12,8471.0,585.44,586.28,585.33,586.12,8471.0
2023-11-08 14:30:00,586.36,586.75,585.46,585.5,13893.0,586.36,586.75,585.46,585.5,13893.0
2023-11-08 14:35:00,585.31,585.57,584.74,585.46,9858.0,585.31,585.57,584.74,585.46,9858.0
2023-11-08 14:40:00,585.87,585.87,584.17,584.24,6740.0,585.87,585.87,584.17,584.24,6740.0
2023-11-08 14:45:00,584.77,584.82,584.23,584.46,3905.0,584.77,584.82,584.23,584.46,3905.0
2023-11-08 14:50:00,584.45,584.59,584.06,584.59,6703.0,584.45,584.59,584.06,584.59,6703.0
2023-11-08 14:55:00,584.31,584.33,583.52,583.83,4455.0,584.31,584.33,583.52,583.83,4455.0
2023-11-08 15:00:00,583.82,584.36,583.77,584.1,2796.0,583.82,584.36,583.77,584.1,2796.0
2023-11-08 15:05:00,584.14,584.24,583.61,583.66,5476.0,584.14,584.24,583.61,583.66,5476.0
2023-11-08 15:10:00,583.83,584.23,583.39,584.13,6462.0,583.83,584.23,583.39,584.13,6462.0
2023-11-08 15:15:00,584.21,584.23,583.61,583.84,7934.0,584.21,584.23,583.61,583.84,7934.0
2023-11-08 15:20:00,583.69,584.17,583.5,584.03,4957.0,583.69,584.17,583.5,584.03,4957.0
2023-11-08 15:25:00,584.0,584.45,583.77,583.78,8358.0,584.0,584.45,583.77,583.78,8358.0
2023-11-08 15:30:00,583.8,584.14,583.37,583.68,8184.0,583.8,584.14,583.37,583.68,8184.0
2023-11-08 15:35:00,583.54,584.03,583.5,583.96,11441.0,583.54,584.03,583.5,583.96,11441.0
2023-11-08 15:40:00,583.94,585.23,583.93,584.36,21770.0,583.94,585.23,583.93,584.36,21770.0
2023-11-08 15:45:00,584.31,584.64,584.0,584.0,24798.0,584.31,584.64,584.0,584.0,24798.0
2023-11-08 15:50:00,584.01,585.63,584.0,584.51,25600.0,584.01,585.63,584.0,584.51,25600.0
2023-11-08 15:55:00,584.8,585.5,584.66,585.35,56451.0,584.8,585.5,584.66,585.35,56451.0
2023-11-09 09:30:00,587.51,589.9,586.61,587.25,61378.0,587.51,589.9,586.61,587.25,61378.0
2023-11-09 09:35:00,587.34,588.69,587.0,587.53,23616.0,587.34,588.69,587.0,587.53,23616.0
2023-11-09 09:40:00,587.55,587.9,585.69,585.92,20770.0,587.55,587.9,585.69,585.92,20770.0
2023-11-09 09:45:00,585.97,586.08,583.75,584.68,19953.0,585.97,586.08,583.75,584.68,19953.0
2023-11-09 09:50:00,585.12,586.7,584.45,586.55,13071.0,585.12,586.7,584.45,586.55,13071.0
2023-11-09 09:55:00,586.21,588.95,586.06,588.85,24999.0,586.21,588.95,586.06,588.85,24999.0
2023-11-09 10:00:00,589.05,589.56,586.4,586.49,8055.0,589.05,589.56,586.4,586.49,8055.0
2023-11-09 10:05:00,586.43,586.87,584.63,586.24,10337.0,586.43,586.87,584.63,586.24,10337.0
2023-11-09 10:10:00,585.91,586.37,585.15,585.87,5661.0,585.91,586.37,585.15,585.87,5661.0
2023-11-09 10:15:00,585.71,586.53,585.0,585.13,7709.0,585.71,586.53,585.0,585.13,7709.0
2023-11-09 10:20:00,585.39,585.9,584.98,585.9,3330.0,585.39,585.9,584.98,585.9,3330.0
2023-11-09 10:25:00,585.46,586.26,584.8,586.26,5914.0,585.46,586.26,584.8,586.26,5914.0
2023-11-09 10:30:00,586.15,586.34,585.0,585.84,7844.0,586.15,586.34,585.0,585.84,7844.0
2023-11-09 10:35:00,585.6,587.45,585.06,587.08,7029.0,585.6,587.45,585.06,587.08,7029.0
2023-11-09 10:40:00,586.64,586.77,585.49,586.26,6133.0,586.64,586.77,585.49,586.26,6133.0
2023-11-09 10:45:00,586.26,586.29,585.18,586.0,7583.0,586.26,586.29,585.18,586.0,7583.0
2023-11-09 10:50:00,585.95,587.22,585.68,586.71,7621.0,585.95,587.22,585.68,586.71,7621.0
2023-11-09 10:55:00,586.67,588.2,586.28,588.2,10583.0,586.67,588.2,586.28,588.2,10583.0
2023-11-09 11:00:00,587.92,589.5,587.91,589.5,12667.0,587.92,589.5,587.91,589.5,12667.0
2023-11-09 11:05:00,589.45,590.02,589.24,589.46,14040.0,589.45,590.02,589.24,589.46,14040.0
2023-11-09 11:10:00,589.46,590.04,589.14,589.15,9786.0,589.46,590.04,589.14,589.15,9786.0
2023-11-09 11:15:00,589.3,589.66,588.71,589.27,14954.0,589.3,589.66,588.71,589.27,14954.0
2023-11-09 11:20:00,588.63,589.28,588.16,589.28,6020.0,588.63,589.28,588.16,589.28,6020.0
2023-11-09 11:25:00,589.32,589.32,588.16,588.17,4755.0,589.32,589.32,588.16,588.17,4755.0
2023-11-09 11:30:00,588.15,588.36,587.8,588.26,8884.0,588.15,588.36,587.8,588.26,8884.0
2023-11-09 11:35:00,588.26,588.85,588.0,588.24,6832.0,588.26,588.85,588.0,588.24,6832.0
2023-11-09 11:40:00,588.12,588.35,587.73,587.96,8959.0,588.12,588.35,587.73,587.96,8959.0
2023-11-09 11:45:00,587.78,588.15,587.37,588.14,10293.0,587.78,588.15,587.37,588.14,10293.0
2023-11-09 11:50:00,588.0,589.58,587.82,589.18,6074.0,588.0,589.58,587.82,589.18,6074.0
2023-11-09 11:55:00,589.04,589.14,588.51,588.99,6359.0,589.04,589.14,588.51,588.99,6359.0
2023-11-09 12:00:00,588.61,588.61,586.99,587.01,5101.0,588.61,588.61,586.99,587.01,5101.0
2023-11-09 12:05:00,586.87,587.25,586.7,586.91,3892.0,586.87,587.25,586.7,586.91,3892.0
2023-11-09 12:10:00,587.0,587.0,585.74,586.24,5845.0,587.0,587.0,585.74,586.24,5845.0
2023-11-09 12:15:00,586.31,586.33,585.05,585.24,5164.0,586.31,586.33,585.05,585.24,5164.0
2023-11-09 12:20:00,585.26,586.56,585.25,586.56,7945.0,585.26,586.56,585.25,586.56,7945.0
2023-11-09 12:25:00,586.56,586.56,585.47,585.91,3098.0,586.56,586.56,585.47,585.91,3098.0
2023-11-09 12:30:00,585.83,586.34,585.74,586.33,4196.0,585.83,586.34,585.74,586.33,4196.0
2023-11-09 12:35:00,586.15,586.39,585.68,585.74,6137.0,586.15,586.39,585.68,585.74,6137.0
2023-11-09 12:40:00,585.87,586.27,585.8,586.1,2863.0,585.87,586.27,585.8,586.1,2863.0
2023-11-09 12:45:00,586.1,586.53,585.74,586.5,4119.0,586.1,586.53,585.74,586.5,4119.0
2023-11-09 12:50:00,586.4,587.12,586.4,586.94,5308.0,586.4,587.12,586.4,586.94,5308.0
2023-11-09 12:55:00,587.15,587.57,586.98,587.13,12258.0,587.15,587.57,586.98,587.13,12258.0
2023-11-09 13:00:00,586.95,587.11,583.2,584.15,16209.0,586.95,587.11,583.2,584.15,16209.0
2023-11-09 13:05:00,584.47,584.57,581.67,583.37,13969.0,584.47,584.57,581.67,583.37,13969.0
2023-11-09 13:10:00,583.56,586.49,582.87,586.49,8345.0,583.56,586.49,582.87,586.49,8345.0
2023-11-09 13:15:00,586.02,586.03,584.75,585.25,4757.0,586.02,586.03,584.75,585.25,4757.0
2023-11-09 13:20:00,585.27,586.68,585.27,586.68,10019.0,585.27,586.68,585.27,586.68,10019.0
2023-11-09 13:25:00,586.35,586.43,585.62,586.0,7379.0,586.35,586.43,585.62,586.0,7379.0
2023-11-09 13:30:00,585.63,586.18,585.08,585.84,11368.0,585.63,586.18,585.08,585.84,11368.0
2023-11-09 13:35:00,585.99,586.32,585.04,585.26,9859.0,585.99,586.32,585.04,585.26,9859.0
2023-11-09 13:40:00,585.05,585.43,583.69,584.24,19703.0,585.05,585.43,583.69,584.24,19703.0
2023-11-09 13:45:00,584.3,584.53,583.7,583.89,8647.0,584.3,584.53,583.7,583.89,8647.0
2023-11-09 13:50:00,583.88,584.06,583.07,583.19,10295.0,583.88,584.06,583.07,583.19,10295.0
2023-11-09 13:55:00,583.13,583.94,582.26,583.03,12718.0,583.13,583.94,582.26,583.03,12718.0
2023-11-09 14:00:00,582.6,582.62,580.36,581.14,20600.0,582.6,582.62,580.36,581.14,20600.0
2023-11-09 14:05:00,580.93,582.17,580.53,582.16,12833.0,580.93,582.17,580.53,582.16,12833.0
2023-11-09 14:10:00,581.88,582.38,580.75,580.98,13830.0,581.88,582.38,580.75,580.98,13830.0
2023-11-09 14:15:00,581.06,581.59,580.51,580.55,5197.0,581.06,581.59,580.51,580.55,5197.0
2023-11-09 14:20:00,580.73,581.89,580.72,581.89,8949.0,580.73,581.89,580.72,581.89,8949.0
2023-11-09 14:25:00,582.26,582.63,581.25,581.64,4646.0,582.26,582.63,581.25,581.64,4646.0
2023-11-09 14:30:00,581.95,582.47,581.05,581.11,10223.0,581.95,582.47,581.05,581.11,10223.0
2023-11-09 14:35:00,581.26,581.69,579.57,580.26,22439.0,581.26,581.69,579.57,580.26,22439.0
2023-11-09 14:40:00,580.27,580.58,579.04,579.26,12696.0,580.27,580.58,579.04,579.26,12696.0
2023-11-09 14:45:00,579.5,580.22,579.05,580.22,19382.0,579.5,580.22,579.05,580.22,19382.0
2023-11-09 14:50:00,580.08,580.08,578.84,578.84,12218.0,580.08,580.08,578.84,578.84,12218.0
2023-11-09 14:55:00,578.75,579.82,578.75,579.12,5197.0,578.75,579.82,578.75,579.12,5197.0
2023-11-09 15:00:00,578.85,579.25,578.09,578.59,9882.0,578.85,579.25,578.09,578.59,9882.0
2023-11-09 15:05:00,578.31,579.31,578.25,579.31,12648.0,578.31,579.31,578.25,579.31,12648.0
2023-11-09 15:10:00,579.28,580.0,579.09,579.72,18559.0,579.28,580.0,579.09,579.72,18559.0
2023-11-09 15:15:00,579.72,580.25,579.33,580.01,14169.0,579.72,580.25,579.33,580.01,14169.0
2023-11-09 15:20:00,579.97,580.3,579.12,579.57,11898.0,579.97,580.3,579.12,579.57,11898.0
2023-11-09 15:25:00,579.59,580.39,579.41,579.57,17935.0,579.59,580.39,579.41,579.57,17935.0
2023-11-09 15:30:00,579.57,579.89,579.27,579.81,20789.0,579.57,579.89,579.27,579.81,20789.0
2023-11-09 15:35:00,579.73,580.09,578.79,579.19,20376.0,579.73,580.09,578.79,579.19,20376.0
2023-11-09 15:40:00,579.13,579.17,578.37,578.53,21310.0,579.13,579.17,578.37,578.53,21310.0
2023-11-09 15:45:00,578.44,578.75,578.15,578.37,26099.0,578.44,578.75,578.15,578.37,26099.0
2023-11-09 15:50:00,578.42,578.97,576.36,576.77,63178.0,578.42,578.97,576.36,576.77,63178.0
2023-11-09 15:55:00,576.54,578.0,576.34,577.79,104566.0,576.54,578.0,576.34,577.79,104566.0
2023-11-10 09:30:00,580.49,580.99,576.0,577.13,61299.0,580.49,580.99,576.0,577.13,61299.0
2023-11-10 09:35:00,577.13,579.31,577.0,578.37,32036.0,577.13,579.31,577.0,578.37,32036.0
2023-11-10 09:40:00,578.55,580.67,578.0,580.22,29550.0,578.55,580.67,578.0,580.22,29550.0
2023-11-10 09:45:00,579.75,580.01,578.62,578.93,11865.0,579.75,580.01,578.62,578.93,11865.0
2023-11-10 09:50:00,578.9,580.08,577.72,580.04,22466.0,578.9,580.08,577.72,580.04,22466.0
2023-11-10 09:55:00,580.0,580.98,579.41,580.67,17141.0,580.0,580.98,579.41,580.67,17141.0
2023-11-10 10:00:00,580.68,581.5,579.94,580.61,11802.0,580.68,581.5,579.94,580.61,11802.0
2023-11-10 10:05:00,580.32,581.65,579.03,580.0,22472.0,580.32,581.65,579.03,580.0,22472.0
2023-11-10 10:10:00,579.92,582.72,579.92,581.78,14189.0,579.92,582.72,579.92,581.78,14189.0
2023-11-10 10:15:00,581.71,583.0,580.82,581.91,19300.0,581.71,583.0,580.82,581.91,19300.0
2023-11-10 10:20:00,582.14,582.68,581.08,581.81,9321.0,582.14,582.68,581.08,581.81,9321.0
2023-11-10 10:25:00,581.78,581.78,579.92,580.0,17869.0,581.78,581.78,579.92,580.0,17869.0
2023-11-10 10:30:00,580.66,581.45,579.5,579.63,10215.0,580.66,581.45,579.5,579.63,10215.0
2023-11-10 10:35:00,579.82,581.04,579.34,580.05,10812.0,579.82,581.04,579.34,580.05,10812.0
2023-11-10 10:40:00,579.82,580.85,579.59,580.35,5068.0,579.82,580.85,579.59,580.35,5068.0
2023-11-10 10:45:00,580.18,581.93,580.05,581.25,6569.0,580.18,581.93,580.05,581.25,6569.0
2023-11-10 10:50:00,581.53,584.42,581.23,583.1,15336.0,581.53,584.42,581.23,583.1,15336.0
2023-11-10 10:55:00,583.37,583.37,581.74,583.04,9050.0,583.37,583.37,581.74,583.04,9050.0
2023-11-10 11:00:00,582.92,586.38,582.91,586.12,16250.0,582.92,586.38,582.91,586.12,16250.0
2023-11-10 11:05:00,586.38,588.32,586.26,588.09,28847.0,586.38,588.32,586.26,588.09,28847.0
2023-11-10 11:10:00,587.95,588.08,587.14,587.69,10337.0,587.95,588.08,587.14,587.69,10337.0
2023-11-10 11:15:00,587.82,588.63,587.69,588.63,9468.0,587.82,588.63,587.69,588.63,9468.0
2023-11-10 11:20:00,588.54,588.73,587.25,587.47,7710.0,588.54,588.73,587.25,587.47,7710.0
2023-11-10 11:25:00,587.46,587.84,586.97,587.2,7405.0,587.46,587.84,586.97,587.2,7405.0
2023-11-10 11:30:00,587.22,587.53,586.04,586.41,7591.0,587.22,587.53,586.04,586.41,7591.0
2023-11-10 11:35:00,586.48,587.06,585.5,586.48,7940.0,586.48,587.06,585.5,586.48,7940.0
2023-11-10 11:40:00,586.62,587.1,586.5,586.84,7289.0,586.62,587.1,586.5,586.84,7289.0
2023-11-10 11:45:00,586.82,587.13,586.31,586.83,5447.0,586.82,587.13,586.31,586.83,5447.0
2023-11-10 11:50:00,586.83,587.44,586.77,587.13,5799.0,586.83,587.44,586.77,587.13,5799.0
2023-11-10 11:55:00,587.13,587.5,586.49,587.27,10756.0,587.13,587.5,586.49,587.27,10756.0
2023-11-10 12:00:00,587.11,588.41,586.94,587.93,5568.0,587.11,588.41,586.94,587.93,5568.0
2023-11-10 12:05:00,587.92,589.0,587.92,588.62,4430.0,587.92,589.0,587.92,588.62,4430.0
2023-11-10 12:10:00,588.86,589.71,588.72,589.69,14224.0,588.86,589.71,588.72,589.69,14224.0
2023-11-10 12:15:00,589.65,590.61,589.36,590.29,16137.0,589.65,590.61,589.36,590.29,16137.0
2023-11-10 12:20:00,590.38,590.73,590.02,590.66,12808.0,590.38,590.73,590.02,590.66,12808.0
2023-11-10 12:25:00,590.75,591.08,589.3,589.31,14353.0,590.75,591.08,589.3,589.31,14353.0
2023-11-10 12:30:00,589.2,591.07,589.2,590.84,13741.0,589.2,591.07,589.2,590.84,13741.0
2023-11-10 12:35:00,590.85,591.8,590.78,591.55,8978.0,590.85,591.8,590.78,591.55,8978.0
2023-11-10 12:40:00,591.31,593.1,591.31,593.0,45909.0,591.31,593.1,591.31,593.0,45909.0
2023-11-10 12:45:00,592.84,593.41,591.82,593.4,34185.0,592.84,593.41,591.82,593.4,34185.0
2023-11-10 12:50:00,593.3,594.28,592.89,593.83,17652.0,593.3,594.28,592.89,593.83,17652.0
2023-11-10 12:55:00,594.08,594.11,592.35,592.71,9095.0,594.08,594.11,592.35,592.71,9095.0
2023-11-10 13:00:00,592.69,593.43,592.21,593.31,14488.0,592.69,593.43,592.21,593.31,14488.0
2023-11-10 13:05:00,593.55,593.55,592.35,592.48,6852.0,593.55,593.55,592.35,592.48,6852.0
2023-11-10 13:10:00,592.19,592.44,591.02,591.77,19528.0,592.19,592.44,591.02,591.77,19528.0
2023-11-10 13:15:00,591.68,592.24,591.53,591.95,7181.0,591.68,592.24,591.53,591.95,7181.0
2023-11-10 13:20:00,591.89,593.0,591.74,592.8,6011.0,591.89,593.0,591.74,592.8,6011.0
2023-11-10 13:25:00,592.57,593.28,592.47,593.0,13666.0,592.57,593.28,592.47,593.0,13666.0
2023-11-10 13:30:00,593.22,594.17,593.21,594.04,11513.0,593.22,594.17,593.21,594.04,11513.0
2023-11-10 13:35:00,593.92,594.63,593.85,593.87,24239.0,593.92,594.63,593.85,593.87,24239.0
2023-11-10 13:40:00,594.0,594.65,594.0,594.27,9928.0,594.0,594.65,594.0,594.27,9928.0
2023-11-10 13:45:00,594.02,594.71,593.63,594.7,21617.0,594.02,594.71,593.63,594.7,21617.0
2023-11-10 13:50:00,594.55,594.55,593.51,594.44,9197.0,594.55,594.55,593.51,594.44,9197.0
2023-11-10 13:55:00,594.21,594.88,594.15,594.7,7049.0,594.21,594.88,594.15,594.7,7049.0
2023-11-10 14:00:00,594.76,595.3,594.26,594.94,11508.0,594.76,595.3,594.26,594.94,11508.0
2023-11-10 14:05:00,595.06,595.23,594.59,595.09,6914.0,595.06,595.23,594.59,595.09,6914.0
2023-11-10 14:10:00,595.29,595.58,594.56,595.06,18255.0,595.29,595.58,594.56,595.06,18255.0
2023-11-10 14:15:00,595.22,595.67,594.5,595.35,12305.0,595.22,595.67,594.5,595.35,12305.0
2023-11-10 14:20:00,595.47,595.97,595.46,595.71,14475.0,595.47,595.97,595.46,595.71,14475.0
2023-11-10 14:25:00,595.84,595.99,595.38,595.84,5013.0,595.84,595.99,595.38,595.84,5013.0
2023-11-10 14:30:00,595.68,595.74,595.38,595.55,10118.0,595.68,595.74,595.38,595.55,10118.0
2023-11-10 14:35:00,595.49,596.12,595.05,595.98,34230.0,595.49,596.12,595.05,595.98,34230.0
2023-11-10 14:40:00,595.98,596.42,595.34,595.39,8978.0,595.98,596.42,595.34,595.39,8978.0
2023-11-10 14:45:00,595.24,595.47,594.78,594.92,8684.0,595.24,595.47,594.78,594.92,8684.0
2023-11-10 14:50:00,594.82,595.23,594.1,594.28,13250.0,594.82,595.23,594.1,594.28,13250.0
2023-11-10 14:55:00,594.06,594.66,594.06,594.53,7434.0,594.06,594.66,594.06,594.53,7434.0
2023-11-10 15:00:00,594.69,595.15,594.4,594.4,5580.0,594.69,595.15,594.4,594.4,5580.0
2023-11-10 15:05:00,594.4,595.2,594.05,595.14,7784.0,594.4,595.2,594.05,595.14,7784.0
2023-11-10 15:10:00,595.16,595.86,594.63,595.36,34076.0,595.16,595.86,594.63,595.36,34076.0
2023-11-10 15:15:00,595.32,596.27,595.14,596.27,7764.0,595.32,596.27,595.14,596.27,7764.0
2023-11-10 15:20:00,596.15,596.15,595.38,595.45,17642.0,596.15,596.15,595.38,595.45,17642.0
2023-11-10 15:25:00,595.39,595.99,595.35,595.87,7385.0,595.39,595.99,595.35,595.87,7385.0
2023-11-10 15:30:00,595.87,596.12,595.62,595.91,16015.0,595.87,596.12,595.62,595.91,16015.0
2023-11-10 15:35:00,595.86,597.01,595.6,596.45,43302.0,595.86,597.01,595.6,596.45,43302.0
2023-11-10 15:40:00,596.31,597.24,596.05,597.19,25991.0,596.31,597.24,596.05,597.19,25991.0
2023-11-10 15:45:00,597.12,598.11,596.96,597.99,53423.0,597.12,598.11,596.96,597.99,53423.0
2023-11-10 15:50:00,598.07,598.14,596.77,597.08,43879.0,598.07,598.14,596.77,597.08,43879.0
2023-11-10 15:55:00,597.07,597.47,596.82,597.22,79494.0,597.07,597.47,596.82,597.22,79494.0
2023-11-13 09:30:00,589.98,592.07,588.08,590.7,82977.0,589.98,592.07,588.08,590.7,82977.0
2023-11-13 09:35:00,590.53,590.84,585.09,587.34,55705.0,590.53,590.84,585.09,587.34,55705.0
2023-11-13 09:40:00,587.02,587.73,585.8,586.04,25254.0,587.02,587.73,585.8,586.04,25254.0
2023-11-13 09:45:00,586.42,587.28,583.36,586.08,28096.0,586.42,587.28,583.36,586.08,28096.0
2023-11-13 09:50:00,586.1,587.39,584.01,584.01,23304.0,586.1,587.39,584.01,584.01,23304.0
2023-11-13 09:55:00,584.2,586.24,583.36,586.0,27019.0,584.2,586.24,583.36,586.0,27019.0
2023-11-13 10:00:00,585.99,586.5,584.34,586.25,14265.0,585.99,586.5,584.34,586.25,14265.0
2023-11-13 10:05:00,586.48,586.88,585.16,585.16,15526.0,586.48,586.88,585.16,585.16,15526.0
2023-11-13 10:10:00,585.12,587.72,584.67,587.72,29908.0,585.12,587.72,584.67,587.72,29908.0
2023-11-13 10:15:00,587.23,587.7,585.98,587.33,6965.0,587.23,587.7,585.98,587.33,6965.0
2023-11-13 10:20:00,587.36,588.35,586.9,587.6,21695.0,587.36,588.35,586.9,587.6,21695.0
2023-11-13 10:25:00,587.79,589.58,587.79,588.73,6394.0,587.79,589.58,587.79,588.73,6394.0
2023-11-13 10:30:00,588.73,589.63,588.05,588.86,10822.0,588.73,589.63,588.05,588.86,10822.0
2023-11-13 10:35:00,588.75,589.65,588.4,589.63,9813.0,588.75,589.65,588.4,589.63,9813.0
2023-11-13 10:40:00,589.47,590.21,588.65,590.21,16051.0,589.47,590.21,588.65,590.21,16051.0
2023-11-13 10:45:00,590.17,590.64,589.56,589.66,6122.0,590.17,590.64,589.56,589.66,6122.0
2023-11-13 10:50:00,589.63,591.8,589.56,591.63,17694.0,589.63,591.8,589.56,591.63,17694.0
2023-11-13 10:55:00,591.36,591.45,590.12,590.88,15590.0,591.36,591.45,590.12,590.88,15590.0
2023-11-13 11:00:00,590.92,591.91,590.81,591.17,13073.0,590.92,591.91,590.81,591.17,13073.0
2023-11-13 11:05:00,591.13,592.15,590.63,592.01,14027.0,591.13,592.15,590.63,592.01,14027.0
2023-11-13 11:10:00,591.78,591.98,590.22,591.06,21493.0,591.78,591.98,590.22,591.06,21493.0
2023-11-13 11:15:00,590.65,591.45,589.73,591.0,11950.0,590.65,591.45,589.73,591.0,11950.0
2023-11-13 11:20:00,590.91,591.06,589.91,590.49,7176.0,590.91,591.06,589.91,590.49,7176.0
2023-11-13 11:25:00,590.35,590.91,589.99,590.71,12203.0,590.35,590.91,589.99,590.71,12203.0
2023-11-13 11:30:00,590.73,591.58,590.15,591.24,8209.0,590.73,591.58,590.15,591.24,8209.0
2023-11-13 11:35:00,591.08,592.12,591.08,592.07,7870.0,591.08,592.12,591.08,592.07,7870.0
2023-11-13 11:40:00,591.8,592.32,591.57,592.23,16055.0,591.8,592.32,591.57,592.23,16055.0
2023-11-13 11:45:00,592.22,592.94,592.0,592.68,6965.0,592.22,592.94,592.0,592.68,6965.0
2023-11-13 11:50:00,592.99,593.14,592.21,592.61,6876.0,592.99,593.14,592.21,592.61,6876.0
2023-11-13 11:55:00,592.67,593.99,592.65,592.65,13015.0,592.67,593.99,592.65,592.65,13015.0
2023-11-13 12:00:00,593.66,593.99,592.86,593.0,7438.0,593.66,593.99,592.86,593.0,7438.0
2023-11-13 12:05:00,593.04,594.26,592.86,593.7,15345.0,593.04,594.26,592.86,593.7,15345.0
2023-11-13 12:10:00,594.0,594.0,591.67,592.48,7142.0,594.0,594.0,591.67,592.48,7142.0
2023-11-13 12:15:00,592.15,592.45,591.07,591.39,12314.0,592.15,592.45,591.07,591.39,12314.0
2023-11-13 12:20:00,592.45,592.45,590.67,591.72,8601.0,592.45,592.45,590.67,591.72,8601.0
2023-11-13 12:25:00,591.72,591.72,590.8,591.12,10352.0,591.72,591.72,590.8,591.12,10352.0
2023-11-13 12:30:00,591.12,592.31,590.7,592.31,7024.0,591.12,592.31,590.7,592.31,7024.0
2023-11-13 12:35:00,592.29,592.7,592.04,592.63,3858.0,592.29,592.7,592.04,592.63,3858.0
2023-11-13 12:40:00,592.63,592.89,592.21,592.4,10215.0,592.63,592.89,592.21,592.4,10215.0
2023-11-13 12:45:00,592.1,592.2,591.73,592.0,7138.0,592.1,592.2,591.73,592.0,7138.0
2023-11-13 12:50:00,592.01,592.38,591.53,591.64,5171.0,592.01,592.38,591.53,591.64,5171.0
2023-11-13 12:55:00,591.73,592.03,590.6,590.86,7145.0,591.73,592.03,590.6,590.86,7145.0
2023-11-13 13:00:00,590.85,590.85,590.23,590.6,7489.0,590.85,590.85,590.23,590.6,7489.0
2023-11-13 13:05:00,590.7,590.7,589.87,590.09,8089.0,590.7,590.7,589.87,590.09,8089.0
2023-11-13 13:10:00,589.96,590.73,589.87,590.73,5877.0,589.96,590.73,589.87,590.73,5877.0
2023-11-13 13:15:00,590.65,591.0,590.45,590.92,4600.0,590.65,591.0,590.45,590.92,4600.0
2023-11-13 13:20:00,590.92,590.92,589.62,590.7,7733.0,590.92,590.92,589.62,590.7,7733.0
2023-11-13 13:25:00,590.68,590.98,590.02,590.1,6418.0,590.68,590.98,590.02,590.1,6418.0
2023-11-13 13:30:00,590.01,590.33,589.77,589.84,8955.0,590.01,590.33,589.77,589.84,8955.0
2023-11-13 13:35:00,590.0,591.23,590.0,591.23,5748.0,590.0,591.23,590.0,591.23,5748.0
2023-11-13 13:40:00,591.01,591.54,590.93,591.07,6977.0,591.01,591.54,590.93,591.07,6977.0
2023-11-13 13:45:00,591.35,591.65,591.26,591.41,3626.0,591.35,591.65,591.26,591.41,3626.0
2023-11-13 13:50:00,591.26,591.48,590.72,590.78,10853.0,591.26,591.48,590.72,590.78,10853.0
2023-11-13 13:55:00,590.75,590.99,590.45,590.63,11170.0,590.75,590.99,590.45,590.63,11170.0
2023-11-13 14:00:00,590.62,591.23,590.45,591.23,6884.0,590.62,591.23,590.45,591.23,6884.0
2023-11-13 14:05:00,591.17,591.47,590.89,591.24,9661.0,591.17,591.47,590.89,591.24,9661.0
2023-11-13 14:10:00,591.11,591.9,590.71,591.9,8142.0,591.11,591.9,590.71,591.9,8142.0
2023-11-13 14:15:00,592.0,592.4,591.62,591.98,8070.0,592.0,592.4,591.62,591.98,8070.0
2023-11-13 14:20:00,591.81,592.7,591.8,592.6,6291.0,591.81,592.7,591.8,592.6,6291.0
2023-11-13 14:25:00,592.72,592.94,592.44,592.74,4554.0,592.72,592.94,592.44,592.74,4554.0
2023-11-13 14:30:00,592.86,592.87,592.33,592.56,6832.0,592.86,592.87,592.33,592.56,6832.0
2023-11-13 14:35:00,592.4,593.2,592.4,593.13,2754.0,592.4,593.2,592.4,593.13,2754.0
2023-11-13 14:40:00,592.86,593.55,592.86,593.25,8244.0,592.86,593.55,592.86,593.25,8244.0
2023-11-13 14:45:00,593.55,593.55,592.87,592.88,5873.0,593.55,593.55,592.87,592.88,5873.0
2023-11-13 14:50:00,592.83,592.83,591.36,592.07,7496.0,592.83,592.83,591.36,592.07,7496.0
2023-11-13 14:55:00,591.75,591.99,591.52,591.98,4790.0,591.75,591.99,591.52,591.98,4790.0
2023-11-13 15:00:00,591.74,592.09,591.32,591.49,10971.0,591.74,592.09,591.32,591.49,10971.0
2023-11-13 15:05:00,591.61,591.61,591.1,591.51,5658.0,591.61,591.61,591.1,591.51,5658.0
2023-11-13 15:10:00,591.5,592.0,591.5,592.0,4851.0,591.5,592.0,591.5,592.0,4851.0
2023-11-13 15:15:00,591.97,592.04,591.55,591.83,10321.0,591.97,592.04,591.55,591.83,10321.0
2023-11-13 15:20:00,591.94,592.49,591.92,592.26,11139.0,591.94,592.49,591.92,592.26,11139.0
2023-11-13 15:25:00,592.24,592.24,591.65,592.06,17502.0,592.24,592.24,591.65,592.06,17502.0
2023-11-13 15:30:00,592.04,592.05,591.51,591.81,13689.0,592.04,592.05,591.51,591.81,13689.0
2023-11-13 15:35:00,591.83,591.91,591.26,591.5,22542.0,591.83,591.91,591.26,591.5,22542.0
2023-11-13 15:40:00,591.49,591.49,590.57,590.89,20738.0,591.49,591.49,590.57,590.89,20738.0
2023-11-13 15:45:00,591.0,591.24,590.84,590.92,11568.0,591.0,591.24,590.84,590.92,11568.0
2023-11-13 15:50:00,590.78,591.02,589.87,590.17,29728.0,590.78,591.02,589.87,590.17,29728.0
2023-11-13 15:55:00,590.29,590.5,589.71,590.33,78393.0,590.29,590.5,589.71,590.33,78393.0
2023-11-14 09:30:00,600.01,607.3,599.0,607.3,117253.0,600.01,607.3,599.0,607.3,117253.0
2023-11-14 09:35:00,607.29,608.52,605.99,606.37,28670.0,607.29,608.52,605.99,606.37,28670.0
2023-11-14 09:40:00,606.17,609.0,605.42,608.81,25222.0,606.17,609.0,605.42,608.81,25222.0
2023-11-14 09:45:00,608.22,610.63,607.98,609.03,43484.0,608.22,610.63,607.98,609.03,43484.0
2023-11-14 09:50:00,609.53,613.71,609.5,610.75,36884.0,609.53,613.71,609.5,610.75,36884.0
2023-11-14 09:55:00,610.4,611.79,609.35,610.63,21908.0,610.4,611.79,609.35,610.63,21908.0
2023-11-14 10:00:00,610.63,611.92,609.57,610.69,30622.0,610.63,611.92,609.57,610.69,30622.0
2023-11-14 10:05:00,610.6,610.85,608.31,608.56,17767.0,610.6,610.85,608.31,608.56,17767.0
2023-11-14 10:10:00,608.25,609.0,607.61,608.68,22689.0,608.25,609.0,607.61,608.68,22689.0
2023-11-14 10:15:00,608.12,609.78,607.57,609.0,11484.0,608.12,609.78,607.57,609.0,11484.0
2023-11-14 10:20:00,609.31,609.58,608.14,609.19,8527.0,609.31,609.58,608.14,609.19,8527.0
2023-11-14 10:25:00,609.0,610.03,609.0,609.48,6323.0,609.0,610.03,609.0,609.48,6323.0
2023-11-14 10:30:00,609.57,610.68,609.35,610.4,17132.0,609.57,610.68,609.35,610.4,17132.0
2023-11-14 10:35:00,610.48,611.0,608.48,608.85,29120.0,610.48,611.0,608.48,608.85,29120.0
2023-11-14 10:40:00,608.97,609.19,607.36,607.71,13121.0,608.97,609.19,607.36,607.71,13121.0
2023-11-14 10:45:00,608.0,608.85,607.68,608.4,18772.0,608.0,608.85,607.68,608.4,18772.0
2023-11-14 10:50:00,608.55,608.55,606.11,606.13,8955.0,608.55,608.55,606.11,606.13,8955.0
2023-11-14 10:55:00,606.4,606.51,604.84,604.92,23810.0,606.4,606.51,604.84,604.92,23810.0
2023-11-14 11:00:00,604.95,605.72,604.38,605.68,23636.0,604.95,605.72,604.38,605.68,23636.0
2023-11-14 11:05:00,605.26,605.3,604.42,604.42,8338.0,605.26,605.3,604.42,604.42,8338.0
2023-11-14 11:10:00,604.3,605.32,603.85,605.32,16519.0,604.3,605.32,603.85,605.32,16519.0
2023-11-14 11:15:00,605.37,605.45,604.22,604.35,9911.0,605.37,605.45,604.22,604.35,9911.0
2023-11-14 11:20:00,604.29,605.11,604.0,604.24,16325.0,604.29,605.11,604.0,604.24,16325.0
2023-11-14 11:25:00,604.17,604.43,603.5,603.77,6553.0,604.17,604.43,603.5,603.77,6553.0
2023-11-14 11:30:00,604.0,604.54,603.86,604.54,14742.0,604.0,604.54,603.86,604.54,14742.0
2023-11-14 11:35:00,604.61,606.02,604.61,605.61,6677.0,604.61,606.02,604.61,605.61,6677.0
2023-11-14 11:40:00,605.64,606.21,605.32,606.21,3345.0,605.64,606.21,605.32,606.21,3345.0
2023-11-14 11:45:00,606.34,606.49,605.34,605.51,21463.0,606.34,606.49,605.34,605.51,21463.0
2023-11-14 11:50:00,605.26,606.07,604.72,604.93,9252.0,605.26,606.07,604.72,604.93,9252.0
2023-11-14 11:55:00,604.74,604.74,603.3,603.5,5080.0,604.74,604.74,603.3,603.5,5080.0
2023-11-14 12:00:00,603.67,604.68,603.67,604.64,7122.0,603.67,604.68,603.67,604.64,7122.0
2023-11-14 12:05:00,604.13,604.41,603.5,604.22,5350.0,604.13,604.41,603.5,604.22,5350.0
2023-11-14 12:10:00,604.06,604.28,603.03,603.51,14016.0,604.06,604.28,603.03,603.51,14016.0
2023-11-14 12:15:00,603.51,603.76,602.82,603.76,3793.0,603.51,603.76,602.82,603.76,3793.0
2023-11-14 12:20:00,603.76,603.83,602.84,603.18,10912.0,603.76,603.83,602.84,603.18,10912.0
2023-11-14 12:25:00,603.42,603.63,602.95,602.95,4365.0,603.42,603.63,602.95,602.95,4365.0
2023-11-14 12:30:00,603.02,603.26,602.04,602.26,7092.0,603.02,603.26,602.04,602.26,7092.0
2023-11-14 12:35:00,602.09,602.39,601.61,601.81,14971.0,602.09,602.39,601.61,601.81,14971.0
2023-11-14 12:40:00,601.59,602.33,601.31,602.04,5314.0,601.59,602.33,601.31,602.04,5314.0
2023-11-14 12:45:00,602.33,602.81,602.02,602.81,10973.0,602.33,602.81,602.02,602.81,10973.0
2023-11-14 12:50:00,602.89,603.16,602.15,602.93,10854.0,602.89,603.16,602.15,602.93,10854.0
2023-11-14 12:55:00,603.06,603.52,602.73,603.37,7646.0,603.06,603.52,602.73,603.37,7646.0
2023-11-14 13:00:00,603.18,603.3,602.73,603.0,3233.0,603.18,603.3,602.73,603.0,3233.0
2023-11-14 13:05:00,603.0,603.54,602.9,603.24,7291.0,603.0,603.54,602.9,603.24,7291.0
2023-11-14 13:10:00,602.92,603.41,602.67,603.13,7066.0,602.92,603.41,602.67,603.13,7066.0
2023-11-14 13:15:00,602.83,603.54,602.76,603.03,8517.0,602.83,603.54,602.76,603.03,8517.0
2023-11-14 13:20:00,603.03,603.2,602.32,602.32,3339.0,603.03,603.2,602.32,602.32,3339.0
2023-11-14 13:25:00,602.32,603.14,602.17,602.58,8237.0,602.32,603.14,602.17,602.58,8237.0
2023-11-14 13:30:00,602.8,603.26,602.7,602.88,5571.0,602.8,603.26,602.7,602.88,5571.0
2023-11-14 13:35:00,602.91,603.35,602.57,602.81,7191.0,602.91,603.35,602.57,602.81,7191.0
2023-11-14 13:40:00,602.93,602.93,602.19,602.19,4691.0,602.93,602.93,602.19,602.19,4691.0
2023-11-14 13:45:00,602.64,603.11,602.25,602.99,4813.0,602.64,603.11,602.25,602.99,4813.0
2023-11-14 13:50:00,602.99,603.9,602.97,603.76,6666.0,602.99,603.9,602.97,603.76,6666.0
2023-11-14 13:55:00,603.66,604.35,603.65,604.05,10193.0,603.66,604.35,603.65,604.05,10193.0
2023-11-14 14:00:00,603.99,604.32,603.45,603.6,7930.0,603.99,604.32,603.45,603.6,7930.0
2023-11-14 14:05:00,603.6,603.6,601.9,602.67,19927.0,603.6,603.6,601.9,602.67,19927.0
2023-11-14 14:10:00,602.83,603.63,602.67,603.63,7666.0,602.83,603.63,602.67,603.63,7666.0
2023-11-14 14:15:00,603.47,603.57,602.9,603.11,5720.0,603.47,603.57,602.9,603.11,5720.0
2023-11-14 14:20:00,602.98,603.44,602.97,603.32,5700.0,602.98,603.44,602.97,603.32,5700.0
2023-11-14 14:25:00,603.07,603.79,603.07,603.51,6490.0,603.07,603.79,603.07,603.51,6490.0
2023-11-14 14:30:00,603.5,604.55,603.49,604.47,9536.0,603.5,604.55,603.49,604.47,9536.0
2023-11-14 14:35:00,604.38,604.58,603.86,604.5,6234.0,604.38,604.58,603.86,604.5,6234.0
2023-11-14 14:40:00,604.54,604.55,604.11,604.17,2619.0,604.54,604.55,604.11,604.17,2619.0
2023-11-14 14:45:00,604.33,604.38,603.97,604.38,5055.0,604.33,604.38,603.97,604.38,5055.0
2023-11-14 14:50:00,604.18,604.7,604.18,604.64,3996.0,604.18,604.7,604.18,604.64,3996.0
2023-11-14 14:55:00,604.64,604.87,604.4,604.63,6247.0,604.64,604.87,604.4,604.63,6247.0
2023-11-14 15:00:00,604.6,605.42,604.16,605.42,14116.0,604.6,605.42,604.16,605.42,14116.0
2023-11-14 15:05:00,605.11,605.96,605.1,605.96,11501.0,605.11,605.96,605.1,605.96,11501.0
2023-11-14 15:10:00,605.9,607.19,605.9,606.77,19034.0,605.9,607.19,605.9,606.77,19034.0
2023-11-14 15:15:00,606.92,607.24,606.74,607.23,7208.0,606.92,607.24,606.74,607.23,7208.0
2023-11-14 15:20:00,606.95,607.2,606.0,606.13,16048.0,606.95,607.2,606.0,606.13,16048.0
2023-11-14 15:25:00,606.06,606.29,605.74,606.23,18282.0,606.06,606.29,605.74,606.23,18282.0
2023-11-14 15:30:00,606.41,606.63,605.86,606.03,26920.0,606.41,606.63,605.86,606.03,26920.0
2023-11-14 15:35:00,606.03,606.55,605.68,606.5,24786.0,606.03,606.55,605.68,606.5,24786.0
2023-11-14 15:40:00,606.5,606.52,606.05,606.07,21017.0,606.5,606.52,606.05,606.07,21017.0
2023-11-14 15:45:00,606.19,606.45,605.92,605.97,29024.0,606.19,606.45,605.92,605.97,29024.0
2023-11-14 15:50:00,605.87,605.87,604.16,604.16,41154.0,605.87,605.87,604.16,604.16,41154.0
2023-11-14 15:55:00,604.39,604.73,602.59,604.38,87851.0,604.39,604.73,602.59,604.38,87851.0
2023-11-15 09:30:00,605.0,605.73,601.26,604.43,95031.0,605.0,605.73,601.26,604.43,95031.0
2023-11-15 09:35:00,604.22,605.3,602.22,604.19,25725.0,604.22,605.3,602.22,604.19,25725.0
2023-11-15 09:40:00,604.65,604.77,600.36,601.31,21702.0,604.65,604.77,600.36,601.31,21702.0
2023-11-15 09:45:00,601.79,602.61,600.53,600.59,34503.0,601.79,602.61,600.53,600.59,34503.0
2023-11-15 09:50:00,601.0,601.0,596.55,597.09,33664.0,601.0,601.0,596.55,597.09,33664.0
2023-11-15 09:55:00,597.56,597.74,596.03,597.55,25596.0,597.56,597.74,596.03,597.55,25596.0
2023-11-15 10:00:00,597.32,598.74,597.12,598.05,14730.0,597.32,598.74,597.12,598.05,14730.0
2023-11-15 10:05:00,598.03,598.64,597.26,598.08,12871.0,598.03,598.64,597.26,598.08,12871.0
2023-11-15 10:10:00,598.08,598.97,597.54,598.39,9020.0,598.08,598.97,597.54,598.39,9020.0
2023-11-15 10:15:00,598.23,598.63,597.69,598.4,9846.0,598.23,598.63,597.69,598.4,9846.0
2023-11-15 10:20:00,598.57,598.88,597.85,598.71,19590.0,598.57,598.88,597.85,598.71,19590.0
2023-11-15 10:25:00,598.58,598.84,596.23,597.34,26567.0,598.58,598.84,596.23,597.34,26567.0
2023-11-15 10:30:00,597.34,597.34,595.87,596.68,35233.0,597.34,597.34,595.87,596.68,35233.0
2023-11-15 10:35:00,596.62,597.16,596.42,596.97,9802.0,596.62,597.16,596.42,596.97,9802.0
2023-11-15 10:40:00,596.97,599.11,596.97,598.92,34785.0,596.97,599.11,596.97,598.92,34785.0
2023-11-15 10:45:00,598.96,599.99,598.32,599.76,18871.0,598.96,599.99,598.32,599.76,18871.0
2023-11-15 10:50:00,599.76,600.69,599.68,600.47,11840.0,599.76,600.69,599.68,600.47,11840.0
2023-11-15 10:55:00,600.81,600.97,600.06,600.86,12687.0,600.81,600.97,600.06,600.86,12687.0
2023-11-15 11:00:00,601.15,601.48,599.29,599.3,18824.0,601.15,601.48,599.29,599.3,18824.0
2023-11-15 11:05:00,599.27,599.31,598.18,598.68,7334.0,599.27,599.31,598.18,598.68,7334.0
2023-11-15 11:10:00,598.76,599.2,598.1,598.72,9861.0,598.76,599.2,598.1,598.72,9861.0
2023-11-15 11:15:00,598.92,598.92,597.71,597.93,11028.0,598.92,598.92,597.71,597.93,11028.0
2023-11-15 11:20:00,597.9,598.51,597.66,597.93,12096.0,597.9,598.51,597.66,597.93,12096.0
2023-11-15 11:25:00,597.93,598.11,596.88,597.78,17327.0,597.93,598.11,596.88,597.78,17327.0
2023-11-15 11:30:00,597.51,598.15,597.13,597.13,10051.0,597.51,598.15,597.13,597.13,10051.0
2023-11-15 11:35:00,597.45,597.69,595.85,596.75,16389.0,597.45,597.69,595.85,596.75,16389.0
2023-11-15 11:40:00,596.75,596.75,595.07,595.54,32401.0,596.75,596.75,595.07,595.54,32401.0
2023-11-15 11:45:00,595.61,596.73,595.58,595.62,15888.0,595.61,596.73,595.58,595.62,15888.0
2023-11-15 11:50:00,595.7,596.09,594.45,594.96,35630.0,595.7,596.09,594.45,594.96,35630.0
2023-11-15 11:55:00,594.76,595.74,594.73,595.38,16652.0,594.76,595.74,594.73,595.38,16652.0
2023-11-15 12:00:00,595.48,596.05,595.04,595.44,11045.0,595.48,596.05,595.04,595.44,11045.0
2023-11-15 12:05:00,595.69,596.9,595.69,596.38,12728.0,595.69,596.9,595.69,596.38,12728.0
2023-11-15 12:10:00,596.23,596.62,595.66,596.38,15732.0,596.23,596.62,595.66,596.38,15732.0
2023-11-15 12:15:00,596.38,596.38,595.43,595.77,12253.0,596.38,596.38,595.43,595.77,12253.0
2023-11-15 12:20:00,595.77,595.93,594.74,595.05,11749.0,595.77,595.93,594.74,595.05,11749.0
2023-11-15 12:25:00,595.0,595.89,594.83,595.45,12135.0,595.0,595.89,594.83,595.45,12135.0
2023-11-15 12:30:00,595.58,595.6,594.75,595.42,9542.0,595.58,595.6,594.75,595.42,9542.0
2023-11-15 12:35:00,595.19,595.84,595.18,595.45,25655.0,595.19,595.84,595.18,595.45,25655.0
2023-11-15 12:40:00,595.46,595.61,594.51,594.72,13522.0,595.46,595.61,594.51,594.72,13522.0
2023-11-15 12:45:00,594.5,595.14,594.18,594.65,20394.0,594.5,595.14,594.18,594.65,20394.0
2023-11-15 12:50:00,594.63,594.74,593.78,594.36,12225.0,594.63,594.74,593.78,594.36,12225.0
2023-11-15 12:55:00,594.3,594.54,593.67,593.83,16649.0,594.3,594.54,593.67,593.83,16649.0
2023-11-15 13:00:00,593.67,593.76,592.52,592.91,19695.0,593.67,593.76,592.52,592.91,19695.0
2023-11-15 13:05:00,593.1,593.28,591.79,592.2,25486.0,593.1,593.28,591.79,592.2,25486.0
2023-11-15 13:10:00,592.38,592.8,592.0,592.5,32143.0,592.38,592.8,592.0,592.5,32143.0
2023-11-15 13:15:00,592.22,593.6,592.02,592.96,27825.0,592.22,593.6,592.02,592.96,27825.0
2023-11-15 13:20:00,593.05,595.48,592.87,595.48,20077.0,593.05,595.48,592.87,595.48,20077.0
2023-11-15 13:25:00,595.23,595.88,594.96,595.3,11250.0,595.23,595.88,594.96,595.3,11250.0
2023-11-15 13:30:00,595.45,595.45,594.61,595.11,15437.0,595.45,595.45,594.61,595.11,15437.0
2023-11-15 13:35:00,594.93,595.33,594.7,594.84,2797.0,594.93,595.33,594.7,594.84,2797.0
2023-11-15 13:40:00,594.93,595.38,594.44,595.01,11085.0,594.93,595.38,594.44,595.01,11085.0
2023-11-15 13:45:00,595.13,595.63,595.04,595.33,5841.0,595.13,595.63,595.04,595.33,5841.0
2023-11-15 13:50:00,595.56,595.75,595.49,595.49,2525.0,595.56,595.75,595.49,595.49,2525.0
2023-11-15 13:55:00,595.65,596.49,595.55,596.49,12764.0,595.65,596.49,595.55,596.49,12764.0
2023-11-15 14:00:00,596.59,598.93,596.5,597.94,24814.0,596.59,598.93,596.5,597.94,24814.0
2023-11-15 14:05:00,597.96,598.39,597.61,597.84,9296.0,597.96,598.39,597.61,597.84,9296.0
2023-11-15 14:10:00,597.85,598.66,597.53,598.42,5324.0,597.85,598.66,597.53,598.42,5324.0
2023-11-15 14:15:00,598.43,598.54,597.13,597.36,20204.0,598.43,598.54,597.13,597.36,20204.0
2023-11-15 14:20:00,597.22,598.31,596.65,598.06,6364.0,597.22,598.31,596.65,598.06,6364.0
2023-11-15 14:25:00,598.21,598.8,598.21,598.5,2880.0,598.21,598.8,598.21,598.5,2880.0
2023-11-15 14:30:00,598.63,598.84,598.25,598.54,6929.0,598.63,598.84,598.25,598.54,6929.0
2023-11-15 14:35:00,598.57,599.17,598.24,599.04,10350.0,598.57,599.17,598.24,599.04,10350.0
2023-11-15 14:40:00,598.93,599.1,598.0,598.32,5089.0,598.93,599.1,598.0,598.32,5089.0
2023-11-15 14:45:00,598.34,598.9,598.29,598.68,5456.0,598.34,598.9,598.29,598.68,5456.0
2023-11-15 14:50:00,598.87,599.55,598.87,599.08,7100.0,598.87,599.55,598.87,599.08,7100.0
2023-11-15 14:55:00,599.14,599.65,598.95,599.51,3167.0,599.14,599.65,598.95,599.51,3167.0
2023-11-15 15:00:00,599.38,599.71,598.84,598.84,4265.0,599.38,599.71,598.84,598.84,4265.0
2023-11-15 15:05:00,598.69,598.85,598.19,598.6,5862.0,598.69,598.85,598.19,598.6,5862.0
2023-11-15 15:10:00,598.59,598.87,598.29,598.64,9011.0,598.59,598.87,598.29,598.64,9011.0
2023-11-15 15:15:00,598.65,598.67,597.67,598.27,4611.0,598.65,598.67,597.67,598.27,4611.0
2023-11-15 15:20:00,598.48,598.65,597.01,597.16,7247.0,598.48,598.65,597.01,597.16,7247.0
2023-11-15 15:25:00,596.99,597.34,596.41,596.75,8143.0,596.99,597.34,596.41,596.75,8143.0
2023-11-15 15:30:00,596.64,597.02,596.32,597.01,6430.0,596.64,597.02,596.32,597.01,6430.0
2023-11-15 15:35:00,597.0,597.4,596.31,596.72,7919.0,597.0,597.4,596.31,596.72,7919.0
2023-11-15 15:40:00,596.57,596.72,595.7,595.78,12375.0,596.57,596.72,595.7,595.78,12375.0
2023-11-15 15:45:00,595.99,596.32,595.5,595.55,25210.0,595.99,596.32,595.5,595.55,25210.0
2023-11-15 15:50:00,595.5,596.29,594.53,594.53,37507.0,595.5,596.29,594.53,594.53,37507.0
2023-11-15 15:55:00,594.29,595.61,594.26,595.31,116997.0,594.29,595.61,594.26,595.31,116997.0
2023-11-16 09:30:00,595.45,598.14,592.14,597.79,58878.0,595.45,598.14,592.14,597.79,58878.0
2023-11-16 09:35:00,597.3,599.2,597.15,598.46,10735.0,597.3,599.2,597.15,598.46,10735.0
2023-11-16 09:40:00,598.89,600.3,598.15,599.78,18163.0,598.89,600.3,598.15,599.78,18163.0
2023-11-16 09:45:00,600.07,602.56,599.83,601.72,25524.0,600.07,602.56,599.83,601.72,25524.0
2023-11-16 09:50:00,601.42,601.86,600.56,601.25,14921.0,601.42,601.86,600.56,601.25,14921.0
2023-11-16 09:55:00,601.05,601.47,599.14,599.26,20009.0,601.05,601.47,599.14,599.26,20009.0
2023-11-16 10:00:00,599.79,600.08,598.78,598.92,16994.0,599.79,600.08,598.78,598.92,16994.0
2023-11-16 10:05:00,599.42,600.2,598.81,599.61,15328.0,599.42,600.2,598.81,599.61,15328.0
2023-11-16 10:10:00,599.56,599.9,598.76,599.12,10842.0,599.56,599.9,598.76,599.12,10842.0
2023-11-16 10:15:00,599.12,599.83,598.98,599.5,17072.0,599.12,599.83,598.98,599.5,17072.0
2023-11-16 10:20:00,599.31,601.15,599.3,600.74,18156.0,599.31,601.15,599.3,600.74,18156.0
2023-11-16 10:25:00,600.86,601.14,599.09,599.68,35080.0,600.86,601.14,599.09,599.68,35080.0
2023-11-16 10:30:00,599.67,600.26,599.0,599.0,13467.0,599.67,600.26,599.0,599.0,13467.0
2023-11-16 10:35:00,598.9,598.9,597.43,598.01,21154.0,598.9,598.9,597.43,598.01,21154.0
2023-11-16 10:40:00,598.3,599.22,597.4,598.11,11791.0,598.3,599.22,597.4,598.11,11791.0
2023-11-16 10:45:00,598.15,599.57,598.13,598.91,24066.0,598.15,599.57,598.13,598.91,24066.0
2023-11-16 10:50:00,598.92,599.0,598.06,598.42,9727.0,598.92,599.0,598.06,598.42,9727.0
2023-11-16 10:55:00,598.41,599.82,598.11,599.8,8373.0,598.41,599.82,598.11,599.8,8373.0
2023-11-16 11:00:00,599.8,601.2,599.37,600.9,9322.0,599.8,601.2,599.37,600.9,9322.0
2023-11-16 11:05:00,600.67,600.83,599.98,599.98,6010.0,600.67,600.83,599.98,599.98,6010.0
2023-11-16 11:10:00,600.55,600.6,598.99,600.05,10511.0,600.55,600.6,598.99,600.05,10511.0
2023-11-16 11:15:00,599.89,599.9,598.24,598.92,7779.0,599.89,599.9,598.24,598.92,7779.0
2023-11-16 11:20:00,599.33,599.56,598.68,598.8,9275.0,599.33,599.56,598.68,598.8,9275.0
2023-11-16 11:25:00,599.0,599.58,598.84,598.93,5309.0,599.0,599.58,598.84,598.93,5309.0
2023-11-16 11:30:00,598.75,599.99,598.62,599.8,6844.0,598.75,599.99,598.62,599.8,6844.0
2023-11-16 11:35:00,599.81,599.84,599.0,599.58,6893.0,599.81,599.84,599.0,599.58,6893.0
2023-11-16 11:40:00,599.57,600.06,599.49,600.06,5767.0,599.57,600.06,599.49,600.06,5767.0
2023-11-16 11:45:00,600.6,601.12,600.0,600.93,16476.0,600.6,601.12,600.0,600.93,16476.0
2023-11-16 11:50:00,601.08,601.86,600.9,601.69,13291.0,601.08,601.86,600.9,601.69,13291.0
2023-11-16 11:55:00,601.66,602.51,601.4,601.4,14928.0,601.66,602.51,601.4,601.4,14928.0
2023-11-16 12:00:00,601.44,601.7,600.86,601.48,7298.0,601.44,601.7,600.86,601.48,7298.0
2023-11-16 12:05:00,601.49,603.14,601.48,603.14,11713.0,601.49,603.14,601.48,603.14,11713.0
2023-11-16 12:10:00,603.21,603.79,602.76,602.99,7286.0,603.21,603.79,602.76,602.99,7286.0
2023-11-16 12:15:00,602.85,603.52,602.77,603.27,5527.0,602.85,603.52,602.77,603.27,5527.0
2023-11-16 12:20:00,603.33,603.82,602.72,603.53,15921.0,603.33,603.82,602.72,603.53,15921.0
2023-11-16 12:25:00,603.38,603.96,603.38,603.67,10232.0,603.38,603.96,603.38,603.67,10232.0
2023-11-16 12:30:00,603.73,604.2,603.39,603.99,9558.0,603.73,604.2,603.39,603.99,9558.0
2023-11-16 12:35:00,603.79,604.94,603.73,604.46,8347.0,603.79,604.94,603.73,604.46,8347.0
2023-11-16 12:40:00,604.39,604.72,604.01,604.44,15772.0,604.39,604.72,604.01,604.44,15772.0
2023-11-16 12:45:00,604.48,605.27,604.48,605.12,7326.0,604.48,605.27,604.48,605.12,7326.0
2023-11-16 12:50:00,604.98,605.1,603.79,604.21,7944.0,604.98,605.1,603.79,604.21,7944.0
2023-11-16 12:55:00,604.43,604.62,603.92,604.15,4547.0,604.43,604.62,603.92,604.15,4547.0
2023-11-16 13:00:00,604.16,604.4,603.75,604.03,6428.0,604.16,604.4,603.75,604.03,6428.0
2023-11-16 13:05:00,603.6,603.66,603.07,603.22,5111.0,603.6,603.66,603.07,603.22,5111.0
2023-11-16 13:10:00,603.11,603.11,602.02,602.3,8167.0,603.11,603.11,602.02,602.3,8167.0
2023-11-16 13:15:00,602.04,602.64,601.61,602.25,10833.0,602.04,602.64,601.61,602.25,10833.0
2023-11-16 13:20:00,602.23,602.59,601.34,601.8,3685.0,602.23,602.59,601.34,601.8,3685.0
2023-11-16 13:25:00,602.01,602.62,602.01,602.44,3948.0,602.01,602.62,602.01,602.44,3948.0
2023-11-16 13:30:00,602.57,602.57,601.6,601.6,3488.0,602.57,602.57,601.6,601.6,3488.0
2023-11-16 13:35:00,601.6,602.66,601.57,602.47,3933.0,601.6,602.66,601.57,602.47,3933.0
2023-11-16 13:40:00,602.35,602.61,601.95,602.61,3075.0,602.35,602.61,601.95,602.61,3075.0
2023-11-16 13:45:00,602.42,602.51,601.77,601.97,2577.0,602.42,602.51,601.77,601.97,2577.0
2023-11-16 13:50:00,602.52,603.14,602.07,603.14,5018.0,602.52,603.14,602.07,603.14,5018.0
2023-11-16 13:55:00,603.21,603.21,602.07,602.2,7168.0,603.21,603.21,602.07,602.2,7168.0
2023-11-16 14:00:00,602.27,602.27,601.53,602.01,5515.0,602.27,602.27,601.53,602.01,5515.0
2023-11-16 14:05:00,601.96,602.52,601.85,602.41,5582.0,601.96,602.52,601.85,602.41,5582.0
2023-11-16 14:10:00,602.37,602.94,602.05,602.06,3360.0,602.37,602.94,602.05,602.06,3360.0
2023-11-16 14:15:00,602.28,602.64,601.86,602.25,5585.0,602.28,602.64,601.86,602.25,5585.0
2023-11-16 14:20:00,602.4,602.65,601.88,601.88,3300.0,602.4,602.65,601.88,601.88,3300.0
2023-11-16 14:25:00,601.66,602.03,601.46,601.89,6769.0,601.66,602.03,601.46,601.89,6769.0
2023-11-16 14:30:00,601.44,602.12,601.42,602.01,5452.0,601.44,602.12,601.42,602.01,5452.0
2023-11-16 14:35:00,602.01,602.69,601.78,602.13,4277.0,602.01,602.69,601.78,602.13,4277.0
2023-11-16 14:40:00,601.99,602.71,601.99,602.63,6633.0,601.99,602.71,601.99,602.63,6633.0
2023-11-16 14:45:00,602.68,602.93,602.41,602.43,5307.0,602.68,602.93,602.41,602.43,5307.0
2023-11-16 14:50:00,602.57,602.75,601.49,601.49,4309.0,602.57,602.75,601.49,601.49,4309.0
2023-11-16 14:55:00,601.27,602.56,601.27,602.39,8025.0,601.27,602.56,601.27,602.39,8025.0
2023-11-16 15:00:00,602.28,602.41,601.37,601.53,6574.0,602.28,602.41,601.37,601.53,6574.0
2023-11-16 15:05:00,601.11,601.64,601.06,601.3,4794.0,601.11,601.64,601.06,601.3,4794.0
2023-11-16 15:10:00,601.4,601.67,601.32,601.45,4426.0,601.4,601.67,601.32,601.45,4426.0
2023-11-16 15:15:00,601.4,601.78,601.23,601.71,4429.0,601.4,601.78,601.23,601.71,4429.0
2023-11-16 15:20:00,601.88,602.37,601.71,602.13,6252.0,601.88,602.37,601.71,602.13,6252.0
2023-11-16 15:25:00,602.37,602.58,602.05,602.07,3415.0,602.37,602.58,602.05,602.07,3415.0
2023-11-16 15:30:00,602.11,602.69,602.0,602.61,7923.0,602.11,602.69,602.0,602.61,7923.0
2023-11-16 15:35:00,602.47,602.84,602.17,602.61,6383.0,602.47,602.84,602.17,602.61,6383.0
2023-11-16 15:40:00,602.45,602.82,602.22,602.82,7855.0,602.45,602.82,602.22,602.82,7855.0
2023-11-16 15:45:00,602.64,602.83,601.79,601.97,11085.0,602.64,602.83,601.79,601.97,11085.0
2023-11-16 15:50:00,601.85,602.56,601.7,602.34,21739.0,601.85,602.56,601.7,602.34,21739.0
2023-11-16 15:55:00,602.3,602.33,601.63,602.04,52123.0,602.3,602.33,601.63,602.04,52123.0
2023-11-17 09:30:00,602.07,604.15,597.64,597.83,144068.0,602.07,604.15,597.64,597.83,144068.0
2023-11-17 09:35:00,597.83,599.06,597.02,597.95,14249.0,597.83,599.06,597.02,597.95,14249.0
2023-11-17 09:40:00,597.69,599.0,597.26,598.54,13705.0,597.69,599.0,597.26,598.54,13705.0
2023-11-17 09:45:00,598.11,599.5,598.08,599.29,8757.0,598.11,599.5,598.08,599.29,8757.0
2023-11-17 09:50:00,599.57,602.79,599.43,601.96,23122.0,599.57,602.79,599.43,601.96,23122.0
2023-11-17 09:55:00,601.51,601.84,600.74,601.54,18079.0,601.51,601.84,600.74,601.54,18079.0
2023-11-17 10:00:00,601.63,601.65,599.74,600.86,18561.0,601.63,601.65,599.74,600.86,18561.0
2023-11-17 10:05:00,601.27,601.56,600.11,601.0,16543.0,601.27,601.56,600.11,601.0,16543.0
2023-11-17 10:10:00,600.82,601.51,600.04,600.73,7671.0,600.82,601.51,600.04,600.73,7671.0
2023-11-17 10:15:00,601.07,601.57,600.82,601.07,14973.0,601.07,601.57,600.82,601.07,14973.0
2023-11-17 10:20:00,601.16,601.43,600.36,601.09,10776.0,601.16,601.43,600.36,601.09,10776.0
2023-11-17 10:25:00,600.88,601.33,600.24,601.1,7888.0,600.88,601.33,600.24,601.1,7888.0
2023-11-17 10:30:00,601.5,602.05,600.97,601.24,7508.0,601.5,602.05,600.97,601.24,7508.0
2023-11-17 10:35:00,601.24,602.48,601.23,602.47,3799.0,601.24,602.48,601.23,602.47,3799.0
2023-11-17 10:40:00,602.07,602.14,600.97,602.0,8743.0,602.07,602.14,600.97,602.0,8743.0
2023-11-17 10:45:00,602.0,602.01,600.94,601.45,11385.0,602.0,602.01,600.94,601.45,11385.0
2023-11-17 10:50:00,601.02,602.29,601.02,601.75,12725.0,601.02,602.29,601.02,601.75,12725.0
2023-11-17 10:55:00,601.99,602.46,601.22,601.22,6849.0,601.99,602.46,601.22,601.22,6849.0
2023-11-17 11:00:00,600.71,601.25,600.03,600.03,6248.0,600.71,601.25,600.03,600.03,6248.0
2023-11-17 11:05:00,600.03,600.32,599.31,600.3,11004.0,600.03,600.32,599.31,600.3,11004.0
2023-11-17 11:10:00,600.51,601.35,600.35,600.96,7777.0,600.51,601.35,600.35,600.96,7777.0
2023-11-17 11:15:00,600.79,601.9,600.61,601.44,11009.0,600.79,601.9,600.61,601.44,11009.0
2023-11-17 11:20:00,601.24,601.62,601.04,601.26,4372.0,601.24,601.62,601.04,601.26,4372.0
2023-11-17 11:25:00,601.05,601.8,600.73,601.8,5802.0,601.05,601.8,600.73,601.8,5802.0
2023-11-17 11:30:00,601.97,602.54,601.23,601.78,3082.0,601.97,602.54,601.23,601.78,3082.0
2023-11-17 11:35:00,601.7,602.06,601.32,601.58,6236.0,601.7,602.06,601.32,601.58,6236.0
2023-11-17 11:40:00,601.59,602.49,601.36,602.49,5297.0,601.59,602.49,601.36,602.49,5297.0
2023-11-17 11:45:00,602.22,602.8,602.22,602.49,8740.0,602.22,602.8,602.22,602.49,8740.0
2023-11-17 11:50:00,602.4,603.15,602.24,602.67,8819.0,602.4,603.15,602.24,602.67,8819.0
2023-11-17 11:55:00,602.86,603.37,602.78,603.24,42415.0,602.86,603.37,602.78,603.24,42415.0
2023-11-17 12:00:00,602.93,603.54,602.77,603.4,1730.0,602.93,603.54,602.77,603.4,1730.0
2023-11-17 12:05:00,603.32,603.79,603.25,603.55,2830.0,603.32,603.79,603.25,603.55,2830.0
2023-11-17 12:10:00,603.66,604.19,603.25,603.92,6386.0,603.66,604.19,603.25,603.92,6386.0
2023-11-17 12:15:00,603.92,604.14,603.0,603.47,7682.0,603.92,604.14,603.0,603.47,7682.0
2023-11-17 12:20:00,603.44,603.44,602.73,602.77,2161.0,603.44,603.44,602.73,602.77,2161.0
2023-11-17 12:25:00,602.54,602.86,602.26,602.49,2507.0,602.54,602.86,602.26,602.49,2507.0
2023-11-17 12:30:00,602.68,602.87,602.21,602.65,3659.0,602.68,602.87,602.21,602.65,3659.0
2023-11-17 12:35:00,602.61,603.03,602.45,602.45,1903.0,602.61,603.03,602.45,602.45,1903.0
2023-11-17 12:40:00,602.36,602.74,602.13,602.3,6234.0,602.36,602.74,602.13,602.3,6234.0
2023-11-17 12:45:00,602.59,602.59,602.03,602.19,2389.0,602.59,602.59,602.03,602.19,2389.0
2023-11-17 12:50:00,602.26,602.67,602.19,602.6,3759.0,602.26,602.67,602.19,602.6,3759.0
2023-11-17 12:55:00,602.77,602.8,602.31,602.7,4105.0,602.77,602.8,602.31,602.7,4105.0
2023-11-17 13:00:00,602.86,603.21,602.76,602.96,3924.0,602.86,603.21,602.76,602.96,3924.0
2023-11-17 13:05:00,602.75,602.9,602.35,602.66,2124.0,602.75,602.9,602.35,602.66,2124.0
2023-11-17 13:10:00,602.81,603.58,602.63,603.37,5296.0,602.81,603.58,602.63,603.37,5296.0
2023-11-17 13:15:00,603.15,603.84,603.15,603.84,2184.0,603.15,603.84,603.15,603.84,2184.0
2023-11-17 13:20:00,603.76,603.9,603.39,603.57,1960.0,603.76,603.9,603.39,603.57,1960.0
2023-11-17 13:25:00,603.56,603.93,603.43,603.72,2006.0,603.56,603.93,603.43,603.72,2006.0
2023-11-17 13:30:00,603.84,604.42,603.83,604.42,3604.0,603.84,604.42,603.83,604.42,3604.0
2023-11-17 13:35:00,604.46,604.52,603.83,604.1,2537.0,604.46,604.52,603.83,604.1,2537.0
2023-11-17 13:40:00,603.9,604.14,603.72,603.88,2334.0,603.9,604.14,603.72,603.88,2334.0
2023-11-17 13:45:00,603.88,604.08,603.56,603.87,4853.0,603.88,604.08,603.56,603.87,4853.0
2023-11-17 13:50:00,603.74,603.77,603.06,603.33,2205.0,603.74,603.77,603.06,603.33,2205.0
2023-11-17 13:55:00,603.18,604.28,603.16,603.96,4502.0,603.18,604.28,603.16,603.96,4502.0
2023-11-17 14:00:00,604.11,604.8,604.11,604.73,5671.0,604.11,604.8,604.11,604.73,5671.0
2023-11-17 14:05:00,604.82,604.89,604.33,604.7,7118.0,604.82,604.89,604.33,604.7,7118.0
2023-11-17 14:10:00,604.8,605.05,604.39,604.83,6443.0,604.8,605.05,604.39,604.83,6443.0
2023-11-17 14:15:00,604.6,604.97,604.5,604.96,3756.0,604.6,604.97,604.5,604.96,3756.0
2023-11-17 14:20:00,604.75,604.75,603.96,603.96,5238.0,604.75,604.75,603.96,603.96,5238.0
2023-11-17 14:25:00,604.23,604.25,603.58,603.58,3582.0,604.23,604.25,603.58,603.58,3582.0
2023-11-17 14:30:00,603.58,603.72,603.41,603.62,4192.0,603.58,603.72,603.41,603.62,4192.0
2023-11-17 14:35:00,603.45,603.86,602.6,602.94,6762.0,603.45,603.86,602.6,602.94,6762.0
2023-11-17 14:40:00,602.72,602.82,602.22,602.49,5070.0,602.72,602.82,602.22,602.49,5070.0
2023-11-17 14:45:00,602.52,602.88,601.9,602.23,4613.0,602.52,602.88,601.9,602.23,4613.0
2023-11-17 14:50:00,602.13,602.39,601.93,601.98,8011.0,602.13,602.39,601.93,601.98,8011.0
2023-11-17 14:55:00,602.17,602.93,602.17,602.84,3757.0,602.17,602.93,602.17,602.84,3757.0
2023-11-17 15:00:00,602.6,602.7,602.3,602.31,2530.0,602.6,602.7,602.3,602.31,2530.0
2023-11-17 15:05:00,602.31,602.72,602.24,602.32,2249.0,602.31,602.72,602.24,602.32,2249.0
2023-11-17 15:10:00,602.43,602.43,601.46,602.25,9523.0,602.43,602.43,601.46,602.25,9523.0
2023-11-17 15:15:00,602.1,602.1,601.8,601.85,3098.0,602.1,602.1,601.8,601.85,3098.0
2023-11-17 15:20:00,602.12,602.67,602.09,602.67,3245.0,602.12,602.67,602.09,602.67,3245.0
2023-11-17 15:25:00,602.46,602.71,601.51,601.56,13910.0,602.46,602.71,601.51,601.56,13910.0
2023-11-17 15:30:00,601.56,601.81,600.29,600.89,15146.0,601.56,601.81,600.29,600.89,15146.0
2023-11-17 15:35:00,601.1,601.74,600.87,601.74,12469.0,601.1,601.74,600.87,601.74,12469.0
2023-11-17 15:40:00,601.89,601.91,600.96,601.19,15277.0,601.89,601.91,600.96,601.19,15277.0
2023-11-17 15:45:00,601.42,601.72,601.01,601.07,14699.0,601.42,601.72,601.01,601.07,14699.0
2023-11-17 15:50:00,601.24,601.99,600.88,601.86,16385.0,601.24,601.99,600.88,601.86,16385.0
2023-11-17 15:55:00,601.88,603.2,601.86,602.45,42947.0,601.88,603.2,601.86,602.45,42947.0
2023-11-20 09:30:00,605.31,608.91,604.5,608.01,57557.0,605.31,608.91,604.5,608.01,57557.0
2023-11-20 09:35:00,608.1,610.63,608.08,608.39,24606.0,608.1,610.63,608.08,608.39,24606.0
2023-11-20 09:40:00,608.39,609.5,607.72,608.27,8888.0,608.39,609.5,607.72,608.27,8888.0
2023-11-20 09:45:00,608.27,608.54,606.34,607.36,8983.0,608.27,608.54,606.34,607.36,8983.0
2023-11-20 09:50:00,607.71,609.44,607.71,608.34,8401.0,607.71,609.44,607.71,608.34,8401.0
2023-11-20 09:55:00,608.22,609.61,608.01,609.53,12909.0,608.22,609.61,608.01,609.53,12909.0
2023-11-20 10:00:00,609.32,610.5,609.23,610.14,13201.0,609.32,610.5,609.23,610.14,13201.0
2023-11-20 10:05:00,610.37,610.64,609.1,609.26,5937.0,610.37,610.64,609.1,609.26,5937.0
2023-11-20 10:10:00,609.15,609.82,608.3,608.42,8878.0,609.15,609.82,608.3,608.42,8878.0
2023-11-20 10:15:00,608.76,608.76,607.52,607.76,8547.0,608.76,608.76,607.52,607.76,8547.0
2023-11-20 10:20:00,607.77,608.6,607.46,608.26,7461.0,607.77,608.6,607.46,608.26,7461.0
2023-11-20 10:25:00,608.08,609.5,608.08,609.44,5594.0,608.08,609.5,608.08,609.44,5594.0
2023-11-20 10:30:00,609.47,610.0,608.59,608.61,7597.0,609.47,610.0,608.59,608.61,7597.0
2023-11-20 10:35:00,608.58,608.58,607.31,608.05,6361.0,608.58,608.58,607.31,608.05,6361.0
2023-11-20 10:40:00,608.11,608.9,608.02,608.16,3615.0,608.11,608.9,608.02,608.16,3615.0
2023-11-20 10:45:00,608.2,608.39,607.59,607.59,4225.0,608.2,608.39,607.59,607.59,4225.0
2023-11-20 10:50:00,607.76,608.49,607.26,608.13,17528.0,607.76,608.49,607.26,608.13,17528.0
2023-11-20 10:55:00,608.18,609.29,608.18,609.29,12030.0,608.18,609.29,608.18,609.29,12030.0
2023-11-20 11:00:00,609.28,610.72,609.1,610.71,8911.0,609.28,610.72,609.1,610.71,8911.0
2023-11-20 11:05:00,610.53,610.56,609.54,610.27,6174.0,610.53,610.56,609.54,610.27,6174.0
2023-11-20 11:10:00,609.8,609.97,609.2,609.62,5662.0,609.8,609.97,609.2,609.62,5662.0
2023-11-20 11:15:00,609.52,609.79,609.2,609.41,1786.0,609.52,609.79,609.2,609.41,1786.0
2023-11-20 11:20:00,609.25,609.72,608.76,609.07,6565.0,609.25,609.72,608.76,609.07,6565.0
2023-11-20 11:25:00,609.27,609.27,608.36,608.86,5852.0,609.27,609.27,608.36,608.86,5852.0
2023-11-20 11:30:00,608.73,609.67,608.57,609.67,3800.0,608.73,609.67,608.57,609.67,3800.0
2023-11-20 11:35:00,609.52,609.67,608.91,609.46,4752.0,609.52,609.67,608.91,609.46,4752.0
2023-11-20 11:40:00,609.31,609.98,609.1,609.65,8756.0,609.31,609.98,609.1,609.65,8756.0
2023-11-20 11:45:00,609.47,609.52,608.56,608.8,6022.0,609.47,609.52,608.56,608.8,6022.0
2023-11-20 11:50:00,608.75,609.37,608.72,608.81,7070.0,608.75,609.37,608.72,608.81,7070.0
2023-11-20 11:55:00,608.65,609.16,608.48,609.16,4333.0,608.65,609.16,608.48,609.16,4333.0
2023-11-20 12:00:00,608.76,608.9,608.37,608.89,4201.0,608.76,608.9,608.37,608.89,4201.0
2023-11-20 12:05:00,608.77,609.1,608.65,609.0,3958.0,608.77,609.1,608.65,609.0,3958.0
2023-11-20 12:10:00,609.16,609.81,609.16,609.81,2672.0,609.16,609.81,609.16,609.81,2672.0
2023-11-20 12:15:00,609.89,610.13,609.51,609.72,3965.0,609.89,610.13,609.51,609.72,3965.0
2023-11-20 12:20:00,609.77,610.04,609.43,609.93,6582.0,609.77,610.04,609.43,609.93,6582.0
2023-11-20 12:25:00,609.86,609.87,609.39,609.43,3010.0,609.86,609.87,609.39,609.43,3010.0
2023-11-20 12:30:00,609.25,610.0,608.66,609.83,7032.0,609.25,610.0,608.66,609.83,7032.0
2023-11-20 12:35:00,609.8,610.64,609.35,610.27,5240.0,609.8,610.64,609.35,610.27,5240.0
2023-11-20 12:40:00,610.16,610.39,609.89,610.25,2420.0,610.16,610.39,609.89,610.25,2420.0
2023-11-20 12:45:00,609.92,610.78,609.64,610.78,6139.0,609.92,610.78,609.64,610.78,6139.0
2023-11-20 12:50:00,610.81,610.98,610.39,610.4,9462.0,610.81,610.98,610.39,610.4,9462.0
2023-11-20 12:55:00,610.43,610.98,610.42,610.52,4240.0,610.43,610.98,610.42,610.52,4240.0
2023-11-20 13:00:00,610.35,612.92,610.35,612.92,19557.0,610.35,612.92,610.35,612.92,19557.0
2023-11-20 13:05:00,612.54,613.66,612.28,613.36,8907.0,612.54,613.66,612.28,613.36,8907.0
2023-11-20 13:10:00,613.69,613.69,612.49,612.49,4244.0,613.69,613.69,612.49,612.49,4244.0
2023-11-20 13:15:00,612.31,612.92,612.18,612.65,5005.0,612.31,612.92,612.18,612.65,5005.0
2023-11-20 13:20:00,612.7,613.56,612.69,613.36,7153.0,612.7,613.56,612.69,613.36,7153.0
2023-11-20 13:25:00,613.4,613.96,613.04,613.25,5160.0,613.4,613.96,613.04,613.25,5160.0
2023-11-20 13:30:00,613.3,613.55,612.99,613.31,6809.0,613.3,613.55,612.99,613.31,6809.0
2023-11-20 13:35:00,613.32,613.32,611.82,611.97,3328.0,613.32,613.32,611.82,611.97,3328.0
2023-11-20 13:40:00,611.97,612.02,611.26,611.45,7742.0,611.97,612.02,611.26,611.45,7742.0
2023-11-20 13:45:00,611.21,611.98,611.11,611.63,4482.0,611.21,611.98,611.11,611.63,4482.0
2023-11-20 13:50:00,611.9,612.26,611.68,611.9,2940.0,611.9,612.26,611.68,611.9,2940.0
2023-11-20 13:55:00,611.98,612.44,611.86,611.93,3691.0,611.98,612.44,611.86,611.93,3691.0
2023-11-20 14:00:00,612.08,612.71,612.08,612.65,5094.0,612.08,612.71,612.08,612.65,5094.0
2023-11-20 14:05:00,612.41,612.65,612.27,612.27,3129.0,612.41,612.65,612.27,612.27,3129.0
2023-11-20 14:10:00,612.26,612.38,611.27,611.7,5985.0,612.26,612.38,611.27,611.7,5985.0
2023-11-20 14:15:00,611.77,611.78,611.0,611.54,12052.0,611.77,611.78,611.0,611.54,12052.0
2023-11-20 14:20:00,611.38,612.28,611.38,612.03,11407.0,611.38,612.28,611.38,612.03,11407.0
2023-11-20 14:25:00,612.19,612.42,612.03,612.09,5247.0,612.19,612.42,612.03,612.09,5247.0
2023-11-20 14:30:00,612.33,612.33,611.93,612.04,6510.0,612.33,612.33,611.93,612.04,6510.0
2023-11-20 14:35:00,612.29,613.0,612.14,613.0,3138.0,612.29,613.0,612.14,613.0,3138.0
2023-11-20 14:40:00,612.95,613.59,612.95,613.45,3992.0,612.95,613.59,612.95,613.45,3992.0
2023-11-20 14:45:00,613.49,613.7,613.16,613.35,6783.0,613.49,613.7,613.16,613.35,6783.0
2023-11-20 14:50:00,613.4,613.46,612.97,613.0,5843.0,613.4,613.46,612.97,613.0,5843.0
2023-11-20 14:55:00,613.04,613.27,612.86,613.12,5620.0,613.04,613.27,612.86,613.12,5620.0
2023-11-20 15:00:00,613.31,613.47,612.73,613.47,6018.0,613.31,613.47,612.73,613.47,6018.0
2023-11-20 15:05:00,613.36,613.85,613.19,613.72,8560.0,613.36,613.85,613.19,613.72,8560.0
2023-11-20 15:10:00,613.63,613.7,613.18,613.43,12961.0,613.63,613.7,613.18,613.43,12961.0
2023-11-20 15:15:00,613.58,613.8,613.28,613.72,10101.0,613.58,613.8,613.28,613.72,10101.0
2023-11-20 15:20:00,613.72,614.2,613.36,613.4,16267.0,613.72,614.2,613.36,613.4,16267.0
2023-11-20 15:25:00,613.38,613.65,613.05,613.56,5925.0,613.38,613.65,613.05,613.56,5925.0
2023-11-20 15:30:00,613.51,613.52,612.9,613.3,8117.0,613.51,613.52,612.9,613.3,8117.0
2023-11-20 15:35:00,613.26,613.46,612.91,613.18,9885.0,613.26,613.46,612.91,613.18,9885.0
2023-11-20 15:40:00,613.18,613.27,612.83,613.17,6800.0,613.18,613.27,612.83,613.17,6800.0
2023-11-20 15:45:00,613.21,613.42,612.61,612.7,9999.0,613.21,613.42,612.61,612.7,9999.0
2023-11-20 15:50:00,612.69,613.15,612.32,612.75,16180.0,612.69,613.15,612.32,612.75,16180.0
2023-11-20 15:55:00,612.59,612.89,612.44,612.8,33998.0,612.59,612.89,612.44,612.8,33998.0
2023-11-21 09:30:00,610.63,612.0,609.3,611.38,42273.0,610.63,612.0,609.3,611.38,42273.0
2023-11-21 09:35:00,612.09,615.57,612.09,613.99,29117.0,612.09,615.57,612.09,613.99,29117.0
2023-11-21 09:40:00,613.97,614.55,613.2,614.08,14457.0,613.97,614.55,613.2,614.08,14457.0
2023-11-21 09:45:00,614.13,614.31,612.7,612.75,14414.0,614.13,614.31,612.7,612.75,14414.0
2023-11-21 09:50:00,612.66,613.64,612.31,613.18,12549.0,612.66,613.64,612.31,613.18,12549.0
2023-11-21 09:55:00,613.18,613.22,612.17,612.25,4605.0,613.18,613.22,612.17,612.25,4605.0
2023-11-21 10:00:00,612.73,613.08,612.06,612.97,8162.0,612.73,613.08,612.06,612.97,8162.0
2023-11-21 10:05:00,612.95,613.77,612.76,613.11,14198.0,612.95,613.77,612.76,613.11,14198.0
2023-11-21 10:10:00,613.12,613.12,612.21,612.29,19950.0,613.12,613.12,612.21,612.29,19950.0
2023-11-21 10:15:00,612.32,613.02,611.86,612.83,9483.0,612.32,613.02,611.86,612.83,9483.0
2023-11-21 10:20:00,612.56,612.56,610.28,610.51,9149.0,612.56,612.56,610.28,610.51,9149.0
2023-11-21 10:25:00,610.48,610.62,608.75,609.06,6963.0,610.48,610.62,608.75,609.06,6963.0
2023-11-21 10:30:00,609.05,610.06,608.86,609.14,7263.0,609.05,610.06,608.86,609.14,7263.0
2023-11-21 10:35:00,609.12,609.45,608.45,608.46,4905.0,609.12,609.45,608.45,608.46,4905.0
2023-11-21 10:40:00,608.4,609.69,608.22,609.01,5351.0,608.4,609.69,608.22,609.01,5351.0
2023-11-21 10:45:00,608.8,609.94,608.73,609.72,4397.0,608.8,609.94,608.73,609.72,4397.0
2023-11-21 10:50:00,609.67,610.53,609.67,609.97,11000.0,609.67,610.53,609.67,609.97,11000.0
2023-11-21 10:55:00,609.74,610.86,609.74,610.62,8756.0,609.74,610.86,609.74,610.62,8756.0
2023-11-21 11:00:00,610.51,610.56,609.53,609.69,5856.0,610.51,610.56,609.53,609.69,5856.0
2023-11-21 11:05:00,609.95,610.11,609.04,609.73,6692.0,609.95,610.11,609.04,609.73,6692.0
2023-11-21 11:10:00,609.64,610.03,609.2,609.52,7218.0,609.64,610.03,609.2,609.52,7218.0
2023-11-21 11:15:00,609.7,609.95,609.19,609.47,6563.0,609.7,609.95,609.19,609.47,6563.0
2023-11-21 11:20:00,609.11,609.33,608.51,609.33,4397.0,609.11,609.33,608.51,609.33,4397.0
2023-11-21 11:25:00,609.11,609.77,608.87,609.51,5027.0,609.11,609.77,608.87,609.51,5027.0
2023-11-21 11:30:00,609.59,609.59,608.74,608.74,3415.0,609.59,609.59,608.74,608.74,3415.0
2023-11-21 11:35:00,608.6,608.89,608.43,608.78,7386.0,608.6,608.89,608.43,608.78,7386.0
2023-11-21 11:40:00,608.5,608.83,608.04,608.57,7956.0,608.5,608.83,608.04,608.57,7956.0
2023-11-21 11:45:00,608.44,609.16,608.44,609.15,4743.0,608.44,609.16,608.44,609.15,4743.0
2023-11-21 11:50:00,609.4,609.8,608.99,609.36,6504.0,609.4,609.8,608.99,609.36,6504.0
2023-11-21 11:55:00,609.2,609.3,608.76,608.85,4031.0,609.2,609.3,608.76,608.85,4031.0
2023-11-21 12:00:00,609.17,609.34,608.78,609.33,2607.0,609.17,609.34,608.78,609.33,2607.0
2023-11-21 12:05:00,609.18,609.95,609.18,609.95,4544.0,609.18,609.95,609.18,609.95,4544.0
2023-11-21 12:10:00,609.61,610.07,609.48,609.56,3360.0,609.61,610.07,609.48,609.56,3360.0
2023-11-21 12:15:00,609.73,610.09,609.72,609.75,4544.0,609.73,610.09,609.72,609.75,4544.0
2023-11-21 12:20:00,609.8,610.15,609.57,610.14,2459.0,609.8,610.15,609.57,610.14,2459.0
2023-11-21 12:25:00,609.97,610.35,609.87,609.87,2852.0,609.97,610.35,609.87,609.87,2852.0
2023-11-21 12:30:00,609.88,610.19,609.79,609.92,2100.0,609.88,610.19,609.79,609.92,2100.0
2023-11-21 12:35:00,610.04,610.04,609.57,610.0,3322.0,610.04,610.04,609.57,610.0,3322.0
2023-11-21 12:40:00,609.81,609.96,609.03,609.04,3603.0,609.81,609.96,609.03,609.04,3603.0
2023-11-21 12:45:00,609.13,609.73,609.11,609.59,6232.0,609.13,609.73,609.11,609.59,6232.0
2023-11-21 12:50:00,609.53,609.73,609.3,609.38,2640.0,609.53,609.73,609.3,609.38,2640.0
2023-11-21 12:55:00,609.49,609.73,609.25,609.31,3994.0,609.49,609.73,609.25,609.31,3994.0
2023-11-21 13:00:00,609.46,609.47,608.45,608.75,4804.0,609.46,609.47,608.45,608.75,4804.0
2023-11-21 13:05:00,608.49,609.12,608.2,609.12,4087.0,608.49,609.12,608.2,609.12,4087.0
2023-11-21 13:10:00,608.95,609.13,608.08,608.21,2730.0,608.95,609.13,608.08,608.21,2730.0
2023-11-21 13:15:00,608.27,608.29,607.75,607.9,5532.0,608.27,608.29,607.75,607.9,5532.0
2023-11-21 13:20:00,607.94,607.94,607.2,607.45,5525.0,607.94,607.94,607.2,607.45,5525.0
2023-11-21 13:25:00,607.39,607.85,607.03,607.62,6239.0,607.39,607.85,607.03,607.62,6239.0
2023-11-21 13:30:00,607.61,608.21,607.43,608.05,3452.0,607.61,608.21,607.43,608.05,3452.0
2023-11-21 13:35:00,607.95,608.13,607.6,607.95,7295.0,607.95,608.13,607.6,607.95,7295.0
2023-11-21 13:40:00,607.94,608.17,607.74,607.92,3429.0,607.94,608.17,607.74,607.92,3429.0
2023-11-21 13:45:00,607.9,608.09,607.54,607.9,4146.0,607.9,608.09,607.54,607.9,4146.0
2023-11-21 13:50:00,608.0,608.5,607.85,608.11,5966.0,608.0,608.5,607.85,608.11,5966.0
2023-11-21 13:55:00,608.06,608.35,608.0,608.11,15752.0,608.06,608.35,608.0,608.11,15752.0
2023-11-21 14:00:00,608.15,609.15,607.96,608.6,16326.0,608.15,609.15,607.96,608.6,16326.0
2023-11-21 14:05:00,608.41,608.47,607.53,607.96,4216.0,608.41,608.47,607.53,607.96,4216.0
2023-11-21 14:10:00,607.91,608.94,607.72,608.54,6352.0,607.91,608.94,607.72,608.54,6352.0
2023-11-21 14:15:00,608.68,608.91,608.17,608.66,7900.0,608.68,608.91,608.17,608.66,7900.0
2023-11-21 14:20:00,608.67,608.72,608.21,608.42,4529.0,608.67,608.72,608.21,608.42,4529.0
2023-11-21 14:25:00,608.31,608.61,608.1,608.23,5643.0,608.31,608.61,608.1,608.23,5643.0
2023-11-21 14:30:00,608.19,608.34,607.76,608.25,4807.0,608.19,608.34,607.76,608.25,4807.0
2023-11-21 14:35:00,608.44,608.66,608.11,608.63,6205.0,608.44,608.66,608.11,608.63,6205.0
2023-11-21 14:40:00,608.57,609.69,608.57,609.62,2638.0,608.57,609.69,608.57,609.62,2638.0
2023-11-21 14:45:00,609.73,609.87,609.42,609.68,3810.0,609.73,609.87,609.42,609.68,3810.0
2023-11-21 14:50:00,609.6,609.6,608.96,609.43,5463.0,609.6,609.6,608.96,609.43,5463.0
2023-11-21 14:55:00,609.3,609.72,609.18,609.65,4836.0,609.3,609.72,609.18,609.65,4836.0
2023-11-21 15:00:00,609.77,610.55,609.59,610.15,5348.0,609.77,610.55,609.59,610.15,5348.0
2023-11-21 15:05:00,610.32,610.94,610.29,610.56,2450.0,610.32,610.94,610.29,610.56,2450.0
2023-11-21 15:10:00,610.59,610.88,610.39,610.39,4354.0,610.59,610.88,610.39,610.39,4354.0
2023-11-21 15:15:00,610.54,610.6,610.31,610.36,5323.0,610.54,610.6,610.31,610.36,5323.0
2023-11-21 15:20:00,610.45,610.81,610.44,610.49,3895.0,610.45,610.81,610.44,610.49,3895.0
2023-11-21 15:25:00,610.55,610.58,610.07,610.49,9124.0,610.55,610.58,610.07,610.49,9124.0
2023-11-21 15:30:00,610.52,610.53,609.63,609.75,8018.0,610.52,610.53,609.63,609.75,8018.0
2023-11-21 15:35:00,609.65,610.27,609.5,610.27,9808.0,609.65,610.27,609.5,610.27,9808.0
2023-11-21 15:40:00,610.26,610.75,610.04,610.51,15896.0,610.26,610.75,610.04,610.51,15896.0
2023-11-21 15:45:00,610.57,611.12,610.44,611.02,14984.0,610.57,611.12,610.44,611.02,14984.0
2023-11-21 15:50:00,611.07,611.87,610.69,611.17,29652.0,611.07,611.87,610.69,611.17,29652.0
2023-11-21 15:55:00,611.03,611.2,610.29,610.99,49645.0,611.03,611.2,610.29,610.99,49645.0
2023-11-22 09:30:00,615.71,620.22,615.71,620.0,50086.0,615.71,620.22,615.71,620.0,50086.0
2023-11-22 09:35:00,620.26,622.56,620.15,621.04,17956.0,620.26,622.56,620.15,621.04,17956.0
2023-11-22 09:40:00,621.06,621.22,619.25,619.28,17623.0,621.06,621.22,619.25,619.28,17623.0
2023-11-22 09:45:00,620.08,620.5,619.3,619.44,7400.0,620.08,620.5,619.3,619.44,7400.0
2023-11-22 09:50:00,620.18,620.18,616.23,617.92,10577.0,620.18,620.18,616.23,617.92,10577.0
2023-11-22 09:55:00,617.56,618.13,616.84,617.38,7775.0,617.56,618.13,616.84,617.38,7775.0
2023-11-22 10:00:00,617.34,617.68,614.32,615.44,11790.0,617.34,617.68,614.32,615.44,11790.0
2023-11-22 10:05:00,615.05,615.74,614.01,614.56,9046.0,615.05,615.74,614.01,614.56,9046.0
2023-11-22 10:10:00,614.51,616.68,614.51,616.68,11956.0,614.51,616.68,614.51,616.68,11956.0
2023-11-22 10:15:00,616.78,616.79,615.6,616.44,11255.0,616.78,616.79,615.6,616.44,11255.0
2023-11-22 10:20:00,616.18,618.47,616.17,618.21,7705.0,616.18,618.47,616.17,618.21,7705.0
2023-11-22 10:25:00,618.31,618.71,617.56,618.6,5648.0,618.31,618.71,617.56,618.6,5648.0
2023-11-22 10:30:00,618.61,619.48,618.6,618.92,6198.0,618.61,619.48,618.6,618.92,6198.0
2023-11-22 10:35:00,618.93,619.65,618.92,619.3,8943.0,618.93,619.65,618.92,619.3,8943.0
2023-11-22 10:40:00,619.54,620.27,619.01,619.9,8395.0,619.54,620.27,619.01,619.9,8395.0
2023-11-22 10:45:00,620.14,620.36,619.48,619.49,8128.0,620.14,620.36,619.48,619.49,8128.0
2023-11-22 10:50:00,619.49,620.26,617.73,618.04,8267.0,619.49,620.26,617.73,618.04,8267.0
2023-11-22 10:55:00,618.36,618.96,617.9,618.96,21117.0,618.36,618.96,617.9,618.96,21117.0
2023-11-22 11:00:00,618.5,620.31,618.5,620.22,6948.0,618.5,620.31,618.5,620.22,6948.0
2023-11-22 11:05:00,620.35,620.71,620.0,620.37,6573.0,620.35,620.71,620.0,620.37,6573.0
2023-11-22 11:10:00,620.27,620.96,620.06,620.84,8273.0,620.27,620.96,620.06,620.84,8273.0
2023-11-22 11:15:00,620.72,620.72,619.9,619.95,13574.0,620.72,620.72,619.9,619.95,13574.0
2023-11-22 11:20:00,619.82,620.99,619.82,620.99,2897.0,619.82,620.99,619.82,620.99,2897.0
2023-11-22 11:25:00,620.64,620.93,620.36,620.86,6440.0,620.64,620.93,620.36,620.86,6440.0
2023-11-22 11:30:00,621.0,621.9,620.9,621.22,9565.0,621.0,621.9,620.9,621.22,9565.0
2023-11-22 11:35:00,621.22,621.28,620.87,621.1,3410.0,621.22,621.28,620.87,621.1,3410.0
2023-11-22 11:40:00,621.2,621.79,621.09,621.72,8612.0,621.2,621.79,621.09,621.72,8612.0
2023-11-22 11:45:00,621.67,621.88,621.49,621.85,2681.0,621.67,621.88,621.49,621.85,2681.0
2023-11-22 11:50:00,621.75,621.83,621.19,621.24,8554.0,621.75,621.83,621.19,621.24,8554.0
2023-11-22 11:55:00,621.23,622.17,621.23,622.05,4328.0,621.23,622.17,621.23,622.05,4328.0
2023-11-22 12:00:00,622.18,622.5,622.06,622.31,6343.0,622.18,622.5,622.06,622.31,6343.0
2023-11-22 12:05:00,622.45,623.33,622.2,623.33,5660.0,622.45,623.33,622.2,623.33,5660.0
2023-11-22 12:10:00,623.36,623.8,623.1,623.13,11430.0,623.36,623.8,623.1,623.13,11430.0
2023-11-22 12:15:00,623.16,624.09,623.07,624.0,9430.0,623.16,624.09,623.07,624.0,9430.0
2023-11-22 12:20:00,623.84,624.28,623.52,624.25,4837.0,623.84,624.28,623.52,624.25,4837.0
2023-11-22 12:25:00,624.17,624.38,623.97,624.12,7423.0,624.17,624.38,623.97,624.12,7423.0
2023-11-22 12:30:00,624.15,624.29,623.26,623.41,8199.0,624.15,624.29,623.26,623.41,8199.0
2023-11-22 12:35:00,623.41,623.83,623.08,623.29,12703.0,623.41,623.83,623.08,623.29,12703.0
2023-11-22 12:40:00,623.17,623.27,622.0,622.0,11498.0,623.17,623.27,622.0,622.0,11498.0
2023-11-22 12:45:00,622.0,622.18,621.6,622.09,5162.0,622.0,622.18,621.6,622.09,5162.0
2023-11-22 12:50:00,621.99,622.91,621.94,622.63,6752.0,621.99,622.91,621.94,622.63,6752.0
2023-11-22 12:55:00,622.52,623.02,622.18,623.02,8101.0,622.52,623.02,622.18,623.02,8101.0
2023-11-22 13:00:00,623.06,623.1,622.43,622.45,3771.0,623.06,623.1,622.43,622.45,3771.0
2023-11-22 13:05:00,622.53,623.26,622.53,622.99,4611.0,622.53,623.26,622.53,622.99,4611.0
2023-11-22 13:10:00,623.11,623.48,622.9,623.29,3295.0,623.11,623.48,622.9,623.29,3295.0
2023-11-22 13:15:00,623.22,623.22,622.24,622.39,4503.0,623.22,623.22,622.24,622.39,4503.0
2023-11-22 13:20:00,622.63,623.42,622.63,623.41,5754.0,622.63,623.42,622.63,623.41,5754.0
2023-11-22 13:25:00,623.5,623.69,623.39,623.46,4866.0,623.5,623.69,623.39,623.46,4866.0
2023-11-22 13:30:00,623.77,623.85,623.54,623.79,8932.0,623.77,623.85,623.54,623.79,8932.0
2023-11-22 13:35:00,623.54,623.73,623.33,623.65,3903.0,623.54,623.73,623.33,623.65,3903.0
2023-11-22 13:40:00,623.47,623.47,622.27,622.38,5061.0,623.47,623.47,622.27,622.38,5061.0
2023-11-22 13:45:00,622.24,622.67,622.14,622.5,6820.0,622.24,622.67,622.14,622.5,6820.0
2023-11-22 13:50:00,622.45,623.13,622.38,622.75,6112.0,622.45,623.13,622.38,622.75,6112.0
2023-11-22 13:55:00,622.85,622.91,622.43,622.43,5119.0,622.85,622.91,622.43,622.43,5119.0
2023-11-22 14:00:00,622.68,623.13,622.67,623.12,1600.0,622.68,623.13,622.67,623.12,1600.0
2023-11-22 14:05:00,623.1,623.25,622.91,623.25,3808.0,623.1,623.25,622.91,623.25,3808.0
2023-11-22 14:10:00,623.28,623.28,622.6,622.84,3284.0,623.28,623.28,622.6,622.84,3284.0
2023-11-22 14:15:00,622.65,623.57,622.64,623.42,2710.0,622.65,623.57,622.64,623.42,2710.0
2023-11-22 14:20:00,623.29,623.39,622.98,623.02,7356.0,623.29,623.39,622.98,623.02,7356.0
2023-11-22 14:25:00,623.12,623.34,622.92,623.27,4208.0,623.12,623.34,622.92,623.27,4208.0
2023-11-22 14:30:00,623.3,623.3,621.79,621.79,7233.0,623.3,623.3,621.79,621.79,7233.0
2023-11-22 14:35:00,621.77,621.97,619.77,619.77,9527.0,621.77,621.97,619.77,619.77,9527.0
2023-11-22 14:40:00,619.72,620.62,619.51,620.59,7647.0,619.72,620.62,619.51,620.59,7647.0
2023-11-22 14:45:00,620.58,620.73,620.04,620.73,6265.0,620.58,620.73,620.04,620.73,6265.0
2023-11-22 14:50:00,620.61,621.71,620.61,621.67,6560.0,620.61,621.71,620.61,621.67,6560.0
2023-11-22 14:55:00,621.52,622.3,621.47,622.29,10613.0,621.52,622.3,621.47,622.29,10613.0
2023-11-22 15:00:00,622.2,622.22,621.59,622.06,5430.0,622.2,622.22,621.59,622.06,5430.0
2023-11-22 15:05:00,622.22,622.37,621.71,621.79,11179.0,622.22,622.37,621.71,621.79,11179.0
2023-11-22 15:10:00,621.71,622.31,621.66,622.19,6705.0,621.71,622.31,621.66,622.19,6705.0
2023-11-22 15:15:00,622.31,622.52,621.39,621.82,9623.0,622.31,622.52,621.39,621.82,9623.0
2023-11-22 15:20:00,621.97,621.97,620.81,620.9,16381.0,621.97,621.97,620.81,620.9,16381.0
2023-11-22 15:25:00,620.83,621.25,620.79,621.25,4780.0,620.83,621.25,620.79,621.25,4780.0
2023-11-22 15:30:00,621.37,621.59,621.11,621.22,9255.0,621.37,621.59,621.11,621.22,9255.0
2023-11-22 15:35:00,621.23,621.35,621.04,621.25,7142.0,621.23,621.35,621.04,621.25,7142.0
2023-11-22 15:40:00,621.2,621.58,620.95,620.98,9001.0,621.2,621.58,620.95,620.98,9001.0
2023-11-22 15:45:00,620.98,621.63,620.71,620.8,15687.0,620.98,621.63,620.71,620.8,15687.0
2023-11-22 15:50:00,620.7,621.17,619.82,619.93,18079.0,620.7,621.17,619.82,619.93,18079.0
2023-11-22 15:55:00,619.88,620.29,619.69,619.92,55223.0,619.88,620.29,619.69,619.92,55223.0
2023-11-24 09:30:00,616.26,618.9,615.75,618.42,50909.0,616.26,618.9,615.75,618.42,50909.0
2023-11-24 09:35:00,618.08,618.5,616.78,617.26,16071.0,618.08,618.5,616.78,617.26,16071.0
2023-11-24 09:40:00,617.05,618.46,616.4,616.69,27612.0,617.05,618.46,616.4,616.69,27612.0
2023-11-24 09:45:00,617.17,617.37,615.56,616.02,16799.0,617.17,617.37,615.56,616.02,16799.0
2023-11-24 09:50:00,615.79,616.29,614.69,614.94,13668.0,615.79,616.29,614.69,614.94,13668.0
2023-11-24 09:55:00,615.2,615.52,614.73,615.52,9409.0,615.2,615.52,614.73,615.52,9409.0
2023-11-24 10:00:00,615.5,617.11,615.5,616.8,8165.0,615.5,617.11,615.5,616.8,8165.0
2023-11-24 10:05:00,616.8,617.15,616.43,616.44,8249.0,616.8,617.15,616.43,616.44,8249.0
2023-11-24 10:10:00,617.02,617.07,615.39,615.68,5805.0,617.02,617.07,615.39,615.68,5805.0
2023-11-24 10:15:00,615.7,615.7,614.6,615.17,7464.0,615.7,615.7,614.6,615.17,7464.0
2023-11-24 10:20:00,615.15,616.21,614.7,615.0,17550.0,615.15,616.21,614.7,615.0,17550.0
2023-11-24 10:25:00,615.05,615.25,614.18,614.43,9339.0,615.05,615.25,614.18,614.43,9339.0
2023-11-24 10:30:00,614.34,614.44,613.6,613.9,8272.0,614.34,614.44,613.6,613.9,8272.0
2023-11-24 10:35:00,613.94,614.76,613.88,614.5,6316.0,613.94,614.76,613.88,614.5,6316.0
2023-11-24 10:40:00,614.54,615.43,614.54,615.27,2545.0,614.54,615.43,614.54,615.27,2545.0
2023-11-24 10:45:00,615.61,615.98,614.99,615.74,6199.0,615.61,615.98,614.99,615.74,6199.0
2023-11-24 10:50:00,615.62,616.23,614.93,616.23,4828.0,615.62,616.23,614.93,616.23,4828.0
2023-11-24 10:55:00,616.03,616.2,615.49,616.19,3625.0,616.03,616.2,615.49,616.19,3625.0
2023-11-24 11:00:00,616.2,616.6,615.66,615.89,3187.0,616.2,616.6,615.66,615.89,3187.0
2023-11-24 11:05:00,615.79,616.29,615.3,616.18,4243.0,615.79,616.29,615.3,616.18,4243.0
2023-11-24 11:10:00,616.17,616.23,615.76,615.8,3264.0,616.17,616.23,615.76,615.8,3264.0
2023-11-24 11:15:00,615.79,616.3,615.72,616.22,5526.0,615.79,616.3,615.72,616.22,5526.0
2023-11-24 11:20:00,616.23,616.75,616.18,616.48,4098.0,616.23,616.75,616.18,616.48,4098.0
2023-11-24 11:25:00,616.41,616.45,615.88,616.35,4236.0,616.41,616.45,615.88,616.35,4236.0
2023-11-24 11:30:00,616.37,616.74,616.1,616.68,6994.0,616.37,616.74,616.1,616.68,6994.0
2023-11-24 11:35:00,616.9,617.12,616.7,616.94,5143.0,616.9,617.12,616.7,616.94,5143.0
2023-11-24 11:40:00,616.99,617.49,616.97,617.3,3306.0,616.99,617.49,616.97,617.3,3306.0
2023-11-24 11:45:00,617.11,617.87,617.11,617.77,5361.0,617.11,617.87,617.11,617.77,5361.0
2023-11-24 11:50:00,617.85,618.53,617.84,618.03,5730.0,617.85,618.53,617.84,618.03,5730.0
2023-11-24 11:55:00,618.13,618.36,618.07,618.07,4548.0,618.13,618.36,618.07,618.07,4548.0
2023-11-24 12:00:00,618.3,618.44,618.15,618.3,4549.0,618.3,618.44,618.15,618.3,4549.0
2023-11-24 12:05:00,618.35,618.71,618.06,618.06,6401.0,618.35,618.71,618.06,618.06,6401.0
2023-11-24 12:10:00,618.26,618.63,618.21,618.61,4281.0,618.26,618.63,618.21,618.61,4281.0
2023-11-24 12:15:00,618.65,618.98,618.27,618.62,3296.0,618.65,618.98,618.27,618.62,3296.0
2023-11-24 12:20:00,618.75,618.87,617.82,618.41,5037.0,618.75,618.87,617.82,618.41,5037.0
2023-11-24 12:25:00,618.37,618.83,618.03,618.03,5297.0,618.37,618.83,618.03,618.03,5297.0
2023-11-24 12:30:00,617.99,618.4,617.99,618.28,4016.0,617.99,618.4,617.99,618.28,4016.0
2023-11-24 12:35:00,618.42,618.8,618.29,618.42,5765.0,618.42,618.8,618.29,618.42,5765.0
2023-11-24 12:40:00,618.31,618.51,617.99,618.11,9722.0,618.31,618.51,617.99,618.11,9722.0
2023-11-24 12:45:00,618.23,618.88,618.12,618.38,5411.0,618.23,618.88,618.12,618.38,5411.0
2023-11-24 12:50:00,618.36,619.12,617.82,619.12,7555.0,618.36,619.12,617.82,619.12,7555.0
2023-11-24 12:55:00,618.87,619.44,618.75,619.44,13678.0,618.87,619.44,618.75,619.44,13678.0
2023-11-27 09:30:00,618.8,620.33,616.53,616.78,46623.0,618.8,620.33,616.53,616.78,46623.0
2023-11-27 09:35:00,617.4,617.92,615.8,617.58,9765.0,617.4,617.92,615.8,617.58,9765.0
2023-11-27 09:40:00,617.95,619.67,617.09,617.14,8375.0,617.95,619.67,617.09,617.14,8375.0
2023-11-27 09:45:00,617.03,617.34,615.55,615.84,14040.0,617.03,617.34,615.55,615.84,14040.0
2023-11-27 09:50:00,615.55,615.87,614.57,615.8,12551.0,615.55,615.87,614.57,615.8,12551.0
2023-11-27 09:55:00,615.8,615.86,615.1,615.43,4539.0,615.8,615.86,615.1,615.43,4539.0
2023-11-27 10:00:00,615.64,616.95,615.64,616.4,17289.0,615.64,616.95,615.64,616.4,17289.0
2023-11-27 10:05:00,616.24,617.77,615.84,617.58,14288.0,616.24,617.77,615.84,617.58,14288.0
2023-11-27 10:10:00,617.85,617.98,616.45,617.84,4629.0,617.85,617.98,616.45,617.84,4629.0
2023-11-27 10:15:00,617.76,618.47,617.64,618.0,15282.0,617.76,618.47,617.64,618.0,15282.0
2023-11-27 10:20:00,618.3,618.88,617.11,617.39,7223.0,618.3,618.88,617.11,617.39,7223.0
2023-11-27 10:25:00,617.59,619.0,617.39,618.42,7574.0,617.59,619.0,617.39,618.42,7574.0
2023-11-27 10:30:00,618.66,619.42,618.55,619.29,7984.0,618.66,619.42,618.55,619.29,7984.0
2023-11-27 10:35:00,619.58,620.14,619.44,619.85,9884.0,619.58,620.14,619.44,619.85,9884.0
2023-11-27 10:40:00,619.33,620.69,619.33,620.69,5744.0,619.33,620.69,619.33,620.69,5744.0
2023-11-27 10:45:00,620.52,621.75,620.12,621.45,7000.0,620.52,621.75,620.12,621.45,7000.0
2023-11-27 10:50:00,621.38,621.96,621.21,621.79,5983.0,621.38,621.96,621.21,621.79,5983.0
2023-11-27 10:55:00,621.6,621.96,621.1,621.33,5272.0,621.6,621.96,621.1,621.33,5272.0
2023-11-27 11:00:00,621.6,621.6,620.76,621.16,13090.0,621.6,621.6,620.76,621.16,13090.0
2023-11-27 11:05:00,620.92,621.11,619.81,620.82,5709.0,620.92,621.11,619.81,620.82,5709.0
2023-11-27 11:10:00,620.82,620.9,619.77,620.29,3613.0,620.82,620.9,619.77,620.29,3613.0
2023-11-27 11:15:00,620.36,620.36,619.32,619.93,4373.0,620.36,620.36,619.32,619.93,4373.0
2023-11-27 11:20:00,620.2,621.13,619.92,620.3,6434.0,620.2,621.13,619.92,620.3,6434.0
2023-11-27 11:25:00,620.29,620.82,620.21,620.6,3835.0,620.29,620.82,620.21,620.6,3835.0
2023-11-27 11:30:00,620.33,620.71,620.27,620.5,5133.0,620.33,620.71,620.27,620.5,5133.0
2023-11-27 11:35:00,620.72,621.78,620.33,621.74,4890.0,620.72,621.78,620.33,621.74,4890.0
2023-11-27 11:40:00,621.83,622.47,621.41,621.92,6537.0,621.83,622.47,621.41,621.92,6537.0
2023-11-27 11:45:00,621.99,622.81,621.9,622.37,4789.0,621.99,622.81,621.9,622.37,4789.0
2023-11-27 11:50:00,622.18,623.28,622.18,622.92,9644.0,622.18,623.28,622.18,622.92,9644.0
2023-11-27 11:55:00,623.12,623.67,622.92,623.67,8578.0,623.12,623.67,622.92,623.67,8578.0
2023-11-27 12:00:00,623.69,624.5,623.59,624.5,8371.0,623.69,624.5,623.59,624.5,8371.0
2023-11-27 12:05:00,624.55,624.9,624.53,624.74,7044.0,624.55,624.9,624.53,624.74,7044.0
2023-11-27 12:10:00,624.93,625.84,624.93,625.0,11449.0,624.93,625.84,624.93,625.0,11449.0
2023-11-27 12:15:00,625.04,625.1,624.76,624.85,6858.0,625.04,625.1,624.76,624.85,6858.0
2023-11-27 12:20:00,624.85,624.85,624.36,624.72,8290.0,624.85,624.85,624.36,624.72,8290.0
2023-11-27 12:25:00,624.65,624.95,624.46,624.85,9436.0,624.65,624.95,624.46,624.85,9436.0
2023-11-27 12:30:00,624.95,625.42,624.94,625.13,8469.0,624.95,625.42,624.94,625.13,8469.0
2023-11-27 12:35:00,625.02,625.26,624.63,625.05,11571.0,625.02,625.26,624.63,625.05,11571.0
2023-11-27 12:40:00,625.0,625.45,624.96,625.26,6732.0,625.0,625.45,624.96,625.26,6732.0
2023-11-27 12:45:00,625.26,625.26,624.28,624.56,8204.0,625.26,625.26,624.28,624.56,8204.0
2023-11-27 12:50:00,624.31,625.27,624.31,625.22,3096.0,624.31,625.27,624.31,625.22,3096.0
2023-11-27 12:55:00,625.35,625.6,625.34,625.46,4389.0,625.35,625.6,625.34,625.46,4389.0
2023-11-27 13:00:00,625.3,625.51,624.8,625.18,4693.0,625.3,625.51,624.8,625.18,4693.0
2023-11-27 13:05:00,625.0,625.14,624.56,624.57,3311.0,625.0,625.14,624.56,624.57,3311.0
2023-11-27 13:10:00,624.45,624.98,624.44,624.64,3338.0,624.45,624.98,624.44,624.64,3338.0
2023-11-27 13:15:00,624.45,624.59,623.74,623.93,5585.0,624.45,624.59,623.74,623.93,5585.0
2023-11-27 13:20:00,623.72,623.76,623.12,623.28,2625.0,623.72,623.76,623.12,623.28,2625.0
2023-11-27 13:25:00,623.36,623.57,623.07,623.36,3196.0,623.36,623.57,623.07,623.36,3196.0
2023-11-27 13:30:00,623.49,623.79,623.37,623.79,2401.0,623.49,623.79,623.37,623.79,2401.0
2023-11-27 13:35:00,623.7,623.94,623.48,623.51,3781.0,623.7,623.94,623.48,623.51,3781.0
2023-11-27 13:40:00,623.3,623.59,622.89,622.99,2930.0,623.3,623.59,622.89,622.99,2930.0
2023-11-27 13:45:00,623.03,623.27,622.71,622.95,3234.0,623.03,623.27,622.71,622.95,3234.0
2023-11-27 13:50:00,622.89,623.09,622.55,622.71,4745.0,622.89,623.09,622.55,622.71,4745.0
2023-11-27 13:55:00,622.4,622.73,622.29,622.53,3662.0,622.4,622.73,622.29,622.53,3662.0
2023-11-27 14:00:00,622.68,623.01,622.52,622.83,5602.0,622.68,623.01,622.52,622.83,5602.0
2023-11-27 14:05:00,622.77,622.95,622.46,622.94,4995.0,622.77,622.95,622.46,622.94,4995.0
2023-11-27 14:10:00,622.94,623.07,622.78,622.84,4688.0,622.94,623.07,622.78,622.84,4688.0
2023-11-27 14:15:00,622.83,622.83,621.92,621.92,4034.0,622.83,622.83,621.92,621.92,4034.0
2023-11-27 14:20:00,621.93,622.32,621.76,621.89,7553.0,621.93,622.32,621.76,621.89,7553.0
2023-11-27 14:25:00,621.98,622.24,621.88,622.24,2070.0,621.98,622.24,621.88,622.24,2070.0
2023-11-27 14:30:00,622.1,622.11,621.62,621.9,3943.0,622.1,622.11,621.62,621.9,3943.0
2023-11-27 14:35:00,621.84,621.84,621.47,621.47,3623.0,621.84,621.84,621.47,621.47,3623.0
2023-11-27 14:40:00,621.48,621.48,620.21,620.62,3245.0,621.48,621.48,620.21,620.62,3245.0
2023-11-27 14:45:00,620.78,620.97,620.3,620.74,4808.0,620.78,620.97,620.3,620.74,4808.0
2023-11-27 14:50:00,620.74,621.13,620.62,621.13,3921.0,620.74,621.13,620.62,621.13,3921.0
2023-11-27 14:55:00,621.0,621.62,620.98,621.62,4269.0,621.0,621.62,620.98,621.62,4269.0
2023-11-27 15:00:00,621.6,621.71,621.19,621.24,5555.0,621.6,621.71,621.19,621.24,5555.0
2023-11-27 15:05:00,621.37,621.69,621.21,621.45,4752.0,621.37,621.69,621.21,621.45,4752.0
2023-11-27 15:10:00,621.4,621.53,621.16,621.3,4247.0,621.4,621.53,621.16,621.3,4247.0
2023-11-27 15:15:00,621.21,621.9,621.21,621.75,3548.0,621.21,621.9,621.21,621.75,3548.0
2023-11-27 15:20:00,621.78,622.51,621.78,622.34,9479.0,621.78,622.51,621.78,622.34,9479.0
2023-11-27 15:25:00,622.46,622.47,622.12,622.46,3958.0,622.46,622.47,622.12,622.46,3958.0
2023-11-27 15:30:00,622.39,622.53,621.97,622.19,6780.0,622.39,622.53,621.97,622.19,6780.0
2023-11-27 15:35:00,622.0,622.37,622.0,622.17,3883.0,622.0,622.37,622.0,622.17,3883.0
2023-11-27 15:40:00,622.17,622.31,621.68,621.8,5775.0,622.17,622.31,621.68,621.8,5775.0
2023-11-27 15:45:00,621.7,621.8,621.11,621.11,5755.0,621.7,621.8,621.11,621.11,5755.0
2023-11-27 15:50:00,621.29,621.58,619.72,620.05,25664.0,621.29,621.58,619.72,620.05,25664.0
2023-11-27 15:55:00,619.73,619.77,618.62,619.17,78824.0,619.73,619.77,618.62,619.17,78824.0
2023-11-28 09:30:00,613.98,620.1,612.26,619.43,53713.0,613.98,620.1,612.26,619.43,53713.0
2023-11-28 09:35:00,619.38,620.98,619.34,619.97,14595.0,619.38,620.98,619.34,619.97,14595.0
2023-11-28 09:40:00,619.88,620.56,618.23,618.61,8862.0,619.88,620.56,618.23,618.61,8862.0
2023-11-28 09:45:00,618.98,620.88,618.98,620.71,9333.0,618.98,620.88,618.98,620.71,9333.0
2023-11-28 09:50:00,620.98,621.6,620.59,620.59,19463.0,620.98,621.6,620.59,620.59,19463.0
2023-11-28 09:55:00,620.51,621.2,620.4,620.91,7255.0,620.51,621.2,620.4,620.91,7255.0
2023-11-28 10:00:00,620.91,623.4,620.91,622.69,22471.0,620.91,623.4,620.91,622.69,22471.0
2023-11-28 10:05:00,622.89,624.36,622.89,624.3,19175.0,622.89,624.36,622.89,624.3,19175.0
2023-11-28 10:10:00,624.29,624.58,622.95,624.57,19132.0,624.29,624.58,622.95,624.57,19132.0
2023-11-28 10:15:00,624.38,624.73,623.93,624.41,17846.0,624.38,624.73,623.93,624.41,17846.0
2023-11-28 10:20:00,624.0,624.74,623.8,624.04,7899.0,624.0,624.74,623.8,624.04,7899.0
2023-11-28 10:25:00,623.86,624.62,623.84,624.17,7463.0,623.86,624.62,623.84,624.17,7463.0
2023-11-28 10:30:00,624.06,624.06,623.36,623.8,6387.0,624.06,624.06,623.36,623.8,6387.0
2023-11-28 10:35:00,623.83,624.82,622.35,624.61,16174.0,623.83,624.82,622.35,624.61,16174.0
2023-11-28 10:40:00,624.82,625.6,624.45,625.1,30637.0,624.82,625.6,624.45,625.1,30637.0
2023-11-28 10:45:00,624.85,624.87,623.61,623.61,6614.0,624.85,624.87,623.61,623.61,6614.0
2023-11-28 10:50:00,623.6,623.67,622.0,622.0,22484.0,623.6,623.67,622.0,622.0,22484.0
2023-11-28 10:55:00,622.0,622.0,620.2,620.2,9271.0,622.0,622.0,620.2,620.2,9271.0
2023-11-28 11:00:00,620.4,620.42,619.07,619.55,9915.0,620.4,620.42,619.07,619.55,9915.0
2023-11-28 11:05:00,619.84,619.84,618.44,618.77,11806.0,619.84,619.84,618.44,618.77,11806.0
2023-11-28 11:10:00,618.4,619.24,617.77,619.17,7873.0,618.4,619.24,617.77,619.17,7873.0
2023-11-28 11:15:00,619.33,620.03,619.1,619.83,5133.0,619.33,620.03,619.1,619.83,5133.0
2023-11-28 11:20:00,619.7,621.23,619.7,621.18,10483.0,619.7,621.23,619.7,621.18,10483.0
2023-11-28 11:25:00,621.22,621.22,620.35,620.63,8688.0,621.22,621.22,620.35,620.63,8688.0
2023-11-28 11:30:00,620.79,622.26,620.69,622.14,10339.0,620.79,622.26,620.69,622.14,10339.0
2023-11-28 11:35:00,621.85,622.37,621.7,621.95,6596.0,621.85,622.37,621.7,621.95,6596.0
2023-11-28 11:40:00,621.9,622.11,621.7,622.04,7226.0,621.9,622.11,621.7,622.04,7226.0
2023-11-28 11:45:00,621.81,621.96,621.02,621.55,7897.0,621.81,621.96,621.02,621.55,7897.0
2023-11-28 11:50:00,621.56,621.95,621.22,621.46,6435.0,621.56,621.95,621.22,621.46,6435.0
2023-11-28 11:55:00,621.22,621.62,621.22,621.45,5300.0,621.22,621.62,621.22,621.45,5300.0
2023-11-28 12:00:00,621.38,621.85,621.24,621.85,3050.0,621.38,621.85,621.24,621.85,3050.0
2023-11-28 12:05:00,621.67,621.85,620.82,620.98,3609.0,621.67,621.85,620.82,620.98,3609.0
2023-11-28 12:10:00,620.92,621.28,620.64,621.09,4421.0,620.92,621.28,620.64,621.09,4421.0
2023-11-28 12:15:00,620.85,621.95,620.85,621.76,6736.0,620.85,621.95,620.85,621.76,6736.0
2023-11-28 12:20:00,622.0,622.15,621.74,622.0,3646.0,622.0,622.15,621.74,622.0,3646.0
2023-11-28 12:25:00,622.03,622.04,621.23,621.23,3689.0,622.03,622.04,621.23,621.23,3689.0
2023-11-28 12:30:00,621.16,621.16,620.02,620.36,2902.0,621.16,621.16,620.02,620.36,2902.0
2023-11-28 12:35:00,620.35,620.87,620.32,620.45,2810.0,620.35,620.87,620.32,620.45,2810.0
2023-11-28 12:40:00,620.57,620.78,620.39,620.69,3035.0,620.57,620.78,620.39,620.69,3035.0
2023-11-28 12:45:00,620.6,620.84,620.42,620.7,1838.0,620.6,620.84,620.42,620.7,1838.0
2023-11-28 12:50:00,620.39,620.98,620.1,620.72,4592.0,620.39,620.98,620.1,620.72,4592.0
2023-11-28 12:55:00,620.69,620.9,620.07,620.27,3267.0,620.69,620.9,620.07,620.27,3267.0
2023-11-28 13:00:00,620.11,620.4,618.26,618.26,6605.0,620.11,620.4,618.26,618.26,6605.0
2023-11-28 13:05:00,618.75,619.49,618.72,619.01,4694.0,618.75,619.49,618.72,619.01,4694.0
2023-11-28 13:10:00,618.8,619.04,617.81,618.32,11962.0,618.8,619.04,617.81,618.32,11962.0
2023-11-28 13:15:00,617.72,618.76,617.54,618.69,2821.0,617.72,618.76,617.54,618.69,2821.0
2023-11-28 13:20:00,619.03,619.37,618.85,618.93,2430.0,619.03,619.37,618.85,618.93,2430.0
2023-11-28 13:25:00,619.06,619.92,618.84,619.84,5525.0,619.06,619.92,618.84,619.84,5525.0
2023-11-28 13:30:00,619.92,620.27,619.76,620.04,3442.0,619.92,620.27,619.76,620.04,3442.0
2023-11-28 13:35:00,619.9,620.38,619.9,620.38,1655.0,619.9,620.38,619.9,620.38,1655.0
2023-11-28 13:40:00,620.38,620.58,620.19,620.25,2847.0,620.38,620.58,620.19,620.25,2847.0
2023-11-28 13:45:00,620.5,620.84,620.09,620.77,3008.0,620.5,620.84,620.09,620.77,3008.0
2023-11-28 13:50:00,620.47,620.82,620.46,620.51,1744.0,620.47,620.82,620.46,620.51,1744.0
2023-11-28 13:55:00,620.68,620.68,620.12,620.25,2781.0,620.68,620.68,620.12,620.25,2781.0
2023-11-28 14:00:00,620.08,620.67,620.07,620.51,1334.0,620.08,620.67,620.07,620.51,1334.0
2023-11-28 14:05:00,620.6,620.77,620.24,620.3,2963.0,620.6,620.77,620.24,620.3,2963.0
2023-11-28 14:10:00,620.55,621.05,620.07,620.24,5562.0,620.55,621.05,620.07,620.24,5562.0
2023-11-28 14:15:00,620.27,620.61,620.05,620.33,6052.0,620.27,620.61,620.05,620.33,6052.0
2023-11-28 14:20:00,620.28,620.97,620.28,620.29,5643.0,620.28,620.97,620.28,620.29,5643.0
2023-11-28 14:25:00,620.51,620.72,620.21,620.21,1841.0,620.51,620.72,620.21,620.21,1841.0
2023-11-28 14:30:00,620.21,620.22,619.72,620.04,5622.0,620.21,620.22,619.72,620.04,5622.0
2023-11-28 14:35:00,620.0,620.84,619.99,620.66,8814.0,620.0,620.84,619.99,620.66,8814.0
2023-11-28 14:40:00,620.85,620.99,620.67,620.99,3979.0,620.85,620.99,620.67,620.99,3979.0
2023-11-28 14:45:00,620.94,621.26,620.85,621.14,3273.0,620.94,621.26,620.85,621.14,3273.0
2023-11-28 14:50:00,621.14,622.35,621.1,622.35,8057.0,621.14,622.35,621.1,622.35,8057.0
2023-11-28 14:55:00,622.11,622.15,621.75,621.93,8051.0,622.11,622.15,621.75,621.93,8051.0
2023-11-28 15:00:00,621.95,622.0,621.63,621.96,3335.0,621.95,622.0,621.63,621.96,3335.0
2023-11-28 15:05:00,622.03,622.1,621.62,621.83,4484.0,622.03,622.1,621.62,621.83,4484.0
2023-11-28 15:10:00,621.94,622.35,621.82,621.94,3510.0,621.94,622.35,621.82,621.94,3510.0
2023-11-28 15:15:00,621.94,622.14,621.55,621.82,4816.0,621.94,622.14,621.55,621.82,4816.0
2023-11-28 15:20:00,621.79,622.0,621.26,621.56,5470.0,621.79,622.0,621.26,621.56,5470.0
2023-11-28 15:25:00,621.55,621.67,621.07,621.53,2363.0,621.55,621.67,621.07,621.53,2363.0
2023-11-28 15:30:00,621.39,621.98,621.39,621.75,5825.0,621.39,621.98,621.39,621.75,5825.0
2023-11-28 15:35:00,621.83,622.17,621.62,621.86,5185.0,621.83,622.17,621.62,621.86,5185.0
2023-11-28 15:40:00,621.86,622.57,621.82,622.37,7281.0,621.86,622.57,621.82,622.37,7281.0
2023-11-28 15:45:00,622.27,623.0,622.26,622.9,8183.0,622.27,623.0,622.26,622.9,8183.0
2023-11-28 15:50:00,623.05,624.23,623.05,623.9,30822.0,623.05,624.23,623.05,623.9,30822.0
2023-11-28 15:55:00,623.82,623.9,623.05,623.74,76504.0,623.82,623.9,623.05,623.74,76504.0
2023-11-29 09:30:00,625.94,628.6,625.39,627.49,124131.0,625.94,628.6,625.39,627.49,124131.0
2023-11-29 09:35:00,627.47,628.56,626.65,627.74,20733.0,627.47,628.56,626.65,627.74,20733.0
2023-11-29 09:40:00,627.82,627.87,625.78,625.78,15021.0,627.82,627.87,625.78,625.78,15021.0
2023-11-29 09:45:00,626.09,627.35,626.09,627.0,22310.0,626.09,627.35,626.09,627.0,22310.0
2023-11-29 09:50:00,627.08,627.08,625.6,625.79,6347.0,627.08,627.08,625.6,625.79,6347.0
2023-11-29 09:55:00,625.61,626.34,625.04,625.05,14863.0,625.61,626.34,625.04,625.05,14863.0
2023-11-29 10:00:00,625.56,627.25,625.56,625.8,8609.0,625.56,627.25,625.56,625.8,8609.0
2023-11-29 10:05:00,625.6,625.6,623.89,624.09,9295.0,625.6,625.6,623.89,624.09,9295.0
2023-11-29 10:10:00,623.91,624.54,623.39,623.91,10993.0,623.91,624.54,623.39,623.91,10993.0
2023-11-29 10:15:00,623.98,624.38,623.32,623.32,20243.0,623.98,624.38,623.32,623.32,20243.0
2023-11-29 10:20:00,623.3,623.58,622.26,622.66,15835.0,623.3,623.58,622.26,622.66,15835.0
2023-11-29 10:25:00,622.74,623.16,622.14,622.73,25949.0,622.74,623.16,622.14,622.73,25949.0
2023-11-29 10:30:00,622.61,623.18,622.22,622.22,11303.0,622.61,623.18,622.22,622.22,11303.0
2023-11-29 10:35:00,622.62,622.76,621.65,621.83,5404.0,622.62,622.76,621.65,621.83,5404.0
2023-11-29 10:40:00,621.87,621.99,621.36,621.84,9371.0,621.87,621.99,621.36,621.84,9371.0
2023-11-29 10:45:00,621.68,622.65,621.68,622.23,10465.0,621.68,622.65,621.68,622.23,10465.0
2023-11-29 10:50:00,622.46,624.0,622.27,623.7,29357.0,622.46,624.0,622.27,623.7,29357.0
2023-11-29 10:55:00,623.67,624.36,623.58,623.9,8499.0,623.67,624.36,623.58,623.9,8499.0
2023-11-29 11:00:00,623.76,623.95,623.06,623.58,4530.0,623.76,623.95,623.06,623.58,4530.0
2023-11-29 11:05:00,623.75,623.75,622.77,623.1,5472.0,623.75,623.75,622.77,623.1,5472.0
2023-11-29 11:10:00,623.04,623.11,621.75,622.09,6774.0,623.04,623.11,621.75,622.09,6774.0
2023-11-29 11:15:00,622.01,622.29,621.21,621.68,4773.0,622.01,622.29,621.21,621.68,4773.0
2023-11-29 11:20:00,621.52,621.77,621.1,621.39,4994.0,621.52,621.77,621.1,621.39,4994.0
2023-11-29 11:25:00,621.16,621.45,620.59,620.9,6577.0,621.16,621.45,620.59,620.9,6577.0
2023-11-29 11:30:00,620.93,621.14,620.09,620.95,15177.0,620.93,621.14,620.09,620.95,15177.0
2023-11-29 11:35:00,621.0,621.28,620.63,620.74,18458.0,621.0,621.28,620.63,620.74,18458.0
2023-11-29 11:40:00,620.69,620.9,620.32,620.32,15151.0,620.69,620.9,620.32,620.32,15151.0
2023-11-29 11:45:00,620.38,620.76,620.31,620.44,3675.0,620.38,620.76,620.31,620.44,3675.0
2023-11-29 11:50:00,620.32,621.18,620.08,621.13,11831.0,620.32,621.18,620.08,621.13,11831.0
2023-11-29 11:55:00,621.34,621.6,620.53,621.57,15954.0,621.34,621.6,620.53,621.57,15954.0
2023-11-29 12:00:00,621.55,621.63,620.5,620.72,10176.0,621.55,621.63,620.5,620.72,10176.0
2023-11-29 12:05:00,620.68,621.1,620.53,620.98,8417.0,620.68,621.1,620.53,620.98,8417.0
2023-11-29 12:10:00,621.05,622.33,620.8,622.33,38319.0,621.05,622.33,620.8,622.33,38319.0
2023-11-29 12:15:00,622.25,622.84,622.24,622.78,8095.0,622.25,622.84,622.24,622.78,8095.0
2023-11-29 12:20:00,622.8,622.8,622.02,622.2,2947.0,622.8,622.8,622.02,622.2,2947.0
2023-11-29 12:25:00,622.13,622.68,622.02,622.68,8204.0,622.13,622.68,622.02,622.68,8204.0
2023-11-29 12:30:00,622.67,623.1,622.51,622.51,9103.0,622.67,623.1,622.51,622.51,9103.0
2023-11-29 12:35:00,622.52,622.54,622.01,622.01,4280.0,622.52,622.54,622.01,622.01,4280.0
2023-11-29 12:40:00,622.01,623.0,622.01,622.21,12075.0,622.01,623.0,622.01,622.21,12075.0
2023-11-29 12:45:00,622.0,622.53,621.8,622.53,4300.0,622.0,622.53,621.8,622.53,4300.0
2023-11-29 12:50:00,622.51,622.7,622.44,622.65,5334.0,622.51,622.7,622.44,622.65,5334.0
2023-11-29 12:55:00,622.47,622.7,622.47,622.6,3902.0,622.47,622.7,622.47,622.6,3902.0
2023-11-29 13:00:00,622.67,623.47,622.15,623.04,11393.0,622.67,623.47,622.15,623.04,11393.0
2023-11-29 13:05:00,623.04,623.05,622.38,622.73,2527.0,623.04,623.05,622.38,622.73,2527.0
2023-11-29 13:10:00,622.74,622.86,621.95,622.01,5910.0,622.74,622.86,621.95,622.01,5910.0
2023-11-29 13:15:00,622.21,622.4,621.5,621.5,3204.0,622.21,622.4,621.5,621.5,3204.0
2023-11-29 13:20:00,621.56,622.14,621.44,621.97,2854.0,621.56,622.14,621.44,621.97,2854.0
2023-11-29 13:25:00,621.97,622.5,621.95,622.5,7944.0,621.97,622.5,621.95,622.5,7944.0
2023-11-29 13:30:00,622.31,622.38,620.86,621.35,7631.0,622.31,622.38,620.86,621.35,7631.0
2023-11-29 13:35:00,621.24,622.2,621.19,622.2,3053.0,621.24,622.2,621.19,622.2,3053.0
2023-11-29 13:40:00,622.31,622.46,621.78,621.96,7820.0,622.31,622.46,621.78,621.96,7820.0
2023-11-29 13:45:00,622.08,622.49,621.9,622.11,11069.0,622.08,622.49,621.9,622.11,11069.0
2023-11-29 13:50:00,622.1,622.54,622.02,622.4,9260.0,622.1,622.54,622.02,622.4,9260.0
2023-11-29 13:55:00,622.21,622.35,621.93,622.1,21751.0,622.21,622.35,621.93,622.1,21751.0
2023-11-29 14:00:00,622.01,622.1,621.2,621.51,15453.0,622.01,622.1,621.2,621.51,15453.0
2023-11-29 14:05:00,621.57,621.68,620.67,620.81,9089.0,621.57,621.68,620.67,620.81,9089.0
2023-11-29 14:10:00,620.67,621.49,620.46,621.35,12410.0,620.67,621.49,620.46,621.35,12410.0
2023-11-29 14:15:00,621.36,622.1,621.35,621.58,7146.0,621.36,622.1,621.35,621.58,7146.0
2023-11-29 14:20:00,621.68,622.05,621.41,621.45,4103.0,621.68,622.05,621.41,621.45,4103.0
2023-11-29 14:25:00,621.32,621.63,621.17,621.35,4423.0,621.32,621.63,621.17,621.35,4423.0
2023-11-29 14:30:00,621.15,621.42,620.78,621.23,4126.0,621.15,621.42,620.78,621.23,4126.0
2023-11-29 14:35:00,621.19,621.19,619.64,619.97,9743.0,621.19,621.19,619.64,619.97,9743.0
2023-11-29 14:40:00,619.91,620.36,619.9,620.36,3678.0,619.91,620.36,619.9,620.36,3678.0
2023-11-29 14:45:00,620.51,620.94,620.51,620.67,2880.0,620.51,620.94,620.51,620.67,2880.0
2023-11-29 14:50:00,620.64,621.03,620.52,620.71,16577.0,620.64,621.03,620.52,620.71,16577.0
2023-11-29 14:55:00,620.75,621.29,620.74,621.28,2889.0,620.75,621.29,620.74,621.28,2889.0
2023-11-29 15:00:00,621.31,621.56,620.2,620.57,9726.0,621.31,621.56,620.2,620.57,9726.0
2023-11-29 15:05:00,620.72,620.74,620.17,620.39,4639.0,620.72,620.74,620.17,620.39,4639.0
2023-11-29 15:10:00,620.56,620.65,619.47,619.47,7904.0,620.56,620.65,619.47,619.47,7904.0
2023-11-29 15:15:00,619.58,619.64,618.27,618.57,15076.0,619.58,619.64,618.27,618.57,15076.0
2023-11-29 15:20:00,618.57,618.57,617.73,617.88,23212.0,618.57,618.57,617.73,617.88,23212.0
2023-11-29 15:25:00,617.89,618.04,617.4,617.45,14308.0,617.89,618.04,617.4,617.45,14308.0
2023-11-29 15:30:00,617.43,617.46,616.77,617.04,16579.0,617.43,617.46,616.77,617.04,16579.0
2023-11-29 15:35:00,617.07,617.2,616.82,617.05,14769.0,617.07,617.2,616.82,617.05,14769.0
2023-11-29 15:40:00,617.2,618.36,617.07,618.36,22035.0,617.2,618.36,617.07,618.36,22035.0
2023-11-29 15:45:00,618.38,618.79,618.07,618.79,11313.0,618.38,618.79,618.07,618.79,11313.0
2023-11-29 15:50:00,618.63,619.1,617.5,617.58,25068.0,618.63,619.1,617.5,617.58,25068.0
2023-11-29 15:55:00,617.44,617.56,616.9,617.39,51061.0,617.44,617.56,616.9,617.39,51061.0
2023-11-30 09:30:00,620.0,621.48,618.55,620.7,58058.0,620.0,621.48,618.55,620.7,58058.0
2023-11-30 09:35:00,620.71,620.96,618.18,618.37,16502.0,620.71,620.96,618.18,618.37,16502.0
2023-11-30 09:40:00,618.08,618.08,616.55,617.59,10720.0,618.08,618.08,616.55,617.59,10720.0
2023-11-30 09:45:00,617.58,618.0,615.51,616.37,16167.0,617.58,618.0,615.51,616.37,16167.0
2023-11-30 09:50:00,616.61,616.9,615.55,615.95,20894.0,616.61,616.9,615.55,615.95,20894.0
2023-11-30 09:55:00,615.76,616.28,614.55,615.1,28355.0,615.76,616.28,614.55,615.1,28355.0
2023-11-30 10:00:00,615.17,615.17,611.34,612.13,21132.0,615.17,615.17,611.34,612.13,21132.0
2023-11-30 10:05:00,612.34,612.78,611.74,611.86,25576.0,612.34,612.78,611.74,611.86,25576.0
2023-11-30 10:10:00,611.86,613.55,611.12,613.37,30399.0,611.86,613.55,611.12,613.37,30399.0
2023-11-30 10:15:00,613.3,614.87,613.0,613.78,19008.0,613.3,614.87,613.0,613.78,19008.0
2023-11-30 10:20:00,613.55,613.72,612.49,612.56,8924.0,613.55,613.72,612.49,612.56,8924.0
2023-11-30 10:25:00,612.51,612.52,610.38,610.5,13862.0,612.51,612.52,610.38,610.5,13862.0
2023-11-30 10:30:00,610.33,611.14,609.76,610.79,19574.0,610.33,611.14,609.76,610.79,19574.0
2023-11-30 10:35:00,610.92,610.92,607.31,607.31,13748.0,610.92,610.92,607.31,607.31,13748.0
2023-11-30 10:40:00,607.37,607.47,605.72,607.12,30468.0,607.37,607.47,605.72,607.12,30468.0
2023-11-30 10:45:00,607.45,607.45,605.97,606.53,17070.0,607.45,607.45,605.97,606.53,17070.0
2023-11-30 10:50:00,606.4,606.84,605.24,605.51,17887.0,606.4,606.84,605.24,605.51,17887.0
2023-11-30 10:55:00,605.6,606.65,605.07,606.64,34573.0,605.6,606.65,605.07,606.64,34573.0
2023-11-30 11:00:00,606.55,607.94,606.5,607.03,16230.0,606.55,607.94,606.5,607.03,16230.0
2023-11-30 11:05:00,607.27,607.27,606.2,606.33,13647.0,607.27,607.27,606.2,606.33,13647.0
2023-11-30 11:10:00,606.22,608.9,606.0,608.88,6889.0,606.22,608.9,606.0,608.88,6889.0
2023-11-30 11:15:00,608.92,609.93,608.64,609.03,11279.0,608.92,609.93,608.64,609.03,11279.0
2023-11-30 11:20:00,609.08,610.1,608.91,609.61,11277.0,609.08,610.1,608.91,609.61,11277.0
2023-11-30 11:25:00,609.6,610.45,609.37,609.88,13032.0,609.6,610.45,609.37,609.88,13032.0
2023-11-30 11:30:00,610.0,610.08,609.19,609.88,6759.0,610.0,610.08,609.19,609.88,6759.0
2023-11-30 11:35:00,610.05,610.88,609.82,610.27,9763.0,610.05,610.88,609.82,610.27,9763.0
2023-11-30 11:40:00,610.15,610.25,609.53,610.01,7304.0,610.15,610.25,609.53,610.01,7304.0
2023-11-30 11:45:00,609.42,609.82,609.06,609.71,7094.0,609.42,609.82,609.06,609.71,7094.0
2023-11-30 11:50:00,609.62,610.22,609.59,609.98,8298.0,609.62,610.22,609.59,609.98,8298.0
2023-11-30 11:55:00,609.89,610.07,608.03,608.29,8967.0,609.89,610.07,608.03,608.29,8967.0
2023-11-30 12:00:00,608.31,610.8,608.12,610.5,7428.0,608.31,610.8,608.12,610.5,7428.0
2023-11-30 12:05:00,610.49,610.75,609.84,609.98,6222.0,610.49,610.75,609.84,609.98,6222.0
2023-11-30 12:10:00,609.97,610.52,609.72,610.45,5188.0,609.97,610.52,609.72,610.45,5188.0
2023-11-30 12:15:00,610.68,610.69,609.59,610.25,5207.0,610.68,610.69,609.59,610.25,5207.0
2023-11-30 12:20:00,610.15,610.15,609.04,609.3,6333.0,610.15,610.15,609.04,609.3,6333.0
2023-11-30 12:25:00,609.11,609.6,608.88,609.2,3122.0,609.11,609.6,608.88,609.2,3122.0
2023-11-30 12:30:00,609.3,609.82,609.26,609.26,4394.0,609.3,609.82,609.26,609.26,4394.0
2023-11-30 12:35:00,609.57,610.09,609.47,609.71,3910.0,609.57,610.09,609.47,609.71,3910.0
2023-11-30 12:40:00,609.67,610.76,609.67,610.76,4294.0,609.67,610.76,609.67,610.76,4294.0
2023-11-30 12:45:00,610.59,610.75,610.32,610.68,4203.0,610.59,610.75,610.32,610.68,4203.0
2023-11-30 12:50:00,610.6,611.32,610.52,610.57,4176.0,610.6,611.32,610.52,610.57,4176.0
2023-11-30 12:55:00,610.33,610.89,610.16,610.7,4770.0,610.33,610.89,610.16,610.7,4770.0
2023-11-30 13:00:00,610.54,610.94,609.87,609.88,10113.0,610.54,610.94,609.87,609.88,10113.0
2023-11-30 13:05:00,609.85,609.85,609.12,609.12,3732.0,609.85,609.85,609.12,609.12,3732.0
2023-11-30 13:10:00,609.23,609.26,608.81,608.81,3224.0,609.23,609.26,608.81,608.81,3224.0
2023-11-30 13:15:00,608.86,609.33,608.82,609.08,4115.0,608.86,609.33,608.82,609.08,4115.0
2023-11-30 13:20:00,609.24,609.57,609.08,609.4,4032.0,609.24,609.57,609.08,609.4,4032.0
2023-11-30 13:25:00,609.47,609.89,609.41,609.49,4199.0,609.47,609.89,609.41,609.49,4199.0
2023-11-30 13:30:00,609.56,610.7,609.16,610.63,6996.0,609.56,610.7,609.16,610.63,6996.0
2023-11-30 13:35:00,610.69,610.75,610.26,610.5,5673.0,610.69,610.75,610.26,610.5,5673.0
2023-11-30 13:40:00,610.51,610.7,610.07,610.17,4677.0,610.51,610.7,610.07,610.17,4677.0
2023-11-30 13:45:00,610.35,610.48,609.91,609.91,4940.0,610.35,610.48,609.91,609.91,4940.0
2023-11-30 13:50:00,609.85,609.86,609.4,609.77,3110.0,609.85,609.86,609.4,609.77,3110.0
2023-11-30 13:55:00,609.92,610.4,609.92,610.4,2996.0,609.92,610.4,609.92,610.4,2996.0
2023-11-30 14:00:00,610.49,610.75,610.22,610.36,4808.0,610.49,610.75,610.22,610.36,4808.0
2023-11-30 14:05:00,610.36,611.0,610.14,611.0,13989.0,610.36,611.0,610.14,611.0,13989.0
2023-11-30 14:10:00,611.36,612.1,611.35,611.81,10189.0,611.36,612.1,611.35,611.81,10189.0
2023-11-30 14:15:00,611.9,611.91,611.4,611.61,7763.0,611.9,611.91,611.4,611.61,7763.0
2023-11-30 14:20:00,611.61,611.86,611.46,611.67,15805.0,611.61,611.86,611.46,611.67,15805.0
2023-11-30 14:25:00,611.52,611.97,611.44,611.92,4886.0,611.52,611.97,611.44,611.92,4886.0
2023-11-30 14:30:00,611.62,612.21,611.52,611.7,10967.0,611.62,612.21,611.52,611.7,10967.0
2023-11-30 14:35:00,611.8,611.8,611.4,611.66,4102.0,611.8,611.8,611.4,611.66,4102.0
2023-11-30 14:40:00,611.81,611.95,611.57,611.88,19641.0,611.81,611.95,611.57,611.88,19641.0
2023-11-30 14:45:00,611.75,612.11,611.56,612.11,27620.0,611.75,612.11,611.56,612.11,27620.0
2023-11-30 14:50:00,612.13,612.62,611.84,612.56,5273.0,612.13,612.62,611.84,612.56,5273.0
2023-11-30 14:55:00,612.82,612.95,612.58,612.73,5296.0,612.82,612.95,612.58,612.73,5296.0
2023-11-30 15:00:00,612.6,612.61,612.0,612.23,5285.0,612.6,612.61,612.0,612.23,5285.0
2023-11-30 15:05:00,612.1,612.14,611.31,611.63,6349.0,612.1,612.14,611.31,611.63,6349.0
2023-11-30 15:10:00,611.74,612.16,611.46,611.66,8664.0,611.74,612.16,611.46,611.66,8664.0
2023-11-30 15:15:00,611.75,611.85,611.18,611.85,3940.0,611.75,611.85,611.18,611.85,3940.0
2023-11-30 15:20:00,611.76,611.84,611.0,611.3,8572.0,611.76,611.84,611.0,611.3,8572.0
2023-11-30 15:25:00,611.39,611.67,610.53,611.67,10881.0,611.39,611.67,610.53,611.67,10881.0
2023-11-30 15:30:00,611.67,611.89,611.25,611.59,16897.0,611.67,611.89,611.25,611.59,16897.0
2023-11-30 15:35:00,611.74,611.9,611.56,611.79,20057.0,611.74,611.9,611.56,611.79,20057.0
2023-11-30 15:40:00,611.83,612.48,611.75,612.05,33556.0,611.83,612.48,611.75,612.05,33556.0
2023-11-30 15:45:00,612.12,612.12,611.18,611.18,30205.0,612.12,612.12,611.18,611.18,30205.0
2023-11-30 15:50:00,611.09,611.28,609.4,610.48,83786.0,611.09,611.28,609.4,610.48,83786.0
2023-11-30 15:55:00,610.22,611.45,609.39,610.78,152126.0,610.22,611.45,609.39,610.78,152126.0
2023-12-01 09:30:00,609.24,609.84,603.18,604.57,66717.0,609.24,609.84,603.18,604.57,66717.0
2023-12-01 09:35:00,604.7,605.75,603.22,605.69,25345.0,604.7,605.75,603.22,605.69,25345.0
2023-12-01 09:40:00,605.5,608.11,605.5,607.41,22475.0,605.5,608.11,605.5,607.41,22475.0
2023-12-01 09:45:00,607.22,608.86,606.97,608.0,23247.0,607.22,608.86,606.97,608.0,23247.0
2023-12-01 09:50:00,607.99,608.5,607.19,608.45,24879.0,607.99,608.5,607.19,608.45,24879.0
2023-12-01 09:55:00,608.5,608.5,606.16,606.83,13760.0,608.5,608.5,606.16,606.83,13760.0
2023-12-01 10:00:00,606.85,609.2,606.3,607.36,18646.0,606.85,609.2,606.3,607.36,18646.0
2023-12-01 10:05:00,607.34,607.81,606.04,606.65,9594.0,607.34,607.81,606.04,606.65,9594.0
2023-12-01 10:10:00,606.6,608.25,606.17,607.2,13596.0,606.6,608.25,606.17,607.2,13596.0
2023-12-01 10:15:00,607.32,607.56,606.4,607.37,11988.0,607.32,607.56,606.4,607.37,11988.0
2023-12-01 10:20:00,607.26,607.93,606.49,607.37,12850.0,607.26,607.93,606.49,607.37,12850.0
2023-12-01 10:25:00,607.38,607.38,606.09,606.97,8722.0,607.38,607.38,606.09,606.97,8722.0
2023-12-01 10:30:00,606.87,607.8,606.11,607.63,11925.0,606.87,607.8,606.11,607.63,11925.0
2023-12-01 10:35:00,607.64,608.12,606.6,606.6,7072.0,607.64,608.12,606.6,606.6,7072.0
2023-12-01 10:40:00,606.64,607.14,606.3,606.98,5797.0,606.64,607.14,606.3,606.98,5797.0
2023-12-01 10:45:00,606.79,606.95,605.93,606.72,9961.0,606.79,606.95,605.93,606.72,9961.0
2023-12-01 10:50:00,606.4,606.69,605.76,606.2,14906.0,606.4,606.69,605.76,606.2,14906.0
2023-12-01 10:55:00,606.52,606.87,606.31,606.72,12798.0,606.52,606.87,606.31,606.72,12798.0
2023-12-01 11:00:00,606.55,607.49,605.09,606.67,20398.0,606.55,607.49,605.09,606.67,20398.0
2023-12-01 11:05:00,606.59,607.22,605.67,606.57,17908.0,606.59,607.22,605.67,606.57,17908.0
2023-12-01 11:10:00,606.92,607.6,606.69,607.49,22911.0,606.92,607.6,606.69,607.49,22911.0
2023-12-01 11:15:00,607.17,607.28,605.99,606.03,8876.0,607.17,607.28,605.99,606.03,8876.0
2023-12-01 11:20:00,606.29,606.29,604.3,604.74,11299.0,606.29,606.29,604.3,604.74,11299.0
2023-12-01 11:25:00,605.21,606.0,605.18,605.86,11119.0,605.21,606.0,605.18,605.86,11119.0
2023-12-01 11:30:00,606.09,606.24,604.96,606.24,5710.0,606.09,606.24,604.96,606.24,5710.0
2023-12-01 11:35:00,606.02,606.16,605.03,605.67,10699.0,606.02,606.16,605.03,605.67,10699.0
2023-12-01 11:40:00,605.41,607.41,605.02,607.17,21287.0,605.41,607.41,605.02,607.17,21287.0
2023-12-01 11:45:00,607.03,607.41,606.49,607.2,9296.0,607.03,607.41,606.49,607.2,9296.0
2023-12-01 11:50:00,606.9,608.36,606.58,607.58,12319.0,606.9,608.36,606.58,607.58,12319.0
2023-12-01 11:55:00,607.87,607.87,607.01,607.2,4273.0,607.87,607.87,607.01,607.2,4273.0
2023-12-01 12:00:00,607.26,607.43,606.76,606.78,6332.0,607.26,607.43,606.76,606.78,6332.0
2023-12-01 12:05:00,606.61,607.26,606.21,606.61,7577.0,606.61,607.26,606.21,606.61,7577.0
2023-12-01 12:10:00,606.51,607.43,606.51,606.98,7543.0,606.51,607.43,606.51,606.98,7543.0
2023-12-01 12:15:00,606.98,607.65,606.63,606.78,10367.0,606.98,607.65,606.63,606.78,10367.0
2023-12-01 12:20:00,606.81,607.69,606.53,607.4,3704.0,606.81,607.69,606.53,607.4,3704.0
2023-12-01 12:25:00,607.45,608.99,607.38,608.1,33790.0,607.45,608.99,607.38,608.1,33790.0
2023-12-01 12:30:00,608.2,608.87,608.2,608.81,10432.0,608.2,608.87,608.2,608.81,10432.0
2023-12-01 12:35:00,608.81,609.69,608.36,609.61,11940.0,608.81,609.69,608.36,609.61,11940.0
2023-12-01 12:40:00,609.61,610.76,609.56,610.22,8366.0,609.61,610.76,609.56,610.22,8366.0
2023-12-01 12:45:00,610.34,611.0,610.18,611.0,5568.0,610.34,611.0,610.18,611.0,5568.0
2023-12-01 12:50:00,611.09,611.38,610.66,611.29,12243.0,611.09,611.38,610.66,611.29,12243.0
2023-12-01 12:55:00,611.39,612.4,611.39,611.97,11901.0,611.39,612.4,611.39,611.97,11901.0
2023-12-01 13:00:00,612.0,612.68,611.32,612.22,14285.0,612.0,612.68,611.32,612.22,14285.0
2023-12-01 13:05:00,612.33,612.36,611.24,611.94,7122.0,612.33,612.36,611.24,611.94,7122.0
2023-12-01 13:10:00,612.0,612.17,610.89,611.36,8998.0,612.0,612.17,610.89,611.36,8998.0
2023-12-01 13:15:00,611.42,611.49,610.95,611.27,5508.0,611.42,611.49,610.95,611.27,5508.0
2023-12-01 13:20:00,611.18,611.96,610.97,611.81,11553.0,611.18,611.96,610.97,611.81,11553.0
2023-12-01 13:25:00,611.8,611.88,611.02,611.1,4924.0,611.8,611.88,611.02,611.1,4924.0
2023-12-01 13:30:00,611.18,612.24,610.99,612.01,19555.0,611.18,612.24,610.99,612.01,19555.0
2023-12-01 13:35:00,611.77,612.35,611.75,612.25,5095.0,611.77,612.35,611.75,612.25,5095.0
2023-12-01 13:40:00,612.03,612.89,611.82,612.88,5462.0,612.03,612.89,611.82,612.88,5462.0
2023-12-01 13:45:00,612.79,613.61,612.51,613.49,8566.0,612.79,613.61,612.51,613.49,8566.0
2023-12-01 13:50:00,613.32,613.33,612.3,612.33,5222.0,613.32,613.33,612.3,612.33,5222.0
2023-12-01 13:55:00,612.29,612.72,611.21,611.43,4121.0,612.29,612.72,611.21,611.43,4121.0
2023-12-01 14:00:00,611.62,611.97,611.24,611.97,5424.0,611.62,611.97,611.24,611.97,5424.0
2023-12-01 14:05:00,612.06,612.06,611.05,611.41,10178.0,612.06,612.06,611.05,611.41,10178.0
2023-12-01 14:10:00,611.58,613.57,611.41,613.57,17313.0,611.58,613.57,611.41,613.57,17313.0
2023-12-01 14:15:00,613.38,613.79,613.06,613.52,5784.0,613.38,613.79,613.06,613.52,5784.0
2023-12-01 14:20:00,613.55,614.94,613.4,614.94,4727.0,613.55,614.94,613.4,614.94,4727.0
2023-12-01 14:25:00,614.74,614.87,614.43,614.48,5280.0,614.74,614.87,614.43,614.48,5280.0
2023-12-01 14:30:00,614.79,615.2,614.32,614.48,12896.0,614.79,615.2,614.32,614.48,12896.0
2023-12-01 14:35:00,614.45,614.94,614.05,614.65,4549.0,614.45,614.94,614.05,614.65,4549.0
2023-12-01 14:40:00,614.57,614.83,613.81,614.83,6021.0,614.57,614.83,613.81,614.83,6021.0
2023-12-01 14:45:00,614.81,614.81,614.21,614.63,4939.0,614.81,614.81,614.21,614.63,4939.0
2023-12-01 14:50:00,614.61,614.61,614.21,614.22,2815.0,614.61,614.61,614.21,614.22,2815.0
2023-12-01 14:55:00,614.34,614.85,614.2,614.57,7060.0,614.34,614.85,614.2,614.57,7060.0
2023-12-01 15:00:00,614.53,614.56,614.1,614.18,6081.0,614.53,614.56,614.1,614.18,6081.0
2023-12-01 15:05:00,613.96,614.05,613.23,614.0,6703.0,613.96,614.05,613.23,614.0,6703.0
2023-12-01 15:10:00,614.01,614.84,613.93,614.18,5752.0,614.01,614.84,613.93,614.18,5752.0
2023-12-01 15:15:00,614.01,614.29,613.86,614.22,3984.0,614.01,614.29,613.86,614.22,3984.0
2023-12-01 15:20:00,614.15,614.45,614.04,614.32,4254.0,614.15,614.45,614.04,614.32,4254.0
2023-12-01 15:25:00,614.18,614.46,614.13,614.46,9893.0,614.18,614.46,614.13,614.46,9893.0
2023-12-01 15:30:00,614.37,614.65,613.72,614.46,9360.0,614.37,614.65,613.72,614.46,9360.0
2023-12-01 15:35:00,614.39,614.43,613.71,613.91,7646.0,614.39,614.43,613.71,613.91,7646.0
2023-12-01 15:40:00,613.81,614.05,613.69,613.75,6541.0,613.81,614.05,613.69,613.75,6541.0
2023-12-01 15:45:00,613.72,613.72,612.24,612.38,18294.0,613.72,613.72,612.24,612.38,18294.0
2023-12-01 15:50:00,612.37,612.67,611.12,611.39,37762.0,612.37,612.67,611.12,611.39,37762.0
2023-12-01 15:55:00,611.67,613.16,611.66,612.36,81293.0,611.67,613.16,611.66,612.36,81293.0
2023-12-04 09:30:00,606.08,607.82,601.07,605.47,86427.0,606.08,607.82,601.07,605.47,86427.0
2023-12-04 09:35:00,604.86,607.21,602.44,606.0,14754.0,604.86,607.21,602.44,606.0,14754.0
2023-12-04 09:40:00,606.9,607.23,604.2,604.41,15588.0,606.9,607.23,604.2,604.41,15588.0
2023-12-04 09:45:00,604.58,605.1,602.74,604.66,17518.0,604.58,605.1,602.74,604.66,17518.0
2023-12-04 09:50:00,604.77,606.84,603.77,606.06,11744.0,604.77,606.84,603.77,606.06,11744.0
2023-12-04 09:55:00,606.49,606.76,605.52,606.44,8302.0,606.49,606.76,605.52,606.44,8302.0
2023-12-04 10:00:00,606.44,607.97,605.5,607.71,20784.0,606.44,607.97,605.5,607.71,20784.0
2023-12-04 10:05:00,607.76,608.29,606.03,606.38,12723.0,607.76,608.29,606.03,606.38,12723.0
2023-12-04 10:10:00,606.27,606.77,603.56,603.56,11844.0,606.27,606.77,603.56,603.56,11844.0
2023-12-04 10:15:00,603.55,603.56,601.67,601.97,12410.0,603.55,603.56,601.67,601.97,12410.0
2023-12-04 10:20:00,602.06,602.79,600.13,600.37,13244.0,602.06,602.79,600.13,600.37,13244.0
2023-12-04 10:25:00,600.39,600.6,598.82,599.27,22744.0,600.39,600.6,598.82,599.27,22744.0
2023-12-04 10:30:00,599.25,599.73,598.14,598.43,14194.0,599.25,599.73,598.14,598.43,14194.0
2023-12-04 10:35:00,598.33,599.09,597.49,598.0,27055.0,598.33,599.09,597.49,598.0,27055.0
2023-12-04 10:40:00,598.0,598.51,597.61,597.92,13954.0,598.0,598.51,597.61,597.92,13954.0
2023-12-04 10:45:00,597.77,598.18,597.43,597.86,12405.0,597.77,598.18,597.43,597.86,12405.0
2023-12-04 10:50:00,597.65,597.83,596.21,596.82,26088.0,597.65,597.83,596.21,596.82,26088.0
2023-12-04 10:55:00,596.78,598.01,596.78,597.8,11394.0,596.78,598.01,596.78,597.8,11394.0
2023-12-04 11:00:00,597.69,598.09,597.17,597.63,6527.0,597.69,598.09,597.17,597.63,6527.0
2023-12-04 11:05:00,597.38,597.83,596.99,597.46,8219.0,597.38,597.83,596.99,597.46,8219.0
2023-12-04 11:10:00,597.59,597.59,596.32,597.0,7870.0,597.59,597.59,596.32,597.0,7870.0
2023-12-04 11:15:00,597.09,597.79,596.69,597.21,9660.0,597.09,597.79,596.69,597.21,9660.0
2023-12-04 11:20:00,597.47,598.93,597.35,598.64,11175.0,597.47,598.93,597.35,598.64,11175.0
2023-12-04 11:25:00,598.73,599.54,598.43,599.25,17661.0,598.73,599.54,598.43,599.25,17661.0
2023-12-04 11:30:00,599.05,600.0,598.7,600.0,12947.0,599.05,600.0,598.7,600.0,12947.0
2023-12-04 11:35:00,600.13,600.13,599.46,599.91,9825.0,600.13,600.13,599.46,599.91,9825.0
2023-12-04 11:40:00,599.98,600.14,599.1,599.1,13092.0,599.98,600.14,599.1,599.1,13092.0
2023-12-04 11:45:00,599.31,599.32,598.53,598.96,14375.0,599.31,599.32,598.53,598.96,14375.0
2023-12-04 11:50:00,598.96,599.79,598.95,599.53,20869.0,598.96,599.79,598.95,599.53,20869.0
2023-12-04 11:55:00,599.48,600.34,599.46,600.34,19289.0,599.48,600.34,599.46,600.34,19289.0
2023-12-04 12:00:00,600.43,601.26,600.05,600.85,19876.0,600.43,601.26,600.05,600.85,19876.0
2023-12-04 12:05:00,600.77,601.99,600.67,601.63,11328.0,600.77,601.99,600.67,601.63,11328.0
2023-12-04 12:10:00,601.93,601.93,601.37,601.69,8421.0,601.93,601.93,601.37,601.69,8421.0
2023-12-04 12:15:00,601.69,602.01,601.58,601.92,16315.0,601.69,602.01,601.58,601.92,16315.0
2023-12-04 12:20:00,601.63,601.96,601.22,601.3,9420.0,601.63,601.96,601.22,601.3,9420.0
2023-12-04 12:25:00,601.4,601.66,600.96,600.96,16848.0,601.4,601.66,600.96,600.96,16848.0
2023-12-04 12:30:00,600.86,602.72,600.83,602.18,10330.0,600.86,602.72,600.83,602.18,10330.0
2023-12-04 12:35:00,602.49,602.8,601.13,602.65,12459.0,602.49,602.8,601.13,602.65,12459.0
2023-12-04 12:40:00,602.68,603.66,602.67,603.66,3380.0,602.68,603.66,602.67,603.66,3380.0
2023-12-04 12:45:00,603.7,603.86,603.16,603.16,6095.0,603.7,603.86,603.16,603.16,6095.0
2023-12-04 12:50:00,603.18,603.55,603.06,603.14,2650.0,603.18,603.55,603.06,603.14,2650.0
2023-12-04 12:55:00,603.09,603.71,602.99,603.57,9174.0,603.09,603.71,602.99,603.57,9174.0
2023-12-04 13:00:00,603.34,603.41,602.88,603.0,2219.0,603.34,603.41,602.88,603.0,2219.0
2023-12-04 13:05:00,603.0,603.27,602.85,602.85,3166.0,603.0,603.27,602.85,602.85,3166.0
2023-12-04 13:10:00,603.0,603.32,602.63,602.63,4771.0,603.0,603.32,602.63,602.63,4771.0
2023-12-04 13:15:00,602.83,603.04,602.17,602.48,5064.0,602.83,603.04,602.17,602.48,5064.0
2023-12-04 13:20:00,602.19,602.31,601.1,601.34,5488.0,602.19,602.31,601.1,601.34,5488.0
2023-12-04 13:25:00,601.01,601.3,600.83,601.04,4377.0,601.01,601.3,600.83,601.04,4377.0
2023-12-04 13:30:00,600.79,601.07,600.63,601.0,3810.0,600.79,601.07,600.63,601.0,3810.0
2023-12-04 13:35:00,600.88,601.54,600.88,601.35,2460.0,600.88,601.54,600.88,601.35,2460.0
2023-12-04 13:40:00,601.7,601.7,601.13,601.21,2227.0,601.7,601.7,601.13,601.21,2227.0
2023-12-04 13:45:00,601.11,601.19,600.64,600.64,5299.0,601.11,601.19,600.64,600.64,5299.0
2023-12-04 13:50:00,600.7,601.36,600.69,601.36,2500.0,600.7,601.36,600.69,601.36,2500.0
2023-12-04 13:55:00,601.56,601.56,601.01,601.26,4632.0,601.56,601.56,601.01,601.26,4632.0
2023-12-04 14:00:00,601.28,601.4,599.93,599.94,6295.0,601.28,601.4,599.93,599.94,6295.0
2023-12-04 14:05:00,599.9,600.79,599.9,600.79,4167.0,599.9,600.79,599.9,600.79,4167.0
2023-12-04 14:10:00,600.99,602.37,600.99,602.37,7058.0,600.99,602.37,600.99,602.37,7058.0
2023-12-04 14:15:00,602.46,603.37,602.46,603.34,5772.0,602.46,603.37,602.46,603.34,5772.0
2023-12-04 14:20:00,603.48,604.0,603.45,603.85,6253.0,603.48,604.0,603.45,603.85,6253.0
2023-12-04 14:25:00,603.72,604.0,603.56,603.77,3398.0,603.72,604.0,603.56,603.77,3398.0
2023-12-04 14:30:00,603.81,604.37,603.81,604.17,7181.0,603.81,604.37,603.81,604.17,7181.0
2023-12-04 14:35:00,604.46,604.8,604.07,604.31,10878.0,604.46,604.8,604.07,604.31,10878.0
2023-12-04 14:40:00,604.32,604.38,603.34,603.64,4028.0,604.32,604.38,603.34,603.64,4028.0
2023-12-04 14:45:00,603.49,603.49,602.56,602.85,4166.0,603.49,603.49,602.56,602.85,4166.0
2023-12-04 14:50:00,602.77,603.22,602.69,602.78,7744.0,602.77,603.22,602.69,602.78,7744.0
2023-12-04 14:55:00,602.78,603.38,602.78,602.86,3815.0,602.78,603.38,602.78,602.86,3815.0
2023-12-04 15:00:00,602.73,603.22,602.12,602.61,3661.0,602.73,603.22,602.12,602.61,3661.0
2023-12-04 15:05:00,602.72,603.17,602.67,603.17,4527.0,602.72,603.17,602.67,603.17,4527.0
2023-12-04 15:10:00,603.04,603.45,602.99,603.13,4450.0,603.04,603.45,602.99,603.13,4450.0
2023-12-04 15:15:00,603.21,603.43,602.76,603.17,6472.0,603.21,603.43,602.76,603.17,6472.0
2023-12-04 15:20:00,603.18,603.77,603.07,603.62,8258.0,603.18,603.77,603.07,603.62,8258.0
2023-12-04 15:25:00,603.65,604.28,603.28,604.28,9144.0,603.65,604.28,603.28,604.28,9144.0
2023-12-04 15:30:00,604.12,604.76,603.52,604.74,8641.0,604.12,604.76,603.52,604.74,8641.0
2023-12-04 15:35:00,604.87,604.87,604.21,604.6,8680.0,604.87,604.87,604.21,604.6,8680.0
2023-12-04 15:40:00,604.49,604.66,604.0,604.45,13756.0,604.49,604.66,604.0,604.45,13756.0
2023-12-04 15:45:00,604.27,604.46,604.03,604.16,11470.0,604.27,604.46,604.03,604.16,11470.0
2023-12-04 15:50:00,604.22,604.95,603.98,604.57,25345.0,604.22,604.95,603.98,604.57,25345.0
2023-12-04 15:55:00,604.41,605.2,604.4,604.75,38228.0,604.41,605.2,604.4,604.75,38228.0
2023-12-05 09:30:00,596.93,597.14,592.0,592.66,68148.0,596.93,597.14,592.0,592.66,68148.0
2023-12-05 09:35:00,592.27,597.61,591.17,594.19,42095.0,592.27,597.61,591.17,594.19,42095.0
2023-12-05 09:40:00,594.51,597.0,592.86,596.93,42882.0,594.51,597.0,592.86,596.93,42882.0
2023-12-05 09:45:00,596.64,596.75,594.0,595.63,23630.0,596.64,596.75,594.0,595.63,23630.0
2023-12-05 09:50:00,595.94,597.45,595.25,596.87,16326.0,595.94,597.45,595.25,596.87,16326.0
2023-12-05 09:55:00,596.87,597.43,595.94,595.94,14637.0,596.87,597.43,595.94,595.94,14637.0
2023-12-05 10:00:00,596.55,599.76,596.55,599.47,22003.0,596.55,599.76,596.55,599.47,22003.0
2023-12-05 10:05:00,599.35,599.35,598.01,598.48,6850.0,599.35,599.35,598.01,598.48,6850.0
2023-12-05 10:10:00,598.54,598.59,595.44,595.88,16778.0,598.54,598.59,595.44,595.88,16778.0
2023-12-05 10:15:00,596.27,596.27,595.18,595.81,10917.0,596.27,596.27,595.18,595.81,10917.0
2023-12-05 10:20:00,595.59,597.42,595.59,597.42,22029.0,595.59,597.42,595.59,597.42,22029.0
2023-12-05 10:25:00,597.29,597.29,595.07,595.98,14273.0,597.29,597.29,595.07,595.98,14273.0
2023-12-05 10:30:00,596.25,597.04,595.58,596.75,10569.0,596.25,597.04,595.58,596.75,10569.0
2023-12-05 10:35:00,596.76,599.0,596.76,599.0,15010.0,596.76,599.0,596.76,599.0,15010.0
2023-12-05 10:40:00,598.51,599.02,597.84,597.86,32044.0,598.51,599.02,597.84,597.86,32044.0
2023-12-05 10:45:00,598.34,600.34,598.18,599.35,16692.0,598.34,600.34,598.18,599.35,16692.0
2023-12-05 10:50:00,599.34,600.01,599.13,599.74,5957.0,599.34,600.01,599.13,599.74,5957.0
2023-12-05 10:55:00,599.67,599.79,598.19,598.71,11483.0,599.67,599.79,598.19,598.71,11483.0
2023-12-05 11:00:00,598.82,599.46,598.34,598.93,13236.0,598.82,599.46,598.34,598.93,13236.0
2023-12-05 11:05:00,598.88,598.88,597.5,597.66,16298.0,598.88,598.88,597.5,597.66,16298.0
2023-12-05 11:10:00,597.67,597.98,596.38,596.4,12039.0,597.67,597.98,596.38,596.4,12039.0
2023-12-05 11:15:00,596.02,596.46,593.6,593.61,17686.0,596.02,596.46,593.6,593.61,17686.0
2023-12-05 11:20:00,593.81,594.42,593.31,594.1,6036.0,593.81,594.42,593.31,594.1,6036.0
2023-12-05 11:25:00,594.08,594.86,593.84,594.14,6674.0,594.08,594.86,593.84,594.14,6674.0
2023-12-05 11:30:00,593.97,594.46,593.3,593.3,5960.0,593.97,594.46,593.3,593.3,5960.0
2023-12-05 11:35:00,593.37,593.74,592.9,593.49,7490.0,593.37,593.74,592.9,593.49,7490.0
2023-12-05 11:40:00,593.15,593.77,592.78,593.58,13019.0,593.15,593.77,592.78,593.58,13019.0
2023-12-05 11:45:00,593.75,595.4,593.56,595.36,7762.0,593.75,595.4,593.56,595.36,7762.0
2023-12-05 11:50:00,595.09,595.09,592.34,592.75,10306.0,595.09,595.09,592.34,592.75,10306.0
2023-12-05 11:55:00,592.88,593.94,592.68,593.94,12205.0,592.88,593.94,592.68,593.94,12205.0
2023-12-05 12:00:00,594.15,595.5,594.06,595.49,4708.0,594.15,595.5,594.06,595.49,4708.0
2023-12-05 12:05:00,595.4,596.7,595.32,596.7,7960.0,595.4,596.7,595.32,596.7,7960.0
2023-12-05 12:10:00,596.92,596.94,595.97,596.07,7868.0,596.92,596.94,595.97,596.07,7868.0
2023-12-05 12:15:00,596.29,597.07,596.17,596.78,10807.0,596.29,597.07,596.17,596.78,10807.0
2023-12-05 12:20:00,596.71,597.64,596.02,596.02,7651.0,596.71,597.64,596.02,596.02,7651.0
2023-12-05 12:25:00,596.2,597.29,596.12,597.04,4932.0,596.2,597.29,596.12,597.04,4932.0
2023-12-05 12:30:00,597.2,597.33,596.25,596.38,4240.0,597.2,597.33,596.25,596.38,4240.0
2023-12-05 12:35:00,596.44,596.62,595.78,596.09,6582.0,596.44,596.62,595.78,596.09,6582.0
2023-12-05 12:40:00,596.02,596.15,594.58,594.58,6292.0,596.02,596.15,594.58,594.58,6292.0
2023-12-05 12:45:00,594.57,594.78,593.52,594.68,7190.0,594.57,594.78,593.52,594.68,7190.0
2023-12-05 12:50:00,594.54,594.96,594.37,594.95,3025.0,594.54,594.96,594.37,594.95,3025.0
2023-12-05 12:55:00,594.78,595.66,594.76,595.63,3746.0,594.78,595.66,594.76,595.63,3746.0
2023-12-05 13:00:00,595.65,595.65,594.84,595.58,2904.0,595.65,595.65,594.84,595.58,2904.0
2023-12-05 13:05:00,595.36,596.28,595.2,595.88,5132.0,595.36,596.28,595.2,595.88,5132.0
2023-12-05 13:10:00,595.73,596.02,595.54,595.87,3124.0,595.73,596.02,595.54,595.87,3124.0
2023-12-05 13:15:00,595.76,595.78,594.9,595.13,4867.0,595.76,595.78,594.9,595.13,4867.0
2023-12-05 13:20:00,595.29,596.0,595.11,595.85,18501.0,595.29,596.0,595.11,595.85,18501.0
2023-12-05 13:25:00,595.8,595.99,595.48,595.49,10191.0,595.8,595.99,595.48,595.49,10191.0
2023-12-05 13:30:00,595.66,595.93,595.02,595.72,13035.0,595.66,595.93,595.02,595.72,13035.0
2023-12-05 13:35:00,595.72,595.77,594.98,595.59,6614.0,595.72,595.77,594.98,595.59,6614.0
2023-12-05 13:40:00,595.59,596.41,595.41,595.97,15630.0,595.59,596.41,595.41,595.97,15630.0
2023-12-05 13:45:00,595.92,595.92,595.26,595.26,6901.0,595.92,595.92,595.26,595.26,6901.0
2023-12-05 13:50:00,595.47,596.19,595.33,596.09,11798.0,595.47,596.19,595.33,596.09,11798.0
2023-12-05 13:55:00,596.17,596.26,595.88,595.9,3305.0,596.17,596.26,595.88,595.9,3305.0
2023-12-05 14:00:00,596.08,596.52,595.81,596.52,9716.0,596.08,596.52,595.81,596.52,9716.0
2023-12-05 14:05:00,596.5,597.65,596.46,597.65,6885.0,596.5,597.65,596.46,597.65,6885.0
2023-12-05 14:10:00,597.53,598.73,597.52,598.63,9996.0,597.53,598.73,597.52,598.63,9996.0
2023-12-05 14:15:00,598.54,600.06,598.54,600.06,8369.0,598.54,600.06,598.54,600.06,8369.0
2023-12-05 14:20:00,600.02,600.22,599.45,599.52,8863.0,600.02,600.22,599.45,599.52,8863.0
2023-12-05 14:25:00,599.69,600.2,599.69,599.95,4147.0,599.69,600.2,599.69,599.95,4147.0
2023-12-05 14:30:00,599.95,600.07,598.4,598.58,8797.0,599.95,600.07,598.4,598.58,8797.0
2023-12-05 14:35:00,598.3,598.92,598.24,598.92,5798.0,598.3,598.92,598.24,598.92,5798.0
2023-12-05 14:40:00,598.98,598.98,598.54,598.54,4523.0,598.98,598.98,598.54,598.54,4523.0
2023-12-05 14:45:00,598.6,598.93,598.48,598.88,4849.0,598.6,598.93,598.48,598.88,4849.0
2023-12-05 14:50:00,598.78,599.57,598.75,599.55,9024.0,598.78,599.57,598.75,599.55,9024.0
2023-12-05 14:55:00,599.7,600.47,599.47,600.39,6533.0,599.7,600.47,599.47,600.39,6533.0
2023-12-05 15:00:00,600.5,600.53,600.04,600.14,8814.0,600.5,600.53,600.04,600.14,8814.0
2023-12-05 15:05:00,600.17,600.6,600.13,600.43,9805.0,600.17,600.6,600.13,600.43,9805.0
2023-12-05 15:10:00,600.6,600.76,600.13,600.64,8040.0,600.6,600.76,600.13,600.64,8040.0
2023-12-05 15:15:00,600.7,600.83,599.49,599.91,13928.0,600.7,600.83,599.49,599.91,13928.0
2023-12-05 15:20:00,600.25,600.54,599.73,600.54,5689.0,600.25,600.54,599.73,600.54,5689.0
2023-12-05 15:25:00,600.46,600.72,600.25,600.25,13875.0,600.46,600.72,600.25,600.25,13875.0
2023-12-05 15:30:00,600.32,600.75,600.02,600.73,11799.0,600.32,600.75,600.02,600.73,11799.0
2023-12-05 15:35:00,600.83,601.01,600.48,600.91,11264.0,600.83,601.01,600.48,600.91,11264.0
2023-12-05 15:40:00,600.93,601.73,600.78,601.69,15892.0,600.93,601.73,600.78,601.69,15892.0
2023-12-05 15:45:00,601.64,602.74,601.46,602.26,20292.0,601.64,602.74,601.46,602.26,20292.0
2023-12-05 15:50:00,602.33,602.74,601.67,602.27,22051.0,602.33,602.74,601.67,602.27,22051.0
2023-12-05 15:55:00,601.97,602.6,601.8,602.23,61716.0,601.97,602.6,601.8,602.23,61716.0
2023-12-06 09:30:00,608.01,608.54,600.9,600.92,48344.0,608.01,608.54,600.9,600.92,48344.0
2023-12-06 09:35:00,600.54,601.53,599.04,599.04,17493.0,600.54,601.53,599.04,599.04,17493.0
2023-12-06 09:40:00,599.22,599.48,598.29,598.96,15623.0,599.22,599.48,598.29,598.96,15623.0
2023-12-06 09:45:00,599.17,599.76,597.93,599.76,16543.0,599.17,599.76,597.93,599.76,16543.0
2023-12-06 09:50:00,600.34,601.29,599.77,599.8,8498.0,600.34,601.29,599.77,599.8,8498.0
2023-12-06 09:55:00,599.73,599.9,598.31,599.4,11889.0,599.73,599.9,598.31,599.4,11889.0
2023-12-06 10:00:00,599.05,599.23,595.24,595.67,23825.0,599.05,599.23,595.24,595.67,23825.0
2023-12-06 10:05:00,595.19,596.78,594.5,596.52,20428.0,595.19,596.78,594.5,596.52,20428.0
2023-12-06 10:10:00,596.95,598.0,596.59,597.62,10640.0,596.95,598.0,596.59,597.62,10640.0
2023-12-06 10:15:00,597.67,598.2,596.25,596.53,8440.0,597.67,598.2,596.25,596.53,8440.0
2023-12-06 10:20:00,596.18,596.43,594.55,595.02,15068.0,596.18,596.43,594.55,595.02,15068.0
2023-12-06 10:25:00,594.99,596.47,594.48,595.39,16847.0,594.99,596.47,594.48,595.39,16847.0
2023-12-06 10:30:00,595.31,597.33,595.31,597.33,7728.0,595.31,597.33,595.31,597.33,7728.0
2023-12-06 10:35:00,597.33,597.74,596.2,596.73,7561.0,597.33,597.74,596.2,596.73,7561.0
2023-12-06 10:40:00,596.94,597.58,596.4,597.46,8084.0,596.94,597.58,596.4,597.46,8084.0
2023-12-06 10:45:00,597.88,598.35,597.57,598.14,5261.0,597.88,598.35,597.57,598.14,5261.0
2023-12-06 10:50:00,598.13,599.06,597.96,598.61,6308.0,598.13,599.06,597.96,598.61,6308.0
2023-12-06 10:55:00,598.7,599.72,598.66,599.58,15259.0,598.7,599.72,598.66,599.58,15259.0
2023-12-06 11:00:00,599.34,599.5,598.66,599.34,9176.0,599.34,599.5,598.66,599.34,9176.0
2023-12-06 11:05:00,599.38,600.42,599.26,600.42,7446.0,599.38,600.42,599.26,600.42,7446.0
2023-12-06 11:10:00,600.4,602.0,600.4,601.76,14963.0,600.4,602.0,600.4,601.76,14963.0
2023-12-06 11:15:00,601.61,601.66,600.59,600.74,6777.0,601.61,601.66,600.59,600.74,6777.0
2023-12-06 11:20:00,600.89,601.48,599.21,599.31,9840.0,600.89,601.48,599.21,599.31,9840.0
2023-12-06 11:25:00,599.17,599.46,598.34,598.34,14402.0,599.17,599.46,598.34,598.34,14402.0
2023-12-06 11:30:00,598.21,598.3,596.12,596.57,6857.0,598.21,598.3,596.12,596.57,6857.0
2023-12-06 11:35:00,596.72,597.53,596.72,597.44,9930.0,596.72,597.53,596.72,597.44,9930.0
2023-12-06 11:40:00,597.44,597.44,596.68,596.89,6310.0,597.44,597.44,596.68,596.89,6310.0
2023-12-06 11:45:00,596.7,597.82,596.7,597.64,4513.0,596.7,597.82,596.7,597.64,4513.0
2023-12-06 11:50:00,597.8,598.77,597.8,598.71,5105.0,597.8,598.77,597.8,598.71,5105.0
2023-12-06 11:55:00,598.82,599.41,598.77,599.27,3232.0,598.82,599.41,598.77,599.27,3232.0
2023-12-06 12:00:00,599.25,599.88,599.14,599.36,2250.0,599.25,599.88,599.14,599.36,2250.0
2023-12-06 12:05:00,599.4,600.04,599.4,599.68,3796.0,599.4,600.04,599.4,599.68,3796.0
2023-12-06 12:10:00,599.68,600.1,599.02,599.54,6295.0,599.68,600.1,599.02,599.54,6295.0
2023-12-06 12:15:00,599.55,600.04,599.37,599.79,4383.0,599.55,600.04,599.37,599.79,4383.0
2023-12-06 12:20:00,599.59,599.79,599.3,599.38,1893.0,599.59,599.79,599.3,599.38,1893.0
2023-12-06 12:25:00,599.07,599.33,598.08,598.92,6424.0,599.07,599.33,598.08,598.92,6424.0
2023-12-06 12:30:00,598.67,598.91,598.25,598.88,2667.0,598.67,598.91,598.25,598.88,2667.0
2023-12-06 12:35:00,598.9,599.17,598.59,598.77,3654.0,598.9,599.17,598.59,598.77,3654.0
2023-12-06 12:40:00,598.86,599.71,598.86,599.64,7146.0,598.86,599.71,598.86,599.64,7146.0
2023-12-06 12:45:00,599.48,599.48,598.33,598.95,4555.0,599.48,599.48,598.33,598.95,4555.0
2023-12-06 12:50:00,598.82,599.79,598.67,599.52,10369.0,598.82,599.79,598.67,599.52,10369.0
2023-12-06 12:55:00,599.87,600.0,598.16,598.58,9044.0,599.87,600.0,598.16,598.58,9044.0
2023-12-06 13:00:00,598.44,598.65,598.09,598.19,3490.0,598.44,598.65,598.09,598.19,3490.0
2023-12-06 13:05:00,598.01,598.01,596.6,597.51,9628.0,598.01,598.01,596.6,597.51,9628.0
2023-12-06 13:10:00,597.74,598.62,597.74,598.62,2571.0,597.74,598.62,597.74,598.62,2571.0
2023-12-06 13:15:00,598.63,598.68,597.9,598.43,5699.0,598.63,598.68,597.9,598.43,5699.0
2023-12-06 13:20:00,598.5,598.5,598.06,598.1,3310.0,598.5,598.5,598.06,598.1,3310.0
2023-12-06 13:25:00,597.67,598.66,597.46,598.31,8848.0,597.67,598.66,597.46,598.31,8848.0
2023-12-06 13:30:00,598.31,598.32,597.54,597.54,3358.0,598.31,598.32,597.54,597.54,3358.0
2023-12-06 13:35:00,597.69,598.07,597.4,597.4,3045.0,597.69,598.07,597.4,597.4,3045.0
2023-12-06 13:40:00,597.5,597.56,596.8,597.27,6239.0,597.5,597.56,596.8,597.27,6239.0
2023-12-06 13:45:00,597.24,597.37,597.03,597.28,3121.0,597.24,597.37,597.03,597.28,3121.0
2023-12-06 13:50:00,597.4,597.63,597.28,597.52,4994.0,597.4,597.63,597.28,597.52,4994.0
2023-12-06 13:55:00,597.53,598.0,597.32,597.79,7190.0,597.53,598.0,597.32,597.79,7190.0
2023-12-06 14:00:00,597.67,598.32,597.66,598.32,3648.0,597.67,598.32,597.66,598.32,3648.0
2023-12-06 14:05:00,598.28,598.34,597.88,598.3,4096.0,598.28,598.34,597.88,598.3,4096.0
2023-12-06 14:10:00,597.94,598.09,597.07,597.14,6568.0,597.94,598.09,597.07,597.14,6568.0
2023-12-06 14:15:00,597.33,597.76,597.28,597.3,2805.0,597.33,597.76,597.28,597.3,2805.0
2023-12-06 14:20:00,597.15,597.75,596.76,597.62,5929.0,597.15,597.75,596.76,597.62,5929.0
2023-12-06 14:25:00,597.75,597.82,597.13,597.13,3767.0,597.75,597.82,597.13,597.13,3767.0
2023-12-06 14:30:00,597.35,598.67,597.33,598.67,4234.0,597.35,598.67,597.33,598.67,4234.0
2023-12-06 14:35:00,598.61,598.97,598.36,598.83,4204.0,598.61,598.97,598.36,598.83,4204.0
2023-12-06 14:40:00,598.78,599.32,598.69,599.01,2687.0,598.78,599.32,598.69,599.01,2687.0
2023-12-06 14:45:00,598.96,599.07,598.6,599.0,2967.0,598.96,599.07,598.6,599.0,2967.0
2023-12-06 14:50:00,598.95,599.08,598.24,598.26,2983.0,598.95,599.08,598.24,598.26,2983.0
2023-12-06 14:55:00,598.43,598.91,598.22,598.28,3215.0,598.43,598.91,598.22,598.28,3215.0
2023-12-06 15:00:00,598.21,598.54,597.89,598.06,3883.0,598.21,598.54,597.89,598.06,3883.0
2023-12-06 15:05:00,597.91,598.04,597.37,597.44,4823.0,597.91,598.04,597.37,597.44,4823.0
2023-12-06 15:10:00,597.35,597.41,596.6,596.88,7779.0,597.35,597.41,596.6,596.88,7779.0
2023-12-06 15:15:00,597.01,597.31,596.3,596.59,10284.0,597.01,597.31,596.3,596.59,10284.0
2023-12-06 15:20:00,596.55,596.89,595.95,596.17,5488.0,596.55,596.89,595.95,596.17,5488.0
2023-12-06 15:25:00,596.0,596.04,595.63,595.83,8006.0,596.0,596.04,595.63,595.83,8006.0
2023-12-06 15:30:00,595.68,596.22,595.56,596.12,9325.0,595.68,596.22,595.56,596.12,9325.0
2023-12-06 15:35:00,596.22,596.35,595.67,596.02,8919.0,596.22,596.35,595.67,596.02,8919.0
2023-12-06 15:40:00,596.05,596.82,595.75,596.71,13101.0,596.05,596.82,595.75,596.71,13101.0
2023-12-06 15:45:00,596.6,596.71,595.62,595.86,18689.0,596.6,596.71,595.62,595.86,18689.0
2023-12-06 15:50:00,595.57,595.71,594.82,595.13,27767.0,595.57,595.71,594.82,595.13,27767.0
2023-12-06 15:55:00,595.25,596.12,595.03,595.92,45219.0,595.25,596.12,595.03,595.92,45219.0
2023-12-07 09:30:00,598.92,600.59,596.47,600.49,44347.0,598.92,600.59,596.47,600.49,44347.0
2023-12-07 09:35:00,600.71,602.94,599.0,602.55,15221.0,600.71,602.94,599.0,602.55,15221.0
2023-12-07 09:40:00,602.15,603.96,600.93,603.7,19497.0,602.15,603.96,600.93,603.7,19497.0
2023-12-07 09:45:00,603.54,603.77,601.47,602.27,27990.0,603.54,603.77,601.47,602.27,27990.0
2023-12-07 09:50:00,602.27,602.28,600.35,601.36,20338.0,602.27,602.28,600.35,601.36,20338.0
2023-12-07 09:55:00,601.52,604.0,600.68,603.24,21108.0,601.52,604.0,600.68,603.24,21108.0
2023-12-07 10:00:00,602.59,604.81,602.02,604.52,25731.0,602.59,604.81,602.02,604.52,25731.0
2023-12-07 10:05:00,604.56,605.74,603.91,604.73,18932.0,604.56,605.74,603.91,604.73,18932.0
2023-12-07 10:10:00,604.71,606.44,604.48,606.07,36189.0,604.71,606.44,604.48,606.07,36189.0
2023-12-07 10:15:00,606.36,606.93,604.94,605.26,19005.0,606.36,606.93,604.94,605.26,19005.0
2023-12-07 10:20:00,605.25,606.47,604.87,606.03,14138.0,605.25,606.47,604.87,606.03,14138.0
2023-12-07 10:25:00,606.46,607.23,605.63,607.23,13984.0,606.46,607.23,605.63,607.23,13984.0
2023-12-07 10:30:00,607.32,607.53,605.93,606.37,17240.0,607.32,607.53,605.93,606.37,17240.0
2023-12-07 10:35:00,606.61,608.65,606.61,608.44,29116.0,606.61,608.65,606.61,608.44,29116.0
2023-12-07 10:40:00,608.38,608.38,606.88,607.44,8969.0,608.38,608.38,606.88,607.44,8969.0
2023-12-07 10:45:00,607.11,607.13,606.23,606.71,12254.0,607.11,607.13,606.23,606.71,12254.0
2023-12-07 10:50:00,606.43,606.67,604.92,605.01,10956.0,606.43,606.67,604.92,605.01,10956.0
2023-12-07 10:55:00,605.01,605.02,603.13,603.53,30058.0,605.01,605.02,603.13,603.53,30058.0
2023-12-07 11:00:00,603.53,604.17,602.89,602.98,7267.0,603.53,604.17,602.89,602.98,7267.0
2023-12-07 11:05:00,603.23,604.42,603.04,604.42,6300.0,603.23,604.42,603.04,604.42,6300.0
2023-12-07 11:10:00,604.29,604.43,603.13,603.13,6489.0,604.29,604.43,603.13,603.13,6489.0
2023-12-07 11:15:00,603.1,603.1,600.81,601.23,10537.0,603.1,603.1,600.81,601.23,10537.0
2023-12-07 11:20:00,601.48,602.02,601.28,601.28,4562.0,601.48,602.02,601.28,601.28,4562.0
2023-12-07 11:25:00,601.6,603.61,601.6,603.48,7948.0,601.6,603.61,601.6,603.48,7948.0
2023-12-07 11:30:00,603.53,605.53,603.53,605.2,5407.0,603.53,605.53,603.53,605.2,5407.0
2023-12-07 11:35:00,605.22,606.26,604.87,606.26,9598.0,605.22,606.26,604.87,606.26,9598.0
2023-12-07 11:40:00,606.38,606.5,605.44,605.64,8792.0,606.38,606.5,605.44,605.64,8792.0
2023-12-07 11:45:00,605.96,607.09,605.82,606.41,12402.0,605.96,607.09,605.82,606.41,12402.0
2023-12-07 11:50:00,606.49,606.77,605.98,606.23,7243.0,606.49,606.77,605.98,606.23,7243.0
2023-12-07 11:55:00,606.01,606.45,605.74,606.33,5292.0,606.01,606.45,605.74,606.33,5292.0
2023-12-07 12:00:00,606.57,606.73,605.07,605.99,8598.0,606.57,606.73,605.07,605.99,8598.0
2023-12-07 12:05:00,605.99,606.02,605.39,605.89,3262.0,605.99,606.02,605.39,605.89,3262.0
2023-12-07 12:10:00,605.8,606.09,605.69,605.7,8854.0,605.8,606.09,605.69,605.7,8854.0
2023-12-07 12:15:00,605.79,607.0,605.69,606.81,7530.0,605.79,607.0,605.69,606.81,7530.0
2023-12-07 12:20:00,607.05,607.42,606.37,606.95,4361.0,607.05,607.42,606.37,606.95,4361.0
2023-12-07 12:25:00,606.97,607.48,606.79,607.44,4826.0,606.97,607.48,606.79,607.44,4826.0
2023-12-07 12:30:00,607.24,607.51,606.39,606.39,5369.0,607.24,607.51,606.39,606.39,5369.0
2023-12-07 12:35:00,606.21,606.92,605.87,606.92,5729.0,606.21,606.92,605.87,606.92,5729.0
2023-12-07 12:40:00,607.27,607.44,606.05,606.5,8817.0,607.27,607.44,606.05,606.5,8817.0
2023-12-07 12:45:00,606.49,606.84,606.31,606.84,3112.0,606.49,606.84,606.31,606.84,3112.0
2023-12-07 12:50:00,606.83,606.9,606.16,606.65,5449.0,606.83,606.9,606.16,606.65,5449.0
2023-12-07 12:55:00,606.93,607.24,606.91,607.11,4950.0,606.93,607.24,606.91,607.11,4950.0
2023-12-07 13:00:00,606.81,607.68,606.79,607.53,4136.0,606.81,607.68,606.79,607.53,4136.0
2023-12-07 13:05:00,607.68,608.05,607.68,607.76,4817.0,607.68,608.05,607.68,607.76,4817.0
2023-12-07 13:10:00,607.61,607.83,607.6,607.68,3143.0,607.61,607.83,607.6,607.68,3143.0
2023-12-07 13:15:00,607.68,607.68,606.8,607.12,11840.0,607.68,607.68,606.8,607.12,11840.0
2023-12-07 13:20:00,607.12,607.41,606.78,607.41,6580.0,607.12,607.41,606.78,607.41,6580.0
2023-12-07 13:25:00,607.5,607.64,606.72,606.92,9847.0,607.5,607.64,606.72,606.92,9847.0
2023-12-07 13:30:00,606.98,607.48,606.78,607.25,3838.0,606.98,607.48,606.78,607.25,3838.0
2023-12-07 13:35:00,607.29,607.53,606.8,607.52,6672.0,607.29,607.53,606.8,607.52,6672.0
2023-12-07 13:40:00,607.31,607.64,607.14,607.3,3272.0,607.31,607.64,607.14,607.3,3272.0
2023-12-07 13:45:00,607.44,607.45,606.94,607.04,5508.0,607.44,607.45,606.94,607.04,5508.0
2023-12-07 13:50:00,607.0,607.2,606.7,606.91,7242.0,607.0,607.2,606.7,606.91,7242.0
2023-12-07 13:55:00,606.99,607.16,606.7,606.97,4287.0,606.99,607.16,606.7,606.97,4287.0
2023-12-07 14:00:00,606.97,607.2,606.6,607.2,11008.0,606.97,607.2,606.6,607.2,11008.0
2023-12-07 14:05:00,607.09,607.95,606.54,607.95,8383.0,607.09,607.95,606.54,607.95,8383.0
2023-12-07 14:10:00,607.63,607.76,607.42,607.61,5138.0,607.63,607.76,607.42,607.61,5138.0
2023-12-07 14:15:00,607.61,608.14,607.41,608.01,9113.0,607.61,608.14,607.41,608.01,9113.0
2023-12-07 14:20:00,608.01,608.66,607.82,608.29,15456.0,608.01,608.66,607.82,608.29,15456.0
2023-12-07 14:25:00,608.26,609.22,607.82,609.13,12313.0,608.26,609.22,607.82,609.13,12313.0
2023-12-07 14:30:00,609.23,609.23,607.94,608.08,9306.0,609.23,609.23,607.94,608.08,9306.0
2023-12-07 14:35:00,608.0,608.61,607.93,608.33,6273.0,608.0,608.61,607.93,608.33,6273.0
2023-12-07 14:40:00,608.33,608.48,607.92,608.04,4871.0,608.33,608.48,607.92,608.04,4871.0
2023-12-07 14:45:00,608.15,608.5,607.89,608.34,9378.0,608.15,608.5,607.89,608.34,9378.0
2023-12-07 14:50:00,608.4,608.4,607.68,607.8,10189.0,608.4,608.4,607.68,607.8,10189.0
2023-12-07 14:55:00,607.67,607.68,606.84,606.84,5724.0,607.67,607.68,606.84,606.84,5724.0
2023-12-07 15:00:00,607.1,607.35,606.85,607.33,6820.0,607.1,607.35,606.85,607.33,6820.0
2023-12-07 15:05:00,607.27,607.66,606.57,606.63,14067.0,607.27,607.66,606.57,606.63,14067.0
2023-12-07 15:10:00,606.87,607.83,606.78,607.79,8966.0,606.87,607.83,606.78,607.79,8966.0
2023-12-07 15:15:00,607.84,608.41,607.36,607.7,9814.0,607.84,608.41,607.36,607.7,9814.0
2023-12-07 15:20:00,607.87,608.32,607.74,608.03,10124.0,607.87,608.32,607.74,608.03,10124.0
2023-12-07 15:25:00,608.18,608.18,607.5,608.02,5338.0,608.18,608.18,607.5,608.02,5338.0
2023-12-07 15:30:00,608.0,608.13,607.44,607.78,11775.0,608.0,608.13,607.44,607.78,11775.0
2023-12-07 15:35:00,607.78,608.15,607.48,608.09,8771.0,607.78,608.15,607.48,608.09,8771.0
2023-12-07 15:40:00,608.07,608.73,608.04,608.46,18141.0,608.07,608.73,608.04,608.46,18141.0
2023-12-07 15:45:00,608.43,608.6,608.02,608.28,13252.0,608.43,608.6,608.02,608.28,13252.0
2023-12-07 15:50:00,608.48,608.91,608.06,608.5,51039.0,608.48,608.91,608.06,608.5,51039.0
2023-12-07 15:55:00,608.51,608.98,608.44,608.79,59852.0,608.51,608.98,608.44,608.79,59852.0
2023-12-08 09:30:00,605.0,605.53,603.43,604.32,47017.0,605.0,605.53,603.43,604.32,47017.0
2023-12-08 09:35:00,603.84,605.98,603.43,605.58,20531.0,603.84,605.98,603.43,605.58,20531.0
2023-12-08 09:40:00,606.11,609.88,605.63,609.8,16848.0,606.11,609.88,605.63,609.8,16848.0
2023-12-08 09:45:00,609.9,609.96,605.72,606.26,16645.0,609.9,609.96,605.72,606.26,16645.0
2023-12-08 09:50:00,606.26,607.25,604.06,604.57,11447.0,606.26,607.25,604.06,604.57,11447.0
2023-12-08 09:55:00,605.09,605.32,604.17,605.15,12521.0,605.09,605.32,604.17,605.15,12521.0
2023-12-08 10:00:00,605.59,606.64,605.16,606.04,19649.0,605.59,606.64,605.16,606.04,19649.0
2023-12-08 10:05:00,605.84,608.1,605.31,607.96,25544.0,605.84,608.1,605.31,607.96,25544.0
2023-12-08 10:10:00,608.06,608.47,606.46,607.16,24237.0,608.06,608.47,606.46,607.16,24237.0
2023-12-08 10:15:00,607.53,608.83,607.01,607.8,15347.0,607.53,608.83,607.01,607.8,15347.0
2023-12-08 10:20:00,607.55,607.9,606.78,607.17,14401.0,607.55,607.9,606.78,607.17,14401.0
2023-12-08 10:25:00,607.14,607.14,605.83,606.41,12423.0,607.14,607.14,605.83,606.41,12423.0
2023-12-08 10:30:00,606.26,606.64,604.41,604.92,9308.0,606.26,606.64,604.41,604.92,9308.0
2023-12-08 10:35:00,604.58,605.12,602.63,603.14,11386.0,604.58,605.12,602.63,603.14,11386.0
2023-12-08 10:40:00,602.9,604.04,602.9,603.67,6879.0,602.9,604.04,602.9,603.67,6879.0
2023-12-08 10:45:00,603.68,604.47,603.48,604.33,12497.0,603.68,604.47,603.48,604.33,12497.0
2023-12-08 10:50:00,604.57,606.23,604.34,605.4,10144.0,604.57,606.23,604.34,605.4,10144.0
2023-12-08 10:55:00,605.15,606.9,605.15,606.37,12988.0,605.15,606.9,605.15,606.37,12988.0
2023-12-08 11:00:00,606.62,606.77,604.6,604.9,14078.0,606.62,606.77,604.6,604.9,14078.0
2023-12-08 11:05:00,604.9,605.09,604.38,605.06,10699.0,604.9,605.09,604.38,605.06,10699.0
2023-12-08 11:10:00,604.87,605.15,604.46,604.64,6593.0,604.87,605.15,604.46,604.64,6593.0
2023-12-08 11:15:00,604.64,604.93,602.31,602.34,12533.0,604.64,604.93,602.31,602.34,12533.0
2023-12-08 11:20:00,602.23,602.9,602.21,602.86,11546.0,602.23,602.9,602.21,602.86,11546.0
2023-12-08 11:25:00,602.8,603.27,602.14,602.93,8957.0,602.8,603.27,602.14,602.93,8957.0
2023-12-08 11:30:00,603.21,603.43,602.83,603.01,5351.0,603.21,603.43,602.83,603.01,5351.0
2023-12-08 11:35:00,603.04,603.64,601.3,601.98,10269.0,603.04,603.64,601.3,601.98,10269.0
2023-12-08 11:40:00,601.83,602.0,601.32,601.86,8595.0,601.83,602.0,601.32,601.86,8595.0
2023-12-08 11:45:00,601.73,602.21,601.62,602.0,7938.0,601.73,602.21,601.62,602.0,7938.0
2023-12-08 11:50:00,602.13,602.48,602.01,602.23,4995.0,602.13,602.48,602.01,602.23,4995.0
2023-12-08 11:55:00,602.28,603.0,602.22,602.6,8156.0,602.28,603.0,602.22,602.6,8156.0
2023-12-08 12:00:00,602.57,602.81,602.12,602.49,6920.0,602.57,602.81,602.12,602.49,6920.0
2023-12-08 12:05:00,602.48,602.93,602.44,602.61,8390.0,602.48,602.93,602.44,602.61,8390.0
2023-12-08 12:10:00,602.5,602.91,602.27,602.53,30644.0,602.5,602.91,602.27,602.53,30644.0
2023-12-08 12:15:00,602.42,604.27,601.96,604.07,12133.0,602.42,604.27,601.96,604.07,12133.0
2023-12-08 12:20:00,604.37,605.23,604.23,604.86,4329.0,604.37,605.23,604.23,604.86,4329.0
2023-12-08 12:25:00,605.06,605.86,604.86,605.24,9780.0,605.06,605.86,604.86,605.24,9780.0
2023-12-08 12:30:00,605.34,605.55,604.82,605.07,9288.0,605.34,605.55,604.82,605.07,9288.0
2023-12-08 12:35:00,605.1,605.26,604.54,605.09,9053.0,605.1,605.26,604.54,605.09,9053.0
2023-12-08 12:40:00,605.2,605.97,605.1,605.68,7364.0,605.2,605.97,605.1,605.68,7364.0
2023-12-08 12:45:00,605.73,605.97,605.65,605.65,5587.0,605.73,605.97,605.65,605.65,5587.0
2023-12-08 12:50:00,605.71,606.0,605.4,605.53,9551.0,605.71,606.0,605.4,605.53,9551.0
2023-12-08 12:55:00,605.7,606.08,605.66,606.0,7691.0,605.7,606.08,605.66,606.0,7691.0
2023-12-08 13:00:00,605.99,606.1,605.55,605.57,9133.0,605.99,606.1,605.55,605.57,9133.0
2023-12-08 13:05:00,605.7,606.3,605.52,606.13,9781.0,605.7,606.3,605.52,606.13,9781.0
2023-12-08 13:10:00,606.25,606.74,606.21,606.57,5261.0,606.25,606.74,606.21,606.57,5261.0
2023-12-08 13:15:00,606.41,606.73,606.0,606.1,2788.0,606.41,606.73,606.0,606.1,2788.0
2023-12-08 13:20:00,606.32,606.57,605.8,606.57,4293.0,606.32,606.57,605.8,606.57,4293.0
2023-12-08 13:25:00,606.37,606.59,606.04,606.4,3476.0,606.37,606.59,606.04,606.4,3476.0
2023-12-08 13:30:00,606.27,606.62,605.98,606.19,5959.0,606.27,606.62,605.98,606.19,5959.0
2023-12-08 13:35:00,605.94,606.54,605.94,606.14,5049.0,605.94,606.54,605.94,606.14,5049.0
2023-12-08 13:40:00,606.06,606.33,605.8,606.05,4916.0,606.06,606.33,605.8,606.05,4916.0
2023-12-08 13:45:00,606.0,606.78,605.93,606.59,4670.0,606.0,606.78,605.93,606.59,4670.0
2023-12-08 13:50:00,606.67,606.92,606.39,606.54,3953.0,606.67,606.92,606.39,606.54,3953.0
2023-12-08 13:55:00,606.47,607.05,606.42,606.91,5763.0,606.47,607.05,606.42,606.91,5763.0
2023-12-08 14:00:00,606.85,607.32,606.61,607.32,2662.0,606.85,607.32,606.61,607.32,2662.0
2023-12-08 14:05:00,607.4,607.78,607.19,607.66,2931.0,607.4,607.78,607.19,607.66,2931.0
2023-12-08 14:10:00,607.64,608.24,607.6,608.13,4669.0,607.64,608.24,607.6,608.13,4669.0
2023-12-08 14:15:00,608.21,608.26,607.61,607.61,6414.0,608.21,608.26,607.61,607.61,6414.0
2023-12-08 14:20:00,607.61,608.0,607.41,607.66,5347.0,607.61,608.0,607.41,607.66,5347.0
2023-12-08 14:25:00,607.46,607.95,607.46,607.94,5367.0,607.46,607.95,607.46,607.94,5367.0
2023-12-08 14:30:00,608.0,608.09,607.79,607.91,4331.0,608.0,608.09,607.79,607.91,4331.0
2023-12-08 14:35:00,608.1,608.78,608.1,608.69,3700.0,608.1,608.78,608.1,608.69,3700.0
2023-12-08 14:40:00,608.79,609.56,608.62,609.15,6710.0,608.79,609.56,608.62,609.15,6710.0
2023-12-08 14:45:00,609.11,609.81,609.04,609.74,3609.0,609.11,609.81,609.04,609.74,3609.0
2023-12-08 14:50:00,609.73,609.94,609.41,609.8,8163.0,609.73,609.94,609.41,609.8,8163.0
2023-12-08 14:55:00,609.94,609.94,609.57,609.93,3550.0,609.94,609.94,609.57,609.93,3550.0
2023-12-08 15:00:00,609.87,609.89,609.47,609.48,4191.0,609.87,609.89,609.47,609.48,4191.0
2023-12-08 15:05:00,609.47,609.8,609.0,609.67,3636.0,609.47,609.8,609.0,609.67,3636.0
2023-12-08 15:10:00,609.78,609.85,609.39,609.84,4798.0,609.78,609.85,609.39,609.84,4798.0
2023-12-08 15:15:00,609.83,609.84,609.32,609.32,4228.0,609.83,609.84,609.32,609.32,4228.0
2023-12-08 15:20:00,609.28,609.35,608.96,608.98,5056.0,609.28,609.35,608.96,608.98,5056.0
2023-12-08 15:25:00,608.98,609.19,608.88,608.95,3736.0,608.98,609.19,608.88,608.95,3736.0
2023-12-08 15:30:00,608.95,608.99,608.47,608.6,9182.0,608.95,608.99,608.47,608.6,9182.0
2023-12-08 15:35:00,608.6,609.14,608.47,609.02,7798.0,608.6,609.14,608.47,609.02,7798.0
2023-12-08 15:40:00,609.07,609.19,608.47,608.73,10334.0,609.07,609.19,608.47,608.73,10334.0
2023-12-08 15:45:00,608.73,609.22,608.69,608.82,7268.0,608.73,609.22,608.69,608.82,7268.0
2023-12-08 15:50:00,608.78,609.26,608.51,609.06,20140.0,608.78,609.26,608.51,609.06,20140.0
2023-12-08 15:55:00,609.05,610.23,609.05,610.08,68424.0,609.05,610.23,609.05,610.08,68424.0
2023-12-11 09:30:00,616.17,621.22,614.34,619.69,193965.0,616.17,621.22,614.34,619.69,193965.0
2023-12-11 09:35:00,620.16,620.8,616.48,620.01,36451.0,620.16,620.8,616.48,620.01,36451.0
2023-12-11 09:40:00,619.33,619.99,618.04,618.74,21011.0,619.33,619.99,618.04,618.74,21011.0
2023-12-11 09:45:00,618.76,620.37,618.43,619.69,27620.0,618.76,620.37,618.43,619.69,27620.0
2023-12-11 09:50:00,620.0,621.82,620.0,620.22,38349.0,620.0,621.82,620.0,620.22,38349.0
2023-12-11 09:55:00,620.06,620.27,618.53,620.06,26624.0,620.06,620.27,618.53,620.06,26624.0
2023-12-11 10:00:00,620.0,620.71,618.89,619.94,22707.0,620.0,620.71,618.89,619.94,22707.0
2023-12-11 10:05:00,619.95,620.61,619.66,620.61,24865.0,619.95,620.61,619.66,620.61,24865.0
2023-12-11 10:10:00,620.78,620.98,620.2,620.63,14613.0,620.78,620.98,620.2,620.63,14613.0
2023-12-11 10:15:00,620.63,620.78,619.21,619.7,18797.0,620.63,620.78,619.21,619.7,18797.0
2023-12-11 10:20:00,619.7,620.19,619.16,619.76,19118.0,619.7,620.19,619.16,619.76,19118.0
2023-12-11 10:25:00,619.76,620.93,619.75,620.68,20632.0,619.76,620.93,619.75,620.68,20632.0
2023-12-11 10:30:00,620.66,621.45,619.13,621.36,16396.0,620.66,621.45,619.13,621.36,16396.0
2023-12-11 10:35:00,621.45,622.44,621.25,621.53,34083.0,621.45,622.44,621.25,621.53,34083.0
2023-12-11 10:40:00,622.11,623.38,621.34,623.35,17148.0,622.11,623.38,621.34,623.35,17148.0
2023-12-11 10:45:00,623.38,624.15,623.0,623.0,28947.0,623.38,624.15,623.0,623.0,28947.0
2023-12-11 10:50:00,623.01,623.54,622.77,622.82,11938.0,623.01,623.54,622.77,622.82,11938.0
2023-12-11 10:55:00,622.84,623.9,622.43,623.37,35249.0,622.84,623.9,622.43,623.37,35249.0
2023-12-11 11:00:00,623.14,624.39,622.81,624.33,14214.0,623.14,624.39,622.81,624.33,14214.0
2023-12-11 11:05:00,624.55,624.55,622.59,622.67,13028.0,624.55,624.55,622.59,622.67,13028.0
2023-12-11 11:10:00,622.45,623.21,620.84,620.85,14863.0,622.45,623.21,620.84,620.85,14863.0
2023-12-11 11:15:00,620.87,621.91,620.86,621.27,10888.0,620.87,621.91,620.86,621.27,10888.0
2023-12-11 11:20:00,621.06,622.17,620.58,621.88,8653.0,621.06,622.17,620.58,621.88,8653.0
2023-12-11 11:25:00,622.04,622.56,621.89,621.93,8461.0,622.04,622.56,621.89,621.93,8461.0
2023-12-11 11:30:00,622.19,622.5,620.74,621.55,11320.0,622.19,622.5,620.74,621.55,11320.0
2023-12-11 11:35:00,621.55,622.72,621.0,622.72,7197.0,621.55,622.72,621.0,622.72,7197.0
2023-12-11 11:40:00,622.72,622.81,622.08,622.81,9866.0,622.72,622.81,622.08,622.81,9866.0
2023-12-11 11:45:00,622.83,622.84,622.44,622.72,12196.0,622.83,622.84,622.44,622.72,12196.0
2023-12-11 11:50:00,622.73,623.27,622.51,622.87,10798.0,622.73,623.27,622.51,622.87,10798.0
2023-12-11 11:55:00,622.78,623.0,622.33,622.72,15544.0,622.78,623.0,622.33,622.72,15544.0
2023-12-11 12:00:00,622.7,623.71,622.35,623.56,14051.0,622.7,623.71,622.35,623.56,14051.0
2023-12-11 12:05:00,623.55,625.19,623.55,625.04,14763.0,623.55,625.19,623.55,625.04,14763.0
2023-12-11 12:10:00,624.95,625.65,624.84,625.11,9521.0,624.95,625.65,624.84,625.11,9521.0
2023-12-11 12:15:00,625.11,625.83,625.06,625.77,10983.0,625.11,625.83,625.06,625.77,10983.0
2023-12-11 12:20:00,625.89,626.76,625.76,626.67,7528.0,625.89,626.76,625.76,626.67,7528.0
2023-12-11 12:25:00,626.55,626.96,625.91,626.5,13621.0,626.55,626.96,625.91,626.5,13621.0
2023-12-11 12:30:00,626.5,626.81,626.11,626.26,6821.0,626.5,626.81,626.11,626.26,6821.0
2023-12-11 12:35:00,626.41,627.43,625.92,627.42,14728.0,626.41,627.43,625.92,627.42,14728.0
2023-12-11 12:40:00,627.36,627.5,626.4,626.46,10884.0,627.36,627.5,626.4,626.46,10884.0
2023-12-11 12:45:00,626.59,627.0,626.58,627.0,6376.0,626.59,627.0,626.58,627.0,6376.0
2023-12-11 12:50:00,627.05,627.38,626.82,626.98,6331.0,627.05,627.38,626.82,626.98,6331.0
2023-12-11 12:55:00,627.05,627.54,627.0,627.38,5882.0,627.05,627.54,627.0,627.38,5882.0
2023-12-11 13:00:00,627.22,627.7,626.02,627.7,12918.0,627.22,627.7,626.02,627.7,12918.0
2023-12-11 13:05:00,627.82,627.82,627.16,627.22,7065.0,627.82,627.82,627.16,627.22,7065.0
2023-12-11 13:10:00,627.17,627.17,626.28,626.31,7825.0,627.17,627.17,626.28,626.31,7825.0
2023-12-11 13:15:00,626.37,626.63,626.23,626.55,5854.0,626.37,626.63,626.23,626.55,5854.0
2023-12-11 13:20:00,626.61,627.45,626.59,627.45,11204.0,626.61,627.45,626.59,627.45,11204.0
2023-12-11 13:25:00,627.2,627.26,626.58,626.77,9719.0,627.2,627.26,626.58,626.77,9719.0
2023-12-11 13:30:00,626.8,627.04,626.61,626.73,5756.0,626.8,627.04,626.61,626.73,5756.0
2023-12-11 13:35:00,626.73,626.85,626.27,626.77,9332.0,626.73,626.85,626.27,626.77,9332.0
2023-12-11 13:40:00,626.68,627.4,626.47,627.05,11952.0,626.68,627.4,626.47,627.05,11952.0
2023-12-11 13:45:00,627.19,627.62,626.83,627.59,9936.0,627.19,627.62,626.83,627.59,9936.0
2023-12-11 13:50:00,627.6,627.77,627.18,627.18,9027.0,627.6,627.77,627.18,627.18,9027.0
2023-12-11 13:55:00,627.25,627.44,626.66,626.66,13415.0,627.25,627.44,626.66,626.66,13415.0
2023-12-11 14:00:00,626.62,626.91,626.35,626.89,8665.0,626.62,626.91,626.35,626.89,8665.0
2023-12-11 14:05:00,626.87,627.02,626.54,626.88,6525.0,626.87,627.02,626.54,626.88,6525.0
2023-12-11 14:10:00,626.78,627.5,626.78,627.2,8783.0,626.78,627.5,626.78,627.2,8783.0
2023-12-11 14:15:00,627.2,627.56,627.0,627.24,12287.0,627.2,627.56,627.0,627.24,12287.0
2023-12-11 14:20:00,627.24,627.58,627.21,627.39,6347.0,627.24,627.58,627.21,627.39,6347.0
2023-12-11 14:25:00,627.3,627.58,627.16,627.58,5952.0,627.3,627.58,627.16,627.58,5952.0
2023-12-11 14:30:00,627.55,627.58,627.0,627.1,5935.0,627.55,627.58,627.0,627.1,5935.0
2023-12-11 14:35:00,627.13,627.13,626.44,626.57,6183.0,627.13,627.13,626.44,626.57,6183.0
2023-12-11 14:40:00,626.67,626.69,626.24,626.56,7564.0,626.67,626.69,626.24,626.56,7564.0
2023-12-11 14:45:00,626.54,627.08,626.31,627.04,5237.0,626.54,627.08,626.31,627.04,5237.0
2023-12-11 14:50:00,627.11,627.19,626.79,626.87,7710.0,627.11,627.19,626.79,626.87,7710.0
2023-12-11 14:55:00,626.8,626.8,626.2,626.3,5027.0,626.8,626.8,626.2,626.3,5027.0
2023-12-11 15:00:00,626.27,626.52,625.62,626.26,10119.0,626.27,626.52,625.62,626.26,10119.0
2023-12-11 15:05:00,626.4,626.92,626.26,626.8,8583.0,626.4,626.92,626.26,626.8,8583.0
2023-12-11 15:10:00,626.82,626.82,626.37,626.63,11222.0,626.82,626.82,626.37,626.63,11222.0
2023-12-11 15:15:00,626.59,626.65,626.07,626.21,10607.0,626.59,626.65,626.07,626.21,10607.0
2023-12-11 15:20:00,626.21,626.47,625.9,626.15,17634.0,626.21,626.47,625.9,626.15,17634.0
2023-12-11 15:25:00,626.32,626.52,625.42,625.75,12338.0,626.32,626.52,625.42,625.75,12338.0
2023-12-11 15:30:00,625.85,626.45,625.63,625.68,10458.0,625.85,626.45,625.63,625.68,10458.0
2023-12-11 15:35:00,625.66,626.27,625.52,626.27,24628.0,625.66,626.27,625.52,626.27,24628.0
2023-12-11 15:40:00,626.17,626.19,625.4,625.46,13731.0,626.17,626.19,625.4,625.46,13731.0
2023-12-11 15:45:00,625.4,625.55,625.05,625.39,16174.0,625.4,625.55,625.05,625.39,16174.0
2023-12-11 15:50:00,625.31,625.97,625.01,625.02,28356.0,625.31,625.97,625.01,625.02,28356.0
2023-12-11 15:55:00,625.0,625.44,624.0,625.08,108674.0,625.0,625.44,624.0,625.08,108674.0
2023-12-12 09:30:00,625.86,627.0,623.0,624.48,86300.0,625.86,627.0,623.0,624.48,86300.0
2023-12-12 09:35:00,624.27,626.31,623.91,626.16,26651.0,624.27,626.31,623.91,626.16,26651.0
2023-12-12 09:40:00,626.25,627.59,625.51,626.98,33963.0,626.25,627.59,625.51,626.98,33963.0
2023-12-12 09:45:00,627.04,628.51,626.64,628.05,20338.0,627.04,628.51,626.64,628.05,20338.0
2023-12-12 09:50:00,628.33,628.9,625.26,625.94,31084.0,628.33,628.9,625.26,625.94,31084.0
2023-12-12 09:55:00,625.99,627.69,625.99,627.26,11271.0,625.99,627.69,625.99,627.26,11271.0
2023-12-12 10:00:00,627.27,627.98,625.98,626.03,15654.0,627.27,627.98,625.98,626.03,15654.0
2023-12-12 10:05:00,626.1,627.32,625.93,626.96,12695.0,626.1,627.32,625.93,626.96,12695.0
2023-12-12 10:10:00,627.07,627.66,626.49,627.42,9195.0,627.07,627.66,626.49,627.42,9195.0
2023-12-12 10:15:00,627.63,629.92,627.53,629.6,14789.0,627.63,629.92,627.53,629.6,14789.0
2023-12-12 10:20:00,629.77,630.17,628.27,628.88,14346.0,629.77,630.17,628.27,628.88,14346.0
2023-12-12 10:25:00,629.17,629.62,627.66,627.66,8876.0,629.17,629.62,627.66,627.66,8876.0
2023-12-12 10:30:00,628.06,628.16,627.06,627.97,11492.0,628.06,628.16,627.06,627.97,11492.0
2023-12-12 10:35:00,628.11,628.58,627.96,628.04,7834.0,628.11,628.58,627.96,628.04,7834.0
2023-12-12 10:40:00,628.06,628.32,627.5,627.66,9300.0,628.06,628.32,627.5,627.66,9300.0
2023-12-12 10:45:00,627.54,628.77,627.52,628.01,6410.0,627.54,628.77,627.52,628.01,6410.0
2023-12-12 10:50:00,628.07,628.74,627.88,628.17,14833.0,628.07,628.74,627.88,628.17,14833.0
2023-12-12 10:55:00,628.15,629.33,628.0,629.18,15197.0,628.15,629.33,628.0,629.18,15197.0
2023-12-12 11:00:00,629.34,629.74,628.83,629.56,8375.0,629.34,629.74,628.83,629.56,8375.0
2023-12-12 11:05:00,629.72,630.03,629.34,629.56,8116.0,629.72,630.03,629.34,629.56,8116.0
2023-12-12 11:10:00,629.6,629.77,628.38,628.71,11539.0,629.6,629.77,628.38,628.71,11539.0
2023-12-12 11:15:00,628.78,629.48,628.51,629.33,13725.0,628.78,629.48,628.51,629.33,13725.0
2023-12-12 11:20:00,629.38,630.28,629.16,629.75,7136.0,629.38,630.28,629.16,629.75,7136.0
2023-12-12 11:25:00,629.78,629.92,628.7,628.89,8595.0,629.78,629.92,628.7,628.89,8595.0
2023-12-12 11:30:00,628.89,629.72,628.89,629.34,8353.0,628.89,629.72,628.89,629.34,8353.0
2023-12-12 11:35:00,629.32,629.61,628.95,629.1,9133.0,629.32,629.61,628.95,629.1,9133.0
2023-12-12 11:40:00,628.96,629.22,628.55,628.93,5553.0,628.96,629.22,628.55,628.93,5553.0
2023-12-12 11:45:00,629.0,629.01,628.37,628.81,4121.0,629.0,629.01,628.37,628.81,4121.0
2023-12-12 11:50:00,628.72,628.72,627.25,627.78,15790.0,628.72,628.72,627.25,627.78,15790.0
2023-12-12 11:55:00,627.66,628.06,626.6,627.08,23228.0,627.66,628.06,626.6,627.08,23228.0
2023-12-12 12:00:00,627.17,627.95,626.74,627.86,6273.0,627.17,627.95,626.74,627.86,6273.0
2023-12-12 12:05:00,627.8,627.8,626.76,626.95,3383.0,627.8,627.8,626.76,626.95,3383.0
2023-12-12 12:10:00,627.08,628.37,626.83,628.2,19820.0,627.08,628.37,626.83,628.2,19820.0
2023-12-12 12:15:00,628.15,628.47,627.81,628.0,4622.0,628.15,628.47,627.81,628.0,4622.0
2023-12-12 12:20:00,627.91,628.27,627.9,628.27,9664.0,627.91,628.27,627.9,628.27,9664.0
2023-12-12 12:25:00,628.3,628.75,628.18,628.57,3776.0,628.3,628.75,628.18,628.57,3776.0
2023-12-12 12:30:00,628.85,629.4,628.72,629.14,14641.0,628.85,629.4,628.72,629.14,14641.0
2023-12-12 12:35:00,629.14,629.25,628.98,629.03,7949.0,629.14,629.25,628.98,629.03,7949.0
2023-12-12 12:40:00,629.03,629.41,628.93,629.25,6837.0,629.03,629.41,628.93,629.25,6837.0
2023-12-12 12:45:00,629.34,629.38,628.77,629.0,27839.0,629.34,629.38,628.77,629.0,27839.0
2023-12-12 12:50:00,629.1,629.88,629.05,629.66,4548.0,629.1,629.88,629.05,629.66,4548.0
2023-12-12 12:55:00,629.66,630.74,629.66,630.6,16015.0,629.66,630.74,629.66,630.6,16015.0
2023-12-12 13:00:00,630.66,631.78,630.5,631.62,11973.0,630.66,631.78,630.5,631.62,11973.0
2023-12-12 13:05:00,631.84,632.22,631.05,631.73,12585.0,631.84,632.22,631.05,631.73,12585.0
2023-12-12 13:10:00,631.71,631.89,631.06,631.11,6091.0,631.71,631.89,631.06,631.11,6091.0
2023-12-12 13:15:00,631.1,631.51,631.09,631.5,2275.0,631.1,631.51,631.09,631.5,2275.0
2023-12-12 13:20:00,631.17,631.68,630.99,631.18,4267.0,631.17,631.68,630.99,631.18,4267.0
2023-12-12 13:25:00,631.3,631.31,630.48,631.04,12307.0,631.3,631.31,630.48,631.04,12307.0
2023-12-12 13:30:00,630.8,631.15,630.0,630.21,5763.0,630.8,631.15,630.0,630.21,5763.0
2023-12-12 13:35:00,630.21,630.98,630.21,630.92,4336.0,630.21,630.98,630.21,630.92,4336.0
2023-12-12 13:40:00,630.96,631.0,630.35,630.35,5232.0,630.96,631.0,630.35,630.35,5232.0
2023-12-12 13:45:00,630.58,631.17,630.58,631.14,4609.0,630.58,631.17,630.58,631.14,4609.0
2023-12-12 13:50:00,631.05,631.25,630.75,630.76,3426.0,631.05,631.25,630.75,630.76,3426.0
2023-12-12 13:55:00,630.63,631.59,630.63,631.24,13579.0,630.63,631.59,630.63,631.24,13579.0
2023-12-12 14:00:00,631.19,631.27,630.79,631.1,8719.0,631.19,631.27,630.79,631.1,8719.0
2023-12-12 14:05:00,631.1,631.79,631.07,631.58,8924.0,631.1,631.79,631.07,631.58,8924.0
2023-12-12 14:10:00,631.58,631.89,631.22,631.42,11427.0,631.58,631.89,631.22,631.42,11427.0
2023-12-12 14:15:00,631.22,631.62,631.07,631.34,8614.0,631.22,631.62,631.07,631.34,8614.0
2023-12-12 14:20:00,631.42,631.47,631.03,631.24,5401.0,631.42,631.47,631.03,631.24,5401.0
2023-12-12 14:25:00,631.21,631.38,631.02,631.22,3719.0,631.21,631.38,631.02,631.22,3719.0
2023-12-12 14:30:00,631.28,631.29,630.53,630.76,6626.0,631.28,631.29,630.53,630.76,6626.0
2023-12-12 14:35:00,630.78,630.9,630.41,630.56,5813.0,630.78,630.9,630.41,630.56,5813.0
2023-12-12 14:40:00,630.54,630.94,630.52,630.86,8550.0,630.54,630.94,630.52,630.86,8550.0
2023-12-12 14:45:00,630.88,631.38,630.59,631.31,9961.0,630.88,631.38,630.59,631.31,9961.0
2023-12-12 14:50:00,631.31,631.81,631.24,631.81,10760.0,631.31,631.81,631.24,631.81,10760.0
2023-12-12 14:55:00,631.61,632.6,631.61,632.58,16438.0,631.61,632.6,631.61,632.58,16438.0
2023-12-12 15:00:00,632.5,632.51,632.07,632.16,9631.0,632.5,632.51,632.07,632.16,9631.0
2023-12-12 15:05:00,632.22,632.45,631.95,632.31,10683.0,632.22,632.45,631.95,632.31,10683.0
2023-12-12 15:10:00,632.38,632.82,632.07,632.82,13774.0,632.38,632.82,632.07,632.82,13774.0
2023-12-12 15:15:00,632.87,633.26,632.6,632.96,20686.0,632.87,633.26,632.6,632.96,20686.0
2023-12-12 15:20:00,632.96,633.43,632.96,633.03,23397.0,632.96,633.43,632.96,633.03,23397.0
2023-12-12 15:25:00,632.98,633.35,632.9,632.9,15032.0,632.98,633.35,632.9,632.9,15032.0
2023-12-12 15:30:00,632.87,632.97,632.15,632.37,16557.0,632.87,632.97,632.15,632.37,16557.0
2023-12-12 15:35:00,632.21,632.57,632.16,632.39,13730.0,632.21,632.57,632.16,632.39,13730.0
2023-12-12 15:40:00,632.34,632.94,632.2,632.94,15308.0,632.34,632.94,632.2,632.94,15308.0
2023-12-12 15:45:00,632.91,633.5,632.75,633.5,22301.0,632.91,633.5,632.75,633.5,22301.0
2023-12-12 15:50:00,633.33,633.89,632.08,632.43,42666.0,633.33,633.89,632.08,632.43,42666.0
2023-12-12 15:55:00,632.53,633.74,632.44,633.74,97166.0,632.53,633.74,632.44,633.74,97166.0
2023-12-13 09:30:00,631.23,632.45,627.0,628.37,110860.0,631.23,632.45,627.0,628.37,110860.0
2023-12-13 09:35:00,628.38,629.28,627.37,629.28,23835.0,628.38,629.28,627.37,629.28,23835.0
2023-12-13 09:40:00,629.57,630.45,625.82,626.24,54937.0,629.57,630.45,625.82,626.24,54937.0
2023-12-13 09:45:00,626.2,626.75,623.23,623.68,45910.0,626.2,626.75,623.23,623.68,45910.0
2023-12-13 09:50:00,623.92,624.61,622.68,623.26,31382.0,623.92,624.61,622.68,623.26,31382.0
2023-12-13 09:55:00,623.26,623.79,621.5,623.4,32222.0,623.26,623.79,621.5,623.4,32222.0
2023-12-13 10:00:00,623.19,623.32,622.09,623.13,34506.0,623.19,623.32,622.09,623.13,34506.0
2023-12-13 10:05:00,623.16,623.86,622.65,622.87,22813.0,623.16,623.86,622.65,622.87,22813.0
2023-12-13 10:10:00,622.8,623.45,622.33,622.48,22549.0,622.8,623.45,622.33,622.48,22549.0
2023-12-13 10:15:00,622.6,623.0,621.67,622.26,21216.0,622.6,623.0,621.67,622.26,21216.0
2023-12-13 10:20:00,622.15,623.41,621.69,622.89,52519.0,622.15,623.41,621.69,622.89,52519.0
2023-12-13 10:25:00,622.89,623.04,621.27,622.42,36931.0,622.89,623.04,621.27,622.42,36931.0
2023-12-13 10:30:00,622.26,622.26,620.25,620.26,18992.0,622.26,622.26,620.25,620.26,18992.0
2023-12-13 10:35:00,620.63,622.41,620.14,622.23,22003.0,620.63,622.41,620.14,622.23,22003.0
2023-12-13 10:40:00,622.28,622.59,621.23,621.8,15915.0,622.28,622.59,621.23,621.8,15915.0
2023-12-13 10:45:00,622.04,623.4,622.03,622.93,14488.0,622.04,623.4,622.03,622.93,14488.0
2023-12-13 10:50:00,622.7,624.08,622.43,623.17,17533.0,622.7,624.08,622.43,623.17,17533.0
2023-12-13 10:55:00,623.17,624.11,622.89,624.0,20661.0,623.17,624.11,622.89,624.0,20661.0
2023-12-13 11:00:00,624.0,624.61,624.0,624.35,23292.0,624.0,624.61,624.0,624.35,23292.0
2023-12-13 11:05:00,624.23,624.23,623.5,624.03,15837.0,624.23,624.23,623.5,624.03,15837.0
2023-12-13 11:10:00,623.89,624.3,623.26,624.14,27521.0,623.89,624.3,623.26,624.14,27521.0
2023-12-13 11:15:00,624.3,625.4,624.08,624.39,30794.0,624.3,625.4,624.08,624.39,30794.0
2023-12-13 11:20:00,624.38,624.68,624.02,624.21,17413.0,624.38,624.68,624.02,624.21,17413.0
2023-12-13 11:25:00,624.21,624.35,622.75,622.75,28449.0,624.21,624.35,622.75,622.75,28449.0
2023-12-13 11:30:00,622.79,623.45,622.49,622.86,12563.0,622.79,623.45,622.49,622.86,12563.0
2023-12-13 11:35:00,622.53,622.78,621.2,621.2,20068.0,622.53,622.78,621.2,621.2,20068.0
2023-12-13 11:40:00,621.21,621.89,621.0,621.18,27895.0,621.21,621.89,621.0,621.18,27895.0
2023-12-13 11:45:00,621.09,621.71,621.0,621.57,21793.0,621.09,621.71,621.0,621.57,21793.0
2023-12-13 11:50:00,621.57,622.31,621.55,622.02,24091.0,621.57,622.31,621.55,622.02,24091.0
2023-12-13 11:55:00,622.06,622.9,621.82,622.45,20703.0,622.06,622.9,621.82,622.45,20703.0
2023-12-13 12:00:00,622.45,622.47,621.53,621.7,21018.0,622.45,622.47,621.53,621.7,21018.0
2023-12-13 12:05:00,621.78,622.58,621.16,622.12,14433.0,621.78,622.58,621.16,622.12,14433.0
2023-12-13 12:10:00,622.02,622.28,621.83,622.26,10153.0,622.02,622.28,621.83,622.26,10153.0
2023-12-13 12:15:00,621.89,622.02,621.42,621.64,27347.0,621.89,622.02,621.42,621.64,27347.0
2023-12-13 12:20:00,621.77,621.99,621.36,621.37,7387.0,621.77,621.99,621.36,621.37,7387.0
2023-12-13 12:25:00,621.71,621.88,621.02,621.02,7521.0,621.71,621.88,621.02,621.02,7521.0
2023-12-13 12:30:00,621.15,621.21,620.68,621.01,11799.0,621.15,621.21,620.68,621.01,11799.0
2023-12-13 12:35:00,621.0,621.64,620.72,621.24,7177.0,621.0,621.64,620.72,621.24,7177.0
2023-12-13 12:40:00,621.25,621.26,620.26,620.49,26099.0,621.25,621.26,620.26,620.49,26099.0
2023-12-13 12:45:00,620.46,621.05,619.96,620.86,22239.0,620.46,621.05,619.96,620.86,22239.0
2023-12-13 12:50:00,620.82,621.32,620.5,620.57,25147.0,620.82,621.32,620.5,620.57,25147.0
2023-12-13 12:55:00,620.81,621.46,620.34,621.05,17042.0,620.81,621.46,620.34,621.05,17042.0
2023-12-13 13:00:00,620.94,620.94,620.07,620.11,19329.0,620.94,620.94,620.07,620.11,19329.0
2023-12-13 13:05:00,620.21,620.77,620.0,620.19,10991.0,620.21,620.77,620.0,620.19,10991.0
2023-12-13 13:10:00,620.23,620.3,619.49,619.65,22007.0,620.23,620.3,619.49,619.65,22007.0
2023-12-13 13:15:00,619.47,619.75,619.18,619.74,24650.0,619.47,619.75,619.18,619.74,24650.0
2023-12-13 13:20:00,619.8,620.5,619.8,620.39,7692.0,619.8,620.5,619.8,620.39,7692.0
2023-12-13 13:25:00,620.3,620.5,618.51,618.58,17196.0,620.3,620.5,618.51,618.58,17196.0
2023-12-13 13:30:00,618.49,618.82,618.15,618.68,12593.0,618.49,618.82,618.15,618.68,12593.0
2023-12-13 13:35:00,618.88,618.97,618.03,618.39,16366.0,618.88,618.97,618.03,618.39,16366.0
2023-12-13 13:40:00,618.61,619.43,618.61,619.43,7865.0,618.61,619.43,618.61,619.43,7865.0
2023-12-13 13:45:00,619.56,619.58,618.42,618.61,25445.0,619.56,619.58,618.42,618.61,25445.0
2023-12-13 13:50:00,618.98,619.73,618.6,619.44,23093.0,618.98,619.73,618.6,619.44,23093.0
2023-12-13 13:55:00,619.59,619.62,618.44,619.0,22049.0,619.59,619.62,618.44,619.0,22049.0
2023-12-13 14:00:00,619.27,620.5,619.0,619.84,52546.0,619.27,620.5,619.0,619.84,52546.0
2023-12-13 14:05:00,620.09,621.53,619.6,620.56,50512.0,620.09,621.53,619.6,620.56,50512.0
2023-12-13 14:10:00,620.65,621.0,619.44,620.25,34174.0,620.65,621.0,619.44,620.25,34174.0
2023-12-13 14:15:00,620.26,620.82,620.09,620.77,36305.0,620.26,620.82,620.09,620.77,36305.0
2023-12-13 14:20:00,620.9,621.8,620.25,621.57,23605.0,620.9,621.8,620.25,621.57,23605.0
2023-12-13 14:25:00,621.77,623.52,621.19,623.41,23164.0,621.77,623.52,621.19,623.41,23164.0
2023-12-13 14:30:00,623.27,626.19,623.26,626.19,29209.0,623.27,626.19,623.26,626.19,29209.0
2023-12-13 14:35:00,626.13,628.92,626.03,628.72,32354.0,626.13,628.92,626.03,628.72,32354.0
2023-12-13 14:40:00,628.44,629.65,627.79,628.93,42251.0,628.44,629.65,627.79,628.93,42251.0
2023-12-13 14:45:00,628.18,628.43,626.05,626.99,33490.0,628.18,628.43,626.05,626.99,33490.0
2023-12-13 14:50:00,626.5,627.43,626.19,626.5,21485.0,626.5,627.43,626.19,626.5,21485.0
2023-12-13 14:55:00,626.63,626.94,622.39,622.7,49483.0,626.63,626.94,622.39,622.7,49483.0
2023-12-13 15:00:00,623.0,624.89,622.93,624.18,34067.0,623.0,624.89,622.93,624.18,34067.0
2023-12-13 15:05:00,624.01,624.4,623.4,624.03,44288.0,624.01,624.4,623.4,624.03,44288.0
2023-12-13 15:10:00,623.94,623.95,622.91,623.11,49420.0,623.94,623.95,622.91,623.11,49420.0
2023-12-13 15:15:00,623.1,626.29,622.73,624.97,40703.0,623.1,626.29,622.73,624.97,40703.0
2023-12-13 15:20:00,625.12,625.35,622.5,622.64,46242.0,625.12,625.35,622.5,622.64,46242.0
2023-12-13 15:25:00,622.64,625.2,622.05,625.0,51778.0,622.64,625.2,622.05,625.0,51778.0
2023-12-13 15:30:00,625.03,626.58,624.7,626.46,66151.0,625.03,626.58,624.7,626.46,66151.0
2023-12-13 15:35:00,626.45,628.25,626.44,626.75,96233.0,626.45,628.25,626.44,626.75,96233.0
2023-12-13 15:40:00,626.8,626.8,624.17,624.92,59066.0,626.8,626.8,624.17,624.92,59066.0
2023-12-13 15:45:00,624.98,625.4,624.03,624.48,55159.0,624.98,625.4,624.03,624.48,55159.0
2023-12-13 15:50:00,624.74,625.1,623.66,624.73,60633.0,624.74,625.1,623.66,624.73,60633.0
2023-12-13 15:55:00,624.64,625.34,623.19,623.92,146198.0,624.64,625.34,623.19,623.92,146198.0
2023-12-14 09:30:00,593.0,593.16,584.0,588.68,721305.0,593.0,593.16,584.0,588.68,721305.0
2023-12-14 09:35:00,588.33,589.6,579.1,579.4,357516.0,588.33,589.6,579.1,579.4,357516.0
2023-12-14 09:40:00,579.32,586.44,578.48,585.19,277867.0,579.32,586.44,578.48,585.19,277867.0
2023-12-14 09:45:00,585.5,587.37,584.0,586.31,183306.0,585.5,587.37,584.0,586.31,183306.0
2023-12-14 09:50:00,586.31,588.0,583.0,586.71,129241.0,586.31,588.0,583.0,586.71,129241.0
2023-12-14 09:55:00,586.92,588.44,584.16,584.65,156393.0,586.92,588.44,584.16,584.65,156393.0
2023-12-14 10:00:00,584.65,585.04,582.66,583.4,82430.0,584.65,585.04,582.66,583.4,82430.0
2023-12-14 10:05:00,583.48,584.8,583.02,583.9,76088.0,583.48,584.8,583.02,583.9,76088.0
2023-12-14 10:10:00,584.06,586.21,583.31,585.56,93704.0,584.06,586.21,583.31,585.56,93704.0
2023-12-14 10:15:00,585.17,586.0,584.85,585.51,78864.0,585.17,586.0,584.85,585.51,78864.0
2023-12-14 10:20:00,585.51,587.81,585.15,587.56,115541.0,585.51,587.81,585.15,587.56,115541.0
2023-12-14 10:25:00,587.7,588.97,584.68,585.31,152161.0,587.7,588.97,584.68,585.31,152161.0
2023-12-14 10:30:00,585.36,586.0,584.85,585.52,75544.0,585.36,586.0,584.85,585.52,75544.0
2023-12-14 10:35:00,585.39,585.86,583.18,583.61,103895.0,585.39,585.86,583.18,583.61,103895.0
2023-12-14 10:40:00,583.39,585.37,583.3,585.23,54908.0,583.39,585.37,583.3,585.23,54908.0
2023-12-14 10:45:00,585.26,586.22,584.89,585.43,54592.0,585.26,586.22,584.89,585.43,54592.0
2023-12-14 10:50:00,585.35,586.85,585.26,586.36,58286.0,585.35,586.85,585.26,586.36,58286.0
2023-12-14 10:55:00,586.51,587.71,585.97,586.03,99149.0,586.51,587.71,585.97,586.03,99149.0
2023-12-14 11:00:00,585.89,586.87,585.36,586.61,31011.0,585.89,586.87,585.36,586.61,31011.0
2023-12-14 11:05:00,586.68,587.99,586.42,587.73,42201.0,586.68,587.99,586.42,587.73,42201.0
2023-12-14 11:10:00,587.92,589.5,587.56,588.82,93379.0,587.92,589.5,587.56,588.82,93379.0
2023-12-14 11:15:00,589.22,591.21,588.5,589.62,82099.0,589.22,591.21,588.5,589.62,82099.0
2023-12-14 11:20:00,589.3,589.65,588.57,589.32,32678.0,589.3,589.65,588.57,589.32,32678.0
2023-12-14 11:25:00,589.34,590.68,588.98,590.38,46735.0,589.34,590.68,588.98,590.38,46735.0
2023-12-14 11:30:00,590.14,591.93,589.53,591.0,71192.0,590.14,591.93,589.53,591.0,71192.0
2023-12-14 11:35:00,590.87,590.88,589.01,590.12,58816.0,590.87,590.88,589.01,590.12,58816.0
2023-12-14 11:40:00,590.18,591.5,590.14,591.46,38261.0,590.18,591.5,590.14,591.46,38261.0
2023-12-14 11:45:00,591.6,592.85,591.4,592.46,57232.0,591.6,592.85,591.4,592.46,57232.0
2023-12-14 11:50:00,592.4,592.66,590.82,592.5,45778.0,592.4,592.66,590.82,592.5,45778.0
2023-12-14 11:55:00,592.5,592.64,589.81,589.99,46291.0,592.5,592.64,589.81,589.99,46291.0
2023-12-14 12:00:00,590.1,590.42,588.76,589.0,38636.0,590.1,590.42,588.76,589.0,38636.0
2023-12-14 12:05:00,589.08,589.6,586.6,586.63,75662.0,589.08,589.6,586.6,586.63,75662.0
2023-12-14 12:10:00,586.75,587.9,585.8,587.85,55754.0,586.75,587.9,585.8,587.85,55754.0
2023-12-14 12:15:00,587.82,588.67,587.48,588.08,50088.0,587.82,588.67,587.48,588.08,50088.0
2023-12-14 12:20:00,587.97,588.54,587.7,588.34,27512.0,587.97,588.54,587.7,588.34,27512.0
2023-12-14 12:25:00,588.3,589.13,588.19,588.56,36569.0,588.3,589.13,588.19,588.56,36569.0
2023-12-14 12:30:00,588.6,589.69,587.89,589.37,29174.0,588.6,589.69,587.89,589.37,29174.0
2023-12-14 12:35:00,589.44,590.12,589.1,589.35,40839.0,589.44,590.12,589.1,589.35,40839.0
2023-12-14 12:40:00,589.2,590.05,589.17,589.52,29531.0,589.2,590.05,589.17,589.52,29531.0
2023-12-14 12:45:00,589.2,589.91,589.16,589.22,34399.0,589.2,589.91,589.16,589.22,34399.0
2023-12-14 12:50:00,589.03,589.03,585.8,586.15,47328.0,589.03,589.03,585.8,586.15,47328.0
2023-12-14 12:55:00,586.21,586.53,584.31,584.32,81323.0,586.21,586.53,584.31,584.32,81323.0
2023-12-14 13:00:00,584.21,584.35,582.5,582.91,73728.0,584.21,584.35,582.5,582.91,73728.0
2023-12-14 13:05:00,583.16,583.79,582.86,583.69,40321.0,583.16,583.79,582.86,583.69,40321.0
2023-12-14 13:10:00,583.69,584.26,582.97,583.34,28934.0,583.69,584.26,582.97,583.34,28934.0
2023-12-14 13:15:00,583.49,583.49,582.9,583.0,32125.0,583.49,583.49,582.9,583.0,32125.0
2023-12-14 13:20:00,583.18,584.01,582.94,584.01,24821.0,583.18,584.01,582.94,584.01,24821.0
2023-12-14 13:25:00,583.89,584.64,583.51,584.23,24645.0,583.89,584.64,583.51,584.23,24645.0
2023-12-14 13:30:00,584.05,584.85,583.55,584.25,31978.0,584.05,584.85,583.55,584.25,31978.0
2023-12-14 13:35:00,584.01,584.24,583.08,583.35,20312.0,584.01,584.24,583.08,583.35,20312.0
2023-12-14 13:40:00,583.38,584.02,583.21,583.61,21387.0,583.38,584.02,583.21,583.61,21387.0
2023-12-14 13:45:00,583.35,583.72,581.86,582.06,61330.0,583.35,583.72,581.86,582.06,61330.0
2023-12-14 13:50:00,581.76,581.94,580.23,581.21,41509.0,581.76,581.94,580.23,581.21,41509.0
2023-12-14 13:55:00,581.39,581.77,580.22,580.7,35917.0,581.39,581.77,580.22,580.7,35917.0
2023-12-14 14:00:00,580.66,581.94,580.66,581.83,70772.0,580.66,581.94,580.66,581.83,70772.0
2023-12-14 14:05:00,581.93,582.56,580.75,580.75,49142.0,581.93,582.56,580.75,580.75,49142.0
2023-12-14 14:10:00,580.65,581.36,580.5,580.58,49181.0,580.65,581.36,580.5,580.58,49181.0
2023-12-14 14:15:00,580.59,580.94,580.01,580.65,73382.0,580.59,580.94,580.01,580.65,73382.0
2023-12-14 14:20:00,580.65,580.88,580.04,580.27,105442.0,580.65,580.88,580.04,580.27,105442.0
2023-12-14 14:25:00,580.28,580.46,579.35,579.98,106408.0,580.28,580.46,579.35,579.98,106408.0
2023-12-14 14:30:00,580.06,580.25,579.08,579.75,76460.0,580.06,580.25,579.08,579.75,76460.0
2023-12-14 14:35:00,579.79,580.22,578.3,580.04,86792.0,579.79,580.22,578.3,580.04,86792.0
2023-12-14 14:40:00,580.0,580.5,578.8,579.96,58820.0,580.0,580.5,578.8,579.96,58820.0
2023-12-14 14:45:00,579.8,583.91,579.59,582.51,86111.0,579.8,583.91,579.59,582.51,86111.0
2023-12-14 14:50:00,582.72,583.77,582.45,582.6,54438.0,582.72,583.77,582.45,582.6,54438.0
2023-12-14 14:55:00,582.57,582.92,581.27,582.21,30501.0,582.57,582.92,581.27,582.21,30501.0
2023-12-14 15:00:00,582.31,582.39,581.33,581.88,43190.0,582.31,582.39,581.33,581.88,43190.0
2023-12-14 15:05:00,581.87,583.11,581.74,582.55,21017.0,581.87,583.11,581.74,582.55,21017.0
2023-12-14 15:10:00,582.42,583.31,582.35,582.44,37819.0,582.42,583.31,582.35,582.44,37819.0
2023-12-14 15:15:00,582.3,583.51,582.26,583.36,40265.0,582.3,583.51,582.26,583.36,40265.0
2023-12-14 15:20:00,583.41,585.38,583.28,585.22,51483.0,583.41,585.38,583.28,585.22,51483.0
2023-12-14 15:25:00,585.2,585.28,583.84,583.97,46849.0,585.2,585.28,583.84,583.97,46849.0
2023-12-14 15:30:00,583.82,584.71,583.27,584.64,43238.0,583.82,584.71,583.27,584.64,43238.0
2023-12-14 15:35:00,584.63,585.42,584.43,585.07,100230.0,584.63,585.42,584.43,585.07,100230.0
2023-12-14 15:40:00,585.11,585.74,584.48,585.51,87443.0,585.11,585.74,584.48,585.51,87443.0
2023-12-14 15:45:00,585.36,586.04,585.21,585.58,60972.0,585.36,586.04,585.21,585.58,60972.0
2023-12-14 15:50:00,585.46,586.63,584.29,584.3,88715.0,585.46,586.63,584.29,584.3,88715.0
2023-12-14 15:55:00,584.0,585.92,584.0,584.94,227147.0,584.0,585.92,584.0,584.94,227147.0
2023-12-15 09:30:00,582.22,588.5,578.2,587.08,931673.0,582.22,588.5,578.2,587.08,931673.0
2023-12-15 09:35:00,587.22,591.5,585.51,589.84,100095.0,587.22,591.5,585.51,589.84,100095.0
2023-12-15 09:40:00,589.67,591.66,587.26,591.0,52771.0,589.67,591.66,587.26,591.0,52771.0
2023-12-15 09:45:00,591.4,591.48,583.29,584.74,59374.0,591.4,591.48,583.29,584.74,59374.0
2023-12-15 09:50:00,585.32,585.64,582.28,582.83,38241.0,585.32,585.64,582.28,582.83,38241.0
2023-12-15 09:55:00,582.73,584.69,581.27,583.98,37528.0,582.73,584.69,581.27,583.98,37528.0
2023-12-15 10:00:00,584.1,584.74,582.69,584.6,19890.0,584.1,584.74,582.69,584.6,19890.0
2023-12-15 10:05:00,584.4,584.91,583.39,583.6,24243.0,584.4,584.91,583.39,583.6,24243.0
2023-12-15 10:10:00,583.59,583.59,581.8,583.0,27756.0,583.59,583.59,581.8,583.0,27756.0
2023-12-15 10:15:00,582.95,585.16,582.36,584.59,30083.0,582.95,585.16,582.36,584.59,30083.0
2023-12-15 10:20:00,584.59,585.09,583.61,584.56,25226.0,584.59,585.09,583.61,584.56,25226.0
2023-12-15 10:25:00,584.57,586.5,584.29,586.3,27798.0,584.57,586.5,584.29,586.3,27798.0
2023-12-15 10:30:00,586.45,587.89,586.2,586.46,28041.0,586.45,587.89,586.2,586.46,28041.0
2023-12-15 10:35:00,586.38,588.22,586.21,588.22,39132.0,586.38,588.22,586.21,588.22,39132.0
2023-12-15 10:40:00,588.16,588.28,587.0,587.19,20299.0,588.16,588.28,587.0,587.19,20299.0
2023-12-15 10:45:00,587.23,587.52,586.31,586.89,16990.0,587.23,587.52,586.31,586.89,16990.0
2023-12-15 10:50:00,586.96,588.87,586.84,588.32,16126.0,586.96,588.87,586.84,588.32,16126.0
2023-12-15 10:55:00,588.5,588.67,585.06,585.88,27085.0,588.5,588.67,585.06,585.88,27085.0
2023-12-15 11:00:00,585.9,586.38,585.56,586.06,12974.0,585.9,586.38,585.56,586.06,12974.0
2023-12-15 11:05:00,585.97,586.46,585.62,586.24,11315.0,585.97,586.46,585.62,586.24,11315.0
2023-12-15 11:10:00,586.25,586.32,584.87,584.88,19383.0,586.25,586.32,584.87,584.88,19383.0
2023-12-15 11:15:00,584.76,585.05,583.63,584.81,26618.0,584.76,585.05,583.63,584.81,26618.0
2023-12-15 11:20:00,584.9,585.61,584.77,585.29,21350.0,584.9,585.61,584.77,585.29,21350.0
2023-12-15 11:25:00,585.3,585.92,585.16,585.65,14235.0,585.3,585.92,585.16,585.65,14235.0
2023-12-15 11:30:00,585.64,586.83,585.62,585.9,17524.0,585.64,586.83,585.62,585.9,17524.0
2023-12-15 11:35:00,586.19,587.0,586.19,586.52,13244.0,586.19,587.0,586.19,586.52,13244.0
2023-12-15 11:40:00,586.43,586.75,585.51,585.67,23096.0,586.43,586.75,585.51,585.67,23096.0
2023-12-15 11:45:00,585.61,585.99,585.28,585.28,11046.0,585.61,585.99,585.28,585.28,11046.0
2023-12-15 11:50:00,585.32,585.63,584.99,585.22,19177.0,585.32,585.63,584.99,585.22,19177.0
2023-12-15 11:55:00,585.09,585.39,584.26,584.65,20856.0,585.09,585.39,584.26,584.65,20856.0
2023-12-15 12:00:00,584.31,585.38,584.28,584.46,8564.0,584.31,585.38,584.28,584.46,8564.0
2023-12-15 12:05:00,584.62,585.0,584.46,584.64,8545.0,584.62,585.0,584.46,584.64,8545.0
2023-12-15 12:10:00,584.52,585.47,584.49,585.24,14674.0,584.52,585.47,584.49,585.24,14674.0
2023-12-15 12:15:00,585.24,585.88,584.59,585.88,11577.0,585.24,585.88,584.59,585.88,11577.0
2023-12-15 12:20:00,586.0,586.16,585.37,585.89,11809.0,586.0,586.16,585.37,585.89,11809.0
2023-12-15 12:25:00,585.9,586.06,585.34,585.42,15387.0,585.9,586.06,585.34,585.42,15387.0
2023-12-15 12:30:00,585.5,585.6,584.96,585.25,13806.0,585.5,585.6,584.96,585.25,13806.0
2023-12-15 12:35:00,585.42,585.42,584.28,584.3,21705.0,585.42,585.42,584.28,584.3,21705.0
2023-12-15 12:40:00,584.58,584.7,583.85,584.31,9814.0,584.58,584.7,583.85,584.31,9814.0
2023-12-15 12:45:00,584.28,584.5,583.73,584.11,26142.0,584.28,584.5,583.73,584.11,26142.0
2023-12-15 12:50:00,583.99,584.47,583.8,584.0,3675.0,583.99,584.47,583.8,584.0,3675.0
2023-12-15 12:55:00,584.0,584.0,582.26,582.26,25952.0,584.0,584.0,582.26,582.26,25952.0
2023-12-15 13:00:00,582.11,582.87,581.87,582.8,22501.0,582.11,582.87,581.87,582.8,22501.0
2023-12-15 13:05:00,582.79,583.04,582.38,582.64,26795.0,582.79,583.04,582.38,582.64,26795.0
2023-12-15 13:10:00,582.53,582.61,581.88,582.36,14245.0,582.53,582.61,581.88,582.36,14245.0
2023-12-15 13:15:00,582.29,582.33,581.16,581.16,25644.0,582.29,582.33,581.16,581.16,25644.0
2023-12-15 13:20:00,581.33,582.61,581.04,582.61,26648.0,581.33,582.61,581.04,582.61,26648.0
2023-12-15 13:25:00,582.61,583.36,582.26,583.17,18114.0,582.61,583.36,582.26,583.17,18114.0
2023-12-15 13:30:00,583.15,583.45,582.78,583.16,17679.0,583.15,583.45,582.78,583.16,17679.0
2023-12-15 13:35:00,582.99,583.0,581.25,581.51,17450.0,582.99,583.0,581.25,581.51,17450.0
2023-12-15 13:40:00,581.4,581.49,579.84,580.17,34148.0,581.4,581.49,579.84,580.17,34148.0
2023-12-15 13:45:00,580.36,580.86,579.83,580.53,24008.0,580.36,580.86,579.83,580.53,24008.0
2023-12-15 13:50:00,580.73,580.84,579.7,579.75,21807.0,580.73,580.84,579.7,579.75,21807.0
2023-12-15 13:55:00,579.91,580.17,579.17,579.87,21222.0,579.91,580.17,579.17,579.87,21222.0
2023-12-15 14:00:00,579.75,579.87,579.01,579.01,53163.0,579.75,579.87,579.01,579.01,53163.0
2023-12-15 14:05:00,579.01,580.17,578.5,579.64,24665.0,579.01,580.17,578.5,579.64,24665.0
2023-12-15 14:10:00,579.8,580.4,579.01,579.86,20561.0,579.8,580.4,579.01,579.86,20561.0
2023-12-15 14:15:00,580.08,581.41,579.94,581.27,42612.0,580.08,581.41,579.94,581.27,42612.0
2023-12-15 14:20:00,581.29,582.0,580.95,581.97,45809.0,581.29,582.0,580.95,581.97,45809.0
2023-12-15 14:25:00,581.6,582.86,581.37,582.34,58969.0,581.6,582.86,581.37,582.34,58969.0
2023-12-15 14:30:00,582.34,582.96,582.34,582.61,43582.0,582.34,582.96,582.34,582.61,43582.0
2023-12-15 14:35:00,582.54,582.69,581.72,581.85,25141.0,582.54,582.69,581.72,581.85,25141.0
2023-12-15 14:40:00,582.02,582.16,581.34,581.4,18718.0,582.02,582.16,581.34,581.4,18718.0
2023-12-15 14:45:00,581.4,581.45,580.7,581.12,21728.0,581.4,581.45,580.7,581.12,21728.0
2023-12-15 14:50:00,581.03,581.36,580.68,581.19,23447.0,581.03,581.36,580.68,581.19,23447.0
2023-12-15 14:55:00,581.16,581.67,580.9,581.31,14875.0,581.16,581.67,580.9,581.31,14875.0
2023-12-15 15:00:00,581.31,581.98,581.15,581.51,17721.0,581.31,581.98,581.15,581.51,17721.0
2023-12-15 15:05:00,581.3,581.92,580.94,581.54,26497.0,581.3,581.92,580.94,581.54,26497.0
2023-12-15 15:10:00,581.75,582.32,581.61,582.32,18033.0,581.75,582.32,581.61,582.32,18033.0
2023-12-15 15:15:00,582.24,582.7,582.23,582.51,47931.0,582.24,582.7,582.23,582.51,47931.0
2023-12-15 15:20:00,582.52,582.7,581.81,582.27,38090.0,582.52,582.7,581.81,582.27,38090.0
2023-12-15 15:25:00,582.38,582.47,581.91,582.12,46121.0,582.38,582.47,581.91,582.12,46121.0
2023-12-15 15:30:00,582.18,582.37,581.42,581.42,16348.0,582.18,582.37,581.42,581.42,16348.0
2023-12-15 15:35:00,581.28,582.34,580.99,582.34,44732.0,581.28,582.34,580.99,582.34,44732.0
2023-12-15 15:40:00,582.34,582.77,582.23,582.43,51322.0,582.34,582.77,582.23,582.43,51322.0
2023-12-15 15:45:00,582.5,582.57,581.95,582.22,58028.0,582.5,582.57,581.95,582.22,58028.0
2023-12-15 15:50:00,582.28,585.22,582.23,584.86,185729.0,582.28,585.22,582.23,584.86,185729.0
2023-12-15 15:55:00,584.61,585.26,584.18,584.68,216403.0,584.61,585.26,584.18,584.68,216403.0
2023-12-18 09:30:00,592.81,596.08,590.89,594.21,226684.0,592.81,596.08,590.89,594.21,226684.0
2023-12-18 09:35:00,594.14,598.09,592.66,598.08,160523.0,594.14,598.09,592.66,598.08,160523.0
2023-12-18 09:40:00,598.04,603.14,597.17,597.7,175998.0,598.04,603.14,597.17,597.7,175998.0
2023-12-18 09:45:00,597.02,598.11,595.31,595.61,55672.0,597.02,598.11,595.31,595.61,55672.0
2023-12-18 09:50:00,595.45,597.58,594.53,596.76,38820.0,595.45,597.58,594.53,596.76,38820.0
2023-12-18 09:55:00,596.8,598.75,595.28,595.35,43470.0,596.8,598.75,595.28,595.35,43470.0
2023-12-18 10:00:00,595.36,595.51,593.2,593.95,50805.0,595.36,595.51,593.2,593.95,50805.0
2023-12-18 10:05:00,593.94,594.98,591.83,592.0,46734.0,593.94,594.98,591.83,592.0,46734.0
2023-12-18 10:10:00,592.0,593.12,588.97,589.58,54605.0,592.0,593.12,588.97,589.58,54605.0
2023-12-18 10:15:00,589.56,589.81,588.6,589.36,47270.0,589.56,589.81,588.6,589.36,47270.0
2023-12-18 10:20:00,589.6,589.6,587.41,588.22,49592.0,589.6,589.6,587.41,588.22,49592.0
2023-12-18 10:25:00,588.01,589.1,587.4,588.77,26569.0,588.01,589.1,587.4,588.77,26569.0
2023-12-18 10:30:00,588.85,589.48,587.51,588.0,24365.0,588.85,589.48,587.51,588.0,24365.0
2023-12-18 10:35:00,587.8,588.04,586.62,586.83,44068.0,587.8,588.04,586.62,586.83,44068.0
2023-12-18 10:40:00,586.82,588.05,586.68,587.47,29674.0,586.82,588.05,586.68,587.47,29674.0
2023-12-18 10:45:00,587.47,588.26,586.95,587.62,28683.0,587.47,588.26,586.95,587.62,28683.0
2023-12-18 10:50:00,587.67,590.65,587.39,590.3,47964.0,587.67,590.65,587.39,590.3,47964.0
2023-12-18 10:55:00,590.04,590.14,589.02,589.95,21692.0,590.04,590.14,589.02,589.95,21692.0
2023-12-18 11:00:00,589.9,590.2,589.04,589.43,30565.0,589.9,590.2,589.04,589.43,30565.0
2023-12-18 11:05:00,589.34,590.15,589.33,590.1,11909.0,589.34,590.15,589.33,590.1,11909.0
2023-12-18 11:10:00,590.17,591.74,590.1,591.74,37890.0,590.17,591.74,590.1,591.74,37890.0
2023-12-18 11:15:00,591.75,592.67,591.69,592.17,27540.0,591.75,592.67,591.69,592.17,27540.0
2023-12-18 11:20:00,592.12,593.22,591.94,593.07,26920.0,592.12,593.22,591.94,593.07,26920.0
2023-12-18 11:25:00,593.2,593.97,593.1,593.69,27827.0,593.2,593.97,593.1,593.69,27827.0
2023-12-18 11:30:00,593.85,594.12,591.43,592.49,22790.0,593.85,594.12,591.43,592.49,22790.0
2023-12-18 11:35:00,592.11,592.53,591.63,592.02,7915.0,592.11,592.53,591.63,592.02,7915.0
2023-12-18 11:40:00,591.9,594.44,591.25,593.62,54540.0,591.9,594.44,591.25,593.62,54540.0
2023-12-18 11:45:00,593.94,596.73,593.33,594.6,83377.0,593.94,596.73,593.33,594.6,83377.0
2023-12-18 11:50:00,594.43,596.0,594.24,595.4,42678.0,594.43,596.0,594.24,595.4,42678.0
2023-12-18 11:55:00,595.66,596.48,594.4,595.13,34339.0,595.66,596.48,594.4,595.13,34339.0
2023-12-18 12:00:00,595.14,596.37,595.14,595.78,17246.0,595.14,596.37,595.14,595.78,17246.0
2023-12-18 12:05:00,595.54,596.32,595.23,596.18,15152.0,595.54,596.32,595.23,596.18,15152.0
2023-12-18 12:10:00,596.21,596.83,596.0,596.38,14429.0,596.21,596.83,596.0,596.38,14429.0
2023-12-18 12:15:00,596.26,596.88,596.18,596.6,17462.0,596.26,596.88,596.18,596.6,17462.0
2023-12-18 12:20:00,596.74,597.07,596.05,596.24,23902.0,596.74,597.07,596.05,596.24,23902.0
2023-12-18 12:25:00,596.31,596.31,595.64,595.91,17937.0,596.31,596.31,595.64,595.91,17937.0
2023-12-18 12:30:00,595.96,596.26,595.39,595.76,17691.0,595.96,596.26,595.39,595.76,17691.0
2023-12-18 12:35:00,595.74,596.36,595.4,595.93,14338.0,595.74,596.36,595.4,595.93,14338.0
2023-12-18 12:40:00,596.08,596.72,596.08,596.72,8064.0,596.08,596.72,596.08,596.72,8064.0
2023-12-18 12:45:00,596.64,597.89,596.6,597.83,30615.0,596.64,597.89,596.6,597.83,30615.0
2023-12-18 12:50:00,597.84,598.82,597.84,598.68,34456.0,597.84,598.82,597.84,598.68,34456.0
2023-12-18 12:55:00,598.68,598.95,597.74,598.19,23566.0,598.68,598.95,597.74,598.19,23566.0
2023-12-18 13:00:00,598.19,599.02,598.04,598.33,15501.0,598.19,599.02,598.04,598.33,15501.0
2023-12-18 13:05:00,598.11,598.39,597.23,597.66,16737.0,598.11,598.39,597.23,597.66,16737.0
2023-12-18 13:10:00,597.28,597.84,596.75,597.68,12263.0,597.28,597.84,596.75,597.68,12263.0
2023-12-18 13:15:00,597.5,597.85,597.18,597.33,13152.0,597.5,597.85,597.18,597.33,13152.0
2023-12-18 13:20:00,597.45,598.24,597.3,598.23,6715.0,597.45,598.24,597.3,598.23,6715.0
2023-12-18 13:25:00,598.26,598.67,597.1,597.11,19817.0,598.26,598.67,597.1,597.11,19817.0
2023-12-18 13:30:00,597.26,597.7,597.12,597.22,5273.0,597.26,597.7,597.12,597.22,5273.0
2023-12-18 13:35:00,597.31,598.5,597.22,598.18,14417.0,597.31,598.5,597.22,598.18,14417.0
2023-12-18 13:40:00,598.19,598.65,598.18,598.65,10366.0,598.19,598.65,598.18,598.65,10366.0
2023-12-18 13:45:00,598.65,599.16,598.64,598.89,17912.0,598.65,599.16,598.64,598.89,17912.0
2023-12-18 13:50:00,599.15,599.72,599.05,599.51,16593.0,599.15,599.72,599.05,599.51,16593.0
2023-12-18 13:55:00,599.6,599.6,598.93,599.47,10458.0,599.6,599.6,598.93,599.47,10458.0
2023-12-18 14:00:00,599.4,599.5,598.97,599.4,11225.0,599.4,599.5,598.97,599.4,11225.0
2023-12-18 14:05:00,599.38,599.88,599.28,599.82,16952.0,599.38,599.88,599.28,599.82,16952.0
2023-12-18 14:10:00,599.89,599.99,598.74,599.04,17622.0,599.89,599.99,598.74,599.04,17622.0
2023-12-18 14:15:00,599.05,599.23,598.44,598.83,7414.0,599.05,599.23,598.44,598.83,7414.0
2023-12-18 14:20:00,598.84,599.84,598.78,599.68,16842.0,598.84,599.84,598.78,599.68,16842.0
2023-12-18 14:25:00,599.78,599.99,599.35,599.38,24559.0,599.78,599.99,599.35,599.38,24559.0
2023-12-18 14:30:00,599.51,599.83,598.95,599.83,18722.0,599.51,599.83,598.95,599.83,18722.0
2023-12-18 14:35:00,599.62,600.61,599.44,600.59,22205.0,599.62,600.61,599.44,600.59,22205.0
2023-12-18 14:40:00,600.62,600.86,599.65,600.86,15353.0,600.62,600.86,599.65,600.86,15353.0
2023-12-18 14:45:00,600.82,601.68,600.7,601.47,18339.0,600.82,601.68,600.7,601.47,18339.0
2023-12-18 14:50:00,601.45,601.84,601.09,601.65,21578.0,601.45,601.84,601.09,601.65,21578.0
2023-12-18 14:55:00,601.67,601.71,600.79,600.79,17370.0,601.67,601.71,600.79,600.79,17370.0
2023-12-18 15:00:00,600.87,601.49,600.62,601.3,14150.0,600.87,601.49,600.62,601.3,14150.0
2023-12-18 15:05:00,601.28,601.34,600.97,600.99,6913.0,601.28,601.34,600.97,600.99,6913.0
2023-12-18 15:10:00,600.92,601.46,600.89,601.23,10476.0,600.92,601.46,600.89,601.23,10476.0
2023-12-18 15:15:00,601.23,601.65,601.2,601.38,13271.0,601.23,601.65,601.2,601.38,13271.0
2023-12-18 15:20:00,601.27,601.33,600.15,600.16,20891.0,601.27,601.33,600.15,600.16,20891.0
2023-12-18 15:25:00,600.16,600.79,599.68,600.65,26391.0,600.16,600.79,599.68,600.65,26391.0
2023-12-18 15:30:00,600.71,600.86,599.78,600.01,14778.0,600.71,600.86,599.78,600.01,14778.0
2023-12-18 15:35:00,599.97,600.05,598.42,599.17,29901.0,599.97,600.05,598.42,599.17,29901.0
2023-12-18 15:40:00,599.12,599.2,598.19,598.42,18373.0,599.12,599.2,598.19,598.42,18373.0
2023-12-18 15:45:00,598.27,599.02,598.06,598.91,33498.0,598.27,599.02,598.06,598.91,33498.0
2023-12-18 15:50:00,599.12,600.34,598.87,599.95,52928.0,599.12,600.34,598.87,599.95,52928.0
2023-12-18 15:55:00,600.01,600.01,598.86,599.05,97836.0,600.01,600.01,598.86,599.05,97836.0
2023-12-19 09:30:00,600.0,603.55,598.08,603.2,130308.0,600.0,603.55,598.08,603.2,130308.0
2023-12-19 09:35:00,603.0,603.68,601.72,603.68,32872.0,603.0,603.68,601.72,603.68,32872.0
2023-12-19 09:40:00,603.59,603.59,601.12,601.2,14543.0,603.59,603.59,601.12,601.2,14543.0
2023-12-19 09:45:00,601.59,601.71,598.57,599.22,37431.0,601.59,601.71,598.57,599.22,37431.0
2023-12-19 09:50:00,599.36,600.76,598.95,600.49,21841.0,599.36,600.76,598.95,600.49,21841.0
2023-12-19 09:55:00,600.85,601.65,599.82,600.97,34440.0,600.85,601.65,599.82,600.97,34440.0
2023-12-19 10:00:00,600.85,601.88,600.26,601.4,25622.0,600.85,601.88,600.26,601.4,25622.0
2023-12-19 10:05:00,601.5,602.41,601.0,601.63,14611.0,601.5,602.41,601.0,601.63,14611.0
2023-12-19 10:10:00,601.6,601.82,600.98,601.54,10934.0,601.6,601.82,600.98,601.54,10934.0
2023-12-19 10:15:00,601.97,602.11,600.68,600.78,11801.0,601.97,602.11,600.68,600.78,11801.0
2023-12-19 10:20:00,600.86,601.35,600.25,601.34,13767.0,600.86,601.35,600.25,601.34,13767.0
2023-12-19 10:25:00,601.2,601.36,600.43,601.26,12129.0,601.2,601.36,600.43,601.26,12129.0
2023-12-19 10:30:00,601.3,602.26,601.09,602.14,17996.0,601.3,602.26,601.09,602.14,17996.0
2023-12-19 10:35:00,601.89,603.16,601.4,601.52,23857.0,601.89,603.16,601.4,601.52,23857.0
2023-12-19 10:40:00,601.59,601.75,601.09,601.43,9641.0,601.59,601.75,601.09,601.43,9641.0
2023-12-19 10:45:00,601.63,603.2,601.38,603.14,18774.0,601.63,603.2,601.38,603.14,18774.0
2023-12-19 10:50:00,603.14,605.42,602.84,605.25,30879.0,603.14,605.42,602.84,605.25,30879.0
2023-12-19 10:55:00,605.3,606.79,605.3,606.61,32811.0,605.3,606.79,605.3,606.61,32811.0
2023-12-19 11:00:00,606.69,609.1,606.28,609.03,46817.0,606.69,609.1,606.28,609.03,46817.0
2023-12-19 11:05:00,609.13,609.88,608.19,609.25,45129.0,609.13,609.88,608.19,609.25,45129.0
2023-12-19 11:10:00,609.24,609.44,608.31,608.9,18606.0,609.24,609.44,608.31,608.9,18606.0
2023-12-19 11:15:00,608.67,608.76,607.76,608.56,20811.0,608.67,608.76,607.76,608.56,20811.0
2023-12-19 11:20:00,608.55,609.3,608.54,609.3,27511.0,608.55,609.3,608.54,609.3,27511.0
2023-12-19 11:25:00,609.33,611.23,609.17,611.1,35020.0,609.33,611.23,609.17,611.1,35020.0
2023-12-19 11:30:00,611.21,612.35,610.88,612.21,38606.0,611.21,612.35,610.88,612.21,38606.0
2023-12-19 11:35:00,611.95,612.71,610.53,610.54,44763.0,611.95,612.71,610.53,610.54,44763.0
2023-12-19 11:40:00,610.81,611.3,609.49,610.14,20091.0,610.81,611.3,609.49,610.14,20091.0
2023-12-19 11:45:00,610.21,610.21,608.74,608.86,40784.0,610.21,610.21,608.74,608.86,40784.0
2023-12-19 11:50:00,608.98,609.27,608.74,609.02,17613.0,608.98,609.27,608.74,609.02,17613.0
2023-12-19 11:55:00,609.02,609.09,606.93,607.08,214594.0,609.02,609.09,606.93,607.08,214594.0
2023-12-19 12:00:00,606.89,607.53,606.64,606.97,28763.0,606.89,607.53,606.64,606.97,28763.0
2023-12-19 12:05:00,606.97,607.7,605.84,605.89,95724.0,606.97,607.7,605.84,605.89,95724.0
2023-12-19 12:10:00,605.88,606.35,605.28,606.32,19722.0,605.88,606.35,605.28,606.32,19722.0
2023-12-19 12:15:00,606.26,607.67,606.0,607.67,14413.0,606.26,607.67,606.0,607.67,14413.0
2023-12-19 12:20:00,607.72,608.0,607.49,607.57,14566.0,607.72,608.0,607.49,607.57,14566.0
2023-12-19 12:25:00,607.62,608.15,607.09,607.2,23073.0,607.62,608.15,607.09,607.2,23073.0
2023-12-19 12:30:00,607.09,608.2,607.05,608.2,21957.0,607.09,608.2,607.05,608.2,21957.0
2023-12-19 12:35:00,608.17,608.42,607.76,608.0,13909.0,608.17,608.42,607.76,608.0,13909.0
2023-12-19 12:40:00,608.03,608.35,607.27,608.05,18114.0,608.03,608.35,607.27,608.05,18114.0
2023-12-19 12:45:00,608.14,608.65,608.0,608.43,9331.0,608.14,608.65,608.0,608.43,9331.0
2023-12-19 12:50:00,608.34,608.47,607.32,607.32,30083.0,608.34,608.47,607.32,607.32,30083.0
2023-12-19 12:55:00,607.33,607.6,607.01,607.49,10624.0,607.33,607.6,607.01,607.49,10624.0
2023-12-19 13:00:00,607.31,607.54,606.57,606.69,12118.0,607.31,607.54,606.57,606.69,12118.0
2023-12-19 13:05:00,606.78,606.93,605.03,605.04,13791.0,606.78,606.93,605.03,605.04,13791.0
2023-12-19 13:10:00,605.11,605.83,604.74,605.36,15180.0,605.11,605.83,604.74,605.36,15180.0
2023-12-19 13:15:00,605.61,605.89,605.2,605.54,10659.0,605.61,605.89,605.2,605.54,10659.0
2023-12-19 13:20:00,605.59,605.59,604.36,604.52,10477.0,605.59,605.59,604.36,604.52,10477.0
2023-12-19 13:25:00,604.52,604.77,604.2,604.38,9014.0,604.52,604.77,604.2,604.38,9014.0
2023-12-19 13:30:00,604.57,604.57,603.83,603.83,12913.0,604.57,604.57,603.83,603.83,12913.0
2023-12-19 13:35:00,603.89,604.0,602.83,603.84,9874.0,603.89,604.0,602.83,603.84,9874.0
2023-12-19 13:40:00,603.8,604.03,602.73,602.74,10530.0,603.8,604.03,602.73,602.74,10530.0
2023-12-19 13:45:00,602.62,603.07,602.0,602.77,11567.0,602.62,603.07,602.0,602.77,11567.0
2023-12-19 13:50:00,602.76,602.77,602.1,602.61,12196.0,602.76,602.77,602.1,602.61,12196.0
2023-12-19 13:55:00,602.15,602.7,601.78,602.64,11298.0,602.15,602.7,601.78,602.64,11298.0
2023-12-19 14:00:00,602.74,603.99,602.44,603.89,16852.0,602.74,603.99,602.44,603.89,16852.0
2023-12-19 14:05:00,604.0,605.33,603.87,604.87,23683.0,604.0,605.33,603.87,604.87,23683.0
2023-12-19 14:10:00,605.0,605.51,604.73,604.82,19810.0,605.0,605.51,604.73,604.82,19810.0
2023-12-19 14:15:00,604.87,605.5,604.86,605.28,9052.0,604.87,605.5,604.86,605.28,9052.0
2023-12-19 14:20:00,605.18,605.27,604.73,605.07,10405.0,605.18,605.27,604.73,605.07,10405.0
2023-12-19 14:25:00,605.11,605.27,604.93,605.11,12129.0,605.11,605.27,604.93,605.11,12129.0
2023-12-19 14:30:00,605.1,605.11,604.43,604.47,12064.0,605.1,605.11,604.43,604.47,12064.0
2023-12-19 14:35:00,604.42,604.47,603.52,603.65,6933.0,604.42,604.47,603.52,603.65,6933.0
2023-12-19 14:40:00,603.61,603.76,602.86,603.15,7429.0,603.61,603.76,602.86,603.15,7429.0
2023-12-19 14:45:00,603.04,603.34,602.86,603.06,6568.0,603.04,603.34,602.86,603.06,6568.0
2023-12-19 14:50:00,602.78,603.61,602.68,603.44,8379.0,602.78,603.61,602.68,603.44,8379.0
2023-12-19 14:55:00,603.16,603.48,602.87,603.0,9745.0,603.16,603.48,602.87,603.0,9745.0
2023-12-19 15:00:00,602.86,603.31,602.73,603.31,7028.0,602.86,603.31,602.73,603.31,7028.0
2023-12-19 15:05:00,603.44,604.26,603.0,604.26,22483.0,603.44,604.26,603.0,604.26,22483.0
2023-12-19 15:10:00,604.25,604.45,604.04,604.1,9650.0,604.25,604.45,604.04,604.1,9650.0
2023-12-19 15:15:00,604.09,604.4,603.09,603.18,13980.0,604.09,604.4,603.09,603.18,13980.0
2023-12-19 15:20:00,603.25,603.63,603.05,603.61,21933.0,603.25,603.63,603.05,603.61,21933.0
2023-12-19 15:25:00,603.6,603.71,602.98,603.71,19012.0,603.6,603.71,602.98,603.71,19012.0
2023-12-19 15:30:00,603.65,604.66,603.65,604.27,17938.0,603.65,604.66,603.65,604.27,17938.0
2023-12-19 15:35:00,604.32,604.54,603.95,604.36,10609.0,604.32,604.54,603.95,604.36,10609.0
2023-12-19 15:40:00,604.35,604.49,603.61,603.87,15216.0,604.35,604.49,603.61,603.87,15216.0
2023-12-19 15:45:00,603.8,604.14,603.58,603.83,21237.0,603.8,604.14,603.58,603.83,21237.0
2023-12-19 15:50:00,603.93,605.24,603.91,604.05,68408.0,603.93,605.24,603.91,604.05,68408.0
2023-12-19 15:55:00,604.05,605.07,604.05,604.98,70556.0,604.05,605.07,604.05,604.98,70556.0
2023-12-20 09:30:00,600.71,610.68,600.71,608.54,148786.0,600.71,610.68,600.71,608.54,148786.0
2023-12-20 09:35:00,608.13,609.49,606.46,606.93,22087.0,608.13,609.49,606.46,606.93,22087.0
2023-12-20 09:40:00,607.2,608.65,606.62,608.13,11980.0,607.2,608.65,606.62,608.13,11980.0
2023-12-20 09:45:00,608.07,610.01,607.66,608.59,21577.0,608.07,610.01,607.66,608.59,21577.0
2023-12-20 09:50:00,608.03,608.77,608.0,608.69,7152.0,608.03,608.77,608.0,608.69,7152.0
2023-12-20 09:55:00,608.5,608.88,607.52,607.58,10577.0,608.5,608.88,607.52,607.58,10577.0
2023-12-20 10:00:00,607.61,608.56,606.79,608.36,18300.0,607.61,608.56,606.79,608.36,18300.0
2023-12-20 10:05:00,608.56,609.33,608.14,609.33,7184.0,608.56,609.33,608.14,609.33,7184.0
2023-12-20 10:10:00,609.15,609.23,607.74,608.66,12326.0,609.15,609.23,607.74,608.66,12326.0
2023-12-20 10:15:00,608.46,608.83,607.82,608.47,10871.0,608.46,608.83,607.82,608.47,10871.0
2023-12-20 10:20:00,608.39,608.41,607.77,608.04,5386.0,608.39,608.41,607.77,608.04,5386.0
2023-12-20 10:25:00,608.22,608.22,607.49,607.64,3938.0,608.22,608.22,607.49,607.64,3938.0
2023-12-20 10:30:00,607.55,608.62,607.42,608.0,17381.0,607.55,608.62,607.42,608.0,17381.0
2023-12-20 10:35:00,607.96,608.08,606.55,606.67,9170.0,607.96,608.08,606.55,606.67,9170.0
2023-12-20 10:40:00,606.52,606.83,605.73,606.52,14189.0,606.52,606.83,605.73,606.52,14189.0
2023-12-20 10:45:00,606.48,606.59,605.06,605.27,18183.0,606.48,606.59,605.06,605.27,18183.0
2023-12-20 10:50:00,605.2,605.35,604.17,604.17,16404.0,605.2,605.35,604.17,604.17,16404.0
2023-12-20 10:55:00,604.1,606.0,604.01,605.79,15054.0,604.1,606.0,604.01,605.79,15054.0
2023-12-20 11:00:00,605.98,606.15,605.3,605.3,7778.0,605.98,606.15,605.3,605.3,7778.0
2023-12-20 11:05:00,605.3,605.3,604.01,604.21,10200.0,605.3,605.3,604.01,604.21,10200.0
2023-12-20 11:10:00,604.25,604.8,603.82,604.13,6557.0,604.25,604.8,603.82,604.13,6557.0
2023-12-20 11:15:00,603.93,604.98,603.93,604.77,7893.0,603.93,604.98,603.93,604.77,7893.0
2023-12-20 11:20:00,604.84,605.09,604.63,604.97,9737.0,604.84,605.09,604.63,604.97,9737.0
2023-12-20 11:25:00,604.92,604.94,604.56,604.83,4290.0,604.92,604.94,604.56,604.83,4290.0
2023-12-20 11:30:00,605.01,605.05,604.28,604.4,7571.0,605.01,605.05,604.28,604.4,7571.0
2023-12-20 11:35:00,604.39,604.89,604.2,604.71,10049.0,604.39,604.89,604.2,604.71,10049.0
2023-12-20 11:40:00,604.55,604.8,604.07,604.3,9931.0,604.55,604.8,604.07,604.3,9931.0
2023-12-20 11:45:00,604.18,604.89,604.18,604.79,4404.0,604.18,604.89,604.18,604.79,4404.0
2023-12-20 11:50:00,604.68,605.29,604.68,605.06,3732.0,604.68,605.29,604.68,605.06,3732.0
2023-12-20 11:55:00,605.15,605.76,605.14,605.68,5544.0,605.15,605.76,605.14,605.68,5544.0
2023-12-20 12:00:00,605.67,606.54,605.59,606.54,10010.0,605.67,606.54,605.59,606.54,10010.0
2023-12-20 12:05:00,606.52,606.85,606.42,606.61,3105.0,606.52,606.85,606.42,606.61,3105.0
2023-12-20 12:10:00,606.67,607.23,606.66,607.12,1921.0,606.67,607.23,606.66,607.12,1921.0
2023-12-20 12:15:00,607.26,607.57,607.07,607.56,6372.0,607.26,607.57,607.07,607.56,6372.0
2023-12-20 12:20:00,607.24,607.5,607.14,607.33,4941.0,607.24,607.5,607.14,607.33,4941.0
2023-12-20 12:25:00,607.28,607.49,607.1,607.22,6470.0,607.28,607.49,607.1,607.22,6470.0
2023-12-20 12:30:00,607.22,607.22,605.74,606.6,3665.0,607.22,607.22,605.74,606.6,3665.0
2023-12-20 12:35:00,606.75,607.25,606.58,607.25,3529.0,606.75,607.25,606.58,607.25,3529.0
2023-12-20 12:40:00,607.14,607.3,606.82,607.23,3642.0,607.14,607.3,606.82,607.23,3642.0
2023-12-20 12:45:00,607.04,607.06,606.74,607.0,2386.0,607.04,607.06,606.74,607.0,2386.0
2023-12-20 12:50:00,606.83,607.32,606.83,607.31,3110.0,606.83,607.32,606.83,607.31,3110.0
2023-12-20 12:55:00,607.25,607.64,607.05,607.48,4018.0,607.25,607.64,607.05,607.48,4018.0
2023-12-20 13:00:00,607.35,607.42,606.7,607.42,2514.0,607.35,607.42,606.7,607.42,2514.0
2023-12-20 13:05:00,607.42,607.52,607.35,607.49,2837.0,607.42,607.52,607.35,607.49,2837.0
2023-12-20 13:10:00,607.34,607.63,607.1,607.15,5960.0,607.34,607.63,607.1,607.15,5960.0
2023-12-20 13:15:00,607.48,607.82,607.21,607.82,6184.0,607.48,607.82,607.21,607.82,6184.0
2023-12-20 13:20:00,607.8,607.86,607.25,607.59,4132.0,607.8,607.86,607.25,607.59,4132.0
2023-12-20 13:25:00,607.61,607.66,607.38,607.38,3588.0,607.61,607.66,607.38,607.38,3588.0
2023-12-20 13:30:00,607.55,607.74,607.38,607.5,4198.0,607.55,607.74,607.38,607.5,4198.0
2023-12-20 13:35:00,607.5,607.54,607.0,607.0,3738.0,607.5,607.54,607.0,607.0,3738.0
2023-12-20 13:40:00,607.11,607.17,606.35,606.53,5267.0,607.11,607.17,606.35,606.53,5267.0
2023-12-20 13:45:00,606.42,606.42,605.66,605.84,4173.0,606.42,606.42,605.66,605.84,4173.0
2023-12-20 13:50:00,605.96,605.96,605.16,605.35,2394.0,605.96,605.96,605.16,605.35,2394.0
2023-12-20 13:55:00,605.18,605.38,604.66,605.19,5637.0,605.18,605.38,604.66,605.19,5637.0
2023-12-20 14:00:00,605.06,605.39,604.58,604.6,2881.0,605.06,605.39,604.58,604.6,2881.0
2023-12-20 14:05:00,604.74,604.82,604.32,604.6,3002.0,604.74,604.82,604.32,604.6,3002.0
2023-12-20 14:10:00,604.59,605.13,604.48,604.88,5906.0,604.59,605.13,604.48,604.88,5906.0
2023-12-20 14:15:00,605.13,605.21,604.67,604.8,4127.0,605.13,605.21,604.67,604.8,4127.0
2023-12-20 14:20:00,604.56,604.71,604.14,604.2,3418.0,604.56,604.71,604.14,604.2,3418.0
2023-12-20 14:25:00,604.15,604.27,603.94,604.11,4800.0,604.15,604.27,603.94,604.11,4800.0
2023-12-20 14:30:00,604.26,604.26,602.94,603.07,7539.0,604.26,604.26,602.94,603.07,7539.0
2023-12-20 14:35:00,603.0,603.13,601.37,601.54,14407.0,603.0,603.13,601.37,601.54,14407.0
2023-12-20 14:40:00,601.5,602.37,601.13,601.46,19707.0,601.5,602.37,601.13,601.46,19707.0
2023-12-20 14:45:00,601.19,601.39,599.33,599.98,16118.0,601.19,601.39,599.33,599.98,16118.0
2023-12-20 14:50:00,600.03,600.03,595.21,597.71,29638.0,600.03,600.03,595.21,597.71,29638.0
2023-12-20 14:55:00,597.76,598.29,596.51,597.64,24143.0,597.76,598.29,596.51,597.64,24143.0
2023-12-20 15:00:00,597.23,598.0,595.2,595.58,30297.0,597.23,598.0,595.2,595.58,30297.0
2023-12-20 15:05:00,595.77,597.34,595.07,597.33,26798.0,595.77,597.34,595.07,597.33,26798.0
2023-12-20 15:10:00,597.05,598.0,596.78,596.99,13351.0,597.05,598.0,596.78,596.99,13351.0
2023-12-20 15:15:00,597.09,598.73,597.08,597.84,15215.0,597.09,598.73,597.08,597.84,15215.0
2023-12-20 15:20:00,597.84,598.01,596.5,596.5,13342.0,597.84,598.01,596.5,596.5,13342.0
2023-12-20 15:25:00,596.46,597.35,595.67,595.85,19849.0,596.46,597.35,595.67,595.85,19849.0
2023-12-20 15:30:00,595.76,597.05,595.76,596.36,16771.0,595.76,597.05,595.76,596.36,16771.0
2023-12-20 15:35:00,596.45,596.45,595.6,596.14,14908.0,596.45,596.45,595.6,596.14,14908.0
2023-12-20 15:40:00,596.13,597.91,596.13,597.7,16626.0,596.13,597.91,596.13,597.7,16626.0
2023-12-20 15:45:00,597.54,598.1,597.25,597.88,14915.0,597.54,598.1,597.25,597.88,14915.0
2023-12-20 15:50:00,598.12,598.62,597.59,598.51,33779.0,598.12,598.62,597.59,598.51,33779.0
2023-12-20 15:55:00,598.38,598.38,595.96,596.01,73914.0,598.38,598.38,595.96,596.01,73914.0
2023-12-21 09:30:00,603.0,607.41,602.86,605.65,96876.0,603.0,607.41,602.86,605.65,96876.0
2023-12-21 09:35:00,605.66,605.71,603.37,603.37,29177.0,605.66,605.71,603.37,603.37,29177.0
2023-12-21 09:40:00,603.52,604.68,603.2,604.68,23129.0,603.52,604.68,603.2,604.68,23129.0
2023-12-21 09:45:00,604.69,604.75,602.45,602.73,19555.0,604.69,604.75,602.45,602.73,19555.0
2023-12-21 09:50:00,602.74,603.22,601.51,601.67,8599.0,602.74,603.22,601.51,601.67,8599.0
2023-12-21 09:55:00,601.27,601.48,598.99,599.94,14438.0,601.27,601.48,598.99,599.94,14438.0
2023-12-21 10:00:00,599.42,600.55,599.05,599.59,14272.0,599.42,600.55,599.05,599.59,14272.0
2023-12-21 10:05:00,599.2,599.3,597.68,598.55,12870.0,599.2,599.3,597.68,598.55,12870.0
2023-12-21 10:10:00,598.59,599.24,598.0,599.22,8155.0,598.59,599.24,598.0,599.22,8155.0
2023-12-21 10:15:00,598.95,600.23,598.17,599.84,24855.0,598.95,600.23,598.17,599.84,24855.0
2023-12-21 10:20:00,599.84,600.53,599.73,600.42,11579.0,599.84,600.53,599.73,600.42,11579.0
2023-12-21 10:25:00,600.63,600.78,597.78,597.94,19934.0,600.63,600.78,597.78,597.94,19934.0
2023-12-21 10:30:00,598.15,599.07,597.94,598.95,8429.0,598.15,599.07,597.94,598.95,8429.0
2023-12-21 10:35:00,598.87,599.12,597.87,597.88,12802.0,598.87,599.12,597.87,597.88,12802.0
2023-12-21 10:40:00,597.84,598.41,597.02,598.1,9624.0,597.84,598.41,597.02,598.1,9624.0
2023-12-21 10:45:00,598.16,598.16,596.68,597.1,24373.0,598.16,598.16,596.68,597.1,24373.0
2023-12-21 10:50:00,596.93,596.99,595.96,596.3,16036.0,596.93,596.99,595.96,596.3,16036.0
2023-12-21 10:55:00,596.58,597.0,596.26,596.37,18098.0,596.58,597.0,596.26,596.37,18098.0
2023-12-21 11:00:00,596.69,597.58,596.22,597.32,11236.0,596.69,597.58,596.22,597.32,11236.0
2023-12-21 11:05:00,597.29,597.68,596.2,596.27,9029.0,597.29,597.68,596.2,596.27,9029.0
2023-12-21 11:10:00,596.36,596.84,595.87,596.36,13494.0,596.36,596.84,595.87,596.36,13494.0
2023-12-21 11:15:00,596.23,596.44,595.38,595.49,14677.0,596.23,596.44,595.38,595.49,14677.0
2023-12-21 11:20:00,595.49,596.37,594.82,596.37,12893.0,595.49,596.37,594.82,596.37,12893.0
2023-12-21 11:25:00,596.01,596.88,595.89,596.88,11783.0,596.01,596.88,595.89,596.88,11783.0
2023-12-21 11:30:00,596.85,597.29,596.39,596.92,8303.0,596.85,597.29,596.39,596.92,8303.0
2023-12-21 11:35:00,597.02,597.64,596.36,596.63,11251.0,597.02,597.64,596.36,596.63,11251.0
2023-12-21 11:40:00,596.61,596.86,596.18,596.41,5576.0,596.61,596.86,596.18,596.41,5576.0
2023-12-21 11:45:00,596.55,596.65,595.95,596.44,12935.0,596.55,596.65,595.95,596.44,12935.0
2023-12-21 11:50:00,596.75,597.16,596.19,597.01,18100.0,596.75,597.16,596.19,597.01,18100.0
2023-12-21 11:55:00,597.18,597.85,596.95,597.31,11943.0,597.18,597.85,596.95,597.31,11943.0
2023-12-21 12:00:00,597.18,597.55,596.23,596.6,20608.0,597.18,597.55,596.23,596.6,20608.0
2023-12-21 12:05:00,596.76,597.33,596.37,597.03,10384.0,596.76,597.33,596.37,597.03,10384.0
2023-12-21 12:10:00,596.92,597.49,596.8,597.17,13518.0,596.92,597.49,596.8,597.17,13518.0
2023-12-21 12:15:00,597.05,597.1,596.67,596.75,13613.0,597.05,597.1,596.67,596.75,13613.0
2023-12-21 12:20:00,596.83,596.86,595.96,596.46,10806.0,596.83,596.86,595.96,596.46,10806.0
2023-12-21 12:25:00,596.41,596.42,596.12,596.37,5929.0,596.41,596.42,596.12,596.37,5929.0
2023-12-21 12:30:00,596.4,597.54,596.32,596.73,9959.0,596.4,597.54,596.32,596.73,9959.0
2023-12-21 12:35:00,596.61,597.63,596.49,597.29,4966.0,596.61,597.63,596.49,597.29,4966.0
2023-12-21 12:40:00,597.34,597.52,596.53,596.69,5717.0,597.34,597.52,596.53,596.69,5717.0
2023-12-21 12:45:00,596.56,597.17,596.5,597.0,8283.0,596.56,597.17,596.5,597.0,8283.0
2023-12-21 12:50:00,596.96,597.24,596.67,596.68,5589.0,596.96,597.24,596.67,596.68,5589.0
2023-12-21 12:55:00,596.81,596.81,596.14,596.57,10539.0,596.81,596.81,596.14,596.57,10539.0
2023-12-21 13:00:00,596.58,597.61,596.58,596.97,9460.0,596.58,597.61,596.58,596.97,9460.0
2023-12-21 13:05:00,596.98,597.27,596.42,596.59,4340.0,596.98,597.27,596.42,596.59,4340.0
2023-12-21 13:10:00,596.58,597.26,596.4,596.75,7734.0,596.58,597.26,596.4,596.75,7734.0
2023-12-21 13:15:00,596.72,596.75,595.47,595.89,10831.0,596.72,596.75,595.47,595.89,10831.0
2023-12-21 13:20:00,595.91,598.16,595.53,597.94,11702.0,595.91,598.16,595.53,597.94,11702.0
2023-12-21 13:25:00,597.73,597.73,596.74,597.3,8826.0,597.73,597.73,596.74,597.3,8826.0
2023-12-21 13:30:00,597.25,597.72,597.02,597.49,5039.0,597.25,597.72,597.02,597.49,5039.0
2023-12-21 13:35:00,597.31,597.31,596.23,596.49,5802.0,597.31,597.31,596.23,596.49,5802.0
2023-12-21 13:40:00,596.51,596.9,596.21,596.39,5417.0,596.51,596.9,596.21,596.39,5417.0
2023-12-21 13:45:00,596.27,596.93,596.27,596.5,5209.0,596.27,596.93,596.27,596.5,5209.0
2023-12-21 13:50:00,596.6,597.16,596.4,597.15,4123.0,596.6,597.16,596.4,597.15,4123.0
2023-12-21 13:55:00,597.17,597.5,596.8,597.21,6564.0,597.17,597.5,596.8,597.21,6564.0
2023-12-21 14:00:00,597.07,597.41,596.81,596.94,4120.0,597.07,597.41,596.81,596.94,4120.0
2023-12-21 14:05:00,597.01,597.1,596.51,596.74,9832.0,597.01,597.1,596.51,596.74,9832.0
2023-12-21 14:10:00,596.64,597.05,596.42,596.68,6069.0,596.64,597.05,596.42,596.68,6069.0
2023-12-21 14:15:00,596.71,597.06,596.32,597.06,9309.0,596.71,597.06,596.32,597.06,9309.0
2023-12-21 14:20:00,597.0,597.09,596.64,596.65,6288.0,597.0,597.09,596.64,596.65,6288.0
2023-12-21 14:25:00,596.74,597.35,596.73,597.28,6362.0,596.74,597.35,596.73,597.28,6362.0
2023-12-21 14:30:00,597.25,597.74,597.1,597.74,5708.0,597.25,597.74,597.1,597.74,5708.0
2023-12-21 14:35:00,597.7,597.79,597.34,597.75,4282.0,597.7,597.79,597.34,597.75,4282.0
2023-12-21 14:40:00,597.74,598.09,597.59,598.09,9765.0,597.74,598.09,597.59,598.09,9765.0
2023-12-21 14:45:00,598.09,598.26,597.72,597.72,7253.0,598.09,598.26,597.72,597.72,7253.0
2023-12-21 14:50:00,597.78,597.96,597.32,597.35,9380.0,597.78,597.96,597.32,597.35,9380.0
2023-12-21 14:55:00,597.47,597.6,596.88,597.35,12482.0,597.47,597.6,596.88,597.35,12482.0
2023-12-21 15:00:00,597.38,597.47,596.86,597.1,8111.0,597.38,597.47,596.86,597.1,8111.0
2023-12-21 15:05:00,596.93,597.12,596.78,596.78,7950.0,596.93,597.12,596.78,596.78,7950.0
2023-12-21 15:10:00,596.9,597.65,596.87,597.33,5940.0,596.9,597.65,596.87,597.33,5940.0
2023-12-21 15:15:00,597.27,597.9,597.23,597.9,5181.0,597.27,597.9,597.23,597.9,5181.0
2023-12-21 15:20:00,597.86,598.15,597.81,598.0,12696.0,597.86,598.15,597.81,598.0,12696.0
2023-12-21 15:25:00,597.9,599.41,597.83,599.26,12596.0,597.9,599.41,597.83,599.26,12596.0
2023-12-21 15:30:00,599.36,599.56,599.01,599.18,12373.0,599.36,599.56,599.01,599.18,12373.0
2023-12-21 15:35:00,599.17,599.6,599.14,599.25,12389.0,599.17,599.6,599.14,599.25,12389.0
2023-12-21 15:40:00,599.34,599.41,598.86,599.02,10604.0,599.34,599.41,598.86,599.02,10604.0
2023-12-21 15:45:00,599.02,599.5,598.96,599.03,15396.0,599.02,599.5,598.96,599.03,15396.0
2023-12-21 15:50:00,598.92,599.99,597.93,599.52,90105.0,598.92,599.99,597.93,599.52,90105.0
2023-12-21 15:55:00,599.3,600.29,598.89,600.28,92886.0,599.3,600.29,598.89,600.28,92886.0
2023-12-22 09:30:00,600.8,601.86,598.95,599.42,44264.0,600.8,601.86,598.95,599.42,44264.0
2023-12-22 09:35:00,599.42,599.62,598.3,598.36,12028.0,599.42,599.62,598.3,598.36,12028.0
2023-12-22 09:40:00,598.76,600.73,598.76,600.13,9993.0,598.76,600.73,598.76,600.13,9993.0
2023-12-22 09:45:00,599.97,600.3,599.0,599.79,7441.0,599.97,600.3,599.0,599.79,7441.0
2023-12-22 09:50:00,599.92,600.3,599.2,599.38,9450.0,599.92,600.3,599.2,599.38,9450.0
2023-12-22 09:55:00,599.55,599.84,598.17,598.49,8085.0,599.55,599.84,598.17,598.49,8085.0
2023-12-22 10:00:00,598.55,599.48,598.24,599.25,10440.0,598.55,599.48,598.24,599.25,10440.0
2023-12-22 10:05:00,599.23,599.5,598.41,598.87,14029.0,599.23,599.5,598.41,598.87,14029.0
2023-12-22 10:10:00,599.18,599.4,598.16,598.63,8142.0,599.18,599.4,598.16,598.63,8142.0
2023-12-22 10:15:00,598.78,598.78,597.06,597.53,11525.0,598.78,598.78,597.06,597.53,11525.0
2023-12-22 10:20:00,597.26,597.49,596.57,597.21,4947.0,597.26,597.49,596.57,597.21,4947.0
2023-12-22 10:25:00,597.14,598.3,597.04,598.14,5653.0,597.14,598.3,597.04,598.14,5653.0
2023-12-22 10:30:00,598.55,598.55,597.88,598.0,13739.0,598.55,598.55,597.88,598.0,13739.0
2023-12-22 10:35:00,598.02,598.56,597.82,598.44,5984.0,598.02,598.56,597.82,598.44,5984.0
2023-12-22 10:40:00,598.66,599.15,598.42,599.15,7070.0,598.66,599.15,598.42,599.15,7070.0
2023-12-22 10:45:00,599.25,599.3,598.75,598.75,5338.0,599.25,599.3,598.75,598.75,5338.0
2023-12-22 10:50:00,598.75,598.91,598.43,598.69,4857.0,598.75,598.91,598.43,598.69,4857.0
2023-12-22 10:55:00,598.48,598.9,597.85,598.01,8765.0,598.48,598.9,597.85,598.01,8765.0
2023-12-22 11:00:00,597.95,598.71,597.43,598.31,15989.0,597.95,598.71,597.43,598.31,15989.0
2023-12-22 11:05:00,598.27,598.62,597.42,598.37,4619.0,598.27,598.62,597.42,598.37,4619.0
2023-12-22 11:10:00,598.25,598.97,598.2,598.34,3746.0,598.25,598.97,598.2,598.34,3746.0
2023-12-22 11:15:00,598.44,598.62,598.12,598.44,3553.0,598.44,598.62,598.12,598.44,3553.0
2023-12-22 11:20:00,598.38,598.67,598.0,598.18,7245.0,598.38,598.67,598.0,598.18,7245.0
2023-12-22 11:25:00,598.02,598.29,598.0,598.22,4015.0,598.02,598.29,598.0,598.22,4015.0
2023-12-22 11:30:00,598.09,598.42,597.93,598.01,5041.0,598.09,598.42,597.93,598.01,5041.0
2023-12-22 11:35:00,597.8,597.8,597.35,597.79,4544.0,597.8,597.8,597.35,597.79,4544.0
2023-12-22 11:40:00,597.37,597.83,597.26,597.7,4126.0,597.37,597.83,597.26,597.7,4126.0
2023-12-22 11:45:00,597.92,597.92,597.23,597.33,3066.0,597.92,597.92,597.23,597.33,3066.0
2023-12-22 11:50:00,597.39,597.5,596.92,596.99,13626.0,597.39,597.5,596.92,596.99,13626.0
2023-12-22 11:55:00,597.11,597.14,596.67,596.67,5364.0,597.11,597.14,596.67,596.67,5364.0
2023-12-22 12:00:00,596.69,597.27,596.67,597.11,5267.0,596.69,597.27,596.67,597.11,5267.0
2023-12-22 12:05:00,597.0,597.45,596.83,597.17,11445.0,597.0,597.45,596.83,597.17,11445.0
2023-12-22 12:10:00,596.9,597.51,596.58,597.0,6024.0,596.9,597.51,596.58,597.0,6024.0
2023-12-22 12:15:00,596.87,597.54,596.86,596.99,5734.0,596.87,597.54,596.86,596.99,5734.0
2023-12-22 12:20:00,596.94,596.94,596.31,596.52,12128.0,596.94,596.94,596.31,596.52,12128.0
2023-12-22 12:25:00,596.56,597.12,596.38,597.08,9054.0,596.56,597.12,596.38,597.08,9054.0
2023-12-22 12:30:00,596.92,597.68,596.55,597.68,7379.0,596.92,597.68,596.55,597.68,7379.0
2023-12-22 12:35:00,597.5,598.29,597.5,598.1,4764.0,597.5,598.29,597.5,598.1,4764.0
2023-12-22 12:40:00,598.3,598.58,598.27,598.54,2141.0,598.3,598.58,598.27,598.54,2141.0
2023-12-22 12:45:00,598.54,598.65,598.27,598.34,4256.0,598.54,598.65,598.27,598.34,4256.0
2023-12-22 12:50:00,598.25,598.66,598.18,598.55,3642.0,598.25,598.66,598.18,598.55,3642.0
2023-12-22 12:55:00,598.42,598.5,598.17,598.49,1660.0,598.42,598.5,598.17,598.49,1660.0
2023-12-22 13:00:00,598.53,598.77,598.31,598.77,3923.0,598.53,598.77,598.31,598.77,3923.0
2023-12-22 13:05:00,598.86,599.33,598.82,599.15,3685.0,598.86,599.33,598.82,599.15,3685.0
2023-12-22 13:10:00,599.23,599.34,599.0,599.11,4617.0,599.23,599.34,599.0,599.11,4617.0
2023-12-22 13:15:00,599.11,599.28,598.95,599.13,5132.0,599.11,599.28,598.95,599.13,5132.0
2023-12-22 13:20:00,599.21,600.0,599.13,599.93,10995.0,599.21,600.0,599.13,599.93,10995.0
2023-12-22 13:25:00,599.92,600.2,599.56,600.08,6333.0,599.92,600.2,599.56,600.08,6333.0
2023-12-22 13:30:00,600.16,600.35,599.93,599.93,5048.0,600.16,600.35,599.93,599.93,5048.0
2023-12-22 13:35:00,599.99,600.13,599.8,600.04,5216.0,599.99,600.13,599.8,600.04,5216.0
2023-12-22 13:40:00,600.0,600.09,599.64,599.93,4832.0,600.0,600.09,599.64,599.93,4832.0
2023-12-22 13:45:00,599.83,600.06,599.73,600.02,5203.0,599.83,600.06,599.73,600.02,5203.0
2023-12-22 13:50:00,599.95,600.03,599.45,599.56,5003.0,599.95,600.03,599.45,599.56,5003.0
2023-12-22 13:55:00,599.55,599.88,599.29,599.3,3504.0,599.55,599.88,599.29,599.3,3504.0
2023-12-22 14:00:00,599.45,599.45,598.84,598.86,6638.0,599.45,599.45,598.84,598.86,6638.0
2023-12-22 14:05:00,598.84,598.91,597.81,598.12,11537.0,598.84,598.91,597.81,598.12,11537.0
2023-12-22 14:10:00,598.0,598.4,597.98,598.27,3163.0,598.0,598.4,597.98,598.27,3163.0
2023-12-22 14:15:00,598.22,598.48,596.72,597.54,6277.0,598.22,598.48,596.72,597.54,6277.0
2023-12-22 14:20:00,597.77,597.8,596.45,597.02,14394.0,597.77,597.8,596.45,597.02,14394.0
2023-12-22 14:25:00,597.01,597.26,596.0,596.95,15317.0,597.01,597.26,596.0,596.95,15317.0
2023-12-22 14:30:00,596.76,597.55,596.49,597.3,12457.0,596.76,597.55,596.49,597.3,12457.0
2023-12-22 14:35:00,597.0,598.25,597.0,597.95,3631.0,597.0,598.25,597.0,597.95,3631.0
2023-12-22 14:40:00,598.14,599.03,598.06,598.91,3228.0,598.14,599.03,598.06,598.91,3228.0
2023-12-22 14:45:00,598.99,599.32,598.92,599.28,3594.0,598.99,599.32,598.92,599.28,3594.0
2023-12-22 14:50:00,599.28,599.68,599.17,599.64,2707.0,599.28,599.68,599.17,599.64,2707.0
2023-12-22 14:55:00,599.7,600.0,599.56,599.85,5849.0,599.7,600.0,599.56,599.85,5849.0
2023-12-22 15:00:00,600.0,600.06,599.23,599.55,7599.0,600.0,600.06,599.23,599.55,7599.0
2023-12-22 15:05:00,599.58,599.59,599.28,599.31,2027.0,599.58,599.59,599.28,599.31,2027.0
2023-12-22 15:10:00,599.05,599.8,599.05,599.75,3285.0,599.05,599.8,599.05,599.75,3285.0
2023-12-22 15:15:00,599.6,599.6,598.88,598.93,14769.0,599.6,599.6,598.88,598.93,14769.0
2023-12-22 15:20:00,598.83,599.83,598.8,599.64,9919.0,598.83,599.83,598.8,599.64,9919.0
2023-12-22 15:25:00,599.73,599.8,599.28,599.55,4518.0,599.73,599.8,599.28,599.55,4518.0
2023-12-22 15:30:00,599.59,599.72,599.42,599.43,3609.0,599.59,599.72,599.42,599.43,3609.0
2023-12-22 15:35:00,599.25,599.44,598.75,598.75,5795.0,599.25,599.44,598.75,598.75,5795.0
2023-12-22 15:40:00,598.86,598.86,598.47,598.74,7289.0,598.86,598.86,598.47,598.74,7289.0
2023-12-22 15:45:00,598.65,599.3,598.65,599.24,8635.0,598.65,599.3,598.65,599.24,8635.0
2023-12-22 15:50:00,598.67,599.37,598.58,598.95,19747.0,598.67,599.37,598.58,598.95,19747.0
2023-12-22 15:55:00,598.81,599.17,598.48,598.94,55194.0,598.81,599.17,598.48,598.94,55194.0
2023-12-26 09:30:00,598.92,601.0,598.1,601.0,29011.0,598.92,601.0,598.1,601.0,29011.0
2023-12-26 09:35:00,600.85,601.69,599.23,599.24,6832.0,600.85,601.69,599.23,599.24,6832.0
2023-12-26 09:40:00,599.69,601.03,599.69,599.9,9113.0,599.69,601.03,599.69,599.9,9113.0
2023-12-26 09:45:00,600.05,600.31,598.67,599.26,12281.0,600.05,600.31,598.67,599.26,12281.0
2023-12-26 09:50:00,599.47,600.09,599.12,599.49,3650.0,599.47,600.09,599.12,599.49,3650.0
2023-12-26 09:55:00,599.2,599.91,598.94,599.67,2725.0,599.2,599.91,598.94,599.67,2725.0
2023-12-26 10:00:00,599.56,599.9,599.07,599.53,8273.0,599.56,599.9,599.07,599.53,8273.0
2023-12-26 10:05:00,599.56,600.0,599.0,599.0,7446.0,599.56,600.0,599.0,599.0,7446.0
2023-12-26 10:10:00,599.18,599.57,599.08,599.25,3272.0,599.18,599.57,599.08,599.25,3272.0
2023-12-26 10:15:00,599.47,599.47,598.72,598.72,3110.0,599.47,599.47,598.72,598.72,3110.0
2023-12-26 10:20:00,598.65,599.08,598.34,598.47,6042.0,598.65,599.08,598.34,598.47,6042.0
2023-12-26 10:25:00,598.37,598.79,597.51,597.95,14192.0,598.37,598.79,597.51,597.95,14192.0
2023-12-26 10:30:00,598.21,598.37,597.95,598.24,4122.0,598.21,598.37,597.95,598.24,4122.0
2023-12-26 10:35:00,598.1,598.55,598.1,598.47,2781.0,598.1,598.55,598.1,598.47,2781.0
2023-12-26 10:40:00,598.47,598.8,598.45,598.77,3936.0,598.47,598.8,598.45,598.77,3936.0
2023-12-26 10:45:00,598.72,599.22,598.62,599.22,5102.0,598.72,599.22,598.62,599.22,5102.0
2023-12-26 10:50:00,599.15,599.27,598.28,598.58,5688.0,599.15,599.27,598.28,598.58,5688.0
2023-12-26 10:55:00,598.92,599.22,598.71,598.9,2666.0,598.92,599.22,598.71,598.9,2666.0
2023-12-26 11:00:00,598.79,598.81,598.02,598.27,2714.0,598.79,598.81,598.02,598.27,2714.0
2023-12-26 11:05:00,598.52,598.87,598.43,598.44,2229.0,598.52,598.87,598.43,598.44,2229.0
2023-12-26 11:10:00,598.97,598.97,598.18,598.65,8300.0,598.97,598.97,598.18,598.65,8300.0
2023-12-26 11:15:00,598.85,598.85,598.37,598.38,2458.0,598.85,598.85,598.37,598.38,2458.0
2023-12-26 11:20:00,598.42,598.6,598.01,598.28,3749.0,598.42,598.6,598.01,598.28,3749.0
2023-12-26 11:25:00,598.19,598.6,598.18,598.41,5208.0,598.19,598.6,598.18,598.41,5208.0
2023-12-26 11:30:00,598.3,598.85,598.3,598.77,2680.0,598.3,598.85,598.3,598.77,2680.0
2023-12-26 11:35:00,598.54,598.84,598.51,598.79,1476.0,598.54,598.84,598.51,598.79,1476.0
2023-12-26 11:40:00,598.94,598.95,598.49,598.55,3685.0,598.94,598.95,598.49,598.55,3685.0
2023-12-26 11:45:00,598.45,599.0,598.43,598.84,4081.0,598.45,599.0,598.43,598.84,4081.0
2023-12-26 11:50:00,598.8,599.15,598.79,599.01,3088.0,598.8,599.15,598.79,599.01,3088.0
2023-12-26 11:55:00,598.87,599.0,598.7,598.77,3142.0,598.87,599.0,598.7,598.77,3142.0
2023-12-26 12:00:00,598.76,598.81,598.54,598.54,2768.0,598.76,598.81,598.54,598.54,2768.0
2023-12-26 12:05:00,598.84,598.84,598.3,598.59,1680.0,598.84,598.84,598.3,598.59,1680.0
2023-12-26 12:10:00,598.41,598.77,598.38,598.76,2038.0,598.41,598.77,598.38,598.76,2038.0
2023-12-26 12:15:00,598.78,598.79,598.5,598.5,1541.0,598.78,598.79,598.5,598.5,1541.0
2023-12-26 12:20:00,598.44,598.53,598.3,598.3,1500.0,598.44,598.53,598.3,598.3,1500.0
2023-12-26 12:25:00,598.22,598.5,598.18,598.18,1402.0,598.22,598.5,598.18,598.18,1402.0
2023-12-26 12:30:00,598.29,598.51,598.13,598.26,1375.0,598.29,598.51,598.13,598.26,1375.0
2023-12-26 12:35:00,598.28,598.28,597.66,597.76,4907.0,598.28,598.28,597.66,597.76,4907.0
2023-12-26 12:40:00,597.66,597.87,597.6,597.66,2831.0,597.66,597.87,597.6,597.66,2831.0
2023-12-26 12:45:00,597.78,598.21,597.78,598.1,2048.0,597.78,598.21,597.78,598.1,2048.0
2023-12-26 12:50:00,597.92,597.99,597.72,597.79,5589.0,597.92,597.99,597.72,597.79,5589.0
2023-12-26 12:55:00,597.81,598.0,597.71,597.92,3680.0,597.81,598.0,597.71,597.92,3680.0
2023-12-26 13:00:00,597.83,597.98,597.75,597.86,2170.0,597.83,597.98,597.75,597.86,2170.0
2023-12-26 13:05:00,597.87,597.89,597.48,597.5,2649.0,597.87,597.89,597.48,597.5,2649.0
2023-12-26 13:10:00,597.53,597.93,597.41,597.65,2620.0,597.53,597.93,597.41,597.65,2620.0
2023-12-26 13:15:00,597.65,597.7,597.33,597.56,6761.0,597.65,597.7,597.33,597.56,6761.0
2023-12-26 13:20:00,597.63,597.63,597.41,597.59,1900.0,597.63,597.63,597.41,597.59,1900.0
2023-12-26 13:25:00,597.59,598.0,597.31,597.81,8448.0,597.59,598.0,597.31,597.81,8448.0
2023-12-26 13:30:00,597.88,597.88,597.63,597.64,3109.0,597.88,597.88,597.63,597.64,3109.0
2023-12-26 13:35:00,597.55,597.67,597.3,597.36,4674.0,597.55,597.67,597.3,597.36,4674.0
2023-12-26 13:40:00,597.44,597.45,597.19,597.2,2492.0,597.44,597.45,597.19,597.2,2492.0
2023-12-26 13:45:00,597.14,597.2,597.03,597.2,4350.0,597.14,597.2,597.03,597.2,4350.0
2023-12-26 13:50:00,597.03,597.25,596.75,596.91,4483.0,597.03,597.25,596.75,596.91,4483.0
2023-12-26 13:55:00,596.86,597.09,596.74,596.76,5701.0,596.86,597.09,596.74,596.76,5701.0
2023-12-26 14:00:00,596.97,596.98,596.5,596.53,4866.0,596.97,596.98,596.5,596.53,4866.0
2023-12-26 14:05:00,596.58,596.79,596.57,596.75,2705.0,596.58,596.79,596.57,596.75,2705.0
2023-12-26 14:10:00,596.82,596.96,596.63,596.63,3250.0,596.82,596.96,596.63,596.63,3250.0
2023-12-26 14:15:00,596.56,596.85,596.56,596.85,2646.0,596.56,596.85,596.56,596.85,2646.0
2023-12-26 14:20:00,596.91,597.22,596.68,597.11,2567.0,596.91,597.22,596.68,597.11,2567.0
2023-12-26 14:25:00,597.0,597.24,596.98,597.14,3088.0,597.0,597.24,596.98,597.14,3088.0
2023-12-26 14:30:00,597.14,597.4,597.09,597.4,2791.0,597.14,597.4,597.09,597.4,2791.0
2023-12-26 14:35:00,597.33,597.98,597.28,597.73,5239.0,597.33,597.98,597.28,597.73,5239.0
2023-12-26 14:40:00,597.92,597.92,597.45,597.54,1888.0,597.92,597.92,597.45,597.54,1888.0
2023-12-26 14:45:00,597.58,597.69,597.47,597.57,6080.0,597.58,597.69,597.47,597.57,6080.0
2023-12-26 14:50:00,597.65,597.7,597.46,597.55,2892.0,597.65,597.7,597.46,597.55,2892.0
2023-12-26 14:55:00,597.47,597.68,597.37,597.61,4791.0,597.47,597.68,597.37,597.61,4791.0
2023-12-26 15:00:00,597.76,597.86,597.44,597.83,3538.0,597.76,597.86,597.44,597.83,3538.0
2023-12-26 15:05:00,597.83,598.05,597.67,597.67,4293.0,597.83,598.05,597.67,597.67,4293.0
2023-12-26 15:10:00,597.78,597.89,597.53,597.89,6397.0,597.78,597.89,597.53,597.89,6397.0
2023-12-26 15:15:00,597.9,597.96,597.67,597.9,6515.0,597.9,597.96,597.67,597.9,6515.0
2023-12-26 15:20:00,598.0,598.4,597.89,598.4,6510.0,598.0,598.4,597.89,598.4,6510.0
2023-12-26 15:25:00,598.33,599.1,598.32,598.68,11179.0,598.33,599.1,598.32,598.68,11179.0
2023-12-26 15:30:00,598.71,599.16,598.69,599.16,8015.0,598.71,599.16,598.69,599.16,8015.0
2023-12-26 15:35:00,599.16,599.21,598.81,599.03,8571.0,599.16,599.21,598.81,599.03,8571.0
2023-12-26 15:40:00,598.88,598.92,598.59,598.79,5857.0,598.88,598.92,598.59,598.79,5857.0
2023-12-26 15:45:00,598.84,598.88,598.2,598.2,8390.0,598.84,598.88,598.2,598.2,8390.0
2023-12-26 15:50:00,598.27,598.74,597.45,597.95,26483.0,598.27,598.74,597.45,597.95,26483.0
2023-12-26 15:55:00,597.92,598.47,597.7,598.47,45927.0,597.92,598.47,597.7,598.47,45927.0
2023-12-27 09:30:00,598.99,599.79,597.16,597.79,33406.0,598.99,599.79,597.16,597.79,33406.0
2023-12-27 09:35:00,597.8,598.9,595.42,596.19,14015.0,597.8,598.9,595.42,596.19,14015.0
2023-12-27 09:40:00,596.0,596.24,594.54,594.77,14557.0,596.0,596.24,594.54,594.77,14557.0
2023-12-27 09:45:00,595.0,595.59,594.18,595.35,17873.0,595.0,595.59,594.18,595.35,17873.0
2023-12-27 09:50:00,595.52,595.67,595.0,595.34,5280.0,595.52,595.67,595.0,595.34,5280.0
2023-12-27 09:55:00,595.43,596.11,595.43,595.63,12955.0,595.43,596.11,595.43,595.63,12955.0
2023-12-27 10:00:00,595.63,596.09,595.4,595.77,7616.0,595.63,596.09,595.4,595.77,7616.0
2023-12-27 10:05:00,595.82,595.82,595.39,595.69,8057.0,595.82,595.82,595.39,595.69,8057.0
2023-12-27 10:10:00,595.5,595.75,593.71,594.0,10410.0,595.5,595.75,593.71,594.0,10410.0
2023-12-27 10:15:00,594.0,594.99,594.0,594.72,9541.0,594.0,594.99,594.0,594.72,9541.0
2023-12-27 10:20:00,594.49,594.8,594.25,594.66,9722.0,594.49,594.8,594.25,594.66,9722.0
2023-12-27 10:25:00,594.74,595.17,594.51,594.87,7540.0,594.74,595.17,594.51,594.87,7540.0
2023-12-27 10:30:00,594.68,594.81,594.0,594.18,6967.0,594.68,594.81,594.0,594.18,6967.0
2023-12-27 10:35:00,594.06,594.61,593.92,594.61,5060.0,594.06,594.61,593.92,594.61,5060.0
2023-12-27 10:40:00,594.42,594.82,594.0,594.24,5465.0,594.42,594.82,594.0,594.24,5465.0
2023-12-27 10:45:00,594.07,594.57,594.0,594.56,5425.0,594.07,594.57,594.0,594.56,5425.0
2023-12-27 10:50:00,594.59,594.79,594.38,594.79,2810.0,594.59,594.79,594.38,594.79,2810.0
2023-12-27 10:55:00,594.57,595.26,594.56,595.12,3701.0,594.57,595.26,594.56,595.12,3701.0
2023-12-27 11:00:00,595.14,595.31,594.79,595.2,7340.0,595.14,595.31,594.79,595.2,7340.0
2023-12-27 11:05:00,595.05,595.21,594.78,595.12,6733.0,595.05,595.21,594.78,595.12,6733.0
2023-12-27 11:10:00,594.99,595.09,594.53,594.92,6960.0,594.99,595.09,594.53,594.92,6960.0
2023-12-27 11:15:00,594.97,595.18,594.74,595.1,2300.0,594.97,595.18,594.74,595.1,2300.0
2023-12-27 11:20:00,595.01,595.28,594.99,595.23,3651.0,595.01,595.28,594.99,595.23,3651.0
2023-12-27 11:25:00,595.04,595.37,594.87,595.36,3657.0,595.04,595.37,594.87,595.36,3657.0
2023-12-27 11:30:00,595.2,595.45,595.02,595.45,3968.0,595.2,595.45,595.02,595.45,3968.0
2023-12-27 11:35:00,595.55,595.66,595.3,595.63,5708.0,595.55,595.66,595.3,595.63,5708.0
2023-12-27 11:40:00,595.44,596.42,595.36,596.0,15255.0,595.44,596.42,595.36,596.0,15255.0
2023-12-27 11:45:00,595.97,596.11,595.92,595.99,2286.0,595.97,596.11,595.92,595.99,2286.0
2023-12-27 11:50:00,595.9,595.92,595.6,595.72,3300.0,595.9,595.92,595.6,595.72,3300.0
2023-12-27 11:55:00,595.86,596.16,595.69,595.76,1766.0,595.86,596.16,595.69,595.76,1766.0
2023-12-27 12:00:00,595.75,595.93,595.37,595.63,4196.0,595.75,595.93,595.37,595.63,4196.0
2023-12-27 12:05:00,595.54,595.6,595.01,595.1,3621.0,595.54,595.6,595.01,595.1,3621.0
2023-12-27 12:10:00,595.35,595.67,595.33,595.59,3700.0,595.35,595.67,595.33,595.59,3700.0
2023-12-27 12:15:00,595.38,595.9,595.38,595.86,5189.0,595.38,595.9,595.38,595.86,5189.0
2023-12-27 12:20:00,595.9,596.15,595.72,595.77,1152.0,595.9,596.15,595.72,595.77,1152.0
2023-12-27 12:25:00,595.72,595.91,595.44,595.79,2240.0,595.72,595.91,595.44,595.79,2240.0
2023-12-27 12:30:00,595.9,596.0,595.69,595.87,2418.0,595.9,596.0,595.69,595.87,2418.0
2023-12-27 12:35:00,595.94,596.15,595.53,595.69,4213.0,595.94,596.15,595.53,595.69,4213.0
2023-12-27 12:40:00,595.55,596.02,595.43,595.74,2499.0,595.55,596.02,595.43,595.74,2499.0
2023-12-27 12:45:00,595.73,595.89,595.56,595.81,3667.0,595.73,595.89,595.56,595.81,3667.0
2023-12-27 12:50:00,595.62,595.71,595.4,595.4,1640.0,595.62,595.71,595.4,595.4,1640.0
2023-12-27 12:55:00,595.45,595.56,595.43,595.46,1269.0,595.45,595.56,595.43,595.46,1269.0
2023-12-27 13:00:00,595.42,596.12,595.39,596.05,3375.0,595.42,596.12,595.39,596.05,3375.0
2023-12-27 13:05:00,595.97,597.08,595.97,596.99,8034.0,595.97,597.08,595.97,596.99,8034.0
2023-12-27 13:10:00,597.0,597.73,596.79,597.16,5060.0,597.0,597.73,596.79,597.16,5060.0
2023-12-27 13:15:00,597.06,598.0,596.9,597.69,8172.0,597.06,598.0,596.9,597.69,8172.0
2023-12-27 13:20:00,597.59,597.69,597.04,597.18,7179.0,597.59,597.69,597.04,597.18,7179.0
2023-12-27 13:25:00,597.1,597.31,596.66,596.91,12380.0,597.1,597.31,596.66,596.91,12380.0
2023-12-27 13:30:00,596.9,597.03,596.61,596.68,1929.0,596.9,597.03,596.61,596.68,1929.0
2023-12-27 13:35:00,596.53,596.82,596.53,596.54,2320.0,596.53,596.82,596.53,596.54,2320.0
2023-12-27 13:40:00,596.83,597.27,596.83,597.03,2567.0,596.83,597.27,596.83,597.03,2567.0
2023-12-27 13:45:00,597.17,597.17,596.78,596.97,3209.0,597.17,597.17,596.78,596.97,3209.0
2023-12-27 13:50:00,597.02,597.1,596.88,597.09,4292.0,597.02,597.1,596.88,597.09,4292.0
2023-12-27 13:55:00,596.91,597.0,596.64,596.73,2801.0,596.91,597.0,596.64,596.73,2801.0
2023-12-27 14:00:00,596.55,596.55,595.01,595.23,7275.0,596.55,596.55,595.01,595.23,7275.0
2023-12-27 14:05:00,595.13,595.66,595.13,595.57,1598.0,595.13,595.66,595.13,595.57,1598.0
2023-12-27 14:10:00,595.36,595.78,595.15,595.17,2627.0,595.36,595.78,595.15,595.17,2627.0
2023-12-27 14:15:00,595.27,595.64,595.26,595.61,2400.0,595.27,595.64,595.26,595.61,2400.0
2023-12-27 14:20:00,595.67,596.19,595.58,595.98,3482.0,595.67,596.19,595.58,595.98,3482.0
2023-12-27 14:25:00,596.02,596.57,595.71,596.57,4049.0,596.02,596.57,595.71,596.57,4049.0
2023-12-27 14:30:00,596.38,596.7,596.1,596.24,2157.0,596.38,596.7,596.1,596.24,2157.0
2023-12-27 14:35:00,596.27,596.36,596.04,596.08,985.0,596.27,596.36,596.04,596.08,985.0
2023-12-27 14:40:00,596.08,596.14,595.53,595.78,3894.0,596.08,596.14,595.53,595.78,3894.0
2023-12-27 14:45:00,595.68,595.83,595.52,595.66,1442.0,595.68,595.83,595.52,595.66,1442.0
2023-12-27 14:50:00,595.7,595.7,595.39,595.42,3103.0,595.7,595.7,595.39,595.42,3103.0
2023-12-27 14:55:00,595.34,595.86,595.18,595.8,5961.0,595.34,595.86,595.18,595.8,5961.0
2023-12-27 15:00:00,595.68,596.0,595.53,595.97,3590.0,595.68,596.0,595.53,595.97,3590.0
2023-12-27 15:05:00,595.71,595.83,595.49,595.52,5627.0,595.71,595.83,595.49,595.52,5627.0
2023-12-27 15:10:00,595.77,596.07,595.71,595.86,2863.0,595.77,596.07,595.71,595.86,2863.0
2023-12-27 15:15:00,595.93,596.13,595.83,595.83,1947.0,595.93,596.13,595.83,595.83,1947.0
2023-12-27 15:20:00,595.86,596.02,595.67,595.89,5577.0,595.86,596.02,595.67,595.89,5577.0
2023-12-27 15:25:00,595.8,595.81,595.32,595.7,9113.0,595.8,595.81,595.32,595.7,9113.0
2023-12-27 15:30:00,595.67,596.0,595.47,595.97,4380.0,595.67,596.0,595.47,595.97,4380.0
2023-12-27 15:35:00,596.03,596.37,596.0,596.37,7155.0,596.03,596.37,596.0,596.37,7155.0
2023-12-27 15:40:00,596.39,596.48,595.51,595.79,9128.0,596.39,596.48,595.51,595.79,9128.0
2023-12-27 15:45:00,595.56,595.84,595.48,595.69,8516.0,595.56,595.84,595.48,595.69,8516.0
2023-12-27 15:50:00,595.85,596.25,595.28,595.44,19349.0,595.85,596.25,595.28,595.44,19349.0
2023-12-27 15:55:00,595.57,596.43,595.57,596.24,47735.0,595.57,596.43,595.57,596.24,47735.0
2023-12-28 09:30:00,597.44,599.04,595.75,596.61,49265.0,597.44,599.04,595.75,596.61,49265.0
2023-12-28 09:35:00,596.78,597.7,596.19,596.3,6955.0,596.78,597.7,596.19,596.3,6955.0
2023-12-28 09:40:00,596.47,596.56,594.53,595.09,11278.0,596.47,596.56,594.53,595.09,11278.0
2023-12-28 09:45:00,595.23,595.33,594.15,595.05,10881.0,595.23,595.33,594.15,595.05,10881.0
2023-12-28 09:50:00,595.29,596.29,594.9,595.87,15891.0,595.29,596.29,594.9,595.87,15891.0
2023-12-28 09:55:00,595.72,595.98,594.89,595.81,13449.0,595.72,595.98,594.89,595.81,13449.0
2023-12-28 10:00:00,595.78,596.57,595.46,595.94,8209.0,595.78,596.57,595.46,595.94,8209.0
2023-12-28 10:05:00,595.87,595.88,595.24,595.52,6063.0,595.87,595.88,595.24,595.52,6063.0
2023-12-28 10:10:00,595.56,595.86,595.11,595.64,6313.0,595.56,595.86,595.11,595.64,6313.0
2023-12-28 10:15:00,595.69,596.12,595.46,596.11,18490.0,595.69,596.12,595.46,596.11,18490.0
2023-12-28 10:20:00,595.93,596.31,595.8,596.19,7243.0,595.93,596.31,595.8,596.19,7243.0
2023-12-28 10:25:00,596.24,596.47,595.77,596.05,8151.0,596.24,596.47,595.77,596.05,8151.0
2023-12-28 10:30:00,596.05,596.22,595.74,595.94,8664.0,596.05,596.22,595.74,595.94,8664.0
2023-12-28 10:35:00,596.02,596.03,595.82,595.82,16890.0,596.02,596.03,595.82,595.82,16890.0
2023-12-28 10:40:00,595.74,596.18,595.61,595.69,9015.0,595.74,596.18,595.61,595.69,9015.0
2023-12-28 10:45:00,595.67,596.21,595.64,596.09,6130.0,595.67,596.21,595.64,596.09,6130.0
2023-12-28 10:50:00,596.16,596.21,595.62,595.62,10985.0,596.16,596.21,595.62,595.62,10985.0
2023-12-28 10:55:00,595.63,596.19,595.5,595.71,9315.0,595.63,596.19,595.5,595.71,9315.0
2023-12-28 11:00:00,595.62,595.68,595.02,595.23,10886.0,595.62,595.68,595.02,595.23,10886.0
2023-12-28 11:05:00,595.14,595.42,594.41,594.84,14371.0,595.14,595.42,594.41,594.84,14371.0
2023-12-28 11:10:00,594.8,595.0,594.2,594.74,8046.0,594.8,595.0,594.2,594.74,8046.0
2023-12-28 11:15:00,594.54,594.64,594.19,594.24,7729.0,594.54,594.64,594.19,594.24,7729.0
2023-12-28 11:20:00,594.23,594.71,594.1,594.4,6915.0,594.23,594.71,594.1,594.4,6915.0
2023-12-28 11:25:00,594.24,594.35,593.63,594.07,8444.0,594.24,594.35,593.63,594.07,8444.0
2023-12-28 11:30:00,594.16,595.78,594.14,595.63,11963.0,594.16,595.78,594.14,595.63,11963.0
2023-12-28 11:35:00,595.56,596.2,595.5,596.08,4180.0,595.56,596.2,595.5,596.08,4180.0
2023-12-28 11:40:00,596.15,596.41,595.97,596.06,6495.0,596.15,596.41,595.97,596.06,6495.0
2023-12-28 11:45:00,596.05,596.42,596.04,596.31,3214.0,596.05,596.42,596.04,596.31,3214.0
2023-12-28 11:50:00,596.26,596.36,595.95,596.23,2315.0,596.26,596.36,595.95,596.23,2315.0
2023-12-28 11:55:00,596.37,596.43,595.91,596.05,2401.0,596.37,596.43,595.91,596.05,2401.0
2023-12-28 12:00:00,596.12,596.6,595.91,596.59,6543.0,596.12,596.6,595.91,596.59,6543.0
2023-12-28 12:05:00,596.7,596.7,596.25,596.25,2500.0,596.7,596.7,596.25,596.25,2500.0
2023-12-28 12:10:00,596.36,596.6,596.01,596.54,4699.0,596.36,596.6,596.01,596.54,4699.0
2023-12-28 12:15:00,596.54,597.1,596.46,597.0,4708.0,596.54,597.1,596.46,597.0,4708.0
2023-12-28 12:20:00,597.11,597.13,596.63,597.0,4858.0,597.11,597.13,596.63,597.0,4858.0
2023-12-28 12:25:00,597.03,597.06,596.62,596.62,1875.0,597.03,597.06,596.62,596.62,1875.0
2023-12-28 12:30:00,596.57,596.73,596.48,596.7,2174.0,596.57,596.73,596.48,596.7,2174.0
2023-12-28 12:35:00,596.67,596.67,596.39,596.42,2229.0,596.67,596.67,596.39,596.42,2229.0
2023-12-28 12:40:00,596.5,596.71,596.43,596.71,3183.0,596.5,596.71,596.43,596.71,3183.0
2023-12-28 12:45:00,596.82,596.86,596.51,596.71,2561.0,596.82,596.86,596.51,596.71,2561.0
2023-12-28 12:50:00,596.59,597.12,596.54,597.06,9970.0,596.59,597.12,596.54,597.06,9970.0
2023-12-28 12:55:00,597.19,597.43,597.16,597.23,3690.0,597.19,597.43,597.16,597.23,3690.0
2023-12-28 13:00:00,597.31,597.4,596.28,596.86,8500.0,597.31,597.4,596.28,596.86,8500.0
2023-12-28 13:05:00,596.62,596.84,596.24,596.73,3171.0,596.62,596.84,596.24,596.73,3171.0
2023-12-28 13:10:00,596.88,597.05,596.07,596.21,4229.0,596.88,597.05,596.07,596.21,4229.0
2023-12-28 13:15:00,596.13,596.58,596.03,596.35,3260.0,596.13,596.58,596.03,596.35,3260.0
2023-12-28 13:20:00,596.16,596.39,596.0,596.35,4855.0,596.16,596.39,596.0,596.35,4855.0
2023-12-28 13:25:00,596.36,596.5,596.02,596.15,5147.0,596.36,596.5,596.02,596.15,5147.0
2023-12-28 13:30:00,596.08,596.3,596.03,596.21,3830.0,596.08,596.3,596.03,596.21,3830.0
2023-12-28 13:35:00,596.07,596.6,596.07,596.35,4997.0,596.07,596.6,596.07,596.35,4997.0
2023-12-28 13:40:00,596.16,596.32,595.99,596.18,3698.0,596.16,596.32,595.99,596.18,3698.0
2023-12-28 13:45:00,596.09,596.17,595.85,596.17,2608.0,596.09,596.17,595.85,596.17,2608.0
2023-12-28 13:50:00,596.13,596.6,596.12,596.49,2028.0,596.13,596.6,596.12,596.49,2028.0
2023-12-28 13:55:00,596.25,596.27,595.79,596.08,2686.0,596.25,596.27,595.79,596.08,2686.0
2023-12-28 14:00:00,596.01,596.37,595.93,596.37,2638.0,596.01,596.37,595.93,596.37,2638.0
2023-12-28 14:05:00,596.36,596.36,596.09,596.14,2200.0,596.36,596.36,596.09,596.14,2200.0
2023-12-28 14:10:00,596.13,596.43,596.04,596.43,2463.0,596.13,596.43,596.04,596.43,2463.0
2023-12-28 14:15:00,596.37,596.7,596.37,596.7,2109.0,596.37,596.7,596.37,596.7,2109.0
2023-12-28 14:20:00,596.62,596.77,596.48,596.75,2796.0,596.62,596.77,596.48,596.75,2796.0
2023-12-28 14:25:00,596.62,596.67,596.42,596.5,5286.0,596.62,596.67,596.42,596.5,5286.0
2023-12-28 14:30:00,596.46,596.47,595.94,596.04,4674.0,596.46,596.47,595.94,596.04,4674.0
2023-12-28 14:35:00,596.3,596.63,596.13,596.21,1998.0,596.3,596.63,596.13,596.21,1998.0
2023-12-28 14:40:00,596.14,596.45,596.14,596.4,2019.0,596.14,596.45,596.14,596.4,2019.0
2023-12-28 14:45:00,596.41,596.47,596.23,596.47,3555.0,596.41,596.47,596.23,596.47,3555.0
2023-12-28 14:50:00,596.29,596.49,596.15,596.15,2020.0,596.29,596.49,596.15,596.15,2020.0
2023-12-28 14:55:00,596.19,596.5,595.98,596.49,3489.0,596.19,596.5,595.98,596.49,3489.0
2023-12-28 15:00:00,596.52,596.58,596.0,596.08,3039.0,596.52,596.58,596.0,596.08,3039.0
2023-12-28 15:05:00,596.0,596.23,595.94,596.02,3126.0,596.0,596.23,595.94,596.02,3126.0
2023-12-28 15:10:00,596.12,596.16,595.14,595.33,5061.0,596.12,596.16,595.14,595.33,5061.0
2023-12-28 15:15:00,595.21,595.57,594.96,595.55,5616.0,595.21,595.57,594.96,595.55,5616.0
2023-12-28 15:20:00,595.53,595.64,594.98,595.09,5861.0,595.53,595.64,594.98,595.09,5861.0
2023-12-28 15:25:00,595.14,595.36,595.01,595.2,3148.0,595.14,595.36,595.01,595.2,3148.0
2023-12-28 15:30:00,595.29,595.51,595.16,595.39,5108.0,595.29,595.51,595.16,595.39,5108.0
2023-12-28 15:35:00,595.36,595.7,595.36,595.53,7322.0,595.36,595.7,595.36,595.53,7322.0
2023-12-28 15:40:00,595.7,596.1,595.7,596.02,6950.0,595.7,596.1,595.7,596.02,6950.0
2023-12-28 15:45:00,596.04,596.04,595.42,595.48,4451.0,596.04,596.04,595.42,595.48,4451.0
2023-12-28 15:50:00,595.38,595.64,595.0,595.28,33934.0,595.38,595.64,595.0,595.28,33934.0
2023-12-28 15:55:00,595.13,595.81,594.51,595.74,66184.0,595.13,595.81,594.51,595.74,66184.0
2023-12-29 09:30:00,596.4,598.45,595.83,597.96,37351.0,596.4,598.45,595.83,597.96,37351.0
2023-12-29 09:35:00,597.96,600.2,597.69,599.77,31051.0,597.96,600.2,597.69,599.77,31051.0
2023-12-29 09:40:00,599.94,600.75,599.59,600.06,27934.0,599.94,600.75,599.59,600.06,27934.0
2023-12-29 09:45:00,599.79,600.2,599.64,599.98,8131.0,599.79,600.2,599.64,599.98,8131.0
2023-12-29 09:50:00,600.12,600.33,599.61,599.79,9678.0,600.12,600.33,599.61,599.79,9678.0
2023-12-29 09:55:00,599.75,600.11,599.75,599.86,6335.0,599.75,600.11,599.75,599.86,6335.0
2023-12-29 10:00:00,599.98,600.04,599.53,599.72,5549.0,599.98,600.04,599.53,599.72,5549.0
2023-12-29 10:05:00,599.76,600.25,599.23,599.27,8240.0,599.76,600.25,599.23,599.27,8240.0
2023-12-29 10:10:00,599.47,599.48,598.65,598.84,3730.0,599.47,599.48,598.65,598.84,3730.0
2023-12-29 10:15:00,598.85,598.9,597.96,597.99,6563.0,598.85,598.9,597.96,597.99,6563.0
2023-12-29 10:20:00,598.07,598.94,598.0,598.93,4217.0,598.07,598.94,598.0,598.93,4217.0
2023-12-29 10:25:00,598.78,599.39,598.78,599.25,2762.0,598.78,599.39,598.78,599.25,2762.0
2023-12-29 10:30:00,599.38,599.38,598.52,598.75,6643.0,599.38,599.38,598.52,598.75,6643.0
2023-12-29 10:35:00,598.56,599.0,598.4,598.67,7107.0,598.56,599.0,598.4,598.67,7107.0
2023-12-29 10:40:00,598.5,598.65,597.26,597.26,4620.0,598.5,598.65,597.26,597.26,4620.0
2023-12-29 10:45:00,597.44,597.46,596.15,596.15,4304.0,597.44,597.46,596.15,596.15,4304.0
2023-12-29 10:50:00,596.37,597.07,596.14,596.55,7210.0,596.37,597.07,596.14,596.55,7210.0
2023-12-29 10:55:00,596.55,596.73,596.38,596.57,6662.0,596.55,596.73,596.38,596.57,6662.0
2023-12-29 11:00:00,596.56,597.17,596.48,596.84,11692.0,596.56,597.17,596.48,596.84,11692.0
2023-12-29 11:05:00,596.94,596.94,595.38,596.05,5241.0,596.94,596.94,595.38,596.05,5241.0
2023-12-29 11:10:00,595.93,596.17,594.46,594.46,6805.0,595.93,596.17,594.46,594.46,6805.0
2023-12-29 11:15:00,594.31,594.73,593.34,594.4,22329.0,594.31,594.73,593.34,594.4,22329.0
2023-12-29 11:20:00,594.21,594.3,593.41,593.73,2657.0,594.21,594.3,593.41,593.73,2657.0
2023-12-29 11:25:00,593.78,593.78,592.94,593.08,11268.0,593.78,593.78,592.94,593.08,11268.0
2023-12-29 11:30:00,593.22,593.9,593.22,593.49,3744.0,593.22,593.9,593.22,593.49,3744.0
2023-12-29 11:35:00,593.5,594.05,593.31,594.05,5594.0,593.5,594.05,593.31,594.05,5594.0
2023-12-29 11:40:00,593.98,594.1,593.53,593.63,2896.0,593.98,594.1,593.53,593.63,2896.0
2023-12-29 11:45:00,593.77,594.65,593.77,594.65,6004.0,593.77,594.65,593.77,594.65,6004.0
2023-12-29 11:50:00,594.75,594.8,594.2,594.8,4400.0,594.75,594.8,594.2,594.8,4400.0
2023-12-29 11:55:00,595.03,595.25,594.5,594.5,4162.0,595.03,595.25,594.5,594.5,4162.0
2023-12-29 12:00:00,594.55,595.0,594.4,595.0,3265.0,594.55,595.0,594.4,595.0,3265.0
2023-12-29 12:05:00,594.92,595.0,594.0,594.0,6010.0,594.92,595.0,594.0,594.0,6010.0
2023-12-29 12:10:00,594.24,594.32,593.55,593.6,3555.0,594.24,594.32,593.55,593.6,3555.0
2023-12-29 12:15:00,593.79,594.04,593.67,593.86,1144.0,593.79,594.04,593.67,593.86,1144.0
2023-12-29 12:20:00,593.75,594.07,593.28,593.55,2156.0,593.75,594.07,593.28,593.55,2156.0
2023-12-29 12:25:00,593.21,593.6,593.2,593.36,2223.0,593.21,593.6,593.2,593.36,2223.0
2023-12-29 12:30:00,593.3,594.12,593.29,593.89,3198.0,593.3,594.12,593.29,593.89,3198.0
2023-12-29 12:35:00,593.76,594.0,593.68,593.84,3189.0,593.76,594.0,593.68,593.84,3189.0
2023-12-29 12:40:00,593.8,594.36,593.8,594.27,3200.0,593.8,594.36,593.8,594.27,3200.0
2023-12-29 12:45:00,594.33,594.84,594.23,594.23,3367.0,594.33,594.84,594.23,594.23,3367.0
2023-12-29 12:50:00,594.19,594.95,594.18,594.9,7046.0,594.19,594.95,594.18,594.9,7046.0
2023-12-29 12:55:00,594.79,595.78,594.79,595.66,28585.0,594.79,595.78,594.79,595.66,28585.0
2023-12-29 13:00:00,595.57,596.36,595.5,596.2,8637.0,595.57,596.36,595.5,596.2,8637.0
2023-12-29 13:05:00,596.18,597.23,596.17,596.98,17572.0,596.18,597.23,596.17,596.98,17572.0
2023-12-29 13:10:00,596.98,597.1,596.42,596.44,6425.0,596.98,597.1,596.42,596.44,6425.0
2023-12-29 13:15:00,596.38,596.43,595.91,596.0,4052.0,596.38,596.43,595.91,596.0,4052.0
2023-12-29 13:20:00,596.0,596.35,595.92,596.35,2080.0,596.0,596.35,595.92,596.35,2080.0
2023-12-29 13:25:00,596.4,596.4,596.09,596.18,3846.0,596.4,596.4,596.09,596.18,3846.0
2023-12-29 13:30:00,596.12,596.8,596.12,596.56,3522.0,596.12,596.8,596.12,596.56,3522.0
2023-12-29 13:35:00,596.68,597.05,596.61,597.02,7307.0,596.68,597.05,596.61,597.02,7307.0
2023-12-29 13:40:00,597.08,597.63,596.86,597.4,25127.0,597.08,597.63,596.86,597.4,25127.0
2023-12-29 13:45:00,597.38,597.88,597.3,597.62,2635.0,597.38,597.88,597.3,597.62,2635.0
2023-12-29 13:50:00,597.61,597.94,597.42,597.5,11623.0,597.61,597.94,597.42,597.5,11623.0
2023-12-29 13:55:00,597.45,597.93,597.33,597.59,6648.0,597.45,597.93,597.33,597.59,6648.0
2023-12-29 14:00:00,597.6,597.96,597.29,597.55,7585.0,597.6,597.96,597.29,597.55,7585.0
2023-12-29 14:05:00,597.54,597.55,597.25,597.27,5428.0,597.54,597.55,597.25,597.27,5428.0
2023-12-29 14:10:00,597.22,597.33,596.83,596.83,1530.0,597.22,597.33,596.83,596.83,1530.0
2023-12-29 14:15:00,596.95,597.5,596.95,597.26,8005.0,596.95,597.5,596.95,597.26,8005.0
2023-12-29 14:20:00,597.33,597.44,597.05,597.4,2176.0,597.33,597.44,597.05,597.4,2176.0
2023-12-29 14:25:00,597.48,597.8,597.2,597.2,15922.0,597.48,597.8,597.2,597.2,15922.0
2023-12-29 14:30:00,597.28,597.78,597.28,597.49,2068.0,597.28,597.78,597.28,597.49,2068.0
2023-12-29 14:35:00,597.49,597.78,597.48,597.53,2460.0,597.49,597.78,597.48,597.53,2460.0
2023-12-29 14:40:00,597.52,597.65,597.3,597.4,5686.0,597.52,597.65,597.3,597.4,5686.0
2023-12-29 14:45:00,597.49,597.71,597.39,597.7,3398.0,597.49,597.71,597.39,597.7,3398.0
2023-12-29 14:50:00,597.79,598.0,597.67,597.84,5236.0,597.79,598.0,597.67,597.84,5236.0
2023-12-29 14:55:00,597.79,598.24,597.78,598.19,6374.0,597.79,598.24,597.78,598.19,6374.0
2023-12-29 15:00:00,598.18,598.18,597.51,597.62,5630.0,598.18,598.18,597.51,597.62,5630.0
2023-12-29 15:05:00,597.63,598.22,597.54,598.22,3000.0,597.63,598.22,597.54,598.22,3000.0
2023-12-29 15:10:00,598.36,598.55,597.93,598.3,7123.0,598.36,598.55,597.93,598.3,7123.0
2023-12-29 15:15:00,598.22,598.39,597.85,597.85,10081.0,598.22,598.39,597.85,597.85,10081.0
2023-12-29 15:20:00,597.7,597.79,597.3,597.68,11635.0,597.7,597.79,597.3,597.68,11635.0
2023-12-29 15:25:00,597.78,598.04,597.74,598.01,3910.0,597.78,598.04,597.74,598.01,3910.0
2023-12-29 15:30:00,597.9,598.04,597.73,597.8,23553.0,597.9,598.04,597.73,597.8,23553.0
2023-12-29 15:35:00,597.8,598.06,597.63,597.94,5509.0,597.8,598.06,597.63,597.94,5509.0
2023-12-29 15:40:00,597.99,598.19,597.88,597.92,9223.0,597.99,598.19,597.88,597.92,9223.0
2023-12-29 15:45:00,597.84,598.04,597.14,597.26,8831.0,597.84,598.04,597.14,597.26,8831.0
2023-12-29 15:50:00,596.99,597.73,596.23,596.26,37217.0,596.99,597.73,596.23,596.26,37217.0
2023-12-29 15:55:00,596.2,597.22,595.37,596.76,86929.0,596.2,597.22,595.37,596.76,86929.0
2024-01-02 09:30:00,589.99,590.44,587.62,587.62,111934.0,589.99,590.44,587.62,587.62,111934.0
2024-01-02 09:35:00,587.2,588.84,585.0,586.49,24790.0,587.2,588.84,585.0,586.49,24790.0
2024-01-02 09:40:00,586.02,586.24,582.37,583.47,23618.0,586.02,586.24,582.37,583.47,23618.0
2024-01-02 09:45:00,583.37,583.56,580.72,581.41,26593.0,583.37,583.56,580.72,581.41,26593.0
2024-01-02 09:50:00,581.43,582.85,581.05,582.38,20276.0,581.43,582.85,581.05,582.38,20276.0
2024-01-02 09:55:00,582.42,583.89,581.75,583.88,29231.0,582.42,583.89,581.75,583.88,29231.0
2024-01-02 10:00:00,584.04,584.56,582.06,582.37,21900.0,584.04,584.56,582.06,582.37,21900.0
2024-01-02 10:05:00,582.22,582.22,580.31,580.95,27167.0,582.22,582.22,580.31,580.95,27167.0
2024-01-02 10:10:00,580.99,582.11,580.56,580.94,27430.0,580.99,582.11,580.56,580.94,27430.0
2024-01-02 10:15:00,580.82,581.38,580.34,580.41,15008.0,580.82,581.38,580.34,580.41,15008.0
2024-01-02 10:20:00,580.4,581.0,579.72,580.76,15065.0,580.4,581.0,579.72,580.76,15065.0
2024-01-02 10:25:00,580.77,581.12,579.6,580.14,9384.0,580.77,581.12,579.6,580.14,9384.0
2024-01-02 10:30:00,579.76,580.0,579.0,579.69,11584.0,579.76,580.0,579.0,579.69,11584.0
2024-01-02 10:35:00,579.7,580.64,579.36,580.31,9273.0,579.7,580.64,579.36,580.31,9273.0
2024-01-02 10:40:00,580.09,580.37,579.41,579.98,13757.0,580.09,580.37,579.41,579.98,13757.0
2024-01-02 10:45:00,579.95,580.11,577.24,577.33,23619.0,579.95,580.11,577.24,577.33,23619.0
2024-01-02 10:50:00,577.26,578.26,576.75,577.88,14462.0,577.26,578.26,576.75,577.88,14462.0
2024-01-02 10:55:00,578.0,578.61,577.18,577.96,13943.0,578.0,578.61,577.18,577.96,13943.0
2024-01-02 11:00:00,578.12,578.47,577.45,578.01,13145.0,578.12,578.47,577.45,578.01,13145.0
2024-01-02 11:05:00,578.01,578.11,577.35,577.62,7313.0,578.01,578.11,577.35,577.62,7313.0
2024-01-02 11:10:00,577.99,578.76,577.75,578.63,13500.0,577.99,578.76,577.75,578.63,13500.0
2024-01-02 11:15:00,578.65,579.32,578.14,579.28,23781.0,578.65,579.32,578.14,579.28,23781.0
2024-01-02 11:20:00,579.42,579.51,578.73,579.19,5681.0,579.42,579.51,578.73,579.19,5681.0
2024-01-02 11:25:00,578.79,580.54,578.76,580.25,7639.0,578.79,580.54,578.76,580.25,7639.0
2024-01-02 11:30:00,580.31,580.91,580.11,580.78,6349.0,580.31,580.91,580.11,580.78,6349.0
2024-01-02 11:35:00,580.62,581.0,580.03,580.18,11760.0,580.62,581.0,580.03,580.18,11760.0
2024-01-02 11:40:00,580.31,580.48,579.67,580.0,20708.0,580.31,580.48,579.67,580.0,20708.0
2024-01-02 11:45:00,580.23,580.91,580.2,580.7,8542.0,580.23,580.91,580.2,580.7,8542.0
2024-01-02 11:50:00,580.85,580.91,579.3,579.73,21517.0,580.85,580.91,579.3,579.73,21517.0
2024-01-02 11:55:00,579.73,580.09,579.41,579.61,13844.0,579.73,580.09,579.41,579.61,13844.0
2024-01-02 12:00:00,579.81,580.31,579.81,580.25,4589.0,579.81,580.31,579.81,580.25,4589.0
2024-01-02 12:05:00,580.28,580.28,579.75,580.02,4854.0,580.28,580.28,579.75,580.02,4854.0
2024-01-02 12:10:00,579.82,580.03,579.41,579.58,4355.0,579.82,580.03,579.41,579.58,4355.0
2024-01-02 12:15:00,579.52,579.93,578.38,578.86,9342.0,579.52,579.93,578.38,578.86,9342.0
2024-01-02 12:20:00,578.92,579.25,578.74,578.76,7006.0,578.92,579.25,578.74,578.76,7006.0
2024-01-02 12:25:00,578.94,579.4,578.81,579.07,8151.0,578.94,579.4,578.81,579.07,8151.0
2024-01-02 12:30:00,578.96,579.36,578.79,579.19,4275.0,578.96,579.36,578.79,579.19,4275.0
2024-01-02 12:35:00,579.17,579.34,578.77,578.77,4667.0,579.17,579.34,578.77,578.77,4667.0
2024-01-02 12:40:00,579.02,579.46,578.76,578.76,5488.0,579.02,579.46,578.76,578.76,5488.0
2024-01-02 12:45:00,578.73,578.73,577.59,577.76,14445.0,578.73,578.73,577.59,577.76,14445.0
2024-01-02 12:50:00,577.9,578.09,577.22,577.28,8322.0,577.9,578.09,577.22,577.28,8322.0
2024-01-02 12:55:00,577.24,577.52,576.82,577.01,13222.0,577.24,577.52,576.82,577.01,13222.0
2024-01-02 13:00:00,576.87,577.42,576.82,577.41,5051.0,576.87,577.42,576.82,577.41,5051.0
2024-01-02 13:05:00,577.5,577.92,577.23,577.32,4525.0,577.5,577.92,577.23,577.32,4525.0
2024-01-02 13:10:00,577.3,577.6,577.12,577.47,4011.0,577.3,577.6,577.12,577.47,4011.0
2024-01-02 13:15:00,577.48,578.06,577.23,577.71,11359.0,577.48,578.06,577.23,577.71,11359.0
2024-01-02 13:20:00,577.8,579.05,577.8,578.99,6232.0,577.8,579.05,577.8,578.99,6232.0
2024-01-02 13:25:00,578.89,579.23,578.63,579.12,9795.0,578.89,579.23,578.63,579.12,9795.0
2024-01-02 13:30:00,579.24,579.73,579.12,579.54,6969.0,579.24,579.73,579.12,579.54,6969.0
2024-01-02 13:35:00,579.39,579.89,579.27,579.89,7420.0,579.39,579.89,579.27,579.89,7420.0
2024-01-02 13:40:00,579.81,579.81,579.41,579.54,4359.0,579.81,579.81,579.41,579.54,4359.0
2024-01-02 13:45:00,579.33,580.08,579.24,579.35,5207.0,579.33,580.08,579.24,579.35,5207.0
2024-01-02 13:50:00,579.38,579.39,578.87,579.13,7197.0,579.38,579.39,578.87,579.13,7197.0
2024-01-02 13:55:00,579.14,579.31,578.44,578.82,7117.0,579.14,579.31,578.44,578.82,7117.0
2024-01-02 14:00:00,578.69,579.22,578.22,578.34,5681.0,578.69,579.22,578.22,578.34,5681.0
2024-01-02 14:05:00,578.29,578.93,578.19,578.93,4602.0,578.29,578.93,578.19,578.93,4602.0
2024-01-02 14:10:00,578.93,580.24,578.81,579.84,9787.0,578.93,580.24,578.81,579.84,9787.0
2024-01-02 14:15:00,579.66,580.09,579.55,580.04,8460.0,579.66,580.09,579.55,580.04,8460.0
2024-01-02 14:20:00,579.83,580.56,579.82,580.56,10154.0,579.83,580.56,579.82,580.56,10154.0
2024-01-02 14:25:00,580.59,581.21,580.5,580.91,17712.0,580.59,581.21,580.5,580.91,17712.0
2024-01-02 14:30:00,580.82,580.91,580.02,580.58,6024.0,580.82,580.91,580.02,580.58,6024.0
2024-01-02 14:35:00,580.53,580.6,580.11,580.18,7364.0,580.53,580.6,580.11,580.18,7364.0
2024-01-02 14:40:00,580.07,580.29,579.97,580.09,5610.0,580.07,580.29,579.97,580.09,5610.0
2024-01-02 14:45:00,580.1,580.36,579.92,579.92,4925.0,580.1,580.36,579.92,579.92,4925.0
2024-01-02 14:50:00,579.82,579.95,578.95,579.5,5465.0,579.82,579.95,578.95,579.5,5465.0
2024-01-02 14:55:00,579.25,579.42,578.8,578.8,5044.0,579.25,579.42,578.8,578.8,5044.0
2024-01-02 15:00:00,578.75,578.91,577.55,577.67,15908.0,578.75,578.91,577.55,577.67,15908.0
2024-01-02 15:05:00,577.8,578.35,577.72,577.86,7758.0,577.8,578.35,577.72,577.86,7758.0
2024-01-02 15:10:00,578.03,578.18,577.62,577.79,6187.0,578.03,578.18,577.62,577.79,6187.0
2024-01-02 15:15:00,577.71,578.74,577.71,578.24,9518.0,577.71,578.74,577.71,578.24,9518.0
2024-01-02 15:20:00,578.18,578.25,577.74,578.01,7800.0,578.18,578.25,577.74,578.01,7800.0
2024-01-02 15:25:00,578.03,578.44,577.82,578.31,18096.0,578.03,578.44,577.82,578.31,18096.0
2024-01-02 15:30:00,578.33,578.9,578.3,578.39,12258.0,578.33,578.9,578.3,578.39,12258.0
2024-01-02 15:35:00,578.27,578.78,577.99,578.02,10847.0,578.27,578.78,577.99,578.02,10847.0
2024-01-02 15:40:00,578.15,579.09,578.12,578.66,19706.0,578.15,579.09,578.12,578.66,19706.0
2024-01-02 15:45:00,578.6,579.33,578.36,579.17,18691.0,578.6,579.33,578.36,579.17,18691.0
2024-01-02 15:50:00,579.34,580.63,579.02,580.0,39648.0,579.34,580.63,579.02,580.0,39648.0
2024-01-02 15:55:00,580.03,580.8,579.99,580.38,53606.0,580.03,580.8,579.99,580.38,53606.0
2024-01-03 09:30:00,574.58,577.31,571.97,573.75,70003.0,574.58,577.31,571.97,573.75,70003.0
2024-01-03 09:35:00,574.61,576.39,573.36,575.02,15644.0,574.61,576.39,573.36,575.02,15644.0
2024-01-03 09:40:00,574.39,575.08,572.87,574.97,18465.0,574.39,575.08,572.87,574.97,18465.0
2024-01-03 09:45:00,574.5,576.0,573.0,574.98,24990.0,574.5,576.0,573.0,574.98,24990.0
2024-01-03 09:50:00,575.05,575.24,573.33,573.82,14430.0,575.05,575.24,573.33,573.82,14430.0
2024-01-03 09:55:00,573.71,573.84,572.17,572.99,21702.0,573.71,573.84,572.17,572.99,21702.0
2024-01-03 10:00:00,573.09,575.57,572.68,574.96,24853.0,573.09,575.57,572.68,574.96,24853.0
2024-01-03 10:05:00,575.0,575.34,574.03,574.12,30867.0,575.0,575.34,574.03,574.12,30867.0
2024-01-03 10:10:00,574.27,574.28,572.29,572.53,10795.0,574.27,574.28,572.29,572.53,10795.0
2024-01-03 10:15:00,572.51,573.01,572.17,572.85,12709.0,572.51,573.01,572.17,572.85,12709.0
2024-01-03 10:20:00,572.72,573.37,572.4,573.15,8765.0,572.72,573.37,572.4,573.15,8765.0
2024-01-03 10:25:00,573.41,573.43,572.67,572.83,8751.0,573.41,573.43,572.67,572.83,8751.0
2024-01-03 10:30:00,572.76,573.27,572.35,572.5,6824.0,572.76,573.27,572.35,572.5,6824.0
2024-01-03 10:35:00,572.74,573.31,572.3,572.77,12559.0,572.74,573.31,572.3,572.77,12559.0
2024-01-03 10:40:00,572.82,573.73,572.56,573.61,7154.0,572.82,573.73,572.56,573.61,7154.0
2024-01-03 10:45:00,573.57,573.78,572.98,573.01,14054.0,573.57,573.78,572.98,573.01,14054.0
2024-01-03 10:50:00,573.01,574.43,572.92,574.09,17535.0,573.01,574.43,572.92,574.09,17535.0
2024-01-03 10:55:00,573.96,574.65,573.68,574.48,11062.0,573.96,574.65,573.68,574.48,11062.0
2024-01-03 11:00:00,574.59,575.54,574.42,575.01,26096.0,574.59,575.54,574.42,575.01,26096.0
2024-01-03 11:05:00,574.81,574.87,573.82,574.13,5314.0,574.81,574.87,573.82,574.13,5314.0
2024-01-03 11:10:00,574.37,574.37,573.4,573.51,10220.0,574.37,574.37,573.4,573.51,10220.0
2024-01-03 11:15:00,573.4,573.67,572.58,573.1,11805.0,573.4,573.67,572.58,573.1,11805.0
2024-01-03 11:20:00,573.07,573.26,572.34,572.58,17399.0,573.07,573.26,572.34,572.58,17399.0
2024-01-03 11:25:00,572.59,572.95,572.45,572.95,33622.0,572.59,572.95,572.45,572.95,33622.0
2024-01-03 11:30:00,572.76,573.74,572.55,573.05,8237.0,572.76,573.74,572.55,573.05,8237.0
2024-01-03 11:35:00,573.06,573.06,572.32,572.45,4570.0,573.06,573.06,572.32,572.45,4570.0
2024-01-03 11:40:00,572.48,572.53,572.1,572.34,6458.0,572.48,572.53,572.1,572.34,6458.0
2024-01-03 11:45:00,572.59,572.68,572.19,572.43,6414.0,572.59,572.68,572.19,572.43,6414.0
2024-01-03 11:50:00,572.1,572.1,571.22,571.22,12493.0,572.1,572.1,571.22,571.22,12493.0
2024-01-03 11:55:00,571.1,571.23,570.46,570.76,10997.0,571.1,571.23,570.46,570.76,10997.0
2024-01-03 12:00:00,570.94,571.0,570.31,571.0,11659.0,570.94,571.0,570.31,571.0,11659.0
2024-01-03 12:05:00,570.88,570.91,570.19,570.2,7889.0,570.88,570.91,570.19,570.2,7889.0
2024-01-03 12:10:00,570.19,570.81,570.19,570.8,9532.0,570.19,570.81,570.19,570.8,9532.0
2024-01-03 12:15:00,570.71,571.07,570.27,571.0,10457.0,570.71,571.07,570.27,571.0,10457.0
2024-01-03 12:20:00,571.03,571.55,570.98,571.5,14341.0,571.03,571.55,570.98,571.5,14341.0
2024-01-03 12:25:00,571.42,572.11,571.25,572.11,12285.0,571.42,572.11,571.25,572.11,12285.0
2024-01-03 12:30:00,571.92,572.33,571.75,572.13,6086.0,571.92,572.33,571.75,572.13,6086.0
2024-01-03 12:35:00,572.24,572.42,571.34,571.72,5573.0,572.24,572.42,571.34,571.72,5573.0
2024-01-03 12:40:00,571.67,571.85,571.24,571.58,4641.0,571.67,571.85,571.24,571.58,4641.0
2024-01-03 12:45:00,571.65,572.11,571.51,571.82,10573.0,571.65,572.11,571.51,571.82,10573.0
2024-01-03 12:50:00,571.89,572.2,571.74,571.93,8070.0,571.89,572.2,571.74,571.93,8070.0
2024-01-03 12:55:00,571.96,572.56,571.8,572.41,6244.0,571.96,572.56,571.8,572.41,6244.0
2024-01-03 13:00:00,572.36,573.0,572.08,572.41,7421.0,572.36,573.0,572.08,572.41,7421.0
2024-01-03 13:05:00,572.4,572.48,571.65,571.65,4866.0,572.4,572.48,571.65,571.65,4866.0
2024-01-03 13:10:00,571.54,571.91,571.54,571.71,2465.0,571.54,571.91,571.54,571.71,2465.0
2024-01-03 13:15:00,571.81,571.94,571.53,571.78,10383.0,571.81,571.94,571.53,571.78,10383.0
2024-01-03 13:20:00,571.79,571.86,571.6,571.71,3596.0,571.79,571.86,571.6,571.71,3596.0
2024-01-03 13:25:00,571.71,571.93,571.6,571.82,4609.0,571.71,571.93,571.6,571.82,4609.0
2024-01-03 13:30:00,571.81,572.1,571.81,571.92,5081.0,571.81,572.1,571.81,571.92,5081.0
2024-01-03 13:35:00,571.74,572.36,571.63,572.36,3936.0,571.74,572.36,571.63,572.36,3936.0
2024-01-03 13:40:00,572.44,572.46,572.2,572.27,4129.0,572.44,572.46,572.2,572.27,4129.0
2024-01-03 13:45:00,572.22,572.38,572.11,572.2,5235.0,572.22,572.38,572.11,572.2,5235.0
2024-01-03 13:50:00,572.2,572.77,572.18,572.36,5213.0,572.2,572.77,572.18,572.36,5213.0
2024-01-03 13:55:00,572.25,572.92,572.25,572.84,2868.0,572.25,572.92,572.25,572.84,2868.0
2024-01-03 14:00:00,572.62,573.55,572.11,572.4,11338.0,572.62,573.55,572.11,572.4,11338.0
2024-01-03 14:05:00,572.51,573.5,571.55,573.29,4728.0,572.51,573.5,571.55,573.29,4728.0
2024-01-03 14:10:00,573.23,573.5,572.25,572.54,13826.0,573.23,573.5,572.25,572.54,13826.0
2024-01-03 14:15:00,572.5,573.28,572.19,572.68,3595.0,572.5,573.28,572.19,572.68,3595.0
2024-01-03 14:20:00,573.0,573.24,572.68,573.14,5448.0,573.0,573.24,572.68,573.14,5448.0
2024-01-03 14:25:00,573.12,574.54,572.97,574.08,10526.0,573.12,574.54,572.97,574.08,10526.0
2024-01-03 14:30:00,574.08,574.31,573.22,573.4,5710.0,574.08,574.31,573.22,573.4,5710.0
2024-01-03 14:35:00,573.48,573.59,572.77,573.25,5815.0,573.48,573.59,572.77,573.25,5815.0
2024-01-03 14:40:00,573.1,574.13,572.93,574.0,4490.0,573.1,574.13,572.93,574.0,4490.0
2024-01-03 14:45:00,573.96,574.0,573.13,573.13,3325.0,573.96,574.0,573.13,573.13,3325.0
2024-01-03 14:50:00,572.88,573.54,572.88,573.25,5808.0,572.88,573.54,572.88,573.25,5808.0
2024-01-03 14:55:00,573.4,573.56,573.12,573.28,4409.0,573.4,573.56,573.12,573.28,4409.0
2024-01-03 15:00:00,573.31,573.45,572.64,573.42,6592.0,573.31,573.45,572.64,573.42,6592.0
2024-01-03 15:05:00,573.41,573.46,572.76,572.96,10945.0,573.41,573.46,572.76,572.96,10945.0
2024-01-03 15:10:00,572.86,573.35,572.84,573.35,4390.0,572.86,573.35,572.84,573.35,4390.0
2024-01-03 15:15:00,573.35,573.36,572.9,573.17,8161.0,573.35,573.36,572.9,573.17,8161.0
2024-01-03 15:20:00,572.79,573.1,572.34,572.34,9107.0,572.79,573.1,572.34,572.34,9107.0
2024-01-03 15:25:00,572.2,572.43,572.05,572.31,9485.0,572.2,572.43,572.05,572.31,9485.0
2024-01-03 15:30:00,572.42,573.29,572.37,573.15,8629.0,572.42,573.29,572.37,573.15,8629.0
2024-01-03 15:35:00,573.14,573.21,572.64,573.03,6451.0,573.14,573.21,572.64,573.03,6451.0
2024-01-03 15:40:00,572.8,573.06,571.85,571.85,8869.0,572.8,573.06,571.85,571.85,8869.0
2024-01-03 15:45:00,572.0,572.4,571.71,571.85,9144.0,572.0,572.4,571.71,571.85,9144.0
2024-01-03 15:50:00,571.82,572.23,571.29,571.89,30481.0,571.82,572.23,571.29,571.89,30481.0
2024-01-03 15:55:00,571.88,572.15,571.5,571.55,76544.0,571.88,572.15,571.5,571.55,76544.0
2024-01-04 09:30:00,570.99,571.53,567.5,569.0,57689.0,570.99,571.53,567.5,569.0,57689.0
2024-01-04 09:35:00,569.6,571.54,568.54,569.71,19980.0,569.6,571.54,568.54,569.71,19980.0
2024-01-04 09:40:00,569.43,570.16,569.1,569.92,10269.0,569.43,570.16,569.1,569.92,10269.0
2024-01-04 09:45:00,569.75,570.22,568.19,569.61,5631.0,569.75,570.22,568.19,569.61,5631.0
2024-01-04 09:50:00,569.61,570.26,569.23,570.0,6334.0,569.61,570.26,569.23,570.0,6334.0
2024-01-04 09:55:00,569.77,570.3,568.5,568.72,8292.0,569.77,570.3,568.5,568.72,8292.0
2024-01-04 10:00:00,568.54,570.18,568.09,570.18,21481.0,568.54,570.18,568.09,570.18,21481.0
2024-01-04 10:05:00,569.98,571.66,569.98,571.19,38953.0,569.98,571.66,569.98,571.19,38953.0
2024-01-04 10:10:00,571.12,571.57,570.52,571.56,15017.0,571.12,571.57,570.52,571.56,15017.0
2024-01-04 10:15:00,571.62,572.78,570.93,571.18,24978.0,571.62,572.78,570.93,571.18,24978.0
2024-01-04 10:20:00,571.19,571.19,569.8,570.32,15112.0,571.19,571.19,569.8,570.32,15112.0
2024-01-04 10:25:00,570.18,570.27,569.53,570.24,9789.0,570.18,570.27,569.53,570.24,9789.0
2024-01-04 10:30:00,570.15,571.13,570.05,570.88,18323.0,570.15,571.13,570.05,570.88,18323.0
2024-01-04 10:35:00,570.61,571.31,570.45,571.3,15297.0,570.61,571.31,570.45,571.3,15297.0
2024-01-04 10:40:00,570.96,571.48,570.87,571.36,15025.0,570.96,571.48,570.87,571.36,15025.0
2024-01-04 10:45:00,571.22,571.39,570.72,571.19,14626.0,571.22,571.39,570.72,571.19,14626.0
2024-01-04 10:50:00,571.1,571.5,570.84,571.24,4579.0,571.1,571.5,570.84,571.24,4579.0
2024-01-04 10:55:00,571.21,571.29,570.39,570.8,11407.0,571.21,571.29,570.39,570.8,11407.0
2024-01-04 11:00:00,570.87,571.53,570.82,571.53,5500.0,570.87,571.53,570.82,571.53,5500.0
2024-01-04 11:05:00,571.84,572.29,571.71,572.29,10238.0,571.84,572.29,571.71,572.29,10238.0
2024-01-04 11:10:00,572.21,572.78,572.21,572.74,5822.0,572.21,572.78,572.21,572.74,5822.0
2024-01-04 11:15:00,572.65,572.91,572.17,572.35,11364.0,572.65,572.91,572.17,572.35,11364.0
2024-01-04 11:20:00,572.12,572.34,571.18,571.33,5865.0,572.12,572.34,571.18,571.33,5865.0
2024-01-04 11:25:00,571.3,571.38,570.24,570.25,6386.0,571.3,571.38,570.24,570.25,6386.0
2024-01-04 11:30:00,570.26,570.49,569.03,569.73,17908.0,570.26,570.49,569.03,569.73,17908.0
2024-01-04 11:35:00,569.73,570.61,569.66,570.21,7628.0,569.73,570.61,569.66,570.21,7628.0
2024-01-04 11:40:00,570.1,570.88,570.07,570.47,10538.0,570.1,570.88,570.07,570.47,10538.0
2024-01-04 11:45:00,570.59,570.59,569.94,570.1,7119.0,570.59,570.59,569.94,570.1,7119.0
2024-01-04 11:50:00,570.17,570.37,568.97,569.8,7388.0,570.17,570.37,568.97,569.8,7388.0
2024-01-04 11:55:00,569.81,570.18,569.57,570.07,4187.0,569.81,570.18,569.57,570.07,4187.0
2024-01-04 12:00:00,570.1,570.18,569.16,569.46,8276.0,570.1,570.18,569.16,569.46,8276.0
2024-01-04 12:05:00,569.49,569.81,568.84,568.94,11212.0,569.49,569.81,568.84,568.94,11212.0
2024-01-04 12:10:00,569.06,569.47,568.99,569.33,9592.0,569.06,569.47,568.99,569.33,9592.0
2024-01-04 12:15:00,569.13,569.26,568.59,568.99,9432.0,569.13,569.26,568.59,568.99,9432.0
2024-01-04 12:20:00,569.0,569.27,568.97,569.1,10445.0,569.0,569.27,568.97,569.1,10445.0
2024-01-04 12:25:00,569.08,569.48,569.07,569.31,11434.0,569.08,569.48,569.07,569.31,11434.0
2024-01-04 12:30:00,569.38,570.1,569.17,569.71,19031.0,569.38,570.1,569.17,569.71,19031.0
2024-01-04 12:35:00,569.53,570.13,569.51,570.09,4623.0,569.53,570.13,569.51,570.09,4623.0
2024-01-04 12:40:00,570.08,570.2,569.28,569.29,3659.0,570.08,570.2,569.28,569.29,3659.0
2024-01-04 12:45:00,569.01,569.12,568.26,569.02,6593.0,569.01,569.12,568.26,569.02,6593.0
2024-01-04 12:50:00,568.74,569.9,568.74,569.87,7379.0,568.74,569.9,568.74,569.87,7379.0
2024-01-04 12:55:00,569.74,569.94,569.21,569.58,4663.0,569.74,569.94,569.21,569.58,4663.0
2024-01-04 13:00:00,569.7,570.11,569.42,569.97,3980.0,569.7,570.11,569.42,569.97,3980.0
2024-01-04 13:05:00,570.07,570.28,569.53,570.25,2962.0,570.07,570.28,569.53,570.25,2962.0
2024-01-04 13:10:00,570.0,570.34,569.56,570.18,3764.0,570.0,570.34,569.56,570.18,3764.0
2024-01-04 13:15:00,570.08,570.5,570.04,570.38,5082.0,570.08,570.5,570.04,570.38,5082.0
2024-01-04 13:20:00,570.26,570.55,570.2,570.44,9652.0,570.26,570.55,570.2,570.44,9652.0
2024-01-04 13:25:00,570.42,570.56,570.04,570.13,3240.0,570.42,570.56,570.04,570.13,3240.0
2024-01-04 13:30:00,570.35,570.39,570.15,570.24,3428.0,570.35,570.39,570.15,570.24,3428.0
2024-01-04 13:35:00,570.27,570.54,570.0,570.06,3578.0,570.27,570.54,570.0,570.06,3578.0
2024-01-04 13:40:00,570.23,570.43,570.13,570.13,1942.0,570.23,570.43,570.13,570.13,1942.0
2024-01-04 13:45:00,570.4,570.4,570.1,570.2,1306.0,570.4,570.4,570.1,570.2,1306.0
2024-01-04 13:50:00,570.4,570.4,569.5,569.68,3351.0,570.4,570.4,569.5,569.68,3351.0
2024-01-04 13:55:00,569.5,569.99,569.5,569.79,3288.0,569.5,569.99,569.5,569.79,3288.0
2024-01-04 14:00:00,569.68,569.81,569.15,569.25,7176.0,569.68,569.81,569.15,569.25,7176.0
2024-01-04 14:05:00,569.05,569.31,568.79,568.8,5441.0,569.05,569.31,568.79,568.8,5441.0
2024-01-04 14:10:00,568.85,569.35,568.43,569.19,12477.0,568.85,569.35,568.43,569.19,12477.0
2024-01-04 14:15:00,569.14,569.53,569.12,569.13,9079.0,569.14,569.53,569.12,569.13,9079.0
2024-01-04 14:20:00,568.99,569.11,568.3,568.31,2842.0,568.99,569.11,568.3,568.31,2842.0
2024-01-04 14:25:00,568.41,568.84,568.33,568.38,3143.0,568.41,568.84,568.33,568.38,3143.0
2024-01-04 14:30:00,568.17,568.87,568.03,568.86,4434.0,568.17,568.87,568.03,568.86,4434.0
2024-01-04 14:35:00,568.64,568.86,568.58,568.69,1983.0,568.64,568.86,568.58,568.69,1983.0
2024-01-04 14:40:00,568.7,568.7,568.48,568.64,4385.0,568.7,568.7,568.48,568.64,4385.0
2024-01-04 14:45:00,568.42,568.89,568.22,568.5,2863.0,568.42,568.89,568.22,568.5,2863.0
2024-01-04 14:50:00,568.85,569.25,568.5,568.99,11482.0,568.85,569.25,568.5,568.99,11482.0
2024-01-04 14:55:00,569.11,569.26,568.81,568.98,2300.0,569.11,569.26,568.81,568.98,2300.0
2024-01-04 15:00:00,569.12,569.17,568.56,568.63,4059.0,569.12,569.17,568.56,568.63,4059.0
2024-01-04 15:05:00,568.52,569.5,568.52,569.5,2982.0,568.52,569.5,568.52,569.5,2982.0
2024-01-04 15:10:00,569.18,569.49,568.42,568.42,8934.0,569.18,569.49,568.42,568.42,8934.0
2024-01-04 15:15:00,568.39,568.46,567.8,568.03,14556.0,568.39,568.46,567.8,568.03,14556.0
2024-01-04 15:20:00,567.9,568.19,567.76,567.86,12094.0,567.9,568.19,567.76,567.86,12094.0
2024-01-04 15:25:00,567.88,568.11,567.65,568.01,8493.0,567.88,568.11,567.65,568.01,8493.0
2024-01-04 15:30:00,568.01,568.55,567.99,568.29,8754.0,568.01,568.55,567.99,568.29,8754.0
2024-01-04 15:35:00,568.22,568.38,568.02,568.33,6675.0,568.22,568.38,568.02,568.33,6675.0
2024-01-04 15:40:00,568.39,568.42,568.05,568.21,5576.0,568.39,568.42,568.05,568.21,5576.0
2024-01-04 15:45:00,568.21,568.76,567.65,567.69,8313.0,568.21,568.76,567.65,567.69,8313.0
2024-01-04 15:50:00,567.7,567.95,566.95,567.29,30450.0,567.7,567.95,566.95,567.29,30450.0
2024-01-04 15:55:00,567.25,567.79,566.66,567.03,84142.0,567.25,567.79,566.66,567.03,84142.0
2024-01-05 09:30:00,564.36,569.5,563.5,567.72,71912.0,564.36,569.5,563.5,567.72,71912.0
2024-01-05 09:35:00,567.94,568.45,566.06,566.06,8148.0,567.94,568.45,566.06,566.06,8148.0
2024-01-05 09:40:00,565.67,567.67,565.25,567.26,8977.0,565.67,567.67,565.25,567.26,8977.0
2024-01-05 09:45:00,567.29,568.18,566.77,567.07,7212.0,567.29,568.18,566.77,567.07,7212.0
2024-01-05 09:50:00,567.31,567.62,565.7,566.67,10981.0,567.31,567.62,565.7,566.67,10981.0
2024-01-05 09:55:00,566.65,566.75,564.73,565.2,21868.0,566.65,566.75,564.73,565.2,21868.0
2024-01-05 10:00:00,565.55,568.15,565.24,568.15,9948.0,565.55,568.15,565.24,568.15,9948.0
2024-01-05 10:05:00,568.08,568.63,567.56,567.76,23599.0,568.08,568.63,567.56,567.76,23599.0
2024-01-05 10:10:00,567.76,568.67,567.6,567.84,17728.0,567.76,568.67,567.6,567.84,17728.0
2024-01-05 10:15:00,567.85,567.85,565.72,566.23,11696.0,567.85,567.85,565.72,566.23,11696.0
2024-01-05 10:20:00,565.95,566.85,565.63,566.85,3813.0,565.95,566.85,565.63,566.85,3813.0
2024-01-05 10:25:00,567.0,567.5,566.63,567.11,9941.0,567.0,567.5,566.63,567.11,9941.0
2024-01-05 10:30:00,566.99,568.0,566.73,567.85,10132.0,566.99,568.0,566.73,567.85,10132.0
2024-01-05 10:35:00,567.99,568.2,567.74,567.8,13711.0,567.99,568.2,567.74,567.8,13711.0
2024-01-05 10:40:00,567.81,567.97,567.51,567.64,7403.0,567.81,567.97,567.51,567.64,7403.0
2024-01-05 10:45:00,567.69,568.0,567.53,567.53,2504.0,567.69,568.0,567.53,567.53,2504.0
2024-01-05 10:50:00,567.51,568.06,567.27,567.87,14604.0,567.51,568.06,567.27,567.87,14604.0
2024-01-05 10:55:00,568.04,568.37,567.63,568.22,11251.0,568.04,568.37,567.63,568.22,11251.0
2024-01-05 11:00:00,568.26,569.0,568.26,568.75,4453.0,568.26,569.0,568.26,568.75,4453.0
2024-01-05 11:05:00,568.75,569.09,568.19,569.02,9795.0,568.75,569.09,568.19,569.02,9795.0
2024-01-05 11:10:00,569.09,569.52,568.62,569.39,10827.0,569.09,569.52,568.62,569.39,10827.0
2024-01-05 11:15:00,569.43,569.5,568.03,568.71,25555.0,569.43,569.5,568.03,568.71,25555.0
2024-01-05 11:20:00,568.0,568.09,567.29,567.5,5579.0,568.0,568.09,567.29,567.5,5579.0
2024-01-05 11:25:00,567.71,567.71,566.54,566.84,3048.0,567.71,567.71,566.54,566.84,3048.0
2024-01-05 11:30:00,566.95,567.35,566.87,566.98,5329.0,566.95,567.35,566.87,566.98,5329.0
2024-01-05 11:35:00,566.9,567.28,566.88,567.12,6688.0,566.9,567.28,566.88,567.12,6688.0
2024-01-05 11:40:00,567.0,567.13,566.51,566.73,2697.0,567.0,567.13,566.51,566.73,2697.0
2024-01-05 11:45:00,566.75,567.21,566.27,566.48,3635.0,566.75,567.21,566.27,566.48,3635.0
2024-01-05 11:50:00,566.52,567.59,566.46,567.52,4123.0,566.52,567.59,566.46,567.52,4123.0
2024-01-05 11:55:00,567.52,567.7,567.06,567.19,17014.0,567.52,567.7,567.06,567.19,17014.0
2024-01-05 12:00:00,567.38,567.56,566.97,567.44,5498.0,567.38,567.56,566.97,567.44,5498.0
2024-01-05 12:05:00,567.29,567.53,566.56,566.7,13823.0,567.29,567.53,566.56,566.7,13823.0
2024-01-05 12:10:00,566.55,566.97,566.27,566.59,7296.0,566.55,566.97,566.27,566.59,7296.0
2024-01-05 12:15:00,566.45,566.85,566.19,566.25,3793.0,566.45,566.85,566.19,566.25,3793.0
2024-01-05 12:20:00,566.4,566.63,566.08,566.08,4791.0,566.4,566.63,566.08,566.08,4791.0
2024-01-05 12:25:00,566.17,566.43,565.71,566.08,5284.0,566.17,566.43,565.71,566.08,5284.0
2024-01-05 12:30:00,566.23,566.49,566.01,566.38,1719.0,566.23,566.49,566.01,566.38,1719.0
2024-01-05 12:35:00,566.43,567.42,566.43,566.98,4645.0,566.43,567.42,566.43,566.98,4645.0
2024-01-05 12:40:00,566.99,567.33,566.99,567.33,1800.0,566.99,567.33,566.99,567.33,1800.0
2024-01-05 12:45:00,567.22,567.32,566.92,566.95,2964.0,567.22,567.32,566.92,566.95,2964.0
2024-01-05 12:50:00,566.96,567.17,566.79,567.12,2734.0,566.96,567.17,566.79,567.12,2734.0
2024-01-05 12:55:00,566.98,567.49,566.84,567.49,5073.0,566.98,567.49,566.84,567.49,5073.0
2024-01-05 13:00:00,567.33,567.43,566.11,566.37,8749.0,567.33,567.43,566.11,566.37,8749.0
2024-01-05 13:05:00,566.48,567.37,566.48,566.68,5112.0,566.48,567.37,566.48,566.68,5112.0
2024-01-05 13:10:00,566.75,566.96,566.0,566.0,10287.0,566.75,566.96,566.0,566.0,10287.0
2024-01-05 13:15:00,566.05,566.12,565.68,566.12,5599.0,566.05,566.12,565.68,566.12,5599.0
2024-01-05 13:20:00,566.12,566.29,565.83,566.17,4907.0,566.12,566.29,565.83,566.17,4907.0
2024-01-05 13:25:00,566.25,567.02,566.25,567.01,5329.0,566.25,567.02,566.25,567.01,5329.0
2024-01-05 13:30:00,567.41,567.82,566.97,567.2,6150.0,567.41,567.82,566.97,567.2,6150.0
2024-01-05 13:35:00,567.29,567.72,567.17,567.63,4264.0,567.29,567.72,567.17,567.63,4264.0
2024-01-05 13:40:00,567.45,567.68,567.33,567.52,1925.0,567.45,567.68,567.33,567.52,1925.0
2024-01-05 13:45:00,567.71,567.85,567.39,567.5,7935.0,567.71,567.85,567.39,567.5,7935.0
2024-01-05 13:50:00,567.51,567.85,566.87,567.31,14014.0,567.51,567.85,566.87,567.31,14014.0
2024-01-05 13:55:00,567.15,567.36,566.9,567.05,6546.0,567.15,567.36,566.9,567.05,6546.0
2024-01-05 14:00:00,566.94,567.41,566.92,567.28,2999.0,566.94,567.41,566.92,567.28,2999.0
2024-01-05 14:05:00,567.28,567.28,566.93,567.19,4214.0,567.28,567.28,566.93,567.19,4214.0
2024-01-05 14:10:00,567.28,567.55,567.22,567.26,2597.0,567.28,567.55,567.22,567.26,2597.0
2024-01-05 14:15:00,567.13,567.38,566.82,566.86,7465.0,567.13,567.38,566.82,566.86,7465.0
2024-01-05 14:20:00,566.99,567.2,566.75,567.02,4283.0,566.99,567.2,566.75,567.02,4283.0
2024-01-05 14:25:00,567.2,567.23,566.74,566.79,5113.0,567.2,567.23,566.74,566.79,5113.0
2024-01-05 14:30:00,566.78,567.02,566.71,566.9,5584.0,566.78,567.02,566.71,566.9,5584.0
2024-01-05 14:35:00,566.98,567.27,566.79,566.92,7960.0,566.98,567.27,566.79,566.92,7960.0
2024-01-05 14:40:00,566.81,566.83,566.24,566.4,7590.0,566.81,566.83,566.24,566.4,7590.0
2024-01-05 14:45:00,566.57,566.58,566.1,566.2,3763.0,566.57,566.58,566.1,566.2,3763.0
2024-01-05 14:50:00,566.1,566.11,565.0,565.2,10433.0,566.1,566.11,565.0,565.2,10433.0
2024-01-05 14:55:00,565.22,565.22,564.82,564.91,6119.0,565.22,565.22,564.82,564.91,6119.0
2024-01-05 15:00:00,564.82,565.04,564.04,564.35,12743.0,564.82,565.04,564.04,564.35,12743.0
2024-01-05 15:05:00,564.21,564.41,563.81,564.14,8950.0,564.21,564.41,563.81,564.14,8950.0
2024-01-05 15:10:00,564.04,564.7,563.9,564.58,5759.0,564.04,564.7,563.9,564.58,5759.0
2024-01-05 15:15:00,564.6,564.6,564.13,564.19,4433.0,564.6,564.6,564.13,564.19,4433.0
2024-01-05 15:20:00,564.12,564.29,563.98,564.08,4998.0,564.12,564.29,563.98,564.08,4998.0
2024-01-05 15:25:00,563.96,564.14,563.34,563.91,8775.0,563.96,564.14,563.34,563.91,8775.0
2024-01-05 15:30:00,563.71,563.89,563.39,563.76,14312.0,563.71,563.89,563.39,563.76,14312.0
2024-01-05 15:35:00,563.6,564.07,563.6,564.06,9822.0,563.6,564.07,563.6,564.06,9822.0
2024-01-05 15:40:00,563.95,564.44,563.85,564.44,17621.0,563.95,564.44,563.85,564.44,17621.0
2024-01-05 15:45:00,564.53,564.85,563.97,564.83,18550.0,564.53,564.85,563.97,564.83,18550.0
2024-01-05 15:50:00,564.78,564.9,564.16,564.71,25017.0,564.78,564.9,564.16,564.71,25017.0
2024-01-05 15:55:00,564.42,564.84,564.24,564.44,49228.0,564.42,564.84,564.24,564.44,49228.0
2024-01-08 09:30:00,567.87,571.02,567.87,570.83,78627.0,567.87,571.02,567.87,570.83,78627.0
2024-01-08 09:35:00,570.97,571.03,568.08,569.89,11793.0,570.97,571.03,568.08,569.89,11793.0
2024-01-08 09:40:00,570.43,570.43,568.0,569.12,9330.0,570.43,570.43,568.0,569.12,9330.0
2024-01-08 09:45:00,568.71,570.38,568.65,568.88,14129.0,568.71,570.38,568.65,568.88,14129.0
2024-01-08 09:50:00,569.01,569.72,568.43,569.72,12886.0,569.01,569.72,568.43,569.72,12886.0
2024-01-08 09:55:00,569.72,571.91,569.19,571.91,17284.0,569.72,571.91,569.19,571.91,17284.0
2024-01-08 10:00:00,571.83,574.89,571.46,574.88,21578.0,571.83,574.89,571.46,574.88,21578.0
2024-01-08 10:05:00,575.0,575.84,574.4,575.71,23867.0,575.0,575.84,574.4,575.71,23867.0
2024-01-08 10:10:00,575.57,575.57,573.51,574.0,22076.0,575.57,575.57,573.51,574.0,22076.0
2024-01-08 10:15:00,574.06,574.21,573.48,574.11,11464.0,574.06,574.21,573.48,574.11,11464.0
2024-01-08 10:20:00,574.0,574.36,573.4,573.42,11271.0,574.0,574.36,573.4,573.42,11271.0
2024-01-08 10:25:00,573.45,574.45,573.03,574.43,7233.0,573.45,574.45,573.03,574.43,7233.0
2024-01-08 10:30:00,574.48,575.55,574.48,575.45,13902.0,574.48,575.55,574.48,575.45,13902.0
2024-01-08 10:35:00,575.66,575.78,575.04,575.17,7801.0,575.66,575.78,575.04,575.17,7801.0
2024-01-08 10:40:00,575.33,575.95,574.74,575.04,9589.0,575.33,575.95,574.74,575.04,9589.0
2024-01-08 10:45:00,575.2,576.14,575.17,575.93,5202.0,575.2,576.14,575.17,575.93,5202.0
2024-01-08 10:50:00,576.09,576.15,575.51,575.7,8043.0,576.09,576.15,575.51,575.7,8043.0
2024-01-08 10:55:00,576.02,576.14,574.61,574.72,10249.0,576.02,576.14,574.61,574.72,10249.0
2024-01-08 11:00:00,574.76,574.91,573.65,574.19,14642.0,574.76,574.91,573.65,574.19,14642.0
2024-01-08 11:05:00,574.27,575.22,574.2,574.6,9535.0,574.27,575.22,574.2,574.6,9535.0
2024-01-08 11:10:00,574.52,574.63,573.85,574.35,7984.0,574.52,574.63,573.85,574.35,7984.0
2024-01-08 11:15:00,574.35,575.0,573.94,575.0,4671.0,574.35,575.0,573.94,575.0,4671.0
2024-01-08 11:20:00,575.14,575.27,574.3,574.56,7371.0,575.14,575.27,574.3,574.56,7371.0
2024-01-08 11:25:00,574.64,574.65,573.71,574.09,4160.0,574.64,574.65,573.71,574.09,4160.0
2024-01-08 11:30:00,574.1,574.32,573.67,573.98,8953.0,574.1,574.32,573.67,573.98,8953.0
2024-01-08 11:35:00,573.98,574.44,573.66,574.18,5678.0,573.98,574.44,573.66,574.18,5678.0
2024-01-08 11:40:00,573.99,574.0,573.48,573.49,7501.0,573.99,574.0,573.48,573.49,7501.0
2024-01-08 11:45:00,573.67,574.16,573.62,574.02,4400.0,573.67,574.16,573.62,574.02,4400.0
2024-01-08 11:50:00,573.97,574.74,573.96,574.63,9246.0,573.97,574.74,573.96,574.63,9246.0
2024-01-08 11:55:00,574.63,574.93,574.22,574.77,4921.0,574.63,574.93,574.22,574.77,4921.0
2024-01-08 12:00:00,574.96,575.59,574.71,575.58,4385.0,574.96,575.59,574.71,575.58,4385.0
2024-01-08 12:05:00,575.33,575.9,575.24,575.56,6405.0,575.33,575.9,575.24,575.56,6405.0
2024-01-08 12:10:00,575.52,575.93,575.4,575.4,3247.0,575.52,575.93,575.4,575.4,3247.0
2024-01-08 12:15:00,575.64,575.74,575.37,575.37,2153.0,575.64,575.74,575.37,575.37,2153.0
2024-01-08 12:20:00,575.38,575.38,575.09,575.17,2522.0,575.38,575.38,575.09,575.17,2522.0
2024-01-08 12:25:00,575.19,575.4,574.97,575.4,7525.0,575.19,575.4,574.97,575.4,7525.0
2024-01-08 12:30:00,575.32,575.84,575.24,575.78,802.0,575.32,575.84,575.24,575.78,802.0
2024-01-08 12:35:00,575.74,575.95,575.41,575.82,3053.0,575.74,575.95,575.41,575.82,3053.0
2024-01-08 12:40:00,575.83,576.33,575.82,575.95,7427.0,575.83,576.33,575.82,575.95,7427.0
2024-01-08 12:45:00,576.07,576.38,575.89,576.2,6438.0,576.07,576.38,575.89,576.2,6438.0
2024-01-08 12:50:00,576.14,576.61,576.12,576.38,7387.0,576.14,576.61,576.12,576.38,7387.0
2024-01-08 12:55:00,576.33,576.39,575.83,575.83,20052.0,576.33,576.39,575.83,575.83,20052.0
2024-01-08 13:00:00,575.79,575.95,575.4,575.56,4296.0,575.79,575.95,575.4,575.56,4296.0
2024-01-08 13:05:00,575.69,575.69,575.31,575.35,3108.0,575.69,575.69,575.31,575.35,3108.0
2024-01-08 13:10:00,575.45,575.81,575.03,575.35,2689.0,575.45,575.81,575.03,575.35,2689.0
2024-01-08 13:15:00,575.29,575.63,575.27,575.31,5346.0,575.29,575.63,575.27,575.31,5346.0
2024-01-08 13:20:00,575.31,575.64,575.13,575.48,4127.0,575.31,575.64,575.13,575.48,4127.0
2024-01-08 13:25:00,575.36,575.63,575.27,575.58,4950.0,575.36,575.63,575.27,575.58,4950.0
2024-01-08 13:30:00,575.6,575.62,575.27,575.53,3656.0,575.6,575.62,575.27,575.53,3656.0
2024-01-08 13:35:00,575.54,575.75,575.46,575.74,4990.0,575.54,575.75,575.46,575.74,4990.0
2024-01-08 13:40:00,575.62,575.76,575.48,575.73,6143.0,575.62,575.76,575.48,575.73,6143.0
2024-01-08 13:45:00,575.73,576.1,575.65,576.1,5213.0,575.73,576.1,575.65,576.1,5213.0
2024-01-08 13:50:00,576.1,576.67,576.0,576.64,5311.0,576.1,576.67,576.0,576.64,5311.0
2024-01-08 13:55:00,576.71,577.6,576.41,577.6,11956.0,576.71,577.6,576.41,577.6,11956.0
2024-01-08 14:00:00,577.43,577.43,576.85,577.01,4307.0,577.43,577.43,576.85,577.01,4307.0
2024-01-08 14:05:00,577.1,577.14,576.62,576.84,3609.0,577.1,577.14,576.62,576.84,3609.0
2024-01-08 14:10:00,576.82,577.22,576.7,577.0,4192.0,576.82,577.22,576.7,577.0,4192.0
2024-01-08 14:15:00,576.92,577.07,576.4,576.58,3918.0,576.92,577.07,576.4,576.58,3918.0
2024-01-08 14:20:00,576.58,576.78,576.08,576.21,9483.0,576.58,576.78,576.08,576.21,9483.0
2024-01-08 14:25:00,576.22,576.53,576.14,576.43,5122.0,576.22,576.53,576.14,576.43,5122.0
2024-01-08 14:30:00,576.58,577.7,576.54,577.55,6675.0,576.58,577.7,576.54,577.55,6675.0
2024-01-08 14:35:00,577.56,577.71,577.5,577.57,6788.0,577.56,577.71,577.5,577.57,6788.0
2024-01-08 14:40:00,577.69,578.06,577.58,577.95,6530.0,577.69,578.06,577.58,577.95,6530.0
2024-01-08 14:45:00,578.07,578.5,577.94,578.38,5396.0,578.07,578.5,577.94,578.38,5396.0
2024-01-08 14:50:00,578.38,578.59,578.2,578.45,5858.0,578.38,578.59,578.2,578.45,5858.0
2024-01-08 14:55:00,578.49,578.74,578.27,578.36,6313.0,578.49,578.74,578.27,578.36,6313.0
2024-01-08 15:00:00,578.19,578.99,577.92,578.98,3694.0,578.19,578.99,577.92,578.98,3694.0
2024-01-08 15:05:00,578.85,579.2,578.69,578.8,10130.0,578.85,579.2,578.69,578.8,10130.0
2024-01-08 15:10:00,578.72,578.97,578.38,578.97,16213.0,578.72,578.97,578.38,578.97,16213.0
2024-01-08 15:15:00,579.15,579.99,578.85,579.6,12953.0,579.15,579.99,578.85,579.6,12953.0
2024-01-08 15:20:00,579.82,580.04,579.58,579.95,14548.0,579.82,580.04,579.58,579.95,14548.0
2024-01-08 15:25:00,580.06,580.45,579.86,580.4,17324.0,580.06,580.45,579.86,580.4,17324.0
2024-01-08 15:30:00,580.5,580.98,580.18,580.89,16619.0,580.5,580.98,580.18,580.89,16619.0
2024-01-08 15:35:00,580.79,581.37,580.63,581.28,15148.0,580.79,581.37,580.63,581.28,15148.0
2024-01-08 15:40:00,581.38,581.51,579.52,579.94,24891.0,581.38,581.51,579.52,579.94,24891.0
2024-01-08 15:45:00,579.8,580.0,579.6,579.62,22466.0,579.8,580.0,579.6,579.62,22466.0
2024-01-08 15:50:00,579.44,581.46,579.44,581.0,49580.0,579.44,581.46,579.44,581.0,49580.0
2024-01-08 15:55:00,581.0,581.03,579.93,580.36,69668.0,581.0,581.03,579.93,580.36,69668.0
2024-01-09 09:30:00,578.33,581.55,577.28,580.33,61410.0,578.33,581.55,577.28,580.33,61410.0
2024-01-09 09:35:00,580.74,580.84,578.67,579.55,22399.0,580.74,580.84,578.67,579.55,22399.0
2024-01-09 09:40:00,579.47,580.45,577.79,578.51,12949.0,579.47,580.45,577.79,578.51,12949.0
2024-01-09 09:45:00,578.38,580.0,578.23,579.5,5953.0,578.38,580.0,578.23,579.5,5953.0
2024-01-09 09:50:00,579.87,581.15,579.01,579.27,10128.0,579.87,581.15,579.01,579.27,10128.0
2024-01-09 09:55:00,579.4,581.29,579.0,580.87,10539.0,579.4,581.29,579.0,580.87,10539.0
2024-01-09 10:00:00,580.91,581.06,579.81,580.31,8990.0,580.91,581.06,579.81,580.31,8990.0
2024-01-09 10:05:00,580.63,581.56,580.23,581.56,9164.0,580.63,581.56,580.23,581.56,9164.0
2024-01-09 10:10:00,581.69,583.43,581.69,583.07,24360.0,581.69,583.43,581.69,583.07,24360.0
2024-01-09 10:15:00,583.17,583.31,582.7,583.28,8382.0,583.17,583.31,582.7,583.28,8382.0
2024-01-09 10:20:00,582.87,583.28,582.7,582.88,3042.0,582.87,583.28,582.7,582.88,3042.0
2024-01-09 10:25:00,582.76,583.7,582.75,583.26,7944.0,582.76,583.7,582.75,583.26,7944.0
2024-01-09 10:30:00,583.09,583.7,582.2,583.0,11644.0,583.09,583.7,582.2,583.0,11644.0
2024-01-09 10:35:00,583.28,584.94,582.94,584.94,9942.0,583.28,584.94,582.94,584.94,9942.0
2024-01-09 10:40:00,584.72,585.49,584.64,585.41,11142.0,584.72,585.49,584.64,585.41,11142.0
2024-01-09 10:45:00,585.32,586.17,585.31,585.82,15626.0,585.32,586.17,585.31,585.82,15626.0
2024-01-09 10:50:00,585.87,586.5,585.24,585.88,15675.0,585.87,586.5,585.24,585.88,15675.0
2024-01-09 10:55:00,586.18,586.87,585.32,585.45,11505.0,586.18,586.87,585.32,585.45,11505.0
2024-01-09 11:00:00,585.7,588.0,585.69,587.34,25532.0,585.7,588.0,585.69,587.34,25532.0
2024-01-09 11:05:00,586.87,587.12,586.3,586.55,2512.0,586.87,587.12,586.3,586.55,2512.0
2024-01-09 11:10:00,586.74,586.99,585.93,586.81,6118.0,586.74,586.99,585.93,586.81,6118.0
2024-01-09 11:15:00,586.83,587.21,586.6,586.82,8207.0,586.83,587.21,586.6,586.82,8207.0
2024-01-09 11:20:00,586.69,587.28,586.69,587.28,10335.0,586.69,587.28,586.69,587.28,10335.0
2024-01-09 11:25:00,587.26,587.26,586.52,586.74,8418.0,587.26,587.26,586.52,586.74,8418.0
2024-01-09 11:30:00,586.99,587.11,586.29,586.78,5634.0,586.99,587.11,586.29,586.78,5634.0
2024-01-09 11:35:00,586.55,586.77,585.3,585.62,8411.0,586.55,586.77,585.3,585.62,8411.0
2024-01-09 11:40:00,585.53,586.02,585.28,585.93,5249.0,585.53,586.02,585.28,585.93,5249.0
2024-01-09 11:45:00,585.93,586.15,585.71,585.85,4404.0,585.93,586.15,585.71,585.85,4404.0
2024-01-09 11:50:00,585.98,587.33,585.88,587.33,6500.0,585.98,587.33,585.88,587.33,6500.0
2024-01-09 11:55:00,587.07,587.89,587.0,587.89,7284.0,587.07,587.89,587.0,587.89,7284.0
2024-01-09 12:00:00,588.0,588.14,587.51,587.8,6964.0,588.0,588.14,587.51,587.8,6964.0
2024-01-09 12:05:00,587.96,588.2,587.81,588.2,4376.0,587.96,588.2,587.81,588.2,4376.0
2024-01-09 12:10:00,588.06,588.08,587.25,587.31,4024.0,588.06,588.08,587.25,587.31,4024.0
2024-01-09 12:15:00,587.51,587.51,586.72,586.72,3097.0,587.51,587.51,586.72,586.72,3097.0
2024-01-09 12:20:00,587.0,587.13,586.73,586.99,3103.0,587.0,587.13,586.73,586.99,3103.0
2024-01-09 12:25:00,587.09,587.1,586.74,586.74,2731.0,587.09,587.1,586.74,586.74,2731.0
2024-01-09 12:30:00,587.0,587.01,586.53,586.66,3767.0,587.0,587.01,586.53,586.66,3767.0
2024-01-09 12:35:00,586.78,586.99,586.38,586.38,2228.0,586.78,586.99,586.38,586.38,2228.0
2024-01-09 12:40:00,586.58,586.7,586.5,586.53,1300.0,586.58,586.7,586.5,586.53,1300.0
2024-01-09 12:45:00,586.37,586.62,586.29,586.35,4912.0,586.37,586.62,586.29,586.35,4912.0
2024-01-09 12:50:00,586.58,587.28,586.38,586.93,2500.0,586.58,587.28,586.38,586.93,2500.0
2024-01-09 12:55:00,587.0,587.42,586.9,587.42,2300.0,587.0,587.42,586.9,587.42,2300.0
2024-01-09 13:00:00,587.26,587.86,587.05,587.86,4261.0,587.26,587.86,587.05,587.86,4261.0
2024-01-09 13:05:00,587.74,587.74,586.97,587.08,5807.0,587.74,587.74,586.97,587.08,5807.0
2024-01-09 13:10:00,587.22,587.66,587.11,587.47,3050.0,587.22,587.66,587.11,587.47,3050.0
2024-01-09 13:15:00,587.48,587.66,587.08,587.24,3410.0,587.48,587.66,587.08,587.24,3410.0
2024-01-09 13:20:00,587.27,587.5,587.1,587.5,5291.0,587.27,587.5,587.1,587.5,5291.0
2024-01-09 13:25:00,587.33,587.48,587.03,587.18,5908.0,587.33,587.48,587.03,587.18,5908.0
2024-01-09 13:30:00,586.9,587.11,585.65,585.65,8223.0,586.9,587.11,585.65,585.65,8223.0
2024-01-09 13:35:00,586.03,586.79,585.91,586.21,1898.0,586.03,586.79,585.91,586.21,1898.0
2024-01-09 13:40:00,586.39,586.48,585.6,585.7,13959.0,586.39,586.48,585.6,585.7,13959.0
2024-01-09 13:45:00,585.84,586.44,585.55,586.03,26124.0,585.84,586.44,585.55,586.03,26124.0
2024-01-09 13:50:00,586.18,586.92,586.18,586.76,6223.0,586.18,586.92,586.18,586.76,6223.0
2024-01-09 13:55:00,586.77,586.92,585.95,585.95,5010.0,586.77,586.92,585.95,585.95,5010.0
2024-01-09 14:00:00,586.39,586.66,586.34,586.42,1075.0,586.39,586.66,586.34,586.42,1075.0
2024-01-09 14:05:00,586.7,586.88,586.62,586.66,1874.0,586.7,586.88,586.62,586.66,1874.0
2024-01-09 14:10:00,586.75,586.85,586.37,586.58,2250.0,586.75,586.85,586.37,586.58,2250.0
2024-01-09 14:15:00,586.23,586.39,585.91,586.22,3607.0,586.23,586.39,585.91,586.22,3607.0
2024-01-09 14:20:00,586.22,586.5,585.74,586.14,5533.0,586.22,586.5,585.74,586.14,5533.0
2024-01-09 14:25:00,586.0,586.1,585.48,585.93,2774.0,586.0,586.1,585.48,585.93,2774.0
2024-01-09 14:30:00,585.75,586.18,585.55,586.18,3552.0,585.75,586.18,585.55,586.18,3552.0
2024-01-09 14:35:00,586.03,586.18,585.58,585.65,6960.0,586.03,586.18,585.58,585.65,6960.0
2024-01-09 14:40:00,585.64,585.71,584.78,584.94,16110.0,585.64,585.71,584.78,584.94,16110.0
2024-01-09 14:45:00,584.96,585.62,584.96,585.62,5252.0,584.96,585.62,584.96,585.62,5252.0
2024-01-09 14:50:00,585.65,585.76,584.7,585.43,4622.0,585.65,585.76,584.7,585.43,4622.0
2024-01-09 14:55:00,585.52,585.79,585.08,585.72,5058.0,585.52,585.79,585.08,585.72,5058.0
2024-01-09 15:00:00,585.82,585.9,585.12,585.39,21505.0,585.82,585.9,585.12,585.39,21505.0
2024-01-09 15:05:00,585.55,585.55,584.5,584.77,11316.0,585.55,585.55,584.5,584.77,11316.0
2024-01-09 15:10:00,584.69,585.06,584.28,584.84,6399.0,584.69,585.06,584.28,584.84,6399.0
2024-01-09 15:15:00,584.76,585.28,584.65,585.09,4397.0,584.76,585.28,584.65,585.09,4397.0
2024-01-09 15:20:00,585.15,585.77,585.02,585.36,6037.0,585.15,585.77,585.02,585.36,6037.0
2024-01-09 15:25:00,585.37,585.66,585.36,585.55,5372.0,585.37,585.66,585.36,585.55,5372.0
2024-01-09 15:30:00,585.47,585.65,584.61,584.75,6221.0,585.47,585.65,584.61,584.75,6221.0
2024-01-09 15:35:00,584.65,585.06,584.23,584.23,10204.0,584.65,585.06,584.23,584.23,10204.0
2024-01-09 15:40:00,584.41,584.62,583.93,584.39,19970.0,584.41,584.62,583.93,584.39,19970.0
2024-01-09 15:45:00,584.38,584.74,584.28,584.47,9593.0,584.38,584.74,584.28,584.47,9593.0
2024-01-09 15:50:00,584.08,586.22,583.85,586.13,24797.0,584.08,586.22,583.85,586.13,24797.0
2024-01-09 15:55:00,586.11,586.54,585.9,586.21,42353.0,586.11,586.54,585.9,586.21,42353.0
2024-01-10 09:30:00,585.43,591.57,585.43,590.69,53961.0,585.43,591.57,585.43,590.69,53961.0
2024-01-10 09:35:00,590.98,591.46,589.64,589.82,10616.0,590.98,591.46,589.64,589.82,10616.0
2024-01-10 09:40:00,589.68,589.86,588.21,588.53,13968.0,589.68,589.86,588.21,588.53,13968.0
2024-01-10 09:45:00,588.7,589.2,587.92,588.25,6465.0,588.7,589.2,587.92,588.25,6465.0
2024-01-10 09:50:00,588.29,588.29,586.74,587.37,17501.0,588.29,588.29,586.74,587.37,17501.0
2024-01-10 09:55:00,586.97,587.45,586.21,587.45,13104.0,586.97,587.45,586.21,587.45,13104.0
2024-01-10 10:00:00,587.04,587.48,585.5,586.54,9310.0,587.04,587.48,585.5,586.54,9310.0
2024-01-10 10:05:00,586.18,586.73,585.9,586.57,4615.0,586.18,586.73,585.9,586.57,4615.0
2024-01-10 10:10:00,586.76,587.26,586.32,587.03,7628.0,586.76,587.26,586.32,587.03,7628.0
2024-01-10 10:15:00,586.99,587.73,586.12,586.59,7136.0,586.99,587.73,586.12,586.59,7136.0
2024-01-10 10:20:00,586.52,586.54,585.75,586.13,7057.0,586.52,586.54,585.75,586.13,7057.0
2024-01-10 10:25:00,586.29,587.05,586.07,586.39,10072.0,586.29,587.05,586.07,586.39,10072.0
2024-01-10 10:30:00,586.55,587.0,586.08,586.7,10142.0,586.55,587.0,586.08,586.7,10142.0
2024-01-10 10:35:00,586.65,586.94,586.12,586.75,9184.0,586.65,586.94,586.12,586.75,9184.0
2024-01-10 10:40:00,586.73,588.23,586.73,588.08,10229.0,586.73,588.23,586.73,588.08,10229.0
2024-01-10 10:45:00,588.23,588.92,588.01,588.75,4948.0,588.23,588.92,588.01,588.75,4948.0
2024-01-10 10:50:00,588.82,589.84,588.75,589.37,5507.0,588.82,589.84,588.75,589.37,5507.0
2024-01-10 10:55:00,589.78,589.95,589.19,589.63,9212.0,589.78,589.95,589.19,589.63,9212.0
2024-01-10 11:00:00,589.64,590.09,589.39,589.67,11123.0,589.64,590.09,589.39,589.67,11123.0
2024-01-10 11:05:00,589.7,590.0,589.38,589.63,7143.0,589.7,590.0,589.38,589.63,7143.0
2024-01-10 11:10:00,589.68,589.68,588.64,589.13,5538.0,589.68,589.68,588.64,589.13,5538.0
2024-01-10 11:15:00,589.01,589.71,588.86,589.46,7528.0,589.01,589.71,588.86,589.46,7528.0
2024-01-10 11:20:00,589.39,589.67,589.16,589.22,8776.0,589.39,589.67,589.16,589.22,8776.0
2024-01-10 11:25:00,589.17,589.53,588.86,589.21,5678.0,589.17,589.53,588.86,589.21,5678.0
2024-01-10 11:30:00,589.31,589.4,588.48,588.7,8185.0,589.31,589.4,588.48,588.7,8185.0
2024-01-10 11:35:00,588.61,589.07,588.53,588.65,5497.0,588.61,589.07,588.53,588.65,5497.0
2024-01-10 11:40:00,588.5,589.04,588.22,588.98,12381.0,588.5,589.04,588.22,588.98,12381.0
2024-01-10 11:45:00,589.05,589.44,588.84,589.35,12134.0,589.05,589.44,588.84,589.35,12134.0
2024-01-10 11:50:00,589.47,589.75,589.01,589.61,6101.0,589.47,589.75,589.01,589.61,6101.0
2024-01-10 11:55:00,589.65,591.52,589.65,591.35,11376.0,589.65,591.52,589.65,591.35,11376.0
2024-01-10 12:00:00,591.22,591.53,591.05,591.5,9602.0,591.22,591.53,591.05,591.5,9602.0
2024-01-10 12:05:00,591.5,591.69,590.88,591.46,26974.0,591.5,591.69,590.88,591.46,26974.0
2024-01-10 12:10:00,591.43,591.61,591.21,591.42,5486.0,591.43,591.61,591.21,591.42,5486.0
2024-01-10 12:15:00,591.36,591.43,590.58,591.03,6628.0,591.36,591.43,590.58,591.03,6628.0
2024-01-10 12:20:00,590.94,590.94,590.07,590.07,5728.0,590.94,590.94,590.07,590.07,5728.0
2024-01-10 12:25:00,589.95,590.16,589.54,590.04,7784.0,589.95,590.16,589.54,590.04,7784.0
2024-01-10 12:30:00,589.92,589.96,589.11,589.29,8378.0,589.92,589.96,589.11,589.29,8378.0
2024-01-10 12:35:00,589.29,590.45,589.1,590.32,15485.0,589.29,590.45,589.1,590.32,15485.0
2024-01-10 12:40:00,590.36,590.36,589.62,589.63,2267.0,590.36,590.36,589.62,589.63,2267.0
2024-01-10 12:45:00,589.61,589.83,589.47,589.47,3875.0,589.61,589.83,589.47,589.47,3875.0
2024-01-10 12:50:00,589.57,589.82,589.4,589.81,12319.0,589.57,589.82,589.4,589.81,12319.0
2024-01-10 12:55:00,589.81,590.52,589.81,590.26,13880.0,589.81,590.52,589.81,590.26,13880.0
2024-01-10 13:00:00,590.25,590.73,589.86,590.65,5567.0,590.25,590.73,589.86,590.65,5567.0
2024-01-10 13:05:00,590.71,590.84,590.07,590.07,6929.0,590.71,590.84,590.07,590.07,6929.0
2024-01-10 13:10:00,590.42,590.42,589.32,589.91,7287.0,590.42,590.42,589.32,589.91,7287.0
2024-01-10 13:15:00,589.78,590.28,589.56,589.57,5266.0,589.78,590.28,589.56,589.57,5266.0
2024-01-10 13:20:00,589.55,590.29,589.34,590.28,8276.0,589.55,590.29,589.34,590.28,8276.0
2024-01-10 13:25:00,590.21,590.39,589.46,589.46,6836.0,590.21,590.39,589.46,589.46,6836.0
2024-01-10 13:30:00,589.59,590.2,589.37,590.13,7213.0,589.59,590.2,589.37,590.13,7213.0
2024-01-10 13:35:00,590.04,591.11,589.99,591.11,5983.0,590.04,591.11,589.99,591.11,5983.0
2024-01-10 13:40:00,590.95,591.24,590.84,590.93,6401.0,590.95,591.24,590.84,590.93,6401.0
2024-01-10 13:45:00,591.04,591.24,590.73,591.24,4814.0,591.04,591.24,590.73,591.24,4814.0
2024-01-10 13:50:00,591.38,591.5,591.16,591.23,4963.0,591.38,591.5,591.16,591.23,4963.0
2024-01-10 13:55:00,591.25,591.35,590.87,590.98,5370.0,591.25,591.35,590.87,590.98,5370.0
2024-01-10 14:00:00,591.04,591.63,590.93,591.58,4155.0,591.04,591.63,590.93,591.58,4155.0
2024-01-10 14:05:00,591.67,592.24,591.47,592.24,11721.0,591.67,592.24,591.47,592.24,11721.0
2024-01-10 14:10:00,592.29,593.12,592.18,592.2,12662.0,592.29,593.12,592.18,592.2,12662.0
2024-01-10 14:15:00,592.17,592.92,592.17,592.92,2949.0,592.17,592.92,592.17,592.92,2949.0
2024-01-10 14:20:00,592.78,592.89,592.57,592.82,5726.0,592.78,592.89,592.57,592.82,5726.0
2024-01-10 14:25:00,592.86,593.06,592.11,592.22,7129.0,592.86,593.06,592.11,592.22,7129.0
2024-01-10 14:30:00,592.22,592.61,592.03,592.47,7269.0,592.22,592.61,592.03,592.47,7269.0
2024-01-10 14:35:00,592.58,592.69,592.24,592.66,3822.0,592.58,592.69,592.24,592.66,3822.0
2024-01-10 14:40:00,592.75,593.22,592.56,592.58,10171.0,592.75,593.22,592.56,592.58,10171.0
2024-01-10 14:45:00,592.56,592.98,592.39,592.68,5381.0,592.56,592.98,592.39,592.68,5381.0
2024-01-10 14:50:00,592.85,593.5,592.85,593.34,5263.0,592.85,593.5,592.85,593.34,5263.0
2024-01-10 14:55:00,593.21,593.65,592.83,593.41,8637.0,593.21,593.65,592.83,593.41,8637.0
2024-01-10 15:00:00,593.4,593.4,592.75,592.75,13636.0,593.4,593.4,592.75,592.75,13636.0
2024-01-10 15:05:00,592.75,592.75,591.98,592.29,6017.0,592.75,592.75,591.98,592.29,6017.0
2024-01-10 15:10:00,592.16,592.23,591.55,591.7,4155.0,592.16,592.23,591.55,591.7,4155.0
2024-01-10 15:15:00,591.34,592.17,591.06,591.57,5076.0,591.34,592.17,591.06,591.57,5076.0
2024-01-10 15:20:00,591.68,591.83,591.07,591.07,7126.0,591.68,591.83,591.07,591.07,7126.0
2024-01-10 15:25:00,591.21,591.77,591.07,591.44,6445.0,591.21,591.77,591.07,591.44,6445.0
2024-01-10 15:30:00,591.4,591.71,591.18,591.59,9201.0,591.4,591.71,591.18,591.59,9201.0
2024-01-10 15:35:00,591.57,591.72,591.17,591.34,7437.0,591.57,591.72,591.17,591.34,7437.0
2024-01-10 15:40:00,591.41,591.42,590.54,590.75,14267.0,591.41,591.42,590.54,590.75,14267.0
2024-01-10 15:45:00,590.78,591.15,589.95,589.95,13504.0,590.78,591.15,589.95,589.95,13504.0
2024-01-10 15:50:00,589.92,590.31,589.08,590.17,39593.0,589.92,590.31,589.08,590.17,39593.0
2024-01-10 15:55:00,590.17,591.24,590.17,591.22,92018.0,590.17,591.24,590.17,591.22,92018.0
2024-01-11 09:30:00,592.89,596.13,592.0,595.34,72602.0,592.89,596.13,592.0,595.34,72602.0
2024-01-11 09:35:00,595.59,596.52,595.0,596.18,14094.0,595.59,596.52,595.0,596.18,14094.0
2024-01-11 09:40:00,596.5,596.88,593.19,593.98,18872.0,596.5,596.88,593.19,593.98,18872.0
2024-01-11 09:45:00,593.98,593.98,591.65,592.43,13438.0,593.98,593.98,591.65,592.43,13438.0
2024-01-11 09:50:00,592.52,593.53,591.76,593.3,8028.0,592.52,593.53,591.76,593.3,8028.0
2024-01-11 09:55:00,593.4,594.44,592.17,594.07,13944.0,593.4,594.44,592.17,594.07,13944.0
2024-01-11 10:00:00,594.08,594.42,592.0,592.02,11320.0,594.08,594.42,592.0,592.02,11320.0
2024-01-11 10:05:00,591.87,591.87,589.45,590.15,49011.0,591.87,591.87,589.45,590.15,49011.0
2024-01-11 10:10:00,590.42,591.63,590.0,590.2,14402.0,590.42,591.63,590.0,590.2,14402.0
2024-01-11 10:15:00,590.03,591.87,589.56,591.87,4344.0,590.03,591.87,589.56,591.87,4344.0
2024-01-11 10:20:00,591.55,592.6,591.42,592.01,3590.0,591.55,592.6,591.42,592.01,3590.0
2024-01-11 10:25:00,592.06,592.3,590.41,591.35,8841.0,592.06,592.3,590.41,591.35,8841.0
2024-01-11 10:30:00,591.13,593.34,591.1,591.1,6023.0,591.13,593.34,591.1,591.1,6023.0
2024-01-11 10:35:00,591.17,592.42,591.17,591.68,3788.0,591.17,592.42,591.17,591.68,3788.0
2024-01-11 10:40:00,591.49,592.38,591.27,592.2,4500.0,591.49,592.38,591.27,592.2,4500.0
2024-01-11 10:45:00,592.25,592.3,590.83,591.31,4777.0,592.25,592.3,590.83,591.31,4777.0
2024-01-11 10:50:00,591.56,591.56,590.37,590.41,4560.0,591.56,591.56,590.37,590.41,4560.0
2024-01-11 10:55:00,590.68,591.26,590.31,590.7,6123.0,590.68,591.26,590.31,590.7,6123.0
2024-01-11 11:00:00,590.99,591.1,590.18,590.78,16633.0,590.99,591.1,590.18,590.78,16633.0
2024-01-11 11:05:00,590.78,591.36,590.21,590.41,8758.0,590.78,591.36,590.21,590.41,8758.0
2024-01-11 11:10:00,590.56,590.98,588.98,588.98,4493.0,590.56,590.98,588.98,588.98,4493.0
2024-01-11 11:15:00,588.87,589.31,587.75,588.56,10358.0,588.87,589.31,587.75,588.56,10358.0
2024-01-11 11:20:00,588.56,588.85,587.66,588.25,7952.0,588.56,588.85,587.66,588.25,7952.0
2024-01-11 11:25:00,588.12,588.21,586.7,587.45,7662.0,588.12,588.21,586.7,587.45,7662.0
2024-01-11 11:30:00,587.28,587.87,586.66,587.18,7401.0,587.28,587.87,586.66,587.18,7401.0
2024-01-11 11:35:00,587.79,587.79,586.31,586.31,3239.0,587.79,587.79,586.31,586.31,3239.0
2024-01-11 11:40:00,586.35,587.18,585.5,585.5,6589.0,586.35,587.18,585.5,585.5,6589.0
2024-01-11 11:45:00,585.53,586.95,584.52,586.85,14960.0,585.53,586.95,584.52,586.85,14960.0
2024-01-11 11:50:00,587.76,587.77,586.39,586.6,3247.0,587.76,587.77,586.39,586.6,3247.0
2024-01-11 11:55:00,586.95,587.14,586.67,586.83,4621.0,586.95,587.14,586.67,586.83,4621.0
2024-01-11 12:00:00,586.81,587.31,586.44,587.31,2102.0,586.81,587.31,586.44,587.31,2102.0
2024-01-11 12:05:00,587.5,588.13,587.04,587.99,3076.0,587.5,588.13,587.04,587.99,3076.0
2024-01-11 12:10:00,587.82,588.26,587.55,587.55,3179.0,587.82,588.26,587.55,587.55,3179.0
2024-01-11 12:15:00,587.57,587.83,587.14,587.14,8518.0,587.57,587.83,587.14,587.14,8518.0
2024-01-11 12:20:00,587.13,587.78,586.96,587.73,2682.0,587.13,587.78,586.96,587.73,2682.0
2024-01-11 12:25:00,587.72,587.76,587.0,587.0,3621.0,587.72,587.76,587.0,587.0,3621.0
2024-01-11 12:30:00,586.99,587.73,586.87,587.0,2100.0,586.99,587.73,586.87,587.0,2100.0
2024-01-11 12:35:00,586.84,587.32,586.65,586.91,4380.0,586.84,587.32,586.65,586.91,4380.0
2024-01-11 12:40:00,586.97,587.91,586.96,587.75,5051.0,586.97,587.91,586.96,587.75,5051.0
2024-01-11 12:45:00,587.88,588.64,587.88,588.31,5300.0,587.88,588.64,587.88,588.31,5300.0
2024-01-11 12:50:00,588.52,590.27,588.48,590.24,22455.0,588.52,590.27,588.48,590.24,22455.0
2024-01-11 12:55:00,590.16,590.83,589.79,590.25,19832.0,590.16,590.83,589.79,590.25,19832.0
2024-01-11 13:00:00,590.2,591.9,589.91,591.9,9170.0,590.2,591.9,589.91,591.9,9170.0
2024-01-11 13:05:00,591.94,592.99,591.79,591.97,8927.0,591.94,592.99,591.79,591.97,8927.0
2024-01-11 13:10:00,592.0,592.66,592.0,592.5,7039.0,592.0,592.66,592.0,592.5,7039.0
2024-01-11 13:15:00,592.66,593.04,592.31,592.4,3305.0,592.66,593.04,592.31,592.4,3305.0
2024-01-11 13:20:00,592.59,592.62,591.95,592.5,35192.0,592.59,592.62,591.95,592.5,35192.0
2024-01-11 13:25:00,592.69,593.0,592.22,592.63,3888.0,592.69,593.0,592.22,592.63,3888.0
2024-01-11 13:30:00,592.48,593.46,592.43,593.45,15726.0,592.48,593.46,592.43,593.45,15726.0
2024-01-11 13:35:00,593.78,594.51,593.63,594.5,2475.0,593.78,594.51,593.63,594.5,2475.0
2024-01-11 13:40:00,594.44,594.65,594.05,594.05,4184.0,594.44,594.65,594.05,594.05,4184.0
2024-01-11 13:45:00,594.29,594.56,594.06,594.56,2334.0,594.29,594.56,594.06,594.56,2334.0
2024-01-11 13:50:00,594.61,594.97,593.85,594.5,12803.0,594.61,594.97,593.85,594.5,12803.0
2024-01-11 13:55:00,594.34,595.63,594.34,595.25,19336.0,594.34,595.63,594.34,595.25,19336.0
2024-01-11 14:00:00,595.35,596.0,594.94,595.04,6707.0,595.35,596.0,594.94,595.04,6707.0
2024-01-11 14:05:00,594.92,595.08,594.32,594.32,5056.0,594.92,595.08,594.32,594.32,5056.0
2024-01-11 14:10:00,594.34,595.59,594.33,595.59,7064.0,594.34,595.59,594.33,595.59,7064.0
2024-01-11 14:15:00,595.15,595.45,594.71,594.75,4396.0,595.15,595.45,594.71,594.75,4396.0
2024-01-11 14:20:00,594.64,594.9,594.04,594.53,6069.0,594.64,594.9,594.04,594.53,6069.0
2024-01-11 14:25:00,594.46,595.67,594.45,595.38,4931.0,594.46,595.67,594.45,595.38,4931.0
2024-01-11 14:30:00,595.49,595.9,594.94,595.23,4374.0,595.49,595.9,594.94,595.23,4374.0
2024-01-11 14:35:00,595.13,595.58,595.09,595.58,4532.0,595.13,595.58,595.09,595.58,4532.0
2024-01-11 14:40:00,595.59,596.0,595.46,595.74,10622.0,595.59,596.0,595.46,595.74,10622.0
2024-01-11 14:45:00,595.75,596.25,595.62,596.19,4156.0,595.75,596.25,595.62,596.19,4156.0
2024-01-11 14:50:00,596.31,596.95,596.28,596.95,7132.0,596.31,596.95,596.28,596.95,7132.0
2024-01-11 14:55:00,596.87,597.38,596.84,597.1,12030.0,596.87,597.38,596.84,597.1,12030.0
2024-01-11 15:00:00,597.19,597.24,596.5,596.96,6578.0,597.19,597.24,596.5,596.96,6578.0
2024-01-11 15:05:00,596.94,597.22,596.71,597.13,10399.0,596.94,597.22,596.71,597.13,10399.0
2024-01-11 15:10:00,597.0,597.29,596.5,596.92,9517.0,597.0,597.29,596.5,596.92,9517.0
2024-01-11 15:15:00,596.86,596.99,595.53,595.81,5066.0,596.86,596.99,595.53,595.81,5066.0
2024-01-11 15:20:00,596.04,596.39,595.93,596.03,6509.0,596.04,596.39,595.93,596.03,6509.0
2024-01-11 15:25:00,596.13,597.0,595.92,596.01,15024.0,596.13,597.0,595.92,596.01,15024.0
2024-01-11 15:30:00,596.06,596.43,595.92,596.4,14031.0,596.06,596.43,595.92,596.4,14031.0
2024-01-11 15:35:00,596.36,596.36,595.79,595.98,9560.0,596.36,596.36,595.79,595.98,9560.0
2024-01-11 15:40:00,596.1,596.34,595.81,596.02,14288.0,596.1,596.34,595.81,596.02,14288.0
2024-01-11 15:45:00,595.93,596.35,595.24,596.35,21656.0,595.93,596.35,595.24,596.35,21656.0
2024-01-11 15:50:00,596.11,596.58,595.12,596.3,36335.0,596.11,596.58,595.12,596.3,36335.0
2024-01-11 15:55:00,596.47,597.84,596.39,597.49,102266.0,596.47,597.84,596.39,597.49,102266.0
2024-01-12 09:30:00,598.39,598.81,594.14,596.76,55204.0,598.39,598.81,594.14,596.76,55204.0
2024-01-12 09:35:00,597.99,599.38,597.45,597.72,6089.0,597.99,599.38,597.45,597.72,6089.0
2024-01-12 09:40:00,597.75,599.17,597.39,598.6,16279.0,597.75,599.17,597.39,598.6,16279.0
2024-01-12 09:45:00,598.4,598.56,596.76,597.63,9298.0,598.4,598.56,596.76,597.63,9298.0
2024-01-12 09:50:00,597.75,598.11,596.67,597.38,3801.0,597.75,598.11,596.67,597.38,3801.0
2024-01-12 09:55:00,597.3,597.98,596.02,596.05,9551.0,597.3,597.98,596.02,596.05,9551.0
2024-01-12 10:00:00,595.78,595.84,594.25,595.04,13530.0,595.78,595.84,594.25,595.04,13530.0
2024-01-12 10:05:00,594.77,597.77,594.77,597.31,3687.0,594.77,597.77,594.77,597.31,3687.0
2024-01-12 10:10:00,597.56,597.97,595.15,595.79,7288.0,597.56,597.97,595.15,595.79,7288.0
2024-01-12 10:15:00,596.13,596.67,594.82,595.14,4244.0,596.13,596.67,594.82,595.14,4244.0
2024-01-12 10:20:00,595.34,595.96,594.9,595.79,4899.0,595.34,595.96,594.9,595.79,4899.0
2024-01-12 10:25:00,596.08,596.34,595.31,595.97,3373.0,596.08,596.34,595.31,595.97,3373.0
2024-01-12 10:30:00,596.1,597.23,596.1,596.43,2758.0,596.1,597.23,596.1,596.43,2758.0
2024-01-12 10:35:00,596.56,596.72,595.14,595.24,5276.0,596.56,596.72,595.14,595.24,5276.0
2024-01-12 10:40:00,595.54,596.07,594.2,595.88,3715.0,595.54,596.07,594.2,595.88,3715.0
2024-01-12 10:45:00,595.76,595.9,593.67,594.2,3284.0,595.76,595.9,593.67,594.2,3284.0
2024-01-12 10:50:00,594.04,594.1,593.01,593.83,5636.0,594.04,594.1,593.01,593.83,5636.0
2024-01-12 10:55:00,593.99,594.67,593.68,594.65,4045.0,593.99,594.67,593.68,594.65,4045.0
2024-01-12 11:00:00,594.48,595.13,594.17,594.76,4670.0,594.48,595.13,594.17,594.76,4670.0
2024-01-12 11:05:00,594.55,596.06,594.55,595.94,6443.0,594.55,596.06,594.55,595.94,6443.0
2024-01-12 11:10:00,596.19,596.2,595.52,595.99,4590.0,596.19,596.2,595.52,595.99,4590.0
2024-01-12 11:15:00,595.87,596.42,595.87,595.98,4712.0,595.87,596.42,595.87,595.98,4712.0
2024-01-12 11:20:00,595.8,596.36,595.79,595.95,5011.0,595.8,596.36,595.79,595.95,5011.0
2024-01-12 11:25:00,595.91,596.62,595.91,596.24,3889.0,595.91,596.62,595.91,596.24,3889.0
2024-01-12 11:30:00,596.37,596.5,595.73,595.93,4034.0,596.37,596.5,595.73,595.93,4034.0
2024-01-12 11:35:00,596.11,596.38,594.0,594.95,9710.0,596.11,596.38,594.0,594.95,9710.0
2024-01-12 11:40:00,595.08,595.26,594.51,594.87,3507.0,595.08,595.26,594.51,594.87,3507.0
2024-01-12 11:45:00,594.73,595.21,594.13,594.98,2800.0,594.73,595.21,594.13,594.98,2800.0
2024-01-12 11:50:00,595.12,595.21,594.21,594.38,2255.0,595.12,595.21,594.21,594.38,2255.0
2024-01-12 11:55:00,594.42,594.7,593.88,594.27,2526.0,594.42,594.7,593.88,594.27,2526.0
2024-01-12 12:00:00,594.27,594.62,593.72,593.96,4002.0,594.27,594.62,593.72,593.96,4002.0
2024-01-12 12:05:00,593.96,594.68,593.96,594.3,2611.0,593.96,594.68,593.96,594.3,2611.0
2024-01-12 12:10:00,594.38,594.81,594.25,594.58,4489.0,594.38,594.81,594.25,594.58,4489.0
2024-01-12 12:15:00,594.48,594.98,594.29,594.58,5401.0,594.48,594.98,594.29,594.58,5401.0
2024-01-12 12:20:00,594.79,595.16,594.54,594.55,2900.0,594.79,595.16,594.54,594.55,2900.0
2024-01-12 12:25:00,594.29,594.62,594.01,594.51,3811.0,594.29,594.62,594.01,594.51,3811.0
2024-01-12 12:30:00,594.68,595.21,594.53,594.98,4095.0,594.68,595.21,594.53,594.98,4095.0
2024-01-12 12:35:00,594.99,594.99,594.51,594.51,2885.0,594.99,594.99,594.51,594.51,2885.0
2024-01-12 12:40:00,594.73,594.99,594.49,594.93,1951.0,594.73,594.99,594.49,594.93,1951.0
2024-01-12 12:45:00,595.01,595.12,594.74,595.04,4379.0,595.01,595.12,594.74,595.04,4379.0
2024-01-12 12:50:00,594.93,596.0,594.93,595.83,3015.0,594.93,596.0,594.93,595.83,3015.0
2024-01-12 12:55:00,595.98,596.38,595.68,596.38,2275.0,595.98,596.38,595.68,596.38,2275.0
2024-01-12 13:00:00,596.35,596.61,596.14,596.3,3007.0,596.35,596.61,596.14,596.3,3007.0
2024-01-12 13:05:00,596.3,596.75,596.02,596.55,3401.0,596.3,596.75,596.02,596.55,3401.0
2024-01-12 13:10:00,596.53,597.08,596.45,597.08,5663.0,596.53,597.08,596.45,597.08,5663.0
2024-01-12 13:15:00,597.05,597.48,597.01,597.43,2852.0,597.05,597.48,597.01,597.43,2852.0
2024-01-12 13:20:00,597.42,597.71,597.1,597.42,4409.0,597.42,597.71,597.1,597.42,4409.0
2024-01-12 13:25:00,597.42,597.42,596.73,596.82,4754.0,597.42,597.42,596.73,596.82,4754.0
2024-01-12 13:30:00,596.9,597.38,596.67,597.38,4589.0,596.9,597.38,596.67,597.38,4589.0
2024-01-12 13:35:00,597.5,597.9,597.41,597.57,5751.0,597.5,597.9,597.41,597.57,5751.0
2024-01-12 13:40:00,597.75,598.11,597.74,597.83,3544.0,597.75,598.11,597.74,597.83,3544.0
2024-01-12 13:45:00,597.84,598.34,597.84,598.34,2360.0,597.84,598.34,597.84,598.34,2360.0
2024-01-12 13:50:00,598.36,598.58,598.01,598.58,3605.0,598.36,598.58,598.01,598.58,3605.0
2024-01-12 13:55:00,598.48,598.76,598.28,598.39,3241.0,598.48,598.76,598.28,598.39,3241.0
2024-01-12 14:00:00,598.45,598.87,598.41,598.84,7210.0,598.45,598.87,598.41,598.84,7210.0
2024-01-12 14:05:00,598.81,599.1,598.6,598.99,8027.0,598.81,599.1,598.6,598.99,8027.0
2024-01-12 14:10:00,599.04,599.12,598.49,598.8,4578.0,599.04,599.12,598.49,598.8,4578.0
2024-01-12 14:15:00,598.8,598.8,598.39,598.4,3749.0,598.8,598.8,598.39,598.4,3749.0
2024-01-12 14:20:00,598.3,598.46,597.52,597.85,5845.0,598.3,598.46,597.52,597.85,5845.0
2024-01-12 14:25:00,597.85,598.03,597.53,597.73,5545.0,597.85,598.03,597.53,597.73,5545.0
2024-01-12 14:30:00,597.73,597.92,596.9,597.11,6308.0,597.73,597.92,596.9,597.11,6308.0
2024-01-12 14:35:00,596.93,597.47,596.78,597.15,2919.0,596.93,597.47,596.78,597.15,2919.0
2024-01-12 14:40:00,597.18,597.45,596.71,596.72,4766.0,597.18,597.45,596.71,596.72,4766.0
2024-01-12 14:45:00,596.58,596.87,596.25,596.87,9014.0,596.58,596.87,596.25,596.87,9014.0
2024-01-12 14:50:00,596.75,597.08,596.59,596.69,3301.0,596.75,597.08,596.59,596.69,3301.0
2024-01-12 14:55:00,596.52,596.79,596.11,596.18,2100.0,596.52,596.79,596.11,596.18,2100.0
2024-01-12 15:00:00,596.18,596.18,595.66,595.97,2684.0,596.18,596.18,595.66,595.97,2684.0
2024-01-12 15:05:00,595.9,596.23,595.8,595.81,2808.0,595.9,596.23,595.8,595.81,2808.0
2024-01-12 15:10:00,595.81,596.01,595.63,595.63,1445.0,595.81,596.01,595.63,595.63,1445.0
2024-01-12 15:15:00,595.82,596.11,595.71,595.88,4092.0,595.82,596.11,595.71,595.88,4092.0
2024-01-12 15:20:00,595.73,595.75,595.0,595.22,4030.0,595.73,595.75,595.0,595.22,4030.0
2024-01-12 15:25:00,595.28,595.85,595.28,595.85,2432.0,595.28,595.85,595.28,595.85,2432.0
2024-01-12 15:30:00,595.57,595.98,595.57,595.97,2586.0,595.57,595.98,595.57,595.97,2586.0
2024-01-12 15:35:00,595.99,596.22,595.73,595.82,3422.0,595.99,596.22,595.73,595.82,3422.0
2024-01-12 15:40:00,595.92,596.25,595.68,596.25,4283.0,595.92,596.25,595.68,596.25,4283.0
2024-01-12 15:45:00,596.17,596.33,595.92,596.25,5205.0,596.17,596.33,595.92,596.25,5205.0
2024-01-12 15:50:00,596.43,596.64,596.01,596.4,11212.0,596.43,596.64,596.01,596.4,11212.0
2024-01-12 15:55:00,596.37,597.0,596.24,596.54,35397.0,596.37,597.0,596.24,596.54,35397.0
2024-01-16 09:30:00,592.2,595.23,592.0,593.99,103030.0,592.2,595.23,592.0,593.99,103030.0
2024-01-16 09:35:00,594.46,594.46,592.5,593.7,18053.0,594.46,594.46,592.5,593.7,18053.0
2024-01-16 09:40:00,593.02,593.02,589.48,589.48,15572.0,593.02,593.02,589.48,589.48,15572.0
2024-01-16 09:45:00,588.72,590.66,588.34,589.29,21318.0,588.72,590.66,588.34,589.29,21318.0
2024-01-16 09:50:00,589.56,590.35,588.34,589.81,12236.0,589.56,590.35,588.34,589.81,12236.0
2024-01-16 09:55:00,590.1,591.05,589.77,591.05,11411.0,590.1,591.05,589.77,591.05,11411.0
2024-01-16 10:00:00,590.66,590.66,589.11,589.25,10750.0,590.66,590.66,589.11,589.25,10750.0
2024-01-16 10:05:00,589.3,590.74,589.0,590.74,10735.0,589.3,590.74,589.0,590.74,10735.0
2024-01-16 10:10:00,590.82,591.35,590.2,590.69,8324.0,590.82,591.35,590.2,590.69,8324.0
2024-01-16 10:15:00,590.96,591.8,590.48,591.8,11851.0,590.96,591.8,590.48,591.8,11851.0
2024-01-16 10:20:00,591.58,594.0,591.5,594.0,26128.0,591.58,594.0,591.5,594.0,26128.0
2024-01-16 10:25:00,594.0,594.94,593.91,594.36,12061.0,594.0,594.94,593.91,594.36,12061.0
2024-01-16 10:30:00,594.49,596.34,593.67,596.34,19630.0,594.49,596.34,593.67,596.34,19630.0
2024-01-16 10:35:00,596.3,596.76,595.26,595.69,12310.0,596.3,596.76,595.26,595.69,12310.0
2024-01-16 10:40:00,595.9,597.12,595.9,596.43,9288.0,595.9,597.12,595.9,596.43,9288.0
2024-01-16 10:45:00,596.41,596.57,596.0,596.19,4537.0,596.41,596.57,596.0,596.19,4537.0
2024-01-16 10:50:00,596.31,596.31,595.6,596.31,5368.0,596.31,596.31,595.6,596.31,5368.0
2024-01-16 10:55:00,596.2,597.13,596.2,596.6,6202.0,596.2,597.13,596.2,596.6,6202.0
2024-01-16 11:00:00,596.66,596.74,593.42,593.78,10304.0,596.66,596.74,593.42,593.78,10304.0
2024-01-16 11:05:00,593.03,594.57,592.4,593.2,7901.0,593.03,594.57,592.4,593.2,7901.0
2024-01-16 11:10:00,593.7,594.02,592.5,594.02,13558.0,593.7,594.02,592.5,594.02,13558.0
2024-01-16 11:15:00,593.7,595.45,593.53,595.0,3361.0,593.7,595.45,593.53,595.0,3361.0
2024-01-16 11:20:00,595.06,596.11,594.69,595.44,4364.0,595.06,596.11,594.69,595.44,4364.0
2024-01-16 11:25:00,596.22,596.24,595.46,595.73,3577.0,596.22,596.24,595.46,595.73,3577.0
2024-01-16 11:30:00,595.55,596.14,595.55,595.83,9694.0,595.55,596.14,595.55,595.83,9694.0
2024-01-16 11:35:00,595.82,595.84,594.2,595.25,3176.0,595.82,595.84,594.2,595.25,3176.0
2024-01-16 11:40:00,595.25,595.56,594.57,595.4,4244.0,595.25,595.56,594.57,595.4,4244.0
2024-01-16 11:45:00,595.36,595.44,594.58,595.25,15766.0,595.36,595.44,594.58,595.25,15766.0
2024-01-16 11:50:00,595.39,595.76,595.05,595.25,8102.0,595.39,595.76,595.05,595.25,8102.0
2024-01-16 11:55:00,594.92,595.91,594.1,594.1,33509.0,594.92,595.91,594.1,594.1,33509.0
2024-01-16 12:00:00,594.01,594.46,593.38,593.63,9197.0,594.01,594.46,593.38,593.63,9197.0
2024-01-16 12:05:00,593.85,594.1,593.33,593.84,5928.0,593.85,594.1,593.33,593.84,5928.0
2024-01-16 12:10:00,593.89,594.27,593.71,594.01,3632.0,593.89,594.27,593.71,594.01,3632.0
2024-01-16 12:15:00,593.91,594.41,593.77,594.18,2265.0,593.91,594.41,593.77,594.18,2265.0
2024-01-16 12:20:00,594.12,594.22,593.66,593.66,3659.0,594.12,594.22,593.66,593.66,3659.0
2024-01-16 12:25:00,594.1,594.1,593.21,593.71,5267.0,594.1,594.1,593.21,593.71,5267.0
2024-01-16 12:30:00,593.55,593.59,592.91,593.47,2218.0,593.55,593.59,592.91,593.47,2218.0
2024-01-16 12:35:00,593.33,594.41,593.32,593.93,2164.0,593.33,594.41,593.32,593.93,2164.0
2024-01-16 12:40:00,593.95,593.96,593.18,593.3,4019.0,593.95,593.96,593.18,593.3,4019.0
2024-01-16 12:45:00,593.25,593.57,592.86,593.13,2604.0,593.25,593.57,592.86,593.13,2604.0
2024-01-16 12:50:00,592.95,593.43,592.37,592.95,2068.0,592.95,593.43,592.37,592.95,2068.0
2024-01-16 12:55:00,592.9,592.91,592.02,592.02,1600.0,592.9,592.91,592.02,592.02,1600.0
2024-01-16 13:00:00,591.96,592.27,591.67,592.0,5166.0,591.96,592.27,591.67,592.0,5166.0
2024-01-16 13:05:00,592.43,592.43,591.96,592.18,8249.0,592.43,592.43,591.96,592.18,8249.0
2024-01-16 13:10:00,592.01,592.28,591.91,591.93,3452.0,592.01,592.28,591.91,591.93,3452.0
2024-01-16 13:15:00,592.37,593.46,592.37,593.18,2200.0,592.37,593.46,592.37,593.18,2200.0
2024-01-16 13:20:00,593.28,593.42,592.39,592.91,4175.0,593.28,593.42,592.39,592.91,4175.0
2024-01-16 13:25:00,593.28,593.33,592.31,593.32,5351.0,593.28,593.33,592.31,593.32,5351.0
2024-01-16 13:30:00,593.4,594.12,593.3,593.98,1991.0,593.4,594.12,593.3,593.98,1991.0
2024-01-16 13:35:00,594.09,594.15,593.43,593.48,3379.0,594.09,594.15,593.43,593.48,3379.0
2024-01-16 13:40:00,593.59,593.66,593.2,593.32,1808.0,593.59,593.66,593.2,593.32,1808.0
2024-01-16 13:45:00,593.27,593.3,592.81,593.22,3818.0,593.27,593.3,592.81,593.22,3818.0
2024-01-16 13:50:00,593.07,593.07,592.03,592.18,9313.0,593.07,593.07,592.03,592.18,9313.0
2024-01-16 13:55:00,592.41,592.54,592.05,592.35,4119.0,592.41,592.54,592.05,592.35,4119.0
2024-01-16 14:00:00,592.34,592.64,591.65,591.99,3768.0,592.34,592.64,591.65,591.99,3768.0
2024-01-16 14:05:00,591.95,592.7,591.94,592.06,3748.0,591.95,592.7,591.94,592.06,3748.0
2024-01-16 14:10:00,592.12,592.27,591.5,592.26,4731.0,592.12,592.27,591.5,592.26,4731.0
2024-01-16 14:15:00,591.94,592.45,591.66,592.0,11681.0,591.94,592.45,591.66,592.0,11681.0
2024-01-16 14:20:00,591.83,592.37,591.78,592.3,3208.0,591.83,592.37,591.78,592.3,3208.0
2024-01-16 14:25:00,592.39,593.0,592.25,592.48,4559.0,592.39,593.0,592.25,592.48,4559.0
2024-01-16 14:30:00,592.47,593.03,592.23,593.03,4709.0,592.47,593.03,592.23,593.03,4709.0
2024-01-16 14:35:00,592.99,593.26,592.78,593.26,4222.0,592.99,593.26,592.78,593.26,4222.0
2024-01-16 14:40:00,593.43,593.75,593.18,593.49,4324.0,593.43,593.75,593.18,593.49,4324.0
2024-01-16 14:45:00,593.45,594.15,593.35,594.12,13423.0,593.45,594.15,593.35,594.12,13423.0
2024-01-16 14:50:00,593.93,594.41,593.82,594.37,4112.0,593.93,594.41,593.82,594.37,4112.0
2024-01-16 14:55:00,594.39,594.39,594.11,594.13,10110.0,594.39,594.39,594.11,594.13,10110.0
2024-01-16 15:00:00,594.0,594.57,593.7,594.24,7817.0,594.0,594.57,593.7,594.24,7817.0
2024-01-16 15:05:00,594.38,594.43,594.16,594.43,2871.0,594.38,594.43,594.16,594.43,2871.0
2024-01-16 15:10:00,594.4,594.87,594.3,594.47,7255.0,594.4,594.87,594.3,594.47,7255.0
2024-01-16 15:15:00,594.41,595.28,594.38,595.27,5067.0,594.41,595.28,594.38,595.27,5067.0
2024-01-16 15:20:00,595.23,595.25,594.5,594.75,5712.0,595.23,595.25,594.5,594.75,5712.0
2024-01-16 15:25:00,594.7,595.3,594.7,594.83,5314.0,594.7,595.3,594.7,594.83,5314.0
2024-01-16 15:30:00,594.88,595.2,594.81,594.94,7623.0,594.88,595.2,594.81,594.94,7623.0
2024-01-16 15:35:00,595.09,595.47,594.76,595.24,11239.0,595.09,595.47,594.76,595.24,11239.0
2024-01-16 15:40:00,595.12,595.49,594.86,595.12,7749.0,595.12,595.49,594.86,595.12,7749.0
2024-01-16 15:45:00,595.08,595.53,595.04,595.51,13038.0,595.08,595.53,595.04,595.51,13038.0
2024-01-16 15:50:00,595.45,596.14,595.23,596.04,22503.0,595.45,596.14,595.23,596.04,22503.0
2024-01-16 15:55:00,596.06,597.76,596.06,597.65,96497.0,596.06,597.76,596.06,597.65,96497.0
2024-01-17 09:30:00,591.99,595.56,589.01,590.0,65970.0,591.99,595.56,589.01,590.0,65970.0
2024-01-17 09:35:00,589.94,590.81,588.57,589.15,24828.0,589.94,590.81,588.57,589.15,24828.0
2024-01-17 09:40:00,589.01,589.91,587.43,587.77,25621.0,589.01,589.91,587.43,587.77,25621.0
2024-01-17 09:45:00,587.48,588.3,586.5,587.84,15867.0,587.48,588.3,586.5,587.84,15867.0
2024-01-17 09:50:00,587.92,587.92,586.24,586.25,14472.0,587.92,587.92,586.24,586.25,14472.0
2024-01-17 09:55:00,586.02,586.87,584.41,584.61,23896.0,586.02,586.87,584.41,584.61,23896.0
2024-01-17 10:00:00,584.55,585.2,583.45,584.41,18402.0,584.55,585.2,583.45,584.41,18402.0
2024-01-17 10:05:00,584.2,584.89,583.41,583.88,10058.0,584.2,584.89,583.41,583.88,10058.0
2024-01-17 10:10:00,583.46,585.61,583.39,585.61,16224.0,583.46,585.61,583.39,585.61,16224.0
2024-01-17 10:15:00,585.5,585.89,583.21,583.38,16493.0,585.5,585.89,583.21,583.38,16493.0
2024-01-17 10:20:00,583.0,584.0,582.44,584.0,11291.0,583.0,584.0,582.44,584.0,11291.0
2024-01-17 10:25:00,584.89,585.75,584.88,585.17,6557.0,584.89,585.75,584.88,585.17,6557.0
2024-01-17 10:30:00,584.94,585.29,584.68,585.2,9670.0,584.94,585.29,584.68,585.2,9670.0
2024-01-17 10:35:00,585.2,585.45,584.04,585.38,9147.0,585.2,585.45,584.04,585.38,9147.0
2024-01-17 10:40:00,585.22,586.45,585.18,585.56,5264.0,585.22,586.45,585.18,585.56,5264.0
2024-01-17 10:45:00,585.45,585.97,584.66,585.02,7193.0,585.45,585.97,584.66,585.02,7193.0
2024-01-17 10:50:00,585.2,585.45,584.11,584.58,5221.0,585.2,585.45,584.11,584.58,5221.0
2024-01-17 10:55:00,584.13,584.72,583.2,583.77,10361.0,584.13,584.72,583.2,583.77,10361.0
2024-01-17 11:00:00,583.81,585.53,583.8,585.51,22662.0,583.81,585.53,583.8,585.51,22662.0
2024-01-17 11:05:00,585.51,586.41,585.51,586.02,12109.0,585.51,586.41,585.51,586.02,12109.0
2024-01-17 11:10:00,586.01,587.08,585.84,586.52,19504.0,586.01,587.08,585.84,586.52,19504.0
2024-01-17 11:15:00,586.72,588.09,586.51,587.71,8290.0,586.72,588.09,586.51,587.71,8290.0
2024-01-17 11:20:00,587.96,588.87,587.75,588.72,14690.0,587.96,588.87,587.75,588.72,14690.0
2024-01-17 11:25:00,588.82,590.51,588.71,590.18,16102.0,588.82,590.51,588.71,590.18,16102.0
2024-01-17 11:30:00,590.35,590.59,589.56,590.57,9991.0,590.35,590.59,589.56,590.57,9991.0
2024-01-17 11:35:00,590.55,590.9,589.79,590.76,11701.0,590.55,590.9,589.79,590.76,11701.0
2024-01-17 11:40:00,590.68,591.76,590.68,591.68,21426.0,590.68,591.76,590.68,591.68,21426.0
2024-01-17 11:45:00,591.82,592.05,591.02,591.8,14844.0,591.82,592.05,591.02,591.8,14844.0
2024-01-17 11:50:00,591.8,591.8,590.51,590.91,6975.0,591.8,591.8,590.51,590.91,6975.0
2024-01-17 11:55:00,591.11,591.44,590.71,591.26,9763.0,591.11,591.44,590.71,591.26,9763.0
2024-01-17 12:00:00,591.34,591.77,591.21,591.58,3760.0,591.34,591.77,591.21,591.58,3760.0
2024-01-17 12:05:00,591.71,591.88,591.46,591.8,5374.0,591.71,591.88,591.46,591.8,5374.0
2024-01-17 12:10:00,591.71,592.48,591.65,592.34,7544.0,591.71,592.48,591.65,592.34,7544.0
2024-01-17 12:15:00,592.27,592.88,592.19,592.88,4460.0,592.27,592.88,592.19,592.88,4460.0
2024-01-17 12:20:00,592.63,593.09,591.61,592.12,13969.0,592.63,593.09,591.61,592.12,13969.0
2024-01-17 12:25:00,592.09,592.09,591.34,591.45,5613.0,592.09,592.09,591.34,591.45,5613.0
2024-01-17 12:30:00,591.27,592.09,591.14,591.88,7999.0,591.27,592.09,591.14,591.88,7999.0
2024-01-17 12:35:00,591.75,592.12,591.54,592.0,7374.0,591.75,592.12,591.54,592.0,7374.0
2024-01-17 12:40:00,592.13,592.26,591.44,591.53,3758.0,592.13,592.26,591.44,591.53,3758.0
2024-01-17 12:45:00,591.72,591.77,591.09,591.51,3195.0,591.72,591.77,591.09,591.51,3195.0
2024-01-17 12:50:00,591.49,592.11,591.48,591.96,1600.0,591.49,592.11,591.48,591.96,1600.0
2024-01-17 12:55:00,592.24,592.64,592.12,592.62,5284.0,592.24,592.64,592.12,592.62,5284.0
2024-01-17 13:00:00,592.5,593.58,592.5,593.58,12461.0,592.5,593.58,592.5,593.58,12461.0
2024-01-17 13:05:00,593.66,593.71,593.08,593.08,2655.0,593.66,593.71,593.08,593.08,2655.0
2024-01-17 13:10:00,592.98,593.04,592.51,592.73,16512.0,592.98,593.04,592.51,592.73,16512.0
2024-01-17 13:15:00,592.61,592.61,591.91,591.99,6110.0,592.61,592.61,591.91,591.99,6110.0
2024-01-17 13:20:00,591.82,591.93,591.0,591.56,11470.0,591.82,591.93,591.0,591.56,11470.0
2024-01-17 13:25:00,591.52,592.5,591.51,592.26,4538.0,591.52,592.5,591.51,592.26,4538.0
2024-01-17 13:30:00,592.23,592.53,591.75,592.07,5523.0,592.23,592.53,591.75,592.07,5523.0
2024-01-17 13:35:00,592.3,592.3,591.75,592.07,7384.0,592.3,592.3,591.75,592.07,7384.0
2024-01-17 13:40:00,591.93,592.18,591.43,592.18,17438.0,591.93,592.18,591.43,592.18,17438.0
2024-01-17 13:45:00,592.25,592.25,591.71,592.02,10133.0,592.25,592.25,591.71,592.02,10133.0
2024-01-17 13:50:00,592.01,592.89,592.01,592.89,4278.0,592.01,592.89,592.01,592.89,4278.0
2024-01-17 13:55:00,592.83,593.26,592.41,592.95,7496.0,592.83,593.26,592.41,592.95,7496.0
2024-01-17 14:00:00,592.79,593.22,592.42,592.88,11476.0,592.79,593.22,592.42,592.88,11476.0
2024-01-17 14:05:00,593.19,593.4,592.98,593.17,5235.0,593.19,593.4,592.98,593.17,5235.0
2024-01-17 14:10:00,593.28,593.29,592.9,592.99,3400.0,593.28,593.29,592.9,592.99,3400.0
2024-01-17 14:15:00,593.11,593.48,593.11,593.44,6874.0,593.11,593.48,593.11,593.44,6874.0
2024-01-17 14:20:00,593.33,594.7,593.33,594.57,13012.0,593.33,594.7,593.33,594.57,13012.0
2024-01-17 14:25:00,594.48,595.0,594.48,594.99,6883.0,594.48,595.0,594.48,594.99,6883.0
2024-01-17 14:30:00,595.05,595.29,594.68,594.68,10040.0,595.05,595.29,594.68,594.68,10040.0
2024-01-17 14:35:00,594.6,595.06,594.6,594.86,5942.0,594.6,595.06,594.6,594.86,5942.0
2024-01-17 14:40:00,594.97,595.95,594.97,595.9,11882.0,594.97,595.95,594.97,595.9,11882.0
2024-01-17 14:45:00,595.94,596.31,595.71,595.8,8319.0,595.94,596.31,595.71,595.8,8319.0
2024-01-17 14:50:00,595.87,596.26,595.87,596.26,5520.0,595.87,596.26,595.87,596.26,5520.0
2024-01-17 14:55:00,596.17,596.33,595.88,595.88,4048.0,596.17,596.33,595.88,595.88,4048.0
2024-01-17 15:00:00,595.91,596.01,594.07,594.16,16810.0,595.91,596.01,594.07,594.16,16810.0
2024-01-17 15:05:00,594.16,595.0,594.07,594.93,11297.0,594.16,595.0,594.07,594.93,11297.0
2024-01-17 15:10:00,594.88,595.03,594.24,594.27,6808.0,594.88,595.03,594.24,594.27,6808.0
2024-01-17 15:15:00,594.46,595.25,594.43,595.24,11854.0,594.46,595.25,594.43,595.24,11854.0
2024-01-17 15:20:00,595.15,595.32,594.7,594.7,10028.0,595.15,595.32,594.7,594.7,10028.0
2024-01-17 15:25:00,594.64,594.64,593.95,594.02,14119.0,594.64,594.64,593.95,594.02,14119.0
2024-01-17 15:30:00,594.06,595.09,593.93,594.87,8310.0,594.06,595.09,593.93,594.87,8310.0
2024-01-17 15:35:00,595.14,595.46,594.86,595.0,5114.0,595.14,595.46,594.86,595.0,5114.0
2024-01-17 15:40:00,594.96,595.09,594.52,594.61,10207.0,594.96,595.09,594.52,594.61,10207.0
2024-01-17 15:45:00,594.77,595.17,594.71,594.9,8981.0,594.77,595.17,594.71,594.9,8981.0
2024-01-17 15:50:00,594.95,596.28,594.81,595.74,29249.0,594.95,596.28,594.81,595.74,29249.0
2024-01-17 15:55:00,595.58,596.75,595.43,596.07,69675.0,595.58,596.75,595.43,596.07,69675.0
2024-01-18 09:30:00,586.9,593.31,586.0,591.55,88609.0,586.9,593.31,586.0,591.55,88609.0
2024-01-18 09:35:00,591.5,592.57,587.25,588.81,79949.0,591.5,592.57,587.25,588.81,79949.0
2024-01-18 09:40:00,588.54,590.45,587.89,588.6,28004.0,588.54,590.45,587.89,588.6,28004.0
2024-01-18 09:45:00,588.62,590.42,588.21,590.28,24463.0,588.62,590.42,588.21,590.28,24463.0
2024-01-18 09:50:00,590.28,590.8,589.0,589.0,32952.0,590.28,590.8,589.0,589.0,32952.0
2024-01-18 09:55:00,589.35,590.7,589.0,590.52,16398.0,589.35,590.7,589.0,590.52,16398.0
2024-01-18 10:00:00,590.2,590.2,585.55,585.7,33200.0,590.2,590.2,585.55,585.7,33200.0
2024-01-18 10:05:00,585.44,586.75,584.21,584.57,63365.0,585.44,586.75,584.21,584.57,63365.0
2024-01-18 10:10:00,584.49,585.81,584.33,585.21,20020.0,584.49,585.81,584.33,585.21,20020.0
2024-01-18 10:15:00,585.21,587.84,585.09,587.36,24451.0,585.21,587.84,585.09,587.36,24451.0
2024-01-18 10:20:00,587.65,588.87,587.21,588.44,26083.0,587.65,588.87,587.21,588.44,26083.0
2024-01-18 10:25:00,588.43,589.37,588.23,589.24,9902.0,588.43,589.37,588.23,589.24,9902.0
2024-01-18 10:30:00,589.26,589.7,588.0,588.95,9833.0,589.26,589.7,588.0,588.95,9833.0
2024-01-18 10:35:00,589.95,592.5,589.59,592.36,14393.0,589.95,592.5,589.59,592.36,14393.0
2024-01-18 10:40:00,592.6,593.82,592.55,593.51,12661.0,592.6,593.82,592.55,593.51,12661.0
2024-01-18 10:45:00,593.6,594.58,593.23,594.38,12444.0,593.6,594.58,593.23,594.38,12444.0
2024-01-18 10:50:00,594.5,594.83,594.24,594.64,18413.0,594.5,594.83,594.24,594.64,18413.0
2024-01-18 10:55:00,594.57,594.84,593.24,593.42,24455.0,594.57,594.84,593.24,593.42,24455.0
2024-01-18 11:00:00,593.54,593.85,592.27,592.44,22220.0,593.54,593.85,592.27,592.44,22220.0
2024-01-18 11:05:00,592.53,594.32,592.53,593.58,8515.0,592.53,594.32,592.53,593.58,8515.0
2024-01-18 11:10:00,594.2,594.28,593.34,593.62,18446.0,594.2,594.28,593.34,593.62,18446.0
2024-01-18 11:15:00,593.83,595.0,593.83,594.69,5354.0,593.83,595.0,593.83,594.69,5354.0
2024-01-18 11:20:00,594.78,595.5,594.49,594.71,13722.0,594.78,595.5,594.49,594.71,13722.0
2024-01-18 11:25:00,594.79,595.08,594.43,594.83,12355.0,594.79,595.08,594.43,594.83,12355.0
2024-01-18 11:30:00,595.2,595.79,595.0,595.67,7227.0,595.2,595.79,595.0,595.67,7227.0
2024-01-18 11:35:00,595.86,596.2,595.47,595.74,8513.0,595.86,596.2,595.47,595.74,8513.0
2024-01-18 11:40:00,595.85,596.06,595.46,595.64,8667.0,595.85,596.06,595.46,595.64,8667.0
2024-01-18 11:45:00,596.01,596.28,595.36,595.92,4817.0,596.01,596.28,595.36,595.92,4817.0
2024-01-18 11:50:00,596.25,596.89,596.21,596.34,9065.0,596.25,596.89,596.21,596.34,9065.0
2024-01-18 11:55:00,596.19,596.2,595.08,595.55,10874.0,596.19,596.2,595.08,595.55,10874.0
2024-01-18 12:00:00,595.69,595.91,593.5,593.51,7077.0,595.69,595.91,593.5,593.51,7077.0
2024-01-18 12:05:00,593.45,593.83,591.52,591.75,9875.0,593.45,593.83,591.52,591.75,9875.0
2024-01-18 12:10:00,591.68,591.79,590.38,590.92,5047.0,591.68,591.79,590.38,590.92,5047.0
2024-01-18 12:15:00,591.13,592.41,591.0,591.25,11076.0,591.13,592.41,591.0,591.25,11076.0
2024-01-18 12:20:00,591.33,591.89,590.28,590.76,9097.0,591.33,591.89,590.28,590.76,9097.0
2024-01-18 12:25:00,590.54,591.0,590.34,590.77,2721.0,590.54,591.0,590.34,590.77,2721.0
2024-01-18 12:30:00,590.68,590.72,589.0,589.0,10841.0,590.68,590.72,589.0,589.0,10841.0
2024-01-18 12:35:00,589.13,589.53,588.63,589.53,4830.0,589.13,589.53,588.63,589.53,4830.0
2024-01-18 12:40:00,589.49,589.87,588.94,589.7,4609.0,589.49,589.87,588.94,589.7,4609.0
2024-01-18 12:45:00,589.87,590.12,589.42,589.61,2707.0,589.87,590.12,589.42,589.61,2707.0
2024-01-18 12:50:00,589.67,589.7,588.51,589.04,3629.0,589.67,589.7,588.51,589.04,3629.0
2024-01-18 12:55:00,589.07,589.12,588.5,588.67,1750.0,589.07,589.12,588.5,588.67,1750.0
2024-01-18 13:00:00,588.71,588.71,587.39,587.61,7315.0,588.71,588.71,587.39,587.61,7315.0
2024-01-18 13:05:00,587.46,587.88,586.51,587.14,5877.0,587.46,587.88,586.51,587.14,5877.0
2024-01-18 13:10:00,587.09,587.24,586.0,586.24,11188.0,587.09,587.24,586.0,586.24,11188.0
2024-01-18 13:15:00,586.52,586.52,585.73,586.03,6276.0,586.52,586.52,585.73,586.03,6276.0
2024-01-18 13:20:00,585.87,586.59,585.54,586.36,4850.0,585.87,586.59,585.54,586.36,4850.0
2024-01-18 13:25:00,586.21,586.8,586.16,586.58,4042.0,586.21,586.8,586.16,586.58,4042.0
2024-01-18 13:30:00,586.36,587.05,586.36,586.88,5421.0,586.36,587.05,586.36,586.88,5421.0
2024-01-18 13:35:00,587.0,588.51,587.0,588.34,6930.0,587.0,588.51,587.0,588.34,6930.0
2024-01-18 13:40:00,588.33,589.19,588.06,589.0,6838.0,588.33,589.19,588.06,589.0,6838.0
2024-01-18 13:45:00,589.19,589.31,588.81,588.93,6531.0,589.19,589.31,588.81,588.93,6531.0
2024-01-18 13:50:00,589.08,589.41,589.05,589.26,4310.0,589.08,589.41,589.05,589.26,4310.0
2024-01-18 13:55:00,589.4,590.48,589.4,590.13,4870.0,589.4,590.48,589.4,590.13,4870.0
2024-01-18 14:00:00,590.23,591.11,589.98,590.83,8866.0,590.23,591.11,589.98,590.83,8866.0
2024-01-18 14:05:00,590.84,592.41,590.79,592.12,16976.0,590.84,592.41,590.79,592.12,16976.0
2024-01-18 14:10:00,592.22,592.56,591.76,592.1,8017.0,592.22,592.56,591.76,592.1,8017.0
2024-01-18 14:15:00,592.2,593.26,592.2,592.68,8378.0,592.2,593.26,592.2,592.68,8378.0
2024-01-18 14:20:00,592.76,594.54,592.42,594.54,7230.0,592.76,594.54,592.42,594.54,7230.0
2024-01-18 14:25:00,594.12,594.28,593.55,594.0,5043.0,594.12,594.28,593.55,594.0,5043.0
2024-01-18 14:30:00,594.18,594.46,594.05,594.06,6290.0,594.18,594.46,594.05,594.06,6290.0
2024-01-18 14:35:00,594.41,594.76,594.17,594.27,8906.0,594.41,594.76,594.17,594.27,8906.0
2024-01-18 14:40:00,594.27,594.61,593.69,593.9,10224.0,594.27,594.61,593.69,593.9,10224.0
2024-01-18 14:45:00,593.77,594.29,593.12,594.04,5949.0,593.77,594.29,593.12,594.04,5949.0
2024-01-18 14:50:00,594.47,594.76,594.05,594.53,10715.0,594.47,594.76,594.05,594.53,10715.0
2024-01-18 14:55:00,594.4,594.8,594.19,594.19,4860.0,594.4,594.8,594.19,594.19,4860.0
2024-01-18 15:00:00,594.19,594.19,593.23,593.23,8123.0,594.19,594.19,593.23,593.23,8123.0
2024-01-18 15:05:00,593.48,594.07,593.45,594.07,4000.0,593.48,594.07,593.45,594.07,4000.0
2024-01-18 15:10:00,594.2,594.49,593.91,594.13,7137.0,594.2,594.49,593.91,594.13,7137.0
2024-01-18 15:15:00,594.24,594.5,593.99,593.99,7167.0,594.24,594.5,593.99,593.99,7167.0
2024-01-18 15:20:00,594.04,594.51,593.87,594.21,6703.0,594.04,594.51,593.87,594.21,6703.0
2024-01-18 15:25:00,594.24,594.51,594.05,594.5,6532.0,594.24,594.51,594.05,594.5,6532.0
2024-01-18 15:30:00,594.51,594.52,594.2,594.4,9433.0,594.51,594.52,594.2,594.4,9433.0
2024-01-18 15:35:00,594.4,594.64,593.82,593.82,16740.0,594.4,594.64,593.82,593.82,16740.0
2024-01-18 15:40:00,593.6,594.5,593.39,594.27,12397.0,593.6,594.5,593.39,594.27,12397.0
2024-01-18 15:45:00,594.31,594.53,593.93,593.96,9023.0,594.31,594.53,593.93,593.96,9023.0
2024-01-18 15:50:00,593.91,594.87,593.53,593.55,28022.0,593.91,594.87,593.53,593.55,28022.0
2024-01-18 15:55:00,593.41,594.0,592.69,593.82,70438.0,593.41,594.0,592.69,593.82,70438.0
2024-01-19 09:30:00,594.71,594.95,591.45,592.65,204554.0,594.71,594.95,591.45,592.65,204554.0
2024-01-19 09:35:00,592.37,592.87,589.13,592.87,35743.0,592.37,592.87,589.13,592.87,35743.0
2024-01-19 09:40:00,592.45,592.45,590.84,591.06,17408.0,592.45,592.45,590.84,591.06,17408.0
2024-01-19 09:45:00,591.3,593.48,591.03,592.35,37565.0,591.3,593.48,591.03,592.35,37565.0
2024-01-19 09:50:00,592.38,594.1,591.72,593.67,17089.0,592.38,594.1,591.72,593.67,17089.0
2024-01-19 09:55:00,593.75,594.5,593.52,594.23,22389.0,593.75,594.5,593.52,594.23,22389.0
2024-01-19 10:00:00,594.71,594.94,594.06,594.3,14540.0,594.71,594.94,594.06,594.3,14540.0
2024-01-19 10:05:00,594.46,594.46,592.37,592.69,12800.0,594.46,594.46,592.37,592.69,12800.0
2024-01-19 10:10:00,592.99,593.33,592.43,593.1,7318.0,592.99,593.33,592.43,593.1,7318.0
2024-01-19 10:15:00,593.33,594.06,592.92,593.89,13431.0,593.33,594.06,592.92,593.89,13431.0
2024-01-19 10:20:00,594.08,594.36,592.9,593.36,15867.0,594.08,594.36,592.9,593.36,15867.0
2024-01-19 10:25:00,593.52,594.0,593.14,593.95,9048.0,593.52,594.0,593.14,593.95,9048.0
2024-01-19 10:30:00,593.84,593.93,593.17,593.7,11515.0,593.84,593.93,593.17,593.7,11515.0
2024-01-19 10:35:00,593.6,594.37,593.59,593.95,9826.0,593.6,594.37,593.59,593.95,9826.0
2024-01-19 10:40:00,594.11,594.41,593.1,593.3,14384.0,594.11,594.41,593.1,593.3,14384.0
2024-01-19 10:45:00,593.29,593.96,593.13,593.42,15218.0,593.29,593.96,593.13,593.42,15218.0
2024-01-19 10:50:00,593.53,593.57,592.96,593.0,9397.0,593.53,593.57,592.96,593.0,9397.0
2024-01-19 10:55:00,593.14,593.81,592.21,592.22,12171.0,593.14,593.81,592.21,592.22,12171.0
2024-01-19 11:00:00,592.26,593.16,591.82,593.1,15162.0,592.26,593.16,591.82,593.1,15162.0
2024-01-19 11:05:00,593.12,594.2,592.92,594.05,15838.0,593.12,594.2,592.92,594.05,15838.0
2024-01-19 11:10:00,594.02,595.47,594.02,595.06,34098.0,594.02,595.47,594.02,595.06,34098.0
2024-01-19 11:15:00,595.03,596.64,595.03,596.43,37216.0,595.03,596.64,595.03,596.43,37216.0
2024-01-19 11:20:00,596.59,597.0,596.44,596.88,15436.0,596.59,597.0,596.44,596.88,15436.0
2024-01-19 11:25:00,596.96,597.43,596.23,596.64,13947.0,596.96,597.43,596.23,596.64,13947.0
2024-01-19 11:30:00,596.61,596.69,596.12,596.44,11161.0,596.61,596.69,596.12,596.44,11161.0
2024-01-19 11:35:00,596.43,596.71,595.5,596.01,13746.0,596.43,596.71,595.5,596.01,13746.0
2024-01-19 11:40:00,596.09,596.82,595.98,596.82,8180.0,596.09,596.82,595.98,596.82,8180.0
2024-01-19 11:45:00,596.93,597.16,596.55,596.95,7308.0,596.93,597.16,596.55,596.95,7308.0
2024-01-19 11:50:00,596.89,597.75,596.89,597.51,8906.0,596.89,597.75,596.89,597.51,8906.0
2024-01-19 11:55:00,597.24,597.81,597.16,597.6,9543.0,597.24,597.81,597.16,597.6,9543.0
2024-01-19 12:00:00,597.67,597.82,597.43,597.57,6567.0,597.67,597.82,597.43,597.57,6567.0
2024-01-19 12:05:00,597.45,597.72,596.7,596.71,5993.0,597.45,597.72,596.7,596.71,5993.0
2024-01-19 12:10:00,596.86,597.47,596.53,597.1,5278.0,596.86,597.47,596.53,597.1,5278.0
2024-01-19 12:15:00,597.37,597.93,597.17,597.64,7507.0,597.37,597.93,597.17,597.64,7507.0
2024-01-19 12:20:00,597.5,597.97,597.5,597.97,2564.0,597.5,597.97,597.5,597.97,2564.0
2024-01-19 12:25:00,597.8,598.36,597.79,597.97,13153.0,597.8,598.36,597.79,597.97,13153.0
2024-01-19 12:30:00,598.17,598.84,597.85,598.4,10289.0,598.17,598.84,597.85,598.4,10289.0
2024-01-19 12:35:00,598.56,599.17,598.53,598.95,12744.0,598.56,599.17,598.53,598.95,12744.0
2024-01-19 12:40:00,598.87,598.91,598.34,598.85,5756.0,598.87,598.91,598.34,598.85,5756.0
2024-01-19 12:45:00,598.75,598.88,598.46,598.77,3971.0,598.75,598.88,598.46,598.77,3971.0
2024-01-19 12:50:00,598.72,599.21,598.72,598.98,16080.0,598.72,599.21,598.72,598.98,16080.0
2024-01-19 12:55:00,598.98,599.14,598.79,598.87,9286.0,598.98,599.14,598.79,598.87,9286.0
2024-01-19 13:00:00,598.87,598.87,598.07,598.25,11690.0,598.87,598.87,598.07,598.25,11690.0
2024-01-19 13:05:00,598.25,598.45,598.05,598.12,9871.0,598.25,598.45,598.05,598.12,9871.0
2024-01-19 13:10:00,598.1,598.13,597.5,597.77,19384.0,598.1,598.13,597.5,597.77,19384.0
2024-01-19 13:15:00,597.89,599.23,597.89,599.02,13795.0,597.89,599.23,597.89,599.02,13795.0
2024-01-19 13:20:00,599.12,599.25,598.49,598.61,14158.0,599.12,599.25,598.49,598.61,14158.0
2024-01-19 13:25:00,598.53,598.53,597.53,597.64,11329.0,598.53,598.53,597.53,597.64,11329.0
2024-01-19 13:30:00,597.62,598.1,597.59,597.86,12555.0,597.62,598.1,597.59,597.86,12555.0
2024-01-19 13:35:00,597.93,599.96,597.93,599.71,20890.0,597.93,599.96,597.93,599.71,20890.0
2024-01-19 13:40:00,599.75,600.79,599.56,600.61,45302.0,599.75,600.79,599.56,600.61,45302.0
2024-01-19 13:45:00,600.59,601.88,600.34,601.29,36409.0,600.59,601.88,600.34,601.29,36409.0
2024-01-19 13:50:00,601.38,602.27,601.21,602.19,18588.0,601.38,602.27,601.21,602.19,18588.0
2024-01-19 13:55:00,602.11,603.48,602.09,603.44,25963.0,602.11,603.48,602.09,603.44,25963.0
2024-01-19 14:00:00,603.67,605.11,603.52,605.0,27467.0,603.67,605.11,603.52,605.0,27467.0
2024-01-19 14:05:00,604.93,607.21,604.91,606.81,25481.0,604.93,607.21,604.91,606.81,25481.0
2024-01-19 14:10:00,606.81,606.89,606.14,606.8,17587.0,606.81,606.89,606.14,606.8,17587.0
2024-01-19 14:15:00,606.82,606.82,605.53,605.61,19163.0,606.82,606.82,605.53,605.61,19163.0
2024-01-19 14:20:00,605.75,606.25,605.03,605.56,10076.0,605.75,606.25,605.03,605.56,10076.0
2024-01-19 14:25:00,605.8,606.28,605.25,605.34,28849.0,605.8,606.28,605.25,605.34,28849.0
2024-01-19 14:30:00,605.63,605.99,604.9,605.16,10804.0,605.63,605.99,604.9,605.16,10804.0
2024-01-19 14:35:00,604.96,606.08,604.65,605.97,8685.0,604.96,606.08,604.65,605.97,8685.0
2024-01-19 14:40:00,606.17,607.4,605.97,607.29,25713.0,606.17,607.4,605.97,607.29,25713.0
2024-01-19 14:45:00,607.3,608.12,607.05,608.03,64375.0,607.3,608.12,607.05,608.03,64375.0
2024-01-19 14:50:00,607.89,608.07,607.55,607.91,8668.0,607.89,608.07,607.55,607.91,8668.0
2024-01-19 14:55:00,608.06,608.12,607.75,607.94,8871.0,608.06,608.12,607.75,607.94,8871.0
2024-01-19 15:00:00,608.01,609.6,607.82,609.2,23646.0,608.01,609.6,607.82,609.2,23646.0
2024-01-19 15:05:00,609.2,609.88,609.16,609.79,12233.0,609.2,609.88,609.16,609.79,12233.0
2024-01-19 15:10:00,609.67,610.07,609.44,609.83,25695.0,609.67,610.07,609.44,609.83,25695.0
2024-01-19 15:15:00,609.9,610.41,609.85,610.23,23804.0,609.9,610.41,609.85,610.23,23804.0
2024-01-19 15:20:00,610.15,610.22,609.11,609.24,19737.0,610.15,610.22,609.11,609.24,19737.0
2024-01-19 15:25:00,609.24,609.93,609.17,609.41,15617.0,609.24,609.93,609.17,609.41,15617.0
2024-01-19 15:30:00,609.27,609.99,609.27,609.74,17626.0,609.27,609.99,609.27,609.74,17626.0
2024-01-19 15:35:00,609.83,609.89,609.29,609.62,14113.0,609.83,609.89,609.29,609.62,14113.0
2024-01-19 15:40:00,609.65,610.89,609.5,610.62,32237.0,609.65,610.89,609.5,610.62,32237.0
2024-01-19 15:45:00,610.62,611.45,610.62,611.4,29574.0,610.62,611.45,610.62,611.4,29574.0
2024-01-19 15:50:00,611.45,611.5,610.01,611.44,77038.0,611.45,611.5,610.01,611.44,77038.0
2024-01-19 15:55:00,611.65,612.07,610.49,612.0,185836.0,611.65,612.07,610.49,612.0,185836.0
2024-01-22 09:30:00,615.43,619.9,613.46,618.59,98196.0,615.43,619.9,613.46,618.59,98196.0
2024-01-22 09:35:00,618.94,620.96,618.43,618.86,36040.0,618.94,620.96,618.43,618.86,36040.0
2024-01-22 09:40:00,618.69,618.69,613.35,613.43,29018.0,618.69,618.69,613.35,613.43,29018.0
2024-01-22 09:45:00,613.49,616.05,613.24,615.5,85813.0,613.49,616.05,613.24,615.5,85813.0
2024-01-22 09:50:00,615.13,616.18,613.95,615.2,16010.0,615.13,616.18,613.95,615.2,16010.0
2024-01-22 09:55:00,615.69,617.28,615.18,617.28,17649.0,615.69,617.28,615.18,617.28,17649.0
2024-01-22 10:00:00,617.28,617.64,615.07,615.64,13779.0,617.28,617.64,615.07,615.64,13779.0
2024-01-22 10:05:00,615.42,617.36,615.26,616.58,14808.0,615.42,617.36,615.26,616.58,14808.0
2024-01-22 10:10:00,616.19,616.34,614.25,615.4,13955.0,616.19,616.34,614.25,615.4,13955.0
2024-01-22 10:15:00,615.13,615.29,613.0,613.01,30558.0,615.13,615.29,613.0,613.01,30558.0
2024-01-22 10:20:00,613.21,613.54,610.8,610.89,50589.0,613.21,613.54,610.8,610.89,50589.0
2024-01-22 10:25:00,610.82,612.3,609.78,611.21,44858.0,610.82,612.3,609.78,611.21,44858.0
2024-01-22 10:30:00,610.82,611.17,609.34,609.34,16534.0,610.82,611.17,609.34,609.34,16534.0
2024-01-22 10:35:00,609.45,610.8,609.45,610.59,20627.0,609.45,610.8,609.45,610.59,20627.0
2024-01-22 10:40:00,610.5,610.99,609.53,610.99,15230.0,610.5,610.99,609.53,610.99,15230.0
2024-01-22 10:45:00,611.18,611.18,609.02,610.04,15279.0,611.18,611.18,609.02,610.04,15279.0
2024-01-22 10:50:00,610.15,610.39,609.67,609.88,8850.0,610.15,610.39,609.67,609.88,8850.0
2024-01-22 10:55:00,610.09,610.32,608.47,608.54,12861.0,610.09,610.32,608.47,608.54,12861.0
2024-01-22 11:00:00,608.48,609.18,607.57,608.69,11776.0,608.48,609.18,607.57,608.69,11776.0
2024-01-22 11:05:00,608.98,610.0,608.96,609.76,9926.0,608.98,610.0,608.96,609.76,9926.0
2024-01-22 11:10:00,609.88,610.52,609.88,610.39,14178.0,609.88,610.52,609.88,610.39,14178.0
2024-01-22 11:15:00,610.52,610.52,610.25,610.52,19255.0,610.52,610.52,610.25,610.52,19255.0
2024-01-22 11:20:00,610.42,611.96,610.4,611.64,11374.0,610.42,611.96,610.4,611.64,11374.0
2024-01-22 11:25:00,611.49,612.69,611.49,612.69,6266.0,611.49,612.69,611.49,612.69,6266.0
2024-01-22 11:30:00,612.55,612.6,612.05,612.47,11155.0,612.55,612.6,612.05,612.47,11155.0
2024-01-22 11:35:00,612.45,612.98,612.17,612.58,10804.0,612.45,612.98,612.17,612.58,10804.0
2024-01-22 11:40:00,612.59,612.59,611.47,611.58,8982.0,612.59,612.59,611.47,611.58,8982.0
2024-01-22 11:45:00,611.9,611.95,610.63,610.63,14248.0,611.9,611.95,610.63,610.63,14248.0
2024-01-22 11:50:00,610.58,610.77,610.0,610.2,7529.0,610.58,610.77,610.0,610.2,7529.0
2024-01-22 11:55:00,610.2,610.65,610.04,610.37,10845.0,610.2,610.65,610.04,610.37,10845.0
2024-01-22 12:00:00,610.37,610.67,610.22,610.53,6042.0,610.37,610.67,610.22,610.53,6042.0
2024-01-22 12:05:00,610.39,610.51,608.94,608.94,10079.0,610.39,610.51,608.94,608.94,10079.0
2024-01-22 12:10:00,609.08,609.95,608.9,609.83,2725.0,609.08,609.95,608.9,609.83,2725.0
2024-01-22 12:15:00,610.24,610.24,609.83,610.0,3151.0,610.24,610.24,609.83,610.0,3151.0
2024-01-22 12:20:00,610.05,610.44,609.94,610.05,4076.0,610.05,610.44,609.94,610.05,4076.0
2024-01-22 12:25:00,610.12,610.12,609.53,609.84,4144.0,610.12,610.12,609.53,609.84,4144.0
2024-01-22 12:30:00,609.84,609.98,608.47,608.47,5571.0,609.84,609.98,608.47,608.47,5571.0
2024-01-22 12:35:00,608.43,609.09,608.08,608.9,4197.0,608.43,609.09,608.08,608.9,4197.0
2024-01-22 12:40:00,608.84,609.07,608.56,608.97,4372.0,608.84,609.07,608.56,608.97,4372.0
2024-01-22 12:45:00,608.98,609.15,608.74,608.88,4388.0,608.98,609.15,608.74,608.88,4388.0
2024-01-22 12:50:00,608.85,609.82,608.83,609.75,8006.0,608.85,609.82,608.83,609.75,8006.0
2024-01-22 12:55:00,609.57,609.89,609.36,609.57,5575.0,609.57,609.89,609.36,609.57,5575.0
2024-01-22 13:00:00,609.62,609.78,608.5,608.56,8475.0,609.62,609.78,608.5,608.56,8475.0
2024-01-22 13:05:00,608.59,609.06,608.09,608.09,3606.0,608.59,609.06,608.09,608.09,3606.0
2024-01-22 13:10:00,608.18,608.57,607.21,607.55,9215.0,608.18,608.57,607.21,607.55,9215.0
2024-01-22 13:15:00,607.75,607.75,606.26,606.47,5827.0,607.75,607.75,606.26,606.47,5827.0
2024-01-22 13:20:00,606.28,606.72,605.61,605.67,13235.0,606.28,606.72,605.61,605.67,13235.0
2024-01-22 13:25:00,605.67,605.97,605.23,605.56,7796.0,605.67,605.97,605.23,605.56,7796.0
2024-01-22 13:30:00,605.71,606.46,605.57,606.25,6642.0,605.71,606.46,605.57,606.25,6642.0
2024-01-22 13:35:00,606.14,607.31,606.14,607.31,5419.0,606.14,607.31,606.14,607.31,5419.0
2024-01-22 13:40:00,607.12,607.25,606.52,606.94,7634.0,607.12,607.25,606.52,606.94,7634.0
2024-01-22 13:45:00,606.97,607.76,606.97,607.43,3291.0,606.97,607.76,606.97,607.43,3291.0
2024-01-22 13:50:00,607.53,608.29,607.38,608.15,3714.0,607.53,608.29,607.38,608.15,3714.0
2024-01-22 13:55:00,608.12,608.61,608.07,608.52,4064.0,608.12,608.61,608.07,608.52,4064.0
2024-01-22 14:00:00,608.59,608.85,608.48,608.85,4272.0,608.59,608.85,608.48,608.85,4272.0
2024-01-22 14:05:00,608.64,608.73,608.16,608.64,5780.0,608.64,608.73,608.16,608.64,5780.0
2024-01-22 14:10:00,608.51,608.51,608.17,608.25,3106.0,608.51,608.51,608.17,608.25,3106.0
2024-01-22 14:15:00,608.11,608.33,607.71,607.82,6212.0,608.11,608.33,607.71,607.82,6212.0
2024-01-22 14:20:00,607.64,607.74,607.04,607.63,4515.0,607.64,607.74,607.04,607.63,4515.0
2024-01-22 14:25:00,607.54,607.69,607.01,607.69,3486.0,607.54,607.69,607.01,607.69,3486.0
2024-01-22 14:30:00,607.52,608.08,607.37,607.57,5333.0,607.52,608.08,607.37,607.57,5333.0
2024-01-22 14:35:00,607.44,608.53,607.44,608.38,3876.0,607.44,608.53,607.44,608.38,3876.0
2024-01-22 14:40:00,608.53,608.71,608.07,608.24,5005.0,608.53,608.71,608.07,608.24,5005.0
2024-01-22 14:45:00,608.09,608.46,607.83,608.19,3487.0,608.09,608.46,607.83,608.19,3487.0
2024-01-22 14:50:00,608.17,608.22,607.71,607.75,3853.0,608.17,608.22,607.71,607.75,3853.0
2024-01-22 14:55:00,607.92,608.21,607.65,608.09,4389.0,607.92,608.21,607.65,608.09,4389.0
2024-01-22 15:00:00,608.05,608.09,607.74,608.09,6095.0,608.05,608.09,607.74,608.09,6095.0
2024-01-22 15:05:00,608.14,608.44,607.86,608.29,7285.0,608.14,608.44,607.86,608.29,7285.0
2024-01-22 15:10:00,608.55,608.7,607.8,608.19,4556.0,608.55,608.7,607.8,608.19,4556.0
2024-01-22 15:15:00,608.22,608.45,608.01,608.05,6481.0,608.22,608.45,608.01,608.05,6481.0
2024-01-22 15:20:00,608.01,608.2,607.79,608.12,5244.0,608.01,608.2,607.79,608.12,5244.0
2024-01-22 15:25:00,608.2,608.54,608.12,608.14,4999.0,608.2,608.54,608.12,608.14,4999.0
2024-01-22 15:30:00,608.19,608.3,607.8,607.94,7124.0,608.19,608.3,607.8,607.94,7124.0
2024-01-22 15:35:00,607.9,608.31,607.75,608.01,10459.0,607.9,608.31,607.75,608.01,10459.0
2024-01-22 15:40:00,607.88,608.13,607.23,607.23,6105.0,607.88,608.13,607.23,607.23,6105.0
2024-01-22 15:45:00,607.23,607.24,606.61,606.87,9993.0,607.23,607.24,606.61,606.87,9993.0
2024-01-22 15:50:00,607.06,608.37,604.67,604.97,93783.0,607.06,608.37,604.67,604.97,93783.0
2024-01-22 15:55:00,604.84,605.32,603.15,603.5,172034.0,604.84,605.32,603.15,603.5,172034.0
2024-01-23 09:30:00,602.21,602.8,591.34,593.18,107348.0,602.21,602.8,591.34,593.18,107348.0
2024-01-23 09:35:00,593.19,596.4,591.44,595.21,48127.0,593.19,596.4,591.44,595.21,48127.0
2024-01-23 09:40:00,595.37,600.19,595.21,600.01,36165.0,595.37,600.19,595.21,600.01,36165.0
2024-01-23 09:45:00,600.04,604.0,600.0,604.0,32117.0,600.04,604.0,600.0,604.0,32117.0
2024-01-23 09:50:00,604.32,604.32,602.33,603.99,24217.0,604.32,604.32,602.33,603.99,24217.0
2024-01-23 09:55:00,603.58,603.59,600.0,601.11,18998.0,603.58,603.59,600.0,601.11,18998.0
2024-01-23 10:00:00,600.75,601.81,600.75,601.63,6529.0,600.75,601.81,600.75,601.63,6529.0
2024-01-23 10:05:00,601.63,601.87,600.65,600.86,12963.0,601.63,601.87,600.65,600.86,12963.0
2024-01-23 10:10:00,600.61,601.22,599.29,599.84,10615.0,600.61,601.22,599.29,599.84,10615.0
2024-01-23 10:15:00,599.58,599.94,597.37,598.12,18155.0,599.58,599.94,597.37,598.12,18155.0
2024-01-23 10:20:00,598.34,598.34,596.72,597.2,18776.0,598.34,598.34,596.72,597.2,18776.0
2024-01-23 10:25:00,597.28,599.08,597.13,597.82,14032.0,597.28,599.08,597.13,597.82,14032.0
2024-01-23 10:30:00,598.06,598.68,597.95,598.58,11594.0,598.06,598.68,597.95,598.58,11594.0
2024-01-23 10:35:00,598.53,600.68,598.53,600.06,19655.0,598.53,600.68,598.53,600.06,19655.0
2024-01-23 10:40:00,600.23,600.57,599.85,600.14,8214.0,600.23,600.57,599.85,600.14,8214.0
2024-01-23 10:45:00,600.16,600.2,598.95,598.95,12345.0,600.16,600.2,598.95,598.95,12345.0
2024-01-23 10:50:00,598.85,599.1,598.6,598.77,9339.0,598.85,599.1,598.6,598.77,9339.0
2024-01-23 10:55:00,598.77,599.15,597.78,598.89,18100.0,598.77,599.15,597.78,598.89,18100.0
2024-01-23 11:00:00,598.86,600.19,598.64,599.89,18413.0,598.86,600.19,598.64,599.89,18413.0
2024-01-23 11:05:00,599.91,600.71,599.79,600.01,10410.0,599.91,600.71,599.79,600.01,10410.0
2024-01-23 11:10:00,599.94,600.55,599.92,599.96,10308.0,599.94,600.55,599.92,599.96,10308.0
2024-01-23 11:15:00,600.06,600.31,599.41,599.93,8221.0,600.06,600.31,599.41,599.93,8221.0
2024-01-23 11:20:00,599.67,599.79,598.64,598.77,4104.0,599.67,599.79,598.64,598.77,4104.0
2024-01-23 11:25:00,598.71,599.85,598.65,599.7,9174.0,598.71,599.85,598.65,599.7,9174.0
2024-01-23 11:30:00,599.6,599.8,599.12,599.12,5197.0,599.6,599.8,599.12,599.12,5197.0
2024-01-23 11:35:00,599.3,599.6,599.03,599.39,8877.0,599.3,599.6,599.03,599.39,8877.0
2024-01-23 11:40:00,599.19,599.77,598.85,599.55,8686.0,599.19,599.77,598.85,599.55,8686.0
2024-01-23 11:45:00,599.8,600.42,599.67,599.67,7057.0,599.8,600.42,599.67,599.67,7057.0
2024-01-23 11:50:00,600.09,600.48,599.85,600.19,5536.0,600.09,600.48,599.85,600.19,5536.0
2024-01-23 11:55:00,600.1,600.32,599.74,599.89,5876.0,600.1,600.32,599.74,599.89,5876.0
2024-01-23 12:00:00,599.77,600.14,599.5,599.8,10800.0,599.77,600.14,599.5,599.8,10800.0
2024-01-23 12:05:00,599.95,600.0,599.47,599.93,12120.0,599.95,600.0,599.47,599.93,12120.0
2024-01-23 12:10:00,599.94,600.05,599.32,599.88,9008.0,599.94,600.05,599.32,599.88,9008.0
2024-01-23 12:15:00,599.79,599.8,599.38,599.58,3855.0,599.79,599.8,599.38,599.58,3855.0
2024-01-23 12:20:00,599.49,599.56,599.09,599.31,4198.0,599.49,599.56,599.09,599.31,4198.0
2024-01-23 12:25:00,599.31,599.38,599.03,599.14,5022.0,599.31,599.38,599.03,599.14,5022.0
2024-01-23 12:30:00,599.04,599.08,598.18,598.18,5537.0,599.04,599.08,598.18,598.18,5537.0
2024-01-23 12:35:00,598.3,598.85,598.15,598.53,5647.0,598.3,598.85,598.15,598.53,5647.0
2024-01-23 12:40:00,598.52,598.77,598.51,598.51,2498.0,598.52,598.77,598.51,598.51,2498.0
2024-01-23 12:45:00,598.61,599.64,598.55,599.52,4500.0,598.61,599.64,598.55,599.52,4500.0
2024-01-23 12:50:00,599.37,599.97,599.37,599.96,5515.0,599.37,599.97,599.37,599.96,5515.0
2024-01-23 12:55:00,599.77,600.15,599.44,600.14,13440.0,599.77,600.15,599.44,600.14,13440.0
2024-01-23 13:00:00,600.05,600.06,599.46,599.67,8496.0,600.05,600.06,599.46,599.67,8496.0
2024-01-23 13:05:00,599.49,599.76,599.21,599.21,4266.0,599.49,599.76,599.21,599.21,4266.0
2024-01-23 13:10:00,599.23,599.25,598.91,598.91,7037.0,599.23,599.25,598.91,598.91,7037.0
2024-01-23 13:15:00,599.0,599.29,598.72,599.29,4908.0,599.0,599.29,598.72,599.29,4908.0
2024-01-23 13:20:00,599.33,599.65,598.52,598.88,4815.0,599.33,599.65,598.52,598.88,4815.0
2024-01-23 13:25:00,598.89,599.03,598.5,598.5,7428.0,598.89,599.03,598.5,598.5,7428.0
2024-01-23 13:30:00,598.65,598.7,598.21,598.47,3550.0,598.65,598.7,598.21,598.47,3550.0
2024-01-23 13:35:00,598.46,598.52,597.53,597.58,5266.0,598.46,598.52,597.53,597.58,5266.0
2024-01-23 13:40:00,597.96,597.96,597.26,597.43,5591.0,597.96,597.96,597.26,597.43,5591.0
2024-01-23 13:45:00,597.47,597.79,597.01,597.79,5912.0,597.47,597.79,597.01,597.79,5912.0
2024-01-23 13:50:00,597.81,597.84,597.02,597.37,6223.0,597.81,597.84,597.02,597.37,6223.0
2024-01-23 13:55:00,597.37,597.5,596.5,597.3,11410.0,597.37,597.5,596.5,597.3,11410.0
2024-01-23 14:00:00,597.39,597.78,596.89,596.89,3821.0,597.39,597.78,596.89,596.89,3821.0
2024-01-23 14:05:00,596.87,597.04,596.53,596.63,4705.0,596.87,597.04,596.53,596.63,4705.0
2024-01-23 14:10:00,596.52,596.95,596.52,596.65,4077.0,596.52,596.95,596.52,596.65,4077.0
2024-01-23 14:15:00,596.62,596.76,596.52,596.57,4843.0,596.62,596.76,596.52,596.57,4843.0
2024-01-23 14:20:00,596.7,597.01,596.51,596.93,7375.0,596.7,597.01,596.51,596.93,7375.0
2024-01-23 14:25:00,596.91,596.91,596.42,596.42,6752.0,596.91,596.91,596.42,596.42,6752.0
2024-01-23 14:30:00,596.43,596.43,595.47,595.71,8689.0,596.43,596.43,595.47,595.71,8689.0
2024-01-23 14:35:00,595.74,596.04,595.6,595.86,4572.0,595.74,596.04,595.6,595.86,4572.0
2024-01-23 14:40:00,595.94,596.15,595.78,595.83,7811.0,595.94,596.15,595.78,595.83,7811.0
2024-01-23 14:45:00,595.79,596.6,595.78,596.29,9405.0,595.79,596.6,595.78,596.29,9405.0
2024-01-23 14:50:00,596.18,596.2,595.87,596.17,6989.0,596.18,596.2,595.87,596.17,6989.0
2024-01-23 14:55:00,596.18,596.52,596.08,596.29,9725.0,596.18,596.52,596.08,596.29,9725.0
2024-01-23 15:00:00,596.26,597.0,596.26,596.97,8353.0,596.26,597.0,596.26,596.97,8353.0
2024-01-23 15:05:00,597.09,597.88,596.99,597.71,13760.0,597.09,597.88,596.99,597.71,13760.0
2024-01-23 15:10:00,597.61,598.5,597.61,597.91,10326.0,597.61,598.5,597.61,597.91,10326.0
2024-01-23 15:15:00,597.98,598.28,597.33,597.81,12569.0,597.98,598.28,597.33,597.81,12569.0
2024-01-23 15:20:00,597.75,597.92,597.38,597.49,8570.0,597.75,597.92,597.38,597.49,8570.0
2024-01-23 15:25:00,597.4,597.53,597.09,597.23,7532.0,597.4,597.53,597.09,597.23,7532.0
2024-01-23 15:30:00,597.27,597.57,596.83,597.35,10884.0,597.27,597.57,596.83,597.35,10884.0
2024-01-23 15:35:00,597.34,597.49,596.95,597.05,6132.0,597.34,597.49,596.95,597.05,6132.0
2024-01-23 15:40:00,596.98,597.18,596.71,596.85,8560.0,596.98,597.18,596.71,596.85,8560.0
2024-01-23 15:45:00,596.77,597.34,596.77,596.95,16516.0,596.77,597.34,596.77,596.95,16516.0
2024-01-23 15:50:00,597.07,598.78,597.0,598.0,44596.0,597.07,598.78,597.0,598.0,44596.0
2024-01-23 15:55:00,598.17,598.17,596.78,597.11,121113.0,598.17,598.17,596.78,597.11,121113.0
2024-01-24 09:30:00,601.71,602.14,599.23,600.14,62452.0,601.71,602.14,599.23,600.14,62452.0
2024-01-24 09:35:00,599.83,599.83,597.46,598.75,89098.0,599.83,599.83,597.46,598.75,89098.0
2024-01-24 09:40:00,598.65,603.53,598.09,603.13,36838.0,598.65,603.53,598.09,603.13,36838.0
2024-01-24 09:45:00,602.98,604.48,602.63,604.0,19228.0,602.98,604.48,602.63,604.0,19228.0
2024-01-24 09:50:00,604.01,604.3,602.4,603.2,27672.0,604.01,604.3,602.4,603.2,27672.0
2024-01-24 09:55:00,602.92,602.92,601.12,601.89,8737.0,602.92,602.92,601.12,601.89,8737.0
2024-01-24 10:00:00,601.82,602.3,600.76,602.26,8006.0,601.82,602.3,600.76,602.26,8006.0
2024-01-24 10:05:00,602.53,604.3,602.52,604.2,11437.0,602.53,604.3,602.52,604.2,11437.0
2024-01-24 10:10:00,604.22,606.44,604.1,606.0,26386.0,604.22,606.44,604.1,606.0,26386.0
2024-01-24 10:15:00,606.09,607.09,606.09,606.76,15189.0,606.09,607.09,606.09,606.76,15189.0
2024-01-24 10:20:00,606.91,607.44,606.28,607.22,6559.0,606.91,607.44,606.28,607.22,6559.0
2024-01-24 10:25:00,607.43,608.41,607.1,608.33,12567.0,607.43,608.41,607.1,608.33,12567.0
2024-01-24 10:30:00,608.3,608.71,607.86,608.29,9303.0,608.3,608.71,607.86,608.29,9303.0
2024-01-24 10:35:00,608.38,609.19,608.12,609.04,9656.0,608.38,609.19,608.12,609.04,9656.0
2024-01-24 10:40:00,609.15,609.79,608.83,609.79,5388.0,609.15,609.79,608.83,609.79,5388.0
2024-01-24 10:45:00,609.99,610.08,608.64,609.7,13219.0,609.99,610.08,608.64,609.7,13219.0
2024-01-24 10:50:00,609.31,609.31,607.53,607.73,16601.0,609.31,609.31,607.53,607.73,16601.0
2024-01-24 10:55:00,607.76,608.86,606.91,608.86,14272.0,607.76,608.86,606.91,608.86,14272.0
2024-01-24 11:00:00,608.47,608.92,607.38,607.74,8742.0,608.47,608.92,607.38,607.74,8742.0
2024-01-24 11:05:00,607.8,607.83,605.91,606.58,8997.0,607.8,607.83,605.91,606.58,8997.0
2024-01-24 11:10:00,606.47,606.47,605.45,605.5,8005.0,606.47,606.47,605.45,605.5,8005.0
2024-01-24 11:15:00,605.44,606.03,605.27,605.69,6784.0,605.44,606.03,605.27,605.69,6784.0
2024-01-24 11:20:00,605.4,607.1,605.3,606.94,16829.0,605.4,607.1,605.3,606.94,16829.0
2024-01-24 11:25:00,606.94,608.53,606.8,607.82,29306.0,606.94,608.53,606.8,607.82,29306.0
2024-01-24 11:30:00,607.9,608.38,607.54,608.16,16423.0,607.9,608.38,607.54,608.16,16423.0
2024-01-24 11:35:00,607.96,609.0,607.96,608.78,10083.0,607.96,609.0,607.96,608.78,10083.0
2024-01-24 11:40:00,608.9,608.99,608.25,608.53,4756.0,608.9,608.99,608.25,608.53,4756.0
2024-01-24 11:45:00,608.5,609.25,608.46,609.14,6263.0,608.5,609.25,608.46,609.14,6263.0
2024-01-24 11:50:00,609.29,610.34,609.28,610.15,10203.0,609.29,610.34,609.28,610.15,10203.0
2024-01-24 11:55:00,610.22,610.87,610.12,610.57,9929.0,610.22,610.87,610.12,610.57,9929.0
2024-01-24 12:00:00,610.63,611.8,610.61,611.76,16030.0,610.63,611.8,610.61,611.76,16030.0
2024-01-24 12:05:00,611.91,612.6,611.46,612.46,21258.0,611.91,612.6,611.46,612.46,21258.0
2024-01-24 12:10:00,612.51,613.25,612.35,612.51,18909.0,612.51,613.25,612.35,612.51,18909.0
2024-01-24 12:15:00,612.48,613.87,612.47,613.48,9945.0,612.48,613.87,612.47,613.48,9945.0
2024-01-24 12:20:00,613.5,613.74,613.19,613.66,8240.0,613.5,613.74,613.19,613.66,8240.0
2024-01-24 12:25:00,613.53,614.32,613.33,613.79,11421.0,613.53,614.32,613.33,613.79,11421.0
2024-01-24 12:30:00,613.62,614.04,612.92,613.85,7999.0,613.62,614.04,612.92,613.85,7999.0
2024-01-24 12:35:00,613.87,614.19,613.75,614.16,6299.0,613.87,614.19,613.75,614.16,6299.0
2024-01-24 12:40:00,614.08,614.33,613.98,614.07,5434.0,614.08,614.33,613.98,614.07,5434.0
2024-01-24 12:45:00,614.37,615.49,614.33,615.44,22993.0,614.37,615.49,614.33,615.44,22993.0
2024-01-24 12:50:00,615.42,616.75,615.42,616.56,14032.0,615.42,616.75,615.42,616.56,14032.0
2024-01-24 12:55:00,616.65,616.95,615.65,615.65,21087.0,616.65,616.95,615.65,615.65,21087.0
2024-01-24 13:00:00,615.65,615.65,613.38,613.8,13306.0,615.65,615.65,613.38,613.8,13306.0
2024-01-24 13:05:00,613.54,613.83,612.7,613.83,8066.0,613.54,613.83,612.7,613.83,8066.0
2024-01-24 13:10:00,613.98,614.15,613.16,613.63,7792.0,613.98,614.15,613.16,613.63,7792.0
2024-01-24 13:15:00,613.43,613.5,612.67,613.0,5503.0,613.43,613.5,612.67,613.0,5503.0
2024-01-24 13:20:00,612.71,613.28,612.7,613.25,7252.0,612.71,613.28,612.7,613.25,7252.0
2024-01-24 13:25:00,613.18,614.49,613.18,614.17,8326.0,613.18,614.49,613.18,614.17,8326.0
2024-01-24 13:30:00,614.14,614.15,613.45,613.72,6626.0,614.14,614.15,613.45,613.72,6626.0
2024-01-24 13:35:00,613.94,613.98,611.48,611.79,6141.0,613.94,613.98,611.48,611.79,6141.0
2024-01-24 13:40:00,611.75,612.23,610.89,610.9,17843.0,611.75,612.23,610.89,610.9,17843.0
2024-01-24 13:45:00,611.0,611.51,610.7,611.26,7869.0,611.0,611.51,610.7,611.26,7869.0
2024-01-24 13:50:00,611.07,611.78,610.97,611.63,6877.0,611.07,611.78,610.97,611.63,6877.0
2024-01-24 13:55:00,611.63,612.08,611.45,611.98,8485.0,611.63,612.08,611.45,611.98,8485.0
2024-01-24 14:00:00,612.14,612.88,611.88,612.87,13524.0,612.14,612.88,611.88,612.87,13524.0
2024-01-24 14:05:00,612.87,613.05,612.28,612.29,12235.0,612.87,613.05,612.28,612.29,12235.0
2024-01-24 14:10:00,612.27,612.27,611.04,611.22,12950.0,612.27,612.27,611.04,611.22,12950.0
2024-01-24 14:15:00,611.07,611.34,610.24,610.55,13521.0,611.07,611.34,610.24,610.55,13521.0
2024-01-24 14:20:00,610.57,610.57,608.48,608.48,16235.0,610.57,610.57,608.48,608.48,16235.0
2024-01-24 14:25:00,608.87,609.19,607.89,608.11,10197.0,608.87,609.19,607.89,608.11,10197.0
2024-01-24 14:30:00,608.11,608.66,607.77,608.05,8243.0,608.11,608.66,607.77,608.05,8243.0
2024-01-24 14:35:00,608.17,608.34,607.78,608.28,7892.0,608.17,608.34,607.78,608.28,7892.0
2024-01-24 14:40:00,608.45,610.05,608.38,609.93,9825.0,608.45,610.05,608.38,609.93,9825.0
2024-01-24 14:45:00,609.9,610.28,609.43,609.6,9069.0,609.9,610.28,609.43,609.6,9069.0
2024-01-24 14:50:00,609.67,609.89,609.37,609.47,8213.0,609.67,609.89,609.37,609.47,8213.0
2024-01-24 14:55:00,609.4,609.66,608.0,608.61,31942.0,609.4,609.66,608.0,608.61,31942.0
2024-01-24 15:00:00,608.52,608.53,607.47,608.15,8109.0,608.52,608.53,607.47,608.15,8109.0
2024-01-24 15:05:00,608.33,608.69,607.91,607.92,5882.0,608.33,608.69,607.91,607.92,5882.0
2024-01-24 15:10:00,607.76,607.81,606.2,606.65,18466.0,607.76,607.81,606.2,606.65,18466.0
2024-01-24 15:15:00,606.42,606.94,605.13,605.22,11159.0,606.42,606.94,605.13,605.22,11159.0
2024-01-24 15:20:00,605.43,606.15,605.28,606.15,9971.0,605.43,606.15,605.28,606.15,9971.0
2024-01-24 15:25:00,606.32,606.71,605.92,606.13,9583.0,606.32,606.71,605.92,606.13,9583.0
2024-01-24 15:30:00,606.18,607.05,605.88,606.93,10503.0,606.18,607.05,605.88,606.93,10503.0
2024-01-24 15:35:00,606.95,608.36,606.82,608.23,13294.0,606.95,608.36,606.82,608.23,13294.0
2024-01-24 15:40:00,608.26,608.68,607.85,608.54,16727.0,608.26,608.68,607.85,608.54,16727.0
2024-01-24 15:45:00,608.62,608.73,607.63,607.72,14549.0,608.62,608.73,607.63,607.72,14549.0
2024-01-24 15:50:00,607.5,607.59,605.82,606.35,31173.0,607.5,607.59,605.82,606.35,31173.0
2024-01-24 15:55:00,606.43,607.69,606.01,606.47,76625.0,606.43,607.69,606.01,606.47,76625.0
2024-01-25 09:30:00,615.42,617.83,612.24,617.41,125267.0,615.42,617.83,612.24,617.41,125267.0
2024-01-25 09:35:00,617.12,618.6,616.26,617.26,52445.0,617.12,618.6,616.26,617.26,52445.0
2024-01-25 09:40:00,617.11,618.26,615.67,618.0,50118.0,617.11,618.26,615.67,618.0,50118.0
2024-01-25 09:45:00,617.99,620.61,617.23,619.67,61884.0,617.99,620.61,617.23,619.67,61884.0
2024-01-25 09:50:00,619.38,622.45,619.0,622.25,42480.0,619.38,622.45,619.0,622.25,42480.0
2024-01-25 09:55:00,622.25,624.43,621.92,623.9,87355.0,622.25,624.43,621.92,623.9,87355.0
2024-01-25 10:00:00,624.02,624.22,617.46,619.06,63720.0,624.02,624.22,617.46,619.06,63720.0
2024-01-25 10:05:00,619.31,619.31,617.12,617.83,23542.0,619.31,619.31,617.12,617.83,23542.0
2024-01-25 10:10:00,618.04,621.0,618.04,620.97,27174.0,618.04,621.0,618.04,620.97,27174.0
2024-01-25 10:15:00,621.38,621.62,620.14,621.34,14749.0,621.38,621.62,620.14,621.34,14749.0
2024-01-25 10:20:00,621.65,623.15,621.3,623.06,15227.0,621.65,623.15,621.3,623.06,15227.0
2024-01-25 10:25:00,622.9,623.6,622.0,623.16,23999.0,622.9,623.6,622.0,623.16,23999.0
2024-01-25 10:30:00,623.32,624.61,623.32,623.63,31603.0,623.32,624.61,623.32,623.63,31603.0
2024-01-25 10:35:00,623.53,624.08,622.91,624.02,22562.0,623.53,624.08,622.91,624.02,22562.0
2024-01-25 10:40:00,623.92,625.66,623.91,625.35,48020.0,623.92,625.66,623.91,625.35,48020.0
2024-01-25 10:45:00,625.2,625.87,624.28,625.21,20986.0,625.2,625.87,624.28,625.21,20986.0
2024-01-25 10:50:00,625.23,627.06,624.84,624.86,39324.0,625.23,627.06,624.84,624.86,39324.0
2024-01-25 10:55:00,625.05,626.33,624.83,625.5,48249.0,625.05,626.33,624.83,625.5,48249.0
2024-01-25 11:00:00,625.38,625.38,621.42,621.67,34312.0,625.38,625.38,621.42,621.67,34312.0
2024-01-25 11:05:00,621.78,623.22,621.12,622.75,25488.0,621.78,623.22,621.12,622.75,25488.0
2024-01-25 11:10:00,622.75,625.53,622.46,625.53,19932.0,622.75,625.53,622.46,625.53,19932.0
2024-01-25 11:15:00,625.28,625.85,624.59,625.67,8814.0,625.28,625.85,624.59,625.67,8814.0
2024-01-25 11:20:00,625.5,626.24,625.37,625.85,11402.0,625.5,626.24,625.37,625.85,11402.0
2024-01-25 11:25:00,625.78,626.64,624.92,626.11,50868.0,625.78,626.64,624.92,626.11,50868.0
2024-01-25 11:30:00,625.98,627.0,625.85,626.07,29187.0,625.98,627.0,625.85,626.07,29187.0
2024-01-25 11:35:00,626.07,626.67,625.64,626.07,8986.0,626.07,626.67,625.64,626.07,8986.0
2024-01-25 11:40:00,626.08,626.34,625.61,626.09,10772.0,626.08,626.34,625.61,626.09,10772.0
2024-01-25 11:45:00,625.99,626.14,625.21,625.61,8879.0,625.99,626.14,625.21,625.61,8879.0
2024-01-25 11:50:00,625.63,626.75,625.62,625.9,20329.0,625.63,626.75,625.62,625.9,20329.0
2024-01-25 11:55:00,625.94,626.24,625.33,625.92,27690.0,625.94,626.24,625.33,625.92,27690.0
2024-01-25 12:00:00,626.07,626.27,624.05,624.28,14176.0,626.07,626.27,624.05,624.28,14176.0
2024-01-25 12:05:00,624.4,624.64,623.46,623.85,33614.0,624.4,624.64,623.46,623.85,33614.0
2024-01-25 12:10:00,623.99,624.92,623.85,624.68,10749.0,623.99,624.92,623.85,624.68,10749.0
2024-01-25 12:15:00,624.88,625.68,624.61,624.86,16216.0,624.88,625.68,624.61,624.86,16216.0
2024-01-25 12:20:00,624.94,624.94,623.66,624.91,10660.0,624.94,624.94,623.66,624.91,10660.0
2024-01-25 12:25:00,624.56,625.0,623.58,623.62,24923.0,624.56,625.0,623.58,623.62,24923.0
2024-01-25 12:30:00,624.18,624.18,622.99,622.99,18435.0,624.18,624.18,622.99,622.99,18435.0
2024-01-25 12:35:00,622.55,623.34,622.03,622.68,14958.0,622.55,623.34,622.03,622.68,14958.0
2024-01-25 12:40:00,622.78,624.08,622.78,624.08,7721.0,622.78,624.08,622.78,624.08,7721.0
2024-01-25 12:45:00,624.08,624.16,623.34,623.48,9777.0,624.08,624.16,623.34,623.48,9777.0
2024-01-25 12:50:00,623.54,623.54,622.22,622.7,18891.0,623.54,623.54,622.22,622.7,18891.0
2024-01-25 12:55:00,622.68,623.72,622.56,623.33,12762.0,622.68,623.72,622.56,623.33,12762.0
2024-01-25 13:00:00,623.2,624.44,623.2,623.66,12767.0,623.2,624.44,623.2,623.66,12767.0
2024-01-25 13:05:00,623.64,624.94,623.64,624.46,15329.0,623.64,624.94,623.64,624.46,15329.0
2024-01-25 13:10:00,624.39,625.17,624.15,625.04,17503.0,624.39,625.17,624.15,625.04,17503.0
2024-01-25 13:15:00,625.03,625.3,623.31,623.31,13368.0,625.03,625.3,623.31,623.31,13368.0
2024-01-25 13:20:00,623.57,623.76,622.4,622.87,30852.0,623.57,623.76,622.4,622.87,30852.0
2024-01-25 13:25:00,622.72,623.73,622.43,623.48,7595.0,622.72,623.73,622.43,623.48,7595.0
2024-01-25 13:30:00,623.58,623.67,623.0,623.15,13675.0,623.58,623.67,623.0,623.15,13675.0
2024-01-25 13:35:00,623.17,623.24,622.51,622.54,10667.0,623.17,623.24,622.51,622.54,10667.0
2024-01-25 13:40:00,622.8,623.17,622.27,622.99,6289.0,622.8,623.17,622.27,622.99,6289.0
2024-01-25 13:45:00,622.99,623.61,622.83,623.22,12170.0,622.99,623.61,622.83,623.22,12170.0
2024-01-25 13:50:00,623.15,623.33,622.85,622.85,9519.0,623.15,623.33,622.85,622.85,9519.0
2024-01-25 13:55:00,622.77,622.77,620.56,620.56,15214.0,622.77,622.77,620.56,620.56,15214.0
2024-01-25 14:00:00,620.23,620.42,619.28,619.96,24527.0,620.23,620.42,619.28,619.96,24527.0
2024-01-25 14:05:00,619.65,619.88,618.13,618.64,8574.0,619.65,619.88,618.13,618.64,8574.0
2024-01-25 14:10:00,618.66,619.84,618.56,619.4,7380.0,618.66,619.84,618.56,619.4,7380.0
2024-01-25 14:15:00,619.57,619.57,618.34,619.14,9854.0,619.57,619.57,618.34,619.14,9854.0
2024-01-25 14:20:00,619.18,619.59,618.71,619.24,7612.0,619.18,619.59,618.71,619.24,7612.0
2024-01-25 14:25:00,619.05,620.02,619.05,619.9,5042.0,619.05,620.02,619.05,619.9,5042.0
2024-01-25 14:30:00,619.74,620.65,619.71,620.6,7847.0,619.74,620.65,619.71,620.6,7847.0
2024-01-25 14:35:00,620.53,620.98,619.87,620.38,6884.0,620.53,620.98,619.87,620.38,6884.0
2024-01-25 14:40:00,620.08,621.21,620.08,620.99,6088.0,620.08,621.21,620.08,620.99,6088.0
2024-01-25 14:45:00,621.09,621.34,620.63,621.0,5764.0,621.09,621.34,620.63,621.0,5764.0
2024-01-25 14:50:00,620.96,622.29,620.71,622.26,7292.0,620.96,622.29,620.71,622.26,7292.0
2024-01-25 14:55:00,622.16,622.84,622.16,622.7,12597.0,622.16,622.84,622.16,622.7,12597.0
2024-01-25 15:00:00,622.58,622.58,621.86,621.86,6257.0,622.58,622.58,621.86,621.86,6257.0
2024-01-25 15:05:00,621.88,622.57,621.5,622.52,5984.0,621.88,622.57,621.5,622.52,5984.0
2024-01-25 15:10:00,622.46,622.46,621.58,621.62,8758.0,622.46,622.46,621.58,621.62,8758.0
2024-01-25 15:15:00,621.72,622.59,621.7,622.35,10823.0,621.72,622.59,621.7,622.35,10823.0
2024-01-25 15:20:00,622.59,622.63,621.1,621.29,10619.0,622.59,622.63,621.1,621.29,10619.0
2024-01-25 15:25:00,621.18,621.64,621.0,621.12,7171.0,621.18,621.64,621.0,621.12,7171.0
2024-01-25 15:30:00,621.16,622.12,620.89,621.82,8146.0,621.16,622.12,620.89,621.82,8146.0
2024-01-25 15:35:00,621.56,622.03,621.36,621.58,9397.0,621.56,622.03,621.36,621.58,9397.0
2024-01-25 15:40:00,621.74,622.21,620.95,621.23,11379.0,621.74,622.21,620.95,621.23,11379.0
2024-01-25 15:45:00,621.18,621.85,621.05,621.71,9909.0,621.18,621.85,621.05,621.71,9909.0
2024-01-25 15:50:00,621.87,622.14,621.24,621.98,22142.0,621.87,622.14,621.24,621.98,22142.0
2024-01-25 15:55:00,621.98,622.88,621.75,622.85,60553.0,621.98,622.88,621.75,622.85,60553.0
2024-01-26 09:30:00,620.7,622.5,618.3,619.67,75558.0,620.7,622.5,618.3,619.67,75558.0
2024-01-26 09:35:00,619.87,620.36,618.26,619.88,23289.0,619.87,620.36,618.26,619.88,23289.0
2024-01-26 09:40:00,619.92,621.14,618.34,619.86,18466.0,619.92,621.14,618.34,619.86,18466.0
2024-01-26 09:45:00,619.96,620.23,618.67,619.83,9248.0,619.96,620.23,618.67,619.83,9248.0
2024-01-26 09:50:00,619.82,620.19,618.45,618.86,11229.0,619.82,620.19,618.45,618.86,11229.0
2024-01-26 09:55:00,618.85,619.29,618.11,618.69,14925.0,618.85,619.29,618.11,618.69,14925.0
2024-01-26 10:00:00,618.92,618.92,616.55,617.57,16423.0,618.92,618.92,616.55,617.57,16423.0
2024-01-26 10:05:00,616.85,616.97,615.12,616.63,19289.0,616.85,616.97,615.12,616.63,19289.0
2024-01-26 10:10:00,616.77,617.78,615.96,617.62,11014.0,616.77,617.78,615.96,617.62,11014.0
2024-01-26 10:15:00,617.57,617.72,616.01,617.45,10868.0,617.57,617.72,616.01,617.45,10868.0
2024-01-26 10:20:00,617.5,618.69,617.34,618.34,14453.0,617.5,618.69,617.34,618.34,14453.0
2024-01-26 10:25:00,618.12,619.4,618.08,619.07,9265.0,618.12,619.4,618.08,619.07,9265.0
2024-01-26 10:30:00,619.1,619.85,618.74,619.52,7759.0,619.1,619.85,618.74,619.52,7759.0
2024-01-26 10:35:00,619.69,620.19,619.32,619.95,14447.0,619.69,620.19,619.32,619.95,14447.0
2024-01-26 10:40:00,620.11,620.58,619.85,620.35,7397.0,620.11,620.58,619.85,620.35,7397.0
2024-01-26 10:45:00,620.31,620.51,619.68,620.45,14433.0,620.31,620.51,619.68,620.45,14433.0
2024-01-26 10:50:00,620.36,620.72,619.96,620.26,14912.0,620.36,620.72,619.96,620.26,14912.0
2024-01-26 10:55:00,620.43,621.88,620.41,621.72,7379.0,620.43,621.88,620.41,621.72,7379.0
2024-01-26 11:00:00,621.88,621.89,621.15,621.15,4662.0,621.88,621.89,621.15,621.15,4662.0
2024-01-26 11:05:00,621.49,621.6,620.69,621.42,5860.0,621.49,621.6,620.69,621.42,5860.0
2024-01-26 11:10:00,621.35,621.44,620.22,620.22,5592.0,621.35,621.44,620.22,620.22,5592.0
2024-01-26 11:15:00,619.86,620.63,619.86,620.51,6411.0,619.86,620.63,619.86,620.51,6411.0
2024-01-26 11:20:00,620.82,620.82,620.23,620.38,4155.0,620.82,620.82,620.23,620.38,4155.0
2024-01-26 11:25:00,620.31,620.82,620.25,620.45,4466.0,620.31,620.82,620.25,620.45,4466.0
2024-01-26 11:30:00,620.46,620.63,620.13,620.44,3200.0,620.46,620.63,620.13,620.44,3200.0
2024-01-26 11:35:00,620.38,620.58,618.84,619.04,7823.0,620.38,620.58,618.84,619.04,7823.0
2024-01-26 11:40:00,618.89,619.08,618.47,618.74,2700.0,618.89,619.08,618.47,618.74,2700.0
2024-01-26 11:45:00,618.8,619.1,618.37,619.1,2034.0,618.8,619.1,618.37,619.1,2034.0
2024-01-26 11:50:00,619.11,619.33,618.96,619.05,4862.0,619.11,619.33,618.96,619.05,4862.0
2024-01-26 11:55:00,619.05,619.39,618.96,619.03,3185.0,619.05,619.39,618.96,619.03,3185.0
2024-01-26 12:00:00,618.9,619.55,618.63,619.55,5788.0,618.9,619.55,618.63,619.55,5788.0
2024-01-26 12:05:00,619.55,619.98,619.36,619.37,7833.0,619.55,619.98,619.36,619.37,7833.0
2024-01-26 12:10:00,619.39,620.54,618.91,620.13,7217.0,619.39,620.54,618.91,620.13,7217.0
2024-01-26 12:15:00,620.22,620.55,620.15,620.36,5250.0,620.22,620.55,620.15,620.36,5250.0
2024-01-26 12:20:00,620.42,620.42,619.1,619.14,5856.0,620.42,620.42,619.1,619.14,5856.0
2024-01-26 12:25:00,619.3,619.3,618.37,618.41,2843.0,619.3,619.3,618.37,618.41,2843.0
2024-01-26 12:30:00,618.38,618.38,617.17,617.41,9793.0,618.38,618.38,617.17,617.41,9793.0
2024-01-26 12:35:00,617.41,617.56,615.73,616.33,19047.0,617.41,617.56,615.73,616.33,19047.0
2024-01-26 12:40:00,616.34,616.66,615.72,616.33,14853.0,616.34,616.66,615.72,616.33,14853.0
2024-01-26 12:45:00,616.45,616.45,614.27,614.35,7109.0,616.45,616.45,614.27,614.35,7109.0
2024-01-26 12:50:00,614.23,614.83,613.95,614.7,8762.0,614.23,614.83,613.95,614.7,8762.0
2024-01-26 12:55:00,615.06,615.39,614.14,614.52,23929.0,615.06,615.39,614.14,614.52,23929.0
2024-01-26 13:00:00,614.41,615.44,614.08,615.3,4185.0,614.41,615.44,614.08,615.3,4185.0
2024-01-26 13:05:00,615.25,615.97,615.03,615.59,6163.0,615.25,615.97,615.03,615.59,6163.0
2024-01-26 13:10:00,615.88,615.88,615.54,615.65,1789.0,615.88,615.88,615.54,615.65,1789.0
2024-01-26 13:15:00,615.54,615.64,615.3,615.44,7257.0,615.54,615.64,615.3,615.44,7257.0
2024-01-26 13:20:00,615.63,616.04,615.61,615.98,3199.0,615.63,616.04,615.61,615.98,3199.0
2024-01-26 13:25:00,616.16,616.31,615.04,615.39,10880.0,616.16,616.31,615.04,615.39,10880.0
2024-01-26 13:30:00,615.38,615.48,615.05,615.48,3492.0,615.38,615.48,615.05,615.48,3492.0
2024-01-26 13:35:00,615.51,615.66,615.25,615.41,1300.0,615.51,615.66,615.25,615.41,1300.0
2024-01-26 13:40:00,615.3,615.38,614.29,614.69,3421.0,615.3,615.38,614.29,614.69,3421.0
2024-01-26 13:45:00,614.58,614.86,614.5,614.61,4664.0,614.58,614.86,614.5,614.61,4664.0
2024-01-26 13:50:00,614.91,615.05,614.41,614.72,2074.0,614.91,615.05,614.41,614.72,2074.0
2024-01-26 13:55:00,614.57,615.13,614.5,614.81,3604.0,614.57,615.13,614.5,614.81,3604.0
2024-01-26 14:00:00,614.81,616.07,614.75,616.0,4515.0,614.81,616.07,614.75,616.0,4515.0
2024-01-26 14:05:00,615.96,616.07,615.57,615.78,3462.0,615.96,616.07,615.57,615.78,3462.0
2024-01-26 14:10:00,615.89,615.89,615.28,615.5,2178.0,615.89,615.89,615.28,615.5,2178.0
2024-01-26 14:15:00,615.43,615.57,614.76,614.93,3193.0,615.43,615.57,614.76,614.93,3193.0
2024-01-26 14:20:00,615.07,615.11,614.65,614.7,1650.0,615.07,615.11,614.65,614.7,1650.0
2024-01-26 14:25:00,614.86,615.2,614.76,615.02,2219.0,614.86,615.2,614.76,615.02,2219.0
2024-01-26 14:30:00,615.01,615.01,614.44,614.49,2628.0,615.01,615.01,614.44,614.49,2628.0
2024-01-26 14:35:00,614.65,615.33,614.52,615.26,4831.0,614.65,615.33,614.52,615.26,4831.0
2024-01-26 14:40:00,615.5,615.92,615.36,615.74,3337.0,615.5,615.92,615.36,615.74,3337.0
2024-01-26 14:45:00,615.8,616.75,615.78,616.33,8441.0,615.8,616.75,615.78,616.33,8441.0
2024-01-26 14:50:00,616.49,616.9,615.92,615.92,7923.0,616.49,616.9,615.92,615.92,7923.0
2024-01-26 14:55:00,616.09,616.2,615.48,616.15,3817.0,616.09,616.2,615.48,616.15,3817.0
2024-01-26 15:00:00,616.17,616.47,616.04,616.08,2365.0,616.17,616.47,616.04,616.08,2365.0
2024-01-26 15:05:00,615.83,616.26,615.62,615.87,10744.0,615.83,616.26,615.62,615.87,10744.0
2024-01-26 15:10:00,616.2,616.46,615.99,616.46,4371.0,616.2,616.46,615.99,616.46,4371.0
2024-01-26 15:15:00,616.53,616.55,616.32,616.37,2759.0,616.53,616.55,616.32,616.37,2759.0
2024-01-26 15:20:00,616.22,616.22,615.53,615.68,5177.0,616.22,616.22,615.53,615.68,5177.0
2024-01-26 15:25:00,615.69,615.92,615.03,615.12,12007.0,615.69,615.92,615.03,615.12,12007.0
2024-01-26 15:30:00,615.14,615.15,614.62,614.75,5829.0,615.14,615.15,614.62,614.75,5829.0
2024-01-26 15:35:00,614.68,614.79,614.18,614.18,7410.0,614.68,614.79,614.18,614.18,7410.0
2024-01-26 15:40:00,614.18,614.18,613.45,613.47,20696.0,614.18,614.18,613.45,613.47,20696.0
2024-01-26 15:45:00,613.57,614.1,613.56,613.99,14195.0,613.57,614.1,613.56,613.99,14195.0
2024-01-26 15:50:00,613.99,614.32,613.0,613.38,24004.0,613.99,614.32,613.0,613.38,24004.0
2024-01-26 15:55:00,613.44,614.4,613.22,613.92,41505.0,613.44,614.4,613.22,613.92,41505.0
2024-01-29 09:30:00,615.71,629.44,615.71,628.55,122163.0,615.71,629.44,615.71,628.55,122163.0
2024-01-29 09:35:00,628.48,634.92,627.15,634.92,137276.0,628.48,634.92,627.15,634.92,137276.0
2024-01-29 09:40:00,634.62,636.25,633.43,633.81,94790.0,634.62,636.25,633.43,633.81,94790.0
2024-01-29 09:45:00,633.95,634.27,631.01,632.09,57537.0,633.95,634.27,631.01,632.09,57537.0
2024-01-29 09:50:00,631.88,634.37,631.81,634.14,38011.0,631.88,634.37,631.81,634.14,38011.0
2024-01-29 09:55:00,634.14,634.82,631.14,631.26,31646.0,634.14,634.82,631.14,631.26,31646.0
2024-01-29 10:00:00,631.09,631.18,625.32,625.49,49308.0,631.09,631.18,625.32,625.49,49308.0
2024-01-29 10:05:00,625.54,628.43,624.09,627.4,48066.0,625.54,628.43,624.09,627.4,48066.0
2024-01-29 10:10:00,627.73,629.0,626.57,628.94,33608.0,627.73,629.0,626.57,628.94,33608.0
2024-01-29 10:15:00,629.12,629.99,628.16,628.38,21923.0,629.12,629.99,628.16,628.38,21923.0
2024-01-29 10:20:00,628.57,628.99,626.67,628.24,26436.0,628.57,628.99,626.67,628.24,26436.0
2024-01-29 10:25:00,628.47,629.21,627.1,629.21,20028.0,628.47,629.21,627.1,629.21,20028.0
2024-01-29 10:30:00,629.45,630.1,627.56,628.29,13929.0,629.45,630.1,627.56,628.29,13929.0
2024-01-29 10:35:00,628.18,628.32,627.48,628.09,9748.0,628.18,628.32,627.48,628.09,9748.0
2024-01-29 10:40:00,628.09,628.26,626.04,626.47,9200.0,628.09,628.26,626.04,626.47,9200.0
2024-01-29 10:45:00,626.24,626.73,624.76,625.3,10352.0,626.24,626.73,624.76,625.3,10352.0
2024-01-29 10:50:00,625.3,626.7,625.3,626.69,6215.0,625.3,626.7,625.3,626.69,6215.0
2024-01-29 10:55:00,626.54,627.69,626.32,626.32,12098.0,626.54,627.69,626.32,626.32,12098.0
2024-01-29 11:00:00,626.43,626.86,626.05,626.86,7924.0,626.43,626.86,626.05,626.86,7924.0
2024-01-29 11:05:00,627.0,627.27,626.15,626.55,9445.0,627.0,627.27,626.15,626.55,9445.0
2024-01-29 11:10:00,626.66,626.83,626.0,626.05,8041.0,626.66,626.83,626.0,626.05,8041.0
2024-01-29 11:15:00,626.0,626.59,625.79,626.38,6793.0,626.0,626.59,625.79,626.38,6793.0
2024-01-29 11:20:00,626.29,626.34,624.18,624.39,28945.0,626.29,626.34,624.18,624.39,28945.0
2024-01-29 11:25:00,624.23,625.74,623.3,625.29,24181.0,624.23,625.74,623.3,625.29,24181.0
2024-01-29 11:30:00,625.36,626.45,625.35,626.01,7541.0,625.36,626.45,625.35,626.01,7541.0
2024-01-29 11:35:00,625.89,626.27,625.51,626.26,9866.0,625.89,626.27,625.51,626.26,9866.0
2024-01-29 11:40:00,626.03,627.17,625.9,627.0,10902.0,626.03,627.17,625.9,627.0,10902.0
2024-01-29 11:45:00,627.0,627.6,626.84,626.93,11760.0,627.0,627.6,626.84,626.93,11760.0
2024-01-29 11:50:00,626.89,627.2,626.48,627.12,4668.0,626.89,627.2,626.48,627.12,4668.0
2024-01-29 11:55:00,627.14,627.33,626.77,626.99,5281.0,627.14,627.33,626.77,626.99,5281.0
2024-01-29 12:00:00,626.96,627.53,626.96,627.24,6289.0,626.96,627.53,626.96,627.24,6289.0
2024-01-29 12:05:00,627.08,627.08,626.57,626.74,6880.0,627.08,627.08,626.57,626.74,6880.0
2024-01-29 12:10:00,626.73,626.81,626.34,626.51,4834.0,626.73,626.81,626.34,626.51,4834.0
2024-01-29 12:15:00,626.4,627.06,626.4,626.53,3615.0,626.4,627.06,626.4,626.53,3615.0
2024-01-29 12:20:00,626.45,627.68,626.0,627.5,8129.0,626.45,627.68,626.0,627.5,8129.0
2024-01-29 12:25:00,627.32,627.91,627.16,627.26,9013.0,627.32,627.91,627.16,627.26,9013.0
2024-01-29 12:30:00,627.5,627.63,627.14,627.44,3311.0,627.5,627.63,627.14,627.44,3311.0
2024-01-29 12:35:00,627.47,627.9,627.42,627.65,4732.0,627.47,627.9,627.42,627.65,4732.0
2024-01-29 12:40:00,627.64,628.0,627.29,627.29,3039.0,627.64,628.0,627.29,627.29,3039.0
2024-01-29 12:45:00,627.19,627.6,627.1,627.33,4580.0,627.19,627.6,627.1,627.33,4580.0
2024-01-29 12:50:00,627.6,627.93,627.6,627.79,4627.0,627.6,627.93,627.6,627.79,4627.0
2024-01-29 12:55:00,627.94,628.9,627.82,628.26,9604.0,627.94,628.9,627.82,628.26,9604.0
2024-01-29 13:00:00,628.51,628.51,627.5,627.97,2838.0,628.51,628.51,627.5,627.97,2838.0
2024-01-29 13:05:00,628.08,628.09,627.75,627.85,6605.0,628.08,628.09,627.75,627.85,6605.0
2024-01-29 13:10:00,628.19,628.19,627.45,627.72,3013.0,628.19,628.19,627.45,627.72,3013.0
2024-01-29 13:15:00,627.73,627.95,627.6,627.61,2521.0,627.73,627.95,627.6,627.61,2521.0
2024-01-29 13:20:00,627.71,627.8,627.39,627.49,2953.0,627.71,627.8,627.39,627.49,2953.0
2024-01-29 13:25:00,627.51,627.75,627.33,627.51,4855.0,627.51,627.75,627.33,627.51,4855.0
2024-01-29 13:30:00,627.52,627.64,626.85,627.24,6736.0,627.52,627.64,626.85,627.24,6736.0
2024-01-29 13:35:00,627.37,627.72,627.37,627.72,2942.0,627.37,627.72,627.37,627.72,2942.0
2024-01-29 13:40:00,627.56,627.95,627.56,627.89,1532.0,627.56,627.95,627.56,627.89,1532.0
2024-01-29 13:45:00,627.83,627.91,627.52,627.72,3204.0,627.83,627.91,627.52,627.72,3204.0
2024-01-29 13:50:00,627.71,627.71,627.3,627.54,5226.0,627.71,627.71,627.3,627.54,5226.0
2024-01-29 13:55:00,627.37,627.7,627.37,627.7,5187.0,627.37,627.7,627.37,627.7,5187.0
2024-01-29 14:00:00,627.52,628.13,627.5,628.0,5403.0,627.52,628.13,627.5,628.0,5403.0
2024-01-29 14:05:00,627.9,628.2,627.69,627.76,7565.0,627.9,628.2,627.69,627.76,7565.0
2024-01-29 14:10:00,627.74,628.34,627.74,628.34,3161.0,627.74,628.34,627.74,628.34,3161.0
2024-01-29 14:15:00,628.48,629.49,628.45,629.37,9966.0,628.48,629.49,628.45,629.37,9966.0
2024-01-29 14:20:00,629.37,629.82,629.36,629.59,6701.0,629.37,629.82,629.36,629.59,6701.0
2024-01-29 14:25:00,629.53,629.76,629.42,629.5,6014.0,629.53,629.76,629.42,629.5,6014.0
2024-01-29 14:30:00,629.66,629.66,628.84,628.89,8716.0,629.66,629.66,628.84,628.89,8716.0
2024-01-29 14:35:00,629.0,629.27,628.92,629.23,2692.0,629.0,629.27,628.92,629.23,2692.0
2024-01-29 14:40:00,629.17,629.67,629.16,629.21,6551.0,629.17,629.67,629.16,629.21,6551.0
2024-01-29 14:45:00,629.49,629.62,628.69,628.69,7384.0,629.49,629.62,628.69,628.69,7384.0
2024-01-29 14:50:00,628.9,629.0,628.64,628.65,3461.0,628.9,629.0,628.64,628.65,3461.0
2024-01-29 14:55:00,628.77,629.0,628.45,628.45,3367.0,628.77,629.0,628.45,628.45,3367.0
2024-01-29 15:00:00,628.52,630.37,628.5,629.82,19330.0,628.52,630.37,628.5,629.82,19330.0
2024-01-29 15:05:00,629.85,630.6,629.33,630.46,10441.0,629.85,630.6,629.33,630.46,10441.0
2024-01-29 15:10:00,630.59,630.87,630.28,630.53,9815.0,630.59,630.87,630.28,630.53,9815.0
2024-01-29 15:15:00,630.6,631.71,630.49,631.57,8972.0,630.6,631.71,630.49,631.57,8972.0
2024-01-29 15:20:00,631.81,632.0,631.33,631.59,6746.0,631.81,632.0,631.33,631.59,6746.0
2024-01-29 15:25:00,631.6,631.8,631.01,631.28,20029.0,631.6,631.8,631.01,631.28,20029.0
2024-01-29 15:30:00,631.32,631.53,630.79,630.82,21566.0,631.32,631.53,630.79,630.82,21566.0
2024-01-29 15:35:00,630.75,630.84,630.18,630.76,17358.0,630.75,630.84,630.18,630.76,17358.0
2024-01-29 15:40:00,630.63,630.71,630.12,630.19,10994.0,630.63,630.71,630.12,630.19,10994.0
2024-01-29 15:45:00,630.19,630.26,629.68,629.84,17061.0,630.19,630.26,629.68,629.84,17061.0
2024-01-29 15:50:00,629.69,630.95,629.47,630.72,50336.0,629.69,630.95,629.47,630.72,50336.0
2024-01-29 15:55:00,630.72,630.85,629.78,630.17,78706.0,630.72,630.85,629.78,630.17,78706.0
2024-01-30 09:30:00,630.0,630.03,626.8,626.8,82959.0,630.0,630.03,626.8,626.8,82959.0
2024-01-30 09:35:00,626.82,629.22,626.82,628.88,16952.0,626.82,629.22,626.82,628.88,16952.0
2024-01-30 09:40:00,628.73,630.47,627.0,627.53,28455.0,628.73,630.47,627.0,627.53,28455.0
2024-01-30 09:45:00,627.38,627.68,625.26,625.43,21074.0,627.38,627.68,625.26,625.43,21074.0
2024-01-30 09:50:00,625.04,625.44,624.31,624.44,29399.0,625.04,625.44,624.31,624.44,29399.0
2024-01-30 09:55:00,624.71,626.72,623.53,626.72,12275.0,624.71,626.72,623.53,626.72,12275.0
2024-01-30 10:00:00,626.68,626.99,623.8,625.28,11013.0,626.68,626.99,623.8,625.28,11013.0
2024-01-30 10:05:00,625.02,626.43,624.49,626.43,8448.0,625.02,626.43,624.49,626.43,8448.0
2024-01-30 10:10:00,626.39,627.61,625.84,627.59,10314.0,626.39,627.61,625.84,627.59,10314.0
2024-01-30 10:15:00,627.44,627.73,626.03,626.22,12762.0,627.44,627.73,626.03,626.22,12762.0
2024-01-30 10:20:00,626.36,626.79,625.8,625.93,16955.0,626.36,626.79,625.8,625.93,16955.0
2024-01-30 10:25:00,626.06,626.19,625.38,626.19,5931.0,626.06,626.19,625.38,626.19,5931.0
2024-01-30 10:30:00,625.99,626.87,625.88,626.26,8438.0,625.99,626.87,625.88,626.26,8438.0
2024-01-30 10:35:00,626.1,626.48,625.4,625.7,11262.0,626.1,626.48,625.4,625.7,11262.0
2024-01-30 10:40:00,625.44,625.44,624.62,625.08,6711.0,625.44,625.44,624.62,625.08,6711.0
2024-01-30 10:45:00,625.03,625.11,624.22,624.89,7927.0,625.03,625.11,624.22,624.89,7927.0
2024-01-30 10:50:00,624.74,625.14,624.73,625.06,1959.0,624.74,625.14,624.73,625.06,1959.0
2024-01-30 10:55:00,624.96,626.41,624.96,626.28,5619.0,624.96,626.41,624.96,626.28,5619.0
2024-01-30 11:00:00,626.4,626.56,626.13,626.37,4534.0,626.4,626.56,626.13,626.37,4534.0
2024-01-30 11:05:00,626.59,626.87,625.83,626.06,24497.0,626.59,626.87,625.83,626.06,24497.0
2024-01-30 11:10:00,626.21,626.83,625.73,625.76,8959.0,626.21,626.83,625.73,625.76,8959.0
2024-01-30 11:15:00,625.94,626.55,625.61,625.88,8253.0,625.94,626.55,625.61,625.88,8253.0
2024-01-30 11:20:00,625.63,626.59,625.63,626.06,2022.0,625.63,626.59,625.63,626.06,2022.0
2024-01-30 11:25:00,626.02,626.5,625.53,625.85,6651.0,626.02,626.5,625.53,625.85,6651.0
2024-01-30 11:30:00,625.77,626.31,625.6,626.3,4032.0,625.77,626.31,625.6,626.3,4032.0
2024-01-30 11:35:00,626.15,626.32,625.96,626.32,1564.0,626.15,626.32,625.96,626.32,1564.0
2024-01-30 11:40:00,626.28,626.28,625.53,625.61,6765.0,626.28,626.28,625.53,625.61,6765.0
2024-01-30 11:45:00,625.77,626.08,625.75,625.95,6864.0,625.77,626.08,625.75,625.95,6864.0
2024-01-30 11:50:00,626.02,626.19,625.32,625.38,4497.0,626.02,626.19,625.32,625.38,4497.0
2024-01-30 11:55:00,625.54,625.61,625.02,625.36,2967.0,625.54,625.61,625.02,625.36,2967.0
2024-01-30 12:00:00,625.22,625.63,625.18,625.54,3000.0,625.22,625.63,625.18,625.54,3000.0
2024-01-30 12:05:00,625.66,625.82,625.27,625.27,2095.0,625.66,625.82,625.27,625.27,2095.0
2024-01-30 12:10:00,625.26,625.44,624.47,624.47,5715.0,625.26,625.44,624.47,624.47,5715.0
2024-01-30 12:15:00,624.42,624.42,623.41,623.59,8813.0,624.42,624.42,623.41,623.59,8813.0
2024-01-30 12:20:00,623.59,623.79,622.79,622.8,8979.0,623.59,623.79,622.79,622.8,8979.0
2024-01-30 12:25:00,622.97,622.99,621.52,622.15,15350.0,622.97,622.99,621.52,622.15,15350.0
2024-01-30 12:30:00,621.99,622.72,621.56,622.11,6028.0,621.99,622.72,621.56,622.11,6028.0
2024-01-30 12:35:00,622.26,623.42,622.12,623.42,3533.0,622.26,623.42,622.12,623.42,3533.0
2024-01-30 12:40:00,623.51,623.65,622.99,623.1,2780.0,623.51,623.65,622.99,623.1,2780.0
2024-01-30 12:45:00,622.96,623.19,622.4,622.49,3010.0,622.96,623.19,622.4,622.49,3010.0
2024-01-30 12:50:00,622.48,622.53,622.15,622.38,5561.0,622.48,622.53,622.15,622.38,5561.0
2024-01-30 12:55:00,622.54,622.54,621.76,621.85,4529.0,622.54,622.54,621.76,621.85,4529.0
2024-01-30 13:00:00,621.87,621.99,621.38,621.59,4221.0,621.87,621.99,621.38,621.59,4221.0
2024-01-30 13:05:00,621.42,621.63,620.89,621.36,5316.0,621.42,621.63,620.89,621.36,5316.0
2024-01-30 13:10:00,621.74,622.19,621.43,622.06,2325.0,621.74,622.19,621.43,622.06,2325.0
2024-01-30 13:15:00,622.38,622.53,622.18,622.26,1996.0,622.38,622.53,622.18,622.26,1996.0
2024-01-30 13:20:00,622.29,622.49,622.26,622.31,2900.0,622.29,622.49,622.26,622.31,2900.0
2024-01-30 13:25:00,622.41,622.99,622.31,622.61,4454.0,622.41,622.99,622.31,622.61,4454.0
2024-01-30 13:30:00,622.71,622.93,622.66,622.81,2389.0,622.71,622.93,622.66,622.81,2389.0
2024-01-30 13:35:00,622.81,622.99,622.62,622.89,3524.0,622.81,622.99,622.62,622.89,3524.0
2024-01-30 13:40:00,622.89,623.18,622.74,622.74,2801.0,622.89,623.18,622.74,622.74,2801.0
2024-01-30 13:45:00,622.29,622.4,622.08,622.23,3393.0,622.29,622.4,622.08,622.23,3393.0
2024-01-30 13:50:00,622.18,622.51,622.1,622.51,4574.0,622.18,622.51,622.1,622.51,4574.0
2024-01-30 13:55:00,622.57,623.16,622.57,622.89,5106.0,622.57,623.16,622.57,622.89,5106.0
2024-01-30 14:00:00,623.11,623.11,622.78,622.85,2998.0,623.11,623.11,622.78,622.85,2998.0
2024-01-30 14:05:00,622.85,622.85,622.53,622.78,3839.0,622.85,622.85,622.53,622.78,3839.0
2024-01-30 14:10:00,622.95,624.16,622.52,623.98,5198.0,622.95,624.16,622.52,623.98,5198.0
2024-01-30 14:15:00,624.09,624.41,623.88,624.38,5074.0,624.09,624.41,623.88,624.38,5074.0
2024-01-30 14:20:00,624.49,625.26,624.41,625.17,11534.0,624.49,625.26,624.41,625.17,11534.0
2024-01-30 14:25:00,625.17,625.37,624.91,625.17,7492.0,625.17,625.37,624.91,625.17,7492.0
2024-01-30 14:30:00,625.24,625.81,625.24,625.74,6091.0,625.24,625.81,625.24,625.74,6091.0
2024-01-30 14:35:00,625.75,626.33,625.65,625.86,10414.0,625.75,626.33,625.65,625.86,10414.0
2024-01-30 14:40:00,625.86,626.08,625.67,625.83,3792.0,625.86,626.08,625.67,625.83,3792.0
2024-01-30 14:45:00,625.78,626.36,625.78,626.22,3345.0,625.78,626.36,625.78,626.22,3345.0
2024-01-30 14:50:00,626.19,626.48,626.12,626.23,3688.0,626.19,626.48,626.12,626.23,3688.0
2024-01-30 14:55:00,626.38,626.49,626.12,626.49,4520.0,626.38,626.49,626.12,626.49,4520.0
2024-01-30 15:00:00,626.56,627.1,626.52,626.9,8472.0,626.56,627.1,626.52,626.9,8472.0
2024-01-30 15:05:00,626.76,626.92,626.22,626.5,3843.0,626.76,626.92,626.22,626.5,3843.0
2024-01-30 15:10:00,626.5,626.84,626.45,626.45,19477.0,626.5,626.84,626.45,626.45,19477.0
2024-01-30 15:15:00,626.49,627.37,626.49,627.37,3939.0,626.49,627.37,626.49,627.37,3939.0
2024-01-30 15:20:00,627.4,627.84,627.4,627.84,6770.0,627.4,627.84,627.4,627.84,6770.0
2024-01-30 15:25:00,627.99,628.37,627.78,627.79,6118.0,627.99,628.37,627.78,627.79,6118.0
2024-01-30 15:30:00,627.79,627.93,627.27,627.3,5116.0,627.79,627.93,627.27,627.3,5116.0
2024-01-30 15:35:00,627.26,627.88,627.22,627.63,4704.0,627.26,627.88,627.22,627.63,4704.0
2024-01-30 15:40:00,627.72,628.2,627.63,628.0,6784.0,627.72,628.2,627.63,628.0,6784.0
2024-01-30 15:45:00,627.95,628.23,627.76,628.01,8092.0,627.95,628.23,627.76,628.01,8092.0
2024-01-30 15:50:00,628.06,628.18,627.28,627.38,21583.0,628.06,628.18,627.28,627.38,21583.0
2024-01-30 15:55:00,627.59,628.45,627.38,627.83,46115.0,627.59,628.45,627.38,627.83,46115.0
2024-01-31 09:30:00,620.0,620.1,616.0,618.29,72980.0,620.0,620.1,616.0,618.29,72980.0
2024-01-31 09:35:00,618.96,619.64,617.45,619.0,22572.0,618.96,619.64,617.45,619.0,22572.0
2024-01-31 09:40:00,618.65,619.02,617.34,618.15,21553.0,618.65,619.02,617.34,618.15,21553.0
2024-01-31 09:45:00,617.15,620.43,616.92,620.43,15374.0,617.15,620.43,616.92,620.43,15374.0
2024-01-31 09:50:00,620.46,621.89,620.25,620.8,17157.0,620.46,621.89,620.25,620.8,17157.0
2024-01-31 09:55:00,620.87,621.61,619.91,621.16,33296.0,620.87,621.61,619.91,621.16,33296.0
2024-01-31 10:00:00,621.51,622.37,620.66,621.97,18800.0,621.51,622.37,620.66,621.97,18800.0
2024-01-31 10:05:00,622.3,623.0,621.37,622.36,10602.0,622.3,623.0,621.37,622.36,10602.0
2024-01-31 10:10:00,622.33,622.33,619.38,619.54,7130.0,622.33,622.33,619.38,619.54,7130.0
2024-01-31 10:15:00,619.75,620.69,618.66,619.13,15231.0,619.75,620.69,618.66,619.13,15231.0
2024-01-31 10:20:00,619.13,619.13,618.05,618.87,10509.0,619.13,619.13,618.05,618.87,10509.0
2024-01-31 10:25:00,618.77,618.84,616.06,616.4,9458.0,618.77,618.84,616.06,616.4,9458.0
2024-01-31 10:30:00,616.56,616.88,613.77,614.44,13617.0,616.56,616.88,613.77,614.44,13617.0
2024-01-31 10:35:00,614.84,614.84,612.17,614.22,11591.0,614.84,614.84,612.17,614.22,11591.0
2024-01-31 10:40:00,614.23,614.55,612.47,613.07,21146.0,614.23,614.55,612.47,613.07,21146.0
2024-01-31 10:45:00,613.05,614.27,612.88,613.8,9877.0,613.05,614.27,612.88,613.8,9877.0
2024-01-31 10:50:00,613.81,614.05,612.55,613.26,11556.0,613.81,614.05,612.55,613.26,11556.0
2024-01-31 10:55:00,613.44,613.94,612.78,613.77,9749.0,613.44,613.94,612.78,613.77,9749.0
2024-01-31 11:00:00,613.6,615.29,613.59,615.12,7114.0,613.6,615.29,613.59,615.12,7114.0
2024-01-31 11:05:00,614.97,615.9,614.97,615.16,3491.0,614.97,615.9,614.97,615.16,3491.0
2024-01-31 11:10:00,615.29,616.09,615.19,615.88,5056.0,615.29,616.09,615.19,615.88,5056.0
2024-01-31 11:15:00,615.85,616.94,615.62,616.07,5716.0,615.85,616.94,615.62,616.07,5716.0
2024-01-31 11:20:00,616.1,616.38,615.67,615.67,4748.0,616.1,616.38,615.67,615.67,4748.0
2024-01-31 11:25:00,615.28,615.79,614.27,615.79,6336.0,615.28,615.79,614.27,615.79,6336.0
2024-01-31 11:30:00,615.32,615.6,615.0,615.56,2793.0,615.32,615.6,615.0,615.56,2793.0
2024-01-31 11:35:00,615.48,616.63,615.48,616.42,2251.0,615.48,616.63,615.48,616.42,2251.0
2024-01-31 11:40:00,616.2,616.2,615.58,615.88,1732.0,616.2,616.2,615.58,615.88,1732.0
2024-01-31 11:45:00,616.35,616.4,614.95,615.01,4738.0,616.35,616.4,614.95,615.01,4738.0
2024-01-31 11:50:00,615.49,615.62,614.49,615.12,4380.0,615.49,615.62,614.49,615.12,4380.0
2024-01-31 11:55:00,615.28,615.85,615.28,615.34,3424.0,615.28,615.85,615.28,615.34,3424.0
2024-01-31 12:00:00,615.41,616.14,615.38,615.85,8545.0,615.41,616.14,615.38,615.85,8545.0
2024-01-31 12:05:00,616.16,616.25,615.73,615.85,7395.0,616.16,616.25,615.73,615.85,7395.0
2024-01-31 12:10:00,615.72,616.02,615.46,615.67,4373.0,615.72,616.02,615.46,615.67,4373.0
2024-01-31 12:15:00,615.95,617.0,615.89,616.99,27848.0,615.95,617.0,615.89,616.99,27848.0
2024-01-31 12:20:00,616.97,617.5,616.77,617.14,6531.0,616.97,617.5,616.77,617.14,6531.0
2024-01-31 12:25:00,617.2,617.76,617.07,617.11,23348.0,617.2,617.76,617.07,617.11,23348.0
2024-01-31 12:30:00,617.01,617.79,617.0,617.7,7690.0,617.01,617.79,617.0,617.7,7690.0
2024-01-31 12:35:00,617.78,618.04,617.08,617.42,8799.0,617.78,618.04,617.08,617.42,8799.0
2024-01-31 12:40:00,617.68,617.98,617.1,617.98,4791.0,617.68,617.98,617.1,617.98,4791.0
2024-01-31 12:45:00,618.04,618.21,617.77,617.83,3330.0,618.04,618.21,617.77,617.83,3330.0
2024-01-31 12:50:00,618.11,618.96,618.11,618.88,3620.0,618.11,618.96,618.11,618.88,3620.0
2024-01-31 12:55:00,618.75,620.2,618.75,620.07,4692.0,618.75,620.2,618.75,620.07,4692.0
2024-01-31 13:00:00,620.07,620.91,619.67,620.8,8550.0,620.07,620.91,619.67,620.8,8550.0
2024-01-31 13:05:00,620.8,622.0,620.74,622.0,23205.0,620.8,622.0,620.74,622.0,23205.0
2024-01-31 13:10:00,621.98,622.54,621.5,622.54,14485.0,621.98,622.54,621.5,622.54,14485.0
2024-01-31 13:15:00,622.57,623.89,622.55,623.79,15279.0,622.57,623.89,622.55,623.79,15279.0
2024-01-31 13:20:00,623.88,623.94,620.47,620.47,27745.0,623.88,623.94,620.47,620.47,27745.0
2024-01-31 13:25:00,620.38,620.66,619.6,619.84,16076.0,620.38,620.66,619.6,619.84,16076.0
2024-01-31 13:30:00,619.77,619.85,619.42,619.63,4557.0,619.77,619.85,619.42,619.63,4557.0
2024-01-31 13:35:00,619.86,620.2,619.43,619.44,5294.0,619.86,620.2,619.43,619.44,5294.0
2024-01-31 13:40:00,619.58,620.13,619.47,620.08,2959.0,619.58,620.13,619.47,620.08,2959.0
2024-01-31 13:45:00,620.3,621.12,620.3,620.93,4438.0,620.3,621.12,620.3,620.93,4438.0
2024-01-31 13:50:00,621.06,621.06,619.8,619.8,1400.0,621.06,621.06,619.8,619.8,1400.0
2024-01-31 13:55:00,619.77,620.44,619.77,620.12,3304.0,619.77,620.44,619.77,620.12,3304.0
2024-01-31 14:00:00,620.57,620.57,618.79,620.07,11025.0,620.57,620.57,618.79,620.07,11025.0
2024-01-31 14:05:00,620.28,620.9,619.22,619.89,2730.0,620.28,620.9,619.22,619.89,2730.0
2024-01-31 14:10:00,620.16,621.13,619.97,620.1,8367.0,620.16,621.13,619.97,620.1,8367.0
2024-01-31 14:15:00,620.1,620.53,619.68,619.71,5260.0,620.1,620.53,619.68,619.71,5260.0
2024-01-31 14:20:00,619.91,620.18,619.17,620.0,5946.0,619.91,620.18,619.17,620.0,5946.0
2024-01-31 14:25:00,619.97,620.38,619.52,619.82,3502.0,619.97,620.38,619.52,619.82,3502.0
2024-01-31 14:30:00,619.65,621.61,619.65,621.48,7013.0,619.65,621.61,619.65,621.48,7013.0
2024-01-31 14:35:00,621.55,624.5,620.31,624.16,18937.0,621.55,624.5,620.31,624.16,18937.0
2024-01-31 14:40:00,624.25,625.32,623.34,625.27,9973.0,624.25,625.32,623.34,625.27,9973.0
2024-01-31 14:45:00,625.44,625.93,623.38,623.66,11018.0,625.44,625.93,623.38,623.66,11018.0
2024-01-31 14:50:00,623.45,624.61,622.84,624.0,8943.0,623.45,624.61,622.84,624.0,8943.0
2024-01-31 14:55:00,623.85,624.25,622.14,622.14,3003.0,623.85,624.25,622.14,622.14,3003.0
2024-01-31 15:00:00,622.35,622.35,617.72,618.09,9486.0,622.35,622.35,617.72,618.09,9486.0
2024-01-31 15:05:00,618.07,618.77,616.13,618.77,16468.0,618.07,618.77,616.13,618.77,16468.0
2024-01-31 15:10:00,618.77,619.57,617.79,618.83,19552.0,618.77,619.57,617.79,618.83,19552.0
2024-01-31 15:15:00,618.87,619.42,618.16,618.95,9154.0,618.87,619.42,618.16,618.95,9154.0
2024-01-31 15:20:00,618.97,620.72,618.48,619.73,7566.0,618.97,620.72,618.48,619.73,7566.0
2024-01-31 15:25:00,619.46,620.39,619.03,620.17,8064.0,619.46,620.39,619.03,620.17,8064.0
2024-01-31 15:30:00,620.09,620.29,618.02,618.13,8974.0,620.09,620.29,618.02,618.13,8974.0
2024-01-31 15:35:00,618.02,618.6,617.02,618.59,11943.0,618.02,618.6,617.02,618.59,11943.0
2024-01-31 15:40:00,618.2,618.75,617.57,617.6,11374.0,618.2,618.75,617.57,617.6,11374.0
2024-01-31 15:45:00,617.8,617.96,617.15,617.38,9260.0,617.8,617.96,617.15,617.38,9260.0
2024-01-31 15:50:00,616.89,617.89,616.0,617.89,60971.0,616.89,617.89,616.0,617.89,60971.0
2024-01-31 15:55:00,617.67,619.37,617.48,617.48,124025.0,617.67,619.37,617.48,617.48,124025.0
2024-02-01 09:30:00,619.0,622.49,618.77,622.49,46545.0,619.0,622.49,618.77,622.49,46545.0
2024-02-01 09:35:00,622.53,622.53,619.0,620.17,9668.0,622.53,622.53,619.0,620.17,9668.0
2024-02-01 09:40:00,620.38,622.3,619.99,621.16,6690.0,620.38,622.3,619.99,621.16,6690.0
2024-02-01 09:45:00,620.83,622.44,620.82,622.0,14548.0,620.83,622.44,620.82,622.0,14548.0
2024-02-01 09:50:00,622.0,623.2,621.02,623.2,4188.0,622.0,623.2,621.02,623.2,4188.0
2024-02-01 09:55:00,622.73,622.73,620.31,621.9,9310.0,622.73,622.73,620.31,621.9,9310.0
2024-02-01 10:00:00,620.31,622.56,620.01,622.49,8656.0,620.31,622.56,620.01,622.49,8656.0
2024-02-01 10:05:00,621.84,623.66,620.47,623.66,8364.0,621.84,623.66,620.47,623.66,8364.0
2024-02-01 10:10:00,623.28,623.96,623.0,623.87,7309.0,623.28,623.96,623.0,623.87,7309.0
2024-02-01 10:15:00,623.77,624.37,622.89,623.24,5064.0,623.77,624.37,622.89,623.24,5064.0
2024-02-01 10:20:00,623.34,623.42,622.22,623.1,5810.0,623.34,623.42,622.22,623.1,5810.0
2024-02-01 10:25:00,623.4,625.56,623.05,625.56,7900.0,623.4,625.56,623.05,625.56,7900.0
2024-02-01 10:30:00,625.39,625.4,624.22,625.07,5475.0,625.39,625.4,624.22,625.07,5475.0
2024-02-01 10:35:00,624.97,625.35,624.36,624.55,5562.0,624.97,625.35,624.36,624.55,5562.0
2024-02-01 10:40:00,623.95,623.95,622.79,622.83,3140.0,623.95,623.95,622.79,622.83,3140.0
2024-02-01 10:45:00,622.25,622.6,621.43,621.71,3101.0,622.25,622.6,621.43,621.71,3101.0
2024-02-01 10:50:00,621.46,621.46,620.0,620.38,12977.0,621.46,621.46,620.0,620.38,12977.0
2024-02-01 10:55:00,620.38,620.78,619.81,620.24,27390.0,620.38,620.78,619.81,620.24,27390.0
2024-02-01 11:00:00,619.79,621.0,619.26,619.26,18285.0,619.79,621.0,619.26,619.26,18285.0
2024-02-01 11:05:00,619.64,620.93,619.64,620.88,10583.0,619.64,620.93,619.64,620.88,10583.0
2024-02-01 11:10:00,620.88,621.29,619.72,619.74,38388.0,620.88,621.29,619.72,619.74,38388.0
2024-02-01 11:15:00,619.82,620.7,619.82,620.56,6104.0,619.82,620.7,619.82,620.56,6104.0
2024-02-01 11:20:00,621.2,622.03,620.88,621.62,4433.0,621.2,622.03,620.88,621.62,4433.0
2024-02-01 11:25:00,621.7,621.7,620.96,621.26,4188.0,621.7,621.7,620.96,621.26,4188.0
2024-02-01 11:30:00,621.51,622.06,621.28,621.92,6584.0,621.51,622.06,621.28,621.92,6584.0
2024-02-01 11:35:00,622.13,622.82,621.69,622.82,3247.0,622.13,622.82,621.69,622.82,3247.0
2024-02-01 11:40:00,622.94,623.2,622.7,622.76,3563.0,622.94,623.2,622.7,622.76,3563.0
2024-02-01 11:45:00,622.92,623.66,622.74,623.32,4682.0,622.92,623.66,622.74,623.32,4682.0
2024-02-01 11:50:00,623.5,624.0,623.34,623.86,4461.0,623.5,624.0,623.34,623.86,4461.0
2024-02-01 11:55:00,623.97,624.02,623.1,623.25,6952.0,623.97,624.02,623.1,623.25,6952.0
2024-02-01 12:00:00,623.68,624.89,623.35,624.22,7400.0,623.68,624.89,623.35,624.22,7400.0
2024-02-01 12:05:00,624.2,625.5,624.2,625.46,5245.0,624.2,625.5,624.2,625.46,5245.0
2024-02-01 12:10:00,625.49,625.63,624.85,625.35,3472.0,625.49,625.63,624.85,625.35,3472.0
2024-02-01 12:15:00,625.31,625.5,624.27,624.27,5167.0,625.31,625.5,624.27,624.27,5167.0
2024-02-01 12:20:00,624.32,624.53,623.57,623.98,3137.0,624.32,624.53,623.57,623.98,3137.0
2024-02-01 12:25:00,624.04,624.33,623.53,623.53,3030.0,624.04,624.33,623.53,623.53,3030.0
2024-02-01 12:30:00,623.57,623.71,623.18,623.36,3603.0,623.57,623.71,623.18,623.36,3603.0
2024-02-01 12:35:00,623.6,623.85,623.23,623.85,5800.0,623.6,623.85,623.23,623.85,5800.0
2024-02-01 12:40:00,623.85,624.51,623.8,624.31,5282.0,623.85,624.51,623.8,624.31,5282.0
2024-02-01 12:45:00,624.96,626.05,624.87,626.0,4312.0,624.96,626.05,624.87,626.0,4312.0
2024-02-01 12:50:00,626.01,627.0,625.83,626.95,7365.0,626.01,627.0,625.83,626.95,7365.0
2024-02-01 12:55:00,626.95,627.42,626.17,626.47,5814.0,626.95,627.42,626.17,626.47,5814.0
2024-02-01 13:00:00,626.73,626.73,625.25,625.25,2891.0,626.73,626.73,625.25,625.25,2891.0
2024-02-01 13:05:00,625.03,625.44,624.81,624.86,3772.0,625.03,625.44,624.81,624.86,3772.0
2024-02-01 13:10:00,625.46,626.13,625.33,626.13,2254.0,625.46,626.13,625.33,626.13,2254.0
2024-02-01 13:15:00,626.26,626.34,625.73,626.02,9239.0,626.26,626.34,625.73,626.02,9239.0
2024-02-01 13:20:00,626.16,626.24,625.62,625.82,4100.0,626.16,626.24,625.62,625.82,4100.0
2024-02-01 13:25:00,625.99,626.28,625.95,626.09,2441.0,625.99,626.28,625.95,626.09,2441.0
2024-02-01 13:30:00,626.06,627.08,626.06,626.72,10309.0,626.06,627.08,626.06,626.72,10309.0
2024-02-01 13:35:00,626.93,626.93,624.13,624.13,6471.0,626.93,626.93,624.13,624.13,6471.0
2024-02-01 13:40:00,624.51,624.66,623.74,624.07,2766.0,624.51,624.66,623.74,624.07,2766.0
2024-02-01 13:45:00,624.07,624.66,624.07,624.48,4494.0,624.07,624.66,624.07,624.48,4494.0
2024-02-01 13:50:00,624.83,625.33,624.8,625.18,3504.0,624.83,625.33,624.8,625.18,3504.0
2024-02-01 13:55:00,624.84,625.04,624.51,624.72,2000.0,624.84,625.04,624.51,624.72,2000.0
2024-02-01 14:00:00,624.6,624.65,624.26,624.65,3195.0,624.6,624.65,624.26,624.65,3195.0
2024-02-01 14:05:00,624.72,625.34,624.72,625.24,3417.0,624.72,625.34,624.72,625.24,3417.0
2024-02-01 14:10:00,625.37,625.77,624.49,624.73,9345.0,625.37,625.77,624.49,624.73,9345.0
2024-02-01 14:15:00,624.53,625.04,624.39,625.04,2063.0,624.53,625.04,624.39,625.04,2063.0
2024-02-01 14:20:00,625.11,625.17,624.77,625.1,3154.0,625.11,625.17,624.77,625.1,3154.0
2024-02-01 14:25:00,625.1,625.39,624.93,625.1,2325.0,625.1,625.39,624.93,625.1,2325.0
2024-02-01 14:30:00,625.28,625.58,625.15,625.25,2877.0,625.28,625.58,625.15,625.25,2877.0
2024-02-01 14:35:00,625.3,625.34,624.41,624.82,6405.0,625.3,625.34,624.41,624.82,6405.0
2024-02-01 14:40:00,624.69,625.61,624.69,625.45,8849.0,624.69,625.61,624.69,625.45,8849.0
2024-02-01 14:45:00,625.64,626.3,625.51,625.9,5747.0,625.64,626.3,625.51,625.9,5747.0
2024-02-01 14:50:00,625.9,626.18,625.69,625.93,6691.0,625.9,626.18,625.69,625.93,6691.0
2024-02-01 14:55:00,625.93,626.77,625.93,626.74,2631.0,625.93,626.77,625.93,626.74,2631.0
2024-02-01 15:00:00,626.75,627.53,626.65,627.34,5046.0,626.75,627.53,626.65,627.34,5046.0
2024-02-01 15:05:00,627.55,628.13,627.1,627.29,6907.0,627.55,628.13,627.1,627.29,6907.0
2024-02-01 15:10:00,627.18,627.26,626.48,626.98,6721.0,627.18,627.26,626.48,626.98,6721.0
2024-02-01 15:15:00,626.99,627.07,626.41,626.62,5160.0,626.99,627.07,626.41,626.62,5160.0
2024-02-01 15:20:00,626.44,627.0,626.43,626.97,3697.0,626.44,627.0,626.43,626.97,3697.0
2024-02-01 15:25:00,627.0,627.58,626.99,627.45,5461.0,627.0,627.58,626.99,627.45,5461.0
2024-02-01 15:30:00,627.55,628.33,627.55,628.18,7034.0,627.55,628.33,627.55,628.18,7034.0
2024-02-01 15:35:00,628.19,628.51,627.93,628.5,10719.0,628.19,628.51,627.93,628.5,10719.0
2024-02-01 15:40:00,628.5,628.8,627.73,627.91,9676.0,628.5,628.8,627.73,627.91,9676.0
2024-02-01 15:45:00,627.9,628.29,627.49,627.64,23407.0,627.9,628.29,627.49,627.64,23407.0
2024-02-01 15:50:00,627.82,627.99,626.67,627.34,28684.0,627.82,627.99,626.67,627.34,28684.0
2024-02-01 15:55:00,627.58,628.28,626.92,628.04,53434.0,627.58,628.28,626.92,628.04,53434.0
2024-02-02 09:30:00,624.79,625.0,617.01,623.94,101872.0,624.79,625.0,617.01,623.94,101872.0
2024-02-02 09:35:00,623.49,624.55,621.99,624.55,41088.0,623.49,624.55,621.99,624.55,41088.0
2024-02-02 09:40:00,625.0,628.16,624.92,628.16,14074.0,625.0,628.16,624.92,628.16,14074.0
2024-02-02 09:45:00,628.0,631.6,627.87,629.43,43276.0,628.0,631.6,627.87,629.43,43276.0
2024-02-02 09:50:00,629.51,629.99,628.09,628.86,12088.0,629.51,629.99,628.09,628.86,12088.0
2024-02-02 09:55:00,628.1,630.63,627.22,627.22,23064.0,628.1,630.63,627.22,627.22,23064.0
2024-02-02 10:00:00,627.71,629.74,627.63,628.67,20774.0,627.71,629.74,627.63,628.67,20774.0
2024-02-02 10:05:00,628.39,630.15,627.39,627.39,7356.0,628.39,630.15,627.39,627.39,7356.0
2024-02-02 10:10:00,627.51,627.97,626.08,627.59,13982.0,627.51,627.97,626.08,627.59,13982.0
2024-02-02 10:15:00,627.21,629.34,626.98,628.5,9073.0,627.21,629.34,626.98,628.5,9073.0
2024-02-02 10:20:00,628.84,629.83,628.42,629.46,8460.0,628.84,629.83,628.42,629.46,8460.0
2024-02-02 10:25:00,629.5,629.78,627.97,628.69,11316.0,629.5,629.78,627.97,628.69,11316.0
2024-02-02 10:30:00,628.83,628.85,626.78,628.04,5968.0,628.83,628.85,626.78,628.04,5968.0
2024-02-02 10:35:00,627.78,629.71,627.0,629.51,5802.0,627.78,629.71,627.0,629.51,5802.0
2024-02-02 10:40:00,629.7,631.06,629.47,630.65,9006.0,629.7,631.06,629.47,630.65,9006.0
2024-02-02 10:45:00,631.0,632.73,630.86,632.36,15924.0,631.0,632.73,630.86,632.36,15924.0
2024-02-02 10:50:00,632.38,632.81,632.18,632.5,7747.0,632.38,632.81,632.18,632.5,7747.0
2024-02-02 10:55:00,632.72,633.69,632.48,632.69,14009.0,632.72,633.69,632.48,632.69,14009.0
2024-02-02 11:00:00,632.34,632.98,630.85,631.03,8427.0,632.34,632.98,630.85,631.03,8427.0
2024-02-02 11:05:00,631.13,632.9,631.12,632.22,10489.0,631.13,632.9,631.12,632.22,10489.0
2024-02-02 11:10:00,632.5,633.3,632.5,633.05,4455.0,632.5,633.3,632.5,633.05,4455.0
2024-02-02 11:15:00,633.08,633.08,631.72,631.86,4552.0,633.08,633.08,631.72,631.86,4552.0
2024-02-02 11:20:00,631.72,631.99,630.89,630.89,18917.0,631.72,631.99,630.89,630.89,18917.0
2024-02-02 11:25:00,631.05,633.05,630.95,633.03,20375.0,631.05,633.05,630.95,633.03,20375.0
2024-02-02 11:30:00,633.02,633.57,632.42,633.57,13472.0,633.02,633.57,632.42,633.57,13472.0
2024-02-02 11:35:00,633.57,635.5,633.51,635.5,17199.0,633.57,635.5,633.51,635.5,17199.0
2024-02-02 11:40:00,635.16,636.0,635.15,635.81,11286.0,635.16,636.0,635.15,635.81,11286.0
2024-02-02 11:45:00,635.62,637.19,635.59,636.86,20458.0,635.62,637.19,635.59,636.86,20458.0
2024-02-02 11:50:00,636.86,638.04,636.36,637.71,22354.0,636.86,638.04,636.36,637.71,22354.0
2024-02-02 11:55:00,637.62,637.62,636.51,636.89,7246.0,637.62,637.62,636.51,636.89,7246.0
2024-02-02 12:00:00,636.86,637.07,636.03,636.23,18334.0,636.86,637.07,636.03,636.23,18334.0
2024-02-02 12:05:00,636.13,636.22,634.29,634.34,16575.0,636.13,636.22,634.29,634.34,16575.0
2024-02-02 12:10:00,634.81,634.86,634.0,634.0,8967.0,634.81,634.86,634.0,634.0,8967.0
2024-02-02 12:15:00,634.01,635.06,633.63,635.06,12412.0,634.01,635.06,633.63,635.06,12412.0
2024-02-02 12:20:00,635.23,635.84,635.05,635.75,6292.0,635.23,635.84,635.05,635.75,6292.0
2024-02-02 12:25:00,635.7,637.26,635.69,637.23,7482.0,635.7,637.26,635.69,637.23,7482.0
2024-02-02 12:30:00,637.35,638.15,637.2,638.09,15038.0,637.35,638.15,637.2,638.09,15038.0
2024-02-02 12:35:00,638.21,638.25,637.93,638.03,5359.0,638.21,638.25,637.93,638.03,5359.0
2024-02-02 12:40:00,637.98,638.23,633.72,634.25,18335.0,637.98,638.23,633.72,634.25,18335.0
2024-02-02 12:45:00,633.99,634.9,633.54,634.89,10967.0,633.99,634.9,633.54,634.89,10967.0
2024-02-02 12:50:00,634.84,634.86,633.38,634.34,9651.0,634.84,634.86,633.38,634.34,9651.0
2024-02-02 12:55:00,634.22,635.23,633.83,635.23,4689.0,634.22,635.23,633.83,635.23,4689.0
2024-02-02 13:00:00,635.27,635.78,635.27,635.75,6117.0,635.27,635.78,635.27,635.75,6117.0
2024-02-02 13:05:00,635.72,635.86,634.28,634.56,7709.0,635.72,635.86,634.28,634.56,7709.0
2024-02-02 13:10:00,634.54,635.71,634.54,635.71,4075.0,634.54,635.71,634.54,635.71,4075.0
2024-02-02 13:15:00,635.33,636.13,635.29,636.0,4327.0,635.33,636.13,635.29,636.0,4327.0
2024-02-02 13:20:00,635.94,635.94,635.14,635.21,3530.0,635.94,635.94,635.14,635.21,3530.0
2024-02-02 13:25:00,635.1,635.1,633.58,633.79,8056.0,635.1,635.1,633.58,633.79,8056.0
2024-02-02 13:30:00,634.09,634.48,633.6,633.72,3837.0,634.09,634.48,633.6,633.72,3837.0
2024-02-02 13:35:00,633.96,633.96,632.66,633.76,5768.0,633.96,633.96,632.66,633.76,5768.0
2024-02-02 13:40:00,634.21,634.31,633.69,634.08,2925.0,634.21,634.31,633.69,634.08,2925.0
2024-02-02 13:45:00,633.99,634.66,633.77,634.18,10143.0,633.99,634.66,633.77,634.18,10143.0
2024-02-02 13:50:00,634.27,635.01,634.27,634.93,3468.0,634.27,635.01,634.27,634.93,3468.0
2024-02-02 13:55:00,634.76,635.16,634.64,635.15,3984.0,634.76,635.16,634.64,635.15,3984.0
2024-02-02 14:00:00,635.3,635.84,635.0,635.56,4585.0,635.3,635.84,635.0,635.56,4585.0
2024-02-02 14:05:00,635.5,635.88,635.5,635.67,3741.0,635.5,635.88,635.5,635.67,3741.0
2024-02-02 14:10:00,635.94,636.25,635.62,635.97,6633.0,635.94,636.25,635.62,635.97,6633.0
2024-02-02 14:15:00,636.1,636.28,635.82,635.95,4753.0,636.1,636.28,635.82,635.95,4753.0
2024-02-02 14:20:00,635.88,636.25,635.23,636.25,9102.0,635.88,636.25,635.23,636.25,9102.0
2024-02-02 14:25:00,636.0,636.08,635.52,635.59,3316.0,636.0,636.08,635.52,635.59,3316.0
2024-02-02 14:30:00,635.39,636.09,635.32,636.04,5748.0,635.39,636.09,635.32,636.04,5748.0
2024-02-02 14:35:00,636.3,636.66,636.13,636.63,6374.0,636.3,636.66,636.13,636.63,6374.0
2024-02-02 14:40:00,636.34,637.37,636.33,636.5,9972.0,636.34,637.37,636.33,636.5,9972.0
2024-02-02 14:45:00,636.46,636.89,636.06,636.06,10360.0,636.46,636.89,636.06,636.06,10360.0
2024-02-02 14:50:00,635.93,636.0,634.93,634.96,21023.0,635.93,636.0,634.93,634.96,21023.0
2024-02-02 14:55:00,635.11,635.2,634.32,634.85,5494.0,635.11,635.2,634.32,634.85,5494.0
2024-02-02 15:00:00,634.75,634.75,634.32,634.66,4344.0,634.75,634.75,634.32,634.66,4344.0
2024-02-02 15:05:00,634.72,634.8,634.22,634.43,9859.0,634.72,634.8,634.22,634.43,9859.0
2024-02-02 15:10:00,634.6,635.13,634.47,634.96,8445.0,634.6,635.13,634.47,634.96,8445.0
2024-02-02 15:15:00,634.94,635.25,634.81,635.25,7570.0,634.94,635.25,634.81,635.25,7570.0
2024-02-02 15:20:00,635.12,635.88,634.85,635.11,9576.0,635.12,635.88,634.85,635.11,9576.0
2024-02-02 15:25:00,634.87,635.86,634.87,635.86,10053.0,634.87,635.86,634.87,635.86,10053.0
2024-02-02 15:30:00,635.88,636.23,634.79,634.89,11191.0,635.88,636.23,634.79,634.89,11191.0
2024-02-02 15:35:00,634.79,635.39,634.5,635.25,9738.0,634.79,635.39,634.5,635.25,9738.0
2024-02-02 15:40:00,635.34,635.9,635.12,635.72,12325.0,635.34,635.9,635.12,635.72,12325.0
2024-02-02 15:45:00,635.72,635.95,635.2,635.67,21316.0,635.72,635.95,635.2,635.67,21316.0
2024-02-02 15:50:00,635.59,636.55,635.03,636.55,35407.0,635.59,636.55,635.03,636.55,35407.0
2024-02-02 15:55:00,636.66,636.97,634.36,634.8,104900.0,636.66,636.97,634.36,634.8,104900.0
2024-02-05 09:30:00,633.03,634.59,631.0,631.9,78142.0,633.03,634.59,631.0,631.9,78142.0
2024-02-05 09:35:00,632.26,634.15,630.88,631.62,20815.0,632.26,634.15,630.88,631.62,20815.0
2024-02-05 09:40:00,631.37,631.94,629.5,631.05,16187.0,631.37,631.94,629.5,631.05,16187.0
2024-02-05 09:45:00,631.02,631.57,628.55,628.65,9703.0,631.02,631.57,628.55,628.65,9703.0
2024-02-05 09:50:00,628.74,630.28,628.39,630.24,11392.0,628.74,630.28,628.39,630.24,11392.0
2024-02-05 09:55:00,629.99,631.05,629.91,630.86,12110.0,629.99,631.05,629.91,630.86,12110.0
2024-02-05 10:00:00,630.37,630.37,626.44,626.63,16841.0,630.37,630.37,626.44,626.63,16841.0
2024-02-05 10:05:00,626.63,629.15,626.48,628.58,38601.0,626.63,629.15,626.48,628.58,38601.0
2024-02-05 10:10:00,628.62,629.5,626.94,627.77,20844.0,628.62,629.5,626.94,627.77,20844.0
2024-02-05 10:15:00,627.71,627.75,624.81,625.5,20481.0,627.71,627.75,624.81,625.5,20481.0
2024-02-05 10:20:00,625.81,627.58,625.34,626.88,8945.0,625.81,627.58,625.34,626.88,8945.0
2024-02-05 10:25:00,626.92,627.68,626.45,627.39,7466.0,626.92,627.68,626.45,627.39,7466.0
2024-02-05 10:30:00,627.47,627.77,626.5,626.8,4858.0,627.47,627.77,626.5,626.8,4858.0
2024-02-05 10:35:00,627.25,627.73,625.62,625.62,12172.0,627.25,627.73,625.62,625.62,12172.0
2024-02-05 10:40:00,625.62,625.94,624.54,625.63,6589.0,625.62,625.94,624.54,625.63,6589.0
2024-02-05 10:45:00,625.57,626.95,625.15,626.85,7169.0,625.57,626.95,625.15,626.85,7169.0
2024-02-05 10:50:00,626.85,626.96,625.8,626.74,9191.0,626.85,626.96,625.8,626.74,9191.0
2024-02-05 10:55:00,626.74,627.39,626.33,626.83,10584.0,626.74,627.39,626.33,626.83,10584.0
2024-02-05 11:00:00,626.81,626.81,624.9,625.19,9657.0,626.81,626.81,624.9,625.19,9657.0
2024-02-05 11:05:00,625.06,626.55,624.97,626.04,4722.0,625.06,626.55,624.97,626.04,4722.0
2024-02-05 11:10:00,625.76,626.06,625.35,625.39,3514.0,625.76,626.06,625.35,625.39,3514.0
2024-02-05 11:15:00,625.77,626.14,625.17,625.57,6234.0,625.77,626.14,625.17,625.57,6234.0
2024-02-05 11:20:00,625.58,625.69,624.54,625.29,9077.0,625.58,625.69,624.54,625.29,9077.0
2024-02-05 11:25:00,625.29,625.61,624.62,625.08,4063.0,625.29,625.61,624.62,625.08,4063.0
2024-02-05 11:30:00,625.43,626.29,625.42,626.2,3722.0,625.43,626.29,625.42,626.2,3722.0
2024-02-05 11:35:00,626.19,626.32,625.58,625.68,6313.0,626.19,626.32,625.58,625.68,6313.0
2024-02-05 11:40:00,625.46,625.47,624.79,624.79,4593.0,625.46,625.47,624.79,624.79,4593.0
2024-02-05 11:45:00,624.98,625.9,624.91,625.75,4648.0,624.98,625.9,624.91,625.75,4648.0
2024-02-05 11:50:00,625.77,626.14,625.43,625.96,4293.0,625.77,626.14,625.43,625.96,4293.0
2024-02-05 11:55:00,625.77,626.99,625.36,626.66,6856.0,625.77,626.99,625.36,626.66,6856.0
2024-02-05 12:00:00,626.64,626.64,625.92,626.6,2857.0,626.64,626.64,625.92,626.6,2857.0
2024-02-05 12:05:00,626.46,626.89,626.39,626.66,10163.0,626.46,626.89,626.39,626.66,10163.0
2024-02-05 12:10:00,626.81,627.38,625.81,625.81,7307.0,626.81,627.38,625.81,625.81,7307.0
2024-02-05 12:15:00,626.11,626.65,625.34,626.3,9493.0,626.11,626.65,625.34,626.3,9493.0
2024-02-05 12:20:00,626.23,627.75,625.65,627.48,7905.0,626.23,627.75,625.65,627.48,7905.0
2024-02-05 12:25:00,627.49,628.56,627.36,628.17,4743.0,627.49,628.56,627.36,628.17,4743.0
2024-02-05 12:30:00,628.13,628.99,628.13,628.97,10363.0,628.13,628.99,628.13,628.97,10363.0
2024-02-05 12:35:00,628.46,628.84,628.25,628.56,6680.0,628.46,628.84,628.25,628.56,6680.0
2024-02-05 12:40:00,628.3,628.71,627.63,627.63,4441.0,628.3,628.71,627.63,627.63,4441.0
2024-02-05 12:45:00,627.85,628.1,627.29,627.29,5796.0,627.85,628.1,627.29,627.29,5796.0
2024-02-05 12:50:00,627.04,627.5,626.7,627.5,5911.0,627.04,627.5,626.7,627.5,5911.0
2024-02-05 12:55:00,627.38,627.73,627.14,627.46,5020.0,627.38,627.73,627.14,627.46,5020.0
2024-02-05 13:00:00,627.56,627.66,627.05,627.66,3399.0,627.56,627.66,627.05,627.66,3399.0
2024-02-05 13:05:00,627.58,627.88,627.42,627.77,2948.0,627.58,627.88,627.42,627.77,2948.0
2024-02-05 13:10:00,627.65,628.12,627.27,627.96,2561.0,627.65,628.12,627.27,627.96,2561.0
2024-02-05 13:15:00,627.79,628.07,627.38,627.62,4757.0,627.79,628.07,627.38,627.62,4757.0
2024-02-05 13:20:00,627.38,627.72,626.96,627.0,4971.0,627.38,627.72,626.96,627.0,4971.0
2024-02-05 13:25:00,626.87,627.32,626.65,626.76,5862.0,626.87,627.32,626.65,626.76,5862.0
2024-02-05 13:30:00,626.63,627.43,626.45,627.26,2852.0,626.63,627.43,626.45,627.26,2852.0
2024-02-05 13:35:00,627.43,627.8,627.27,627.36,2503.0,627.43,627.8,627.27,627.36,2503.0
2024-02-05 13:40:00,627.76,627.83,627.02,627.83,2588.0,627.76,627.83,627.02,627.83,2588.0
2024-02-05 13:45:00,627.51,627.66,627.01,627.62,1421.0,627.51,627.66,627.01,627.62,1421.0
2024-02-05 13:50:00,627.41,627.92,626.88,626.94,2568.0,627.41,627.92,626.88,626.94,2568.0
2024-02-05 13:55:00,627.03,627.48,626.75,627.31,1762.0,627.03,627.48,626.75,627.31,1762.0
2024-02-05 14:00:00,627.32,627.36,626.9,626.98,2800.0,627.32,627.36,626.9,626.98,2800.0
2024-02-05 14:05:00,627.22,628.27,626.97,628.22,4676.0,627.22,628.27,626.97,628.22,4676.0
2024-02-05 14:10:00,628.06,628.25,627.78,627.78,2638.0,628.06,628.25,627.78,627.78,2638.0
2024-02-05 14:15:00,627.83,628.32,627.53,627.94,2867.0,627.83,628.32,627.53,627.94,2867.0
2024-02-05 14:20:00,627.58,628.35,627.58,628.01,4323.0,627.58,628.35,627.58,628.01,4323.0
2024-02-05 14:25:00,627.86,628.58,627.86,628.28,3177.0,627.86,628.58,627.86,628.28,3177.0
2024-02-05 14:30:00,628.5,628.97,628.08,628.89,8906.0,628.5,628.97,628.08,628.89,8906.0
2024-02-05 14:35:00,629.09,629.27,628.93,629.04,4817.0,629.09,629.27,628.93,629.04,4817.0
2024-02-05 14:40:00,629.36,629.44,628.87,628.87,2506.0,629.36,629.44,628.87,628.87,2506.0
2024-02-05 14:45:00,629.15,629.5,628.95,629.31,7513.0,629.15,629.5,628.95,629.31,7513.0
2024-02-05 14:50:00,629.39,629.54,629.13,629.39,5342.0,629.39,629.54,629.13,629.39,5342.0
2024-02-05 14:55:00,629.4,629.4,628.85,628.9,2678.0,629.4,629.4,628.85,628.9,2678.0
2024-02-05 15:00:00,629.14,629.14,628.19,628.63,4429.0,629.14,629.14,628.19,628.63,4429.0
2024-02-05 15:05:00,628.81,628.91,627.9,628.09,3184.0,628.81,628.91,627.9,628.09,3184.0
2024-02-05 15:10:00,628.01,628.18,627.65,627.97,6482.0,628.01,628.18,627.65,627.97,6482.0
2024-02-05 15:15:00,627.69,628.04,627.27,627.64,5602.0,627.69,628.04,627.27,627.64,5602.0
2024-02-05 15:20:00,627.81,628.2,627.56,628.0,5450.0,627.81,628.2,627.56,628.0,5450.0
2024-02-05 15:25:00,628.22,629.1,628.22,628.77,3386.0,628.22,629.1,628.22,628.77,3386.0
2024-02-05 15:30:00,628.79,629.06,628.5,629.05,4472.0,628.79,629.06,628.5,629.05,4472.0
2024-02-05 15:35:00,628.96,629.16,628.51,628.75,4880.0,628.96,629.16,628.51,628.75,4880.0
2024-02-05 15:40:00,628.75,629.26,628.3,629.24,10255.0,628.75,629.26,628.3,629.24,10255.0
2024-02-05 15:45:00,629.13,630.03,629.13,629.58,38660.0,629.13,630.03,629.13,629.58,38660.0
2024-02-05 15:50:00,629.79,631.83,629.77,631.02,60723.0,629.79,631.83,629.77,631.02,60723.0
2024-02-05 15:55:00,631.26,631.39,630.2,630.48,63694.0,631.26,631.39,630.2,630.48,63694.0
2024-02-06 09:30:00,626.49,626.49,619.0,620.12,98331.0,626.49,626.49,619.0,620.12,98331.0
2024-02-06 09:35:00,620.7,621.06,616.01,620.38,66918.0,620.7,621.06,616.01,620.38,66918.0
2024-02-06 09:40:00,620.0,621.8,619.62,621.0,37696.0,620.0,621.8,619.62,621.0,37696.0
2024-02-06 09:45:00,621.02,621.19,616.63,616.75,19077.0,621.02,621.19,616.63,616.75,19077.0
2024-02-06 09:50:00,616.82,616.99,613.01,613.87,38258.0,616.82,616.99,613.01,613.87,38258.0
2024-02-06 09:55:00,613.36,614.5,612.29,613.4,34657.0,613.36,614.5,612.29,613.4,34657.0
2024-02-06 10:00:00,613.4,614.8,612.63,613.46,28277.0,613.4,614.8,612.63,613.46,28277.0
2024-02-06 10:05:00,613.56,614.41,612.39,612.49,14592.0,613.56,614.41,612.39,612.49,14592.0
2024-02-06 10:10:00,612.36,612.36,610.26,611.78,29587.0,612.36,612.36,610.26,611.78,29587.0
2024-02-06 10:15:00,611.71,613.91,611.53,613.5,33759.0,611.71,613.91,611.53,613.5,33759.0
2024-02-06 10:20:00,613.62,614.54,613.0,613.23,19950.0,613.62,614.54,613.0,613.23,19950.0
2024-02-06 10:25:00,613.2,613.31,611.67,612.33,26512.0,613.2,613.31,611.67,612.33,26512.0
2024-02-06 10:30:00,612.15,613.36,612.15,613.04,13820.0,612.15,613.36,612.15,613.04,13820.0
2024-02-06 10:35:00,613.22,614.25,612.56,612.63,14635.0,613.22,614.25,612.56,612.63,14635.0
2024-02-06 10:40:00,612.67,612.94,611.26,611.65,14829.0,612.67,612.94,611.26,611.65,14829.0
2024-02-06 10:45:00,611.81,613.02,611.41,611.42,15548.0,611.81,613.02,611.41,611.42,15548.0
2024-02-06 10:50:00,611.59,611.82,610.61,610.93,21534.0,611.59,611.82,610.61,610.93,21534.0
2024-02-06 10:55:00,611.09,612.0,610.55,610.9,19134.0,611.09,612.0,610.55,610.9,19134.0
2024-02-06 11:00:00,610.92,611.62,610.65,610.9,23696.0,610.92,611.62,610.65,610.9,23696.0
2024-02-06 11:05:00,610.9,611.78,610.84,611.24,15025.0,610.9,611.78,610.84,611.24,15025.0
2024-02-06 11:10:00,611.26,611.84,610.82,611.06,12291.0,611.26,611.84,610.82,611.06,12291.0
2024-02-06 11:15:00,611.3,612.31,611.17,611.81,13518.0,611.3,612.31,611.17,611.81,13518.0
2024-02-06 11:20:00,612.03,612.03,611.21,611.7,11197.0,612.03,612.03,611.21,611.7,11197.0
2024-02-06 11:25:00,611.72,611.82,611.09,611.54,7819.0,611.72,611.82,611.09,611.54,7819.0
2024-02-06 11:30:00,611.6,611.93,609.08,609.54,23935.0,611.6,611.93,609.08,609.54,23935.0
2024-02-06 11:35:00,609.82,609.94,608.53,609.52,20733.0,609.82,609.94,608.53,609.52,20733.0
2024-02-06 11:40:00,609.25,609.49,608.25,608.32,20643.0,609.25,609.49,608.25,608.32,20643.0
2024-02-06 11:45:00,608.1,608.14,605.7,607.46,38145.0,608.1,608.14,605.7,607.46,38145.0
2024-02-06 11:50:00,607.27,607.58,605.93,607.22,13714.0,607.27,607.58,605.93,607.22,13714.0
2024-02-06 11:55:00,607.0,607.0,606.18,606.53,8541.0,607.0,607.0,606.18,606.53,8541.0
2024-02-06 12:00:00,606.36,607.34,605.91,607.27,11013.0,606.36,607.34,605.91,607.27,11013.0
2024-02-06 12:05:00,607.32,609.17,607.21,608.96,25748.0,607.32,609.17,607.21,608.96,25748.0
2024-02-06 12:10:00,609.12,609.28,608.5,608.68,21895.0,609.12,609.28,608.5,608.68,21895.0
2024-02-06 12:15:00,608.74,609.5,608.19,608.47,30494.0,608.74,609.5,608.19,608.47,30494.0
2024-02-06 12:20:00,608.27,608.27,606.13,606.56,10097.0,608.27,608.27,606.13,606.56,10097.0
2024-02-06 12:25:00,606.62,607.69,606.62,607.41,11341.0,606.62,607.69,606.62,607.41,11341.0
2024-02-06 12:30:00,607.78,607.83,606.23,606.7,7076.0,607.78,607.83,606.23,606.7,7076.0
2024-02-06 12:35:00,606.69,607.3,606.59,607.25,4690.0,606.69,607.3,606.59,607.25,4690.0
2024-02-06 12:40:00,607.13,607.56,606.95,607.46,5004.0,607.13,607.56,606.95,607.46,5004.0
2024-02-06 12:45:00,607.46,607.46,606.85,606.97,5130.0,607.46,607.46,606.85,606.97,5130.0
2024-02-06 12:50:00,606.83,607.27,606.53,606.57,7250.0,606.83,607.27,606.53,606.57,7250.0
2024-02-06 12:55:00,606.82,608.42,606.82,607.91,7698.0,606.82,608.42,606.82,607.91,7698.0
2024-02-06 13:00:00,607.91,609.0,607.91,608.92,4660.0,607.91,609.0,607.91,608.92,4660.0
2024-02-06 13:05:00,609.02,609.87,608.96,609.3,13080.0,609.02,609.87,608.96,609.3,13080.0
2024-02-06 13:10:00,609.48,609.91,608.75,609.05,25348.0,609.48,609.91,608.75,609.05,25348.0
2024-02-06 13:15:00,609.1,609.77,609.1,609.26,12074.0,609.1,609.77,609.1,609.26,12074.0
2024-02-06 13:20:00,609.42,609.58,609.1,609.1,5266.0,609.42,609.58,609.1,609.1,5266.0
2024-02-06 13:25:00,609.36,610.11,609.2,609.83,11216.0,609.36,610.11,609.2,609.83,11216.0
2024-02-06 13:30:00,609.77,610.13,609.5,609.75,6645.0,609.77,610.13,609.5,609.75,6645.0
2024-02-06 13:35:00,609.98,609.98,609.45,609.73,7565.0,609.98,609.98,609.45,609.73,7565.0
2024-02-06 13:40:00,609.63,609.79,609.05,609.46,3573.0,609.63,609.79,609.05,609.46,3573.0
2024-02-06 13:45:00,609.46,609.46,608.77,608.98,3804.0,609.46,609.46,608.77,608.98,3804.0
2024-02-06 13:50:00,608.93,608.93,607.94,607.94,14050.0,608.93,608.93,607.94,607.94,14050.0
2024-02-06 13:55:00,607.91,608.81,607.84,608.49,9593.0,607.91,608.81,607.84,608.49,9593.0
2024-02-06 14:00:00,608.66,608.84,608.06,608.35,5825.0,608.66,608.84,608.06,608.35,5825.0
2024-02-06 14:05:00,608.35,608.45,606.58,606.58,14120.0,608.35,608.45,606.58,606.58,14120.0
2024-02-06 14:10:00,606.96,606.96,605.73,606.0,14207.0,606.96,606.96,605.73,606.0,14207.0
2024-02-06 14:15:00,606.0,606.7,605.25,605.5,24015.0,606.0,606.7,605.25,605.5,24015.0
2024-02-06 14:20:00,605.54,606.79,605.49,606.26,22259.0,605.54,606.79,605.49,606.26,22259.0
2024-02-06 14:25:00,606.23,606.52,606.08,606.31,8475.0,606.23,606.52,606.08,606.31,8475.0
2024-02-06 14:30:00,606.32,606.53,605.68,606.18,12871.0,606.32,606.53,605.68,606.18,12871.0
2024-02-06 14:35:00,606.18,606.21,604.67,605.32,26924.0,606.18,606.21,604.67,605.32,26924.0
2024-02-06 14:40:00,605.38,606.24,605.22,605.49,26986.0,605.38,606.24,605.22,605.49,26986.0
2024-02-06 14:45:00,605.62,605.82,605.5,605.64,8439.0,605.62,605.82,605.5,605.64,8439.0
2024-02-06 14:50:00,605.57,605.75,605.19,605.61,12108.0,605.57,605.75,605.19,605.61,12108.0
2024-02-06 14:55:00,605.58,606.64,605.58,606.38,28495.0,605.58,606.64,605.58,606.38,28495.0
2024-02-06 15:00:00,606.51,606.88,605.83,606.17,13908.0,606.51,606.88,605.83,606.17,13908.0
2024-02-06 15:05:00,606.15,607.41,606.15,606.74,16861.0,606.15,607.41,606.15,606.74,16861.0
2024-02-06 15:10:00,606.84,607.4,606.73,607.05,20404.0,606.84,607.4,606.73,607.05,20404.0
2024-02-06 15:15:00,606.9,606.95,606.34,606.34,10866.0,606.9,606.95,606.34,606.34,10866.0
2024-02-06 15:20:00,606.35,606.73,606.2,606.5,22336.0,606.35,606.73,606.2,606.5,22336.0
2024-02-06 15:25:00,606.5,607.2,606.31,606.81,21671.0,606.5,607.2,606.31,606.81,21671.0
2024-02-06 15:30:00,606.79,607.09,605.34,605.77,25037.0,606.79,607.09,605.34,605.77,25037.0
2024-02-06 15:35:00,605.67,605.78,604.92,605.62,20892.0,605.67,605.78,604.92,605.62,20892.0
2024-02-06 15:40:00,605.6,606.02,605.46,606.0,18767.0,605.6,606.02,605.46,606.0,18767.0
2024-02-06 15:45:00,605.98,606.34,605.49,605.86,33817.0,605.98,606.34,605.49,605.86,33817.0
2024-02-06 15:50:00,605.66,605.95,605.0,605.81,55639.0,605.66,605.95,605.0,605.81,55639.0
2024-02-06 15:55:00,605.81,607.43,605.81,607.13,100237.0,605.81,607.43,605.81,607.13,100237.0
2024-02-07 09:30:00,613.25,614.0,610.5,610.97,69377.0,613.25,614.0,610.5,610.97,69377.0
2024-02-07 09:35:00,610.99,613.2,610.99,611.04,13956.0,610.99,613.2,610.99,611.04,13956.0
2024-02-07 09:40:00,610.98,613.71,610.97,613.58,10911.0,610.98,613.71,610.97,613.58,10911.0
2024-02-07 09:45:00,613.55,614.2,612.35,614.1,11357.0,613.55,614.2,612.35,614.1,11357.0
2024-02-07 09:50:00,614.39,614.61,611.57,611.58,10685.0,614.39,614.61,611.57,611.58,10685.0
2024-02-07 09:55:00,611.59,612.97,610.15,612.86,12989.0,611.59,612.97,610.15,612.86,12989.0
2024-02-07 10:00:00,612.58,612.84,611.16,611.38,10645.0,612.58,612.84,611.16,611.38,10645.0
2024-02-07 10:05:00,611.38,612.72,610.78,612.72,14217.0,611.38,612.72,610.78,612.72,14217.0
2024-02-07 10:10:00,612.64,614.86,612.64,614.65,10373.0,612.64,614.86,612.64,614.65,10373.0
2024-02-07 10:15:00,614.47,615.27,614.3,614.31,11390.0,614.47,615.27,614.3,614.31,11390.0
2024-02-07 10:20:00,614.01,615.94,614.01,615.83,11442.0,614.01,615.94,614.01,615.83,11442.0
2024-02-07 10:25:00,615.82,616.63,615.46,616.51,13163.0,615.82,616.63,615.46,616.51,13163.0
2024-02-07 10:30:00,616.51,617.09,616.07,616.9,11648.0,616.51,617.09,616.07,616.9,11648.0
2024-02-07 10:35:00,616.92,616.92,616.01,616.46,11191.0,616.92,616.92,616.01,616.46,11191.0
2024-02-07 10:40:00,616.42,617.62,616.26,617.33,10858.0,616.42,617.62,616.26,617.33,10858.0
2024-02-07 10:45:00,617.49,618.22,616.91,617.78,9840.0,617.49,618.22,616.91,617.78,9840.0
2024-02-07 10:50:00,617.78,618.52,617.6,617.6,8638.0,617.78,618.52,617.6,617.6,8638.0
2024-02-07 10:55:00,617.62,617.62,616.62,617.28,14898.0,617.62,617.62,616.62,617.28,14898.0
2024-02-07 11:00:00,617.27,617.69,616.45,617.59,9908.0,617.27,617.69,616.45,617.59,9908.0
2024-02-07 11:05:00,617.37,618.33,617.37,618.33,5532.0,617.37,618.33,617.37,618.33,5532.0
2024-02-07 11:10:00,618.14,618.88,618.08,618.8,7869.0,618.14,618.88,618.08,618.8,7869.0
2024-02-07 11:15:00,618.84,619.02,618.5,618.79,6530.0,618.84,619.02,618.5,618.79,6530.0
2024-02-07 11:20:00,618.88,618.89,618.16,618.22,7354.0,618.88,618.89,618.16,618.22,7354.0
2024-02-07 11:25:00,618.34,618.7,617.85,618.63,13889.0,618.34,618.7,617.85,618.63,13889.0
2024-02-07 11:30:00,618.66,618.73,616.64,616.73,41032.0,618.66,618.73,616.64,616.73,41032.0
2024-02-07 11:35:00,616.67,617.07,616.44,616.98,3569.0,616.67,617.07,616.44,616.98,3569.0
2024-02-07 11:40:00,617.04,617.8,616.97,617.57,5368.0,617.04,617.8,616.97,617.57,5368.0
2024-02-07 11:45:00,617.76,618.25,617.66,617.68,3283.0,617.76,618.25,617.66,617.68,3283.0
2024-02-07 11:50:00,617.56,618.24,617.56,618.2,5139.0,617.56,618.24,617.56,618.2,5139.0
2024-02-07 11:55:00,618.13,618.5,618.13,618.29,7032.0,618.13,618.5,618.13,618.29,7032.0
2024-02-07 12:00:00,618.27,618.34,618.05,618.14,2782.0,618.27,618.34,618.05,618.14,2782.0
2024-02-07 12:05:00,618.23,618.23,617.82,618.04,2807.0,618.23,618.23,617.82,618.04,2807.0
2024-02-07 12:10:00,617.81,617.81,617.24,617.62,2007.0,617.81,617.81,617.24,617.62,2007.0
2024-02-07 12:15:00,617.7,618.73,617.56,618.5,5806.0,617.7,618.73,617.56,618.5,5806.0
2024-02-07 12:20:00,618.5,618.51,617.83,617.83,7430.0,618.5,618.51,617.83,617.83,7430.0
2024-02-07 12:25:00,617.79,618.1,617.23,617.23,5874.0,617.79,618.1,617.23,617.23,5874.0
2024-02-07 12:30:00,617.13,617.28,616.73,616.73,2516.0,617.13,617.28,616.73,616.73,2516.0
2024-02-07 12:35:00,616.66,617.22,616.66,616.97,3285.0,616.66,617.22,616.66,616.97,3285.0
2024-02-07 12:40:00,616.82,616.83,616.31,616.8,3157.0,616.82,616.83,616.31,616.8,3157.0
2024-02-07 12:45:00,616.49,617.28,616.49,617.15,1889.0,616.49,617.28,616.49,617.15,1889.0
2024-02-07 12:50:00,617.2,617.34,616.94,617.12,1800.0,617.2,617.34,616.94,617.12,1800.0
2024-02-07 12:55:00,617.26,617.46,617.12,617.31,1890.0,617.26,617.46,617.12,617.31,1890.0
2024-02-07 13:00:00,617.25,618.0,616.84,616.98,4711.0,617.25,618.0,616.84,616.98,4711.0
2024-02-07 13:05:00,617.1,617.29,616.74,617.28,1659.0,617.1,617.29,616.74,617.28,1659.0
2024-02-07 13:10:00,617.36,617.93,617.25,617.68,1752.0,617.36,617.93,617.25,617.68,1752.0
2024-02-07 13:15:00,617.83,618.2,617.5,617.83,5126.0,617.83,618.2,617.5,617.83,5126.0
2024-02-07 13:20:00,617.86,618.54,617.85,618.33,1622.0,617.86,618.54,617.85,618.33,1622.0
2024-02-07 13:25:00,618.69,618.99,618.69,618.94,3506.0,618.69,618.99,618.69,618.94,3506.0
2024-02-07 13:30:00,618.92,619.15,618.68,619.1,8289.0,618.92,619.15,618.68,619.1,8289.0
2024-02-07 13:35:00,619.06,619.36,618.99,619.21,5937.0,619.06,619.36,618.99,619.21,5937.0
2024-02-07 13:40:00,619.36,619.43,618.65,619.18,8468.0,619.36,619.43,618.65,619.18,8468.0
2024-02-07 13:45:00,619.47,619.78,619.26,619.78,7950.0,619.47,619.78,619.26,619.78,7950.0
2024-02-07 13:50:00,619.83,620.29,619.62,620.18,10753.0,619.83,620.29,619.62,620.18,10753.0
2024-02-07 13:55:00,620.21,620.42,619.68,619.77,4594.0,620.21,620.42,619.68,619.77,4594.0
2024-02-07 14:00:00,619.71,619.8,619.21,619.66,9148.0,619.71,619.8,619.21,619.66,9148.0
2024-02-07 14:05:00,619.5,619.57,618.96,619.25,9814.0,619.5,619.57,618.96,619.25,9814.0
2024-02-07 14:10:00,619.15,619.45,618.96,619.33,10719.0,619.15,619.45,618.96,619.33,10719.0
2024-02-07 14:15:00,619.37,620.15,619.37,619.5,6505.0,619.37,620.15,619.37,619.5,6505.0
2024-02-07 14:20:00,619.44,619.56,619.11,619.56,6855.0,619.44,619.56,619.11,619.56,6855.0
2024-02-07 14:25:00,619.49,619.68,619.03,619.03,6645.0,619.49,619.68,619.03,619.03,6645.0
2024-02-07 14:30:00,619.04,619.11,618.24,618.27,9824.0,619.04,619.11,618.24,618.27,9824.0
2024-02-07 14:35:00,618.55,618.55,618.02,618.24,2430.0,618.55,618.55,618.02,618.24,2430.0
2024-02-07 14:40:00,618.2,618.34,617.89,617.9,4920.0,618.2,618.34,617.89,617.9,4920.0
2024-02-07 14:45:00,618.0,618.56,617.86,618.3,3155.0,618.0,618.56,617.86,618.3,3155.0
2024-02-07 14:50:00,618.31,618.43,618.11,618.19,3725.0,618.31,618.43,618.11,618.19,3725.0
2024-02-07 14:55:00,618.1,618.26,618.01,618.05,2861.0,618.1,618.26,618.01,618.05,2861.0
2024-02-07 15:00:00,618.11,618.51,617.63,618.36,11628.0,618.11,618.51,617.63,618.36,11628.0
2024-02-07 15:05:00,618.54,618.78,617.61,617.98,10383.0,618.54,618.78,617.61,617.98,10383.0
2024-02-07 15:10:00,617.85,618.0,617.58,617.58,3439.0,617.85,618.0,617.58,617.58,3439.0
2024-02-07 15:15:00,617.57,617.99,617.07,617.22,5508.0,617.57,617.99,617.07,617.22,5508.0
2024-02-07 15:20:00,617.09,617.39,616.87,617.39,30249.0,617.09,617.39,616.87,617.39,30249.0
2024-02-07 15:25:00,617.5,617.66,617.23,617.42,5575.0,617.5,617.66,617.23,617.42,5575.0
2024-02-07 15:30:00,617.74,618.03,617.3,617.52,15406.0,617.74,618.03,617.3,617.52,15406.0
2024-02-07 15:35:00,617.57,617.85,617.49,617.7,8829.0,617.57,617.85,617.49,617.7,8829.0
2024-02-07 15:40:00,617.57,617.59,616.53,617.38,17419.0,617.57,617.59,616.53,617.38,17419.0
2024-02-07 15:45:00,617.33,617.39,616.8,616.88,8427.0,617.33,617.39,616.8,616.88,8427.0
2024-02-07 15:50:00,616.98,617.47,616.23,616.23,25844.0,616.98,617.47,616.23,616.23,25844.0
2024-02-07 15:55:00,616.09,616.32,615.62,615.86,65329.0,616.09,616.32,615.62,615.86,65329.0
2024-02-08 09:30:00,615.85,617.56,615.13,616.1,42338.0,615.85,617.56,615.13,616.1,42338.0
2024-02-08 09:35:00,616.05,619.23,615.96,617.49,8670.0,616.05,619.23,615.96,617.49,8670.0
2024-02-08 09:40:00,617.56,617.56,614.44,616.09,17954.0,617.56,617.56,614.44,616.09,17954.0
2024-02-08 09:45:00,616.42,617.47,615.97,616.57,12196.0,616.42,617.47,615.97,616.57,12196.0
2024-02-08 09:50:00,616.5,618.19,616.18,618.06,8624.0,616.5,618.19,616.18,618.06,8624.0
2024-02-08 09:55:00,618.28,621.34,617.89,620.91,32561.0,618.28,621.34,617.89,620.91,32561.0
2024-02-08 10:00:00,621.0,621.34,620.2,620.66,9668.0,621.0,621.34,620.2,620.66,9668.0
2024-02-08 10:05:00,620.77,621.33,619.82,619.87,5177.0,620.77,621.33,619.82,619.87,5177.0
2024-02-08 10:10:00,619.96,620.18,618.9,619.74,7854.0,619.96,620.18,618.9,619.74,7854.0
2024-02-08 10:15:00,619.75,620.81,619.75,620.64,6630.0,619.75,620.81,619.75,620.64,6630.0
2024-02-08 10:20:00,620.72,620.72,618.78,618.78,7790.0,620.72,620.72,618.78,618.78,7790.0
2024-02-08 10:25:00,618.6,618.78,617.55,618.47,24251.0,618.6,618.78,617.55,618.47,24251.0
2024-02-08 10:30:00,618.25,619.26,617.26,619.04,16944.0,618.25,619.26,617.26,619.04,16944.0
2024-02-08 10:35:00,619.11,619.88,618.28,618.38,12240.0,619.11,619.88,618.28,618.38,12240.0
2024-02-08 10:40:00,618.25,618.82,617.34,618.54,12411.0,618.25,618.82,617.34,618.54,12411.0
2024-02-08 10:45:00,618.16,619.89,618.06,619.45,7463.0,618.16,619.89,618.06,619.45,7463.0
2024-02-08 10:50:00,619.17,620.0,619.01,619.98,4235.0,619.17,620.0,619.01,619.98,4235.0
2024-02-08 10:55:00,620.1,620.37,619.83,620.17,3621.0,620.1,620.37,619.83,620.17,3621.0
2024-02-08 11:00:00,620.32,620.43,619.89,620.24,5986.0,620.32,620.43,619.89,620.24,5986.0
2024-02-08 11:05:00,620.43,620.67,620.15,620.32,5172.0,620.43,620.67,620.15,620.32,5172.0
2024-02-08 11:10:00,620.34,620.95,620.32,620.58,6897.0,620.34,620.95,620.32,620.58,6897.0
2024-02-08 11:15:00,620.39,620.57,619.31,619.32,12031.0,620.39,620.57,619.31,619.32,12031.0
2024-02-08 11:20:00,619.34,620.05,619.34,619.73,4293.0,619.34,620.05,619.34,619.73,4293.0
2024-02-08 11:25:00,619.73,619.96,617.7,617.71,10791.0,619.73,619.96,617.7,617.71,10791.0
2024-02-08 11:30:00,617.82,617.93,617.07,617.65,11889.0,617.82,617.93,617.07,617.65,11889.0
2024-02-08 11:35:00,617.77,617.87,617.47,617.8,6600.0,617.77,617.87,617.47,617.8,6600.0
2024-02-08 11:40:00,617.68,617.95,617.26,617.26,4609.0,617.68,617.95,617.26,617.26,4609.0
2024-02-08 11:45:00,617.25,617.5,617.05,617.43,8286.0,617.25,617.5,617.05,617.43,8286.0
2024-02-08 11:50:00,617.47,618.11,617.33,617.89,3560.0,617.47,618.11,617.33,617.89,3560.0
2024-02-08 11:55:00,617.86,618.64,617.76,618.64,4276.0,617.86,618.64,617.76,618.64,4276.0
2024-02-08 12:00:00,618.53,618.7,618.1,618.65,4632.0,618.53,618.7,618.1,618.65,4632.0
2024-02-08 12:05:00,618.39,618.68,618.31,618.31,5865.0,618.39,618.68,618.31,618.31,5865.0
2024-02-08 12:10:00,618.64,619.57,618.55,619.38,2898.0,618.64,619.57,618.55,619.38,2898.0
2024-02-08 12:15:00,619.26,619.46,618.91,619.04,3633.0,619.26,619.46,618.91,619.04,3633.0
2024-02-08 12:20:00,619.25,619.25,618.63,618.89,2100.0,619.25,619.25,618.63,618.89,2100.0
2024-02-08 12:25:00,618.65,619.1,618.64,618.72,1900.0,618.65,619.1,618.64,618.72,1900.0
2024-02-08 12:30:00,618.61,618.96,618.3,618.47,3532.0,618.61,618.96,618.3,618.47,3532.0
2024-02-08 12:35:00,618.32,618.34,617.67,617.8,4477.0,618.32,618.34,617.67,617.8,4477.0
2024-02-08 12:40:00,617.66,617.7,617.35,617.51,3094.0,617.66,617.7,617.35,617.51,3094.0
2024-02-08 12:45:00,617.5,617.7,617.01,617.21,3518.0,617.5,617.7,617.01,617.21,3518.0
2024-02-08 12:50:00,617.51,617.51,617.04,617.17,3100.0,617.51,617.51,617.04,617.17,3100.0
2024-02-08 12:55:00,617.15,617.16,616.62,616.83,8508.0,617.15,617.16,616.62,616.83,8508.0
2024-02-08 13:00:00,616.89,617.9,616.89,617.59,4540.0,616.89,617.9,616.89,617.59,4540.0
2024-02-08 13:05:00,617.61,617.79,617.29,617.51,4046.0,617.61,617.79,617.29,617.51,4046.0
2024-02-08 13:10:00,617.41,617.42,616.35,616.53,6122.0,617.41,617.42,616.35,616.53,6122.0
2024-02-08 13:15:00,616.56,616.61,615.84,616.13,7003.0,616.56,616.61,615.84,616.13,7003.0
2024-02-08 13:20:00,616.13,616.61,616.13,616.39,5851.0,616.13,616.61,616.13,616.39,5851.0
2024-02-08 13:25:00,616.44,616.78,616.41,616.77,5306.0,616.44,616.78,616.41,616.77,5306.0
2024-02-08 13:30:00,617.07,617.21,616.77,616.92,1691.0,617.07,617.21,616.77,616.92,1691.0
2024-02-08 13:35:00,616.93,617.21,616.74,617.11,4340.0,616.93,617.21,616.74,617.11,4340.0
2024-02-08 13:40:00,616.94,616.94,615.81,615.87,6686.0,616.94,616.94,615.81,615.87,6686.0
2024-02-08 13:45:00,615.87,616.03,615.68,615.98,4157.0,615.87,616.03,615.68,615.98,4157.0
2024-02-08 13:50:00,615.91,615.91,615.17,615.3,11945.0,615.91,615.91,615.17,615.3,11945.0
2024-02-08 13:55:00,615.21,615.49,615.15,615.28,4083.0,615.21,615.49,615.15,615.28,4083.0
2024-02-08 14:00:00,615.29,615.51,614.27,614.29,9736.0,615.29,615.51,614.27,614.29,9736.0
2024-02-08 14:05:00,614.26,614.47,613.22,613.6,7599.0,614.26,614.47,613.22,613.6,7599.0
2024-02-08 14:10:00,613.52,613.8,613.4,613.61,6774.0,613.52,613.8,613.4,613.61,6774.0
2024-02-08 14:15:00,613.47,614.6,613.47,614.6,7276.0,613.47,614.6,613.47,614.6,7276.0
2024-02-08 14:20:00,614.47,614.85,614.08,614.27,4704.0,614.47,614.85,614.08,614.27,4704.0
2024-02-08 14:25:00,614.28,614.52,613.81,614.5,5608.0,614.28,614.52,613.81,614.5,5608.0
2024-02-08 14:30:00,614.35,614.61,613.88,614.06,8264.0,614.35,614.61,613.88,614.06,8264.0
2024-02-08 14:35:00,614.03,614.03,613.12,613.66,6991.0,614.03,614.03,613.12,613.66,6991.0
2024-02-08 14:40:00,613.76,614.39,613.74,614.15,6574.0,613.76,614.39,613.74,614.15,6574.0
2024-02-08 14:45:00,614.23,614.24,612.51,613.18,16698.0,614.23,614.24,612.51,613.18,16698.0
2024-02-08 14:50:00,613.0,613.75,613.0,613.67,4079.0,613.0,613.75,613.0,613.67,4079.0
2024-02-08 14:55:00,613.75,614.55,613.66,614.41,4152.0,613.75,614.55,613.66,614.41,4152.0
2024-02-08 15:00:00,614.44,614.89,614.39,614.53,3951.0,614.44,614.89,614.39,614.53,3951.0
2024-02-08 15:05:00,614.56,614.76,614.47,614.69,2849.0,614.56,614.76,614.47,614.69,2849.0
2024-02-08 15:10:00,614.74,615.21,614.72,615.06,3887.0,614.74,615.21,614.72,615.06,3887.0
2024-02-08 15:15:00,615.06,615.17,614.83,615.11,4164.0,615.06,615.17,614.83,615.11,4164.0
2024-02-08 15:20:00,615.27,615.62,615.2,615.45,5933.0,615.27,615.62,615.2,615.45,5933.0
2024-02-08 15:25:00,615.47,616.22,615.33,616.0,4803.0,615.47,616.22,615.33,616.0,4803.0
2024-02-08 15:30:00,616.08,616.19,615.77,616.06,7961.0,616.08,616.19,615.77,616.06,7961.0
2024-02-08 15:35:00,616.11,616.18,615.5,615.5,7041.0,616.11,616.18,615.5,615.5,7041.0
2024-02-08 15:40:00,615.57,615.58,615.32,615.57,8052.0,615.57,615.58,615.32,615.57,8052.0
2024-02-08 15:45:00,615.47,615.57,615.07,615.09,11665.0,615.47,615.57,615.07,615.09,11665.0
2024-02-08 15:50:00,615.32,615.62,614.74,614.93,19321.0,615.32,615.62,614.74,614.93,19321.0
2024-02-08 15:55:00,615.21,616.32,615.06,616.07,42736.0,615.21,616.32,615.06,616.07,42736.0
2024-02-09 09:30:00,617.55,620.0,615.8,619.25,79183.0,617.55,620.0,615.8,619.25,79183.0
2024-02-09 09:35:00,619.25,619.56,616.38,616.93,9833.0,619.25,619.56,616.38,616.93,9833.0
2024-02-09 09:40:00,616.8,617.52,616.22,617.37,7999.0,616.8,617.52,616.22,617.37,7999.0
2024-02-09 09:45:00,617.65,618.31,616.9,617.04,16607.0,617.65,618.31,616.9,617.04,16607.0
2024-02-09 09:50:00,617.17,618.46,616.76,617.54,7545.0,617.17,618.46,616.76,617.54,7545.0
2024-02-09 09:55:00,617.53,618.52,616.87,618.1,6581.0,617.53,618.52,616.87,618.1,6581.0
2024-02-09 10:00:00,618.0,618.61,616.51,617.06,10316.0,618.0,618.61,616.51,617.06,10316.0
2024-02-09 10:05:00,617.15,618.75,616.73,618.56,8909.0,617.15,618.75,616.73,618.56,8909.0
2024-02-09 10:10:00,618.4,619.23,618.01,619.2,8986.0,618.4,619.23,618.01,619.2,8986.0
2024-02-09 10:15:00,619.23,621.15,619.03,620.61,14809.0,619.23,621.15,619.03,620.61,14809.0
2024-02-09 10:20:00,620.57,621.3,620.25,620.64,8303.0,620.57,621.3,620.25,620.64,8303.0
2024-02-09 10:25:00,620.18,621.79,620.02,621.78,19653.0,620.18,621.79,620.02,621.78,19653.0
2024-02-09 10:30:00,621.85,623.25,621.46,623.19,11955.0,621.85,623.25,621.46,623.19,11955.0
2024-02-09 10:35:00,622.89,624.47,622.79,622.99,13280.0,622.89,624.47,622.79,622.99,13280.0
2024-02-09 10:40:00,623.13,623.2,622.45,622.9,9897.0,623.13,623.2,622.45,622.9,9897.0
2024-02-09 10:45:00,622.96,624.0,622.87,623.26,8827.0,622.96,624.0,622.87,623.26,8827.0
2024-02-09 10:50:00,623.43,623.64,622.95,622.98,9828.0,623.43,623.64,622.95,622.98,9828.0
2024-02-09 10:55:00,622.95,623.16,621.62,622.64,11082.0,622.95,623.16,621.62,622.64,11082.0
2024-02-09 11:00:00,622.58,623.13,622.5,622.96,10143.0,622.58,623.13,622.5,622.96,10143.0
2024-02-09 11:05:00,622.94,623.88,622.77,623.18,13329.0,622.94,623.88,622.77,623.18,13329.0
2024-02-09 11:10:00,623.24,623.49,623.0,623.27,4697.0,623.24,623.49,623.0,623.27,4697.0
2024-02-09 11:15:00,623.27,623.29,621.79,622.54,11149.0,623.27,623.29,621.79,622.54,11149.0
2024-02-09 11:20:00,622.57,622.88,622.26,622.32,6039.0,622.57,622.88,622.26,622.32,6039.0
2024-02-09 11:25:00,622.16,622.8,622.16,622.55,10084.0,622.16,622.8,622.16,622.55,10084.0
2024-02-09 11:30:00,622.55,622.69,621.73,621.96,4510.0,622.55,622.69,621.73,621.96,4510.0
2024-02-09 11:35:00,621.96,623.36,621.95,623.28,8886.0,621.96,623.36,621.95,623.28,8886.0
2024-02-09 11:40:00,623.52,624.0,623.47,623.47,13254.0,623.52,624.0,623.47,623.47,13254.0
2024-02-09 11:45:00,623.58,623.6,622.92,622.92,9313.0,623.58,623.6,622.92,622.92,9313.0
2024-02-09 11:50:00,622.92,623.38,622.53,622.79,10305.0,622.92,623.38,622.53,622.79,10305.0
2024-02-09 11:55:00,622.75,622.89,622.33,622.5,4886.0,622.75,622.89,622.33,622.5,4886.0
2024-02-09 12:00:00,622.32,622.32,621.74,621.76,6709.0,622.32,622.32,621.74,621.76,6709.0
2024-02-09 12:05:00,621.82,622.11,621.53,621.64,4800.0,621.82,622.11,621.53,621.64,4800.0
2024-02-09 12:10:00,621.77,622.58,621.53,622.32,5304.0,621.77,622.58,621.53,622.32,5304.0
2024-02-09 12:15:00,622.58,622.98,622.26,622.93,5748.0,622.58,622.98,622.26,622.93,5748.0
2024-02-09 12:20:00,623.01,623.5,622.85,623.5,3952.0,623.01,623.5,622.85,623.5,3952.0
2024-02-09 12:25:00,623.33,623.74,623.3,623.61,4973.0,623.33,623.74,623.3,623.61,4973.0
2024-02-09 12:30:00,623.59,624.13,623.4,624.07,6068.0,623.59,624.13,623.4,624.07,6068.0
2024-02-09 12:35:00,624.1,624.19,623.86,624.1,4778.0,624.1,624.19,623.86,624.1,4778.0
2024-02-09 12:40:00,624.01,625.13,623.97,625.08,14986.0,624.01,625.13,623.97,625.08,14986.0
2024-02-09 12:45:00,624.96,625.7,624.96,625.64,5752.0,624.96,625.7,624.96,625.64,5752.0
2024-02-09 12:50:00,625.71,626.74,625.7,626.74,8712.0,625.71,626.74,625.7,626.74,8712.0
2024-02-09 12:55:00,626.6,626.94,626.42,626.48,8961.0,626.6,626.94,626.42,626.48,8961.0
2024-02-09 13:00:00,626.42,626.42,625.7,626.08,5134.0,626.42,626.42,625.7,626.08,5134.0
2024-02-09 13:05:00,626.09,626.28,625.97,626.05,10817.0,626.09,626.28,625.97,626.05,10817.0
2024-02-09 13:10:00,626.18,626.33,625.87,625.95,3308.0,626.18,626.33,625.87,625.95,3308.0
2024-02-09 13:15:00,625.67,625.67,625.13,625.51,4200.0,625.67,625.67,625.13,625.51,4200.0
2024-02-09 13:20:00,625.61,625.62,624.82,624.88,5031.0,625.61,625.62,624.82,624.88,5031.0
2024-02-09 13:25:00,624.8,625.15,624.66,625.08,8945.0,624.8,625.15,624.66,625.08,8945.0
2024-02-09 13:30:00,625.22,625.62,624.47,625.62,6444.0,625.22,625.62,624.47,625.62,6444.0
2024-02-09 13:35:00,625.12,625.16,625.05,625.16,820.0,625.12,625.16,625.05,625.16,820.0
2024-02-09 13:40:00,625.29,625.39,624.69,624.74,3500.0,625.29,625.39,624.69,624.74,3500.0
2024-02-09 13:45:00,624.77,625.5,624.74,625.5,12501.0,624.77,625.5,624.74,625.5,12501.0
2024-02-09 13:50:00,625.32,626.12,625.22,626.06,5306.0,625.32,626.12,625.22,626.06,5306.0
2024-02-09 13:55:00,626.17,626.3,625.78,626.14,6107.0,626.17,626.3,625.78,626.14,6107.0
2024-02-09 14:00:00,626.1,626.49,626.1,626.28,6275.0,626.1,626.49,626.1,626.28,6275.0
2024-02-09 14:05:00,626.19,626.4,625.44,625.62,4777.0,626.19,626.4,625.44,625.62,4777.0
2024-02-09 14:10:00,625.46,625.84,625.45,625.8,1759.0,625.46,625.84,625.45,625.8,1759.0
2024-02-09 14:15:00,625.78,625.91,625.58,625.8,5861.0,625.78,625.91,625.58,625.8,5861.0
2024-02-09 14:20:00,625.87,626.25,625.72,626.18,4418.0,625.87,626.25,625.72,626.18,4418.0
2024-02-09 14:25:00,626.12,627.16,625.96,626.94,14945.0,626.12,627.16,625.96,626.94,14945.0
2024-02-09 14:30:00,627.08,627.28,626.76,627.28,6134.0,627.08,627.28,626.76,627.28,6134.0
2024-02-09 14:35:00,627.19,627.34,626.86,627.15,4313.0,627.19,627.34,626.86,627.15,4313.0
2024-02-09 14:40:00,627.01,627.65,627.01,627.59,8058.0,627.01,627.65,627.01,627.59,8058.0
2024-02-09 14:45:00,627.53,627.55,627.34,627.39,2657.0,627.53,627.55,627.34,627.39,2657.0
2024-02-09 14:50:00,627.34,628.04,627.18,628.0,6412.0,627.34,628.04,627.18,628.0,6412.0
2024-02-09 14:55:00,627.93,628.07,627.67,627.87,6927.0,627.93,628.07,627.67,627.87,6927.0
2024-02-09 15:00:00,627.88,627.88,626.22,626.24,12583.0,627.88,627.88,626.22,626.24,12583.0
2024-02-09 15:05:00,626.25,626.59,626.01,626.43,10145.0,626.25,626.59,626.01,626.43,10145.0
2024-02-09 15:10:00,626.44,627.56,626.44,627.56,7182.0,626.44,627.56,626.44,627.56,7182.0
2024-02-09 15:15:00,627.54,627.97,627.51,627.75,6716.0,627.54,627.97,627.51,627.75,6716.0
2024-02-09 15:20:00,627.75,627.93,627.0,627.19,9692.0,627.75,627.93,627.0,627.19,9692.0
2024-02-09 15:25:00,627.13,627.83,627.02,627.82,4619.0,627.13,627.83,627.02,627.82,4619.0
2024-02-09 15:30:00,627.77,627.77,626.76,626.9,8393.0,627.77,627.77,626.76,626.9,8393.0
2024-02-09 15:35:00,626.88,627.16,626.87,627.16,5659.0,626.88,627.16,626.87,627.16,5659.0
2024-02-09 15:40:00,627.18,627.74,626.22,626.8,27636.0,627.18,627.74,626.22,626.8,27636.0
2024-02-09 15:45:00,626.78,627.55,626.31,626.42,11234.0,626.78,627.55,626.31,626.42,11234.0
2024-02-09 15:50:00,626.18,626.91,626.1,626.18,20628.0,626.18,626.91,626.1,626.18,20628.0
2024-02-09 15:55:00,626.17,627.36,626.1,627.33,61947.0,626.17,627.36,626.1,627.33,61947.0
2024-02-12 09:30:00,626.0,626.35,622.47,623.01,47922.0,626.0,626.35,622.47,623.01,47922.0
2024-02-12 09:35:00,622.82,622.93,620.72,621.79,25138.0,622.82,622.93,620.72,621.79,25138.0
2024-02-12 09:40:00,621.39,621.4,619.54,619.6,14392.0,621.39,621.4,619.54,619.6,14392.0
2024-02-12 09:45:00,619.72,619.74,617.08,618.48,20748.0,619.72,619.74,617.08,618.48,20748.0
2024-02-12 09:50:00,618.75,618.75,617.38,618.49,16003.0,618.75,618.75,617.38,618.49,16003.0
2024-02-12 09:55:00,618.51,619.52,617.26,617.99,13950.0,618.51,619.52,617.26,617.99,13950.0
2024-02-12 10:00:00,617.76,617.76,615.15,615.4,16062.0,617.76,617.76,615.15,615.4,16062.0
2024-02-12 10:05:00,615.23,616.11,614.45,615.96,23019.0,615.23,616.11,614.45,615.96,23019.0
2024-02-12 10:10:00,616.05,617.1,616.05,616.7,16205.0,616.05,617.1,616.05,616.7,16205.0
2024-02-12 10:15:00,616.7,617.01,615.94,617.0,13976.0,616.7,617.01,615.94,617.0,13976.0
2024-02-12 10:20:00,617.08,617.55,615.9,616.31,13447.0,617.08,617.55,615.9,616.31,13447.0
2024-02-12 10:25:00,616.55,618.35,616.44,617.48,8423.0,616.55,618.35,616.44,617.48,8423.0
2024-02-12 10:30:00,617.59,618.08,616.78,618.08,8051.0,617.59,618.08,616.78,618.08,8051.0
2024-02-12 10:35:00,617.97,618.07,617.0,617.0,9818.0,617.97,618.07,617.0,617.0,9818.0
2024-02-12 10:40:00,617.32,619.83,617.0,619.45,9304.0,617.32,619.83,617.0,619.45,9304.0
2024-02-12 10:45:00,619.49,619.75,617.81,618.05,8510.0,619.49,619.75,617.81,618.05,8510.0
2024-02-12 10:50:00,618.22,619.26,617.75,619.26,7058.0,618.22,619.26,617.75,619.26,7058.0
2024-02-12 10:55:00,619.2,619.71,619.0,619.42,7033.0,619.2,619.71,619.0,619.42,7033.0
2024-02-12 11:00:00,619.45,619.45,618.35,618.4,11764.0,619.45,619.45,618.35,618.4,11764.0
2024-02-12 11:05:00,618.61,619.05,618.42,618.89,11157.0,618.61,619.05,618.42,618.89,11157.0
2024-02-12 11:10:00,618.96,619.03,618.27,618.75,4146.0,618.96,619.03,618.27,618.75,4146.0
2024-02-12 11:15:00,618.8,618.96,618.5,618.74,9223.0,618.8,618.96,618.5,618.74,9223.0
2024-02-12 11:20:00,618.74,619.15,618.41,619.15,14062.0,618.74,619.15,618.41,619.15,14062.0
2024-02-12 11:25:00,619.15,619.76,619.15,619.4,6608.0,619.15,619.76,619.15,619.4,6608.0
2024-02-12 11:30:00,619.2,619.65,619.05,619.54,7869.0,619.2,619.65,619.05,619.54,7869.0
2024-02-12 11:35:00,619.42,619.74,618.82,618.83,5455.0,619.42,619.74,618.82,618.83,5455.0
2024-02-12 11:40:00,618.83,618.9,618.29,618.84,6615.0,618.83,618.9,618.29,618.84,6615.0
2024-02-12 11:45:00,618.75,619.39,617.57,617.58,11427.0,618.75,619.39,617.57,617.58,11427.0
2024-02-12 11:50:00,617.58,618.16,617.35,618.01,4004.0,617.58,618.16,617.35,618.01,4004.0
2024-02-12 11:55:00,618.07,619.05,618.06,618.07,6834.0,618.07,619.05,618.06,618.07,6834.0
2024-02-12 12:00:00,618.16,618.77,617.78,618.59,8979.0,618.16,618.77,617.78,618.59,8979.0
2024-02-12 12:05:00,618.82,618.99,618.3,618.84,5634.0,618.82,618.99,618.3,618.84,5634.0
2024-02-12 12:10:00,619.0,619.52,618.95,619.35,6467.0,619.0,619.52,618.95,619.35,6467.0
2024-02-12 12:15:00,619.29,619.29,618.69,618.77,3835.0,619.29,619.29,618.69,618.77,3835.0
2024-02-12 12:20:00,618.93,619.08,618.14,618.54,5309.0,618.93,619.08,618.14,618.54,5309.0
2024-02-12 12:25:00,618.51,618.72,617.92,617.95,6520.0,618.51,618.72,617.92,617.95,6520.0
2024-02-12 12:30:00,618.1,618.23,617.29,617.3,10627.0,618.1,618.23,617.29,617.3,10627.0
2024-02-12 12:35:00,617.37,617.97,617.2,617.96,5278.0,617.37,617.97,617.2,617.96,5278.0
2024-02-12 12:40:00,617.96,618.33,617.25,617.25,8640.0,617.96,618.33,617.25,617.25,8640.0
2024-02-12 12:45:00,617.21,617.81,617.01,617.72,5691.0,617.21,617.81,617.01,617.72,5691.0
2024-02-12 12:50:00,617.62,618.06,617.49,617.72,9949.0,617.62,618.06,617.49,617.72,9949.0
2024-02-12 12:55:00,617.95,617.95,617.64,617.85,3879.0,617.95,617.95,617.64,617.85,3879.0
2024-02-12 13:00:00,617.85,619.18,617.75,618.5,15757.0,617.85,619.18,617.75,618.5,15757.0
2024-02-12 13:05:00,618.9,619.31,618.73,619.11,6359.0,618.9,619.31,618.73,619.11,6359.0
2024-02-12 13:10:00,619.23,619.57,618.97,619.45,5605.0,619.23,619.57,618.97,619.45,5605.0
2024-02-12 13:15:00,619.58,620.59,619.48,620.1,10307.0,619.58,620.59,619.48,620.1,10307.0
2024-02-12 13:20:00,620.2,620.2,618.3,618.57,8007.0,620.2,620.2,618.3,618.57,8007.0
2024-02-12 13:25:00,618.58,618.66,617.23,617.73,6243.0,618.58,618.66,617.23,617.73,6243.0
2024-02-12 13:30:00,617.66,617.66,616.26,616.55,5656.0,617.66,617.66,616.26,616.55,5656.0
2024-02-12 13:35:00,616.42,616.61,614.16,614.53,24772.0,616.42,616.61,614.16,614.53,24772.0
2024-02-12 13:40:00,614.52,614.52,613.76,614.28,9946.0,614.52,614.52,613.76,614.28,9946.0
2024-02-12 13:45:00,614.08,615.09,613.76,614.5,10185.0,614.08,615.09,613.76,614.5,10185.0
2024-02-12 13:50:00,614.56,615.34,614.5,615.32,5443.0,614.56,615.34,614.5,615.32,5443.0
2024-02-12 13:55:00,615.17,615.7,614.77,614.94,7664.0,615.17,615.7,614.77,614.94,7664.0
2024-02-12 14:00:00,614.7,614.92,614.26,614.69,4659.0,614.7,614.92,614.26,614.69,4659.0
2024-02-12 14:05:00,614.63,615.71,614.44,615.4,11673.0,614.63,615.71,614.44,615.4,11673.0
2024-02-12 14:10:00,615.15,615.54,615.0,615.23,2232.0,615.15,615.54,615.0,615.23,2232.0
2024-02-12 14:15:00,615.0,615.0,612.81,612.81,11072.0,615.0,615.0,612.81,612.81,11072.0
2024-02-12 14:20:00,612.8,613.81,612.66,613.71,10269.0,612.8,613.81,612.66,613.71,10269.0
2024-02-12 14:25:00,614.05,614.41,613.54,614.41,8169.0,614.05,614.41,613.54,614.41,8169.0
2024-02-12 14:30:00,614.17,614.44,613.81,614.26,3965.0,614.17,614.44,613.81,614.26,3965.0
2024-02-12 14:35:00,614.02,614.38,613.64,613.76,2810.0,614.02,614.38,613.64,613.76,2810.0
2024-02-12 14:40:00,613.85,614.18,613.49,613.67,4017.0,613.85,614.18,613.49,613.67,4017.0
2024-02-12 14:45:00,613.74,613.8,613.15,613.49,5455.0,613.74,613.8,613.15,613.49,5455.0
2024-02-12 14:50:00,613.38,613.49,612.33,612.5,7946.0,613.38,613.49,612.33,612.5,7946.0
2024-02-12 14:55:00,612.38,612.6,612.12,612.6,6522.0,612.38,612.6,612.12,612.6,6522.0
2024-02-12 15:00:00,612.57,612.8,612.33,612.59,2468.0,612.57,612.8,612.33,612.59,2468.0
2024-02-12 15:05:00,612.68,613.17,612.62,612.65,7469.0,612.68,613.17,612.62,612.65,7469.0
2024-02-12 15:10:00,612.85,613.41,612.85,613.17,7749.0,612.85,613.41,612.85,613.17,7749.0
2024-02-12 15:15:00,613.17,614.09,613.01,613.92,5884.0,613.17,614.09,613.01,613.92,5884.0
2024-02-12 15:20:00,613.98,614.92,613.95,614.35,10745.0,613.98,614.92,613.95,614.35,10745.0
2024-02-12 15:25:00,614.38,614.61,614.06,614.06,5685.0,614.38,614.61,614.06,614.06,5685.0
2024-02-12 15:30:00,614.13,614.23,613.51,613.58,12212.0,614.13,614.23,613.51,613.58,12212.0
2024-02-12 15:35:00,613.6,613.85,613.29,613.48,5254.0,613.6,613.85,613.29,613.48,5254.0
2024-02-12 15:40:00,613.54,613.62,612.99,613.16,6817.0,613.54,613.62,612.99,613.16,6817.0
2024-02-12 15:45:00,613.13,613.47,613.13,613.15,7579.0,613.13,613.47,613.13,613.15,7579.0
2024-02-12 15:50:00,613.06,613.9,612.39,612.86,27114.0,613.06,613.9,612.39,612.86,27114.0
2024-02-12 15:55:00,612.76,612.87,611.57,612.31,96076.0,612.76,612.87,611.57,612.31,96076.0
2024-02-13 09:30:00,597.42,600.67,590.0,599.8,137523.0,597.42,600.67,590.0,599.8,137523.0
2024-02-13 09:35:00,599.34,601.0,597.97,599.83,24279.0,599.34,601.0,597.97,599.83,24279.0
2024-02-13 09:40:00,599.86,602.0,599.27,599.87,42406.0,599.86,602.0,599.27,599.87,42406.0
2024-02-13 09:45:00,600.41,601.5,599.63,601.25,16591.0,600.41,601.5,599.63,601.25,16591.0
2024-02-13 09:50:00,600.73,601.95,599.61,601.95,25253.0,600.73,601.95,599.61,601.95,25253.0
2024-02-13 09:55:00,601.69,602.79,600.93,602.58,17942.0,601.69,602.79,600.93,602.58,17942.0
2024-02-13 10:00:00,602.25,602.41,600.84,600.89,6318.0,602.25,602.41,600.84,600.89,6318.0
2024-02-13 10:05:00,600.73,601.84,599.83,600.09,18954.0,600.73,601.84,599.83,600.09,18954.0
2024-02-13 10:10:00,600.13,601.0,599.86,600.5,7882.0,600.13,601.0,599.86,600.5,7882.0
2024-02-13 10:15:00,600.49,601.83,599.33,601.59,24714.0,600.49,601.83,599.33,601.59,24714.0
2024-02-13 10:20:00,601.75,603.57,601.5,603.57,19948.0,601.75,603.57,601.5,603.57,19948.0
2024-02-13 10:25:00,603.15,605.05,603.14,605.04,21638.0,603.15,605.05,603.14,605.04,21638.0
2024-02-13 10:30:00,605.58,606.55,605.19,606.35,13818.0,605.58,606.55,605.19,606.35,13818.0
2024-02-13 10:35:00,606.13,607.52,606.13,607.52,9730.0,606.13,607.52,606.13,607.52,9730.0
2024-02-13 10:40:00,607.19,608.39,606.73,608.25,10082.0,607.19,608.39,606.73,608.25,10082.0
2024-02-13 10:45:00,608.06,608.39,606.49,606.74,16082.0,608.06,608.39,606.49,606.74,16082.0
2024-02-13 10:50:00,606.69,606.7,604.96,606.51,30167.0,606.69,606.7,604.96,606.51,30167.0
2024-02-13 10:55:00,606.32,606.32,603.77,603.93,12406.0,606.32,606.32,603.77,603.93,12406.0
2024-02-13 11:00:00,603.8,606.62,603.73,606.45,14431.0,603.8,606.62,603.73,606.45,14431.0
2024-02-13 11:05:00,606.17,606.69,605.56,606.08,9787.0,606.17,606.69,605.56,606.08,9787.0
2024-02-13 11:10:00,605.86,606.21,604.55,604.66,8680.0,605.86,606.21,604.55,604.66,8680.0
2024-02-13 11:15:00,604.65,604.65,602.87,603.69,7607.0,604.65,604.65,602.87,603.69,7607.0
2024-02-13 11:20:00,603.86,604.41,603.36,603.9,7755.0,603.86,604.41,603.36,603.9,7755.0
2024-02-13 11:25:00,603.7,604.45,603.58,604.44,7338.0,603.7,604.45,603.58,604.44,7338.0
2024-02-13 11:30:00,604.46,604.5,603.57,604.09,4448.0,604.46,604.5,603.57,604.09,4448.0
2024-02-13 11:35:00,604.09,605.21,603.95,604.42,4210.0,604.09,605.21,603.95,604.42,4210.0
2024-02-13 11:40:00,604.41,604.73,603.52,604.73,7744.0,604.41,604.73,603.52,604.73,7744.0
2024-02-13 11:45:00,604.61,605.24,604.38,604.81,6051.0,604.61,605.24,604.38,604.81,6051.0
2024-02-13 11:50:00,604.95,605.03,603.42,604.0,9611.0,604.95,605.03,603.42,604.0,9611.0
2024-02-13 11:55:00,603.78,604.21,602.92,603.25,7000.0,603.78,604.21,602.92,603.25,7000.0
2024-02-13 12:00:00,603.13,603.48,602.78,603.42,2896.0,603.13,603.48,602.78,603.42,2896.0
2024-02-13 12:05:00,603.34,603.34,602.69,602.69,3909.0,603.34,603.34,602.69,602.69,3909.0
2024-02-13 12:10:00,602.74,602.97,602.51,602.87,5413.0,602.74,602.97,602.51,602.87,5413.0
2024-02-13 12:15:00,603.1,603.57,603.1,603.57,4255.0,603.1,603.57,603.1,603.57,4255.0
2024-02-13 12:20:00,603.59,603.81,603.19,603.26,6964.0,603.59,603.81,603.19,603.26,6964.0
2024-02-13 12:25:00,603.26,603.44,602.75,602.88,4884.0,603.26,603.44,602.75,602.88,4884.0
2024-02-13 12:30:00,602.88,603.87,602.88,603.63,2170.0,602.88,603.87,602.88,603.63,2170.0
2024-02-13 12:35:00,603.89,603.93,603.02,603.24,4123.0,603.89,603.93,603.02,603.24,4123.0
2024-02-13 12:40:00,603.36,604.0,603.13,603.19,6293.0,603.36,604.0,603.13,603.19,6293.0
2024-02-13 12:45:00,603.32,603.33,602.34,602.34,2725.0,603.32,603.33,602.34,602.34,2725.0
2024-02-13 12:50:00,602.26,602.54,601.43,601.43,8756.0,602.26,602.54,601.43,601.43,8756.0
2024-02-13 12:55:00,601.37,601.69,600.8,601.01,7483.0,601.37,601.69,600.8,601.01,7483.0
2024-02-13 13:00:00,601.19,601.24,600.6,601.01,6072.0,601.19,601.24,600.6,601.01,6072.0
2024-02-13 13:05:00,601.07,601.15,600.68,601.14,5271.0,601.07,601.15,600.68,601.14,5271.0
2024-02-13 13:10:00,601.21,602.13,600.84,602.12,8608.0,601.21,602.13,600.84,602.12,8608.0
2024-02-13 13:15:00,602.02,602.24,601.63,601.64,7542.0,602.02,602.24,601.63,601.64,7542.0
2024-02-13 13:20:00,601.5,602.02,601.08,601.76,4236.0,601.5,602.02,601.08,601.76,4236.0
2024-02-13 13:25:00,601.81,602.0,601.38,601.57,6361.0,601.81,602.0,601.38,601.57,6361.0
2024-02-13 13:30:00,601.48,602.15,601.2,601.69,6905.0,601.48,602.15,601.2,601.69,6905.0
2024-02-13 13:35:00,601.64,602.29,601.51,602.29,6723.0,601.64,602.29,601.51,602.29,6723.0
2024-02-13 13:40:00,602.26,602.46,601.89,602.14,5400.0,602.26,602.46,601.89,602.14,5400.0
2024-02-13 13:45:00,602.14,602.32,601.25,601.25,4607.0,602.14,602.32,601.25,601.25,4607.0
2024-02-13 13:50:00,601.24,601.32,600.72,600.72,8609.0,601.24,601.32,600.72,600.72,8609.0
2024-02-13 13:55:00,600.84,601.06,600.45,600.52,6896.0,600.84,601.06,600.45,600.52,6896.0
2024-02-13 14:00:00,600.41,600.41,599.5,599.52,14894.0,600.41,600.41,599.5,599.52,14894.0
2024-02-13 14:05:00,599.42,599.44,599.16,599.26,4408.0,599.42,599.44,599.16,599.26,4408.0
2024-02-13 14:10:00,599.46,599.68,598.07,598.19,23326.0,599.46,599.68,598.07,598.19,23326.0
2024-02-13 14:15:00,598.45,599.2,598.44,598.98,11272.0,598.45,599.2,598.44,598.98,11272.0
2024-02-13 14:20:00,599.1,599.41,598.6,599.08,6242.0,599.1,599.41,598.6,599.08,6242.0
2024-02-13 14:25:00,599.1,599.81,598.53,599.6,12964.0,599.1,599.81,598.53,599.6,12964.0
2024-02-13 14:30:00,599.57,600.32,599.55,600.3,4444.0,599.57,600.32,599.55,600.3,4444.0
2024-02-13 14:35:00,600.25,600.76,600.03,600.53,6044.0,600.25,600.76,600.03,600.53,6044.0
2024-02-13 14:40:00,600.73,600.78,600.02,600.18,8697.0,600.73,600.78,600.02,600.18,8697.0
2024-02-13 14:45:00,600.0,600.2,599.24,599.24,5390.0,600.0,600.2,599.24,599.24,5390.0
2024-02-13 14:50:00,599.32,599.35,598.74,598.96,11503.0,599.32,599.35,598.74,598.96,11503.0
2024-02-13 14:55:00,599.13,599.52,598.84,599.15,8912.0,599.13,599.52,598.84,599.15,8912.0
2024-02-13 15:00:00,599.17,599.69,598.83,599.21,8348.0,599.17,599.69,598.83,599.21,8348.0
2024-02-13 15:05:00,599.53,599.54,598.82,599.11,7154.0,599.53,599.54,598.82,599.11,7154.0
2024-02-13 15:10:00,599.18,599.31,598.69,599.09,16932.0,599.18,599.31,598.69,599.09,16932.0
2024-02-13 15:15:00,599.19,599.43,598.0,598.16,10034.0,599.19,599.43,598.0,598.16,10034.0
2024-02-13 15:20:00,598.16,598.6,597.89,598.13,13180.0,598.16,598.6,597.89,598.13,13180.0
2024-02-13 15:25:00,598.19,598.8,597.99,598.58,17080.0,598.19,598.8,597.99,598.58,17080.0
2024-02-13 15:30:00,598.45,598.84,598.0,598.81,16431.0,598.45,598.84,598.0,598.81,16431.0
2024-02-13 15:35:00,598.65,598.81,598.34,598.65,16545.0,598.65,598.81,598.34,598.65,16545.0
2024-02-13 15:40:00,598.63,600.04,598.63,599.63,23479.0,598.63,600.04,598.63,599.63,23479.0
2024-02-13 15:45:00,599.65,600.73,599.57,600.28,28099.0,599.65,600.73,599.57,600.28,28099.0
2024-02-13 15:50:00,600.24,600.29,599.41,599.86,31122.0,600.24,600.29,599.41,599.86,31122.0
2024-02-13 15:55:00,599.98,602.27,599.92,602.09,65892.0,599.98,602.27,599.92,602.09,65892.0
2024-02-14 09:30:00,605.85,609.58,604.85,608.32,52482.0,605.85,609.58,604.85,608.32,52482.0
2024-02-14 09:35:00,608.02,608.02,604.0,604.0,7522.0,608.02,608.02,604.0,604.0,7522.0
2024-02-14 09:40:00,603.78,606.82,603.69,606.39,14617.0,603.78,606.82,603.69,606.39,14617.0
2024-02-14 09:45:00,606.46,608.2,605.0,605.0,15088.0,606.46,608.2,605.0,605.0,15088.0
2024-02-14 09:50:00,605.58,605.88,603.98,604.27,14436.0,605.58,605.88,603.98,604.27,14436.0
2024-02-14 09:55:00,604.28,607.35,604.2,606.92,10679.0,604.28,607.35,604.2,606.92,10679.0
2024-02-14 10:00:00,606.71,607.28,604.19,604.37,9003.0,606.71,607.28,604.19,604.37,9003.0
2024-02-14 10:05:00,604.98,606.92,604.98,605.51,7870.0,604.98,606.92,604.98,605.51,7870.0
2024-02-14 10:10:00,605.52,607.04,605.52,606.48,5161.0,605.52,607.04,605.52,606.48,5161.0
2024-02-14 10:15:00,606.34,608.5,605.97,608.5,10367.0,606.34,608.5,605.97,608.5,10367.0
2024-02-14 10:20:00,608.75,608.95,607.89,608.11,7129.0,608.75,608.95,607.89,608.11,7129.0
2024-02-14 10:25:00,608.0,609.41,608.0,609.41,5725.0,608.0,609.41,608.0,609.41,5725.0
2024-02-14 10:30:00,609.56,610.33,608.35,608.54,9486.0,609.56,610.33,608.35,608.54,9486.0
2024-02-14 10:35:00,608.58,608.58,605.93,606.55,10152.0,608.58,608.58,605.93,606.55,10152.0
2024-02-14 10:40:00,606.49,606.86,606.19,606.49,13081.0,606.49,606.86,606.19,606.49,13081.0
2024-02-14 10:45:00,606.65,607.82,606.45,607.19,5648.0,606.65,607.82,606.45,607.19,5648.0
2024-02-14 10:50:00,607.4,607.52,605.36,605.72,11198.0,607.4,607.52,605.36,605.72,11198.0
2024-02-14 10:55:00,605.47,605.47,603.78,603.78,7817.0,605.47,605.47,603.78,603.78,7817.0
2024-02-14 11:00:00,603.24,603.71,602.68,603.5,14414.0,603.24,603.71,602.68,603.5,14414.0
2024-02-14 11:05:00,603.49,604.04,603.06,603.66,3913.0,603.49,604.04,603.06,603.66,3913.0
2024-02-14 11:10:00,603.6,604.46,603.55,603.55,2010.0,603.6,604.46,603.55,603.55,2010.0
2024-02-14 11:15:00,603.25,603.57,602.78,603.57,3020.0,603.25,603.57,602.78,603.57,3020.0
2024-02-14 11:20:00,603.31,604.33,603.0,604.26,3172.0,603.31,604.33,603.0,604.26,3172.0
2024-02-14 11:25:00,605.26,605.64,604.55,605.38,6614.0,605.26,605.64,604.55,605.38,6614.0
2024-02-14 11:30:00,605.36,605.44,605.06,605.06,2591.0,605.36,605.44,605.06,605.06,2591.0
2024-02-14 11:35:00,605.15,605.35,604.58,605.31,5615.0,605.15,605.35,604.58,605.31,5615.0
2024-02-14 11:40:00,605.34,605.54,603.98,604.5,4517.0,605.34,605.54,603.98,604.5,4517.0
2024-02-14 11:45:00,604.21,604.33,603.53,603.79,5199.0,604.21,604.33,603.53,603.79,5199.0
2024-02-14 11:50:00,603.94,604.15,603.59,603.94,8291.0,603.94,604.15,603.59,603.94,8291.0
2024-02-14 11:55:00,603.81,604.02,603.41,603.42,3728.0,603.81,604.02,603.41,603.42,3728.0
2024-02-14 12:00:00,603.56,603.56,602.79,602.93,4531.0,603.56,603.56,602.79,602.93,4531.0
2024-02-14 12:05:00,603.05,603.94,602.5,603.73,5062.0,603.05,603.94,602.5,603.73,5062.0
2024-02-14 12:10:00,604.09,604.59,603.96,604.21,2154.0,604.09,604.59,603.96,604.21,2154.0
2024-02-14 12:15:00,604.2,605.14,604.2,604.65,5536.0,604.2,605.14,604.2,604.65,5536.0
2024-02-14 12:20:00,604.27,604.93,604.14,604.21,4287.0,604.27,604.93,604.14,604.21,4287.0
2024-02-14 12:25:00,604.33,604.76,604.28,604.63,4475.0,604.33,604.76,604.28,604.63,4475.0
2024-02-14 12:30:00,604.88,605.7,604.88,605.15,4246.0,604.88,605.7,604.88,605.15,4246.0
2024-02-14 12:35:00,605.12,605.31,604.56,605.02,2704.0,605.12,605.31,604.56,605.02,2704.0
2024-02-14 12:40:00,605.01,605.51,604.78,605.32,1726.0,605.01,605.51,604.78,605.32,1726.0
2024-02-14 12:45:00,605.59,605.66,605.28,605.63,700.0,605.59,605.66,605.28,605.63,700.0
2024-02-14 12:50:00,605.44,605.77,605.31,605.65,1857.0,605.44,605.77,605.31,605.65,1857.0
2024-02-14 12:55:00,605.8,605.97,605.4,605.6,3740.0,605.8,605.97,605.4,605.6,3740.0
2024-02-14 13:00:00,605.39,605.84,605.17,605.84,1024.0,605.39,605.84,605.17,605.84,1024.0
2024-02-14 13:05:00,605.77,605.81,604.65,604.65,2184.0,605.77,605.81,604.65,604.65,2184.0
2024-02-14 13:10:00,604.02,604.29,603.42,603.52,3466.0,604.02,604.29,603.42,603.52,3466.0
2024-02-14 13:15:00,603.75,603.91,603.62,603.7,1000.0,603.75,603.91,603.62,603.7,1000.0
2024-02-14 13:20:00,603.69,603.89,603.47,603.73,1850.0,603.69,603.89,603.47,603.73,1850.0
2024-02-14 13:25:00,603.93,604.2,603.9,604.13,3435.0,603.93,604.2,603.9,604.13,3435.0
2024-02-14 13:30:00,604.25,605.45,604.1,605.45,5350.0,604.25,605.45,604.1,605.45,5350.0
2024-02-14 13:35:00,605.26,606.0,605.26,605.67,3307.0,605.26,606.0,605.26,605.67,3307.0
2024-02-14 13:40:00,605.62,605.89,605.05,605.35,2501.0,605.62,605.89,605.05,605.35,2501.0
2024-02-14 13:45:00,605.54,606.26,605.52,606.21,2983.0,605.54,606.26,605.52,606.21,2983.0
2024-02-14 13:50:00,606.23,606.48,605.55,605.61,1603.0,606.23,606.48,605.55,605.61,1603.0
2024-02-14 13:55:00,605.63,605.71,604.56,605.23,6247.0,605.63,605.71,604.56,605.23,6247.0
2024-02-14 14:00:00,605.01,605.06,604.24,604.58,1981.0,605.01,605.06,604.24,604.58,1981.0
2024-02-14 14:05:00,604.21,604.21,602.98,603.13,3600.0,604.21,604.21,602.98,603.13,3600.0
2024-02-14 14:10:00,603.24,603.34,602.72,602.94,5989.0,603.24,603.34,602.72,602.94,5989.0
2024-02-14 14:15:00,603.04,603.3,602.62,602.62,3900.0,603.04,603.3,602.62,602.62,3900.0
2024-02-14 14:20:00,602.78,603.68,602.78,603.56,1500.0,602.78,603.68,602.78,603.56,1500.0
2024-02-14 14:25:00,603.41,604.17,603.41,604.17,3144.0,603.41,604.17,603.41,604.17,3144.0
2024-02-14 14:30:00,603.89,604.03,603.39,603.6,2699.0,603.89,604.03,603.39,603.6,2699.0
2024-02-14 14:35:00,603.23,603.77,603.16,603.65,4169.0,603.23,603.77,603.16,603.65,4169.0
2024-02-14 14:40:00,603.5,603.85,603.39,603.45,2101.0,603.5,603.85,603.39,603.45,2101.0
2024-02-14 14:45:00,603.58,603.73,603.2,603.5,3054.0,603.58,603.73,603.2,603.5,3054.0
2024-02-14 14:50:00,603.66,603.68,603.33,603.5,1198.0,603.66,603.68,603.33,603.5,1198.0
2024-02-14 14:55:00,603.48,603.63,603.02,603.6,1700.0,603.48,603.63,603.02,603.6,1700.0
2024-02-14 15:00:00,603.69,604.2,603.27,604.19,3615.0,603.69,604.2,603.27,604.19,3615.0
2024-02-14 15:05:00,604.02,604.36,603.7,603.97,3137.0,604.02,604.36,603.7,603.97,3137.0
2024-02-14 15:10:00,603.81,604.17,603.57,603.79,5410.0,603.81,604.17,603.57,603.79,5410.0
2024-02-14 15:15:00,603.89,604.32,603.89,604.29,3740.0,603.89,604.32,603.89,604.29,3740.0
2024-02-14 15:20:00,604.37,604.37,603.7,604.11,8831.0,604.37,604.37,603.7,604.11,8831.0
2024-02-14 15:25:00,604.24,604.97,604.24,604.89,2872.0,604.24,604.97,604.24,604.89,2872.0
2024-02-14 15:30:00,605.0,605.02,604.28,604.57,5783.0,605.0,605.02,604.28,604.57,5783.0
2024-02-14 15:35:00,604.57,604.71,604.29,604.68,6999.0,604.57,604.71,604.29,604.68,6999.0
2024-02-14 15:40:00,604.67,604.74,604.06,604.59,11140.0,604.67,604.74,604.06,604.59,11140.0
2024-02-14 15:45:00,604.44,604.7,604.21,604.51,4521.0,604.44,604.7,604.21,604.51,4521.0
2024-02-14 15:50:00,604.59,605.45,604.52,604.8,21268.0,604.59,605.45,604.52,604.8,21268.0
2024-02-14 15:55:00,604.94,605.1,604.04,604.5,48119.0,604.94,605.1,604.04,604.5,48119.0
2024-02-15 09:30:00,606.0,607.32,600.01,600.6,77998.0,606.0,607.32,600.01,600.6,77998.0
2024-02-15 09:35:00,600.85,603.97,599.06,603.38,32420.0,600.85,603.97,599.06,603.38,32420.0
2024-02-15 09:40:00,603.6,604.68,601.49,602.27,25045.0,603.6,604.68,601.49,602.27,25045.0
2024-02-15 09:45:00,602.21,604.68,602.21,604.06,9979.0,602.21,604.68,602.21,604.06,9979.0
2024-02-15 09:50:00,603.9,604.22,600.47,600.48,12989.0,603.9,604.22,600.47,600.48,12989.0
2024-02-15 09:55:00,600.36,601.62,600.12,600.71,16958.0,600.36,601.62,600.12,600.71,16958.0
2024-02-15 10:00:00,600.23,601.25,598.58,599.67,32414.0,600.23,601.25,598.58,599.67,32414.0
2024-02-15 10:05:00,599.49,602.21,599.49,601.45,11451.0,599.49,602.21,599.49,601.45,11451.0
2024-02-15 10:10:00,601.17,601.39,600.46,600.57,6720.0,601.17,601.39,600.46,600.57,6720.0
2024-02-15 10:15:00,600.78,600.98,599.47,599.49,29406.0,600.78,600.98,599.47,599.49,29406.0
2024-02-15 10:20:00,599.77,600.46,598.77,599.89,17344.0,599.77,600.46,598.77,599.89,17344.0
2024-02-15 10:25:00,599.98,600.2,598.51,599.02,13522.0,599.98,600.2,598.51,599.02,13522.0
2024-02-15 10:30:00,599.09,600.37,599.09,600.37,13042.0,599.09,600.37,599.09,600.37,13042.0
2024-02-15 10:35:00,600.48,600.93,599.79,600.8,11162.0,600.48,600.93,599.79,600.8,11162.0
2024-02-15 10:40:00,600.6,601.13,600.11,600.61,8262.0,600.6,601.13,600.11,600.61,8262.0
2024-02-15 10:45:00,600.5,601.0,600.23,600.73,3369.0,600.5,601.0,600.23,600.73,3369.0
2024-02-15 10:50:00,601.09,601.33,600.54,601.2,4616.0,601.09,601.33,600.54,601.2,4616.0
2024-02-15 10:55:00,600.58,601.07,599.8,600.01,8367.0,600.58,601.07,599.8,600.01,8367.0
2024-02-15 11:00:00,600.21,600.21,597.4,597.4,14595.0,600.21,600.21,597.4,597.4,14595.0
2024-02-15 11:05:00,597.51,598.23,595.61,595.63,15951.0,597.51,598.23,595.61,595.63,15951.0
2024-02-15 11:10:00,595.65,597.35,595.64,597.0,10046.0,595.65,597.35,595.64,597.0,10046.0
2024-02-15 11:15:00,597.04,597.19,596.3,596.7,10488.0,597.04,597.19,596.3,596.7,10488.0
2024-02-15 11:20:00,596.54,597.87,596.27,597.49,6777.0,596.54,597.87,596.27,597.49,6777.0
2024-02-15 11:25:00,597.5,597.72,597.05,597.57,4629.0,597.5,597.72,597.05,597.57,4629.0
2024-02-15 11:30:00,597.71,598.39,597.61,597.98,5499.0,597.71,598.39,597.61,597.98,5499.0
2024-02-15 11:35:00,597.86,597.92,597.22,597.56,4300.0,597.86,597.92,597.22,597.56,4300.0
2024-02-15 11:40:00,597.75,597.97,597.2,597.48,6583.0,597.75,597.97,597.2,597.48,6583.0
2024-02-15 11:45:00,597.34,597.34,596.77,596.91,9065.0,597.34,597.34,596.77,596.91,9065.0
2024-02-15 11:50:00,596.87,596.91,596.02,596.02,8812.0,596.87,596.91,596.02,596.02,8812.0
2024-02-15 11:55:00,596.01,596.65,595.8,596.65,14995.0,596.01,596.65,595.8,596.65,14995.0
2024-02-15 12:00:00,596.58,596.68,595.82,596.15,32596.0,596.58,596.68,595.82,596.15,32596.0
2024-02-15 12:05:00,596.16,596.35,595.62,596.3,11588.0,596.16,596.35,595.62,596.3,11588.0
2024-02-15 12:10:00,596.31,596.45,595.65,596.13,18977.0,596.31,596.45,595.65,596.13,18977.0
2024-02-15 12:15:00,596.18,596.28,595.77,596.0,10811.0,596.18,596.28,595.77,596.0,10811.0
2024-02-15 12:20:00,596.02,596.04,595.63,595.91,5700.0,596.02,596.04,595.63,595.91,5700.0
2024-02-15 12:25:00,595.75,596.6,595.75,596.36,21311.0,595.75,596.6,595.75,596.36,21311.0
2024-02-15 12:30:00,596.39,596.58,596.18,596.47,14764.0,596.39,596.58,596.18,596.47,14764.0
2024-02-15 12:35:00,596.5,596.58,596.0,596.16,12975.0,596.5,596.58,596.0,596.16,12975.0
2024-02-15 12:40:00,596.17,596.19,595.5,595.72,14458.0,596.17,596.19,595.5,595.72,14458.0
2024-02-15 12:45:00,595.7,595.87,594.7,594.93,21954.0,595.7,595.87,594.7,594.93,21954.0
2024-02-15 12:50:00,594.83,595.28,594.72,594.99,8755.0,594.83,595.28,594.72,594.99,8755.0
2024-02-15 12:55:00,594.95,595.5,594.78,594.78,9796.0,594.95,595.5,594.78,594.78,9796.0
2024-02-15 13:00:00,594.85,594.96,593.85,593.92,13831.0,594.85,594.96,593.85,593.92,13831.0
2024-02-15 13:05:00,593.88,595.01,593.84,595.01,10480.0,593.88,595.01,593.84,595.01,10480.0
2024-02-15 13:10:00,594.93,596.34,594.82,595.7,9232.0,594.93,596.34,594.82,595.7,9232.0
2024-02-15 13:15:00,595.55,596.31,595.55,596.14,12012.0,595.55,596.31,595.55,596.14,12012.0
2024-02-15 13:20:00,596.09,596.17,595.58,595.71,6205.0,596.09,596.17,595.58,595.71,6205.0
2024-02-15 13:25:00,595.72,596.09,595.22,595.36,5698.0,595.72,596.09,595.22,595.36,5698.0
2024-02-15 13:30:00,595.49,596.18,595.36,595.8,11845.0,595.49,596.18,595.36,595.8,11845.0
2024-02-15 13:35:00,595.82,596.39,595.11,596.0,24423.0,595.82,596.39,595.11,596.0,24423.0
2024-02-15 13:40:00,595.98,596.07,594.39,594.61,16074.0,595.98,596.07,594.39,594.61,16074.0
2024-02-15 13:45:00,594.77,594.77,594.19,594.38,13750.0,594.77,594.77,594.19,594.38,13750.0
2024-02-15 13:50:00,594.37,594.83,594.2,594.66,6258.0,594.37,594.83,594.2,594.66,6258.0
2024-02-15 13:55:00,594.52,595.55,594.5,595.55,12147.0,594.52,595.55,594.5,595.55,12147.0
2024-02-15 14:00:00,595.48,595.48,594.34,594.76,24850.0,595.48,595.48,594.34,594.76,24850.0
2024-02-15 14:05:00,595.0,595.02,594.25,594.25,8968.0,595.0,595.02,594.25,594.25,8968.0
2024-02-15 14:10:00,594.13,594.25,592.85,593.42,22916.0,594.13,594.25,592.85,593.42,22916.0
2024-02-15 14:15:00,593.28,593.94,593.08,593.4,15561.0,593.28,593.94,593.08,593.4,15561.0
2024-02-15 14:20:00,593.35,593.59,593.09,593.48,10363.0,593.35,593.59,593.09,593.48,10363.0
2024-02-15 14:25:00,593.43,593.63,592.55,593.63,22024.0,593.43,593.63,592.55,593.63,22024.0
2024-02-15 14:30:00,593.57,593.95,592.81,592.81,20259.0,593.57,593.95,592.81,592.81,20259.0
2024-02-15 14:35:00,592.94,593.0,591.73,591.92,30862.0,592.94,593.0,591.73,591.92,30862.0
2024-02-15 14:40:00,591.55,593.08,591.38,592.49,22669.0,591.55,593.08,591.38,592.49,22669.0
2024-02-15 14:45:00,592.3,592.51,591.94,592.08,30735.0,592.3,592.51,591.94,592.08,30735.0
2024-02-15 14:50:00,592.1,592.65,592.1,592.16,22462.0,592.1,592.65,592.1,592.16,22462.0
2024-02-15 14:55:00,592.2,592.34,590.56,590.8,27598.0,592.2,592.34,590.56,590.8,27598.0
2024-02-15 15:00:00,590.91,592.12,590.51,592.0,29150.0,590.91,592.12,590.51,592.0,29150.0
2024-02-15 15:05:00,592.0,592.41,591.25,591.37,18874.0,592.0,592.41,591.25,591.37,18874.0
2024-02-15 15:10:00,591.25,591.91,591.07,591.4,17612.0,591.25,591.91,591.07,591.4,17612.0
2024-02-15 15:15:00,591.38,591.49,590.35,590.71,38991.0,591.38,591.49,590.35,590.71,38991.0
2024-02-15 15:20:00,590.75,591.38,590.52,590.78,27254.0,590.75,591.38,590.52,590.78,27254.0
2024-02-15 15:25:00,590.81,590.91,590.51,590.7,45059.0,590.81,590.91,590.51,590.7,45059.0
2024-02-15 15:30:00,590.68,591.58,590.16,590.16,26747.0,590.68,591.58,590.16,590.16,26747.0
2024-02-15 15:35:00,590.26,590.69,589.77,590.69,36511.0,590.26,590.69,589.77,590.69,36511.0
2024-02-15 15:40:00,590.6,591.01,589.94,590.93,50173.0,590.6,591.01,589.94,590.93,50173.0
2024-02-15 15:45:00,590.84,591.1,589.91,590.37,43857.0,590.84,591.1,589.91,590.37,43857.0
2024-02-15 15:50:00,590.37,591.4,589.98,590.38,88717.0,590.37,591.4,589.98,590.38,88717.0
2024-02-15 15:55:00,590.29,590.46,589.94,590.45,126843.0,590.29,590.46,589.94,590.45,126843.0
2024-02-16 09:30:00,589.99,590.14,585.05,587.27,236506.0,589.99,590.14,585.05,587.27,236506.0
2024-02-16 09:35:00,586.98,587.68,581.72,582.5,59226.0,586.98,587.68,581.72,582.5,59226.0
2024-02-16 09:40:00,582.26,584.0,576.35,576.81,122636.0,582.26,584.0,576.35,576.81,122636.0
2024-02-16 09:45:00,576.26,577.65,574.14,574.69,148408.0,576.26,577.65,574.14,574.69,148408.0
2024-02-16 09:50:00,574.92,575.71,568.46,568.51,195809.0,574.92,575.71,568.46,568.51,195809.0
2024-02-16 09:55:00,568.9,571.0,567.02,567.68,140020.0,568.9,571.0,567.02,567.68,140020.0
2024-02-16 10:00:00,567.68,569.47,565.39,569.13,166331.0,567.68,569.47,565.39,569.13,166331.0
2024-02-16 10:05:00,569.02,569.29,564.02,564.39,114781.0,569.02,569.29,564.02,564.39,114781.0
2024-02-16 10:10:00,564.39,567.89,562.76,567.62,198723.0,564.39,567.89,562.76,567.62,198723.0
2024-02-16 10:15:00,567.64,568.98,565.94,566.04,100055.0,567.64,568.98,565.94,566.04,100055.0
2024-02-16 10:20:00,565.79,565.79,562.1,562.1,101303.0,565.79,565.79,562.1,562.1,101303.0
2024-02-16 10:25:00,562.33,563.05,559.7,561.22,178133.0,562.33,563.05,559.7,561.22,178133.0
2024-02-16 10:30:00,561.65,562.68,560.35,561.36,70672.0,561.65,562.68,560.35,561.36,70672.0
2024-02-16 10:35:00,561.49,566.56,561.46,566.44,42896.0,561.49,566.56,561.46,566.44,42896.0
2024-02-16 10:40:00,566.45,567.88,564.85,565.0,59205.0,566.45,567.88,564.85,565.0,59205.0
2024-02-16 10:45:00,564.5,566.29,564.38,565.92,85239.0,564.5,566.29,564.38,565.92,85239.0
2024-02-16 10:50:00,565.83,566.68,565.0,565.57,55185.0,565.83,566.68,565.0,565.57,55185.0
2024-02-16 10:55:00,565.6,565.6,563.27,563.47,35511.0,565.6,565.6,563.27,563.47,35511.0
2024-02-16 11:00:00,563.66,565.0,562.89,564.83,40434.0,563.66,565.0,562.89,564.83,40434.0
2024-02-16 11:05:00,564.87,567.72,564.86,567.5,64902.0,564.87,567.72,564.86,567.5,64902.0
2024-02-16 11:10:00,567.5,567.5,566.0,566.63,49099.0,567.5,567.5,566.0,566.63,49099.0
2024-02-16 11:15:00,566.63,566.78,565.11,565.27,61386.0,566.63,566.78,565.11,565.27,61386.0
2024-02-16 11:20:00,565.27,565.39,562.49,563.64,56967.0,565.27,565.39,562.49,563.64,56967.0
2024-02-16 11:25:00,563.66,564.56,562.68,563.29,49186.0,563.66,564.56,562.68,563.29,49186.0
2024-02-16 11:30:00,563.29,563.81,562.11,562.51,53695.0,563.29,563.81,562.11,562.51,53695.0
2024-02-16 11:35:00,562.26,563.07,561.05,561.4,60467.0,562.26,563.07,561.05,561.4,60467.0
2024-02-16 11:40:00,561.24,561.79,560.85,561.33,48303.0,561.24,561.79,560.85,561.33,48303.0
2024-02-16 11:45:00,561.57,561.57,558.9,558.92,78420.0,561.57,561.57,558.9,558.92,78420.0
2024-02-16 11:50:00,559.01,560.27,558.72,560.01,58681.0,559.01,560.27,558.72,560.01,58681.0
2024-02-16 11:55:00,560.04,562.55,559.61,560.74,57031.0,560.04,562.55,559.61,560.74,57031.0
2024-02-16 12:00:00,560.48,562.13,560.25,561.01,32766.0,560.48,562.13,560.25,561.01,32766.0
2024-02-16 12:05:00,560.6,560.61,558.75,558.8,37019.0,560.6,560.61,558.75,558.8,37019.0
2024-02-16 12:10:00,558.75,558.95,557.09,557.77,39524.0,558.75,558.95,557.09,557.77,39524.0
2024-02-16 12:15:00,557.72,559.38,557.34,559.14,61287.0,557.72,559.38,557.34,559.14,61287.0
2024-02-16 12:20:00,559.38,561.91,559.18,561.89,46668.0,559.38,561.91,559.18,561.89,46668.0
2024-02-16 12:25:00,561.85,563.33,561.7,563.33,51231.0,561.85,563.33,561.7,563.33,51231.0
2024-02-16 12:30:00,563.34,564.11,562.32,563.08,56905.0,563.34,564.11,562.32,563.08,56905.0
2024-02-16 12:35:00,563.27,563.45,560.87,561.12,26411.0,563.27,563.45,560.87,561.12,26411.0
2024-02-16 12:40:00,561.34,562.05,561.07,561.18,32217.0,561.34,562.05,561.07,561.18,32217.0
2024-02-16 12:45:00,561.13,562.76,560.73,562.7,28334.0,561.13,562.76,560.73,562.7,28334.0
2024-02-16 12:50:00,562.85,562.97,561.6,561.73,12742.0,562.85,562.97,561.6,561.73,12742.0
2024-02-16 12:55:00,561.91,561.91,560.45,561.02,14843.0,561.91,561.91,560.45,561.02,14843.0
2024-02-16 13:00:00,561.0,562.24,560.16,560.17,27230.0,561.0,562.24,560.16,560.17,27230.0
2024-02-16 13:05:00,560.26,560.26,558.54,558.71,27025.0,560.26,560.26,558.54,558.71,27025.0
2024-02-16 13:10:00,558.51,558.99,557.62,558.96,50302.0,558.51,558.99,557.62,558.96,50302.0
2024-02-16 13:15:00,558.81,559.48,557.76,557.81,30447.0,558.81,559.48,557.76,557.81,30447.0
2024-02-16 13:20:00,557.52,559.19,557.52,559.04,44333.0,557.52,559.19,557.52,559.04,44333.0
2024-02-16 13:25:00,559.0,559.01,558.0,558.45,19310.0,559.0,559.01,558.0,558.45,19310.0
2024-02-16 13:30:00,558.5,559.41,558.23,558.8,30340.0,558.5,559.41,558.23,558.8,30340.0
2024-02-16 13:35:00,558.8,558.84,558.02,558.28,14360.0,558.8,558.84,558.02,558.28,14360.0
2024-02-16 13:40:00,558.49,558.66,558.22,558.37,18077.0,558.49,558.66,558.22,558.37,18077.0
2024-02-16 13:45:00,558.48,558.94,558.12,558.25,21216.0,558.48,558.94,558.12,558.25,21216.0
2024-02-16 13:50:00,558.25,558.63,558.12,558.5,20305.0,558.25,558.63,558.12,558.5,20305.0
2024-02-16 13:55:00,558.5,559.01,558.15,558.96,23375.0,558.5,559.01,558.15,558.96,23375.0
2024-02-16 14:00:00,559.02,559.96,558.51,558.61,23494.0,559.02,559.96,558.51,558.61,23494.0
2024-02-16 14:05:00,558.67,558.78,557.8,558.01,37779.0,558.67,558.78,557.8,558.01,37779.0
2024-02-16 14:10:00,557.95,558.23,557.26,557.86,25439.0,557.95,558.23,557.26,557.86,25439.0
2024-02-16 14:15:00,557.91,558.12,556.4,556.45,39625.0,557.91,558.12,556.4,556.45,39625.0
2024-02-16 14:20:00,556.52,556.56,555.27,555.64,42116.0,556.52,556.56,555.27,555.64,42116.0
2024-02-16 14:25:00,555.67,555.84,554.7,555.01,53921.0,555.67,555.84,554.7,555.01,53921.0
2024-02-16 14:30:00,555.0,555.22,553.23,553.38,67695.0,555.0,555.22,553.23,553.38,67695.0
2024-02-16 14:35:00,553.42,553.72,551.73,551.96,90607.0,553.42,553.72,551.73,551.96,90607.0
2024-02-16 14:40:00,551.94,555.0,551.94,554.47,82174.0,551.94,555.0,551.94,554.47,82174.0
2024-02-16 14:45:00,554.46,554.61,551.25,552.09,44297.0,554.46,554.61,551.25,552.09,44297.0
2024-02-16 14:50:00,552.01,552.37,550.64,551.13,56693.0,552.01,552.37,550.64,551.13,56693.0
2024-02-16 14:55:00,551.15,551.73,550.63,550.73,35207.0,551.15,551.73,550.63,550.73,35207.0
2024-02-16 15:00:00,550.82,550.82,549.31,550.01,74188.0,550.82,550.82,549.31,550.01,74188.0
2024-02-16 15:05:00,550.09,550.22,549.72,549.87,87837.0,550.09,550.22,549.72,549.87,87837.0
2024-02-16 15:10:00,549.88,550.11,547.97,549.85,73547.0,549.88,550.11,547.97,549.85,73547.0
2024-02-16 15:15:00,550.02,550.5,549.68,550.37,77681.0,550.02,550.5,549.68,550.37,77681.0
2024-02-16 15:20:00,550.37,550.5,549.62,550.15,84638.0,550.37,550.5,549.62,550.15,84638.0
2024-02-16 15:25:00,550.14,552.0,549.95,551.94,106904.0,550.14,552.0,549.95,551.94,106904.0
2024-02-16 15:30:00,551.94,553.87,551.91,553.53,87926.0,551.94,553.87,551.91,553.53,87926.0
2024-02-16 15:35:00,553.53,553.99,552.07,552.29,74434.0,553.53,553.99,552.07,552.29,74434.0
2024-02-16 15:40:00,552.36,553.01,551.57,552.33,100470.0,552.36,553.01,551.57,552.33,100470.0
2024-02-16 15:45:00,552.31,552.43,549.59,549.84,119552.0,552.31,552.43,549.59,549.84,119552.0
2024-02-16 15:50:00,549.67,550.7,546.92,546.94,233075.0,549.67,550.7,546.92,546.94,233075.0
2024-02-16 15:55:00,547.0,547.76,546.37,546.63,387013.0,547.0,547.76,546.37,546.63,387013.0
2024-02-20 09:30:00,531.5,545.88,528.01,542.07,481142.0,531.5,545.88,528.01,542.07,481142.0
2024-02-20 09:35:00,541.91,542.73,537.73,538.05,151077.0,541.91,542.73,537.73,538.05,151077.0
2024-02-20 09:40:00,537.75,538.33,533.84,534.94,125493.0,537.75,538.33,533.84,534.94,125493.0
2024-02-20 09:45:00,534.78,537.73,533.49,536.06,86735.0,534.78,537.73,533.49,536.06,86735.0
2024-02-20 09:50:00,535.86,537.91,533.74,534.99,94904.0,535.86,537.91,533.74,534.99,94904.0
2024-02-20 09:55:00,535.63,537.0,535.0,536.52,54612.0,535.63,537.0,535.0,536.52,54612.0
2024-02-20 10:00:00,536.53,536.91,532.2,532.55,77290.0,536.53,536.91,532.2,532.55,77290.0
2024-02-20 10:05:00,532.45,537.73,532.45,534.63,46443.0,532.45,537.73,532.45,534.63,46443.0
2024-02-20 10:10:00,534.39,534.73,531.39,533.12,41742.0,534.39,534.73,531.39,533.12,41742.0
2024-02-20 10:15:00,533.14,535.68,532.75,533.88,30175.0,533.14,535.68,532.75,533.88,30175.0
2024-02-20 10:20:00,533.98,535.11,532.01,532.62,39480.0,533.98,535.11,532.01,532.62,39480.0
2024-02-20 10:25:00,532.38,532.56,531.01,531.97,52261.0,532.38,532.56,531.01,531.97,52261.0
2024-02-20 10:30:00,531.96,532.69,530.41,532.07,50983.0,531.96,532.69,530.41,532.07,50983.0
2024-02-20 10:35:00,532.07,532.67,531.65,532.06,61897.0,532.07,532.67,531.65,532.06,61897.0
2024-02-20 10:40:00,532.06,534.67,530.8,533.79,69868.0,532.06,534.67,530.8,533.79,69868.0
2024-02-20 10:45:00,533.77,536.06,533.24,534.98,59049.0,533.77,536.06,533.24,534.98,59049.0
2024-02-20 10:50:00,535.27,536.45,534.86,535.91,32593.0,535.27,536.45,534.86,535.91,32593.0
2024-02-20 10:55:00,535.96,538.67,535.87,537.76,45389.0,535.96,538.67,535.87,537.76,45389.0
2024-02-20 11:00:00,537.75,539.21,537.56,538.84,24068.0,537.75,539.21,537.56,538.84,24068.0
2024-02-20 11:05:00,538.84,540.0,536.64,537.34,27841.0,538.84,540.0,536.64,537.34,27841.0
2024-02-20 11:10:00,537.37,538.91,537.37,538.25,17371.0,537.37,538.91,537.37,538.25,17371.0
2024-02-20 11:15:00,538.14,538.85,538.02,538.27,16320.0,538.14,538.85,538.02,538.27,16320.0
2024-02-20 11:20:00,538.0,538.95,537.52,538.09,21918.0,538.0,538.95,537.52,538.09,21918.0
2024-02-20 11:25:00,538.0,539.09,537.7,538.47,23115.0,538.0,539.09,537.7,538.47,23115.0
2024-02-20 11:30:00,538.24,538.24,535.72,536.2,23048.0,538.24,538.24,535.72,536.2,23048.0
2024-02-20 11:35:00,536.28,537.34,535.69,537.34,30530.0,536.28,537.34,535.69,537.34,30530.0
2024-02-20 11:40:00,537.13,537.96,536.57,537.41,38145.0,537.13,537.96,536.57,537.41,38145.0
2024-02-20 11:45:00,537.32,537.62,536.6,536.88,25241.0,537.32,537.62,536.6,536.88,25241.0
2024-02-20 11:50:00,536.68,536.93,536.0,536.14,37310.0,536.68,536.93,536.0,536.14,37310.0
2024-02-20 11:55:00,536.05,536.05,532.4,532.4,94266.0,536.05,536.05,532.4,532.4,94266.0
2024-02-20 12:00:00,532.42,535.52,532.13,535.52,44946.0,532.42,535.52,532.13,535.52,44946.0
2024-02-20 12:05:00,535.52,535.55,534.37,534.81,22530.0,535.52,535.55,534.37,534.81,22530.0
2024-02-20 12:10:00,534.52,535.73,534.2,534.2,29226.0,534.52,535.73,534.2,534.2,29226.0
2024-02-20 12:15:00,534.5,534.54,533.22,533.71,23613.0,534.5,534.54,533.22,533.71,23613.0
2024-02-20 12:20:00,533.71,533.91,532.49,532.82,27349.0,533.71,533.91,532.49,532.82,27349.0
2024-02-20 12:25:00,532.72,533.38,532.2,533.36,34551.0,532.72,533.38,532.2,533.36,34551.0
2024-02-20 12:30:00,533.36,536.43,533.05,536.43,22913.0,533.36,536.43,533.05,536.43,22913.0
2024-02-20 12:35:00,536.32,536.32,533.25,533.48,27068.0,536.32,536.32,533.25,533.48,27068.0
2024-02-20 12:40:00,533.48,537.18,533.24,536.88,15474.0,533.48,537.18,533.24,536.88,15474.0
2024-02-20 12:45:00,536.74,538.13,536.73,537.93,35733.0,536.74,538.13,536.73,537.93,35733.0
2024-02-20 12:50:00,537.9,539.83,537.51,539.36,18462.0,537.9,539.83,537.51,539.36,18462.0
2024-02-20 12:55:00,539.39,540.0,538.78,539.52,29855.0,539.39,540.0,538.78,539.52,29855.0
2024-02-20 13:00:00,539.68,539.69,536.86,537.43,17899.0,539.68,539.69,536.86,537.43,17899.0
2024-02-20 13:05:00,537.3,537.81,537.11,537.42,18465.0,537.3,537.81,537.11,537.42,18465.0
2024-02-20 13:10:00,537.28,537.97,536.98,537.05,9287.0,537.28,537.97,536.98,537.05,9287.0
2024-02-20 13:15:00,536.89,538.9,536.6,538.9,8524.0,536.89,538.9,536.6,538.9,8524.0
2024-02-20 13:20:00,538.7,539.69,538.48,539.17,15498.0,538.7,539.69,538.48,539.17,15498.0
2024-02-20 13:25:00,539.05,539.24,537.22,537.5,11176.0,539.05,539.24,537.22,537.5,11176.0
2024-02-20 13:30:00,537.65,538.4,537.4,537.65,17329.0,537.65,538.4,537.4,537.65,17329.0
2024-02-20 13:35:00,537.64,538.09,537.39,537.65,10696.0,537.64,538.09,537.39,537.65,10696.0
2024-02-20 13:40:00,537.42,538.23,537.26,538.0,17607.0,537.42,538.23,537.26,538.0,17607.0
2024-02-20 13:45:00,537.79,538.08,537.66,537.8,10549.0,537.79,538.08,537.66,537.8,10549.0
2024-02-20 13:50:00,537.73,537.82,537.33,537.4,14735.0,537.73,537.82,537.33,537.4,14735.0
2024-02-20 13:55:00,537.34,538.15,537.34,537.85,17040.0,537.34,538.15,537.34,537.85,17040.0
2024-02-20 14:00:00,537.74,537.92,537.03,537.23,12973.0,537.74,537.92,537.03,537.23,12973.0
2024-02-20 14:05:00,537.13,538.39,537.13,538.25,14080.0,537.13,538.39,537.13,538.25,14080.0
2024-02-20 14:10:00,538.26,538.57,538.01,538.14,13029.0,538.26,538.57,538.01,538.14,13029.0
2024-02-20 14:15:00,538.14,538.5,536.87,538.5,16387.0,538.14,538.5,536.87,538.5,16387.0
2024-02-20 14:20:00,538.33,538.41,537.2,537.42,18206.0,538.33,538.41,537.2,537.42,18206.0
2024-02-20 14:25:00,537.3,538.01,536.96,537.93,13728.0,537.3,538.01,536.96,537.93,13728.0
2024-02-20 14:30:00,537.88,538.74,537.66,538.43,17881.0,537.88,538.74,537.66,538.43,17881.0
2024-02-20 14:35:00,538.4,538.83,538.4,538.68,15174.0,538.4,538.83,538.4,538.68,15174.0
2024-02-20 14:40:00,538.66,539.12,538.48,538.5,16072.0,538.66,539.12,538.48,538.5,16072.0
2024-02-20 14:45:00,538.27,538.79,538.15,538.49,19254.0,538.27,538.79,538.15,538.49,19254.0
2024-02-20 14:50:00,538.76,538.94,536.25,537.04,32631.0,538.76,538.94,536.25,537.04,32631.0
2024-02-20 14:55:00,537.16,538.92,537.13,538.49,19944.0,537.16,538.92,537.13,538.49,19944.0
2024-02-20 15:00:00,538.62,539.05,537.69,538.19,16242.0,538.62,539.05,537.69,538.19,16242.0
2024-02-20 15:05:00,538.05,539.04,537.87,538.86,17751.0,538.05,539.04,537.87,538.86,17751.0
2024-02-20 15:10:00,539.02,539.25,538.62,539.21,18746.0,539.02,539.25,538.62,539.21,18746.0
2024-02-20 15:15:00,539.19,539.99,539.04,539.04,29298.0,539.19,539.99,539.04,539.04,29298.0
2024-02-20 15:20:00,539.15,539.69,538.68,539.03,19776.0,539.15,539.69,538.68,539.03,19776.0
2024-02-20 15:25:00,538.95,539.12,538.45,538.83,19931.0,538.95,539.12,538.45,538.83,19931.0
2024-02-20 15:30:00,538.83,538.99,536.49,537.34,21316.0,538.83,538.99,536.49,537.34,21316.0
2024-02-20 15:35:00,537.46,538.29,537.22,537.92,16903.0,537.46,538.29,537.22,537.92,16903.0
2024-02-20 15:40:00,538.1,539.42,538.03,539.22,28740.0,538.1,539.42,538.03,539.22,28740.0
2024-02-20 15:45:00,539.09,540.0,539.08,540.0,35837.0,539.09,540.0,539.08,540.0,35837.0
2024-02-20 15:50:00,539.82,541.2,539.61,541.14,69940.0,539.82,541.2,539.61,541.14,69940.0
2024-02-20 15:55:00,541.05,541.97,540.9,541.84,143146.0,541.05,541.97,540.9,541.84,143146.0
2024-02-21 09:30:00,539.76,541.0,535.87,537.03,137767.0,539.76,541.0,535.87,537.03,137767.0
2024-02-21 09:35:00,537.01,540.77,536.27,540.51,34773.0,537.01,540.77,536.27,540.51,34773.0
2024-02-21 09:40:00,540.0,540.31,537.27,538.76,18780.0,540.0,540.31,537.27,538.76,18780.0
2024-02-21 09:45:00,538.8,540.2,538.14,538.18,40648.0,538.8,540.2,538.14,538.18,40648.0
2024-02-21 09:50:00,538.18,539.11,537.23,538.69,18899.0,538.18,539.11,537.23,538.69,18899.0
2024-02-21 09:55:00,538.86,540.26,538.52,539.5,44922.0,538.86,540.26,538.52,539.5,44922.0
2024-02-21 10:00:00,539.62,542.41,539.45,542.21,60947.0,539.62,542.41,539.45,542.21,60947.0
2024-02-21 10:05:00,542.11,542.57,541.06,541.85,50573.0,542.11,542.57,541.06,541.85,50573.0
2024-02-21 10:10:00,541.89,541.9,539.56,539.98,31238.0,541.89,541.9,539.56,539.98,31238.0
2024-02-21 10:15:00,539.51,541.21,539.5,539.68,27603.0,539.51,541.21,539.5,539.68,27603.0
2024-02-21 10:20:00,539.52,540.63,539.43,540.2,34724.0,539.52,540.63,539.43,540.2,34724.0
2024-02-21 10:25:00,540.23,540.46,538.3,538.72,25714.0,540.23,540.46,538.3,538.72,25714.0
2024-02-21 10:30:00,538.53,538.99,536.9,538.41,27135.0,538.53,538.99,536.9,538.41,27135.0
2024-02-21 10:35:00,538.5,538.65,537.67,537.98,19702.0,538.5,538.65,537.67,537.98,19702.0
2024-02-21 10:40:00,538.1,538.1,535.51,536.01,47170.0,538.1,538.1,535.51,536.01,47170.0
2024-02-21 10:45:00,536.01,537.81,535.95,537.45,17641.0,536.01,537.81,535.95,537.45,17641.0
2024-02-21 10:50:00,537.52,537.78,536.51,536.62,16158.0,537.52,537.78,536.51,536.62,16158.0
2024-02-21 10:55:00,536.44,536.86,535.95,535.95,16782.0,536.44,536.86,535.95,535.95,16782.0
2024-02-21 11:00:00,536.0,537.15,535.88,536.0,23539.0,536.0,537.15,535.88,536.0,23539.0
2024-02-21 11:05:00,535.98,536.89,535.79,536.51,20863.0,535.98,536.89,535.79,536.51,20863.0
2024-02-21 11:10:00,536.6,537.0,536.26,536.42,25765.0,536.6,537.0,536.26,536.42,25765.0
2024-02-21 11:15:00,536.42,536.79,535.65,536.74,29744.0,536.42,536.79,535.65,536.74,29744.0
2024-02-21 11:20:00,536.83,536.87,535.5,535.69,20761.0,536.83,536.87,535.5,535.69,20761.0
2024-02-21 11:25:00,535.5,536.17,535.36,535.92,25011.0,535.5,536.17,535.36,535.92,25011.0
2024-02-21 11:30:00,535.91,536.11,535.61,535.65,20290.0,535.91,536.11,535.61,535.65,20290.0
2024-02-21 11:35:00,535.64,535.77,534.19,534.83,22440.0,535.64,535.77,534.19,534.83,22440.0
2024-02-21 11:40:00,534.83,535.15,534.63,535.08,7262.0,534.83,535.15,534.63,535.08,7262.0
2024-02-21 11:45:00,535.18,535.7,535.03,535.52,19338.0,535.18,535.7,535.03,535.52,19338.0
2024-02-21 11:50:00,535.51,536.04,535.33,535.91,14939.0,535.51,536.04,535.33,535.91,14939.0
2024-02-21 11:55:00,535.91,536.18,535.78,536.04,13559.0,535.91,536.18,535.78,536.04,13559.0
2024-02-21 12:00:00,535.85,535.99,534.05,534.59,35983.0,535.85,535.99,534.05,534.59,35983.0
2024-02-21 12:05:00,534.46,534.46,532.05,533.02,49340.0,534.46,534.46,532.05,533.02,49340.0
2024-02-21 12:10:00,533.0,533.01,531.2,532.75,26427.0,533.0,533.01,531.2,532.75,26427.0
2024-02-21 12:15:00,532.65,532.81,530.26,531.13,50487.0,532.65,532.81,530.26,531.13,50487.0
2024-02-21 12:20:00,531.13,531.7,529.99,531.7,27095.0,531.13,531.7,529.99,531.7,27095.0
2024-02-21 12:25:00,531.48,532.01,530.19,530.34,34503.0,531.48,532.01,530.19,530.34,34503.0
2024-02-21 12:30:00,530.34,532.0,530.26,531.59,29117.0,530.34,532.0,530.26,531.59,29117.0
2024-02-21 12:35:00,531.37,531.76,530.63,530.9,13352.0,531.37,531.76,530.63,530.9,13352.0
2024-02-21 12:40:00,531.05,531.59,530.94,531.29,15143.0,531.05,531.59,530.94,531.29,15143.0
2024-02-21 12:45:00,531.29,531.29,530.24,530.32,29250.0,531.29,531.29,530.24,530.32,29250.0
2024-02-21 12:50:00,530.3,530.94,530.19,530.71,27561.0,530.3,530.94,530.19,530.71,27561.0
2024-02-21 12:55:00,530.81,530.9,530.53,530.66,10447.0,530.81,530.9,530.53,530.66,10447.0
2024-02-21 13:00:00,530.76,530.86,529.97,530.8,43637.0,530.76,530.86,529.97,530.8,43637.0
2024-02-21 13:05:00,530.93,530.94,530.5,530.61,14002.0,530.93,530.94,530.5,530.61,14002.0
2024-02-21 13:10:00,530.61,532.04,530.47,531.63,16536.0,530.61,532.04,530.47,531.63,16536.0
2024-02-21 13:15:00,531.63,532.49,531.59,531.59,19690.0,531.63,532.49,531.59,531.59,19690.0
2024-02-21 13:20:00,531.82,531.85,531.31,531.71,6116.0,531.82,531.85,531.31,531.71,6116.0
2024-02-21 13:25:00,531.55,531.55,530.42,530.42,10611.0,531.55,531.55,530.42,530.42,10611.0
2024-02-21 13:30:00,530.65,530.78,530.19,530.57,17428.0,530.65,530.78,530.19,530.57,17428.0
2024-02-21 13:35:00,530.57,531.11,530.27,531.1,9839.0,530.57,531.11,530.27,531.1,9839.0
2024-02-21 13:40:00,530.96,531.1,530.49,531.1,8918.0,530.96,531.1,530.49,531.1,8918.0
2024-02-21 13:45:00,531.22,531.59,530.88,530.98,14542.0,531.22,531.59,530.88,530.98,14542.0
2024-02-21 13:50:00,531.08,531.7,531.08,531.63,7706.0,531.08,531.7,531.08,531.63,7706.0
2024-02-21 13:55:00,531.51,531.95,531.51,531.83,7548.0,531.51,531.95,531.51,531.83,7548.0
2024-02-21 14:00:00,531.68,532.99,531.01,532.42,12622.0,531.68,532.99,531.01,532.42,12622.0
2024-02-21 14:05:00,532.46,532.64,531.92,532.07,5972.0,532.46,532.64,531.92,532.07,5972.0
2024-02-21 14:10:00,532.26,532.29,531.81,532.12,6318.0,532.26,532.29,531.81,532.12,6318.0
2024-02-21 14:15:00,531.83,532.2,531.31,531.62,9579.0,531.83,532.2,531.31,531.62,9579.0
2024-02-21 14:20:00,531.81,532.97,530.64,530.72,28065.0,531.81,532.97,530.64,530.72,28065.0
2024-02-21 14:25:00,530.57,530.81,530.09,530.58,12999.0,530.57,530.81,530.09,530.58,12999.0
2024-02-21 14:30:00,530.6,530.97,530.42,530.67,10184.0,530.6,530.97,530.42,530.67,10184.0
2024-02-21 14:35:00,530.59,530.83,529.9,530.2,16170.0,530.59,530.83,529.9,530.2,16170.0
2024-02-21 14:40:00,530.33,530.33,529.36,529.61,18694.0,530.33,530.33,529.36,529.61,18694.0
2024-02-21 14:45:00,529.64,529.91,529.37,529.86,12069.0,529.64,529.91,529.37,529.86,12069.0
2024-02-21 14:50:00,529.88,530.35,529.75,529.79,16178.0,529.88,530.35,529.75,529.79,16178.0
2024-02-21 14:55:00,529.78,531.37,529.78,531.24,11704.0,529.78,531.37,529.78,531.24,11704.0
2024-02-21 15:00:00,531.1,531.89,530.9,531.81,22143.0,531.1,531.89,530.9,531.81,22143.0
2024-02-21 15:05:00,531.8,532.02,531.2,531.85,14186.0,531.8,532.02,531.2,531.85,14186.0
2024-02-21 15:10:00,531.77,531.93,530.9,531.23,16246.0,531.77,531.93,530.9,531.23,16246.0
2024-02-21 15:15:00,531.09,531.77,530.71,531.21,11451.0,531.09,531.77,530.71,531.21,11451.0
2024-02-21 15:20:00,531.13,531.16,530.68,530.97,17211.0,531.13,531.16,530.68,530.97,17211.0
2024-02-21 15:25:00,531.21,532.14,530.94,531.81,14913.0,531.21,532.14,530.94,531.81,14913.0
2024-02-21 15:30:00,531.91,533.08,531.89,533.01,16505.0,531.91,533.08,531.89,533.01,16505.0
2024-02-21 15:35:00,532.95,534.75,532.95,534.03,28404.0,532.95,534.75,532.95,534.03,28404.0
2024-02-21 15:40:00,534.1,534.95,534.07,534.36,17479.0,534.1,534.95,534.07,534.36,17479.0
2024-02-21 15:45:00,534.36,536.02,534.28,535.87,20912.0,534.36,536.02,534.28,535.87,20912.0
2024-02-21 15:50:00,536.04,537.77,536.04,537.38,56593.0,536.04,537.77,536.04,537.38,56593.0
2024-02-21 15:55:00,537.38,538.7,537.17,538.66,98742.0,537.38,538.7,537.17,538.66,98742.0
2024-02-22 09:30:00,553.26,555.55,545.37,545.96,224660.0,553.26,555.55,545.37,545.96,224660.0
2024-02-22 09:35:00,545.82,547.19,544.47,545.61,54695.0,545.82,547.19,544.47,545.61,54695.0
2024-02-22 09:40:00,546.2,546.97,544.76,545.55,58374.0,546.2,546.97,544.76,545.55,58374.0
2024-02-22 09:45:00,545.47,547.86,545.3,546.87,91996.0,545.47,547.86,545.3,546.87,91996.0
2024-02-22 09:50:00,546.87,548.58,542.22,542.6,48681.0,546.87,548.58,542.22,542.6,48681.0
2024-02-22 09:55:00,542.87,544.45,542.44,544.06,60695.0,542.87,544.45,542.44,544.06,60695.0
2024-02-22 10:00:00,544.06,544.06,539.75,539.75,44709.0,544.06,544.06,539.75,539.75,44709.0
2024-02-22 10:05:00,539.92,542.05,539.75,541.23,71738.0,539.92,542.05,539.75,541.23,71738.0
2024-02-22 10:10:00,541.17,541.73,539.06,539.47,25402.0,541.17,541.73,539.06,539.47,25402.0
2024-02-22 10:15:00,539.09,539.38,535.0,535.05,72765.0,539.09,539.38,535.0,535.05,72765.0
2024-02-22 10:20:00,534.86,538.04,534.56,536.94,60670.0,534.86,538.04,534.56,536.94,60670.0
2024-02-22 10:25:00,536.9,540.23,536.0,539.65,26748.0,536.9,540.23,536.0,539.65,26748.0
2024-02-22 10:30:00,539.65,540.7,539.36,540.08,44143.0,539.65,540.7,539.36,540.08,44143.0
2024-02-22 10:35:00,540.13,540.49,536.87,536.97,47363.0,540.13,540.49,536.87,536.97,47363.0
2024-02-22 10:40:00,537.45,540.0,536.93,540.0,30657.0,537.45,540.0,536.93,540.0,30657.0
2024-02-22 10:45:00,540.08,540.11,537.79,538.05,19936.0,540.08,540.11,537.79,538.05,19936.0
2024-02-22 10:50:00,538.05,540.8,538.05,540.8,23702.0,538.05,540.8,538.05,540.8,23702.0
2024-02-22 10:55:00,540.87,541.18,538.16,539.72,27402.0,540.87,541.18,538.16,539.72,27402.0
2024-02-22 11:00:00,539.25,540.47,538.51,540.2,15328.0,539.25,540.47,538.51,540.2,15328.0
2024-02-22 11:05:00,540.41,541.24,539.93,540.54,18925.0,540.41,541.24,539.93,540.54,18925.0
2024-02-22 11:10:00,540.68,541.39,540.5,540.68,21582.0,540.68,541.39,540.5,540.68,21582.0
2024-02-22 11:15:00,540.48,541.03,540.04,541.0,14497.0,540.48,541.03,540.04,541.0,14497.0
2024-02-22 11:20:00,541.0,541.01,539.49,540.1,27844.0,541.0,541.01,539.49,540.1,27844.0
2024-02-22 11:25:00,540.03,540.22,538.63,538.65,11820.0,540.03,540.22,538.63,538.65,11820.0
2024-02-22 11:30:00,538.8,540.09,538.64,539.61,11256.0,538.8,540.09,538.64,539.61,11256.0
2024-02-22 11:35:00,539.61,540.48,539.34,540.03,20350.0,539.61,540.48,539.34,540.03,20350.0
2024-02-22 11:40:00,540.04,540.05,539.21,539.72,6100.0,540.04,540.05,539.21,539.72,6100.0
2024-02-22 11:45:00,540.09,540.2,539.09,539.3,10569.0,540.09,540.2,539.09,539.3,10569.0
2024-02-22 11:50:00,539.3,539.52,538.42,538.42,9368.0,539.3,539.52,538.42,538.42,9368.0
2024-02-22 11:55:00,538.62,539.5,538.5,538.92,9535.0,538.62,539.5,538.5,538.92,9535.0
2024-02-22 12:00:00,538.76,539.63,538.22,539.63,9132.0,538.76,539.63,538.22,539.63,9132.0
2024-02-22 12:05:00,539.48,540.15,539.48,539.88,12796.0,539.48,540.15,539.48,539.88,12796.0
2024-02-22 12:10:00,540.0,540.31,539.35,539.36,12252.0,540.0,540.31,539.35,539.36,12252.0
2024-02-22 12:15:00,539.58,540.08,538.83,540.07,16252.0,539.58,540.08,538.83,540.07,16252.0
2024-02-22 12:20:00,539.76,540.14,539.45,539.87,12282.0,539.76,540.14,539.45,539.87,12282.0
2024-02-22 12:25:00,540.0,540.33,539.76,540.16,14258.0,540.0,540.33,539.76,540.16,14258.0
2024-02-22 12:30:00,540.18,540.34,539.87,540.04,7814.0,540.18,540.34,539.87,540.04,7814.0
2024-02-22 12:35:00,540.04,540.72,540.03,540.47,9772.0,540.04,540.72,540.03,540.47,9772.0
2024-02-22 12:40:00,540.36,540.36,539.77,539.96,10977.0,540.36,540.36,539.77,539.96,10977.0
2024-02-22 12:45:00,540.01,540.91,540.01,540.65,5906.0,540.01,540.91,540.01,540.65,5906.0
2024-02-22 12:50:00,540.75,541.62,540.74,541.13,33827.0,540.75,541.62,540.74,541.13,33827.0
2024-02-22 12:55:00,541.08,541.64,540.97,541.14,30200.0,541.08,541.64,540.97,541.14,30200.0
2024-02-22 13:00:00,541.28,541.32,540.62,540.89,29833.0,541.28,541.32,540.62,540.89,29833.0
2024-02-22 13:05:00,540.75,541.98,540.45,541.74,16536.0,540.75,541.98,540.45,541.74,16536.0
2024-02-22 13:10:00,541.79,541.79,540.7,540.93,10117.0,541.79,541.79,540.7,540.93,10117.0
2024-02-22 13:15:00,541.07,542.38,540.9,541.8,15617.0,541.07,542.38,540.9,541.8,15617.0
2024-02-22 13:20:00,541.88,542.02,540.58,540.58,9421.0,541.88,542.02,540.58,540.58,9421.0
2024-02-22 13:25:00,540.57,541.59,540.53,540.6,11761.0,540.57,541.59,540.53,540.6,11761.0
2024-02-22 13:30:00,540.81,541.03,540.4,541.03,11903.0,540.81,541.03,540.4,541.03,11903.0
2024-02-22 13:35:00,540.92,541.41,540.87,541.19,7701.0,540.92,541.41,540.87,541.19,7701.0
2024-02-22 13:40:00,541.19,541.42,540.96,541.25,20474.0,541.19,541.42,540.96,541.25,20474.0
2024-02-22 13:45:00,541.25,541.7,540.96,540.97,10301.0,541.25,541.7,540.96,540.97,10301.0
2024-02-22 13:50:00,540.89,541.28,540.78,540.9,12009.0,540.89,541.28,540.78,540.9,12009.0
2024-02-22 13:55:00,540.86,541.38,540.86,541.12,10215.0,540.86,541.38,540.86,541.12,10215.0
2024-02-22 14:00:00,541.38,541.89,540.91,541.8,12929.0,541.38,541.89,540.91,541.8,12929.0
2024-02-22 14:05:00,541.8,542.17,541.18,541.26,17909.0,541.8,542.17,541.18,541.26,17909.0
2024-02-22 14:10:00,541.18,541.65,541.1,541.39,14235.0,541.18,541.65,541.1,541.39,14235.0
2024-02-22 14:15:00,541.57,541.62,541.18,541.29,10106.0,541.57,541.62,541.18,541.29,10106.0
2024-02-22 14:20:00,541.37,541.61,541.31,541.41,12221.0,541.37,541.61,541.31,541.41,12221.0
2024-02-22 14:25:00,541.3,541.61,541.22,541.53,9223.0,541.3,541.61,541.22,541.53,9223.0
2024-02-22 14:30:00,541.45,541.61,540.66,541.29,9958.0,541.45,541.61,540.66,541.29,9958.0
2024-02-22 14:35:00,541.28,541.77,540.87,540.88,6674.0,541.28,541.77,540.87,540.88,6674.0
2024-02-22 14:40:00,540.69,541.14,540.3,541.14,8056.0,540.69,541.14,540.3,541.14,8056.0
2024-02-22 14:45:00,541.16,541.23,540.75,540.99,7174.0,541.16,541.23,540.75,540.99,7174.0
2024-02-22 14:50:00,540.82,541.16,540.62,540.92,5628.0,540.82,541.16,540.62,540.92,5628.0
2024-02-22 14:55:00,541.01,541.01,539.64,540.23,18489.0,541.01,541.01,539.64,540.23,18489.0
2024-02-22 15:00:00,540.23,541.23,539.7,541.22,12179.0,540.23,541.23,539.7,541.22,12179.0
2024-02-22 15:05:00,541.13,541.3,540.16,540.21,18140.0,541.13,541.3,540.16,540.21,18140.0
2024-02-22 15:10:00,540.3,540.3,539.37,539.42,25629.0,540.3,540.3,539.37,539.42,25629.0
2024-02-22 15:15:00,539.42,539.42,538.73,539.07,32078.0,539.42,539.42,538.73,539.07,32078.0
2024-02-22 15:20:00,539.06,539.12,537.68,538.04,27603.0,539.06,539.12,537.68,538.04,27603.0
2024-02-22 15:25:00,538.0,538.18,537.04,537.04,33195.0,538.0,538.18,537.04,537.04,33195.0
2024-02-22 15:30:00,537.0,537.28,536.31,536.8,39933.0,537.0,537.28,536.31,536.8,39933.0
2024-02-22 15:35:00,536.8,537.41,536.64,537.4,42495.0,536.8,537.41,536.64,537.4,42495.0
2024-02-22 15:40:00,537.4,538.8,537.34,537.34,40825.0,537.4,538.8,537.34,537.34,40825.0
2024-02-22 15:45:00,537.28,538.77,537.21,537.87,34999.0,537.28,538.77,537.21,537.87,34999.0
2024-02-22 15:50:00,537.62,538.14,537.15,537.37,77820.0,537.62,538.14,537.15,537.37,77820.0
2024-02-22 15:55:00,537.56,538.22,536.95,537.56,128875.0,537.56,538.22,536.95,537.56,128875.0
2024-02-23 09:30:00,543.49,548.31,541.48,547.97,166517.0,543.49,548.31,541.48,547.97,166517.0
2024-02-23 09:35:00,547.15,547.86,543.4,545.42,60662.0,547.15,547.86,543.4,545.42,60662.0
2024-02-23 09:40:00,545.59,547.98,545.19,547.23,46205.0,545.59,547.98,545.19,547.23,46205.0
2024-02-23 09:45:00,547.47,550.17,546.99,547.21,78650.0,547.47,550.17,546.99,547.21,78650.0
2024-02-23 09:50:00,547.36,552.22,547.11,550.38,49812.0,547.36,552.22,547.11,550.38,49812.0
2024-02-23 09:55:00,550.26,550.62,546.7,549.0,38033.0,550.26,550.62,546.7,549.0,38033.0
2024-02-23 10:00:00,549.9,551.4,547.83,550.77,47684.0,549.9,551.4,547.83,550.77,47684.0
2024-02-23 10:05:00,550.54,550.8,548.64,549.13,38963.0,550.54,550.8,548.64,549.13,38963.0
2024-02-23 10:10:00,548.74,551.72,548.38,550.56,41598.0,548.74,551.72,548.38,550.56,41598.0
2024-02-23 10:15:00,550.58,551.1,549.36,549.59,37341.0,550.58,551.1,549.36,549.59,37341.0
2024-02-23 10:20:00,549.32,550.22,548.24,549.6,61803.0,549.32,550.22,548.24,549.6,61803.0
2024-02-23 10:25:00,549.62,550.56,548.81,549.92,52818.0,549.62,550.56,548.81,549.92,52818.0
2024-02-23 10:30:00,549.99,550.99,549.01,550.58,21163.0,549.99,550.99,549.01,550.58,21163.0
2024-02-23 10:35:00,550.26,550.58,548.82,550.27,19647.0,550.26,550.58,548.82,550.27,19647.0
2024-02-23 10:40:00,550.42,550.8,548.67,549.18,18473.0,550.42,550.8,548.67,549.18,18473.0
2024-02-23 10:45:00,549.23,550.63,549.16,550.3,22902.0,549.23,550.63,549.16,550.3,22902.0
2024-02-23 10:50:00,550.23,550.5,549.71,550.09,11315.0,550.23,550.5,549.71,550.09,11315.0
2024-02-23 10:55:00,550.23,550.41,548.03,548.34,20349.0,550.23,550.41,548.03,548.34,20349.0
2024-02-23 11:00:00,548.4,548.51,546.58,546.68,14132.0,548.4,548.51,546.58,546.68,14132.0
2024-02-23 11:05:00,546.64,548.95,546.41,548.57,20168.0,546.64,548.95,546.41,548.57,20168.0
2024-02-23 11:10:00,548.56,549.2,547.88,548.41,30548.0,548.56,549.2,547.88,548.41,30548.0
2024-02-23 11:15:00,548.48,549.68,548.07,549.35,20775.0,548.48,549.68,548.07,549.35,20775.0
2024-02-23 11:20:00,549.29,550.51,549.21,550.26,15194.0,549.29,550.51,549.21,550.26,15194.0
2024-02-23 11:25:00,550.49,552.23,550.29,551.04,31386.0,550.49,552.23,550.29,551.04,31386.0
2024-02-23 11:30:00,550.72,551.48,549.69,550.75,37038.0,550.72,551.48,549.69,550.75,37038.0
2024-02-23 11:35:00,550.55,551.54,550.4,551.33,12641.0,550.55,551.54,550.4,551.33,12641.0
2024-02-23 11:40:00,551.47,551.7,550.28,550.68,46152.0,551.47,551.7,550.28,550.68,46152.0
2024-02-23 11:45:00,550.38,550.43,549.79,549.84,13407.0,550.38,550.43,549.79,549.84,13407.0
2024-02-23 11:50:00,549.88,551.19,549.88,550.63,13399.0,549.88,551.19,549.88,550.63,13399.0
2024-02-23 11:55:00,550.81,551.29,549.92,550.34,33849.0,550.81,551.29,549.92,550.34,33849.0
2024-02-23 12:00:00,550.34,550.77,549.5,550.17,23217.0,550.34,550.77,549.5,550.17,23217.0
2024-02-23 12:05:00,550.37,552.37,550.37,552.37,9994.0,550.37,552.37,550.37,552.37,9994.0
2024-02-23 12:10:00,552.5,554.17,552.29,554.04,43877.0,552.5,554.17,552.29,554.04,43877.0
2024-02-23 12:15:00,553.83,554.0,550.64,551.12,66988.0,553.83,554.0,550.64,551.12,66988.0
2024-02-23 12:20:00,551.24,552.37,551.23,552.19,21183.0,551.24,552.37,551.23,552.19,21183.0
2024-02-23 12:25:00,552.2,553.05,551.28,552.42,17706.0,552.2,553.05,551.28,552.42,17706.0
2024-02-23 12:30:00,552.68,553.01,551.6,551.89,17430.0,552.68,553.01,551.6,551.89,17430.0
2024-02-23 12:35:00,551.69,553.68,551.36,553.35,9484.0,551.69,553.68,551.36,553.35,9484.0
2024-02-23 12:40:00,553.09,553.8,552.5,553.5,18244.0,553.09,553.8,552.5,553.5,18244.0
2024-02-23 12:45:00,553.44,553.84,553.19,553.84,13020.0,553.44,553.84,553.19,553.84,13020.0
2024-02-23 12:50:00,553.72,554.09,553.02,553.72,13211.0,553.72,554.09,553.02,553.72,13211.0
2024-02-23 12:55:00,554.0,555.0,553.72,554.36,29044.0,554.0,555.0,553.72,554.36,29044.0
2024-02-23 13:00:00,554.27,555.79,553.83,555.54,37746.0,554.27,555.79,553.83,555.54,37746.0
2024-02-23 13:05:00,555.66,556.52,554.98,555.32,45222.0,555.66,556.52,554.98,555.32,45222.0
2024-02-23 13:10:00,555.49,556.85,555.4,556.61,19247.0,555.49,556.85,555.4,556.61,19247.0
2024-02-23 13:15:00,556.72,557.18,556.16,556.38,19637.0,556.72,557.18,556.16,556.38,19637.0
2024-02-23 13:20:00,556.42,556.83,556.02,556.58,9859.0,556.42,556.83,556.02,556.58,9859.0
2024-02-23 13:25:00,556.46,556.46,555.19,556.17,11158.0,556.46,556.46,555.19,556.17,11158.0
2024-02-23 13:30:00,556.16,556.47,555.4,556.27,17526.0,556.16,556.47,555.4,556.27,17526.0
2024-02-23 13:35:00,556.27,556.27,555.42,555.75,7472.0,556.27,556.27,555.42,555.75,7472.0
2024-02-23 13:40:00,555.51,555.93,554.66,554.98,17469.0,555.51,555.93,554.66,554.98,17469.0
2024-02-23 13:45:00,554.98,555.81,554.67,555.81,7173.0,554.98,555.81,554.67,555.81,7173.0
2024-02-23 13:50:00,555.69,555.82,555.0,555.5,6539.0,555.69,555.82,555.0,555.5,6539.0
2024-02-23 13:55:00,555.46,555.48,555.01,555.36,5823.0,555.46,555.48,555.01,555.36,5823.0
2024-02-23 14:00:00,555.33,555.88,554.97,555.6,15995.0,555.33,555.88,554.97,555.6,15995.0
2024-02-23 14:05:00,555.51,555.84,555.0,555.11,4446.0,555.51,555.84,555.0,555.11,4446.0
2024-02-23 14:10:00,555.24,555.24,554.21,554.61,15291.0,555.24,555.24,554.21,554.61,15291.0
2024-02-23 14:15:00,554.6,555.5,554.59,555.18,5202.0,554.6,555.5,554.59,555.18,5202.0
2024-02-23 14:20:00,555.24,555.66,554.82,555.0,9084.0,555.24,555.66,554.82,555.0,9084.0
2024-02-23 14:25:00,555.12,555.18,554.55,554.61,4528.0,555.12,555.18,554.55,554.61,4528.0
2024-02-23 14:30:00,554.75,555.55,554.49,555.55,5570.0,554.75,555.55,554.49,555.55,5570.0
2024-02-23 14:35:00,555.64,556.37,555.21,556.37,5982.0,555.64,556.37,555.21,556.37,5982.0
2024-02-23 14:40:00,556.3,556.35,555.48,555.75,13745.0,556.3,556.35,555.48,555.75,13745.0
2024-02-23 14:45:00,555.92,556.66,555.79,556.09,14519.0,555.92,556.66,555.79,556.09,14519.0
2024-02-23 14:50:00,556.12,556.12,555.12,555.25,20538.0,556.12,556.12,555.12,555.25,20538.0
2024-02-23 14:55:00,555.39,555.73,555.22,555.65,7704.0,555.39,555.73,555.22,555.65,7704.0
2024-02-23 15:00:00,555.65,555.83,554.66,554.72,42628.0,555.65,555.83,554.66,554.72,42628.0
2024-02-23 15:05:00,554.67,554.71,553.52,553.7,10326.0,554.67,554.71,553.52,553.7,10326.0
2024-02-23 15:10:00,553.77,554.48,553.62,554.27,12556.0,553.77,554.48,553.62,554.27,12556.0
2024-02-23 15:15:00,554.32,555.0,554.09,554.77,10745.0,554.32,555.0,554.09,554.77,10745.0
2024-02-23 15:20:00,554.74,554.75,553.89,554.0,8356.0,554.74,554.75,553.89,554.0,8356.0
2024-02-23 15:25:00,554.02,554.02,552.64,553.22,9430.0,554.02,554.02,552.64,553.22,9430.0
2024-02-23 15:30:00,553.36,553.64,553.03,553.64,6783.0,553.36,553.64,553.03,553.64,6783.0
2024-02-23 15:35:00,553.64,554.26,553.47,553.65,10472.0,553.64,554.26,553.47,553.65,10472.0
2024-02-23 15:40:00,553.73,553.81,553.07,553.07,50980.0,553.73,553.81,553.07,553.07,50980.0
2024-02-23 15:45:00,553.2,554.3,553.01,554.14,22313.0,553.2,554.3,553.01,554.14,22313.0
2024-02-23 15:50:00,554.27,554.89,553.43,554.22,46378.0,554.27,554.89,553.43,554.22,46378.0
2024-02-23 15:55:00,554.2,554.21,553.37,553.42,102786.0,554.2,554.21,553.37,553.42,102786.0
2024-02-26 09:30:00,556.56,562.7,556.56,559.75,149078.0,556.56,562.7,556.56,559.75,149078.0
2024-02-26 09:35:00,560.03,562.2,559.16,559.87,116343.0,560.03,562.2,559.16,559.87,116343.0
2024-02-26 09:40:00,560.19,561.37,557.89,558.12,54226.0,560.19,561.37,557.89,558.12,54226.0
2024-02-26 09:45:00,558.34,560.0,556.83,558.21,79356.0,558.34,560.0,556.83,558.21,79356.0
2024-02-26 09:50:00,558.23,560.87,557.27,560.36,26364.0,558.23,560.87,557.27,560.36,26364.0
2024-02-26 09:55:00,560.43,560.98,559.22,560.56,42077.0,560.43,560.98,559.22,560.56,42077.0
2024-02-26 10:00:00,560.98,560.99,559.24,560.53,27681.0,560.98,560.99,559.24,560.53,27681.0
2024-02-26 10:05:00,560.74,563.0,560.69,562.69,25814.0,560.74,563.0,560.69,562.69,25814.0
2024-02-26 10:10:00,562.95,563.39,561.56,562.28,23257.0,562.95,563.39,561.56,562.28,23257.0
2024-02-26 10:15:00,562.57,565.2,562.41,565.04,23334.0,562.57,565.2,562.41,565.04,23334.0
2024-02-26 10:20:00,565.0,565.27,564.13,564.99,28209.0,565.0,565.27,564.13,564.99,28209.0
2024-02-26 10:25:00,564.88,565.51,563.45,563.76,99271.0,564.88,565.51,563.45,563.76,99271.0
2024-02-26 10:30:00,563.76,566.47,563.36,566.23,61921.0,563.76,566.47,563.36,566.23,61921.0
2024-02-26 10:35:00,566.43,566.77,565.35,565.76,25464.0,566.43,566.77,565.35,565.76,25464.0
2024-02-26 10:40:00,565.5,566.99,565.4,566.4,30478.0,565.5,566.99,565.4,566.4,30478.0
2024-02-26 10:45:00,566.6,569.2,566.28,568.75,27983.0,566.6,569.2,566.28,568.75,27983.0
2024-02-26 10:50:00,568.81,569.69,568.52,569.29,23759.0,568.81,569.69,568.52,569.29,23759.0
2024-02-26 10:55:00,569.3,570.6,569.22,570.23,30521.0,569.3,570.6,569.22,570.23,30521.0
2024-02-26 11:00:00,570.13,570.38,568.43,568.76,50591.0,570.13,570.38,568.43,568.76,50591.0
2024-02-26 11:05:00,568.59,569.0,566.75,568.48,37087.0,568.59,569.0,566.75,568.48,37087.0
2024-02-26 11:10:00,568.59,568.71,566.67,567.15,35807.0,568.59,568.71,566.67,567.15,35807.0
2024-02-26 11:15:00,567.01,567.48,566.08,566.36,15924.0,567.01,567.48,566.08,566.36,15924.0
2024-02-26 11:20:00,566.29,566.81,564.78,564.96,13611.0,566.29,566.81,564.78,564.96,13611.0
2024-02-26 11:25:00,564.96,565.84,564.48,565.76,17329.0,564.96,565.84,564.48,565.76,17329.0
2024-02-26 11:30:00,565.39,568.02,565.37,567.23,41173.0,565.39,568.02,565.37,567.23,41173.0
2024-02-26 11:35:00,567.23,568.03,567.11,567.59,20556.0,567.23,568.03,567.11,567.59,20556.0
2024-02-26 11:40:00,567.31,567.85,567.26,567.49,12134.0,567.31,567.85,567.26,567.49,12134.0
2024-02-26 11:45:00,567.74,568.28,567.38,567.57,31067.0,567.74,568.28,567.38,567.57,31067.0
2024-02-26 11:50:00,567.41,568.74,567.41,568.02,37151.0,567.41,568.74,567.41,568.02,37151.0
2024-02-26 11:55:00,567.95,568.27,566.13,566.49,50432.0,567.95,568.27,566.13,566.49,50432.0
2024-02-26 12:00:00,566.69,566.93,565.08,565.82,20582.0,566.69,566.93,565.08,565.82,20582.0
2024-02-26 12:05:00,565.58,566.73,565.27,566.11,11054.0,565.58,566.73,565.27,566.11,11054.0
2024-02-26 12:10:00,566.08,567.37,566.07,566.88,10373.0,566.08,567.37,566.07,566.88,10373.0
2024-02-26 12:15:00,566.88,567.13,565.84,565.84,15739.0,566.88,567.13,565.84,565.84,15739.0
2024-02-26 12:20:00,566.0,566.44,565.82,566.44,153786.0,566.0,566.44,565.82,566.44,153786.0
2024-02-26 12:25:00,566.44,566.57,565.89,566.53,14687.0,566.44,566.57,565.89,566.53,14687.0
2024-02-26 12:30:00,566.52,567.3,566.52,566.61,6714.0,566.52,567.3,566.52,566.61,6714.0
2024-02-26 12:35:00,566.59,566.59,564.96,565.16,11568.0,566.59,566.59,564.96,565.16,11568.0
2024-02-26 12:40:00,565.37,565.81,564.56,564.87,33433.0,565.37,565.81,564.56,564.87,33433.0
2024-02-26 12:45:00,565.05,565.19,564.39,564.76,10550.0,565.05,565.19,564.39,564.76,10550.0
2024-02-26 12:50:00,564.96,565.4,564.5,564.65,15143.0,564.96,565.4,564.5,564.65,15143.0
2024-02-26 12:55:00,564.65,565.13,564.65,565.13,14819.0,564.65,565.13,564.65,565.13,14819.0
2024-02-26 13:00:00,565.0,565.11,564.31,564.91,87354.0,565.0,565.11,564.31,564.91,87354.0
2024-02-26 13:05:00,564.7,565.67,564.65,565.53,13359.0,564.7,565.67,564.65,565.53,13359.0
2024-02-26 13:10:00,565.52,565.89,565.17,565.35,6602.0,565.52,565.89,565.17,565.35,6602.0
2024-02-26 13:15:00,565.32,565.79,564.75,564.75,8816.0,565.32,565.79,564.75,564.75,8816.0
2024-02-26 13:20:00,564.85,565.05,564.6,564.89,9515.0,564.85,565.05,564.6,564.89,9515.0
2024-02-26 13:25:00,564.73,565.16,564.49,564.61,23417.0,564.73,565.16,564.49,564.61,23417.0
2024-02-26 13:30:00,564.74,565.07,564.17,564.18,25624.0,564.74,565.07,564.17,564.18,25624.0
2024-02-26 13:35:00,564.3,564.5,562.46,563.58,38873.0,564.3,564.5,562.46,563.58,38873.0
2024-02-26 13:40:00,563.75,564.0,562.25,562.33,14995.0,563.75,564.0,562.25,562.33,14995.0
2024-02-26 13:45:00,562.58,563.18,562.39,563.08,13463.0,562.58,563.18,562.39,563.08,13463.0
2024-02-26 13:50:00,562.96,563.43,562.73,563.31,7186.0,562.96,563.43,562.73,563.31,7186.0
2024-02-26 13:55:00,563.39,563.81,563.24,563.81,6458.0,563.39,563.81,563.24,563.81,6458.0
2024-02-26 14:00:00,563.88,564.86,563.69,564.71,8715.0,563.88,564.86,563.69,564.71,8715.0
2024-02-26 14:05:00,564.88,565.44,564.7,565.43,9205.0,564.88,565.44,564.7,565.43,9205.0
2024-02-26 14:10:00,565.58,565.9,565.14,565.87,8613.0,565.58,565.9,565.14,565.87,8613.0
2024-02-26 14:15:00,565.95,566.51,565.82,566.51,10308.0,565.95,566.51,565.82,566.51,10308.0
2024-02-26 14:20:00,566.48,568.03,566.4,567.86,12250.0,566.48,568.03,566.4,567.86,12250.0
2024-02-26 14:25:00,568.05,568.33,565.89,566.26,25454.0,568.05,568.33,565.89,566.26,25454.0
2024-02-26 14:30:00,566.15,566.94,566.05,566.74,8143.0,566.15,566.94,566.05,566.74,8143.0
2024-02-26 14:35:00,566.89,566.89,566.12,566.23,7661.0,566.89,566.89,566.12,566.23,7661.0
2024-02-26 14:40:00,566.23,566.62,565.92,566.15,7879.0,566.23,566.62,565.92,566.15,7879.0
2024-02-26 14:45:00,566.0,567.06,565.81,566.69,6089.0,566.0,567.06,565.81,566.69,6089.0
2024-02-26 14:50:00,566.82,567.24,566.31,566.36,9573.0,566.82,567.24,566.31,566.36,9573.0
2024-02-26 14:55:00,566.27,566.28,565.69,565.82,5700.0,566.27,566.28,565.69,565.82,5700.0
2024-02-26 15:00:00,565.74,566.0,565.0,565.19,11106.0,565.74,566.0,565.0,565.19,11106.0
2024-02-26 15:05:00,565.43,565.93,565.06,565.87,8415.0,565.43,565.93,565.06,565.87,8415.0
2024-02-26 15:10:00,565.68,566.12,565.53,565.8,10389.0,565.68,566.12,565.53,565.8,10389.0
2024-02-26 15:15:00,565.71,565.91,564.22,564.23,7780.0,565.71,565.91,564.22,564.23,7780.0
2024-02-26 15:20:00,564.0,564.27,563.47,563.5,10781.0,564.0,564.27,563.47,563.5,10781.0
2024-02-26 15:25:00,563.51,563.85,563.27,563.53,9673.0,563.51,563.85,563.27,563.53,9673.0
2024-02-26 15:30:00,563.53,563.67,562.21,562.45,11363.0,563.53,563.67,562.21,562.45,11363.0
2024-02-26 15:35:00,562.34,562.73,562.11,562.33,13792.0,562.34,562.73,562.11,562.33,13792.0
2024-02-26 15:40:00,562.38,563.01,561.72,562.88,29484.0,562.38,563.01,561.72,562.88,29484.0
2024-02-26 15:45:00,562.81,563.03,561.16,561.41,23876.0,562.81,563.03,561.16,561.41,23876.0
2024-02-26 15:50:00,561.48,562.73,561.06,562.33,33200.0,561.48,562.73,561.06,562.33,33200.0
2024-02-26 15:55:00,562.31,562.53,560.27,560.48,149982.0,562.31,562.53,560.27,560.48,149982.0
2024-02-27 09:30:00,565.91,565.91,556.11,556.12,124943.0,565.91,565.91,556.11,556.12,124943.0
2024-02-27 09:35:00,556.79,559.62,556.17,556.74,54649.0,556.79,559.62,556.17,556.74,54649.0
2024-02-27 09:40:00,556.55,557.29,554.41,554.97,32666.0,556.55,557.29,554.41,554.97,32666.0
2024-02-27 09:45:00,555.0,555.59,554.03,554.89,24206.0,555.0,555.59,554.03,554.89,24206.0
2024-02-27 09:50:00,555.22,555.23,553.56,554.42,33997.0,555.22,555.23,553.56,554.42,33997.0
2024-02-27 09:55:00,554.57,554.73,553.31,553.55,27510.0,554.57,554.73,553.31,553.55,27510.0
2024-02-27 10:00:00,553.83,554.52,552.44,553.1,31442.0,553.83,554.52,552.44,553.1,31442.0
2024-02-27 10:05:00,552.98,553.02,550.5,551.06,31429.0,552.98,553.02,550.5,551.06,31429.0
2024-02-27 10:10:00,551.12,552.26,549.52,552.26,31046.0,551.12,552.26,549.52,552.26,31046.0
2024-02-27 10:15:00,552.15,552.27,551.32,552.25,12089.0,552.15,552.27,551.32,552.25,12089.0
2024-02-27 10:20:00,552.19,553.48,551.43,553.31,23748.0,552.19,553.48,551.43,553.31,23748.0
2024-02-27 10:25:00,553.07,553.49,552.08,552.55,14384.0,553.07,553.49,552.08,552.55,14384.0
2024-02-27 10:30:00,552.91,552.92,552.0,552.73,26790.0,552.91,552.92,552.0,552.73,26790.0
2024-02-27 10:35:00,552.72,552.99,551.49,551.88,36434.0,552.72,552.99,551.49,551.88,36434.0
2024-02-27 10:40:00,551.47,552.24,551.43,552.06,14854.0,551.47,552.24,551.43,552.06,14854.0
2024-02-27 10:45:00,552.04,553.01,551.67,552.9,23307.0,552.04,553.01,551.67,552.9,23307.0
2024-02-27 10:50:00,552.88,553.01,551.71,552.03,17260.0,552.88,553.01,551.71,552.03,17260.0
2024-02-27 10:55:00,552.11,553.04,551.86,552.64,17384.0,552.11,553.04,551.86,552.64,17384.0
2024-02-27 11:00:00,552.49,552.77,551.92,552.08,8302.0,552.49,552.77,551.92,552.08,8302.0
2024-02-27 11:05:00,552.07,552.11,551.63,551.73,9306.0,552.07,552.11,551.63,551.73,9306.0
2024-02-27 11:10:00,551.68,552.54,551.25,552.36,14593.0,551.68,552.54,551.25,552.36,14593.0
2024-02-27 11:15:00,552.35,552.79,552.0,552.79,12219.0,552.35,552.79,552.0,552.79,12219.0
2024-02-27 11:20:00,552.76,552.81,551.24,551.93,12137.0,552.76,552.81,551.24,551.93,12137.0
2024-02-27 11:25:00,551.92,552.25,551.47,551.6,8291.0,551.92,552.25,551.47,551.6,8291.0
2024-02-27 11:30:00,551.41,551.99,551.33,551.45,6955.0,551.41,551.99,551.33,551.45,6955.0
2024-02-27 11:35:00,551.48,551.53,550.71,550.87,6932.0,551.48,551.53,550.71,550.87,6932.0
2024-02-27 11:40:00,550.83,550.93,550.47,550.77,6825.0,550.83,550.93,550.47,550.77,6825.0
2024-02-27 11:45:00,550.73,551.33,550.58,551.12,11501.0,550.73,551.33,550.58,551.12,11501.0
2024-02-27 11:50:00,551.09,551.93,550.72,550.88,16326.0,551.09,551.93,550.72,550.88,16326.0
2024-02-27 11:55:00,550.85,550.95,550.5,550.7,8806.0,550.85,550.95,550.5,550.7,8806.0
2024-02-27 12:00:00,550.49,552.3,550.28,551.82,32117.0,550.49,552.3,550.28,551.82,32117.0
2024-02-27 12:05:00,551.95,552.38,551.48,551.52,7803.0,551.95,552.38,551.48,551.52,7803.0
2024-02-27 12:10:00,551.55,552.22,551.46,551.73,12136.0,551.55,552.22,551.46,551.73,12136.0
2024-02-27 12:15:00,551.73,552.01,551.15,551.26,7338.0,551.73,552.01,551.15,551.26,7338.0
2024-02-27 12:20:00,551.3,551.31,550.32,550.63,9252.0,551.3,551.31,550.32,550.63,9252.0
2024-02-27 12:25:00,550.78,550.86,550.25,550.5,12714.0,550.78,550.86,550.25,550.5,12714.0
2024-02-27 12:30:00,550.5,550.93,550.46,550.5,9696.0,550.5,550.93,550.46,550.5,9696.0
2024-02-27 12:35:00,550.5,550.65,549.81,550.42,9617.0,550.5,550.65,549.81,550.42,9617.0
2024-02-27 12:40:00,550.1,550.52,550.02,550.26,6968.0,550.1,550.52,550.02,550.26,6968.0
2024-02-27 12:45:00,550.25,550.39,550.0,550.12,11482.0,550.25,550.39,550.0,550.12,11482.0
2024-02-27 12:50:00,550.0,550.31,549.69,549.69,17181.0,550.0,550.31,549.69,549.69,17181.0
2024-02-27 12:55:00,549.65,549.65,548.83,548.89,13513.0,549.65,549.65,548.83,548.89,13513.0
2024-02-27 13:00:00,548.89,549.92,548.54,549.92,9497.0,548.89,549.92,548.54,549.92,9497.0
2024-02-27 13:05:00,550.14,550.2,549.31,549.43,5989.0,550.14,550.2,549.31,549.43,5989.0
2024-02-27 13:10:00,549.36,549.95,549.36,549.83,8332.0,549.36,549.95,549.36,549.83,8332.0
2024-02-27 13:15:00,549.84,550.11,549.78,549.84,13446.0,549.84,550.11,549.78,549.84,13446.0
2024-02-27 13:20:00,549.8,550.51,549.45,550.42,12687.0,549.8,550.51,549.45,550.42,12687.0
2024-02-27 13:25:00,550.35,550.5,549.82,549.96,11883.0,550.35,550.5,549.82,549.96,11883.0
2024-02-27 13:30:00,549.96,550.11,549.82,549.95,6814.0,549.96,550.11,549.82,549.95,6814.0
2024-02-27 13:35:00,549.95,550.12,549.84,550.03,6931.0,549.95,550.12,549.84,550.03,6931.0
2024-02-27 13:40:00,550.14,550.22,549.94,550.11,32811.0,550.14,550.22,549.94,550.11,32811.0
2024-02-27 13:45:00,550.11,551.13,550.09,551.1,8856.0,550.11,551.13,550.09,551.1,8856.0
2024-02-27 13:50:00,551.28,551.28,550.58,550.7,13930.0,551.28,551.28,550.58,550.7,13930.0
2024-02-27 13:55:00,550.57,552.31,550.56,551.94,28959.0,550.57,552.31,550.56,551.94,28959.0
2024-02-27 14:00:00,552.11,552.31,551.15,551.15,9393.0,552.11,552.31,551.15,551.15,9393.0
2024-02-27 14:05:00,551.25,551.35,550.71,551.0,6861.0,551.25,551.35,550.71,551.0,6861.0
2024-02-27 14:10:00,551.0,551.07,550.68,550.68,7985.0,551.0,551.07,550.68,550.68,7985.0
2024-02-27 14:15:00,550.81,551.38,550.8,551.07,32195.0,550.81,551.38,550.8,551.07,32195.0
2024-02-27 14:20:00,551.07,551.11,550.75,551.08,20458.0,551.07,551.11,550.75,551.08,20458.0
2024-02-27 14:25:00,551.08,551.1,550.83,551.02,14638.0,551.08,551.1,550.83,551.02,14638.0
2024-02-27 14:30:00,551.1,551.97,551.1,551.93,19865.0,551.1,551.97,551.1,551.93,19865.0
2024-02-27 14:35:00,551.93,552.48,551.93,552.05,9359.0,551.93,552.48,551.93,552.05,9359.0
2024-02-27 14:40:00,552.15,552.6,552.1,552.32,11737.0,552.15,552.6,552.1,552.32,11737.0
2024-02-27 14:45:00,552.24,552.4,551.74,552.12,10846.0,552.24,552.4,551.74,552.12,10846.0
2024-02-27 14:50:00,552.12,552.14,551.67,551.95,9184.0,552.12,552.14,551.67,551.95,9184.0
2024-02-27 14:55:00,552.12,552.91,552.12,552.7,8651.0,552.12,552.91,552.12,552.7,8651.0
2024-02-27 15:00:00,552.52,552.71,552.22,552.39,5164.0,552.52,552.71,552.22,552.39,5164.0
2024-02-27 15:05:00,552.39,552.82,552.39,552.7,8291.0,552.39,552.82,552.39,552.7,8291.0
2024-02-27 15:10:00,552.71,552.88,552.55,552.8,10395.0,552.71,552.88,552.55,552.8,10395.0
2024-02-27 15:15:00,553.0,553.44,553.0,553.43,10194.0,553.0,553.44,553.0,553.43,10194.0
2024-02-27 15:20:00,553.39,553.7,553.27,553.57,16821.0,553.39,553.7,553.27,553.57,16821.0
2024-02-27 15:25:00,553.63,553.86,553.39,553.46,14707.0,553.63,553.86,553.39,553.46,14707.0
2024-02-27 15:30:00,553.24,553.24,551.79,552.13,10736.0,553.24,553.24,551.79,552.13,10736.0
2024-02-27 15:35:00,552.02,552.2,551.87,552.04,9897.0,552.02,552.2,551.87,552.04,9897.0
2024-02-27 15:40:00,551.93,552.16,551.81,552.1,20361.0,551.93,552.16,551.81,552.1,20361.0
2024-02-27 15:45:00,552.14,552.23,551.79,552.19,20051.0,552.14,552.23,551.79,552.19,20051.0
2024-02-27 15:50:00,552.28,552.93,552.0,552.2,45088.0,552.28,552.93,552.0,552.2,45088.0
2024-02-27 15:55:00,552.18,552.99,552.05,552.55,84655.0,552.18,552.99,552.05,552.55,84655.0
2024-02-28 09:30:00,552.0,553.99,550.51,552.89,81741.0,552.0,553.99,550.51,552.89,81741.0
2024-02-28 09:35:00,552.81,554.65,552.49,553.8,24744.0,552.81,554.65,552.49,553.8,24744.0
2024-02-28 09:40:00,553.66,554.36,552.27,552.51,13914.0,553.66,554.36,552.27,552.51,13914.0
2024-02-28 09:45:00,552.51,554.1,552.0,552.23,21510.0,552.51,554.1,552.0,552.23,21510.0
2024-02-28 09:50:00,551.83,552.37,550.78,551.75,8367.0,551.83,552.37,550.78,551.75,8367.0
2024-02-28 09:55:00,551.73,552.23,550.84,551.11,8864.0,551.73,552.23,550.84,551.11,8864.0
2024-02-28 10:00:00,550.99,551.72,549.76,551.39,9937.0,550.99,551.72,549.76,551.39,9937.0
2024-02-28 10:05:00,551.17,551.37,549.91,550.91,6911.0,551.17,551.37,549.91,550.91,6911.0
2024-02-28 10:10:00,551.13,552.15,550.97,551.67,17530.0,551.13,552.15,550.97,551.67,17530.0
2024-02-28 10:15:00,551.8,553.13,551.79,552.48,8400.0,551.8,553.13,551.79,552.48,8400.0
2024-02-28 10:20:00,552.52,553.0,552.35,552.46,6938.0,552.52,553.0,552.35,552.46,6938.0
2024-02-28 10:25:00,552.67,552.71,551.84,552.33,14695.0,552.67,552.71,551.84,552.33,14695.0
2024-02-28 10:30:00,552.32,553.23,552.31,553.07,11225.0,552.32,553.23,552.31,553.07,11225.0
2024-02-28 10:35:00,553.0,554.6,553.0,554.56,13288.0,553.0,554.6,553.0,554.56,13288.0
2024-02-28 10:40:00,554.58,554.6,554.14,554.52,6166.0,554.58,554.6,554.14,554.52,6166.0
2024-02-28 10:45:00,554.44,554.97,554.31,554.38,8914.0,554.44,554.97,554.31,554.38,8914.0
2024-02-28 10:50:00,554.5,554.5,553.9,554.27,8273.0,554.5,554.5,553.9,554.27,8273.0
2024-02-28 10:55:00,554.28,555.2,554.04,555.2,4567.0,554.28,555.2,554.04,555.2,4567.0
2024-02-28 11:00:00,555.31,557.18,555.12,557.03,13482.0,555.31,557.18,555.12,557.03,13482.0
2024-02-28 11:05:00,557.04,557.13,555.97,556.17,9339.0,557.04,557.13,555.97,556.17,9339.0
2024-02-28 11:10:00,556.4,556.4,555.73,555.89,4803.0,556.4,556.4,555.73,555.89,4803.0
2024-02-28 11:15:00,556.14,557.04,555.82,556.9,3967.0,556.14,557.04,555.82,556.9,3967.0
2024-02-28 11:20:00,557.14,557.2,556.32,556.5,8939.0,557.14,557.2,556.32,556.5,8939.0
2024-02-28 11:25:00,556.67,556.85,556.3,556.62,7238.0,556.67,556.85,556.3,556.62,7238.0
2024-02-28 11:30:00,556.46,556.7,555.89,555.95,7461.0,556.46,556.7,555.89,555.95,7461.0
2024-02-28 11:35:00,556.08,556.8,555.97,556.02,7817.0,556.08,556.8,555.97,556.02,7817.0
2024-02-28 11:40:00,555.85,555.85,555.03,555.66,14010.0,555.85,555.85,555.03,555.66,14010.0
2024-02-28 11:45:00,555.56,556.28,555.45,556.03,3839.0,555.56,556.28,555.45,556.03,3839.0
2024-02-28 11:50:00,555.98,556.3,555.54,555.7,11799.0,555.98,556.3,555.54,555.7,11799.0
2024-02-28 11:55:00,555.63,555.72,555.23,555.3,8454.0,555.63,555.72,555.23,555.3,8454.0
2024-02-28 12:00:00,555.0,555.05,554.19,555.05,34712.0,555.0,555.05,554.19,555.05,34712.0
2024-02-28 12:05:00,555.11,555.11,554.3,554.39,9122.0,555.11,555.11,554.3,554.39,9122.0
2024-02-28 12:10:00,554.39,554.4,553.73,553.96,4318.0,554.39,554.4,553.73,553.96,4318.0
2024-02-28 12:15:00,553.84,554.25,553.24,553.24,16352.0,553.84,554.25,553.24,553.24,16352.0
2024-02-28 12:20:00,553.05,553.35,552.71,552.78,6763.0,553.05,553.35,552.71,552.78,6763.0
2024-02-28 12:25:00,552.75,553.01,552.64,552.88,5397.0,552.75,553.01,552.64,552.88,5397.0
2024-02-28 12:30:00,552.75,552.91,551.63,552.0,25715.0,552.75,552.91,551.63,552.0,25715.0
2024-02-28 12:35:00,551.88,552.2,551.44,551.47,7525.0,551.88,552.2,551.44,551.47,7525.0
2024-02-28 12:40:00,551.58,551.77,551.44,551.44,6066.0,551.58,551.77,551.44,551.44,6066.0
2024-02-28 12:45:00,551.55,552.44,551.5,552.21,17458.0,551.55,552.44,551.5,552.21,17458.0
2024-02-28 12:50:00,552.23,553.15,552.14,552.76,26304.0,552.23,553.15,552.14,552.76,26304.0
2024-02-28 12:55:00,552.79,552.82,552.43,552.59,3053.0,552.79,552.82,552.43,552.59,3053.0
2024-02-28 13:00:00,552.41,553.34,552.28,552.88,6446.0,552.41,553.34,552.28,552.88,6446.0
2024-02-28 13:05:00,552.79,552.79,551.29,551.41,19063.0,552.79,552.79,551.29,551.41,19063.0
2024-02-28 13:10:00,551.33,552.0,551.02,551.9,13049.0,551.33,552.0,551.02,551.9,13049.0
2024-02-28 13:15:00,551.9,552.15,551.56,551.84,14691.0,551.9,552.15,551.56,551.84,14691.0
2024-02-28 13:20:00,551.82,552.05,551.8,552.03,12043.0,551.82,552.05,551.8,552.03,12043.0
2024-02-28 13:25:00,551.84,552.1,551.76,552.07,8010.0,551.84,552.1,551.76,552.07,8010.0
2024-02-28 13:30:00,552.02,552.81,551.9,552.81,19962.0,552.02,552.81,551.9,552.81,19962.0
2024-02-28 13:35:00,553.02,553.3,552.19,552.4,14156.0,553.02,553.3,552.19,552.4,14156.0
2024-02-28 13:40:00,552.34,552.34,551.78,551.82,9253.0,552.34,552.34,551.78,551.82,9253.0
2024-02-28 13:45:00,551.84,552.06,551.57,551.74,7327.0,551.84,552.06,551.57,551.74,7327.0
2024-02-28 13:50:00,551.56,552.02,551.54,552.02,3778.0,551.56,552.02,551.54,552.02,3778.0
2024-02-28 13:55:00,552.02,552.08,551.64,551.92,4216.0,552.02,552.08,551.64,551.92,4216.0
2024-02-28 14:00:00,552.0,552.23,551.92,552.15,8706.0,552.0,552.23,551.92,552.15,8706.0
2024-02-28 14:05:00,552.07,552.11,551.65,552.06,6860.0,552.07,552.11,551.65,552.06,6860.0
2024-02-28 14:10:00,551.84,551.88,550.57,550.84,10482.0,551.84,551.88,550.57,550.84,10482.0
2024-02-28 14:15:00,550.69,550.74,550.46,550.71,5972.0,550.69,550.74,550.46,550.71,5972.0
2024-02-28 14:20:00,550.64,551.75,550.54,551.69,11452.0,550.64,551.75,550.54,551.69,11452.0
2024-02-28 14:25:00,551.71,552.11,551.67,551.98,9322.0,551.71,552.11,551.67,551.98,9322.0
2024-02-28 14:30:00,551.76,551.93,551.69,551.89,6042.0,551.76,551.93,551.69,551.89,6042.0
2024-02-28 14:35:00,551.71,551.72,550.49,551.13,6665.0,551.71,551.72,550.49,551.13,6665.0
2024-02-28 14:40:00,550.98,551.81,550.94,551.57,6345.0,550.98,551.81,550.94,551.57,6345.0
2024-02-28 14:45:00,551.53,552.01,551.47,551.82,6627.0,551.53,552.01,551.47,551.82,6627.0
2024-02-28 14:50:00,552.0,552.62,551.82,552.49,14293.0,552.0,552.62,551.82,552.49,14293.0
2024-02-28 14:55:00,552.5,552.99,552.32,552.99,14846.0,552.5,552.99,552.32,552.99,14846.0
2024-02-28 15:00:00,553.07,553.5,552.99,553.03,8040.0,553.07,553.5,552.99,553.03,8040.0
2024-02-28 15:05:00,553.0,553.01,551.72,551.87,7470.0,553.0,553.01,551.72,551.87,7470.0
2024-02-28 15:10:00,551.88,552.01,551.42,551.78,4661.0,551.88,552.01,551.42,551.78,4661.0
2024-02-28 15:15:00,551.77,552.24,551.73,552.24,6189.0,551.77,552.24,551.73,552.24,6189.0
2024-02-28 15:20:00,552.12,552.86,552.06,552.7,6036.0,552.12,552.86,552.06,552.7,6036.0
2024-02-28 15:25:00,552.72,553.0,552.72,552.89,5728.0,552.72,553.0,552.72,552.89,5728.0
2024-02-28 15:30:00,552.89,553.0,552.53,552.73,12340.0,552.89,553.0,552.53,552.73,12340.0
2024-02-28 15:35:00,552.9,552.9,552.49,552.65,7158.0,552.9,552.9,552.49,552.65,7158.0
2024-02-28 15:40:00,552.57,552.57,551.41,551.5,12039.0,552.57,552.57,551.41,551.5,12039.0
2024-02-28 15:45:00,551.57,552.0,551.4,551.89,13246.0,551.57,552.0,551.4,551.89,13246.0
2024-02-28 15:50:00,551.79,551.8,550.41,550.84,33009.0,551.79,551.8,550.41,550.84,33009.0
2024-02-28 15:55:00,551.05,552.07,550.71,552.0,62594.0,551.05,552.07,550.71,552.0,62594.0
2024-02-29 09:30:00,555.42,558.54,553.23,556.97,88671.0,555.42,558.54,553.23,556.97,88671.0
2024-02-29 09:35:00,556.79,557.57,556.0,556.18,57768.0,556.79,557.57,556.0,556.18,57768.0
2024-02-29 09:40:00,556.36,558.29,556.36,557.0,28355.0,556.36,558.29,556.36,557.0,28355.0
2024-02-29 09:45:00,556.98,557.14,556.0,556.42,13705.0,556.98,557.14,556.0,556.42,13705.0
2024-02-29 09:50:00,556.08,557.42,556.0,557.08,25454.0,556.08,557.42,556.0,557.08,25454.0
2024-02-29 09:55:00,557.3,557.83,556.01,556.52,17450.0,557.3,557.83,556.01,556.52,17450.0
2024-02-29 10:00:00,556.6,556.87,556.0,556.44,18312.0,556.6,556.87,556.0,556.44,18312.0
2024-02-29 10:05:00,556.65,557.25,556.0,557.02,14298.0,556.65,557.25,556.0,557.02,14298.0
2024-02-29 10:10:00,556.63,556.63,554.85,555.18,105847.0,556.63,556.63,554.85,555.18,105847.0
2024-02-29 10:15:00,555.14,557.86,555.1,557.83,13285.0,555.14,557.86,555.1,557.83,13285.0
2024-02-29 10:20:00,557.84,559.3,557.36,557.36,36651.0,557.84,559.3,557.36,557.36,36651.0
2024-02-29 10:25:00,557.52,558.09,557.32,557.66,9089.0,557.52,558.09,557.32,557.66,9089.0
2024-02-29 10:30:00,557.86,559.78,557.84,559.75,13815.0,557.86,559.78,557.84,559.75,13815.0
2024-02-29 10:35:00,559.8,560.16,559.18,559.18,12849.0,559.8,560.16,559.18,559.18,12849.0
2024-02-29 10:40:00,559.21,559.73,557.3,557.57,12006.0,559.21,559.73,557.3,557.57,12006.0
2024-02-29 10:45:00,557.58,559.48,557.57,559.35,9707.0,557.58,559.48,557.57,559.35,9707.0
2024-02-29 10:50:00,559.52,559.57,558.74,558.74,15762.0,559.52,559.57,558.74,558.74,15762.0
2024-02-29 10:55:00,558.62,559.0,558.1,558.24,6217.0,558.62,559.0,558.1,558.24,6217.0
2024-02-29 11:00:00,558.24,558.25,556.29,557.65,10689.0,558.24,558.25,556.29,557.65,10689.0
2024-02-29 11:05:00,557.75,559.8,557.75,559.73,11754.0,557.75,559.8,557.75,559.73,11754.0
2024-02-29 11:10:00,559.69,560.88,559.48,560.88,15812.0,559.69,560.88,559.48,560.88,15812.0
2024-02-29 11:15:00,560.78,561.18,560.57,561.09,17455.0,560.78,561.18,560.57,561.09,17455.0
2024-02-29 11:20:00,560.92,561.18,560.33,561.18,8986.0,560.92,561.18,560.33,561.18,8986.0
2024-02-29 11:25:00,560.76,560.81,560.04,560.11,6940.0,560.76,560.81,560.04,560.11,6940.0
2024-02-29 11:30:00,560.07,560.41,559.41,559.84,8288.0,560.07,560.41,559.41,559.84,8288.0
2024-02-29 11:35:00,559.8,560.96,558.5,558.5,16102.0,559.8,560.96,558.5,558.5,16102.0
2024-02-29 11:40:00,558.55,559.83,557.66,559.55,12687.0,558.55,559.83,557.66,559.55,12687.0
2024-02-29 11:45:00,559.69,559.71,558.9,559.55,7971.0,559.69,559.71,558.9,559.55,7971.0
2024-02-29 11:50:00,559.87,560.86,559.63,560.7,6127.0,559.87,560.86,559.63,560.7,6127.0
2024-02-29 11:55:00,560.7,561.0,560.28,561.0,12197.0,560.7,561.0,560.28,561.0,12197.0
2024-02-29 12:00:00,560.82,561.54,560.65,561.34,11696.0,560.82,561.54,560.65,561.34,11696.0
2024-02-29 12:05:00,561.34,561.34,559.7,560.1,10492.0,561.34,561.34,559.7,560.1,10492.0
2024-02-29 12:10:00,560.07,560.32,559.74,560.0,6010.0,560.07,560.32,559.74,560.0,6010.0
2024-02-29 12:15:00,559.84,560.54,559.84,560.54,9440.0,559.84,560.54,559.84,560.54,9440.0
2024-02-29 12:20:00,560.41,560.41,558.88,559.31,15687.0,560.41,560.41,558.88,559.31,15687.0
2024-02-29 12:25:00,559.31,559.41,558.59,558.59,5741.0,559.31,559.41,558.59,558.59,5741.0
2024-02-29 12:30:00,558.56,559.58,558.56,559.22,11272.0,558.56,559.58,558.56,559.22,11272.0
2024-02-29 12:35:00,559.21,559.44,558.89,559.43,6120.0,559.21,559.44,558.89,559.43,6120.0
2024-02-29 12:40:00,559.38,559.57,558.93,559.14,11986.0,559.38,559.57,558.93,559.14,11986.0
2024-02-29 12:45:00,559.13,559.8,558.86,559.8,8114.0,559.13,559.8,558.86,559.8,8114.0
2024-02-29 12:50:00,559.44,560.3,559.34,560.3,2116.0,559.44,560.3,559.34,560.3,2116.0
2024-02-29 12:55:00,560.16,560.97,560.13,560.4,11575.0,560.16,560.97,560.13,560.4,11575.0
2024-02-29 13:00:00,560.3,560.85,560.26,560.7,4637.0,560.3,560.85,560.26,560.7,4637.0
2024-02-29 13:05:00,560.8,561.21,560.38,560.87,9086.0,560.8,561.21,560.38,560.87,9086.0
2024-02-29 13:10:00,560.63,561.11,560.53,560.93,13662.0,560.63,561.11,560.53,560.93,13662.0
2024-02-29 13:15:00,561.09,561.23,560.71,560.84,7397.0,561.09,561.23,560.71,560.84,7397.0
2024-02-29 13:20:00,560.85,560.94,560.44,560.94,4221.0,560.85,560.94,560.44,560.94,4221.0
2024-02-29 13:25:00,560.78,561.5,560.76,561.35,4263.0,560.78,561.5,560.76,561.35,4263.0
2024-02-29 13:30:00,561.37,561.6,561.2,561.23,3254.0,561.37,561.6,561.2,561.23,3254.0
2024-02-29 13:35:00,561.2,561.51,561.19,561.3,6385.0,561.2,561.51,561.19,561.3,6385.0
2024-02-29 13:40:00,561.42,561.52,560.39,560.62,4530.0,561.42,561.52,560.39,560.62,4530.0
2024-02-29 13:45:00,560.71,560.85,560.39,560.63,3206.0,560.71,560.85,560.39,560.63,3206.0
2024-02-29 13:50:00,560.64,560.9,560.04,560.06,4611.0,560.64,560.9,560.04,560.06,4611.0
2024-02-29 13:55:00,560.09,560.43,560.06,560.41,6072.0,560.09,560.43,560.06,560.41,6072.0
2024-02-29 14:00:00,560.4,560.73,560.1,560.48,6217.0,560.4,560.73,560.1,560.48,6217.0
2024-02-29 14:05:00,560.37,560.47,559.87,559.88,7193.0,560.37,560.47,559.87,559.88,7193.0
2024-02-29 14:10:00,560.0,560.77,560.0,560.4,9587.0,560.0,560.77,560.0,560.4,9587.0
2024-02-29 14:15:00,560.54,560.92,560.5,560.7,6507.0,560.54,560.92,560.5,560.7,6507.0
2024-02-29 14:20:00,560.52,560.69,560.36,560.5,4753.0,560.52,560.69,560.36,560.5,4753.0
2024-02-29 14:25:00,560.42,560.59,559.7,559.96,6049.0,560.42,560.59,559.7,559.96,6049.0
2024-02-29 14:30:00,559.82,560.16,559.67,559.87,10861.0,559.82,560.16,559.67,559.87,10861.0
2024-02-29 14:35:00,559.87,560.47,559.76,560.24,6948.0,559.87,560.47,559.76,560.24,6948.0
2024-02-29 14:40:00,560.2,560.3,559.77,559.95,10479.0,560.2,560.3,559.77,559.95,10479.0
2024-02-29 14:45:00,560.0,560.14,559.75,559.98,19326.0,560.0,560.14,559.75,559.98,19326.0
2024-02-29 14:50:00,559.76,559.82,559.02,559.06,3670.0,559.76,559.82,559.02,559.06,3670.0
2024-02-29 14:55:00,559.12,560.03,559.01,560.03,5033.0,559.12,560.03,559.01,560.03,5033.0
2024-02-29 15:00:00,560.08,560.26,559.68,559.8,2746.0,560.08,560.26,559.68,559.8,2746.0
2024-02-29 15:05:00,559.67,560.12,559.5,559.84,7024.0,559.67,560.12,559.5,559.84,7024.0
2024-02-29 15:10:00,560.06,560.06,559.5,559.62,4850.0,560.06,560.06,559.5,559.62,4850.0
2024-02-29 15:15:00,559.5,559.95,559.5,559.95,10244.0,559.5,559.95,559.5,559.95,10244.0
2024-02-29 15:20:00,559.96,560.77,559.96,560.77,9703.0,559.96,560.77,559.96,560.77,9703.0
2024-02-29 15:25:00,560.94,560.94,560.13,560.14,7324.0,560.94,560.94,560.13,560.14,7324.0
2024-02-29 15:30:00,560.44,560.61,559.99,560.49,8839.0,560.44,560.61,559.99,560.49,8839.0
2024-02-29 15:35:00,560.58,560.96,560.57,560.89,5747.0,560.58,560.96,560.57,560.89,5747.0
2024-02-29 15:40:00,560.99,561.94,560.87,561.38,22010.0,560.99,561.94,560.87,561.38,22010.0
2024-02-29 15:45:00,561.14,561.29,560.56,560.99,18732.0,561.14,561.29,560.56,560.99,18732.0
2024-02-29 15:50:00,560.91,561.18,559.83,560.92,67109.0,560.91,561.18,559.83,560.92,67109.0
2024-02-29 15:55:00,560.63,561.54,559.94,560.04,107212.0,560.63,561.54,559.94,560.04,107212.0
2024-03-01 09:30:00,561.11,567.41,561.0,564.6,91654.0,561.11,567.41,561.0,564.6,91654.0
2024-03-01 09:35:00,564.07,564.93,563.0,563.29,21561.0,564.07,564.93,563.0,563.29,21561.0
2024-03-01 09:40:00,563.1,564.0,562.04,562.38,16374.0,563.1,564.0,562.04,562.38,16374.0
2024-03-01 09:45:00,562.55,562.84,560.68,561.32,26632.0,562.55,562.84,560.68,561.32,26632.0
2024-03-01 09:50:00,561.46,562.21,560.67,561.83,17424.0,561.46,562.21,560.67,561.83,17424.0
2024-03-01 09:55:00,561.86,563.64,561.56,563.13,24375.0,561.86,563.64,561.56,563.13,24375.0
2024-03-01 10:00:00,563.28,564.1,562.18,562.4,18194.0,563.28,564.1,562.18,562.4,18194.0
2024-03-01 10:05:00,562.72,563.28,562.48,563.18,18588.0,562.72,563.28,562.48,563.18,18588.0
2024-03-01 10:10:00,563.3,563.68,562.53,563.11,22850.0,563.3,563.68,562.53,563.11,22850.0
2024-03-01 10:15:00,563.26,564.36,563.01,563.78,23250.0,563.26,564.36,563.01,563.78,23250.0
2024-03-01 10:20:00,563.94,564.26,563.23,563.67,14219.0,563.94,564.26,563.23,563.67,14219.0
2024-03-01 10:25:00,563.52,565.04,563.52,565.04,7659.0,563.52,565.04,563.52,565.04,7659.0
2024-03-01 10:30:00,565.0,565.15,564.15,565.11,15450.0,565.0,565.15,564.15,565.11,15450.0
2024-03-01 10:35:00,565.12,566.03,565.09,565.82,10608.0,565.12,566.03,565.09,565.82,10608.0
2024-03-01 10:40:00,565.87,566.73,565.87,566.62,5375.0,565.87,566.73,565.87,566.62,5375.0
2024-03-01 10:45:00,566.53,567.22,566.53,566.82,10256.0,566.53,567.22,566.53,566.82,10256.0
2024-03-01 10:50:00,566.69,567.5,566.15,567.29,7797.0,566.69,567.5,566.15,567.29,7797.0
2024-03-01 10:55:00,567.2,567.5,565.82,566.31,9495.0,567.2,567.5,565.82,566.31,9495.0
2024-03-01 11:00:00,566.31,566.65,566.02,566.65,6934.0,566.31,566.65,566.02,566.65,6934.0
2024-03-01 11:05:00,566.46,567.37,566.27,566.67,11495.0,566.46,567.37,566.27,566.67,11495.0
2024-03-01 11:10:00,566.82,567.09,566.45,566.48,5235.0,566.82,567.09,566.45,566.48,5235.0
2024-03-01 11:15:00,566.6,567.11,566.35,566.55,3364.0,566.6,567.11,566.35,566.55,3364.0
2024-03-01 11:20:00,566.49,566.94,565.83,565.99,6933.0,566.49,566.94,565.83,565.99,6933.0
2024-03-01 11:25:00,566.21,566.21,565.57,565.78,6203.0,566.21,566.21,565.57,565.78,6203.0
2024-03-01 11:30:00,565.77,566.01,565.08,565.42,6423.0,565.77,566.01,565.08,565.42,6423.0
2024-03-01 11:35:00,565.24,566.43,565.1,565.72,5694.0,565.24,566.43,565.1,565.72,5694.0
2024-03-01 11:40:00,565.78,566.18,565.41,565.54,9935.0,565.78,566.18,565.41,565.54,9935.0
2024-03-01 11:45:00,565.7,566.93,565.7,566.56,13439.0,565.7,566.93,565.7,566.56,13439.0
2024-03-01 11:50:00,566.69,567.31,566.61,566.85,10399.0,566.69,567.31,566.61,566.85,10399.0
2024-03-01 11:55:00,566.88,567.02,566.42,566.82,6341.0,566.88,567.02,566.42,566.82,6341.0
2024-03-01 12:00:00,566.92,567.21,566.58,566.65,11803.0,566.92,567.21,566.58,566.65,11803.0
2024-03-01 12:05:00,566.66,567.04,566.49,566.59,14842.0,566.66,567.04,566.49,566.59,14842.0
2024-03-01 12:10:00,566.82,567.32,566.75,567.16,8364.0,566.82,567.32,566.75,567.16,8364.0
2024-03-01 12:15:00,567.23,567.6,567.23,567.23,14430.0,567.23,567.6,567.23,567.23,14430.0
2024-03-01 12:20:00,567.32,567.43,566.87,567.19,9751.0,567.32,567.43,566.87,567.19,9751.0
2024-03-01 12:25:00,567.05,567.26,566.17,566.75,6864.0,567.05,567.26,566.17,566.75,6864.0
2024-03-01 12:30:00,566.75,566.75,566.19,566.73,3279.0,566.75,566.75,566.19,566.73,3279.0
2024-03-01 12:35:00,566.43,566.79,566.38,566.68,1900.0,566.43,566.79,566.38,566.68,1900.0
2024-03-01 12:40:00,566.77,566.85,566.42,566.85,11529.0,566.77,566.85,566.42,566.85,11529.0
2024-03-01 12:45:00,566.71,567.7,566.71,567.61,4825.0,566.71,567.7,566.71,567.61,4825.0
2024-03-01 12:50:00,567.63,568.8,567.63,568.67,13950.0,567.63,568.8,567.63,568.67,13950.0
2024-03-01 12:55:00,568.67,568.76,567.67,568.5,16732.0,568.67,568.76,567.67,568.5,16732.0
2024-03-01 13:00:00,568.47,569.32,568.46,569.13,14174.0,568.47,569.32,568.46,569.13,14174.0
2024-03-01 13:05:00,569.1,570.49,569.1,570.28,13354.0,569.1,570.49,569.1,570.28,13354.0
2024-03-01 13:10:00,570.38,570.8,569.09,569.1,18515.0,570.38,570.8,569.09,569.1,18515.0
2024-03-01 13:15:00,569.31,569.31,568.01,568.05,15267.0,569.31,569.31,568.01,568.05,15267.0
2024-03-01 13:20:00,568.01,568.68,567.95,568.42,8344.0,568.01,568.68,567.95,568.42,8344.0
2024-03-01 13:25:00,568.38,568.89,568.1,568.87,8825.0,568.38,568.89,568.1,568.87,8825.0
2024-03-01 13:30:00,568.78,569.29,568.3,569.24,8554.0,568.78,569.29,568.3,569.24,8554.0
2024-03-01 13:35:00,569.14,569.55,568.68,569.39,5248.0,569.14,569.55,568.68,569.39,5248.0
2024-03-01 13:40:00,569.64,569.99,568.99,569.44,11009.0,569.64,569.99,568.99,569.44,11009.0
2024-03-01 13:45:00,569.17,569.26,568.7,568.74,8234.0,569.17,569.26,568.7,568.74,8234.0
2024-03-01 13:50:00,568.81,569.02,568.48,568.96,6798.0,568.81,569.02,568.48,568.96,6798.0
2024-03-01 13:55:00,569.09,569.09,568.57,568.71,6890.0,569.09,569.09,568.57,568.71,6890.0
2024-03-01 14:00:00,568.8,569.5,568.68,569.5,6802.0,568.8,569.5,568.68,569.5,6802.0
2024-03-01 14:05:00,569.36,569.54,568.82,569.35,10098.0,569.36,569.54,568.82,569.35,10098.0
2024-03-01 14:10:00,569.37,569.86,569.21,569.82,8688.0,569.37,569.86,569.21,569.82,8688.0
2024-03-01 14:15:00,569.83,570.04,569.51,569.73,10440.0,569.83,570.04,569.51,569.73,10440.0
2024-03-01 14:20:00,569.86,570.32,569.74,570.24,21763.0,569.86,570.32,569.74,570.24,21763.0
2024-03-01 14:25:00,570.27,570.79,570.14,570.71,17237.0,570.27,570.79,570.14,570.71,17237.0
2024-03-01 14:30:00,570.73,570.94,570.51,570.87,14600.0,570.73,570.94,570.51,570.87,14600.0
2024-03-01 14:35:00,570.97,571.59,570.56,571.21,34193.0,570.97,571.59,570.56,571.21,34193.0
2024-03-01 14:40:00,571.45,571.77,570.74,571.5,17679.0,571.45,571.77,570.74,571.5,17679.0
2024-03-01 14:45:00,571.55,571.88,571.47,571.76,15311.0,571.55,571.88,571.47,571.76,15311.0
2024-03-01 14:50:00,571.74,572.52,571.6,572.52,15614.0,571.74,572.52,571.6,572.52,15614.0
2024-03-01 14:55:00,572.6,572.89,572.31,572.47,16613.0,572.6,572.89,572.31,572.47,16613.0
2024-03-01 15:00:00,572.7,572.7,570.55,570.6,14983.0,572.7,572.7,570.55,570.6,14983.0
2024-03-01 15:05:00,570.59,571.12,570.37,570.75,19737.0,570.59,571.12,570.37,570.75,19737.0
2024-03-01 15:10:00,570.54,570.6,569.49,570.6,12155.0,570.54,570.6,569.49,570.6,12155.0
2024-03-01 15:15:00,570.79,571.26,570.46,571.14,14040.0,570.79,571.26,570.46,571.14,14040.0
2024-03-01 15:20:00,571.23,572.32,571.23,572.02,17588.0,571.23,572.32,571.23,572.02,17588.0
2024-03-01 15:25:00,572.09,572.49,571.68,572.27,13412.0,572.09,572.49,571.68,572.27,13412.0
2024-03-01 15:30:00,572.43,572.43,571.87,572.02,9775.0,572.43,572.43,571.87,572.02,9775.0
2024-03-01 15:35:00,572.08,572.4,571.49,571.71,18383.0,572.08,572.4,571.49,571.71,18383.0
2024-03-01 15:40:00,571.52,571.61,570.98,571.6,16132.0,571.52,571.61,570.98,571.6,16132.0
2024-03-01 15:45:00,571.44,571.61,571.12,571.47,19344.0,571.44,571.61,571.12,571.47,19344.0
2024-03-01 15:50:00,571.34,572.34,571.24,572.08,28067.0,571.34,572.34,571.24,572.08,28067.0
2024-03-01 15:55:00,572.03,572.23,570.73,570.74,83307.0,572.03,572.23,570.73,570.74,83307.0
2024-03-04 09:30:00,572.15,575.0,571.0,572.27,92054.0,572.15,575.0,571.0,572.27,92054.0
2024-03-04 09:35:00,572.27,574.22,572.01,573.76,32666.0,572.27,574.22,572.01,573.76,32666.0
2024-03-04 09:40:00,574.15,575.0,572.8,572.98,28377.0,574.15,575.0,572.8,572.98,28377.0
2024-03-04 09:45:00,572.81,574.58,572.74,573.76,73749.0,572.81,574.58,572.74,573.76,73749.0
2024-03-04 09:50:00,573.4,574.9,572.48,574.37,35534.0,573.4,574.9,572.48,574.37,35534.0
2024-03-04 09:55:00,574.87,576.07,574.51,575.56,27674.0,574.87,576.07,574.51,575.56,27674.0
2024-03-04 10:00:00,575.66,576.25,575.13,575.6,20918.0,575.66,576.25,575.13,575.6,20918.0
2024-03-04 10:05:00,575.63,575.78,575.14,575.15,15493.0,575.63,575.78,575.14,575.15,15493.0
2024-03-04 10:10:00,575.18,575.57,575.0,575.0,18366.0,575.18,575.57,575.0,575.0,18366.0
2024-03-04 10:15:00,575.02,575.23,574.28,574.4,17432.0,575.02,575.23,574.28,574.4,17432.0
2024-03-04 10:20:00,574.35,574.35,572.39,572.39,16262.0,574.35,574.35,572.39,572.39,16262.0
2024-03-04 10:25:00,572.59,572.59,571.1,572.31,16580.0,572.59,572.59,571.1,572.31,16580.0
2024-03-04 10:30:00,572.33,572.64,569.85,570.77,34523.0,572.33,572.64,569.85,570.77,34523.0
2024-03-04 10:35:00,570.41,571.27,570.24,570.75,83334.0,570.41,571.27,570.24,570.75,83334.0
2024-03-04 10:40:00,570.9,571.42,570.58,570.92,9759.0,570.9,571.42,570.58,570.92,9759.0
2024-03-04 10:45:00,570.72,570.86,569.55,570.4,15899.0,570.72,570.86,569.55,570.4,15899.0
2024-03-04 10:50:00,570.56,571.17,570.55,570.65,10153.0,570.56,571.17,570.55,570.65,10153.0
2024-03-04 10:55:00,570.65,571.4,570.48,571.22,6761.0,570.65,571.4,570.48,571.22,6761.0
2024-03-04 11:00:00,571.49,572.02,571.35,571.69,9282.0,571.49,572.02,571.35,571.69,9282.0
2024-03-04 11:05:00,571.89,571.99,571.23,571.79,7537.0,571.89,571.99,571.23,571.79,7537.0
2024-03-04 11:10:00,571.82,571.97,570.91,571.19,6023.0,571.82,571.97,570.91,571.19,6023.0
2024-03-04 11:15:00,571.05,571.67,571.05,571.67,4713.0,571.05,571.67,571.05,571.67,4713.0
2024-03-04 11:20:00,571.46,571.46,570.24,570.24,7840.0,571.46,571.46,570.24,570.24,7840.0
2024-03-04 11:25:00,570.24,570.4,569.78,570.1,7810.0,570.24,570.4,569.78,570.1,7810.0
2024-03-04 11:30:00,570.1,570.29,569.03,569.03,8302.0,570.1,570.29,569.03,569.03,8302.0
2024-03-04 11:35:00,569.2,569.21,568.53,569.14,10405.0,569.2,569.21,568.53,569.14,10405.0
2024-03-04 11:40:00,568.93,569.0,568.63,568.66,6576.0,568.93,569.0,568.63,568.66,6576.0
2024-03-04 11:45:00,568.75,569.0,567.67,567.93,17039.0,568.75,569.0,567.67,567.93,17039.0
2024-03-04 11:50:00,567.83,567.88,566.5,567.1,15449.0,567.83,567.88,566.5,567.1,15449.0
2024-03-04 11:55:00,567.1,567.77,566.98,567.09,12124.0,567.1,567.77,566.98,567.09,12124.0
2024-03-04 12:00:00,567.09,567.18,565.62,566.11,12875.0,567.09,567.18,565.62,566.11,12875.0
2024-03-04 12:05:00,566.01,566.02,565.38,565.71,5637.0,566.01,566.02,565.38,565.71,5637.0
2024-03-04 12:10:00,565.7,566.74,565.68,566.67,8380.0,565.7,566.74,565.68,566.67,8380.0
2024-03-04 12:15:00,566.51,566.98,566.15,566.36,18155.0,566.51,566.98,566.15,566.36,18155.0
2024-03-04 12:20:00,566.07,566.76,566.07,566.62,14852.0,566.07,566.76,566.07,566.62,14852.0
2024-03-04 12:25:00,566.54,567.33,566.54,566.87,9411.0,566.54,567.33,566.54,566.87,9411.0
2024-03-04 12:30:00,566.89,566.89,565.94,565.94,4659.0,566.89,566.89,565.94,565.94,4659.0
2024-03-04 12:35:00,566.35,566.35,565.18,565.18,11421.0,566.35,566.35,565.18,565.18,11421.0
2024-03-04 12:40:00,565.49,566.34,565.49,565.88,11917.0,565.49,566.34,565.49,565.88,11917.0
2024-03-04 12:45:00,565.79,566.06,565.67,565.68,3188.0,565.79,566.06,565.67,565.68,3188.0
2024-03-04 12:50:00,565.82,566.31,565.67,566.2,4211.0,565.82,566.31,565.67,566.2,4211.0
2024-03-04 12:55:00,566.18,566.18,565.71,565.99,5705.0,566.18,566.18,565.71,565.99,5705.0
2024-03-04 13:00:00,565.55,566.0,565.54,565.66,4320.0,565.55,566.0,565.54,565.66,4320.0
2024-03-04 13:05:00,565.65,565.98,565.24,565.5,6064.0,565.65,565.98,565.24,565.5,6064.0
2024-03-04 13:10:00,565.32,565.46,564.75,564.76,8416.0,565.32,565.46,564.75,564.76,8416.0
2024-03-04 13:15:00,564.81,565.18,564.62,565.09,7984.0,564.81,565.18,564.62,565.09,7984.0
2024-03-04 13:20:00,565.09,565.23,564.3,564.5,8635.0,565.09,565.23,564.3,564.5,8635.0
2024-03-04 13:25:00,564.4,565.14,564.2,564.3,12045.0,564.4,565.14,564.2,564.3,12045.0
2024-03-04 13:30:00,564.3,564.59,564.15,564.44,4479.0,564.3,564.59,564.15,564.44,4479.0
2024-03-04 13:35:00,564.37,564.95,564.1,564.88,5655.0,564.37,564.95,564.1,564.88,5655.0
2024-03-04 13:40:00,564.94,565.13,564.81,564.94,3483.0,564.94,565.13,564.81,564.94,3483.0
2024-03-04 13:45:00,565.09,565.74,564.94,565.74,7199.0,565.09,565.74,564.94,565.74,7199.0
2024-03-04 13:50:00,565.74,566.09,565.55,565.98,9016.0,565.74,566.09,565.55,565.98,9016.0
2024-03-04 13:55:00,566.01,566.94,566.01,566.86,11574.0,566.01,566.94,566.01,566.86,11574.0
2024-03-04 14:00:00,566.99,567.04,566.49,566.49,4876.0,566.99,567.04,566.49,566.49,4876.0
2024-03-04 14:05:00,566.74,566.75,566.0,566.62,2734.0,566.74,566.75,566.0,566.62,2734.0
2024-03-04 14:10:00,566.65,568.0,566.52,567.75,20626.0,566.65,568.0,566.52,567.75,20626.0
2024-03-04 14:15:00,567.95,568.38,567.59,568.38,12149.0,567.95,568.38,567.59,568.38,12149.0
2024-03-04 14:20:00,568.35,568.39,567.38,567.59,7382.0,568.35,568.39,567.38,567.59,7382.0
2024-03-04 14:25:00,567.63,567.88,567.2,567.51,4300.0,567.63,567.88,567.2,567.51,4300.0
2024-03-04 14:30:00,567.69,567.78,566.96,567.39,6753.0,567.69,567.78,566.96,567.39,6753.0
2024-03-04 14:35:00,567.6,568.48,567.59,568.22,6713.0,567.6,568.48,567.59,568.22,6713.0
2024-03-04 14:40:00,568.32,568.32,567.62,567.77,3838.0,568.32,568.32,567.62,567.77,3838.0
2024-03-04 14:45:00,567.9,567.92,567.51,567.86,7858.0,567.9,567.92,567.51,567.86,7858.0
2024-03-04 14:50:00,567.86,568.01,567.35,567.9,6626.0,567.86,568.01,567.35,567.9,6626.0
2024-03-04 14:55:00,567.9,568.05,566.27,566.84,14525.0,567.9,568.05,566.27,566.84,14525.0
2024-03-04 15:00:00,567.16,567.51,566.99,567.13,6650.0,567.16,567.51,566.99,567.13,6650.0
2024-03-04 15:05:00,567.13,568.2,567.11,567.86,10146.0,567.13,568.2,567.11,567.86,10146.0
2024-03-04 15:10:00,567.85,568.14,567.57,568.13,7570.0,567.85,568.14,567.57,568.13,7570.0
2024-03-04 15:15:00,568.14,568.41,567.71,568.32,5681.0,568.14,568.41,567.71,568.32,5681.0
2024-03-04 15:20:00,568.57,568.82,568.16,568.82,9375.0,568.57,568.82,568.16,568.82,9375.0
2024-03-04 15:25:00,569.17,569.25,568.68,568.68,9283.0,569.17,569.25,568.68,568.68,9283.0
2024-03-04 15:30:00,568.85,569.19,568.1,568.28,9111.0,568.85,569.19,568.1,568.28,9111.0
2024-03-04 15:35:00,567.81,567.99,567.18,567.9,6696.0,567.81,567.99,567.18,567.9,6696.0
2024-03-04 15:40:00,567.82,567.82,567.1,567.11,9281.0,567.82,567.82,567.1,567.11,9281.0
2024-03-04 15:45:00,567.16,567.16,565.4,565.5,10715.0,567.16,567.16,565.4,565.5,10715.0
2024-03-04 15:50:00,565.7,567.72,565.7,567.72,46017.0,565.7,567.72,565.7,567.72,46017.0
2024-03-04 15:55:00,567.59,568.4,567.3,567.98,111253.0,567.59,568.4,567.3,567.98,111253.0
2024-03-05 09:30:00,562.6,564.19,557.0,557.0,115533.0,562.6,564.19,557.0,557.0,115533.0
2024-03-05 09:35:00,556.81,558.24,555.5,556.12,28913.0,556.81,558.24,555.5,556.12,28913.0
2024-03-05 09:40:00,555.86,556.47,553.58,554.0,29327.0,555.86,556.47,553.58,554.0,29327.0
2024-03-05 09:45:00,554.02,554.19,549.19,550.91,29141.0,554.02,554.19,549.19,550.91,29141.0
2024-03-05 09:50:00,551.24,552.96,551.16,552.45,17284.0,551.24,552.96,551.16,552.45,17284.0
2024-03-05 09:55:00,552.42,552.42,549.71,549.93,24809.0,552.42,552.42,549.71,549.93,24809.0
2024-03-05 10:00:00,550.26,550.96,549.27,550.69,24904.0,550.26,550.96,549.27,550.69,24904.0
2024-03-05 10:05:00,550.77,550.77,545.68,546.19,50900.0,550.77,550.77,545.68,546.19,50900.0
2024-03-05 10:10:00,546.2,547.25,543.62,544.02,55243.0,546.2,547.25,543.62,544.02,55243.0
2024-03-05 10:15:00,544.02,547.58,543.73,546.27,54708.0,544.02,547.58,543.73,546.27,54708.0
2024-03-05 10:20:00,546.57,546.78,543.61,543.61,30973.0,546.57,546.78,543.61,543.61,30973.0
2024-03-05 10:25:00,543.6,545.29,543.6,545.29,25935.0,543.6,545.29,543.6,545.29,25935.0
2024-03-05 10:30:00,545.1,545.28,540.86,541.57,54529.0,545.1,545.28,540.86,541.57,54529.0
2024-03-05 10:35:00,541.72,542.17,540.9,541.24,26773.0,541.72,542.17,540.9,541.24,26773.0
2024-03-05 10:40:00,541.16,542.57,541.02,541.27,31017.0,541.16,542.57,541.02,541.27,31017.0
2024-03-05 10:45:00,541.14,542.68,540.04,540.49,36769.0,541.14,542.68,540.04,540.49,36769.0
2024-03-05 10:50:00,540.5,543.39,540.5,543.22,23909.0,540.5,543.39,540.5,543.22,23909.0
2024-03-05 10:55:00,543.26,543.88,542.25,543.1,21680.0,543.26,543.88,542.25,543.1,21680.0
2024-03-05 11:00:00,543.12,543.42,541.21,541.48,23254.0,543.12,543.42,541.21,541.48,23254.0
2024-03-05 11:05:00,541.28,542.78,540.58,542.78,29913.0,541.28,542.78,540.58,542.78,29913.0
2024-03-05 11:10:00,542.99,543.15,541.07,541.56,17661.0,542.99,543.15,541.07,541.56,17661.0
2024-03-05 11:15:00,541.83,544.63,541.55,544.47,11696.0,541.83,544.63,541.55,544.47,11696.0
2024-03-05 11:20:00,544.67,546.62,544.66,545.97,24992.0,544.67,546.62,544.66,545.97,24992.0
2024-03-05 11:25:00,545.9,547.33,545.9,547.26,14058.0,545.9,547.33,545.9,547.26,14058.0
2024-03-05 11:30:00,546.96,547.07,545.36,546.1,32798.0,546.96,547.07,545.36,546.1,32798.0
2024-03-05 11:35:00,546.03,546.26,545.1,545.24,17564.0,546.03,546.26,545.1,545.24,17564.0
2024-03-05 11:40:00,545.48,546.45,545.12,546.04,21363.0,545.48,546.45,545.12,546.04,21363.0
2024-03-05 11:45:00,546.0,546.01,545.0,545.04,25922.0,546.0,546.01,545.0,545.04,25922.0
2024-03-05 11:50:00,545.52,545.92,545.45,545.49,11602.0,545.52,545.92,545.45,545.49,11602.0
2024-03-05 11:55:00,545.49,545.91,544.93,545.42,7640.0,545.49,545.91,544.93,545.42,7640.0
2024-03-05 12:00:00,545.66,546.95,545.36,545.55,19115.0,545.66,546.95,545.36,545.55,19115.0
2024-03-05 12:05:00,545.36,545.62,545.03,545.03,8110.0,545.36,545.62,545.03,545.03,8110.0
2024-03-05 12:10:00,545.17,545.53,544.56,545.53,12779.0,545.17,545.53,544.56,545.53,12779.0
2024-03-05 12:15:00,545.58,545.71,544.58,545.0,8070.0,545.58,545.71,544.58,545.0,8070.0
2024-03-05 12:20:00,545.01,545.82,544.9,545.82,6812.0,545.01,545.82,544.9,545.82,6812.0
2024-03-05 12:25:00,545.68,546.54,545.64,546.42,6860.0,545.68,546.54,545.64,546.42,6860.0
2024-03-05 12:30:00,546.5,546.55,545.71,546.0,4115.0,546.5,546.55,545.71,546.0,4115.0
2024-03-05 12:35:00,546.0,546.0,545.49,545.75,4610.0,546.0,546.0,545.49,545.75,4610.0
2024-03-05 12:40:00,545.54,546.54,545.29,546.54,15201.0,545.54,546.54,545.29,546.54,15201.0
2024-03-05 12:45:00,546.61,547.82,546.61,547.46,15954.0,546.61,547.82,546.61,547.46,15954.0
2024-03-05 12:50:00,547.49,548.18,547.45,547.99,8207.0,547.49,548.18,547.45,547.99,8207.0
2024-03-05 12:55:00,547.98,548.7,547.61,547.74,18635.0,547.98,548.7,547.61,547.74,18635.0
2024-03-05 13:00:00,547.77,547.78,546.55,546.74,11817.0,547.77,547.78,546.55,546.74,11817.0
2024-03-05 13:05:00,546.73,546.91,545.39,545.39,9761.0,546.73,546.91,545.39,545.39,9761.0
2024-03-05 13:10:00,545.33,546.07,545.15,545.57,13800.0,545.33,546.07,545.15,545.57,13800.0
2024-03-05 13:15:00,545.57,545.59,544.51,544.63,6993.0,545.57,545.59,544.51,544.63,6993.0
2024-03-05 13:20:00,544.63,544.64,544.09,544.09,8665.0,544.63,544.64,544.09,544.09,8665.0
2024-03-05 13:25:00,544.0,544.54,543.95,544.14,8021.0,544.0,544.54,543.95,544.14,8021.0
2024-03-05 13:30:00,544.0,544.56,543.7,543.85,8341.0,544.0,544.56,543.7,543.85,8341.0
2024-03-05 13:35:00,543.87,543.87,542.29,542.91,10282.0,543.87,543.87,542.29,542.91,10282.0
2024-03-05 13:40:00,542.94,543.37,541.94,542.07,13680.0,542.94,543.37,541.94,542.07,13680.0
2024-03-05 13:45:00,541.9,542.09,541.1,541.55,12067.0,541.9,542.09,541.1,541.55,12067.0
2024-03-05 13:50:00,541.31,542.0,540.62,541.78,20198.0,541.31,542.0,540.62,541.78,20198.0
2024-03-05 13:55:00,541.62,542.0,540.9,540.9,13331.0,541.62,542.0,540.9,540.9,13331.0
2024-03-05 14:00:00,541.0,541.15,540.25,541.0,18845.0,541.0,541.15,540.25,541.0,18845.0
2024-03-05 14:05:00,541.13,541.38,540.49,540.95,11374.0,541.13,541.38,540.49,540.95,11374.0
2024-03-05 14:10:00,540.83,541.3,540.64,540.7,18645.0,540.83,541.3,540.64,540.7,18645.0
2024-03-05 14:15:00,540.71,542.36,540.0,541.2,40619.0,540.71,542.36,540.0,541.2,40619.0
2024-03-05 14:20:00,541.36,541.36,540.47,540.74,18495.0,541.36,541.36,540.47,540.74,18495.0
2024-03-05 14:25:00,540.72,541.87,540.42,540.43,28000.0,540.72,541.87,540.42,540.43,28000.0
2024-03-05 14:30:00,540.62,541.34,539.75,540.08,28135.0,540.62,541.34,539.75,540.08,28135.0
2024-03-05 14:35:00,540.09,540.92,539.35,539.62,39740.0,540.09,540.92,539.35,539.62,39740.0
2024-03-05 14:40:00,539.84,541.93,539.84,541.82,9652.0,539.84,541.93,539.84,541.82,9652.0
2024-03-05 14:45:00,541.59,541.79,541.16,541.36,10336.0,541.59,541.79,541.16,541.36,10336.0
2024-03-05 14:50:00,541.46,541.82,541.09,541.21,16579.0,541.46,541.82,541.09,541.21,16579.0
2024-03-05 14:55:00,541.26,542.42,541.06,542.11,16555.0,541.26,542.42,541.06,542.11,16555.0
2024-03-05 15:00:00,542.17,543.0,542.06,542.58,13266.0,542.17,543.0,542.06,542.58,13266.0
2024-03-05 15:05:00,542.51,542.84,541.5,542.64,12965.0,542.51,542.84,541.5,542.64,12965.0
2024-03-05 15:10:00,542.64,542.94,541.72,541.92,11816.0,542.64,542.94,541.72,541.92,11816.0
2024-03-05 15:15:00,541.8,542.08,541.23,541.81,14405.0,541.8,542.08,541.23,541.81,14405.0
2024-03-05 15:20:00,541.88,542.88,541.64,542.8,12644.0,541.88,542.88,541.64,542.8,12644.0
2024-03-05 15:25:00,542.83,542.83,542.02,542.43,12743.0,542.83,542.83,542.02,542.43,12743.0
2024-03-05 15:30:00,542.45,542.79,541.97,542.49,13460.0,542.45,542.79,541.97,542.49,13460.0
2024-03-05 15:35:00,542.49,542.99,542.26,542.37,10766.0,542.49,542.99,542.26,542.37,10766.0
2024-03-05 15:40:00,542.37,542.6,541.74,542.53,18688.0,542.37,542.6,541.74,542.53,18688.0
2024-03-05 15:45:00,542.52,544.04,542.5,543.85,22126.0,542.52,544.04,542.5,543.85,22126.0
2024-03-05 15:50:00,543.85,544.32,542.92,544.27,41926.0,543.85,544.32,542.92,544.27,41926.0
2024-03-05 15:55:00,544.22,545.16,543.93,545.01,74373.0,544.22,545.16,543.93,545.01,74373.0
2024-03-06 09:30:00,548.0,550.64,547.01,547.62,89797.0,548.0,550.64,547.01,547.62,89797.0
2024-03-06 09:35:00,547.58,547.97,545.84,547.97,16948.0,547.58,547.97,545.84,547.97,16948.0
2024-03-06 09:40:00,548.03,548.11,546.48,547.42,18337.0,548.03,548.11,546.48,547.42,18337.0
2024-03-06 09:45:00,547.66,548.37,545.69,546.25,18390.0,547.66,548.37,545.69,546.25,18390.0
2024-03-06 09:50:00,546.25,546.26,542.71,542.86,24809.0,546.25,546.26,542.71,542.86,24809.0
2024-03-06 09:55:00,542.7,543.62,541.94,542.86,34214.0,542.7,543.62,541.94,542.86,34214.0
2024-03-06 10:00:00,542.71,543.09,538.87,538.88,31078.0,542.71,543.09,538.87,538.88,31078.0
2024-03-06 10:05:00,539.06,540.34,538.97,539.61,14420.0,539.06,540.34,538.97,539.61,14420.0
2024-03-06 10:10:00,540.01,540.82,539.56,540.28,24815.0,540.01,540.82,539.56,540.28,24815.0
2024-03-06 10:15:00,540.12,541.51,539.96,540.0,46513.0,540.12,541.51,539.96,540.0,46513.0
2024-03-06 10:20:00,539.92,540.68,538.15,539.13,28971.0,539.92,540.68,538.15,539.13,28971.0
2024-03-06 10:25:00,538.96,540.57,538.39,539.83,42046.0,538.96,540.57,538.39,539.83,42046.0
2024-03-06 10:30:00,539.8,540.91,539.18,540.68,22832.0,539.8,540.91,539.18,540.68,22832.0
2024-03-06 10:35:00,540.64,540.77,539.44,539.7,13193.0,540.64,540.77,539.44,539.7,13193.0
2024-03-06 10:40:00,539.52,540.8,539.52,540.79,52559.0,539.52,540.8,539.52,540.79,52559.0
2024-03-06 10:45:00,540.9,542.61,540.9,542.25,7988.0,540.9,542.61,540.9,542.25,7988.0
2024-03-06 10:50:00,542.38,543.47,542.25,543.26,24692.0,542.38,543.47,542.25,543.26,24692.0
2024-03-06 10:55:00,543.31,544.36,543.28,543.47,28102.0,543.31,544.36,543.28,543.47,28102.0
2024-03-06 11:00:00,543.56,544.75,542.95,543.13,28937.0,543.56,544.75,542.95,543.13,28937.0
2024-03-06 11:05:00,542.87,543.63,542.58,543.61,5651.0,542.87,543.63,542.58,543.61,5651.0
2024-03-06 11:10:00,543.75,544.14,543.13,543.16,10290.0,543.75,544.14,543.13,543.16,10290.0
2024-03-06 11:15:00,543.23,544.0,543.03,544.0,5172.0,543.23,544.0,543.03,544.0,5172.0
2024-03-06 11:20:00,544.0,544.25,543.38,543.75,6988.0,544.0,544.25,543.38,543.75,6988.0
2024-03-06 11:25:00,543.65,544.58,543.38,543.98,25439.0,543.65,544.58,543.38,543.98,25439.0
2024-03-06 11:30:00,544.14,544.23,543.56,544.1,11621.0,544.14,544.23,543.56,544.1,11621.0
2024-03-06 11:35:00,544.01,544.71,543.82,543.99,14683.0,544.01,544.71,543.82,543.99,14683.0
2024-03-06 11:40:00,543.83,544.31,543.27,543.27,7025.0,543.83,544.31,543.27,543.27,7025.0
2024-03-06 11:45:00,543.27,543.37,542.19,542.3,11985.0,543.27,543.37,542.19,542.3,11985.0
2024-03-06 11:50:00,542.52,544.52,542.15,544.52,8311.0,542.52,544.52,542.15,544.52,8311.0
2024-03-06 11:55:00,544.47,544.79,544.18,544.32,9633.0,544.47,544.79,544.18,544.32,9633.0
2024-03-06 12:00:00,544.35,544.78,543.73,544.6,18697.0,544.35,544.78,543.73,544.6,18697.0
2024-03-06 12:05:00,544.36,544.87,543.92,544.05,12586.0,544.36,544.87,543.92,544.05,12586.0
2024-03-06 12:10:00,544.18,544.57,543.5,543.51,8828.0,544.18,544.57,543.5,543.51,8828.0
2024-03-06 12:15:00,543.51,543.59,543.02,543.04,5255.0,543.51,543.59,543.02,543.04,5255.0
2024-03-06 12:20:00,543.01,543.18,542.16,542.63,8089.0,543.01,543.18,542.16,542.63,8089.0
2024-03-06 12:25:00,542.7,545.26,542.7,544.65,48320.0,542.7,545.26,542.7,544.65,48320.0
2024-03-06 12:30:00,544.76,546.01,544.63,545.09,12796.0,544.76,546.01,544.63,545.09,12796.0
2024-03-06 12:35:00,544.94,545.53,544.35,544.36,8375.0,544.94,545.53,544.35,544.36,8375.0
2024-03-06 12:40:00,544.52,545.69,544.35,545.69,9440.0,544.52,545.69,544.35,545.69,9440.0
2024-03-06 12:45:00,545.64,545.65,544.45,545.59,16216.0,545.64,545.65,544.45,545.59,16216.0
2024-03-06 12:50:00,545.88,546.69,545.77,546.45,14593.0,545.88,546.69,545.77,546.45,14593.0
2024-03-06 12:55:00,546.45,546.65,545.63,545.91,9650.0,546.45,546.65,545.63,545.91,9650.0
2024-03-06 13:00:00,545.95,546.12,545.42,545.93,11082.0,545.95,546.12,545.42,545.93,11082.0
2024-03-06 13:05:00,545.67,545.68,543.96,544.27,9006.0,545.67,545.68,543.96,544.27,9006.0
2024-03-06 13:10:00,544.39,544.42,543.57,544.18,6339.0,544.39,544.42,543.57,544.18,6339.0
2024-03-06 13:15:00,544.19,544.3,543.69,544.15,6134.0,544.19,544.3,543.69,544.15,6134.0
2024-03-06 13:20:00,544.1,544.32,543.69,544.09,9024.0,544.1,544.32,543.69,544.09,9024.0
2024-03-06 13:25:00,544.31,544.5,543.67,543.92,14685.0,544.31,544.5,543.67,543.92,14685.0
2024-03-06 13:30:00,544.28,544.28,541.51,542.69,24935.0,544.28,544.28,541.51,542.69,24935.0
2024-03-06 13:35:00,542.68,543.41,541.47,543.4,11107.0,542.68,543.41,541.47,543.4,11107.0
2024-03-06 13:40:00,543.34,543.99,543.33,543.75,6033.0,543.34,543.99,543.33,543.75,6033.0
2024-03-06 13:45:00,543.47,543.98,541.36,541.6,6599.0,543.47,543.98,541.36,541.6,6599.0
2024-03-06 13:50:00,541.2,541.86,540.99,541.25,4479.0,541.2,541.86,540.99,541.25,4479.0
2024-03-06 13:55:00,541.13,542.27,540.96,541.91,11006.0,541.13,542.27,540.96,541.91,11006.0
2024-03-06 14:00:00,541.25,541.25,540.42,540.92,15156.0,541.25,541.25,540.42,540.92,15156.0
2024-03-06 14:05:00,540.96,542.17,540.96,541.42,8519.0,540.96,542.17,540.96,541.42,8519.0
2024-03-06 14:10:00,541.45,541.65,540.34,540.67,16362.0,541.45,541.65,540.34,540.67,16362.0
2024-03-06 14:15:00,540.46,541.6,539.81,541.6,15202.0,540.46,541.6,539.81,541.6,15202.0
2024-03-06 14:20:00,541.4,543.19,541.4,542.67,11768.0,541.4,543.19,541.4,542.67,11768.0
2024-03-06 14:25:00,542.77,543.35,542.57,543.29,15501.0,542.77,543.35,542.57,543.29,15501.0
2024-03-06 14:30:00,543.32,543.61,541.8,542.06,20863.0,543.32,543.61,541.8,542.06,20863.0
2024-03-06 14:35:00,541.91,542.63,541.5,542.54,21507.0,541.91,542.63,541.5,542.54,21507.0
2024-03-06 14:40:00,542.28,542.67,541.87,542.57,6832.0,542.28,542.67,541.87,542.57,6832.0
2024-03-06 14:45:00,542.41,542.41,540.86,541.64,8014.0,542.41,542.41,540.86,541.64,8014.0
2024-03-06 14:50:00,541.73,542.41,541.73,542.02,5368.0,541.73,542.41,541.73,542.02,5368.0
2024-03-06 14:55:00,542.17,542.17,540.58,542.04,13848.0,542.17,542.17,540.58,542.04,13848.0
2024-03-06 15:00:00,541.69,542.19,541.14,542.19,12525.0,541.69,542.19,541.14,542.19,12525.0
2024-03-06 15:05:00,542.02,542.96,542.02,542.65,7859.0,542.02,542.96,542.02,542.65,7859.0
2024-03-06 15:10:00,542.81,543.18,540.97,541.36,6348.0,542.81,543.18,540.97,541.36,6348.0
2024-03-06 15:15:00,541.37,542.2,541.36,541.96,10114.0,541.37,542.2,541.36,541.96,10114.0
2024-03-06 15:20:00,541.78,541.91,540.47,540.61,11244.0,541.78,541.91,540.47,540.61,11244.0
2024-03-06 15:25:00,540.75,540.96,540.33,540.92,9324.0,540.75,540.96,540.33,540.92,9324.0
2024-03-06 15:30:00,541.15,541.36,540.42,540.42,14208.0,541.15,541.36,540.42,540.42,14208.0
2024-03-06 15:35:00,540.35,541.58,540.23,541.51,22235.0,540.35,541.58,540.23,541.51,22235.0
2024-03-06 15:40:00,541.57,542.87,541.56,542.78,16236.0,541.57,542.87,541.56,542.78,16236.0
2024-03-06 15:45:00,542.84,544.24,542.41,543.65,23287.0,542.84,544.24,542.41,543.65,23287.0
2024-03-06 15:50:00,543.53,543.53,541.33,543.14,43155.0,543.53,543.53,541.33,543.14,43155.0
2024-03-06 15:55:00,542.98,543.43,542.68,542.95,49908.0,542.98,543.43,542.68,542.95,49908.0
2024-03-07 09:30:00,550.41,551.14,546.73,548.0,71594.0,550.41,551.14,546.73,548.0,71594.0
2024-03-07 09:35:00,548.29,549.48,546.66,547.02,31326.0,548.29,549.48,546.66,547.02,31326.0
2024-03-07 09:40:00,546.96,546.96,543.02,543.03,23464.0,546.96,546.96,543.02,543.03,23464.0
2024-03-07 09:45:00,543.21,543.79,541.59,543.22,20800.0,543.21,543.79,541.59,543.22,20800.0
2024-03-07 09:50:00,542.86,545.07,542.81,544.82,18890.0,542.86,545.07,542.81,544.82,18890.0
2024-03-07 09:55:00,544.72,545.81,543.13,544.05,34108.0,544.72,545.81,543.13,544.05,34108.0
2024-03-07 10:00:00,544.51,544.66,543.29,544.31,19064.0,544.51,544.66,543.29,544.31,19064.0
2024-03-07 10:05:00,544.02,544.86,542.8,544.02,27277.0,544.02,544.86,542.8,544.02,27277.0
2024-03-07 10:10:00,543.81,545.13,543.8,544.86,26023.0,543.81,545.13,543.8,544.86,26023.0
2024-03-07 10:15:00,545.09,545.28,544.41,544.42,15547.0,545.09,545.28,544.41,544.42,15547.0
2024-03-07 10:20:00,544.57,545.5,543.0,544.13,29059.0,544.57,545.5,543.0,544.13,29059.0
2024-03-07 10:25:00,544.31,546.89,544.29,546.04,21848.0,544.31,546.89,544.29,546.04,21848.0
2024-03-07 10:30:00,546.06,546.06,544.12,544.68,14681.0,546.06,546.06,544.12,544.68,14681.0
2024-03-07 10:35:00,544.75,545.34,544.1,545.34,14963.0,544.75,545.34,544.1,545.34,14963.0
2024-03-07 10:40:00,545.38,546.46,545.11,545.88,16838.0,545.38,546.46,545.11,545.88,16838.0
2024-03-07 10:45:00,546.0,547.6,545.77,547.52,28148.0,546.0,547.6,545.77,547.52,28148.0
2024-03-07 10:50:00,547.74,547.74,546.66,547.25,17294.0,547.74,547.74,546.66,547.25,17294.0
2024-03-07 10:55:00,547.18,547.37,546.22,546.89,7450.0,547.18,547.37,546.22,546.89,7450.0
2024-03-07 11:00:00,546.87,548.0,546.42,547.91,8100.0,546.87,548.0,546.42,547.91,8100.0
2024-03-07 11:05:00,548.26,549.2,547.74,548.97,8971.0,548.26,549.2,547.74,548.97,8971.0
2024-03-07 11:10:00,549.17,549.72,548.83,549.52,7933.0,549.17,549.72,548.83,549.52,7933.0
2024-03-07 11:15:00,549.6,550.33,549.54,550.31,9612.0,549.6,550.33,549.54,550.31,9612.0
2024-03-07 11:20:00,550.27,550.6,549.45,550.26,11446.0,550.27,550.6,549.45,550.26,11446.0
2024-03-07 11:25:00,550.27,550.58,549.91,550.38,10860.0,550.27,550.58,549.91,550.38,10860.0
2024-03-07 11:30:00,550.51,552.0,550.25,551.96,16173.0,550.51,552.0,550.25,551.96,16173.0
2024-03-07 11:35:00,552.05,553.25,551.66,553.25,17331.0,552.05,553.25,551.66,553.25,17331.0
2024-03-07 11:40:00,553.08,553.94,552.85,553.59,15127.0,553.08,553.94,552.85,553.59,15127.0
2024-03-07 11:45:00,553.77,554.17,553.2,553.84,9224.0,553.77,554.17,553.2,553.84,9224.0
2024-03-07 11:50:00,553.84,554.58,553.54,553.91,14927.0,553.84,554.58,553.54,553.91,14927.0
2024-03-07 11:55:00,553.93,554.31,553.85,554.19,7993.0,553.93,554.31,553.85,554.19,7993.0
2024-03-07 12:00:00,554.18,555.46,554.07,555.14,15826.0,554.18,555.46,554.07,555.14,15826.0
2024-03-07 12:05:00,555.35,555.71,555.0,555.71,10037.0,555.35,555.71,555.0,555.71,10037.0
2024-03-07 12:10:00,555.56,556.74,555.56,556.68,12001.0,555.56,556.74,555.56,556.68,12001.0
2024-03-07 12:15:00,556.6,556.89,555.21,555.23,10715.0,556.6,556.89,555.21,555.23,10715.0
2024-03-07 12:20:00,555.52,555.76,555.07,555.19,5464.0,555.52,555.76,555.07,555.19,5464.0
2024-03-07 12:25:00,555.36,555.81,555.14,555.14,13813.0,555.36,555.81,555.14,555.14,13813.0
2024-03-07 12:30:00,555.22,555.22,554.2,554.66,9282.0,555.22,555.22,554.2,554.66,9282.0
2024-03-07 12:35:00,554.65,555.25,554.32,554.71,8334.0,554.65,555.25,554.32,554.71,8334.0
2024-03-07 12:40:00,554.62,555.13,554.48,555.13,6150.0,554.62,555.13,554.48,555.13,6150.0
2024-03-07 12:45:00,555.13,555.75,554.82,554.84,7720.0,555.13,555.75,554.82,554.84,7720.0
2024-03-07 12:50:00,555.34,556.0,555.34,555.53,5526.0,555.34,556.0,555.34,555.53,5526.0
2024-03-07 12:55:00,555.46,555.55,555.1,555.28,6600.0,555.46,555.55,555.1,555.28,6600.0
2024-03-07 13:00:00,555.31,555.53,554.99,555.07,14725.0,555.31,555.53,554.99,555.07,14725.0
2024-03-07 13:05:00,555.01,555.17,554.55,555.16,8999.0,555.01,555.17,554.55,555.16,8999.0
2024-03-07 13:10:00,555.2,555.43,554.36,554.53,8243.0,555.2,555.43,554.36,554.53,8243.0
2024-03-07 13:15:00,554.48,555.06,554.47,554.77,3658.0,554.48,555.06,554.47,554.77,3658.0
2024-03-07 13:20:00,554.93,555.38,554.89,555.34,6396.0,554.93,555.38,554.89,555.34,6396.0
2024-03-07 13:25:00,555.54,557.54,555.49,557.28,20832.0,555.54,557.54,555.49,557.28,20832.0
2024-03-07 13:30:00,557.54,558.23,556.92,557.18,29877.0,557.54,558.23,556.92,557.18,29877.0
2024-03-07 13:35:00,557.35,557.54,557.17,557.33,5776.0,557.35,557.54,557.17,557.33,5776.0
2024-03-07 13:40:00,557.41,557.58,556.81,556.94,6598.0,557.41,557.58,556.81,556.94,6598.0
2024-03-07 13:45:00,556.94,557.64,556.32,557.43,6740.0,556.94,557.64,556.32,557.43,6740.0
2024-03-07 13:50:00,557.27,557.98,557.27,557.98,3925.0,557.27,557.98,557.27,557.98,3925.0
2024-03-07 13:55:00,558.07,558.38,557.65,557.65,7654.0,558.07,558.38,557.65,557.65,7654.0
2024-03-07 14:00:00,557.71,557.79,556.92,556.98,8081.0,557.71,557.79,556.92,556.98,8081.0
2024-03-07 14:05:00,556.95,557.18,556.58,556.75,7543.0,556.95,557.18,556.58,556.75,7543.0
2024-03-07 14:10:00,556.89,557.17,556.61,556.95,7882.0,556.89,557.17,556.61,556.95,7882.0
2024-03-07 14:15:00,557.25,557.25,556.2,556.67,4394.0,557.25,557.25,556.2,556.67,4394.0
2024-03-07 14:20:00,556.51,556.55,556.16,556.35,9635.0,556.51,556.55,556.16,556.35,9635.0
2024-03-07 14:25:00,556.35,556.65,556.2,556.46,6009.0,556.35,556.65,556.2,556.46,6009.0
2024-03-07 14:30:00,556.31,557.81,556.31,557.7,21532.0,556.31,557.81,556.31,557.7,21532.0
2024-03-07 14:35:00,557.69,557.92,557.44,557.68,7316.0,557.69,557.92,557.44,557.68,7316.0
2024-03-07 14:40:00,557.71,557.71,557.01,557.23,5694.0,557.71,557.71,557.01,557.23,5694.0
2024-03-07 14:45:00,557.3,558.05,557.11,557.87,5266.0,557.3,558.05,557.11,557.87,5266.0
2024-03-07 14:50:00,557.79,557.97,557.34,557.82,7094.0,557.79,557.97,557.34,557.82,7094.0
2024-03-07 14:55:00,557.81,557.96,556.23,556.24,11316.0,557.81,557.96,556.23,556.24,11316.0
2024-03-07 15:00:00,556.1,556.11,554.65,556.11,11060.0,556.1,556.11,554.65,556.11,11060.0
2024-03-07 15:05:00,555.77,556.5,555.59,555.6,5787.0,555.77,556.5,555.59,555.6,5787.0
2024-03-07 15:10:00,555.82,556.18,555.23,555.98,10131.0,555.82,556.18,555.23,555.98,10131.0
2024-03-07 15:15:00,555.9,555.91,555.01,555.29,6635.0,555.9,555.91,555.01,555.29,6635.0
2024-03-07 15:20:00,555.05,555.06,554.34,554.83,17754.0,555.05,555.06,554.34,554.83,17754.0
2024-03-07 15:25:00,554.82,554.88,554.51,554.81,4209.0,554.82,554.88,554.51,554.81,4209.0
2024-03-07 15:30:00,554.81,555.42,554.66,555.17,6067.0,554.81,555.42,554.66,555.17,6067.0
2024-03-07 15:35:00,555.21,556.55,555.21,556.37,9292.0,555.21,556.55,555.21,556.37,9292.0
2024-03-07 15:40:00,556.29,557.52,556.29,557.52,24845.0,556.29,557.52,556.29,557.52,24845.0
2024-03-07 15:45:00,557.38,557.51,555.79,555.87,24636.0,557.38,557.51,555.79,555.87,24636.0
2024-03-07 15:50:00,555.87,556.89,555.3,556.64,23313.0,555.87,556.89,555.3,556.64,23313.0
2024-03-07 15:55:00,556.96,557.47,555.71,555.85,84176.0,556.96,557.47,555.71,555.85,84176.0
2024-03-08 09:30:00,553.0,560.44,553.0,557.67,100906.0,553.0,560.44,553.0,557.67,100906.0
2024-03-08 09:35:00,557.54,557.54,554.02,555.0,20761.0,557.54,557.54,554.02,555.0,20761.0
2024-03-08 09:40:00,554.92,558.17,554.92,557.8,15955.0,554.92,558.17,554.92,557.8,15955.0
2024-03-08 09:45:00,558.04,558.3,557.05,557.67,22909.0,558.04,558.3,557.05,557.67,22909.0
2024-03-08 09:50:00,558.09,559.26,557.7,558.92,36558.0,558.09,559.26,557.7,558.92,36558.0
2024-03-08 09:55:00,559.04,559.42,558.0,558.83,22798.0,559.04,559.42,558.0,558.83,22798.0
2024-03-08 10:00:00,559.12,559.44,557.79,558.25,20025.0,559.12,559.44,557.79,558.25,20025.0
2024-03-08 10:05:00,558.25,559.48,557.5,558.74,32323.0,558.25,559.48,557.5,558.74,32323.0
2024-03-08 10:10:00,558.95,559.08,557.11,557.12,23861.0,558.95,559.08,557.11,557.12,23861.0
2024-03-08 10:15:00,557.57,558.58,556.53,556.53,17003.0,557.57,558.58,556.53,556.53,17003.0
2024-03-08 10:20:00,556.61,557.82,556.18,557.08,9976.0,556.61,557.82,556.18,557.08,9976.0
2024-03-08 10:25:00,556.97,557.18,556.0,556.29,10223.0,556.97,557.18,556.0,556.29,10223.0
2024-03-08 10:30:00,556.31,556.62,555.43,556.29,12036.0,556.31,556.62,555.43,556.29,12036.0
2024-03-08 10:35:00,556.09,556.23,553.99,554.31,15190.0,556.09,556.23,553.99,554.31,15190.0
2024-03-08 10:40:00,554.21,555.98,553.65,555.39,17569.0,554.21,555.98,553.65,555.39,17569.0
2024-03-08 10:45:00,555.2,555.2,553.16,554.7,53903.0,555.2,555.2,553.16,554.7,53903.0
2024-03-08 10:50:00,554.7,554.85,553.26,554.85,17845.0,554.7,554.85,553.26,554.85,17845.0
2024-03-08 10:55:00,554.94,555.25,553.92,554.51,14460.0,554.94,555.25,553.92,554.51,14460.0
2024-03-08 11:00:00,554.6,554.76,552.79,554.01,15070.0,554.6,554.76,552.79,554.01,15070.0
2024-03-08 11:05:00,553.8,554.76,553.37,553.41,16309.0,553.8,554.76,553.37,553.41,16309.0
2024-03-08 11:10:00,553.35,553.78,552.77,553.75,13204.0,553.35,553.78,552.77,553.75,13204.0
2024-03-08 11:15:00,553.55,555.07,553.37,555.04,18855.0,553.55,555.07,553.37,555.04,18855.0
2024-03-08 11:20:00,554.84,556.36,553.91,554.13,20340.0,554.84,556.36,553.91,554.13,20340.0
2024-03-08 11:25:00,554.06,555.0,553.09,553.63,8366.0,554.06,555.0,553.09,553.63,8366.0
2024-03-08 11:30:00,553.85,555.0,553.56,554.96,18054.0,553.85,555.0,553.56,554.96,18054.0
2024-03-08 11:35:00,554.75,555.31,553.82,554.54,12002.0,554.75,555.31,553.82,554.54,12002.0
2024-03-08 11:40:00,554.6,554.9,553.58,554.9,8304.0,554.6,554.9,553.58,554.9,8304.0
2024-03-08 11:45:00,554.61,554.61,552.59,553.17,10975.0,554.61,554.61,552.59,553.17,10975.0
2024-03-08 11:50:00,553.36,554.7,553.18,554.26,10716.0,553.36,554.7,553.18,554.26,10716.0
2024-03-08 11:55:00,554.29,554.81,553.9,553.99,15004.0,554.29,554.81,553.9,553.99,15004.0
2024-03-08 12:00:00,553.81,555.06,553.45,554.4,15393.0,553.81,555.06,553.45,554.4,15393.0
2024-03-08 12:05:00,554.28,554.92,553.12,553.43,20216.0,554.28,554.92,553.12,553.43,20216.0
2024-03-08 12:10:00,553.47,554.44,552.88,553.65,10327.0,553.47,554.44,552.88,553.65,10327.0
2024-03-08 12:15:00,553.75,553.93,552.84,552.84,7447.0,553.75,553.93,552.84,552.84,7447.0
2024-03-08 12:20:00,552.72,553.3,552.72,553.17,6042.0,552.72,553.3,552.72,553.17,6042.0
2024-03-08 12:25:00,553.31,555.38,553.31,555.05,7151.0,553.31,555.38,553.31,555.05,7151.0
2024-03-08 12:30:00,555.06,555.54,554.91,555.18,6126.0,555.06,555.54,554.91,555.18,6126.0
2024-03-08 12:35:00,555.52,555.6,554.49,554.89,7295.0,555.52,555.6,554.49,554.89,7295.0
2024-03-08 12:40:00,554.87,555.11,554.24,554.31,3899.0,554.87,555.11,554.24,554.31,3899.0
2024-03-08 12:45:00,554.16,554.2,553.38,553.38,5451.0,554.16,554.2,553.38,553.38,5451.0
2024-03-08 12:50:00,553.38,553.82,552.5,552.8,8867.0,553.38,553.82,552.5,552.8,8867.0
2024-03-08 12:55:00,552.56,552.56,551.02,551.54,8350.0,552.56,552.56,551.02,551.54,8350.0
2024-03-08 13:00:00,551.3,551.59,550.6,550.77,4115.0,551.3,551.59,550.6,550.77,4115.0
2024-03-08 13:05:00,550.71,552.84,550.51,552.76,11828.0,550.71,552.84,550.51,552.76,11828.0
2024-03-08 13:10:00,552.77,552.77,551.79,551.79,6816.0,552.77,552.77,551.79,551.79,6816.0
2024-03-08 13:15:00,551.8,552.51,551.63,552.19,4198.0,551.8,552.51,551.63,552.19,4198.0
2024-03-08 13:20:00,552.24,552.38,551.58,551.63,5435.0,552.24,552.38,551.58,551.63,5435.0
2024-03-08 13:25:00,551.61,552.38,551.6,551.61,8896.0,551.61,552.38,551.6,551.61,8896.0
2024-03-08 13:30:00,551.7,552.32,551.43,551.79,8077.0,551.7,552.32,551.43,551.79,8077.0
2024-03-08 13:35:00,551.77,552.62,551.72,552.28,5912.0,551.77,552.62,551.72,552.28,5912.0
2024-03-08 13:40:00,552.26,552.26,551.43,551.57,6842.0,552.26,552.26,551.43,551.57,6842.0
2024-03-08 13:45:00,551.51,552.11,551.45,551.64,6215.0,551.51,552.11,551.45,551.64,6215.0
2024-03-08 13:50:00,551.36,552.01,551.03,551.96,5601.0,551.36,552.01,551.03,551.96,5601.0
2024-03-08 13:55:00,552.1,552.22,551.68,551.85,4722.0,552.1,552.22,551.68,551.85,4722.0
2024-03-08 14:00:00,551.64,553.21,551.58,552.91,7135.0,551.64,553.21,551.58,552.91,7135.0
2024-03-08 14:05:00,552.92,552.92,552.43,552.55,4681.0,552.92,552.92,552.43,552.55,4681.0
2024-03-08 14:10:00,552.49,552.97,552.21,552.34,16385.0,552.49,552.97,552.21,552.34,16385.0
2024-03-08 14:15:00,552.5,552.89,552.42,552.63,5164.0,552.5,552.89,552.42,552.63,5164.0
2024-03-08 14:20:00,552.62,553.67,552.56,553.52,5245.0,552.62,553.67,552.56,553.52,5245.0
2024-03-08 14:25:00,553.53,553.8,553.16,553.55,7984.0,553.53,553.8,553.16,553.55,7984.0
2024-03-08 14:30:00,553.68,554.45,553.67,554.43,8407.0,553.68,554.45,553.67,554.43,8407.0
2024-03-08 14:35:00,554.45,554.7,554.36,554.66,10404.0,554.45,554.7,554.36,554.66,10404.0
2024-03-08 14:40:00,554.85,555.4,554.81,555.38,7870.0,554.85,555.4,554.81,555.38,7870.0
2024-03-08 14:45:00,555.5,555.71,555.22,555.57,7471.0,555.5,555.71,555.22,555.57,7471.0
2024-03-08 14:50:00,555.6,555.84,554.73,554.73,13907.0,555.6,555.84,554.73,554.73,13907.0
2024-03-08 14:55:00,554.73,555.07,554.64,554.73,5549.0,554.73,555.07,554.64,554.73,5549.0
2024-03-08 15:00:00,554.85,555.3,554.85,554.92,3892.0,554.85,555.3,554.85,554.92,3892.0
2024-03-08 15:05:00,554.91,554.91,553.61,553.73,7665.0,554.91,554.91,553.61,553.73,7665.0
2024-03-08 15:10:00,553.72,554.04,552.84,553.89,9858.0,553.72,554.04,552.84,553.89,9858.0
2024-03-08 15:15:00,553.89,553.95,553.13,553.61,8938.0,553.89,553.95,553.13,553.61,8938.0
2024-03-08 15:20:00,553.49,553.85,553.25,553.82,7996.0,553.49,553.85,553.25,553.82,7996.0
2024-03-08 15:25:00,553.85,554.12,552.38,552.38,12399.0,553.85,554.12,552.38,552.38,12399.0
2024-03-08 15:30:00,552.26,553.37,552.17,553.14,7080.0,552.26,553.37,552.17,553.14,7080.0
2024-03-08 15:35:00,553.34,553.54,552.41,552.41,18639.0,553.34,553.54,552.41,552.41,18639.0
2024-03-08 15:40:00,552.68,553.3,552.65,553.09,10604.0,552.68,553.3,552.65,553.09,10604.0
2024-03-08 15:45:00,553.21,553.75,552.98,553.21,17036.0,553.21,553.75,552.98,553.21,17036.0
2024-03-08 15:50:00,553.34,553.91,552.73,553.3,29328.0,553.34,553.91,552.73,553.3,29328.0
2024-03-08 15:55:00,553.32,553.4,551.58,551.59,124868.0,553.32,553.4,551.58,551.59,124868.0
2024-03-11 09:30:00,552.45,555.45,551.02,552.29,85703.0,552.45,555.45,551.02,552.29,85703.0
2024-03-11 09:35:00,552.15,556.42,551.4,556.42,39011.0,552.15,556.42,551.4,556.42,39011.0
2024-03-11 09:40:00,556.3,558.33,555.97,557.67,37921.0,556.3,558.33,555.97,557.67,37921.0
2024-03-11 09:45:00,557.51,560.73,557.51,559.98,79679.0,557.51,560.73,557.51,559.98,79679.0
2024-03-11 09:50:00,560.42,561.89,559.76,560.24,34845.0,560.42,561.89,559.76,560.24,34845.0
2024-03-11 09:55:00,560.23,560.52,556.59,556.92,32193.0,560.23,560.52,556.59,556.92,32193.0
2024-03-11 10:00:00,556.93,556.99,554.46,555.39,23925.0,556.93,556.99,554.46,555.39,23925.0
2024-03-11 10:05:00,555.3,556.17,554.32,555.82,14406.0,555.3,556.17,554.32,555.82,14406.0
2024-03-11 10:10:00,555.99,556.75,555.43,556.41,87589.0,555.99,556.75,555.43,556.41,87589.0
2024-03-11 10:15:00,556.6,556.98,555.44,556.17,13915.0,556.6,556.98,555.44,556.17,13915.0
2024-03-11 10:20:00,556.39,556.41,551.63,552.22,20361.0,556.39,556.41,551.63,552.22,20361.0
2024-03-11 10:25:00,552.12,552.81,551.68,552.31,12865.0,552.12,552.81,551.68,552.31,12865.0
2024-03-11 10:30:00,552.37,554.94,552.36,554.31,14002.0,552.37,554.94,552.36,554.31,14002.0
2024-03-11 10:35:00,554.47,554.54,552.47,552.65,9763.0,554.47,554.54,552.47,552.65,9763.0
2024-03-11 10:40:00,552.76,554.87,552.76,554.67,14394.0,552.76,554.87,552.76,554.67,14394.0
2024-03-11 10:45:00,554.43,555.1,553.82,554.47,8268.0,554.43,555.1,553.82,554.47,8268.0
2024-03-11 10:50:00,554.68,556.99,554.68,556.96,9415.0,554.68,556.99,554.68,556.96,9415.0
2024-03-11 10:55:00,557.0,557.97,556.73,557.93,16899.0,557.0,557.97,556.73,557.93,16899.0
2024-03-11 11:00:00,557.62,559.08,557.56,558.61,9840.0,557.62,559.08,557.56,558.61,9840.0
2024-03-11 11:05:00,558.87,559.09,557.61,557.8,7656.0,558.87,559.09,557.61,557.8,7656.0
2024-03-11 11:10:00,557.62,557.74,556.74,556.93,11051.0,557.62,557.74,556.74,556.93,11051.0
2024-03-11 11:15:00,556.74,556.74,555.76,556.0,10906.0,556.74,556.74,555.76,556.0,10906.0
2024-03-11 11:20:00,555.94,556.36,555.2,555.71,13461.0,555.94,556.36,555.2,555.71,13461.0
2024-03-11 11:25:00,555.67,556.64,555.67,556.16,7215.0,555.67,556.64,555.67,556.16,7215.0
2024-03-11 11:30:00,556.16,556.21,555.5,555.89,6403.0,556.16,556.21,555.5,555.89,6403.0
2024-03-11 11:35:00,556.18,556.84,555.88,555.96,7295.0,556.18,556.84,555.88,555.96,7295.0
2024-03-11 11:40:00,555.77,556.26,555.44,556.26,6741.0,555.77,556.26,555.44,556.26,6741.0
2024-03-11 11:45:00,556.19,557.37,556.1,557.26,10214.0,556.19,557.37,556.1,557.26,10214.0
2024-03-11 11:50:00,557.3,557.86,557.22,557.42,7731.0,557.3,557.86,557.22,557.42,7731.0
2024-03-11 11:55:00,557.22,558.87,557.22,558.55,6212.0,557.22,558.87,557.22,558.55,6212.0
2024-03-11 12:00:00,558.45,558.49,557.39,557.77,8015.0,558.45,558.49,557.39,557.77,8015.0
2024-03-11 12:05:00,557.87,558.36,557.8,558.15,3757.0,557.87,558.36,557.8,558.15,3757.0
2024-03-11 12:10:00,558.06,558.06,557.36,557.91,3795.0,558.06,558.06,557.36,557.91,3795.0
2024-03-11 12:15:00,558.05,558.2,557.73,557.97,3713.0,558.05,558.2,557.73,557.97,3713.0
2024-03-11 12:20:00,558.2,558.23,557.84,558.0,6220.0,558.2,558.23,557.84,558.0,6220.0
2024-03-11 12:25:00,558.01,558.86,557.99,558.86,9504.0,558.01,558.86,557.99,558.86,9504.0
2024-03-11 12:30:00,559.08,559.82,559.08,559.82,18420.0,559.08,559.82,559.08,559.82,18420.0
2024-03-11 12:35:00,560.0,560.0,558.94,559.34,11745.0,560.0,560.0,558.94,559.34,11745.0
2024-03-11 12:40:00,559.17,560.22,559.17,560.22,10190.0,559.17,560.22,559.17,560.22,10190.0
2024-03-11 12:45:00,560.24,560.25,559.6,559.69,19346.0,560.24,560.25,559.6,559.69,19346.0
2024-03-11 12:50:00,559.72,560.96,559.37,560.94,5609.0,559.72,560.96,559.37,560.94,5609.0
2024-03-11 12:55:00,560.94,560.94,560.25,560.39,9117.0,560.94,560.94,560.25,560.39,9117.0
2024-03-11 13:00:00,560.46,560.81,559.82,559.95,6906.0,560.46,560.81,559.82,559.95,6906.0
2024-03-11 13:05:00,560.07,560.14,559.45,560.11,9655.0,560.07,560.14,559.45,560.11,9655.0
2024-03-11 13:10:00,559.94,560.3,559.72,560.0,8207.0,559.94,560.3,559.72,560.0,8207.0
2024-03-11 13:15:00,559.86,560.5,559.65,560.5,7769.0,559.86,560.5,559.65,560.5,7769.0
2024-03-11 13:20:00,560.67,561.9,560.66,561.28,10609.0,560.67,561.9,560.66,561.28,10609.0
2024-03-11 13:25:00,561.42,562.25,561.42,561.86,12000.0,561.42,562.25,561.42,561.86,12000.0
2024-03-11 13:30:00,561.87,562.69,561.64,561.64,22185.0,561.87,562.69,561.64,561.64,22185.0
2024-03-11 13:35:00,561.64,562.0,561.51,561.7,8911.0,561.64,562.0,561.51,561.7,8911.0
2024-03-11 13:40:00,561.7,561.82,560.5,560.66,19473.0,561.7,561.82,560.5,560.66,19473.0
2024-03-11 13:45:00,560.66,561.02,560.31,560.74,14079.0,560.66,561.02,560.31,560.74,14079.0
2024-03-11 13:50:00,560.75,561.28,560.63,560.9,5906.0,560.75,561.28,560.63,560.9,5906.0
2024-03-11 13:55:00,561.14,562.22,561.14,562.05,6107.0,561.14,562.22,561.14,562.05,6107.0
2024-03-11 14:00:00,562.17,562.31,561.65,562.07,6162.0,562.17,562.31,561.65,562.07,6162.0
2024-03-11 14:05:00,562.27,562.32,561.78,562.28,8138.0,562.27,562.32,561.78,562.28,8138.0
2024-03-11 14:10:00,562.22,562.42,561.63,561.98,9364.0,562.22,562.42,561.63,561.98,9364.0
2024-03-11 14:15:00,561.99,562.17,561.7,561.74,5597.0,561.99,562.17,561.7,561.74,5597.0
2024-03-11 14:20:00,561.8,562.33,561.72,562.04,6564.0,561.8,562.33,561.72,562.04,6564.0
2024-03-11 14:25:00,561.97,562.18,561.67,561.83,15144.0,561.97,562.18,561.67,561.83,15144.0
2024-03-11 14:30:00,561.85,562.56,561.39,561.39,6651.0,561.85,562.56,561.39,561.39,6651.0
2024-03-11 14:35:00,561.36,561.36,560.14,560.14,8714.0,561.36,561.36,560.14,560.14,8714.0
2024-03-11 14:40:00,560.15,560.97,560.15,560.49,5377.0,560.15,560.97,560.15,560.49,5377.0
2024-03-11 14:45:00,560.61,561.74,560.37,561.74,7471.0,560.61,561.74,560.37,561.74,7471.0
2024-03-11 14:50:00,561.9,562.1,561.49,561.71,9967.0,561.9,562.1,561.49,561.71,9967.0
2024-03-11 14:55:00,561.84,561.88,560.86,560.86,6422.0,561.84,561.88,560.86,560.86,6422.0
2024-03-11 15:00:00,560.95,560.98,560.08,560.78,8749.0,560.95,560.98,560.08,560.78,8749.0
2024-03-11 15:05:00,560.98,560.98,560.03,560.27,6669.0,560.98,560.98,560.03,560.27,6669.0
2024-03-11 15:10:00,560.01,560.35,559.77,559.77,27743.0,560.01,560.35,559.77,559.77,27743.0
2024-03-11 15:15:00,559.73,560.48,559.72,560.08,23289.0,559.73,560.48,559.72,560.08,23289.0
2024-03-11 15:20:00,560.05,560.94,560.04,560.3,6872.0,560.05,560.94,560.04,560.3,6872.0
2024-03-11 15:25:00,560.54,560.57,560.04,560.18,11125.0,560.54,560.57,560.04,560.18,11125.0
2024-03-11 15:30:00,560.22,561.01,560.22,561.01,13493.0,560.22,561.01,560.22,561.01,13493.0
2024-03-11 15:35:00,561.11,561.33,559.77,560.11,20625.0,561.11,561.33,559.77,560.11,20625.0
2024-03-11 15:40:00,560.02,560.93,560.02,560.53,12702.0,560.02,560.93,560.02,560.53,12702.0
2024-03-11 15:45:00,560.53,561.07,559.86,560.11,26445.0,560.53,561.07,559.86,560.11,26445.0
2024-03-11 15:50:00,560.33,560.88,559.96,560.52,49436.0,560.33,560.88,559.96,560.52,49436.0
2024-03-11 15:55:00,560.75,560.76,560.13,560.16,44483.0,560.75,560.76,560.13,560.16,44483.0
2024-03-12 09:30:00,568.6,571.97,568.29,569.98,91859.0,568.6,571.97,568.29,569.98,91859.0
2024-03-12 09:35:00,569.98,571.74,565.88,565.88,42856.0,569.98,571.74,565.88,565.88,42856.0
2024-03-12 09:40:00,565.91,566.89,563.15,564.35,40260.0,565.91,566.89,563.15,564.35,40260.0
2024-03-12 09:45:00,564.51,564.99,562.6,564.73,53484.0,564.51,564.99,562.6,564.73,53484.0
2024-03-12 09:50:00,564.74,566.71,564.42,566.44,31051.0,564.74,566.71,564.42,566.44,31051.0
2024-03-12 09:55:00,566.69,569.95,565.84,569.95,36492.0,566.69,569.95,565.84,569.95,36492.0
2024-03-12 10:00:00,569.55,571.11,569.09,570.88,44417.0,569.55,571.11,569.09,570.88,44417.0
2024-03-12 10:05:00,570.66,571.18,568.44,568.44,17155.0,570.66,571.18,568.44,568.44,17155.0
2024-03-12 10:10:00,568.98,569.7,567.82,568.26,10373.0,568.98,569.7,567.82,568.26,10373.0
2024-03-12 10:15:00,568.04,570.83,568.04,570.52,13591.0,568.04,570.83,568.04,570.52,13591.0
2024-03-12 10:20:00,570.57,571.75,570.29,571.75,14718.0,570.57,571.75,570.29,571.75,14718.0
2024-03-12 10:25:00,571.9,571.9,570.53,571.24,14891.0,571.9,571.9,570.53,571.24,14891.0
2024-03-12 10:30:00,571.38,572.61,571.1,571.58,12045.0,571.38,572.61,571.1,571.58,12045.0
2024-03-12 10:35:00,571.79,572.72,571.32,571.55,9886.0,571.79,572.72,571.32,571.55,9886.0
2024-03-12 10:40:00,571.3,571.81,570.05,570.73,11496.0,571.3,571.81,570.05,570.73,11496.0
2024-03-12 10:45:00,570.73,572.17,570.53,572.08,17225.0,570.73,572.17,570.53,572.08,17225.0
2024-03-12 10:50:00,571.83,572.63,570.91,572.43,12719.0,571.83,572.63,570.91,572.43,12719.0
2024-03-12 10:55:00,572.43,572.5,571.28,571.86,11262.0,572.43,572.5,571.28,571.86,11262.0
2024-03-12 11:00:00,572.05,572.42,571.5,571.55,7072.0,572.05,572.42,571.5,571.55,7072.0
2024-03-12 11:05:00,571.35,572.31,571.28,571.63,10908.0,571.35,572.31,571.28,571.63,10908.0
2024-03-12 11:10:00,571.79,572.57,571.62,572.57,8149.0,571.79,572.57,571.62,572.57,8149.0
2024-03-12 11:15:00,572.53,572.81,572.13,572.35,12256.0,572.53,572.81,572.13,572.35,12256.0
2024-03-12 11:20:00,572.35,572.9,572.04,572.58,13935.0,572.35,572.9,572.04,572.58,13935.0
2024-03-12 11:25:00,572.83,573.23,572.35,572.77,15388.0,572.83,573.23,572.35,572.77,15388.0
2024-03-12 11:30:00,572.93,573.0,572.09,572.99,12861.0,572.93,573.0,572.09,572.99,12861.0
2024-03-12 11:35:00,572.86,573.13,572.29,572.94,10844.0,572.86,573.13,572.29,572.94,10844.0
2024-03-12 11:40:00,572.79,572.94,571.61,571.61,14376.0,572.79,572.94,571.61,571.61,14376.0
2024-03-12 11:45:00,571.27,572.44,570.7,572.44,11047.0,571.27,572.44,570.7,572.44,11047.0
2024-03-12 11:50:00,572.62,572.99,572.15,572.86,7569.0,572.62,572.99,572.15,572.86,7569.0
2024-03-12 11:55:00,572.98,572.98,571.65,571.7,9989.0,572.98,572.98,571.65,571.7,9989.0
2024-03-12 12:00:00,571.86,572.1,570.9,571.14,8855.0,571.86,572.1,570.9,571.14,8855.0
2024-03-12 12:05:00,570.91,571.5,570.8,571.37,21531.0,570.91,571.5,570.8,571.37,21531.0
2024-03-12 12:10:00,571.22,572.48,571.22,572.3,4332.0,571.22,572.48,571.22,572.3,4332.0
2024-03-12 12:15:00,572.3,572.37,571.16,571.3,9638.0,572.3,572.37,571.16,571.3,9638.0
2024-03-12 12:20:00,571.28,571.32,570.53,570.86,10791.0,571.28,571.32,570.53,570.86,10791.0
2024-03-12 12:25:00,571.03,571.15,570.67,571.12,7482.0,571.03,571.15,570.67,571.12,7482.0
2024-03-12 12:30:00,570.95,571.27,570.68,571.27,22316.0,570.95,571.27,570.68,571.27,22316.0
2024-03-12 12:35:00,571.39,571.47,570.15,570.55,15383.0,571.39,571.47,570.15,570.55,15383.0
2024-03-12 12:40:00,570.73,571.99,570.5,571.84,9720.0,570.73,571.99,570.5,571.84,9720.0
2024-03-12 12:45:00,571.84,571.84,570.75,571.4,11643.0,571.84,571.84,570.75,571.4,11643.0
2024-03-12 12:50:00,571.15,571.94,571.04,571.77,6448.0,571.15,571.94,571.04,571.77,6448.0
2024-03-12 12:55:00,571.88,572.12,571.29,572.1,6988.0,571.88,572.12,571.29,572.1,6988.0
2024-03-12 13:00:00,572.04,572.24,571.2,571.39,11331.0,572.04,572.24,571.2,571.39,11331.0
2024-03-12 13:05:00,571.58,571.59,570.76,571.34,20172.0,571.58,571.59,570.76,571.34,20172.0
2024-03-12 13:10:00,571.28,571.39,570.94,571.27,6544.0,571.28,571.39,570.94,571.27,6544.0
2024-03-12 13:15:00,571.25,572.09,571.25,572.03,8113.0,571.25,572.09,571.25,572.03,8113.0
2024-03-12 13:20:00,572.26,572.77,572.11,572.74,6196.0,572.26,572.77,572.11,572.74,6196.0
2024-03-12 13:25:00,572.88,572.88,572.18,572.4,4509.0,572.88,572.88,572.18,572.4,4509.0
2024-03-12 13:30:00,572.14,573.03,572.11,572.98,6591.0,572.14,573.03,572.11,572.98,6591.0
2024-03-12 13:35:00,573.04,573.28,572.99,573.07,7541.0,573.04,573.28,572.99,573.07,7541.0
2024-03-12 13:40:00,572.98,573.95,572.84,573.95,7657.0,572.98,573.95,572.84,573.95,7657.0
2024-03-12 13:45:00,574.0,574.47,573.67,574.32,12798.0,574.0,574.47,573.67,574.32,12798.0
2024-03-12 13:50:00,574.32,574.32,573.56,573.56,9889.0,574.32,574.32,573.56,573.56,9889.0
2024-03-12 13:55:00,573.87,574.09,573.55,574.0,7212.0,573.87,574.09,573.55,574.0,7212.0
2024-03-12 14:00:00,573.84,575.24,573.76,574.36,27845.0,573.84,575.24,573.76,574.36,27845.0
2024-03-12 14:05:00,574.36,574.63,574.19,574.23,12622.0,574.36,574.63,574.19,574.23,12622.0
2024-03-12 14:10:00,574.27,574.77,573.54,573.66,16577.0,574.27,574.77,573.54,573.66,16577.0
2024-03-12 14:15:00,573.38,574.44,573.22,574.34,11557.0,573.38,574.44,573.22,574.34,11557.0
2024-03-12 14:20:00,574.1,575.0,574.09,575.0,29738.0,574.1,575.0,574.09,575.0,29738.0
2024-03-12 14:25:00,574.92,576.05,574.74,576.05,12528.0,574.92,576.05,574.74,576.05,12528.0
2024-03-12 14:30:00,575.99,576.79,575.75,576.21,17256.0,575.99,576.79,575.75,576.21,17256.0
2024-03-12 14:35:00,576.21,576.54,575.81,576.28,33682.0,576.21,576.54,575.81,576.28,33682.0
2024-03-12 14:40:00,576.3,576.88,575.62,575.99,14452.0,576.3,576.88,575.62,575.99,14452.0
2024-03-12 14:45:00,576.05,576.78,575.68,576.76,9227.0,576.05,576.78,575.68,576.76,9227.0
2024-03-12 14:50:00,576.79,577.65,576.65,577.24,24771.0,576.79,577.65,576.65,577.24,24771.0
2024-03-12 14:55:00,577.09,577.28,576.79,577.05,19073.0,577.09,577.28,576.79,577.05,19073.0
2024-03-12 15:00:00,577.0,577.19,575.75,576.37,16983.0,577.0,577.19,575.75,576.37,16983.0
2024-03-12 15:05:00,576.27,576.57,576.03,576.46,19216.0,576.27,576.57,576.03,576.46,19216.0
2024-03-12 15:10:00,576.44,576.92,576.3,576.55,16595.0,576.44,576.92,576.3,576.55,16595.0
2024-03-12 15:15:00,576.5,576.55,575.86,576.54,13387.0,576.5,576.55,575.86,576.54,13387.0
2024-03-12 15:20:00,576.81,577.63,576.65,577.51,21023.0,576.81,577.63,576.65,577.51,21023.0
2024-03-12 15:25:00,577.55,577.98,577.38,577.83,13713.0,577.55,577.98,577.38,577.83,13713.0
2024-03-12 15:30:00,577.83,578.3,577.82,578.2,19322.0,577.83,578.3,577.82,578.2,19322.0
2024-03-12 15:35:00,578.06,578.95,577.65,578.86,29474.0,578.06,578.95,577.65,578.86,29474.0
2024-03-12 15:40:00,578.84,578.98,578.12,578.24,17428.0,578.84,578.98,578.12,578.24,17428.0
2024-03-12 15:45:00,578.11,578.35,577.83,577.98,42154.0,578.11,578.35,577.83,577.98,42154.0
2024-03-12 15:50:00,577.95,579.3,577.81,578.17,103496.0,577.95,579.3,577.81,578.17,103496.0
2024-03-12 15:55:00,578.8,579.79,578.69,579.13,114113.0,578.8,579.79,578.69,579.13,114113.0
2024-03-13 09:30:00,579.13,583.43,578.01,581.95,109107.0,579.13,583.43,578.01,581.95,109107.0
2024-03-13 09:35:00,582.04,584.5,581.01,584.5,45891.0,582.04,584.5,581.01,584.5,45891.0
2024-03-13 09:40:00,584.52,584.89,582.47,584.76,30176.0,584.52,584.89,582.47,584.76,30176.0
2024-03-13 09:45:00,584.76,584.96,581.64,582.11,24558.0,584.76,584.96,581.64,582.11,24558.0
2024-03-13 09:50:00,582.6,583.23,580.93,581.15,31125.0,582.6,583.23,580.93,581.15,31125.0
2024-03-13 09:55:00,580.97,581.98,580.38,581.88,24072.0,580.97,581.98,580.38,581.88,24072.0
2024-03-13 10:00:00,581.83,582.12,578.4,578.88,58728.0,581.83,582.12,578.4,578.88,58728.0
2024-03-13 10:05:00,579.04,580.69,578.86,579.93,19698.0,579.04,580.69,578.86,579.93,19698.0
2024-03-13 10:10:00,580.14,582.32,579.63,581.35,21911.0,580.14,582.32,579.63,581.35,21911.0
2024-03-13 10:15:00,581.2,582.37,580.93,582.37,17704.0,581.2,582.37,580.93,582.37,17704.0
2024-03-13 10:20:00,582.23,582.72,581.27,582.17,22735.0,582.23,582.72,581.27,582.17,22735.0
2024-03-13 10:25:00,582.35,582.48,581.14,582.01,27374.0,582.35,582.48,581.14,582.01,27374.0
2024-03-13 10:30:00,581.99,584.14,581.99,583.8,14277.0,581.99,584.14,581.99,583.8,14277.0
2024-03-13 10:35:00,583.88,584.48,583.4,583.75,24393.0,583.88,584.48,583.4,583.75,24393.0
2024-03-13 10:40:00,583.85,584.63,583.5,583.72,30307.0,583.85,584.63,583.5,583.72,30307.0
2024-03-13 10:45:00,583.53,584.67,582.32,584.48,33122.0,583.53,584.67,582.32,584.48,33122.0
2024-03-13 10:50:00,584.75,585.35,583.17,583.25,60392.0,584.75,585.35,583.17,583.25,60392.0
2024-03-13 10:55:00,583.23,583.32,582.24,582.69,27928.0,583.23,583.32,582.24,582.69,27928.0
2024-03-13 11:00:00,582.63,583.44,582.53,582.88,17754.0,582.63,583.44,582.53,582.88,17754.0
2024-03-13 11:05:00,583.08,583.23,582.09,583.21,23616.0,583.08,583.23,582.09,583.21,23616.0
2024-03-13 11:10:00,582.94,583.26,582.07,582.26,11318.0,582.94,583.26,582.07,582.26,11318.0
2024-03-13 11:15:00,582.07,582.42,581.39,582.22,13707.0,582.07,582.42,581.39,582.22,13707.0
2024-03-13 11:20:00,582.39,582.95,581.59,581.59,15036.0,582.39,582.95,581.59,581.59,15036.0
2024-03-13 11:25:00,581.75,582.03,580.39,580.67,12137.0,581.75,582.03,580.39,580.67,12137.0
2024-03-13 11:30:00,580.58,581.44,579.88,579.89,10318.0,580.58,581.44,579.88,579.89,10318.0
2024-03-13 11:35:00,580.28,580.56,579.6,579.6,12561.0,580.28,580.56,579.6,579.6,12561.0
2024-03-13 11:40:00,579.5,579.59,577.62,577.63,20384.0,579.5,579.59,577.62,577.63,20384.0
2024-03-13 11:45:00,577.83,578.63,577.18,578.63,17843.0,577.83,578.63,577.18,578.63,17843.0
2024-03-13 11:50:00,578.68,579.79,578.54,579.53,20233.0,578.68,579.79,578.54,579.53,20233.0
2024-03-13 11:55:00,579.82,580.9,579.82,580.73,19516.0,579.82,580.9,579.82,580.73,19516.0
2024-03-13 12:00:00,580.73,580.95,580.0,580.17,15818.0,580.73,580.95,580.0,580.17,15818.0
2024-03-13 12:05:00,580.21,581.65,579.9,580.82,14243.0,580.21,581.65,579.9,580.82,14243.0
2024-03-13 12:10:00,580.97,581.91,580.6,581.37,12305.0,580.97,581.91,580.6,581.37,12305.0
2024-03-13 12:15:00,581.35,581.66,579.99,579.99,7096.0,581.35,581.66,579.99,579.99,7096.0
2024-03-13 12:20:00,580.31,581.21,580.29,580.65,6416.0,580.31,581.21,580.29,580.65,6416.0
2024-03-13 12:25:00,580.81,581.57,580.52,580.92,109239.0,580.81,581.57,580.52,580.92,109239.0
2024-03-13 12:30:00,580.76,581.0,580.11,580.67,6059.0,580.76,581.0,580.11,580.67,6059.0
2024-03-13 12:35:00,580.64,580.91,580.33,580.58,3945.0,580.64,580.91,580.33,580.58,3945.0
2024-03-13 12:40:00,580.59,581.28,580.45,581.28,6672.0,580.59,581.28,580.45,581.28,6672.0
2024-03-13 12:45:00,581.52,581.61,581.14,581.49,6275.0,581.52,581.61,581.14,581.49,6275.0
2024-03-13 12:50:00,581.49,582.04,581.09,581.1,8931.0,581.49,582.04,581.09,581.1,8931.0
2024-03-13 12:55:00,581.22,581.22,580.86,580.86,5053.0,581.22,581.22,580.86,580.86,5053.0
2024-03-13 13:00:00,580.93,581.89,580.93,581.6,10925.0,580.93,581.89,580.93,581.6,10925.0
2024-03-13 13:05:00,581.59,582.09,581.46,581.7,6735.0,581.59,582.09,581.46,581.7,6735.0
2024-03-13 13:10:00,581.71,581.9,580.97,581.0,6342.0,581.71,581.9,580.97,581.0,6342.0
2024-03-13 13:15:00,580.94,580.94,579.45,579.65,12363.0,580.94,580.94,579.45,579.65,12363.0
2024-03-13 13:20:00,579.72,579.86,579.2,579.26,10329.0,579.72,579.86,579.2,579.26,10329.0
2024-03-13 13:25:00,579.4,579.74,579.12,579.5,14768.0,579.4,579.74,579.12,579.5,14768.0
2024-03-13 13:30:00,579.79,580.97,579.68,579.8,8930.0,579.79,580.97,579.68,579.8,8930.0
2024-03-13 13:35:00,580.02,580.34,579.67,579.85,6504.0,580.02,580.34,579.67,579.85,6504.0
2024-03-13 13:40:00,579.82,580.29,579.38,579.45,3958.0,579.82,580.29,579.38,579.45,3958.0
2024-03-13 13:45:00,579.45,580.24,579.45,580.02,6740.0,579.45,580.24,579.45,580.02,6740.0
2024-03-13 13:50:00,580.0,580.72,579.85,580.63,9210.0,580.0,580.72,579.85,580.63,9210.0
2024-03-13 13:55:00,580.57,580.64,580.01,580.38,6288.0,580.57,580.64,580.01,580.38,6288.0
2024-03-13 14:00:00,580.3,580.78,580.18,580.28,4734.0,580.3,580.78,580.18,580.28,4734.0
2024-03-13 14:05:00,580.48,581.28,580.24,580.76,7879.0,580.48,581.28,580.24,580.76,7879.0
2024-03-13 14:10:00,580.97,581.94,580.65,580.82,9705.0,580.97,581.94,580.65,580.82,9705.0
2024-03-13 14:15:00,580.82,580.96,579.58,580.37,26390.0,580.82,580.96,579.58,580.37,26390.0
2024-03-13 14:20:00,580.32,580.52,579.9,580.48,10162.0,580.32,580.52,579.9,580.48,10162.0
2024-03-13 14:25:00,580.36,581.67,580.36,581.52,10494.0,580.36,581.67,580.36,581.52,10494.0
2024-03-13 14:30:00,581.29,581.57,580.96,581.14,9970.0,581.29,581.57,580.96,581.14,9970.0
2024-03-13 14:35:00,580.99,581.33,580.7,581.3,7493.0,580.99,581.33,580.7,581.3,7493.0
2024-03-13 14:40:00,581.17,581.6,580.65,580.7,8582.0,581.17,581.6,580.65,580.7,8582.0
2024-03-13 14:45:00,580.71,580.71,580.28,580.57,5449.0,580.71,580.71,580.28,580.57,5449.0
2024-03-13 14:50:00,580.5,580.74,579.77,579.82,10768.0,580.5,580.74,579.77,579.82,10768.0
2024-03-13 14:55:00,579.88,579.97,578.83,578.83,3173.0,579.88,579.97,578.83,578.83,3173.0
2024-03-13 15:00:00,578.9,579.3,578.33,578.34,13364.0,578.9,579.3,578.33,578.34,13364.0
2024-03-13 15:05:00,578.38,578.52,577.88,578.11,14269.0,578.38,578.52,577.88,578.11,14269.0
2024-03-13 15:10:00,578.02,578.26,577.2,577.2,7021.0,578.02,578.26,577.2,577.2,7021.0
2024-03-13 15:15:00,577.17,577.47,577.07,577.09,10031.0,577.17,577.47,577.07,577.09,10031.0
2024-03-13 15:20:00,577.03,577.03,575.69,575.97,17140.0,577.03,577.03,575.69,575.97,17140.0
2024-03-13 15:25:00,575.9,576.79,573.8,574.75,29671.0,575.9,576.79,573.8,574.75,29671.0
2024-03-13 15:30:00,574.98,575.72,574.27,574.66,22100.0,574.98,575.72,574.27,574.66,22100.0
2024-03-13 15:35:00,574.82,574.99,574.07,574.11,18696.0,574.82,574.99,574.07,574.11,18696.0
2024-03-13 15:40:00,574.13,575.98,574.12,575.71,24170.0,574.13,575.98,574.12,575.71,24170.0
2024-03-13 15:45:00,575.69,575.95,575.21,575.68,24434.0,575.69,575.95,575.21,575.68,24434.0
2024-03-13 15:50:00,575.32,576.21,575.17,575.34,48182.0,575.32,576.21,575.17,575.34,48182.0
2024-03-13 15:55:00,575.23,575.24,573.41,573.57,111356.0,575.23,575.24,573.41,573.57,111356.0
2024-03-14 09:30:00,578.0,579.47,575.45,578.39,97490.0,578.0,579.47,575.45,578.39,97490.0
2024-03-14 09:35:00,578.17,579.54,576.34,576.8,49054.0,578.17,579.54,576.34,576.8,49054.0
2024-03-14 09:40:00,577.23,577.58,575.09,575.96,13910.0,577.23,577.58,575.09,575.96,13910.0
2024-03-14 09:45:00,575.95,575.99,571.39,572.18,22280.0,575.95,575.99,571.39,572.18,22280.0
2024-03-14 09:50:00,572.01,572.18,569.16,569.83,39767.0,572.01,572.18,569.16,569.83,39767.0
2024-03-14 09:55:00,570.03,572.6,569.99,572.18,31019.0,570.03,572.6,569.99,572.18,31019.0
2024-03-14 10:00:00,572.04,572.27,570.16,571.66,59585.0,572.04,572.27,570.16,571.66,59585.0
2024-03-14 10:05:00,571.47,573.42,571.14,571.7,17638.0,571.47,573.42,571.14,571.7,17638.0
2024-03-14 10:10:00,571.63,574.49,571.38,574.26,16577.0,571.63,574.49,571.38,574.26,16577.0
2024-03-14 10:15:00,574.46,574.46,572.23,572.84,12027.0,574.46,574.46,572.23,572.84,12027.0
2024-03-14 10:20:00,572.75,573.11,571.0,572.76,16331.0,572.75,573.11,571.0,572.76,16331.0
2024-03-14 10:25:00,572.86,573.46,572.15,573.19,18493.0,572.86,573.46,572.15,573.19,18493.0
2024-03-14 10:30:00,573.52,575.17,573.52,574.74,13739.0,573.52,575.17,573.52,574.74,13739.0
2024-03-14 10:35:00,574.9,575.35,573.5,573.86,36373.0,574.9,575.35,573.5,573.86,36373.0
2024-03-14 10:40:00,573.51,573.75,572.09,572.38,19469.0,573.51,573.75,572.09,572.38,19469.0
2024-03-14 10:45:00,572.32,573.22,572.16,572.16,12616.0,572.32,573.22,572.16,572.16,12616.0
2024-03-14 10:50:00,572.67,574.1,572.42,573.08,14173.0,572.67,574.1,572.42,573.08,14173.0
2024-03-14 10:55:00,573.29,573.78,572.72,572.75,11300.0,573.29,573.78,572.72,572.75,11300.0
2024-03-14 11:00:00,573.2,574.93,573.2,574.42,14682.0,573.2,574.93,573.2,574.42,14682.0
2024-03-14 11:05:00,574.25,574.72,573.56,574.09,12452.0,574.25,574.72,573.56,574.09,12452.0
2024-03-14 11:10:00,574.03,575.31,574.03,574.22,15562.0,574.03,575.31,574.03,574.22,15562.0
2024-03-14 11:15:00,574.22,574.77,573.68,573.68,14442.0,574.22,574.77,573.68,573.68,14442.0
2024-03-14 11:20:00,573.71,573.84,571.75,572.19,24407.0,573.71,573.84,571.75,572.19,24407.0
2024-03-14 11:25:00,572.21,572.77,571.82,572.56,15858.0,572.21,572.77,571.82,572.56,15858.0
2024-03-14 11:30:00,572.56,573.25,572.09,573.17,11372.0,572.56,573.25,572.09,573.17,11372.0
2024-03-14 11:35:00,573.46,575.08,572.93,575.06,30843.0,573.46,575.08,572.93,575.06,30843.0
2024-03-14 11:40:00,575.06,575.53,573.06,573.2,21538.0,575.06,575.53,573.06,573.2,21538.0
2024-03-14 11:45:00,573.21,574.08,572.98,573.23,16129.0,573.21,574.08,572.98,573.23,16129.0
2024-03-14 11:50:00,573.26,573.67,572.93,573.1,11240.0,573.26,573.67,572.93,573.1,11240.0
2024-03-14 11:55:00,573.06,574.13,573.05,573.88,8991.0,573.06,574.13,573.05,573.88,8991.0
2024-03-14 12:00:00,574.02,574.06,573.23,573.41,9983.0,574.02,574.06,573.23,573.41,9983.0
2024-03-14 12:05:00,573.5,573.65,571.75,571.86,19059.0,573.5,573.65,571.75,571.86,19059.0
2024-03-14 12:10:00,571.81,572.06,571.14,571.45,11133.0,571.81,572.06,571.14,571.45,11133.0
2024-03-14 12:15:00,571.14,571.24,570.66,570.7,7700.0,571.14,571.24,570.66,570.7,7700.0
2024-03-14 12:20:00,570.75,572.06,570.5,571.78,15941.0,570.75,572.06,570.5,571.78,15941.0
2024-03-14 12:25:00,571.97,572.31,571.7,572.06,5805.0,571.97,572.31,571.7,572.06,5805.0
2024-03-14 12:30:00,572.1,572.55,571.58,572.35,21462.0,572.1,572.55,571.58,572.35,21462.0
2024-03-14 12:35:00,572.15,573.06,571.82,572.0,19675.0,572.15,573.06,571.82,572.0,19675.0
2024-03-14 12:40:00,572.0,572.76,571.46,571.68,13517.0,572.0,572.76,571.46,571.68,13517.0
2024-03-14 12:45:00,571.64,571.96,570.1,570.16,17814.0,571.64,571.96,570.1,570.16,17814.0
2024-03-14 12:50:00,570.16,570.9,570.14,570.43,16385.0,570.16,570.9,570.14,570.43,16385.0
2024-03-14 12:55:00,570.5,570.51,569.06,569.65,35695.0,570.5,570.51,569.06,569.65,35695.0
2024-03-14 13:00:00,569.6,570.41,569.28,570.06,19893.0,569.6,570.41,569.28,570.06,19893.0
2024-03-14 13:05:00,570.1,570.67,569.81,569.81,13694.0,570.1,570.67,569.81,569.81,13694.0
2024-03-14 13:10:00,569.52,570.18,568.76,569.79,19600.0,569.52,570.18,568.76,569.79,19600.0
2024-03-14 13:15:00,569.94,569.94,569.03,569.42,18008.0,569.94,569.94,569.03,569.42,18008.0
2024-03-14 13:20:00,569.42,569.79,569.01,569.64,23956.0,569.42,569.79,569.01,569.64,23956.0
2024-03-14 13:25:00,569.66,571.72,569.66,571.18,20489.0,569.66,571.72,569.66,571.18,20489.0
2024-03-14 13:30:00,571.33,572.2,570.97,571.97,12204.0,571.33,572.2,570.97,571.97,12204.0
2024-03-14 13:35:00,572.18,572.26,570.94,570.94,10877.0,572.18,572.26,570.94,570.94,10877.0
2024-03-14 13:40:00,570.92,571.0,570.25,571.0,11377.0,570.92,571.0,570.25,571.0,11377.0
2024-03-14 13:45:00,570.77,571.62,570.27,571.53,9847.0,570.77,571.62,570.27,571.53,9847.0
2024-03-14 13:50:00,571.4,571.75,571.2,571.47,7850.0,571.4,571.75,571.2,571.47,7850.0
2024-03-14 13:55:00,571.46,572.5,571.34,572.04,17871.0,571.46,572.5,571.34,572.04,17871.0
2024-03-14 14:00:00,572.18,573.76,572.11,573.3,15093.0,572.18,573.76,572.11,573.3,15093.0
2024-03-14 14:05:00,573.14,573.3,571.61,572.52,21029.0,573.14,573.3,571.61,572.52,21029.0
2024-03-14 14:10:00,572.86,573.24,572.33,572.75,17239.0,572.86,573.24,572.33,572.75,17239.0
2024-03-14 14:15:00,572.9,573.06,572.12,572.37,10269.0,572.9,573.06,572.12,572.37,10269.0
2024-03-14 14:20:00,572.49,572.59,571.64,571.82,13781.0,572.49,572.59,571.64,571.82,13781.0
2024-03-14 14:25:00,571.82,573.71,571.69,573.44,33800.0,571.82,573.71,571.69,573.44,33800.0
2024-03-14 14:30:00,573.45,574.74,572.95,574.74,33381.0,573.45,574.74,572.95,574.74,33381.0
2024-03-14 14:35:00,574.66,574.82,573.67,573.67,30203.0,574.66,574.82,573.67,573.67,30203.0
2024-03-14 14:40:00,573.67,574.0,572.28,573.97,16498.0,573.67,574.0,572.28,573.97,16498.0
2024-03-14 14:45:00,574.19,574.52,572.87,573.21,18031.0,574.19,574.52,572.87,573.21,18031.0
2024-03-14 14:50:00,572.93,573.42,571.8,572.21,11982.0,572.93,573.42,571.8,572.21,11982.0
2024-03-14 14:55:00,572.03,572.39,571.41,571.44,17659.0,572.03,572.39,571.41,571.44,17659.0
2024-03-14 15:00:00,571.62,571.62,570.3,570.54,20456.0,571.62,571.62,570.3,570.54,20456.0
2024-03-14 15:05:00,570.58,571.36,569.95,571.0,28336.0,570.58,571.36,569.95,571.0,28336.0
2024-03-14 15:10:00,570.65,571.24,569.88,571.08,31926.0,570.65,571.24,569.88,571.08,31926.0
2024-03-14 15:15:00,571.08,572.01,570.49,571.21,28443.0,571.08,572.01,570.49,571.21,28443.0
2024-03-14 15:20:00,571.05,571.42,570.42,570.73,29374.0,571.05,571.42,570.42,570.73,29374.0
2024-03-14 15:25:00,570.77,570.87,569.7,570.06,34601.0,570.77,570.87,569.7,570.06,34601.0
2024-03-14 15:30:00,570.06,570.52,569.54,570.0,22581.0,570.06,570.52,569.54,570.0,22581.0
2024-03-14 15:35:00,569.98,570.67,569.53,570.22,32299.0,569.98,570.67,569.53,570.22,32299.0
2024-03-14 15:40:00,570.19,571.26,570.18,571.0,44765.0,570.19,571.26,570.18,571.0,44765.0
2024-03-14 15:45:00,571.13,572.63,570.86,571.55,52348.0,571.13,572.63,570.86,571.55,52348.0
2024-03-14 15:50:00,571.68,572.09,570.93,571.25,71506.0,571.68,572.09,570.93,571.25,71506.0
2024-03-14 15:55:00,571.09,571.71,570.16,571.68,179533.0,571.09,571.71,570.16,571.68,179533.0
2024-03-15 09:30:00,499.64,503.13,490.0,502.61,1558718.0,499.64,503.13,490.0,502.61,1558718.0
2024-03-15 09:35:00,502.53,503.06,499.3,501.97,324523.0,502.53,503.06,499.3,501.97,324523.0
2024-03-15 09:40:00,501.96,503.0,495.0,496.99,315194.0,501.96,503.0,495.0,496.99,315194.0
2024-03-15 09:45:00,496.67,499.74,495.28,497.95,200032.0,496.67,499.74,495.28,497.95,200032.0
2024-03-15 09:50:00,498.13,499.24,495.8,496.78,214992.0,498.13,499.24,495.8,496.78,214992.0
2024-03-15 09:55:00,496.48,497.27,494.12,495.32,204847.0,496.48,497.27,494.12,495.32,204847.0
2024-03-15 10:00:00,495.02,495.43,490.51,491.0,270013.0,495.02,495.43,490.51,491.0,270013.0
2024-03-15 10:05:00,491.04,492.66,490.38,491.87,325969.0,491.04,492.66,490.38,491.87,325969.0
2024-03-15 10:10:00,491.89,493.17,488.49,492.68,344878.0,491.89,493.17,488.49,492.68,344878.0
2024-03-15 10:15:00,492.61,493.07,490.13,490.55,233110.0,492.61,493.07,490.13,490.55,233110.0
2024-03-15 10:20:00,490.52,493.0,490.0,493.0,145603.0,490.52,493.0,490.0,493.0,145603.0
2024-03-15 10:25:00,493.0,494.8,492.5,492.7,142845.0,493.0,494.8,492.5,492.7,142845.0
2024-03-15 10:30:00,492.54,496.0,491.5,492.25,177973.0,492.54,496.0,491.5,492.25,177973.0
2024-03-15 10:35:00,492.17,494.32,491.33,492.47,119998.0,492.17,494.32,491.33,492.47,119998.0
2024-03-15 10:40:00,492.4,494.2,491.35,492.21,99370.0,492.4,494.2,491.35,492.21,99370.0
2024-03-15 10:45:00,492.38,493.99,491.7,492.67,93761.0,492.38,493.99,491.7,492.67,93761.0
2024-03-15 10:50:00,492.6,493.01,491.42,492.27,100553.0,492.6,493.01,491.42,492.27,100553.0
2024-03-15 10:55:00,492.43,493.49,491.93,493.48,95493.0,492.43,493.49,491.93,493.48,95493.0
2024-03-15 11:00:00,493.21,494.05,492.79,493.58,70729.0,493.21,494.05,492.79,493.58,70729.0
2024-03-15 11:05:00,493.6,493.77,491.5,492.06,76588.0,493.6,493.77,491.5,492.06,76588.0
2024-03-15 11:10:00,492.12,492.57,490.35,490.68,85882.0,492.12,492.57,490.35,490.68,85882.0
2024-03-15 11:15:00,490.51,490.69,488.67,488.73,145366.0,490.51,490.69,488.67,488.73,145366.0
2024-03-15 11:20:00,488.81,489.51,488.67,489.16,80570.0,488.81,489.51,488.67,489.16,80570.0
2024-03-15 11:25:00,489.03,489.8,486.86,487.27,168058.0,489.03,489.8,486.86,487.27,168058.0
2024-03-15 11:30:00,487.27,487.97,486.5,486.59,170345.0,487.27,487.97,486.5,486.59,170345.0
2024-03-15 11:35:00,486.64,486.64,485.0,485.5,150555.0,486.64,486.64,485.0,485.5,150555.0
2024-03-15 11:40:00,485.5,489.0,485.0,486.26,117765.0,485.5,489.0,485.0,486.26,117765.0
2024-03-15 11:45:00,486.4,490.0,486.08,488.6,284834.0,486.4,490.0,486.08,488.6,284834.0
2024-03-15 11:50:00,488.35,489.87,488.22,489.22,113296.0,488.35,489.87,488.22,489.22,113296.0
2024-03-15 11:55:00,489.22,490.56,488.31,489.36,163990.0,489.22,490.56,488.31,489.36,163990.0
2024-03-15 12:00:00,489.25,490.97,488.37,490.7,91975.0,489.25,490.97,488.37,490.7,91975.0
2024-03-15 12:05:00,490.61,491.82,490.39,491.12,60725.0,490.61,491.82,490.39,491.12,60725.0
2024-03-15 12:10:00,491.0,491.75,490.75,491.54,79577.0,491.0,491.75,490.75,491.54,79577.0
2024-03-15 12:15:00,491.35,491.9,489.65,489.65,102628.0,491.35,491.9,489.65,489.65,102628.0
2024-03-15 12:20:00,489.62,490.3,489.13,489.88,88947.0,489.62,490.3,489.13,489.88,88947.0
2024-03-15 12:25:00,489.88,490.32,488.38,489.11,87914.0,489.88,490.32,488.38,489.11,87914.0
2024-03-15 12:30:00,489.11,489.66,488.67,489.09,95212.0,489.11,489.66,488.67,489.09,95212.0
2024-03-15 12:35:00,489.01,490.72,488.88,489.11,92799.0,489.01,490.72,488.88,489.11,92799.0
2024-03-15 12:40:00,489.35,489.79,487.54,487.8,44156.0,489.35,489.79,487.54,487.8,44156.0
2024-03-15 12:45:00,487.67,487.89,486.63,486.63,49167.0,487.67,487.89,486.63,486.63,49167.0
2024-03-15 12:50:00,486.69,487.33,486.0,487.07,75032.0,486.69,487.33,486.0,487.07,75032.0
2024-03-15 12:55:00,487.07,488.76,487.07,488.31,102390.0,487.07,488.76,487.07,488.31,102390.0
2024-03-15 13:00:00,488.36,489.19,488.16,489.05,65173.0,488.36,489.19,488.16,489.05,65173.0
2024-03-15 13:05:00,489.05,489.45,487.73,488.59,53142.0,489.05,489.45,487.73,488.59,53142.0
2024-03-15 13:10:00,488.69,488.98,488.01,488.61,63078.0,488.69,488.98,488.01,488.61,63078.0
2024-03-15 13:15:00,488.6,490.02,488.2,489.71,93980.0,488.6,490.02,488.2,489.71,93980.0
2024-03-15 13:20:00,489.71,491.78,489.71,490.78,60899.0,489.71,491.78,489.71,490.78,60899.0
2024-03-15 13:25:00,490.81,491.4,489.87,489.88,51523.0,490.81,491.4,489.87,489.88,51523.0
2024-03-15 13:30:00,489.88,490.37,489.4,490.28,66021.0,489.88,490.37,489.4,490.28,66021.0
2024-03-15 13:35:00,490.28,490.38,488.82,489.7,52389.0,490.28,490.38,488.82,489.7,52389.0
2024-03-15 13:40:00,489.79,491.24,489.79,490.33,96760.0,489.79,491.24,489.79,490.33,96760.0
2024-03-15 13:45:00,490.33,490.44,488.79,489.27,47657.0,490.33,490.44,488.79,489.27,47657.0
2024-03-15 13:50:00,489.18,489.53,488.73,489.26,53902.0,489.18,489.53,488.73,489.26,53902.0
2024-03-15 13:55:00,489.18,489.6,488.16,489.14,64484.0,489.18,489.6,488.16,489.14,64484.0
2024-03-15 14:00:00,489.22,490.16,488.86,489.36,53164.0,489.22,490.16,488.86,489.36,53164.0
2024-03-15 14:05:00,489.41,490.06,489.18,489.69,50763.0,489.41,490.06,489.18,489.69,50763.0
2024-03-15 14:10:00,489.81,490.49,489.32,489.79,39044.0,489.81,490.49,489.32,489.79,39044.0
2024-03-15 14:15:00,489.72,489.95,488.92,489.11,43236.0,489.72,489.95,488.92,489.11,43236.0
2024-03-15 14:20:00,489.11,490.28,488.75,490.2,39847.0,489.11,490.28,488.75,490.2,39847.0
2024-03-15 14:25:00,490.14,490.36,488.78,489.41,53546.0,490.14,490.36,488.78,489.41,53546.0
2024-03-15 14:30:00,489.42,490.0,488.96,489.88,43615.0,489.42,490.0,488.96,489.88,43615.0
2024-03-15 14:35:00,489.73,490.49,489.32,490.49,37756.0,489.73,490.49,489.32,490.49,37756.0
2024-03-15 14:40:00,490.47,490.68,490.09,490.52,38561.0,490.47,490.68,490.09,490.52,38561.0
2024-03-15 14:45:00,490.49,491.99,490.33,491.25,117161.0,490.49,491.99,490.33,491.25,117161.0
2024-03-15 14:50:00,491.25,491.87,490.44,491.87,67444.0,491.25,491.87,490.44,491.87,67444.0
2024-03-15 14:55:00,491.87,492.64,490.85,491.35,62413.0,491.87,492.64,490.85,491.35,62413.0
2024-03-15 15:00:00,491.38,493.03,490.64,492.5,83122.0,491.38,493.03,490.64,492.5,83122.0
2024-03-15 15:05:00,492.67,492.71,491.04,491.1,51594.0,492.67,492.71,491.04,491.1,51594.0
2024-03-15 15:10:00,491.23,491.89,490.76,491.67,69429.0,491.23,491.89,490.76,491.67,69429.0
2024-03-15 15:15:00,491.67,492.38,491.66,492.25,70974.0,491.67,492.38,491.66,492.25,70974.0
2024-03-15 15:20:00,492.2,494.83,491.91,494.78,135610.0,492.2,494.83,491.91,494.78,135610.0
2024-03-15 15:25:00,494.72,498.71,494.6,495.01,339940.0,494.72,498.71,494.6,495.01,339940.0
2024-03-15 15:30:00,495.0,497.01,494.5,495.88,139799.0,495.0,497.01,494.5,495.88,139799.0
2024-03-15 15:35:00,495.8,498.79,495.72,496.1,126203.0,495.8,498.79,495.72,496.1,126203.0
2024-03-15 15:40:00,496.07,496.21,493.02,493.15,142858.0,496.07,496.21,493.02,493.15,142858.0
2024-03-15 15:45:00,493.17,494.0,490.21,490.25,165464.0,493.17,494.0,490.21,490.25,165464.0
2024-03-15 15:50:00,490.27,493.05,490.15,492.87,212467.0,490.27,493.05,490.15,492.87,212467.0
2024-03-15 15:55:00,492.87,495.26,490.98,492.06,382477.0,492.87,495.26,490.98,492.06,382477.0
2024-03-18 09:30:00,496.72,501.87,495.54,501.79,252658.0,496.72,501.87,495.54,501.79,252658.0
2024-03-18 09:35:00,501.44,503.38,501.04,503.0,103456.0,501.44,503.38,501.04,503.0,103456.0
2024-03-18 09:40:00,502.87,504.0,501.1,501.7,74521.0,502.87,504.0,501.1,501.7,74521.0
2024-03-18 09:45:00,501.96,502.84,499.52,502.36,88282.0,501.96,502.84,499.52,502.36,88282.0
2024-03-18 09:50:00,502.0,502.27,498.01,498.46,94356.0,502.0,502.27,498.01,498.46,94356.0
2024-03-18 09:55:00,498.46,503.05,498.46,502.29,65027.0,498.46,503.05,498.46,502.29,65027.0
2024-03-18 10:00:00,501.91,502.65,499.94,500.35,51827.0,501.91,502.65,499.94,500.35,51827.0
2024-03-18 10:05:00,500.33,501.92,499.21,500.73,25733.0,500.33,501.92,499.21,500.73,25733.0
2024-03-18 10:10:00,500.49,501.22,499.37,499.63,36258.0,500.49,501.22,499.37,499.63,36258.0
2024-03-18 10:15:00,499.87,500.88,498.8,500.36,42229.0,499.87,500.88,498.8,500.36,42229.0
2024-03-18 10:20:00,500.5,502.3,500.47,501.78,36255.0,500.5,502.3,500.47,501.78,36255.0
2024-03-18 10:25:00,501.94,505.18,501.79,503.65,82558.0,501.94,505.18,501.79,503.65,82558.0
2024-03-18 10:30:00,503.85,505.32,503.76,505.26,55458.0,503.85,505.32,503.76,505.26,55458.0
2024-03-18 10:35:00,505.21,505.64,502.56,502.59,49516.0,505.21,505.64,502.56,502.59,49516.0
2024-03-18 10:40:00,502.89,505.2,502.68,505.2,35025.0,502.89,505.2,502.68,505.2,35025.0
2024-03-18 10:45:00,505.28,505.87,503.02,504.3,42302.0,505.28,505.87,503.02,504.3,42302.0
2024-03-18 10:50:00,504.42,505.54,504.1,505.5,32344.0,504.42,505.54,504.1,505.5,32344.0
2024-03-18 10:55:00,505.49,508.52,505.46,508.05,66404.0,505.49,508.52,505.46,508.05,66404.0
2024-03-18 11:00:00,508.2,509.19,506.46,506.71,52910.0,508.2,509.19,506.46,506.71,52910.0
2024-03-18 11:05:00,506.45,507.5,505.87,507.47,25366.0,506.45,507.5,505.87,507.47,25366.0
2024-03-18 11:10:00,507.28,507.38,506.17,506.28,22217.0,507.28,507.38,506.17,506.28,22217.0
2024-03-18 11:15:00,506.23,507.86,505.88,507.46,55842.0,506.23,507.86,505.88,507.46,55842.0
2024-03-18 11:20:00,507.36,510.66,507.36,508.36,72777.0,507.36,510.66,507.36,508.36,72777.0
2024-03-18 11:25:00,508.36,509.57,507.8,509.14,31671.0,508.36,509.57,507.8,509.14,31671.0
2024-03-18 11:30:00,509.24,509.69,508.72,509.01,40219.0,509.24,509.69,508.72,509.01,40219.0
2024-03-18 11:35:00,509.13,509.15,508.0,508.8,43565.0,509.13,509.15,508.0,508.8,43565.0
2024-03-18 11:40:00,508.55,509.05,508.04,508.86,15135.0,508.55,509.05,508.04,508.86,15135.0
2024-03-18 11:45:00,508.76,508.88,508.07,508.23,12202.0,508.76,508.88,508.07,508.23,12202.0
2024-03-18 11:50:00,508.39,509.7,507.19,507.2,40978.0,508.39,509.7,507.19,507.2,40978.0
2024-03-18 11:55:00,507.24,509.62,507.19,509.48,49654.0,507.24,509.62,507.19,509.48,49654.0
2024-03-18 12:00:00,509.52,510.21,508.25,508.33,54096.0,509.52,510.21,508.25,508.33,54096.0
2024-03-18 12:05:00,508.05,508.56,507.93,508.56,21889.0,508.05,508.56,507.93,508.56,21889.0
2024-03-18 12:10:00,508.58,510.17,508.28,510.09,40852.0,508.58,510.17,508.28,510.09,40852.0
2024-03-18 12:15:00,510.17,510.17,509.05,509.43,35148.0,510.17,510.17,509.05,509.43,35148.0
2024-03-18 12:20:00,509.39,509.97,509.24,509.97,26634.0,509.39,509.97,509.24,509.97,26634.0
2024-03-18 12:25:00,510.0,510.88,509.7,510.44,39014.0,510.0,510.88,509.7,510.44,39014.0
2024-03-18 12:30:00,510.48,510.48,509.69,509.79,37259.0,510.48,510.48,509.69,509.79,37259.0
2024-03-18 12:35:00,509.72,510.25,509.61,510.17,17236.0,509.72,510.25,509.61,510.17,17236.0
2024-03-18 12:40:00,510.18,510.5,508.43,510.42,40820.0,510.18,510.5,508.43,510.42,40820.0
2024-03-18 12:45:00,510.28,511.09,509.29,509.29,30730.0,510.28,511.09,509.29,509.29,30730.0
2024-03-18 12:50:00,509.27,509.93,508.63,508.81,22255.0,509.27,509.93,508.63,508.81,22255.0
2024-03-18 12:55:00,508.69,509.58,508.39,509.44,29573.0,508.69,509.58,508.39,509.44,29573.0
2024-03-18 13:00:00,509.5,510.24,509.46,509.55,18875.0,509.5,510.24,509.46,509.55,18875.0
2024-03-18 13:05:00,509.59,510.41,509.59,509.99,18604.0,509.59,510.41,509.59,509.99,18604.0
2024-03-18 13:10:00,509.99,510.28,509.4,510.03,17756.0,509.99,510.28,509.4,510.03,17756.0
2024-03-18 13:15:00,509.96,510.28,508.7,510.04,39284.0,509.96,510.28,508.7,510.04,39284.0
2024-03-18 13:20:00,510.17,510.72,510.04,510.46,25479.0,510.17,510.72,510.04,510.46,25479.0
2024-03-18 13:25:00,510.52,510.7,509.76,510.3,27842.0,510.52,510.7,509.76,510.3,27842.0
2024-03-18 13:30:00,510.44,511.38,510.26,510.66,45113.0,510.44,511.38,510.26,510.66,45113.0
2024-03-18 13:35:00,510.44,511.0,509.92,510.94,25106.0,510.44,511.0,509.92,510.94,25106.0
2024-03-18 13:40:00,510.99,512.28,510.42,512.18,32624.0,510.99,512.28,510.42,512.18,32624.0
2024-03-18 13:45:00,512.15,512.62,510.95,511.39,36079.0,512.15,512.62,510.95,511.39,36079.0
2024-03-18 13:50:00,511.52,513.17,511.52,512.85,40848.0,511.52,513.17,511.52,512.85,40848.0
2024-03-18 13:55:00,512.96,513.35,512.58,512.58,48074.0,512.96,513.35,512.58,512.58,48074.0
2024-03-18 14:00:00,512.53,514.3,512.53,513.72,28364.0,512.53,514.3,512.53,513.72,28364.0
2024-03-18 14:05:00,513.84,515.73,513.64,514.77,46478.0,513.84,515.73,513.64,514.77,46478.0
2024-03-18 14:10:00,514.71,515.21,513.82,514.0,29295.0,514.71,515.21,513.82,514.0,29295.0
2024-03-18 14:15:00,513.82,515.04,513.82,514.68,41996.0,513.82,515.04,513.82,514.68,41996.0
2024-03-18 14:20:00,514.58,514.67,513.79,514.13,34581.0,514.58,514.67,513.79,514.13,34581.0
2024-03-18 14:25:00,514.13,515.23,514.03,515.19,41193.0,514.13,515.23,514.03,515.19,41193.0
2024-03-18 14:30:00,515.22,515.31,513.78,513.78,24883.0,515.22,515.31,513.78,513.78,24883.0
2024-03-18 14:35:00,513.79,514.26,513.16,513.89,40008.0,513.79,514.26,513.16,513.89,40008.0
2024-03-18 14:40:00,513.71,513.92,512.36,513.24,48199.0,513.71,513.92,512.36,513.24,48199.0
2024-03-18 14:45:00,512.88,513.35,512.09,513.29,57795.0,512.88,513.35,512.09,513.29,57795.0
2024-03-18 14:50:00,513.1,513.74,512.24,513.0,45191.0,513.1,513.74,512.24,513.0,45191.0
2024-03-18 14:55:00,513.14,513.29,512.25,513.04,40052.0,513.14,513.29,512.25,513.04,40052.0
2024-03-18 15:00:00,513.05,513.53,512.94,513.1,20791.0,513.05,513.53,512.94,513.1,20791.0
2024-03-18 15:05:00,513.09,514.65,512.84,514.14,25765.0,513.09,514.65,512.84,514.14,25765.0
2024-03-18 15:10:00,514.13,514.74,513.47,514.48,51513.0,514.13,514.74,513.47,514.48,51513.0
2024-03-18 15:15:00,514.42,514.59,513.68,514.11,18204.0,514.42,514.59,513.68,514.11,18204.0
2024-03-18 15:20:00,514.21,515.47,513.87,514.25,26311.0,514.21,515.47,513.87,514.25,26311.0
2024-03-18 15:25:00,514.38,514.38,513.77,513.84,32470.0,514.38,514.38,513.77,513.84,32470.0
2024-03-18 15:30:00,513.91,514.25,513.35,513.54,31825.0,513.91,514.25,513.35,513.54,31825.0
2024-03-18 15:35:00,513.58,513.91,512.96,513.72,21890.0,513.58,513.91,512.96,513.72,21890.0
2024-03-18 15:40:00,513.75,513.84,512.71,513.62,29387.0,513.75,513.84,512.71,513.62,29387.0
2024-03-18 15:45:00,513.67,514.42,513.45,514.38,45026.0,513.67,514.42,513.45,514.38,45026.0
2024-03-18 15:50:00,514.28,514.82,512.85,514.56,78594.0,514.28,514.82,512.85,514.56,78594.0
2024-03-18 15:55:00,514.7,514.71,513.12,513.86,153821.0,514.7,514.71,513.12,513.86,153821.0
2024-03-19 09:30:00,509.89,513.46,508.99,511.01,116119.0,509.89,513.46,508.99,511.01,116119.0
2024-03-19 09:35:00,511.06,514.41,510.43,512.81,48315.0,511.06,514.41,510.43,512.81,48315.0
2024-03-19 09:40:00,513.05,514.99,511.25,513.73,61117.0,513.05,514.99,511.25,513.73,61117.0
2024-03-19 09:45:00,513.58,514.98,512.59,514.04,57067.0,513.58,514.98,512.59,514.04,57067.0
2024-03-19 09:50:00,513.87,515.56,513.68,514.5,58164.0,513.87,515.56,513.68,514.5,58164.0
2024-03-19 09:55:00,514.71,515.81,514.37,515.71,37469.0,514.71,515.81,514.37,515.71,37469.0
2024-03-19 10:00:00,515.87,518.2,515.17,515.59,62490.0,515.87,518.2,515.17,515.59,62490.0
2024-03-19 10:05:00,515.89,518.8,515.72,518.79,37203.0,515.89,518.8,515.72,518.79,37203.0
2024-03-19 10:10:00,518.71,518.71,516.08,516.19,43517.0,518.71,518.71,516.08,516.19,43517.0
2024-03-19 10:15:00,516.29,516.35,514.31,514.53,39742.0,516.29,516.35,514.31,514.53,39742.0
2024-03-19 10:20:00,514.56,514.73,512.3,513.37,54289.0,514.56,514.73,512.3,513.37,54289.0
2024-03-19 10:25:00,513.58,515.64,513.57,514.07,59345.0,513.58,515.64,513.57,514.07,59345.0
2024-03-19 10:30:00,514.11,516.14,514.11,515.03,34047.0,514.11,516.14,514.11,515.03,34047.0
2024-03-19 10:35:00,515.04,516.2,514.83,515.31,35143.0,515.04,516.2,514.83,515.31,35143.0
2024-03-19 10:40:00,515.3,515.69,514.2,515.39,19781.0,515.3,515.69,514.2,515.39,19781.0
2024-03-19 10:45:00,515.61,515.79,514.18,515.09,26915.0,515.61,515.79,514.18,515.09,26915.0
2024-03-19 10:50:00,515.09,515.89,514.45,515.47,15397.0,515.09,515.89,514.45,515.47,15397.0
2024-03-19 10:55:00,515.49,515.96,515.0,515.25,22701.0,515.49,515.96,515.0,515.25,22701.0
2024-03-19 11:00:00,515.25,516.08,515.03,515.99,23481.0,515.25,516.08,515.03,515.99,23481.0
2024-03-19 11:05:00,515.88,516.83,515.79,516.83,18455.0,515.88,516.83,515.79,516.83,18455.0
2024-03-19 11:10:00,516.78,518.12,516.32,518.0,38144.0,516.78,518.12,516.32,518.0,38144.0
2024-03-19 11:15:00,517.95,518.4,517.65,518.2,17242.0,517.95,518.4,517.65,518.2,17242.0
2024-03-19 11:20:00,518.01,518.01,516.5,517.01,16049.0,518.01,518.01,516.5,517.01,16049.0
2024-03-19 11:25:00,517.0,517.11,515.78,516.1,11992.0,517.0,517.11,515.78,516.1,11992.0
2024-03-19 11:30:00,516.27,517.09,516.02,517.03,17739.0,516.27,517.09,516.02,517.03,17739.0
2024-03-19 11:35:00,517.04,517.84,516.92,516.93,15549.0,517.04,517.84,516.92,516.93,15549.0
2024-03-19 11:40:00,516.89,517.55,516.61,517.39,24577.0,516.89,517.55,516.61,517.39,24577.0
2024-03-19 11:45:00,517.42,518.4,517.41,518.1,37865.0,517.42,518.4,517.41,518.1,37865.0
2024-03-19 11:50:00,518.13,518.5,517.2,517.82,27937.0,518.13,518.5,517.2,517.82,27937.0
2024-03-19 11:55:00,518.0,519.2,517.78,519.01,38320.0,518.0,519.2,517.78,519.01,38320.0
2024-03-19 12:00:00,519.08,519.4,518.05,518.36,43949.0,519.08,519.4,518.05,518.36,43949.0
2024-03-19 12:05:00,518.38,519.11,517.85,519.0,19011.0,518.38,519.11,517.85,519.0,19011.0
2024-03-19 12:10:00,519.14,519.66,518.57,519.57,27576.0,519.14,519.66,518.57,519.57,27576.0
2024-03-19 12:15:00,519.53,521.14,519.51,521.02,44092.0,519.53,521.14,519.51,521.02,44092.0
2024-03-19 12:20:00,521.19,521.38,519.68,520.0,61657.0,521.19,521.38,519.68,520.0,61657.0
2024-03-19 12:25:00,520.0,520.56,518.3,518.3,28927.0,520.0,520.56,518.3,518.3,28927.0
2024-03-19 12:30:00,518.68,519.5,517.16,517.83,24494.0,518.68,519.5,517.16,517.83,24494.0
2024-03-19 12:35:00,517.83,519.37,517.72,518.95,13546.0,517.83,519.37,517.72,518.95,13546.0
2024-03-19 12:40:00,518.71,520.0,518.68,519.37,27221.0,518.71,520.0,518.68,519.37,27221.0
2024-03-19 12:45:00,519.47,519.63,518.0,518.63,20221.0,519.47,519.63,518.0,518.63,20221.0
2024-03-19 12:50:00,518.73,519.01,517.63,517.81,11425.0,518.73,519.01,517.63,517.81,11425.0
2024-03-19 12:55:00,517.82,518.09,515.91,515.91,31234.0,517.82,518.09,515.91,515.91,31234.0
2024-03-19 13:00:00,516.23,517.45,515.96,516.82,39809.0,516.23,517.45,515.96,516.82,39809.0
2024-03-19 13:05:00,516.91,517.6,516.7,517.13,21479.0,516.91,517.6,516.7,517.13,21479.0
2024-03-19 13:10:00,517.3,518.11,517.29,518.04,16088.0,517.3,518.11,517.29,518.04,16088.0
2024-03-19 13:15:00,518.18,518.78,517.7,517.71,14713.0,518.18,518.78,517.7,517.71,14713.0
2024-03-19 13:20:00,517.75,518.18,516.92,518.18,15376.0,517.75,518.18,516.92,518.18,15376.0
2024-03-19 13:25:00,518.05,518.59,517.6,517.89,11753.0,518.05,518.59,517.6,517.89,11753.0
2024-03-19 13:30:00,518.08,518.31,517.51,517.69,13815.0,518.08,518.31,517.51,517.69,13815.0
2024-03-19 13:35:00,517.65,518.95,517.55,518.93,13176.0,517.65,518.95,517.55,518.93,13176.0
2024-03-19 13:40:00,518.81,519.37,518.76,519.22,23780.0,518.81,519.37,518.76,519.22,23780.0
2024-03-19 13:45:00,519.32,519.42,518.98,519.28,10374.0,519.32,519.42,518.98,519.28,10374.0
2024-03-19 13:50:00,519.28,519.41,517.96,517.98,13276.0,519.28,519.41,517.96,517.98,13276.0
2024-03-19 13:55:00,517.97,518.57,517.85,518.21,14911.0,517.97,518.57,517.85,518.21,14911.0
2024-03-19 14:00:00,518.36,518.79,517.94,518.62,16384.0,518.36,518.79,517.94,518.62,16384.0
2024-03-19 14:05:00,518.75,519.11,518.72,518.72,6430.0,518.75,519.11,518.72,518.72,6430.0
2024-03-19 14:10:00,518.88,519.1,518.38,518.82,10296.0,518.88,519.1,518.38,518.82,10296.0
2024-03-19 14:15:00,518.88,519.35,518.32,518.53,9959.0,518.88,519.35,518.32,518.53,9959.0
2024-03-19 14:20:00,518.46,519.32,518.3,518.39,17568.0,518.46,519.32,518.3,518.39,17568.0
2024-03-19 14:25:00,518.35,519.21,518.31,519.18,20945.0,518.35,519.21,518.31,519.18,20945.0
2024-03-19 14:30:00,519.08,519.29,518.73,518.82,7864.0,519.08,519.29,518.73,518.82,7864.0
2024-03-19 14:35:00,518.88,519.22,518.61,519.0,9882.0,518.88,519.22,518.61,519.0,9882.0
2024-03-19 14:40:00,519.1,519.2,518.57,518.98,24486.0,519.1,519.2,518.57,518.98,24486.0
2024-03-19 14:45:00,518.95,519.6,518.9,519.33,10200.0,518.95,519.6,518.9,519.33,10200.0
2024-03-19 14:50:00,519.21,520.16,518.83,518.9,30205.0,519.21,520.16,518.83,518.9,30205.0
2024-03-19 14:55:00,519.0,519.45,518.69,519.06,15889.0,519.0,519.45,518.69,519.06,15889.0
2024-03-19 15:00:00,519.19,519.35,518.59,519.15,16666.0,519.19,519.35,518.59,519.15,16666.0
2024-03-19 15:05:00,519.27,519.27,518.67,518.68,20337.0,519.27,519.27,518.67,518.68,20337.0
2024-03-19 15:10:00,518.77,519.2,518.71,518.98,17767.0,518.77,519.2,518.71,518.98,17767.0
2024-03-19 15:15:00,518.98,519.52,518.58,519.32,34471.0,518.98,519.52,518.58,519.32,34471.0
2024-03-19 15:20:00,519.32,519.58,518.99,519.3,10320.0,519.32,519.58,518.99,519.3,10320.0
2024-03-19 15:25:00,519.3,519.63,518.84,519.49,23514.0,519.3,519.63,518.84,519.49,23514.0
2024-03-19 15:30:00,519.47,519.79,519.12,519.54,10170.0,519.47,519.79,519.12,519.54,10170.0
2024-03-19 15:35:00,519.55,520.49,519.44,520.21,23047.0,519.55,520.49,519.44,520.21,23047.0
2024-03-19 15:40:00,520.04,520.69,520.04,520.15,22099.0,520.04,520.69,520.04,520.15,22099.0
2024-03-19 15:45:00,520.11,521.05,520.02,520.94,24992.0,520.11,521.05,520.02,520.94,24992.0
2024-03-19 15:50:00,520.84,522.37,520.31,522.28,57364.0,520.84,522.37,520.31,522.28,57364.0
2024-03-19 15:55:00,522.64,522.68,521.0,521.01,115048.0,522.64,522.68,521.0,521.01,115048.0
2024-03-20 09:30:00,523.29,523.87,518.83,519.17,78473.0,523.29,523.87,518.83,519.17,78473.0
2024-03-20 09:35:00,518.92,520.1,517.9,519.09,26902.0,518.92,520.1,517.9,519.09,26902.0
2024-03-20 09:40:00,519.26,520.38,516.51,516.61,24924.0,519.26,520.38,516.51,516.61,24924.0
2024-03-20 09:45:00,516.56,517.95,515.61,516.03,43857.0,516.56,517.95,515.61,516.03,43857.0
2024-03-20 09:50:00,516.03,516.64,515.09,516.09,33666.0,516.03,516.64,515.09,516.09,33666.0
2024-03-20 09:55:00,516.28,516.78,515.4,515.8,23813.0,516.28,516.78,515.4,515.8,23813.0
2024-03-20 10:00:00,515.55,516.29,513.93,513.93,26839.0,515.55,516.29,513.93,513.93,26839.0
2024-03-20 10:05:00,513.88,514.4,512.87,514.4,40870.0,513.88,514.4,512.87,514.4,40870.0
2024-03-20 10:10:00,514.22,514.88,513.28,513.5,23661.0,514.22,514.88,513.28,513.5,23661.0
2024-03-20 10:15:00,513.6,514.16,512.5,512.63,19291.0,513.6,514.16,512.5,512.63,19291.0
2024-03-20 10:20:00,512.57,514.36,512.56,513.64,34314.0,512.57,514.36,512.56,513.64,34314.0
2024-03-20 10:25:00,513.82,515.68,513.82,515.16,34180.0,513.82,515.68,513.82,515.16,34180.0
2024-03-20 10:30:00,515.42,515.9,514.73,515.59,18812.0,515.42,515.9,514.73,515.59,18812.0
2024-03-20 10:35:00,515.29,515.29,513.66,514.05,22937.0,515.29,515.29,513.66,514.05,22937.0
2024-03-20 10:40:00,514.15,514.47,513.7,513.88,18832.0,514.15,514.47,513.7,513.88,18832.0
2024-03-20 10:45:00,513.88,515.4,513.87,514.22,15348.0,513.88,515.4,513.87,514.22,15348.0
2024-03-20 10:50:00,514.35,515.7,514.35,515.02,26518.0,514.35,515.7,514.35,515.02,26518.0
2024-03-20 10:55:00,515.02,515.57,513.94,514.12,15883.0,515.02,515.57,513.94,514.12,15883.0
2024-03-20 11:00:00,514.0,515.91,513.56,515.64,15441.0,514.0,515.91,513.56,515.64,15441.0
2024-03-20 11:05:00,515.85,516.94,515.61,516.58,15654.0,515.85,516.94,515.61,516.58,15654.0
2024-03-20 11:10:00,516.65,516.81,516.38,516.52,10532.0,516.65,516.81,516.38,516.52,10532.0
2024-03-20 11:15:00,516.51,516.95,516.16,516.19,8535.0,516.51,516.95,516.16,516.19,8535.0
2024-03-20 11:20:00,516.12,516.47,515.66,516.44,7156.0,516.12,516.47,515.66,516.44,7156.0
2024-03-20 11:25:00,516.29,516.35,515.13,515.2,6310.0,516.29,516.35,515.13,515.2,6310.0
2024-03-20 11:30:00,515.22,515.96,515.15,515.3,9194.0,515.22,515.96,515.15,515.3,9194.0
2024-03-20 11:35:00,515.28,515.58,514.46,514.75,18826.0,515.28,515.58,514.46,514.75,18826.0
2024-03-20 11:40:00,514.6,515.16,514.26,515.14,5165.0,514.6,515.16,514.26,515.14,5165.0
2024-03-20 11:45:00,515.21,515.25,514.54,515.1,8180.0,515.21,515.25,514.54,515.1,8180.0
2024-03-20 11:50:00,515.08,515.57,514.71,515.36,10616.0,515.08,515.57,514.71,515.36,10616.0
2024-03-20 11:55:00,515.38,515.68,515.02,515.11,6425.0,515.38,515.68,515.02,515.11,6425.0
2024-03-20 12:00:00,514.99,515.19,514.41,515.15,8345.0,514.99,515.19,514.41,515.15,8345.0
2024-03-20 12:05:00,515.0,515.33,514.0,514.31,9302.0,515.0,515.33,514.0,514.31,9302.0
2024-03-20 12:10:00,514.24,514.62,513.74,514.16,5995.0,514.24,514.62,513.74,514.16,5995.0
2024-03-20 12:15:00,514.09,514.97,513.89,514.79,14151.0,514.09,514.97,513.89,514.79,14151.0
2024-03-20 12:20:00,514.62,514.98,514.3,514.95,9209.0,514.62,514.98,514.3,514.95,9209.0
2024-03-20 12:25:00,514.99,515.19,514.71,514.99,6308.0,514.99,515.19,514.71,514.99,6308.0
2024-03-20 12:30:00,514.71,514.71,513.57,514.18,4015.0,514.71,514.71,513.57,514.18,4015.0
2024-03-20 12:35:00,514.2,515.98,514.16,515.98,13877.0,514.2,515.98,514.16,515.98,13877.0
2024-03-20 12:40:00,515.93,515.99,515.49,515.51,6267.0,515.93,515.99,515.49,515.51,6267.0
2024-03-20 12:45:00,515.56,515.94,515.29,515.63,8455.0,515.56,515.94,515.29,515.63,8455.0
2024-03-20 12:50:00,515.86,516.25,515.66,516.25,8659.0,515.86,516.25,515.66,516.25,8659.0
2024-03-20 12:55:00,516.08,517.31,516.06,517.27,9774.0,516.08,517.31,516.06,517.27,9774.0
2024-03-20 13:00:00,517.19,517.38,516.5,516.62,7870.0,517.19,517.38,516.5,516.62,7870.0
2024-03-20 13:05:00,516.76,517.26,516.39,516.63,5075.0,516.76,517.26,516.39,516.63,5075.0
2024-03-20 13:10:00,516.63,516.63,516.03,516.34,4540.0,516.63,516.63,516.03,516.34,4540.0
2024-03-20 13:15:00,516.13,517.12,516.12,517.09,6024.0,516.13,517.12,516.12,517.09,6024.0
2024-03-20 13:20:00,516.95,517.17,516.32,516.63,6345.0,516.95,517.17,516.32,516.63,6345.0
2024-03-20 13:25:00,516.63,517.08,516.09,516.09,5403.0,516.63,517.08,516.09,516.09,5403.0
2024-03-20 13:30:00,516.21,516.52,516.03,516.38,5365.0,516.21,516.52,516.03,516.38,5365.0
2024-03-20 13:35:00,516.38,516.38,515.44,515.8,9056.0,516.38,516.38,515.44,515.8,9056.0
2024-03-20 13:40:00,515.78,515.78,514.76,514.83,10243.0,515.78,515.78,514.76,514.83,10243.0
2024-03-20 13:45:00,514.55,515.78,514.4,515.78,5609.0,514.55,515.78,514.4,515.78,5609.0
2024-03-20 13:50:00,515.67,515.94,515.34,515.78,7138.0,515.67,515.94,515.34,515.78,7138.0
2024-03-20 13:55:00,515.89,516.13,514.9,515.2,16035.0,515.89,516.13,514.9,515.2,16035.0
2024-03-20 14:00:00,515.3,518.66,515.29,518.24,18126.0,515.3,518.66,515.29,518.24,18126.0
2024-03-20 14:05:00,518.6,519.98,516.31,516.79,15771.0,518.6,519.98,516.31,516.79,15771.0
2024-03-20 14:10:00,516.9,518.26,516.72,517.63,17706.0,516.9,518.26,516.72,517.63,17706.0
2024-03-20 14:15:00,517.67,517.67,516.32,516.33,6801.0,517.67,517.67,516.32,516.33,6801.0
2024-03-20 14:20:00,516.33,517.88,516.29,517.77,8703.0,516.33,517.88,516.29,517.77,8703.0
2024-03-20 14:25:00,517.7,519.43,517.7,518.98,7800.0,517.7,519.43,517.7,518.98,7800.0
2024-03-20 14:30:00,519.2,519.9,516.71,516.71,18722.0,519.2,519.9,516.71,516.71,18722.0
2024-03-20 14:35:00,516.69,519.42,516.11,518.87,22879.0,516.69,519.42,516.11,518.87,22879.0
2024-03-20 14:40:00,519.4,520.17,518.15,518.9,14666.0,519.4,520.17,518.15,518.9,14666.0
2024-03-20 14:45:00,520.01,520.52,519.71,520.41,10572.0,520.01,520.52,519.71,520.41,10572.0
2024-03-20 14:50:00,520.03,520.47,518.83,519.78,33570.0,520.03,520.47,518.83,519.78,33570.0
2024-03-20 14:55:00,519.88,520.1,518.66,519.02,14694.0,519.88,520.1,518.66,519.02,14694.0
2024-03-20 15:00:00,519.22,519.75,518.68,519.24,11987.0,519.22,519.75,518.68,519.24,11987.0
2024-03-20 15:05:00,519.32,520.38,519.28,520.19,18905.0,519.32,520.38,519.28,520.19,18905.0
2024-03-20 15:10:00,520.28,520.44,518.39,518.44,12913.0,520.28,520.44,518.39,518.44,12913.0
2024-03-20 15:15:00,518.54,520.29,518.39,519.93,23839.0,518.54,520.29,518.39,519.93,23839.0
2024-03-20 15:20:00,519.81,520.03,518.98,519.54,17016.0,519.81,520.03,518.98,519.54,17016.0
2024-03-20 15:25:00,519.67,519.71,519.03,519.35,14945.0,519.67,519.71,519.03,519.35,14945.0
2024-03-20 15:30:00,519.39,520.0,519.32,519.87,30348.0,519.39,520.0,519.32,519.87,30348.0
2024-03-20 15:35:00,519.68,519.68,518.63,518.69,26969.0,519.68,519.68,518.63,518.69,26969.0
2024-03-20 15:40:00,518.65,518.7,516.89,516.89,24293.0,518.65,518.7,516.89,516.89,24293.0
2024-03-20 15:45:00,516.9,518.8,516.89,518.55,29792.0,516.9,518.8,516.89,518.55,29792.0
2024-03-20 15:50:00,518.6,519.74,518.49,518.97,40878.0,518.6,519.74,518.49,518.97,40878.0
2024-03-20 15:55:00,519.15,520.0,518.67,519.28,95779.0,519.15,520.0,518.67,519.28,95779.0
2024-03-21 09:30:00,517.6,519.73,515.83,517.0,134159.0,517.6,519.73,515.83,517.0,134159.0
2024-03-21 09:35:00,516.9,518.29,516.75,517.38,39061.0,516.9,518.29,516.75,517.38,39061.0
2024-03-21 09:40:00,517.46,519.46,517.21,518.4,63356.0,517.46,519.46,517.21,518.4,63356.0
2024-03-21 09:45:00,518.4,519.06,517.69,518.1,30509.0,518.4,519.06,517.69,518.1,30509.0
2024-03-21 09:50:00,517.86,518.04,515.54,516.24,37340.0,517.86,518.04,515.54,516.24,37340.0
2024-03-21 09:55:00,516.25,516.78,514.88,515.14,37756.0,516.25,516.78,514.88,515.14,37756.0
2024-03-21 10:00:00,515.12,515.36,513.66,513.8,32272.0,515.12,515.36,513.66,513.8,32272.0
2024-03-21 10:05:00,514.08,514.22,512.98,513.78,42246.0,514.08,514.22,512.98,513.78,42246.0
2024-03-21 10:10:00,513.81,514.0,512.52,512.7,27894.0,513.81,514.0,512.52,512.7,27894.0
2024-03-21 10:15:00,512.66,512.66,510.8,511.2,61843.0,512.66,512.66,510.8,511.2,61843.0
2024-03-21 10:20:00,511.13,512.18,510.36,510.71,47482.0,511.13,512.18,510.36,510.71,47482.0
2024-03-21 10:25:00,510.62,511.76,510.28,510.28,33721.0,510.62,511.76,510.28,510.28,33721.0
2024-03-21 10:30:00,510.29,510.36,508.43,509.69,56351.0,510.29,510.36,508.43,509.69,56351.0
2024-03-21 10:35:00,509.8,511.0,509.47,510.39,37286.0,509.8,511.0,509.47,510.39,37286.0
2024-03-21 10:40:00,510.18,510.43,508.8,508.8,50616.0,510.18,510.43,508.8,508.8,50616.0
2024-03-21 10:45:00,508.89,509.41,508.3,508.92,37836.0,508.89,509.41,508.3,508.92,37836.0
2024-03-21 10:50:00,508.88,510.83,508.06,510.27,41920.0,508.88,510.83,508.06,510.27,41920.0
2024-03-21 10:55:00,510.21,510.21,508.94,508.94,46128.0,510.21,510.21,508.94,508.94,46128.0
2024-03-21 11:00:00,508.86,509.64,508.36,509.1,37596.0,508.86,509.64,508.36,509.1,37596.0
2024-03-21 11:05:00,508.88,510.14,508.73,510.07,24174.0,508.88,510.14,508.73,510.07,24174.0
2024-03-21 11:10:00,509.85,510.61,509.57,510.61,41774.0,509.85,510.61,509.57,510.61,41774.0
2024-03-21 11:15:00,510.72,511.48,510.25,510.99,33970.0,510.72,511.48,510.25,510.99,33970.0
2024-03-21 11:20:00,510.99,511.27,510.24,510.93,29252.0,510.99,511.27,510.24,510.93,29252.0
2024-03-21 11:25:00,510.86,511.42,510.25,510.76,26303.0,510.86,511.42,510.25,510.76,26303.0
2024-03-21 11:30:00,510.8,511.98,510.74,511.67,22446.0,510.8,511.98,510.74,511.67,22446.0
2024-03-21 11:35:00,511.6,511.88,511.14,511.36,27715.0,511.6,511.88,511.14,511.36,27715.0
2024-03-21 11:40:00,511.46,512.28,511.35,511.87,28732.0,511.46,512.28,511.35,511.87,28732.0
2024-03-21 11:45:00,511.74,511.83,510.47,510.48,22926.0,511.74,511.83,510.47,510.48,22926.0
2024-03-21 11:50:00,510.65,511.2,509.33,509.52,40267.0,510.65,511.2,509.33,509.52,40267.0
2024-03-21 11:55:00,509.52,510.73,509.37,510.38,34615.0,509.52,510.73,509.37,510.38,34615.0
2024-03-21 12:00:00,510.36,511.34,509.96,511.25,23792.0,510.36,511.34,509.96,511.25,23792.0
2024-03-21 12:05:00,511.35,511.6,510.5,510.55,15656.0,511.35,511.6,510.5,510.55,15656.0
2024-03-21 12:10:00,510.48,510.71,509.27,509.84,15427.0,510.48,510.71,509.27,509.84,15427.0
2024-03-21 12:15:00,509.96,510.71,509.7,509.82,10472.0,509.96,510.71,509.7,509.82,10472.0
2024-03-21 12:20:00,509.81,510.1,508.61,509.37,18297.0,509.81,510.1,508.61,509.37,18297.0
2024-03-21 12:25:00,509.4,509.53,508.9,508.92,15484.0,509.4,509.53,508.9,508.92,15484.0
2024-03-21 12:30:00,508.96,509.99,508.71,509.97,26369.0,508.96,509.99,508.71,509.97,26369.0
2024-03-21 12:35:00,510.09,510.11,508.75,509.01,15004.0,510.09,510.11,508.75,509.01,15004.0
2024-03-21 12:40:00,509.05,509.15,508.4,508.4,16016.0,509.05,509.15,508.4,508.4,16016.0
2024-03-21 12:45:00,508.32,509.28,508.19,508.94,24086.0,508.32,509.28,508.19,508.94,24086.0
2024-03-21 12:50:00,509.1,509.2,507.86,508.64,39161.0,509.1,509.2,507.86,508.64,39161.0
2024-03-21 12:55:00,508.58,508.76,508.09,508.51,30200.0,508.58,508.76,508.09,508.51,30200.0
2024-03-21 13:00:00,508.4,508.67,507.76,507.76,19958.0,508.4,508.67,507.76,507.76,19958.0
2024-03-21 13:05:00,507.91,507.98,507.39,507.96,11402.0,507.91,507.98,507.39,507.96,11402.0
2024-03-21 13:10:00,507.98,508.83,507.36,507.47,20003.0,507.98,508.83,507.36,507.47,20003.0
2024-03-21 13:15:00,507.59,508.69,507.53,508.21,15796.0,507.59,508.69,507.53,508.21,15796.0
2024-03-21 13:20:00,508.36,508.36,507.36,507.36,16572.0,508.36,508.36,507.36,507.36,16572.0
2024-03-21 13:25:00,507.32,507.81,507.13,507.18,15687.0,507.32,507.81,507.13,507.18,15687.0
2024-03-21 13:30:00,507.53,507.67,507.37,507.63,12886.0,507.53,507.67,507.37,507.63,12886.0
2024-03-21 13:35:00,507.54,508.2,507.41,507.68,15210.0,507.54,508.2,507.41,507.68,15210.0
2024-03-21 13:40:00,507.8,507.95,507.42,507.82,19368.0,507.8,507.95,507.42,507.82,19368.0
2024-03-21 13:45:00,507.75,508.15,507.48,508.12,24711.0,507.75,508.15,507.48,508.12,24711.0
2024-03-21 13:50:00,508.04,508.19,507.3,507.4,13664.0,508.04,508.19,507.3,507.4,13664.0
2024-03-21 13:55:00,507.32,507.8,507.22,507.62,11163.0,507.32,507.8,507.22,507.62,11163.0
2024-03-21 14:00:00,507.64,507.71,506.79,506.9,23038.0,507.64,507.71,506.79,506.9,23038.0
2024-03-21 14:05:00,506.98,507.53,506.27,506.27,34922.0,506.98,507.53,506.27,506.27,34922.0
2024-03-21 14:10:00,506.32,507.75,506.2,507.47,17954.0,506.32,507.75,506.2,507.47,17954.0
2024-03-21 14:15:00,507.41,508.15,507.24,508.03,13184.0,507.41,508.15,507.24,508.03,13184.0
2024-03-21 14:20:00,507.9,508.6,507.86,508.46,14759.0,507.9,508.6,507.86,508.46,14759.0
2024-03-21 14:25:00,508.46,509.64,508.45,509.64,35261.0,508.46,509.64,508.45,509.64,35261.0
2024-03-21 14:30:00,509.65,509.65,509.18,509.19,15007.0,509.65,509.65,509.18,509.19,15007.0
2024-03-21 14:35:00,509.19,509.41,508.49,509.21,13799.0,509.19,509.41,508.49,509.21,13799.0
2024-03-21 14:40:00,509.2,509.5,508.43,509.24,10431.0,509.2,509.5,508.43,509.24,10431.0
2024-03-21 14:45:00,509.32,509.82,508.9,509.48,22233.0,509.32,509.82,508.9,509.48,22233.0
2024-03-21 14:50:00,509.48,509.82,509.42,509.72,12825.0,509.48,509.82,509.42,509.72,12825.0
2024-03-21 14:55:00,509.72,510.15,509.22,509.91,15406.0,509.72,510.15,509.22,509.91,15406.0
2024-03-21 15:00:00,510.0,510.0,509.47,509.56,10592.0,510.0,510.0,509.47,509.56,10592.0
2024-03-21 15:05:00,509.65,510.69,509.37,510.42,10547.0,509.65,510.69,509.37,510.42,10547.0
2024-03-21 15:10:00,510.55,511.0,510.04,510.04,23996.0,510.55,511.0,510.04,510.04,23996.0
2024-03-21 15:15:00,510.02,510.48,509.98,510.21,14682.0,510.02,510.48,509.98,510.21,14682.0
2024-03-21 15:20:00,510.19,510.26,509.36,509.8,15236.0,510.19,510.26,509.36,509.8,15236.0
2024-03-21 15:25:00,509.79,510.2,509.67,509.99,28044.0,509.79,510.2,509.67,509.99,28044.0
2024-03-21 15:30:00,510.13,510.31,509.91,510.31,22605.0,510.13,510.31,509.91,510.31,22605.0
2024-03-21 15:35:00,510.19,510.62,510.12,510.5,30897.0,510.19,510.62,510.12,510.5,30897.0
2024-03-21 15:40:00,510.5,511.0,510.37,510.96,30917.0,510.5,511.0,510.37,510.96,30917.0
2024-03-21 15:45:00,510.98,511.7,510.45,510.69,39933.0,510.98,511.7,510.45,510.69,39933.0
2024-03-21 15:50:00,510.84,511.74,510.59,511.45,84422.0,510.84,511.74,510.59,511.45,84422.0
2024-03-21 15:55:00,511.56,511.73,510.91,511.03,137688.0,511.56,511.73,510.91,511.03,137688.0
2024-03-22 09:30:00,509.07,511.59,507.89,509.75,82313.0,509.07,511.59,507.89,509.75,82313.0
2024-03-22 09:35:00,509.84,510.02,507.0,507.97,30192.0,509.84,510.02,507.0,507.97,30192.0
2024-03-22 09:40:00,508.17,509.32,507.55,507.55,22428.0,508.17,509.32,507.55,507.55,22428.0
2024-03-22 09:45:00,507.71,508.01,505.84,506.12,20262.0,507.71,508.01,505.84,506.12,20262.0
2024-03-22 09:50:00,505.98,506.55,504.54,504.74,51529.0,505.98,506.55,504.54,504.74,51529.0
2024-03-22 09:55:00,504.92,505.48,503.73,504.17,55704.0,504.92,505.48,503.73,504.17,55704.0
2024-03-22 10:00:00,504.21,504.52,503.5,504.18,49052.0,504.21,504.52,503.5,504.18,49052.0
2024-03-22 10:05:00,504.04,505.43,503.62,503.95,36384.0,504.04,505.43,503.62,503.95,36384.0
2024-03-22 10:10:00,504.02,504.76,503.64,504.0,35049.0,504.02,504.76,503.64,504.0,35049.0
2024-03-22 10:15:00,503.8,504.15,503.4,503.88,29376.0,503.8,504.15,503.4,503.88,29376.0
2024-03-22 10:20:00,503.76,504.23,503.14,504.09,38269.0,503.76,504.23,503.14,504.09,38269.0
2024-03-22 10:25:00,503.93,504.73,503.65,504.43,54551.0,503.93,504.73,503.65,504.43,54551.0
2024-03-22 10:30:00,504.29,505.37,503.98,504.42,27359.0,504.29,505.37,503.98,504.42,27359.0
2024-03-22 10:35:00,504.25,504.4,503.5,503.67,15262.0,504.25,504.4,503.5,503.67,15262.0
2024-03-22 10:40:00,503.53,503.93,503.0,503.16,18692.0,503.53,503.93,503.0,503.16,18692.0
2024-03-22 10:45:00,503.01,503.75,503.0,503.44,15801.0,503.01,503.75,503.0,503.44,15801.0
2024-03-22 10:50:00,503.51,503.89,503.0,503.03,17113.0,503.51,503.89,503.0,503.03,17113.0
2024-03-22 10:55:00,503.36,503.39,502.56,502.78,21467.0,503.36,503.39,502.56,502.78,21467.0
2024-03-22 11:00:00,502.83,503.5,502.65,503.31,18408.0,502.83,503.5,502.65,503.31,18408.0
2024-03-22 11:05:00,503.31,503.32,502.21,502.4,27862.0,503.31,503.32,502.21,502.4,27862.0
2024-03-22 11:10:00,502.35,502.63,502.14,502.22,20001.0,502.35,502.63,502.14,502.22,20001.0
2024-03-22 11:15:00,502.26,502.44,501.25,501.78,31262.0,502.26,502.44,501.25,501.78,31262.0
2024-03-22 11:20:00,501.68,503.15,501.68,502.83,17154.0,501.68,503.15,501.68,502.83,17154.0
2024-03-22 11:25:00,502.83,503.6,502.79,503.07,24415.0,502.83,503.6,502.79,503.07,24415.0
2024-03-22 11:30:00,503.07,503.87,502.97,503.85,17199.0,503.07,503.87,502.97,503.85,17199.0
2024-03-22 11:35:00,503.85,504.01,503.45,503.88,19522.0,503.85,504.01,503.45,503.88,19522.0
2024-03-22 11:40:00,503.72,503.85,503.46,503.65,8990.0,503.72,503.85,503.46,503.65,8990.0
2024-03-22 11:45:00,503.51,503.73,502.38,502.47,22614.0,503.51,503.73,502.38,502.47,22614.0
2024-03-22 11:50:00,502.52,502.52,498.8,499.55,135067.0,502.52,502.52,498.8,499.55,135067.0
2024-03-22 11:55:00,499.82,501.22,497.5,500.96,106596.0,499.82,501.22,497.5,500.96,106596.0
2024-03-22 12:00:00,500.75,503.0,500.75,501.79,35956.0,500.75,503.0,500.75,501.79,35956.0
2024-03-22 12:05:00,501.86,502.97,501.61,502.68,26637.0,501.86,502.97,501.61,502.68,26637.0
2024-03-22 12:10:00,502.67,503.17,502.44,502.5,22749.0,502.67,503.17,502.44,502.5,22749.0
2024-03-22 12:15:00,502.36,502.6,500.87,501.65,23126.0,502.36,502.6,500.87,501.65,23126.0
2024-03-22 12:20:00,501.93,502.11,501.06,501.09,19720.0,501.93,502.11,501.06,501.09,19720.0
2024-03-22 12:25:00,501.06,501.66,500.69,501.66,27641.0,501.06,501.66,500.69,501.66,27641.0
2024-03-22 12:30:00,501.7,501.83,500.05,500.13,26500.0,501.7,501.83,500.05,500.13,26500.0
2024-03-22 12:35:00,500.26,500.68,500.09,500.36,32944.0,500.26,500.68,500.09,500.36,32944.0
2024-03-22 12:40:00,500.12,501.01,500.12,500.58,38919.0,500.12,501.01,500.12,500.58,38919.0
2024-03-22 12:45:00,500.6,501.04,500.6,500.75,38251.0,500.6,501.04,500.6,500.75,38251.0
2024-03-22 12:50:00,500.99,501.0,500.56,500.67,40364.0,500.99,501.0,500.56,500.67,40364.0
2024-03-22 12:55:00,500.73,501.0,499.83,500.31,29862.0,500.73,501.0,499.83,500.31,29862.0
2024-03-22 13:00:00,500.18,500.9,500.0,500.24,22229.0,500.18,500.9,500.0,500.24,22229.0
2024-03-22 13:05:00,500.12,500.46,499.3,499.5,41972.0,500.12,500.46,499.3,499.5,41972.0
2024-03-22 13:10:00,499.26,500.58,499.26,500.29,22109.0,499.26,500.58,499.26,500.29,22109.0
2024-03-22 13:15:00,500.36,501.42,500.36,501.01,28470.0,500.36,501.42,500.36,501.01,28470.0
2024-03-22 13:20:00,500.82,501.11,499.94,500.14,22168.0,500.82,501.11,499.94,500.14,22168.0
2024-03-22 13:25:00,499.85,500.23,499.59,499.82,25587.0,499.85,500.23,499.59,499.82,25587.0
2024-03-22 13:30:00,499.93,500.28,499.82,500.04,45048.0,499.93,500.28,499.82,500.04,45048.0
2024-03-22 13:35:00,500.06,500.15,499.32,499.33,17422.0,500.06,500.15,499.32,499.33,17422.0
2024-03-22 13:40:00,499.19,499.88,498.77,499.49,33581.0,499.19,499.88,498.77,499.49,33581.0
2024-03-22 13:45:00,499.49,499.77,498.85,499.28,37613.0,499.49,499.77,498.85,499.28,37613.0
2024-03-22 13:50:00,499.25,499.62,499.15,499.43,19444.0,499.25,499.62,499.15,499.43,19444.0
2024-03-22 13:55:00,499.47,501.0,499.32,500.91,67661.0,499.47,501.0,499.32,500.91,67661.0
2024-03-22 14:00:00,500.84,501.0,499.75,499.9,24885.0,500.84,501.0,499.75,499.9,24885.0
2024-03-22 14:05:00,499.9,499.96,498.7,498.7,19005.0,499.9,499.96,498.7,498.7,19005.0
2024-03-22 14:10:00,498.79,498.91,497.95,498.13,36212.0,498.79,498.91,497.95,498.13,36212.0
2024-03-22 14:15:00,498.01,498.2,497.1,497.15,59109.0,498.01,498.2,497.1,497.15,59109.0
2024-03-22 14:20:00,497.22,498.24,496.67,497.93,55389.0,497.22,498.24,496.67,497.93,55389.0
2024-03-22 14:25:00,498.22,499.32,498.2,498.45,40057.0,498.22,499.32,498.2,498.45,40057.0
2024-03-22 14:30:00,498.44,498.5,497.37,497.52,25101.0,498.44,498.5,497.37,497.52,25101.0
2024-03-22 14:35:00,497.5,498.14,497.38,497.88,25284.0,497.5,498.14,497.38,497.88,25284.0
2024-03-22 14:40:00,497.8,497.88,497.28,497.28,35848.0,497.8,497.88,497.28,497.28,35848.0
2024-03-22 14:45:00,497.35,498.8,497.16,498.68,36405.0,497.35,498.8,497.16,498.68,36405.0
2024-03-22 14:50:00,498.72,499.19,497.86,498.01,43285.0,498.72,499.19,497.86,498.01,43285.0
2024-03-22 14:55:00,497.99,498.46,497.89,498.34,29793.0,497.99,498.46,497.89,498.34,29793.0
2024-03-22 15:00:00,498.44,500.75,498.37,499.9,47262.0,498.44,500.75,498.37,499.9,47262.0
2024-03-22 15:05:00,499.9,500.25,499.43,500.03,71277.0,499.9,500.25,499.43,500.03,71277.0
2024-03-22 15:10:00,500.03,500.2,498.93,499.46,32964.0,500.03,500.2,498.93,499.46,32964.0
2024-03-22 15:15:00,499.46,500.19,499.38,500.1,23465.0,499.46,500.19,499.38,500.1,23465.0
2024-03-22 15:20:00,500.1,500.31,499.69,499.82,24249.0,500.1,500.31,499.69,499.82,24249.0
2024-03-22 15:25:00,499.81,500.2,499.81,499.95,28604.0,499.81,500.2,499.81,499.95,28604.0
2024-03-22 15:30:00,499.91,500.23,499.6,499.92,29728.0,499.91,500.23,499.6,499.92,29728.0
2024-03-22 15:35:00,499.98,500.73,499.77,500.33,50516.0,499.98,500.73,499.77,500.33,50516.0
2024-03-22 15:40:00,500.35,501.2,500.14,500.99,46658.0,500.35,501.2,500.14,500.99,46658.0
2024-03-22 15:45:00,501.04,501.45,500.48,501.18,53997.0,501.04,501.45,500.48,501.18,53997.0
2024-03-22 15:50:00,501.31,501.78,500.78,500.79,107455.0,501.31,501.78,500.78,500.79,107455.0
2024-03-22 15:55:00,500.65,500.85,499.29,499.47,173105.0,500.65,500.85,499.29,499.47,173105.0
2024-03-25 09:30:00,497.38,507.0,496.69,506.99,202155.0,497.38,507.0,496.69,506.99,202155.0
2024-03-25 09:35:00,506.86,508.47,504.98,506.6,72987.0,506.86,508.47,504.98,506.6,72987.0
2024-03-25 09:40:00,506.61,506.71,504.4,505.42,36475.0,506.61,506.71,504.4,505.42,36475.0
2024-03-25 09:45:00,505.18,507.7,504.91,507.59,21424.0,505.18,507.7,504.91,507.59,21424.0
2024-03-25 09:50:00,507.71,508.91,504.58,504.91,57324.0,507.71,508.91,504.58,504.91,57324.0
2024-03-25 09:55:00,505.03,506.22,503.25,503.25,41950.0,505.03,506.22,503.25,503.25,41950.0
2024-03-25 10:00:00,503.55,504.85,502.81,504.41,24520.0,503.55,504.85,502.81,504.41,24520.0
2024-03-25 10:05:00,504.74,506.86,504.74,506.27,33222.0,504.74,506.86,504.74,506.27,33222.0
2024-03-25 10:10:00,506.44,506.54,504.27,504.55,14893.0,506.44,506.54,504.27,504.55,14893.0
2024-03-25 10:15:00,504.6,504.71,503.02,503.13,15682.0,504.6,504.71,503.02,503.13,15682.0
2024-03-25 10:20:00,503.12,503.61,502.82,503.27,11605.0,503.12,503.61,502.82,503.27,11605.0
2024-03-25 10:25:00,503.26,504.99,503.26,504.54,23123.0,503.26,504.99,503.26,504.54,23123.0
2024-03-25 10:30:00,504.54,505.2,504.29,505.08,21863.0,504.54,505.2,504.29,505.08,21863.0
2024-03-25 10:35:00,505.2,505.49,504.78,504.91,24300.0,505.2,505.49,504.78,504.91,24300.0
2024-03-25 10:40:00,505.1,505.34,504.07,505.0,21235.0,505.1,505.34,504.07,505.0,21235.0
2024-03-25 10:45:00,505.04,505.39,504.79,505.24,29457.0,505.04,505.39,504.79,505.24,29457.0
2024-03-25 10:50:00,505.29,507.0,504.97,506.77,23688.0,505.29,507.0,504.97,506.77,23688.0
2024-03-25 10:55:00,506.77,507.62,506.41,506.49,18642.0,506.77,507.62,506.41,506.49,18642.0
2024-03-25 11:00:00,506.62,507.12,506.3,507.01,34403.0,506.62,507.12,506.3,507.01,34403.0
2024-03-25 11:05:00,507.01,507.96,506.95,507.52,21595.0,507.01,507.96,506.95,507.52,21595.0
2024-03-25 11:10:00,507.39,507.41,506.51,507.29,17061.0,507.39,507.41,506.51,507.29,17061.0
2024-03-25 11:15:00,507.29,508.46,507.28,507.78,35103.0,507.29,508.46,507.28,507.78,35103.0
2024-03-25 11:20:00,507.94,508.11,506.15,506.57,17770.0,507.94,508.11,506.15,506.57,17770.0
2024-03-25 11:25:00,506.62,507.16,506.47,507.16,11513.0,506.62,507.16,506.47,507.16,11513.0
2024-03-25 11:30:00,507.17,508.0,507.06,507.45,33098.0,507.17,508.0,507.06,507.45,33098.0
2024-03-25 11:35:00,507.45,508.49,507.29,508.08,21973.0,507.45,508.49,507.29,508.08,21973.0
2024-03-25 11:40:00,508.16,508.61,507.84,507.95,10424.0,508.16,508.61,507.84,507.95,10424.0
2024-03-25 11:45:00,507.84,508.55,507.7,508.2,20458.0,507.84,508.55,507.7,508.2,20458.0
2024-03-25 11:50:00,508.07,509.12,508.07,508.79,22197.0,508.07,509.12,508.07,508.79,22197.0
2024-03-25 11:55:00,508.78,509.75,508.63,509.43,28128.0,508.78,509.75,508.63,509.43,28128.0
2024-03-25 12:00:00,509.43,509.46,507.88,508.25,20409.0,509.43,509.46,507.88,508.25,20409.0
2024-03-25 12:05:00,508.26,509.3,508.26,508.52,10642.0,508.26,509.3,508.26,508.52,10642.0
2024-03-25 12:10:00,508.68,509.32,508.66,509.2,21163.0,508.68,509.32,508.66,509.2,21163.0
2024-03-25 12:15:00,509.14,509.22,508.77,508.93,22206.0,509.14,509.22,508.77,508.93,22206.0
2024-03-25 12:20:00,508.78,509.14,508.62,508.82,15037.0,508.78,509.14,508.62,508.82,15037.0
2024-03-25 12:25:00,508.82,509.16,508.55,508.84,16043.0,508.82,509.16,508.55,508.84,16043.0
2024-03-25 12:30:00,508.83,508.83,507.55,508.48,21977.0,508.83,508.83,507.55,508.48,21977.0
2024-03-25 12:35:00,508.33,509.14,508.22,508.88,18522.0,508.33,509.14,508.22,508.88,18522.0
2024-03-25 12:40:00,508.88,510.22,508.87,510.09,32869.0,508.88,510.22,508.87,510.09,32869.0
2024-03-25 12:45:00,510.09,510.63,509.93,510.22,16365.0,510.09,510.63,509.93,510.22,16365.0
2024-03-25 12:50:00,510.12,510.47,509.83,509.97,15810.0,510.12,510.47,509.83,509.97,15810.0
2024-03-25 12:55:00,509.84,510.0,509.29,509.34,14782.0,509.84,510.0,509.29,509.34,14782.0
2024-03-25 13:00:00,509.34,509.43,508.62,509.02,14566.0,509.34,509.43,508.62,509.02,14566.0
2024-03-25 13:05:00,509.03,509.15,508.47,508.47,10765.0,509.03,509.15,508.47,508.47,10765.0
2024-03-25 13:10:00,508.67,508.78,508.3,508.66,4306.0,508.67,508.78,508.3,508.66,4306.0
2024-03-25 13:15:00,508.74,508.74,508.21,508.25,11162.0,508.74,508.74,508.21,508.25,11162.0
2024-03-25 13:20:00,508.29,508.82,508.25,508.52,7843.0,508.29,508.82,508.25,508.52,7843.0
2024-03-25 13:25:00,508.54,508.58,508.34,508.42,7564.0,508.54,508.58,508.34,508.42,7564.0
2024-03-25 13:30:00,508.42,508.84,508.32,508.63,12063.0,508.42,508.84,508.32,508.63,12063.0
2024-03-25 13:35:00,508.45,508.46,507.83,507.92,10449.0,508.45,508.46,507.83,507.92,10449.0
2024-03-25 13:40:00,508.0,508.35,507.76,508.14,11923.0,508.0,508.35,507.76,508.14,11923.0
2024-03-25 13:45:00,508.26,508.43,508.17,508.24,44870.0,508.26,508.43,508.17,508.24,44870.0
2024-03-25 13:50:00,508.24,508.34,507.61,507.66,12906.0,508.24,508.34,507.61,507.66,12906.0
2024-03-25 13:55:00,507.64,507.75,507.39,507.54,17353.0,507.64,507.75,507.39,507.54,17353.0
2024-03-25 14:00:00,507.54,508.63,507.5,508.19,34259.0,507.54,508.63,507.5,508.19,34259.0
2024-03-25 14:05:00,508.23,508.75,507.83,508.74,29797.0,508.23,508.75,507.83,508.74,29797.0
2024-03-25 14:10:00,508.58,508.68,508.2,508.28,9358.0,508.58,508.68,508.2,508.28,9358.0
2024-03-25 14:15:00,508.32,508.47,508.17,508.33,6928.0,508.32,508.47,508.17,508.33,6928.0
2024-03-25 14:20:00,508.36,508.47,508.13,508.19,12699.0,508.36,508.47,508.13,508.19,12699.0
2024-03-25 14:25:00,508.24,508.41,507.96,508.38,23573.0,508.24,508.41,507.96,508.38,23573.0
2024-03-25 14:30:00,508.34,508.42,508.01,508.26,12270.0,508.34,508.42,508.01,508.26,12270.0
2024-03-25 14:35:00,508.2,508.67,508.19,508.21,15021.0,508.2,508.67,508.19,508.21,15021.0
2024-03-25 14:40:00,508.31,508.32,507.44,507.86,16694.0,508.31,508.32,507.44,507.86,16694.0
2024-03-25 14:45:00,507.85,508.15,507.47,507.58,31231.0,507.85,508.15,507.47,507.58,31231.0
2024-03-25 14:50:00,507.65,507.65,506.97,507.07,13478.0,507.65,507.65,506.97,507.07,13478.0
2024-03-25 14:55:00,507.07,507.17,506.69,506.83,12936.0,507.07,507.17,506.69,506.83,12936.0
2024-03-25 15:00:00,506.89,506.93,505.35,505.35,25900.0,506.89,506.93,505.35,505.35,25900.0
2024-03-25 15:05:00,505.49,505.92,505.26,505.67,29571.0,505.49,505.92,505.26,505.67,29571.0
2024-03-25 15:10:00,505.68,506.25,505.04,506.21,43207.0,505.68,506.25,505.04,506.21,43207.0
2024-03-25 15:15:00,506.15,506.59,506.04,506.34,18483.0,506.15,506.59,506.04,506.34,18483.0
2024-03-25 15:20:00,506.42,507.47,506.33,507.34,20932.0,506.42,507.47,506.33,507.34,20932.0
2024-03-25 15:25:00,507.21,507.4,506.73,506.73,21767.0,507.21,507.4,506.73,506.73,21767.0
2024-03-25 15:30:00,506.63,506.87,506.1,506.11,27877.0,506.63,506.87,506.1,506.11,27877.0
2024-03-25 15:35:00,506.21,506.37,506.05,506.3,29040.0,506.21,506.37,506.05,506.3,29040.0
2024-03-25 15:40:00,506.14,507.4,506.14,507.36,30597.0,506.14,507.4,506.14,507.36,30597.0
2024-03-25 15:45:00,507.36,508.92,507.34,507.7,52531.0,507.36,508.92,507.34,507.7,52531.0
2024-03-25 15:50:00,507.75,507.86,506.79,507.13,69222.0,507.75,507.86,506.79,507.13,69222.0
2024-03-25 15:55:00,507.29,507.49,506.63,507.23,123314.0,507.29,507.49,506.63,507.23,123314.0
2024-03-26 09:30:00,508.83,508.83,503.59,506.16,82451.0,508.83,508.83,503.59,506.16,82451.0
2024-03-26 09:35:00,506.26,507.24,505.25,505.48,17343.0,506.26,507.24,505.25,505.48,17343.0
2024-03-26 09:40:00,505.54,506.61,504.55,505.27,18086.0,505.54,506.61,504.55,505.27,18086.0
2024-03-26 09:45:00,505.27,505.94,504.2,504.32,18026.0,505.27,505.94,504.2,504.32,18026.0
2024-03-26 09:50:00,504.37,504.99,503.7,504.72,14648.0,504.37,504.99,503.7,504.72,14648.0
2024-03-26 09:55:00,505.0,505.98,504.66,505.82,13343.0,505.0,505.98,504.66,505.82,13343.0
2024-03-26 10:00:00,505.99,507.11,505.99,506.94,15642.0,505.99,507.11,505.99,506.94,15642.0
2024-03-26 10:05:00,506.64,506.99,505.39,505.5,16324.0,506.64,506.99,505.39,505.5,16324.0
2024-03-26 10:10:00,505.54,506.88,504.65,506.68,18316.0,505.54,506.88,504.65,506.68,18316.0
2024-03-26 10:15:00,506.5,507.23,505.97,505.98,14668.0,506.5,507.23,505.97,505.98,14668.0
2024-03-26 10:20:00,505.8,506.82,505.8,506.8,11407.0,505.8,506.82,505.8,506.8,11407.0
2024-03-26 10:25:00,506.8,507.06,505.83,506.24,20966.0,506.8,507.06,505.83,506.24,20966.0
2024-03-26 10:30:00,506.36,506.36,504.64,504.64,12432.0,506.36,506.36,504.64,504.64,12432.0
2024-03-26 10:35:00,504.73,505.24,504.56,505.03,15803.0,504.73,505.24,504.56,505.03,15803.0
2024-03-26 10:40:00,505.31,505.42,504.33,505.11,10449.0,505.31,505.42,504.33,505.11,10449.0
2024-03-26 10:45:00,505.22,505.66,504.87,505.05,12037.0,505.22,505.66,504.87,505.05,12037.0
2024-03-26 10:50:00,505.08,505.36,504.11,504.23,7332.0,505.08,505.36,504.11,504.23,7332.0
2024-03-26 10:55:00,504.12,504.27,503.64,504.24,13029.0,504.12,504.27,503.64,504.24,13029.0
2024-03-26 11:00:00,504.27,505.2,504.24,505.2,9074.0,504.27,505.2,504.24,505.2,9074.0
2024-03-26 11:05:00,505.19,505.72,504.85,504.87,12612.0,505.19,505.72,504.85,504.87,12612.0
2024-03-26 11:10:00,505.1,505.48,505.03,505.48,5121.0,505.1,505.48,505.03,505.48,5121.0
2024-03-26 11:15:00,505.47,505.73,505.31,505.49,7744.0,505.47,505.73,505.31,505.49,7744.0
2024-03-26 11:20:00,505.44,505.9,505.24,505.64,5217.0,505.44,505.9,505.24,505.64,5217.0
2024-03-26 11:25:00,505.77,506.32,505.56,506.15,5601.0,505.77,506.32,505.56,506.15,5601.0
2024-03-26 11:30:00,505.94,506.16,505.34,505.34,8181.0,505.94,506.16,505.34,505.34,8181.0
2024-03-26 11:35:00,505.16,505.42,505.0,505.12,6858.0,505.16,505.42,505.0,505.12,6858.0
2024-03-26 11:40:00,504.98,505.79,504.74,505.73,15331.0,504.98,505.79,504.74,505.73,15331.0
2024-03-26 11:45:00,505.68,506.49,505.68,506.32,8732.0,505.68,506.49,505.68,506.32,8732.0
2024-03-26 11:50:00,506.42,507.91,506.34,507.86,14654.0,506.42,507.91,506.34,507.86,14654.0
2024-03-26 11:55:00,507.86,508.25,507.66,507.67,12815.0,507.86,508.25,507.66,507.67,12815.0
2024-03-26 12:00:00,507.82,512.27,507.82,510.79,115205.0,507.82,512.27,507.82,510.79,115205.0
2024-03-26 12:05:00,510.79,511.71,509.5,510.54,42154.0,510.79,511.71,509.5,510.54,42154.0
2024-03-26 12:10:00,510.56,510.64,509.0,510.09,24657.0,510.56,510.64,509.0,510.09,24657.0
2024-03-26 12:15:00,510.1,511.44,510.09,511.09,13833.0,510.1,511.44,510.09,511.09,13833.0
2024-03-26 12:20:00,511.04,511.4,510.7,511.4,18710.0,511.04,511.4,510.7,511.4,18710.0
2024-03-26 12:25:00,511.29,511.3,510.77,510.86,13591.0,511.29,511.3,510.77,510.86,13591.0
2024-03-26 12:30:00,510.83,511.36,509.95,511.23,16065.0,510.83,511.36,509.95,511.23,16065.0
2024-03-26 12:35:00,511.21,511.5,510.6,510.7,14343.0,511.21,511.5,510.6,510.7,14343.0
2024-03-26 12:40:00,510.7,510.7,509.84,510.56,11892.0,510.7,510.7,509.84,510.56,11892.0
2024-03-26 12:45:00,510.59,510.74,510.25,510.61,5172.0,510.59,510.74,510.25,510.61,5172.0
2024-03-26 12:50:00,510.58,511.29,510.45,510.56,19748.0,510.58,511.29,510.45,510.56,19748.0
2024-03-26 12:55:00,510.44,510.58,509.64,510.3,10909.0,510.44,510.58,509.64,510.3,10909.0
2024-03-26 13:00:00,510.12,510.52,509.89,510.32,3101.0,510.12,510.52,509.89,510.32,3101.0
2024-03-26 13:05:00,510.5,511.12,510.16,511.12,6114.0,510.5,511.12,510.16,511.12,6114.0
2024-03-26 13:10:00,511.02,511.44,510.97,511.32,14266.0,511.02,511.44,510.97,511.32,14266.0
2024-03-26 13:15:00,511.41,511.43,511.09,511.25,8038.0,511.41,511.43,511.09,511.25,8038.0
2024-03-26 13:20:00,511.24,512.79,511.09,512.62,20884.0,511.24,512.79,511.09,512.62,20884.0
2024-03-26 13:25:00,512.6,512.65,511.31,511.53,22526.0,512.6,512.65,511.31,511.53,22526.0
2024-03-26 13:30:00,511.46,512.1,511.4,512.04,11629.0,511.46,512.1,511.4,512.04,11629.0
2024-03-26 13:35:00,512.07,512.15,511.61,511.82,24583.0,512.07,512.15,511.61,511.82,24583.0
2024-03-26 13:40:00,511.86,511.96,510.29,510.54,9248.0,511.86,511.96,510.29,510.54,9248.0
2024-03-26 13:45:00,510.6,510.81,510.18,510.31,8883.0,510.6,510.81,510.18,510.31,8883.0
2024-03-26 13:50:00,510.2,510.36,509.92,510.36,6343.0,510.2,510.36,509.92,510.36,6343.0
2024-03-26 13:55:00,510.31,510.81,510.17,510.29,6979.0,510.31,510.81,510.17,510.29,6979.0
2024-03-26 14:00:00,510.36,510.39,510.0,510.06,7107.0,510.36,510.39,510.0,510.06,7107.0
2024-03-26 14:05:00,510.09,510.6,510.0,510.18,8442.0,510.09,510.6,510.0,510.18,8442.0
2024-03-26 14:10:00,510.22,510.82,510.19,510.65,5458.0,510.22,510.82,510.19,510.65,5458.0
2024-03-26 14:15:00,510.73,511.13,510.68,510.89,8596.0,510.73,511.13,510.68,510.89,8596.0
2024-03-26 14:20:00,510.89,511.18,510.7,510.8,14874.0,510.89,511.18,510.7,510.8,14874.0
2024-03-26 14:25:00,510.91,511.19,510.51,510.95,14574.0,510.91,511.19,510.51,510.95,14574.0
2024-03-26 14:30:00,510.92,511.04,510.57,510.74,11236.0,510.92,511.04,510.57,510.74,11236.0
2024-03-26 14:35:00,510.7,511.45,510.0,510.0,19708.0,510.7,511.45,510.0,510.0,19708.0
2024-03-26 14:40:00,509.89,510.25,509.5,509.5,7147.0,509.89,510.25,509.5,509.5,7147.0
2024-03-26 14:45:00,509.36,509.39,508.25,508.25,12365.0,509.36,509.39,508.25,508.25,12365.0
2024-03-26 14:50:00,508.31,508.85,508.22,508.56,7111.0,508.31,508.85,508.22,508.56,7111.0
2024-03-26 14:55:00,508.56,509.2,508.52,508.74,12070.0,508.56,509.2,508.52,508.74,12070.0
2024-03-26 15:00:00,508.69,509.07,508.69,508.72,4091.0,508.69,509.07,508.69,508.72,4091.0
2024-03-26 15:05:00,508.62,508.69,508.31,508.69,8358.0,508.62,508.69,508.31,508.69,8358.0
2024-03-26 15:10:00,508.6,509.02,508.24,508.34,6542.0,508.6,509.02,508.24,508.34,6542.0
2024-03-26 15:15:00,508.34,508.65,508.03,508.5,8948.0,508.34,508.65,508.03,508.5,8948.0
2024-03-26 15:20:00,508.39,508.41,508.11,508.15,5313.0,508.39,508.41,508.11,508.15,5313.0
2024-03-26 15:25:00,508.17,508.72,507.95,508.18,7369.0,508.17,508.72,507.95,508.18,7369.0
2024-03-26 15:30:00,508.35,508.39,507.44,507.67,18932.0,508.35,508.39,507.44,507.67,18932.0
2024-03-26 15:35:00,507.74,508.22,507.69,508.18,10178.0,507.74,508.22,507.69,508.18,10178.0
2024-03-26 15:40:00,508.11,508.54,507.75,507.76,11151.0,508.11,508.54,507.75,507.76,11151.0
2024-03-26 15:45:00,507.72,508.78,507.63,508.5,20525.0,507.72,508.78,507.63,508.5,20525.0
2024-03-26 15:50:00,508.6,508.98,507.76,508.06,29019.0,508.6,508.98,507.76,508.06,29019.0
2024-03-26 15:55:00,508.18,508.19,507.29,507.87,83855.0,508.18,508.19,507.29,507.87,83855.0
2024-03-27 09:30:00,515.47,516.86,512.1,514.13,128488.0,515.47,516.86,512.1,514.13,128488.0
2024-03-27 09:35:00,514.0,514.52,512.08,512.55,35477.0,514.0,514.52,512.08,512.55,35477.0
2024-03-27 09:40:00,512.08,512.2,510.7,511.57,27373.0,512.08,512.2,510.7,511.57,27373.0
2024-03-27 09:45:00,511.37,511.94,510.51,511.12,40289.0,511.37,511.94,510.51,511.12,40289.0
2024-03-27 09:50:00,511.25,511.26,506.72,507.08,37120.0,511.25,511.26,506.72,507.08,37120.0
2024-03-27 09:55:00,507.27,507.86,506.34,506.84,34085.0,507.27,507.86,506.34,506.84,34085.0
2024-03-27 10:00:00,506.65,506.95,503.75,504.11,71644.0,506.65,506.95,503.75,504.11,71644.0
2024-03-27 10:05:00,504.28,505.13,502.52,502.52,46434.0,504.28,505.13,502.52,502.52,46434.0
2024-03-27 10:10:00,502.74,505.14,502.68,505.06,34216.0,502.74,505.14,502.68,505.06,34216.0
2024-03-27 10:15:00,504.93,507.26,504.93,506.48,27430.0,504.93,507.26,504.93,506.48,27430.0
2024-03-27 10:20:00,506.55,506.62,505.58,505.66,16386.0,506.55,506.62,505.58,505.66,16386.0
2024-03-27 10:25:00,505.5,506.31,505.3,505.68,19732.0,505.5,506.31,505.3,505.68,19732.0
2024-03-27 10:30:00,505.52,505.67,504.0,504.0,10626.0,505.52,505.67,504.0,504.0,10626.0
2024-03-27 10:35:00,503.9,504.42,503.2,504.02,21780.0,503.9,504.42,503.2,504.02,21780.0
2024-03-27 10:40:00,504.13,505.0,503.38,503.6,15023.0,504.13,505.0,503.38,503.6,15023.0
2024-03-27 10:45:00,503.65,503.98,503.24,503.58,10148.0,503.65,503.98,503.24,503.58,10148.0
2024-03-27 10:50:00,503.68,505.29,503.47,505.29,16377.0,503.68,505.29,503.47,505.29,16377.0
2024-03-27 10:55:00,505.31,505.6,504.01,504.43,14393.0,505.31,505.6,504.01,504.43,14393.0
2024-03-27 11:00:00,504.19,505.72,504.02,505.72,38218.0,504.19,505.72,504.02,505.72,38218.0
2024-03-27 11:05:00,505.64,505.78,504.62,505.04,21018.0,505.64,505.78,504.62,505.04,21018.0
2024-03-27 11:10:00,504.73,504.89,503.2,504.12,45543.0,504.73,504.89,503.2,504.12,45543.0
2024-03-27 11:15:00,504.15,505.2,504.14,504.37,10123.0,504.15,505.2,504.14,504.37,10123.0
2024-03-27 11:20:00,504.32,504.32,502.9,502.92,10821.0,504.32,504.32,502.9,502.92,10821.0
2024-03-27 11:25:00,502.92,502.92,501.76,502.02,32594.0,502.92,502.92,501.76,502.02,32594.0
2024-03-27 11:30:00,502.04,502.04,501.15,501.2,20825.0,502.04,502.04,501.15,501.2,20825.0
2024-03-27 11:35:00,501.2,501.99,500.22,501.99,47671.0,501.2,501.99,500.22,501.99,47671.0
2024-03-27 11:40:00,502.08,502.88,501.5,502.59,20846.0,502.08,502.88,501.5,502.59,20846.0
2024-03-27 11:45:00,502.61,502.91,501.76,502.24,16572.0,502.61,502.91,501.76,502.24,16572.0
2024-03-27 11:50:00,502.24,502.52,500.77,500.77,13284.0,502.24,502.52,500.77,500.77,13284.0
2024-03-27 11:55:00,501.03,501.11,500.05,500.15,25775.0,501.03,501.11,500.05,500.15,25775.0
2024-03-27 12:00:00,500.15,501.72,499.7,501.66,41772.0,500.15,501.72,499.7,501.66,41772.0
2024-03-27 12:05:00,501.55,501.81,501.03,501.26,9807.0,501.55,501.81,501.03,501.26,9807.0
2024-03-27 12:10:00,501.38,502.44,501.13,502.44,17401.0,501.38,502.44,501.13,502.44,17401.0
2024-03-27 12:15:00,502.27,502.4,501.67,501.83,11369.0,502.27,502.4,501.67,501.83,11369.0
2024-03-27 12:20:00,501.66,502.38,501.62,501.91,8075.0,501.66,502.38,501.62,501.91,8075.0
2024-03-27 12:25:00,502.24,502.24,501.18,501.48,23538.0,502.24,502.24,501.18,501.48,23538.0
2024-03-27 12:30:00,501.62,502.58,501.34,502.24,9489.0,501.62,502.58,501.34,502.24,9489.0
2024-03-27 12:35:00,502.24,502.86,501.53,502.64,25106.0,502.24,502.86,501.53,502.64,25106.0
2024-03-27 12:40:00,502.64,503.08,502.45,502.78,23496.0,502.64,503.08,502.45,502.78,23496.0
2024-03-27 12:45:00,502.88,503.46,502.5,503.43,13255.0,502.88,503.46,502.5,503.43,13255.0
2024-03-27 12:50:00,503.44,503.44,502.78,503.06,9824.0,503.44,503.44,502.78,503.06,9824.0
2024-03-27 12:55:00,502.58,502.58,501.83,501.83,11736.0,502.58,502.58,501.83,501.83,11736.0
2024-03-27 13:00:00,501.79,502.19,501.6,501.62,6122.0,501.79,502.19,501.6,501.62,6122.0
2024-03-27 13:05:00,501.62,501.65,501.0,501.65,8159.0,501.62,501.65,501.0,501.65,8159.0
2024-03-27 13:10:00,501.46,502.23,500.83,502.12,9687.0,501.46,502.23,500.83,502.12,9687.0
2024-03-27 13:15:00,502.19,503.03,501.96,502.83,22000.0,502.19,503.03,501.96,502.83,22000.0
2024-03-27 13:20:00,502.85,503.29,502.84,502.84,7492.0,502.85,503.29,502.84,502.84,7492.0
2024-03-27 13:25:00,503.14,503.14,501.96,502.34,5335.0,503.14,503.14,501.96,502.34,5335.0
2024-03-27 13:30:00,502.26,502.34,501.9,502.19,2944.0,502.26,502.34,501.9,502.19,2944.0
2024-03-27 13:35:00,502.01,502.09,501.53,501.56,9279.0,502.01,502.09,501.53,501.56,9279.0
2024-03-27 13:40:00,501.5,501.86,501.27,501.53,7349.0,501.5,501.86,501.27,501.53,7349.0
2024-03-27 13:45:00,501.51,501.99,501.37,501.69,5682.0,501.51,501.99,501.37,501.69,5682.0
2024-03-27 13:50:00,501.85,502.54,501.78,502.34,5829.0,501.85,502.54,501.78,502.34,5829.0
2024-03-27 13:55:00,502.41,502.56,502.13,502.16,6694.0,502.41,502.56,502.13,502.16,6694.0
2024-03-27 14:00:00,502.4,502.71,502.08,502.48,15243.0,502.4,502.71,502.08,502.48,15243.0
2024-03-27 14:05:00,502.46,502.52,502.27,502.34,9279.0,502.46,502.52,502.27,502.34,9279.0
2024-03-27 14:10:00,502.24,502.42,501.91,502.34,14518.0,502.24,502.42,501.91,502.34,14518.0
2024-03-27 14:15:00,502.34,502.51,502.11,502.31,10899.0,502.34,502.51,502.11,502.31,10899.0
2024-03-27 14:20:00,502.19,503.38,502.14,503.17,10271.0,502.19,503.38,502.14,503.17,10271.0
2024-03-27 14:25:00,503.18,503.77,502.89,503.26,13961.0,503.18,503.77,502.89,503.26,13961.0
2024-03-27 14:30:00,503.37,503.53,502.26,502.26,7110.0,503.37,503.53,502.26,502.26,7110.0
2024-03-27 14:35:00,502.26,502.26,501.79,501.95,6172.0,502.26,502.26,501.79,501.95,6172.0
2024-03-27 14:40:00,501.93,502.74,501.93,502.7,11496.0,501.93,502.74,501.93,502.7,11496.0
2024-03-27 14:45:00,502.8,503.04,502.48,502.71,28616.0,502.8,503.04,502.48,502.71,28616.0
2024-03-27 14:50:00,502.69,503.3,502.55,503.09,16034.0,502.69,503.3,502.55,503.09,16034.0
2024-03-27 14:55:00,503.07,503.7,503.0,503.56,28236.0,503.07,503.7,503.0,503.56,28236.0
2024-03-27 15:00:00,503.56,503.57,503.1,503.18,15112.0,503.56,503.57,503.1,503.18,15112.0
2024-03-27 15:05:00,503.09,503.56,503.06,503.41,14169.0,503.09,503.56,503.06,503.41,14169.0
2024-03-27 15:10:00,503.49,504.1,503.04,503.74,35704.0,503.49,504.1,503.04,503.74,35704.0
2024-03-27 15:15:00,503.63,503.72,502.69,502.85,11112.0,503.63,503.72,502.69,502.85,11112.0
2024-03-27 15:20:00,502.99,503.73,502.96,503.71,9965.0,502.99,503.73,502.96,503.71,9965.0
2024-03-27 15:25:00,503.8,504.53,503.59,504.53,10454.0,503.8,504.53,503.59,504.53,10454.0
2024-03-27 15:30:00,504.39,504.52,503.78,503.78,13162.0,504.39,504.52,503.78,503.78,13162.0
2024-03-27 15:35:00,503.71,504.89,503.58,504.72,15289.0,503.71,504.89,503.58,504.72,15289.0
2024-03-27 15:40:00,504.77,505.63,504.68,505.45,18455.0,504.77,505.63,504.68,505.45,18455.0
2024-03-27 15:45:00,505.36,505.8,505.05,505.07,28476.0,505.36,505.8,505.05,505.07,28476.0
2024-03-27 15:50:00,504.94,505.25,503.85,504.6,33775.0,504.94,505.25,503.85,504.6,33775.0
2024-03-27 15:55:00,504.45,505.3,504.13,504.7,65524.0,504.45,505.3,504.13,504.7,65524.0
2024-03-28 09:30:00,507.61,509.0,505.57,506.55,72185.0,507.61,509.0,505.57,506.55,72185.0
2024-03-28 09:35:00,505.94,507.0,505.93,505.93,26432.0,505.94,507.0,505.93,505.93,26432.0
2024-03-28 09:40:00,505.83,507.0,505.58,506.74,25204.0,505.83,507.0,505.58,506.74,25204.0
2024-03-28 09:45:00,506.93,507.36,506.09,506.41,27149.0,506.93,507.36,506.09,506.41,27149.0
2024-03-28 09:50:00,506.57,507.51,505.98,507.26,51595.0,506.57,507.51,505.98,507.26,51595.0
2024-03-28 09:55:00,507.2,507.52,506.0,506.56,23383.0,507.2,507.52,506.0,506.56,23383.0
2024-03-28 10:00:00,506.57,506.9,506.07,506.56,12985.0,506.57,506.9,506.07,506.56,12985.0
2024-03-28 10:05:00,506.49,506.84,505.09,505.43,13944.0,506.49,506.84,505.09,505.43,13944.0
2024-03-28 10:10:00,505.28,505.43,504.82,504.86,12302.0,505.28,505.43,504.82,504.86,12302.0
2024-03-28 10:15:00,504.96,505.74,504.76,505.56,18286.0,504.96,505.74,504.76,505.56,18286.0
2024-03-28 10:20:00,505.72,505.73,504.82,504.94,11506.0,505.72,505.73,504.82,504.94,11506.0
2024-03-28 10:25:00,505.12,505.53,504.8,504.86,8072.0,505.12,505.53,504.8,504.86,8072.0
2024-03-28 10:30:00,504.91,505.23,504.17,505.01,12606.0,504.91,505.23,504.17,505.01,12606.0
2024-03-28 10:35:00,504.88,506.32,504.84,505.58,20901.0,504.88,506.32,504.84,505.58,20901.0
2024-03-28 10:40:00,505.61,506.18,505.08,505.74,13055.0,505.61,506.18,505.08,505.74,13055.0
2024-03-28 10:45:00,505.55,505.68,504.78,504.93,13721.0,505.55,505.68,504.78,504.93,13721.0
2024-03-28 10:50:00,504.96,505.4,504.54,505.02,26949.0,504.96,505.4,504.54,505.02,26949.0
2024-03-28 10:55:00,505.02,505.27,503.79,504.98,32958.0,505.02,505.27,503.79,504.98,32958.0
2024-03-28 11:00:00,504.99,505.17,504.02,504.11,10466.0,504.99,505.17,504.02,504.11,10466.0
2024-03-28 11:05:00,504.21,504.49,503.53,503.6,10155.0,504.21,504.49,503.53,503.6,10155.0
2024-03-28 11:10:00,503.53,503.92,502.64,502.89,19945.0,503.53,503.92,502.64,502.89,19945.0
2024-03-28 11:15:00,502.91,502.95,502.14,502.67,22829.0,502.91,502.95,502.14,502.67,22829.0
2024-03-28 11:20:00,502.67,502.98,502.13,502.98,24345.0,502.67,502.98,502.13,502.98,24345.0
2024-03-28 11:25:00,502.95,503.03,502.03,502.28,24131.0,502.95,503.03,502.03,502.28,24131.0
2024-03-28 11:30:00,502.38,502.88,502.26,502.63,11760.0,502.38,502.88,502.26,502.63,11760.0
2024-03-28 11:35:00,502.65,502.7,502.14,502.21,13472.0,502.65,502.7,502.14,502.21,13472.0
2024-03-28 11:40:00,502.21,502.56,502.1,502.4,13345.0,502.21,502.56,502.1,502.4,13345.0
2024-03-28 11:45:00,502.2,502.39,502.06,502.39,10744.0,502.2,502.39,502.06,502.39,10744.0
2024-03-28 11:50:00,502.39,503.0,502.27,502.86,10952.0,502.39,503.0,502.27,502.86,10952.0
2024-03-28 11:55:00,502.91,503.0,502.58,502.58,12848.0,502.91,503.0,502.58,502.58,12848.0
2024-03-28 12:00:00,502.58,502.69,502.23,502.35,11456.0,502.58,502.69,502.23,502.35,11456.0
2024-03-28 12:05:00,502.32,502.32,501.21,501.75,17524.0,502.32,502.32,501.21,501.75,17524.0
2024-03-28 12:10:00,501.75,501.93,501.62,501.66,5448.0,501.75,501.93,501.62,501.66,5448.0
2024-03-28 12:15:00,501.78,501.87,501.63,501.78,4214.0,501.78,501.87,501.63,501.78,4214.0
2024-03-28 12:20:00,501.72,502.37,501.7,501.86,10950.0,501.72,502.37,501.7,501.86,10950.0
2024-03-28 12:25:00,501.85,501.87,501.66,501.72,9449.0,501.85,501.87,501.66,501.72,9449.0
2024-03-28 12:30:00,501.78,502.53,501.54,501.7,22288.0,501.78,502.53,501.54,501.7,22288.0
2024-03-28 12:35:00,501.63,501.84,501.31,501.56,16615.0,501.63,501.84,501.31,501.56,16615.0
2024-03-28 12:40:00,501.56,501.82,501.01,501.03,10880.0,501.56,501.82,501.01,501.03,10880.0
2024-03-28 12:45:00,501.2,501.36,500.59,500.59,34893.0,501.2,501.36,500.59,500.59,34893.0
2024-03-28 12:50:00,500.41,501.18,500.26,501.01,24518.0,500.41,501.18,500.26,501.01,24518.0
2024-03-28 12:55:00,501.13,501.25,500.72,501.06,83068.0,501.13,501.25,500.72,501.06,83068.0
2024-03-28 13:00:00,501.05,501.3,500.62,501.09,25693.0,501.05,501.3,500.62,501.09,25693.0
2024-03-28 13:05:00,501.14,502.08,501.09,501.1,14935.0,501.14,502.08,501.09,501.1,14935.0
2024-03-28 13:10:00,501.16,501.56,500.85,501.46,25335.0,501.16,501.56,500.85,501.46,25335.0
2024-03-28 13:15:00,501.45,501.53,501.24,501.4,10424.0,501.45,501.53,501.24,501.4,10424.0
2024-03-28 13:20:00,501.4,501.85,501.21,501.79,17110.0,501.4,501.85,501.21,501.79,17110.0
2024-03-28 13:25:00,501.73,501.93,501.27,501.51,13932.0,501.73,501.93,501.27,501.51,13932.0
2024-03-28 13:30:00,501.55,501.94,501.38,501.78,21967.0,501.55,501.94,501.38,501.78,21967.0
2024-03-28 13:35:00,501.95,502.24,501.53,501.61,11382.0,501.95,502.24,501.53,501.61,11382.0
2024-03-28 13:40:00,501.59,501.78,501.36,501.62,8332.0,501.59,501.78,501.36,501.62,8332.0
2024-03-28 13:45:00,501.71,502.1,501.61,501.93,9317.0,501.71,502.1,501.61,501.93,9317.0
2024-03-28 13:50:00,501.97,503.13,501.97,502.98,22911.0,501.97,503.13,501.97,502.98,22911.0
2024-03-28 13:55:00,503.0,503.95,502.42,503.54,23321.0,503.0,503.95,502.42,503.54,23321.0
2024-03-28 14:00:00,503.63,503.95,502.98,503.86,18108.0,503.63,503.95,502.98,503.86,18108.0
2024-03-28 14:05:00,503.74,504.31,502.78,502.78,18439.0,503.74,504.31,502.78,502.78,18439.0
2024-03-28 14:10:00,502.83,504.0,502.77,503.8,19874.0,502.83,504.0,502.77,503.8,19874.0
2024-03-28 14:15:00,503.99,504.24,503.65,504.12,22291.0,503.99,504.24,503.65,504.12,22291.0
2024-03-28 14:20:00,503.91,504.1,503.17,503.37,26846.0,503.91,504.1,503.17,503.37,26846.0
2024-03-28 14:25:00,503.36,503.56,503.01,503.17,8567.0,503.36,503.56,503.01,503.17,8567.0
2024-03-28 14:30:00,503.17,503.65,503.13,503.33,10659.0,503.17,503.65,503.13,503.33,10659.0
2024-03-28 14:35:00,503.32,503.61,503.14,503.5,8000.0,503.32,503.61,503.14,503.5,8000.0
2024-03-28 14:40:00,503.5,503.5,503.06,503.22,6979.0,503.5,503.5,503.06,503.22,6979.0
2024-03-28 14:45:00,503.22,503.99,503.02,503.78,29881.0,503.22,503.99,503.02,503.78,29881.0
2024-03-28 14:50:00,503.63,504.52,503.63,504.46,5196.0,503.63,504.52,503.63,504.46,5196.0
2024-03-28 14:55:00,504.39,505.45,504.39,504.9,10691.0,504.39,505.45,504.39,504.9,10691.0
2024-03-28 15:00:00,504.93,505.43,504.93,505.12,13862.0,504.93,505.43,504.93,505.12,13862.0
2024-03-28 15:05:00,505.17,505.29,504.72,505.16,10499.0,505.17,505.29,504.72,505.16,10499.0
2024-03-28 15:10:00,505.34,505.4,504.75,504.75,9207.0,505.34,505.4,504.75,504.75,9207.0
2024-03-28 15:15:00,504.82,505.34,504.82,505.3,12037.0,504.82,505.34,504.82,505.3,12037.0
2024-03-28 15:20:00,505.3,506.0,505.13,505.91,28392.0,505.3,506.0,505.13,505.91,28392.0
2024-03-28 15:25:00,505.92,505.97,505.15,505.18,21979.0,505.92,505.97,505.15,505.18,21979.0
2024-03-28 15:30:00,505.14,505.2,504.5,504.96,14928.0,505.14,505.2,504.5,504.96,14928.0
2024-03-28 15:35:00,505.09,505.09,504.6,504.77,12631.0,505.09,505.09,504.6,504.77,12631.0
2024-03-28 15:40:00,504.77,505.16,504.76,505.04,11540.0,504.77,505.16,504.76,505.04,11540.0
2024-03-28 15:45:00,504.98,505.63,504.82,504.84,26009.0,504.98,505.63,504.82,504.84,26009.0
2024-03-28 15:50:00,504.73,505.38,504.29,504.5,39622.0,504.73,505.38,504.29,504.5,39622.0
2024-03-28 15:55:00,504.7,505.25,504.21,504.64,74875.0,504.7,505.25,504.21,504.64,74875.0
2024-04-01 09:30:00,504.99,505.81,503.54,505.09,48079.0,504.99,505.81,503.54,505.09,48079.0
2024-04-01 09:35:00,505.25,505.79,503.89,505.26,15346.0,505.25,505.79,503.89,505.26,15346.0
2024-04-01 09:40:00,505.32,506.84,505.3,506.84,22474.0,505.32,506.84,505.3,506.84,22474.0
2024-04-01 09:45:00,506.83,506.92,504.06,504.41,27641.0,506.83,506.92,504.06,504.41,27641.0
2024-04-01 09:50:00,504.75,504.78,502.51,504.04,9729.0,504.75,504.78,502.51,504.04,9729.0
2024-04-01 09:55:00,504.01,504.01,502.57,502.72,9234.0,504.01,504.01,502.57,502.72,9234.0
2024-04-01 10:00:00,502.5,503.58,501.69,501.69,26124.0,502.5,503.58,501.69,501.69,26124.0
2024-04-01 10:05:00,501.85,502.99,501.61,502.95,19687.0,501.85,502.99,501.61,502.95,19687.0
2024-04-01 10:10:00,502.77,502.77,501.66,502.25,13804.0,502.77,502.77,501.66,502.25,13804.0
2024-04-01 10:15:00,502.4,502.7,501.88,501.89,14041.0,502.4,502.7,501.88,501.89,14041.0
2024-04-01 10:20:00,501.8,502.6,501.67,502.6,13378.0,501.8,502.6,501.67,502.6,13378.0
2024-04-01 10:25:00,502.63,502.71,502.0,502.26,3394.0,502.63,502.71,502.0,502.26,3394.0
2024-04-01 10:30:00,502.24,502.54,501.88,502.54,9243.0,502.24,502.54,501.88,502.54,9243.0
2024-04-01 10:35:00,502.56,502.86,501.48,501.79,13793.0,502.56,502.86,501.48,501.79,13793.0
2024-04-01 10:40:00,501.7,501.97,501.49,501.81,3467.0,501.7,501.97,501.49,501.81,3467.0
2024-04-01 10:45:00,501.56,502.04,501.41,501.67,9122.0,501.56,502.04,501.41,501.67,9122.0
2024-04-01 10:50:00,501.52,501.72,500.75,501.03,15149.0,501.52,501.72,500.75,501.03,15149.0
2024-04-01 10:55:00,501.3,501.56,501.19,501.4,4577.0,501.3,501.56,501.19,501.4,4577.0
2024-04-01 11:00:00,501.46,502.16,501.09,501.71,12639.0,501.46,502.16,501.09,501.71,12639.0
2024-04-01 11:05:00,501.96,502.14,501.48,501.83,6638.0,501.96,502.14,501.48,501.83,6638.0
2024-04-01 11:10:00,501.56,501.57,501.11,501.35,5869.0,501.56,501.57,501.11,501.35,5869.0
2024-04-01 11:15:00,501.1,501.16,500.55,500.84,10699.0,501.1,501.16,500.55,500.84,10699.0
2024-04-01 11:20:00,500.84,501.25,500.53,501.25,8596.0,500.84,501.25,500.53,501.25,8596.0
2024-04-01 11:25:00,501.25,501.66,501.13,501.51,2943.0,501.25,501.66,501.13,501.51,2943.0
2024-04-01 11:30:00,501.49,501.68,501.23,501.35,2851.0,501.49,501.68,501.23,501.35,2851.0
2024-04-01 11:35:00,501.22,501.57,500.31,500.31,8148.0,501.22,501.57,500.31,500.31,8148.0
2024-04-01 11:40:00,500.34,500.57,500.14,500.47,12259.0,500.34,500.57,500.14,500.47,12259.0
2024-04-01 11:45:00,500.48,501.22,500.34,501.22,5729.0,500.48,501.22,500.34,501.22,5729.0
2024-04-01 11:50:00,501.23,501.23,499.95,500.44,10322.0,501.23,501.23,499.95,500.44,10322.0
2024-04-01 11:55:00,500.23,500.71,500.06,500.16,7236.0,500.23,500.71,500.06,500.16,7236.0
2024-04-01 12:00:00,499.96,501.06,499.96,501.0,7743.0,499.96,501.06,499.96,501.0,7743.0
2024-04-01 12:05:00,501.29,501.81,501.29,501.6,4013.0,501.29,501.81,501.29,501.6,4013.0
2024-04-01 12:10:00,501.56,502.01,501.56,502.01,5421.0,501.56,502.01,501.56,502.01,5421.0
2024-04-01 12:15:00,502.13,502.13,501.68,501.92,4983.0,502.13,502.13,501.68,501.92,4983.0
2024-04-01 12:20:00,501.7,501.7,500.94,500.94,9440.0,501.7,501.7,500.94,500.94,9440.0
2024-04-01 12:25:00,500.76,501.15,500.76,500.77,2485.0,500.76,501.15,500.76,500.77,2485.0
2024-04-01 12:30:00,501.0,501.5,501.0,501.0,16395.0,501.0,501.5,501.0,501.0,16395.0
2024-04-01 12:35:00,501.06,502.2,500.89,502.01,10167.0,501.06,502.2,500.89,502.01,10167.0
2024-04-01 12:40:00,502.23,502.52,501.82,502.34,32961.0,502.23,502.52,501.82,502.34,32961.0
2024-04-01 12:45:00,502.23,502.47,501.87,502.13,6415.0,502.23,502.47,501.87,502.13,6415.0
2024-04-01 12:50:00,502.13,502.43,501.98,502.43,4450.0,502.13,502.43,501.98,502.43,4450.0
2024-04-01 12:55:00,502.22,502.22,501.63,501.72,3330.0,502.22,502.22,501.63,501.72,3330.0
2024-04-01 13:00:00,501.84,501.94,501.53,501.84,5166.0,501.84,501.94,501.53,501.84,5166.0
2024-04-01 13:05:00,502.07,502.16,501.61,501.61,2596.0,502.07,502.16,501.61,501.61,2596.0
2024-04-01 13:10:00,501.54,501.54,500.9,501.09,7003.0,501.54,501.54,500.9,501.09,7003.0
2024-04-01 13:15:00,501.03,501.03,500.29,500.38,9479.0,501.03,501.03,500.29,500.38,9479.0
2024-04-01 13:20:00,500.16,500.32,499.63,499.72,11947.0,500.16,500.32,499.63,499.72,11947.0
2024-04-01 13:25:00,499.73,500.11,499.72,499.85,12247.0,499.73,500.11,499.72,499.85,12247.0
2024-04-01 13:30:00,500.01,500.18,499.52,499.54,8778.0,500.01,500.18,499.52,499.54,8778.0
2024-04-01 13:35:00,499.65,500.0,499.31,499.83,12108.0,499.65,500.0,499.31,499.83,12108.0
2024-04-01 13:40:00,499.98,500.67,499.8,500.67,7071.0,499.98,500.67,499.8,500.67,7071.0
2024-04-01 13:45:00,500.62,501.52,500.53,501.28,7818.0,500.62,501.52,500.53,501.28,7818.0
2024-04-01 13:50:00,501.32,501.51,500.97,501.46,6877.0,501.32,501.51,500.97,501.46,6877.0
2024-04-01 13:55:00,501.38,501.95,501.21,501.95,5295.0,501.38,501.95,501.21,501.95,5295.0
2024-04-01 14:00:00,501.88,502.13,501.47,501.65,27131.0,501.88,502.13,501.47,501.65,27131.0
2024-04-01 14:05:00,501.39,501.52,501.2,501.3,4217.0,501.39,501.52,501.2,501.3,4217.0
2024-04-01 14:10:00,501.21,501.34,500.68,500.73,7418.0,501.21,501.34,500.68,500.73,7418.0
2024-04-01 14:15:00,500.77,501.52,500.71,501.15,5033.0,500.77,501.52,500.71,501.15,5033.0
2024-04-01 14:20:00,501.05,501.05,500.6,500.81,6386.0,501.05,501.05,500.6,500.81,6386.0
2024-04-01 14:25:00,500.74,500.75,500.27,500.28,4243.0,500.74,500.75,500.27,500.28,4243.0
2024-04-01 14:30:00,500.2,500.56,500.17,500.27,3194.0,500.2,500.56,500.17,500.27,3194.0
2024-04-01 14:35:00,500.4,500.58,500.09,500.21,3599.0,500.4,500.58,500.09,500.21,3599.0
2024-04-01 14:40:00,500.11,500.47,499.87,500.47,10407.0,500.11,500.47,499.87,500.47,10407.0
2024-04-01 14:45:00,500.28,500.59,500.18,500.59,8557.0,500.28,500.59,500.18,500.59,8557.0
2024-04-01 14:50:00,500.58,500.6,500.23,500.38,18342.0,500.58,500.6,500.23,500.38,18342.0
2024-04-01 14:55:00,500.46,500.83,500.45,500.61,10753.0,500.46,500.83,500.45,500.61,10753.0
2024-04-01 15:00:00,500.62,500.79,500.46,500.75,8415.0,500.62,500.79,500.46,500.75,8415.0
2024-04-01 15:05:00,500.85,501.3,500.63,500.63,29144.0,500.85,501.3,500.63,500.63,29144.0
2024-04-01 15:10:00,500.67,500.72,500.28,500.4,10287.0,500.67,500.72,500.28,500.4,10287.0
2024-04-01 15:15:00,500.46,500.95,500.37,500.65,7084.0,500.46,500.95,500.37,500.65,7084.0
2024-04-01 15:20:00,500.73,501.17,500.57,501.08,14708.0,500.73,501.17,500.57,501.08,14708.0
2024-04-01 15:25:00,501.13,501.16,500.65,500.99,8425.0,501.13,501.16,500.65,500.99,8425.0
2024-04-01 15:30:00,500.98,501.33,500.6,501.28,15204.0,500.98,501.33,500.6,501.28,15204.0
2024-04-01 15:35:00,501.22,501.31,500.68,501.02,8725.0,501.22,501.31,500.68,501.02,8725.0
2024-04-01 15:40:00,501.0,501.71,500.9,501.71,11183.0,501.0,501.71,500.9,501.71,11183.0
2024-04-01 15:45:00,501.52,501.7,501.15,501.26,20128.0,501.52,501.7,501.15,501.26,20128.0
2024-04-01 15:50:00,501.1,502.15,500.65,502.11,32243.0,501.1,502.15,500.65,502.11,32243.0
2024-04-01 15:55:00,502.11,502.36,501.71,502.12,74401.0,502.11,502.36,501.71,502.12,74401.0
2024-04-02 09:30:00,494.75,496.43,492.46,495.65,124233.0,494.75,496.43,492.46,495.65,124233.0
2024-04-02 09:35:00,495.59,497.24,495.35,496.24,35431.0,495.59,497.24,495.35,496.24,35431.0
2024-04-02 09:40:00,496.09,496.13,492.7,493.55,25855.0,496.09,496.13,492.7,493.55,25855.0
2024-04-02 09:45:00,493.58,493.85,492.2,493.14,64196.0,493.58,493.85,492.2,493.14,64196.0
2024-04-02 09:50:00,493.13,494.1,492.24,492.43,27400.0,493.13,494.1,492.24,492.43,27400.0
2024-04-02 09:55:00,492.36,493.27,491.95,492.24,25835.0,492.36,493.27,491.95,492.24,25835.0
2024-04-02 10:00:00,492.29,493.42,491.34,493.39,35774.0,492.29,493.42,491.34,493.39,35774.0
2024-04-02 10:05:00,493.28,494.03,492.66,492.86,39326.0,493.28,494.03,492.66,492.86,39326.0
2024-04-02 10:10:00,493.05,493.25,492.0,492.63,27380.0,493.05,493.25,492.0,492.63,27380.0
2024-04-02 10:15:00,492.63,493.2,492.33,492.7,33500.0,492.63,493.2,492.33,492.7,33500.0
2024-04-02 10:20:00,493.11,495.2,492.92,495.19,45925.0,493.11,495.2,492.92,495.19,45925.0
2024-04-02 10:25:00,495.07,496.31,495.04,495.39,34377.0,495.07,496.31,495.04,495.39,34377.0
2024-04-02 10:30:00,495.38,496.42,495.12,495.66,26818.0,495.38,496.42,495.12,495.66,26818.0
2024-04-02 10:35:00,495.62,496.41,495.61,495.93,18705.0,495.62,496.41,495.61,495.93,18705.0
2024-04-02 10:40:00,495.98,496.18,495.55,495.67,20351.0,495.98,496.18,495.55,495.67,20351.0
2024-04-02 10:45:00,495.62,495.91,494.53,494.61,18309.0,495.62,495.91,494.53,494.61,18309.0
2024-04-02 10:50:00,494.74,495.6,494.6,495.56,31136.0,494.74,495.6,494.6,495.56,31136.0
2024-04-02 10:55:00,495.62,495.9,494.95,495.03,28606.0,495.62,495.9,494.95,495.03,28606.0
2024-04-02 11:00:00,494.86,495.77,494.41,495.77,17694.0,494.86,495.77,494.41,495.77,17694.0
2024-04-02 11:05:00,495.77,496.96,495.59,496.8,13281.0,495.77,496.96,495.59,496.8,13281.0
2024-04-02 11:10:00,496.8,498.97,496.8,498.97,23294.0,496.8,498.97,496.8,498.97,23294.0
2024-04-02 11:15:00,498.82,500.45,498.6,500.35,29162.0,498.82,500.45,498.6,500.35,29162.0
2024-04-02 11:20:00,500.37,500.75,499.41,499.92,31143.0,500.37,500.75,499.41,499.92,31143.0
2024-04-02 11:25:00,499.95,500.09,499.5,499.65,19555.0,499.95,500.09,499.5,499.65,19555.0
2024-04-02 11:30:00,499.65,500.0,499.52,499.52,14429.0,499.65,500.0,499.52,499.52,14429.0
2024-04-02 11:35:00,499.36,500.52,499.01,499.15,16900.0,499.36,500.52,499.01,499.15,16900.0
2024-04-02 11:40:00,499.18,499.23,498.83,498.89,5472.0,499.18,499.23,498.83,498.89,5472.0
2024-04-02 11:45:00,498.94,499.07,498.7,498.94,5431.0,498.94,499.07,498.7,498.94,5431.0
2024-04-02 11:50:00,498.9,498.9,498.42,498.49,8728.0,498.9,498.9,498.42,498.49,8728.0
2024-04-02 11:55:00,498.5,499.21,498.5,498.92,10499.0,498.5,499.21,498.5,498.92,10499.0
2024-04-02 12:00:00,498.96,499.76,498.93,499.75,7219.0,498.96,499.76,498.93,499.75,7219.0
2024-04-02 12:05:00,499.58,500.37,499.47,500.3,16631.0,499.58,500.37,499.47,500.3,16631.0
2024-04-02 12:10:00,500.26,500.27,499.81,499.91,6220.0,500.26,500.27,499.81,499.91,6220.0
2024-04-02 12:15:00,499.94,500.13,499.36,499.36,5072.0,499.94,500.13,499.36,499.36,5072.0
2024-04-02 12:20:00,499.63,499.86,498.84,498.84,14102.0,499.63,499.86,498.84,498.84,14102.0
2024-04-02 12:25:00,498.95,499.45,498.85,499.24,6231.0,498.95,499.45,498.85,499.24,6231.0
2024-04-02 12:30:00,499.16,499.37,498.86,499.08,4709.0,499.16,499.37,498.86,499.08,4709.0
2024-04-02 12:35:00,499.06,499.49,498.95,499.41,4316.0,499.06,499.49,498.95,499.41,4316.0
2024-04-02 12:40:00,499.51,499.73,499.22,499.59,5586.0,499.51,499.73,499.22,499.59,5586.0
2024-04-02 12:45:00,499.66,500.14,499.51,500.14,2070.0,499.66,500.14,499.51,500.14,2070.0
2024-04-02 12:50:00,499.99,500.13,499.84,500.06,8206.0,499.99,500.13,499.84,500.06,8206.0
2024-04-02 12:55:00,500.06,500.3,499.86,500.3,6627.0,500.06,500.3,499.86,500.3,6627.0
2024-04-02 13:00:00,500.3,500.49,499.49,499.56,5717.0,500.3,500.49,499.49,499.56,5717.0
2024-04-02 13:05:00,499.3,499.36,498.65,498.65,7544.0,499.3,499.36,498.65,498.65,7544.0
2024-04-02 13:10:00,498.69,498.76,498.11,498.11,4585.0,498.69,498.76,498.11,498.11,4585.0
2024-04-02 13:15:00,498.11,498.56,497.94,498.18,3845.0,498.11,498.56,497.94,498.18,3845.0
2024-04-02 13:20:00,497.77,498.03,497.73,497.77,3676.0,497.77,498.03,497.73,497.77,3676.0
2024-04-02 13:25:00,497.77,497.83,497.55,497.74,3546.0,497.77,497.83,497.55,497.74,3546.0
2024-04-02 13:30:00,497.68,498.02,497.5,497.5,12379.0,497.68,498.02,497.5,497.5,12379.0
2024-04-02 13:35:00,497.51,497.83,497.35,497.75,2628.0,497.51,497.83,497.35,497.75,2628.0
2024-04-02 13:40:00,497.81,497.81,497.48,497.58,2082.0,497.81,497.81,497.48,497.58,2082.0
2024-04-02 13:45:00,497.86,497.86,497.08,497.12,10160.0,497.86,497.86,497.08,497.12,10160.0
2024-04-02 13:50:00,497.1,497.59,496.79,497.49,17915.0,497.1,497.59,496.79,497.49,17915.0
2024-04-02 13:55:00,497.44,497.51,496.93,497.05,5697.0,497.44,497.51,496.93,497.05,5697.0
2024-04-02 14:00:00,497.03,497.24,496.74,496.85,4383.0,497.03,497.24,496.74,496.85,4383.0
2024-04-02 14:05:00,496.99,497.11,496.65,496.98,5102.0,496.99,497.11,496.65,496.98,5102.0
2024-04-02 14:10:00,497.0,497.16,496.74,496.94,5040.0,497.0,497.16,496.74,496.94,5040.0
2024-04-02 14:15:00,496.88,497.23,496.87,497.18,6280.0,496.88,497.23,496.87,497.18,6280.0
2024-04-02 14:20:00,497.18,497.57,497.17,497.28,10365.0,497.18,497.57,497.17,497.28,10365.0
2024-04-02 14:25:00,497.28,497.39,496.53,496.53,13379.0,497.28,497.39,496.53,496.53,13379.0
2024-04-02 14:30:00,496.7,497.88,496.69,497.72,38236.0,496.7,497.88,496.69,497.72,38236.0
2024-04-02 14:35:00,497.72,498.0,497.43,497.57,10876.0,497.72,498.0,497.43,497.57,10876.0
2024-04-02 14:40:00,497.56,497.79,497.47,497.59,4147.0,497.56,497.79,497.47,497.59,4147.0
2024-04-02 14:45:00,497.61,497.75,497.51,497.59,2746.0,497.61,497.75,497.51,497.59,2746.0
2024-04-02 14:50:00,497.73,498.64,497.65,498.44,32980.0,497.73,498.64,497.65,498.44,32980.0
2024-04-02 14:55:00,498.44,498.83,498.12,498.12,5707.0,498.44,498.83,498.12,498.12,5707.0
2024-04-02 15:00:00,497.93,498.37,497.85,498.31,4186.0,497.93,498.37,497.85,498.31,4186.0
2024-04-02 15:05:00,498.2,498.55,498.11,498.24,14315.0,498.2,498.55,498.11,498.24,14315.0
2024-04-02 15:10:00,498.32,498.95,498.18,498.23,23656.0,498.32,498.95,498.18,498.23,23656.0
2024-04-02 15:15:00,498.22,498.28,497.94,498.0,4229.0,498.22,498.28,497.94,498.0,4229.0
2024-04-02 15:20:00,498.0,499.18,497.99,499.18,4232.0,498.0,499.18,497.99,499.18,4232.0
2024-04-02 15:25:00,499.07,499.44,498.91,499.05,11495.0,499.07,499.44,498.91,499.05,11495.0
2024-04-02 15:30:00,498.9,499.04,498.49,498.63,16956.0,498.9,499.04,498.49,498.63,16956.0
2024-04-02 15:35:00,498.61,498.88,498.4,498.88,16991.0,498.61,498.88,498.4,498.88,16991.0
2024-04-02 15:40:00,498.69,498.94,498.51,498.63,21245.0,498.69,498.94,498.51,498.63,21245.0
2024-04-02 15:45:00,498.58,499.3,498.54,499.3,36250.0,498.58,499.3,498.54,499.3,36250.0
2024-04-02 15:50:00,499.09,499.36,498.42,499.12,38300.0,499.09,499.36,498.42,499.12,38300.0
2024-04-02 15:55:00,499.22,499.49,498.31,499.18,157262.0,499.22,499.49,498.31,499.18,157262.0
2024-04-03 09:30:00,496.41,498.73,496.41,498.1,33405.0,496.41,498.73,496.41,498.1,33405.0
2024-04-03 09:35:00,498.24,498.53,496.62,497.32,23171.0,498.24,498.53,496.62,497.32,23171.0
2024-04-03 09:40:00,497.33,497.89,495.0,495.2,25311.0,497.33,497.89,495.0,495.2,25311.0
2024-04-03 09:45:00,494.89,496.07,494.71,495.74,9439.0,494.89,496.07,494.71,495.74,9439.0
2024-04-03 09:50:00,495.97,496.74,495.18,496.38,9217.0,495.97,496.74,495.18,496.38,9217.0
2024-04-03 09:55:00,496.61,496.92,495.94,496.13,12607.0,496.61,496.92,495.94,496.13,12607.0
2024-04-03 10:00:00,496.52,498.16,496.44,498.02,16035.0,496.52,498.16,496.44,498.02,16035.0
2024-04-03 10:05:00,497.72,498.33,497.0,497.09,8265.0,497.72,498.33,497.0,497.09,8265.0
2024-04-03 10:10:00,497.03,497.53,496.7,497.37,9512.0,497.03,497.53,496.7,497.37,9512.0
2024-04-03 10:15:00,497.41,498.78,497.25,498.34,22313.0,497.41,498.78,497.25,498.34,22313.0
2024-04-03 10:20:00,498.16,498.16,497.37,497.5,9665.0,498.16,498.16,497.37,497.5,9665.0
2024-04-03 10:25:00,497.64,497.99,497.37,497.46,8121.0,497.64,497.99,497.37,497.46,8121.0
2024-04-03 10:30:00,497.72,497.86,497.06,497.86,16715.0,497.72,497.86,497.06,497.86,16715.0
2024-04-03 10:35:00,497.79,498.28,497.29,497.49,11068.0,497.79,498.28,497.29,497.49,11068.0
2024-04-03 10:40:00,497.37,497.74,497.23,497.67,8186.0,497.37,497.74,497.23,497.67,8186.0
2024-04-03 10:45:00,497.79,498.21,497.62,497.81,6948.0,497.79,498.21,497.62,497.81,6948.0
2024-04-03 10:50:00,498.0,498.46,497.4,497.5,8224.0,498.0,498.46,497.4,497.5,8224.0
2024-04-03 10:55:00,497.56,498.14,497.43,497.92,5000.0,497.56,498.14,497.43,497.92,5000.0
2024-04-03 11:00:00,498.0,498.28,497.52,497.64,8074.0,498.0,498.28,497.52,497.64,8074.0
2024-04-03 11:05:00,497.72,498.13,497.19,497.32,12070.0,497.72,498.13,497.19,497.32,12070.0
2024-04-03 11:10:00,497.33,497.57,496.84,496.88,12899.0,497.33,497.57,496.84,496.88,12899.0
2024-04-03 11:15:00,497.06,497.24,496.64,496.65,9883.0,497.06,497.24,496.64,496.65,9883.0
2024-04-03 11:20:00,496.66,497.23,496.6,496.81,13909.0,496.66,497.23,496.6,496.81,13909.0
2024-04-03 11:25:00,496.77,497.36,496.63,497.14,15463.0,496.77,497.36,496.63,497.14,15463.0
2024-04-03 11:30:00,497.34,497.66,497.02,497.21,5877.0,497.34,497.66,497.02,497.21,5877.0
2024-04-03 11:35:00,497.38,497.73,496.8,496.81,10961.0,497.38,497.73,496.8,496.81,10961.0
2024-04-03 11:40:00,496.91,496.91,496.12,496.26,16973.0,496.91,496.91,496.12,496.26,16973.0
2024-04-03 11:45:00,496.21,496.49,496.14,496.41,9381.0,496.21,496.49,496.14,496.41,9381.0
2024-04-03 11:50:00,496.44,496.58,496.2,496.48,7077.0,496.44,496.58,496.2,496.48,7077.0
2024-04-03 11:55:00,496.51,496.6,496.12,496.22,10315.0,496.51,496.6,496.12,496.22,10315.0
2024-04-03 12:00:00,496.24,496.48,495.61,496.13,15718.0,496.24,496.48,495.61,496.13,15718.0
2024-04-03 12:05:00,495.94,496.16,495.32,496.0,20055.0,495.94,496.16,495.32,496.0,20055.0
2024-04-03 12:10:00,496.02,496.64,495.7,496.38,14060.0,496.02,496.64,495.7,496.38,14060.0
2024-04-03 12:15:00,496.36,496.91,495.9,496.75,18578.0,496.36,496.91,495.9,496.75,18578.0
2024-04-03 12:20:00,496.75,497.24,496.41,497.05,20646.0,496.75,497.24,496.41,497.05,20646.0
2024-04-03 12:25:00,497.03,498.19,496.86,497.77,23892.0,497.03,498.19,496.86,497.77,23892.0
2024-04-03 12:30:00,497.68,497.92,497.57,497.58,8573.0,497.68,497.92,497.57,497.58,8573.0
2024-04-03 12:35:00,497.73,497.75,496.59,496.81,13419.0,497.73,497.75,496.59,496.81,13419.0
2024-04-03 12:40:00,497.04,497.98,497.04,497.39,4878.0,497.04,497.98,497.04,497.39,4878.0
2024-04-03 12:45:00,497.44,497.63,497.22,497.4,7570.0,497.44,497.63,497.22,497.4,7570.0
2024-04-03 12:50:00,497.38,497.77,497.28,497.28,3600.0,497.38,497.77,497.28,497.28,3600.0
2024-04-03 12:55:00,497.25,497.34,496.96,496.96,3875.0,497.25,497.34,496.96,496.96,3875.0
2024-04-03 13:00:00,497.11,497.37,496.21,496.3,17733.0,497.11,497.37,496.21,496.3,17733.0
2024-04-03 13:05:00,496.53,496.89,496.24,496.7,11936.0,496.53,496.89,496.24,496.7,11936.0
2024-04-03 13:10:00,496.68,497.05,496.55,497.04,5528.0,496.68,497.05,496.55,497.04,5528.0
2024-04-03 13:15:00,496.8,497.59,496.57,497.35,14896.0,496.8,497.59,496.57,497.35,14896.0
2024-04-03 13:20:00,497.28,497.37,497.0,497.2,8141.0,497.28,497.37,497.0,497.2,8141.0
2024-04-03 13:25:00,497.18,497.56,497.17,497.25,8260.0,497.18,497.56,497.17,497.25,8260.0
2024-04-03 13:30:00,497.38,497.4,496.99,497.08,6830.0,497.38,497.4,496.99,497.08,6830.0
2024-04-03 13:35:00,496.88,497.24,496.76,496.99,7828.0,496.88,497.24,496.76,496.99,7828.0
2024-04-03 13:40:00,497.07,497.27,496.96,497.06,7039.0,497.07,497.27,496.96,497.06,7039.0
2024-04-03 13:45:00,497.13,497.6,497.13,497.16,7682.0,497.13,497.6,497.13,497.16,7682.0
2024-04-03 13:50:00,497.25,497.46,497.14,497.34,4876.0,497.25,497.46,497.14,497.34,4876.0
2024-04-03 13:55:00,497.31,497.36,497.06,497.21,3611.0,497.31,497.36,497.06,497.21,3611.0
2024-04-03 14:00:00,497.49,497.54,497.26,497.39,4714.0,497.49,497.54,497.26,497.39,4714.0
2024-04-03 14:05:00,497.4,498.25,497.39,498.15,15574.0,497.4,498.25,497.39,498.15,15574.0
2024-04-03 14:10:00,498.2,498.74,498.06,498.55,18300.0,498.2,498.74,498.06,498.55,18300.0
2024-04-03 14:15:00,498.54,498.71,498.2,498.35,11847.0,498.54,498.71,498.2,498.35,11847.0
2024-04-03 14:20:00,498.38,498.56,497.82,498.06,14518.0,498.38,498.56,497.82,498.06,14518.0
2024-04-03 14:25:00,498.08,498.26,497.94,497.94,6924.0,498.08,498.26,497.94,497.94,6924.0
2024-04-03 14:30:00,497.91,497.97,497.6,497.95,6609.0,497.91,497.97,497.6,497.95,6609.0
2024-04-03 14:35:00,498.13,498.24,497.92,498.09,12840.0,498.13,498.24,497.92,498.09,12840.0
2024-04-03 14:40:00,498.2,498.26,497.79,497.81,3178.0,498.2,498.26,497.79,497.81,3178.0
2024-04-03 14:45:00,497.79,497.84,497.53,497.7,3939.0,497.79,497.84,497.53,497.7,3939.0
2024-04-03 14:50:00,497.74,498.32,497.74,498.31,13245.0,497.74,498.32,497.74,498.31,13245.0
2024-04-03 14:55:00,498.31,498.5,497.63,497.87,16007.0,498.31,498.5,497.63,497.87,16007.0
2024-04-03 15:00:00,497.97,498.5,497.62,498.2,27013.0,497.97,498.5,497.62,498.2,27013.0
2024-04-03 15:05:00,498.17,498.86,498.0,498.28,18904.0,498.17,498.86,498.0,498.28,18904.0
2024-04-03 15:10:00,498.42,498.73,497.93,498.01,27072.0,498.42,498.73,497.93,498.01,27072.0
2024-04-03 15:15:00,497.74,498.0,496.61,497.3,24983.0,497.74,498.0,496.61,497.3,24983.0
2024-04-03 15:20:00,497.39,497.64,496.99,496.99,9448.0,497.39,497.64,496.99,496.99,9448.0
2024-04-03 15:25:00,497.0,497.88,496.92,497.73,17537.0,497.0,497.88,496.92,497.73,17537.0
2024-04-03 15:30:00,497.73,498.05,497.42,497.93,16743.0,497.73,498.05,497.42,497.93,16743.0
2024-04-03 15:35:00,497.91,498.22,497.78,497.78,8693.0,497.91,498.22,497.78,497.78,8693.0
2024-04-03 15:40:00,497.81,497.95,497.25,497.55,19419.0,497.81,497.95,497.25,497.55,19419.0
2024-04-03 15:45:00,497.55,498.11,497.3,497.46,16645.0,497.55,498.11,497.3,497.46,16645.0
2024-04-03 15:50:00,497.39,498.1,497.26,497.28,28050.0,497.39,498.1,497.26,497.28,28050.0
2024-04-03 15:55:00,497.0,497.26,496.55,497.04,80631.0,497.0,497.26,496.55,497.04,80631.0
2024-04-04 09:30:00,503.56,503.98,501.04,503.0,58641.0,503.56,503.98,501.04,503.0,58641.0
2024-04-04 09:35:00,503.02,504.11,502.77,503.74,22824.0,503.02,504.11,502.77,503.74,22824.0
2024-04-04 09:40:00,503.91,504.08,502.64,502.76,13108.0,503.91,504.08,502.64,502.76,13108.0
2024-04-04 09:45:00,502.72,503.0,501.75,501.75,18788.0,502.72,503.0,501.75,501.75,18788.0
2024-04-04 09:50:00,501.72,501.98,501.12,501.12,12887.0,501.72,501.98,501.12,501.12,12887.0
2024-04-04 09:55:00,501.11,501.13,499.79,500.66,18495.0,501.11,501.13,499.79,500.66,18495.0
2024-04-04 10:00:00,500.79,502.06,500.41,501.48,16194.0,500.79,502.06,500.41,501.48,16194.0
2024-04-04 10:05:00,501.65,502.64,501.57,502.28,11999.0,501.65,502.64,501.57,502.28,11999.0
2024-04-04 10:10:00,502.27,502.58,501.77,501.87,11855.0,502.27,502.58,501.77,501.87,11855.0
2024-04-04 10:15:00,502.01,502.05,500.23,500.42,14909.0,502.01,502.05,500.23,500.42,14909.0
2024-04-04 10:20:00,500.38,501.12,499.63,499.98,15222.0,500.38,501.12,499.63,499.98,15222.0
2024-04-04 10:25:00,499.98,500.82,499.75,500.72,11445.0,499.98,500.82,499.75,500.72,11445.0
2024-04-04 10:30:00,500.75,501.0,499.14,499.35,18655.0,500.75,501.0,499.14,499.35,18655.0
2024-04-04 10:35:00,499.3,499.86,499.3,499.64,10748.0,499.3,499.86,499.3,499.64,10748.0
2024-04-04 10:40:00,499.78,499.98,499.33,499.59,9450.0,499.78,499.98,499.33,499.59,9450.0
2024-04-04 10:45:00,499.49,499.72,499.18,499.53,9858.0,499.49,499.72,499.18,499.53,9858.0
2024-04-04 10:50:00,499.58,499.58,498.23,498.42,12864.0,499.58,499.58,498.23,498.42,12864.0
2024-04-04 10:55:00,498.53,498.95,498.37,498.38,16137.0,498.53,498.95,498.37,498.38,16137.0
2024-04-04 11:00:00,498.43,498.56,498.13,498.13,20079.0,498.43,498.56,498.13,498.13,20079.0
2024-04-04 11:05:00,498.11,498.92,498.0,498.34,24560.0,498.11,498.92,498.0,498.34,24560.0
2024-04-04 11:10:00,498.31,498.46,497.94,498.06,9565.0,498.31,498.46,497.94,498.06,9565.0
2024-04-04 11:15:00,498.1,498.3,497.87,498.08,18659.0,498.1,498.3,497.87,498.08,18659.0
2024-04-04 11:20:00,498.11,498.67,498.0,498.28,15208.0,498.11,498.67,498.0,498.28,15208.0
2024-04-04 11:25:00,498.28,498.88,498.28,498.87,14491.0,498.28,498.88,498.28,498.87,14491.0
2024-04-04 11:30:00,498.75,498.86,498.17,498.17,12842.0,498.75,498.86,498.17,498.17,12842.0
2024-04-04 11:35:00,498.2,498.47,497.95,498.38,13176.0,498.2,498.47,497.95,498.38,13176.0
2024-04-04 11:40:00,498.38,498.47,498.02,498.25,10434.0,498.38,498.47,498.02,498.25,10434.0
2024-04-04 11:45:00,498.2,498.33,497.88,497.99,6243.0,498.2,498.33,497.88,497.99,6243.0
2024-04-04 11:50:00,497.99,498.21,497.56,497.56,11344.0,497.99,498.21,497.56,497.56,11344.0
2024-04-04 11:55:00,497.69,497.88,497.59,497.88,4993.0,497.69,497.88,497.59,497.88,4993.0
2024-04-04 12:00:00,497.95,498.23,497.78,498.19,17611.0,497.95,498.23,497.78,498.19,17611.0
2024-04-04 12:05:00,498.12,498.63,498.01,498.24,13544.0,498.12,498.63,498.01,498.24,13544.0
2024-04-04 12:10:00,498.22,498.22,497.7,498.04,21761.0,498.22,498.22,497.7,498.04,21761.0
2024-04-04 12:15:00,498.08,498.41,497.91,498.04,12414.0,498.08,498.41,497.91,498.04,12414.0
2024-04-04 12:20:00,498.09,498.26,497.99,498.01,15773.0,498.09,498.26,497.99,498.01,15773.0
2024-04-04 12:25:00,498.11,498.38,497.97,498.18,7942.0,498.11,498.38,497.97,498.18,7942.0
2024-04-04 12:30:00,498.22,498.34,498.11,498.33,3749.0,498.22,498.34,498.11,498.33,3749.0
2024-04-04 12:35:00,498.22,498.73,498.04,498.45,9939.0,498.22,498.73,498.04,498.45,9939.0
2024-04-04 12:40:00,498.53,498.68,498.39,498.56,5601.0,498.53,498.68,498.39,498.56,5601.0
2024-04-04 12:45:00,498.49,499.11,498.49,498.91,7613.0,498.49,499.11,498.49,498.91,7613.0
2024-04-04 12:50:00,498.95,499.43,498.95,499.38,4662.0,498.95,499.43,498.95,499.38,4662.0
2024-04-04 12:55:00,499.49,499.77,499.01,499.12,8841.0,499.49,499.77,499.01,499.12,8841.0
2024-04-04 13:00:00,499.16,499.16,498.68,498.81,6635.0,499.16,499.16,498.68,498.81,6635.0
2024-04-04 13:05:00,498.84,499.08,498.75,499.08,9986.0,498.84,499.08,498.75,499.08,9986.0
2024-04-04 13:10:00,499.12,499.15,498.79,498.84,10710.0,499.12,499.15,498.79,498.84,10710.0
2024-04-04 13:15:00,498.96,499.1,498.75,498.88,6052.0,498.96,499.1,498.75,498.88,6052.0
2024-04-04 13:20:00,498.79,499.0,498.69,498.85,11331.0,498.79,499.0,498.69,498.85,11331.0
2024-04-04 13:25:00,498.81,498.95,498.79,498.95,4920.0,498.81,498.95,498.79,498.95,4920.0
2024-04-04 13:30:00,498.95,498.95,498.37,498.37,12519.0,498.95,498.95,498.37,498.37,12519.0
2024-04-04 13:35:00,498.48,498.59,497.52,497.58,15178.0,498.48,498.59,497.52,497.58,15178.0
2024-04-04 13:40:00,497.7,497.7,497.01,497.06,11139.0,497.7,497.7,497.01,497.06,11139.0
2024-04-04 13:45:00,497.1,497.1,496.6,496.72,26771.0,497.1,497.1,496.6,496.72,26771.0
2024-04-04 13:50:00,496.73,497.2,496.66,496.78,16683.0,496.73,497.2,496.66,496.78,16683.0
2024-04-04 13:55:00,496.8,496.87,496.16,496.33,11303.0,496.8,496.87,496.16,496.33,11303.0
2024-04-04 14:00:00,496.32,496.52,495.8,495.95,11211.0,496.32,496.52,495.8,495.95,11211.0
2024-04-04 14:05:00,495.94,495.94,495.36,495.37,20219.0,495.94,495.94,495.36,495.37,20219.0
2024-04-04 14:10:00,495.32,495.45,494.49,495.01,17007.0,495.32,495.45,494.49,495.01,17007.0
2024-04-04 14:15:00,494.8,495.22,494.3,494.77,18312.0,494.8,495.22,494.3,494.77,18312.0
2024-04-04 14:20:00,494.5,494.99,494.3,494.73,17183.0,494.5,494.99,494.3,494.73,17183.0
2024-04-04 14:25:00,494.62,495.02,493.35,493.45,19316.0,494.62,495.02,493.35,493.45,19316.0
2024-04-04 14:30:00,493.29,493.33,491.61,491.95,41961.0,493.29,493.33,491.61,491.95,41961.0
2024-04-04 14:35:00,491.95,493.27,491.95,492.66,20441.0,491.95,493.27,491.95,492.66,20441.0
2024-04-04 14:40:00,492.51,492.61,490.29,490.32,17629.0,492.51,492.61,490.29,490.32,17629.0
2024-04-04 14:45:00,490.62,491.66,490.51,491.12,28462.0,490.62,491.66,490.51,491.12,28462.0
2024-04-04 14:50:00,491.02,491.14,490.13,490.47,23270.0,491.02,491.14,490.13,490.47,23270.0
2024-04-04 14:55:00,490.13,490.13,488.73,489.34,26631.0,490.13,490.13,488.73,489.34,26631.0
2024-04-04 15:00:00,489.27,489.4,488.25,488.41,29186.0,489.27,489.4,488.25,488.41,29186.0
2024-04-04 15:05:00,488.44,489.9,488.44,489.7,12593.0,488.44,489.9,488.44,489.7,12593.0
2024-04-04 15:10:00,489.55,489.65,488.39,489.11,17240.0,489.55,489.65,488.39,489.11,17240.0
2024-04-04 15:15:00,488.74,488.74,487.7,487.91,27040.0,488.74,488.74,487.7,487.91,27040.0
2024-04-04 15:20:00,487.72,488.22,487.36,487.53,21699.0,487.72,488.22,487.36,487.53,21699.0
2024-04-04 15:25:00,487.68,487.84,486.8,486.97,18406.0,487.68,487.84,486.8,486.97,18406.0
2024-04-04 15:30:00,486.99,487.94,486.7,487.79,19933.0,486.99,487.94,486.7,487.79,19933.0
2024-04-04 15:35:00,487.74,488.03,487.01,487.38,23582.0,487.74,488.03,487.01,487.38,23582.0
2024-04-04 15:40:00,487.39,487.71,486.86,487.42,32209.0,487.39,487.71,486.86,487.42,32209.0
2024-04-04 15:45:00,487.37,488.46,487.37,488.46,22421.0,487.37,488.46,487.37,488.46,22421.0
2024-04-04 15:50:00,488.46,489.11,487.79,488.25,52822.0,488.46,489.11,487.79,488.25,52822.0
2024-04-04 15:55:00,488.15,488.15,486.85,486.95,133456.0,488.15,488.15,486.85,486.95,133456.0
2024-04-05 09:30:00,488.44,490.09,486.76,486.94,94163.0,488.44,490.09,486.76,486.94,94163.0
2024-04-05 09:35:00,486.6,487.26,483.3,483.34,60130.0,486.6,487.26,483.3,483.34,60130.0
2024-04-05 09:40:00,483.31,486.14,483.15,485.28,34992.0,483.31,486.14,483.15,485.28,34992.0
2024-04-05 09:45:00,485.1,486.0,484.64,485.18,21170.0,485.1,486.0,484.64,485.18,21170.0
2024-04-05 09:50:00,485.28,486.33,485.05,485.11,26780.0,485.28,486.33,485.05,485.11,26780.0
2024-04-05 09:55:00,485.35,485.5,484.22,484.7,35492.0,485.35,485.5,484.22,484.7,35492.0
2024-04-05 10:00:00,484.69,484.69,483.31,483.6,34452.0,484.69,484.69,483.31,483.6,34452.0
2024-04-05 10:05:00,483.76,484.18,481.7,482.15,50705.0,483.76,484.18,481.7,482.15,50705.0
2024-04-05 10:10:00,482.02,484.39,481.34,483.01,44247.0,482.02,484.39,481.34,483.01,44247.0
2024-04-05 10:15:00,483.23,483.43,481.95,482.36,25705.0,483.23,483.43,481.95,482.36,25705.0
2024-04-05 10:20:00,482.28,482.83,482.12,482.44,55881.0,482.28,482.83,482.12,482.44,55881.0
2024-04-05 10:25:00,482.5,482.5,481.46,481.94,48156.0,482.5,482.5,481.46,481.94,48156.0
2024-04-05 10:30:00,481.99,482.87,481.28,482.66,52658.0,481.99,482.87,481.28,482.66,52658.0
2024-04-05 10:35:00,482.66,483.39,482.47,482.66,41784.0,482.66,483.39,482.47,482.66,41784.0
2024-04-05 10:40:00,482.65,483.74,482.57,483.48,30106.0,482.65,483.74,482.57,483.48,30106.0
2024-04-05 10:45:00,483.53,484.23,482.93,484.0,56009.0,483.53,484.23,482.93,484.0,56009.0
2024-04-05 10:50:00,483.93,486.24,483.73,484.78,129164.0,483.93,486.24,483.73,484.78,129164.0
2024-04-05 10:55:00,484.86,485.04,484.39,484.75,39093.0,484.86,485.04,484.39,484.75,39093.0
2024-04-05 11:00:00,484.6,485.36,484.25,484.74,47510.0,484.6,485.36,484.25,484.74,47510.0
2024-04-05 11:05:00,484.86,484.93,483.88,484.07,77077.0,484.86,484.93,483.88,484.07,77077.0
2024-04-05 11:10:00,483.88,484.7,483.73,483.88,31612.0,483.88,484.7,483.73,483.88,31612.0
2024-04-05 11:15:00,483.81,484.59,482.96,484.47,54026.0,483.81,484.59,482.96,484.47,54026.0
2024-04-05 11:20:00,484.5,485.57,484.1,485.56,21295.0,484.5,485.57,484.1,485.56,21295.0
2024-04-05 11:25:00,485.8,486.06,485.22,485.7,31867.0,485.8,486.06,485.22,485.7,31867.0
2024-04-05 11:30:00,485.7,485.92,484.85,484.85,23742.0,485.7,485.92,484.85,484.85,23742.0
2024-04-05 11:35:00,485.01,485.17,484.55,484.86,38998.0,485.01,485.17,484.55,484.86,38998.0
2024-04-05 11:40:00,484.91,485.61,484.72,485.1,75259.0,484.91,485.61,484.72,485.1,75259.0
2024-04-05 11:45:00,485.08,486.49,484.97,485.91,38198.0,485.08,486.49,484.97,485.91,38198.0
2024-04-05 11:50:00,485.91,487.56,485.9,487.25,19392.0,485.91,487.56,485.9,487.25,19392.0
2024-04-05 11:55:00,487.15,487.35,486.76,486.88,36083.0,487.15,487.35,486.76,486.88,36083.0
2024-04-05 12:00:00,486.95,487.17,486.59,486.73,34784.0,486.95,487.17,486.59,486.73,34784.0
2024-04-05 12:05:00,486.59,486.9,486.37,486.41,16388.0,486.59,486.9,486.37,486.41,16388.0
2024-04-05 12:10:00,486.37,486.93,486.37,486.68,15506.0,486.37,486.93,486.37,486.68,15506.0
2024-04-05 12:15:00,486.72,486.93,486.31,486.45,23048.0,486.72,486.93,486.31,486.45,23048.0
2024-04-05 12:20:00,486.45,487.0,486.16,486.99,16394.0,486.45,487.0,486.16,486.99,16394.0
2024-04-05 12:25:00,486.99,487.12,486.0,486.0,35737.0,486.99,487.12,486.0,486.0,35737.0
2024-04-05 12:30:00,485.83,486.71,485.42,486.63,37310.0,485.83,486.71,485.42,486.63,37310.0
2024-04-05 12:35:00,486.63,487.03,485.94,486.81,32644.0,486.63,487.03,485.94,486.81,32644.0
2024-04-05 12:40:00,486.77,486.98,486.15,486.25,17708.0,486.77,486.98,486.15,486.25,17708.0
2024-04-05 12:45:00,486.37,486.75,486.25,486.45,18108.0,486.37,486.75,486.25,486.45,18108.0
2024-04-05 12:50:00,486.43,487.07,486.41,486.89,26840.0,486.43,487.07,486.41,486.89,26840.0
2024-04-05 12:55:00,486.92,488.73,486.87,488.66,26071.0,486.92,488.73,486.87,488.66,26071.0
2024-04-05 13:00:00,488.67,488.7,487.28,487.29,17083.0,488.67,488.7,487.28,487.29,17083.0
2024-04-05 13:05:00,487.38,487.47,486.45,487.07,19442.0,487.38,487.47,486.45,487.07,19442.0
2024-04-05 13:10:00,487.14,487.36,486.65,487.07,15281.0,487.14,487.36,486.65,487.07,15281.0
2024-04-05 13:15:00,487.06,487.46,486.9,487.17,21926.0,487.06,487.46,486.9,487.17,21926.0
2024-04-05 13:20:00,487.26,488.08,487.26,487.84,19367.0,487.26,488.08,487.26,487.84,19367.0
2024-04-05 13:25:00,487.73,487.87,487.39,487.48,13387.0,487.73,487.87,487.39,487.48,13387.0
2024-04-05 13:30:00,487.5,488.7,487.39,488.58,20943.0,487.5,488.7,487.39,488.58,20943.0
2024-04-05 13:35:00,488.58,488.83,488.41,488.44,11810.0,488.58,488.83,488.41,488.44,11810.0
2024-04-05 13:40:00,488.51,488.57,487.43,487.91,14919.0,488.51,488.57,487.43,487.91,14919.0
2024-04-05 13:45:00,487.73,487.73,487.31,487.33,10962.0,487.73,487.73,487.31,487.33,10962.0
2024-04-05 13:50:00,487.34,487.79,487.18,487.34,17359.0,487.34,487.79,487.18,487.34,17359.0
2024-04-05 13:55:00,487.44,487.49,486.3,486.57,16232.0,487.44,487.49,486.3,486.57,16232.0
2024-04-05 14:00:00,486.46,486.46,485.37,485.82,17222.0,486.46,486.46,485.37,485.82,17222.0
2024-04-05 14:05:00,485.81,486.64,485.73,486.49,15354.0,485.81,486.64,485.73,486.49,15354.0
2024-04-05 14:10:00,486.45,486.45,485.53,486.1,19308.0,486.45,486.45,485.53,486.1,19308.0
2024-04-05 14:15:00,486.23,486.4,485.99,486.09,11735.0,486.23,486.4,485.99,486.09,11735.0
2024-04-05 14:20:00,486.1,487.01,486.02,486.02,20037.0,486.1,487.01,486.02,486.02,20037.0
2024-04-05 14:25:00,485.98,486.33,485.51,485.51,27743.0,485.98,486.33,485.51,485.51,27743.0
2024-04-05 14:30:00,485.58,486.25,485.58,486.11,9267.0,485.58,486.25,485.58,486.11,9267.0
2024-04-05 14:35:00,486.11,486.27,485.88,486.02,13616.0,486.11,486.27,485.88,486.02,13616.0
2024-04-05 14:40:00,486.02,486.25,485.51,486.04,16339.0,486.02,486.25,485.51,486.04,16339.0
2024-04-05 14:45:00,485.83,486.53,485.63,485.68,20327.0,485.83,486.53,485.63,485.68,20327.0
2024-04-05 14:50:00,485.68,486.17,485.66,485.91,13441.0,485.68,486.17,485.66,485.91,13441.0
2024-04-05 14:55:00,485.79,486.41,485.66,486.18,12997.0,485.79,486.41,485.66,486.18,12997.0
2024-04-05 15:00:00,486.13,486.63,485.95,486.63,13205.0,486.13,486.63,485.95,486.63,13205.0
2024-04-05 15:05:00,486.83,487.01,486.21,486.52,13081.0,486.83,487.01,486.21,486.52,13081.0
2024-04-05 15:10:00,486.54,486.54,485.87,486.12,24694.0,486.54,486.54,485.87,486.12,24694.0
2024-04-05 15:15:00,486.08,486.56,485.81,486.5,17336.0,486.08,486.56,485.81,486.5,17336.0
2024-04-05 15:20:00,486.41,486.54,485.77,485.93,21052.0,486.41,486.54,485.77,485.93,21052.0
2024-04-05 15:25:00,486.0,486.13,485.75,485.88,18467.0,486.0,486.13,485.75,485.88,18467.0
2024-04-05 15:30:00,485.93,486.43,485.73,486.43,29172.0,485.93,486.43,485.73,486.43,29172.0
2024-04-05 15:35:00,486.35,486.35,485.43,485.66,21989.0,486.35,486.35,485.43,485.66,21989.0
2024-04-05 15:40:00,485.7,486.07,485.45,485.5,20740.0,485.7,486.07,485.45,485.5,20740.0
2024-04-05 15:45:00,485.5,485.62,484.82,485.0,32347.0,485.5,485.62,484.82,485.0,32347.0
2024-04-05 15:50:00,485.1,485.75,484.28,485.64,88901.0,485.1,485.75,484.28,485.64,88901.0
2024-04-05 15:55:00,485.51,485.65,484.68,484.85,208754.0,485.51,485.65,484.68,484.85,208754.0
2024-04-08 09:30:00,484.78,484.78,480.51,480.59,85478.0,484.78,484.78,480.51,480.59,85478.0
2024-04-08 09:35:00,480.68,480.98,477.6,477.64,89709.0,480.68,480.98,477.6,477.64,89709.0
2024-04-08 09:40:00,477.63,482.23,477.23,481.4,44071.0,477.63,482.23,477.23,481.4,44071.0
2024-04-08 09:45:00,481.59,483.4,481.17,482.95,28860.0,481.59,483.4,481.17,482.95,28860.0
2024-04-08 09:50:00,482.55,483.82,482.15,483.81,16068.0,482.55,483.82,482.15,483.81,16068.0
2024-04-08 09:55:00,483.58,484.8,483.41,483.55,43908.0,483.58,484.8,483.41,483.55,43908.0
2024-04-08 10:00:00,483.47,483.56,482.74,482.88,57496.0,483.47,483.56,482.74,482.88,57496.0
2024-04-08 10:05:00,482.91,484.66,482.57,484.35,20779.0,482.91,484.66,482.57,484.35,20779.0
2024-04-08 10:10:00,484.48,485.17,484.14,484.92,27055.0,484.48,485.17,484.14,484.92,27055.0
2024-04-08 10:15:00,484.94,485.9,484.79,485.31,22606.0,484.94,485.9,484.79,485.31,22606.0
2024-04-08 10:20:00,485.48,486.31,485.06,485.58,43710.0,485.48,486.31,485.06,485.58,43710.0
2024-04-08 10:25:00,485.64,486.0,484.52,485.16,21120.0,485.64,486.0,484.52,485.16,21120.0
2024-04-08 10:30:00,485.24,486.89,485.23,486.77,20253.0,485.24,486.89,485.23,486.77,20253.0
2024-04-08 10:35:00,486.65,486.98,486.03,486.03,25170.0,486.65,486.98,486.03,486.03,25170.0
2024-04-08 10:40:00,486.03,486.93,485.62,485.62,20041.0,486.03,486.93,485.62,485.62,20041.0
2024-04-08 10:45:00,485.68,486.03,485.37,486.03,14978.0,485.68,486.03,485.37,486.03,14978.0
2024-04-08 10:50:00,486.0,486.4,485.69,485.7,23349.0,486.0,486.4,485.69,485.7,23349.0
2024-04-08 10:55:00,485.74,485.76,484.66,484.85,26044.0,485.74,485.76,484.66,484.85,26044.0
2024-04-08 11:00:00,484.89,485.37,483.65,484.3,16457.0,484.89,485.37,483.65,484.3,16457.0
2024-04-08 11:05:00,484.3,484.92,484.12,484.57,10156.0,484.3,484.92,484.12,484.57,10156.0
2024-04-08 11:10:00,484.71,485.13,484.12,484.27,20731.0,484.71,485.13,484.12,484.27,20731.0
2024-04-08 11:15:00,484.27,484.32,483.58,483.73,23851.0,484.27,484.32,483.58,483.73,23851.0
2024-04-08 11:20:00,483.73,483.73,482.83,482.98,27555.0,483.73,483.73,482.83,482.98,27555.0
2024-04-08 11:25:00,483.0,483.27,482.05,482.17,30362.0,483.0,483.27,482.05,482.17,30362.0
2024-04-08 11:30:00,482.12,482.29,481.65,482.09,18754.0,482.12,482.29,481.65,482.09,18754.0
2024-04-08 11:35:00,481.99,482.23,481.41,482.06,15833.0,481.99,482.23,481.41,482.06,15833.0
2024-04-08 11:40:00,481.94,482.63,481.71,482.54,11960.0,481.94,482.63,481.71,482.54,11960.0
2024-04-08 11:45:00,482.41,482.41,481.2,481.57,17712.0,482.41,482.41,481.2,481.57,17712.0
2024-04-08 11:50:00,481.57,482.13,481.21,481.56,22335.0,481.57,482.13,481.21,481.56,22335.0
2024-04-08 11:55:00,481.64,481.71,481.05,481.61,25190.0,481.64,481.71,481.05,481.61,25190.0
2024-04-08 12:00:00,481.58,481.81,481.28,481.52,17453.0,481.58,481.81,481.28,481.52,17453.0
2024-04-08 12:05:00,481.64,481.78,481.29,481.34,12200.0,481.64,481.78,481.29,481.34,12200.0
2024-04-08 12:10:00,481.34,481.44,480.72,481.15,14889.0,481.34,481.44,480.72,481.15,14889.0
2024-04-08 12:15:00,481.22,482.06,481.0,481.93,10873.0,481.22,482.06,481.0,481.93,10873.0
2024-04-08 12:20:00,481.79,481.89,480.66,480.89,17066.0,481.79,481.89,480.66,480.89,17066.0
2024-04-08 12:25:00,480.92,482.07,480.68,481.79,14725.0,480.92,482.07,480.68,481.79,14725.0
2024-04-08 12:30:00,481.7,481.97,481.53,481.84,14663.0,481.7,481.97,481.53,481.84,14663.0
2024-04-08 12:35:00,482.07,482.42,481.78,482.38,8336.0,482.07,482.42,481.78,482.38,8336.0
2024-04-08 12:40:00,482.3,482.31,481.41,482.12,17640.0,482.3,482.31,481.41,482.12,17640.0
2024-04-08 12:45:00,482.18,482.2,481.5,481.56,14369.0,482.18,482.2,481.5,481.56,14369.0
2024-04-08 12:50:00,481.62,482.53,481.61,482.39,21352.0,481.62,482.53,481.61,482.39,21352.0
2024-04-08 12:55:00,482.21,482.71,482.03,482.22,17021.0,482.21,482.71,482.03,482.22,17021.0
2024-04-08 13:00:00,482.14,482.47,482.04,482.13,18275.0,482.14,482.47,482.04,482.13,18275.0
2024-04-08 13:05:00,482.2,482.5,482.06,482.49,8939.0,482.2,482.5,482.06,482.49,8939.0
2024-04-08 13:10:00,482.33,482.61,481.82,482.41,19577.0,482.33,482.61,481.82,482.41,19577.0
2024-04-08 13:15:00,482.51,482.52,481.92,482.18,14118.0,482.51,482.52,481.92,482.18,14118.0
2024-04-08 13:20:00,482.09,482.2,481.93,482.1,12838.0,482.09,482.2,481.93,482.1,12838.0
2024-04-08 13:25:00,482.15,482.81,481.97,482.81,18096.0,482.15,482.81,481.97,482.81,18096.0
2024-04-08 13:30:00,482.81,483.0,482.5,482.81,10002.0,482.81,483.0,482.5,482.81,10002.0
2024-04-08 13:35:00,482.81,482.88,482.41,482.81,8854.0,482.81,482.88,482.41,482.81,8854.0
2024-04-08 13:40:00,482.82,482.92,482.47,482.71,9763.0,482.82,482.92,482.47,482.71,9763.0
2024-04-08 13:45:00,482.64,482.74,482.2,482.35,9074.0,482.64,482.74,482.2,482.35,9074.0
2024-04-08 13:50:00,482.35,483.17,482.35,483.17,8134.0,482.35,483.17,482.35,483.17,8134.0
2024-04-08 13:55:00,483.23,483.74,483.2,483.63,12732.0,483.23,483.74,483.2,483.63,12732.0
2024-04-08 14:00:00,483.63,484.0,483.47,483.67,17343.0,483.63,484.0,483.47,483.67,17343.0
2024-04-08 14:05:00,483.58,484.29,483.56,484.11,16491.0,483.58,484.29,483.56,484.11,16491.0
2024-04-08 14:10:00,484.12,484.25,483.94,484.15,7736.0,484.12,484.25,483.94,484.15,7736.0
2024-04-08 14:15:00,484.18,484.24,483.5,483.78,18051.0,484.18,484.24,483.5,483.78,18051.0
2024-04-08 14:20:00,483.78,483.82,482.95,483.12,33329.0,483.78,483.82,482.95,483.12,33329.0
2024-04-08 14:25:00,483.1,483.91,483.07,483.72,9671.0,483.1,483.91,483.07,483.72,9671.0
2024-04-08 14:30:00,483.75,483.78,482.94,482.94,11756.0,483.75,483.78,482.94,482.94,11756.0
2024-04-08 14:35:00,482.94,483.08,482.38,482.6,6037.0,482.94,483.08,482.38,482.6,6037.0
2024-04-08 14:40:00,482.48,482.91,482.17,482.84,10274.0,482.48,482.91,482.17,482.84,10274.0
2024-04-08 14:45:00,482.85,482.85,482.42,482.85,13944.0,482.85,482.85,482.42,482.85,13944.0
2024-04-08 14:50:00,482.85,483.1,482.7,483.07,11669.0,482.85,483.1,482.7,483.07,11669.0
2024-04-08 14:55:00,483.08,483.47,483.08,483.36,7672.0,483.08,483.47,483.08,483.36,7672.0
2024-04-08 15:00:00,483.47,483.79,483.01,483.1,13293.0,483.47,483.79,483.01,483.1,13293.0
2024-04-08 15:05:00,483.08,483.26,482.75,483.26,16197.0,483.08,483.26,482.75,483.26,16197.0
2024-04-08 15:10:00,483.17,483.3,482.98,483.17,8445.0,483.17,483.3,482.98,483.17,8445.0
2024-04-08 15:15:00,483.16,483.3,483.08,483.28,14764.0,483.16,483.3,483.08,483.28,14764.0
2024-04-08 15:20:00,483.22,483.4,482.78,482.88,11780.0,483.22,483.4,482.78,482.88,11780.0
2024-04-08 15:25:00,482.87,484.19,482.87,484.06,8377.0,482.87,484.19,482.87,484.06,8377.0
2024-04-08 15:30:00,483.94,484.7,483.94,484.61,9782.0,483.94,484.7,483.94,484.61,9782.0
2024-04-08 15:35:00,484.61,485.32,484.47,485.19,36206.0,484.61,485.32,484.47,485.19,36206.0
2024-04-08 15:40:00,485.26,485.5,484.14,484.17,57159.0,485.26,485.5,484.14,484.17,57159.0
2024-04-08 15:45:00,484.3,485.08,484.18,484.39,27480.0,484.3,485.08,484.18,484.39,27480.0
2024-04-08 15:50:00,484.2,484.45,483.39,483.87,45380.0,484.2,484.45,483.39,483.87,45380.0
2024-04-08 15:55:00,483.79,484.58,483.31,484.52,107343.0,483.79,484.58,483.31,484.52,107343.0
2024-04-09 09:30:00,486.0,487.68,484.94,484.99,71284.0,486.0,487.68,484.94,484.99,71284.0
2024-04-09 09:35:00,485.15,487.49,485.13,486.9,15561.0,485.15,487.49,485.13,486.9,15561.0
2024-04-09 09:40:00,486.73,488.61,486.73,486.79,27656.0,486.73,488.61,486.73,486.79,27656.0
2024-04-09 09:45:00,486.8,487.58,486.68,487.05,10677.0,486.8,487.58,486.68,487.05,10677.0
2024-04-09 09:50:00,486.82,487.4,486.26,487.06,10560.0,486.82,487.4,486.26,487.06,10560.0
2024-04-09 09:55:00,487.36,487.69,486.41,486.96,8487.0,487.36,487.69,486.41,486.96,8487.0
2024-04-09 10:00:00,486.73,488.94,486.6,488.67,17323.0,486.73,488.94,486.6,488.67,17323.0
2024-04-09 10:05:00,488.76,488.84,487.78,488.18,14528.0,488.76,488.84,487.78,488.18,14528.0
2024-04-09 10:10:00,488.14,488.6,487.71,488.55,11764.0,488.14,488.6,487.71,488.55,11764.0
2024-04-09 10:15:00,488.6,488.76,487.04,487.25,16980.0,488.6,488.76,487.04,487.25,16980.0
2024-04-09 10:20:00,487.04,487.63,486.82,487.19,12780.0,487.04,487.63,486.82,487.19,12780.0
2024-04-09 10:25:00,487.13,487.27,484.76,485.25,16875.0,487.13,487.27,484.76,485.25,16875.0
2024-04-09 10:30:00,485.22,485.25,484.06,484.82,20202.0,485.22,485.25,484.06,484.82,20202.0
2024-04-09 10:35:00,484.64,484.64,483.67,484.39,14923.0,484.64,484.64,483.67,484.39,14923.0
2024-04-09 10:40:00,484.45,484.79,483.38,483.98,14756.0,484.45,484.79,483.38,483.98,14756.0
2024-04-09 10:45:00,483.98,485.13,483.87,483.97,15895.0,483.98,485.13,483.87,483.97,15895.0
2024-04-09 10:50:00,483.96,484.34,483.31,483.96,9387.0,483.96,484.34,483.31,483.96,9387.0
2024-04-09 10:55:00,484.12,485.67,484.02,485.53,11789.0,484.12,485.67,484.02,485.53,11789.0
2024-04-09 11:00:00,485.53,485.94,485.13,485.94,25422.0,485.53,485.94,485.13,485.94,25422.0
2024-04-09 11:05:00,485.93,487.8,485.77,487.6,50611.0,485.93,487.8,485.77,487.6,50611.0
2024-04-09 11:10:00,487.7,488.42,487.5,487.67,35228.0,487.7,488.42,487.5,487.67,35228.0
2024-04-09 11:15:00,487.67,489.7,487.67,489.54,30631.0,487.67,489.7,487.67,489.54,30631.0
2024-04-09 11:20:00,489.55,490.78,488.74,490.66,27408.0,489.55,490.78,488.74,490.66,27408.0
2024-04-09 11:25:00,490.77,490.96,489.59,490.05,21664.0,490.77,490.96,489.59,490.05,21664.0
2024-04-09 11:30:00,490.02,490.33,489.41,489.74,25952.0,490.02,490.33,489.41,489.74,25952.0
2024-04-09 11:35:00,489.97,492.0,489.97,491.24,33348.0,489.97,492.0,489.97,491.24,33348.0
2024-04-09 11:40:00,491.24,492.99,491.17,492.09,32048.0,491.24,492.99,491.17,492.09,32048.0
2024-04-09 11:45:00,492.08,492.41,491.64,492.0,9032.0,492.08,492.41,491.64,492.0,9032.0
2024-04-09 11:50:00,491.82,491.86,491.16,491.43,9442.0,491.82,491.86,491.16,491.43,9442.0
2024-04-09 11:55:00,491.56,491.56,491.01,491.36,7864.0,491.56,491.56,491.01,491.36,7864.0
2024-04-09 12:00:00,491.01,491.77,491.01,491.34,9858.0,491.01,491.77,491.01,491.34,9858.0
2024-04-09 12:05:00,491.48,492.49,491.32,491.73,18395.0,491.48,492.49,491.32,491.73,18395.0
2024-04-09 12:10:00,492.03,493.31,491.69,492.75,15356.0,492.03,493.31,491.69,492.75,15356.0
2024-04-09 12:15:00,492.85,492.96,492.15,492.3,10225.0,492.85,492.96,492.15,492.3,10225.0
2024-04-09 12:20:00,492.18,492.76,492.02,492.23,8571.0,492.18,492.76,492.02,492.23,8571.0
2024-04-09 12:25:00,492.08,492.16,491.18,491.31,15380.0,492.08,492.16,491.18,491.31,15380.0
2024-04-09 12:30:00,491.24,491.78,491.0,491.78,8685.0,491.24,491.78,491.0,491.78,8685.0
2024-04-09 12:35:00,491.78,492.48,491.78,492.47,7402.0,491.78,492.48,491.78,492.47,7402.0
2024-04-09 12:40:00,492.4,492.49,491.88,491.97,7824.0,492.4,492.49,491.88,491.97,7824.0
2024-04-09 12:45:00,492.1,492.1,491.38,491.79,8346.0,492.1,492.1,491.38,491.79,8346.0
2024-04-09 12:50:00,491.79,491.94,491.01,491.01,6728.0,491.79,491.94,491.01,491.01,6728.0
2024-04-09 12:55:00,491.23,491.7,491.09,491.67,5814.0,491.23,491.7,491.09,491.67,5814.0
2024-04-09 13:00:00,491.5,491.83,490.6,491.56,33313.0,491.5,491.83,490.6,491.56,33313.0
2024-04-09 13:05:00,491.5,491.85,491.05,491.63,10481.0,491.5,491.85,491.05,491.63,10481.0
2024-04-09 13:10:00,491.81,492.21,491.59,491.85,7785.0,491.81,492.21,491.59,491.85,7785.0
2024-04-09 13:15:00,491.84,491.84,491.03,491.41,8034.0,491.84,491.84,491.03,491.41,8034.0
2024-04-09 13:20:00,491.41,492.19,491.4,491.66,10436.0,491.41,492.19,491.4,491.66,10436.0
2024-04-09 13:25:00,491.46,491.62,491.12,491.27,4237.0,491.46,491.62,491.12,491.27,4237.0
2024-04-09 13:30:00,491.23,491.53,491.14,491.44,10827.0,491.23,491.53,491.14,491.44,10827.0
2024-04-09 13:35:00,491.38,491.84,491.37,491.63,12001.0,491.38,491.84,491.37,491.63,12001.0
2024-04-09 13:40:00,491.73,491.96,491.09,491.5,12351.0,491.73,491.96,491.09,491.5,12351.0
2024-04-09 13:45:00,491.16,491.16,490.69,490.72,3075.0,491.16,491.16,490.69,490.72,3075.0
2024-04-09 13:50:00,490.74,490.88,490.38,490.55,6849.0,490.74,490.88,490.38,490.55,6849.0
2024-04-09 13:55:00,490.47,490.66,490.21,490.21,5695.0,490.47,490.66,490.21,490.21,5695.0
2024-04-09 14:00:00,490.13,490.41,489.66,489.88,4088.0,490.13,490.41,489.66,489.88,4088.0
2024-04-09 14:05:00,490.05,490.47,489.89,490.34,8935.0,490.05,490.47,489.89,490.34,8935.0
2024-04-09 14:10:00,490.3,490.3,489.33,489.33,7808.0,490.3,490.3,489.33,489.33,7808.0
2024-04-09 14:15:00,489.48,489.7,489.06,489.58,6214.0,489.48,489.7,489.06,489.58,6214.0
2024-04-09 14:20:00,489.36,489.8,489.01,489.18,7700.0,489.36,489.8,489.01,489.18,7700.0
2024-04-09 14:25:00,489.2,489.49,489.1,489.27,4805.0,489.2,489.49,489.1,489.27,4805.0
2024-04-09 14:30:00,489.1,489.3,488.85,489.18,5969.0,489.1,489.3,488.85,489.18,5969.0
2024-04-09 14:35:00,489.1,489.54,488.76,488.79,10173.0,489.1,489.54,488.76,488.79,10173.0
2024-04-09 14:40:00,488.87,489.53,488.87,489.15,7203.0,488.87,489.53,488.87,489.15,7203.0
2024-04-09 14:45:00,489.12,489.14,488.6,488.97,5664.0,489.12,489.14,488.6,488.97,5664.0
2024-04-09 14:50:00,488.81,489.69,488.77,489.38,6742.0,488.81,489.69,488.77,489.38,6742.0
2024-04-09 14:55:00,489.28,489.5,488.88,488.93,5334.0,489.28,489.5,488.88,488.93,5334.0
2024-04-09 15:00:00,488.98,489.03,488.54,488.54,8134.0,488.98,489.03,488.54,488.54,8134.0
2024-04-09 15:05:00,488.54,488.72,488.05,488.37,8917.0,488.54,488.72,488.05,488.37,8917.0
2024-04-09 15:10:00,488.35,488.89,488.21,488.79,7366.0,488.35,488.89,488.21,488.79,7366.0
2024-04-09 15:15:00,488.79,489.52,488.76,489.5,6939.0,488.79,489.52,488.76,489.5,6939.0
2024-04-09 15:20:00,489.5,489.88,489.1,489.62,9291.0,489.5,489.88,489.1,489.62,9291.0
2024-04-09 15:25:00,489.67,491.48,489.67,491.48,14640.0,489.67,491.48,489.67,491.48,14640.0
2024-04-09 15:30:00,491.39,491.97,491.07,491.57,11638.0,491.39,491.97,491.07,491.57,11638.0
2024-04-09 15:35:00,491.65,491.68,490.42,490.45,18209.0,491.65,491.68,490.42,490.45,18209.0
2024-04-09 15:40:00,490.46,490.89,490.19,490.89,15464.0,490.46,490.89,490.19,490.89,15464.0
2024-04-09 15:45:00,490.84,491.28,490.73,491.2,14787.0,490.84,491.28,490.73,491.2,14787.0
2024-04-09 15:50:00,491.13,492.02,490.84,491.38,40006.0,491.13,492.02,490.84,491.38,40006.0
2024-04-09 15:55:00,491.62,492.72,491.59,492.67,73447.0,491.62,492.72,491.59,492.67,73447.0
2024-04-10 09:30:00,489.39,491.77,486.01,487.94,73725.0,489.39,491.77,486.01,487.94,73725.0
2024-04-10 09:35:00,487.41,488.36,485.27,486.12,30488.0,487.41,488.36,485.27,486.12,30488.0
2024-04-10 09:40:00,486.09,486.33,482.38,483.24,40318.0,486.09,486.33,482.38,483.24,40318.0
2024-04-10 09:45:00,482.97,484.0,480.28,483.65,40234.0,482.97,484.0,480.28,483.65,40234.0
2024-04-10 09:50:00,483.65,486.14,483.63,486.14,25701.0,483.65,486.14,483.63,486.14,25701.0
2024-04-10 09:55:00,486.34,486.34,484.22,484.77,33194.0,486.34,486.34,484.22,484.77,33194.0
2024-04-10 10:00:00,484.73,485.45,483.42,483.42,17196.0,484.73,485.45,483.42,483.42,17196.0
2024-04-10 10:05:00,483.72,485.71,483.5,485.71,15666.0,483.72,485.71,483.5,485.71,15666.0
2024-04-10 10:10:00,485.2,485.2,484.19,484.77,16411.0,485.2,485.2,484.19,484.77,16411.0
2024-04-10 10:15:00,484.96,485.8,483.86,485.53,36995.0,484.96,485.8,483.86,485.53,36995.0
2024-04-10 10:20:00,485.21,485.32,483.89,484.82,18390.0,485.21,485.32,483.89,484.82,18390.0
2024-04-10 10:25:00,484.72,486.5,484.57,486.15,19717.0,484.72,486.5,484.57,486.15,19717.0
2024-04-10 10:30:00,486.31,486.63,485.03,485.21,28331.0,486.31,486.63,485.03,485.21,28331.0
2024-04-10 10:35:00,485.24,486.51,484.9,486.39,10945.0,485.24,486.51,484.9,486.39,10945.0
2024-04-10 10:40:00,486.19,486.59,485.43,485.44,19951.0,486.19,486.59,485.43,485.44,19951.0
2024-04-10 10:45:00,485.36,486.15,485.36,485.84,9603.0,485.36,486.15,485.36,485.84,9603.0
2024-04-10 10:50:00,485.96,485.97,484.59,484.9,11470.0,485.96,485.97,484.59,484.9,11470.0
2024-04-10 10:55:00,484.86,484.86,483.61,484.65,11475.0,484.86,484.86,483.61,484.65,11475.0
2024-04-10 11:00:00,484.5,484.79,484.0,484.47,7114.0,484.5,484.79,484.0,484.47,7114.0
2024-04-10 11:05:00,484.43,485.61,484.26,485.1,13108.0,484.43,485.61,484.26,485.1,13108.0
2024-04-10 11:10:00,485.19,485.21,484.16,484.34,9054.0,485.19,485.21,484.16,484.34,9054.0
2024-04-10 11:15:00,484.24,484.6,483.89,484.22,10768.0,484.24,484.6,483.89,484.22,10768.0
2024-04-10 11:20:00,484.42,485.28,484.42,484.95,10536.0,484.42,485.28,484.42,484.95,10536.0
2024-04-10 11:25:00,484.82,485.77,484.74,485.65,12295.0,484.82,485.77,484.74,485.65,12295.0
2024-04-10 11:30:00,485.56,485.56,484.64,485.02,6329.0,485.56,485.56,484.64,485.02,6329.0
2024-04-10 11:35:00,484.78,484.78,484.06,484.22,6851.0,484.78,484.78,484.06,484.22,6851.0
2024-04-10 11:40:00,484.19,484.31,483.84,484.12,8742.0,484.19,484.31,483.84,484.12,8742.0
2024-04-10 11:45:00,484.15,484.56,483.99,484.35,6713.0,484.15,484.56,483.99,484.35,6713.0
2024-04-10 11:50:00,484.3,484.64,484.08,484.5,7776.0,484.3,484.64,484.08,484.5,7776.0
2024-04-10 11:55:00,484.5,484.84,484.27,484.6,12200.0,484.5,484.84,484.27,484.6,12200.0
2024-04-10 12:00:00,484.45,485.84,484.45,485.75,8953.0,484.45,485.84,484.45,485.75,8953.0
2024-04-10 12:05:00,485.87,485.95,485.59,485.86,7632.0,485.87,485.95,485.59,485.86,7632.0
2024-04-10 12:10:00,486.0,486.0,485.48,485.66,6970.0,486.0,486.0,485.48,485.66,6970.0
2024-04-10 12:15:00,485.58,485.78,485.32,485.72,7259.0,485.58,485.78,485.32,485.72,7259.0
2024-04-10 12:20:00,485.7,485.78,485.08,485.65,9490.0,485.7,485.78,485.08,485.65,9490.0
2024-04-10 12:25:00,485.67,486.1,485.62,485.87,7945.0,485.67,486.1,485.62,485.87,7945.0
2024-04-10 12:30:00,485.9,486.2,485.8,486.02,6978.0,485.9,486.2,485.8,486.02,6978.0
2024-04-10 12:35:00,486.15,486.79,486.02,486.48,5013.0,486.15,486.79,486.02,486.48,5013.0
2024-04-10 12:40:00,486.47,486.53,485.88,485.94,7298.0,486.47,486.53,485.88,485.94,7298.0
2024-04-10 12:45:00,486.0,486.39,486.0,486.34,4039.0,486.0,486.39,486.0,486.34,4039.0
2024-04-10 12:50:00,486.34,486.8,485.87,486.78,8185.0,486.34,486.8,485.87,486.78,8185.0
2024-04-10 12:55:00,486.88,487.4,486.88,487.1,10204.0,486.88,487.4,486.88,487.1,10204.0
2024-04-10 13:00:00,487.11,487.35,485.47,485.74,6974.0,487.11,487.35,485.47,485.74,6974.0
2024-04-10 13:05:00,485.55,485.78,485.25,485.5,6925.0,485.55,485.78,485.25,485.5,6925.0
2024-04-10 13:10:00,485.23,486.25,485.23,486.25,6023.0,485.23,486.25,485.23,486.25,6023.0
2024-04-10 13:15:00,486.25,487.06,485.97,486.87,4170.0,486.25,487.06,485.97,486.87,4170.0
2024-04-10 13:20:00,486.85,488.26,486.85,488.21,6234.0,486.85,488.26,486.85,488.21,6234.0
2024-04-10 13:25:00,488.16,488.24,486.85,486.85,10193.0,488.16,488.24,486.85,486.85,10193.0
2024-04-10 13:30:00,487.07,487.21,485.59,486.14,8277.0,487.07,487.21,485.59,486.14,8277.0
2024-04-10 13:35:00,486.25,486.29,485.59,485.65,5044.0,486.25,486.29,485.59,485.65,5044.0
2024-04-10 13:40:00,485.65,485.75,485.0,485.48,7935.0,485.65,485.75,485.0,485.48,7935.0
2024-04-10 13:45:00,485.25,486.0,485.25,486.0,5188.0,485.25,486.0,485.25,486.0,5188.0
2024-04-10 13:50:00,486.0,486.04,485.33,485.83,6174.0,486.0,486.04,485.33,485.83,6174.0
2024-04-10 13:55:00,485.92,487.52,485.92,486.34,13106.0,485.92,487.52,485.92,486.34,13106.0
2024-04-10 14:00:00,486.48,486.99,485.49,486.76,6168.0,486.48,486.99,485.49,486.76,6168.0
2024-04-10 14:05:00,486.72,486.76,485.83,486.08,13729.0,486.72,486.76,485.83,486.08,13729.0
2024-04-10 14:10:00,486.26,486.3,485.51,485.91,4019.0,486.26,486.3,485.51,485.91,4019.0
2024-04-10 14:15:00,485.91,486.14,484.75,484.85,3898.0,485.91,486.14,484.75,484.85,3898.0
2024-04-10 14:20:00,485.05,485.25,484.37,484.62,8432.0,485.05,485.25,484.37,484.62,8432.0
2024-04-10 14:25:00,484.54,485.01,484.45,484.88,12590.0,484.54,485.01,484.45,484.88,12590.0
2024-04-10 14:30:00,484.83,485.47,484.59,485.17,4619.0,484.83,485.47,484.59,485.17,4619.0
2024-04-10 14:35:00,485.47,486.18,485.31,486.18,11190.0,485.47,486.18,485.31,486.18,11190.0
2024-04-10 14:40:00,486.15,486.38,485.77,486.38,8110.0,486.15,486.38,485.77,486.38,8110.0
2024-04-10 14:45:00,486.37,486.64,486.05,486.25,8431.0,486.37,486.64,486.05,486.25,8431.0
2024-04-10 14:50:00,486.43,486.91,485.67,486.53,8870.0,486.43,486.91,485.67,486.53,8870.0
2024-04-10 14:55:00,486.41,486.41,485.29,485.56,5522.0,486.41,486.41,485.29,485.56,5522.0
2024-04-10 15:00:00,485.74,486.27,485.46,485.61,9194.0,485.74,486.27,485.46,485.61,9194.0
2024-04-10 15:05:00,485.57,486.31,485.29,486.31,6764.0,485.57,486.31,485.29,486.31,6764.0
2024-04-10 15:10:00,486.28,487.34,486.27,487.34,3935.0,486.28,487.34,486.27,487.34,3935.0
2024-04-10 15:15:00,487.34,487.75,487.03,487.53,8407.0,487.34,487.75,487.03,487.53,8407.0
2024-04-10 15:20:00,487.54,487.95,487.32,487.95,13023.0,487.54,487.95,487.32,487.95,13023.0
2024-04-10 15:25:00,487.93,488.21,487.34,487.38,9179.0,487.93,488.21,487.34,487.38,9179.0
2024-04-10 15:30:00,487.39,487.39,486.39,486.83,11045.0,487.39,487.39,486.39,486.83,11045.0
2024-04-10 15:35:00,487.11,487.58,486.81,487.4,8735.0,487.11,487.58,486.81,487.4,8735.0
2024-04-10 15:40:00,487.46,488.88,487.46,488.8,14499.0,487.46,488.88,487.46,488.8,14499.0
2024-04-10 15:45:00,488.65,489.26,488.54,488.57,22282.0,488.65,489.26,488.54,488.57,22282.0
2024-04-10 15:50:00,488.47,488.69,487.96,488.22,36490.0,488.47,488.69,487.96,488.22,36490.0
2024-04-10 15:55:00,487.93,488.11,487.06,487.33,79117.0,487.93,488.11,487.06,487.33,79117.0
2024-04-11 09:30:00,488.44,488.67,486.56,487.5,49581.0,488.44,488.67,486.56,487.5,49581.0
2024-04-11 09:35:00,487.96,487.97,487.15,487.52,16022.0,487.96,487.97,487.15,487.52,16022.0
2024-04-11 09:40:00,487.26,487.38,485.03,485.33,28683.0,487.26,487.38,485.03,485.33,28683.0
2024-04-11 09:45:00,485.48,486.1,483.54,484.37,31338.0,485.48,486.1,483.54,484.37,31338.0
2024-04-11 09:50:00,484.5,484.89,483.43,483.56,14962.0,484.5,484.89,483.43,483.56,14962.0
2024-04-11 09:55:00,483.62,483.86,482.2,482.75,34592.0,483.62,483.86,482.2,482.75,34592.0
2024-04-11 10:00:00,482.96,483.16,481.1,481.4,59767.0,482.96,483.16,481.1,481.4,59767.0
2024-04-11 10:05:00,481.41,481.62,480.31,480.72,45003.0,481.41,481.62,480.31,480.72,45003.0
2024-04-11 10:10:00,480.69,480.92,479.86,480.3,62310.0,480.69,480.92,479.86,480.3,62310.0
2024-04-11 10:15:00,480.16,481.4,479.74,481.09,27911.0,480.16,481.4,479.74,481.09,27911.0
2024-04-11 10:20:00,481.09,481.85,481.01,481.75,16204.0,481.09,481.85,481.01,481.75,16204.0
2024-04-11 10:25:00,481.8,481.97,481.12,481.72,16613.0,481.8,481.97,481.12,481.72,16613.0
2024-04-11 10:30:00,481.71,483.14,481.68,482.02,22839.0,481.71,483.14,481.68,482.02,22839.0
2024-04-11 10:35:00,482.14,482.64,481.89,482.64,10239.0,482.14,482.64,481.89,482.64,10239.0
2024-04-11 10:40:00,482.65,483.15,482.43,482.9,9411.0,482.65,483.15,482.43,482.9,9411.0
2024-04-11 10:45:00,483.1,483.84,483.07,483.1,9190.0,483.1,483.84,483.07,483.1,9190.0
2024-04-11 10:50:00,483.04,483.54,483.02,483.54,5426.0,483.04,483.54,483.02,483.54,5426.0
2024-04-11 10:55:00,483.54,483.66,482.66,482.66,9790.0,483.54,483.66,482.66,482.66,9790.0
2024-04-11 11:00:00,482.96,483.44,482.83,483.28,7182.0,482.96,483.44,482.83,483.28,7182.0
2024-04-11 11:05:00,483.1,483.36,482.97,483.34,10362.0,483.1,483.36,482.97,483.34,10362.0
2024-04-11 11:10:00,483.4,483.89,483.32,483.65,7143.0,483.4,483.89,483.32,483.65,7143.0
2024-04-11 11:15:00,483.39,483.99,483.39,483.8,5007.0,483.39,483.99,483.39,483.8,5007.0
2024-04-11 11:20:00,483.81,484.53,483.02,483.03,6614.0,483.81,484.53,483.02,483.03,6614.0
2024-04-11 11:25:00,482.91,483.18,482.49,482.56,6465.0,482.91,483.18,482.49,482.56,6465.0
2024-04-11 11:30:00,482.53,482.63,481.75,482.32,32299.0,482.53,482.63,481.75,482.32,32299.0
2024-04-11 11:35:00,482.01,482.74,482.01,482.74,3692.0,482.01,482.74,482.01,482.74,3692.0
2024-04-11 11:40:00,482.69,483.65,482.46,482.47,15673.0,482.69,483.65,482.46,482.47,15673.0
2024-04-11 11:45:00,482.57,482.93,482.37,482.84,8315.0,482.57,482.93,482.37,482.84,8315.0
2024-04-11 11:50:00,482.71,482.78,482.08,482.29,9009.0,482.71,482.78,482.08,482.29,9009.0
2024-04-11 11:55:00,482.25,483.69,482.14,483.39,7552.0,482.25,483.69,482.14,483.39,7552.0
2024-04-11 12:00:00,483.48,483.84,483.17,483.51,6295.0,483.48,483.84,483.17,483.51,6295.0
2024-04-11 12:05:00,483.58,483.84,483.3,483.55,11218.0,483.58,483.84,483.3,483.55,11218.0
2024-04-11 12:10:00,483.31,484.13,483.27,484.13,7399.0,483.31,484.13,483.27,484.13,7399.0
2024-04-11 12:15:00,484.09,484.12,483.7,483.93,4282.0,484.09,484.12,483.7,483.93,4282.0
2024-04-11 12:20:00,483.99,484.3,483.76,484.17,5726.0,483.99,484.3,483.76,484.17,5726.0
2024-04-11 12:25:00,484.05,484.18,483.61,483.61,7287.0,484.05,484.18,483.61,483.61,7287.0
2024-04-11 12:30:00,483.5,483.81,483.32,483.74,6039.0,483.5,483.81,483.32,483.74,6039.0
2024-04-11 12:35:00,483.62,483.88,483.33,483.51,6713.0,483.62,483.88,483.33,483.51,6713.0
2024-04-11 12:40:00,483.46,484.0,483.3,483.97,7647.0,483.46,484.0,483.3,483.97,7647.0
2024-04-11 12:45:00,484.07,484.96,483.84,484.73,6290.0,484.07,484.96,483.84,484.73,6290.0
2024-04-11 12:50:00,484.83,484.83,484.07,484.25,5721.0,484.83,484.83,484.07,484.25,5721.0
2024-04-11 12:55:00,484.25,484.36,483.95,484.35,6102.0,484.25,484.36,483.95,484.35,6102.0
2024-04-11 13:00:00,484.5,485.73,484.31,485.73,11134.0,484.5,485.73,484.31,485.73,11134.0
2024-04-11 13:05:00,485.49,486.93,485.49,486.35,12683.0,485.49,486.93,485.49,486.35,12683.0
2024-04-11 13:10:00,486.59,487.18,486.31,486.98,10702.0,486.59,487.18,486.31,486.98,10702.0
2024-04-11 13:15:00,486.98,487.12,486.24,486.93,9423.0,486.98,487.12,486.24,486.93,9423.0
2024-04-11 13:20:00,486.93,487.04,486.19,486.45,13203.0,486.93,487.04,486.19,486.45,13203.0
2024-04-11 13:25:00,486.48,486.64,485.6,485.69,11116.0,486.48,486.64,485.6,485.69,11116.0
2024-04-11 13:30:00,485.8,486.2,485.69,485.69,16842.0,485.8,486.2,485.69,485.69,16842.0
2024-04-11 13:35:00,485.8,485.92,485.1,485.17,7790.0,485.8,485.92,485.1,485.17,7790.0
2024-04-11 13:40:00,485.0,485.61,484.86,485.56,31760.0,485.0,485.61,484.86,485.56,31760.0
2024-04-11 13:45:00,485.48,485.56,484.69,484.9,15485.0,485.48,485.56,484.69,484.9,15485.0
2024-04-11 13:50:00,485.07,485.3,484.88,485.13,15823.0,485.07,485.3,484.88,485.13,15823.0
2024-04-11 13:55:00,484.99,485.23,484.53,484.95,18492.0,484.99,485.23,484.53,484.95,18492.0
2024-04-11 14:00:00,484.93,485.35,484.8,484.97,19358.0,484.93,485.35,484.8,484.97,19358.0
2024-04-11 14:05:00,484.96,486.01,484.81,485.74,28945.0,484.96,486.01,484.81,485.74,28945.0
2024-04-11 14:10:00,485.61,485.81,485.39,485.73,32012.0,485.61,485.81,485.39,485.73,32012.0
2024-04-11 14:15:00,485.73,485.95,485.13,485.41,29346.0,485.73,485.95,485.13,485.41,29346.0
2024-04-11 14:20:00,485.4,486.1,485.32,485.93,23041.0,485.4,486.1,485.32,485.93,23041.0
2024-04-11 14:25:00,486.02,486.83,485.96,486.44,43230.0,486.02,486.83,485.96,486.44,43230.0
2024-04-11 14:30:00,486.57,486.66,485.9,485.9,22871.0,486.57,486.66,485.9,485.9,22871.0
2024-04-11 14:35:00,486.0,486.12,485.4,485.71,29213.0,486.0,486.12,485.4,485.71,29213.0
2024-04-11 14:40:00,485.79,485.8,485.45,485.62,9401.0,485.79,485.8,485.45,485.62,9401.0
2024-04-11 14:45:00,485.62,485.62,484.94,484.98,17380.0,485.62,485.62,484.94,484.98,17380.0
2024-04-11 14:50:00,485.01,485.21,484.31,485.13,10614.0,485.01,485.21,484.31,485.13,10614.0
2024-04-11 14:55:00,485.02,485.14,484.82,484.82,9945.0,485.02,485.14,484.82,484.82,9945.0
2024-04-11 15:00:00,484.86,485.12,484.77,485.05,12023.0,484.86,485.12,484.77,485.05,12023.0
2024-04-11 15:05:00,485.05,486.41,484.96,486.08,21978.0,485.05,486.41,484.96,486.08,21978.0
2024-04-11 15:10:00,486.08,486.18,485.36,485.44,11631.0,486.08,486.18,485.36,485.44,11631.0
2024-04-11 15:15:00,485.32,485.66,485.1,485.35,8737.0,485.32,485.66,485.1,485.35,8737.0
2024-04-11 15:20:00,485.51,486.04,485.48,485.88,11730.0,485.51,486.04,485.48,485.88,11730.0
2024-04-11 15:25:00,485.67,485.98,485.52,485.69,7470.0,485.67,485.98,485.52,485.69,7470.0
2024-04-11 15:30:00,485.6,485.67,485.09,485.34,15673.0,485.6,485.67,485.09,485.34,15673.0
2024-04-11 15:35:00,485.21,485.31,484.87,485.2,12232.0,485.21,485.31,484.87,485.2,12232.0
2024-04-11 15:40:00,485.25,485.32,484.66,485.15,31535.0,485.25,485.32,484.66,485.15,31535.0
2024-04-11 15:45:00,485.1,485.27,484.93,485.02,31567.0,485.1,485.27,484.93,485.02,31567.0
2024-04-11 15:50:00,484.91,485.07,484.51,484.98,23485.0,484.91,485.07,484.51,484.98,23485.0
2024-04-11 15:55:00,485.05,485.17,484.01,484.33,120333.0,485.05,485.17,484.01,484.33,120333.0
2024-04-12 09:30:00,477.95,478.78,477.23,477.73,139934.0,477.95,478.78,477.23,477.73,139934.0
2024-04-12 09:35:00,477.73,478.29,476.32,476.77,41118.0,477.73,478.29,476.32,476.77,41118.0
2024-04-12 09:40:00,476.82,477.8,475.77,477.12,62143.0,476.82,477.8,475.77,477.12,62143.0
2024-04-12 09:45:00,476.9,477.49,475.3,475.3,43578.0,476.9,477.49,475.3,475.3,43578.0
2024-04-12 09:50:00,475.5,476.1,474.4,474.81,57986.0,475.5,476.1,474.4,474.81,57986.0
2024-04-12 09:55:00,474.92,475.0,473.58,473.59,43019.0,474.92,475.0,473.58,473.59,43019.0
2024-04-12 10:00:00,473.51,473.64,472.6,472.7,71526.0,473.51,473.64,472.6,472.7,71526.0
2024-04-12 10:05:00,472.81,473.55,472.62,472.99,84106.0,472.81,473.55,472.62,472.99,84106.0
2024-04-12 10:10:00,473.0,475.58,473.0,475.15,66881.0,473.0,475.58,473.0,475.15,66881.0
2024-04-12 10:15:00,474.99,474.99,473.5,473.92,60196.0,474.99,474.99,473.5,473.92,60196.0
2024-04-12 10:20:00,474.03,474.29,473.23,473.44,56509.0,474.03,474.29,473.23,473.44,56509.0
2024-04-12 10:25:00,473.45,473.66,472.77,472.77,13945.0,473.45,473.66,472.77,472.77,13945.0
2024-04-12 10:30:00,472.78,473.19,471.76,471.83,25546.0,472.78,473.19,471.76,471.83,25546.0
2024-04-12 10:35:00,471.78,472.6,471.17,472.07,32023.0,471.78,472.6,471.17,472.07,32023.0
2024-04-12 10:40:00,471.96,472.31,471.1,471.82,43442.0,471.96,472.31,471.1,471.82,43442.0
2024-04-12 10:45:00,471.93,472.05,470.83,470.96,67157.0,471.93,472.05,470.83,470.96,67157.0
2024-04-12 10:50:00,470.96,471.44,470.26,470.86,75251.0,470.96,471.44,470.26,470.86,75251.0
2024-04-12 10:55:00,470.87,471.45,470.25,470.32,42346.0,470.87,471.45,470.25,470.32,42346.0
2024-04-12 11:00:00,470.58,472.61,470.33,472.18,41358.0,470.58,472.61,470.33,472.18,41358.0
2024-04-12 11:05:00,472.21,472.83,471.0,471.5,37367.0,472.21,472.83,471.0,471.5,37367.0
2024-04-12 11:10:00,471.49,472.28,471.24,472.02,17465.0,471.49,472.28,471.24,472.02,17465.0
2024-04-12 11:15:00,472.0,472.92,471.96,472.47,27752.0,472.0,472.92,471.96,472.47,27752.0
2024-04-12 11:20:00,472.5,472.91,471.86,472.1,17010.0,472.5,472.91,471.86,472.1,17010.0
2024-04-12 11:25:00,472.0,472.76,471.88,472.56,12961.0,472.0,472.76,471.88,472.56,12961.0
2024-04-12 11:30:00,472.45,473.1,472.02,472.98,24553.0,472.45,473.1,472.02,472.98,24553.0
2024-04-12 11:35:00,472.98,473.2,471.96,472.36,28194.0,472.98,473.2,471.96,472.36,28194.0
2024-04-12 11:40:00,472.41,472.73,471.9,472.72,26778.0,472.41,472.73,471.9,472.72,26778.0
2024-04-12 11:45:00,472.7,472.82,471.92,472.52,25930.0,472.7,472.82,471.92,472.52,25930.0
2024-04-12 11:50:00,472.7,473.0,471.97,472.13,24758.0,472.7,473.0,471.97,472.13,24758.0
2024-04-12 11:55:00,472.2,472.39,471.97,472.26,6009.0,472.2,472.39,471.97,472.26,6009.0
2024-04-12 12:00:00,472.34,472.44,471.89,471.9,7365.0,472.34,472.44,471.89,471.9,7365.0
2024-04-12 12:05:00,472.01,472.55,471.8,471.8,8146.0,472.01,472.55,471.8,471.8,8146.0
2024-04-12 12:10:00,471.84,471.84,471.13,471.37,15798.0,471.84,471.84,471.13,471.37,15798.0
2024-04-12 12:15:00,471.46,471.68,470.87,470.88,25989.0,471.46,471.68,470.87,470.88,25989.0
2024-04-12 12:20:00,470.75,471.49,470.75,471.49,15903.0,470.75,471.49,470.75,471.49,15903.0
2024-04-12 12:25:00,471.42,471.62,470.65,470.71,18314.0,471.42,471.62,470.65,470.71,18314.0
2024-04-12 12:30:00,470.77,470.78,469.61,469.82,45740.0,470.77,470.78,469.61,469.82,45740.0
2024-04-12 12:35:00,470.02,470.7,469.55,470.14,20113.0,470.02,470.7,469.55,470.14,20113.0
2024-04-12 12:40:00,470.08,470.31,469.45,469.54,19830.0,470.08,470.31,469.45,469.54,19830.0
2024-04-12 12:45:00,469.55,469.99,469.42,469.56,18211.0,469.55,469.99,469.42,469.56,18211.0
2024-04-12 12:50:00,469.55,469.98,469.3,469.62,13292.0,469.55,469.98,469.3,469.62,13292.0
2024-04-12 12:55:00,469.63,469.69,469.14,469.25,17603.0,469.63,469.69,469.14,469.25,17603.0
2024-04-12 13:00:00,469.15,469.43,468.64,469.4,29665.0,469.15,469.43,468.64,469.4,29665.0
2024-04-12 13:05:00,469.46,469.72,468.98,469.15,22252.0,469.46,469.72,468.98,469.15,22252.0
2024-04-12 13:10:00,469.26,470.11,469.26,469.78,24828.0,469.26,470.11,469.26,469.78,24828.0
2024-04-12 13:15:00,469.88,470.76,469.76,469.81,32096.0,469.88,470.76,469.76,469.81,32096.0
2024-04-12 13:20:00,469.64,469.64,468.7,468.7,18391.0,469.64,469.64,468.7,468.7,18391.0
2024-04-12 13:25:00,468.85,469.12,468.65,469.06,16479.0,468.85,469.12,468.65,469.06,16479.0
2024-04-12 13:30:00,469.01,469.77,468.6,469.61,43787.0,469.01,469.77,468.6,469.61,43787.0
2024-04-12 13:35:00,469.53,470.2,469.49,470.08,25605.0,469.53,470.2,469.49,470.08,25605.0
2024-04-12 13:40:00,470.08,471.5,469.84,470.99,142900.0,470.08,471.5,469.84,470.99,142900.0
2024-04-12 13:45:00,471.07,472.6,470.97,472.28,47967.0,471.07,472.6,470.97,472.28,47967.0
2024-04-12 13:50:00,472.25,473.79,472.24,473.79,94177.0,472.25,473.79,472.24,473.79,94177.0
2024-04-12 13:55:00,473.75,474.59,472.79,472.79,75066.0,473.75,474.59,472.79,472.79,75066.0
2024-04-12 14:00:00,472.77,473.3,472.1,473.3,27087.0,472.77,473.3,472.1,473.3,27087.0
2024-04-12 14:05:00,473.33,474.46,473.13,473.81,33114.0,473.33,474.46,473.13,473.81,33114.0
2024-04-12 14:10:00,473.81,474.72,473.81,473.92,25383.0,473.81,474.72,473.81,473.92,25383.0
2024-04-12 14:15:00,473.92,474.48,473.58,473.68,33166.0,473.92,474.48,473.58,473.68,33166.0
2024-04-12 14:20:00,473.78,474.16,473.42,473.43,29571.0,473.78,474.16,473.42,473.43,29571.0
2024-04-12 14:25:00,473.41,474.14,473.26,473.86,18051.0,473.41,474.14,473.26,473.86,18051.0
2024-04-12 14:30:00,473.87,474.17,473.62,474.0,13219.0,473.87,474.17,473.62,474.0,13219.0
2024-04-12 14:35:00,473.99,474.14,473.04,473.14,13019.0,473.99,474.14,473.04,473.14,13019.0
2024-04-12 14:40:00,473.1,473.27,472.55,472.85,27149.0,473.1,473.27,472.55,472.85,27149.0
2024-04-12 14:45:00,472.86,473.01,472.56,472.78,10711.0,472.86,473.01,472.56,472.78,10711.0
2024-04-12 14:50:00,472.67,474.1,472.63,474.06,19076.0,472.67,474.1,472.63,474.06,19076.0
2024-04-12 14:55:00,474.02,474.63,473.97,474.12,21861.0,474.02,474.63,473.97,474.12,21861.0
2024-04-12 15:00:00,473.97,474.73,473.61,474.38,16742.0,473.97,474.73,473.61,474.38,16742.0
2024-04-12 15:05:00,474.38,474.7,474.11,474.57,17448.0,474.38,474.7,474.11,474.57,17448.0
2024-04-12 15:10:00,474.64,475.09,474.17,474.36,29200.0,474.64,475.09,474.17,474.36,29200.0
2024-04-12 15:15:00,474.19,474.32,473.64,474.01,14441.0,474.19,474.32,473.64,474.01,14441.0
2024-04-12 15:20:00,474.0,474.92,473.89,474.78,24847.0,474.0,474.92,473.89,474.78,24847.0
2024-04-12 15:25:00,474.66,475.91,473.91,474.01,29535.0,474.66,475.91,473.91,474.01,29535.0
2024-04-12 15:30:00,474.04,474.42,473.89,474.1,33752.0,474.04,474.42,473.89,474.1,33752.0
2024-04-12 15:35:00,474.09,474.28,473.55,473.68,34185.0,474.09,474.28,473.55,473.68,34185.0
2024-04-12 15:40:00,473.76,474.76,473.68,474.43,53827.0,473.76,474.76,473.68,474.43,53827.0
2024-04-12 15:45:00,474.53,474.87,473.85,474.31,81454.0,474.53,474.87,473.85,474.31,81454.0
2024-04-12 15:50:00,474.33,475.05,473.69,474.4,213065.0,474.33,475.05,473.69,474.4,213065.0
2024-04-12 15:55:00,474.26,474.46,473.62,474.09,124699.0,474.26,474.46,473.62,474.09,124699.0
2024-04-15 09:30:00,477.02,478.52,474.65,476.0,116638.0,477.02,478.52,474.65,476.0,116638.0
2024-04-15 09:35:00,475.6,476.64,474.49,475.12,59392.0,475.6,476.64,474.49,475.12,59392.0
2024-04-15 09:40:00,475.06,476.31,474.85,475.35,34772.0,475.06,476.31,474.85,475.35,34772.0
2024-04-15 09:45:00,475.35,477.04,475.04,476.74,27276.0,475.35,477.04,475.04,476.74,27276.0
2024-04-15 09:50:00,476.81,477.7,476.3,477.49,23013.0,476.81,477.7,476.3,477.49,23013.0
2024-04-15 09:55:00,477.46,478.06,476.59,476.69,31704.0,477.46,478.06,476.59,476.69,31704.0
2024-04-15 10:00:00,476.69,476.79,475.7,476.04,38336.0,476.69,476.79,475.7,476.04,38336.0
2024-04-15 10:05:00,475.96,476.14,473.43,474.01,44366.0,475.96,476.14,473.43,474.01,44366.0
2024-04-15 10:10:00,474.01,475.0,473.18,474.56,31899.0,474.01,475.0,473.18,474.56,31899.0
2024-04-15 10:15:00,474.51,475.96,474.51,475.31,14846.0,474.51,475.96,474.51,475.31,14846.0
2024-04-15 10:20:00,475.17,475.17,474.4,474.9,10811.0,475.17,475.17,474.4,474.9,10811.0
2024-04-15 10:25:00,474.9,475.12,474.54,474.78,8000.0,474.9,475.12,474.54,474.78,8000.0
2024-04-15 10:30:00,474.82,475.27,474.68,474.84,7873.0,474.82,475.27,474.68,474.84,7873.0
2024-04-15 10:35:00,474.85,475.29,474.5,474.68,11079.0,474.85,475.29,474.5,474.68,11079.0
2024-04-15 10:40:00,474.81,475.56,474.73,475.46,13738.0,474.81,475.56,474.73,475.46,13738.0
2024-04-15 10:45:00,475.4,475.5,474.62,475.46,13975.0,475.4,475.5,474.62,475.46,13975.0
2024-04-15 10:50:00,475.39,475.42,474.67,474.68,11473.0,475.39,475.42,474.67,474.68,11473.0
2024-04-15 10:55:00,474.67,475.61,474.6,475.12,13698.0,474.67,475.61,474.6,475.12,13698.0
2024-04-15 11:00:00,475.15,476.6,474.66,475.93,16256.0,475.15,476.6,474.66,475.93,16256.0
2024-04-15 11:05:00,476.01,476.62,475.77,476.3,12781.0,476.01,476.62,475.77,476.3,12781.0
2024-04-15 11:10:00,476.43,477.36,476.39,476.81,19949.0,476.43,477.36,476.39,476.81,19949.0
2024-04-15 11:15:00,476.92,477.66,476.81,477.24,28629.0,476.92,477.66,476.81,477.24,28629.0
2024-04-15 11:20:00,477.24,477.71,476.93,477.52,18162.0,477.24,477.71,476.93,477.52,18162.0
2024-04-15 11:25:00,477.56,477.97,476.9,476.91,16567.0,477.56,477.97,476.9,476.91,16567.0
2024-04-15 11:30:00,477.06,477.36,476.82,477.25,8011.0,477.06,477.36,476.82,477.25,8011.0
2024-04-15 11:35:00,477.27,478.08,477.1,477.98,15824.0,477.27,478.08,477.1,477.98,15824.0
2024-04-15 11:40:00,477.87,478.04,477.0,477.2,22356.0,477.87,478.04,477.0,477.2,22356.0
2024-04-15 11:45:00,477.21,477.37,476.58,476.59,11216.0,477.21,477.37,476.58,476.59,11216.0
2024-04-15 11:50:00,476.61,477.86,476.58,477.13,18961.0,476.61,477.86,476.58,477.13,18961.0
2024-04-15 11:55:00,477.24,477.73,477.18,477.64,15139.0,477.24,477.73,477.18,477.64,15139.0
2024-04-15 12:00:00,477.47,477.83,477.42,477.7,7771.0,477.47,477.83,477.42,477.7,7771.0
2024-04-15 12:05:00,477.7,478.29,476.95,478.15,11818.0,477.7,478.29,476.95,478.15,11818.0
2024-04-15 12:10:00,478.19,478.31,477.86,478.1,2670.0,478.19,478.31,477.86,478.1,2670.0
2024-04-15 12:15:00,478.35,478.35,477.44,477.7,5522.0,478.35,478.35,477.44,477.7,5522.0
2024-04-15 12:20:00,477.59,477.79,476.4,476.46,3925.0,477.59,477.79,476.4,476.46,3925.0
2024-04-15 12:25:00,476.45,476.75,476.18,476.74,4285.0,476.45,476.75,476.18,476.74,4285.0
2024-04-15 12:30:00,476.63,476.69,475.54,475.54,9249.0,476.63,476.69,475.54,475.54,9249.0
2024-04-15 12:35:00,475.61,476.25,475.22,476.22,16558.0,475.61,476.25,475.22,476.22,16558.0
2024-04-15 12:40:00,476.54,476.6,475.69,476.04,6937.0,476.54,476.6,475.69,476.04,6937.0
2024-04-15 12:45:00,476.01,476.87,475.89,476.86,4150.0,476.01,476.87,475.89,476.86,4150.0
2024-04-15 12:50:00,476.68,476.77,476.32,476.66,4700.0,476.68,476.77,476.32,476.66,4700.0
2024-04-15 12:55:00,476.56,477.0,476.49,477.0,2826.0,476.56,477.0,476.49,477.0,2826.0
2024-04-15 13:00:00,476.89,476.9,476.25,476.36,7564.0,476.89,476.9,476.25,476.36,7564.0
2024-04-15 13:05:00,476.25,476.72,476.08,476.26,14062.0,476.25,476.72,476.08,476.26,14062.0
2024-04-15 13:10:00,476.2,476.36,475.45,475.75,18536.0,476.2,476.36,475.45,475.75,18536.0
2024-04-15 13:15:00,475.56,475.74,474.57,474.58,17906.0,475.56,475.74,474.57,474.58,17906.0
2024-04-15 13:20:00,474.5,474.76,473.85,474.61,11365.0,474.5,474.76,473.85,474.61,11365.0
2024-04-15 13:25:00,474.16,474.43,472.51,472.51,14348.0,474.16,474.43,472.51,472.51,14348.0
2024-04-15 13:30:00,472.36,472.9,471.63,472.83,18390.0,472.36,472.9,471.63,472.83,18390.0
2024-04-15 13:35:00,472.89,473.18,472.01,472.1,10212.0,472.89,473.18,472.01,472.1,10212.0
2024-04-15 13:40:00,472.05,473.04,471.59,472.46,7653.0,472.05,473.04,471.59,472.46,7653.0
2024-04-15 13:45:00,472.36,472.79,471.55,471.74,15440.0,472.36,472.79,471.55,471.74,15440.0
2024-04-15 13:50:00,471.55,471.82,470.66,471.64,24869.0,471.55,471.82,470.66,471.64,24869.0
2024-04-15 13:55:00,471.64,472.11,471.43,471.75,15318.0,471.64,472.11,471.43,471.75,15318.0
2024-04-15 14:00:00,471.63,471.67,471.0,471.41,7160.0,471.63,471.67,471.0,471.41,7160.0
2024-04-15 14:05:00,471.25,471.63,471.09,471.3,12011.0,471.25,471.63,471.09,471.3,12011.0
2024-04-15 14:10:00,471.18,471.25,470.74,471.06,10816.0,471.18,471.25,470.74,471.06,10816.0
2024-04-15 14:15:00,470.89,471.18,470.42,470.54,11972.0,470.89,471.18,470.42,470.54,11972.0
2024-04-15 14:20:00,470.66,470.68,470.08,470.26,7540.0,470.66,470.68,470.08,470.26,7540.0
2024-04-15 14:25:00,470.31,470.98,470.15,470.31,12082.0,470.31,470.98,470.15,470.31,12082.0
2024-04-15 14:30:00,470.21,470.92,470.15,470.54,10659.0,470.21,470.92,470.15,470.54,10659.0
2024-04-15 14:35:00,470.54,470.93,470.45,470.68,13944.0,470.54,470.93,470.45,470.68,13944.0
2024-04-15 14:40:00,470.81,471.12,470.44,470.69,16244.0,470.81,471.12,470.44,470.69,16244.0
2024-04-15 14:45:00,470.7,470.7,469.91,469.99,16090.0,470.7,470.7,469.91,469.99,16090.0
2024-04-15 14:50:00,469.89,470.09,469.5,469.68,11780.0,469.89,470.09,469.5,469.68,11780.0
2024-04-15 14:55:00,469.68,469.72,469.22,469.61,21392.0,469.68,469.72,469.22,469.61,21392.0
2024-04-15 15:00:00,469.61,469.91,469.14,469.3,22994.0,469.61,469.91,469.14,469.3,22994.0
2024-04-15 15:05:00,469.18,469.33,468.68,469.08,13405.0,469.18,469.33,468.68,469.08,13405.0
2024-04-15 15:10:00,469.33,469.33,468.68,468.8,14695.0,469.33,469.33,468.68,468.8,14695.0
2024-04-15 15:15:00,468.73,469.08,468.35,468.6,21446.0,468.73,469.08,468.35,468.6,21446.0
2024-04-15 15:20:00,468.61,469.88,468.57,469.61,32555.0,468.61,469.88,468.57,469.61,32555.0
2024-04-15 15:25:00,469.66,469.75,469.08,469.1,19132.0,469.66,469.75,469.08,469.1,19132.0
2024-04-15 15:30:00,469.16,469.81,469.03,469.55,27049.0,469.16,469.81,469.03,469.55,27049.0
2024-04-15 15:35:00,469.57,470.15,469.01,470.11,16562.0,469.57,470.15,469.01,470.11,16562.0
2024-04-15 15:40:00,470.11,470.36,469.58,469.66,19618.0,470.11,470.36,469.58,469.66,19618.0
2024-04-15 15:45:00,469.67,470.83,469.38,470.8,30740.0,469.67,470.83,469.38,470.8,30740.0
2024-04-15 15:50:00,470.92,471.37,470.24,470.54,60446.0,470.92,471.37,470.24,470.54,60446.0
2024-04-15 15:55:00,470.38,470.91,469.9,470.18,68119.0,470.38,470.91,469.9,470.18,68119.0
2024-04-16 09:30:00,470.0,471.8,468.49,471.55,58518.0,470.0,471.8,468.49,471.55,58518.0
2024-04-16 09:35:00,471.41,472.28,470.52,471.0,10176.0,471.41,472.28,470.52,471.0,10176.0
2024-04-16 09:40:00,470.76,471.28,469.92,470.31,12115.0,470.76,471.28,469.92,470.31,12115.0
2024-04-16 09:45:00,470.2,471.0,469.81,470.49,22063.0,470.2,471.0,469.81,470.49,22063.0
2024-04-16 09:50:00,470.37,471.4,470.18,470.33,17114.0,470.37,471.4,470.18,470.33,17114.0
2024-04-16 09:55:00,470.25,471.44,469.95,470.95,23801.0,470.25,471.44,469.95,470.95,23801.0
2024-04-16 10:00:00,470.99,471.34,469.83,471.08,15090.0,470.99,471.34,469.83,471.08,15090.0
2024-04-16 10:05:00,470.89,470.91,469.69,470.45,22528.0,470.89,470.91,469.69,470.45,22528.0
2024-04-16 10:10:00,470.3,472.28,470.3,472.28,17033.0,470.3,472.28,470.3,472.28,17033.0
2024-04-16 10:15:00,472.13,472.86,472.04,472.82,38848.0,472.13,472.86,472.04,472.82,38848.0
2024-04-16 10:20:00,472.95,473.74,472.93,473.3,42205.0,472.95,473.74,472.93,473.3,42205.0
2024-04-16 10:25:00,473.45,474.24,472.08,472.09,21582.0,473.45,474.24,472.08,472.09,21582.0
2024-04-16 10:30:00,472.13,473.31,471.89,473.31,10910.0,472.13,473.31,471.89,473.31,10910.0
2024-04-16 10:35:00,473.44,473.75,472.54,473.51,7997.0,473.44,473.75,472.54,473.51,7997.0
2024-04-16 10:40:00,473.61,474.54,472.91,474.41,19088.0,473.61,474.54,472.91,474.41,19088.0
2024-04-16 10:45:00,474.34,474.72,473.89,473.94,30498.0,474.34,474.72,473.89,473.94,30498.0
2024-04-16 10:50:00,473.94,474.14,473.28,473.3,17252.0,473.94,474.14,473.28,473.3,17252.0
2024-04-16 10:55:00,473.27,473.5,472.26,472.66,12751.0,473.27,473.5,472.26,472.66,12751.0
2024-04-16 11:00:00,472.73,473.49,472.62,473.38,15395.0,472.73,473.49,472.62,473.38,15395.0
2024-04-16 11:05:00,473.26,474.07,472.98,473.73,10686.0,473.26,474.07,472.98,473.73,10686.0
2024-04-16 11:10:00,473.98,474.75,473.86,474.35,13658.0,473.98,474.75,473.86,474.35,13658.0
2024-04-16 11:15:00,474.23,475.5,474.23,475.12,26948.0,474.23,475.5,474.23,475.12,26948.0
2024-04-16 11:20:00,475.05,475.88,475.01,475.62,13762.0,475.05,475.88,475.01,475.62,13762.0
2024-04-16 11:25:00,475.52,476.11,475.21,475.86,35444.0,475.52,476.11,475.21,475.86,35444.0
2024-04-16 11:30:00,475.86,475.86,474.81,475.29,47996.0,475.86,475.86,474.81,475.29,47996.0
2024-04-16 11:35:00,475.26,475.39,474.67,475.0,12020.0,475.26,475.39,474.67,475.0,12020.0
2024-04-16 11:40:00,474.85,476.2,474.85,475.67,26971.0,474.85,476.2,474.85,475.67,26971.0
2024-04-16 11:45:00,475.74,477.12,475.7,477.06,18363.0,475.74,477.12,475.7,477.06,18363.0
2024-04-16 11:50:00,477.12,477.95,476.94,477.94,18488.0,477.12,477.95,476.94,477.94,18488.0
2024-04-16 11:55:00,477.9,478.04,475.53,475.53,15708.0,477.9,478.04,475.53,475.53,15708.0
2024-04-16 12:00:00,475.52,475.52,474.71,474.75,8334.0,475.52,475.52,474.71,474.75,8334.0
2024-04-16 12:05:00,474.8,475.17,474.6,475.09,6550.0,474.8,475.17,474.6,475.09,6550.0
2024-04-16 12:10:00,474.96,475.66,474.89,475.62,5730.0,474.96,475.66,474.89,475.62,5730.0
2024-04-16 12:15:00,475.62,476.08,475.38,475.63,18294.0,475.62,476.08,475.38,475.63,18294.0
2024-04-16 12:20:00,475.65,476.27,475.12,476.1,20110.0,475.65,476.27,475.12,476.1,20110.0
2024-04-16 12:25:00,476.08,476.67,475.56,475.56,9026.0,476.08,476.67,475.56,475.56,9026.0
2024-04-16 12:30:00,475.58,475.92,475.36,475.78,7711.0,475.58,475.92,475.36,475.78,7711.0
2024-04-16 12:35:00,475.81,476.69,475.65,476.69,13402.0,475.81,476.69,475.65,476.69,13402.0
2024-04-16 12:40:00,476.58,477.0,476.49,476.74,11932.0,476.58,477.0,476.49,476.74,11932.0
2024-04-16 12:45:00,476.89,477.47,476.66,477.31,11050.0,476.89,477.47,476.66,477.31,11050.0
2024-04-16 12:50:00,477.33,477.42,476.31,476.45,6387.0,477.33,477.42,476.31,476.45,6387.0
2024-04-16 12:55:00,476.46,476.57,475.86,475.98,5070.0,476.46,476.57,475.86,475.98,5070.0
2024-04-16 13:00:00,476.07,476.49,475.62,476.35,8532.0,476.07,476.49,475.62,476.35,8532.0
2024-04-16 13:05:00,476.19,477.13,476.19,476.99,6056.0,476.19,477.13,476.19,476.99,6056.0
2024-04-16 13:10:00,476.99,477.46,476.79,477.19,17372.0,476.99,477.46,476.79,477.19,17372.0
2024-04-16 13:15:00,477.3,477.51,477.08,477.45,15681.0,477.3,477.51,477.08,477.45,15681.0
2024-04-16 13:20:00,477.46,478.0,477.16,477.82,32189.0,477.46,478.0,477.16,477.82,32189.0
2024-04-16 13:25:00,477.8,478.3,477.0,477.1,12103.0,477.8,478.3,477.0,477.1,12103.0
2024-04-16 13:30:00,477.28,477.29,475.21,476.0,14915.0,477.28,477.29,475.21,476.0,14915.0
2024-04-16 13:35:00,476.16,477.22,475.4,475.4,7035.0,476.16,477.22,475.4,475.4,7035.0
2024-04-16 13:40:00,475.73,476.68,475.73,476.39,5037.0,475.73,476.68,475.73,476.39,5037.0
2024-04-16 13:45:00,476.2,476.57,475.28,475.5,4689.0,476.2,476.57,475.28,475.5,4689.0
2024-04-16 13:50:00,475.33,476.91,475.0,476.85,12844.0,475.33,476.91,475.0,476.85,12844.0
2024-04-16 13:55:00,476.66,476.66,475.94,476.54,11396.0,476.66,476.66,475.94,476.54,11396.0
2024-04-16 14:00:00,476.38,477.35,475.97,477.17,14267.0,476.38,477.35,475.97,477.17,14267.0
2024-04-16 14:05:00,477.21,478.98,476.83,478.75,13875.0,477.21,478.98,476.83,478.75,13875.0
2024-04-16 14:10:00,478.65,478.87,476.95,476.95,13658.0,478.65,478.87,476.95,476.95,13658.0
2024-04-16 14:15:00,477.18,477.21,476.35,476.35,3526.0,477.18,477.21,476.35,476.35,3526.0
2024-04-16 14:20:00,476.73,476.73,475.55,476.48,4289.0,476.73,476.73,475.55,476.48,4289.0
2024-04-16 14:25:00,476.69,476.93,475.89,476.27,5375.0,476.69,476.93,475.89,476.27,5375.0
2024-04-16 14:30:00,476.01,477.2,475.97,477.15,6176.0,476.01,477.2,475.97,477.15,6176.0
2024-04-16 14:35:00,477.37,477.53,476.48,477.28,5911.0,477.37,477.53,476.48,477.28,5911.0
2024-04-16 14:40:00,477.45,477.45,476.47,476.7,8399.0,477.45,477.45,476.47,476.7,8399.0
2024-04-16 14:45:00,476.47,477.44,476.47,476.78,7123.0,476.47,477.44,476.47,476.78,7123.0
2024-04-16 14:50:00,476.85,477.86,476.78,477.24,23884.0,476.85,477.86,476.78,477.24,23884.0
2024-04-16 14:55:00,477.21,477.65,476.93,477.17,18700.0,477.21,477.65,476.93,477.17,18700.0
2024-04-16 15:00:00,477.19,477.29,476.15,476.43,12997.0,477.19,477.29,476.15,476.43,12997.0
2024-04-16 15:05:00,476.44,476.76,476.12,476.18,7191.0,476.44,476.76,476.12,476.18,7191.0
2024-04-16 15:10:00,476.0,476.47,475.83,475.93,17157.0,476.0,476.47,475.83,475.93,17157.0
2024-04-16 15:15:00,475.7,475.89,475.39,475.64,5401.0,475.7,475.89,475.39,475.64,5401.0
2024-04-16 15:20:00,475.77,476.27,475.4,476.27,6990.0,475.77,476.27,475.4,476.27,6990.0
2024-04-16 15:25:00,476.26,477.02,476.26,476.52,10895.0,476.26,477.02,476.26,476.52,10895.0
2024-04-16 15:30:00,476.5,476.69,475.47,475.53,17008.0,476.5,476.69,475.47,475.53,17008.0
2024-04-16 15:35:00,475.37,476.96,475.37,476.68,14028.0,475.37,476.96,475.37,476.68,14028.0
2024-04-16 15:40:00,476.51,476.82,476.22,476.53,12348.0,476.51,476.82,476.22,476.53,12348.0
2024-04-16 15:45:00,476.46,477.22,476.38,476.77,10540.0,476.46,477.22,476.38,476.77,10540.0
2024-04-16 15:50:00,476.66,477.81,476.46,477.35,35693.0,476.66,477.81,476.46,477.35,35693.0
2024-04-16 15:55:00,477.44,477.44,475.9,476.22,80886.0,477.44,477.44,475.9,476.22,80886.0
2024-04-17 09:30:00,477.31,479.34,476.22,478.36,64810.0,477.31,479.34,476.22,478.36,64810.0
2024-04-17 09:35:00,478.0,478.74,476.2,478.4,19779.0,478.0,478.74,476.2,478.4,19779.0
2024-04-17 09:40:00,478.38,479.41,478.13,479.24,16805.0,478.38,479.41,478.13,479.24,16805.0
2024-04-17 09:45:00,479.29,481.02,478.34,478.34,25408.0,479.29,481.02,478.34,478.34,25408.0
2024-04-17 09:50:00,478.1,478.26,477.1,477.39,9398.0,478.1,478.26,477.1,477.39,9398.0
2024-04-17 09:55:00,477.39,477.65,476.26,476.82,11748.0,477.39,477.65,476.26,476.82,11748.0
2024-04-17 10:00:00,477.0,477.0,474.88,475.6,23800.0,477.0,477.0,474.88,475.6,23800.0
2024-04-17 10:05:00,475.55,477.39,475.54,477.15,30066.0,475.55,477.39,475.54,477.15,30066.0
2024-04-17 10:10:00,476.78,477.08,475.95,476.72,20807.0,476.78,477.08,475.95,476.72,20807.0
2024-04-17 10:15:00,476.79,477.18,476.29,477.03,17688.0,476.79,477.18,476.29,477.03,17688.0
2024-04-17 10:20:00,477.03,477.15,475.31,475.84,18671.0,477.03,477.15,475.31,475.84,18671.0
2024-04-17 10:25:00,476.04,477.18,476.04,476.83,25393.0,476.04,477.18,476.04,476.83,25393.0
2024-04-17 10:30:00,476.85,477.41,475.53,475.57,13161.0,476.85,477.41,475.53,475.57,13161.0
2024-04-17 10:35:00,475.49,475.7,474.77,474.77,4929.0,475.49,475.7,474.77,474.77,4929.0
2024-04-17 10:40:00,474.74,475.1,474.38,474.87,8094.0,474.74,475.1,474.38,474.87,8094.0
2024-04-17 10:45:00,474.8,475.8,474.79,475.59,4528.0,474.8,475.8,474.79,475.59,4528.0
2024-04-17 10:50:00,475.47,475.49,473.24,473.42,13137.0,475.47,475.49,473.24,473.42,13137.0
2024-04-17 10:55:00,473.34,474.39,473.29,474.39,19784.0,473.34,474.39,473.29,474.39,19784.0
2024-04-17 11:00:00,474.39,475.17,474.14,475.17,9181.0,474.39,475.17,474.14,475.17,9181.0
2024-04-17 11:05:00,474.8,474.92,473.77,474.05,3374.0,474.8,474.92,473.77,474.05,3374.0
2024-04-17 11:10:00,473.97,474.18,473.4,473.82,8394.0,473.97,474.18,473.4,473.82,8394.0
2024-04-17 11:15:00,473.7,474.06,473.38,473.62,14727.0,473.7,474.06,473.38,473.62,14727.0
2024-04-17 11:20:00,473.5,475.1,473.49,475.09,9715.0,473.5,475.1,473.49,475.09,9715.0
2024-04-17 11:25:00,475.02,475.4,474.6,474.6,16857.0,475.02,475.4,474.6,474.6,16857.0
2024-04-17 11:30:00,474.44,474.68,473.81,474.47,12368.0,474.44,474.68,473.81,474.47,12368.0
2024-04-17 11:35:00,474.52,474.95,474.1,474.8,8252.0,474.52,474.95,474.1,474.8,8252.0
2024-04-17 11:40:00,474.79,475.23,474.67,474.98,6929.0,474.79,475.23,474.67,474.98,6929.0
2024-04-17 11:45:00,475.0,475.19,474.0,474.16,7744.0,475.0,475.19,474.0,474.16,7744.0
2024-04-17 11:50:00,474.47,475.26,474.47,475.26,7459.0,474.47,475.26,474.47,475.26,7459.0
2024-04-17 11:55:00,475.24,475.42,474.78,475.33,7391.0,475.24,475.42,474.78,475.33,7391.0
2024-04-17 12:00:00,475.16,475.45,474.31,474.31,5679.0,475.16,475.45,474.31,474.31,5679.0
2024-04-17 12:05:00,474.17,474.62,473.85,474.53,9685.0,474.17,474.62,473.85,474.53,9685.0
2024-04-17 12:10:00,474.61,475.39,474.46,475.27,7008.0,474.61,475.39,474.46,475.27,7008.0
2024-04-17 12:15:00,475.17,475.5,474.65,474.73,7004.0,475.17,475.5,474.65,474.73,7004.0
2024-04-17 12:20:00,474.86,475.35,474.07,474.07,6252.0,474.86,475.35,474.07,474.07,6252.0
2024-04-17 12:25:00,474.24,474.94,474.23,474.55,4098.0,474.24,474.94,474.23,474.55,4098.0
2024-04-17 12:30:00,474.43,474.93,474.27,474.5,7659.0,474.43,474.93,474.27,474.5,7659.0
2024-04-17 12:35:00,474.49,474.81,474.26,474.34,8622.0,474.49,474.81,474.26,474.34,8622.0
2024-04-17 12:40:00,474.34,474.42,473.11,473.34,8610.0,474.34,474.42,473.11,473.34,8610.0
2024-04-17 12:45:00,473.32,474.16,472.68,473.86,11162.0,473.32,474.16,472.68,473.86,11162.0
2024-04-17 12:50:00,473.84,474.19,473.83,474.19,12839.0,473.84,474.19,473.83,474.19,12839.0
2024-04-17 12:55:00,473.9,474.08,473.56,473.96,7686.0,473.9,474.08,473.56,473.96,7686.0
2024-04-17 13:00:00,473.95,474.25,473.59,474.07,8113.0,473.95,474.25,473.59,474.07,8113.0
2024-04-17 13:05:00,473.9,474.57,473.67,474.44,7627.0,473.9,474.57,473.67,474.44,7627.0
2024-04-17 13:10:00,474.38,474.9,474.36,474.53,4500.0,474.38,474.9,474.36,474.53,4500.0
2024-04-17 13:15:00,474.54,475.37,474.35,475.33,6917.0,474.54,475.37,474.35,475.33,6917.0
2024-04-17 13:20:00,475.44,475.59,474.85,475.0,9052.0,475.44,475.59,474.85,475.0,9052.0
2024-04-17 13:25:00,475.15,475.4,474.78,475.27,2963.0,475.15,475.4,474.78,475.27,2963.0
2024-04-17 13:30:00,475.4,475.41,474.77,474.8,5300.0,475.4,475.41,474.77,474.8,5300.0
2024-04-17 13:35:00,474.92,475.23,474.75,474.75,3733.0,474.92,475.23,474.75,474.75,3733.0
2024-04-17 13:40:00,474.72,474.92,473.86,474.18,6435.0,474.72,474.92,473.86,474.18,6435.0
2024-04-17 13:45:00,474.22,474.87,474.21,474.87,1879.0,474.22,474.87,474.21,474.87,1879.0
2024-04-17 13:50:00,475.0,475.48,474.38,475.47,7357.0,475.0,475.48,474.38,475.47,7357.0
2024-04-17 13:55:00,475.3,475.78,475.24,475.78,4679.0,475.3,475.78,475.24,475.78,4679.0
2024-04-17 14:00:00,475.63,475.73,475.04,475.27,3591.0,475.63,475.73,475.04,475.27,3591.0
2024-04-17 14:05:00,475.12,475.35,474.8,475.04,4959.0,475.12,475.35,474.8,475.04,4959.0
2024-04-17 14:10:00,474.92,475.23,474.49,474.67,5501.0,474.92,475.23,474.49,474.67,5501.0
2024-04-17 14:15:00,474.48,475.3,474.22,475.03,7133.0,474.48,475.3,474.22,475.03,7133.0
2024-04-17 14:20:00,474.86,475.25,474.67,474.93,6255.0,474.86,475.25,474.67,474.93,6255.0
2024-04-17 14:25:00,475.03,475.64,474.96,475.3,1953.0,475.03,475.64,474.96,475.3,1953.0
2024-04-17 14:30:00,475.05,475.25,474.84,474.84,1977.0,475.05,475.25,474.84,474.84,1977.0
2024-04-17 14:35:00,474.87,475.29,474.63,475.29,3479.0,474.87,475.29,474.63,475.29,3479.0
2024-04-17 14:40:00,475.49,477.4,475.49,477.39,7768.0,475.49,477.4,475.49,477.39,7768.0
2024-04-17 14:45:00,477.3,477.41,476.43,476.43,5954.0,477.3,477.41,476.43,476.43,5954.0
2024-04-17 14:50:00,476.59,476.86,475.28,475.47,11128.0,476.59,476.86,475.28,475.47,11128.0
2024-04-17 14:55:00,475.47,475.96,475.35,475.74,5677.0,475.47,475.96,475.35,475.74,5677.0
2024-04-17 15:00:00,475.69,475.73,475.26,475.37,5509.0,475.69,475.73,475.26,475.37,5509.0
2024-04-17 15:05:00,475.38,475.79,475.14,475.76,14478.0,475.38,475.79,475.14,475.76,14478.0
2024-04-17 15:10:00,475.78,475.87,475.33,475.58,11239.0,475.78,475.87,475.33,475.58,11239.0
2024-04-17 15:15:00,475.59,476.83,475.59,476.76,10526.0,475.59,476.83,475.59,476.76,10526.0
2024-04-17 15:20:00,476.77,476.77,476.06,476.46,9769.0,476.77,476.77,476.06,476.46,9769.0
2024-04-17 15:25:00,476.37,476.51,475.54,475.54,8359.0,476.37,476.51,475.54,475.54,8359.0
2024-04-17 15:30:00,475.61,476.14,475.42,475.95,9422.0,475.61,476.14,475.42,475.95,9422.0
2024-04-17 15:35:00,475.78,475.84,475.11,475.3,11509.0,475.78,475.84,475.11,475.3,11509.0
2024-04-17 15:40:00,475.27,476.58,475.03,476.4,17746.0,475.27,476.58,475.03,476.4,17746.0
2024-04-17 15:45:00,476.27,476.88,476.07,476.51,6866.0,476.27,476.88,476.07,476.51,6866.0
2024-04-17 15:50:00,476.4,476.85,475.37,475.64,23714.0,476.4,476.85,475.37,475.64,23714.0
2024-04-17 15:55:00,475.26,475.73,474.37,474.57,60817.0,475.26,475.73,474.37,474.57,60817.0
2024-04-18 09:30:00,476.76,477.05,475.29,475.45,35495.0,476.76,477.05,475.29,475.45,35495.0
2024-04-18 09:35:00,475.47,475.84,474.2,475.71,19820.0,475.47,475.84,474.2,475.71,19820.0
2024-04-18 09:40:00,475.52,475.59,473.82,475.59,18720.0,475.52,475.59,473.82,475.59,18720.0
2024-04-18 09:45:00,475.6,476.73,475.21,476.2,11661.0,475.6,476.73,475.21,476.2,11661.0
2024-04-18 09:50:00,476.12,476.25,474.62,474.62,17563.0,476.12,476.25,474.62,474.62,17563.0
2024-04-18 09:55:00,474.6,475.59,474.6,475.47,11643.0,474.6,475.59,474.6,475.47,11643.0
2024-04-18 10:00:00,475.26,475.5,474.51,474.69,22642.0,475.26,475.5,474.51,474.69,22642.0
2024-04-18 10:05:00,474.69,474.86,473.56,474.55,21073.0,474.69,474.86,473.56,474.55,21073.0
2024-04-18 10:10:00,474.68,474.87,473.73,474.19,14379.0,474.68,474.87,473.73,474.19,14379.0
2024-04-18 10:15:00,474.16,474.81,473.75,473.82,13414.0,474.16,474.81,473.75,473.82,13414.0
2024-04-18 10:20:00,473.82,474.0,473.02,473.17,12381.0,473.82,474.0,473.02,473.17,12381.0
2024-04-18 10:25:00,473.29,474.5,472.67,474.23,22971.0,473.29,474.5,472.67,474.23,22971.0
2024-04-18 10:30:00,474.14,475.13,474.13,474.85,9216.0,474.14,475.13,474.13,474.85,9216.0
2024-04-18 10:35:00,475.01,475.88,474.98,475.17,11023.0,475.01,475.88,474.98,475.17,11023.0
2024-04-18 10:40:00,475.3,476.0,475.06,475.98,10114.0,475.3,476.0,475.06,475.98,10114.0
2024-04-18 10:45:00,476.01,476.31,475.31,476.13,9328.0,476.01,476.31,475.31,476.13,9328.0
2024-04-18 10:50:00,475.97,476.24,475.76,476.18,5797.0,475.97,476.24,475.76,476.18,5797.0
2024-04-18 10:55:00,476.4,477.0,475.71,475.93,10657.0,476.4,477.0,475.71,475.93,10657.0
2024-04-18 11:00:00,475.87,476.12,475.56,475.63,6372.0,475.87,476.12,475.56,475.63,6372.0
2024-04-18 11:05:00,475.62,476.64,475.62,476.46,9753.0,475.62,476.64,475.62,476.46,9753.0
2024-04-18 11:10:00,476.66,477.0,475.77,476.06,13293.0,476.66,477.0,475.77,476.06,13293.0
2024-04-18 11:15:00,476.3,476.52,475.89,475.92,10377.0,476.3,476.52,475.89,475.92,10377.0
2024-04-18 11:20:00,476.01,476.67,475.91,476.37,9042.0,476.01,476.67,475.91,476.37,9042.0
2024-04-18 11:25:00,476.58,476.58,474.99,475.13,10419.0,476.58,476.58,474.99,475.13,10419.0
2024-04-18 11:30:00,475.26,475.72,474.93,475.61,6352.0,475.26,475.72,474.93,475.61,6352.0
2024-04-18 11:35:00,475.68,476.1,475.41,476.06,10553.0,475.68,476.1,475.41,476.06,10553.0
2024-04-18 11:40:00,475.98,476.23,475.7,476.23,7914.0,475.98,476.23,475.7,476.23,7914.0
2024-04-18 11:45:00,476.18,476.61,476.01,476.45,16586.0,476.18,476.61,476.01,476.45,16586.0
2024-04-18 11:50:00,476.57,476.91,476.22,476.58,5616.0,476.57,476.91,476.22,476.58,5616.0
2024-04-18 11:55:00,476.74,477.15,476.56,476.85,13033.0,476.74,477.15,476.56,476.85,13033.0
2024-04-18 12:00:00,476.84,477.61,476.51,476.69,21147.0,476.84,477.61,476.51,476.69,21147.0
2024-04-18 12:05:00,476.65,477.21,476.59,477.07,13837.0,476.65,477.21,476.59,477.07,13837.0
2024-04-18 12:10:00,476.99,477.43,476.23,476.23,13781.0,476.99,477.43,476.23,476.23,13781.0
2024-04-18 12:15:00,476.24,476.99,476.0,476.9,10889.0,476.24,476.99,476.0,476.9,10889.0
2024-04-18 12:20:00,476.9,477.22,476.79,477.13,6875.0,476.9,477.22,476.79,477.13,6875.0
2024-04-18 12:25:00,477.13,477.55,476.21,476.45,16828.0,477.13,477.55,476.21,476.45,16828.0
2024-04-18 12:30:00,476.46,476.77,474.92,474.98,29526.0,476.46,476.77,474.92,474.98,29526.0
2024-04-18 12:35:00,475.17,475.75,475.01,475.54,16864.0,475.17,475.75,475.01,475.54,16864.0
2024-04-18 12:40:00,475.58,475.6,474.91,475.08,9331.0,475.58,475.6,474.91,475.08,9331.0
2024-04-18 12:45:00,475.08,475.13,474.37,474.73,5170.0,475.08,475.13,474.37,474.73,5170.0
2024-04-18 12:50:00,474.63,474.63,474.04,474.23,10093.0,474.63,474.63,474.04,474.23,10093.0
2024-04-18 12:55:00,474.24,474.51,473.93,474.1,13528.0,474.24,474.51,473.93,474.1,13528.0
2024-04-18 13:00:00,474.13,474.83,474.13,474.78,6563.0,474.13,474.83,474.13,474.78,6563.0
2024-04-18 13:05:00,474.93,475.21,474.46,475.21,8501.0,474.93,475.21,474.46,475.21,8501.0
2024-04-18 13:10:00,475.14,475.14,473.93,474.35,6895.0,475.14,475.14,473.93,474.35,6895.0
2024-04-18 13:15:00,474.31,474.53,473.47,473.85,6087.0,474.31,474.53,473.47,473.85,6087.0
2024-04-18 13:20:00,474.01,474.01,473.17,473.24,4720.0,474.01,474.01,473.17,473.24,4720.0
2024-04-18 13:25:00,473.24,474.28,473.24,474.28,5737.0,473.24,474.28,473.24,474.28,5737.0
2024-04-18 13:30:00,474.28,474.56,473.73,473.85,5339.0,474.28,474.56,473.73,473.85,5339.0
2024-04-18 13:35:00,474.0,474.13,473.68,473.91,4909.0,474.0,474.13,473.68,473.91,4909.0
2024-04-18 13:40:00,473.92,473.92,472.85,473.35,6315.0,473.92,473.92,472.85,473.35,6315.0
2024-04-18 13:45:00,473.55,474.19,473.55,473.89,7148.0,473.55,474.19,473.55,473.89,7148.0
2024-04-18 13:50:00,474.19,474.28,473.38,473.5,9068.0,474.19,474.28,473.38,473.5,9068.0
2024-04-18 13:55:00,473.54,474.08,473.12,473.93,26605.0,473.54,474.08,473.12,473.93,26605.0
2024-04-18 14:00:00,473.69,473.88,473.47,473.81,7330.0,473.69,473.88,473.47,473.81,7330.0
2024-04-18 14:05:00,473.57,473.8,473.07,473.28,4677.0,473.57,473.8,473.07,473.28,4677.0
2024-04-18 14:10:00,473.33,473.62,472.72,473.6,9367.0,473.33,473.62,472.72,473.6,9367.0
2024-04-18 14:15:00,473.35,474.52,473.35,474.47,3707.0,473.35,474.52,473.35,474.47,3707.0
2024-04-18 14:20:00,474.5,475.08,474.13,474.65,16062.0,474.5,475.08,474.13,474.65,16062.0
2024-04-18 14:25:00,474.47,474.68,473.66,473.91,18108.0,474.47,474.68,473.66,473.91,18108.0
2024-04-18 14:30:00,474.02,474.02,472.95,473.13,8203.0,474.02,474.02,472.95,473.13,8203.0
2024-04-18 14:35:00,473.32,473.82,473.17,473.4,4489.0,473.32,473.82,473.17,473.4,4489.0
2024-04-18 14:40:00,473.49,473.67,473.28,473.3,5880.0,473.49,473.67,473.28,473.3,5880.0
2024-04-18 14:45:00,473.39,473.44,472.67,473.26,19211.0,473.39,473.44,472.67,473.26,19211.0
2024-04-18 14:50:00,473.39,473.39,472.76,473.02,7195.0,473.39,473.39,472.76,473.02,7195.0
2024-04-18 14:55:00,472.8,473.18,472.2,472.23,5375.0,472.8,473.18,472.2,472.23,5375.0
2024-04-18 15:00:00,472.74,473.51,472.69,473.15,12021.0,472.74,473.51,472.69,473.15,12021.0
2024-04-18 15:05:00,473.12,473.54,472.98,472.99,8483.0,473.12,473.54,472.98,472.99,8483.0
2024-04-18 15:10:00,473.09,473.38,472.66,472.69,5969.0,473.09,473.38,472.66,472.69,5969.0
2024-04-18 15:15:00,472.99,473.19,472.31,472.5,6910.0,472.99,473.19,472.31,472.5,6910.0
2024-04-18 15:20:00,472.58,472.81,471.82,472.63,14109.0,472.58,472.81,471.82,472.63,14109.0
2024-04-18 15:25:00,472.53,472.64,471.84,472.61,6959.0,472.53,472.64,471.84,472.61,6959.0
2024-04-18 15:30:00,472.59,473.31,472.56,472.86,9472.0,472.59,473.31,472.56,472.86,9472.0
2024-04-18 15:35:00,473.24,473.49,473.1,473.15,8597.0,473.24,473.49,473.1,473.15,8597.0
2024-04-18 15:40:00,473.29,473.64,473.11,473.51,12301.0,473.29,473.64,473.11,473.51,12301.0
2024-04-18 15:45:00,473.51,473.72,473.23,473.32,32258.0,473.51,473.72,473.23,473.32,32258.0
2024-04-18 15:50:00,473.49,474.13,472.76,472.97,26230.0,473.49,474.13,472.76,472.97,26230.0
2024-04-18 15:55:00,472.92,473.84,472.74,472.91,92796.0,472.92,473.84,472.74,472.91,92796.0
2024-04-19 09:30:00,476.44,476.58,471.48,472.0,157566.0,476.44,476.58,471.48,472.0,157566.0
2024-04-19 09:35:00,471.84,473.27,470.78,470.91,11387.0,471.84,473.27,470.78,470.91,11387.0
2024-04-19 09:40:00,471.25,471.76,470.1,471.66,16656.0,471.25,471.76,470.1,471.66,16656.0
2024-04-19 09:45:00,471.63,472.53,471.38,472.13,13930.0,471.63,472.53,471.38,472.13,13930.0
2024-04-19 09:50:00,472.31,472.31,470.57,471.06,17569.0,472.31,472.31,470.57,471.06,17569.0
2024-04-19 09:55:00,470.79,470.79,469.57,470.23,14376.0,470.79,470.79,469.57,470.23,14376.0
2024-04-19 10:00:00,469.98,470.19,468.64,469.18,23235.0,469.98,470.19,468.64,469.18,23235.0
2024-04-19 10:05:00,469.11,469.6,468.73,469.51,10837.0,469.11,469.6,468.73,469.51,10837.0
2024-04-19 10:10:00,469.31,470.07,468.91,469.61,8652.0,469.31,470.07,468.91,469.61,8652.0
2024-04-19 10:15:00,469.79,470.28,469.39,469.86,15153.0,469.79,470.28,469.39,469.86,15153.0
2024-04-19 10:20:00,469.62,469.81,469.1,469.53,19860.0,469.62,469.81,469.1,469.53,19860.0
2024-04-19 10:25:00,469.56,469.59,468.19,469.21,15039.0,469.56,469.59,468.19,469.21,15039.0
2024-04-19 10:30:00,469.19,470.12,469.14,469.79,22163.0,469.19,470.12,469.14,469.79,22163.0
2024-04-19 10:35:00,469.55,469.69,467.52,468.0,16594.0,469.55,469.69,467.52,468.0,16594.0
2024-04-19 10:40:00,468.12,469.21,467.8,469.21,9022.0,468.12,469.21,467.8,469.21,9022.0
2024-04-19 10:45:00,469.33,470.75,469.28,470.5,13857.0,469.33,470.75,469.28,470.5,13857.0
2024-04-19 10:50:00,470.34,471.17,470.34,470.86,11432.0,470.34,471.17,470.34,470.86,11432.0
2024-04-19 10:55:00,470.86,471.08,470.4,470.6,15091.0,470.86,471.08,470.4,470.6,15091.0
2024-04-19 11:00:00,470.47,470.64,469.6,469.71,7137.0,470.47,470.64,469.6,469.71,7137.0
2024-04-19 11:05:00,469.7,470.0,469.34,469.58,4500.0,469.7,470.0,469.34,469.58,4500.0
2024-04-19 11:10:00,469.9,470.35,469.57,470.14,7635.0,469.9,470.35,469.57,470.14,7635.0
2024-04-19 11:15:00,470.2,470.35,469.24,469.33,9499.0,470.2,470.35,469.24,469.33,9499.0
2024-04-19 11:20:00,469.33,469.46,468.82,468.92,9405.0,469.33,469.46,468.82,468.92,9405.0
2024-04-19 11:25:00,469.01,469.15,468.4,468.83,4271.0,469.01,469.15,468.4,468.83,4271.0
2024-04-19 11:30:00,468.72,468.72,467.56,467.65,6706.0,468.72,468.72,467.56,467.65,6706.0
2024-04-19 11:35:00,467.78,468.27,467.46,468.11,4563.0,467.78,468.27,467.46,468.11,4563.0
2024-04-19 11:40:00,468.24,468.41,467.94,468.38,5203.0,468.24,468.41,467.94,468.38,5203.0
2024-04-19 11:45:00,468.31,468.59,467.91,468.27,16129.0,468.31,468.59,467.91,468.27,16129.0
2024-04-19 11:50:00,468.24,468.77,467.9,468.0,10517.0,468.24,468.77,467.9,468.0,10517.0
2024-04-19 11:55:00,467.9,467.94,467.0,467.0,10061.0,467.9,467.94,467.0,467.0,10061.0
2024-04-19 12:00:00,467.36,468.19,467.36,467.5,9175.0,467.36,468.19,467.36,467.5,9175.0
2024-04-19 12:05:00,467.46,467.6,466.07,466.08,14942.0,467.46,467.6,466.07,466.08,14942.0
2024-04-19 12:10:00,466.18,466.19,465.3,465.35,10240.0,466.18,466.19,465.3,465.35,10240.0
2024-04-19 12:15:00,465.34,466.0,465.14,465.64,15211.0,465.34,466.0,465.14,465.64,15211.0
2024-04-19 12:20:00,465.6,466.22,465.6,465.78,12866.0,465.6,466.22,465.6,465.78,12866.0
2024-04-19 12:25:00,465.87,466.22,465.24,465.54,14433.0,465.87,466.22,465.24,465.54,14433.0
2024-04-19 12:30:00,465.69,466.34,465.65,466.04,8249.0,465.69,466.34,465.65,466.04,8249.0
2024-04-19 12:35:00,466.01,466.07,465.52,465.61,9501.0,466.01,466.07,465.52,465.61,9501.0
2024-04-19 12:40:00,465.47,466.76,465.4,466.76,11600.0,465.47,466.76,465.4,466.76,11600.0
2024-04-19 12:45:00,466.64,466.76,466.19,466.25,7915.0,466.64,466.76,466.19,466.25,7915.0
2024-04-19 12:50:00,466.59,467.74,466.59,466.94,6491.0,466.59,467.74,466.59,466.94,6491.0
2024-04-19 12:55:00,466.94,467.44,466.93,467.2,10096.0,466.94,467.44,466.93,467.2,10096.0
2024-04-19 13:00:00,467.24,467.58,467.12,467.13,2662.0,467.24,467.58,467.12,467.13,2662.0
2024-04-19 13:05:00,467.11,467.11,466.33,467.07,16524.0,467.11,467.11,466.33,467.07,16524.0
2024-04-19 13:10:00,467.15,467.25,466.55,467.13,3316.0,467.15,467.25,466.55,467.13,3316.0
2024-04-19 13:15:00,467.05,468.13,466.96,467.91,7741.0,467.05,468.13,466.96,467.91,7741.0
2024-04-19 13:20:00,467.88,467.88,467.15,467.2,4645.0,467.88,467.88,467.15,467.2,4645.0
2024-04-19 13:25:00,467.07,467.24,466.49,466.59,5269.0,467.07,467.24,466.49,466.59,5269.0
2024-04-19 13:30:00,466.78,467.43,466.63,466.63,9496.0,466.78,467.43,466.63,466.63,9496.0
2024-04-19 13:35:00,466.93,467.01,465.99,465.99,7245.0,466.93,467.01,465.99,465.99,7245.0
2024-04-19 13:40:00,465.94,466.38,465.94,466.12,5055.0,465.94,466.38,465.94,466.12,5055.0
2024-04-19 13:45:00,466.19,467.05,466.19,467.05,3931.0,466.19,467.05,466.19,467.05,3931.0
2024-04-19 13:50:00,467.19,468.41,467.16,468.15,5165.0,467.19,468.41,467.16,468.15,5165.0
2024-04-19 13:55:00,468.09,468.09,466.8,466.93,3025.0,468.09,468.09,466.8,466.93,3025.0
2024-04-19 14:00:00,466.84,466.84,466.04,466.36,5853.0,466.84,466.84,466.04,466.36,5853.0
2024-04-19 14:05:00,466.4,467.0,466.0,466.28,8002.0,466.4,467.0,466.0,466.28,8002.0
2024-04-19 14:10:00,466.17,466.76,466.17,466.43,6019.0,466.17,466.76,466.17,466.43,6019.0
2024-04-19 14:15:00,466.26,466.64,466.01,466.63,5516.0,466.26,466.64,466.01,466.63,5516.0
2024-04-19 14:20:00,466.51,466.8,466.38,466.72,7826.0,466.51,466.8,466.38,466.72,7826.0
2024-04-19 14:25:00,466.26,466.52,465.8,465.83,10861.0,466.26,466.52,465.8,465.83,10861.0
2024-04-19 14:30:00,465.84,466.26,465.83,465.89,4741.0,465.84,466.26,465.83,465.89,4741.0
2024-04-19 14:35:00,465.85,465.87,464.47,464.57,17829.0,465.85,465.87,464.47,464.57,17829.0
2024-04-19 14:40:00,464.55,464.6,463.65,464.32,21847.0,464.55,464.6,463.65,464.32,21847.0
2024-04-19 14:45:00,464.29,464.59,463.41,464.15,14043.0,464.29,464.59,463.41,464.15,14043.0
2024-04-19 14:50:00,464.26,464.26,463.37,463.74,10438.0,464.26,464.26,463.37,463.74,10438.0
2024-04-19 14:55:00,463.51,464.12,463.44,464.06,14532.0,463.51,464.12,463.44,464.06,14532.0
2024-04-19 15:00:00,463.81,464.27,463.6,463.84,6549.0,463.81,464.27,463.6,463.84,6549.0
2024-04-19 15:05:00,463.78,464.94,463.09,464.61,13038.0,463.78,464.94,463.09,464.61,13038.0
2024-04-19 15:10:00,464.59,465.71,464.58,465.22,8097.0,464.59,465.71,464.58,465.22,8097.0
2024-04-19 15:15:00,465.21,465.33,464.75,465.25,11192.0,465.21,465.33,464.75,465.25,11192.0
2024-04-19 15:20:00,465.11,465.42,464.79,465.18,13444.0,465.11,465.42,464.79,465.18,13444.0
2024-04-19 15:25:00,465.14,465.53,464.46,465.01,15475.0,465.14,465.53,464.46,465.01,15475.0
2024-04-19 15:30:00,464.95,465.15,464.43,464.67,27647.0,464.95,465.15,464.43,464.67,27647.0
2024-04-19 15:35:00,464.55,464.76,463.69,464.08,18645.0,464.55,464.76,463.69,464.08,18645.0
2024-04-19 15:40:00,464.03,464.03,463.12,463.58,25097.0,464.03,464.03,463.12,463.58,25097.0
2024-04-19 15:45:00,463.62,464.39,463.11,464.21,21631.0,463.62,464.39,463.11,464.21,21631.0
2024-04-19 15:50:00,464.0,465.11,463.54,465.11,51553.0,464.0,465.11,463.54,465.11,51553.0
2024-04-19 15:55:00,464.86,465.9,464.73,465.0,83206.0,464.86,465.9,464.73,465.0,83206.0
2024-04-22 09:30:00,470.22,471.5,468.09,469.51,79341.0,470.22,471.5,468.09,469.51,79341.0
2024-04-22 09:35:00,469.45,469.76,468.13,468.42,16311.0,469.45,469.76,468.13,468.42,16311.0
2024-04-22 09:40:00,468.38,469.04,467.76,468.18,19478.0,468.38,469.04,467.76,468.18,19478.0
2024-04-22 09:45:00,468.17,468.77,467.48,468.22,11196.0,468.17,468.77,467.48,468.22,11196.0
2024-04-22 09:50:00,468.24,468.61,467.67,467.77,16845.0,468.24,468.61,467.67,467.77,16845.0
2024-04-22 09:55:00,467.69,467.95,465.5,466.08,33303.0,467.69,467.95,465.5,466.08,33303.0
2024-04-22 10:00:00,465.93,467.08,465.92,466.65,20234.0,465.93,467.08,465.92,466.65,20234.0
2024-04-22 10:05:00,466.81,468.1,466.32,467.15,16948.0,466.81,468.1,466.32,467.15,16948.0
2024-04-22 10:10:00,467.05,467.05,465.61,465.79,13800.0,467.05,467.05,465.61,465.79,13800.0
2024-04-22 10:15:00,465.95,465.95,464.85,465.06,19214.0,465.95,465.95,464.85,465.06,19214.0
2024-04-22 10:20:00,465.02,465.27,464.42,465.1,11143.0,465.02,465.27,464.42,465.1,11143.0
2024-04-22 10:25:00,465.12,465.49,464.18,464.18,13483.0,465.12,465.49,464.18,464.18,13483.0
2024-04-22 10:30:00,464.5,464.91,464.28,464.48,21603.0,464.5,464.91,464.28,464.48,21603.0
2024-04-22 10:35:00,464.33,465.31,464.32,464.83,15396.0,464.33,465.31,464.32,464.83,15396.0
2024-04-22 10:40:00,464.74,465.51,464.59,464.64,8268.0,464.74,465.51,464.59,464.64,8268.0
2024-04-22 10:45:00,464.53,464.98,463.98,464.11,9219.0,464.53,464.98,463.98,464.11,9219.0
2024-04-22 10:50:00,464.12,464.12,462.53,463.14,19001.0,464.12,464.12,462.53,463.14,19001.0
2024-04-22 10:55:00,463.26,463.51,462.83,463.35,11751.0,463.26,463.51,462.83,463.35,11751.0
2024-04-22 11:00:00,463.33,463.66,462.89,462.89,7336.0,463.33,463.66,462.89,462.89,7336.0
2024-04-22 11:05:00,462.97,463.19,462.28,462.85,20655.0,462.97,463.19,462.28,462.85,20655.0
2024-04-22 11:10:00,462.75,463.42,462.7,463.08,8236.0,462.75,463.42,462.7,463.08,8236.0
2024-04-22 11:15:00,462.98,463.79,462.85,463.0,10982.0,462.98,463.79,462.85,463.0,10982.0
2024-04-22 11:20:00,463.29,463.29,462.39,462.4,28051.0,463.29,463.29,462.39,462.4,28051.0
2024-04-22 11:25:00,462.53,462.96,462.39,462.83,18152.0,462.53,462.96,462.39,462.83,18152.0
2024-04-22 11:30:00,462.84,463.76,462.8,463.56,18075.0,462.84,463.76,462.8,463.56,18075.0
2024-04-22 11:35:00,463.49,464.04,463.01,463.98,17640.0,463.49,464.04,463.01,463.98,17640.0
2024-04-22 11:40:00,463.98,464.11,463.54,463.55,6571.0,463.98,464.11,463.54,463.55,6571.0
2024-04-22 11:45:00,463.65,463.81,463.45,463.45,7864.0,463.65,463.81,463.45,463.45,7864.0
2024-04-22 11:50:00,463.41,464.43,463.41,464.17,5026.0,463.41,464.43,463.41,464.17,5026.0
2024-04-22 11:55:00,464.38,465.01,464.38,465.0,6554.0,464.38,465.01,464.38,465.0,6554.0
2024-04-22 12:00:00,465.03,465.19,463.6,464.15,13056.0,465.03,465.19,463.6,464.15,13056.0
2024-04-22 12:05:00,464.15,464.68,464.1,464.16,5570.0,464.15,464.68,464.1,464.16,5570.0
2024-04-22 12:10:00,464.16,464.32,464.13,464.31,3977.0,464.16,464.32,464.13,464.31,3977.0
2024-04-22 12:15:00,464.35,465.07,464.27,464.45,7206.0,464.35,465.07,464.27,464.45,7206.0
2024-04-22 12:20:00,464.44,464.62,464.21,464.34,11112.0,464.44,464.62,464.21,464.34,11112.0
2024-04-22 12:25:00,464.33,464.4,464.03,464.17,4427.0,464.33,464.4,464.03,464.17,4427.0
2024-04-22 12:30:00,464.17,464.17,463.52,463.88,9639.0,464.17,464.17,463.52,463.88,9639.0
2024-04-22 12:35:00,463.87,464.36,463.8,463.8,10046.0,463.87,464.36,463.8,463.8,10046.0
2024-04-22 12:40:00,463.79,464.07,463.62,463.77,5989.0,463.79,464.07,463.62,463.77,5989.0
2024-04-22 12:45:00,463.81,464.12,463.56,463.56,7012.0,463.81,464.12,463.56,463.56,7012.0
2024-04-22 12:50:00,463.49,463.62,463.18,463.56,6671.0,463.49,463.62,463.18,463.56,6671.0
2024-04-22 12:55:00,463.35,463.78,463.03,463.78,16283.0,463.35,463.78,463.03,463.78,16283.0
2024-04-22 13:00:00,463.66,464.71,463.58,464.67,8871.0,463.66,464.71,463.58,464.67,8871.0
2024-04-22 13:05:00,464.72,465.02,464.58,464.98,6898.0,464.72,465.02,464.58,464.98,6898.0
2024-04-22 13:10:00,465.02,465.42,465.02,465.16,9963.0,465.02,465.42,465.02,465.16,9963.0
2024-04-22 13:15:00,465.36,465.57,464.59,464.59,13953.0,465.36,465.57,464.59,464.59,13953.0
2024-04-22 13:20:00,464.62,464.78,464.35,464.56,4209.0,464.62,464.78,464.35,464.56,4209.0
2024-04-22 13:25:00,464.5,464.98,464.22,464.95,5531.0,464.5,464.98,464.22,464.95,5531.0
2024-04-22 13:30:00,465.13,465.55,464.79,465.37,10494.0,465.13,465.55,464.79,465.37,10494.0
2024-04-22 13:35:00,465.34,465.44,464.9,465.23,6459.0,465.34,465.44,464.9,465.23,6459.0
2024-04-22 13:40:00,465.53,465.6,465.23,465.6,3539.0,465.53,465.6,465.23,465.6,3539.0
2024-04-22 13:45:00,465.5,466.3,465.5,466.3,3727.0,465.5,466.3,465.5,466.3,3727.0
2024-04-22 13:50:00,466.24,467.0,466.11,466.96,6919.0,466.24,467.0,466.11,466.96,6919.0
2024-04-22 13:55:00,466.95,466.95,465.93,466.09,12000.0,466.95,466.95,465.93,466.09,12000.0
2024-04-22 14:00:00,466.17,466.24,465.88,465.88,4110.0,466.17,466.24,465.88,465.88,4110.0
2024-04-22 14:05:00,465.98,466.11,465.65,466.07,4582.0,465.98,466.11,465.65,466.07,4582.0
2024-04-22 14:10:00,466.15,466.73,466.12,466.62,16795.0,466.15,466.73,466.12,466.62,16795.0
2024-04-22 14:15:00,466.57,467.17,466.57,467.13,7980.0,466.57,467.17,466.57,467.13,7980.0
2024-04-22 14:20:00,467.08,467.43,467.01,467.3,9150.0,467.08,467.43,467.01,467.3,9150.0
2024-04-22 14:25:00,467.08,467.33,466.87,467.25,7069.0,467.08,467.33,466.87,467.25,7069.0
2024-04-22 14:30:00,467.25,467.41,467.02,467.14,9181.0,467.25,467.41,467.02,467.14,9181.0
2024-04-22 14:35:00,466.92,467.41,466.48,466.58,7340.0,466.92,467.41,466.48,466.58,7340.0
2024-04-22 14:40:00,466.72,466.9,466.26,466.7,8272.0,466.72,466.9,466.26,466.7,8272.0
2024-04-22 14:45:00,466.7,466.99,466.47,466.7,5149.0,466.7,466.99,466.47,466.7,5149.0
2024-04-22 14:50:00,466.7,466.82,466.17,466.26,6178.0,466.7,466.82,466.17,466.26,6178.0
2024-04-22 14:55:00,466.34,466.74,466.34,466.56,7087.0,466.34,466.74,466.34,466.56,7087.0
2024-04-22 15:00:00,466.45,466.92,466.24,466.92,8434.0,466.45,466.92,466.24,466.92,8434.0
2024-04-22 15:05:00,466.9,467.13,466.68,467.13,9594.0,466.9,467.13,466.68,467.13,9594.0
2024-04-22 15:10:00,467.21,467.38,467.01,467.25,7242.0,467.21,467.38,467.01,467.25,7242.0
2024-04-22 15:15:00,467.37,467.55,466.87,467.11,10459.0,467.37,467.55,466.87,467.11,10459.0
2024-04-22 15:20:00,467.03,467.16,466.66,467.0,14543.0,467.03,467.16,466.66,467.0,14543.0
2024-04-22 15:25:00,466.96,467.23,466.66,467.23,6410.0,466.96,467.23,466.66,467.23,6410.0
2024-04-22 15:30:00,467.28,467.32,466.33,466.35,10376.0,467.28,467.32,466.33,466.35,10376.0
2024-04-22 15:35:00,466.2,466.32,465.55,465.65,15243.0,466.2,466.32,465.55,465.65,15243.0
2024-04-22 15:40:00,465.65,466.75,465.55,466.75,21196.0,465.65,466.75,465.55,466.75,21196.0
2024-04-22 15:45:00,466.63,467.19,466.56,466.97,15408.0,466.63,467.19,466.56,466.97,15408.0
2024-04-22 15:50:00,466.62,466.82,465.8,466.3,26354.0,466.62,466.82,465.8,466.3,26354.0
2024-04-22 15:55:00,466.4,466.96,466.09,466.9,40506.0,466.4,466.96,466.09,466.9,40506.0
2024-04-23 09:30:00,469.72,470.49,468.12,468.12,46503.0,469.72,470.49,468.12,468.12,46503.0
2024-04-23 09:35:00,468.72,469.48,468.0,468.64,13008.0,468.72,469.48,468.0,468.64,13008.0
2024-04-23 09:40:00,468.84,470.5,468.42,470.0,24674.0,468.84,470.5,468.42,470.0,24674.0
2024-04-23 09:45:00,469.89,471.38,469.74,470.13,18667.0,469.89,471.38,469.74,470.13,18667.0
2024-04-23 09:50:00,470.23,470.5,469.8,470.4,19318.0,470.23,470.5,469.8,470.4,19318.0
2024-04-23 09:55:00,470.4,470.93,469.56,470.04,17314.0,470.4,470.93,469.56,470.04,17314.0
2024-04-23 10:00:00,469.83,469.95,467.83,469.25,11195.0,469.83,469.95,467.83,469.25,11195.0
2024-04-23 10:05:00,468.81,469.41,468.26,468.48,8648.0,468.81,469.41,468.26,468.48,8648.0
2024-04-23 10:10:00,468.65,469.01,468.0,468.16,12112.0,468.65,469.01,468.0,468.16,12112.0
2024-04-23 10:15:00,468.32,469.27,468.0,469.27,15278.0,468.32,469.27,468.0,469.27,15278.0
2024-04-23 10:20:00,468.97,469.57,468.43,468.63,15592.0,468.97,469.57,468.43,468.63,15592.0
2024-04-23 10:25:00,468.43,469.92,468.28,469.92,14367.0,468.43,469.92,468.28,469.92,14367.0
2024-04-23 10:30:00,469.75,471.2,469.6,471.2,15307.0,469.75,471.2,469.6,471.2,15307.0
2024-04-23 10:35:00,471.29,471.6,470.38,470.39,10997.0,471.29,471.6,470.38,470.39,10997.0
2024-04-23 10:40:00,470.49,471.01,470.27,470.27,8576.0,470.49,471.01,470.27,470.27,8576.0
2024-04-23 10:45:00,470.27,470.27,468.99,468.99,11610.0,470.27,470.27,468.99,468.99,11610.0
2024-04-23 10:50:00,469.01,470.4,468.8,470.16,7579.0,469.01,470.4,468.8,470.16,7579.0
2024-04-23 10:55:00,470.36,471.32,470.32,471.01,5749.0,470.36,471.32,470.32,471.01,5749.0
2024-04-23 11:00:00,471.15,471.28,469.9,470.69,8967.0,471.15,471.28,469.9,470.69,8967.0
2024-04-23 11:05:00,470.49,470.59,469.68,469.69,3111.0,470.49,470.59,469.68,469.69,3111.0
2024-04-23 11:10:00,469.83,470.52,469.7,470.52,4723.0,469.83,470.52,469.7,470.52,4723.0
2024-04-23 11:15:00,470.82,471.08,470.31,470.49,4845.0,470.82,471.08,470.31,470.49,4845.0
2024-04-23 11:20:00,470.43,471.02,470.42,470.83,3134.0,470.43,471.02,470.42,470.83,3134.0
2024-04-23 11:25:00,470.96,471.01,470.15,470.21,4313.0,470.96,471.01,470.15,470.21,4313.0
2024-04-23 11:30:00,470.12,470.63,469.74,469.92,10452.0,470.12,470.63,469.74,469.92,10452.0
2024-04-23 11:35:00,469.97,470.45,469.55,469.96,6553.0,469.97,470.45,469.55,469.96,6553.0
2024-04-23 11:40:00,470.13,470.25,469.72,469.78,5219.0,470.13,470.25,469.72,469.78,5219.0
2024-04-23 11:45:00,469.7,470.04,469.48,469.55,4952.0,469.7,470.04,469.48,469.55,4952.0
2024-04-23 11:50:00,469.52,469.82,469.29,469.38,3016.0,469.52,469.82,469.29,469.38,3016.0
2024-04-23 11:55:00,469.37,469.77,469.26,469.48,5032.0,469.37,469.77,469.26,469.48,5032.0
2024-04-23 12:00:00,469.53,469.96,469.37,469.74,6014.0,469.53,469.96,469.37,469.74,6014.0
2024-04-23 12:05:00,469.56,469.99,469.31,469.98,3557.0,469.56,469.99,469.31,469.98,3557.0
2024-04-23 12:10:00,469.86,470.06,469.33,469.88,7823.0,469.86,470.06,469.33,469.88,7823.0
2024-04-23 12:15:00,470.24,470.56,470.16,470.42,4742.0,470.24,470.56,470.16,470.42,4742.0
2024-04-23 12:20:00,470.38,470.95,470.34,470.81,3939.0,470.38,470.95,470.34,470.81,3939.0
2024-04-23 12:25:00,470.97,471.22,470.57,470.72,8201.0,470.97,471.22,470.57,470.72,8201.0
2024-04-23 12:30:00,470.77,471.73,470.38,471.58,32124.0,470.77,471.73,470.38,471.58,32124.0
2024-04-23 12:35:00,471.41,471.56,470.98,471.56,5239.0,471.41,471.56,470.98,471.56,5239.0
2024-04-23 12:40:00,471.5,472.25,471.49,472.18,10924.0,471.5,472.25,471.49,472.18,10924.0
2024-04-23 12:45:00,472.1,472.19,471.62,471.95,7487.0,472.1,472.19,471.62,471.95,7487.0
2024-04-23 12:50:00,471.76,471.97,471.57,471.57,6907.0,471.76,471.97,471.57,471.57,6907.0
2024-04-23 12:55:00,471.4,471.4,470.72,470.84,5684.0,471.4,471.4,470.72,470.84,5684.0
2024-04-23 13:00:00,470.81,471.53,470.51,471.53,9416.0,470.81,471.53,470.51,471.53,9416.0
2024-04-23 13:05:00,471.53,471.92,471.32,471.6,5501.0,471.53,471.92,471.32,471.6,5501.0
2024-04-23 13:10:00,471.72,471.75,470.84,470.98,5785.0,471.72,471.75,470.84,470.98,5785.0
2024-04-23 13:15:00,470.91,471.0,470.52,470.86,9368.0,470.91,471.0,470.52,470.86,9368.0
2024-04-23 13:20:00,470.89,471.34,470.67,470.81,7148.0,470.89,471.34,470.67,470.81,7148.0
2024-04-23 13:25:00,470.83,471.07,470.63,471.0,7674.0,470.83,471.07,470.63,471.0,7674.0
2024-04-23 13:30:00,471.0,471.25,470.42,470.94,7144.0,471.0,471.25,470.42,470.94,7144.0
2024-04-23 13:35:00,470.91,471.54,470.8,471.54,6013.0,470.91,471.54,470.8,471.54,6013.0
2024-04-23 13:40:00,471.5,472.32,471.24,471.7,11250.0,471.5,472.32,471.24,471.7,11250.0
2024-04-23 13:45:00,471.85,472.1,471.62,471.95,5208.0,471.85,472.1,471.62,471.95,5208.0
2024-04-23 13:50:00,471.93,473.0,471.91,472.89,18096.0,471.93,473.0,471.91,472.89,18096.0
2024-04-23 13:55:00,472.88,473.08,472.57,472.86,10113.0,472.88,473.08,472.57,472.86,10113.0
2024-04-23 14:00:00,472.87,473.27,472.73,472.98,17274.0,472.87,473.27,472.73,472.98,17274.0
2024-04-23 14:05:00,473.0,473.27,472.81,473.22,11630.0,473.0,473.27,472.81,473.22,11630.0
2024-04-23 14:10:00,473.3,473.48,473.01,473.27,7318.0,473.3,473.48,473.01,473.27,7318.0
2024-04-23 14:15:00,473.32,473.38,472.78,473.24,4400.0,473.32,473.38,472.78,473.24,4400.0
2024-04-23 14:20:00,473.28,473.64,473.2,473.53,11941.0,473.28,473.64,473.2,473.53,11941.0
2024-04-23 14:25:00,473.63,474.04,473.56,474.0,16591.0,473.63,474.04,473.56,474.0,16591.0
2024-04-23 14:30:00,474.0,474.11,473.37,473.68,9115.0,474.0,474.11,473.37,473.68,9115.0
2024-04-23 14:35:00,473.61,473.88,473.17,473.76,5094.0,473.61,473.88,473.17,473.76,5094.0
2024-04-23 14:40:00,473.94,474.81,473.86,474.81,11488.0,473.94,474.81,473.86,474.81,11488.0
2024-04-23 14:45:00,474.59,474.71,474.24,474.47,9441.0,474.59,474.71,474.24,474.47,9441.0
2024-04-23 14:50:00,474.3,474.35,474.04,474.15,6803.0,474.3,474.35,474.04,474.15,6803.0
2024-04-23 14:55:00,474.2,474.58,474.11,474.56,12101.0,474.2,474.58,474.11,474.56,12101.0
2024-04-23 15:00:00,474.63,474.63,473.49,473.62,12031.0,474.63,474.63,473.49,473.62,12031.0
2024-04-23 15:05:00,473.76,473.85,473.22,473.23,3926.0,473.76,473.85,473.22,473.23,3926.0
2024-04-23 15:10:00,473.34,474.03,473.33,473.63,27470.0,473.34,474.03,473.33,473.63,27470.0
2024-04-23 15:15:00,473.71,473.91,473.33,473.43,3532.0,473.71,473.91,473.33,473.43,3532.0
2024-04-23 15:20:00,473.36,473.82,473.36,473.66,3714.0,473.36,473.82,473.36,473.66,3714.0
2024-04-23 15:25:00,473.65,473.65,473.15,473.29,7342.0,473.65,473.65,473.15,473.29,7342.0
2024-04-23 15:30:00,473.17,473.5,472.95,473.21,5901.0,473.17,473.5,472.95,473.21,5901.0
2024-04-23 15:35:00,473.3,473.4,473.0,473.19,8383.0,473.3,473.4,473.0,473.19,8383.0
2024-04-23 15:40:00,473.3,473.4,472.89,473.12,11082.0,473.3,473.4,472.89,473.12,11082.0
2024-04-23 15:45:00,473.22,473.31,472.46,472.53,10903.0,473.22,473.31,472.46,472.53,10903.0
2024-04-23 15:50:00,472.51,472.54,471.99,472.36,32166.0,472.51,472.54,471.99,472.36,32166.0
2024-04-23 15:55:00,472.48,473.22,472.22,472.96,74360.0,472.48,473.22,472.22,472.96,74360.0
2024-04-24 09:30:00,472.94,474.99,471.72,472.86,84725.0,472.94,474.99,471.72,472.86,84725.0
2024-04-24 09:35:00,472.85,474.64,472.72,474.14,21607.0,472.85,474.64,472.72,474.14,21607.0
2024-04-24 09:40:00,474.27,475.95,473.67,475.66,31486.0,474.27,475.95,473.67,475.66,31486.0
2024-04-24 09:45:00,475.82,477.0,475.69,476.21,46649.0,475.82,477.0,475.69,476.21,46649.0
2024-04-24 09:50:00,476.28,477.32,476.15,476.45,16649.0,476.28,477.32,476.15,476.45,16649.0
2024-04-24 09:55:00,476.42,476.55,475.27,475.94,8497.0,476.42,476.55,475.27,475.94,8497.0
2024-04-24 10:00:00,476.05,476.67,475.64,476.18,9243.0,476.05,476.67,475.64,476.18,9243.0
2024-04-24 10:05:00,475.95,477.36,475.92,476.56,12653.0,475.95,477.36,475.92,476.56,12653.0
2024-04-24 10:10:00,476.57,476.88,474.51,474.67,5771.0,476.57,476.88,474.51,474.67,5771.0
2024-04-24 10:15:00,474.8,476.14,474.77,475.51,10243.0,474.8,476.14,474.77,475.51,10243.0
2024-04-24 10:20:00,475.71,476.11,475.09,476.08,8387.0,475.71,476.11,475.09,476.08,8387.0
2024-04-24 10:25:00,475.87,476.1,474.45,474.45,5947.0,475.87,476.1,474.45,474.45,5947.0
2024-04-24 10:30:00,474.52,475.1,474.21,474.21,10777.0,474.52,475.1,474.21,474.21,10777.0
2024-04-24 10:35:00,474.0,474.66,473.64,474.29,15290.0,474.0,474.66,473.64,474.29,15290.0
2024-04-24 10:40:00,474.35,474.35,473.69,473.77,11872.0,474.35,474.35,473.69,473.77,11872.0
2024-04-24 10:45:00,473.97,474.34,473.79,474.27,8883.0,473.97,474.34,473.79,474.27,8883.0
2024-04-24 10:50:00,474.05,474.68,473.98,474.55,6753.0,474.05,474.68,473.98,474.55,6753.0
2024-04-24 10:55:00,474.55,474.89,474.06,474.85,8662.0,474.55,474.89,474.06,474.85,8662.0
2024-04-24 11:00:00,474.59,474.59,473.68,473.82,7912.0,474.59,474.59,473.68,473.82,7912.0
2024-04-24 11:05:00,474.24,474.55,473.63,474.55,3530.0,474.24,474.55,473.63,474.55,3530.0
2024-04-24 11:10:00,474.55,475.0,474.4,474.7,4364.0,474.55,475.0,474.4,474.7,4364.0
2024-04-24 11:15:00,474.78,474.81,474.33,474.61,6546.0,474.78,474.81,474.33,474.61,6546.0
2024-04-24 11:20:00,474.75,475.63,474.72,474.93,4186.0,474.75,475.63,474.72,474.93,4186.0
2024-04-24 11:25:00,474.6,475.22,474.53,475.06,4055.0,474.6,475.22,474.53,475.06,4055.0
2024-04-24 11:30:00,474.88,475.66,474.75,475.66,4427.0,474.88,475.66,474.75,475.66,4427.0
2024-04-24 11:35:00,475.63,476.26,475.39,476.25,6775.0,475.63,476.26,475.39,476.25,6775.0
2024-04-24 11:40:00,476.24,476.24,474.43,474.52,5887.0,476.24,476.24,474.43,474.52,5887.0
2024-04-24 11:45:00,473.83,475.06,473.37,474.66,15809.0,473.83,475.06,473.37,474.66,15809.0
2024-04-24 11:50:00,474.76,475.01,474.61,474.8,4055.0,474.76,475.01,474.61,474.8,4055.0
2024-04-24 11:55:00,474.92,475.19,474.52,475.09,6786.0,474.92,475.19,474.52,475.09,6786.0
2024-04-24 12:00:00,475.0,475.78,474.98,475.5,9235.0,475.0,475.78,474.98,475.5,9235.0
2024-04-24 12:05:00,475.17,475.21,474.19,474.5,11294.0,475.17,475.21,474.19,474.5,11294.0
2024-04-24 12:10:00,474.47,474.47,473.83,473.95,10065.0,474.47,474.47,473.83,473.95,10065.0
2024-04-24 12:15:00,473.96,474.39,473.92,474.2,5594.0,473.96,474.39,473.92,474.2,5594.0
2024-04-24 12:20:00,474.53,474.81,474.33,474.62,3575.0,474.53,474.81,474.33,474.62,3575.0
2024-04-24 12:25:00,474.79,475.53,474.66,475.46,6610.0,474.79,475.53,474.66,475.46,6610.0
2024-04-24 12:30:00,475.35,475.35,474.2,474.2,13069.0,475.35,475.35,474.2,474.2,13069.0
2024-04-24 12:35:00,474.23,474.3,474.05,474.26,2344.0,474.23,474.3,474.05,474.26,2344.0
2024-04-24 12:40:00,474.47,474.88,474.15,474.67,5849.0,474.47,474.88,474.15,474.67,5849.0
2024-04-24 12:45:00,474.84,474.97,474.52,474.88,4139.0,474.84,474.97,474.52,474.88,4139.0
2024-04-24 12:50:00,474.83,476.01,474.7,475.82,5384.0,474.83,476.01,474.7,475.82,5384.0
2024-04-24 12:55:00,475.76,476.53,475.6,476.45,5555.0,475.76,476.53,475.6,476.45,5555.0
2024-04-24 13:00:00,476.4,476.75,476.05,476.42,5759.0,476.4,476.75,476.05,476.42,5759.0
2024-04-24 13:05:00,476.42,477.01,476.41,476.89,5588.0,476.42,477.01,476.41,476.89,5588.0
2024-04-24 13:10:00,476.95,477.26,476.87,477.06,7331.0,476.95,477.26,476.87,477.06,7331.0
2024-04-24 13:15:00,477.06,477.91,477.06,477.52,6251.0,477.06,477.91,477.06,477.52,6251.0
2024-04-24 13:20:00,477.53,478.37,477.28,478.34,9884.0,477.53,478.37,477.28,478.34,9884.0
2024-04-24 13:25:00,478.27,478.57,478.12,478.53,10352.0,478.27,478.57,478.12,478.53,10352.0
2024-04-24 13:30:00,478.48,478.48,477.89,478.1,7505.0,478.48,478.48,477.89,478.1,7505.0
2024-04-24 13:35:00,477.89,478.53,477.73,477.89,2906.0,477.89,478.53,477.73,477.89,2906.0
2024-04-24 13:40:00,477.92,478.46,477.92,478.18,4955.0,477.92,478.46,477.92,478.18,4955.0
2024-04-24 13:45:00,477.91,478.52,477.68,477.9,8791.0,477.91,478.52,477.68,477.9,8791.0
2024-04-24 13:50:00,477.69,478.28,477.59,478.06,8827.0,477.69,478.28,477.59,478.06,8827.0
2024-04-24 13:55:00,477.92,478.25,477.28,477.86,6773.0,477.92,478.25,477.28,477.86,6773.0
2024-04-24 14:00:00,478.1,478.21,477.41,477.81,2895.0,478.1,478.21,477.41,477.81,2895.0
2024-04-24 14:05:00,477.6,477.68,476.89,477.44,3996.0,477.6,477.68,476.89,477.44,3996.0
2024-04-24 14:10:00,477.36,477.5,476.64,476.65,3040.0,477.36,477.5,476.64,476.65,3040.0
2024-04-24 14:15:00,476.5,476.84,476.18,476.56,10679.0,476.5,476.84,476.18,476.56,10679.0
2024-04-24 14:20:00,476.42,476.73,476.27,476.41,2474.0,476.42,476.73,476.27,476.41,2474.0
2024-04-24 14:25:00,476.22,476.31,475.86,475.91,3018.0,476.22,476.31,475.86,475.91,3018.0
2024-04-24 14:30:00,476.0,476.19,475.63,476.03,4890.0,476.0,476.19,475.63,476.03,4890.0
2024-04-24 14:35:00,476.0,476.41,475.99,476.41,2974.0,476.0,476.41,475.99,476.41,2974.0
2024-04-24 14:40:00,476.23,476.57,476.03,476.35,4445.0,476.23,476.57,476.03,476.35,4445.0
2024-04-24 14:45:00,476.33,476.39,475.86,475.96,5669.0,476.33,476.39,475.86,475.96,5669.0
2024-04-24 14:50:00,475.96,476.0,475.38,475.38,6563.0,475.96,476.0,475.38,475.38,6563.0
2024-04-24 14:55:00,475.65,476.58,475.55,476.48,18507.0,475.65,476.58,475.55,476.48,18507.0
2024-04-24 15:00:00,476.48,476.83,476.28,476.42,16891.0,476.48,476.83,476.28,476.42,16891.0
2024-04-24 15:05:00,476.42,476.77,475.96,476.77,11888.0,476.42,476.77,475.96,476.77,11888.0
2024-04-24 15:10:00,476.77,477.54,476.66,477.1,11641.0,476.77,477.54,476.66,477.1,11641.0
2024-04-24 15:15:00,477.04,477.21,476.73,477.09,6476.0,477.04,477.21,476.73,477.09,6476.0
2024-04-24 15:20:00,476.97,477.51,476.85,477.43,11839.0,476.97,477.51,476.85,477.43,11839.0
2024-04-24 15:25:00,477.39,477.58,477.07,477.11,9401.0,477.39,477.58,477.07,477.11,9401.0
2024-04-24 15:30:00,477.09,477.83,476.87,477.19,13519.0,477.09,477.83,476.87,477.19,13519.0
2024-04-24 15:35:00,477.16,477.37,476.95,477.05,9417.0,477.16,477.37,476.95,477.05,9417.0
2024-04-24 15:40:00,477.24,477.63,477.1,477.4,12103.0,477.24,477.63,477.1,477.4,12103.0
2024-04-24 15:45:00,477.31,477.49,476.72,477.33,10736.0,477.31,477.49,476.72,477.33,10736.0
2024-04-24 15:50:00,477.31,477.31,475.95,476.34,32632.0,477.31,477.31,475.95,476.34,32632.0
2024-04-24 15:55:00,476.53,477.38,476.53,477.11,60084.0,476.53,477.38,476.53,477.11,60084.0
2024-04-25 09:30:00,468.42,471.74,468.35,469.12,83024.0,468.42,471.74,468.35,469.12,83024.0
2024-04-25 09:35:00,469.1,471.42,469.05,470.55,19667.0,469.1,471.42,469.05,470.55,19667.0
2024-04-25 09:40:00,470.49,471.39,470.08,470.53,22463.0,470.49,471.39,470.08,470.53,22463.0
2024-04-25 09:45:00,470.54,471.16,469.15,469.16,20285.0,470.54,471.16,469.15,469.16,20285.0
2024-04-25 09:50:00,469.27,469.61,468.73,469.43,14100.0,469.27,469.61,468.73,469.43,14100.0
2024-04-25 09:55:00,469.24,469.48,468.7,468.76,14280.0,469.24,469.48,468.7,468.76,14280.0
2024-04-25 10:00:00,468.79,469.21,467.61,468.31,36212.0,468.79,469.21,467.61,468.31,36212.0
2024-04-25 10:05:00,468.3,468.53,466.82,466.97,18191.0,468.3,468.53,466.82,466.97,18191.0
2024-04-25 10:10:00,467.1,469.69,467.1,469.39,31702.0,467.1,469.69,467.1,469.39,31702.0
2024-04-25 10:15:00,469.37,470.0,469.03,469.67,7062.0,469.37,470.0,469.03,469.67,7062.0
2024-04-25 10:20:00,469.45,469.76,468.79,468.97,7614.0,469.45,469.76,468.79,468.97,7614.0
2024-04-25 10:25:00,468.83,469.24,468.03,468.2,11656.0,468.83,469.24,468.03,468.2,11656.0
2024-04-25 10:30:00,468.18,468.47,466.55,466.87,9907.0,468.18,468.47,466.55,466.87,9907.0
2024-04-25 10:35:00,466.88,467.85,466.85,467.14,17022.0,466.88,467.85,466.85,467.14,17022.0
2024-04-25 10:40:00,467.17,467.65,466.72,467.49,19874.0,467.17,467.65,466.72,467.49,19874.0
2024-04-25 10:45:00,467.47,467.81,466.47,466.6,6463.0,467.47,467.81,466.47,466.6,6463.0
2024-04-25 10:50:00,466.6,466.87,465.86,466.3,9285.0,466.6,466.87,465.86,466.3,9285.0
2024-04-25 10:55:00,466.33,466.49,465.78,466.44,8893.0,466.33,466.49,465.78,466.44,8893.0
2024-04-25 11:00:00,466.41,466.8,466.21,466.45,16969.0,466.41,466.8,466.21,466.45,16969.0
2024-04-25 11:05:00,466.35,467.3,466.35,466.84,11100.0,466.35,467.3,466.35,466.84,11100.0
2024-04-25 11:10:00,467.16,468.0,467.01,468.0,10004.0,467.16,468.0,467.01,468.0,10004.0
2024-04-25 11:15:00,467.81,467.81,466.62,467.12,6531.0,467.81,467.81,466.62,467.12,6531.0
2024-04-25 11:20:00,467.27,468.28,467.13,467.93,6218.0,467.27,468.28,467.13,467.93,6218.0
2024-04-25 11:25:00,468.16,468.65,467.6,468.61,13660.0,468.16,468.65,467.6,468.61,13660.0
2024-04-25 11:30:00,468.45,468.53,467.47,467.72,7072.0,468.45,468.53,467.47,467.72,7072.0
2024-04-25 11:35:00,467.72,467.78,467.34,467.53,4839.0,467.72,467.78,467.34,467.53,4839.0
2024-04-25 11:40:00,467.43,467.78,467.15,467.76,7827.0,467.43,467.78,467.15,467.76,7827.0
2024-04-25 11:45:00,467.73,467.75,466.99,467.3,6624.0,467.73,467.75,466.99,467.3,6624.0
2024-04-25 11:50:00,467.25,467.89,467.04,467.61,11844.0,467.25,467.89,467.04,467.61,11844.0
2024-04-25 11:55:00,467.61,468.28,467.32,468.28,12468.0,467.61,468.28,467.32,468.28,12468.0
2024-04-25 12:00:00,468.29,468.96,468.02,468.95,11335.0,468.29,468.96,468.02,468.95,11335.0
2024-04-25 12:05:00,468.73,469.22,468.73,468.81,5836.0,468.73,469.22,468.73,468.81,5836.0
2024-04-25 12:10:00,468.89,468.89,468.37,468.48,5900.0,468.89,468.89,468.37,468.48,5900.0
2024-04-25 12:15:00,468.63,469.77,468.45,469.6,18217.0,468.63,469.77,468.45,469.6,18217.0
2024-04-25 12:20:00,469.6,470.19,469.35,469.96,11467.0,469.6,470.19,469.35,469.96,11467.0
2024-04-25 12:25:00,469.95,470.27,469.84,470.25,7053.0,469.95,470.27,469.84,470.25,7053.0
2024-04-25 12:30:00,470.4,470.77,470.14,470.31,15111.0,470.4,470.77,470.14,470.31,15111.0
2024-04-25 12:35:00,470.32,470.74,470.26,470.74,9394.0,470.32,470.74,470.26,470.74,9394.0
2024-04-25 12:40:00,470.83,471.0,470.39,471.0,6569.0,470.83,471.0,470.39,471.0,6569.0
2024-04-25 12:45:00,471.0,471.0,470.7,470.88,10080.0,471.0,471.0,470.7,470.88,10080.0
2024-04-25 12:50:00,470.93,471.46,470.82,471.04,15618.0,470.93,471.46,470.82,471.04,15618.0
2024-04-25 12:55:00,471.2,471.89,471.05,471.18,4243.0,471.2,471.89,471.05,471.18,4243.0
2024-04-25 13:00:00,471.26,472.35,471.26,471.94,11868.0,471.26,472.35,471.26,471.94,11868.0
2024-04-25 13:05:00,471.92,471.92,471.36,471.43,5743.0,471.92,471.92,471.36,471.43,5743.0
2024-04-25 13:10:00,471.53,471.69,471.05,471.21,17597.0,471.53,471.69,471.05,471.21,17597.0
2024-04-25 13:15:00,471.21,471.4,470.99,471.31,4749.0,471.21,471.4,470.99,471.31,4749.0
2024-04-25 13:20:00,471.41,471.54,470.96,471.14,8903.0,471.41,471.54,470.96,471.14,8903.0
2024-04-25 13:25:00,471.33,472.26,471.26,472.05,4793.0,471.33,472.26,471.26,472.05,4793.0
2024-04-25 13:30:00,472.18,473.0,472.17,472.61,6583.0,472.18,473.0,472.17,472.61,6583.0
2024-04-25 13:35:00,472.6,473.41,472.58,473.35,2915.0,472.6,473.41,472.58,473.35,2915.0
2024-04-25 13:40:00,473.21,473.21,472.61,472.69,2052.0,473.21,473.21,472.61,472.69,2052.0
2024-04-25 13:45:00,472.67,473.98,472.66,473.85,12973.0,472.67,473.98,472.66,473.85,12973.0
2024-04-25 13:50:00,473.82,474.51,473.63,474.48,2646.0,473.82,474.51,473.63,474.48,2646.0
2024-04-25 13:55:00,474.35,474.45,473.75,473.82,8292.0,474.35,474.45,473.75,473.82,8292.0
2024-04-25 14:00:00,473.82,473.99,473.28,473.65,5978.0,473.82,473.99,473.28,473.65,5978.0
2024-04-25 14:05:00,473.55,474.07,473.4,473.79,7392.0,473.55,474.07,473.4,473.79,7392.0
2024-04-25 14:10:00,474.06,474.26,473.68,473.97,6462.0,474.06,474.26,473.68,473.97,6462.0
2024-04-25 14:15:00,473.8,474.27,473.76,473.95,7585.0,473.8,474.27,473.76,473.95,7585.0
2024-04-25 14:20:00,473.88,474.22,473.88,473.98,3826.0,473.88,474.22,473.88,473.98,3826.0
2024-04-25 14:25:00,474.0,474.13,472.78,472.78,10424.0,474.0,474.13,472.78,472.78,10424.0
2024-04-25 14:30:00,472.91,473.35,472.59,472.63,8046.0,472.91,473.35,472.59,472.63,8046.0
2024-04-25 14:35:00,472.79,473.02,471.71,472.09,8047.0,472.79,473.02,471.71,472.09,8047.0
2024-04-25 14:40:00,471.8,472.25,471.72,472.0,3768.0,471.8,472.25,471.72,472.0,3768.0
2024-04-25 14:45:00,471.93,472.04,471.59,471.63,4847.0,471.93,472.04,471.59,471.63,4847.0
2024-04-25 14:50:00,471.68,472.24,471.42,472.1,14264.0,471.68,472.24,471.42,472.1,14264.0
2024-04-25 14:55:00,472.13,472.9,471.96,472.89,8064.0,472.13,472.9,471.96,472.89,8064.0
2024-04-25 15:00:00,472.75,473.8,472.62,473.44,8725.0,472.75,473.8,472.62,473.44,8725.0
2024-04-25 15:05:00,473.66,473.69,473.05,473.19,6042.0,473.66,473.69,473.05,473.19,6042.0
2024-04-25 15:10:00,473.19,473.23,472.84,473.2,5762.0,473.19,473.23,472.84,473.2,5762.0
2024-04-25 15:15:00,472.89,473.5,472.89,473.5,5155.0,472.89,473.5,472.89,473.5,5155.0
2024-04-25 15:20:00,473.52,473.81,473.47,473.51,2674.0,473.52,473.81,473.47,473.51,2674.0
2024-04-25 15:25:00,473.49,474.11,473.44,473.94,6417.0,473.49,474.11,473.44,473.94,6417.0
2024-04-25 15:30:00,473.91,474.09,473.41,473.49,6542.0,473.91,474.09,473.41,473.49,6542.0
2024-04-25 15:35:00,473.42,473.42,472.73,473.21,14624.0,473.42,473.42,472.73,473.21,14624.0
2024-04-25 15:40:00,473.24,473.24,472.7,472.88,7881.0,473.24,473.24,472.7,472.88,7881.0
2024-04-25 15:45:00,472.82,472.92,472.28,472.28,10329.0,472.82,472.92,472.28,472.28,10329.0
2024-04-25 15:50:00,472.27,472.98,471.93,472.78,65459.0,472.27,472.98,471.93,472.78,65459.0
2024-04-25 15:55:00,472.6,473.66,472.38,473.66,48847.0,472.6,473.66,472.38,473.66,48847.0
2024-04-26 09:30:00,472.71,476.79,471.68,476.15,52080.0,472.71,476.79,471.68,476.15,52080.0
2024-04-26 09:35:00,475.78,476.71,475.27,475.79,15103.0,475.78,476.71,475.27,475.79,15103.0
2024-04-26 09:40:00,475.96,476.78,474.21,476.78,12836.0,475.96,476.78,474.21,476.78,12836.0
2024-04-26 09:45:00,476.96,478.77,476.75,478.7,20842.0,476.96,478.77,476.75,478.7,20842.0
2024-04-26 09:50:00,478.72,479.44,478.39,478.84,16647.0,478.72,479.44,478.39,478.84,16647.0
2024-04-26 09:55:00,479.0,480.5,479.0,479.55,28116.0,479.0,480.5,479.0,479.55,28116.0
2024-04-26 10:00:00,479.75,481.5,479.51,481.37,17371.0,479.75,481.5,479.51,481.37,17371.0
2024-04-26 10:05:00,481.37,481.82,480.61,481.71,19016.0,481.37,481.82,480.61,481.71,19016.0
2024-04-26 10:10:00,481.63,482.39,481.5,481.92,17096.0,481.63,482.39,481.5,481.92,17096.0
2024-04-26 10:15:00,481.76,482.54,480.9,480.9,26220.0,481.76,482.54,480.9,480.9,26220.0
2024-04-26 10:20:00,481.1,482.13,480.93,481.96,16823.0,481.1,482.13,480.93,481.96,16823.0
2024-04-26 10:25:00,481.96,482.4,481.27,481.27,24336.0,481.96,482.4,481.27,481.27,24336.0
2024-04-26 10:30:00,481.4,481.94,480.58,481.63,11332.0,481.4,481.94,480.58,481.63,11332.0
2024-04-26 10:35:00,481.75,482.72,481.12,481.24,15404.0,481.75,482.72,481.12,481.24,15404.0
2024-04-26 10:40:00,481.1,482.16,481.09,481.58,11293.0,481.1,482.16,481.09,481.58,11293.0
2024-04-26 10:45:00,481.57,481.92,481.14,481.6,10148.0,481.57,481.92,481.14,481.6,10148.0
2024-04-26 10:50:00,481.41,481.89,481.38,481.87,13557.0,481.41,481.89,481.38,481.87,13557.0
2024-04-26 10:55:00,481.76,482.35,481.42,481.42,13418.0,481.76,482.35,481.42,481.42,13418.0
2024-04-26 11:00:00,481.54,482.79,481.54,482.17,24856.0,481.54,482.79,481.54,482.17,24856.0
2024-04-26 11:05:00,482.17,482.38,481.96,482.17,7679.0,482.17,482.38,481.96,482.17,7679.0
2024-04-26 11:10:00,482.13,482.31,481.64,482.0,45367.0,482.13,482.31,481.64,482.0,45367.0
2024-04-26 11:15:00,482.07,482.2,481.77,481.92,25484.0,482.07,482.2,481.77,481.92,25484.0
2024-04-26 11:20:00,481.81,481.81,479.51,479.8,22805.0,481.81,481.81,479.51,479.8,22805.0
2024-04-26 11:25:00,479.74,480.17,479.12,479.12,11958.0,479.74,480.17,479.12,479.12,11958.0
2024-04-26 11:30:00,479.34,479.75,478.72,479.12,10583.0,479.34,479.75,478.72,479.12,10583.0
2024-04-26 11:35:00,478.82,479.06,477.72,478.14,8167.0,478.82,479.06,477.72,478.14,8167.0
2024-04-26 11:40:00,478.13,479.42,478.09,479.42,10966.0,478.13,479.42,478.09,479.42,10966.0
2024-04-26 11:45:00,479.27,479.81,479.08,479.64,8802.0,479.27,479.81,479.08,479.64,8802.0
2024-04-26 11:50:00,479.56,479.64,478.31,478.54,7432.0,479.56,479.64,478.31,478.54,7432.0
2024-04-26 11:55:00,478.51,478.69,478.21,478.69,7645.0,478.51,478.69,478.21,478.69,7645.0
2024-04-26 12:00:00,478.52,478.8,478.22,478.53,3502.0,478.52,478.8,478.22,478.53,3502.0
2024-04-26 12:05:00,478.6,479.23,478.5,478.83,9865.0,478.6,479.23,478.5,478.83,9865.0
2024-04-26 12:10:00,479.03,479.36,478.76,479.0,6405.0,479.03,479.36,478.76,479.0,6405.0
2024-04-26 12:15:00,479.05,479.17,478.93,479.0,6252.0,479.05,479.17,478.93,479.0,6252.0
2024-04-26 12:20:00,479.0,479.32,478.48,478.48,17655.0,479.0,479.32,478.48,478.48,17655.0
2024-04-26 12:25:00,478.55,479.23,478.46,478.99,15797.0,478.55,479.23,478.46,478.99,15797.0
2024-04-26 12:30:00,478.99,479.2,478.65,479.05,4858.0,478.99,479.2,478.65,479.05,4858.0
2024-04-26 12:35:00,479.05,479.83,479.0,479.78,5848.0,479.05,479.83,479.0,479.78,5848.0
2024-04-26 12:40:00,479.78,480.0,479.45,479.63,9995.0,479.78,480.0,479.45,479.63,9995.0
2024-04-26 12:45:00,479.66,479.76,479.23,479.36,4415.0,479.66,479.76,479.23,479.36,4415.0
2024-04-26 12:50:00,479.29,479.31,478.93,479.08,6727.0,479.29,479.31,478.93,479.08,6727.0
2024-04-26 12:55:00,478.9,479.26,478.5,478.94,7976.0,478.9,479.26,478.5,478.94,7976.0
2024-04-26 13:00:00,479.05,479.18,478.81,479.11,2514.0,479.05,479.18,478.81,479.11,2514.0
2024-04-26 13:05:00,479.21,479.49,478.74,478.95,4397.0,479.21,479.49,478.74,478.95,4397.0
2024-04-26 13:10:00,478.89,479.12,478.89,479.11,2291.0,478.89,479.12,478.89,479.11,2291.0
2024-04-26 13:15:00,479.2,479.47,478.6,478.84,6747.0,479.2,479.47,478.6,478.84,6747.0
2024-04-26 13:20:00,478.87,479.36,478.74,479.29,2818.0,478.87,479.36,478.74,479.29,2818.0
2024-04-26 13:25:00,479.41,479.41,478.81,478.98,7556.0,479.41,479.41,478.81,478.98,7556.0
2024-04-26 13:30:00,479.12,479.12,478.41,478.8,7121.0,479.12,479.12,478.41,478.8,7121.0
2024-04-26 13:35:00,478.95,479.06,478.8,478.8,4607.0,478.95,479.06,478.8,478.8,4607.0
2024-04-26 13:40:00,478.91,479.15,478.43,479.15,9641.0,478.91,479.15,478.43,479.15,9641.0
2024-04-26 13:45:00,479.08,479.38,479.0,479.0,3146.0,479.08,479.38,479.0,479.0,3146.0
2024-04-26 13:50:00,479.1,479.11,478.7,478.7,3506.0,479.1,479.11,478.7,478.7,3506.0
2024-04-26 13:55:00,478.7,478.7,478.14,478.37,7539.0,478.7,478.7,478.14,478.37,7539.0
2024-04-26 14:00:00,478.31,478.35,477.8,477.89,10100.0,478.31,478.35,477.8,477.89,10100.0
2024-04-26 14:05:00,478.08,478.14,477.75,478.06,4551.0,478.08,478.14,477.75,478.06,4551.0
2024-04-26 14:10:00,477.95,478.02,477.6,477.71,5374.0,477.95,478.02,477.6,477.71,5374.0
2024-04-26 14:15:00,477.71,478.17,477.32,477.44,16175.0,477.71,478.17,477.32,477.44,16175.0
2024-04-26 14:20:00,477.44,477.63,477.2,477.31,23370.0,477.44,477.63,477.2,477.31,23370.0
2024-04-26 14:25:00,477.43,477.79,477.24,477.56,12565.0,477.43,477.79,477.24,477.56,12565.0
2024-04-26 14:30:00,477.66,477.73,476.87,477.2,8352.0,477.66,477.73,476.87,477.2,8352.0
2024-04-26 14:35:00,477.1,477.58,476.96,477.39,8181.0,477.1,477.58,476.96,477.39,8181.0
2024-04-26 14:40:00,477.33,477.43,476.85,477.43,6543.0,477.33,477.43,476.85,477.43,6543.0
2024-04-26 14:45:00,477.44,477.89,477.14,477.75,8849.0,477.44,477.89,477.14,477.75,8849.0
2024-04-26 14:50:00,477.85,478.35,477.83,478.3,9535.0,477.85,478.35,477.83,478.3,9535.0
2024-04-26 14:55:00,478.22,478.38,477.78,478.38,6767.0,478.22,478.38,477.78,478.38,6767.0
2024-04-26 15:00:00,478.11,478.27,477.38,477.39,3016.0,478.11,478.27,477.38,477.39,3016.0
2024-04-26 15:05:00,477.54,478.04,477.54,478.03,4231.0,477.54,478.04,477.54,478.03,4231.0
2024-04-26 15:10:00,478.09,478.32,478.09,478.25,1969.0,478.09,478.32,478.09,478.25,1969.0
2024-04-26 15:15:00,478.29,478.59,478.16,478.48,8529.0,478.29,478.59,478.16,478.48,8529.0
2024-04-26 15:20:00,478.45,478.45,478.16,478.29,4307.0,478.45,478.45,478.16,478.29,4307.0
2024-04-26 15:25:00,478.14,478.36,477.98,478.35,4649.0,478.14,478.36,477.98,478.35,4649.0
2024-04-26 15:30:00,478.34,478.37,477.95,478.06,8206.0,478.34,478.37,477.95,478.06,8206.0
2024-04-26 15:35:00,478.06,478.14,477.64,477.77,8084.0,478.06,478.14,477.64,477.77,8084.0
2024-04-26 15:40:00,477.77,478.19,477.37,477.42,21392.0,477.77,478.19,477.37,477.42,21392.0
2024-04-26 15:45:00,477.71,479.51,477.71,478.99,52525.0,477.71,479.51,477.71,478.99,52525.0
2024-04-26 15:50:00,479.19,479.28,477.44,477.44,26775.0,479.19,479.28,477.44,477.44,26775.0
2024-04-26 15:55:00,477.73,478.04,477.03,477.56,50363.0,477.73,478.04,477.03,477.56,50363.0
2024-04-29 09:30:00,478.04,481.6,478.02,481.22,66521.0,478.04,481.6,478.02,481.22,66521.0
2024-04-29 09:35:00,481.68,481.68,478.36,478.36,15648.0,481.68,481.68,478.36,478.36,15648.0
2024-04-29 09:40:00,478.65,478.65,476.71,476.85,16800.0,478.65,478.65,476.71,476.85,16800.0
2024-04-29 09:45:00,477.02,478.37,476.13,477.95,11212.0,477.02,478.37,476.13,477.95,11212.0
2024-04-29 09:50:00,477.98,478.42,476.32,476.43,12819.0,477.98,478.42,476.32,476.43,12819.0
2024-04-29 09:55:00,476.5,477.26,476.08,476.49,32891.0,476.5,477.26,476.08,476.49,32891.0
2024-04-29 10:00:00,476.5,476.81,475.46,475.72,20618.0,476.5,476.81,475.46,475.72,20618.0
2024-04-29 10:05:00,475.49,476.34,475.34,476.01,12013.0,475.49,476.34,475.34,476.01,12013.0
2024-04-29 10:10:00,476.42,477.64,476.42,477.52,14679.0,476.42,477.64,476.42,477.52,14679.0
2024-04-29 10:15:00,477.63,477.92,476.6,476.6,9311.0,477.63,477.92,476.6,476.6,9311.0
2024-04-29 10:20:00,476.84,477.59,476.65,477.2,6587.0,476.84,477.59,476.65,477.2,6587.0
2024-04-29 10:25:00,477.3,477.38,476.62,477.28,7614.0,477.3,477.38,476.62,477.28,7614.0
2024-04-29 10:30:00,477.3,477.59,476.59,476.87,9019.0,477.3,477.59,476.59,476.87,9019.0
2024-04-29 10:35:00,476.85,476.85,476.02,476.29,7173.0,476.85,476.85,476.02,476.29,7173.0
2024-04-29 10:40:00,476.27,476.79,476.2,476.51,4736.0,476.27,476.79,476.2,476.51,4736.0
2024-04-29 10:45:00,476.53,476.66,475.7,476.49,6248.0,476.53,476.66,475.7,476.49,6248.0
2024-04-29 10:50:00,476.77,476.95,476.47,476.47,8951.0,476.77,476.95,476.47,476.47,8951.0
2024-04-29 10:55:00,476.43,477.13,476.15,476.77,15307.0,476.43,477.13,476.15,476.77,15307.0
2024-04-29 11:00:00,476.46,476.46,475.45,475.64,15705.0,476.46,476.46,475.45,475.64,15705.0
2024-04-29 11:05:00,475.45,475.88,474.51,475.88,13738.0,475.45,475.88,474.51,475.88,13738.0
2024-04-29 11:10:00,475.88,476.63,475.6,476.44,11764.0,475.88,476.63,475.6,476.44,11764.0
2024-04-29 11:15:00,476.62,476.94,476.31,476.94,3724.0,476.62,476.94,476.31,476.94,3724.0
2024-04-29 11:20:00,476.97,477.0,476.58,477.0,4967.0,476.97,477.0,476.58,477.0,4967.0
2024-04-29 11:25:00,477.06,477.26,476.61,476.63,18461.0,477.06,477.26,476.61,476.63,18461.0
2024-04-29 11:30:00,476.77,476.78,475.41,475.78,9245.0,476.77,476.78,475.41,475.78,9245.0
2024-04-29 11:35:00,475.8,476.32,475.69,476.32,9838.0,475.8,476.32,475.69,476.32,9838.0
2024-04-29 11:40:00,476.12,476.84,476.0,476.84,6444.0,476.12,476.84,476.0,476.84,6444.0
2024-04-29 11:45:00,476.65,477.57,476.57,477.57,6020.0,476.65,477.57,476.57,477.57,6020.0
2024-04-29 11:50:00,477.77,478.81,477.76,478.6,5093.0,477.77,478.81,477.76,478.6,5093.0
2024-04-29 11:55:00,478.61,479.16,477.96,478.53,26878.0,478.61,479.16,477.96,478.53,26878.0
2024-04-29 12:00:00,478.58,478.84,478.09,478.33,5251.0,478.58,478.84,478.09,478.33,5251.0
2024-04-29 12:05:00,478.35,478.59,478.19,478.46,7529.0,478.35,478.59,478.19,478.46,7529.0
2024-04-29 12:10:00,478.59,478.65,478.0,478.22,3339.0,478.59,478.65,478.0,478.22,3339.0
2024-04-29 12:15:00,478.12,478.34,477.55,478.05,14824.0,478.12,478.34,477.55,478.05,14824.0
2024-04-29 12:20:00,478.1,478.23,477.68,477.9,3801.0,478.1,478.23,477.68,477.9,3801.0
2024-04-29 12:25:00,477.76,478.0,477.46,477.85,7495.0,477.76,478.0,477.46,477.85,7495.0
2024-04-29 12:30:00,477.99,478.0,477.24,477.62,5459.0,477.99,478.0,477.24,477.62,5459.0
2024-04-29 12:35:00,477.45,477.76,477.08,477.08,3970.0,477.45,477.76,477.08,477.08,3970.0
2024-04-29 12:40:00,477.33,478.04,477.17,477.79,5409.0,477.33,478.04,477.17,477.79,5409.0
2024-04-29 12:45:00,477.76,477.77,477.23,477.44,4305.0,477.76,477.77,477.23,477.44,4305.0
2024-04-29 12:50:00,477.26,477.44,476.75,477.0,4010.0,477.26,477.44,476.75,477.0,4010.0
2024-04-29 12:55:00,476.99,477.17,476.9,477.17,2412.0,476.99,477.17,476.9,477.17,2412.0
2024-04-29 13:00:00,477.17,477.38,476.87,477.38,3516.0,477.17,477.38,476.87,477.38,3516.0
2024-04-29 13:05:00,477.34,477.48,476.91,477.3,4766.0,477.34,477.48,476.91,477.3,4766.0
2024-04-29 13:10:00,477.3,477.41,476.84,477.02,6987.0,477.3,477.41,476.84,477.02,6987.0
2024-04-29 13:15:00,477.02,477.31,476.12,476.19,14650.0,477.02,477.31,476.12,476.19,14650.0
2024-04-29 13:20:00,476.05,476.65,475.85,476.62,13937.0,476.05,476.65,475.85,476.62,13937.0
2024-04-29 13:25:00,476.42,476.43,475.88,476.41,12467.0,476.42,476.43,475.88,476.41,12467.0
2024-04-29 13:30:00,476.39,476.41,476.06,476.14,13047.0,476.39,476.41,476.06,476.14,13047.0
2024-04-29 13:35:00,476.17,476.35,475.97,475.98,6003.0,476.17,476.35,475.97,475.98,6003.0
2024-04-29 13:40:00,475.83,476.12,475.78,475.88,14649.0,475.83,476.12,475.78,475.88,14649.0
2024-04-29 13:45:00,475.94,476.26,475.92,476.04,13363.0,475.94,476.26,475.92,476.04,13363.0
2024-04-29 13:50:00,476.08,476.22,475.72,475.87,11225.0,476.08,476.22,475.72,475.87,11225.0
2024-04-29 13:55:00,475.8,476.04,475.77,475.84,11271.0,475.8,476.04,475.77,475.84,11271.0
2024-04-29 14:00:00,475.92,475.92,475.3,475.35,6782.0,475.92,475.92,475.3,475.35,6782.0
2024-04-29 14:05:00,475.45,475.91,475.45,475.7,8587.0,475.45,475.91,475.45,475.7,8587.0
2024-04-29 14:10:00,475.87,476.24,475.18,475.18,24927.0,475.87,476.24,475.18,475.18,24927.0
2024-04-29 14:15:00,475.2,475.59,474.5,474.56,24337.0,475.2,475.59,474.5,474.56,24337.0
2024-04-29 14:20:00,474.8,474.83,474.41,474.55,7408.0,474.8,474.83,474.41,474.55,7408.0
2024-04-29 14:25:00,474.55,474.7,473.68,474.09,23993.0,474.55,474.7,473.68,474.09,23993.0
2024-04-29 14:30:00,474.06,474.06,472.57,473.06,21515.0,474.06,474.06,472.57,473.06,21515.0
2024-04-29 14:35:00,473.16,473.36,472.81,472.98,15454.0,473.16,473.36,472.81,472.98,15454.0
2024-04-29 14:40:00,473.0,473.15,472.72,473.08,19042.0,473.0,473.15,472.72,473.08,19042.0
2024-04-29 14:45:00,473.06,473.9,472.97,473.3,23252.0,473.06,473.9,472.97,473.3,23252.0
2024-04-29 14:50:00,473.37,473.5,472.82,473.0,15101.0,473.37,473.5,472.82,473.0,15101.0
2024-04-29 14:55:00,472.95,473.64,472.86,473.38,14178.0,472.95,473.64,472.86,473.38,14178.0
2024-04-29 15:00:00,473.43,473.43,471.18,471.53,20939.0,473.43,473.43,471.18,471.53,20939.0
2024-04-29 15:05:00,471.74,472.34,471.44,472.21,15981.0,471.74,472.34,471.44,472.21,15981.0
2024-04-29 15:10:00,472.2,472.63,471.85,472.46,11467.0,472.2,472.63,471.85,472.46,11467.0
2024-04-29 15:15:00,472.49,472.59,471.97,472.09,16531.0,472.49,472.59,471.97,472.09,16531.0
2024-04-29 15:20:00,472.1,473.12,472.09,472.6,26530.0,472.1,473.12,472.09,472.6,26530.0
2024-04-29 15:25:00,472.56,472.82,472.02,472.14,11262.0,472.56,472.82,472.02,472.14,11262.0
2024-04-29 15:30:00,472.14,472.57,471.99,472.19,29909.0,472.14,472.57,471.99,472.19,29909.0
2024-04-29 15:35:00,472.06,472.35,471.54,471.64,19655.0,472.06,472.35,471.54,471.64,19655.0
2024-04-29 15:40:00,471.64,471.9,471.52,471.76,27441.0,471.64,471.9,471.52,471.76,27441.0
2024-04-29 15:45:00,471.81,472.33,471.19,471.25,16617.0,471.81,472.33,471.19,471.25,16617.0
2024-04-29 15:50:00,471.08,472.71,471.07,472.43,51957.0,471.08,472.71,471.07,472.43,51957.0
2024-04-29 15:55:00,472.55,473.28,472.42,473.07,108460.0,472.55,473.28,472.42,473.07,108460.0
2024-04-30 09:30:00,472.0,473.25,469.31,473.25,48084.0,472.0,473.25,469.31,473.25,48084.0
2024-04-30 09:35:00,473.43,474.68,473.4,474.42,17540.0,473.43,474.68,473.4,474.42,17540.0
2024-04-30 09:40:00,474.46,475.42,473.82,474.49,16477.0,474.46,475.42,473.82,474.49,16477.0
2024-04-30 09:45:00,474.49,474.49,473.31,473.88,11713.0,474.49,474.49,473.31,473.88,11713.0
2024-04-30 09:50:00,473.9,474.11,473.2,473.31,8568.0,473.9,474.11,473.2,473.31,8568.0
2024-04-30 09:55:00,473.45,473.56,472.58,472.69,12419.0,473.45,473.56,472.58,472.69,12419.0
2024-04-30 10:00:00,472.65,473.08,471.68,471.68,18040.0,472.65,473.08,471.68,471.68,18040.0
2024-04-30 10:05:00,471.55,471.88,471.25,471.59,13843.0,471.55,471.88,471.25,471.59,13843.0
2024-04-30 10:10:00,471.59,471.97,471.0,471.85,13564.0,471.59,471.97,471.0,471.85,13564.0
2024-04-30 10:15:00,471.85,472.23,471.81,471.91,14360.0,471.85,472.23,471.81,471.91,14360.0
2024-04-30 10:20:00,471.9,472.55,471.51,472.02,6841.0,471.9,472.55,471.51,472.02,6841.0
2024-04-30 10:25:00,471.82,471.83,470.97,471.09,5109.0,471.82,471.83,470.97,471.09,5109.0
2024-04-30 10:30:00,471.26,471.26,470.74,470.97,8998.0,471.26,471.26,470.74,470.97,8998.0
2024-04-30 10:35:00,470.8,471.4,470.8,471.28,5330.0,470.8,471.4,470.8,471.28,5330.0
2024-04-30 10:40:00,471.09,471.93,470.72,471.79,9119.0,471.09,471.93,470.72,471.79,9119.0
2024-04-30 10:45:00,471.8,472.0,471.6,471.75,6932.0,471.8,472.0,471.6,471.75,6932.0
2024-04-30 10:50:00,471.78,471.82,470.65,470.81,6434.0,471.78,471.82,470.65,470.81,6434.0
2024-04-30 10:55:00,470.64,470.67,470.11,470.45,6894.0,470.64,470.67,470.11,470.45,6894.0
2024-04-30 11:00:00,470.45,470.58,469.54,469.67,12016.0,470.45,470.58,469.54,469.67,12016.0
2024-04-30 11:05:00,469.7,470.27,469.37,470.18,24846.0,469.7,470.27,469.37,470.18,24846.0
2024-04-30 11:10:00,470.18,470.63,469.44,470.47,8966.0,470.18,470.63,469.44,470.47,8966.0
2024-04-30 11:15:00,470.47,470.7,470.09,470.29,9669.0,470.47,470.7,470.09,470.29,9669.0
2024-04-30 11:20:00,470.22,470.42,469.7,469.7,6667.0,470.22,470.42,469.7,469.7,6667.0
2024-04-30 11:25:00,469.82,470.24,469.7,470.1,18955.0,469.82,470.24,469.7,470.1,18955.0
2024-04-30 11:30:00,470.12,470.12,469.21,469.69,14807.0,470.12,470.12,469.21,469.69,14807.0
2024-04-30 11:35:00,469.72,470.0,468.86,468.87,9980.0,469.72,470.0,468.86,468.87,9980.0
2024-04-30 11:40:00,468.89,469.29,468.38,469.28,9164.0,468.89,469.29,468.38,469.28,9164.0
2024-04-30 11:45:00,469.29,469.47,469.09,469.45,7830.0,469.29,469.47,469.09,469.45,7830.0
2024-04-30 11:50:00,469.3,469.98,469.29,469.89,10221.0,469.3,469.98,469.29,469.89,10221.0
2024-04-30 11:55:00,469.84,470.13,469.67,470.06,12961.0,469.84,470.13,469.67,470.06,12961.0
2024-04-30 12:00:00,469.94,469.97,469.54,469.65,5004.0,469.94,469.97,469.54,469.65,5004.0
2024-04-30 12:05:00,469.75,469.75,469.27,469.34,3222.0,469.75,469.75,469.27,469.34,3222.0
2024-04-30 12:10:00,469.34,470.04,469.31,469.88,12699.0,469.34,470.04,469.31,469.88,12699.0
2024-04-30 12:15:00,469.95,470.2,469.77,469.82,8262.0,469.95,470.2,469.77,469.82,8262.0
2024-04-30 12:20:00,469.87,470.0,469.75,469.8,3912.0,469.87,470.0,469.75,469.8,3912.0
2024-04-30 12:25:00,469.85,470.09,469.75,469.9,9498.0,469.85,470.09,469.75,469.9,9498.0
2024-04-30 12:30:00,469.83,469.83,468.66,468.66,5150.0,469.83,469.83,468.66,468.66,5150.0
2024-04-30 12:35:00,468.87,468.98,468.68,468.71,4827.0,468.87,468.98,468.68,468.71,4827.0
2024-04-30 12:40:00,468.53,468.57,468.15,468.37,9103.0,468.53,468.57,468.15,468.37,9103.0
2024-04-30 12:45:00,468.33,469.0,468.17,468.96,4979.0,468.33,469.0,468.17,468.96,4979.0
2024-04-30 12:50:00,468.95,468.99,467.54,467.82,19459.0,468.95,468.99,467.54,467.82,19459.0
2024-04-30 12:55:00,467.82,468.2,467.18,467.93,25996.0,467.82,468.2,467.18,467.93,25996.0
2024-04-30 13:00:00,468.03,468.03,467.39,467.57,11261.0,468.03,468.03,467.39,467.57,11261.0
2024-04-30 13:05:00,467.57,468.19,467.53,468.15,8190.0,467.57,468.19,467.53,468.15,8190.0
2024-04-30 13:10:00,468.0,468.0,467.15,467.28,4454.0,468.0,468.0,467.15,467.28,4454.0
2024-04-30 13:15:00,467.32,467.45,466.8,467.0,15050.0,467.32,467.45,466.8,467.0,15050.0
2024-04-30 13:20:00,467.0,467.65,467.0,467.46,13403.0,467.0,467.65,467.0,467.46,13403.0
2024-04-30 13:25:00,467.36,467.46,466.8,467.44,21456.0,467.36,467.46,466.8,467.44,21456.0
2024-04-30 13:30:00,467.31,467.42,466.93,466.97,9366.0,467.31,467.42,466.93,466.97,9366.0
2024-04-30 13:35:00,467.04,467.8,467.0,467.8,7579.0,467.04,467.8,467.0,467.8,7579.0
2024-04-30 13:40:00,467.86,468.07,467.08,467.19,13123.0,467.86,468.07,467.08,467.19,13123.0
2024-04-30 13:45:00,467.19,467.5,467.04,467.23,10855.0,467.19,467.5,467.04,467.23,10855.0
2024-04-30 13:50:00,467.23,467.94,467.23,467.94,10325.0,467.23,467.94,467.23,467.94,10325.0
2024-04-30 13:55:00,467.83,467.83,467.33,467.6,7341.0,467.83,467.83,467.33,467.6,7341.0
2024-04-30 14:00:00,467.75,467.97,467.31,467.31,11819.0,467.75,467.97,467.31,467.31,11819.0
2024-04-30 14:05:00,467.31,467.31,466.69,466.94,9275.0,467.31,467.31,466.69,466.94,9275.0
2024-04-30 14:10:00,466.8,466.86,466.16,466.16,8991.0,466.8,466.86,466.16,466.16,8991.0
2024-04-30 14:15:00,466.1,466.49,465.94,466.18,41669.0,466.1,466.49,465.94,466.18,41669.0
2024-04-30 14:20:00,466.18,466.99,466.18,466.76,14178.0,466.18,466.99,466.18,466.76,14178.0
2024-04-30 14:25:00,466.61,466.7,465.92,466.21,14563.0,466.61,466.7,465.92,466.21,14563.0
2024-04-30 14:30:00,466.21,466.54,466.14,466.42,9048.0,466.21,466.54,466.14,466.42,9048.0
2024-04-30 14:35:00,466.42,466.58,466.23,466.29,9391.0,466.42,466.58,466.23,466.29,9391.0
2024-04-30 14:40:00,466.4,466.46,466.16,466.44,11792.0,466.4,466.46,466.16,466.44,11792.0
2024-04-30 14:45:00,466.42,466.87,466.24,466.25,17162.0,466.42,466.87,466.24,466.25,17162.0
2024-04-30 14:50:00,466.1,466.25,465.81,466.2,10140.0,466.1,466.25,465.81,466.2,10140.0
2024-04-30 14:55:00,466.11,466.61,466.1,466.5,9194.0,466.11,466.61,466.1,466.5,9194.0
2024-04-30 15:00:00,466.5,467.22,466.5,467.1,14242.0,466.5,467.22,466.5,467.1,14242.0
2024-04-30 15:05:00,467.08,467.49,466.86,467.05,19723.0,467.08,467.49,466.86,467.05,19723.0
2024-04-30 15:10:00,467.07,467.22,466.52,466.52,16600.0,467.07,467.22,466.52,466.52,16600.0
2024-04-30 15:15:00,466.56,466.58,465.89,465.92,16656.0,466.56,466.58,465.89,465.92,16656.0
2024-04-30 15:20:00,466.02,466.23,465.75,466.18,21520.0,466.02,466.23,465.75,466.18,21520.0
2024-04-30 15:25:00,466.18,466.71,466.08,466.58,15633.0,466.18,466.71,466.08,466.58,15633.0
2024-04-30 15:30:00,466.48,466.81,466.11,466.4,28414.0,466.48,466.81,466.11,466.4,28414.0
2024-04-30 15:35:00,466.4,466.55,466.19,466.27,20825.0,466.4,466.55,466.19,466.27,20825.0
2024-04-30 15:40:00,466.24,466.37,465.57,465.67,24140.0,466.24,466.37,465.57,465.67,24140.0
2024-04-30 15:45:00,465.87,466.05,465.34,465.66,38218.0,465.87,466.05,465.34,465.66,38218.0
2024-04-30 15:50:00,465.66,465.66,463.68,464.23,86309.0,465.66,465.66,463.68,464.23,86309.0
2024-04-30 15:55:00,464.1,464.22,462.46,462.65,199944.0,464.1,464.22,462.46,462.65,199944.0
2024-05-01 09:30:00,461.82,463.67,460.36,462.84,52837.0,461.82,463.67,460.36,462.84,52837.0
2024-05-01 09:35:00,462.59,463.88,462.5,462.93,15565.0,462.59,463.88,462.5,462.93,15565.0
2024-05-01 09:40:00,462.74,462.92,461.89,462.0,15465.0,462.74,462.92,461.89,462.0,15465.0
2024-05-01 09:45:00,461.37,463.0,461.37,462.14,9240.0,461.37,463.0,461.37,462.14,9240.0
2024-05-01 09:50:00,462.24,463.0,462.02,462.43,12764.0,462.24,463.0,462.02,462.43,12764.0
2024-05-01 09:55:00,462.49,462.69,461.74,462.54,13477.0,462.49,462.69,461.74,462.54,13477.0
2024-05-01 10:00:00,462.66,462.79,462.04,462.3,5585.0,462.66,462.79,462.04,462.3,5585.0
2024-05-01 10:05:00,462.18,462.36,460.99,460.99,8512.0,462.18,462.36,460.99,460.99,8512.0
2024-05-01 10:10:00,461.43,462.52,461.05,462.48,7958.0,461.43,462.52,461.05,462.48,7958.0
2024-05-01 10:15:00,462.35,462.95,462.09,462.85,9293.0,462.35,462.95,462.09,462.85,9293.0
2024-05-01 10:20:00,462.8,462.95,461.89,462.3,7423.0,462.8,462.95,461.89,462.3,7423.0
2024-05-01 10:25:00,462.37,462.91,462.35,462.69,5065.0,462.37,462.91,462.35,462.69,5065.0
2024-05-01 10:30:00,462.49,463.0,462.43,462.83,15240.0,462.49,463.0,462.43,462.83,15240.0
2024-05-01 10:35:00,462.94,463.43,462.79,463.22,57853.0,462.94,463.43,462.79,463.22,57853.0
2024-05-01 10:40:00,463.21,463.76,462.76,463.42,14377.0,463.21,463.76,462.76,463.42,14377.0
2024-05-01 10:45:00,463.63,464.34,463.39,463.69,15361.0,463.63,464.34,463.39,463.69,15361.0
2024-05-01 10:50:00,463.62,464.05,463.32,463.86,28315.0,463.62,464.05,463.32,463.86,28315.0
2024-05-01 10:55:00,463.8,464.51,463.6,464.38,15577.0,463.8,464.51,463.6,464.38,15577.0
2024-05-01 11:00:00,464.55,465.02,464.43,465.02,8181.0,464.55,465.02,464.43,465.02,8181.0
2024-05-01 11:05:00,465.13,465.66,464.99,465.25,9542.0,465.13,465.66,464.99,465.25,9542.0
2024-05-01 11:10:00,465.38,465.51,464.73,464.74,10371.0,465.38,465.51,464.73,464.74,10371.0
2024-05-01 11:15:00,464.98,465.04,464.26,465.04,8331.0,464.98,465.04,464.26,465.04,8331.0
2024-05-01 11:20:00,464.9,465.27,464.8,465.08,18936.0,464.9,465.27,464.8,465.08,18936.0
2024-05-01 11:25:00,465.11,465.22,464.87,465.13,8935.0,465.11,465.22,464.87,465.13,8935.0
2024-05-01 11:30:00,465.05,465.23,464.75,465.09,16350.0,465.05,465.23,464.75,465.09,16350.0
2024-05-01 11:35:00,465.0,466.34,464.95,466.34,10180.0,465.0,466.34,464.95,466.34,10180.0
2024-05-01 11:40:00,466.35,467.12,466.27,467.1,7297.0,466.35,467.12,466.27,467.1,7297.0
2024-05-01 11:45:00,467.08,467.3,466.17,466.17,11175.0,467.08,467.3,466.17,466.17,11175.0
2024-05-01 11:50:00,466.19,466.45,465.33,465.51,8641.0,466.19,466.45,465.33,465.51,8641.0
2024-05-01 11:55:00,465.57,465.69,465.34,465.5,6836.0,465.57,465.69,465.34,465.5,6836.0
2024-05-01 12:00:00,465.35,465.41,464.68,465.41,8789.0,465.35,465.41,464.68,465.41,8789.0
2024-05-01 12:05:00,465.25,466.12,465.24,466.11,6169.0,465.25,466.12,465.24,466.11,6169.0
2024-05-01 12:10:00,466.29,466.55,466.15,466.35,3995.0,466.29,466.55,466.15,466.35,3995.0
2024-05-01 12:15:00,466.39,467.12,466.25,466.67,14452.0,466.39,467.12,466.25,466.67,14452.0
2024-05-01 12:20:00,466.62,467.34,466.62,467.02,3708.0,466.62,467.34,466.62,467.02,3708.0
2024-05-01 12:25:00,467.01,467.54,467.01,467.37,4059.0,467.01,467.54,467.01,467.37,4059.0
2024-05-01 12:30:00,467.31,467.31,466.63,466.68,5695.0,467.31,467.31,466.63,466.68,5695.0
2024-05-01 12:35:00,466.82,466.94,466.57,466.62,6809.0,466.82,466.94,466.57,466.62,6809.0
2024-05-01 12:40:00,466.68,466.92,466.65,466.66,3338.0,466.68,466.92,466.65,466.66,3338.0
2024-05-01 12:45:00,466.65,466.82,466.38,466.64,7405.0,466.65,466.82,466.38,466.64,7405.0
2024-05-01 12:50:00,466.43,467.08,465.99,466.92,28473.0,466.43,467.08,465.99,466.92,28473.0
2024-05-01 12:55:00,466.99,467.65,466.94,467.48,3949.0,466.99,467.65,466.94,467.48,3949.0
2024-05-01 13:00:00,467.47,467.93,467.4,467.93,4633.0,467.47,467.93,467.4,467.93,4633.0
2024-05-01 13:05:00,467.79,468.68,467.78,468.27,11593.0,467.79,468.68,467.78,468.27,11593.0
2024-05-01 13:10:00,468.21,468.42,468.01,468.11,8920.0,468.21,468.42,468.01,468.11,8920.0
2024-05-01 13:15:00,468.05,468.23,467.51,467.79,11558.0,468.05,468.23,467.51,467.79,11558.0
2024-05-01 13:20:00,467.71,468.54,467.7,468.54,2738.0,467.71,468.54,467.7,468.54,2738.0
2024-05-01 13:25:00,468.43,468.79,468.01,468.79,8454.0,468.43,468.79,468.01,468.79,8454.0
2024-05-01 13:30:00,468.78,469.31,468.57,469.31,4774.0,468.78,469.31,468.57,469.31,4774.0
2024-05-01 13:35:00,469.18,469.18,468.11,468.12,7762.0,469.18,469.18,468.11,468.12,7762.0
2024-05-01 13:40:00,468.12,468.12,467.32,467.83,12364.0,468.12,468.12,467.32,467.83,12364.0
2024-05-01 13:45:00,467.83,468.22,467.66,468.21,8206.0,467.83,468.22,467.66,468.21,8206.0
2024-05-01 13:50:00,468.23,468.43,467.81,468.43,3300.0,468.23,468.43,467.81,468.43,3300.0
2024-05-01 13:55:00,468.3,468.85,468.12,468.23,6376.0,468.3,468.85,468.12,468.23,6376.0
2024-05-01 14:00:00,468.58,469.75,468.39,469.41,11022.0,468.58,469.75,468.39,469.41,11022.0
2024-05-01 14:05:00,469.59,469.61,468.39,468.66,7493.0,469.59,469.61,468.39,468.66,7493.0
2024-05-01 14:10:00,468.63,469.75,468.42,469.6,8820.0,468.63,469.75,468.42,469.6,8820.0
2024-05-01 14:15:00,469.61,469.75,468.96,469.49,4817.0,469.61,469.75,468.96,469.49,4817.0
2024-05-01 14:20:00,469.29,469.63,468.85,469.51,5295.0,469.29,469.63,468.85,469.51,5295.0
2024-05-01 14:25:00,469.69,470.93,469.69,470.93,5904.0,469.69,470.93,469.69,470.93,5904.0
2024-05-01 14:30:00,470.76,470.77,468.32,470.29,28092.0,470.76,470.77,468.32,470.29,28092.0
2024-05-01 14:35:00,469.85,471.25,467.95,471.05,14401.0,469.85,471.25,467.95,471.05,14401.0
2024-05-01 14:40:00,470.92,474.49,470.82,474.4,23605.0,470.92,474.49,470.82,474.4,23605.0
2024-05-01 14:45:00,474.3,474.63,472.75,474.01,23010.0,474.3,474.63,472.75,474.01,23010.0
2024-05-01 14:50:00,474.4,476.33,474.35,476.31,28277.0,474.4,476.33,474.35,476.31,28277.0
2024-05-01 14:55:00,476.2,476.79,475.37,476.37,18975.0,476.2,476.79,475.37,476.37,18975.0
2024-05-01 15:00:00,476.58,477.71,476.46,476.46,30551.0,476.58,477.71,476.46,476.46,30551.0
2024-05-01 15:05:00,476.62,477.44,476.14,476.83,15687.0,476.62,477.44,476.14,476.83,15687.0
2024-05-01 15:10:00,476.83,477.5,475.88,477.25,24640.0,476.83,477.5,475.88,477.25,24640.0
2024-05-01 15:15:00,477.55,477.76,476.59,476.85,17096.0,477.55,477.76,476.59,476.85,17096.0
2024-05-01 15:20:00,476.87,477.16,475.32,476.79,22701.0,476.87,477.16,475.32,476.79,22701.0
2024-05-01 15:25:00,476.96,477.3,475.55,475.79,19690.0,476.96,477.3,475.55,475.79,19690.0
2024-05-01 15:30:00,475.79,475.79,473.74,474.55,14887.0,475.79,475.79,473.74,474.55,14887.0
2024-05-01 15:35:00,474.52,474.52,471.09,472.04,22922.0,474.52,474.52,471.09,472.04,22922.0
2024-05-01 15:40:00,472.25,473.04,471.76,472.41,14303.0,472.25,473.04,471.76,472.41,14303.0
2024-05-01 15:45:00,472.44,473.2,471.58,472.11,21781.0,472.44,473.2,471.58,472.11,21781.0
2024-05-01 15:50:00,471.94,472.12,469.24,469.67,38770.0,471.94,472.12,469.24,469.67,38770.0
2024-05-01 15:55:00,470.1,470.23,469.08,469.26,73776.0,470.1,470.23,469.08,469.26,73776.0
2024-05-02 09:30:00,474.3,476.02,473.62,475.37,64037.0,474.3,476.02,473.62,475.37,64037.0
2024-05-02 09:35:00,475.22,475.22,471.5,471.5,17041.0,475.22,475.22,471.5,471.5,17041.0
2024-05-02 09:40:00,471.5,471.88,471.0,471.37,32942.0,471.5,471.88,471.0,471.37,32942.0
2024-05-02 09:45:00,471.39,472.31,469.0,469.49,15838.0,471.39,472.31,469.0,469.49,15838.0
2024-05-02 09:50:00,469.56,470.07,469.21,469.25,47508.0,469.56,470.07,469.21,469.25,47508.0
2024-05-02 09:55:00,468.96,470.52,468.86,469.76,29993.0,468.96,470.52,468.86,469.76,29993.0
2024-05-02 10:00:00,469.74,470.3,469.25,469.86,34750.0,469.74,470.3,469.25,469.86,34750.0
2024-05-02 10:05:00,469.87,470.15,468.29,469.1,51922.0,469.87,470.15,468.29,469.1,51922.0
2024-05-02 10:10:00,469.06,470.58,468.83,469.83,25628.0,469.06,470.58,468.83,469.83,25628.0
2024-05-02 10:15:00,469.92,471.55,469.92,471.09,14267.0,469.92,471.55,469.92,471.09,14267.0
2024-05-02 10:20:00,471.06,472.86,471.0,472.83,17029.0,471.06,472.86,471.0,472.83,17029.0
2024-05-02 10:25:00,472.85,472.97,471.54,471.93,18228.0,472.85,472.97,471.54,471.93,18228.0
2024-05-02 10:30:00,472.01,472.68,471.77,472.68,6341.0,472.01,472.68,471.77,472.68,6341.0
2024-05-02 10:35:00,472.68,472.68,471.32,471.43,9185.0,472.68,472.68,471.32,471.43,9185.0
2024-05-02 10:40:00,471.45,471.63,470.84,471.47,15295.0,471.45,471.63,470.84,471.47,15295.0
2024-05-02 10:45:00,471.59,472.64,471.15,472.64,12190.0,471.59,472.64,471.15,472.64,12190.0
2024-05-02 10:50:00,472.48,472.56,472.1,472.4,6361.0,472.48,472.56,472.1,472.4,6361.0
2024-05-02 10:55:00,472.49,473.31,472.13,472.74,8042.0,472.49,473.31,472.13,472.74,8042.0
2024-05-02 11:00:00,472.75,472.99,472.29,472.99,4664.0,472.75,472.99,472.29,472.99,4664.0
2024-05-02 11:05:00,472.87,473.08,472.48,473.01,3986.0,472.87,473.08,472.48,473.01,3986.0
2024-05-02 11:10:00,473.14,473.48,472.8,473.04,9746.0,473.14,473.48,472.8,473.04,9746.0
2024-05-02 11:15:00,473.04,473.35,472.61,472.72,13231.0,473.04,473.35,472.61,472.72,13231.0
2024-05-02 11:20:00,472.72,472.88,472.26,472.35,6501.0,472.72,472.88,472.26,472.35,6501.0
2024-05-02 11:25:00,472.24,472.45,471.53,471.71,4942.0,472.24,472.45,471.53,471.71,4942.0
2024-05-02 11:30:00,471.83,472.17,471.18,471.75,6944.0,471.83,472.17,471.18,471.75,6944.0
2024-05-02 11:35:00,471.82,472.19,471.78,472.19,3822.0,471.82,472.19,471.78,472.19,3822.0
2024-05-02 11:40:00,472.16,472.71,472.13,472.25,5826.0,472.16,472.71,472.13,472.25,5826.0
2024-05-02 11:45:00,472.25,472.52,472.08,472.26,4032.0,472.25,472.52,472.08,472.26,4032.0
2024-05-02 11:50:00,472.4,473.0,472.3,473.0,4429.0,472.4,473.0,472.3,473.0,4429.0
2024-05-02 11:55:00,473.0,473.52,473.0,473.38,8719.0,473.0,473.52,473.0,473.38,8719.0
2024-05-02 12:00:00,473.38,473.44,472.54,473.08,8599.0,473.38,473.44,472.54,473.08,8599.0
2024-05-02 12:05:00,473.06,473.25,472.38,472.48,8945.0,473.06,473.25,472.38,472.48,8945.0
2024-05-02 12:10:00,472.61,472.61,471.78,471.78,4205.0,472.61,472.61,471.78,471.78,4205.0
2024-05-02 12:15:00,471.78,471.87,471.37,471.68,2774.0,471.78,471.87,471.37,471.68,2774.0
2024-05-02 12:20:00,471.66,471.93,471.38,471.93,8519.0,471.66,471.93,471.38,471.93,8519.0
2024-05-02 12:25:00,472.0,472.13,471.6,471.91,6099.0,472.0,472.13,471.6,471.91,6099.0
2024-05-02 12:30:00,471.95,471.96,470.83,470.84,7322.0,471.95,471.96,470.83,470.84,7322.0
2024-05-02 12:35:00,470.75,471.85,470.25,471.85,7275.0,470.75,471.85,470.25,471.85,7275.0
2024-05-02 12:40:00,471.85,472.18,471.76,472.18,4209.0,471.85,472.18,471.76,472.18,4209.0
2024-05-02 12:45:00,472.21,472.54,472.01,472.46,3314.0,472.21,472.54,472.01,472.46,3314.0
2024-05-02 12:50:00,472.53,472.96,472.4,472.63,8749.0,472.53,472.96,472.4,472.63,8749.0
2024-05-02 12:55:00,472.42,472.59,472.17,472.59,1941.0,472.42,472.59,472.17,472.59,1941.0
2024-05-02 13:00:00,472.59,473.39,472.45,473.32,24672.0,472.59,473.39,472.45,473.32,24672.0
2024-05-02 13:05:00,473.2,473.38,472.68,473.17,14981.0,473.2,473.38,472.68,473.17,14981.0
2024-05-02 13:10:00,473.25,473.89,473.04,473.66,8308.0,473.25,473.89,473.04,473.66,8308.0
2024-05-02 13:15:00,473.63,473.82,473.19,473.37,8930.0,473.63,473.82,473.19,473.37,8930.0
2024-05-02 13:20:00,473.42,473.48,472.94,473.24,25596.0,473.42,473.48,472.94,473.24,25596.0
2024-05-02 13:25:00,473.37,473.89,472.83,473.7,12952.0,473.37,473.89,472.83,473.7,12952.0
2024-05-02 13:30:00,473.79,474.16,473.41,473.41,10540.0,473.79,474.16,473.41,473.41,10540.0
2024-05-02 13:35:00,473.5,474.01,473.2,473.63,9237.0,473.5,474.01,473.2,473.63,9237.0
2024-05-02 13:40:00,474.03,474.54,473.64,474.54,1629.0,474.03,474.54,473.64,474.54,1629.0
2024-05-02 13:45:00,474.54,475.03,474.53,474.95,8373.0,474.54,475.03,474.53,474.95,8373.0
2024-05-02 13:50:00,474.7,475.25,474.3,474.31,5613.0,474.7,475.25,474.3,474.31,5613.0
2024-05-02 13:55:00,474.29,475.13,474.2,475.13,10497.0,474.29,475.13,474.2,475.13,10497.0
2024-05-02 14:00:00,475.08,475.17,474.76,475.1,10817.0,475.08,475.17,474.76,475.1,10817.0
2024-05-02 14:05:00,475.15,475.86,475.0,475.77,12211.0,475.15,475.86,475.0,475.77,12211.0
2024-05-02 14:10:00,475.78,475.79,475.3,475.79,7121.0,475.78,475.79,475.3,475.79,7121.0
2024-05-02 14:15:00,475.67,475.79,475.0,475.13,6261.0,475.67,475.79,475.0,475.13,6261.0
2024-05-02 14:20:00,475.14,475.38,474.96,475.09,3926.0,475.14,475.38,474.96,475.09,3926.0
2024-05-02 14:25:00,475.23,475.55,475.01,475.38,6951.0,475.23,475.55,475.01,475.38,6951.0
2024-05-02 14:30:00,475.48,475.76,475.39,475.65,4119.0,475.48,475.76,475.39,475.65,4119.0
2024-05-02 14:35:00,475.74,476.13,475.74,475.89,6104.0,475.74,476.13,475.74,475.89,6104.0
2024-05-02 14:40:00,475.72,475.87,475.37,475.4,4765.0,475.72,475.87,475.37,475.4,4765.0
2024-05-02 14:45:00,475.49,475.85,475.27,475.81,4413.0,475.49,475.85,475.27,475.81,4413.0
2024-05-02 14:50:00,475.74,476.29,475.61,476.0,7703.0,475.74,476.29,475.61,476.0,7703.0
2024-05-02 14:55:00,476.1,476.57,475.92,476.31,3999.0,476.1,476.57,475.92,476.31,3999.0
2024-05-02 15:00:00,476.46,476.55,475.96,476.3,6543.0,476.46,476.55,475.96,476.3,6543.0
2024-05-02 15:05:00,476.36,476.9,476.11,476.9,7895.0,476.36,476.9,476.11,476.9,7895.0
2024-05-02 15:10:00,476.74,476.87,476.07,476.3,12767.0,476.74,476.87,476.07,476.3,12767.0
2024-05-02 15:15:00,476.37,476.69,476.13,476.41,32929.0,476.37,476.69,476.13,476.41,32929.0
2024-05-02 15:20:00,476.53,477.16,476.37,476.78,9684.0,476.53,477.16,476.37,476.78,9684.0
2024-05-02 15:25:00,476.64,477.13,476.63,477.11,8475.0,476.64,477.13,476.63,477.11,8475.0
2024-05-02 15:30:00,476.89,477.14,475.98,475.98,13339.0,476.89,477.14,475.98,475.98,13339.0
2024-05-02 15:35:00,476.0,476.67,475.88,476.67,10811.0,476.0,476.67,475.88,476.67,10811.0
2024-05-02 15:40:00,476.67,476.67,475.74,475.74,12500.0,476.67,476.67,475.74,475.74,12500.0
2024-05-02 15:45:00,475.69,476.31,475.29,475.92,17583.0,475.69,476.31,475.29,475.92,17583.0
2024-05-02 15:50:00,475.78,475.95,475.47,475.56,19726.0,475.78,475.95,475.47,475.56,19726.0
2024-05-02 15:55:00,475.61,476.87,475.34,476.72,78464.0,475.61,476.87,475.34,476.72,78464.0
2024-05-03 09:30:00,482.27,483.83,480.48,481.17,71940.0,482.27,483.83,480.48,481.17,71940.0
2024-05-03 09:35:00,481.46,483.53,481.32,481.61,27622.0,481.46,483.53,481.32,481.61,27622.0
2024-05-03 09:40:00,481.81,482.52,481.58,482.34,24568.0,481.81,482.52,481.58,482.34,24568.0
2024-05-03 09:45:00,482.52,483.3,482.12,482.4,25446.0,482.52,483.3,482.12,482.4,25446.0
2024-05-03 09:50:00,482.13,482.2,480.18,480.24,29837.0,482.13,482.2,480.18,480.24,29837.0
2024-05-03 09:55:00,480.27,480.49,479.41,480.44,34165.0,480.27,480.49,479.41,480.44,34165.0
2024-05-03 10:00:00,480.85,481.22,477.56,477.57,24013.0,480.85,481.22,477.56,477.57,24013.0
2024-05-03 10:05:00,477.87,480.27,477.6,480.27,31970.0,477.87,480.27,477.6,480.27,31970.0
2024-05-03 10:10:00,480.05,480.56,478.68,479.06,15914.0,480.05,480.56,478.68,479.06,15914.0
2024-05-03 10:15:00,479.11,481.0,478.81,480.7,16369.0,479.11,481.0,478.81,480.7,16369.0
2024-05-03 10:20:00,480.98,481.69,479.91,481.5,10592.0,480.98,481.69,479.91,481.5,10592.0
2024-05-03 10:25:00,481.37,482.47,480.29,481.67,16371.0,481.37,482.47,480.29,481.67,16371.0
2024-05-03 10:30:00,481.68,482.32,481.51,481.51,10780.0,481.68,482.32,481.51,481.51,10780.0
2024-05-03 10:35:00,481.47,482.45,480.98,482.08,11439.0,481.47,482.45,480.98,482.08,11439.0
2024-05-03 10:40:00,482.13,483.23,481.87,483.06,12589.0,482.13,483.23,481.87,483.06,12589.0
2024-05-03 10:45:00,482.82,483.42,482.63,482.84,12505.0,482.82,483.42,482.63,482.84,12505.0
2024-05-03 10:50:00,482.74,482.74,480.84,481.11,14078.0,482.74,482.74,480.84,481.11,14078.0
2024-05-03 10:55:00,481.11,481.97,480.68,481.63,17947.0,481.11,481.97,480.68,481.63,17947.0
2024-05-03 11:00:00,481.8,482.62,481.65,482.61,6402.0,481.8,482.62,481.65,482.61,6402.0
2024-05-03 11:05:00,482.57,482.87,481.87,481.94,25474.0,482.57,482.87,481.87,481.94,25474.0
2024-05-03 11:10:00,482.16,482.83,481.88,482.75,25403.0,482.16,482.83,481.88,482.75,25403.0
2024-05-03 11:15:00,482.64,482.78,481.86,482.08,21219.0,482.64,482.78,481.86,482.08,21219.0
2024-05-03 11:20:00,482.12,482.18,481.45,481.5,11945.0,482.12,482.18,481.45,481.5,11945.0
2024-05-03 11:25:00,481.5,482.11,481.45,481.94,10691.0,481.5,482.11,481.45,481.94,10691.0
2024-05-03 11:30:00,482.12,483.36,482.02,483.3,8910.0,482.12,483.36,482.02,483.3,8910.0
2024-05-03 11:35:00,483.1,483.36,482.67,482.99,13197.0,483.1,483.36,482.67,482.99,13197.0
2024-05-03 11:40:00,483.27,483.62,483.1,483.38,33502.0,483.27,483.62,483.1,483.38,33502.0
2024-05-03 11:45:00,483.38,484.26,483.26,483.73,20406.0,483.38,484.26,483.26,483.73,20406.0
2024-05-03 11:50:00,483.6,484.33,483.49,483.86,16649.0,483.6,484.33,483.49,483.86,16649.0
2024-05-03 11:55:00,483.82,484.65,483.82,483.92,14486.0,483.82,484.65,483.82,483.92,14486.0
2024-05-03 12:00:00,483.94,484.36,483.61,483.93,7666.0,483.94,484.36,483.61,483.93,7666.0
2024-05-03 12:05:00,484.04,484.19,483.76,484.06,8494.0,484.04,484.19,483.76,484.06,8494.0
2024-05-03 12:10:00,484.04,484.37,483.84,484.12,9999.0,484.04,484.37,483.84,484.12,9999.0
2024-05-03 12:15:00,484.3,485.23,484.13,485.11,19478.0,484.3,485.23,484.13,485.11,19478.0
2024-05-03 12:20:00,484.98,484.98,484.26,484.78,8722.0,484.98,484.98,484.26,484.78,8722.0
2024-05-03 12:25:00,484.72,484.88,484.32,484.48,5194.0,484.72,484.88,484.32,484.48,5194.0
2024-05-03 12:30:00,484.69,485.19,484.63,485.0,8330.0,484.69,485.19,484.63,485.0,8330.0
2024-05-03 12:35:00,484.99,485.36,484.67,485.36,14209.0,484.99,485.36,484.67,485.36,14209.0
2024-05-03 12:40:00,485.3,485.5,484.83,485.14,11855.0,485.3,485.5,484.83,485.14,11855.0
2024-05-03 12:45:00,485.02,485.54,484.78,485.08,10608.0,485.02,485.54,484.78,485.08,10608.0
2024-05-03 12:50:00,484.89,485.05,484.39,484.42,10758.0,484.89,485.05,484.39,484.42,10758.0
2024-05-03 12:55:00,484.57,484.63,483.94,484.46,6751.0,484.57,484.63,483.94,484.46,6751.0
2024-05-03 13:00:00,484.52,484.98,484.3,484.98,7343.0,484.52,484.98,484.3,484.98,7343.0
2024-05-03 13:05:00,484.76,485.25,484.74,485.08,14722.0,484.76,485.25,484.74,485.08,14722.0
2024-05-03 13:10:00,484.93,485.34,484.86,485.3,6758.0,484.93,485.34,484.86,485.3,6758.0
2024-05-03 13:15:00,485.37,485.37,484.67,484.91,10933.0,485.37,485.37,484.67,484.91,10933.0
2024-05-03 13:20:00,484.84,484.84,484.33,484.33,12675.0,484.84,484.84,484.33,484.33,12675.0
2024-05-03 13:25:00,484.16,484.49,483.84,483.84,4990.0,484.16,484.49,483.84,483.84,4990.0
2024-05-03 13:30:00,483.97,484.43,483.48,484.43,20409.0,483.97,484.43,483.48,484.43,20409.0
2024-05-03 13:35:00,484.36,484.84,484.07,484.73,7307.0,484.36,484.84,484.07,484.73,7307.0
2024-05-03 13:40:00,484.73,485.13,484.65,484.99,8080.0,484.73,485.13,484.65,484.99,8080.0
2024-05-03 13:45:00,485.0,486.27,484.89,485.97,20161.0,485.0,486.27,484.89,485.97,20161.0
2024-05-03 13:50:00,485.97,486.24,485.79,486.1,7074.0,485.97,486.24,485.79,486.1,7074.0
2024-05-03 13:55:00,485.89,486.68,485.89,485.89,15744.0,485.89,486.68,485.89,485.89,15744.0
2024-05-03 14:00:00,485.87,486.12,485.44,485.45,7679.0,485.87,486.12,485.44,485.45,7679.0
2024-05-03 14:05:00,485.48,485.73,485.32,485.54,7599.0,485.48,485.73,485.32,485.54,7599.0
2024-05-03 14:10:00,485.55,485.84,485.43,485.67,10897.0,485.55,485.84,485.43,485.67,10897.0
2024-05-03 14:15:00,485.72,486.04,485.51,485.86,3291.0,485.72,486.04,485.51,485.86,3291.0
2024-05-03 14:20:00,485.83,485.94,485.28,485.43,8957.0,485.83,485.94,485.28,485.43,8957.0
2024-05-03 14:25:00,485.43,485.7,485.14,485.14,12821.0,485.43,485.7,485.14,485.14,12821.0
2024-05-03 14:30:00,485.2,485.55,485.19,485.25,10156.0,485.2,485.55,485.19,485.25,10156.0
2024-05-03 14:35:00,485.29,485.81,484.83,485.06,8952.0,485.29,485.81,484.83,485.06,8952.0
2024-05-03 14:40:00,484.91,485.24,484.84,485.2,6071.0,484.91,485.24,484.84,485.2,6071.0
2024-05-03 14:45:00,485.18,486.11,485.14,486.11,6235.0,485.18,486.11,485.14,486.11,6235.0
2024-05-03 14:50:00,486.13,486.47,485.95,486.36,26974.0,486.13,486.47,485.95,486.36,26974.0
2024-05-03 14:55:00,486.31,486.57,485.62,486.19,20972.0,486.31,486.57,485.62,486.19,20972.0
2024-05-03 15:00:00,486.13,487.06,486.0,487.06,18827.0,486.13,487.06,486.0,487.06,18827.0
2024-05-03 15:05:00,487.15,487.49,486.75,486.93,7005.0,487.15,487.49,486.75,486.93,7005.0
2024-05-03 15:10:00,487.04,487.18,486.37,486.63,11222.0,487.04,487.18,486.37,486.63,11222.0
2024-05-03 15:15:00,486.58,486.99,486.28,486.75,11222.0,486.58,486.99,486.28,486.75,11222.0
2024-05-03 15:20:00,486.7,486.85,486.62,486.79,4099.0,486.7,486.85,486.62,486.79,4099.0
2024-05-03 15:25:00,486.58,486.73,486.14,486.46,27712.0,486.58,486.73,486.14,486.46,27712.0
2024-05-03 15:30:00,486.27,486.64,485.97,485.98,15799.0,486.27,486.64,485.97,485.98,15799.0
2024-05-03 15:35:00,486.08,487.35,485.97,486.82,18642.0,486.08,487.35,485.97,486.82,18642.0
2024-05-03 15:40:00,486.72,486.84,485.95,486.35,16069.0,486.72,486.84,485.95,486.35,16069.0
2024-05-03 15:45:00,486.29,486.58,485.88,486.14,38402.0,486.29,486.58,485.88,486.14,38402.0
2024-05-03 15:50:00,486.2,486.93,486.2,486.31,43170.0,486.2,486.93,486.2,486.31,43170.0
2024-05-03 15:55:00,486.12,486.6,485.89,486.36,71881.0,486.12,486.6,485.89,486.36,71881.0
2024-05-06 09:30:00,489.36,491.69,488.0,491.69,60142.0,489.36,491.69,488.0,491.69,60142.0
2024-05-06 09:35:00,491.53,493.65,491.19,493.2,25535.0,491.53,493.65,491.19,493.2,25535.0
2024-05-06 09:40:00,493.29,493.45,491.76,493.14,20909.0,493.29,493.45,491.76,493.14,20909.0
2024-05-06 09:45:00,493.0,494.0,492.67,494.0,19804.0,493.0,494.0,492.67,494.0,19804.0
2024-05-06 09:50:00,494.01,494.69,493.46,494.02,23395.0,494.01,494.69,493.46,494.02,23395.0
2024-05-06 09:55:00,494.03,495.33,493.98,494.79,17944.0,494.03,495.33,493.98,494.79,17944.0
2024-05-06 10:00:00,494.9,494.9,493.75,494.49,14679.0,494.9,494.9,493.75,494.49,14679.0
2024-05-06 10:05:00,494.69,495.44,494.24,495.28,11618.0,494.69,495.44,494.24,495.28,11618.0
2024-05-06 10:10:00,495.19,495.19,493.35,493.35,11838.0,495.19,495.19,493.35,493.35,11838.0
2024-05-06 10:15:00,493.5,493.61,492.35,492.35,16696.0,493.5,493.61,492.35,492.35,16696.0
2024-05-06 10:20:00,492.38,493.0,492.2,492.97,11817.0,492.38,493.0,492.2,492.97,11817.0
2024-05-06 10:25:00,492.97,493.18,491.83,492.08,19709.0,492.97,493.18,491.83,492.08,19709.0
2024-05-06 10:30:00,492.23,493.04,492.19,493.04,14727.0,492.23,493.04,492.19,493.04,14727.0
2024-05-06 10:35:00,493.05,493.44,492.68,493.41,12158.0,493.05,493.44,492.68,493.41,12158.0
2024-05-06 10:40:00,493.42,494.07,493.38,493.43,6234.0,493.42,494.07,493.38,493.43,6234.0
2024-05-06 10:45:00,493.55,493.78,493.0,493.78,8297.0,493.55,493.78,493.0,493.78,8297.0
2024-05-06 10:50:00,493.77,494.03,493.32,493.81,11252.0,493.77,494.03,493.32,493.81,11252.0
2024-05-06 10:55:00,493.71,493.82,493.39,493.82,10472.0,493.71,493.82,493.39,493.82,10472.0
2024-05-06 11:00:00,493.83,493.87,493.1,493.7,11876.0,493.83,493.87,493.1,493.7,11876.0
2024-05-06 11:05:00,493.68,494.05,493.63,493.9,12258.0,493.68,494.05,493.63,493.9,12258.0
2024-05-06 11:10:00,493.91,494.36,493.43,493.47,10596.0,493.91,494.36,493.43,493.47,10596.0
2024-05-06 11:15:00,493.36,493.39,492.69,492.77,6317.0,493.36,493.39,492.69,492.77,6317.0
2024-05-06 11:20:00,492.81,493.58,492.4,492.99,15756.0,492.81,493.58,492.4,492.99,15756.0
2024-05-06 11:25:00,492.59,492.84,492.4,492.65,9712.0,492.59,492.84,492.4,492.65,9712.0
2024-05-06 11:30:00,492.5,493.17,492.49,493.04,13605.0,492.5,493.17,492.49,493.04,13605.0
2024-05-06 11:35:00,493.27,494.0,493.25,493.79,16060.0,493.27,494.0,493.25,493.79,16060.0
2024-05-06 11:40:00,493.95,494.41,493.73,493.79,8129.0,493.95,494.41,493.73,493.79,8129.0
2024-05-06 11:45:00,493.8,494.08,493.68,493.68,2457.0,493.8,494.08,493.68,493.68,2457.0
2024-05-06 11:50:00,494.08,494.08,493.12,493.35,7458.0,494.08,494.08,493.12,493.35,7458.0
2024-05-06 11:55:00,493.3,493.55,493.16,493.3,7532.0,493.3,493.55,493.16,493.3,7532.0
2024-05-06 12:00:00,493.28,493.28,492.81,492.96,9147.0,493.28,493.28,492.81,492.96,9147.0
2024-05-06 12:05:00,492.83,493.08,492.58,492.89,13952.0,492.83,493.08,492.58,492.89,13952.0
2024-05-06 12:10:00,492.79,492.96,492.4,492.49,7787.0,492.79,492.96,492.4,492.49,7787.0
2024-05-06 12:15:00,492.44,492.46,491.91,491.96,4481.0,492.44,492.46,491.91,491.96,4481.0
2024-05-06 12:20:00,491.85,492.42,491.63,492.27,4806.0,491.85,492.42,491.63,492.27,4806.0
2024-05-06 12:25:00,492.46,492.58,492.25,492.25,4911.0,492.46,492.58,492.25,492.25,4911.0
2024-05-06 12:30:00,492.35,492.8,492.34,492.8,5889.0,492.35,492.8,492.34,492.8,5889.0
2024-05-06 12:35:00,492.6,492.83,492.16,492.63,12962.0,492.6,492.83,492.16,492.63,12962.0
2024-05-06 12:40:00,492.74,492.79,492.46,492.71,5522.0,492.74,492.79,492.46,492.71,5522.0
2024-05-06 12:45:00,492.75,492.75,491.62,491.85,11752.0,492.75,492.75,491.62,491.85,11752.0
2024-05-06 12:50:00,492.02,492.32,491.42,491.54,6913.0,492.02,492.32,491.42,491.54,6913.0
2024-05-06 12:55:00,491.7,491.97,491.48,491.91,6559.0,491.7,491.97,491.48,491.91,6559.0
2024-05-06 13:00:00,491.91,492.29,491.86,492.07,8624.0,491.91,492.29,491.86,492.07,8624.0
2024-05-06 13:05:00,492.05,492.29,491.88,491.98,8046.0,492.05,492.29,491.88,491.98,8046.0
2024-05-06 13:10:00,491.94,492.02,491.79,491.87,4119.0,491.94,492.02,491.79,491.87,4119.0
2024-05-06 13:15:00,491.85,491.98,491.66,491.85,3254.0,491.85,491.98,491.66,491.85,3254.0
2024-05-06 13:20:00,491.9,492.28,491.89,492.28,3850.0,491.9,492.28,491.89,492.28,3850.0
2024-05-06 13:25:00,492.16,492.35,492.01,492.35,5622.0,492.16,492.35,492.01,492.35,5622.0
2024-05-06 13:30:00,492.29,492.63,492.11,492.41,13355.0,492.29,492.63,492.11,492.41,13355.0
2024-05-06 13:35:00,492.4,492.68,492.4,492.5,9682.0,492.4,492.68,492.4,492.5,9682.0
2024-05-06 13:40:00,492.61,493.13,492.5,493.1,7635.0,492.61,493.13,492.5,493.1,7635.0
2024-05-06 13:45:00,493.11,493.62,493.11,493.22,12662.0,493.11,493.62,493.11,493.22,12662.0
2024-05-06 13:50:00,493.21,493.5,493.16,493.31,5911.0,493.21,493.5,493.16,493.31,5911.0
2024-05-06 13:55:00,493.23,493.31,493.06,493.3,6399.0,493.23,493.31,493.06,493.3,6399.0
2024-05-06 14:00:00,493.12,493.83,493.12,493.78,5843.0,493.12,493.83,493.12,493.78,5843.0
2024-05-06 14:05:00,493.9,493.9,493.41,493.65,4433.0,493.9,493.9,493.41,493.65,4433.0
2024-05-06 14:10:00,493.78,494.21,493.77,494.03,6101.0,493.78,494.21,493.77,494.03,6101.0
2024-05-06 14:15:00,494.24,494.35,494.05,494.24,5335.0,494.24,494.35,494.05,494.24,5335.0
2024-05-06 14:20:00,494.26,494.32,493.47,494.16,9015.0,494.26,494.32,493.47,494.16,9015.0
2024-05-06 14:25:00,493.98,494.45,493.98,494.34,5231.0,493.98,494.45,493.98,494.34,5231.0
2024-05-06 14:30:00,494.22,494.32,493.79,494.0,3998.0,494.22,494.32,493.79,494.0,3998.0
2024-05-06 14:35:00,494.0,494.01,493.69,493.72,4918.0,494.0,494.01,493.69,493.72,4918.0
2024-05-06 14:40:00,493.88,493.88,493.25,493.45,6499.0,493.88,493.88,493.25,493.45,6499.0
2024-05-06 14:45:00,493.29,493.47,493.08,493.47,8137.0,493.29,493.47,493.08,493.47,8137.0
2024-05-06 14:50:00,493.4,493.4,492.94,493.38,5730.0,493.4,493.4,492.94,493.38,5730.0
2024-05-06 14:55:00,493.39,493.65,493.3,493.4,5238.0,493.39,493.65,493.3,493.4,5238.0
2024-05-06 15:00:00,493.24,493.58,492.95,493.44,5840.0,493.24,493.58,492.95,493.44,5840.0
2024-05-06 15:05:00,493.58,493.89,493.51,493.51,6039.0,493.58,493.89,493.51,493.51,6039.0
2024-05-06 15:10:00,493.54,493.58,493.29,493.52,5744.0,493.54,493.58,493.29,493.52,5744.0
2024-05-06 15:15:00,493.38,493.47,492.59,492.77,6103.0,493.38,493.47,492.59,492.77,6103.0
2024-05-06 15:20:00,492.7,492.92,492.64,492.78,3823.0,492.7,492.92,492.64,492.78,3823.0
2024-05-06 15:25:00,492.85,492.98,492.6,492.65,8605.0,492.85,492.98,492.6,492.65,8605.0
2024-05-06 15:30:00,492.65,492.9,492.6,492.86,9317.0,492.65,492.9,492.6,492.86,9317.0
2024-05-06 15:35:00,492.8,493.19,492.66,492.75,16066.0,492.8,493.19,492.66,492.75,16066.0
2024-05-06 15:40:00,492.75,493.15,492.6,493.11,23000.0,492.75,493.15,492.6,493.11,23000.0
2024-05-06 15:45:00,493.11,493.35,492.77,493.08,12989.0,493.11,493.35,492.77,493.08,12989.0
2024-05-06 15:50:00,492.93,493.69,492.65,493.62,38089.0,492.93,493.69,492.65,493.62,38089.0
2024-05-06 15:55:00,493.4,494.11,493.32,493.75,58003.0,493.4,494.11,493.32,493.75,58003.0
2024-05-07 09:30:00,492.92,493.87,491.0,493.24,50955.0,492.92,493.87,491.0,493.24,50955.0
2024-05-07 09:35:00,492.95,493.64,492.23,492.5,27939.0,492.95,493.64,492.23,492.5,27939.0
2024-05-07 09:40:00,492.24,492.26,490.65,491.01,18308.0,492.24,492.26,490.65,491.01,18308.0
2024-05-07 09:45:00,490.96,490.96,489.14,489.54,37896.0,490.96,490.96,489.14,489.54,37896.0
2024-05-07 09:50:00,489.68,491.29,489.67,491.0,20676.0,489.68,491.29,489.67,491.0,20676.0
2024-05-07 09:55:00,490.98,493.32,490.88,493.16,26930.0,490.98,493.32,490.88,493.16,26930.0
2024-05-07 10:00:00,493.21,494.43,492.14,493.71,22305.0,493.21,494.43,492.14,493.71,22305.0
2024-05-07 10:05:00,493.51,494.68,493.51,494.5,16239.0,493.51,494.68,493.51,494.5,16239.0
2024-05-07 10:10:00,494.54,495.54,494.34,495.54,17913.0,494.54,495.54,494.34,495.54,17913.0
2024-05-07 10:15:00,495.56,496.64,495.52,496.35,28369.0,495.56,496.64,495.52,496.35,28369.0
2024-05-07 10:20:00,496.34,496.76,494.64,495.29,21340.0,496.34,496.76,494.64,495.29,21340.0
2024-05-07 10:25:00,495.35,495.4,494.47,495.18,11925.0,495.35,495.4,494.47,495.18,11925.0
2024-05-07 10:30:00,495.04,495.19,494.52,494.52,4143.0,495.04,495.19,494.52,494.52,4143.0
2024-05-07 10:35:00,494.38,494.84,494.36,494.58,3618.0,494.38,494.84,494.36,494.58,3618.0
2024-05-07 10:40:00,494.48,495.22,494.26,494.99,15319.0,494.48,495.22,494.26,494.99,15319.0
2024-05-07 10:45:00,495.16,495.9,495.13,495.9,10429.0,495.16,495.9,495.13,495.9,10429.0
2024-05-07 10:50:00,495.9,495.98,495.11,495.21,2925.0,495.9,495.98,495.11,495.21,2925.0
2024-05-07 10:55:00,495.3,496.09,495.13,496.09,7886.0,495.3,496.09,495.13,496.09,7886.0
2024-05-07 11:00:00,496.16,496.29,495.46,495.46,3396.0,496.16,496.29,495.46,495.46,3396.0
2024-05-07 11:05:00,495.4,495.4,494.86,494.97,4048.0,495.4,495.4,494.86,494.97,4048.0
2024-05-07 11:10:00,494.93,495.33,494.55,494.67,7368.0,494.93,495.33,494.55,494.67,7368.0
2024-05-07 11:15:00,494.68,495.18,494.54,495.18,5132.0,494.68,495.18,494.54,495.18,5132.0
2024-05-07 11:20:00,495.25,495.47,495.16,495.4,3067.0,495.25,495.47,495.16,495.4,3067.0
2024-05-07 11:25:00,495.49,495.56,495.22,495.27,7120.0,495.49,495.56,495.22,495.27,7120.0
2024-05-07 11:30:00,495.15,495.39,494.51,494.97,10071.0,495.15,495.39,494.51,494.97,10071.0
2024-05-07 11:35:00,494.83,495.1,494.83,495.02,2114.0,494.83,495.1,494.83,495.02,2114.0
2024-05-07 11:40:00,495.0,495.37,494.44,495.37,27043.0,495.0,495.37,494.44,495.37,27043.0
2024-05-07 11:45:00,495.04,495.19,494.85,495.06,4207.0,495.04,495.19,494.85,495.06,4207.0
2024-05-07 11:50:00,495.05,495.21,494.7,495.19,7291.0,495.05,495.21,494.7,495.19,7291.0
2024-05-07 11:55:00,495.12,495.44,494.77,494.77,9397.0,495.12,495.44,494.77,494.77,9397.0
2024-05-07 12:00:00,494.81,495.21,494.5,494.71,9999.0,494.81,495.21,494.5,494.71,9999.0
2024-05-07 12:05:00,494.58,494.8,494.37,494.71,5479.0,494.58,494.8,494.37,494.71,5479.0
2024-05-07 12:10:00,494.74,495.16,494.69,494.95,4389.0,494.74,495.16,494.69,494.95,4389.0
2024-05-07 12:15:00,495.13,495.64,494.73,495.54,6672.0,495.13,495.64,494.73,495.54,6672.0
2024-05-07 12:20:00,495.55,496.04,495.52,495.99,6153.0,495.55,496.04,495.52,495.99,6153.0
2024-05-07 12:25:00,496.16,496.55,496.05,496.19,5227.0,496.16,496.55,496.05,496.19,5227.0
2024-05-07 12:30:00,496.2,496.46,495.82,495.83,4203.0,496.2,496.46,495.82,495.83,4203.0
2024-05-07 12:35:00,495.83,495.96,495.62,495.79,15693.0,495.83,495.96,495.62,495.79,15693.0
2024-05-07 12:40:00,495.81,496.55,495.63,496.0,13823.0,495.81,496.55,495.63,496.0,13823.0
2024-05-07 12:45:00,496.09,496.09,495.13,495.36,6030.0,496.09,496.09,495.13,495.36,6030.0
2024-05-07 12:50:00,495.48,495.59,495.0,495.43,16022.0,495.48,495.59,495.0,495.43,16022.0
2024-05-07 12:55:00,495.34,495.81,495.34,495.77,4162.0,495.34,495.81,495.34,495.77,4162.0
2024-05-07 13:00:00,495.73,496.27,495.71,495.86,5543.0,495.73,496.27,495.71,495.86,5543.0
2024-05-07 13:05:00,495.86,496.15,495.76,496.04,2238.0,495.86,496.15,495.76,496.04,2238.0
2024-05-07 13:10:00,496.12,496.3,495.87,495.92,3615.0,496.12,496.3,495.87,495.92,3615.0
2024-05-07 13:15:00,495.92,495.92,495.55,495.55,976.0,495.92,495.92,495.55,495.55,976.0
2024-05-07 13:20:00,495.71,496.12,495.7,496.12,2937.0,495.71,496.12,495.7,496.12,2937.0
2024-05-07 13:25:00,495.97,496.28,495.84,496.2,3263.0,495.97,496.28,495.84,496.2,3263.0
2024-05-07 13:30:00,496.35,496.59,496.04,496.04,9725.0,496.35,496.59,496.04,496.04,9725.0
2024-05-07 13:35:00,496.08,496.28,495.67,495.95,6261.0,496.08,496.28,495.67,495.95,6261.0
2024-05-07 13:40:00,495.89,495.95,495.4,495.4,5019.0,495.89,495.95,495.4,495.4,5019.0
2024-05-07 13:45:00,495.5,495.5,494.61,494.61,3783.0,495.5,495.5,494.61,494.61,3783.0
2024-05-07 13:50:00,494.43,494.91,494.43,494.76,10582.0,494.43,494.91,494.43,494.76,10582.0
2024-05-07 13:55:00,494.67,494.75,493.76,493.98,17459.0,494.67,494.75,493.76,493.98,17459.0
2024-05-07 14:00:00,493.92,494.81,493.92,494.76,3701.0,493.92,494.81,493.92,494.76,3701.0
2024-05-07 14:05:00,494.82,495.0,494.41,494.66,3251.0,494.82,495.0,494.41,494.66,3251.0
2024-05-07 14:10:00,494.65,495.07,494.55,494.66,4002.0,494.65,495.07,494.55,494.66,4002.0
2024-05-07 14:15:00,494.66,494.67,494.38,494.57,6457.0,494.66,494.67,494.38,494.57,6457.0
2024-05-07 14:20:00,494.64,494.8,493.89,494.03,18101.0,494.64,494.8,493.89,494.03,18101.0
2024-05-07 14:25:00,493.81,493.97,493.37,493.48,4023.0,493.81,493.97,493.37,493.48,4023.0
2024-05-07 14:30:00,493.35,493.77,493.08,493.44,9570.0,493.35,493.77,493.08,493.44,9570.0
2024-05-07 14:35:00,493.41,493.66,493.33,493.34,6529.0,493.41,493.66,493.33,493.34,6529.0
2024-05-07 14:40:00,493.26,493.9,493.26,493.89,8007.0,493.26,493.9,493.26,493.89,8007.0
2024-05-07 14:45:00,493.94,494.29,493.84,493.89,14515.0,493.94,494.29,493.84,493.89,14515.0
2024-05-07 14:50:00,493.9,494.02,493.42,493.69,7667.0,493.9,494.02,493.42,493.69,7667.0
2024-05-07 14:55:00,493.73,494.33,493.72,494.29,10126.0,493.73,494.33,493.72,494.29,10126.0
2024-05-07 15:00:00,494.41,494.44,493.91,494.18,9863.0,494.41,494.44,493.91,494.18,9863.0
2024-05-07 15:05:00,494.08,494.7,494.01,494.35,15200.0,494.08,494.7,494.01,494.35,15200.0
2024-05-07 15:10:00,494.37,494.37,493.84,494.16,14712.0,494.37,494.37,493.84,494.16,14712.0
2024-05-07 15:15:00,494.04,494.38,493.79,494.16,17655.0,494.04,494.38,493.79,494.16,17655.0
2024-05-07 15:20:00,494.16,494.21,494.03,494.03,3526.0,494.16,494.21,494.03,494.03,3526.0
2024-05-07 15:25:00,494.08,494.19,493.77,494.0,8096.0,494.08,494.19,493.77,494.0,8096.0
2024-05-07 15:30:00,493.89,494.02,493.44,493.82,12701.0,493.89,494.02,493.44,493.82,12701.0
2024-05-07 15:35:00,493.94,494.42,493.94,494.41,11435.0,493.94,494.42,493.94,494.41,11435.0
2024-05-07 15:40:00,494.29,494.5,493.58,493.8,19534.0,494.29,494.5,493.58,493.8,19534.0
2024-05-07 15:45:00,493.89,494.27,493.57,493.83,12103.0,493.89,494.27,493.57,493.83,12103.0
2024-05-07 15:50:00,493.82,494.01,492.57,492.98,41280.0,493.82,494.01,492.57,492.98,41280.0
2024-05-07 15:55:00,492.8,493.21,491.77,492.27,110039.0,492.8,493.21,491.77,492.27,110039.0
2024-05-08 09:30:00,489.97,491.09,489.61,490.13,46893.0,489.97,491.09,489.61,490.13,46893.0
2024-05-08 09:35:00,489.72,490.52,489.29,490.27,6960.0,489.72,490.52,489.29,490.27,6960.0
2024-05-08 09:40:00,490.31,490.62,489.54,489.9,6726.0,490.31,490.62,489.54,489.9,6726.0
2024-05-08 09:45:00,489.93,491.1,489.8,490.91,15655.0,489.93,491.1,489.8,490.91,15655.0
2024-05-08 09:50:00,490.63,491.79,490.42,491.39,9786.0,490.63,491.79,490.42,491.39,9786.0
2024-05-08 09:55:00,491.49,492.2,491.2,492.2,15425.0,491.49,492.2,491.2,492.2,15425.0
2024-05-08 10:00:00,492.23,492.57,491.85,492.23,29514.0,492.23,492.57,491.85,492.23,29514.0
2024-05-08 10:05:00,492.37,492.37,491.44,492.05,8019.0,492.37,492.37,491.44,492.05,8019.0
2024-05-08 10:10:00,491.86,492.95,490.94,490.95,7869.0,491.86,492.95,490.94,490.95,7869.0
2024-05-08 10:15:00,490.7,491.53,490.4,491.44,5281.0,490.7,491.53,490.4,491.44,5281.0
2024-05-08 10:20:00,491.48,492.23,491.37,492.08,4631.0,491.48,492.23,491.37,492.08,4631.0
2024-05-08 10:25:00,492.27,493.01,492.1,493.01,15396.0,492.27,493.01,492.1,493.01,15396.0
2024-05-08 10:30:00,492.89,493.58,492.88,493.47,4427.0,492.89,493.58,492.88,493.47,4427.0
2024-05-08 10:35:00,493.54,493.54,493.03,493.18,4838.0,493.54,493.54,493.03,493.18,4838.0
2024-05-08 10:40:00,493.18,494.61,493.18,494.55,9575.0,493.18,494.61,493.18,494.55,9575.0
2024-05-08 10:45:00,494.46,495.5,494.44,495.49,14467.0,494.46,495.5,494.44,495.49,14467.0
2024-05-08 10:50:00,495.56,495.81,495.05,495.05,18371.0,495.56,495.81,495.05,495.05,18371.0
2024-05-08 10:55:00,495.21,495.44,494.8,494.89,9408.0,495.21,495.44,494.8,494.89,9408.0
2024-05-08 11:00:00,494.83,495.72,494.2,494.21,22603.0,494.83,495.72,494.2,494.21,22603.0
2024-05-08 11:05:00,493.97,494.27,493.31,493.82,4380.0,493.97,494.27,493.31,493.82,4380.0
2024-05-08 11:10:00,493.65,493.97,493.36,493.76,10116.0,493.65,493.97,493.36,493.76,10116.0
2024-05-08 11:15:00,493.68,494.14,493.4,493.95,4963.0,493.68,494.14,493.4,493.95,4963.0
2024-05-08 11:20:00,493.94,494.28,493.6,494.27,7323.0,493.94,494.28,493.6,494.27,7323.0
2024-05-08 11:25:00,494.33,494.91,494.3,494.62,13887.0,494.33,494.91,494.3,494.62,13887.0
2024-05-08 11:30:00,494.56,494.81,494.3,494.35,3740.0,494.56,494.81,494.3,494.35,3740.0
2024-05-08 11:35:00,494.46,494.55,494.31,494.46,1305.0,494.46,494.55,494.31,494.46,1305.0
2024-05-08 11:40:00,494.31,494.69,494.3,494.6,8348.0,494.31,494.69,494.3,494.6,8348.0
2024-05-08 11:45:00,494.45,494.66,493.93,494.01,18633.0,494.45,494.66,493.93,494.01,18633.0
2024-05-08 11:50:00,494.05,494.34,493.43,493.44,5345.0,494.05,494.34,493.43,493.44,5345.0
2024-05-08 11:55:00,493.42,493.54,493.07,493.44,2111.0,493.42,493.54,493.07,493.44,2111.0
2024-05-08 12:00:00,493.28,493.85,493.26,493.59,716.0,493.28,493.85,493.26,493.59,716.0
2024-05-08 12:05:00,493.4,493.44,492.9,492.91,4311.0,493.4,493.44,492.9,492.91,4311.0
2024-05-08 12:10:00,492.82,492.82,492.29,492.82,6060.0,492.82,492.82,492.29,492.82,6060.0
2024-05-08 12:15:00,492.82,493.33,492.59,493.2,5909.0,492.82,493.33,492.59,493.2,5909.0
2024-05-08 12:20:00,493.2,493.31,492.42,492.67,6352.0,493.2,493.31,492.42,492.67,6352.0
2024-05-08 12:25:00,492.53,492.53,492.28,492.28,1711.0,492.53,492.53,492.28,492.28,1711.0
2024-05-08 12:30:00,492.38,492.63,492.01,492.24,27949.0,492.38,492.63,492.01,492.24,27949.0
2024-05-08 12:35:00,492.0,492.05,491.16,491.36,25766.0,492.0,492.05,491.16,491.36,25766.0
2024-05-08 12:40:00,491.42,491.73,490.73,490.76,9721.0,491.42,491.73,490.73,490.76,9721.0
2024-05-08 12:45:00,490.87,491.02,490.61,490.74,14350.0,490.87,491.02,490.61,490.74,14350.0
2024-05-08 12:50:00,490.75,491.02,490.67,490.92,10637.0,490.75,491.02,490.67,490.92,10637.0
2024-05-08 12:55:00,490.92,491.14,490.53,490.83,20594.0,490.92,491.14,490.53,490.83,20594.0
2024-05-08 13:00:00,490.76,491.24,490.74,491.08,27320.0,490.76,491.24,490.74,491.08,27320.0
2024-05-08 13:05:00,491.06,491.21,490.1,490.16,7997.0,491.06,491.21,490.1,490.16,7997.0
2024-05-08 13:10:00,490.14,490.14,489.33,489.34,13597.0,490.14,490.14,489.33,489.34,13597.0
2024-05-08 13:15:00,489.29,489.32,488.74,488.98,10338.0,489.29,489.32,488.74,488.98,10338.0
2024-05-08 13:20:00,488.84,488.84,487.22,487.22,9551.0,488.84,488.84,487.22,487.22,9551.0
2024-05-08 13:25:00,487.23,488.04,486.92,488.04,12146.0,487.23,488.04,486.92,488.04,12146.0
2024-05-08 13:30:00,487.98,488.34,487.84,488.31,19131.0,487.98,488.34,487.84,488.31,19131.0
2024-05-08 13:35:00,488.46,488.7,488.3,488.49,8265.0,488.46,488.7,488.3,488.49,8265.0
2024-05-08 13:40:00,488.58,488.95,488.46,488.95,4954.0,488.58,488.95,488.46,488.95,4954.0
2024-05-08 13:45:00,488.96,489.5,488.92,489.41,9260.0,488.96,489.5,488.92,489.41,9260.0
2024-05-08 13:50:00,489.47,489.47,488.93,489.29,9932.0,489.47,489.47,488.93,489.29,9932.0
2024-05-08 13:55:00,489.13,489.36,489.09,489.28,4808.0,489.13,489.36,489.09,489.28,4808.0
2024-05-08 14:00:00,489.3,489.44,489.17,489.25,7509.0,489.3,489.44,489.17,489.25,7509.0
2024-05-08 14:05:00,489.24,489.49,489.16,489.33,8113.0,489.24,489.49,489.16,489.33,8113.0
2024-05-08 14:10:00,489.29,489.34,488.9,489.22,10900.0,489.29,489.34,488.9,489.22,10900.0
2024-05-08 14:15:00,489.17,489.38,488.99,489.29,6128.0,489.17,489.38,488.99,489.29,6128.0
2024-05-08 14:20:00,489.21,489.88,489.2,489.45,13610.0,489.21,489.88,489.2,489.45,13610.0
2024-05-08 14:25:00,489.45,489.53,489.0,489.0,2915.0,489.45,489.53,489.0,489.0,2915.0
2024-05-08 14:30:00,488.84,489.43,488.81,489.33,5210.0,488.84,489.43,488.81,489.33,5210.0
2024-05-08 14:35:00,489.27,489.59,489.26,489.44,10516.0,489.27,489.59,489.26,489.44,10516.0
2024-05-08 14:40:00,489.49,489.68,488.93,489.49,13987.0,489.49,489.68,488.93,489.49,13987.0
2024-05-08 14:45:00,489.49,489.55,489.05,489.05,4559.0,489.49,489.55,489.05,489.05,4559.0
2024-05-08 14:50:00,489.04,489.04,488.34,488.6,5957.0,489.04,489.04,488.34,488.6,5957.0
2024-05-08 14:55:00,488.54,488.69,487.96,488.14,5608.0,488.54,488.69,487.96,488.14,5608.0
2024-05-08 15:00:00,488.03,488.17,487.65,487.73,5860.0,488.03,488.17,487.65,487.73,5860.0
2024-05-08 15:05:00,487.65,488.07,487.37,488.05,8009.0,487.65,488.07,487.37,488.05,8009.0
2024-05-08 15:10:00,488.04,488.35,487.89,488.13,4663.0,488.04,488.35,487.89,488.13,4663.0
2024-05-08 15:15:00,488.0,488.51,487.85,488.29,5048.0,488.0,488.51,487.85,488.29,5048.0
2024-05-08 15:20:00,488.16,488.48,488.1,488.48,5584.0,488.16,488.48,488.1,488.48,5584.0
2024-05-08 15:25:00,488.53,488.59,488.08,488.22,4954.0,488.53,488.59,488.08,488.22,4954.0
2024-05-08 15:30:00,488.33,488.39,488.04,488.21,5215.0,488.33,488.39,488.04,488.21,5215.0
2024-05-08 15:35:00,488.11,488.3,488.07,488.2,12192.0,488.11,488.3,488.07,488.2,12192.0
2024-05-08 15:40:00,488.2,488.47,487.81,487.85,17681.0,488.2,488.47,487.81,487.85,17681.0
2024-05-08 15:45:00,487.76,488.1,487.69,487.97,16985.0,487.76,488.1,487.69,487.97,16985.0
2024-05-08 15:50:00,488.04,488.15,487.02,487.23,26351.0,488.04,488.15,487.02,487.23,26351.0
2024-05-08 15:55:00,487.34,488.92,487.27,487.9,66000.0,487.34,488.92,487.27,487.9,66000.0
2024-05-09 09:30:00,489.41,490.44,488.09,489.29,33170.0,489.41,490.44,488.09,489.29,33170.0
2024-05-09 09:35:00,488.59,489.0,488.0,488.0,5674.0,488.59,489.0,488.0,488.0,5674.0
2024-05-09 09:40:00,487.9,487.9,486.77,487.34,15602.0,487.9,487.9,486.77,487.34,15602.0
2024-05-09 09:45:00,487.35,487.65,486.33,487.41,10337.0,487.35,487.65,486.33,487.41,10337.0
2024-05-09 09:50:00,487.42,488.79,487.42,488.66,11991.0,487.42,488.79,487.42,488.66,11991.0
2024-05-09 09:55:00,488.87,488.87,487.58,487.96,7418.0,488.87,488.87,487.58,487.96,7418.0
2024-05-09 10:00:00,487.93,488.22,487.59,488.04,7157.0,487.93,488.22,487.59,488.04,7157.0
2024-05-09 10:05:00,487.89,488.8,487.44,487.78,8265.0,487.89,488.8,487.44,487.78,8265.0
2024-05-09 10:10:00,487.62,488.02,486.2,486.45,17393.0,487.62,488.02,486.2,486.45,17393.0
2024-05-09 10:15:00,486.42,486.88,486.2,486.35,7727.0,486.42,486.88,486.2,486.35,7727.0
2024-05-09 10:20:00,486.49,487.0,486.46,486.69,15782.0,486.49,487.0,486.46,486.69,15782.0
2024-05-09 10:25:00,486.92,486.92,485.79,485.95,4077.0,486.92,486.92,485.79,485.95,4077.0
2024-05-09 10:30:00,486.06,486.43,485.79,485.79,5397.0,486.06,486.43,485.79,485.79,5397.0
2024-05-09 10:35:00,485.97,486.12,485.5,485.71,13098.0,485.97,486.12,485.5,485.71,13098.0
2024-05-09 10:40:00,485.88,485.88,484.33,484.45,12475.0,485.88,485.88,484.33,484.45,12475.0
2024-05-09 10:45:00,484.47,484.59,483.82,484.59,11054.0,484.47,484.59,483.82,484.59,11054.0
2024-05-09 10:50:00,484.6,485.17,484.45,484.94,9508.0,484.6,485.17,484.45,484.94,9508.0
2024-05-09 10:55:00,484.93,485.84,484.77,485.77,7120.0,484.93,485.84,484.77,485.77,7120.0
2024-05-09 11:00:00,485.82,486.47,485.74,486.0,10229.0,485.82,486.47,485.74,486.0,10229.0
2024-05-09 11:05:00,485.96,486.78,485.84,485.84,7101.0,485.96,486.78,485.84,485.84,7101.0
2024-05-09 11:10:00,485.79,485.92,485.19,485.44,12534.0,485.79,485.92,485.19,485.44,12534.0
2024-05-09 11:15:00,485.39,485.77,485.29,485.64,5744.0,485.39,485.77,485.29,485.64,5744.0
2024-05-09 11:20:00,485.58,485.92,485.46,485.78,13223.0,485.58,485.92,485.46,485.78,13223.0
2024-05-09 11:25:00,485.67,486.36,485.67,485.81,32067.0,485.67,486.36,485.67,485.81,32067.0
2024-05-09 11:30:00,486.03,486.05,485.47,485.84,4606.0,486.03,486.05,485.47,485.84,4606.0
2024-05-09 11:35:00,485.83,485.98,485.26,485.26,5386.0,485.83,485.98,485.26,485.26,5386.0
2024-05-09 11:40:00,485.47,485.47,484.17,484.27,7569.0,485.47,485.47,484.17,484.27,7569.0
2024-05-09 11:45:00,484.23,484.27,483.47,483.48,15797.0,484.23,484.27,483.47,483.48,15797.0
2024-05-09 11:50:00,483.43,483.55,483.1,483.31,19993.0,483.43,483.55,483.1,483.31,19993.0
2024-05-09 11:55:00,483.33,483.4,482.26,482.79,27018.0,483.33,483.4,482.26,482.79,27018.0
2024-05-09 12:00:00,482.71,483.02,482.68,482.8,14784.0,482.71,483.02,482.68,482.8,14784.0
2024-05-09 12:05:00,482.79,483.56,482.7,483.32,11955.0,482.79,483.56,482.7,483.32,11955.0
2024-05-09 12:10:00,483.4,484.0,483.4,484.0,6073.0,483.4,484.0,483.4,484.0,6073.0
2024-05-09 12:15:00,484.0,484.11,483.41,483.6,5570.0,484.0,484.11,483.41,483.6,5570.0
2024-05-09 12:20:00,483.6,483.89,483.14,483.67,10073.0,483.6,483.89,483.14,483.67,10073.0
2024-05-09 12:25:00,483.59,483.8,483.37,483.8,5518.0,483.59,483.8,483.37,483.8,5518.0
2024-05-09 12:30:00,483.78,484.1,483.61,483.99,12955.0,483.78,484.1,483.61,483.99,12955.0
2024-05-09 12:35:00,484.24,484.88,484.03,484.61,12783.0,484.24,484.88,484.03,484.61,12783.0
2024-05-09 12:40:00,484.6,484.86,484.47,484.68,6225.0,484.6,484.86,484.47,484.68,6225.0
2024-05-09 12:45:00,484.56,484.62,484.26,484.27,4051.0,484.56,484.62,484.26,484.27,4051.0
2024-05-09 12:50:00,484.3,484.3,483.53,483.59,15091.0,484.3,484.3,483.53,483.59,15091.0
2024-05-09 12:55:00,483.5,483.58,483.0,483.0,8304.0,483.5,483.58,483.0,483.0,8304.0
2024-05-09 13:00:00,482.87,483.39,482.67,483.29,13755.0,482.87,483.39,482.67,483.29,13755.0
2024-05-09 13:05:00,483.26,483.28,482.73,482.73,4577.0,483.26,483.28,482.73,482.73,4577.0
2024-05-09 13:10:00,482.95,483.14,482.94,483.12,2812.0,482.95,483.14,482.94,483.12,2812.0
2024-05-09 13:15:00,483.11,483.24,482.36,482.36,8790.0,483.11,483.24,482.36,482.36,8790.0
2024-05-09 13:20:00,482.33,482.37,481.85,482.13,6130.0,482.33,482.37,481.85,482.13,6130.0
2024-05-09 13:25:00,482.12,482.65,482.11,482.6,5871.0,482.12,482.65,482.11,482.6,5871.0
2024-05-09 13:30:00,482.56,483.03,482.42,482.86,10626.0,482.56,483.03,482.42,482.86,10626.0
2024-05-09 13:35:00,482.84,483.06,482.58,482.81,3968.0,482.84,483.06,482.58,482.81,3968.0
2024-05-09 13:40:00,482.77,483.06,482.71,482.95,8165.0,482.77,483.06,482.71,482.95,8165.0
2024-05-09 13:45:00,482.99,483.3,482.8,483.24,17821.0,482.99,483.3,482.8,483.24,17821.0
2024-05-09 13:50:00,483.42,483.6,482.85,482.85,21239.0,483.42,483.6,482.85,482.85,21239.0
2024-05-09 13:55:00,482.99,483.29,482.74,483.25,10394.0,482.99,483.29,482.74,483.25,10394.0
2024-05-09 14:00:00,483.25,483.27,482.74,482.77,12651.0,483.25,483.27,482.74,482.77,12651.0
2024-05-09 14:05:00,482.89,483.06,482.74,482.85,4674.0,482.89,483.06,482.74,482.85,4674.0
2024-05-09 14:10:00,482.81,482.98,482.36,482.42,6064.0,482.81,482.98,482.36,482.42,6064.0
2024-05-09 14:15:00,482.45,482.72,482.27,482.52,6248.0,482.45,482.72,482.27,482.52,6248.0
2024-05-09 14:20:00,482.41,482.41,481.65,481.74,13926.0,482.41,482.41,481.65,481.74,13926.0
2024-05-09 14:25:00,481.79,482.51,481.76,482.35,20764.0,481.79,482.51,481.76,482.35,20764.0
2024-05-09 14:30:00,482.51,482.75,482.13,482.18,22684.0,482.51,482.75,482.13,482.18,22684.0
2024-05-09 14:35:00,482.2,483.53,482.2,483.45,18107.0,482.2,483.53,482.2,483.45,18107.0
2024-05-09 14:40:00,483.19,483.33,483.04,483.09,6078.0,483.19,483.33,483.04,483.09,6078.0
2024-05-09 14:45:00,483.02,483.07,482.47,482.78,7810.0,483.02,483.07,482.47,482.78,7810.0
2024-05-09 14:50:00,482.77,483.04,482.64,482.79,6821.0,482.77,483.04,482.64,482.79,6821.0
2024-05-09 14:55:00,482.82,483.13,482.64,482.94,40196.0,482.82,483.13,482.64,482.94,40196.0
2024-05-09 15:00:00,482.95,482.96,482.05,482.29,12353.0,482.95,482.96,482.05,482.29,12353.0
2024-05-09 15:05:00,482.25,483.2,482.09,482.86,10525.0,482.25,483.2,482.09,482.86,10525.0
2024-05-09 15:10:00,482.79,482.79,482.3,482.31,7666.0,482.79,482.79,482.3,482.31,7666.0
2024-05-09 15:15:00,482.28,483.34,482.28,482.95,34197.0,482.28,483.34,482.28,482.95,34197.0
2024-05-09 15:20:00,482.96,483.1,482.81,483.0,11662.0,482.96,483.1,482.81,483.0,11662.0
2024-05-09 15:25:00,483.0,484.3,483.0,483.21,51466.0,483.0,484.3,483.0,483.21,51466.0
2024-05-09 15:30:00,483.33,483.34,482.46,482.64,12348.0,483.33,483.34,482.46,482.64,12348.0
2024-05-09 15:35:00,482.63,482.97,482.53,482.75,28187.0,482.63,482.97,482.53,482.75,28187.0
2024-05-09 15:40:00,482.66,482.76,482.28,482.73,24742.0,482.66,482.76,482.28,482.73,24742.0
2024-05-09 15:45:00,482.68,483.39,482.51,482.59,41481.0,482.68,483.39,482.51,482.59,41481.0
2024-05-09 15:50:00,482.54,482.85,481.8,481.8,39325.0,482.54,482.85,481.8,481.8,39325.0
2024-05-09 15:55:00,481.93,482.71,481.79,482.47,84425.0,481.93,482.71,481.79,482.47,84425.0
2024-05-10 09:30:00,483.5,488.78,482.0,488.78,58031.0,483.5,488.78,482.0,488.78,58031.0
2024-05-10 09:35:00,488.86,489.48,487.19,487.66,30357.0,488.86,489.48,487.19,487.66,30357.0
2024-05-10 09:40:00,487.68,488.76,487.59,487.98,15449.0,487.68,488.76,487.59,487.98,15449.0
2024-05-10 09:45:00,487.75,488.16,486.49,487.79,15007.0,487.75,488.16,486.49,487.79,15007.0
2024-05-10 09:50:00,487.84,487.84,485.97,486.18,15946.0,487.84,487.84,485.97,486.18,15946.0
2024-05-10 09:55:00,486.0,486.13,484.66,484.85,25733.0,486.0,486.13,484.66,484.85,25733.0
2024-05-10 10:00:00,484.53,484.53,483.4,483.78,14017.0,484.53,484.53,483.4,483.78,14017.0
2024-05-10 10:05:00,483.73,484.05,482.86,482.92,12993.0,483.73,484.05,482.86,482.92,12993.0
2024-05-10 10:10:00,482.92,483.77,482.47,482.78,38925.0,482.92,483.77,482.47,482.78,38925.0
2024-05-10 10:15:00,482.58,483.15,482.22,482.37,25238.0,482.58,483.15,482.22,482.37,25238.0
2024-05-10 10:20:00,482.23,482.79,482.02,482.06,25660.0,482.23,482.79,482.02,482.06,25660.0
2024-05-10 10:25:00,482.13,482.67,480.89,480.89,80119.0,482.13,482.67,480.89,480.89,80119.0
2024-05-10 10:30:00,480.94,483.01,480.3,482.68,39414.0,480.94,483.01,480.3,482.68,39414.0
2024-05-10 10:35:00,482.73,483.62,482.45,483.31,40499.0,482.73,483.62,482.45,483.31,40499.0
2024-05-10 10:40:00,483.15,484.86,483.15,484.71,14602.0,483.15,484.86,483.15,484.71,14602.0
2024-05-10 10:45:00,484.77,484.97,483.53,484.0,25578.0,484.77,484.97,483.53,484.0,25578.0
2024-05-10 10:50:00,484.08,484.37,483.58,483.71,25692.0,484.08,484.37,483.58,483.71,25692.0
2024-05-10 10:55:00,483.56,484.73,482.78,484.49,20597.0,483.56,484.73,482.78,484.49,20597.0
2024-05-10 11:00:00,484.53,485.0,483.98,484.05,16639.0,484.53,485.0,483.98,484.05,16639.0
2024-05-10 11:05:00,484.43,484.72,483.95,484.3,9900.0,484.43,484.72,483.95,484.3,9900.0
2024-05-10 11:10:00,484.15,484.42,484.15,484.34,2628.0,484.15,484.42,484.15,484.34,2628.0
2024-05-10 11:15:00,484.17,484.4,483.89,484.06,5437.0,484.17,484.4,483.89,484.06,5437.0
2024-05-10 11:20:00,484.05,484.22,483.28,483.39,11189.0,484.05,484.22,483.28,483.39,11189.0
2024-05-10 11:25:00,483.48,483.95,483.14,483.95,5955.0,483.48,483.95,483.14,483.95,5955.0
2024-05-10 11:30:00,483.87,484.11,483.47,483.47,6163.0,483.87,484.11,483.47,483.47,6163.0
2024-05-10 11:35:00,483.55,483.77,483.05,483.46,10666.0,483.55,483.77,483.05,483.46,10666.0
2024-05-10 11:40:00,483.46,483.48,482.38,482.62,14142.0,483.46,483.48,482.38,482.62,14142.0
2024-05-10 11:45:00,482.74,483.26,482.48,483.22,8227.0,482.74,483.26,482.48,483.22,8227.0
2024-05-10 11:50:00,483.11,483.8,483.01,483.66,12740.0,483.11,483.8,483.01,483.66,12740.0
2024-05-10 11:55:00,483.63,483.99,483.25,483.34,60795.0,483.63,483.99,483.25,483.34,60795.0
2024-05-10 12:00:00,483.48,483.5,482.65,482.8,6200.0,483.48,483.5,482.65,482.8,6200.0
2024-05-10 12:05:00,482.79,483.04,482.61,482.94,8026.0,482.79,483.04,482.61,482.94,8026.0
2024-05-10 12:10:00,482.88,483.7,482.72,483.63,15813.0,482.88,483.7,482.72,483.63,15813.0
2024-05-10 12:15:00,483.68,483.88,483.41,483.69,12619.0,483.68,483.88,483.41,483.69,12619.0
2024-05-10 12:20:00,483.58,484.7,483.49,484.55,36019.0,483.58,484.7,483.49,484.55,36019.0
2024-05-10 12:25:00,484.53,484.64,484.17,484.33,6213.0,484.53,484.64,484.17,484.33,6213.0
2024-05-10 12:30:00,484.47,484.59,483.98,484.0,33951.0,484.47,484.59,483.98,484.0,33951.0
2024-05-10 12:35:00,483.93,484.22,483.42,484.03,8076.0,483.93,484.22,483.42,484.03,8076.0
2024-05-10 12:40:00,484.09,484.29,484.05,484.2,4963.0,484.09,484.29,484.05,484.2,4963.0
2024-05-10 12:45:00,484.21,485.26,484.03,485.21,11843.0,484.21,485.26,484.03,485.21,11843.0
2024-05-10 12:50:00,485.08,485.17,484.72,484.91,5804.0,485.08,485.17,484.72,484.91,5804.0
2024-05-10 12:55:00,484.68,484.86,484.42,484.42,2988.0,484.68,484.86,484.42,484.42,2988.0
2024-05-10 13:00:00,484.42,484.42,483.63,483.77,5219.0,484.42,484.42,483.63,483.77,5219.0
2024-05-10 13:05:00,483.74,483.74,483.02,483.08,3862.0,483.74,483.74,483.02,483.08,3862.0
2024-05-10 13:10:00,482.95,483.2,482.86,483.02,15367.0,482.95,483.2,482.86,483.02,15367.0
2024-05-10 13:15:00,483.02,483.26,482.93,483.16,7497.0,483.02,483.26,482.93,483.16,7497.0
2024-05-10 13:20:00,483.09,484.05,482.86,483.06,13040.0,483.09,484.05,482.86,483.06,13040.0
2024-05-10 13:25:00,483.27,483.78,483.26,483.63,4775.0,483.27,483.78,483.26,483.63,4775.0
2024-05-10 13:30:00,483.63,483.7,483.47,483.6,3839.0,483.63,483.7,483.47,483.6,3839.0
2024-05-10 13:35:00,483.6,483.93,483.59,483.83,18478.0,483.6,483.93,483.59,483.83,18478.0
2024-05-10 13:40:00,483.82,484.18,483.8,483.97,16142.0,483.82,484.18,483.8,483.97,16142.0
2024-05-10 13:45:00,484.0,484.45,484.0,484.16,22934.0,484.0,484.45,484.0,484.16,22934.0
2024-05-10 13:50:00,484.27,485.06,484.18,484.93,9002.0,484.27,485.06,484.18,484.93,9002.0
2024-05-10 13:55:00,484.92,485.58,484.92,485.43,6778.0,484.92,485.58,484.92,485.43,6778.0
2024-05-10 14:00:00,485.33,485.33,483.99,484.33,13703.0,485.33,485.33,483.99,484.33,13703.0
2024-05-10 14:05:00,484.29,484.45,483.86,484.12,13495.0,484.29,484.45,483.86,484.12,13495.0
2024-05-10 14:10:00,484.16,484.32,483.99,484.1,7354.0,484.16,484.32,483.99,484.1,7354.0
2024-05-10 14:15:00,484.24,484.28,483.76,484.0,17936.0,484.24,484.28,483.76,484.0,17936.0
2024-05-10 14:20:00,483.97,484.15,483.93,483.99,20673.0,483.97,484.15,483.93,483.99,20673.0
2024-05-10 14:25:00,483.98,484.1,483.87,484.0,10251.0,483.98,484.1,483.87,484.0,10251.0
2024-05-10 14:30:00,483.99,484.16,483.85,483.93,10288.0,483.99,484.16,483.85,483.93,10288.0
2024-05-10 14:35:00,483.96,483.96,483.71,483.77,9019.0,483.96,483.96,483.71,483.77,9019.0
2024-05-10 14:40:00,483.77,483.87,483.57,483.78,16644.0,483.77,483.87,483.57,483.78,16644.0
2024-05-10 14:45:00,483.74,483.88,482.94,482.94,21787.0,483.74,483.88,482.94,482.94,21787.0
2024-05-10 14:50:00,482.94,483.51,482.77,482.81,5986.0,482.94,483.51,482.77,482.81,5986.0
2024-05-10 14:55:00,482.71,483.27,482.7,483.02,10681.0,482.71,483.27,482.7,483.02,10681.0
2024-05-10 15:00:00,483.02,483.02,482.22,482.22,8314.0,483.02,483.02,482.22,482.22,8314.0
2024-05-10 15:05:00,482.24,482.29,481.74,482.17,9885.0,482.24,482.29,481.74,482.17,9885.0
2024-05-10 15:10:00,482.15,482.17,481.94,481.97,4542.0,482.15,482.17,481.94,481.97,4542.0
2024-05-10 15:15:00,481.97,482.22,481.67,482.1,12306.0,481.97,482.22,481.67,482.1,12306.0
2024-05-10 15:20:00,482.06,482.7,481.91,482.44,21184.0,482.06,482.7,481.91,482.44,21184.0
2024-05-10 15:25:00,482.52,482.93,482.22,482.22,11087.0,482.52,482.93,482.22,482.22,11087.0
2024-05-10 15:30:00,482.29,482.54,481.8,482.41,14739.0,482.29,482.54,481.8,482.41,14739.0
2024-05-10 15:35:00,482.4,482.4,481.51,481.51,23635.0,482.4,482.4,481.51,481.51,23635.0
2024-05-10 15:40:00,481.49,481.7,480.86,481.18,25546.0,481.49,481.7,480.86,481.18,25546.0
2024-05-10 15:45:00,481.17,481.46,480.92,481.03,28149.0,481.17,481.46,480.92,481.03,28149.0
2024-05-10 15:50:00,481.13,481.64,480.49,481.46,56029.0,481.13,481.64,480.49,481.46,56029.0
2024-05-10 15:55:00,481.21,482.87,481.09,482.31,59257.0,481.21,482.87,481.09,482.31,59257.0
2024-05-13 09:30:00,486.24,486.9,483.27,483.27,44906.0,486.24,486.9,483.27,483.27,44906.0
2024-05-13 09:35:00,483.6,484.22,482.29,483.03,27600.0,483.6,484.22,482.29,483.03,27600.0
2024-05-13 09:40:00,482.86,483.1,481.71,482.93,15684.0,482.86,483.1,481.71,482.93,15684.0
2024-05-13 09:45:00,482.93,483.64,482.38,482.86,20218.0,482.93,483.64,482.38,482.86,20218.0
2024-05-13 09:50:00,483.08,484.0,482.82,483.28,17766.0,483.08,484.0,482.82,483.28,17766.0
2024-05-13 09:55:00,483.35,485.16,482.83,485.04,14393.0,483.35,485.16,482.83,485.04,14393.0
2024-05-13 10:00:00,484.79,485.46,484.0,485.07,7324.0,484.79,485.46,484.0,485.07,7324.0
2024-05-13 10:05:00,485.43,486.56,484.73,486.31,12716.0,485.43,486.56,484.73,486.31,12716.0
2024-05-13 10:10:00,486.3,488.35,486.3,488.35,21211.0,486.3,488.35,486.3,488.35,21211.0
2024-05-13 10:15:00,488.19,488.58,488.0,488.5,17281.0,488.19,488.58,488.0,488.5,17281.0
2024-05-13 10:20:00,488.39,489.74,488.17,489.69,15360.0,488.39,489.74,488.17,489.69,15360.0
2024-05-13 10:25:00,489.69,490.16,489.04,489.04,21443.0,489.69,490.16,489.04,489.04,21443.0
2024-05-13 10:30:00,488.99,489.09,487.22,488.54,29720.0,488.99,489.09,487.22,488.54,29720.0
2024-05-13 10:35:00,488.78,489.21,488.57,488.71,7080.0,488.78,489.21,488.57,488.71,7080.0
2024-05-13 10:40:00,488.66,489.08,488.66,488.91,6042.0,488.66,489.08,488.66,488.91,6042.0
2024-05-13 10:45:00,488.91,489.17,488.57,488.82,11797.0,488.91,489.17,488.57,488.82,11797.0
2024-05-13 10:50:00,488.87,489.58,488.63,489.08,27595.0,488.87,489.58,488.63,489.08,27595.0
2024-05-13 10:55:00,488.96,489.21,488.56,488.93,28353.0,488.96,489.21,488.56,488.93,28353.0
2024-05-13 11:00:00,489.09,489.98,488.73,489.32,15457.0,489.09,489.98,488.73,489.32,15457.0
2024-05-13 11:05:00,489.32,489.75,489.06,489.19,7229.0,489.32,489.75,489.06,489.19,7229.0
2024-05-13 11:10:00,489.1,489.58,488.87,488.88,11820.0,489.1,489.58,488.87,488.88,11820.0
2024-05-13 11:15:00,488.79,488.96,487.55,488.19,26048.0,488.79,488.96,487.55,488.19,26048.0
2024-05-13 11:20:00,488.09,489.33,487.96,489.22,10739.0,488.09,489.33,487.96,489.22,10739.0
2024-05-13 11:25:00,489.21,489.21,488.8,489.0,5196.0,489.21,489.21,488.8,489.0,5196.0
2024-05-13 11:30:00,488.92,489.05,488.08,488.68,11301.0,488.92,489.05,488.08,488.68,11301.0
2024-05-13 11:35:00,488.81,489.99,488.5,489.77,12056.0,488.81,489.99,488.5,489.77,12056.0
2024-05-13 11:40:00,489.77,490.0,489.32,489.58,9201.0,489.77,490.0,489.32,489.58,9201.0
2024-05-13 11:45:00,489.46,489.56,488.98,489.34,6397.0,489.46,489.56,488.98,489.34,6397.0
2024-05-13 11:50:00,489.44,489.44,489.0,489.35,3492.0,489.44,489.44,489.0,489.35,3492.0
2024-05-13 11:55:00,489.31,489.37,488.67,488.7,7065.0,489.31,489.37,488.67,488.7,7065.0
2024-05-13 12:00:00,488.55,488.55,488.06,488.34,6042.0,488.55,488.55,488.06,488.34,6042.0
2024-05-13 12:05:00,488.43,488.94,488.31,488.6,6501.0,488.43,488.94,488.31,488.6,6501.0
2024-05-13 12:10:00,488.44,488.85,488.43,488.8,2589.0,488.44,488.85,488.43,488.8,2589.0
2024-05-13 12:15:00,488.91,489.0,488.27,488.31,7020.0,488.91,489.0,488.27,488.31,7020.0
2024-05-13 12:20:00,488.36,488.36,488.11,488.15,1434.0,488.36,488.36,488.11,488.15,1434.0
2024-05-13 12:25:00,488.07,488.41,488.05,488.19,8933.0,488.07,488.41,488.05,488.19,8933.0
2024-05-13 12:30:00,488.23,488.23,487.5,487.67,6840.0,488.23,488.23,487.5,487.67,6840.0
2024-05-13 12:35:00,487.56,487.56,486.69,486.69,3631.0,487.56,487.56,486.69,486.69,3631.0
2024-05-13 12:40:00,486.69,487.0,486.43,486.92,7499.0,486.69,487.0,486.43,486.92,7499.0
2024-05-13 12:45:00,486.79,487.01,486.17,486.25,9114.0,486.79,487.01,486.17,486.25,9114.0
2024-05-13 12:50:00,486.27,486.84,486.27,486.6,9241.0,486.27,486.84,486.27,486.6,9241.0
2024-05-13 12:55:00,486.6,486.66,485.87,486.1,26439.0,486.6,486.66,485.87,486.1,26439.0
2024-05-13 13:00:00,486.02,486.87,485.93,486.0,10987.0,486.02,486.87,485.93,486.0,10987.0
2024-05-13 13:05:00,485.91,485.98,485.09,485.33,8085.0,485.91,485.98,485.09,485.33,8085.0
2024-05-13 13:10:00,485.5,486.01,484.7,485.9,14196.0,485.5,486.01,484.7,485.9,14196.0
2024-05-13 13:15:00,485.92,486.04,485.85,486.0,13816.0,485.92,486.04,485.85,486.0,13816.0
2024-05-13 13:20:00,486.0,486.08,485.72,485.88,6756.0,486.0,486.08,485.72,485.88,6756.0
2024-05-13 13:25:00,485.96,486.02,485.66,485.72,9035.0,485.96,486.02,485.66,485.72,9035.0
2024-05-13 13:30:00,485.71,485.76,485.08,485.18,6385.0,485.71,485.76,485.08,485.18,6385.0
2024-05-13 13:35:00,485.18,485.24,484.98,485.1,3519.0,485.18,485.24,484.98,485.1,3519.0
2024-05-13 13:40:00,485.1,485.1,484.63,484.75,6950.0,485.1,485.1,484.63,484.75,6950.0
2024-05-13 13:45:00,484.84,485.09,484.64,485.09,6187.0,484.84,485.09,484.64,485.09,6187.0
2024-05-13 13:50:00,485.17,485.17,484.82,485.12,2644.0,485.17,485.17,484.82,485.12,2644.0
2024-05-13 13:55:00,485.0,485.39,484.91,485.28,4819.0,485.0,485.39,484.91,485.28,4819.0
2024-05-13 14:00:00,485.23,485.32,484.84,484.97,2987.0,485.23,485.32,484.84,484.97,2987.0
2024-05-13 14:05:00,484.87,485.0,484.78,484.8,2414.0,484.87,485.0,484.78,484.8,2414.0
2024-05-13 14:10:00,484.86,485.0,484.84,485.0,500.0,484.86,485.0,484.84,485.0,500.0
2024-05-13 14:15:00,484.84,485.16,484.84,485.16,6186.0,484.84,485.16,484.84,485.16,6186.0
2024-05-13 14:20:00,485.14,485.2,484.9,485.0,5736.0,485.14,485.2,484.9,485.0,5736.0
2024-05-13 14:25:00,484.89,485.06,484.88,484.89,3665.0,484.89,485.06,484.88,484.89,3665.0
2024-05-13 14:30:00,484.95,485.07,484.67,484.96,3776.0,484.95,485.07,484.67,484.96,3776.0
2024-05-13 14:35:00,484.88,485.04,484.88,484.96,1289.0,484.88,485.04,484.88,484.96,1289.0
2024-05-13 14:40:00,484.91,485.99,484.87,485.81,11338.0,484.91,485.99,484.87,485.81,11338.0
2024-05-13 14:45:00,485.76,485.84,484.48,484.55,14335.0,485.76,485.84,484.48,484.55,14335.0
2024-05-13 14:50:00,484.49,484.6,484.28,484.59,3221.0,484.49,484.6,484.28,484.59,3221.0
2024-05-13 14:55:00,484.48,484.65,484.32,484.58,1230.0,484.48,484.65,484.32,484.58,1230.0
2024-05-13 15:00:00,484.65,485.03,484.54,484.96,2557.0,484.65,485.03,484.54,484.96,2557.0
2024-05-13 15:05:00,484.86,485.01,484.66,484.66,6184.0,484.86,485.01,484.66,484.66,6184.0
2024-05-13 15:10:00,484.66,484.8,484.42,484.76,4887.0,484.66,484.8,484.42,484.76,4887.0
2024-05-13 15:15:00,484.59,484.8,484.24,484.28,6926.0,484.59,484.8,484.24,484.28,6926.0
2024-05-13 15:20:00,484.33,484.46,483.91,483.95,8265.0,484.33,484.46,483.91,483.95,8265.0
2024-05-13 15:25:00,483.99,484.26,483.88,484.07,11786.0,483.99,484.26,483.88,484.07,11786.0
2024-05-13 15:30:00,483.99,484.1,483.91,484.03,8858.0,483.99,484.1,483.91,484.03,8858.0
2024-05-13 15:35:00,484.04,484.08,483.77,483.85,8722.0,484.04,484.08,483.77,483.85,8722.0
2024-05-13 15:40:00,483.78,484.1,483.61,484.01,10845.0,483.78,484.1,483.61,484.01,10845.0
2024-05-13 15:45:00,484.0,484.28,483.65,483.95,18829.0,484.0,484.28,483.65,483.95,18829.0
2024-05-13 15:50:00,483.98,484.1,483.68,483.86,13239.0,483.98,484.1,483.68,483.86,13239.0
2024-05-13 15:55:00,483.8,483.85,482.86,483.12,97733.0,483.8,483.85,482.86,483.12,97733.0
2024-05-14 09:30:00,480.7,481.8,474.03,479.25,96676.0,480.7,481.8,474.03,479.25,96676.0
2024-05-14 09:35:00,479.29,480.84,478.0,480.18,17892.0,479.29,480.84,478.0,480.18,17892.0
2024-05-14 09:40:00,480.15,481.2,480.07,480.35,19225.0,480.15,481.2,480.07,480.35,19225.0
2024-05-14 09:45:00,480.27,481.57,479.55,479.74,18006.0,480.27,481.57,479.55,479.74,18006.0
2024-05-14 09:50:00,480.14,480.16,478.99,478.99,9987.0,480.14,480.16,478.99,478.99,9987.0
2024-05-14 09:55:00,478.72,478.72,476.08,477.22,23636.0,478.72,478.72,476.08,477.22,23636.0
2024-05-14 10:00:00,476.95,477.32,475.76,476.05,19334.0,476.95,477.32,475.76,476.05,19334.0
2024-05-14 10:05:00,476.13,477.32,475.85,477.07,23538.0,476.13,477.32,475.85,477.07,23538.0
2024-05-14 10:10:00,476.92,478.21,475.87,477.22,27850.0,476.92,478.21,475.87,477.22,27850.0
2024-05-14 10:15:00,477.41,478.29,477.34,478.19,21390.0,477.41,478.29,477.34,478.19,21390.0
2024-05-14 10:20:00,478.28,479.16,478.17,479.1,26483.0,478.28,479.16,478.17,479.1,26483.0
2024-05-14 10:25:00,479.1,481.42,479.09,481.23,26466.0,479.1,481.42,479.09,481.23,26466.0
2024-05-14 10:30:00,481.29,481.45,478.65,478.85,23513.0,481.29,481.45,478.65,478.85,23513.0
2024-05-14 10:35:00,478.44,478.93,476.52,477.29,12054.0,478.44,478.93,476.52,477.29,12054.0
2024-05-14 10:40:00,477.0,477.41,476.02,476.07,16880.0,477.0,477.41,476.02,476.07,16880.0
2024-05-14 10:45:00,476.0,476.46,475.8,475.98,8506.0,476.0,476.46,475.8,475.98,8506.0
2024-05-14 10:50:00,476.04,476.89,475.93,476.53,7993.0,476.04,476.89,475.93,476.53,7993.0
2024-05-14 10:55:00,476.39,477.78,476.39,477.66,7593.0,476.39,477.78,476.39,477.66,7593.0
2024-05-14 11:00:00,477.67,477.83,477.12,477.5,8294.0,477.67,477.83,477.12,477.5,8294.0
2024-05-14 11:05:00,477.35,478.83,477.35,478.3,9166.0,477.35,478.83,477.35,478.3,9166.0
2024-05-14 11:10:00,478.26,478.83,478.11,478.65,7497.0,478.26,478.83,478.11,478.65,7497.0
2024-05-14 11:15:00,478.65,479.28,478.64,479.14,13562.0,478.65,479.28,478.64,479.14,13562.0
2024-05-14 11:20:00,479.06,479.2,478.52,478.66,7868.0,479.06,479.2,478.52,478.66,7868.0
2024-05-14 11:25:00,478.64,478.81,478.12,478.64,8702.0,478.64,478.81,478.12,478.64,8702.0
2024-05-14 11:30:00,478.51,478.64,477.84,477.94,3362.0,478.51,478.64,477.84,477.94,3362.0
2024-05-14 11:35:00,477.88,478.12,477.05,477.29,5675.0,477.88,478.12,477.05,477.29,5675.0
2024-05-14 11:40:00,477.28,477.52,476.53,476.85,6109.0,477.28,477.52,476.53,476.85,6109.0
2024-05-14 11:45:00,476.96,476.96,476.18,476.34,6137.0,476.96,476.96,476.18,476.34,6137.0
2024-05-14 11:50:00,476.37,476.62,476.24,476.31,6736.0,476.37,476.62,476.24,476.31,6736.0
2024-05-14 11:55:00,476.38,476.46,475.97,476.06,11578.0,476.38,476.46,475.97,476.06,11578.0
2024-05-14 12:00:00,476.05,476.93,475.76,476.77,9021.0,476.05,476.93,475.76,476.77,9021.0
2024-05-14 12:05:00,476.75,476.78,476.33,476.56,7262.0,476.75,476.78,476.33,476.56,7262.0
2024-05-14 12:10:00,476.51,476.96,476.16,476.42,15354.0,476.51,476.96,476.16,476.42,15354.0
2024-05-14 12:15:00,476.48,476.48,475.75,475.75,10159.0,476.48,476.48,475.75,475.75,10159.0
2024-05-14 12:20:00,475.68,476.07,475.32,475.69,12170.0,475.68,476.07,475.32,475.69,12170.0
2024-05-14 12:25:00,475.64,475.77,475.25,475.71,14276.0,475.64,475.77,475.25,475.71,14276.0
2024-05-14 12:30:00,475.85,475.87,475.39,475.7,9406.0,475.85,475.87,475.39,475.7,9406.0
2024-05-14 12:35:00,475.91,476.11,475.35,475.35,9959.0,475.91,476.11,475.35,475.35,9959.0
2024-05-14 12:40:00,475.39,476.0,475.2,475.48,14409.0,475.39,476.0,475.2,475.48,14409.0
2024-05-14 12:45:00,475.56,476.04,475.41,475.83,4067.0,475.56,476.04,475.41,475.83,4067.0
2024-05-14 12:50:00,475.74,476.53,475.68,476.08,8722.0,475.74,476.53,475.68,476.08,8722.0
2024-05-14 12:55:00,476.07,476.3,475.94,476.04,9124.0,476.07,476.3,475.94,476.04,9124.0
2024-05-14 13:00:00,476.12,476.3,475.58,475.87,6410.0,476.12,476.3,475.58,475.87,6410.0
2024-05-14 13:05:00,475.91,475.91,475.24,475.57,7022.0,475.91,475.91,475.24,475.57,7022.0
2024-05-14 13:10:00,475.61,475.89,475.35,475.37,3412.0,475.61,475.89,475.35,475.37,3412.0
2024-05-14 13:15:00,475.44,475.97,475.44,475.96,4400.0,475.44,475.97,475.44,475.96,4400.0
2024-05-14 13:20:00,476.03,476.3,475.93,475.96,3713.0,476.03,476.3,475.93,475.96,3713.0
2024-05-14 13:25:00,476.1,476.1,475.23,475.71,19665.0,476.1,476.1,475.23,475.71,19665.0
2024-05-14 13:30:00,475.83,476.48,470.52,471.22,125390.0,475.83,476.48,470.52,471.22,125390.0
2024-05-14 13:35:00,471.53,473.59,469.19,470.8,183149.0,471.53,473.59,469.19,470.8,183149.0
2024-05-14 13:40:00,470.59,471.39,466.48,468.92,115999.0,470.59,471.39,466.48,468.92,115999.0
2024-05-14 13:45:00,468.99,470.88,468.22,468.99,45167.0,468.99,470.88,468.22,468.99,45167.0
2024-05-14 13:50:00,469.1,470.93,468.45,470.84,32024.0,469.1,470.93,468.45,470.84,32024.0
2024-05-14 13:55:00,470.57,472.35,470.57,471.35,27141.0,470.57,472.35,470.57,471.35,27141.0
2024-05-14 14:00:00,471.19,472.0,470.58,471.12,13821.0,471.19,472.0,470.58,471.12,13821.0
2024-05-14 14:05:00,470.95,471.6,470.26,470.86,22408.0,470.95,471.6,470.26,470.86,22408.0
2024-05-14 14:10:00,471.05,472.76,470.95,472.61,28712.0,471.05,472.76,470.95,472.61,28712.0
2024-05-14 14:15:00,472.66,473.79,472.3,473.65,24597.0,472.66,473.79,472.3,473.65,24597.0
2024-05-14 14:20:00,473.69,473.97,472.52,472.56,31170.0,473.69,473.97,472.52,472.56,31170.0
2024-05-14 14:25:00,472.81,473.14,472.6,472.86,13251.0,472.81,473.14,472.6,472.86,13251.0
2024-05-14 14:30:00,472.79,474.27,472.6,473.86,12967.0,472.79,474.27,472.6,473.86,12967.0
2024-05-14 14:35:00,473.91,473.91,472.79,473.25,24442.0,473.91,473.91,472.79,473.25,24442.0
2024-05-14 14:40:00,473.41,474.66,473.38,473.76,10062.0,473.41,474.66,473.38,473.76,10062.0
2024-05-14 14:45:00,473.74,474.13,473.38,473.74,11103.0,473.74,474.13,473.38,473.74,11103.0
2024-05-14 14:50:00,473.75,473.95,473.11,473.95,17494.0,473.75,473.95,473.11,473.95,17494.0
2024-05-14 14:55:00,474.03,474.68,473.76,473.77,12764.0,474.03,474.68,473.76,473.77,12764.0
2024-05-14 15:00:00,473.89,474.86,473.73,474.63,13285.0,473.89,474.86,473.73,474.63,13285.0
2024-05-14 15:05:00,474.69,475.85,474.35,475.85,19102.0,474.69,475.85,474.35,475.85,19102.0
2024-05-14 15:10:00,475.78,476.75,475.73,476.24,18754.0,475.78,476.75,475.73,476.24,18754.0
2024-05-14 15:15:00,476.14,477.23,476.13,477.22,13251.0,476.14,477.23,476.13,477.22,13251.0
2024-05-14 15:20:00,477.25,477.32,476.82,476.83,10949.0,477.25,477.32,476.82,476.83,10949.0
2024-05-14 15:25:00,476.93,477.11,476.35,476.61,10703.0,476.93,477.11,476.35,476.61,10703.0
2024-05-14 15:30:00,476.69,477.32,476.42,476.81,28419.0,476.69,477.32,476.42,476.81,28419.0
2024-05-14 15:35:00,476.66,477.0,475.91,476.38,31719.0,476.66,477.0,475.91,476.38,31719.0
2024-05-14 15:40:00,476.31,477.13,476.2,476.6,24656.0,476.31,477.13,476.2,476.6,24656.0
2024-05-14 15:45:00,476.49,476.5,475.45,475.79,34044.0,476.49,476.5,475.45,475.79,34044.0
2024-05-14 15:50:00,475.96,476.34,475.32,475.45,53874.0,475.96,476.34,475.32,475.45,53874.0
2024-05-14 15:55:00,475.67,476.5,475.55,475.79,116451.0,475.67,476.5,475.55,475.79,116451.0
2024-05-15 09:30:00,482.22,482.22,479.74,480.35,84050.0,482.22,482.22,479.74,480.35,84050.0
2024-05-15 09:35:00,480.02,480.8,479.36,480.46,32071.0,480.02,480.8,479.36,480.46,32071.0
2024-05-15 09:40:00,480.64,482.36,478.65,481.47,76241.0,480.64,482.36,478.65,481.47,76241.0
2024-05-15 09:45:00,481.44,481.64,478.98,478.99,14541.0,481.44,481.64,478.98,478.99,14541.0
2024-05-15 09:50:00,479.12,479.55,478.21,478.36,13908.0,479.12,479.55,478.21,478.36,13908.0
2024-05-15 09:55:00,478.24,478.36,476.61,477.93,33791.0,478.24,478.36,476.61,477.93,33791.0
2024-05-15 10:00:00,478.15,479.75,477.74,479.39,20183.0,478.15,479.75,477.74,479.39,20183.0
2024-05-15 10:05:00,479.18,479.37,478.78,478.96,8600.0,479.18,479.37,478.78,478.96,8600.0
2024-05-15 10:10:00,478.88,479.56,478.44,478.61,8767.0,478.88,479.56,478.44,478.61,8767.0
2024-05-15 10:15:00,478.62,479.61,478.53,479.32,18256.0,478.62,479.61,478.53,479.32,18256.0
2024-05-15 10:20:00,479.63,479.63,478.85,478.85,9044.0,479.63,479.63,478.85,478.85,9044.0
2024-05-15 10:25:00,478.82,478.88,478.23,478.65,6172.0,478.82,478.88,478.23,478.65,6172.0
2024-05-15 10:30:00,478.83,479.14,478.4,478.8,14201.0,478.83,479.14,478.4,478.8,14201.0
2024-05-15 10:35:00,478.63,479.02,478.46,478.75,6086.0,478.63,479.02,478.46,478.75,6086.0
2024-05-15 10:40:00,478.7,479.74,478.54,479.23,26992.0,478.7,479.74,478.54,479.23,26992.0
2024-05-15 10:45:00,479.04,480.15,479.04,480.12,16185.0,479.04,480.15,479.04,480.12,16185.0
2024-05-15 10:50:00,480.22,481.0,480.05,481.0,20591.0,480.22,481.0,480.05,481.0,20591.0
2024-05-15 10:55:00,480.89,481.38,480.71,481.32,19055.0,480.89,481.38,480.71,481.32,19055.0
2024-05-15 11:00:00,481.32,483.23,481.32,482.96,33958.0,481.32,483.23,481.32,482.96,33958.0
2024-05-15 11:05:00,482.96,483.94,482.85,483.79,15585.0,482.96,483.94,482.85,483.79,15585.0
2024-05-15 11:10:00,483.79,484.12,483.71,483.99,14449.0,483.79,484.12,483.71,483.99,14449.0
2024-05-15 11:15:00,484.12,484.17,483.01,483.84,12574.0,484.12,484.17,483.01,483.84,12574.0
2024-05-15 11:20:00,483.9,484.04,483.36,483.53,15755.0,483.9,484.04,483.36,483.53,15755.0
2024-05-15 11:25:00,483.63,484.61,483.51,484.59,13021.0,483.63,484.61,483.51,484.59,13021.0
2024-05-15 11:30:00,484.51,485.19,484.41,485.19,28186.0,484.51,485.19,484.41,485.19,28186.0
2024-05-15 11:35:00,484.95,485.68,484.78,485.23,16293.0,484.95,485.68,484.78,485.23,16293.0
2024-05-15 11:40:00,485.34,485.8,485.26,485.62,10833.0,485.34,485.8,485.26,485.62,10833.0
2024-05-15 11:45:00,485.65,485.65,485.09,485.28,14891.0,485.65,485.65,485.09,485.28,14891.0
2024-05-15 11:50:00,485.28,486.62,485.2,486.54,25542.0,485.28,486.62,485.2,486.54,25542.0
2024-05-15 11:55:00,486.6,486.78,486.04,486.05,12668.0,486.6,486.78,486.04,486.05,12668.0
2024-05-15 12:00:00,486.04,486.04,485.2,485.54,9715.0,486.04,486.04,485.2,485.54,9715.0
2024-05-15 12:05:00,485.56,485.57,484.7,485.01,9874.0,485.56,485.57,484.7,485.01,9874.0
2024-05-15 12:10:00,485.06,485.99,485.06,485.85,12391.0,485.06,485.99,485.06,485.85,12391.0
2024-05-15 12:15:00,485.79,486.5,485.63,486.5,8977.0,485.79,486.5,485.63,486.5,8977.0
2024-05-15 12:20:00,486.44,487.23,486.2,486.3,15690.0,486.44,487.23,486.2,486.3,15690.0
2024-05-15 12:25:00,486.37,486.68,486.04,486.52,9486.0,486.37,486.68,486.04,486.52,9486.0
2024-05-15 12:30:00,486.52,486.77,486.25,486.41,6586.0,486.52,486.77,486.25,486.41,6586.0
2024-05-15 12:35:00,486.45,487.03,486.09,486.11,6048.0,486.45,487.03,486.09,486.11,6048.0
2024-05-15 12:40:00,486.21,486.51,486.03,486.4,13625.0,486.21,486.51,486.03,486.4,13625.0
2024-05-15 12:45:00,486.4,486.89,486.14,486.56,19216.0,486.4,486.89,486.14,486.56,19216.0
2024-05-15 12:50:00,486.64,486.69,486.47,486.47,9139.0,486.64,486.69,486.47,486.47,9139.0
2024-05-15 12:55:00,486.58,486.94,486.51,486.74,4430.0,486.58,486.94,486.51,486.74,4430.0
2024-05-15 13:00:00,486.72,486.87,486.58,486.75,9301.0,486.72,486.87,486.58,486.75,9301.0
2024-05-15 13:05:00,486.65,486.9,486.6,486.7,7248.0,486.65,486.9,486.6,486.7,7248.0
2024-05-15 13:10:00,486.68,487.08,486.68,487.04,6045.0,486.68,487.08,486.68,487.04,6045.0
2024-05-15 13:15:00,487.04,487.22,486.5,487.07,13608.0,487.04,487.22,486.5,487.07,13608.0
2024-05-15 13:20:00,487.06,487.06,486.81,486.81,2510.0,487.06,487.06,486.81,486.81,2510.0
2024-05-15 13:25:00,486.82,487.29,486.74,487.12,7445.0,486.82,487.29,486.74,487.12,7445.0
2024-05-15 13:30:00,487.0,487.01,486.61,486.72,11062.0,487.0,487.01,486.61,486.72,11062.0
2024-05-15 13:35:00,486.69,487.04,486.61,486.79,13922.0,486.69,487.04,486.61,486.79,13922.0
2024-05-15 13:40:00,486.84,487.0,486.66,486.74,17252.0,486.84,487.0,486.66,486.74,17252.0
2024-05-15 13:45:00,486.7,486.94,486.69,486.88,3808.0,486.7,486.94,486.69,486.88,3808.0
2024-05-15 13:50:00,486.87,487.69,486.87,487.63,7712.0,486.87,487.69,486.87,487.63,7712.0
2024-05-15 13:55:00,487.61,488.42,487.51,488.17,12642.0,487.61,488.42,487.51,488.17,12642.0
2024-05-15 14:00:00,488.01,488.21,487.95,487.98,5494.0,488.01,488.21,487.95,487.98,5494.0
2024-05-15 14:05:00,488.03,489.21,488.02,489.12,10374.0,488.03,489.21,488.02,489.12,10374.0
2024-05-15 14:10:00,489.03,489.61,488.91,489.54,17277.0,489.03,489.61,488.91,489.54,17277.0
2024-05-15 14:15:00,489.48,489.48,489.11,489.33,18030.0,489.48,489.48,489.11,489.33,18030.0
2024-05-15 14:20:00,489.34,489.51,489.16,489.37,29617.0,489.34,489.51,489.16,489.37,29617.0
2024-05-15 14:25:00,489.26,489.44,487.78,488.44,13780.0,489.26,489.44,487.78,488.44,13780.0
2024-05-15 14:30:00,488.3,488.3,487.81,488.13,6279.0,488.3,488.3,487.81,488.13,6279.0
2024-05-15 14:35:00,488.22,488.33,487.96,488.29,5126.0,488.22,488.33,487.96,488.29,5126.0
2024-05-15 14:40:00,488.43,488.45,487.95,488.13,4450.0,488.43,488.45,487.95,488.13,4450.0
2024-05-15 14:45:00,488.01,488.39,487.89,488.25,7444.0,488.01,488.39,487.89,488.25,7444.0
2024-05-15 14:50:00,488.16,489.1,488.16,488.79,6965.0,488.16,489.1,488.16,488.79,6965.0
2024-05-15 14:55:00,488.74,488.9,488.4,488.59,6232.0,488.74,488.9,488.4,488.59,6232.0
2024-05-15 15:00:00,488.45,488.48,487.92,488.19,11670.0,488.45,488.48,487.92,488.19,11670.0
2024-05-15 15:05:00,488.26,488.68,487.95,488.5,12334.0,488.26,488.68,487.95,488.5,12334.0
2024-05-15 15:10:00,488.38,488.45,487.45,487.58,12986.0,488.38,488.45,487.45,487.58,12986.0
2024-05-15 15:15:00,487.6,488.17,487.47,487.99,9280.0,487.6,488.17,487.47,487.99,9280.0
2024-05-15 15:20:00,488.05,488.16,487.56,487.6,8344.0,488.05,488.16,487.56,487.6,8344.0
2024-05-15 15:25:00,487.57,487.57,487.1,487.1,5608.0,487.57,487.57,487.1,487.1,5608.0
2024-05-15 15:30:00,487.06,487.1,486.17,486.48,11394.0,487.06,487.1,486.17,486.48,11394.0
2024-05-15 15:35:00,486.48,486.48,486.02,486.43,11197.0,486.48,486.48,486.02,486.43,11197.0
2024-05-15 15:40:00,486.41,486.59,485.65,485.69,15699.0,486.41,486.59,485.65,485.69,15699.0
2024-05-15 15:45:00,485.64,486.08,485.47,485.77,14940.0,485.64,486.08,485.47,485.77,14940.0
2024-05-15 15:50:00,485.44,485.65,484.85,485.38,33007.0,485.44,485.65,484.85,485.38,33007.0
2024-05-15 15:55:00,485.26,485.42,484.68,485.38,99515.0,485.26,485.42,484.68,485.38,99515.0
2024-05-16 09:30:00,484.7,485.67,484.39,484.55,50603.0,484.7,485.67,484.39,484.55,50603.0
2024-05-16 09:35:00,484.35,484.35,482.0,482.14,20572.0,484.35,484.35,482.0,482.14,20572.0
2024-05-16 09:40:00,481.65,482.79,481.52,482.39,21946.0,481.65,482.79,481.52,482.39,21946.0
2024-05-16 09:45:00,482.78,483.34,481.6,483.17,21875.0,482.78,483.34,481.6,483.17,21875.0
2024-05-16 09:50:00,483.18,484.99,483.12,484.69,14870.0,483.18,484.99,483.12,484.69,14870.0
2024-05-16 09:55:00,484.69,485.6,484.65,484.96,8445.0,484.69,485.6,484.65,484.96,8445.0
2024-05-16 10:00:00,485.28,485.69,484.11,484.61,10166.0,485.28,485.69,484.11,484.61,10166.0
2024-05-16 10:05:00,484.38,485.68,484.07,485.61,9266.0,484.38,485.68,484.07,485.61,9266.0
2024-05-16 10:10:00,485.48,486.13,485.48,485.82,11215.0,485.48,486.13,485.48,485.82,11215.0
2024-05-16 10:15:00,485.86,485.86,484.92,485.2,6304.0,485.86,485.86,484.92,485.2,6304.0
2024-05-16 10:20:00,484.94,485.62,484.46,485.48,7833.0,484.94,485.62,484.46,485.48,7833.0
2024-05-16 10:25:00,485.41,485.61,485.08,485.21,5629.0,485.41,485.61,485.08,485.21,5629.0
2024-05-16 10:30:00,485.24,485.62,484.81,484.87,10982.0,485.24,485.62,484.81,484.87,10982.0
2024-05-16 10:35:00,484.64,484.82,483.69,484.0,10221.0,484.64,484.82,483.69,484.0,10221.0
2024-05-16 10:40:00,484.0,485.26,483.76,485.22,11035.0,484.0,485.26,483.76,485.22,11035.0
2024-05-16 10:45:00,485.22,485.22,484.14,484.42,15316.0,485.22,485.22,484.14,484.42,15316.0
2024-05-16 10:50:00,484.26,485.66,484.11,485.53,20795.0,484.26,485.66,484.11,485.53,20795.0
2024-05-16 10:55:00,485.46,485.59,484.87,485.3,11522.0,485.46,485.59,484.87,485.3,11522.0
2024-05-16 11:00:00,485.3,485.69,484.24,484.25,9187.0,485.3,485.69,484.24,484.25,9187.0
2024-05-16 11:05:00,484.34,484.43,483.82,484.01,15242.0,484.34,484.43,483.82,484.01,15242.0
2024-05-16 11:10:00,484.26,484.52,483.51,483.69,21416.0,484.26,484.52,483.51,483.69,21416.0
2024-05-16 11:15:00,483.71,484.68,483.47,483.82,13243.0,483.71,484.68,483.47,483.82,13243.0
2024-05-16 11:20:00,483.75,484.24,483.52,483.99,6572.0,483.75,484.24,483.52,483.99,6572.0
2024-05-16 11:25:00,483.79,484.45,483.22,484.39,12670.0,483.79,484.45,483.22,484.39,12670.0
2024-05-16 11:30:00,484.5,485.02,484.23,484.87,6088.0,484.5,485.02,484.23,484.87,6088.0
2024-05-16 11:35:00,484.91,485.38,484.55,485.02,10773.0,484.91,485.38,484.55,485.02,10773.0
2024-05-16 11:40:00,484.85,485.05,484.54,485.0,4782.0,484.85,485.05,484.54,485.0,4782.0
2024-05-16 11:45:00,485.08,485.35,484.98,485.35,3382.0,485.08,485.35,484.98,485.35,3382.0
2024-05-16 11:50:00,485.26,485.44,485.22,485.39,3525.0,485.26,485.44,485.22,485.39,3525.0
2024-05-16 11:55:00,485.35,485.36,484.86,485.12,3158.0,485.35,485.36,484.86,485.12,3158.0
2024-05-16 12:00:00,485.07,485.38,484.69,484.84,8546.0,485.07,485.38,484.69,484.84,8546.0
2024-05-16 12:05:00,484.92,484.92,484.7,484.71,3289.0,484.92,484.92,484.7,484.71,3289.0
2024-05-16 12:10:00,484.91,485.35,484.8,485.32,6038.0,484.91,485.35,484.8,485.32,6038.0
2024-05-16 12:15:00,485.32,485.54,485.18,485.54,2929.0,485.32,485.54,485.18,485.54,2929.0
2024-05-16 12:20:00,485.44,485.91,485.36,485.88,6906.0,485.44,485.91,485.36,485.88,6906.0
2024-05-16 12:25:00,485.91,486.23,485.8,486.11,7175.0,485.91,486.23,485.8,486.11,7175.0
2024-05-16 12:30:00,486.1,486.1,485.48,485.7,5948.0,486.1,486.1,485.48,485.7,5948.0
2024-05-16 12:35:00,485.5,485.62,485.13,485.32,5210.0,485.5,485.62,485.13,485.32,5210.0
2024-05-16 12:40:00,485.43,485.47,485.15,485.18,3416.0,485.43,485.47,485.15,485.18,3416.0
2024-05-16 12:45:00,485.2,485.58,485.19,485.5,3863.0,485.2,485.58,485.19,485.5,3863.0
2024-05-16 12:50:00,485.61,485.79,485.35,485.75,3194.0,485.61,485.79,485.35,485.75,3194.0
2024-05-16 12:55:00,485.77,485.81,485.47,485.57,4304.0,485.77,485.81,485.47,485.57,4304.0
2024-05-16 13:00:00,485.58,485.68,485.28,485.5,4171.0,485.58,485.68,485.28,485.5,4171.0
2024-05-16 13:05:00,485.5,485.58,485.33,485.58,1636.0,485.5,485.58,485.33,485.58,1636.0
2024-05-16 13:10:00,485.53,485.62,485.35,485.43,3981.0,485.53,485.62,485.35,485.43,3981.0
2024-05-16 13:15:00,485.7,485.7,484.9,484.9,9308.0,485.7,485.7,484.9,484.9,9308.0
2024-05-16 13:20:00,485.07,485.11,483.68,483.91,9483.0,485.07,485.11,483.68,483.91,9483.0
2024-05-16 13:25:00,483.68,484.44,483.61,483.69,5774.0,483.68,484.44,483.61,483.69,5774.0
2024-05-16 13:30:00,483.69,484.47,483.58,484.4,8587.0,483.69,484.47,483.58,484.4,8587.0
2024-05-16 13:35:00,484.33,484.36,483.86,484.28,3430.0,484.33,484.36,483.86,484.28,3430.0
2024-05-16 13:40:00,484.3,484.44,483.96,484.06,3524.0,484.3,484.44,483.96,484.06,3524.0
2024-05-16 13:45:00,484.04,484.25,483.81,484.01,3770.0,484.04,484.25,483.81,484.01,3770.0
2024-05-16 13:50:00,484.17,484.35,484.04,484.22,3482.0,484.17,484.35,484.04,484.22,3482.0
2024-05-16 13:55:00,484.27,484.35,483.81,483.86,5191.0,484.27,484.35,483.81,483.86,5191.0
2024-05-16 14:00:00,483.92,483.92,483.3,483.3,2391.0,483.92,483.92,483.3,483.3,2391.0
2024-05-16 14:05:00,483.23,483.52,483.08,483.15,10246.0,483.23,483.52,483.08,483.15,10246.0
2024-05-16 14:10:00,483.09,483.09,481.9,481.94,19131.0,483.09,483.09,481.9,481.94,19131.0
2024-05-16 14:15:00,481.96,482.55,481.76,482.55,8772.0,481.96,482.55,481.76,482.55,8772.0
2024-05-16 14:20:00,482.63,482.82,482.51,482.67,6607.0,482.63,482.82,482.51,482.67,6607.0
2024-05-16 14:25:00,482.62,483.0,482.41,482.47,13000.0,482.62,483.0,482.41,482.47,13000.0
2024-05-16 14:30:00,482.51,483.16,482.24,483.03,10065.0,482.51,483.16,482.24,483.03,10065.0
2024-05-16 14:35:00,483.0,483.02,482.62,482.79,6678.0,483.0,483.02,482.62,482.79,6678.0
2024-05-16 14:40:00,482.7,483.1,482.65,482.96,8700.0,482.7,483.1,482.65,482.96,8700.0
2024-05-16 14:45:00,482.88,483.45,482.71,483.33,11725.0,482.88,483.45,482.71,483.33,11725.0
2024-05-16 14:50:00,483.25,483.33,482.96,483.13,10360.0,483.25,483.33,482.96,483.13,10360.0
2024-05-16 14:55:00,483.31,483.85,482.93,482.99,15116.0,483.31,483.85,482.93,482.99,15116.0
2024-05-16 15:00:00,483.0,483.26,482.82,482.94,13895.0,483.0,483.26,482.82,482.94,13895.0
2024-05-16 15:05:00,482.92,483.34,482.83,483.31,8404.0,482.92,483.34,482.83,483.31,8404.0
2024-05-16 15:10:00,483.22,483.22,482.45,482.62,11197.0,483.22,483.22,482.45,482.62,11197.0
2024-05-16 15:15:00,482.61,483.14,482.61,482.82,15149.0,482.61,483.14,482.61,482.82,15149.0
2024-05-16 15:20:00,482.85,482.99,482.34,482.54,14910.0,482.85,482.99,482.34,482.54,14910.0
2024-05-16 15:25:00,482.58,482.95,482.58,482.76,8591.0,482.58,482.95,482.58,482.76,8591.0
2024-05-16 15:30:00,482.84,483.08,482.21,482.68,15138.0,482.84,483.08,482.21,482.68,15138.0
2024-05-16 15:35:00,482.6,482.98,482.15,482.3,15581.0,482.6,482.98,482.15,482.3,15581.0
2024-05-16 15:40:00,482.28,482.42,481.38,481.45,25064.0,482.28,482.42,481.38,481.45,25064.0
2024-05-16 15:45:00,481.62,482.17,481.4,481.87,21138.0,481.62,482.17,481.4,481.87,21138.0
2024-05-16 15:50:00,481.95,483.47,481.95,482.94,40509.0,481.95,483.47,481.95,482.94,40509.0
2024-05-16 15:55:00,482.93,483.18,482.46,482.85,108593.0,482.93,483.18,482.46,482.85,108593.0
2024-05-17 09:30:00,483.32,485.24,482.51,484.52,121681.0,483.32,485.24,482.51,484.52,121681.0
2024-05-17 09:35:00,484.89,484.89,483.05,483.09,5485.0,484.89,484.89,483.05,483.09,5485.0
2024-05-17 09:40:00,482.31,482.86,481.52,482.79,13208.0,482.31,482.86,481.52,482.79,13208.0
2024-05-17 09:45:00,482.83,484.53,482.64,483.84,10835.0,482.83,484.53,482.64,483.84,10835.0
2024-05-17 09:50:00,483.7,484.41,483.49,484.34,11472.0,483.7,484.41,483.49,484.34,11472.0
2024-05-17 09:55:00,484.39,485.8,484.38,485.7,16106.0,484.39,485.8,484.38,485.7,16106.0
2024-05-17 10:00:00,485.62,485.88,484.99,484.99,5025.0,485.62,485.88,484.99,484.99,5025.0
2024-05-17 10:05:00,485.09,485.23,483.86,483.95,9438.0,485.09,485.23,483.86,483.95,9438.0
2024-05-17 10:10:00,484.0,484.9,483.73,484.41,10426.0,484.0,484.9,483.73,484.41,10426.0
2024-05-17 10:15:00,484.4,484.6,483.69,483.94,8910.0,484.4,484.6,483.69,483.94,8910.0
2024-05-17 10:20:00,484.13,484.5,483.31,483.62,4888.0,484.13,484.5,483.31,483.62,4888.0
2024-05-17 10:25:00,483.66,483.7,483.36,483.5,18333.0,483.66,483.7,483.36,483.5,18333.0
2024-05-17 10:30:00,483.51,483.81,483.2,483.71,25171.0,483.51,483.81,483.2,483.71,25171.0
2024-05-17 10:35:00,483.57,483.63,482.9,483.5,7929.0,483.57,483.63,482.9,483.5,7929.0
2024-05-17 10:40:00,483.63,483.63,483.06,483.09,3236.0,483.63,483.63,483.06,483.09,3236.0
2024-05-17 10:45:00,483.0,483.66,482.99,483.66,10350.0,483.0,483.66,482.99,483.66,10350.0
2024-05-17 10:50:00,483.54,483.55,482.75,482.78,7932.0,483.54,483.55,482.75,482.78,7932.0
2024-05-17 10:55:00,482.75,482.92,482.46,482.53,12160.0,482.75,482.92,482.46,482.53,12160.0
2024-05-17 11:00:00,482.43,482.59,482.01,482.09,9160.0,482.43,482.59,482.01,482.09,9160.0
2024-05-17 11:05:00,482.18,482.83,482.06,482.75,9944.0,482.18,482.83,482.06,482.75,9944.0
2024-05-17 11:10:00,482.69,482.88,482.68,482.79,2150.0,482.69,482.88,482.68,482.79,2150.0
2024-05-17 11:15:00,482.69,482.78,482.58,482.74,3756.0,482.69,482.78,482.58,482.74,3756.0
2024-05-17 11:20:00,482.68,483.2,482.56,483.19,13773.0,482.68,483.2,482.56,483.19,13773.0
2024-05-17 11:25:00,483.14,483.59,482.94,483.52,10795.0,483.14,483.59,482.94,483.52,10795.0
2024-05-17 11:30:00,483.44,483.64,482.87,483.25,14283.0,483.44,483.64,482.87,483.25,14283.0
2024-05-17 11:35:00,483.29,483.45,483.04,483.39,7082.0,483.29,483.45,483.04,483.39,7082.0
2024-05-17 11:40:00,483.29,483.44,482.85,483.39,15983.0,483.29,483.44,482.85,483.39,15983.0
2024-05-17 11:45:00,483.36,483.42,482.9,483.28,5943.0,483.36,483.42,482.9,483.28,5943.0
2024-05-17 11:50:00,483.5,483.56,483.32,483.42,1811.0,483.5,483.56,483.32,483.42,1811.0
2024-05-17 11:55:00,483.32,483.7,483.31,483.7,7241.0,483.32,483.7,483.31,483.7,7241.0
2024-05-17 12:00:00,483.7,483.74,483.34,483.41,5917.0,483.7,483.74,483.34,483.41,5917.0
2024-05-17 12:05:00,483.35,483.35,482.71,482.9,8656.0,483.35,483.35,482.71,482.9,8656.0
2024-05-17 12:10:00,482.81,482.99,482.72,482.85,2431.0,482.81,482.99,482.72,482.85,2431.0
2024-05-17 12:15:00,482.9,483.05,482.86,482.89,3876.0,482.9,483.05,482.86,482.89,3876.0
2024-05-17 12:20:00,482.89,482.89,482.67,482.89,3365.0,482.89,482.89,482.67,482.89,3365.0
2024-05-17 12:25:00,482.78,482.94,482.72,482.93,2153.0,482.78,482.94,482.72,482.93,2153.0
2024-05-17 12:30:00,482.8,482.8,482.57,482.61,3793.0,482.8,482.8,482.57,482.61,3793.0
2024-05-17 12:35:00,482.6,482.98,482.58,482.96,4785.0,482.6,482.98,482.58,482.96,4785.0
2024-05-17 12:40:00,482.83,483.0,482.73,482.85,1727.0,482.83,483.0,482.73,482.85,1727.0
2024-05-17 12:45:00,482.89,483.05,482.56,483.05,7134.0,482.89,483.05,482.56,483.05,7134.0
2024-05-17 12:50:00,483.04,483.68,483.03,483.14,15615.0,483.04,483.68,483.03,483.14,15615.0
2024-05-17 12:55:00,483.36,483.41,483.25,483.25,4120.0,483.36,483.41,483.25,483.25,4120.0
2024-05-17 13:00:00,483.3,483.3,482.58,482.66,7538.0,483.3,483.3,482.58,482.66,7538.0
2024-05-17 13:05:00,482.65,482.93,482.59,482.93,2568.0,482.65,482.93,482.59,482.93,2568.0
2024-05-17 13:10:00,482.98,483.03,482.71,482.71,3480.0,482.98,483.03,482.71,482.71,3480.0
2024-05-17 13:15:00,482.78,482.79,482.51,482.69,7109.0,482.78,482.79,482.51,482.69,7109.0
2024-05-17 13:20:00,482.62,483.06,482.56,482.88,9532.0,482.62,483.06,482.56,482.88,9532.0
2024-05-17 13:25:00,482.93,483.11,482.77,482.79,5051.0,482.93,483.11,482.77,482.79,5051.0
2024-05-17 13:30:00,483.0,483.0,482.78,482.78,2578.0,483.0,483.0,482.78,482.78,2578.0
2024-05-17 13:35:00,482.8,483.0,482.61,483.0,1900.0,482.8,483.0,482.61,483.0,1900.0
2024-05-17 13:40:00,482.86,483.02,482.81,482.81,2851.0,482.86,483.02,482.81,482.81,2851.0
2024-05-17 13:45:00,483.0,483.13,482.82,483.0,4616.0,483.0,483.13,482.82,483.0,4616.0
2024-05-17 13:50:00,483.03,483.16,483.0,483.15,4847.0,483.03,483.16,483.0,483.15,4847.0
2024-05-17 13:55:00,483.16,483.41,483.16,483.22,1812.0,483.16,483.41,483.16,483.22,1812.0
2024-05-17 14:00:00,483.31,483.31,482.84,483.02,8678.0,483.31,483.31,482.84,483.02,8678.0
2024-05-17 14:05:00,483.04,483.2,482.96,482.96,2802.0,483.04,483.2,482.96,482.96,2802.0
2024-05-17 14:10:00,482.99,483.0,482.48,482.48,5405.0,482.99,483.0,482.48,482.48,5405.0
2024-05-17 14:15:00,482.57,482.87,482.55,482.83,6727.0,482.57,482.87,482.55,482.83,6727.0
2024-05-17 14:20:00,482.79,482.79,482.25,482.68,7676.0,482.79,482.79,482.25,482.68,7676.0
2024-05-17 14:25:00,482.71,483.04,482.57,482.72,4642.0,482.71,483.04,482.57,482.72,4642.0
2024-05-17 14:30:00,482.58,482.88,482.52,482.85,5539.0,482.58,482.88,482.52,482.85,5539.0
2024-05-17 14:35:00,482.96,483.09,482.86,483.0,6090.0,482.96,483.09,482.86,483.0,6090.0
2024-05-17 14:40:00,482.98,483.0,482.76,482.99,4242.0,482.98,483.0,482.76,482.99,4242.0
2024-05-17 14:45:00,482.94,483.28,482.93,483.23,6518.0,482.94,483.28,482.93,483.23,6518.0
2024-05-17 14:50:00,483.27,483.69,483.19,483.61,15322.0,483.27,483.69,483.19,483.61,15322.0
2024-05-17 14:55:00,483.57,483.77,483.44,483.45,18724.0,483.57,483.77,483.44,483.45,18724.0
2024-05-17 15:00:00,483.5,483.66,483.34,483.34,8418.0,483.5,483.66,483.34,483.34,8418.0
2024-05-17 15:05:00,483.47,483.48,483.08,483.36,9125.0,483.47,483.48,483.08,483.36,9125.0
2024-05-17 15:10:00,483.44,483.47,483.24,483.33,4173.0,483.44,483.47,483.24,483.33,4173.0
2024-05-17 15:15:00,483.28,483.75,483.27,483.51,12036.0,483.28,483.75,483.27,483.51,12036.0
2024-05-17 15:20:00,483.57,483.8,483.49,483.76,25243.0,483.57,483.8,483.49,483.76,25243.0
2024-05-17 15:25:00,483.74,483.83,483.46,483.64,19718.0,483.74,483.83,483.46,483.64,19718.0
2024-05-17 15:30:00,483.52,483.68,483.28,483.31,14855.0,483.52,483.68,483.28,483.31,14855.0
2024-05-17 15:35:00,483.31,483.58,483.1,483.11,17478.0,483.31,483.58,483.1,483.11,17478.0
2024-05-17 15:40:00,483.23,483.4,483.0,483.3,10439.0,483.23,483.4,483.0,483.3,10439.0
2024-05-17 15:45:00,483.18,483.68,483.16,483.47,8188.0,483.18,483.68,483.16,483.47,8188.0
2024-05-17 15:50:00,483.45,483.95,483.37,483.5,18027.0,483.45,483.95,483.37,483.5,18027.0
2024-05-17 15:55:00,483.48,483.63,482.8,483.55,50004.0,483.48,483.63,482.8,483.55,50004.0
2024-05-20 09:30:00,483.0,483.29,478.32,480.25,85841.0,483.0,483.29,478.32,480.25,85841.0
2024-05-20 09:35:00,480.25,482.21,480.25,481.36,11157.0,480.25,482.21,480.25,481.36,11157.0
2024-05-20 09:40:00,481.34,481.39,479.76,480.44,20121.0,481.34,481.39,479.76,480.44,20121.0
2024-05-20 09:45:00,480.37,480.92,480.0,480.3,9113.0,480.37,480.92,480.0,480.3,9113.0
2024-05-20 09:50:00,480.52,482.1,480.38,481.96,15424.0,480.52,482.1,480.38,481.96,15424.0
2024-05-20 09:55:00,482.21,483.3,482.21,482.85,9412.0,482.21,483.3,482.21,482.85,9412.0
2024-05-20 10:00:00,483.0,483.18,482.72,482.78,7373.0,483.0,483.18,482.72,482.78,7373.0
2024-05-20 10:05:00,482.68,483.24,482.52,483.04,10320.0,482.68,483.24,482.52,483.04,10320.0
2024-05-20 10:10:00,483.04,483.05,481.67,482.0,11800.0,483.04,483.05,481.67,482.0,11800.0
2024-05-20 10:15:00,481.89,482.4,481.72,481.95,7921.0,481.89,482.4,481.72,481.95,7921.0
2024-05-20 10:20:00,482.17,483.17,482.17,482.95,9004.0,482.17,483.17,482.17,482.95,9004.0
2024-05-20 10:25:00,482.73,483.24,482.6,483.0,9721.0,482.73,483.24,482.6,483.0,9721.0
2024-05-20 10:30:00,482.88,483.03,482.61,482.66,2467.0,482.88,483.03,482.61,482.66,2467.0
2024-05-20 10:35:00,482.64,482.8,482.22,482.23,3935.0,482.64,482.8,482.22,482.23,3935.0
2024-05-20 10:40:00,482.05,482.5,481.88,482.07,4998.0,482.05,482.5,481.88,482.07,4998.0
2024-05-20 10:45:00,482.15,482.45,481.72,482.27,4177.0,482.15,482.45,481.72,482.27,4177.0
2024-05-20 10:50:00,482.48,482.58,482.26,482.3,3802.0,482.48,482.58,482.26,482.3,3802.0
2024-05-20 10:55:00,482.25,482.26,481.77,481.79,6649.0,482.25,482.26,481.77,481.79,6649.0
2024-05-20 11:00:00,482.0,482.0,481.27,481.44,7469.0,482.0,482.0,481.27,481.44,7469.0
2024-05-20 11:05:00,481.32,481.54,481.03,481.24,16222.0,481.32,481.54,481.03,481.24,16222.0
2024-05-20 11:10:00,481.2,482.01,481.04,481.4,12510.0,481.2,482.01,481.04,481.4,12510.0
2024-05-20 11:15:00,481.46,481.98,481.4,481.81,10488.0,481.46,481.98,481.4,481.81,10488.0
2024-05-20 11:20:00,481.9,482.13,481.88,482.13,3479.0,481.9,482.13,481.88,482.13,3479.0
2024-05-20 11:25:00,482.31,482.31,481.94,482.12,6012.0,482.31,482.31,481.94,482.12,6012.0
2024-05-20 11:30:00,482.16,482.56,482.0,482.33,10683.0,482.16,482.56,482.0,482.33,10683.0
2024-05-20 11:35:00,482.33,482.61,482.18,482.29,11613.0,482.33,482.61,482.18,482.29,11613.0
2024-05-20 11:40:00,482.34,482.54,482.22,482.54,3487.0,482.34,482.54,482.22,482.54,3487.0
2024-05-20 11:45:00,482.53,482.65,482.38,482.54,6685.0,482.53,482.65,482.38,482.54,6685.0
2024-05-20 11:50:00,482.41,482.49,481.89,481.9,8134.0,482.41,482.49,481.89,481.9,8134.0
2024-05-20 11:55:00,481.85,482.29,481.82,482.0,5072.0,481.85,482.29,481.82,482.0,5072.0
2024-05-20 12:00:00,482.04,482.13,481.92,482.01,12285.0,482.04,482.13,481.92,482.01,12285.0
2024-05-20 12:05:00,482.06,482.12,481.86,482.12,5107.0,482.06,482.12,481.86,482.12,5107.0
2024-05-20 12:10:00,481.91,482.36,481.91,482.32,6533.0,481.91,482.36,481.91,482.32,6533.0
2024-05-20 12:15:00,482.38,482.57,482.14,482.38,4134.0,482.38,482.57,482.14,482.38,4134.0
2024-05-20 12:20:00,482.56,482.64,481.98,482.2,8576.0,482.56,482.64,481.98,482.2,8576.0
2024-05-20 12:25:00,482.21,482.68,482.2,482.59,4671.0,482.21,482.68,482.2,482.59,4671.0
2024-05-20 12:30:00,482.62,483.0,482.62,482.93,2427.0,482.62,483.0,482.62,482.93,2427.0
2024-05-20 12:35:00,483.0,483.09,482.88,482.92,6658.0,483.0,483.09,482.88,482.92,6658.0
2024-05-20 12:40:00,483.01,483.05,482.85,483.04,5167.0,483.01,483.05,482.85,483.04,5167.0
2024-05-20 12:45:00,483.05,483.05,482.55,482.61,9766.0,483.05,483.05,482.55,482.61,9766.0
2024-05-20 12:50:00,482.48,482.89,482.48,482.83,3502.0,482.48,482.89,482.48,482.83,3502.0
2024-05-20 12:55:00,482.74,483.07,482.74,482.89,5631.0,482.74,483.07,482.74,482.89,5631.0
2024-05-20 13:00:00,483.0,483.04,482.8,482.88,5973.0,483.0,483.04,482.8,482.88,5973.0
2024-05-20 13:05:00,482.88,482.99,482.78,482.79,2361.0,482.88,482.99,482.78,482.79,2361.0
2024-05-20 13:10:00,482.79,482.89,482.45,482.68,5786.0,482.79,482.89,482.45,482.68,5786.0
2024-05-20 13:15:00,482.78,482.78,482.53,482.55,4425.0,482.78,482.78,482.53,482.55,4425.0
2024-05-20 13:20:00,482.6,482.6,482.0,482.11,7475.0,482.6,482.6,482.0,482.11,7475.0
2024-05-20 13:25:00,481.9,481.93,481.47,481.67,7665.0,481.9,481.93,481.47,481.67,7665.0
2024-05-20 13:30:00,481.69,481.95,481.66,481.9,2795.0,481.69,481.95,481.66,481.9,2795.0
2024-05-20 13:35:00,481.8,482.02,481.67,481.75,10089.0,481.8,482.02,481.67,481.75,10089.0
2024-05-20 13:40:00,481.72,482.02,481.66,482.01,14113.0,481.72,482.02,481.66,482.01,14113.0
2024-05-20 13:45:00,482.03,482.53,482.03,482.23,3682.0,482.03,482.53,482.03,482.23,3682.0
2024-05-20 13:50:00,482.06,482.65,482.06,482.36,3057.0,482.06,482.65,482.06,482.36,3057.0
2024-05-20 13:55:00,482.45,482.97,482.33,482.97,10332.0,482.45,482.97,482.33,482.97,10332.0
2024-05-20 14:00:00,482.99,483.11,482.78,482.88,9581.0,482.99,483.11,482.78,482.88,9581.0
2024-05-20 14:05:00,482.94,483.01,482.26,482.79,13708.0,482.94,483.01,482.26,482.79,13708.0
2024-05-20 14:10:00,482.79,483.0,482.69,482.74,5119.0,482.79,483.0,482.69,482.74,5119.0
2024-05-20 14:15:00,482.64,483.08,482.64,482.95,16811.0,482.64,483.08,482.64,482.95,16811.0
2024-05-20 14:20:00,483.0,483.08,482.42,482.44,33020.0,483.0,483.08,482.42,482.44,33020.0
2024-05-20 14:25:00,482.44,483.05,482.44,483.0,6839.0,482.44,483.05,482.44,483.0,6839.0
2024-05-20 14:30:00,483.0,483.66,482.97,483.62,14632.0,483.0,483.66,482.97,483.62,14632.0
2024-05-20 14:35:00,483.68,484.15,483.66,484.15,5088.0,483.68,484.15,483.66,484.15,5088.0
2024-05-20 14:40:00,484.38,484.61,484.22,484.56,7114.0,484.38,484.61,484.22,484.56,7114.0
2024-05-20 14:45:00,484.53,484.54,484.25,484.48,4659.0,484.53,484.54,484.25,484.48,4659.0
2024-05-20 14:50:00,484.49,484.53,484.11,484.47,6922.0,484.49,484.53,484.11,484.47,6922.0
2024-05-20 14:55:00,484.22,484.3,483.7,483.7,7781.0,484.22,484.3,483.7,483.7,7781.0
2024-05-20 15:00:00,483.64,484.22,483.49,484.22,9950.0,483.64,484.22,483.49,484.22,9950.0
2024-05-20 15:05:00,484.27,484.55,484.24,484.45,4929.0,484.27,484.55,484.24,484.45,4929.0
2024-05-20 15:10:00,484.53,484.85,484.52,484.85,5079.0,484.53,484.85,484.52,484.85,5079.0
2024-05-20 15:15:00,484.77,485.14,484.65,485.06,17155.0,484.77,485.14,484.65,485.06,17155.0
2024-05-20 15:20:00,485.0,485.22,484.96,485.2,11207.0,485.0,485.22,484.96,485.2,11207.0
2024-05-20 15:25:00,485.25,485.36,485.19,485.34,5890.0,485.25,485.36,485.19,485.34,5890.0
2024-05-20 15:30:00,485.36,485.37,484.87,484.97,12606.0,485.36,485.37,484.87,484.97,12606.0
2024-05-20 15:35:00,485.01,485.15,484.44,484.46,10436.0,485.01,485.15,484.44,484.46,10436.0
2024-05-20 15:40:00,484.43,484.86,484.28,484.85,8832.0,484.43,484.86,484.28,484.85,8832.0
2024-05-20 15:45:00,484.85,484.9,484.13,484.5,11806.0,484.85,484.9,484.13,484.5,11806.0
2024-05-20 15:50:00,484.44,484.92,484.2,484.34,23016.0,484.44,484.92,484.2,484.34,23016.0
2024-05-20 15:55:00,484.38,484.91,484.14,484.91,50978.0,484.38,484.91,484.14,484.91,50978.0
2024-05-21 09:30:00,481.19,486.2,481.19,485.35,57533.0,481.19,486.2,481.19,485.35,57533.0
2024-05-21 09:35:00,485.53,486.65,485.33,486.25,18319.0,485.53,486.65,485.33,486.25,18319.0
2024-05-21 09:40:00,486.08,487.5,485.59,485.59,23905.0,486.08,487.5,485.59,485.59,23905.0
2024-05-21 09:45:00,485.59,485.59,482.82,483.57,41318.0,485.59,485.59,482.82,483.57,41318.0
2024-05-21 09:50:00,483.48,484.06,482.84,484.06,7370.0,483.48,484.06,482.84,484.06,7370.0
2024-05-21 09:55:00,483.8,484.38,483.64,484.02,20105.0,483.8,484.38,483.64,484.02,20105.0
2024-05-21 10:00:00,484.08,484.73,484.01,484.73,6151.0,484.08,484.73,484.01,484.73,6151.0
2024-05-21 10:05:00,484.79,484.8,483.56,484.13,8906.0,484.79,484.8,483.56,484.13,8906.0
2024-05-21 10:10:00,484.04,484.24,483.3,483.48,12906.0,484.04,484.24,483.3,483.48,12906.0
2024-05-21 10:15:00,483.38,483.61,482.87,482.87,6664.0,483.38,483.61,482.87,482.87,6664.0
2024-05-21 10:20:00,482.89,482.98,482.55,482.61,4532.0,482.89,482.98,482.55,482.61,4532.0
2024-05-21 10:25:00,482.78,482.81,482.12,482.12,5591.0,482.78,482.81,482.12,482.12,5591.0
2024-05-21 10:30:00,482.34,483.52,482.34,483.46,7641.0,482.34,483.52,482.34,483.46,7641.0
2024-05-21 10:35:00,483.53,483.83,483.25,483.4,6704.0,483.53,483.83,483.25,483.4,6704.0
2024-05-21 10:40:00,483.3,483.52,482.12,482.13,2699.0,483.3,483.52,482.12,482.13,2699.0
2024-05-21 10:45:00,482.3,482.7,482.3,482.7,7604.0,482.3,482.7,482.3,482.7,7604.0
2024-05-21 10:50:00,482.79,483.07,482.19,482.19,5247.0,482.79,483.07,482.19,482.19,5247.0
2024-05-21 10:55:00,482.27,482.91,482.01,482.91,3795.0,482.27,482.91,482.01,482.91,3795.0
2024-05-21 11:00:00,482.87,483.12,482.8,483.0,7791.0,482.87,483.12,482.8,483.0,7791.0
2024-05-21 11:05:00,482.95,483.14,482.38,482.4,3330.0,482.95,483.14,482.38,482.4,3330.0
2024-05-21 11:10:00,482.45,482.52,481.91,481.95,5144.0,482.45,482.52,481.91,481.95,5144.0
2024-05-21 11:15:00,482.05,482.25,481.25,481.35,9475.0,482.05,482.25,481.25,481.35,9475.0
2024-05-21 11:20:00,481.42,481.68,481.34,481.68,5561.0,481.42,481.68,481.34,481.68,5561.0
2024-05-21 11:25:00,481.57,481.57,480.78,480.87,10428.0,481.57,481.57,480.78,480.87,10428.0
2024-05-21 11:30:00,480.72,480.91,480.32,480.63,14244.0,480.72,480.91,480.32,480.63,14244.0
2024-05-21 11:35:00,480.8,480.84,480.26,480.7,16110.0,480.8,480.84,480.26,480.7,16110.0
2024-05-21 11:40:00,480.7,480.75,480.12,480.35,11648.0,480.7,480.75,480.12,480.35,11648.0
2024-05-21 11:45:00,480.27,480.97,480.27,480.86,6883.0,480.27,480.97,480.27,480.86,6883.0
2024-05-21 11:50:00,480.75,480.76,480.14,480.26,6510.0,480.75,480.76,480.14,480.26,6510.0
2024-05-21 11:55:00,480.3,480.38,479.51,479.61,8233.0,480.3,480.38,479.51,479.61,8233.0
2024-05-21 12:00:00,479.52,479.52,478.9,479.26,8238.0,479.52,479.52,478.9,479.26,8238.0
2024-05-21 12:05:00,479.24,479.4,479.12,479.28,2849.0,479.24,479.4,479.12,479.28,2849.0
2024-05-21 12:10:00,479.28,479.92,479.22,479.8,7694.0,479.28,479.92,479.22,479.8,7694.0
2024-05-21 12:15:00,479.83,479.95,479.74,479.77,2574.0,479.83,479.95,479.74,479.77,2574.0
2024-05-21 12:20:00,479.78,480.02,479.63,479.89,3542.0,479.78,480.02,479.63,479.89,3542.0
2024-05-21 12:25:00,479.61,479.74,479.43,479.61,2274.0,479.61,479.74,479.43,479.61,2274.0
2024-05-21 12:30:00,479.46,479.62,478.97,479.06,4145.0,479.46,479.62,478.97,479.06,4145.0
2024-05-21 12:35:00,478.93,478.97,478.57,478.57,2875.0,478.93,478.97,478.57,478.57,2875.0
2024-05-21 12:40:00,478.43,478.74,478.43,478.69,5686.0,478.43,478.74,478.43,478.69,5686.0
2024-05-21 12:45:00,478.6,479.12,478.54,478.64,5270.0,478.6,479.12,478.54,478.64,5270.0
2024-05-21 12:50:00,478.64,478.89,478.46,478.48,5460.0,478.64,478.89,478.46,478.48,5460.0
2024-05-21 12:55:00,478.41,478.5,478.07,478.4,4865.0,478.41,478.5,478.07,478.4,4865.0
2024-05-21 13:00:00,478.41,478.54,478.4,478.47,1450.0,478.41,478.54,478.4,478.47,1450.0
2024-05-21 13:05:00,478.5,478.62,478.41,478.62,2171.0,478.5,478.62,478.41,478.62,2171.0
2024-05-21 13:10:00,478.5,478.5,477.73,477.83,8767.0,478.5,478.5,477.73,477.83,8767.0
2024-05-21 13:15:00,477.94,478.01,477.85,478.01,3475.0,477.94,478.01,477.85,478.01,3475.0
2024-05-21 13:20:00,477.91,477.91,477.23,477.28,6909.0,477.91,477.91,477.23,477.28,6909.0
2024-05-21 13:25:00,477.12,478.11,477.12,478.0,5659.0,477.12,478.11,477.12,478.0,5659.0
2024-05-21 13:30:00,478.03,478.17,477.9,478.02,6929.0,478.03,478.17,477.9,478.02,6929.0
2024-05-21 13:35:00,478.03,478.34,478.02,478.12,9075.0,478.03,478.34,478.02,478.12,9075.0
2024-05-21 13:40:00,478.13,478.4,478.07,478.3,6201.0,478.13,478.4,478.07,478.3,6201.0
2024-05-21 13:45:00,478.31,478.31,477.92,478.06,6295.0,478.31,478.31,477.92,478.06,6295.0
2024-05-21 13:50:00,477.99,478.14,477.96,477.99,3345.0,477.99,478.14,477.96,477.99,3345.0
2024-05-21 13:55:00,477.94,478.55,477.9,478.55,7598.0,477.94,478.55,477.9,478.55,7598.0
2024-05-21 14:00:00,478.5,479.37,478.49,478.86,8314.0,478.5,479.37,478.49,478.86,8314.0
2024-05-21 14:05:00,478.86,479.03,478.76,478.76,3430.0,478.86,479.03,478.76,478.76,3430.0
2024-05-21 14:10:00,478.6,478.65,478.25,478.33,4214.0,478.6,478.65,478.25,478.33,4214.0
2024-05-21 14:15:00,478.33,479.01,478.29,478.89,5098.0,478.33,479.01,478.29,478.89,5098.0
2024-05-21 14:20:00,478.92,478.92,478.6,478.81,5384.0,478.92,478.92,478.6,478.81,5384.0
2024-05-21 14:25:00,478.81,479.1,478.77,478.9,2400.0,478.81,479.1,478.77,478.9,2400.0
2024-05-21 14:30:00,479.23,479.37,479.13,479.34,3854.0,479.23,479.37,479.13,479.34,3854.0
2024-05-21 14:35:00,479.39,479.73,479.24,479.35,6354.0,479.39,479.73,479.24,479.35,6354.0
2024-05-21 14:40:00,479.35,479.59,479.35,479.46,6052.0,479.35,479.59,479.35,479.46,6052.0
2024-05-21 14:45:00,479.35,480.14,479.31,479.94,13265.0,479.35,480.14,479.31,479.94,13265.0
2024-05-21 14:50:00,479.98,480.45,479.79,480.45,6074.0,479.98,480.45,479.79,480.45,6074.0
2024-05-21 14:55:00,480.26,480.74,480.13,480.34,8965.0,480.26,480.74,480.13,480.34,8965.0
2024-05-21 15:00:00,480.42,480.84,480.42,480.76,3902.0,480.42,480.84,480.42,480.76,3902.0
2024-05-21 15:05:00,480.67,481.03,480.58,480.58,7291.0,480.67,481.03,480.58,480.58,7291.0
2024-05-21 15:10:00,480.67,481.64,480.67,481.56,12906.0,480.67,481.64,480.67,481.56,12906.0
2024-05-21 15:15:00,481.5,481.84,481.49,481.67,5371.0,481.5,481.84,481.49,481.67,5371.0
2024-05-21 15:20:00,481.68,481.71,481.43,481.58,3065.0,481.68,481.71,481.43,481.58,3065.0
2024-05-21 15:25:00,481.49,481.49,480.97,481.03,4561.0,481.49,481.49,480.97,481.03,4561.0
2024-05-21 15:30:00,481.16,481.79,481.14,481.64,6205.0,481.16,481.79,481.14,481.64,6205.0
2024-05-21 15:35:00,481.67,482.19,481.67,481.78,9038.0,481.67,482.19,481.67,481.78,9038.0
2024-05-21 15:40:00,481.78,481.98,481.72,481.86,7204.0,481.78,481.98,481.72,481.86,7204.0
2024-05-21 15:45:00,481.92,482.43,481.69,481.92,21222.0,481.92,482.43,481.69,481.92,21222.0
2024-05-21 15:50:00,481.83,482.1,481.4,481.5,26002.0,481.83,482.1,481.4,481.5,26002.0
2024-05-21 15:55:00,481.55,482.14,481.52,481.85,46448.0,481.55,482.14,481.52,481.85,46448.0
2024-05-22 09:30:00,483.97,485.5,481.49,482.13,40165.0,483.97,485.5,481.49,482.13,40165.0
2024-05-22 09:35:00,481.93,481.93,480.45,481.11,10872.0,481.93,481.93,480.45,481.11,10872.0
2024-05-22 09:40:00,480.62,480.95,480.05,480.95,10787.0,480.62,480.95,480.05,480.95,10787.0
2024-05-22 09:45:00,480.95,480.96,480.0,480.37,9432.0,480.95,480.96,480.0,480.37,9432.0
2024-05-22 09:50:00,480.38,480.85,479.65,479.65,9031.0,480.38,480.85,479.65,479.65,9031.0
2024-05-22 09:55:00,479.5,480.65,479.14,480.65,12424.0,479.5,480.65,479.14,480.65,12424.0
2024-05-22 10:00:00,480.68,480.7,479.98,480.29,12771.0,480.68,480.7,479.98,480.29,12771.0
2024-05-22 10:05:00,480.34,481.0,480.2,480.21,8428.0,480.34,481.0,480.2,480.21,8428.0
2024-05-22 10:10:00,480.42,482.47,480.22,482.47,13096.0,480.42,482.47,480.22,482.47,13096.0
2024-05-22 10:15:00,482.69,482.83,482.05,482.49,10797.0,482.69,482.83,482.05,482.49,10797.0
2024-05-22 10:20:00,482.6,483.64,482.56,483.54,6510.0,482.6,483.64,482.56,483.54,6510.0
2024-05-22 10:25:00,483.59,484.2,483.54,483.63,18402.0,483.59,484.2,483.54,483.63,18402.0
2024-05-22 10:30:00,483.76,483.76,482.64,483.01,7740.0,483.76,483.76,482.64,483.01,7740.0
2024-05-22 10:35:00,482.95,483.07,482.31,482.56,8660.0,482.95,483.07,482.31,482.56,8660.0
2024-05-22 10:40:00,482.56,482.63,481.69,481.81,9217.0,482.56,482.63,481.69,481.81,9217.0
2024-05-22 10:45:00,481.91,482.48,481.59,482.0,4763.0,481.91,482.48,481.59,482.0,4763.0
2024-05-22 10:50:00,481.98,482.77,481.75,482.66,7249.0,481.98,482.77,481.75,482.66,7249.0
2024-05-22 10:55:00,482.62,482.99,482.25,482.4,18888.0,482.62,482.99,482.25,482.4,18888.0
2024-05-22 11:00:00,482.55,483.22,482.11,482.94,3288.0,482.55,483.22,482.11,482.94,3288.0
2024-05-22 11:05:00,483.15,483.76,482.97,483.47,4823.0,483.15,483.76,482.97,483.47,4823.0
2024-05-22 11:10:00,483.61,483.97,483.35,483.44,7784.0,483.61,483.97,483.35,483.44,7784.0
2024-05-22 11:15:00,483.64,483.98,483.43,483.98,5903.0,483.64,483.98,483.43,483.98,5903.0
2024-05-22 11:20:00,483.87,483.89,483.43,483.46,6448.0,483.87,483.89,483.43,483.46,6448.0
2024-05-22 11:25:00,483.48,484.02,483.47,484.02,8617.0,483.48,484.02,483.47,484.02,8617.0
2024-05-22 11:30:00,484.1,484.11,483.7,484.01,5139.0,484.1,484.11,483.7,484.01,5139.0
2024-05-22 11:35:00,483.87,483.98,483.75,483.87,800.0,483.87,483.98,483.75,483.87,800.0
2024-05-22 11:40:00,483.87,483.89,483.39,483.54,7762.0,483.87,483.89,483.39,483.54,7762.0
2024-05-22 11:45:00,483.55,483.57,483.25,483.32,4465.0,483.55,483.57,483.25,483.32,4465.0
2024-05-22 11:50:00,483.32,483.32,482.7,483.24,6496.0,483.32,483.32,482.7,483.24,6496.0
2024-05-22 11:55:00,483.24,484.15,483.23,484.15,8438.0,483.24,484.15,483.23,484.15,8438.0
2024-05-22 12:00:00,484.25,485.12,484.22,484.86,14839.0,484.25,485.12,484.22,484.86,14839.0
2024-05-22 12:05:00,485.14,485.67,485.14,485.5,4352.0,485.14,485.67,485.14,485.5,4352.0
2024-05-22 12:10:00,485.5,485.53,485.03,485.19,8194.0,485.5,485.53,485.03,485.19,8194.0
2024-05-22 12:15:00,485.19,485.34,485.15,485.34,4987.0,485.19,485.34,485.15,485.34,4987.0
2024-05-22 12:20:00,485.22,485.38,484.86,484.86,6406.0,485.22,485.38,484.86,484.86,6406.0
2024-05-22 12:25:00,484.65,484.67,484.37,484.47,2885.0,484.65,484.67,484.37,484.47,2885.0
2024-05-22 12:30:00,484.51,484.6,483.96,484.0,4040.0,484.51,484.6,483.96,484.0,4040.0
2024-05-22 12:35:00,483.95,484.0,483.52,483.77,3410.0,483.95,484.0,483.52,483.77,3410.0
2024-05-22 12:40:00,483.68,483.83,483.49,483.64,2915.0,483.68,483.83,483.49,483.64,2915.0
2024-05-22 12:45:00,483.62,483.88,483.52,483.88,1967.0,483.62,483.88,483.52,483.88,1967.0
2024-05-22 12:50:00,483.83,484.39,483.81,484.11,7008.0,483.83,484.39,483.81,484.11,7008.0
2024-05-22 12:55:00,484.13,484.19,484.04,484.12,1863.0,484.13,484.19,484.04,484.12,1863.0
2024-05-22 13:00:00,484.22,484.45,484.09,484.1,4367.0,484.22,484.45,484.09,484.1,4367.0
2024-05-22 13:05:00,484.11,484.13,483.67,483.67,3141.0,484.11,484.13,483.67,483.67,3141.0
2024-05-22 13:10:00,483.65,483.73,483.17,483.21,3929.0,483.65,483.73,483.17,483.21,3929.0
2024-05-22 13:15:00,483.21,483.77,483.2,483.6,2582.0,483.21,483.77,483.2,483.6,2582.0
2024-05-22 13:20:00,483.74,484.32,483.66,484.28,18797.0,483.74,484.32,483.66,484.28,18797.0
2024-05-22 13:25:00,484.26,484.35,483.93,484.03,8540.0,484.26,484.35,483.93,484.03,8540.0
2024-05-22 13:30:00,484.04,484.07,482.97,482.98,6932.0,484.04,484.07,482.97,482.98,6932.0
2024-05-22 13:35:00,482.95,483.09,482.18,483.09,7608.0,482.95,483.09,482.18,483.09,7608.0
2024-05-22 13:40:00,483.13,483.14,482.09,482.09,6079.0,483.13,483.14,482.09,482.09,6079.0
2024-05-22 13:45:00,482.09,483.14,481.94,482.61,4822.0,482.09,483.14,481.94,482.61,4822.0
2024-05-22 13:50:00,482.64,482.79,482.33,482.33,8698.0,482.64,482.79,482.33,482.33,8698.0
2024-05-22 13:55:00,482.18,482.5,482.01,482.5,3750.0,482.18,482.5,482.01,482.5,3750.0
2024-05-22 14:00:00,482.36,482.54,481.5,481.92,8718.0,482.36,482.54,481.5,481.92,8718.0
2024-05-22 14:05:00,482.18,482.34,481.89,482.21,6558.0,482.18,482.34,481.89,482.21,6558.0
2024-05-22 14:10:00,482.09,482.31,481.91,482.31,4901.0,482.09,482.31,481.91,482.31,4901.0
2024-05-22 14:15:00,482.25,482.48,482.1,482.27,5574.0,482.25,482.48,482.1,482.27,5574.0
2024-05-22 14:20:00,482.32,482.32,481.02,482.19,8758.0,482.32,482.32,481.02,482.19,8758.0
2024-05-22 14:25:00,482.14,482.36,481.93,482.07,21347.0,482.14,482.36,481.93,482.07,21347.0
2024-05-22 14:30:00,482.14,482.2,481.86,482.02,11178.0,482.14,482.2,481.86,482.02,11178.0
2024-05-22 14:35:00,482.16,482.43,481.91,482.24,8083.0,482.16,482.43,481.91,482.24,8083.0
2024-05-22 14:40:00,482.24,482.24,481.93,482.04,5350.0,482.24,482.24,481.93,482.04,5350.0
2024-05-22 14:45:00,482.06,482.97,482.0,482.9,6104.0,482.06,482.97,482.0,482.9,6104.0
2024-05-22 14:50:00,482.83,482.95,482.61,482.88,7453.0,482.83,482.95,482.61,482.88,7453.0
2024-05-22 14:55:00,482.81,482.84,482.49,482.57,3558.0,482.81,482.84,482.49,482.57,3558.0
2024-05-22 15:00:00,482.49,482.97,482.49,482.97,2106.0,482.49,482.97,482.49,482.97,2106.0
2024-05-22 15:05:00,482.99,483.18,482.98,483.08,3891.0,482.99,483.18,482.98,483.08,3891.0
2024-05-22 15:10:00,483.03,483.1,482.77,482.9,8218.0,483.03,483.1,482.77,482.9,8218.0
2024-05-22 15:15:00,482.85,482.94,481.99,482.18,8101.0,482.85,482.94,481.99,482.18,8101.0
2024-05-22 15:20:00,482.09,482.95,482.09,482.95,2714.0,482.09,482.95,482.09,482.95,2714.0
2024-05-22 15:25:00,482.96,483.07,482.8,482.9,5623.0,482.96,483.07,482.8,482.9,5623.0
2024-05-22 15:30:00,483.07,483.92,482.95,483.51,5484.0,483.07,483.92,482.95,483.51,5484.0
2024-05-22 15:35:00,483.5,483.6,482.45,482.45,7598.0,483.5,483.6,482.45,482.45,7598.0
2024-05-22 15:40:00,482.43,482.52,481.5,481.5,10414.0,482.43,482.52,481.5,481.5,10414.0
2024-05-22 15:45:00,481.57,482.2,481.57,481.91,8306.0,481.57,482.2,481.57,481.91,8306.0
2024-05-22 15:50:00,482.03,483.12,481.7,482.91,18498.0,482.03,483.12,481.7,482.91,18498.0
2024-05-22 15:55:00,483.02,484.13,482.65,484.1,43773.0,483.02,484.13,482.65,484.1,43773.0
2024-05-23 09:30:00,488.38,488.88,485.57,486.42,70077.0,488.38,488.88,485.57,486.42,70077.0
2024-05-23 09:35:00,486.32,488.29,486.32,488.1,32023.0,486.32,488.29,486.32,488.1,32023.0
2024-05-23 09:40:00,487.87,488.01,486.3,486.96,15369.0,487.87,488.01,486.3,486.96,15369.0
2024-05-23 09:45:00,486.7,487.14,485.0,485.55,14809.0,486.7,487.14,485.0,485.55,14809.0
2024-05-23 09:50:00,485.62,487.19,485.12,487.18,28824.0,485.62,487.19,485.12,487.18,28824.0
2024-05-23 09:55:00,487.49,488.33,487.16,488.3,20748.0,487.49,488.33,487.16,488.3,20748.0
2024-05-23 10:00:00,488.14,489.76,487.76,489.62,34806.0,488.14,489.76,487.76,489.62,34806.0
2024-05-23 10:05:00,489.63,489.63,488.22,488.5,17700.0,489.63,489.63,488.22,488.5,17700.0
2024-05-23 10:10:00,488.62,489.97,488.52,489.42,20006.0,488.62,489.97,488.52,489.42,20006.0
2024-05-23 10:15:00,489.34,489.5,488.19,488.51,17900.0,489.34,489.5,488.19,488.51,17900.0
2024-05-23 10:20:00,488.72,488.91,488.1,488.25,27988.0,488.72,488.91,488.1,488.25,27988.0
2024-05-23 10:25:00,488.25,488.77,488.01,488.77,17078.0,488.25,488.77,488.01,488.77,17078.0
2024-05-23 10:30:00,488.9,489.96,488.4,489.85,13016.0,488.9,489.96,488.4,489.85,13016.0
2024-05-23 10:35:00,490.0,491.55,490.0,491.55,29061.0,490.0,491.55,490.0,491.55,29061.0
2024-05-23 10:40:00,491.34,491.68,490.49,490.62,17883.0,491.34,491.68,490.49,490.62,17883.0
2024-05-23 10:45:00,490.52,491.21,489.76,489.97,12929.0,490.52,491.21,489.76,489.97,12929.0
2024-05-23 10:50:00,489.76,489.76,488.5,488.5,9240.0,489.76,489.76,488.5,488.5,9240.0
2024-05-23 10:55:00,488.33,488.71,486.52,486.63,17062.0,488.33,488.71,486.52,486.63,17062.0
2024-05-23 11:00:00,486.66,486.9,486.22,486.36,11951.0,486.66,486.9,486.22,486.36,11951.0
2024-05-23 11:05:00,486.42,487.41,486.08,487.41,8285.0,486.42,487.41,486.08,487.41,8285.0
2024-05-23 11:10:00,487.43,487.66,486.54,486.6,10372.0,487.43,487.66,486.54,486.6,10372.0
2024-05-23 11:15:00,486.84,487.57,486.76,486.76,16469.0,486.84,487.57,486.76,486.76,16469.0
2024-05-23 11:20:00,487.06,487.1,486.6,486.92,4642.0,487.06,487.1,486.6,486.92,4642.0
2024-05-23 11:25:00,486.94,487.23,486.66,486.7,8883.0,486.94,487.23,486.66,486.7,8883.0
2024-05-23 11:30:00,486.78,486.91,486.33,486.71,11480.0,486.78,486.91,486.33,486.71,11480.0
2024-05-23 11:35:00,486.92,487.27,486.73,487.27,10791.0,486.92,487.27,486.73,487.27,10791.0
2024-05-23 11:40:00,487.44,487.84,487.1,487.84,6132.0,487.44,487.84,487.1,487.84,6132.0
2024-05-23 11:45:00,487.92,487.96,487.58,487.62,5643.0,487.92,487.96,487.58,487.62,5643.0
2024-05-23 11:50:00,487.61,487.97,487.6,487.83,7288.0,487.61,487.97,487.6,487.83,7288.0
2024-05-23 11:55:00,487.94,488.09,487.67,487.68,3276.0,487.94,488.09,487.67,487.68,3276.0
2024-05-23 12:00:00,487.5,487.81,487.33,487.45,3517.0,487.5,487.81,487.33,487.45,3517.0
2024-05-23 12:05:00,487.4,487.43,486.33,486.33,5163.0,487.4,487.43,486.33,486.33,5163.0
2024-05-23 12:10:00,486.24,486.36,485.87,486.11,4282.0,486.24,486.36,485.87,486.11,4282.0
2024-05-23 12:15:00,485.94,486.61,485.85,486.6,8068.0,485.94,486.61,485.85,486.6,8068.0
2024-05-23 12:20:00,486.57,487.01,486.5,487.01,6528.0,486.57,487.01,486.5,487.01,6528.0
2024-05-23 12:25:00,486.84,487.36,486.84,487.25,5591.0,486.84,487.36,486.84,487.25,5591.0
2024-05-23 12:30:00,487.29,487.31,486.9,486.9,5744.0,487.29,487.31,486.9,486.9,5744.0
2024-05-23 12:35:00,486.97,486.99,486.64,486.64,3147.0,486.97,486.99,486.64,486.64,3147.0
2024-05-23 12:40:00,486.29,486.29,486.0,486.0,2834.0,486.29,486.29,486.0,486.0,2834.0
2024-05-23 12:45:00,485.91,486.07,485.4,485.42,6274.0,485.91,486.07,485.4,485.42,6274.0
2024-05-23 12:50:00,485.17,485.24,484.13,484.51,5814.0,485.17,485.24,484.13,484.51,5814.0
2024-05-23 12:55:00,484.37,484.37,484.0,484.2,1813.0,484.37,484.37,484.0,484.2,1813.0
2024-05-23 13:00:00,484.29,484.33,483.27,483.27,7256.0,484.29,484.33,483.27,483.27,7256.0
2024-05-23 13:05:00,483.59,483.68,483.29,483.36,4392.0,483.59,483.68,483.29,483.36,4392.0
2024-05-23 13:10:00,483.37,484.03,483.16,484.03,5552.0,483.37,484.03,483.16,484.03,5552.0
2024-05-23 13:15:00,483.83,484.04,483.32,483.32,2808.0,483.83,484.04,483.32,483.32,2808.0
2024-05-23 13:20:00,483.26,483.36,482.52,483.35,6715.0,483.26,483.36,482.52,483.35,6715.0
2024-05-23 13:25:00,483.19,483.57,482.71,483.44,6489.0,483.19,483.57,482.71,483.44,6489.0
2024-05-23 13:30:00,483.26,483.31,482.96,483.01,2057.0,483.26,483.31,482.96,483.01,2057.0
2024-05-23 13:35:00,483.07,483.24,481.44,481.55,8199.0,483.07,483.24,481.44,481.55,8199.0
2024-05-23 13:40:00,481.6,482.0,480.61,480.98,9560.0,481.6,482.0,480.61,480.98,9560.0
2024-05-23 13:45:00,480.59,481.12,480.59,481.09,4150.0,480.59,481.12,480.59,481.09,4150.0
2024-05-23 13:50:00,481.01,481.36,480.05,480.6,3445.0,481.01,481.36,480.05,480.6,3445.0
2024-05-23 13:55:00,480.65,480.65,479.71,480.27,11643.0,480.65,480.65,479.71,480.27,11643.0
2024-05-23 14:00:00,480.05,480.51,479.89,479.89,5489.0,480.05,480.51,479.89,479.89,5489.0
2024-05-23 14:05:00,479.79,480.66,479.46,480.49,12245.0,479.79,480.66,479.46,480.49,12245.0
2024-05-23 14:10:00,480.63,480.8,480.44,480.69,9590.0,480.63,480.8,480.44,480.69,9590.0
2024-05-23 14:15:00,480.65,481.39,480.58,481.02,17206.0,480.65,481.39,480.58,481.02,17206.0
2024-05-23 14:20:00,480.97,481.28,480.97,481.19,11700.0,480.97,481.28,480.97,481.19,11700.0
2024-05-23 14:25:00,481.29,482.16,481.14,481.39,6057.0,481.29,482.16,481.14,481.39,6057.0
2024-05-23 14:30:00,481.2,481.36,480.54,481.36,6656.0,481.2,481.36,480.54,481.36,6656.0
2024-05-23 14:35:00,481.36,481.72,481.05,481.68,19198.0,481.36,481.72,481.05,481.68,19198.0
2024-05-23 14:40:00,481.49,481.92,480.0,480.31,33281.0,481.49,481.92,480.0,480.31,33281.0
2024-05-23 14:45:00,480.39,480.91,479.7,479.9,32304.0,480.39,480.91,479.7,479.9,32304.0
2024-05-23 14:50:00,479.8,480.32,478.69,478.99,20090.0,479.8,480.32,478.69,478.99,20090.0
2024-05-23 14:55:00,479.12,480.04,479.03,479.85,15875.0,479.12,480.04,479.03,479.85,15875.0
2024-05-23 15:00:00,479.77,480.76,479.76,480.35,7029.0,479.77,480.76,479.76,480.35,7029.0
2024-05-23 15:05:00,480.31,481.02,479.98,480.93,9449.0,480.31,481.02,479.98,480.93,9449.0
2024-05-23 15:10:00,480.96,481.47,480.68,481.46,6510.0,480.96,481.47,480.68,481.46,6510.0
2024-05-23 15:15:00,481.45,481.97,481.18,481.5,5680.0,481.45,481.97,481.18,481.5,5680.0
2024-05-23 15:20:00,481.63,481.74,481.31,481.32,7381.0,481.63,481.74,481.31,481.32,7381.0
2024-05-23 15:25:00,481.61,481.64,481.34,481.5,5213.0,481.61,481.64,481.34,481.5,5213.0
2024-05-23 15:30:00,481.58,482.36,481.58,482.36,8072.0,481.58,482.36,481.58,482.36,8072.0
2024-05-23 15:35:00,482.43,482.55,482.16,482.36,5780.0,482.43,482.55,482.16,482.36,5780.0
2024-05-23 15:40:00,482.5,482.55,482.12,482.33,7167.0,482.5,482.55,482.12,482.33,7167.0
2024-05-23 15:45:00,482.33,482.33,481.75,482.13,11387.0,482.33,482.33,481.75,482.13,11387.0
2024-05-23 15:50:00,482.24,482.89,481.79,482.61,21319.0,482.24,482.89,481.79,482.61,21319.0
2024-05-23 15:55:00,482.54,483.6,482.03,483.31,58535.0,482.54,483.6,482.03,483.31,58535.0
2024-05-24 09:30:00,481.01,481.93,478.74,480.93,74538.0,481.01,481.93,478.74,480.93,74538.0
2024-05-24 09:35:00,481.2,481.38,479.88,480.29,29894.0,481.2,481.38,479.88,480.29,29894.0
2024-05-24 09:40:00,480.25,480.47,479.48,480.25,20389.0,480.25,480.47,479.48,480.25,20389.0
2024-05-24 09:45:00,480.24,480.85,479.38,479.55,23823.0,480.24,480.85,479.38,479.55,23823.0
2024-05-24 09:50:00,479.4,479.47,476.59,476.6,17549.0,479.4,479.47,476.59,476.6,17549.0
2024-05-24 09:55:00,476.72,478.31,476.63,478.28,22724.0,476.72,478.31,476.63,478.28,22724.0
2024-05-24 10:00:00,478.29,479.66,478.21,479.27,25872.0,478.29,479.66,478.21,479.27,25872.0
2024-05-24 10:05:00,478.99,479.21,478.12,478.18,8565.0,478.99,479.21,478.12,478.18,8565.0
2024-05-24 10:10:00,478.44,478.52,477.85,477.88,5730.0,478.44,478.52,477.85,477.88,5730.0
2024-05-24 10:15:00,478.03,478.64,477.64,477.68,11821.0,478.03,478.64,477.64,477.68,11821.0
2024-05-24 10:20:00,477.52,477.69,476.12,476.53,11101.0,477.52,477.69,476.12,476.53,11101.0
2024-05-24 10:25:00,476.41,476.72,475.73,476.55,13929.0,476.41,476.72,475.73,476.55,13929.0
2024-05-24 10:30:00,476.56,477.25,476.55,476.63,5389.0,476.56,477.25,476.55,476.63,5389.0
2024-05-24 10:35:00,476.46,476.62,476.0,476.45,6325.0,476.46,476.62,476.0,476.45,6325.0
2024-05-24 10:40:00,476.29,477.03,476.11,476.39,11464.0,476.29,477.03,476.11,476.39,11464.0
2024-05-24 10:45:00,476.48,477.15,476.27,476.94,7890.0,476.48,477.15,476.27,476.94,7890.0
2024-05-24 10:50:00,477.05,477.54,476.86,477.54,6583.0,477.05,477.54,476.86,477.54,6583.0
2024-05-24 10:55:00,477.61,478.61,477.61,478.57,12743.0,477.61,478.61,477.61,478.57,12743.0
2024-05-24 11:00:00,478.6,479.76,478.44,479.73,17790.0,478.6,479.76,478.44,479.73,17790.0
2024-05-24 11:05:00,479.8,480.08,479.52,479.66,17986.0,479.8,480.08,479.52,479.66,17986.0
2024-05-24 11:10:00,479.61,480.68,479.49,480.58,29514.0,479.61,480.68,479.49,480.58,29514.0
2024-05-24 11:15:00,480.64,481.7,480.58,481.67,10434.0,480.64,481.7,480.58,481.67,10434.0
2024-05-24 11:20:00,481.53,482.61,481.5,482.47,17369.0,481.53,482.61,481.5,482.47,17369.0
2024-05-24 11:25:00,482.58,482.65,481.35,481.59,26737.0,482.58,482.65,481.35,481.59,26737.0
2024-05-24 11:30:00,481.67,482.8,481.66,482.68,9990.0,481.67,482.8,481.66,482.68,9990.0
2024-05-24 11:35:00,482.81,482.84,482.03,482.04,17061.0,482.81,482.84,482.03,482.04,17061.0
2024-05-24 11:40:00,482.31,483.62,482.2,483.62,7795.0,482.31,483.62,482.2,483.62,7795.0
2024-05-24 11:45:00,483.5,484.37,483.4,484.23,19961.0,483.5,484.37,483.4,484.23,19961.0
2024-05-24 11:50:00,484.28,485.0,483.88,485.0,33039.0,484.28,485.0,483.88,485.0,33039.0
2024-05-24 11:55:00,485.0,485.38,484.22,485.28,25814.0,485.0,485.38,484.22,485.28,25814.0
2024-05-24 12:00:00,485.11,485.28,483.65,483.65,21411.0,485.11,485.28,483.65,483.65,21411.0
2024-05-24 12:05:00,483.65,484.16,483.5,483.86,16687.0,483.65,484.16,483.5,483.86,16687.0
2024-05-24 12:10:00,483.81,483.86,482.51,482.83,19724.0,483.81,483.86,482.51,482.83,19724.0
2024-05-24 12:15:00,482.73,482.8,482.22,482.5,7399.0,482.73,482.8,482.22,482.5,7399.0
2024-05-24 12:20:00,482.36,483.07,482.3,482.34,7761.0,482.36,483.07,482.3,482.34,7761.0
2024-05-24 12:25:00,482.35,482.77,482.32,482.35,14198.0,482.35,482.77,482.32,482.35,14198.0
2024-05-24 12:30:00,482.35,482.35,481.77,482.0,14284.0,482.35,482.35,481.77,482.0,14284.0
2024-05-24 12:35:00,481.97,481.98,481.61,481.79,6798.0,481.97,481.98,481.61,481.79,6798.0
2024-05-24 12:40:00,481.8,481.96,481.67,481.88,5248.0,481.8,481.96,481.67,481.88,5248.0
2024-05-24 12:45:00,481.8,481.86,481.45,481.86,9872.0,481.8,481.86,481.45,481.86,9872.0
2024-05-24 12:50:00,481.74,482.07,481.61,482.06,9374.0,481.74,482.07,481.61,482.06,9374.0
2024-05-24 12:55:00,482.06,482.1,481.3,481.43,7353.0,482.06,482.1,481.3,481.43,7353.0
2024-05-24 13:00:00,481.28,481.63,481.28,481.41,10549.0,481.28,481.63,481.28,481.41,10549.0
2024-05-24 13:05:00,481.41,481.55,481.07,481.08,8405.0,481.41,481.55,481.07,481.08,8405.0
2024-05-24 13:10:00,480.84,481.39,480.3,481.39,23636.0,480.84,481.39,480.3,481.39,23636.0
2024-05-24 13:15:00,481.39,481.47,481.02,481.32,5579.0,481.39,481.47,481.02,481.32,5579.0
2024-05-24 13:20:00,481.3,481.42,481.18,481.34,6404.0,481.3,481.42,481.18,481.34,6404.0
2024-05-24 13:25:00,481.49,481.49,480.31,480.37,25261.0,481.49,481.49,480.31,480.37,25261.0
2024-05-24 13:30:00,480.31,480.47,479.54,479.59,9659.0,480.31,480.47,479.54,479.59,9659.0
2024-05-24 13:35:00,479.6,480.33,479.41,479.56,11095.0,479.6,480.33,479.41,479.56,11095.0
2024-05-24 13:40:00,479.44,479.87,479.19,479.19,8688.0,479.44,479.87,479.19,479.19,8688.0
2024-05-24 13:45:00,479.21,479.21,478.64,478.75,5638.0,479.21,479.21,478.64,478.75,5638.0
2024-05-24 13:50:00,478.78,479.67,478.7,479.56,8770.0,478.78,479.67,478.7,479.56,8770.0
2024-05-24 13:55:00,479.66,479.75,479.4,479.68,4420.0,479.66,479.75,479.4,479.68,4420.0
2024-05-24 14:00:00,479.57,480.03,479.35,479.9,11508.0,479.57,480.03,479.35,479.9,11508.0
2024-05-24 14:05:00,479.9,480.01,479.4,479.43,7905.0,479.9,480.01,479.4,479.43,7905.0
2024-05-24 14:10:00,479.29,479.32,478.7,479.21,11295.0,479.29,479.32,478.7,479.21,11295.0
2024-05-24 14:15:00,479.21,479.52,479.1,479.52,5233.0,479.21,479.52,479.1,479.52,5233.0
2024-05-24 14:20:00,479.48,479.49,478.9,479.25,8378.0,479.48,479.49,478.9,479.25,8378.0
2024-05-24 14:25:00,479.24,479.25,478.58,478.64,11318.0,479.24,479.25,478.58,478.64,11318.0
2024-05-24 14:30:00,478.59,478.62,478.26,478.42,10972.0,478.59,478.62,478.26,478.42,10972.0
2024-05-24 14:35:00,478.44,479.12,478.39,478.71,10559.0,478.44,479.12,478.39,478.71,10559.0
2024-05-24 14:40:00,478.71,478.71,478.33,478.33,7453.0,478.71,478.71,478.33,478.33,7453.0
2024-05-24 14:45:00,478.32,478.74,478.29,478.55,11754.0,478.32,478.74,478.29,478.55,11754.0
2024-05-24 14:50:00,478.53,478.61,478.11,478.11,8918.0,478.53,478.61,478.11,478.11,8918.0
2024-05-24 14:55:00,478.12,478.16,477.23,477.71,16466.0,478.12,478.16,477.23,477.71,16466.0
2024-05-24 15:00:00,477.71,477.76,476.53,476.93,12884.0,477.71,477.76,476.53,476.93,12884.0
2024-05-24 15:05:00,477.08,477.32,476.91,477.02,7431.0,477.08,477.32,476.91,477.02,7431.0
2024-05-24 15:10:00,477.15,477.53,476.94,476.98,9981.0,477.15,477.53,476.94,476.98,9981.0
2024-05-24 15:15:00,476.91,477.25,476.83,477.25,14886.0,476.91,477.25,476.83,477.25,14886.0
2024-05-24 15:20:00,477.24,477.36,476.69,476.69,5176.0,477.24,477.36,476.69,476.69,5176.0
2024-05-24 15:25:00,476.75,476.92,476.5,476.64,9845.0,476.75,476.92,476.5,476.64,9845.0
2024-05-24 15:30:00,476.64,477.28,476.5,477.04,9553.0,476.64,477.28,476.5,477.04,9553.0
2024-05-24 15:35:00,476.93,477.31,476.55,477.02,12353.0,476.93,477.31,476.55,477.02,12353.0
2024-05-24 15:40:00,476.94,476.95,476.02,476.32,17191.0,476.94,476.95,476.02,476.32,17191.0
2024-05-24 15:45:00,476.28,476.31,473.92,473.93,71737.0,476.28,476.31,473.92,473.93,71737.0
2024-05-24 15:50:00,473.99,474.97,473.9,474.49,52759.0,473.99,474.97,473.9,474.49,52759.0
2024-05-24 15:55:00,474.57,475.44,474.41,475.44,72151.0,474.57,475.44,474.41,475.44,72151.0
2024-05-28 09:30:00,473.01,473.01,471.0,471.68,76436.0,473.01,473.01,471.0,471.68,76436.0
2024-05-28 09:35:00,472.09,472.11,470.39,472.04,49667.0,472.09,472.11,470.39,472.04,49667.0
2024-05-28 09:40:00,472.18,472.7,470.98,472.0,25772.0,472.18,472.7,470.98,472.0,25772.0
2024-05-28 09:45:00,472.0,472.37,470.5,470.95,23745.0,472.0,472.37,470.5,470.95,23745.0
2024-05-28 09:50:00,470.79,471.0,469.71,469.71,18382.0,470.79,471.0,469.71,469.71,18382.0
2024-05-28 09:55:00,469.63,471.54,469.6,471.25,22390.0,469.63,471.54,469.6,471.25,22390.0
2024-05-28 10:00:00,471.25,472.47,471.16,472.47,15048.0,471.25,472.47,471.16,472.47,15048.0
2024-05-28 10:05:00,472.47,472.82,471.55,471.72,14869.0,472.47,472.82,471.55,471.72,14869.0
2024-05-28 10:10:00,471.54,472.01,471.2,471.3,7486.0,471.54,472.01,471.2,471.3,7486.0
2024-05-28 10:15:00,471.3,471.89,471.02,471.12,7095.0,471.3,471.89,471.02,471.12,7095.0
2024-05-28 10:20:00,471.15,471.31,470.83,471.3,8604.0,471.15,471.31,470.83,471.3,8604.0
2024-05-28 10:25:00,471.12,471.32,470.7,471.22,13144.0,471.12,471.32,470.7,471.22,13144.0
2024-05-28 10:30:00,471.24,472.8,471.02,472.8,8009.0,471.24,472.8,471.02,472.8,8009.0
2024-05-28 10:35:00,472.55,472.63,472.08,472.51,12668.0,472.55,472.63,472.08,472.51,12668.0
2024-05-28 10:40:00,472.58,474.15,472.44,474.15,17419.0,472.58,474.15,472.44,474.15,17419.0
2024-05-28 10:45:00,474.28,474.51,473.66,473.7,7683.0,474.28,474.51,473.66,473.7,7683.0
2024-05-28 10:50:00,473.77,473.97,473.35,473.5,10020.0,473.77,473.97,473.35,473.5,10020.0
2024-05-28 10:55:00,473.55,473.65,473.02,473.39,5332.0,473.55,473.65,473.02,473.39,5332.0
2024-05-28 11:00:00,473.48,474.11,473.48,474.11,3997.0,473.48,474.11,473.48,474.11,3997.0
2024-05-28 11:05:00,474.03,475.43,473.9,474.63,11182.0,474.03,475.43,473.9,474.63,11182.0
2024-05-28 11:10:00,474.66,474.78,473.7,473.7,7277.0,474.66,474.78,473.7,473.7,7277.0
2024-05-28 11:15:00,473.58,474.06,473.57,473.69,16942.0,473.58,474.06,473.57,473.69,16942.0
2024-05-28 11:20:00,473.68,474.0,473.64,473.92,16001.0,473.68,474.0,473.64,473.92,16001.0
2024-05-28 11:25:00,473.92,474.34,473.83,474.18,14429.0,473.92,474.34,473.83,474.18,14429.0
2024-05-28 11:30:00,474.21,474.6,473.87,474.06,5148.0,474.21,474.6,473.87,474.06,5148.0
2024-05-28 11:35:00,473.94,474.29,473.37,473.37,8305.0,473.94,474.29,473.37,473.37,8305.0
2024-05-28 11:40:00,473.41,473.7,473.4,473.46,3451.0,473.41,473.7,473.4,473.46,3451.0
2024-05-28 11:45:00,473.5,473.68,473.3,473.3,4240.0,473.5,473.68,473.3,473.3,4240.0
2024-05-28 11:50:00,473.23,473.33,472.96,473.23,7390.0,473.23,473.33,472.96,473.23,7390.0
2024-05-28 11:55:00,473.14,473.23,472.62,472.77,11799.0,473.14,473.23,472.62,472.77,11799.0
2024-05-28 12:00:00,472.63,473.03,472.19,472.63,11858.0,472.63,473.03,472.19,472.63,11858.0
2024-05-28 12:05:00,472.56,472.8,472.06,472.19,10360.0,472.56,472.8,472.06,472.19,10360.0
2024-05-28 12:10:00,472.15,472.72,472.14,472.72,6563.0,472.15,472.72,472.14,472.72,6563.0
2024-05-28 12:15:00,472.65,473.22,472.64,472.91,6674.0,472.65,473.22,472.64,472.91,6674.0
2024-05-28 12:20:00,472.95,473.15,472.88,472.88,3742.0,472.95,473.15,472.88,472.88,3742.0
2024-05-28 12:25:00,472.75,473.6,472.72,473.6,3519.0,472.75,473.6,472.72,473.6,3519.0
2024-05-28 12:30:00,473.53,473.54,473.03,473.52,5429.0,473.53,473.54,473.03,473.52,5429.0
2024-05-28 12:35:00,473.63,474.24,473.63,474.17,8840.0,473.63,474.24,473.63,474.17,8840.0
2024-05-28 12:40:00,474.24,474.9,474.08,474.86,15672.0,474.24,474.9,474.08,474.86,15672.0
2024-05-28 12:45:00,474.86,474.86,474.13,474.13,6280.0,474.86,474.86,474.13,474.13,6280.0
2024-05-28 12:50:00,474.2,474.4,474.2,474.27,1613.0,474.2,474.4,474.2,474.27,1613.0
2024-05-28 12:55:00,474.31,474.31,473.79,473.79,2649.0,474.31,474.31,473.79,473.79,2649.0
2024-05-28 13:00:00,473.8,473.88,473.31,473.55,3745.0,473.8,473.88,473.31,473.55,3745.0
2024-05-28 13:05:00,473.45,473.58,473.33,473.58,2879.0,473.45,473.58,473.33,473.58,2879.0
2024-05-28 13:10:00,473.67,473.83,473.45,473.54,9951.0,473.67,473.83,473.45,473.54,9951.0
2024-05-28 13:15:00,473.52,473.54,473.25,473.31,3363.0,473.52,473.54,473.25,473.31,3363.0
2024-05-28 13:20:00,473.3,473.43,473.17,473.3,3877.0,473.3,473.43,473.17,473.3,3877.0
2024-05-28 13:25:00,473.22,473.84,473.22,473.76,4510.0,473.22,473.84,473.22,473.76,4510.0
2024-05-28 13:30:00,473.67,474.35,473.6,474.24,5486.0,473.67,474.35,473.6,474.24,5486.0
2024-05-28 13:35:00,474.24,474.73,474.04,474.11,25480.0,474.24,474.73,474.04,474.11,25480.0
2024-05-28 13:40:00,474.19,474.59,474.13,474.49,3019.0,474.19,474.59,474.13,474.49,3019.0
2024-05-28 13:45:00,474.43,474.49,474.18,474.42,4420.0,474.43,474.49,474.18,474.42,4420.0
2024-05-28 13:50:00,474.31,474.66,474.07,474.66,3341.0,474.31,474.66,474.07,474.66,3341.0
2024-05-28 13:55:00,474.67,475.6,474.66,475.52,12951.0,474.67,475.6,474.66,475.52,12951.0
2024-05-28 14:00:00,475.55,475.68,475.19,475.41,10894.0,475.55,475.68,475.19,475.41,10894.0
2024-05-28 14:05:00,475.41,475.76,475.38,475.66,5691.0,475.41,475.76,475.38,475.66,5691.0
2024-05-28 14:10:00,475.7,475.7,475.04,475.2,5874.0,475.7,475.7,475.04,475.2,5874.0
2024-05-28 14:15:00,475.09,475.09,474.55,474.98,4931.0,475.09,475.09,474.55,474.98,4931.0
2024-05-28 14:20:00,474.97,475.06,474.77,474.84,4938.0,474.97,475.06,474.77,474.84,4938.0
2024-05-28 14:25:00,474.84,475.04,474.35,474.37,8614.0,474.84,475.04,474.35,474.37,8614.0
2024-05-28 14:30:00,474.36,474.68,474.17,474.17,8893.0,474.36,474.68,474.17,474.17,8893.0
2024-05-28 14:35:00,474.29,474.29,473.58,473.97,7847.0,474.29,474.29,473.58,473.97,7847.0
2024-05-28 14:40:00,474.03,474.19,473.55,473.61,3087.0,474.03,474.19,473.55,473.61,3087.0
2024-05-28 14:45:00,473.69,474.08,473.22,473.25,16676.0,473.69,474.08,473.22,473.25,16676.0
2024-05-28 14:50:00,473.3,473.43,473.23,473.36,6642.0,473.3,473.43,473.23,473.36,6642.0
2024-05-28 14:55:00,473.43,473.99,473.28,473.96,8404.0,473.43,473.99,473.28,473.96,8404.0
2024-05-28 15:00:00,473.98,474.22,473.88,473.88,4396.0,473.98,474.22,473.88,473.88,4396.0
2024-05-28 15:05:00,473.89,474.35,473.82,474.28,8247.0,473.89,474.35,473.82,474.28,8247.0
2024-05-28 15:10:00,474.28,474.28,473.7,474.15,11405.0,474.28,474.28,473.7,474.15,11405.0
2024-05-28 15:15:00,474.18,474.44,474.06,474.36,4744.0,474.18,474.44,474.06,474.36,4744.0
2024-05-28 15:20:00,474.29,474.45,474.01,474.15,5241.0,474.29,474.45,474.01,474.15,5241.0
2024-05-28 15:25:00,474.23,474.5,473.69,474.01,18899.0,474.23,474.5,473.69,474.01,18899.0
2024-05-28 15:30:00,474.09,474.68,473.93,474.65,9148.0,474.09,474.68,473.93,474.65,9148.0
2024-05-28 15:35:00,474.63,474.9,474.49,474.78,6638.0,474.63,474.9,474.49,474.78,6638.0
2024-05-28 15:40:00,474.7,474.8,474.5,474.78,8685.0,474.7,474.8,474.5,474.78,8685.0
2024-05-28 15:45:00,474.78,476.11,474.77,475.98,28711.0,474.78,476.11,474.77,475.98,28711.0
2024-05-28 15:50:00,475.99,477.15,475.66,477.15,38118.0,475.99,477.15,475.66,477.15,38118.0
2024-05-28 15:55:00,477.23,478.67,477.1,478.63,140784.0,477.23,478.67,477.1,478.63,140784.0
2024-05-29 09:30:00,473.08,481.73,472.59,480.88,70485.0,473.08,481.73,472.59,480.88,70485.0
2024-05-29 09:35:00,481.2,481.72,479.58,479.69,20189.0,481.2,481.72,479.58,479.69,20189.0
2024-05-29 09:40:00,479.89,481.42,479.25,481.12,18930.0,479.89,481.42,479.25,481.12,18930.0
2024-05-29 09:45:00,481.13,482.79,480.83,482.06,34309.0,481.13,482.79,480.83,482.06,34309.0
2024-05-29 09:50:00,482.21,482.73,481.02,481.02,24841.0,482.21,482.73,481.02,481.02,24841.0
2024-05-29 09:55:00,481.12,481.67,480.79,480.79,7956.0,481.12,481.67,480.79,480.79,7956.0
2024-05-29 10:00:00,480.65,481.05,479.84,480.27,17141.0,480.65,481.05,479.84,480.27,17141.0
2024-05-29 10:05:00,480.29,480.42,479.01,479.4,9980.0,480.29,480.42,479.01,479.4,9980.0
2024-05-29 10:10:00,479.47,480.89,479.46,480.89,7058.0,479.47,480.89,479.46,480.89,7058.0
2024-05-29 10:15:00,480.81,480.83,478.86,478.86,5967.0,480.81,480.83,478.86,478.86,5967.0
2024-05-29 10:20:00,478.85,479.42,478.62,479.29,4049.0,478.85,479.42,478.62,479.29,4049.0
2024-05-29 10:25:00,479.31,480.05,479.3,480.05,3437.0,479.31,480.05,479.3,480.05,3437.0
2024-05-29 10:30:00,480.12,480.79,480.07,480.46,8166.0,480.12,480.79,480.07,480.46,8166.0
2024-05-29 10:35:00,480.69,480.69,479.8,480.46,8662.0,480.69,480.69,479.8,480.46,8662.0
2024-05-29 10:40:00,480.37,481.42,480.37,481.41,10358.0,480.37,481.42,480.37,481.41,10358.0
2024-05-29 10:45:00,481.24,482.06,481.2,481.48,12294.0,481.24,482.06,481.2,481.48,12294.0
2024-05-29 10:50:00,481.58,481.58,480.89,480.89,3138.0,481.58,481.58,480.89,480.89,3138.0
2024-05-29 10:55:00,481.02,481.11,479.76,480.38,5682.0,481.02,481.11,479.76,480.38,5682.0
2024-05-29 11:00:00,480.38,480.72,480.26,480.45,4827.0,480.38,480.72,480.26,480.45,4827.0
2024-05-29 11:05:00,480.25,480.98,480.22,480.22,4576.0,480.25,480.98,480.22,480.22,4576.0
2024-05-29 11:10:00,480.11,480.12,479.5,479.61,8780.0,480.11,480.12,479.5,479.61,8780.0
2024-05-29 11:15:00,479.6,480.14,479.44,479.85,7143.0,479.6,480.14,479.44,479.85,7143.0
2024-05-29 11:20:00,480.01,481.0,480.01,480.95,4639.0,480.01,481.0,480.01,480.95,4639.0
2024-05-29 11:25:00,481.14,481.14,480.31,480.63,11526.0,481.14,481.14,480.31,480.63,11526.0
2024-05-29 11:30:00,480.27,480.27,479.72,480.15,5885.0,480.27,480.27,479.72,480.15,5885.0
2024-05-29 11:35:00,479.98,480.38,479.91,479.99,7497.0,479.98,480.38,479.91,479.99,7497.0
2024-05-29 11:40:00,480.08,480.23,479.8,479.95,4760.0,480.08,480.23,479.8,479.95,4760.0
2024-05-29 11:45:00,479.85,479.9,479.42,479.42,2525.0,479.85,479.9,479.42,479.42,2525.0
2024-05-29 11:50:00,479.42,480.22,479.23,480.1,10440.0,479.42,480.22,479.23,480.1,10440.0
2024-05-29 11:55:00,480.15,480.3,479.92,480.03,3341.0,480.15,480.3,479.92,480.03,3341.0
2024-05-29 12:00:00,480.02,480.04,479.6,479.63,3643.0,480.02,480.04,479.6,479.63,3643.0
2024-05-29 12:05:00,479.57,479.63,478.86,478.97,9787.0,479.57,479.63,478.86,478.97,9787.0
2024-05-29 12:10:00,478.92,478.95,478.09,478.1,11319.0,478.92,478.95,478.09,478.1,11319.0
2024-05-29 12:15:00,478.08,478.68,478.08,478.44,11039.0,478.08,478.68,478.08,478.44,11039.0
2024-05-29 12:20:00,478.54,478.64,478.39,478.52,9424.0,478.54,478.64,478.39,478.52,9424.0
2024-05-29 12:25:00,478.52,478.54,478.13,478.21,9827.0,478.52,478.54,478.13,478.21,9827.0
2024-05-29 12:30:00,478.23,478.34,477.56,477.75,7947.0,478.23,478.34,477.56,477.75,7947.0
2024-05-29 12:35:00,477.96,478.61,477.8,478.4,3287.0,477.96,478.61,477.8,478.4,3287.0
2024-05-29 12:40:00,478.69,478.78,478.08,478.08,3292.0,478.69,478.78,478.08,478.08,3292.0
2024-05-29 12:45:00,478.1,478.28,478.09,478.12,1625.0,478.1,478.28,478.09,478.12,1625.0
2024-05-29 12:50:00,478.25,478.68,478.25,478.56,2500.0,478.25,478.68,478.25,478.56,2500.0
2024-05-29 12:55:00,478.47,478.47,478.27,478.3,2356.0,478.47,478.47,478.27,478.3,2356.0
2024-05-29 13:00:00,478.37,478.39,477.75,477.87,5387.0,478.37,478.39,477.75,477.87,5387.0
2024-05-29 13:05:00,477.93,477.98,477.44,477.46,3400.0,477.93,477.98,477.44,477.46,3400.0
2024-05-29 13:10:00,477.57,478.03,477.47,477.77,5476.0,477.57,478.03,477.47,477.77,5476.0
2024-05-29 13:15:00,477.83,477.95,477.76,477.94,2076.0,477.83,477.95,477.76,477.94,2076.0
2024-05-29 13:20:00,477.79,478.15,477.79,478.08,2424.0,477.79,478.15,477.79,478.08,2424.0
2024-05-29 13:25:00,477.97,477.97,477.64,477.88,3999.0,477.97,477.97,477.64,477.88,3999.0
2024-05-29 13:30:00,477.81,477.96,477.6,477.62,4002.0,477.81,477.96,477.6,477.62,4002.0
2024-05-29 13:35:00,477.5,477.73,477.27,477.73,3506.0,477.5,477.73,477.27,477.73,3506.0
2024-05-29 13:40:00,477.87,477.87,477.33,477.55,3035.0,477.87,477.87,477.33,477.55,3035.0
2024-05-29 13:45:00,477.6,477.71,477.28,477.34,5305.0,477.6,477.71,477.28,477.34,5305.0
2024-05-29 13:50:00,477.44,477.87,477.43,477.85,3167.0,477.44,477.87,477.43,477.85,3167.0
2024-05-29 13:55:00,477.75,477.89,477.54,477.58,4234.0,477.75,477.89,477.54,477.58,4234.0
2024-05-29 14:00:00,477.58,477.78,477.28,477.59,3585.0,477.58,477.78,477.28,477.59,3585.0
2024-05-29 14:05:00,477.62,477.83,477.54,477.64,3385.0,477.62,477.83,477.54,477.64,3385.0
2024-05-29 14:10:00,477.6,477.6,477.02,477.05,4797.0,477.6,477.6,477.02,477.05,4797.0
2024-05-29 14:15:00,477.05,477.4,476.79,477.17,6198.0,477.05,477.4,476.79,477.17,6198.0
2024-05-29 14:20:00,477.2,477.29,476.93,477.27,2828.0,477.2,477.29,476.93,477.27,2828.0
2024-05-29 14:25:00,477.4,477.55,477.36,477.47,3080.0,477.4,477.55,477.36,477.47,3080.0
2024-05-29 14:30:00,477.44,477.51,477.1,477.1,6050.0,477.44,477.51,477.1,477.1,6050.0
2024-05-29 14:35:00,477.19,477.23,477.06,477.18,3117.0,477.19,477.23,477.06,477.18,3117.0
2024-05-29 14:40:00,477.17,477.9,477.17,477.8,8821.0,477.17,477.9,477.17,477.8,8821.0
2024-05-29 14:45:00,477.7,477.71,477.01,477.27,4929.0,477.7,477.71,477.01,477.27,4929.0
2024-05-29 14:50:00,477.27,477.28,477.07,477.15,3202.0,477.27,477.28,477.07,477.15,3202.0
2024-05-29 14:55:00,477.13,477.56,477.04,477.06,9961.0,477.13,477.56,477.04,477.06,9961.0
2024-05-29 15:00:00,476.91,477.04,476.54,476.56,7205.0,476.91,477.04,476.54,476.56,7205.0
2024-05-29 15:05:00,476.46,476.87,476.27,476.84,9431.0,476.46,476.87,476.27,476.84,9431.0
2024-05-29 15:10:00,476.92,476.95,476.51,476.85,7205.0,476.92,476.95,476.51,476.85,7205.0
2024-05-29 15:15:00,476.8,476.89,476.4,476.76,11727.0,476.8,476.89,476.4,476.76,11727.0
2024-05-29 15:20:00,476.71,477.12,476.71,477.04,21689.0,476.71,477.12,476.71,477.04,21689.0
2024-05-29 15:25:00,477.0,477.79,476.91,477.23,26711.0,477.0,477.79,476.91,477.23,26711.0
2024-05-29 15:30:00,477.24,477.35,476.91,477.35,8483.0,477.24,477.35,476.91,477.35,8483.0
2024-05-29 15:35:00,477.31,477.6,477.3,477.45,8332.0,477.31,477.6,477.3,477.45,8332.0
2024-05-29 15:40:00,477.44,478.02,477.33,477.95,24435.0,477.44,478.02,477.33,477.95,24435.0
2024-05-29 15:45:00,477.92,477.99,476.76,476.8,27806.0,477.92,477.99,476.76,476.8,27806.0
2024-05-29 15:50:00,476.82,477.11,475.79,476.79,30884.0,476.82,477.11,475.79,476.79,30884.0
2024-05-29 15:55:00,476.7,477.95,476.33,477.87,75676.0,476.7,477.95,476.33,477.87,75676.0
2024-05-30 09:30:00,464.69,466.82,458.39,461.74,202998.0,464.69,466.82,458.39,461.74,202998.0
2024-05-30 09:35:00,461.78,463.22,459.59,460.08,60567.0,461.78,463.22,459.59,460.08,60567.0
2024-05-30 09:40:00,460.22,461.45,456.18,456.27,56774.0,460.22,461.45,456.18,456.27,56774.0
2024-05-30 09:45:00,456.27,458.84,456.27,458.02,87839.0,456.27,458.84,456.27,458.02,87839.0
2024-05-30 09:50:00,458.15,459.04,456.52,457.2,60774.0,458.15,459.04,456.52,457.2,60774.0
2024-05-30 09:55:00,457.09,458.65,456.0,458.08,75085.0,457.09,458.65,456.0,458.08,75085.0
2024-05-30 10:00:00,458.18,458.71,457.13,457.17,43786.0,458.18,458.71,457.13,457.17,43786.0
2024-05-30 10:05:00,457.27,458.42,456.9,457.37,47621.0,457.27,458.42,456.9,457.37,47621.0
2024-05-30 10:10:00,457.38,458.47,455.36,456.79,120953.0,457.38,458.47,455.36,456.79,120953.0
2024-05-30 10:15:00,456.86,457.19,456.44,456.59,26056.0,456.86,457.19,456.44,456.59,26056.0
2024-05-30 10:20:00,456.63,457.69,456.0,456.62,24425.0,456.63,457.69,456.0,456.62,24425.0
2024-05-30 10:25:00,456.61,457.22,455.82,456.38,31457.0,456.61,457.22,455.82,456.38,31457.0
2024-05-30 10:30:00,456.41,457.68,456.4,457.21,17350.0,456.41,457.68,456.4,457.21,17350.0
2024-05-30 10:35:00,457.24,458.72,456.83,457.93,27858.0,457.24,458.72,456.83,457.93,27858.0
2024-05-30 10:40:00,457.83,458.66,457.58,458.49,66907.0,457.83,458.66,457.58,458.49,66907.0
2024-05-30 10:45:00,458.4,458.53,456.77,456.87,12890.0,458.4,458.53,456.77,456.87,12890.0
2024-05-30 10:50:00,457.05,457.54,455.56,455.56,15884.0,457.05,457.54,455.56,455.56,15884.0
2024-05-30 10:55:00,455.75,455.88,455.04,455.21,18925.0,455.75,455.88,455.04,455.21,18925.0
2024-05-30 11:00:00,455.41,455.85,454.89,454.9,53675.0,455.41,455.85,454.89,454.9,53675.0
2024-05-30 11:05:00,454.82,456.33,454.56,455.91,11618.0,454.82,456.33,454.56,455.91,11618.0
2024-05-30 11:10:00,455.81,455.82,454.65,454.93,18104.0,455.81,455.82,454.65,454.93,18104.0
2024-05-30 11:15:00,454.96,455.85,454.16,455.55,39200.0,454.96,455.85,454.16,455.55,39200.0
2024-05-30 11:20:00,455.7,456.16,455.0,455.16,22043.0,455.7,456.16,455.0,455.16,22043.0
2024-05-30 11:25:00,455.23,455.33,454.25,455.13,17316.0,455.23,455.33,454.25,455.13,17316.0
2024-05-30 11:30:00,455.16,455.53,454.77,454.9,14456.0,455.16,455.53,454.77,454.9,14456.0
2024-05-30 11:35:00,455.02,455.31,454.23,454.89,21497.0,455.02,455.31,454.23,454.89,21497.0
2024-05-30 11:40:00,455.14,455.57,454.75,454.76,23450.0,455.14,455.57,454.75,454.76,23450.0
2024-05-30 11:45:00,454.73,456.34,454.73,455.51,17026.0,454.73,456.34,454.73,455.51,17026.0
2024-05-30 11:50:00,455.59,455.63,454.71,455.24,12482.0,455.59,455.63,454.71,455.24,12482.0
2024-05-30 11:55:00,455.48,456.07,454.29,454.34,17699.0,455.48,456.07,454.29,454.34,17699.0
2024-05-30 12:00:00,454.32,454.69,454.05,454.5,21804.0,454.32,454.69,454.05,454.5,21804.0
2024-05-30 12:05:00,454.5,454.65,453.43,453.9,65716.0,454.5,454.65,453.43,453.9,65716.0
2024-05-30 12:10:00,453.89,454.15,453.43,454.15,15724.0,453.89,454.15,453.43,454.15,15724.0
2024-05-30 12:15:00,454.08,454.65,454.07,454.55,8901.0,454.08,454.65,454.07,454.55,8901.0
2024-05-30 12:20:00,454.65,455.17,453.91,454.0,20456.0,454.65,455.17,453.91,454.0,20456.0
2024-05-30 12:25:00,454.14,454.52,453.78,454.05,17220.0,454.14,454.52,453.78,454.05,17220.0
2024-05-30 12:30:00,453.96,454.18,453.63,453.93,31505.0,453.96,454.18,453.63,453.93,31505.0
2024-05-30 12:35:00,453.89,453.9,453.25,453.52,32159.0,453.89,453.9,453.25,453.52,32159.0
2024-05-30 12:40:00,453.48,453.77,453.04,453.49,23527.0,453.48,453.77,453.04,453.49,23527.0
2024-05-30 12:45:00,453.47,453.77,453.19,453.19,15279.0,453.47,453.77,453.19,453.19,15279.0
2024-05-30 12:50:00,453.1,453.22,452.54,452.61,27130.0,453.1,453.22,452.54,452.61,27130.0
2024-05-30 12:55:00,452.6,452.71,452.05,452.28,90255.0,452.6,452.71,452.05,452.28,90255.0
2024-05-30 13:00:00,452.31,452.72,452.09,452.25,17089.0,452.31,452.72,452.09,452.25,17089.0
2024-05-30 13:05:00,452.14,452.67,451.71,452.24,22401.0,452.14,452.67,451.71,452.24,22401.0
2024-05-30 13:10:00,452.27,452.83,452.2,452.37,23660.0,452.27,452.83,452.2,452.37,23660.0
2024-05-30 13:15:00,452.32,452.48,451.31,451.51,44633.0,452.32,452.48,451.31,451.51,44633.0
2024-05-30 13:20:00,451.56,452.28,451.52,452.24,20460.0,451.56,452.28,451.52,452.24,20460.0
2024-05-30 13:25:00,452.25,453.12,452.09,453.01,14877.0,452.25,453.12,452.09,453.01,14877.0
2024-05-30 13:30:00,453.14,453.38,452.18,452.18,27363.0,453.14,453.38,452.18,452.18,27363.0
2024-05-30 13:35:00,452.09,452.49,451.87,452.13,13412.0,452.09,452.49,451.87,452.13,13412.0
2024-05-30 13:40:00,452.09,452.94,451.67,452.47,12220.0,452.09,452.94,451.67,452.47,12220.0
2024-05-30 13:45:00,452.59,452.59,451.42,451.42,45412.0,452.59,452.59,451.42,451.42,45412.0
2024-05-30 13:50:00,451.39,451.67,450.29,451.23,43712.0,451.39,451.67,450.29,451.23,43712.0
2024-05-30 13:55:00,451.18,451.99,451.04,451.75,65512.0,451.18,451.99,451.04,451.75,65512.0
2024-05-30 14:00:00,451.61,452.0,450.88,450.96,43696.0,451.61,452.0,450.88,450.96,43696.0
2024-05-30 14:05:00,451.02,451.82,450.72,451.74,20212.0,451.02,451.82,450.72,451.74,20212.0
2024-05-30 14:10:00,451.6,451.74,450.9,451.03,86180.0,451.6,451.74,450.9,451.03,86180.0
2024-05-30 14:15:00,451.06,451.21,450.05,450.78,19930.0,451.06,451.21,450.05,450.78,19930.0
2024-05-30 14:20:00,450.81,450.84,450.31,450.38,11125.0,450.81,450.84,450.31,450.38,11125.0
2024-05-30 14:25:00,450.36,450.74,450.12,450.59,21588.0,450.36,450.74,450.12,450.59,21588.0
2024-05-30 14:30:00,450.63,451.63,450.54,450.81,28138.0,450.63,451.63,450.54,450.81,28138.0
2024-05-30 14:35:00,450.71,450.94,450.48,450.75,39937.0,450.71,450.94,450.48,450.75,39937.0
2024-05-30 14:40:00,450.92,450.94,449.56,449.87,59112.0,450.92,450.94,449.56,449.87,59112.0
2024-05-30 14:45:00,449.8,450.38,449.3,450.06,15428.0,449.8,450.38,449.3,450.06,15428.0
2024-05-30 14:50:00,450.18,450.36,449.6,449.61,11157.0,450.18,450.36,449.6,449.61,11157.0
2024-05-30 14:55:00,449.6,450.03,449.13,449.67,23224.0,449.6,450.03,449.13,449.67,23224.0
2024-05-30 15:00:00,449.63,449.79,449.29,449.44,11779.0,449.63,449.79,449.29,449.44,11779.0
2024-05-30 15:05:00,449.35,449.53,448.46,449.02,47201.0,449.35,449.53,448.46,449.02,47201.0
2024-05-30 15:10:00,449.08,449.25,448.4,448.69,24234.0,449.08,449.25,448.4,448.69,24234.0
2024-05-30 15:15:00,448.69,448.87,447.45,447.54,28863.0,448.69,448.87,447.45,447.54,28863.0
2024-05-30 15:20:00,447.46,448.0,447.13,447.24,31114.0,447.46,448.0,447.13,447.24,31114.0
2024-05-30 15:25:00,447.31,447.39,446.67,446.93,70393.0,447.31,447.39,446.67,446.93,70393.0
2024-05-30 15:30:00,447.04,447.35,445.6,445.62,83812.0,447.04,447.35,445.6,445.62,83812.0
2024-05-30 15:35:00,445.69,446.07,444.84,445.81,65822.0,445.69,446.07,444.84,445.81,65822.0
2024-05-30 15:40:00,445.8,446.39,445.12,446.11,54755.0,445.8,446.39,445.12,446.11,54755.0
2024-05-30 15:45:00,446.11,446.66,445.56,445.94,59449.0,446.11,446.66,445.56,445.94,59449.0
2024-05-30 15:50:00,445.87,447.31,445.52,446.91,81673.0,445.87,447.31,445.52,446.91,81673.0
2024-05-30 15:55:00,446.98,447.49,445.58,445.87,184575.0,446.98,447.49,445.58,445.87,184575.0
2024-05-31 09:30:00,447.72,448.23,440.34,441.41,162604.0,447.72,448.23,440.34,441.41,162604.0
2024-05-31 09:35:00,441.68,443.98,441.1,443.59,58470.0,441.68,443.98,441.1,443.59,58470.0
2024-05-31 09:40:00,443.59,444.28,441.5,441.5,62393.0,443.59,444.28,441.5,441.5,62393.0
2024-05-31 09:45:00,441.69,443.34,440.92,443.25,45449.0,441.69,443.34,440.92,443.25,45449.0
2024-05-31 09:50:00,443.3,443.3,439.9,439.98,35435.0,443.3,443.3,439.9,439.98,35435.0
2024-05-31 09:55:00,440.14,441.29,439.28,440.77,70776.0,440.14,441.29,439.28,440.77,70776.0
2024-05-31 10:00:00,441.0,441.66,439.58,441.47,41657.0,441.0,441.66,439.58,441.47,41657.0
2024-05-31 10:05:00,441.19,441.85,440.65,441.27,49322.0,441.19,441.85,440.65,441.27,49322.0
2024-05-31 10:10:00,441.1,441.17,439.64,439.84,26476.0,441.1,441.17,439.64,439.84,26476.0
2024-05-31 10:15:00,440.11,440.84,439.53,439.68,32248.0,440.11,440.84,439.53,439.68,32248.0
2024-05-31 10:20:00,439.76,440.67,439.56,440.4,25133.0,439.76,440.67,439.56,440.4,25133.0
2024-05-31 10:25:00,440.13,440.7,439.0,439.17,41788.0,440.13,440.7,439.0,439.17,41788.0
2024-05-31 10:30:00,438.94,439.05,437.48,438.04,71325.0,438.94,439.05,437.48,438.04,71325.0
2024-05-31 10:35:00,438.08,438.79,437.57,437.79,31975.0,438.08,438.79,437.57,437.79,31975.0
2024-05-31 10:40:00,437.77,437.95,436.17,436.6,203165.0,437.77,437.95,436.17,436.6,203165.0
2024-05-31 10:45:00,436.55,438.02,436.17,436.82,29841.0,436.55,438.02,436.17,436.82,29841.0
2024-05-31 10:50:00,436.89,437.17,436.06,436.53,17919.0,436.89,437.17,436.06,436.53,17919.0
2024-05-31 10:55:00,436.53,437.47,436.52,437.1,22255.0,436.53,437.47,436.52,437.1,22255.0
2024-05-31 11:00:00,436.91,437.12,436.43,436.96,15378.0,436.91,437.12,436.43,436.96,15378.0
2024-05-31 11:05:00,437.08,437.17,436.14,436.94,37937.0,437.08,437.17,436.14,436.94,37937.0
2024-05-31 11:10:00,436.94,437.27,436.15,436.54,24339.0,436.94,437.27,436.15,436.54,24339.0
2024-05-31 11:15:00,436.47,436.63,435.19,436.0,51975.0,436.47,436.63,435.19,436.0,51975.0
2024-05-31 11:20:00,436.14,436.28,435.45,435.51,19550.0,436.14,436.28,435.45,435.51,19550.0
2024-05-31 11:25:00,435.36,436.28,435.23,435.99,73560.0,435.36,436.28,435.23,435.99,73560.0
2024-05-31 11:30:00,435.99,436.2,434.63,436.12,43674.0,435.99,436.2,434.63,436.12,43674.0
2024-05-31 11:35:00,436.11,436.31,435.45,435.45,14856.0,436.11,436.31,435.45,435.45,14856.0
2024-05-31 11:40:00,435.37,435.55,434.33,434.73,38203.0,435.37,435.55,434.33,434.73,38203.0
2024-05-31 11:45:00,434.86,435.63,434.63,435.16,22413.0,434.86,435.63,434.63,435.16,22413.0
2024-05-31 11:50:00,434.95,435.04,434.33,434.94,23507.0,434.95,435.04,434.33,434.94,23507.0
2024-05-31 11:55:00,434.94,435.09,434.44,434.53,12361.0,434.94,435.09,434.44,434.53,12361.0
2024-05-31 12:00:00,434.41,434.71,434.0,434.39,21840.0,434.41,434.71,434.0,434.39,21840.0
2024-05-31 12:05:00,434.4,435.18,434.38,435.18,20139.0,434.4,435.18,434.38,435.18,20139.0
2024-05-31 12:10:00,435.07,435.54,434.79,434.93,24677.0,435.07,435.54,434.79,434.93,24677.0
2024-05-31 12:15:00,434.97,435.5,434.79,435.12,15122.0,434.97,435.5,434.79,435.12,15122.0
2024-05-31 12:20:00,435.01,435.45,434.51,435.37,22978.0,435.01,435.45,434.51,435.37,22978.0
2024-05-31 12:25:00,435.36,436.24,434.7,436.24,23483.0,435.36,436.24,434.7,436.24,23483.0
2024-05-31 12:30:00,436.28,436.72,435.64,435.89,19782.0,436.28,436.72,435.64,435.89,19782.0
2024-05-31 12:35:00,435.88,436.66,435.8,436.58,21752.0,435.88,436.66,435.8,436.58,21752.0
2024-05-31 12:40:00,436.63,437.5,436.62,437.33,34952.0,436.63,437.5,436.62,437.33,34952.0
2024-05-31 12:45:00,437.33,437.47,436.33,436.39,40200.0,437.33,437.47,436.33,436.39,40200.0
2024-05-31 12:50:00,436.4,436.49,435.84,436.0,16624.0,436.4,436.49,435.84,436.0,16624.0
2024-05-31 12:55:00,435.99,436.1,435.3,435.67,25569.0,435.99,436.1,435.3,435.67,25569.0
2024-05-31 13:00:00,435.69,437.67,435.6,437.46,40223.0,435.69,437.67,435.6,437.46,40223.0
2024-05-31 13:05:00,437.34,437.74,437.18,437.59,7367.0,437.34,437.74,437.18,437.59,7367.0
2024-05-31 13:10:00,437.57,438.16,437.36,437.79,33252.0,437.57,438.16,437.36,437.79,33252.0
2024-05-31 13:15:00,437.91,438.17,437.73,437.99,21481.0,437.91,438.17,437.73,437.99,21481.0
2024-05-31 13:20:00,437.82,438.64,437.77,438.64,36208.0,437.82,438.64,437.77,438.64,36208.0
2024-05-31 13:25:00,438.64,438.72,437.68,437.8,33474.0,438.64,438.72,437.68,437.8,33474.0
2024-05-31 13:30:00,437.99,438.04,437.24,437.26,11866.0,437.99,438.04,437.24,437.26,11866.0
2024-05-31 13:35:00,437.27,437.84,437.13,437.55,7944.0,437.27,437.84,437.13,437.55,7944.0
2024-05-31 13:40:00,437.51,437.52,436.53,437.31,20287.0,437.51,437.52,436.53,437.31,20287.0
2024-05-31 13:45:00,437.26,437.47,436.58,436.81,17421.0,437.26,437.47,436.58,436.81,17421.0
2024-05-31 13:50:00,436.81,437.06,436.21,436.63,24714.0,436.81,437.06,436.21,436.63,24714.0
2024-05-31 13:55:00,436.61,436.89,436.0,436.2,31375.0,436.61,436.89,436.0,436.2,31375.0
2024-05-31 14:00:00,436.2,436.26,435.65,435.93,56523.0,436.2,436.26,435.65,435.93,56523.0
2024-05-31 14:05:00,435.9,436.43,435.32,435.77,35225.0,435.9,436.43,435.32,435.77,35225.0
2024-05-31 14:10:00,435.77,435.96,435.21,435.59,44914.0,435.77,435.96,435.21,435.59,44914.0
2024-05-31 14:15:00,435.6,436.05,434.83,435.89,28542.0,435.6,436.05,434.83,435.89,28542.0
2024-05-31 14:20:00,435.89,436.0,434.98,435.06,17339.0,435.89,436.0,434.98,435.06,17339.0
2024-05-31 14:25:00,434.93,435.78,434.93,435.56,40260.0,434.93,435.78,434.93,435.56,40260.0
2024-05-31 14:30:00,435.45,435.6,434.7,434.7,16350.0,435.45,435.6,434.7,434.7,16350.0
2024-05-31 14:35:00,434.66,435.13,434.41,434.53,13101.0,434.66,435.13,434.41,434.53,13101.0
2024-05-31 14:40:00,434.48,435.1,434.42,434.91,13146.0,434.48,435.1,434.42,434.91,13146.0
2024-05-31 14:45:00,434.91,434.92,434.36,434.61,18079.0,434.91,434.92,434.36,434.61,18079.0
2024-05-31 14:50:00,434.61,434.8,433.97,434.65,25898.0,434.61,434.8,433.97,434.65,25898.0
2024-05-31 14:55:00,434.51,435.48,434.51,435.19,31800.0,434.51,435.48,434.51,435.19,31800.0
2024-05-31 15:00:00,435.03,435.75,434.95,435.69,13680.0,435.03,435.75,434.95,435.69,13680.0
2024-05-31 15:05:00,435.69,437.12,435.69,436.69,46602.0,435.69,437.12,435.69,436.69,46602.0
2024-05-31 15:10:00,436.65,437.14,436.41,436.44,30888.0,436.65,437.14,436.41,436.44,30888.0
2024-05-31 15:15:00,436.44,436.96,436.21,436.27,21946.0,436.44,436.96,436.21,436.27,21946.0
2024-05-31 15:20:00,436.34,437.13,436.31,436.83,31040.0,436.34,437.13,436.31,436.83,31040.0
2024-05-31 15:25:00,436.79,437.64,436.79,437.31,34333.0,436.79,437.64,436.79,437.31,34333.0
2024-05-31 15:30:00,437.22,437.73,436.82,437.41,36307.0,437.22,437.73,436.82,437.41,36307.0
2024-05-31 15:35:00,437.44,438.7,437.22,438.5,52171.0,437.44,438.7,437.22,438.5,52171.0
2024-05-31 15:40:00,438.39,440.1,438.14,439.91,62249.0,438.39,440.1,438.14,439.91,62249.0
2024-05-31 15:45:00,439.93,441.29,439.0,441.01,72998.0,439.93,441.29,439.0,441.01,72998.0
2024-05-31 15:50:00,441.02,443.72,440.39,443.6,105440.0,441.02,443.72,440.39,443.6,105440.0
2024-05-31 15:55:00,443.59,445.1,443.53,444.75,170325.0,443.59,445.1,443.53,444.75,170325.0
2024-06-03 09:30:00,447.54,449.84,445.1,446.2,112493.0,447.54,449.84,445.1,446.2,112493.0
2024-06-03 09:35:00,446.2,446.86,445.48,446.35,45449.0,446.2,446.86,445.48,446.35,45449.0
2024-06-03 09:40:00,446.6,446.82,445.47,446.08,18860.0,446.6,446.82,445.47,446.08,18860.0
2024-06-03 09:45:00,446.24,447.54,446.08,446.99,35543.0,446.24,447.54,446.08,446.99,35543.0
2024-06-03 09:50:00,447.19,447.48,445.32,445.87,67329.0,447.19,447.48,445.32,445.87,67329.0
2024-06-03 09:55:00,446.02,446.83,445.38,446.44,34981.0,446.02,446.83,445.38,446.44,34981.0
2024-06-03 10:00:00,446.72,448.59,446.4,446.82,38534.0,446.72,448.59,446.4,446.82,38534.0
2024-06-03 10:05:00,446.66,447.22,445.47,445.47,26334.0,446.66,447.22,445.47,445.47,26334.0
2024-06-03 10:10:00,445.48,446.72,445.12,446.61,19741.0,445.48,446.72,445.12,446.61,19741.0
2024-06-03 10:15:00,446.62,446.7,445.0,445.1,30335.0,446.62,446.7,445.0,445.1,30335.0
2024-06-03 10:20:00,445.29,445.74,444.5,444.91,26271.0,445.29,445.74,444.5,444.91,26271.0
2024-06-03 10:25:00,445.15,445.99,444.94,445.99,13493.0,445.15,445.99,444.94,445.99,13493.0
2024-06-03 10:30:00,445.8,445.8,444.07,444.43,12860.0,445.8,445.8,444.07,444.43,12860.0
2024-06-03 10:35:00,444.5,444.88,444.19,444.6,14421.0,444.5,444.88,444.19,444.6,14421.0
2024-06-03 10:40:00,444.79,445.1,443.34,443.6,16295.0,444.79,445.1,443.34,443.6,16295.0
2024-06-03 10:45:00,443.68,443.79,442.21,442.82,14713.0,443.68,443.79,442.21,442.82,14713.0
2024-06-03 10:50:00,442.88,443.2,442.01,442.06,11208.0,442.88,443.2,442.01,442.06,11208.0
2024-06-03 10:55:00,442.0,442.43,441.61,442.33,30495.0,442.0,442.43,441.61,442.33,30495.0
2024-06-03 11:00:00,442.5,442.59,440.73,440.79,28077.0,442.5,442.59,440.73,440.79,28077.0
2024-06-03 11:05:00,441.06,442.14,440.67,441.65,20869.0,441.06,442.14,440.67,441.65,20869.0
2024-06-03 11:10:00,441.6,441.64,440.0,440.6,59367.0,441.6,441.64,440.0,440.6,59367.0
2024-06-03 11:15:00,440.63,442.82,440.5,442.45,19811.0,440.63,442.82,440.5,442.45,19811.0
2024-06-03 11:20:00,442.52,443.03,442.25,442.71,11441.0,442.52,443.03,442.25,442.71,11441.0
2024-06-03 11:25:00,442.71,443.3,442.7,442.9,12509.0,442.71,443.3,442.7,442.9,12509.0
2024-06-03 11:30:00,442.72,443.02,442.0,442.02,13697.0,442.72,443.02,442.0,442.02,13697.0
2024-06-03 11:35:00,441.93,443.02,441.79,442.39,9647.0,441.93,443.02,441.79,442.39,9647.0
2024-06-03 11:40:00,442.54,442.55,441.79,442.03,7897.0,442.54,442.55,441.79,442.03,7897.0
2024-06-03 11:45:00,442.25,442.26,441.3,442.17,8698.0,442.25,442.26,441.3,442.17,8698.0
2024-06-03 11:50:00,442.0,442.97,441.86,442.43,9510.0,442.0,442.97,441.86,442.43,9510.0
2024-06-03 11:55:00,442.44,442.58,441.96,442.1,8708.0,442.44,442.58,441.96,442.1,8708.0
2024-06-03 12:00:00,442.19,442.5,441.58,441.83,8694.0,442.19,442.5,441.58,441.83,8694.0
2024-06-03 12:05:00,441.83,441.95,441.41,441.79,10125.0,441.83,441.95,441.41,441.79,10125.0
2024-06-03 12:10:00,441.97,442.03,440.85,441.03,13483.0,441.97,442.03,440.85,441.03,13483.0
2024-06-03 12:15:00,441.0,441.46,439.8,439.92,14031.0,441.0,441.46,439.8,439.92,14031.0
2024-06-03 12:20:00,439.86,440.13,439.23,439.34,10622.0,439.86,440.13,439.23,439.34,10622.0
2024-06-03 12:25:00,439.48,439.8,439.11,439.27,24242.0,439.48,439.8,439.11,439.27,24242.0
2024-06-03 12:30:00,439.17,439.3,438.43,438.5,22225.0,439.17,439.3,438.43,438.5,22225.0
2024-06-03 12:35:00,438.53,439.88,438.5,439.61,21728.0,438.53,439.88,438.5,439.61,21728.0
2024-06-03 12:40:00,439.81,440.01,439.09,439.09,13958.0,439.81,440.01,439.09,439.09,13958.0
2024-06-03 12:45:00,439.34,439.45,438.77,439.25,14670.0,439.34,439.45,438.77,439.25,14670.0
2024-06-03 12:50:00,439.23,439.5,438.41,439.36,16705.0,439.23,439.5,438.41,439.36,16705.0
2024-06-03 12:55:00,439.37,439.63,438.76,438.76,9989.0,439.37,439.63,438.76,438.76,9989.0
2024-06-03 13:00:00,438.84,439.26,438.35,439.11,14100.0,438.84,439.26,438.35,439.11,14100.0
2024-06-03 13:05:00,439.11,439.26,438.08,438.19,27391.0,439.11,439.26,438.08,438.19,27391.0
2024-06-03 13:10:00,438.19,438.87,437.48,438.76,37991.0,438.19,438.87,437.48,438.76,37991.0
2024-06-03 13:15:00,438.76,439.49,438.56,439.36,14030.0,438.76,439.49,438.56,439.36,14030.0
2024-06-03 13:20:00,439.36,439.56,438.98,439.29,21995.0,439.36,439.56,438.98,439.29,21995.0
2024-06-03 13:25:00,439.12,440.0,439.09,439.97,13887.0,439.12,440.0,439.09,439.97,13887.0
2024-06-03 13:30:00,439.97,440.39,439.96,439.97,18769.0,439.97,440.39,439.96,439.97,18769.0
2024-06-03 13:35:00,440.11,440.29,439.64,439.86,29952.0,440.11,440.29,439.64,439.86,29952.0
2024-06-03 13:40:00,439.74,440.08,439.57,440.06,19710.0,439.74,440.08,439.57,440.06,19710.0
2024-06-03 13:45:00,439.97,440.15,439.49,439.52,18290.0,439.97,440.15,439.49,439.52,18290.0
2024-06-03 13:50:00,439.52,439.74,439.32,439.46,14455.0,439.52,439.74,439.32,439.46,14455.0
2024-06-03 13:55:00,439.52,439.59,439.18,439.42,15793.0,439.52,439.59,439.18,439.42,15793.0
2024-06-03 14:00:00,439.42,439.86,439.32,439.5,20370.0,439.42,439.86,439.32,439.5,20370.0
2024-06-03 14:05:00,439.5,439.98,439.44,439.71,21709.0,439.5,439.98,439.44,439.71,21709.0
2024-06-03 14:10:00,439.71,439.9,438.81,438.97,14776.0,439.71,439.9,438.81,438.97,14776.0
2024-06-03 14:15:00,438.97,439.48,438.84,438.95,14815.0,438.97,439.48,438.84,438.95,14815.0
2024-06-03 14:20:00,439.09,439.95,438.95,439.74,13692.0,439.09,439.95,438.95,439.74,13692.0
2024-06-03 14:25:00,439.75,439.89,439.08,439.23,12635.0,439.75,439.89,439.08,439.23,12635.0
2024-06-03 14:30:00,439.23,439.77,439.12,439.52,12959.0,439.23,439.77,439.12,439.52,12959.0
2024-06-03 14:35:00,439.43,439.75,439.29,439.3,20109.0,439.43,439.75,439.29,439.3,20109.0
2024-06-03 14:40:00,439.31,439.85,439.31,439.64,20384.0,439.31,439.85,439.31,439.64,20384.0
2024-06-03 14:45:00,439.55,439.74,439.42,439.63,20931.0,439.55,439.74,439.42,439.63,20931.0
2024-06-03 14:50:00,439.63,439.63,438.69,438.69,20907.0,439.63,439.63,438.69,438.69,20907.0
2024-06-03 14:55:00,438.69,439.53,438.51,438.9,43036.0,438.69,439.53,438.51,438.9,43036.0
2024-06-03 15:00:00,438.89,439.24,438.67,438.87,11731.0,438.89,439.24,438.67,438.87,11731.0
2024-06-03 15:05:00,438.91,438.98,438.6,438.89,27880.0,438.91,438.98,438.6,438.89,27880.0
2024-06-03 15:10:00,438.85,439.43,438.81,439.23,14436.0,438.85,439.43,438.81,439.23,14436.0
2024-06-03 15:15:00,439.23,439.42,438.95,439.1,11280.0,439.23,439.42,438.95,439.1,11280.0
2024-06-03 15:20:00,439.02,439.45,438.26,438.48,18620.0,439.02,439.45,438.26,438.48,18620.0
2024-06-03 15:25:00,438.45,439.08,438.45,438.93,14765.0,438.45,439.08,438.45,438.93,14765.0
2024-06-03 15:30:00,438.93,439.31,438.51,439.3,18026.0,438.93,439.31,438.51,439.3,18026.0
2024-06-03 15:35:00,439.24,439.36,438.82,438.99,22665.0,439.24,439.36,438.82,438.99,22665.0
2024-06-03 15:40:00,438.87,439.06,438.19,438.31,27848.0,438.87,439.06,438.19,438.31,27848.0
2024-06-03 15:45:00,438.19,438.28,436.94,436.94,74016.0,438.19,438.28,436.94,436.94,74016.0
2024-06-03 15:50:00,437.02,438.5,436.58,438.03,106522.0,437.02,438.5,436.58,438.03,106522.0
2024-06-03 15:55:00,438.16,439.24,437.74,439.05,200133.0,438.16,439.24,437.74,439.05,200133.0
2024-06-04 09:30:00,442.82,443.86,441.59,442.31,118971.0,442.82,443.86,441.59,442.31,118971.0
2024-06-04 09:35:00,442.12,446.58,442.07,446.48,59188.0,442.12,446.58,442.07,446.48,59188.0
2024-06-04 09:40:00,446.56,447.2,445.45,445.88,29640.0,446.56,447.2,445.45,445.88,29640.0
2024-06-04 09:45:00,446.02,449.26,446.0,447.88,52016.0,446.02,449.26,446.0,447.88,52016.0
2024-06-04 09:50:00,447.99,447.99,446.5,446.77,18031.0,447.99,447.99,446.5,446.77,18031.0
2024-06-04 09:55:00,447.14,447.14,445.95,446.86,21114.0,447.14,447.14,445.95,446.86,21114.0
2024-06-04 10:00:00,446.97,448.46,446.79,447.94,99516.0,446.97,448.46,446.79,447.94,99516.0
2024-06-04 10:05:00,447.93,449.22,446.8,448.18,29365.0,447.93,449.22,446.8,448.18,29365.0
2024-06-04 10:10:00,448.05,449.08,447.19,448.9,48095.0,448.05,449.08,447.19,448.9,48095.0
2024-06-04 10:15:00,448.9,450.12,448.79,449.67,39221.0,448.9,450.12,448.79,449.67,39221.0
2024-06-04 10:20:00,449.54,449.74,448.01,448.01,32830.0,449.54,449.74,448.01,448.01,32830.0
2024-06-04 10:25:00,448.05,448.97,448.05,448.66,21705.0,448.05,448.97,448.05,448.66,21705.0
2024-06-04 10:30:00,449.01,449.28,448.3,448.45,13312.0,449.01,449.28,448.3,448.45,13312.0
2024-06-04 10:35:00,448.6,448.77,448.1,448.49,21074.0,448.6,448.77,448.1,448.49,21074.0
2024-06-04 10:40:00,448.49,448.79,447.77,448.1,16557.0,448.49,448.79,447.77,448.1,16557.0
2024-06-04 10:45:00,448.07,448.1,446.62,446.79,21559.0,448.07,448.1,446.62,446.79,21559.0
2024-06-04 10:50:00,446.79,447.43,446.78,447.43,11017.0,446.79,447.43,446.78,447.43,11017.0
2024-06-04 10:55:00,447.43,447.44,446.16,446.16,35679.0,447.43,447.44,446.16,446.16,35679.0
2024-06-04 11:00:00,446.1,446.67,445.7,446.06,37838.0,446.1,446.67,445.7,446.06,37838.0
2024-06-04 11:05:00,446.06,446.5,445.43,446.15,29582.0,446.06,446.5,445.43,446.15,29582.0
2024-06-04 11:10:00,446.15,446.63,445.31,445.87,36641.0,446.15,446.63,445.31,445.87,36641.0
2024-06-04 11:15:00,445.92,446.34,445.71,446.05,18611.0,445.92,446.34,445.71,446.05,18611.0
2024-06-04 11:20:00,446.18,446.66,446.11,446.44,22203.0,446.18,446.66,446.11,446.44,22203.0
2024-06-04 11:25:00,446.48,446.97,446.04,446.15,21307.0,446.48,446.97,446.04,446.15,21307.0
2024-06-04 11:30:00,446.14,446.14,445.14,445.2,11301.0,446.14,446.14,445.14,445.2,11301.0
2024-06-04 11:35:00,445.45,445.5,445.15,445.48,9288.0,445.45,445.5,445.15,445.48,9288.0
2024-06-04 11:40:00,445.27,445.45,444.32,444.33,10526.0,445.27,445.45,444.32,444.33,10526.0
2024-06-04 11:45:00,444.47,444.94,444.19,444.8,17480.0,444.47,444.94,444.19,444.8,17480.0
2024-06-04 11:50:00,444.8,445.12,444.58,445.12,13498.0,444.8,445.12,444.58,445.12,13498.0
2024-06-04 11:55:00,445.08,445.13,444.0,444.15,17922.0,445.08,445.13,444.0,444.15,17922.0
2024-06-04 12:00:00,444.13,444.86,444.12,444.86,14468.0,444.13,444.86,444.12,444.86,14468.0
2024-06-04 12:05:00,444.84,445.1,444.15,444.21,11956.0,444.84,445.1,444.15,444.21,11956.0
2024-06-04 12:10:00,444.22,444.29,443.92,444.19,9480.0,444.22,444.29,443.92,444.19,9480.0
2024-06-04 12:15:00,444.19,444.42,443.76,444.37,11038.0,444.19,444.42,443.76,444.37,11038.0
2024-06-04 12:20:00,444.47,445.07,444.38,444.64,9896.0,444.47,445.07,444.38,444.64,9896.0
2024-06-04 12:25:00,444.77,445.23,444.73,445.1,12924.0,444.77,445.23,444.73,445.1,12924.0
2024-06-04 12:30:00,445.15,445.24,444.94,445.24,7189.0,445.15,445.24,444.94,445.24,7189.0
2024-06-04 12:35:00,445.19,445.35,444.71,445.15,6265.0,445.19,445.35,444.71,445.15,6265.0
2024-06-04 12:40:00,445.37,445.54,444.94,445.2,13328.0,445.37,445.54,444.94,445.2,13328.0
2024-06-04 12:45:00,445.43,445.65,445.0,445.54,10377.0,445.43,445.65,445.0,445.54,10377.0
2024-06-04 12:50:00,445.54,445.75,444.8,445.25,8811.0,445.54,445.75,444.8,445.25,8811.0
2024-06-04 12:55:00,445.34,445.35,444.69,444.7,11418.0,445.34,445.35,444.69,444.7,11418.0
2024-06-04 13:00:00,444.76,444.85,444.34,444.51,10704.0,444.76,444.85,444.34,444.51,10704.0
2024-06-04 13:05:00,444.35,444.39,443.66,443.66,19867.0,444.35,444.39,443.66,443.66,19867.0
2024-06-04 13:10:00,443.69,444.91,443.68,444.83,11704.0,443.69,444.91,443.68,444.83,11704.0
2024-06-04 13:15:00,444.95,445.2,444.74,445.0,6476.0,444.95,445.2,444.74,445.0,6476.0
2024-06-04 13:20:00,445.0,445.2,444.74,444.92,7532.0,445.0,445.2,444.74,444.92,7532.0
2024-06-04 13:25:00,444.81,445.38,444.38,445.31,10997.0,444.81,445.38,444.38,445.31,10997.0
2024-06-04 13:30:00,445.55,445.55,444.89,444.98,6651.0,445.55,445.55,444.89,444.98,6651.0
2024-06-04 13:35:00,444.91,445.17,444.81,445.0,7603.0,444.91,445.17,444.81,445.0,7603.0
2024-06-04 13:40:00,445.0,445.14,444.77,444.78,6369.0,445.0,445.14,444.77,444.78,6369.0
2024-06-04 13:45:00,444.84,445.23,444.72,444.75,8450.0,444.84,445.23,444.72,444.75,8450.0
2024-06-04 13:50:00,444.74,445.3,444.55,445.0,13684.0,444.74,445.3,444.55,445.0,13684.0
2024-06-04 13:55:00,444.9,445.08,444.67,444.74,6164.0,444.9,445.08,444.67,444.74,6164.0
2024-06-04 14:00:00,444.89,445.26,444.72,445.1,4009.0,444.89,445.26,444.72,445.1,4009.0
2024-06-04 14:05:00,445.08,445.16,444.86,444.94,13738.0,445.08,445.16,444.86,444.94,13738.0
2024-06-04 14:10:00,444.94,445.24,444.93,445.19,5923.0,444.94,445.24,444.93,445.19,5923.0
2024-06-04 14:15:00,445.11,446.32,445.11,446.29,6902.0,445.11,446.32,445.11,446.29,6902.0
2024-06-04 14:20:00,446.36,447.23,446.35,447.15,11943.0,446.36,447.23,446.35,447.15,11943.0
2024-06-04 14:25:00,447.23,447.3,446.57,447.19,13052.0,447.23,447.3,446.57,447.19,13052.0
2024-06-04 14:30:00,447.41,447.47,446.65,446.96,5319.0,447.41,447.47,446.65,446.96,5319.0
2024-06-04 14:35:00,447.03,447.48,446.93,447.48,6663.0,447.03,447.48,446.93,447.48,6663.0
2024-06-04 14:40:00,447.49,447.85,447.18,447.74,11291.0,447.49,447.85,447.18,447.74,11291.0
2024-06-04 14:45:00,447.65,450.0,447.31,447.75,24133.0,447.65,450.0,447.31,447.75,24133.0
2024-06-04 14:50:00,447.66,448.2,447.63,447.63,7690.0,447.66,448.2,447.63,447.63,7690.0
2024-06-04 14:55:00,447.63,447.87,447.36,447.36,6371.0,447.63,447.87,447.36,447.36,6371.0
2024-06-04 15:00:00,447.3,447.47,446.15,446.41,10607.0,447.3,447.47,446.15,446.41,10607.0
2024-06-04 15:05:00,446.25,446.6,446.05,446.57,7128.0,446.25,446.6,446.05,446.57,7128.0
2024-06-04 15:10:00,446.56,447.37,446.56,446.97,13641.0,446.56,447.37,446.56,446.97,13641.0
2024-06-04 15:15:00,446.91,447.29,446.41,446.41,14870.0,446.91,447.29,446.41,446.41,14870.0
2024-06-04 15:20:00,446.39,447.08,446.22,446.98,17098.0,446.39,447.08,446.22,446.98,17098.0
2024-06-04 15:25:00,446.76,447.15,446.58,447.06,9101.0,446.76,447.15,446.58,447.06,9101.0
2024-06-04 15:30:00,447.13,447.46,446.6,447.18,9260.0,447.13,447.46,446.6,447.18,9260.0
2024-06-04 15:35:00,447.11,447.77,447.1,447.69,9924.0,447.11,447.77,447.1,447.69,9924.0
2024-06-04 15:40:00,447.78,448.45,447.74,448.4,15354.0,447.78,448.45,447.74,448.4,15354.0
2024-06-04 15:45:00,448.33,448.73,448.03,448.31,21681.0,448.33,448.73,448.03,448.31,21681.0
2024-06-04 15:50:00,448.37,448.97,448.16,448.3,36873.0,448.37,448.97,448.16,448.3,36873.0
2024-06-04 15:55:00,448.15,448.39,447.67,448.38,81985.0,448.15,448.39,447.67,448.38,81985.0
2024-06-05 09:30:00,449.19,455.41,448.37,455.09,111682.0,449.19,455.41,448.37,455.09,111682.0
2024-06-05 09:35:00,455.09,455.12,452.01,452.25,52678.0,455.09,455.12,452.01,452.25,52678.0
2024-06-05 09:40:00,452.25,453.33,451.7,452.52,41495.0,452.25,453.33,451.7,452.52,41495.0
2024-06-05 09:45:00,452.55,453.72,451.54,452.18,29728.0,452.55,453.72,451.54,452.18,29728.0
2024-06-05 09:50:00,452.34,454.25,451.94,453.96,17684.0,452.34,454.25,451.94,453.96,17684.0
2024-06-05 09:55:00,454.12,455.24,453.8,455.24,32839.0,454.12,455.24,453.8,455.24,32839.0
2024-06-05 10:00:00,454.89,455.69,453.82,454.17,22428.0,454.89,455.69,453.82,454.17,22428.0
2024-06-05 10:05:00,454.31,454.42,452.53,452.61,19204.0,454.31,454.42,452.53,452.61,19204.0
2024-06-05 10:10:00,452.86,453.23,452.25,452.42,17693.0,452.86,453.23,452.25,452.42,17693.0
2024-06-05 10:15:00,452.28,452.28,450.98,451.18,16680.0,452.28,452.28,450.98,451.18,16680.0
2024-06-05 10:20:00,451.07,452.02,450.76,451.61,22818.0,451.07,452.02,450.76,451.61,22818.0
2024-06-05 10:25:00,451.46,451.99,451.2,451.8,13867.0,451.46,451.99,451.2,451.8,13867.0
2024-06-05 10:30:00,451.96,453.72,451.91,453.71,17794.0,451.96,453.72,451.91,453.71,17794.0
2024-06-05 10:35:00,453.81,454.5,453.27,453.66,19942.0,453.81,454.5,453.27,453.66,19942.0
2024-06-05 10:40:00,453.65,453.8,452.98,452.99,9940.0,453.65,453.8,452.98,452.99,9940.0
2024-06-05 10:45:00,452.99,453.97,452.72,453.84,11638.0,452.99,453.97,452.72,453.84,11638.0
2024-06-05 10:50:00,453.86,453.87,453.1,453.7,9313.0,453.86,453.87,453.1,453.7,9313.0
2024-06-05 10:55:00,453.63,455.0,453.63,454.99,15422.0,453.63,455.0,453.63,454.99,15422.0
2024-06-05 11:00:00,455.18,455.74,455.11,455.74,15372.0,455.18,455.74,455.11,455.74,15372.0
2024-06-05 11:05:00,455.79,456.21,455.29,455.36,31632.0,455.79,456.21,455.29,455.36,31632.0
2024-06-05 11:10:00,455.35,456.21,455.27,455.63,23899.0,455.35,456.21,455.27,455.63,23899.0
2024-06-05 11:15:00,455.7,456.39,455.62,456.15,22956.0,455.7,456.39,455.62,456.15,22956.0
2024-06-05 11:20:00,456.28,456.45,455.89,455.94,27674.0,456.28,456.45,455.89,455.94,27674.0
2024-06-05 11:25:00,456.02,456.6,455.84,456.35,29488.0,456.02,456.6,455.84,456.35,29488.0
2024-06-05 11:30:00,456.47,457.59,456.47,457.34,25832.0,456.47,457.59,456.47,457.34,25832.0
2024-06-05 11:35:00,457.44,457.44,456.7,456.88,22554.0,457.44,457.44,456.7,456.88,22554.0
2024-06-05 11:40:00,456.93,457.93,456.81,457.52,17627.0,456.93,457.93,456.81,457.52,17627.0
2024-06-05 11:45:00,457.31,457.69,457.31,457.37,14016.0,457.31,457.69,457.31,457.37,14016.0
2024-06-05 11:50:00,457.47,458.09,457.29,458.09,17243.0,457.47,458.09,457.29,458.09,17243.0
2024-06-05 11:55:00,458.09,458.4,457.67,458.33,14466.0,458.09,458.4,457.67,458.33,14466.0
2024-06-05 12:00:00,458.23,458.24,457.56,457.92,16291.0,458.23,458.24,457.56,457.92,16291.0
2024-06-05 12:05:00,457.86,457.93,457.3,457.48,18204.0,457.86,457.93,457.3,457.48,18204.0
2024-06-05 12:10:00,457.57,457.86,457.48,457.48,14091.0,457.57,457.86,457.48,457.48,14091.0
2024-06-05 12:15:00,457.48,457.82,457.21,457.7,11991.0,457.48,457.82,457.21,457.7,11991.0
2024-06-05 12:20:00,457.72,457.88,457.55,457.7,7475.0,457.72,457.88,457.55,457.7,7475.0
2024-06-05 12:25:00,457.71,457.85,457.37,457.79,10996.0,457.71,457.85,457.37,457.79,10996.0
2024-06-05 12:30:00,457.81,457.81,457.01,457.61,16786.0,457.81,457.81,457.01,457.61,16786.0
2024-06-05 12:35:00,457.61,458.11,457.5,457.78,5559.0,457.61,458.11,457.5,457.78,5559.0
2024-06-05 12:40:00,457.76,458.45,457.75,458.45,9347.0,457.76,458.45,457.75,458.45,9347.0
2024-06-05 12:45:00,458.47,458.6,457.95,458.0,7112.0,458.47,458.6,457.95,458.0,7112.0
2024-06-05 12:50:00,458.01,458.27,457.6,457.6,6729.0,458.01,458.27,457.6,457.6,6729.0
2024-06-05 12:55:00,457.69,457.71,457.23,457.69,10804.0,457.69,457.71,457.23,457.69,10804.0
2024-06-05 13:00:00,457.56,457.79,457.42,457.65,11862.0,457.56,457.79,457.42,457.65,11862.0
2024-06-05 13:05:00,457.65,457.84,457.53,457.66,9946.0,457.65,457.84,457.53,457.66,9946.0
2024-06-05 13:10:00,457.71,457.9,457.71,457.79,11965.0,457.71,457.9,457.71,457.79,11965.0
2024-06-05 13:15:00,457.79,457.79,457.0,457.34,28493.0,457.79,457.79,457.0,457.34,28493.0
2024-06-05 13:20:00,457.38,457.38,456.58,457.09,10386.0,457.38,457.38,456.58,457.09,10386.0
2024-06-05 13:25:00,457.03,457.28,456.71,457.25,9228.0,457.03,457.28,456.71,457.25,9228.0
2024-06-05 13:30:00,457.27,457.7,457.16,457.5,5831.0,457.27,457.7,457.16,457.5,5831.0
2024-06-05 13:35:00,457.51,457.98,457.51,457.85,8803.0,457.51,457.98,457.51,457.85,8803.0
2024-06-05 13:40:00,457.87,457.96,457.18,457.52,7204.0,457.87,457.96,457.18,457.52,7204.0
2024-06-05 13:45:00,457.67,457.75,457.13,457.32,7439.0,457.67,457.75,457.13,457.32,7439.0
2024-06-05 13:50:00,457.2,457.26,456.72,457.18,6798.0,457.2,457.26,456.72,457.18,6798.0
2024-06-05 13:55:00,457.19,457.19,456.55,456.55,6855.0,457.19,457.19,456.55,456.55,6855.0
2024-06-05 14:00:00,456.72,456.72,456.16,456.33,13146.0,456.72,456.72,456.16,456.33,13146.0
2024-06-05 14:05:00,456.41,456.42,455.33,455.43,16911.0,456.41,456.42,455.33,455.43,16911.0
2024-06-05 14:10:00,455.65,456.0,455.44,455.65,7506.0,455.65,456.0,455.44,455.65,7506.0
2024-06-05 14:15:00,455.64,456.33,455.62,456.31,4690.0,455.64,456.33,455.62,456.31,4690.0
2024-06-05 14:20:00,456.21,456.6,455.95,455.96,6605.0,456.21,456.6,455.95,455.96,6605.0
2024-06-05 14:25:00,455.99,457.05,455.99,456.64,10245.0,455.99,457.05,455.99,456.64,10245.0
2024-06-05 14:30:00,456.63,456.74,456.31,456.73,3996.0,456.63,456.74,456.31,456.73,3996.0
2024-06-05 14:35:00,456.64,456.83,456.2,456.81,11098.0,456.64,456.83,456.2,456.81,11098.0
2024-06-05 14:40:00,456.79,456.95,456.37,456.95,6929.0,456.79,456.95,456.37,456.95,6929.0
2024-06-05 14:45:00,457.07,457.6,457.07,457.6,14847.0,457.07,457.6,457.07,457.6,14847.0
2024-06-05 14:50:00,457.53,457.67,457.34,457.56,10065.0,457.53,457.67,457.34,457.56,10065.0
2024-06-05 14:55:00,457.56,457.66,457.17,457.39,15257.0,457.56,457.66,457.17,457.39,15257.0
2024-06-05 15:00:00,457.42,457.42,457.0,457.04,9108.0,457.42,457.42,457.0,457.04,9108.0
2024-06-05 15:05:00,457.03,457.25,456.82,457.06,11204.0,457.03,457.25,456.82,457.06,11204.0
2024-06-05 15:10:00,457.02,457.23,456.82,456.89,7941.0,457.02,457.23,456.82,456.89,7941.0
2024-06-05 15:15:00,456.89,457.15,456.67,456.69,6280.0,456.89,457.15,456.67,456.69,6280.0
2024-06-05 15:20:00,456.65,456.87,456.51,456.6,7011.0,456.65,456.87,456.51,456.6,7011.0
2024-06-05 15:25:00,456.67,456.85,456.06,456.37,11360.0,456.67,456.85,456.06,456.37,11360.0
2024-06-05 15:30:00,456.16,456.78,456.08,456.41,8974.0,456.16,456.78,456.08,456.41,8974.0
2024-06-05 15:35:00,456.48,456.81,456.02,456.36,30492.0,456.48,456.81,456.02,456.36,30492.0
2024-06-05 15:40:00,456.36,456.48,455.95,455.98,13826.0,456.36,456.48,455.95,455.98,13826.0
2024-06-05 15:45:00,455.98,455.98,455.04,455.35,24780.0,455.98,455.98,455.04,455.35,24780.0
2024-06-05 15:50:00,455.32,455.79,454.81,455.78,46167.0,455.32,455.79,454.81,455.78,46167.0
2024-06-05 15:55:00,455.92,455.94,455.12,455.81,102577.0,455.92,455.94,455.12,455.81,102577.0
2024-06-06 09:30:00,456.66,460.8,456.62,460.77,86952.0,456.66,460.8,456.62,460.77,86952.0
2024-06-06 09:35:00,460.66,460.96,459.68,460.87,31231.0,460.66,460.96,459.68,460.87,31231.0
2024-06-06 09:40:00,460.88,462.99,460.73,461.75,55061.0,460.88,462.99,460.73,461.75,55061.0
2024-06-06 09:45:00,461.8,463.26,460.94,463.26,40790.0,461.8,463.26,460.94,463.26,40790.0
2024-06-06 09:50:00,463.1,463.95,462.69,463.3,40135.0,463.1,463.95,462.69,463.3,40135.0
2024-06-06 09:55:00,463.05,463.78,461.57,461.83,21392.0,463.05,463.78,461.57,461.83,21392.0
2024-06-06 10:00:00,461.87,462.56,460.58,461.18,27789.0,461.87,462.56,460.58,461.18,27789.0
2024-06-06 10:05:00,460.97,461.37,460.34,460.78,34724.0,460.97,461.37,460.34,460.78,34724.0
2024-06-06 10:10:00,460.95,461.51,460.38,460.64,20007.0,460.95,461.51,460.38,460.64,20007.0
2024-06-06 10:15:00,460.67,462.93,460.62,462.93,26345.0,460.67,462.93,460.62,462.93,26345.0
2024-06-06 10:20:00,463.2,464.63,462.93,464.57,36555.0,463.2,464.63,462.93,464.57,36555.0
2024-06-06 10:25:00,464.42,464.42,463.65,463.8,17044.0,464.42,464.42,463.65,463.8,17044.0
2024-06-06 10:30:00,463.6,464.53,463.26,464.03,20804.0,463.6,464.53,463.26,464.03,20804.0
2024-06-06 10:35:00,464.05,465.65,463.84,465.64,24027.0,464.05,465.65,463.84,465.64,24027.0
2024-06-06 10:40:00,465.5,465.72,464.35,464.41,19876.0,465.5,465.72,464.35,464.41,19876.0
2024-06-06 10:45:00,464.56,465.48,464.49,464.99,24168.0,464.56,465.48,464.49,464.99,24168.0
2024-06-06 10:50:00,464.95,465.85,464.65,465.85,20851.0,464.95,465.85,464.65,465.85,20851.0
2024-06-06 10:55:00,465.75,466.5,465.73,466.27,32287.0,465.75,466.5,465.73,466.27,32287.0
2024-06-06 11:00:00,466.28,467.57,466.17,467.36,42042.0,466.28,467.57,466.17,467.36,42042.0
2024-06-06 11:05:00,467.46,467.73,466.36,466.83,26524.0,467.46,467.73,466.36,466.83,26524.0
2024-06-06 11:10:00,466.73,466.73,465.85,466.63,18752.0,466.73,466.73,465.85,466.63,18752.0
2024-06-06 11:15:00,466.56,467.22,466.13,467.2,30941.0,466.56,467.22,466.13,467.2,30941.0
2024-06-06 11:20:00,467.19,467.35,466.93,467.05,14109.0,467.19,467.35,466.93,467.05,14109.0
2024-06-06 11:25:00,467.13,467.86,466.96,467.22,28793.0,467.13,467.86,466.96,467.22,28793.0
2024-06-06 11:30:00,467.0,467.25,466.41,467.09,24869.0,467.0,467.25,466.41,467.09,24869.0
2024-06-06 11:35:00,467.09,467.25,466.73,467.0,17406.0,467.09,467.25,466.73,467.0,17406.0
2024-06-06 11:40:00,467.02,467.39,466.13,466.34,26273.0,467.02,467.39,466.13,466.34,26273.0
2024-06-06 11:45:00,466.49,466.49,465.23,465.25,12387.0,466.49,466.49,465.23,465.25,12387.0
2024-06-06 11:50:00,465.24,465.46,464.32,465.32,16722.0,465.24,465.46,464.32,465.32,16722.0
2024-06-06 11:55:00,465.4,465.57,464.64,465.02,21231.0,465.4,465.57,464.64,465.02,21231.0
2024-06-06 12:00:00,465.1,465.33,464.68,465.29,9241.0,465.1,465.33,464.68,465.29,9241.0
2024-06-06 12:05:00,465.15,465.27,464.63,464.81,15005.0,465.15,465.27,464.63,464.81,15005.0
2024-06-06 12:10:00,464.91,465.0,464.48,464.62,18192.0,464.91,465.0,464.48,464.62,18192.0
2024-06-06 12:15:00,464.5,464.62,463.41,464.62,13437.0,464.5,464.62,463.41,464.62,13437.0
2024-06-06 12:20:00,464.62,464.83,464.43,464.57,11327.0,464.62,464.83,464.43,464.57,11327.0
2024-06-06 12:25:00,464.66,464.94,464.33,464.54,11856.0,464.66,464.94,464.33,464.54,11856.0
2024-06-06 12:30:00,464.59,464.9,464.56,464.81,13911.0,464.59,464.9,464.56,464.81,13911.0
2024-06-06 12:35:00,464.77,465.87,464.68,465.84,13792.0,464.77,465.87,464.68,465.84,13792.0
2024-06-06 12:40:00,465.57,465.89,465.2,465.2,7898.0,465.57,465.89,465.2,465.2,7898.0
2024-06-06 12:45:00,465.29,465.46,464.29,464.44,9502.0,465.29,465.46,464.29,464.44,9502.0
2024-06-06 12:50:00,464.47,464.72,464.1,464.72,11477.0,464.47,464.72,464.1,464.72,11477.0
2024-06-06 12:55:00,464.71,465.2,464.55,465.0,8779.0,464.71,465.2,464.55,465.0,8779.0
2024-06-06 13:00:00,465.09,465.8,465.09,465.48,4520.0,465.09,465.8,465.09,465.48,4520.0
2024-06-06 13:05:00,465.48,465.56,464.72,464.85,5576.0,465.48,465.56,464.72,464.85,5576.0
2024-06-06 13:10:00,464.81,465.19,464.73,465.09,7875.0,464.81,465.19,464.73,465.09,7875.0
2024-06-06 13:15:00,464.96,464.96,464.4,464.56,11503.0,464.96,464.96,464.4,464.56,11503.0
2024-06-06 13:20:00,464.34,464.71,464.34,464.45,3302.0,464.34,464.71,464.34,464.45,3302.0
2024-06-06 13:25:00,464.45,464.88,464.44,464.64,4645.0,464.45,464.88,464.44,464.64,4645.0
2024-06-06 13:30:00,464.67,464.67,464.13,464.26,4046.0,464.67,464.67,464.13,464.26,4046.0
2024-06-06 13:35:00,464.29,464.9,464.13,464.58,6000.0,464.29,464.9,464.13,464.58,6000.0
2024-06-06 13:40:00,464.73,464.88,464.46,464.46,4251.0,464.73,464.88,464.46,464.46,4251.0
2024-06-06 13:45:00,464.47,464.48,463.5,463.52,11640.0,464.47,464.48,463.5,463.52,11640.0
2024-06-06 13:50:00,463.56,463.57,462.47,462.59,16080.0,463.56,463.57,462.47,462.59,16080.0
2024-06-06 13:55:00,462.67,462.68,461.52,461.96,17786.0,462.67,462.68,461.52,461.96,17786.0
2024-06-06 14:00:00,461.87,462.09,461.46,461.64,18411.0,461.87,462.09,461.46,461.64,18411.0
2024-06-06 14:05:00,461.51,461.51,460.64,460.72,20162.0,461.51,461.51,460.64,460.72,20162.0
2024-06-06 14:10:00,460.68,460.79,460.07,460.33,34301.0,460.68,460.79,460.07,460.33,34301.0
2024-06-06 14:15:00,460.25,460.37,460.0,460.32,29542.0,460.25,460.37,460.0,460.32,29542.0
2024-06-06 14:20:00,460.24,460.26,459.77,459.81,12776.0,460.24,460.26,459.77,459.81,12776.0
2024-06-06 14:25:00,459.85,460.28,459.75,460.09,22918.0,459.85,460.28,459.75,460.09,22918.0
2024-06-06 14:30:00,460.05,460.09,459.76,460.0,10748.0,460.05,460.09,459.76,460.0,10748.0
2024-06-06 14:35:00,460.0,460.1,459.48,459.62,10141.0,460.0,460.1,459.48,459.62,10141.0
2024-06-06 14:40:00,459.68,460.22,459.62,459.81,14918.0,459.68,460.22,459.62,459.81,14918.0
2024-06-06 14:45:00,459.79,460.25,459.71,460.1,6673.0,459.79,460.25,459.71,460.1,6673.0
2024-06-06 14:50:00,460.14,460.45,460.09,460.31,33873.0,460.14,460.45,460.09,460.31,33873.0
2024-06-06 14:55:00,460.4,460.4,459.86,459.94,9956.0,460.4,460.4,459.86,459.94,9956.0
2024-06-06 15:00:00,459.86,460.27,459.67,460.19,18234.0,459.86,460.27,459.67,460.19,18234.0
2024-06-06 15:05:00,460.29,460.29,459.75,460.05,7094.0,460.29,460.29,459.75,460.05,7094.0
2024-06-06 15:10:00,459.99,460.08,459.18,459.18,9253.0,459.99,460.08,459.18,459.18,9253.0
2024-06-06 15:15:00,459.18,459.22,458.35,459.14,20225.0,459.18,459.22,458.35,459.14,20225.0
2024-06-06 15:20:00,459.06,459.06,458.59,458.71,8740.0,459.06,459.06,458.59,458.71,8740.0
2024-06-06 15:25:00,458.81,459.18,458.57,459.01,18758.0,458.81,459.18,458.57,459.01,18758.0
2024-06-06 15:30:00,458.97,459.8,458.88,459.24,9962.0,458.97,459.8,458.88,459.24,9962.0
2024-06-06 15:35:00,459.25,459.26,458.8,458.86,12063.0,459.25,459.26,458.8,458.86,12063.0
2024-06-06 15:40:00,458.86,458.89,458.38,458.72,28028.0,458.86,458.89,458.38,458.72,28028.0
2024-06-06 15:45:00,458.62,458.85,458.12,458.12,24798.0,458.62,458.85,458.12,458.12,24798.0
2024-06-06 15:50:00,458.1,458.41,457.67,458.25,67247.0,458.1,458.41,457.67,458.25,67247.0
2024-06-06 15:55:00,458.13,458.31,457.49,458.07,100680.0,458.13,458.31,457.49,458.07,100680.0
2024-06-07 09:30:00,458.13,459.87,458.13,459.33,43964.0,458.13,459.87,458.13,459.33,43964.0
2024-06-07 09:35:00,459.88,460.55,458.41,458.59,20350.0,459.88,460.55,458.41,458.59,20350.0
2024-06-07 09:40:00,458.76,461.46,458.5,461.19,27656.0,458.76,461.46,458.5,461.19,27656.0
2024-06-07 09:45:00,461.15,462.08,460.95,461.5,15798.0,461.15,462.08,460.95,461.5,15798.0
2024-06-07 09:50:00,461.6,462.43,461.17,462.11,21438.0,461.6,462.43,461.17,462.11,21438.0
2024-06-07 09:55:00,461.74,462.01,460.53,461.4,16606.0,461.74,462.01,460.53,461.4,16606.0
2024-06-07 10:00:00,461.41,461.95,460.77,461.94,14296.0,461.41,461.95,460.77,461.94,14296.0
2024-06-07 10:05:00,462.25,462.25,460.61,461.4,21604.0,462.25,462.25,460.61,461.4,21604.0
2024-06-07 10:10:00,461.58,463.48,461.35,463.4,15372.0,461.58,463.48,461.35,463.4,15372.0
2024-06-07 10:15:00,463.47,465.39,463.46,464.9,47582.0,463.47,465.39,463.46,464.9,47582.0
2024-06-07 10:20:00,464.98,465.54,463.85,464.13,22291.0,464.98,465.54,463.85,464.13,22291.0
2024-06-07 10:25:00,464.28,464.28,462.88,463.28,14117.0,464.28,464.28,462.88,463.28,14117.0
2024-06-07 10:30:00,463.4,463.81,463.2,463.42,9113.0,463.4,463.81,463.2,463.42,9113.0
2024-06-07 10:35:00,463.41,464.36,463.35,463.96,13482.0,463.41,464.36,463.35,463.96,13482.0
2024-06-07 10:40:00,464.08,465.0,464.0,464.7,14717.0,464.08,465.0,464.0,464.7,14717.0
2024-06-07 10:45:00,464.56,465.19,464.5,464.97,11527.0,464.56,465.19,464.5,464.97,11527.0
2024-06-07 10:50:00,464.89,464.96,464.13,464.96,10863.0,464.89,464.96,464.13,464.96,10863.0
2024-06-07 10:55:00,464.86,465.01,464.0,464.9,12368.0,464.86,465.01,464.0,464.9,12368.0
2024-06-07 11:00:00,464.89,464.98,463.83,464.19,15512.0,464.89,464.98,463.83,464.19,15512.0
2024-06-07 11:05:00,464.18,464.29,463.3,464.01,11998.0,464.18,464.29,463.3,464.01,11998.0
2024-06-07 11:10:00,463.81,464.68,463.75,464.68,5186.0,463.81,464.68,463.75,464.68,5186.0
2024-06-07 11:15:00,464.75,464.76,463.81,464.35,12006.0,464.75,464.76,463.81,464.35,12006.0
2024-06-07 11:20:00,464.27,465.38,463.96,465.29,18359.0,464.27,465.38,463.96,465.29,18359.0
2024-06-07 11:25:00,465.32,465.83,465.25,465.79,9041.0,465.32,465.83,465.25,465.79,9041.0
2024-06-07 11:30:00,465.82,466.38,465.44,465.74,23072.0,465.82,466.38,465.44,465.74,23072.0
2024-06-07 11:35:00,465.71,465.72,465.1,465.39,6410.0,465.71,465.72,465.1,465.39,6410.0
2024-06-07 11:40:00,465.29,465.45,464.69,464.92,7988.0,465.29,465.45,464.69,464.92,7988.0
2024-06-07 11:45:00,464.8,465.58,464.76,465.48,9488.0,464.8,465.58,464.76,465.48,9488.0
2024-06-07 11:50:00,465.34,465.98,465.34,465.75,25000.0,465.34,465.98,465.34,465.75,25000.0
2024-06-07 11:55:00,465.83,465.83,464.86,465.01,11987.0,465.83,465.83,464.86,465.01,11987.0
2024-06-07 12:00:00,465.04,465.4,465.03,465.31,4687.0,465.04,465.4,465.03,465.31,4687.0
2024-06-07 12:05:00,465.29,465.82,465.16,465.7,8448.0,465.29,465.82,465.16,465.7,8448.0
2024-06-07 12:10:00,465.7,465.7,464.92,465.03,12695.0,465.7,465.7,464.92,465.03,12695.0
2024-06-07 12:15:00,464.95,466.09,464.93,466.06,7326.0,464.95,466.09,464.93,466.06,7326.0
2024-06-07 12:20:00,465.98,466.54,465.86,466.4,13367.0,465.98,466.54,465.86,466.4,13367.0
2024-06-07 12:25:00,466.52,466.7,465.92,466.69,17789.0,466.52,466.7,465.92,466.69,17789.0
2024-06-07 12:30:00,466.74,467.34,466.33,466.47,17454.0,466.74,467.34,466.33,466.47,17454.0
2024-06-07 12:35:00,466.52,466.63,466.09,466.22,9480.0,466.52,466.63,466.09,466.22,9480.0
2024-06-07 12:40:00,466.21,466.63,466.11,466.53,11599.0,466.21,466.63,466.11,466.53,11599.0
2024-06-07 12:45:00,466.62,466.85,466.34,466.62,8294.0,466.62,466.85,466.34,466.62,8294.0
2024-06-07 12:50:00,466.66,467.38,466.6,467.38,8710.0,466.66,467.38,466.6,467.38,8710.0
2024-06-07 12:55:00,467.45,468.0,467.36,468.0,9168.0,467.45,468.0,467.36,468.0,9168.0
2024-06-07 13:00:00,467.97,468.13,467.61,467.75,13516.0,467.97,468.13,467.61,467.75,13516.0
2024-06-07 13:05:00,467.79,468.56,467.75,467.86,17287.0,467.79,468.56,467.75,467.86,17287.0
2024-06-07 13:10:00,467.86,468.21,467.68,467.97,11547.0,467.86,468.21,467.68,467.97,11547.0
2024-06-07 13:15:00,468.11,468.72,468.11,468.71,5002.0,468.11,468.72,468.11,468.71,5002.0
2024-06-07 13:20:00,468.71,468.93,467.99,468.82,13155.0,468.71,468.93,467.99,468.82,13155.0
2024-06-07 13:25:00,468.79,468.86,468.4,468.47,12154.0,468.79,468.86,468.4,468.47,12154.0
2024-06-07 13:30:00,468.33,468.57,467.8,468.16,12479.0,468.33,468.57,467.8,468.16,12479.0
2024-06-07 13:35:00,468.3,468.3,467.82,468.12,9773.0,468.3,468.3,467.82,468.12,9773.0
2024-06-07 13:40:00,468.23,468.28,466.96,467.59,17602.0,468.23,468.28,466.96,467.59,17602.0
2024-06-07 13:45:00,467.55,467.81,467.45,467.55,9428.0,467.55,467.81,467.45,467.55,9428.0
2024-06-07 13:50:00,467.68,468.09,467.36,468.04,10260.0,467.68,468.09,467.36,468.04,10260.0
2024-06-07 13:55:00,468.01,468.85,467.96,468.59,10577.0,468.01,468.85,467.96,468.59,10577.0
2024-06-07 14:00:00,468.58,468.58,466.82,466.87,19265.0,468.58,468.58,466.82,466.87,19265.0
2024-06-07 14:05:00,467.04,467.09,465.94,466.43,15749.0,467.04,467.09,465.94,466.43,15749.0
2024-06-07 14:10:00,466.42,466.61,465.55,465.6,15260.0,466.42,466.61,465.55,465.6,15260.0
2024-06-07 14:15:00,465.49,466.94,465.49,466.94,9431.0,465.49,466.94,465.49,466.94,9431.0
2024-06-07 14:20:00,466.83,467.69,466.81,467.41,9003.0,466.83,467.69,466.81,467.41,9003.0
2024-06-07 14:25:00,467.34,467.39,466.76,466.97,24187.0,467.34,467.39,466.76,466.97,24187.0
2024-06-07 14:30:00,466.77,467.13,466.58,466.61,15597.0,466.77,467.13,466.58,466.61,15597.0
2024-06-07 14:35:00,466.61,467.29,466.14,466.14,23475.0,466.61,467.29,466.14,466.14,23475.0
2024-06-07 14:40:00,466.19,466.41,466.02,466.4,7426.0,466.19,466.41,466.02,466.4,7426.0
2024-06-07 14:45:00,466.24,466.95,466.2,466.29,22072.0,466.24,466.95,466.2,466.29,22072.0
2024-06-07 14:50:00,466.32,466.46,466.03,466.38,4212.0,466.32,466.46,466.03,466.38,4212.0
2024-06-07 14:55:00,466.38,466.57,465.8,465.83,12591.0,466.38,466.57,465.8,465.83,12591.0
2024-06-07 15:00:00,465.74,466.18,465.33,465.76,6024.0,465.74,466.18,465.33,465.76,6024.0
2024-06-07 15:05:00,465.9,465.9,465.13,465.3,6056.0,465.9,465.9,465.13,465.3,6056.0
2024-06-07 15:10:00,465.36,466.03,465.21,465.99,22313.0,465.36,466.03,465.21,465.99,22313.0
2024-06-07 15:15:00,466.2,466.42,465.12,465.14,20531.0,466.2,466.42,465.12,465.14,20531.0
2024-06-07 15:20:00,465.14,465.31,464.31,465.1,15370.0,465.14,465.31,464.31,465.1,15370.0
2024-06-07 15:25:00,464.95,465.26,464.86,465.04,6054.0,464.95,465.26,464.86,465.04,6054.0
2024-06-07 15:30:00,465.04,465.63,464.56,465.55,20898.0,465.04,465.63,464.56,465.55,20898.0
2024-06-07 15:35:00,465.56,465.61,465.17,465.34,12053.0,465.56,465.61,465.17,465.34,12053.0
2024-06-07 15:40:00,465.44,466.14,465.3,466.08,18809.0,465.44,466.14,465.3,466.08,18809.0
2024-06-07 15:45:00,466.0,466.06,465.52,465.65,17055.0,466.0,466.06,465.52,465.65,17055.0
2024-06-07 15:50:00,465.54,465.84,464.45,464.8,23348.0,465.54,465.84,464.45,464.8,23348.0
2024-06-07 15:55:00,464.68,465.62,464.54,465.52,66594.0,464.68,465.62,464.54,465.52,66594.0
2024-06-10 09:30:00,454.2,459.46,451.51,457.99,159941.0,454.2,459.46,451.51,457.99,159941.0
2024-06-10 09:35:00,458.39,462.23,457.65,461.49,49361.0,458.39,462.23,457.65,461.49,49361.0
2024-06-10 09:40:00,461.32,461.58,459.48,461.37,32115.0,461.32,461.58,459.48,461.37,32115.0
2024-06-10 09:45:00,461.24,461.67,459.17,459.29,20261.0,461.24,461.67,459.17,459.29,20261.0
2024-06-10 09:50:00,459.41,461.73,459.28,461.73,36451.0,459.41,461.73,459.28,461.73,36451.0
2024-06-10 09:55:00,461.25,461.89,460.22,460.54,43037.0,461.25,461.89,460.22,460.54,43037.0
2024-06-10 10:00:00,460.22,460.33,458.39,458.58,27808.0,460.22,460.33,458.39,458.58,27808.0
2024-06-10 10:05:00,458.43,460.06,457.72,459.74,32445.0,458.43,460.06,457.72,459.74,32445.0
2024-06-10 10:10:00,459.89,460.07,458.5,459.08,11528.0,459.89,460.07,458.5,459.08,11528.0
2024-06-10 10:15:00,459.03,460.15,458.8,459.87,13732.0,459.03,460.15,458.8,459.87,13732.0
2024-06-10 10:20:00,459.85,459.85,458.65,458.97,9549.0,459.85,459.85,458.65,458.97,9549.0
2024-06-10 10:25:00,458.96,460.22,458.95,460.22,11491.0,458.96,460.22,458.95,460.22,11491.0
2024-06-10 10:30:00,460.17,460.63,459.82,459.97,7044.0,460.17,460.63,459.82,459.97,7044.0
2024-06-10 10:35:00,459.82,460.96,459.17,459.17,12720.0,459.82,460.96,459.17,459.17,12720.0
2024-06-10 10:40:00,459.4,459.64,459.01,459.15,16267.0,459.4,459.64,459.01,459.15,16267.0
2024-06-10 10:45:00,459.27,459.43,458.29,458.31,18814.0,459.27,459.43,458.29,458.31,18814.0
2024-06-10 10:50:00,458.37,459.74,458.37,459.71,41367.0,458.37,459.74,458.37,459.71,41367.0
2024-06-10 10:55:00,459.71,459.88,458.86,458.87,11711.0,459.71,459.88,458.86,458.87,11711.0
2024-06-10 11:00:00,458.87,458.92,458.35,458.37,9858.0,458.87,458.92,458.35,458.37,9858.0
2024-06-10 11:05:00,458.51,459.25,458.42,459.25,24820.0,458.51,459.25,458.42,459.25,24820.0
2024-06-10 11:10:00,459.25,459.34,458.36,458.58,13087.0,459.25,459.34,458.36,458.58,13087.0
2024-06-10 11:15:00,458.47,458.93,458.06,458.29,25034.0,458.47,458.93,458.06,458.29,25034.0
2024-06-10 11:20:00,458.18,458.49,457.83,457.83,11109.0,458.18,458.49,457.83,457.83,11109.0
2024-06-10 11:25:00,457.78,458.61,457.67,458.5,34281.0,457.78,458.61,457.67,458.5,34281.0
2024-06-10 11:30:00,458.52,459.07,458.0,458.1,25272.0,458.52,459.07,458.0,458.1,25272.0
2024-06-10 11:35:00,458.0,458.99,457.58,458.96,23069.0,458.0,458.99,457.58,458.96,23069.0
2024-06-10 11:40:00,458.96,459.04,457.93,457.98,7679.0,458.96,459.04,457.93,457.98,7679.0
2024-06-10 11:45:00,457.98,458.15,457.89,457.94,13185.0,457.98,458.15,457.89,457.94,13185.0
2024-06-10 11:50:00,458.06,459.02,457.83,458.85,20504.0,458.06,459.02,457.83,458.85,20504.0
2024-06-10 11:55:00,458.95,459.02,458.01,458.22,9146.0,458.95,459.02,458.01,458.22,9146.0
2024-06-10 12:00:00,458.24,459.25,458.23,459.24,12054.0,458.24,459.25,458.23,459.24,12054.0
2024-06-10 12:05:00,459.24,459.75,459.24,459.62,6862.0,459.24,459.75,459.24,459.62,6862.0
2024-06-10 12:10:00,459.62,460.1,459.5,459.81,11825.0,459.62,460.1,459.5,459.81,11825.0
2024-06-10 12:15:00,459.8,460.38,459.76,460.27,10399.0,459.8,460.38,459.76,460.27,10399.0
2024-06-10 12:20:00,460.26,460.36,459.43,459.45,17000.0,460.26,460.36,459.43,459.45,17000.0
2024-06-10 12:25:00,459.45,459.69,459.02,459.4,16446.0,459.45,459.69,459.02,459.4,16446.0
2024-06-10 12:30:00,459.48,459.57,458.55,458.82,14136.0,459.48,459.57,458.55,458.82,14136.0
2024-06-10 12:35:00,458.92,459.02,458.1,458.21,17945.0,458.92,459.02,458.1,458.21,17945.0
2024-06-10 12:40:00,458.19,458.81,457.85,458.81,28197.0,458.19,458.81,457.85,458.81,28197.0
2024-06-10 12:45:00,458.84,458.89,458.0,458.09,8759.0,458.84,458.89,458.0,458.09,8759.0
2024-06-10 12:50:00,458.02,458.45,458.0,458.4,16825.0,458.02,458.45,458.0,458.4,16825.0
2024-06-10 12:55:00,458.35,458.35,457.26,457.4,8978.0,458.35,458.35,457.26,457.4,8978.0
2024-06-10 13:00:00,457.41,457.78,456.91,457.66,20543.0,457.41,457.78,456.91,457.66,20543.0
2024-06-10 13:05:00,457.72,458.08,456.69,456.82,11416.0,457.72,458.08,456.69,456.82,11416.0
2024-06-10 13:10:00,456.84,456.88,456.17,456.31,7864.0,456.84,456.88,456.17,456.31,7864.0
2024-06-10 13:15:00,456.25,457.29,455.94,456.69,54456.0,456.25,457.29,455.94,456.69,54456.0
2024-06-10 13:20:00,456.76,457.78,456.6,457.26,20019.0,456.76,457.78,456.6,457.26,20019.0
2024-06-10 13:25:00,457.13,457.36,456.69,457.14,9193.0,457.13,457.36,456.69,457.14,9193.0
2024-06-10 13:30:00,457.25,458.04,457.03,457.88,6616.0,457.25,458.04,457.03,457.88,6616.0
2024-06-10 13:35:00,457.86,458.37,457.82,458.07,11711.0,457.86,458.37,457.82,458.07,11711.0
2024-06-10 13:40:00,458.12,458.12,457.54,457.61,6266.0,458.12,458.12,457.54,457.61,6266.0
2024-06-10 13:45:00,457.54,458.4,457.34,457.88,23559.0,457.54,458.4,457.34,457.88,23559.0
2024-06-10 13:50:00,457.82,458.36,457.76,458.0,14077.0,457.82,458.36,457.76,458.0,14077.0
2024-06-10 13:55:00,457.87,458.19,457.78,458.01,4175.0,457.87,458.19,457.78,458.01,4175.0
2024-06-10 14:00:00,458.09,458.33,457.55,458.03,16904.0,458.09,458.33,457.55,458.03,16904.0
2024-06-10 14:05:00,457.97,458.12,456.8,456.8,14171.0,457.97,458.12,456.8,456.8,14171.0
2024-06-10 14:10:00,456.99,458.13,456.81,457.8,20195.0,456.99,458.13,456.81,457.8,20195.0
2024-06-10 14:15:00,457.77,458.7,457.51,458.54,10521.0,457.77,458.7,457.51,458.54,10521.0
2024-06-10 14:20:00,458.43,458.76,458.21,458.33,5685.0,458.43,458.76,458.21,458.33,5685.0
2024-06-10 14:25:00,458.4,459.31,458.37,458.88,7701.0,458.4,459.31,458.37,458.88,7701.0
2024-06-10 14:30:00,459.0,459.66,458.7,459.65,13298.0,459.0,459.66,458.7,459.65,13298.0
2024-06-10 14:35:00,459.62,460.43,459.62,459.87,8501.0,459.62,460.43,459.62,459.87,8501.0
2024-06-10 14:40:00,459.87,460.06,458.35,458.35,9685.0,459.87,460.06,458.35,458.35,9685.0
2024-06-10 14:45:00,458.38,458.76,458.17,458.53,9802.0,458.38,458.76,458.17,458.53,9802.0
2024-06-10 14:50:00,458.47,458.73,458.29,458.49,14371.0,458.47,458.73,458.29,458.49,14371.0
2024-06-10 14:55:00,458.49,458.76,458.32,458.45,7704.0,458.49,458.76,458.32,458.45,7704.0
2024-06-10 15:00:00,458.36,458.74,458.26,458.58,7999.0,458.36,458.74,458.26,458.58,7999.0
2024-06-10 15:05:00,458.58,458.67,458.25,458.36,12053.0,458.58,458.67,458.25,458.36,12053.0
2024-06-10 15:10:00,458.28,458.88,458.19,458.85,16510.0,458.28,458.88,458.19,458.85,16510.0
2024-06-10 15:15:00,458.85,458.98,458.06,458.06,23560.0,458.85,458.98,458.06,458.06,23560.0
2024-06-10 15:20:00,458.12,458.76,458.11,458.26,9085.0,458.12,458.76,458.11,458.26,9085.0
2024-06-10 15:25:00,458.29,458.37,457.82,458.01,17876.0,458.29,458.37,457.82,458.01,17876.0
2024-06-10 15:30:00,458.02,458.03,457.35,457.58,19967.0,458.02,458.03,457.35,457.58,19967.0
2024-06-10 15:35:00,457.66,457.89,457.61,457.74,6622.0,457.66,457.89,457.61,457.74,6622.0
2024-06-10 15:40:00,457.79,457.83,457.41,457.75,22372.0,457.79,457.83,457.41,457.75,22372.0
2024-06-10 15:45:00,457.84,458.57,457.39,458.47,33203.0,457.84,458.57,457.39,458.47,33203.0
2024-06-10 15:50:00,458.36,459.26,458.31,459.15,33412.0,458.36,459.26,458.31,459.15,33412.0
2024-06-10 15:55:00,459.06,460.0,458.81,459.98,98616.0,459.06,460.0,458.81,459.98,98616.0
2024-06-11 09:30:00,456.91,459.94,456.43,458.29,60284.0,456.91,459.94,456.43,458.29,60284.0
2024-06-11 09:35:00,457.8,458.8,456.88,457.71,38152.0,457.8,458.8,456.88,457.71,38152.0
2024-06-11 09:40:00,457.85,458.75,456.38,456.38,27091.0,457.85,458.75,456.38,456.38,27091.0
2024-06-11 09:45:00,456.33,456.91,455.5,456.47,22354.0,456.33,456.91,455.5,456.47,22354.0
2024-06-11 09:50:00,456.53,457.87,456.5,457.58,17502.0,456.53,457.87,456.5,457.58,17502.0
2024-06-11 09:55:00,457.94,459.09,457.86,458.92,19378.0,457.94,459.09,457.86,458.92,19378.0
2024-06-11 10:00:00,458.96,458.96,457.48,457.78,21973.0,458.96,458.96,457.48,457.78,21973.0
2024-06-11 10:05:00,457.94,458.41,457.06,457.07,14967.0,457.94,458.41,457.06,457.07,14967.0
2024-06-11 10:10:00,457.06,457.1,455.75,456.12,17352.0,457.06,457.1,455.75,456.12,17352.0
2024-06-11 10:15:00,456.58,457.19,456.14,456.61,30168.0,456.58,457.19,456.14,456.61,30168.0
2024-06-11 10:20:00,456.68,457.19,455.92,456.54,16498.0,456.68,457.19,455.92,456.54,16498.0
2024-06-11 10:25:00,456.8,456.81,456.06,456.58,19405.0,456.8,456.81,456.06,456.58,19405.0
2024-06-11 10:30:00,456.59,456.99,456.35,456.82,19890.0,456.59,456.99,456.35,456.82,19890.0
2024-06-11 10:35:00,456.86,457.79,456.78,457.64,37754.0,456.86,457.79,456.78,457.64,37754.0
2024-06-11 10:40:00,457.66,458.21,457.56,457.77,9195.0,457.66,458.21,457.56,457.77,9195.0
2024-06-11 10:45:00,457.76,457.89,457.35,457.86,8822.0,457.76,457.89,457.35,457.86,8822.0
2024-06-11 10:50:00,457.86,457.86,457.0,457.11,15000.0,457.86,457.86,457.0,457.11,15000.0
2024-06-11 10:55:00,457.33,458.44,457.25,458.44,28592.0,457.33,458.44,457.25,458.44,28592.0
2024-06-11 11:00:00,458.61,459.6,458.37,459.56,6309.0,458.61,459.6,458.37,459.56,6309.0
2024-06-11 11:05:00,459.5,459.75,458.6,458.77,18369.0,459.5,459.75,458.6,458.77,18369.0
2024-06-11 11:10:00,458.7,458.84,457.28,457.28,25661.0,458.7,458.84,457.28,457.28,25661.0
2024-06-11 11:15:00,457.45,457.71,456.8,457.36,14645.0,457.45,457.71,456.8,457.36,14645.0
2024-06-11 11:20:00,457.4,457.88,457.36,457.6,9221.0,457.4,457.88,457.36,457.6,9221.0
2024-06-11 11:25:00,457.59,457.59,456.42,457.14,14443.0,457.59,457.59,456.42,457.14,14443.0
2024-06-11 11:30:00,457.03,457.4,456.77,457.39,9122.0,457.03,457.4,456.77,457.39,9122.0
2024-06-11 11:35:00,457.41,457.79,457.29,457.46,5068.0,457.41,457.79,457.29,457.46,5068.0
2024-06-11 11:40:00,457.6,457.6,456.35,456.93,25386.0,457.6,457.6,456.35,456.93,25386.0
2024-06-11 11:45:00,456.53,457.61,456.48,457.39,16817.0,456.53,457.61,456.48,457.39,16817.0
2024-06-11 11:50:00,457.41,457.61,456.42,456.52,12397.0,457.41,457.61,456.42,456.52,12397.0
2024-06-11 11:55:00,456.53,456.88,456.38,456.64,11361.0,456.53,456.88,456.38,456.64,11361.0
2024-06-11 12:00:00,456.82,456.91,456.5,456.91,13284.0,456.82,456.91,456.5,456.91,13284.0
2024-06-11 12:05:00,456.76,456.87,456.37,456.52,6836.0,456.76,456.87,456.37,456.52,6836.0
2024-06-11 12:10:00,456.64,456.92,456.37,456.9,6059.0,456.64,456.92,456.37,456.9,6059.0
2024-06-11 12:15:00,456.85,456.95,456.58,456.58,12289.0,456.85,456.95,456.58,456.58,12289.0
2024-06-11 12:20:00,456.62,457.2,456.12,457.02,12452.0,456.62,457.2,456.12,457.02,12452.0
2024-06-11 12:25:00,457.0,457.11,456.35,456.55,7159.0,457.0,457.11,456.35,456.55,7159.0
2024-06-11 12:30:00,456.67,456.99,456.6,456.99,6489.0,456.67,456.99,456.6,456.99,6489.0
2024-06-11 12:35:00,456.92,457.66,456.6,457.51,23437.0,456.92,457.66,456.6,457.51,23437.0
2024-06-11 12:40:00,457.55,457.55,456.89,457.27,19408.0,457.55,457.55,456.89,457.27,19408.0
2024-06-11 12:45:00,457.37,457.37,456.73,456.92,5239.0,457.37,457.37,456.73,456.92,5239.0
2024-06-11 12:50:00,456.78,456.78,456.28,456.6,4234.0,456.78,456.78,456.28,456.6,4234.0
2024-06-11 12:55:00,456.6,457.45,456.6,457.45,9268.0,456.6,457.45,456.6,457.45,9268.0
2024-06-11 13:00:00,457.5,458.66,457.45,458.65,6159.0,457.5,458.66,457.45,458.65,6159.0
2024-06-11 13:05:00,458.54,458.73,458.27,458.28,7778.0,458.54,458.73,458.27,458.28,7778.0
2024-06-11 13:10:00,458.38,458.91,458.37,458.85,3341.0,458.38,458.91,458.37,458.85,3341.0
2024-06-11 13:15:00,458.85,459.03,458.65,458.85,8352.0,458.85,459.03,458.65,458.85,8352.0
2024-06-11 13:20:00,458.74,459.05,458.68,458.77,6933.0,458.74,459.05,458.68,458.77,6933.0
2024-06-11 13:25:00,458.77,458.9,458.32,458.54,6440.0,458.77,458.9,458.32,458.54,6440.0
2024-06-11 13:30:00,458.57,458.78,458.46,458.61,3190.0,458.57,458.78,458.46,458.61,3190.0
2024-06-11 13:35:00,458.7,459.71,458.55,459.66,7291.0,458.7,459.71,458.55,459.66,7291.0
2024-06-11 13:40:00,459.68,459.73,459.0,459.25,9695.0,459.68,459.73,459.0,459.25,9695.0
2024-06-11 13:45:00,459.17,459.27,458.76,458.76,7519.0,459.17,459.27,458.76,458.76,7519.0
2024-06-11 13:50:00,458.86,459.44,458.74,459.33,6030.0,458.86,459.44,458.74,459.33,6030.0
2024-06-11 13:55:00,459.32,459.82,459.32,459.6,5768.0,459.32,459.82,459.32,459.6,5768.0
2024-06-11 14:00:00,459.66,460.37,459.65,460.36,3898.0,459.66,460.37,459.65,460.36,3898.0
2024-06-11 14:05:00,460.53,460.6,459.38,459.57,7348.0,460.53,460.6,459.38,459.57,7348.0
2024-06-11 14:10:00,459.48,460.32,459.39,460.31,6035.0,459.48,460.32,459.39,460.31,6035.0
2024-06-11 14:15:00,460.4,460.88,460.21,460.48,6451.0,460.4,460.88,460.21,460.48,6451.0
2024-06-11 14:20:00,460.61,460.99,460.51,460.55,6325.0,460.61,460.99,460.51,460.55,6325.0
2024-06-11 14:25:00,460.74,461.37,460.6,461.16,8351.0,460.74,461.37,460.6,461.16,8351.0
2024-06-11 14:30:00,461.15,461.68,461.02,461.44,7109.0,461.15,461.68,461.02,461.44,7109.0
2024-06-11 14:35:00,461.68,461.68,461.32,461.55,7856.0,461.68,461.68,461.32,461.55,7856.0
2024-06-11 14:40:00,461.52,462.2,461.4,461.7,13092.0,461.52,462.2,461.4,461.7,13092.0
2024-06-11 14:45:00,461.7,462.07,461.6,461.92,5929.0,461.7,462.07,461.6,461.92,5929.0
2024-06-11 14:50:00,461.89,462.05,461.26,461.45,10892.0,461.89,462.05,461.26,461.45,10892.0
2024-06-11 14:55:00,461.53,461.53,461.2,461.27,12168.0,461.53,461.53,461.2,461.27,12168.0
2024-06-11 15:00:00,461.31,461.92,461.2,461.87,9830.0,461.31,461.92,461.2,461.87,9830.0
2024-06-11 15:05:00,461.76,461.78,461.13,461.27,12802.0,461.76,461.78,461.13,461.27,12802.0
2024-06-11 15:10:00,461.38,461.39,460.99,461.15,19203.0,461.38,461.39,460.99,461.15,19203.0
2024-06-11 15:15:00,461.21,461.49,461.2,461.33,6869.0,461.21,461.49,461.2,461.33,6869.0
2024-06-11 15:20:00,461.37,461.6,461.27,461.5,8212.0,461.37,461.6,461.27,461.5,8212.0
2024-06-11 15:25:00,461.52,461.73,461.4,461.73,6685.0,461.52,461.73,461.4,461.73,6685.0
2024-06-11 15:30:00,461.64,461.74,461.41,461.61,9349.0,461.64,461.74,461.41,461.61,9349.0
2024-06-11 15:35:00,461.55,461.65,460.94,461.05,14664.0,461.55,461.65,460.94,461.05,14664.0
2024-06-11 15:40:00,461.0,461.31,460.82,461.16,18243.0,461.0,461.31,460.82,461.16,18243.0
2024-06-11 15:45:00,461.13,461.32,460.84,460.84,22152.0,461.13,461.32,460.84,460.84,22152.0
2024-06-11 15:50:00,460.98,462.19,460.88,462.05,33219.0,460.98,462.19,460.88,462.05,33219.0
2024-06-11 15:55:00,461.95,462.74,461.94,462.71,76768.0,461.95,462.74,461.94,462.71,76768.0
2024-06-12 09:30:00,470.0,470.0,466.1,468.94,86889.0,470.0,470.0,466.1,468.94,86889.0
2024-06-12 09:35:00,469.15,469.15,467.01,468.12,35517.0,469.15,469.15,467.01,468.12,35517.0
2024-06-12 09:40:00,468.07,469.32,467.5,468.84,26651.0,468.07,469.32,467.5,468.84,26651.0
2024-06-12 09:45:00,468.92,469.82,468.42,469.35,29635.0,468.92,469.82,468.42,469.35,29635.0
2024-06-12 09:50:00,469.41,470.29,468.5,468.5,38155.0,469.41,470.29,468.5,468.5,38155.0
2024-06-12 09:55:00,468.51,469.84,468.41,468.8,22683.0,468.51,469.84,468.41,468.8,22683.0
2024-06-12 10:00:00,468.78,468.78,467.37,467.99,15184.0,468.78,468.78,467.37,467.99,15184.0
2024-06-12 10:05:00,467.98,468.22,467.22,467.23,19148.0,467.98,468.22,467.22,467.23,19148.0
2024-06-12 10:10:00,467.21,467.98,467.21,467.71,14924.0,467.21,467.98,467.21,467.71,14924.0
2024-06-12 10:15:00,467.45,468.08,467.0,468.03,13597.0,467.45,468.08,467.0,468.03,13597.0
2024-06-12 10:20:00,468.07,468.73,468.04,468.48,7218.0,468.07,468.73,468.04,468.48,7218.0
2024-06-12 10:25:00,468.56,468.86,468.2,468.79,6786.0,468.56,468.86,468.2,468.79,6786.0
2024-06-12 10:30:00,468.86,469.17,468.29,468.97,13117.0,468.86,469.17,468.29,468.97,13117.0
2024-06-12 10:35:00,468.98,469.62,468.72,469.62,12445.0,468.98,469.62,468.72,469.62,12445.0
2024-06-12 10:40:00,469.58,471.0,469.58,470.09,41311.0,469.58,471.0,469.58,470.09,41311.0
2024-06-12 10:45:00,470.12,470.32,469.5,469.99,17118.0,470.12,470.32,469.5,469.99,17118.0
2024-06-12 10:50:00,470.02,470.08,468.57,468.65,10056.0,470.02,470.08,468.57,468.65,10056.0
2024-06-12 10:55:00,468.77,469.07,468.4,468.95,9626.0,468.77,469.07,468.4,468.95,9626.0
2024-06-12 11:00:00,468.99,469.78,468.95,469.64,6657.0,468.99,469.78,468.95,469.64,6657.0
2024-06-12 11:05:00,469.76,469.98,469.33,469.47,6754.0,469.76,469.98,469.33,469.47,6754.0
2024-06-12 11:10:00,469.5,469.56,469.07,469.24,4469.0,469.5,469.56,469.07,469.24,4469.0
2024-06-12 11:15:00,469.29,470.36,469.09,470.22,5881.0,469.29,470.36,469.09,470.22,5881.0
2024-06-12 11:20:00,470.06,470.44,469.57,470.42,13347.0,470.06,470.44,469.57,470.42,13347.0
2024-06-12 11:25:00,470.5,470.5,469.51,469.99,12518.0,470.5,470.5,469.51,469.99,12518.0
2024-06-12 11:30:00,469.98,470.33,469.89,470.23,8037.0,469.98,470.33,469.89,470.23,8037.0
2024-06-12 11:35:00,470.25,470.25,469.83,470.0,8681.0,470.25,470.25,469.83,470.0,8681.0
2024-06-12 11:40:00,469.97,470.66,469.88,470.61,12023.0,469.97,470.66,469.88,470.61,12023.0
2024-06-12 11:45:00,470.61,471.12,470.61,470.86,7627.0,470.61,471.12,470.61,470.86,7627.0
2024-06-12 11:50:00,470.85,470.9,469.52,469.52,12609.0,470.85,470.9,469.52,469.52,12609.0
2024-06-12 11:55:00,469.81,469.9,469.52,469.88,12318.0,469.81,469.9,469.52,469.88,12318.0
2024-06-12 12:00:00,469.8,469.8,468.67,468.97,9756.0,469.8,469.8,468.67,468.97,9756.0
2024-06-12 12:05:00,469.06,469.51,468.89,469.45,5148.0,469.06,469.51,468.89,469.45,5148.0
2024-06-12 12:10:00,469.14,469.51,469.03,469.13,17482.0,469.14,469.51,469.03,469.13,17482.0
2024-06-12 12:15:00,469.25,469.27,468.76,469.11,13176.0,469.25,469.27,468.76,469.11,13176.0
2024-06-12 12:20:00,469.1,469.22,468.53,469.14,5940.0,469.1,469.22,468.53,469.14,5940.0
2024-06-12 12:25:00,469.17,469.92,468.88,469.19,14362.0,469.17,469.92,468.88,469.19,14362.0
2024-06-12 12:30:00,469.26,469.3,468.35,468.65,7560.0,469.26,469.3,468.35,468.65,7560.0
2024-06-12 12:35:00,468.84,469.35,468.73,468.79,8975.0,468.84,469.35,468.73,468.79,8975.0
2024-06-12 12:40:00,468.97,469.41,468.89,469.41,7878.0,468.97,469.41,468.89,469.41,7878.0
2024-06-12 12:45:00,469.41,469.79,469.37,469.77,2904.0,469.41,469.79,469.37,469.77,2904.0
2024-06-12 12:50:00,469.64,469.86,469.31,469.49,5529.0,469.64,469.86,469.31,469.49,5529.0
2024-06-12 12:55:00,469.47,469.49,469.08,469.16,4627.0,469.47,469.49,469.08,469.16,4627.0
2024-06-12 13:00:00,469.26,469.52,469.08,469.14,4385.0,469.26,469.52,469.08,469.14,4385.0
2024-06-12 13:05:00,469.28,469.39,468.92,469.05,4476.0,469.28,469.39,468.92,469.05,4476.0
2024-06-12 13:10:00,469.04,469.18,468.41,468.46,5500.0,469.04,469.18,468.41,468.46,5500.0
2024-06-12 13:15:00,468.41,468.86,468.37,468.83,7195.0,468.41,468.86,468.37,468.83,7195.0
2024-06-12 13:20:00,468.74,469.29,468.67,469.17,5723.0,468.74,469.29,468.67,469.17,5723.0
2024-06-12 13:25:00,469.0,469.0,467.76,467.76,7102.0,469.0,469.0,467.76,467.76,7102.0
2024-06-12 13:30:00,467.89,467.89,466.73,466.74,9100.0,467.89,467.89,466.73,466.74,9100.0
2024-06-12 13:35:00,466.79,466.97,466.26,466.26,12973.0,466.79,466.97,466.26,466.26,12973.0
2024-06-12 13:40:00,466.33,466.41,465.63,465.64,14208.0,466.33,466.41,465.63,465.64,14208.0
2024-06-12 13:45:00,465.62,465.84,465.11,465.64,9450.0,465.62,465.84,465.11,465.64,9450.0
2024-06-12 13:50:00,465.62,466.29,465.59,466.15,12012.0,465.62,466.29,465.59,466.15,12012.0
2024-06-12 13:55:00,465.93,465.93,465.11,465.28,20147.0,465.93,465.93,465.11,465.28,20147.0
2024-06-12 14:00:00,465.13,465.62,462.91,463.23,42037.0,465.13,465.62,462.91,463.23,42037.0
2024-06-12 14:05:00,463.11,464.0,462.6,462.99,38004.0,463.11,464.0,462.6,462.99,38004.0
2024-06-12 14:10:00,463.03,463.26,462.64,463.18,26998.0,463.03,463.26,462.64,463.18,26998.0
2024-06-12 14:15:00,463.15,464.14,463.08,463.81,19343.0,463.15,464.14,463.08,463.81,19343.0
2024-06-12 14:20:00,463.77,463.77,462.89,463.28,14370.0,463.77,463.77,462.89,463.28,14370.0
2024-06-12 14:25:00,463.24,463.59,462.91,463.05,42427.0,463.24,463.59,462.91,463.05,42427.0
2024-06-12 14:30:00,463.05,463.39,462.45,462.6,26628.0,463.05,463.39,462.45,462.6,26628.0
2024-06-12 14:35:00,462.6,462.84,461.67,462.84,32304.0,462.6,462.84,461.67,462.84,32304.0
2024-06-12 14:40:00,462.69,462.74,461.56,462.25,18318.0,462.69,462.74,461.56,462.25,18318.0
2024-06-12 14:45:00,462.04,462.16,461.77,462.0,16519.0,462.04,462.16,461.77,462.0,16519.0
2024-06-12 14:50:00,462.08,462.45,461.69,462.2,22592.0,462.08,462.45,461.69,462.2,22592.0
2024-06-12 14:55:00,462.21,462.93,461.98,462.71,22093.0,462.21,462.93,461.98,462.71,22093.0
2024-06-12 15:00:00,462.71,463.94,462.61,463.2,17725.0,462.71,463.94,462.61,463.2,17725.0
2024-06-12 15:05:00,463.23,463.68,462.71,463.5,21957.0,463.23,463.68,462.71,463.5,21957.0
2024-06-12 15:10:00,463.52,464.52,463.38,463.85,71265.0,463.52,464.52,463.38,463.85,71265.0
2024-06-12 15:15:00,463.83,464.71,463.79,464.16,19849.0,463.83,464.71,463.79,464.16,19849.0
2024-06-12 15:20:00,464.16,464.25,462.33,462.33,28993.0,464.16,464.25,462.33,462.33,28993.0
2024-06-12 15:25:00,462.35,462.5,461.13,461.59,30548.0,462.35,462.5,461.13,461.59,30548.0
2024-06-12 15:30:00,461.58,461.91,460.89,461.21,46603.0,461.58,461.91,460.89,461.21,46603.0
2024-06-12 15:35:00,461.17,461.78,460.93,461.12,42525.0,461.17,461.78,460.93,461.12,42525.0
2024-06-12 15:40:00,461.09,461.32,460.14,460.28,56569.0,461.09,461.32,460.14,460.28,56569.0
2024-06-12 15:45:00,460.27,460.67,459.86,460.5,49922.0,460.27,460.67,459.86,460.5,49922.0
2024-06-12 15:50:00,460.43,460.6,459.53,459.67,110336.0,460.43,460.6,459.53,459.67,110336.0
2024-06-12 15:55:00,459.62,460.44,459.16,459.79,142702.0,459.62,460.44,459.16,459.79,142702.0
2024-06-13 09:30:00,458.25,459.86,456.51,457.39,196580.0,458.25,459.86,456.51,457.39,196580.0
2024-06-13 09:35:00,457.28,457.98,454.5,455.54,76466.0,457.28,457.98,454.5,455.54,76466.0
2024-06-13 09:40:00,455.4,455.88,453.58,454.35,53050.0,455.4,455.88,453.58,454.35,53050.0
2024-06-13 09:45:00,454.39,455.8,454.12,455.29,66819.0,454.39,455.8,454.12,455.29,66819.0
2024-06-13 09:50:00,455.25,456.17,454.87,455.72,78339.0,455.25,456.17,454.87,455.72,78339.0
2024-06-13 09:55:00,455.76,458.26,455.5,457.71,76598.0,455.76,458.26,455.5,457.71,76598.0
2024-06-13 10:00:00,457.71,458.83,456.57,456.67,61251.0,457.71,458.83,456.57,456.67,61251.0
2024-06-13 10:05:00,456.84,457.19,454.0,456.16,72134.0,456.84,457.19,454.0,456.16,72134.0
2024-06-13 10:10:00,456.5,457.31,454.85,455.1,19139.0,456.5,457.31,454.85,455.1,19139.0
2024-06-13 10:15:00,454.95,455.73,453.57,454.16,59509.0,454.95,455.73,453.57,454.16,59509.0
2024-06-13 10:20:00,454.17,455.34,454.16,454.83,68511.0,454.17,455.34,454.16,454.83,68511.0
2024-06-13 10:25:00,454.83,455.18,453.56,453.56,51707.0,454.83,455.18,453.56,453.56,51707.0
2024-06-13 10:30:00,453.51,454.68,453.5,454.03,42248.0,453.51,454.68,453.5,454.03,42248.0
2024-06-13 10:35:00,454.17,455.16,453.52,454.81,39341.0,454.17,455.16,453.52,454.81,39341.0
2024-06-13 10:40:00,454.8,455.18,454.3,454.75,43549.0,454.8,455.18,454.3,454.75,43549.0
2024-06-13 10:45:00,454.88,455.51,454.37,454.99,32746.0,454.88,455.51,454.37,454.99,32746.0
2024-06-13 10:50:00,454.96,455.03,454.39,454.61,24288.0,454.96,455.03,454.39,454.61,24288.0
2024-06-13 10:55:00,454.61,455.57,454.54,455.36,34664.0,454.61,455.57,454.54,455.36,34664.0
2024-06-13 11:00:00,455.36,456.29,454.94,456.0,32970.0,455.36,456.29,454.94,456.0,32970.0
2024-06-13 11:05:00,456.06,458.07,455.99,458.05,33233.0,456.06,458.07,455.99,458.05,33233.0
2024-06-13 11:10:00,457.84,458.85,457.34,457.48,31942.0,457.84,458.85,457.34,457.48,31942.0
2024-06-13 11:15:00,457.56,458.21,457.25,457.81,34119.0,457.56,458.21,457.25,457.81,34119.0
2024-06-13 11:20:00,458.16,458.23,457.46,457.56,35910.0,458.16,458.23,457.46,457.56,35910.0
2024-06-13 11:25:00,457.56,458.08,457.3,458.0,35599.0,457.56,458.08,457.3,458.0,35599.0
2024-06-13 11:30:00,458.0,459.18,458.0,458.66,43829.0,458.0,459.18,458.0,458.66,43829.0
2024-06-13 11:35:00,458.66,458.68,458.23,458.5,18540.0,458.66,458.68,458.23,458.5,18540.0
2024-06-13 11:40:00,458.5,458.59,457.72,457.93,31182.0,458.5,458.59,457.72,457.93,31182.0
2024-06-13 11:45:00,457.97,458.58,457.79,458.48,28516.0,457.97,458.58,457.79,458.48,28516.0
2024-06-13 11:50:00,458.61,458.81,457.91,458.41,29297.0,458.61,458.81,457.91,458.41,29297.0
2024-06-13 11:55:00,458.44,459.14,458.24,458.96,35780.0,458.44,459.14,458.24,458.96,35780.0
2024-06-13 12:00:00,458.95,459.15,458.47,458.89,24913.0,458.95,459.15,458.47,458.89,24913.0
2024-06-13 12:05:00,458.92,459.42,458.69,458.8,25639.0,458.92,459.42,458.69,458.8,25639.0
2024-06-13 12:10:00,458.78,459.32,458.58,458.63,25757.0,458.78,459.32,458.58,458.63,25757.0
2024-06-13 12:15:00,458.63,458.63,457.97,458.56,17289.0,458.63,458.63,457.97,458.56,17289.0
2024-06-13 12:20:00,458.57,458.76,458.21,458.38,16245.0,458.57,458.76,458.21,458.38,16245.0
2024-06-13 12:25:00,458.28,458.5,458.09,458.41,32642.0,458.28,458.5,458.09,458.41,32642.0
2024-06-13 12:30:00,458.43,459.74,458.15,459.64,33717.0,458.43,459.74,458.15,459.64,33717.0
2024-06-13 12:35:00,459.65,460.48,459.57,460.29,26678.0,459.65,460.48,459.57,460.29,26678.0
2024-06-13 12:40:00,460.22,460.57,459.89,460.25,59343.0,460.22,460.57,459.89,460.25,59343.0
2024-06-13 12:45:00,460.38,460.59,460.11,460.33,15251.0,460.38,460.59,460.11,460.33,15251.0
2024-06-13 12:50:00,460.39,461.91,460.13,461.56,23677.0,460.39,461.91,460.13,461.56,23677.0
2024-06-13 12:55:00,461.52,462.39,461.38,462.0,39289.0,461.52,462.39,461.38,462.0,39289.0
2024-06-13 13:00:00,461.94,462.11,461.34,461.86,15786.0,461.94,462.11,461.34,461.86,15786.0
2024-06-13 13:05:00,461.87,461.88,460.9,460.97,18755.0,461.87,461.88,460.9,460.97,18755.0
2024-06-13 13:10:00,461.04,461.21,460.87,461.1,20891.0,461.04,461.21,460.87,461.1,20891.0
2024-06-13 13:15:00,461.1,461.16,460.63,460.8,17430.0,461.1,461.16,460.63,460.8,17430.0
2024-06-13 13:20:00,460.79,460.79,459.91,460.54,59496.0,460.79,460.79,459.91,460.54,59496.0
2024-06-13 13:25:00,460.55,460.71,460.14,460.28,14229.0,460.55,460.71,460.14,460.28,14229.0
2024-06-13 13:30:00,460.28,460.29,459.82,459.85,21005.0,460.28,460.29,459.82,459.85,21005.0
2024-06-13 13:35:00,459.82,459.92,459.5,459.84,49847.0,459.82,459.92,459.5,459.84,49847.0
2024-06-13 13:40:00,459.94,461.27,459.94,460.79,17634.0,459.94,461.27,459.94,460.79,17634.0
2024-06-13 13:45:00,460.82,460.82,460.0,460.18,22168.0,460.82,460.82,460.0,460.18,22168.0
2024-06-13 13:50:00,460.22,460.33,459.57,459.58,19716.0,460.22,460.33,459.57,459.58,19716.0
2024-06-13 13:55:00,459.54,459.66,459.12,459.24,19392.0,459.54,459.66,459.12,459.24,19392.0
2024-06-13 14:00:00,459.24,459.3,458.38,458.46,16697.0,459.24,459.3,458.38,458.46,16697.0
2024-06-13 14:05:00,458.55,459.18,458.51,459.12,21113.0,458.55,459.18,458.51,459.12,21113.0
2024-06-13 14:10:00,459.08,459.71,459.06,459.13,22325.0,459.08,459.71,459.06,459.13,22325.0
2024-06-13 14:15:00,459.18,459.18,458.53,458.58,38850.0,459.18,459.18,458.53,458.58,38850.0
2024-06-13 14:20:00,458.58,459.13,458.52,458.71,52894.0,458.58,459.13,458.52,458.71,52894.0
2024-06-13 14:25:00,458.65,458.92,458.15,458.54,49513.0,458.65,458.92,458.15,458.54,49513.0
2024-06-13 14:30:00,458.46,458.57,457.81,457.93,36585.0,458.46,458.57,457.81,457.93,36585.0
2024-06-13 14:35:00,457.84,457.93,456.26,456.26,63936.0,457.84,457.93,456.26,456.26,63936.0
2024-06-13 14:40:00,456.27,456.66,455.34,456.4,51447.0,456.27,456.66,455.34,456.4,51447.0
2024-06-13 14:45:00,456.3,456.74,456.02,456.72,30848.0,456.3,456.74,456.02,456.72,30848.0
2024-06-13 14:50:00,456.75,457.61,456.42,456.73,33386.0,456.75,457.61,456.42,456.73,33386.0
2024-06-13 14:55:00,456.68,457.58,456.62,456.9,45579.0,456.68,457.58,456.62,456.9,45579.0
2024-06-13 15:00:00,456.88,457.85,456.5,457.81,40650.0,456.88,457.85,456.5,457.81,40650.0
2024-06-13 15:05:00,457.79,458.77,457.26,458.5,46382.0,457.79,458.77,457.26,458.5,46382.0
2024-06-13 15:10:00,458.47,458.99,458.15,458.37,47541.0,458.47,458.99,458.15,458.37,47541.0
2024-06-13 15:15:00,458.41,458.71,457.62,458.49,54799.0,458.41,458.71,457.62,458.49,54799.0
2024-06-13 15:20:00,458.5,458.74,457.96,458.74,47548.0,458.5,458.74,457.96,458.74,47548.0
2024-06-13 15:25:00,458.46,458.74,458.1,458.59,53335.0,458.46,458.74,458.1,458.59,53335.0
2024-06-13 15:30:00,458.47,459.42,458.28,459.42,64982.0,458.47,459.42,458.28,459.42,64982.0
2024-06-13 15:35:00,459.39,459.46,458.59,459.09,42433.0,459.39,459.46,458.59,459.09,42433.0
2024-06-13 15:40:00,459.01,460.08,458.79,458.79,82660.0,459.01,460.08,458.79,458.79,82660.0
2024-06-13 15:45:00,458.77,459.77,458.45,459.6,103687.0,458.77,459.77,458.45,459.6,103687.0
2024-06-13 15:50:00,459.5,460.67,459.07,460.03,146627.0,459.5,460.67,459.07,460.03,146627.0
2024-06-13 15:55:00,460.03,460.03,458.03,458.63,287874.0,460.03,460.03,458.03,458.63,287874.0
2024-06-14 09:30:00,530.29,534.45,521.88,524.27,1615472.0,530.29,534.45,521.88,524.27,1615472.0
2024-06-14 09:35:00,524.41,532.0,524.1,525.28,787651.0,524.41,532.0,524.1,525.28,787651.0
2024-06-14 09:40:00,524.98,528.6,524.52,527.61,405539.0,524.98,528.6,524.52,527.61,405539.0
2024-06-14 09:45:00,527.84,530.08,525.01,526.85,328000.0,527.84,530.08,525.01,526.85,328000.0
2024-06-14 09:50:00,526.68,530.0,525.71,526.0,326060.0,526.68,530.0,525.71,526.0,326060.0
2024-06-14 09:55:00,525.94,527.37,524.14,524.7,212115.0,525.94,527.37,524.14,524.7,212115.0
2024-06-14 10:00:00,524.49,526.46,523.45,524.93,264168.0,524.49,526.46,523.45,524.93,264168.0
2024-06-14 10:05:00,525.32,527.1,523.68,525.26,183771.0,525.32,527.1,523.68,525.26,183771.0
2024-06-14 10:10:00,525.25,526.3,524.52,525.17,120561.0,525.25,526.3,524.52,525.17,120561.0
2024-06-14 10:15:00,525.02,527.74,524.54,527.59,147817.0,525.02,527.74,524.54,527.59,147817.0
2024-06-14 10:20:00,527.73,529.78,526.13,526.31,170579.0,527.73,529.78,526.13,526.31,170579.0
2024-06-14 10:25:00,526.21,526.31,522.44,524.73,174161.0,526.21,526.31,522.44,524.73,174161.0
2024-06-14 10:30:00,524.86,525.55,523.52,524.9,98386.0,524.86,525.55,523.52,524.9,98386.0
2024-06-14 10:35:00,525.19,525.86,522.99,525.68,139776.0,525.19,525.86,522.99,525.68,139776.0
2024-06-14 10:40:00,525.71,526.67,524.39,526.36,87943.0,525.71,526.67,524.39,526.36,87943.0
2024-06-14 10:45:00,526.36,526.93,525.05,525.26,86369.0,526.36,526.93,525.05,525.26,86369.0
2024-06-14 10:50:00,525.01,525.5,522.38,523.86,155452.0,525.01,525.5,522.38,523.86,155452.0
2024-06-14 10:55:00,523.84,526.97,522.84,526.54,186545.0,523.84,526.97,522.84,526.54,186545.0
2024-06-14 11:00:00,526.69,526.9,523.75,524.58,117203.0,526.69,526.9,523.75,524.58,117203.0
2024-06-14 11:05:00,524.61,526.3,524.04,524.35,96939.0,524.61,526.3,524.04,524.35,96939.0
2024-06-14 11:10:00,524.04,525.89,523.45,524.56,88801.0,524.04,525.89,523.45,524.56,88801.0
2024-06-14 11:15:00,524.59,526.1,524.12,525.79,100583.0,524.59,526.1,524.12,525.79,100583.0
2024-06-14 11:20:00,525.69,526.2,525.07,525.89,83348.0,525.69,526.2,525.07,525.89,83348.0
2024-06-14 11:25:00,525.94,526.25,524.47,525.0,124651.0,525.94,526.25,524.47,525.0,124651.0
2024-06-14 11:30:00,525.0,526.45,524.28,524.28,81846.0,525.0,526.45,524.28,524.28,81846.0
2024-06-14 11:35:00,524.64,525.63,524.0,525.1,53309.0,524.64,525.63,524.0,525.1,53309.0
2024-06-14 11:40:00,525.1,525.95,524.72,524.96,32890.0,525.1,525.95,524.72,524.96,32890.0
2024-06-14 11:45:00,525.13,525.58,524.5,524.58,48870.0,525.13,525.58,524.5,524.58,48870.0
2024-06-14 11:50:00,524.4,525.17,524.05,524.31,54037.0,524.4,525.17,524.05,524.31,54037.0
2024-06-14 11:55:00,524.18,524.95,523.51,524.77,54668.0,524.18,524.95,523.51,524.77,54668.0
2024-06-14 12:00:00,524.88,525.57,524.12,524.33,59503.0,524.88,525.57,524.12,524.33,59503.0
2024-06-14 12:05:00,524.33,524.52,523.79,523.96,49043.0,524.33,524.52,523.79,523.96,49043.0
2024-06-14 12:10:00,523.9,525.55,523.89,525.4,57214.0,523.9,525.55,523.89,525.4,57214.0
2024-06-14 12:15:00,525.46,526.14,524.73,525.35,88657.0,525.46,526.14,524.73,525.35,88657.0
2024-06-14 12:20:00,525.54,526.02,525.12,525.44,31996.0,525.54,526.02,525.12,525.44,31996.0
2024-06-14 12:25:00,525.4,526.74,525.4,526.57,52189.0,525.4,526.74,525.4,526.57,52189.0
2024-06-14 12:30:00,526.74,526.96,525.15,525.94,46744.0,526.74,526.96,525.15,525.94,46744.0
2024-06-14 12:35:00,525.9,526.56,525.9,526.35,35338.0,525.9,526.56,525.9,526.35,35338.0
2024-06-14 12:40:00,526.32,526.32,524.83,525.01,44388.0,526.32,526.32,524.83,525.01,44388.0
2024-06-14 12:45:00,525.14,525.15,523.11,523.6,65121.0,525.14,525.15,523.11,523.6,65121.0
2024-06-14 12:50:00,523.91,524.69,523.5,524.38,45671.0,523.91,524.69,523.5,524.38,45671.0
2024-06-14 12:55:00,524.36,525.35,523.92,525.14,65306.0,524.36,525.35,523.92,525.14,65306.0
2024-06-14 13:00:00,525.15,525.57,525.05,525.24,29018.0,525.15,525.57,525.05,525.24,29018.0
2024-06-14 13:05:00,525.33,525.88,525.0,525.15,32537.0,525.33,525.88,525.0,525.15,32537.0
2024-06-14 13:10:00,525.02,525.57,524.72,525.51,34413.0,525.02,525.57,524.72,525.51,34413.0
2024-06-14 13:15:00,525.39,525.39,524.09,524.77,34799.0,525.39,525.39,524.09,524.77,34799.0
2024-06-14 13:20:00,524.89,526.08,524.89,525.99,28037.0,524.89,526.08,524.89,525.99,28037.0
2024-06-14 13:25:00,525.95,526.2,525.0,525.28,30038.0,525.95,526.2,525.0,525.28,30038.0
2024-06-14 13:30:00,525.23,525.47,524.99,525.15,23317.0,525.23,525.47,524.99,525.15,23317.0
2024-06-14 13:35:00,525.15,525.84,524.48,525.84,28742.0,525.15,525.84,524.48,525.84,28742.0
2024-06-14 13:40:00,525.73,525.86,525.08,525.14,31427.0,525.73,525.86,525.08,525.14,31427.0
2024-06-14 13:45:00,525.0,525.0,524.53,524.77,25506.0,525.0,525.0,524.53,524.77,25506.0
2024-06-14 13:50:00,524.84,525.6,524.79,525.25,23757.0,524.84,525.6,524.79,525.25,23757.0
2024-06-14 13:55:00,525.3,525.7,524.82,525.63,30246.0,525.3,525.7,524.82,525.63,30246.0
2024-06-14 14:00:00,525.54,525.99,525.16,525.25,31473.0,525.54,525.99,525.16,525.25,31473.0
2024-06-14 14:05:00,525.32,525.89,524.53,525.03,51464.0,525.32,525.89,524.53,525.03,51464.0
2024-06-14 14:10:00,524.98,525.44,524.53,525.43,21350.0,524.98,525.44,524.53,525.43,21350.0
2024-06-14 14:15:00,525.19,525.41,524.57,525.28,42614.0,525.19,525.41,524.57,525.28,42614.0
2024-06-14 14:20:00,525.28,525.5,525.1,525.34,20444.0,525.28,525.5,525.1,525.34,20444.0
2024-06-14 14:25:00,525.26,526.17,525.05,525.18,42547.0,525.26,526.17,525.05,525.18,42547.0
2024-06-14 14:30:00,525.09,525.27,524.54,524.84,44461.0,525.09,525.27,524.54,524.84,44461.0
2024-06-14 14:35:00,524.8,525.52,524.51,524.86,34904.0,524.8,525.52,524.51,524.86,34904.0
2024-06-14 14:40:00,524.79,525.86,524.33,525.74,51312.0,524.79,525.86,524.33,525.74,51312.0
2024-06-14 14:45:00,525.74,525.89,525.01,525.04,29717.0,525.74,525.89,525.01,525.04,29717.0
2024-06-14 14:50:00,525.37,525.97,525.13,525.6,25249.0,525.37,525.97,525.13,525.6,25249.0
2024-06-14 14:55:00,525.68,525.86,523.21,524.89,58559.0,525.68,525.86,523.21,524.89,58559.0
2024-06-14 15:00:00,524.53,525.2,524.23,525.18,37980.0,524.53,525.2,524.23,525.18,37980.0
2024-06-14 15:05:00,525.18,525.36,523.84,524.2,36325.0,525.18,525.36,523.84,524.2,36325.0
2024-06-14 15:10:00,524.13,524.92,524.12,524.43,28829.0,524.13,524.92,524.12,524.43,28829.0
2024-06-14 15:15:00,524.43,524.91,523.77,524.56,43478.0,524.43,524.91,523.77,524.56,43478.0
2024-06-14 15:20:00,524.57,525.46,524.46,524.99,73012.0,524.57,525.46,524.46,524.99,73012.0
2024-06-14 15:25:00,524.99,525.3,523.77,524.46,69496.0,524.99,525.3,523.77,524.46,69496.0
2024-06-14 15:30:00,524.45,524.55,523.29,523.6,105146.0,524.45,524.55,523.29,523.6,105146.0
2024-06-14 15:35:00,523.53,525.32,523.46,525.01,101281.0,523.53,525.32,523.46,525.01,101281.0
2024-06-14 15:40:00,525.0,525.28,523.65,524.29,102651.0,525.0,525.28,523.65,524.29,102651.0
2024-06-14 15:45:00,524.25,525.32,524.06,524.95,98959.0,524.25,525.32,524.06,524.95,98959.0
2024-06-14 15:50:00,524.98,525.47,524.59,524.93,169347.0,524.98,525.47,524.59,524.93,169347.0
2024-06-14 15:55:00,524.93,525.55,524.12,525.54,420510.0,524.93,525.55,524.12,525.54,420510.0
2024-06-17 09:30:00,525.41,525.94,513.13,513.34,280353.0,525.41,525.94,513.13,513.34,280353.0
2024-06-17 09:35:00,513.34,516.32,512.34,516.32,95875.0,513.34,516.32,512.34,516.32,95875.0
2024-06-17 09:40:00,515.99,517.0,514.0,516.05,86233.0,515.99,517.0,514.0,516.05,86233.0
2024-06-17 09:45:00,516.0,517.44,513.0,513.84,92016.0,516.0,517.44,513.0,513.84,92016.0
2024-06-17 09:50:00,514.12,516.86,513.0,516.75,58583.0,514.12,516.86,513.0,516.75,58583.0
2024-06-17 09:55:00,516.75,521.84,515.83,521.84,99531.0,516.75,521.84,515.83,521.84,99531.0
2024-06-17 10:00:00,521.84,522.0,515.89,516.12,86228.0,521.84,522.0,515.89,516.12,86228.0
2024-06-17 10:05:00,516.0,516.29,513.05,515.0,58314.0,516.0,516.29,513.05,515.0,58314.0
2024-06-17 10:10:00,515.01,515.94,514.1,515.75,48813.0,515.01,515.94,514.1,515.75,48813.0
2024-06-17 10:15:00,516.11,516.19,511.5,512.56,59067.0,516.11,516.19,511.5,512.56,59067.0
2024-06-17 10:20:00,512.71,512.91,511.96,512.55,36261.0,512.71,512.91,511.96,512.55,36261.0
2024-06-17 10:25:00,512.35,512.52,509.76,512.45,77529.0,512.35,512.52,509.76,512.45,77529.0
2024-06-17 10:30:00,512.15,512.4,509.9,511.0,37167.0,512.15,512.4,509.9,511.0,37167.0
2024-06-17 10:35:00,510.64,513.51,510.63,513.51,27654.0,510.64,513.51,510.63,513.51,27654.0
2024-06-17 10:40:00,513.54,514.11,512.13,513.78,40227.0,513.54,514.11,512.13,513.78,40227.0
2024-06-17 10:45:00,513.5,513.71,511.0,511.4,27666.0,513.5,513.71,511.0,511.4,27666.0
2024-06-17 10:50:00,511.46,511.63,509.8,510.78,37554.0,511.46,511.63,509.8,510.78,37554.0
2024-06-17 10:55:00,510.8,511.87,509.91,511.11,50108.0,510.8,511.87,509.91,511.11,50108.0
2024-06-17 11:00:00,511.22,511.22,509.5,510.75,36453.0,511.22,511.22,509.5,510.75,36453.0
2024-06-17 11:05:00,510.8,510.9,508.6,509.42,37161.0,510.8,510.9,508.6,509.42,37161.0
2024-06-17 11:10:00,509.42,513.47,505.38,512.93,218698.0,509.42,513.47,505.38,512.93,218698.0
2024-06-17 11:15:00,512.79,513.43,508.33,509.06,84908.0,512.79,513.43,508.33,509.06,84908.0
2024-06-17 11:20:00,509.02,510.83,508.18,510.64,47765.0,509.02,510.83,508.18,510.64,47765.0
2024-06-17 11:25:00,510.68,510.93,508.04,508.8,73470.0,510.68,510.93,508.04,508.8,73470.0
2024-06-17 11:30:00,508.8,510.32,507.49,510.04,85135.0,508.8,510.32,507.49,510.04,85135.0
2024-06-17 11:35:00,510.2,512.0,509.39,509.39,62948.0,510.2,512.0,509.39,509.39,62948.0
2024-06-17 11:40:00,509.49,510.73,509.21,509.57,30123.0,509.49,510.73,509.21,509.57,30123.0
2024-06-17 11:45:00,509.66,510.52,508.34,509.67,29377.0,509.66,510.52,508.34,509.67,29377.0
2024-06-17 11:50:00,509.67,510.3,508.43,509.43,41840.0,509.67,510.3,508.43,509.43,41840.0
2024-06-17 11:55:00,509.38,509.43,508.13,508.92,25858.0,509.38,509.43,508.13,508.92,25858.0
2024-06-17 12:00:00,509.09,511.0,509.09,510.46,33897.0,509.09,511.0,509.09,510.46,33897.0
2024-06-17 12:05:00,510.66,512.04,510.36,510.86,30915.0,510.66,512.04,510.36,510.86,30915.0
2024-06-17 12:10:00,510.93,511.93,510.36,511.82,23212.0,510.93,511.93,510.36,511.82,23212.0
2024-06-17 12:15:00,511.79,512.98,511.43,512.88,47927.0,511.79,512.98,511.43,512.88,47927.0
2024-06-17 12:20:00,512.96,513.48,512.14,512.27,31191.0,512.96,513.48,512.14,512.27,31191.0
2024-06-17 12:25:00,512.26,514.0,512.17,513.73,33849.0,512.26,514.0,512.17,513.73,33849.0
2024-06-17 12:30:00,513.75,514.87,512.33,513.15,48402.0,513.75,514.87,512.33,513.15,48402.0
2024-06-17 12:35:00,512.99,513.55,512.37,512.47,14982.0,512.99,513.55,512.37,512.47,14982.0
2024-06-17 12:40:00,512.65,514.26,512.5,514.19,16531.0,512.65,514.26,512.5,514.19,16531.0
2024-06-17 12:45:00,514.34,515.58,514.14,515.58,48647.0,514.34,515.58,514.14,515.58,48647.0
2024-06-17 12:50:00,515.75,516.45,515.45,516.0,52316.0,515.75,516.45,515.45,516.0,52316.0
2024-06-17 12:55:00,515.91,516.7,515.47,516.13,22405.0,515.91,516.7,515.47,516.13,22405.0
2024-06-17 13:00:00,516.15,516.36,514.65,515.71,42203.0,516.15,516.36,514.65,515.71,42203.0
2024-06-17 13:05:00,515.82,516.3,514.65,515.22,25932.0,515.82,516.3,514.65,515.22,25932.0
2024-06-17 13:10:00,515.53,515.54,514.8,515.05,10568.0,515.53,515.54,514.8,515.05,10568.0
2024-06-17 13:15:00,515.12,516.65,514.89,516.65,25246.0,515.12,516.65,514.89,516.65,25246.0
2024-06-17 13:20:00,516.5,518.04,516.35,517.8,34798.0,516.5,518.04,516.35,517.8,34798.0
2024-06-17 13:25:00,517.96,518.22,516.9,516.98,47766.0,517.96,518.22,516.9,516.98,47766.0
2024-06-17 13:30:00,517.36,518.26,517.24,517.68,20393.0,517.36,518.26,517.24,517.68,20393.0
2024-06-17 13:35:00,517.71,519.11,517.69,518.52,21665.0,517.71,519.11,517.69,518.52,21665.0
2024-06-17 13:40:00,518.4,519.33,518.4,519.08,29955.0,518.4,519.33,518.4,519.08,29955.0
2024-06-17 13:45:00,518.85,519.31,518.47,519.26,20640.0,518.85,519.31,518.47,519.26,20640.0
2024-06-17 13:50:00,519.38,520.31,519.11,520.31,18507.0,519.38,520.31,519.11,520.31,18507.0
2024-06-17 13:55:00,520.38,520.83,519.52,520.0,28307.0,520.38,520.83,519.52,520.0,28307.0
2024-06-17 14:00:00,520.0,520.81,519.55,519.79,40020.0,520.0,520.81,519.55,519.79,40020.0
2024-06-17 14:05:00,519.93,520.86,519.7,520.24,27274.0,519.93,520.86,519.7,520.24,27274.0
2024-06-17 14:10:00,520.13,520.13,518.16,518.18,30171.0,520.13,520.13,518.16,518.18,30171.0
2024-06-17 14:15:00,518.22,519.44,518.22,518.84,12250.0,518.22,519.44,518.22,518.84,12250.0
2024-06-17 14:20:00,518.84,519.61,518.59,518.94,18270.0,518.84,519.61,518.59,518.94,18270.0
2024-06-17 14:25:00,519.01,519.8,518.6,518.97,17871.0,519.01,519.8,518.6,518.97,17871.0
2024-06-17 14:30:00,519.2,519.43,518.3,518.81,19094.0,519.2,519.43,518.3,518.81,19094.0
2024-06-17 14:35:00,518.69,519.24,518.63,519.04,14549.0,518.69,519.24,518.63,519.04,14549.0
2024-06-17 14:40:00,518.88,518.88,517.46,517.56,17603.0,518.88,518.88,517.46,517.56,17603.0
2024-06-17 14:45:00,517.72,518.7,517.58,518.43,16993.0,517.72,518.7,517.58,518.43,16993.0
2024-06-17 14:50:00,518.52,518.7,517.75,517.93,12970.0,518.52,518.7,517.75,517.93,12970.0
2024-06-17 14:55:00,518.02,518.9,517.86,518.89,17906.0,518.02,518.9,517.86,518.89,17906.0
2024-06-17 15:00:00,518.73,519.59,518.73,519.41,21123.0,518.73,519.59,518.73,519.41,21123.0
2024-06-17 15:05:00,519.26,520.8,519.23,520.72,24923.0,519.26,520.8,519.23,520.72,24923.0
2024-06-17 15:10:00,520.83,521.15,520.34,520.46,26127.0,520.83,521.15,520.34,520.46,26127.0
2024-06-17 15:15:00,520.56,521.49,520.54,521.49,21651.0,520.56,521.49,520.54,521.49,21651.0
2024-06-17 15:20:00,521.37,521.41,520.75,521.3,27494.0,521.37,521.41,520.75,521.3,27494.0
2024-06-17 15:25:00,521.24,521.34,520.56,521.05,45614.0,521.24,521.34,520.56,521.05,45614.0
2024-06-17 15:30:00,521.05,521.21,520.4,520.64,36318.0,521.05,521.21,520.4,520.64,36318.0
2024-06-17 15:35:00,520.48,521.34,520.37,521.21,29009.0,520.48,521.34,520.37,521.21,29009.0
2024-06-17 15:40:00,521.38,521.49,519.47,519.87,39406.0,521.38,521.49,519.47,519.87,39406.0
2024-06-17 15:45:00,519.82,520.7,519.73,520.08,26804.0,519.82,520.7,519.73,520.08,26804.0
2024-06-17 15:50:00,519.97,520.11,517.19,518.3,90322.0,519.97,520.11,517.19,518.3,90322.0
2024-06-17 15:55:00,518.13,519.43,516.66,518.85,296112.0,518.13,519.43,516.66,518.85,296112.0
2024-06-18 09:30:00,514.71,520.67,513.13,519.59,176015.0,514.71,520.67,513.13,519.59,176015.0
2024-06-18 09:35:00,519.53,519.55,516.05,517.78,36897.0,519.53,519.55,516.05,517.78,36897.0
2024-06-18 09:40:00,517.99,522.58,517.87,522.4,43559.0,517.99,522.58,517.87,522.4,43559.0
2024-06-18 09:45:00,522.62,526.62,522.31,525.57,122347.0,522.62,526.62,522.31,525.57,122347.0
2024-06-18 09:50:00,525.63,527.85,525.06,525.87,64637.0,525.63,527.85,525.06,525.87,64637.0
2024-06-18 09:55:00,525.85,527.0,523.68,524.42,37415.0,525.85,527.0,523.68,524.42,37415.0
2024-06-18 10:00:00,524.82,528.11,523.99,527.98,55036.0,524.82,528.11,523.99,527.98,55036.0
2024-06-18 10:05:00,527.95,530.29,527.82,530.29,131535.0,527.95,530.29,527.82,530.29,131535.0
2024-06-18 10:10:00,530.0,530.37,528.23,528.62,50714.0,530.0,530.37,528.23,528.62,50714.0
2024-06-18 10:15:00,528.89,529.77,528.35,529.04,31528.0,528.89,529.77,528.35,529.04,31528.0
2024-06-18 10:20:00,528.88,528.95,526.65,527.88,18570.0,528.88,528.95,526.65,527.88,18570.0
2024-06-18 10:25:00,527.9,529.24,527.54,527.9,27983.0,527.9,529.24,527.54,527.9,27983.0
2024-06-18 10:30:00,527.78,527.78,525.73,526.33,33471.0,527.78,527.78,525.73,526.33,33471.0
2024-06-18 10:35:00,526.36,527.19,525.94,526.96,27867.0,526.36,527.19,525.94,526.96,27867.0
2024-06-18 10:40:00,527.15,527.15,523.76,523.8,25910.0,527.15,527.15,523.76,523.8,25910.0
2024-06-18 10:45:00,523.55,524.12,522.89,523.95,37900.0,523.55,524.12,522.89,523.95,37900.0
2024-06-18 10:50:00,523.68,523.93,522.94,523.41,22701.0,523.68,523.93,522.94,523.41,22701.0
2024-06-18 10:55:00,523.42,523.49,521.57,522.29,24805.0,523.42,523.49,521.57,522.29,24805.0
2024-06-18 11:00:00,522.19,522.45,521.56,522.2,11959.0,522.19,522.45,521.56,522.2,11959.0
2024-06-18 11:05:00,521.74,522.43,520.53,521.2,17182.0,521.74,522.43,520.53,521.2,17182.0
2024-06-18 11:10:00,521.63,521.71,520.52,521.03,13921.0,521.63,521.71,520.52,521.03,13921.0
2024-06-18 11:15:00,521.5,522.29,521.27,521.66,18508.0,521.5,522.29,521.27,521.66,18508.0
2024-06-18 11:20:00,521.85,523.17,521.63,522.95,15126.0,521.85,523.17,521.63,522.95,15126.0
2024-06-18 11:25:00,522.84,522.93,520.69,520.92,12116.0,522.84,522.93,520.69,520.92,12116.0
2024-06-18 11:30:00,520.8,521.95,520.76,521.63,8553.0,520.8,521.95,520.76,521.63,8553.0
2024-06-18 11:35:00,521.93,521.96,520.74,520.87,17436.0,521.93,521.96,520.74,520.87,17436.0
2024-06-18 11:40:00,520.62,521.37,520.45,520.46,19924.0,520.62,521.37,520.45,520.46,19924.0
2024-06-18 11:45:00,520.69,521.3,520.69,521.12,8632.0,520.69,521.3,520.69,521.12,8632.0
2024-06-18 11:50:00,521.08,521.94,521.01,521.45,37543.0,521.08,521.94,521.01,521.45,37543.0
2024-06-18 11:55:00,521.44,521.86,520.55,521.83,20267.0,521.44,521.86,520.55,521.83,20267.0
2024-06-18 12:00:00,521.71,523.55,521.6,523.55,14273.0,521.71,523.55,521.6,523.55,14273.0
2024-06-18 12:05:00,523.57,523.87,523.13,523.4,30203.0,523.57,523.87,523.13,523.4,30203.0
2024-06-18 12:10:00,523.48,523.58,522.93,523.2,18355.0,523.48,523.58,522.93,523.2,18355.0
2024-06-18 12:15:00,523.18,524.42,523.03,524.35,9434.0,523.18,524.42,523.03,524.35,9434.0
2024-06-18 12:20:00,524.18,524.5,522.4,522.93,16244.0,524.18,524.5,522.4,522.93,16244.0
2024-06-18 12:25:00,523.13,523.23,522.68,522.68,6543.0,523.13,523.23,522.68,522.68,6543.0
2024-06-18 12:30:00,522.96,524.09,522.67,523.74,9263.0,522.96,524.09,522.67,523.74,9263.0
2024-06-18 12:35:00,523.65,524.5,523.65,524.44,8898.0,523.65,524.5,523.65,524.44,8898.0
2024-06-18 12:40:00,524.29,525.5,524.23,525.48,14563.0,524.29,525.5,524.23,525.48,14563.0
2024-06-18 12:45:00,525.27,525.42,524.89,525.0,14846.0,525.27,525.42,524.89,525.0,14846.0
2024-06-18 12:50:00,525.0,525.4,524.55,524.75,17367.0,525.0,525.4,524.55,524.75,17367.0
2024-06-18 12:55:00,525.04,525.34,525.04,525.19,7440.0,525.04,525.34,525.04,525.19,7440.0
2024-06-18 13:00:00,525.05,525.19,523.15,524.3,12104.0,525.05,525.19,523.15,524.3,12104.0
2024-06-18 13:05:00,524.14,524.98,524.0,524.98,9826.0,524.14,524.98,524.0,524.98,9826.0
2024-06-18 13:10:00,524.96,524.96,524.48,524.77,8472.0,524.96,524.96,524.48,524.77,8472.0
2024-06-18 13:15:00,524.82,525.52,524.46,524.79,18736.0,524.82,525.52,524.46,524.79,18736.0
2024-06-18 13:20:00,524.79,525.9,524.66,525.01,18519.0,524.79,525.9,524.66,525.01,18519.0
2024-06-18 13:25:00,525.18,525.37,524.81,525.14,8465.0,525.18,525.37,524.81,525.14,8465.0
2024-06-18 13:30:00,525.3,525.3,524.69,525.25,8138.0,525.3,525.3,524.69,525.25,8138.0
2024-06-18 13:35:00,525.25,526.26,525.18,526.0,11612.0,525.25,526.26,525.18,526.0,11612.0
2024-06-18 13:40:00,525.85,525.97,524.73,524.87,16921.0,525.85,525.97,524.73,524.87,16921.0
2024-06-18 13:45:00,525.17,525.3,524.84,525.24,4482.0,525.17,525.3,524.84,525.24,4482.0
2024-06-18 13:50:00,525.08,525.31,524.68,524.98,9022.0,525.08,525.31,524.68,524.98,9022.0
2024-06-18 13:55:00,524.89,525.23,524.65,525.07,17848.0,524.89,525.23,524.65,525.07,17848.0
2024-06-18 14:00:00,525.07,525.88,524.95,525.49,20548.0,525.07,525.88,524.95,525.49,20548.0
2024-06-18 14:05:00,525.59,526.78,525.3,526.77,23700.0,525.59,526.78,525.3,526.77,23700.0
2024-06-18 14:10:00,526.67,526.67,525.57,525.57,10799.0,526.67,526.67,525.57,525.57,10799.0
2024-06-18 14:15:00,525.58,525.79,523.78,524.1,17156.0,525.58,525.79,523.78,524.1,17156.0
2024-06-18 14:20:00,524.1,524.1,522.76,523.72,17309.0,524.1,524.1,522.76,523.72,17309.0
2024-06-18 14:25:00,523.58,524.38,523.15,523.71,22828.0,523.58,524.38,523.15,523.71,22828.0
2024-06-18 14:30:00,523.51,523.88,523.24,523.51,9109.0,523.51,523.88,523.24,523.51,9109.0
2024-06-18 14:35:00,523.57,523.95,523.32,523.5,9683.0,523.57,523.95,523.32,523.5,9683.0
2024-06-18 14:40:00,523.75,523.88,522.65,522.77,8698.0,523.75,523.88,522.65,522.77,8698.0
2024-06-18 14:45:00,522.87,524.03,522.86,524.03,9952.0,522.87,524.03,522.86,524.03,9952.0
2024-06-18 14:50:00,524.0,524.42,523.84,524.29,8146.0,524.0,524.42,523.84,524.29,8146.0
2024-06-18 14:55:00,524.39,524.42,523.68,524.01,18216.0,524.39,524.42,523.68,524.01,18216.0
2024-06-18 15:00:00,524.0,524.48,523.62,523.62,8755.0,524.0,524.48,523.62,523.62,8755.0
2024-06-18 15:05:00,523.56,524.14,522.78,522.8,14971.0,523.56,524.14,522.78,522.8,14971.0
2024-06-18 15:10:00,523.01,523.35,522.81,523.35,11231.0,523.01,523.35,522.81,523.35,11231.0
2024-06-18 15:15:00,523.23,523.23,522.46,522.63,17360.0,523.23,523.23,522.46,522.63,17360.0
2024-06-18 15:20:00,522.8,523.54,522.8,523.38,9878.0,522.8,523.54,522.8,523.38,9878.0
2024-06-18 15:25:00,523.24,523.4,522.59,522.73,10136.0,523.24,523.4,522.59,522.73,10136.0
2024-06-18 15:30:00,522.72,523.1,522.27,523.1,12945.0,522.72,523.1,522.27,523.1,12945.0
2024-06-18 15:35:00,523.09,523.46,522.26,522.36,14455.0,523.09,523.46,522.26,522.36,14455.0
2024-06-18 15:40:00,522.49,522.97,522.3,522.62,18117.0,522.49,522.97,522.3,522.62,18117.0
2024-06-18 15:45:00,522.48,522.6,521.41,521.88,17099.0,522.48,522.6,521.41,521.88,17099.0
2024-06-18 15:50:00,521.78,522.56,521.6,522.51,41497.0,521.78,522.56,521.6,522.51,41497.0
2024-06-18 15:55:00,522.31,522.84,521.6,522.39,116312.0,522.31,522.84,521.6,522.39,116312.0
2024-06-20 09:30:00,527.67,529.04,524.03,524.44,155421.0,527.67,529.04,524.03,524.44,155421.0
2024-06-20 09:35:00,524.76,531.09,524.16,530.51,116261.0,524.76,531.09,524.16,530.51,116261.0
2024-06-20 09:40:00,530.46,531.63,528.9,530.93,76712.0,530.46,531.63,528.9,530.93,76712.0
2024-06-20 09:45:00,530.61,533.23,530.6,532.24,90421.0,530.61,533.23,530.6,532.24,90421.0
2024-06-20 09:50:00,531.92,532.11,528.82,530.04,67272.0,531.92,532.11,528.82,530.04,67272.0
2024-06-20 09:55:00,530.09,530.09,527.5,528.24,25459.0,530.09,530.09,527.5,528.24,25459.0
2024-06-20 10:00:00,528.02,528.3,527.06,527.68,35759.0,528.02,528.3,527.06,527.68,35759.0
2024-06-20 10:05:00,527.7,527.87,525.59,526.84,39599.0,527.7,527.87,525.59,526.84,39599.0
2024-06-20 10:10:00,526.75,528.51,526.15,527.67,40835.0,526.75,528.51,526.15,527.67,40835.0
2024-06-20 10:15:00,527.28,528.11,526.62,527.64,23290.0,527.28,528.11,526.62,527.64,23290.0
2024-06-20 10:20:00,527.65,528.5,526.24,527.24,24667.0,527.65,528.5,526.24,527.24,24667.0
2024-06-20 10:25:00,527.42,529.17,527.07,528.21,34493.0,527.42,529.17,527.07,528.21,34493.0
2024-06-20 10:30:00,527.9,529.02,527.12,528.9,21962.0,527.9,529.02,527.12,528.9,21962.0
2024-06-20 10:35:00,528.91,529.72,528.47,529.6,23751.0,528.91,529.72,528.47,529.6,23751.0
2024-06-20 10:40:00,529.76,530.3,529.11,529.7,22778.0,529.76,530.3,529.11,529.7,22778.0
2024-06-20 10:45:00,529.75,530.16,528.54,528.57,20393.0,529.75,530.16,528.54,528.57,20393.0
2024-06-20 10:50:00,528.57,529.27,528.36,528.53,15117.0,528.57,529.27,528.36,528.53,15117.0
2024-06-20 10:55:00,528.66,529.43,528.46,529.22,28521.0,528.66,529.43,528.46,529.22,28521.0
2024-06-20 11:00:00,529.21,529.4,527.62,527.69,17023.0,529.21,529.4,527.62,527.69,17023.0
2024-06-20 11:05:00,527.72,529.05,527.72,528.38,31860.0,527.72,529.05,527.72,528.38,31860.0
2024-06-20 11:10:00,528.37,528.82,527.59,527.8,13317.0,528.37,528.82,527.59,527.8,13317.0
2024-06-20 11:15:00,527.69,527.83,527.03,527.52,14624.0,527.69,527.83,527.03,527.52,14624.0
2024-06-20 11:20:00,527.52,528.78,527.0,528.7,33402.0,527.52,528.78,527.0,528.7,33402.0
2024-06-20 11:25:00,528.49,530.73,528.4,528.99,50237.0,528.49,530.73,528.4,528.99,50237.0
2024-06-20 11:30:00,529.16,529.21,527.7,528.34,15082.0,529.16,529.21,527.7,528.34,15082.0
2024-06-20 11:35:00,528.25,528.38,527.13,527.61,12045.0,528.25,528.38,527.13,527.61,12045.0
2024-06-20 11:40:00,527.67,528.2,527.15,527.2,21331.0,527.67,528.2,527.15,527.2,21331.0
2024-06-20 11:45:00,527.31,527.97,527.12,527.25,16110.0,527.31,527.97,527.12,527.25,16110.0
2024-06-20 11:50:00,527.25,529.19,527.25,528.79,17596.0,527.25,529.19,527.25,528.79,17596.0
2024-06-20 11:55:00,528.78,529.15,527.85,528.01,11180.0,528.78,529.15,527.85,528.01,11180.0
2024-06-20 12:00:00,528.0,528.15,527.53,527.92,7234.0,528.0,528.15,527.53,527.92,7234.0
2024-06-20 12:05:00,528.07,528.16,527.5,528.02,9697.0,528.07,528.16,527.5,528.02,9697.0
2024-06-20 12:10:00,528.15,528.88,528.06,528.13,10018.0,528.15,528.88,528.06,528.13,10018.0
2024-06-20 12:15:00,528.41,528.68,528.01,528.39,10064.0,528.41,528.68,528.01,528.39,10064.0
2024-06-20 12:20:00,528.34,529.05,528.29,528.83,11311.0,528.34,529.05,528.29,528.83,11311.0
2024-06-20 12:25:00,528.81,529.15,528.03,528.03,17553.0,528.81,529.15,528.03,528.03,17553.0
2024-06-20 12:30:00,528.0,528.0,526.82,526.88,23753.0,528.0,528.0,526.82,526.88,23753.0
2024-06-20 12:35:00,527.06,527.4,526.0,526.13,14696.0,527.06,527.4,526.0,526.13,14696.0
2024-06-20 12:40:00,526.21,526.95,526.11,526.95,12816.0,526.21,526.95,526.11,526.95,12816.0
2024-06-20 12:45:00,527.04,527.78,526.23,526.4,13181.0,527.04,527.78,526.23,526.4,13181.0
2024-06-20 12:50:00,526.47,527.52,526.33,526.49,9967.0,526.47,527.52,526.33,526.49,9967.0
2024-06-20 12:55:00,526.47,527.31,526.27,527.21,12245.0,526.47,527.31,526.27,527.21,12245.0
2024-06-20 13:00:00,526.95,527.28,526.41,527.08,17847.0,526.95,527.28,526.41,527.08,17847.0
2024-06-20 13:05:00,527.09,527.33,526.59,526.66,16853.0,527.09,527.33,526.59,526.66,16853.0
2024-06-20 13:10:00,526.93,527.34,526.41,527.2,24687.0,526.93,527.34,526.41,527.2,24687.0
2024-06-20 13:15:00,527.16,527.2,525.87,525.87,11093.0,527.16,527.2,525.87,525.87,11093.0
2024-06-20 13:20:00,525.72,526.08,525.19,525.24,21965.0,525.72,526.08,525.19,525.24,21965.0
2024-06-20 13:25:00,525.11,525.49,524.69,525.15,18854.0,525.11,525.49,524.69,525.15,18854.0
2024-06-20 13:30:00,525.29,525.7,524.96,525.5,13496.0,525.29,525.7,524.96,525.5,13496.0
2024-06-20 13:35:00,525.46,525.52,523.68,524.75,28740.0,525.46,525.52,523.68,524.75,28740.0
2024-06-20 13:40:00,524.61,525.05,524.13,524.4,9901.0,524.61,525.05,524.13,524.4,9901.0
2024-06-20 13:45:00,524.12,524.32,523.57,523.61,6859.0,524.12,524.32,523.57,523.61,6859.0
2024-06-20 13:50:00,523.9,524.28,523.38,523.59,7020.0,523.9,524.28,523.38,523.59,7020.0
2024-06-20 13:55:00,523.52,523.66,523.26,523.57,10753.0,523.52,523.66,523.26,523.57,10753.0
2024-06-20 14:00:00,523.72,524.9,523.58,524.14,15827.0,523.72,524.9,523.58,524.14,15827.0
2024-06-20 14:05:00,524.14,524.71,523.58,524.7,14494.0,524.14,524.71,523.58,524.7,14494.0
2024-06-20 14:10:00,524.82,525.2,524.16,524.47,34759.0,524.82,525.2,524.16,524.47,34759.0
2024-06-20 14:15:00,524.29,524.62,523.76,523.88,11416.0,524.29,524.62,523.76,523.88,11416.0
2024-06-20 14:20:00,523.96,524.28,523.6,523.6,12091.0,523.96,524.28,523.6,523.6,12091.0
2024-06-20 14:25:00,523.64,523.87,523.32,523.63,8434.0,523.64,523.87,523.32,523.63,8434.0
2024-06-20 14:30:00,523.63,523.65,522.63,522.63,13539.0,523.63,523.65,522.63,522.63,13539.0
2024-06-20 14:35:00,522.63,523.0,521.69,522.87,20311.0,522.63,523.0,521.69,522.87,20311.0
2024-06-20 14:40:00,522.87,522.95,522.17,522.76,13344.0,522.87,522.95,522.17,522.76,13344.0
2024-06-20 14:45:00,522.59,523.03,522.35,522.64,16824.0,522.59,523.03,522.35,522.64,16824.0
2024-06-20 14:50:00,522.78,522.95,521.75,521.9,15106.0,522.78,522.95,521.75,521.9,15106.0
2024-06-20 14:55:00,521.91,522.38,521.57,521.58,23940.0,521.91,522.38,521.57,521.58,23940.0
2024-06-20 15:00:00,521.68,521.78,520.57,521.0,20310.0,521.68,521.78,520.57,521.0,20310.0
2024-06-20 15:05:00,520.87,521.12,520.4,520.99,14409.0,520.87,521.12,520.4,520.99,14409.0
2024-06-20 15:10:00,520.77,522.26,520.77,522.26,14069.0,520.77,522.26,520.77,522.26,14069.0
2024-06-20 15:15:00,522.04,522.23,521.58,521.83,11699.0,522.04,522.23,521.58,521.83,11699.0
2024-06-20 15:20:00,521.82,521.98,521.33,521.98,14589.0,521.82,521.98,521.33,521.98,14589.0
2024-06-20 15:25:00,522.15,523.82,521.93,523.62,21680.0,522.15,523.82,521.93,523.62,21680.0
2024-06-20 15:30:00,523.58,523.71,522.95,523.57,29783.0,523.58,523.71,522.95,523.57,29783.0
2024-06-20 15:35:00,523.67,523.79,522.82,523.15,37950.0,523.67,523.79,522.82,523.15,37950.0
2024-06-20 15:40:00,523.15,523.93,522.99,523.86,34289.0,523.15,523.93,522.99,523.86,34289.0
2024-06-20 15:45:00,523.86,524.38,523.37,524.03,36754.0,523.86,524.38,523.37,524.03,36754.0
2024-06-20 15:50:00,524.18,525.32,523.8,524.02,63518.0,524.18,525.32,523.8,524.02,63518.0
2024-06-20 15:55:00,523.85,523.85,522.48,522.84,143776.0,523.85,523.85,522.48,522.84,143776.0
2024-06-21 09:30:00,530.0,532.5,526.25,532.5,662911.0,530.0,532.5,526.25,532.5,662911.0
2024-06-21 09:35:00,532.53,532.58,526.68,527.04,50942.0,532.53,532.58,526.68,527.04,50942.0
2024-06-21 09:40:00,527.15,528.72,525.74,526.29,24661.0,527.15,528.72,525.74,526.29,24661.0
2024-06-21 09:45:00,525.99,526.28,524.71,525.88,24236.0,525.99,526.28,524.71,525.88,24236.0
2024-06-21 09:50:00,525.87,528.13,525.55,527.56,25403.0,525.87,528.13,525.55,527.56,25403.0
2024-06-21 09:55:00,527.93,528.08,526.6,527.66,27682.0,527.93,528.08,526.6,527.66,27682.0
2024-06-21 10:00:00,527.46,527.74,525.45,526.02,12425.0,527.46,527.74,525.45,526.02,12425.0
2024-06-21 10:05:00,526.03,527.44,525.16,527.2,19956.0,526.03,527.44,525.16,527.2,19956.0
2024-06-21 10:10:00,527.41,528.37,527.12,527.32,17222.0,527.41,528.37,527.12,527.32,17222.0
2024-06-21 10:15:00,527.1,527.47,526.19,527.12,12313.0,527.1,527.47,526.19,527.12,12313.0
2024-06-21 10:20:00,527.38,528.27,527.38,527.81,18267.0,527.38,528.27,527.38,527.81,18267.0
2024-06-21 10:25:00,528.08,528.28,527.26,527.54,11383.0,528.08,528.28,527.26,527.54,11383.0
2024-06-21 10:30:00,527.72,527.76,526.2,526.44,15251.0,527.72,527.76,526.2,526.44,15251.0
2024-06-21 10:35:00,526.5,527.27,526.12,526.27,13322.0,526.5,527.27,526.12,526.27,13322.0
2024-06-21 10:40:00,526.4,526.83,526.14,526.83,8782.0,526.4,526.83,526.14,526.83,8782.0
2024-06-21 10:45:00,526.66,527.44,526.41,526.88,9998.0,526.66,527.44,526.41,526.88,9998.0
2024-06-21 10:50:00,526.56,526.95,525.56,525.82,22770.0,526.56,526.95,525.56,525.82,22770.0
2024-06-21 10:55:00,525.83,527.83,525.58,527.82,26203.0,525.83,527.83,525.58,527.82,26203.0
2024-06-21 11:00:00,527.8,528.74,527.61,528.21,33554.0,527.8,528.74,527.61,528.21,33554.0
2024-06-21 11:05:00,528.34,529.4,528.17,529.4,15677.0,528.34,529.4,528.17,529.4,15677.0
2024-06-21 11:10:00,529.38,529.85,528.94,529.78,12883.0,529.38,529.85,528.94,529.78,12883.0
2024-06-21 11:15:00,529.66,529.89,528.6,528.69,16009.0,529.66,529.89,528.6,528.69,16009.0
2024-06-21 11:20:00,528.77,529.19,527.8,527.9,24472.0,528.77,529.19,527.8,527.9,24472.0
2024-06-21 11:25:00,527.9,528.14,527.54,527.86,44185.0,527.9,528.14,527.54,527.86,44185.0
2024-06-21 11:30:00,527.89,528.26,527.29,527.93,24565.0,527.89,528.26,527.29,527.93,24565.0
2024-06-21 11:35:00,527.93,529.28,527.92,528.49,10322.0,527.93,529.28,527.92,528.49,10322.0
2024-06-21 11:40:00,528.48,528.5,528.0,528.5,6336.0,528.48,528.5,528.0,528.5,6336.0
2024-06-21 11:45:00,528.67,528.79,528.07,528.68,6070.0,528.67,528.79,528.07,528.68,6070.0
2024-06-21 11:50:00,528.83,529.0,528.43,528.88,11895.0,528.83,529.0,528.43,528.88,11895.0
2024-06-21 11:55:00,528.82,529.1,528.0,528.0,12766.0,528.82,529.1,528.0,528.0,12766.0
2024-06-21 12:00:00,528.13,528.59,527.94,528.35,8466.0,528.13,528.59,527.94,528.35,8466.0
2024-06-21 12:05:00,528.43,528.46,528.0,528.46,4256.0,528.43,528.46,528.0,528.46,4256.0
2024-06-21 12:10:00,528.21,528.43,527.98,528.26,7649.0,528.21,528.43,527.98,528.26,7649.0
2024-06-21 12:15:00,528.25,528.91,528.25,528.72,23185.0,528.25,528.91,528.25,528.72,23185.0
2024-06-21 12:20:00,528.92,529.2,528.71,528.94,5450.0,528.92,529.2,528.71,528.94,5450.0
2024-06-21 12:25:00,529.1,529.34,528.47,528.72,4934.0,529.1,529.34,528.47,528.72,4934.0
2024-06-21 12:30:00,528.6,529.22,528.6,528.86,20153.0,528.6,529.22,528.6,528.86,20153.0
2024-06-21 12:35:00,528.86,529.48,528.86,529.35,6321.0,528.86,529.48,528.86,529.35,6321.0
2024-06-21 12:40:00,529.52,530.21,529.45,530.0,13457.0,529.52,530.21,529.45,530.0,13457.0
2024-06-21 12:45:00,529.97,529.97,529.26,529.56,8253.0,529.97,529.97,529.26,529.56,8253.0
2024-06-21 12:50:00,529.6,530.27,529.42,530.14,6970.0,529.6,530.27,529.42,530.14,6970.0
2024-06-21 12:55:00,530.08,530.24,529.88,530.0,5380.0,530.08,530.24,529.88,530.0,5380.0
2024-06-21 13:00:00,530.18,530.61,529.85,530.61,21103.0,530.18,530.61,529.85,530.61,21103.0
2024-06-21 13:05:00,530.65,530.77,530.16,530.36,9719.0,530.65,530.77,530.16,530.36,9719.0
2024-06-21 13:10:00,530.25,530.59,529.74,530.59,5512.0,530.25,530.59,529.74,530.59,5512.0
2024-06-21 13:15:00,530.55,530.63,530.28,530.39,5370.0,530.55,530.63,530.28,530.39,5370.0
2024-06-21 13:20:00,530.38,530.95,530.25,530.92,7080.0,530.38,530.95,530.25,530.92,7080.0
2024-06-21 13:25:00,530.95,531.52,530.82,531.04,14488.0,530.95,531.52,530.82,531.04,14488.0
2024-06-21 13:30:00,531.02,531.62,531.02,531.59,10981.0,531.02,531.62,531.02,531.59,10981.0
2024-06-21 13:35:00,531.63,532.38,531.12,532.29,28013.0,531.63,532.38,531.12,532.29,28013.0
2024-06-21 13:40:00,532.3,532.51,531.21,531.71,16597.0,532.3,532.51,531.21,531.71,16597.0
2024-06-21 13:45:00,531.86,532.44,531.75,532.2,15612.0,531.86,532.44,531.75,532.2,15612.0
2024-06-21 13:50:00,532.07,532.86,532.07,532.79,11290.0,532.07,532.86,532.07,532.79,11290.0
2024-06-21 13:55:00,532.71,532.92,532.17,532.76,26455.0,532.71,532.92,532.17,532.76,26455.0
2024-06-21 14:00:00,532.59,532.99,531.81,532.2,17565.0,532.59,532.99,531.81,532.2,17565.0
2024-06-21 14:05:00,531.97,533.0,531.97,532.72,15543.0,531.97,533.0,531.97,532.72,15543.0
2024-06-21 14:10:00,532.69,532.9,532.53,532.68,4633.0,532.69,532.9,532.53,532.68,4633.0
2024-06-21 14:15:00,532.94,533.36,532.82,533.08,13667.0,532.94,533.36,532.82,533.08,13667.0
2024-06-21 14:20:00,533.23,533.41,532.46,532.71,13302.0,533.23,533.41,532.46,532.71,13302.0
2024-06-21 14:25:00,532.71,533.18,532.65,532.99,11456.0,532.71,533.18,532.65,532.99,11456.0
2024-06-21 14:30:00,533.05,533.4,532.84,533.32,16358.0,533.05,533.4,532.84,533.32,16358.0
2024-06-21 14:35:00,533.36,533.43,532.84,533.06,15142.0,533.36,533.43,532.84,533.06,15142.0
2024-06-21 14:40:00,533.06,533.21,532.96,533.2,8164.0,533.06,533.21,532.96,533.2,8164.0
2024-06-21 14:45:00,533.01,533.2,532.81,533.08,12294.0,533.01,533.2,532.81,533.08,12294.0
2024-06-21 14:50:00,533.11,533.36,532.92,533.28,15586.0,533.11,533.36,532.92,533.28,15586.0
2024-06-21 14:55:00,533.28,533.4,532.91,533.37,14128.0,533.28,533.4,532.91,533.37,14128.0
2024-06-21 15:00:00,533.4,533.62,533.23,533.56,15500.0,533.4,533.62,533.23,533.56,15500.0
2024-06-21 15:05:00,533.52,533.8,532.74,532.74,18258.0,533.52,533.8,532.74,532.74,18258.0
2024-06-21 15:10:00,532.91,533.03,532.42,532.51,19382.0,532.91,533.03,532.42,532.51,19382.0
2024-06-21 15:15:00,532.53,533.21,532.09,533.14,18353.0,532.53,533.21,532.09,533.14,18353.0
2024-06-21 15:20:00,533.27,533.3,532.84,533.11,18144.0,533.27,533.3,532.84,533.11,18144.0
2024-06-21 15:25:00,533.08,533.11,532.61,532.77,19324.0,533.08,533.11,532.61,532.77,19324.0
2024-06-21 15:30:00,532.74,532.91,532.45,532.71,17764.0,532.74,532.91,532.45,532.71,17764.0
2024-06-21 15:35:00,532.82,533.06,531.75,531.76,22112.0,532.82,533.06,531.75,531.76,22112.0
2024-06-21 15:40:00,531.72,532.0,531.5,531.63,35527.0,531.72,532.0,531.5,531.63,35527.0
2024-06-21 15:45:00,531.59,531.8,530.67,530.84,54783.0,531.59,531.8,530.67,530.84,54783.0
2024-06-21 15:50:00,530.93,534.92,530.84,534.73,92248.0,530.93,534.92,530.84,534.73,92248.0
2024-06-21 15:55:00,534.65,535.0,533.14,533.14,174025.0,534.65,535.0,533.14,533.14,174025.0
2024-06-24 09:30:00,532.1,534.58,531.14,532.03,85112.0,532.1,534.58,531.14,532.03,85112.0
2024-06-24 09:35:00,531.52,534.42,531.0,532.45,62563.0,531.52,534.42,531.0,532.45,62563.0
2024-06-24 09:40:00,532.69,532.69,529.33,531.52,26901.0,532.69,532.69,529.33,531.52,26901.0
2024-06-24 09:45:00,531.15,531.15,529.62,530.49,16581.0,531.15,531.15,529.62,530.49,16581.0
2024-06-24 09:50:00,530.43,533.75,530.41,533.27,21867.0,530.43,533.75,530.41,533.27,21867.0
2024-06-24 09:55:00,533.35,533.4,532.6,532.83,17153.0,533.35,533.4,532.6,532.83,17153.0
2024-06-24 10:00:00,533.13,534.0,531.02,532.43,25613.0,533.13,534.0,531.02,532.43,25613.0
2024-06-24 10:05:00,532.52,533.62,531.58,533.23,12894.0,532.52,533.62,531.58,533.23,12894.0
2024-06-24 10:10:00,533.44,533.82,532.62,533.61,11293.0,533.44,533.82,532.62,533.61,11293.0
2024-06-24 10:15:00,533.69,534.25,533.18,534.23,17114.0,533.69,534.25,533.18,534.23,17114.0
2024-06-24 10:20:00,533.88,534.22,533.0,533.79,14737.0,533.88,534.22,533.0,533.79,14737.0
2024-06-24 10:25:00,533.85,534.17,532.63,533.1,16133.0,533.85,534.17,532.63,533.1,16133.0
2024-06-24 10:30:00,533.19,533.56,531.83,532.13,11963.0,533.19,533.56,531.83,532.13,11963.0
2024-06-24 10:35:00,532.31,533.09,532.11,532.99,11031.0,532.31,533.09,532.11,532.99,11031.0
2024-06-24 10:40:00,532.72,532.72,530.01,531.34,16349.0,532.72,532.72,530.01,531.34,16349.0
2024-06-24 10:45:00,531.16,531.6,529.57,529.57,24368.0,531.16,531.6,529.57,529.57,24368.0
2024-06-24 10:50:00,529.57,530.63,529.14,529.35,13499.0,529.57,530.63,529.14,529.35,13499.0
2024-06-24 10:55:00,529.38,529.96,528.43,529.64,16490.0,529.38,529.96,528.43,529.64,16490.0
2024-06-24 11:00:00,529.65,530.71,528.84,530.21,18387.0,529.65,530.71,528.84,530.21,18387.0
2024-06-24 11:05:00,529.85,530.74,529.49,530.24,12939.0,529.85,530.74,529.49,530.24,12939.0
2024-06-24 11:10:00,530.22,530.96,530.07,530.75,14789.0,530.22,530.96,530.07,530.75,14789.0
2024-06-24 11:15:00,530.62,531.05,530.18,531.04,8021.0,530.62,531.05,530.18,531.04,8021.0
2024-06-24 11:20:00,531.05,531.18,530.48,530.52,11233.0,531.05,531.18,530.48,530.52,11233.0
2024-06-24 11:25:00,530.52,530.52,529.78,529.91,10060.0,530.52,530.52,529.78,529.91,10060.0
2024-06-24 11:30:00,529.88,530.1,529.03,529.3,8994.0,529.88,530.1,529.03,529.3,8994.0
2024-06-24 11:35:00,529.35,529.87,529.03,529.86,8743.0,529.35,529.87,529.03,529.86,8743.0
2024-06-24 11:40:00,530.01,530.01,528.56,528.56,11380.0,530.01,530.01,528.56,528.56,11380.0
2024-06-24 11:45:00,528.65,528.66,527.67,528.51,13821.0,528.65,528.66,527.67,528.51,13821.0
2024-06-24 11:50:00,528.49,528.85,528.36,528.83,7540.0,528.49,528.85,528.36,528.83,7540.0
2024-06-24 11:55:00,528.75,529.29,528.26,529.17,9088.0,528.75,529.29,528.26,529.17,9088.0
2024-06-24 12:00:00,529.08,529.38,528.88,529.02,21421.0,529.08,529.38,528.88,529.02,21421.0
2024-06-24 12:05:00,528.86,528.86,528.2,528.63,9623.0,528.86,528.86,528.2,528.63,9623.0
2024-06-24 12:10:00,528.5,528.87,528.0,528.72,14468.0,528.5,528.87,528.0,528.72,14468.0
2024-06-24 12:15:00,528.59,528.59,527.54,527.8,10247.0,528.59,528.59,527.54,527.8,10247.0
2024-06-24 12:20:00,527.95,528.1,527.71,527.98,7755.0,527.95,528.1,527.71,527.98,7755.0
2024-06-24 12:25:00,528.0,528.18,527.05,527.75,16504.0,528.0,528.18,527.05,527.75,16504.0
2024-06-24 12:30:00,527.89,528.13,527.22,527.72,11009.0,527.89,528.13,527.22,527.72,11009.0
2024-06-24 12:35:00,527.81,527.81,527.2,527.35,27896.0,527.81,527.81,527.2,527.35,27896.0
2024-06-24 12:40:00,527.37,527.56,526.57,526.83,12088.0,527.37,527.56,526.57,526.83,12088.0
2024-06-24 12:45:00,526.9,527.51,526.82,527.5,5719.0,526.9,527.51,526.82,527.5,5719.0
2024-06-24 12:50:00,527.49,527.82,527.24,527.24,8188.0,527.49,527.82,527.24,527.24,8188.0
2024-06-24 12:55:00,527.31,527.61,526.99,527.61,9320.0,527.31,527.61,526.99,527.61,9320.0
2024-06-24 13:00:00,527.74,527.88,526.8,526.97,13022.0,527.74,527.88,526.8,526.97,13022.0
2024-06-24 13:05:00,526.92,526.92,525.82,526.15,9509.0,526.92,526.92,525.82,526.15,9509.0
2024-06-24 13:10:00,526.0,526.16,525.48,526.08,8075.0,526.0,526.16,525.48,526.08,8075.0
2024-06-24 13:15:00,526.11,526.7,526.05,526.12,6418.0,526.11,526.7,526.05,526.12,6418.0
2024-06-24 13:20:00,526.08,526.14,525.25,525.38,6141.0,526.08,526.14,525.25,525.38,6141.0
2024-06-24 13:25:00,525.3,526.0,525.17,525.82,9611.0,525.3,526.0,525.17,525.82,9611.0
2024-06-24 13:30:00,525.71,525.71,524.66,524.93,7642.0,525.71,525.71,524.66,524.93,7642.0
2024-06-24 13:35:00,524.94,525.33,524.66,525.3,10623.0,524.94,525.33,524.66,525.3,10623.0
2024-06-24 13:40:00,525.32,525.33,524.73,524.75,7074.0,525.32,525.33,524.73,524.75,7074.0
2024-06-24 13:45:00,524.75,525.03,524.52,524.62,7152.0,524.75,525.03,524.52,524.62,7152.0
2024-06-24 13:50:00,524.67,525.09,524.37,525.02,10331.0,524.67,525.09,524.37,525.02,10331.0
2024-06-24 13:55:00,524.99,525.1,524.11,524.3,16646.0,524.99,525.1,524.11,524.3,16646.0
2024-06-24 14:00:00,524.49,525.0,524.26,524.62,9738.0,524.49,525.0,524.26,524.62,9738.0
2024-06-24 14:05:00,524.87,525.13,524.6,524.67,9701.0,524.87,525.13,524.6,524.67,9701.0
2024-06-24 14:10:00,524.53,524.6,523.65,523.84,13234.0,524.53,524.6,523.65,523.84,13234.0
2024-06-24 14:15:00,523.84,524.3,523.72,524.15,12754.0,523.84,524.3,523.72,524.15,12754.0
2024-06-24 14:20:00,524.11,524.16,523.48,524.03,10107.0,524.11,524.16,523.48,524.03,10107.0
2024-06-24 14:25:00,523.89,524.38,523.57,524.38,11351.0,523.89,524.38,523.57,524.38,11351.0
2024-06-24 14:30:00,524.32,524.83,524.14,524.3,8772.0,524.32,524.83,524.14,524.3,8772.0
2024-06-24 14:35:00,524.43,525.0,524.23,524.45,8089.0,524.43,525.0,524.23,524.45,8089.0
2024-06-24 14:40:00,524.25,524.6,524.01,524.47,4748.0,524.25,524.6,524.01,524.47,4748.0
2024-06-24 14:45:00,524.56,524.93,524.23,524.67,7001.0,524.56,524.93,524.23,524.67,7001.0
2024-06-24 14:50:00,524.67,525.07,524.53,524.73,6264.0,524.67,525.07,524.53,524.73,6264.0
2024-06-24 14:55:00,524.77,524.85,524.5,524.56,3945.0,524.77,524.85,524.5,524.56,3945.0
2024-06-24 15:00:00,524.77,525.46,524.77,525.01,6697.0,524.77,525.46,524.77,525.01,6697.0
2024-06-24 15:05:00,525.17,525.75,525.1,525.38,7281.0,525.17,525.75,525.1,525.38,7281.0
2024-06-24 15:10:00,525.36,525.36,524.86,524.93,5968.0,525.36,525.36,524.86,524.93,5968.0
2024-06-24 15:15:00,524.93,525.12,524.86,525.07,6322.0,524.93,525.12,524.86,525.07,6322.0
2024-06-24 15:20:00,525.08,525.3,524.83,525.07,13008.0,525.08,525.3,524.83,525.07,13008.0
2024-06-24 15:25:00,525.21,525.42,524.96,525.0,10558.0,525.21,525.42,524.96,525.0,10558.0
2024-06-24 15:30:00,525.02,525.25,524.58,524.75,15104.0,525.02,525.25,524.58,524.75,15104.0
2024-06-24 15:35:00,524.88,525.22,524.56,525.22,15035.0,524.88,525.22,524.56,525.22,15035.0
2024-06-24 15:40:00,525.36,525.46,524.98,525.29,15498.0,525.36,525.46,524.98,525.29,15498.0
2024-06-24 15:45:00,525.29,526.35,525.28,525.43,27593.0,525.29,526.35,525.28,525.43,27593.0
2024-06-24 15:50:00,525.67,526.6,525.66,525.76,47365.0,525.67,526.6,525.66,525.76,47365.0
2024-06-24 15:55:00,525.55,525.71,523.96,524.05,100348.0,525.55,525.71,523.96,524.05,100348.0
2024-06-25 09:30:00,526.2,526.84,524.18,524.2,85759.0,526.2,526.84,524.18,524.2,85759.0
2024-06-25 09:35:00,524.47,526.34,524.43,524.92,23031.0,524.47,526.34,524.43,524.92,23031.0
2024-06-25 09:40:00,524.8,524.94,524.0,524.57,22448.0,524.8,524.94,524.0,524.57,22448.0
2024-06-25 09:45:00,524.66,526.13,524.51,525.78,22218.0,524.66,526.13,524.51,525.78,22218.0
2024-06-25 09:50:00,525.93,525.97,525.02,525.39,9696.0,525.93,525.97,525.02,525.39,9696.0
2024-06-25 09:55:00,525.5,526.02,525.13,525.26,13671.0,525.5,526.02,525.13,525.26,13671.0
2024-06-25 10:00:00,525.28,528.55,525.28,528.55,27461.0,525.28,528.55,525.28,528.55,27461.0
2024-06-25 10:05:00,528.57,529.68,528.06,528.4,40929.0,528.57,529.68,528.06,528.4,40929.0
2024-06-25 10:10:00,528.58,529.14,528.5,529.0,14563.0,528.58,529.14,528.5,529.0,14563.0
2024-06-25 10:15:00,528.86,529.11,528.67,528.84,16561.0,528.86,529.11,528.67,528.84,16561.0
2024-06-25 10:20:00,528.84,529.3,528.07,528.33,19832.0,528.84,529.3,528.07,528.33,19832.0
2024-06-25 10:25:00,528.49,528.89,528.15,528.72,9557.0,528.49,528.89,528.15,528.72,9557.0
2024-06-25 10:30:00,528.74,529.0,527.72,527.88,16591.0,528.74,529.0,527.72,527.88,16591.0
2024-06-25 10:35:00,527.85,528.6,527.72,528.11,17718.0,527.85,528.6,527.72,528.11,17718.0
2024-06-25 10:40:00,528.11,528.35,527.52,527.52,9124.0,528.11,528.35,527.52,527.52,9124.0
2024-06-25 10:45:00,527.52,528.13,527.5,527.95,26128.0,527.52,528.13,527.5,527.95,26128.0
2024-06-25 10:50:00,528.0,528.02,526.8,527.1,8134.0,528.0,528.02,526.8,527.1,8134.0
2024-06-25 10:55:00,526.91,527.34,526.72,527.22,8998.0,526.91,527.34,526.72,527.22,8998.0
2024-06-25 11:00:00,527.21,527.25,526.86,527.2,7655.0,527.21,527.25,526.86,527.2,7655.0
2024-06-25 11:05:00,527.21,527.37,526.0,526.0,10908.0,527.21,527.37,526.0,526.0,10908.0
2024-06-25 11:10:00,526.06,527.34,526.05,526.94,9772.0,526.06,527.34,526.05,526.94,9772.0
2024-06-25 11:15:00,527.16,527.38,526.78,527.14,8139.0,527.16,527.38,526.78,527.14,8139.0
2024-06-25 11:20:00,527.0,527.38,526.56,526.98,11061.0,527.0,527.38,526.56,526.98,11061.0
2024-06-25 11:25:00,527.01,527.95,526.82,527.86,17586.0,527.01,527.95,526.82,527.86,17586.0
2024-06-25 11:30:00,527.88,527.89,527.28,527.79,12803.0,527.88,527.89,527.28,527.79,12803.0
2024-06-25 11:35:00,527.79,528.05,527.7,527.87,18921.0,527.79,528.05,527.7,527.87,18921.0
2024-06-25 11:40:00,527.74,528.04,527.58,527.75,12917.0,527.74,528.04,527.58,527.75,12917.0
2024-06-25 11:45:00,527.99,527.99,527.17,527.17,11094.0,527.99,527.99,527.17,527.17,11094.0
2024-06-25 11:50:00,527.19,527.84,527.09,527.65,14952.0,527.19,527.84,527.09,527.65,14952.0
2024-06-25 11:55:00,527.58,528.0,527.5,527.67,40568.0,527.58,528.0,527.5,527.67,40568.0
2024-06-25 12:00:00,527.67,528.69,527.62,527.64,18949.0,527.67,528.69,527.62,527.64,18949.0
2024-06-25 12:05:00,527.64,527.65,527.18,527.3,7650.0,527.64,527.65,527.18,527.3,7650.0
2024-06-25 12:10:00,527.27,527.39,526.63,527.28,10602.0,527.27,527.39,526.63,527.28,10602.0
2024-06-25 12:15:00,527.11,527.11,526.0,526.08,8612.0,527.11,527.11,526.0,526.08,8612.0
2024-06-25 12:20:00,526.0,526.08,525.21,525.4,7601.0,526.0,526.08,525.21,525.4,7601.0
2024-06-25 12:25:00,525.4,525.59,524.7,524.7,8467.0,525.4,525.59,524.7,524.7,8467.0
2024-06-25 12:30:00,524.57,524.8,523.71,524.15,13501.0,524.57,524.8,523.71,524.15,13501.0
2024-06-25 12:35:00,523.8,524.7,523.8,524.68,5003.0,523.8,524.7,523.8,524.68,5003.0
2024-06-25 12:40:00,524.68,524.74,524.31,524.67,13345.0,524.68,524.74,524.31,524.67,13345.0
2024-06-25 12:45:00,524.65,524.82,524.42,524.71,7759.0,524.65,524.82,524.42,524.71,7759.0
2024-06-25 12:50:00,524.73,524.91,523.55,523.96,11221.0,524.73,524.91,523.55,523.96,11221.0
2024-06-25 12:55:00,523.76,524.7,523.76,524.7,13244.0,523.76,524.7,523.76,524.7,13244.0
2024-06-25 13:00:00,524.67,524.68,523.4,523.45,5514.0,524.67,524.68,523.4,523.45,5514.0
2024-06-25 13:05:00,523.46,523.6,522.82,523.31,10392.0,523.46,523.6,522.82,523.31,10392.0
2024-06-25 13:10:00,523.29,524.08,523.03,523.83,9007.0,523.29,524.08,523.03,523.83,9007.0
2024-06-25 13:15:00,523.91,524.12,522.99,523.13,6864.0,523.91,524.12,522.99,523.13,6864.0
2024-06-25 13:20:00,522.95,523.08,522.54,522.74,7341.0,522.95,523.08,522.54,522.74,7341.0
2024-06-25 13:25:00,522.67,523.07,522.66,522.95,4125.0,522.67,523.07,522.66,522.95,4125.0
2024-06-25 13:30:00,522.95,523.19,522.81,523.09,6549.0,522.95,523.19,522.81,523.09,6549.0
2024-06-25 13:35:00,522.97,523.45,522.96,523.29,5275.0,522.97,523.45,522.96,523.29,5275.0
2024-06-25 13:40:00,523.37,523.45,523.06,523.06,2652.0,523.37,523.45,523.06,523.06,2652.0
2024-06-25 13:45:00,522.89,523.13,522.24,522.76,12405.0,522.89,523.13,522.24,522.76,12405.0
2024-06-25 13:50:00,522.86,523.69,522.85,523.26,7673.0,522.86,523.69,522.85,523.26,7673.0
2024-06-25 13:55:00,523.4,523.56,523.08,523.16,3362.0,523.4,523.56,523.08,523.16,3362.0
2024-06-25 14:00:00,523.2,523.76,523.08,523.72,8197.0,523.2,523.76,523.08,523.72,8197.0
2024-06-25 14:05:00,523.72,524.19,523.62,523.93,9116.0,523.72,524.19,523.62,523.93,9116.0
2024-06-25 14:10:00,523.93,524.7,523.9,524.05,12673.0,523.93,524.7,523.9,524.05,12673.0
2024-06-25 14:15:00,524.08,524.92,524.07,524.81,20847.0,524.08,524.92,524.07,524.81,20847.0
2024-06-25 14:20:00,524.71,524.71,524.45,524.55,7144.0,524.71,524.71,524.45,524.55,7144.0
2024-06-25 14:25:00,524.68,525.2,524.6,525.13,8785.0,524.68,525.2,524.6,525.13,8785.0
2024-06-25 14:30:00,525.22,525.5,524.56,524.87,11442.0,525.22,525.5,524.56,524.87,11442.0
2024-06-25 14:35:00,524.96,525.32,524.84,525.24,6580.0,524.96,525.32,524.84,525.24,6580.0
2024-06-25 14:40:00,525.35,525.4,524.96,524.96,7731.0,525.35,525.4,524.96,524.96,7731.0
2024-06-25 14:45:00,525.04,525.31,524.72,524.92,7519.0,525.04,525.31,524.72,524.92,7519.0
2024-06-25 14:50:00,524.92,525.95,524.92,525.87,8009.0,524.92,525.95,524.92,525.87,8009.0
2024-06-25 14:55:00,525.86,526.28,525.78,526.13,7867.0,525.86,526.28,525.78,526.13,7867.0
2024-06-25 15:00:00,526.03,526.28,525.76,525.87,8172.0,526.03,526.28,525.76,525.87,8172.0
2024-06-25 15:05:00,525.87,526.49,525.86,526.3,11571.0,525.87,526.49,525.86,526.3,11571.0
2024-06-25 15:10:00,526.37,526.7,526.23,526.62,10315.0,526.37,526.7,526.23,526.62,10315.0
2024-06-25 15:15:00,526.67,526.75,526.38,526.52,9015.0,526.67,526.75,526.38,526.52,9015.0
2024-06-25 15:20:00,526.5,527.12,526.5,526.81,21407.0,526.5,527.12,526.5,526.81,21407.0
2024-06-25 15:25:00,526.71,526.81,526.16,526.6,17869.0,526.71,526.81,526.16,526.6,17869.0
2024-06-25 15:30:00,526.5,526.81,526.05,526.76,24300.0,526.5,526.81,526.05,526.76,24300.0
2024-06-25 15:35:00,526.88,527.01,526.71,526.77,15981.0,526.88,527.01,526.71,526.77,15981.0
2024-06-25 15:40:00,526.77,527.49,526.73,527.4,38350.0,526.77,527.49,526.73,527.4,38350.0
2024-06-25 15:45:00,527.39,527.47,526.86,527.02,47326.0,527.39,527.47,526.86,527.02,47326.0
2024-06-25 15:50:00,527.04,527.49,526.64,527.26,46490.0,527.04,527.49,526.64,527.26,46490.0
2024-06-25 15:55:00,527.15,527.16,526.42,526.92,114982.0,527.15,527.16,526.42,526.92,114982.0
2024-06-26 09:30:00,527.97,530.62,527.11,528.23,80086.0,527.97,530.62,527.11,528.23,80086.0
2024-06-26 09:35:00,528.6,529.31,527.36,527.37,11712.0,528.6,529.31,527.36,527.37,11712.0
2024-06-26 09:40:00,527.65,528.74,527.65,528.11,14060.0,527.65,528.74,527.65,528.11,14060.0
2024-06-26 09:45:00,527.86,529.2,527.16,528.95,10259.0,527.86,529.2,527.16,528.95,10259.0
2024-06-26 09:50:00,528.89,530.27,528.89,529.38,13007.0,528.89,530.27,528.89,529.38,13007.0
2024-06-26 09:55:00,529.44,529.44,527.38,527.89,17359.0,529.44,529.44,527.38,527.89,17359.0
2024-06-26 10:00:00,527.43,527.89,526.99,527.89,11544.0,527.43,527.89,526.99,527.89,11544.0
2024-06-26 10:05:00,527.81,527.81,526.61,527.02,15611.0,527.81,527.81,526.61,527.02,15611.0
2024-06-26 10:10:00,527.13,527.62,526.89,527.4,8184.0,527.13,527.62,526.89,527.4,8184.0
2024-06-26 10:15:00,527.58,528.95,527.52,528.75,9229.0,527.58,528.95,527.52,528.75,9229.0
2024-06-26 10:20:00,528.56,528.56,527.72,528.36,10858.0,528.56,528.56,527.72,528.36,10858.0
2024-06-26 10:25:00,528.34,529.27,528.19,528.2,14124.0,528.34,529.27,528.19,528.2,14124.0
2024-06-26 10:30:00,528.46,528.64,527.47,527.75,7409.0,528.46,528.64,527.47,527.75,7409.0
2024-06-26 10:35:00,528.33,528.4,527.01,527.83,14435.0,528.33,528.4,527.01,527.83,14435.0
2024-06-26 10:40:00,527.99,528.95,527.39,528.93,11289.0,527.99,528.95,527.39,528.93,11289.0
2024-06-26 10:45:00,529.01,529.01,527.45,527.64,12627.0,529.01,529.01,527.45,527.64,12627.0
2024-06-26 10:50:00,527.63,528.06,527.36,528.02,18812.0,527.63,528.06,527.36,528.02,18812.0
2024-06-26 10:55:00,528.0,528.66,527.83,528.39,17308.0,528.0,528.66,527.83,528.39,17308.0
2024-06-26 11:00:00,528.39,528.52,527.57,527.86,17098.0,528.39,528.52,527.57,527.86,17098.0
2024-06-26 11:05:00,528.2,528.32,527.4,527.53,4551.0,528.2,528.32,527.4,527.53,4551.0
2024-06-26 11:10:00,527.52,527.72,526.77,527.71,6602.0,527.52,527.72,526.77,527.71,6602.0
2024-06-26 11:15:00,527.96,528.01,527.45,527.87,7142.0,527.96,528.01,527.45,527.87,7142.0
2024-06-26 11:20:00,527.82,528.14,527.59,527.95,5141.0,527.82,528.14,527.59,527.95,5141.0
2024-06-26 11:25:00,528.14,528.14,527.66,527.77,3613.0,528.14,528.14,527.66,527.77,3613.0
2024-06-26 11:30:00,527.75,528.14,527.41,527.47,11332.0,527.75,528.14,527.41,527.47,11332.0
2024-06-26 11:35:00,527.41,528.09,526.75,527.72,13651.0,527.41,528.09,526.75,527.72,13651.0
2024-06-26 11:40:00,527.98,528.04,527.75,527.76,2254.0,527.98,528.04,527.75,527.76,2254.0
2024-06-26 11:45:00,527.81,527.86,527.36,527.64,5736.0,527.81,527.86,527.36,527.64,5736.0
2024-06-26 11:50:00,527.49,528.09,527.49,527.95,11189.0,527.49,528.09,527.49,527.95,11189.0
2024-06-26 11:55:00,527.97,528.48,527.8,528.14,9282.0,527.97,528.48,527.8,528.14,9282.0
2024-06-26 12:00:00,528.22,528.38,527.83,528.24,5985.0,528.22,528.38,527.83,528.24,5985.0
2024-06-26 12:05:00,528.13,528.24,527.84,527.91,8044.0,528.13,528.24,527.84,527.91,8044.0
2024-06-26 12:10:00,528.05,528.11,527.79,527.98,3619.0,528.05,528.11,527.79,527.98,3619.0
2024-06-26 12:15:00,527.86,528.04,527.64,527.91,4527.0,527.86,528.04,527.64,527.91,4527.0
2024-06-26 12:20:00,527.76,527.83,527.03,527.12,4948.0,527.76,527.83,527.03,527.12,4948.0
2024-06-26 12:25:00,527.21,527.43,527.0,527.12,6175.0,527.21,527.43,527.0,527.12,6175.0
2024-06-26 12:30:00,526.89,527.24,526.85,527.03,5061.0,526.89,527.24,526.85,527.03,5061.0
2024-06-26 12:35:00,527.06,527.12,526.46,526.9,6140.0,527.06,527.12,526.46,526.9,6140.0
2024-06-26 12:40:00,527.03,527.14,526.78,527.1,6692.0,527.03,527.14,526.78,527.1,6692.0
2024-06-26 12:45:00,526.87,527.35,526.52,527.23,33650.0,526.87,527.35,526.52,527.23,33650.0
2024-06-26 12:50:00,527.23,527.76,527.16,527.23,13738.0,527.23,527.76,527.16,527.23,13738.0
2024-06-26 12:55:00,527.24,527.67,527.24,527.61,7226.0,527.24,527.67,527.24,527.61,7226.0
2024-06-26 13:00:00,527.5,527.55,526.59,526.88,2918.0,527.5,527.55,526.59,526.88,2918.0
2024-06-26 13:05:00,526.77,526.91,526.22,526.47,2703.0,526.77,526.91,526.22,526.47,2703.0
2024-06-26 13:10:00,526.24,527.0,526.23,526.85,4002.0,526.24,527.0,526.23,526.85,4002.0
2024-06-26 13:15:00,526.7,526.71,526.12,526.29,8233.0,526.7,526.71,526.12,526.29,8233.0
2024-06-26 13:20:00,526.27,526.47,526.01,526.22,5101.0,526.27,526.47,526.01,526.22,5101.0
2024-06-26 13:25:00,526.23,526.77,526.16,526.77,4559.0,526.23,526.77,526.16,526.77,4559.0
2024-06-26 13:30:00,526.79,527.42,526.62,527.36,11380.0,526.79,527.42,526.62,527.36,11380.0
2024-06-26 13:35:00,527.42,527.56,526.77,527.32,7954.0,527.42,527.56,526.77,527.32,7954.0
2024-06-26 13:40:00,527.27,527.38,526.99,527.0,9112.0,527.27,527.38,526.99,527.0,9112.0
2024-06-26 13:45:00,526.99,527.3,526.99,527.09,4033.0,526.99,527.3,526.99,527.09,4033.0
2024-06-26 13:50:00,527.05,527.37,527.03,527.25,3242.0,527.05,527.37,527.03,527.25,3242.0
2024-06-26 13:55:00,527.42,528.49,527.41,528.19,8478.0,527.42,528.49,527.41,528.19,8478.0
2024-06-26 14:00:00,528.08,528.19,527.84,527.95,5573.0,528.08,528.19,527.84,527.95,5573.0
2024-06-26 14:05:00,527.9,528.11,527.64,527.89,3937.0,527.9,528.11,527.64,527.89,3937.0
2024-06-26 14:10:00,527.91,527.91,527.66,527.66,2738.0,527.91,527.91,527.66,527.66,2738.0
2024-06-26 14:15:00,527.68,528.0,527.66,527.69,11378.0,527.68,528.0,527.66,527.69,11378.0
2024-06-26 14:20:00,527.73,528.03,527.58,527.82,4224.0,527.73,528.03,527.58,527.82,4224.0
2024-06-26 14:25:00,527.86,528.22,527.6,527.65,6783.0,527.86,528.22,527.6,527.65,6783.0
2024-06-26 14:30:00,527.66,528.84,527.6,528.84,8382.0,527.66,528.84,527.6,528.84,8382.0
2024-06-26 14:35:00,528.81,528.88,528.5,528.67,6282.0,528.81,528.88,528.5,528.67,6282.0
2024-06-26 14:40:00,528.63,529.2,528.57,529.13,6248.0,528.63,529.2,528.57,529.13,6248.0
2024-06-26 14:45:00,529.18,529.8,529.18,529.8,7015.0,529.18,529.8,529.18,529.8,7015.0
2024-06-26 14:50:00,529.71,530.06,529.5,529.69,13047.0,529.71,530.06,529.5,529.69,13047.0
2024-06-26 14:55:00,529.72,530.26,529.21,529.56,23555.0,529.72,530.26,529.21,529.56,23555.0
2024-06-26 15:00:00,529.49,529.84,529.1,529.44,10179.0,529.49,529.84,529.1,529.44,10179.0
2024-06-26 15:05:00,529.34,530.0,529.22,529.91,7550.0,529.34,530.0,529.22,529.91,7550.0
2024-06-26 15:10:00,529.93,530.09,529.56,529.66,9627.0,529.93,530.09,529.56,529.66,9627.0
2024-06-26 15:15:00,529.63,529.79,529.32,529.79,10774.0,529.63,529.79,529.32,529.79,10774.0
2024-06-26 15:20:00,529.77,530.18,529.49,530.1,10075.0,529.77,530.18,529.49,530.1,10075.0
2024-06-26 15:25:00,530.1,530.37,529.99,530.29,10747.0,530.1,530.37,529.99,530.29,10747.0
2024-06-26 15:30:00,530.4,530.45,529.88,530.29,11308.0,530.4,530.45,529.88,530.29,11308.0
2024-06-26 15:35:00,530.38,530.48,530.03,530.21,11965.0,530.38,530.48,530.03,530.21,11965.0
2024-06-26 15:40:00,530.21,530.66,530.2,530.57,11002.0,530.21,530.66,530.2,530.57,11002.0
2024-06-26 15:45:00,530.59,530.63,529.39,529.45,28025.0,530.59,530.63,529.39,529.45,28025.0
2024-06-26 15:50:00,529.93,530.26,529.24,529.79,26785.0,529.93,530.26,529.24,529.79,26785.0
2024-06-26 15:55:00,529.61,529.72,528.6,528.89,96981.0,529.61,529.72,528.6,528.89,96981.0
2024-06-27 09:30:00,533.21,539.16,532.1,535.92,224429.0,533.21,539.16,532.1,535.92,224429.0
2024-06-27 09:35:00,537.21,537.79,535.6,536.2,57201.0,537.21,537.79,535.6,536.2,57201.0
2024-06-27 09:40:00,536.2,536.33,533.28,534.46,34309.0,536.2,536.33,533.28,534.46,34309.0
2024-06-27 09:45:00,534.59,537.48,534.58,537.11,21689.0,534.59,537.48,534.58,537.11,21689.0
2024-06-27 09:50:00,537.05,537.49,535.76,536.15,51747.0,537.05,537.49,535.76,536.15,51747.0
2024-06-27 09:55:00,536.49,537.87,536.01,537.46,45852.0,536.49,537.87,536.01,537.46,45852.0
2024-06-27 10:00:00,537.39,540.77,537.39,539.56,78140.0,537.39,540.77,537.39,539.56,78140.0
2024-06-27 10:05:00,539.77,541.51,539.74,540.73,44956.0,539.77,541.51,539.74,540.73,44956.0
2024-06-27 10:10:00,540.97,543.7,540.82,543.43,40639.0,540.97,543.7,540.82,543.43,40639.0
2024-06-27 10:15:00,543.62,543.83,541.79,542.18,44474.0,543.62,543.83,541.79,542.18,44474.0
2024-06-27 10:20:00,542.31,544.13,541.85,544.03,39311.0,542.31,544.13,541.85,544.03,39311.0
2024-06-27 10:25:00,544.1,545.65,543.87,544.75,75793.0,544.1,545.65,543.87,544.75,75793.0
2024-06-27 10:30:00,544.52,545.49,543.17,545.49,39665.0,544.52,545.49,543.17,545.49,39665.0
2024-06-27 10:35:00,545.49,546.74,544.36,546.16,64910.0,545.49,546.74,544.36,546.16,64910.0
2024-06-27 10:40:00,546.24,546.95,544.75,546.94,36687.0,546.24,546.95,544.75,546.94,36687.0
2024-06-27 10:45:00,546.83,546.89,544.3,544.43,63430.0,546.83,546.89,544.3,544.43,63430.0
2024-06-27 10:50:00,544.16,544.47,542.14,542.51,54714.0,544.16,544.47,542.14,542.51,54714.0
2024-06-27 10:55:00,542.51,544.22,542.2,544.0,28623.0,542.51,544.22,542.2,544.0,28623.0
2024-06-27 11:00:00,544.0,545.7,543.68,545.17,20319.0,544.0,545.7,543.68,545.17,20319.0
2024-06-27 11:05:00,545.08,545.45,543.91,545.1,18492.0,545.08,545.45,543.91,545.1,18492.0
2024-06-27 11:10:00,544.99,546.54,544.62,545.98,28735.0,544.99,546.54,544.62,545.98,28735.0
2024-06-27 11:15:00,545.84,547.95,545.74,547.83,49321.0,545.84,547.95,545.74,547.83,49321.0
2024-06-27 11:20:00,547.83,547.83,545.75,545.95,59869.0,547.83,547.83,545.75,545.95,59869.0
2024-06-27 11:25:00,546.13,546.35,544.79,545.42,33019.0,546.13,546.35,544.79,545.42,33019.0
2024-06-27 11:30:00,545.43,545.51,544.06,544.5,32870.0,545.43,545.51,544.06,544.5,32870.0
2024-06-27 11:35:00,544.55,545.37,543.55,545.27,22212.0,544.55,545.37,543.55,545.27,22212.0
2024-06-27 11:40:00,545.27,545.65,544.11,544.58,19753.0,545.27,545.65,544.11,544.58,19753.0
2024-06-27 11:45:00,544.61,545.99,544.59,545.99,11684.0,544.61,545.99,544.59,545.99,11684.0
2024-06-27 11:50:00,545.79,546.72,545.78,546.72,24300.0,545.79,546.72,545.78,546.72,24300.0
2024-06-27 11:55:00,546.79,547.03,546.55,546.73,16782.0,546.79,547.03,546.55,546.73,16782.0
2024-06-27 12:00:00,546.73,547.37,546.2,547.36,16674.0,546.73,547.37,546.2,547.36,16674.0
2024-06-27 12:05:00,547.37,547.72,546.64,547.6,33962.0,547.37,547.72,546.64,547.6,33962.0
2024-06-27 12:10:00,547.69,549.16,547.69,548.94,32000.0,547.69,549.16,547.69,548.94,32000.0
2024-06-27 12:15:00,548.77,549.02,547.71,547.96,16995.0,548.77,549.02,547.71,547.96,16995.0
2024-06-27 12:20:00,547.99,548.26,547.69,547.88,10240.0,547.99,548.26,547.69,547.88,10240.0
2024-06-27 12:25:00,547.78,547.78,546.36,547.3,10088.0,547.78,547.78,546.36,547.3,10088.0
2024-06-27 12:30:00,547.01,547.47,546.41,546.63,15000.0,547.01,547.47,546.41,546.63,15000.0
2024-06-27 12:35:00,546.81,547.58,546.64,547.2,18443.0,546.81,547.58,546.64,547.2,18443.0
2024-06-27 12:40:00,547.14,547.31,546.74,547.23,9135.0,547.14,547.31,546.74,547.23,9135.0
2024-06-27 12:45:00,547.28,547.48,545.87,546.07,11117.0,547.28,547.48,545.87,546.07,11117.0
2024-06-27 12:50:00,545.83,546.27,545.76,546.1,10102.0,545.83,546.27,545.76,546.1,10102.0
2024-06-27 12:55:00,546.01,546.49,545.72,545.98,12871.0,546.01,546.49,545.72,545.98,12871.0
2024-06-27 13:00:00,545.82,546.2,545.42,546.03,11344.0,545.82,546.2,545.42,546.03,11344.0
2024-06-27 13:05:00,545.88,546.14,545.28,545.73,13990.0,545.88,546.14,545.28,545.73,13990.0
2024-06-27 13:10:00,545.62,545.74,544.39,544.5,8015.0,545.62,545.74,544.39,544.5,8015.0
2024-06-27 13:15:00,544.25,544.55,543.0,543.13,23352.0,544.25,544.55,543.0,543.13,23352.0
2024-06-27 13:20:00,543.26,543.33,542.46,542.63,14084.0,543.26,543.33,542.46,542.63,14084.0
2024-06-27 13:25:00,542.61,544.8,542.46,544.65,19795.0,542.61,544.8,542.46,544.65,19795.0
2024-06-27 13:30:00,544.65,544.76,543.15,543.79,20245.0,544.65,544.76,543.15,543.79,20245.0
2024-06-27 13:35:00,543.79,544.21,542.87,543.11,15270.0,543.79,544.21,542.87,543.11,15270.0
2024-06-27 13:40:00,543.11,544.22,543.11,543.84,41304.0,543.11,544.22,543.11,543.84,41304.0
2024-06-27 13:45:00,543.86,544.55,543.72,544.55,13695.0,543.86,544.55,543.72,544.55,13695.0
2024-06-27 13:50:00,544.52,544.8,544.32,544.41,11087.0,544.52,544.8,544.32,544.41,11087.0
2024-06-27 13:55:00,544.47,544.51,543.83,543.99,12316.0,544.47,544.51,543.83,543.99,12316.0
2024-06-27 14:00:00,543.88,543.88,542.57,542.82,8139.0,543.88,543.88,542.57,542.82,8139.0
2024-06-27 14:05:00,542.71,543.5,542.71,543.45,12103.0,542.71,543.5,542.71,543.45,12103.0
2024-06-27 14:10:00,543.4,543.59,542.97,543.35,20857.0,543.4,543.59,542.97,543.35,20857.0
2024-06-27 14:15:00,543.32,543.78,543.31,543.66,13199.0,543.32,543.78,543.31,543.66,13199.0
2024-06-27 14:20:00,543.75,544.39,543.42,544.07,13028.0,543.75,544.39,543.42,544.07,13028.0
2024-06-27 14:25:00,543.91,544.23,543.46,544.21,19987.0,543.91,544.23,543.46,544.21,19987.0
2024-06-27 14:30:00,544.13,544.47,543.59,544.46,19052.0,544.13,544.47,543.59,544.46,19052.0
2024-06-27 14:35:00,544.4,544.78,544.13,544.36,14899.0,544.4,544.78,544.13,544.36,14899.0
2024-06-27 14:40:00,544.32,544.49,543.85,543.88,11321.0,544.32,544.49,543.85,543.88,11321.0
2024-06-27 14:45:00,543.83,544.71,543.83,544.53,13415.0,543.83,544.71,543.83,544.53,13415.0
2024-06-27 14:50:00,544.6,545.78,544.6,545.4,31952.0,544.6,545.78,544.6,545.4,31952.0
2024-06-27 14:55:00,545.34,546.14,545.34,546.14,25777.0,545.34,546.14,545.34,546.14,25777.0
2024-06-27 15:00:00,546.17,547.3,545.93,546.85,43146.0,546.17,547.3,545.93,546.85,43146.0
2024-06-27 15:05:00,546.72,547.15,545.76,546.92,40662.0,546.72,547.15,545.76,546.92,40662.0
2024-06-27 15:10:00,546.87,547.32,546.27,547.09,18688.0,546.87,547.32,546.27,547.09,18688.0
2024-06-27 15:15:00,547.1,547.33,546.94,547.19,19752.0,547.1,547.33,546.94,547.19,19752.0
2024-06-27 15:20:00,547.19,547.34,546.71,547.09,12471.0,547.19,547.34,546.71,547.09,12471.0
2024-06-27 15:25:00,547.13,547.39,546.36,546.96,30294.0,547.13,547.39,546.36,546.96,30294.0
2024-06-27 15:30:00,547.13,547.76,546.9,547.51,23456.0,547.13,547.76,546.9,547.51,23456.0
2024-06-27 15:35:00,547.63,547.92,547.21,547.73,29354.0,547.63,547.92,547.21,547.73,29354.0
2024-06-27 15:40:00,547.85,547.85,546.99,547.08,30882.0,547.85,547.85,546.99,547.08,30882.0
2024-06-27 15:45:00,547.24,547.64,546.58,547.52,40640.0,547.24,547.64,546.58,547.52,40640.0
2024-06-27 15:50:00,547.56,547.72,545.96,546.66,48049.0,547.56,547.72,545.96,546.66,48049.0
2024-06-27 15:55:00,546.76,547.37,546.7,546.82,84643.0,546.76,547.37,546.7,546.82,84643.0
2024-06-28 09:30:00,549.61,555.99,548.01,555.66,202569.0,549.61,555.99,548.01,555.66,202569.0
2024-06-28 09:35:00,555.78,556.0,554.3,556.0,85369.0,555.78,556.0,554.3,556.0,85369.0
2024-06-28 09:40:00,555.74,557.66,554.81,555.4,80195.0,555.74,557.66,554.81,555.4,80195.0
2024-06-28 09:45:00,555.48,556.75,553.8,553.93,49669.0,555.48,556.75,553.8,553.93,49669.0
2024-06-28 09:50:00,553.82,554.84,551.54,552.75,61647.0,553.82,554.84,551.54,552.75,61647.0
2024-06-28 09:55:00,552.64,553.2,550.63,551.2,43106.0,552.64,553.2,550.63,551.2,43106.0
2024-06-28 10:00:00,551.2,553.0,550.48,552.6,34136.0,551.2,553.0,550.48,552.6,34136.0
2024-06-28 10:05:00,552.6,556.15,552.6,555.25,80311.0,552.6,556.15,552.6,555.25,80311.0
2024-06-28 10:10:00,555.02,556.92,555.02,556.65,48312.0,555.02,556.92,555.02,556.65,48312.0
2024-06-28 10:15:00,556.42,557.49,555.55,556.61,44244.0,556.42,557.49,555.55,556.61,44244.0
2024-06-28 10:20:00,556.6,557.74,555.92,557.27,32104.0,556.6,557.74,555.92,557.27,32104.0
2024-06-28 10:25:00,557.14,558.48,556.16,556.16,53899.0,557.14,558.48,556.16,556.16,53899.0
2024-06-28 10:30:00,556.55,557.28,555.54,555.68,40722.0,556.55,557.28,555.54,555.68,40722.0
2024-06-28 10:35:00,555.5,555.82,553.78,553.86,44056.0,555.5,555.82,553.78,553.86,44056.0
2024-06-28 10:40:00,554.16,554.16,552.2,552.38,27931.0,554.16,554.16,552.2,552.38,27931.0
2024-06-28 10:45:00,552.35,553.37,551.79,552.14,11160.0,552.35,553.37,551.79,552.14,11160.0
2024-06-28 10:50:00,552.27,552.56,551.75,551.78,15040.0,552.27,552.56,551.75,551.78,15040.0
2024-06-28 10:55:00,551.68,552.82,551.29,552.56,10556.0,551.68,552.82,551.29,552.56,10556.0
2024-06-28 11:00:00,552.43,552.66,551.12,551.46,14219.0,552.43,552.66,551.12,551.46,14219.0
2024-06-28 11:05:00,551.57,552.05,551.11,551.57,14159.0,551.57,552.05,551.11,551.57,14159.0
2024-06-28 11:10:00,551.51,552.66,551.23,552.41,16869.0,551.51,552.66,551.23,552.41,16869.0
2024-06-28 11:15:00,552.39,552.97,552.07,552.9,24150.0,552.39,552.97,552.07,552.9,24150.0
2024-06-28 11:20:00,552.9,553.22,551.91,552.0,13950.0,552.9,553.22,551.91,552.0,13950.0
2024-06-28 11:25:00,551.99,552.92,551.41,552.8,14210.0,551.99,552.92,551.41,552.8,14210.0
2024-06-28 11:30:00,552.93,553.02,551.8,552.48,25256.0,552.93,553.02,551.8,552.48,25256.0
2024-06-28 11:35:00,552.31,552.73,552.04,552.54,12316.0,552.31,552.73,552.04,552.54,12316.0
2024-06-28 11:40:00,552.56,552.94,552.06,552.37,18629.0,552.56,552.94,552.06,552.37,18629.0
2024-06-28 11:45:00,552.56,552.91,552.34,552.65,12290.0,552.56,552.91,552.34,552.65,12290.0
2024-06-28 11:50:00,552.77,552.98,552.11,552.37,19595.0,552.77,552.98,552.11,552.37,19595.0
2024-06-28 11:55:00,552.4,552.66,552.0,552.54,20909.0,552.4,552.66,552.0,552.54,20909.0
2024-06-28 12:00:00,552.46,552.78,552.38,552.39,20615.0,552.46,552.78,552.38,552.39,20615.0
2024-06-28 12:05:00,552.38,552.76,551.85,552.5,22009.0,552.38,552.76,551.85,552.5,22009.0
2024-06-28 12:10:00,552.42,552.95,551.99,552.77,22076.0,552.42,552.95,551.99,552.77,22076.0
2024-06-28 12:15:00,552.59,552.92,552.2,552.67,9465.0,552.59,552.92,552.2,552.67,9465.0
2024-06-28 12:20:00,553.0,553.5,552.4,553.41,7768.0,553.0,553.5,552.4,553.41,7768.0
2024-06-28 12:25:00,553.31,554.3,553.17,554.28,17305.0,553.31,554.3,553.17,554.28,17305.0
2024-06-28 12:30:00,554.41,554.62,553.25,553.44,29542.0,554.41,554.62,553.25,553.44,29542.0
2024-06-28 12:35:00,553.35,553.81,552.48,552.82,16581.0,553.35,553.81,552.48,552.82,16581.0
2024-06-28 12:40:00,552.59,552.82,552.26,552.56,15795.0,552.59,552.82,552.26,552.56,15795.0
2024-06-28 12:45:00,552.52,553.03,552.25,553.03,11219.0,552.52,553.03,552.25,553.03,11219.0
2024-06-28 12:50:00,553.17,553.42,552.46,553.11,8562.0,553.17,553.42,552.46,553.11,8562.0
2024-06-28 12:55:00,553.09,553.19,552.57,552.9,13821.0,553.09,553.19,552.57,552.9,13821.0
2024-06-28 13:00:00,552.81,552.99,552.52,552.59,8232.0,552.81,552.99,552.52,552.59,8232.0
2024-06-28 13:05:00,552.75,553.19,552.4,553.06,9503.0,552.75,553.19,552.4,553.06,9503.0
2024-06-28 13:10:00,553.14,554.02,553.02,554.02,6543.0,553.14,554.02,553.02,554.02,6543.0
2024-06-28 13:15:00,554.08,554.08,553.73,553.73,9042.0,554.08,554.08,553.73,553.73,9042.0
2024-06-28 13:20:00,554.01,555.25,553.91,554.96,14262.0,554.01,555.25,553.91,554.96,14262.0
2024-06-28 13:25:00,555.05,555.17,554.16,554.22,12953.0,555.05,555.17,554.16,554.22,12953.0
2024-06-28 13:30:00,554.13,554.47,553.68,553.77,10791.0,554.13,554.47,553.68,553.77,10791.0
2024-06-28 13:35:00,553.84,554.16,553.24,553.49,8796.0,553.84,554.16,553.24,553.49,8796.0
2024-06-28 13:40:00,553.52,553.6,552.95,553.46,15256.0,553.52,553.6,552.95,553.46,15256.0
2024-06-28 13:45:00,553.56,553.95,553.47,553.57,6359.0,553.56,553.95,553.47,553.57,6359.0
2024-06-28 13:50:00,553.71,554.22,553.41,554.05,13430.0,553.71,554.22,553.41,554.05,13430.0
2024-06-28 13:55:00,553.91,554.59,553.91,554.59,11648.0,553.91,554.59,553.91,554.59,11648.0
2024-06-28 14:00:00,554.38,555.72,554.38,555.71,14865.0,554.38,555.72,554.38,555.71,14865.0
2024-06-28 14:05:00,555.51,555.62,554.75,555.12,14041.0,555.51,555.62,554.75,555.12,14041.0
2024-06-28 14:10:00,555.22,556.06,555.14,555.98,10324.0,555.22,556.06,555.14,555.98,10324.0
2024-06-28 14:15:00,556.0,556.08,555.54,555.58,15356.0,556.0,556.08,555.54,555.58,15356.0
2024-06-28 14:20:00,555.66,555.66,554.32,554.44,13492.0,555.66,555.66,554.32,554.44,13492.0
2024-06-28 14:25:00,554.58,554.96,554.5,554.78,8986.0,554.58,554.96,554.5,554.78,8986.0
2024-06-28 14:30:00,554.67,555.66,554.59,555.57,16960.0,554.67,555.66,554.59,555.57,16960.0
2024-06-28 14:35:00,555.64,555.88,555.41,555.49,14946.0,555.64,555.88,555.41,555.49,14946.0
2024-06-28 14:40:00,555.58,556.16,555.45,556.1,14068.0,555.58,556.16,555.45,556.1,14068.0
2024-06-28 14:45:00,556.16,556.16,555.5,555.59,16887.0,556.16,556.16,555.5,555.59,16887.0
2024-06-28 14:50:00,555.72,556.26,555.72,556.04,11914.0,555.72,556.26,555.72,556.04,11914.0
2024-06-28 14:55:00,556.11,556.39,555.43,555.93,38592.0,556.11,556.39,555.43,555.93,38592.0
2024-06-28 15:00:00,555.86,556.27,555.61,555.8,19473.0,555.86,556.27,555.61,555.8,19473.0
2024-06-28 15:05:00,555.74,556.26,555.48,555.79,16908.0,555.74,556.26,555.48,555.79,16908.0
2024-06-28 15:10:00,555.65,555.71,555.31,555.46,9701.0,555.65,555.71,555.31,555.46,9701.0
2024-06-28 15:15:00,555.46,555.46,554.86,555.11,9294.0,555.46,555.46,554.86,555.11,9294.0
2024-06-28 15:20:00,555.16,555.42,554.51,554.92,21492.0,555.16,555.42,554.51,554.92,21492.0
2024-06-28 15:25:00,555.13,555.45,555.08,555.11,13339.0,555.13,555.45,555.08,555.11,13339.0
2024-06-28 15:30:00,555.08,555.2,553.72,554.56,37604.0,555.08,555.2,553.72,554.56,37604.0
2024-06-28 15:35:00,554.6,555.23,554.37,554.94,47159.0,554.6,555.23,554.37,554.94,47159.0
2024-06-28 15:40:00,554.91,555.85,554.76,555.31,29295.0,554.91,555.85,554.76,555.31,29295.0
2024-06-28 15:45:00,555.38,556.1,555.15,556.1,27318.0,555.38,556.1,555.15,556.1,27318.0
2024-06-28 15:50:00,556.0,556.54,555.15,556.37,103973.0,556.0,556.54,555.15,556.37,103973.0
2024-06-28 15:55:00,556.34,558.03,555.02,555.35,214084.0,556.34,558.03,555.02,555.35,214084.0
2024-07-01 09:30:00,551.71,553.68,549.73,553.1,133234.0,551.71,553.68,549.73,553.1,133234.0
2024-07-01 09:35:00,552.75,556.8,551.31,555.63,64987.0,552.75,556.8,551.31,555.63,64987.0
2024-07-01 09:40:00,555.31,556.65,554.61,555.0,27863.0,555.31,556.65,554.61,555.0,27863.0
2024-07-01 09:45:00,555.01,555.73,554.31,555.11,22574.0,555.01,555.73,554.31,555.11,22574.0
2024-07-01 09:50:00,555.36,555.37,553.77,554.06,38418.0,555.36,555.37,553.77,554.06,38418.0
2024-07-01 09:55:00,553.8,554.37,552.54,553.38,37123.0,553.8,554.37,552.54,553.38,37123.0
2024-07-01 10:00:00,553.04,554.32,552.3,553.9,36116.0,553.04,554.32,552.3,553.9,36116.0
2024-07-01 10:05:00,554.22,555.31,553.24,555.06,23602.0,554.22,555.31,553.24,555.06,23602.0
2024-07-01 10:10:00,555.06,555.36,552.91,553.07,19883.0,555.06,555.36,552.91,553.07,19883.0
2024-07-01 10:15:00,553.27,555.52,553.02,554.32,19342.0,553.27,555.52,553.02,554.32,19342.0
2024-07-01 10:20:00,554.22,556.08,554.09,556.05,14960.0,554.22,556.08,554.09,556.05,14960.0
2024-07-01 10:25:00,556.06,556.7,555.17,556.7,15955.0,556.06,556.7,555.17,556.7,15955.0
2024-07-01 10:30:00,556.65,557.5,556.01,557.18,47578.0,556.65,557.5,556.01,557.18,47578.0
2024-07-01 10:35:00,557.17,557.78,556.8,557.22,23869.0,557.17,557.78,556.8,557.22,23869.0
2024-07-01 10:40:00,557.21,558.83,556.85,558.36,32336.0,557.21,558.83,556.85,558.36,32336.0
2024-07-01 10:45:00,558.18,559.2,557.76,557.97,45710.0,558.18,559.2,557.76,557.97,45710.0
2024-07-01 10:50:00,558.13,558.13,556.85,557.05,19632.0,558.13,558.13,556.85,557.05,19632.0
2024-07-01 10:55:00,557.04,557.43,556.61,557.17,12591.0,557.04,557.43,556.61,557.17,12591.0
2024-07-01 11:00:00,557.02,557.17,554.65,555.65,23122.0,557.02,557.17,554.65,555.65,23122.0
2024-07-01 11:05:00,555.94,555.94,554.46,554.5,16950.0,555.94,555.94,554.46,554.5,16950.0
2024-07-01 11:10:00,554.52,555.2,553.89,554.78,10491.0,554.52,555.2,553.89,554.78,10491.0
2024-07-01 11:15:00,555.0,555.08,553.84,554.08,16146.0,555.0,555.08,553.84,554.08,16146.0
2024-07-01 11:20:00,554.07,554.07,552.89,553.75,15097.0,554.07,554.07,552.89,553.75,15097.0
2024-07-01 11:25:00,553.9,554.37,553.58,553.79,15025.0,553.9,554.37,553.58,553.79,15025.0
2024-07-01 11:30:00,553.79,554.25,553.43,554.12,14376.0,553.79,554.25,553.43,554.12,14376.0
2024-07-01 11:35:00,554.12,554.12,553.19,553.3,11679.0,554.12,554.12,553.19,553.3,11679.0
2024-07-01 11:40:00,553.5,553.82,552.66,552.91,10964.0,553.5,553.82,552.66,552.91,10964.0
2024-07-01 11:45:00,552.97,553.61,552.92,553.29,10109.0,552.97,553.61,552.92,553.29,10109.0
2024-07-01 11:50:00,553.28,554.11,553.28,553.96,28039.0,553.28,554.11,553.28,553.96,28039.0
2024-07-01 11:55:00,553.97,553.97,553.3,553.7,12603.0,553.97,553.97,553.3,553.7,12603.0
2024-07-01 12:00:00,553.73,554.22,553.73,553.99,11497.0,553.73,554.22,553.73,553.99,11497.0
2024-07-01 12:05:00,554.2,555.68,554.12,555.68,15434.0,554.2,555.68,554.12,555.68,15434.0
2024-07-01 12:10:00,555.56,555.71,554.18,554.84,11514.0,555.56,555.71,554.18,554.84,11514.0
2024-07-01 12:15:00,554.75,554.75,554.22,554.58,6316.0,554.75,554.75,554.22,554.58,6316.0
2024-07-01 12:20:00,554.43,555.38,554.43,554.81,9019.0,554.43,555.38,554.43,554.81,9019.0
2024-07-01 12:25:00,555.02,555.23,554.71,555.18,4151.0,555.02,555.23,554.71,555.18,4151.0
2024-07-01 12:30:00,555.18,555.32,554.87,554.88,6101.0,555.18,555.32,554.87,554.88,6101.0
2024-07-01 12:35:00,554.63,555.17,554.63,555.05,5507.0,554.63,555.17,554.63,555.05,5507.0
2024-07-01 12:40:00,554.96,554.96,554.43,554.6,6394.0,554.96,554.96,554.43,554.6,6394.0
2024-07-01 12:45:00,554.59,554.83,554.22,554.45,5940.0,554.59,554.83,554.22,554.45,5940.0
2024-07-01 12:50:00,554.27,554.62,554.19,554.22,11337.0,554.27,554.62,554.19,554.22,11337.0
2024-07-01 12:55:00,554.27,554.98,554.02,554.98,10009.0,554.27,554.98,554.02,554.98,10009.0
2024-07-01 13:00:00,554.81,555.46,554.77,555.0,9836.0,554.81,555.46,554.77,555.0,9836.0
2024-07-01 13:05:00,555.12,555.28,554.79,555.08,17011.0,555.12,555.28,554.79,555.08,17011.0
2024-07-01 13:10:00,555.1,556.62,555.1,556.47,31905.0,555.1,556.62,555.1,556.47,31905.0
2024-07-01 13:15:00,556.51,556.87,556.01,556.4,7757.0,556.51,556.87,556.01,556.4,7757.0
2024-07-01 13:20:00,556.38,556.48,555.7,555.7,5047.0,556.38,556.48,555.7,555.7,5047.0
2024-07-01 13:25:00,556.01,556.57,555.93,556.4,6931.0,556.01,556.57,555.93,556.4,6931.0
2024-07-01 13:30:00,556.25,556.4,555.95,556.23,8558.0,556.25,556.4,555.95,556.23,8558.0
2024-07-01 13:35:00,556.23,556.52,555.89,556.52,7829.0,556.23,556.52,555.89,556.52,7829.0
2024-07-01 13:40:00,556.69,557.35,556.68,557.35,14130.0,556.69,557.35,556.68,557.35,14130.0
2024-07-01 13:45:00,557.27,557.41,557.1,557.39,5635.0,557.27,557.41,557.1,557.39,5635.0
2024-07-01 13:50:00,557.33,557.63,557.1,557.17,4983.0,557.33,557.63,557.1,557.17,4983.0
2024-07-01 13:55:00,557.23,558.27,557.22,558.09,10886.0,557.23,558.27,557.22,558.09,10886.0
2024-07-01 14:00:00,558.08,558.08,557.05,557.52,15572.0,558.08,558.08,557.05,557.52,15572.0
2024-07-01 14:05:00,557.6,557.84,557.3,557.36,11050.0,557.6,557.84,557.3,557.36,11050.0
2024-07-01 14:10:00,557.36,557.85,557.21,557.79,11183.0,557.36,557.85,557.21,557.79,11183.0
2024-07-01 14:15:00,557.89,558.36,557.82,558.28,7377.0,557.89,558.36,557.82,558.28,7377.0
2024-07-01 14:20:00,558.18,558.31,557.74,558.0,9184.0,558.18,558.31,557.74,558.0,9184.0
2024-07-01 14:25:00,557.9,558.19,557.78,557.92,10813.0,557.9,558.19,557.78,557.92,10813.0
2024-07-01 14:30:00,557.92,557.92,556.96,557.36,21966.0,557.92,557.92,556.96,557.36,21966.0
2024-07-01 14:35:00,557.41,558.01,557.38,557.87,15240.0,557.41,558.01,557.38,557.87,15240.0
2024-07-01 14:40:00,557.78,558.22,557.69,558.0,14884.0,557.78,558.22,557.69,558.0,14884.0
2024-07-01 14:45:00,558.0,558.2,557.82,558.06,16355.0,558.0,558.2,557.82,558.06,16355.0
2024-07-01 14:50:00,558.02,558.16,557.82,558.04,13076.0,558.02,558.16,557.82,558.04,13076.0
2024-07-01 14:55:00,558.05,558.29,557.77,558.05,16852.0,558.05,558.29,557.77,558.05,16852.0
2024-07-01 15:00:00,557.99,558.4,557.98,558.33,10351.0,557.99,558.4,557.98,558.33,10351.0
2024-07-01 15:05:00,558.3,558.62,558.29,558.56,9881.0,558.3,558.62,558.29,558.56,9881.0
2024-07-01 15:10:00,558.49,559.09,558.44,558.56,9620.0,558.49,559.09,558.44,558.56,9620.0
2024-07-01 15:15:00,558.47,558.7,558.29,558.68,9689.0,558.47,558.7,558.29,558.68,9689.0
2024-07-01 15:20:00,558.63,558.73,558.32,558.65,12997.0,558.63,558.73,558.32,558.65,12997.0
2024-07-01 15:25:00,558.67,558.8,558.24,558.64,13092.0,558.67,558.8,558.24,558.64,13092.0
2024-07-01 15:30:00,558.82,559.02,558.44,558.91,49625.0,558.82,559.02,558.44,558.91,49625.0
2024-07-01 15:35:00,558.87,559.07,558.69,558.96,8053.0,558.87,559.07,558.69,558.96,8053.0
2024-07-01 15:40:00,558.94,559.21,558.76,558.9,11514.0,558.94,559.21,558.76,558.9,11514.0
2024-07-01 15:45:00,558.97,559.57,558.9,559.57,18656.0,558.97,559.57,558.9,559.57,18656.0
2024-07-01 15:50:00,559.64,560.45,559.48,560.34,55841.0,559.64,560.45,559.48,560.34,55841.0
2024-07-01 15:55:00,560.49,561.21,559.74,559.91,104402.0,560.49,561.21,559.74,559.91,104402.0
2024-07-02 09:30:00,560.0,564.71,560.0,564.7,90662.0,560.0,564.71,560.0,564.7,90662.0
2024-07-02 09:35:00,564.22,564.88,561.02,564.29,35799.0,564.22,564.88,561.02,564.29,35799.0
2024-07-02 09:40:00,564.42,567.48,563.87,563.88,53482.0,564.42,567.48,563.87,563.88,53482.0
2024-07-02 09:45:00,563.79,564.39,562.94,564.15,16507.0,563.79,564.39,562.94,564.15,16507.0
2024-07-02 09:50:00,564.24,566.92,563.78,565.76,28987.0,564.24,566.92,563.78,565.76,28987.0
2024-07-02 09:55:00,565.61,566.37,564.7,564.72,46809.0,565.61,566.37,564.7,564.72,46809.0
2024-07-02 10:00:00,564.23,566.03,562.73,562.89,45980.0,564.23,566.03,562.73,562.89,45980.0
2024-07-02 10:05:00,563.17,563.49,561.66,561.89,17121.0,563.17,563.49,561.66,561.89,17121.0
2024-07-02 10:10:00,561.87,563.75,561.2,563.75,18323.0,561.87,563.75,561.2,563.75,18323.0
2024-07-02 10:15:00,563.48,564.24,562.36,563.22,12642.0,563.48,564.24,562.36,563.22,12642.0
2024-07-02 10:20:00,563.4,563.77,562.57,562.57,5563.0,563.4,563.77,562.57,562.57,5563.0
2024-07-02 10:25:00,562.95,563.75,562.68,563.08,34385.0,562.95,563.75,562.68,563.08,34385.0
2024-07-02 10:30:00,563.01,564.05,562.68,564.05,19219.0,563.01,564.05,562.68,564.05,19219.0
2024-07-02 10:35:00,563.91,564.16,563.19,563.98,7704.0,563.91,564.16,563.19,563.98,7704.0
2024-07-02 10:40:00,563.98,564.69,563.86,564.02,14603.0,563.98,564.69,563.86,564.02,14603.0
2024-07-02 10:45:00,564.02,564.29,563.25,564.23,9907.0,564.02,564.29,563.25,564.23,9907.0
2024-07-02 10:50:00,564.11,565.04,564.03,565.0,19611.0,564.11,565.04,564.03,565.0,19611.0
2024-07-02 10:55:00,565.0,565.17,564.21,564.95,17374.0,565.0,565.17,564.21,564.95,17374.0
2024-07-02 11:00:00,564.99,566.15,564.83,565.14,15836.0,564.99,566.15,564.83,565.14,15836.0
2024-07-02 11:05:00,565.15,565.22,564.36,564.91,13463.0,565.15,565.22,564.36,564.91,13463.0
2024-07-02 11:10:00,565.05,566.05,565.04,565.97,17414.0,565.05,566.05,565.04,565.97,17414.0
2024-07-02 11:15:00,566.2,566.69,565.97,566.12,11725.0,566.2,566.69,565.97,566.12,11725.0
2024-07-02 11:20:00,566.23,566.47,565.75,566.04,5146.0,566.23,566.47,565.75,566.04,5146.0
2024-07-02 11:25:00,566.32,566.98,566.05,566.9,8419.0,566.32,566.98,566.05,566.9,8419.0
2024-07-02 11:30:00,567.0,567.69,566.83,567.65,14761.0,567.0,567.69,566.83,567.65,14761.0
2024-07-02 11:35:00,567.65,568.31,567.43,567.74,24224.0,567.65,568.31,567.43,567.74,24224.0
2024-07-02 11:40:00,567.82,568.4,567.73,568.06,15423.0,567.82,568.4,567.73,568.06,15423.0
2024-07-02 11:45:00,568.06,568.09,567.41,567.41,4644.0,568.06,568.09,567.41,567.41,4644.0
2024-07-02 11:50:00,567.44,567.74,566.82,567.16,8772.0,567.44,567.74,566.82,567.16,8772.0
2024-07-02 11:55:00,567.07,567.39,566.11,566.11,6297.0,567.07,567.39,566.11,566.11,6297.0
2024-07-02 12:00:00,566.22,566.83,565.51,566.54,6195.0,566.22,566.83,565.51,566.54,6195.0
2024-07-02 12:05:00,566.75,566.96,566.53,566.57,7512.0,566.75,566.96,566.53,566.57,7512.0
2024-07-02 12:10:00,566.19,566.54,565.99,566.0,9998.0,566.19,566.54,565.99,566.0,9998.0
2024-07-02 12:15:00,566.1,566.94,566.1,566.78,4103.0,566.1,566.94,566.1,566.78,4103.0
2024-07-02 12:20:00,566.74,566.87,566.35,566.85,7517.0,566.74,566.87,566.35,566.85,7517.0
2024-07-02 12:25:00,566.72,567.19,566.66,566.95,8848.0,566.72,567.19,566.66,566.95,8848.0
2024-07-02 12:30:00,566.93,567.22,566.0,566.0,20023.0,566.93,567.22,566.0,566.0,20023.0
2024-07-02 12:35:00,566.19,566.86,566.0,566.75,18352.0,566.19,566.86,566.0,566.75,18352.0
2024-07-02 12:40:00,566.8,566.89,566.53,566.62,6846.0,566.8,566.89,566.53,566.62,6846.0
2024-07-02 12:45:00,566.67,567.88,566.67,567.69,14391.0,566.67,567.88,566.67,567.69,14391.0
2024-07-02 12:50:00,567.58,567.62,566.75,566.75,8497.0,567.58,567.62,566.75,566.75,8497.0
2024-07-02 12:55:00,566.57,566.8,566.1,566.14,6579.0,566.57,566.8,566.1,566.14,6579.0
2024-07-02 13:00:00,566.29,566.9,566.29,566.84,3716.0,566.29,566.9,566.29,566.84,3716.0
2024-07-02 13:05:00,566.86,567.23,566.65,567.23,6499.0,566.86,567.23,566.65,567.23,6499.0
2024-07-02 13:10:00,567.27,567.52,567.08,567.18,5583.0,567.27,567.52,567.08,567.18,5583.0
2024-07-02 13:15:00,567.16,567.4,566.75,567.36,13859.0,567.16,567.4,566.75,567.36,13859.0
2024-07-02 13:20:00,567.27,567.77,567.17,567.41,16495.0,567.27,567.77,567.17,567.41,16495.0
2024-07-02 13:25:00,567.48,567.73,567.11,567.22,12367.0,567.48,567.73,567.11,567.22,12367.0
2024-07-02 13:30:00,567.24,567.54,567.24,567.37,5086.0,567.24,567.54,567.24,567.37,5086.0
2024-07-02 13:35:00,567.22,567.31,567.0,567.3,4639.0,567.22,567.31,567.0,567.3,4639.0
2024-07-02 13:40:00,567.3,568.06,567.29,567.87,9972.0,567.3,568.06,567.29,567.87,9972.0
2024-07-02 13:45:00,567.71,567.96,567.7,567.84,7843.0,567.71,567.96,567.7,567.84,7843.0
2024-07-02 13:50:00,567.91,568.61,567.88,568.43,7969.0,567.91,568.61,567.88,568.43,7969.0
2024-07-02 13:55:00,568.65,568.97,567.89,567.98,10997.0,568.65,568.97,567.89,567.98,10997.0
2024-07-02 14:00:00,567.98,568.43,567.9,568.43,6440.0,567.98,568.43,567.9,568.43,6440.0
2024-07-02 14:05:00,568.35,568.66,567.98,568.44,7224.0,568.35,568.66,567.98,568.44,7224.0
2024-07-02 14:10:00,568.48,568.86,568.44,568.73,4959.0,568.48,568.86,568.44,568.73,4959.0
2024-07-02 14:15:00,568.73,568.9,568.52,568.9,12348.0,568.73,568.9,568.52,568.9,12348.0
2024-07-02 14:20:00,568.82,569.0,568.59,568.89,14069.0,568.82,569.0,568.59,568.89,14069.0
2024-07-02 14:25:00,568.8,569.0,568.65,568.9,17054.0,568.8,569.0,568.65,568.9,17054.0
2024-07-02 14:30:00,568.9,569.37,568.88,569.06,12116.0,568.9,569.37,568.88,569.06,12116.0
2024-07-02 14:35:00,569.0,569.35,569.0,569.26,11852.0,569.0,569.35,569.0,569.26,11852.0
2024-07-02 14:40:00,569.19,569.46,569.08,569.39,12927.0,569.19,569.46,569.08,569.39,12927.0
2024-07-02 14:45:00,569.49,569.59,568.96,569.28,14592.0,569.49,569.59,568.96,569.28,14592.0
2024-07-02 14:50:00,569.38,569.56,569.0,569.13,11918.0,569.38,569.56,569.0,569.13,11918.0
2024-07-02 14:55:00,569.13,569.27,568.79,569.04,14221.0,569.13,569.27,568.79,569.04,14221.0
2024-07-02 15:00:00,568.97,569.49,568.97,569.29,8583.0,568.97,569.49,568.97,569.29,8583.0
2024-07-02 15:05:00,569.26,569.6,569.2,569.4,11614.0,569.26,569.6,569.2,569.4,11614.0
2024-07-02 15:10:00,569.58,570.14,569.33,569.33,33403.0,569.58,570.14,569.33,569.33,33403.0
2024-07-02 15:15:00,569.33,569.46,568.83,568.93,14835.0,569.33,569.46,568.83,568.93,14835.0
2024-07-02 15:20:00,568.93,569.01,568.58,568.76,12621.0,568.93,569.01,568.58,568.76,12621.0
2024-07-02 15:25:00,568.72,568.99,568.21,568.99,13351.0,568.72,568.99,568.21,568.99,13351.0
2024-07-02 15:30:00,568.99,569.52,568.77,569.3,11376.0,568.99,569.52,568.77,569.3,11376.0
2024-07-02 15:35:00,569.18,569.44,568.85,568.98,7796.0,569.18,569.44,568.85,568.98,7796.0
2024-07-02 15:40:00,568.83,569.12,568.76,568.85,15916.0,568.83,569.12,568.76,568.85,15916.0
2024-07-02 15:45:00,568.79,569.39,568.46,568.61,15130.0,568.79,569.39,568.46,568.61,15130.0
2024-07-02 15:50:00,568.32,568.61,567.23,567.64,50700.0,568.32,568.61,567.23,567.64,50700.0
2024-07-02 15:55:00,567.64,568.4,567.57,567.91,66461.0,567.64,568.4,567.57,567.91,66461.0
2024-07-03 09:30:00,565.09,571.83,564.29,570.17,98346.0,565.09,571.83,564.29,570.17,98346.0
2024-07-03 09:35:00,571.0,571.0,566.31,566.85,11837.0,571.0,571.0,566.31,566.85,11837.0
2024-07-03 09:40:00,567.37,568.78,566.71,568.48,15549.0,567.37,568.78,566.71,568.48,15549.0
2024-07-03 09:45:00,568.4,569.11,567.52,568.52,25633.0,568.4,569.11,567.52,568.52,25633.0
2024-07-03 09:50:00,568.08,568.92,567.61,568.1,24827.0,568.08,568.92,567.61,568.1,24827.0
2024-07-03 09:55:00,567.89,568.75,566.97,567.43,20084.0,567.89,568.75,566.97,567.43,20084.0
2024-07-03 10:00:00,568.02,568.13,565.23,566.0,15012.0,568.02,568.13,565.23,566.0,15012.0
2024-07-03 10:05:00,566.28,566.8,564.44,564.44,15118.0,566.28,566.8,564.44,564.44,15118.0
2024-07-03 10:10:00,564.0,567.39,564.0,567.39,11431.0,564.0,567.39,564.0,567.39,11431.0
2024-07-03 10:15:00,567.13,567.58,565.95,566.17,14790.0,567.13,567.58,565.95,566.17,14790.0
2024-07-03 10:20:00,566.1,566.1,564.68,565.01,32728.0,566.1,566.1,564.68,565.01,32728.0
2024-07-03 10:25:00,564.87,565.67,564.58,565.66,14058.0,564.87,565.67,564.58,565.66,14058.0
2024-07-03 10:30:00,565.54,566.3,565.5,566.25,10444.0,565.54,566.3,565.5,566.25,10444.0
2024-07-03 10:35:00,565.93,566.41,565.24,565.97,9759.0,565.93,566.41,565.24,565.97,9759.0
2024-07-03 10:40:00,566.1,566.6,565.83,566.0,7096.0,566.1,566.6,565.83,566.0,7096.0
2024-07-03 10:45:00,565.92,566.85,565.86,566.68,8655.0,565.92,566.85,565.86,566.68,8655.0
2024-07-03 10:50:00,566.75,567.36,566.56,566.69,9808.0,566.75,567.36,566.56,566.69,9808.0
2024-07-03 10:55:00,566.69,567.1,565.91,566.04,18577.0,566.69,567.1,565.91,566.04,18577.0
2024-07-03 11:00:00,566.04,566.79,565.91,566.64,7981.0,566.04,566.79,565.91,566.64,7981.0
2024-07-03 11:05:00,566.48,566.9,565.95,566.2,9213.0,566.48,566.9,565.95,566.2,9213.0
2024-07-03 11:10:00,566.32,566.65,565.95,566.23,9758.0,566.32,566.65,565.95,566.23,9758.0
2024-07-03 11:15:00,566.15,566.59,566.03,566.35,8541.0,566.15,566.59,566.03,566.35,8541.0
2024-07-03 11:20:00,566.25,566.76,566.09,566.66,7791.0,566.25,566.76,566.09,566.66,7791.0
2024-07-03 11:25:00,566.65,566.82,566.02,566.48,13866.0,566.65,566.82,566.02,566.48,13866.0
2024-07-03 11:30:00,566.44,566.58,565.69,565.88,5870.0,566.44,566.58,565.69,565.88,5870.0
2024-07-03 11:35:00,565.85,566.32,565.31,566.14,8101.0,565.85,566.32,565.31,566.14,8101.0
2024-07-03 11:40:00,566.13,566.43,565.63,565.77,18209.0,566.13,566.43,565.63,565.77,18209.0
2024-07-03 11:45:00,565.56,566.11,565.56,565.74,4874.0,565.56,566.11,565.56,565.74,4874.0
2024-07-03 11:50:00,565.7,566.12,565.63,565.83,5843.0,565.7,566.12,565.63,565.83,5843.0
2024-07-03 11:55:00,565.88,566.55,565.88,566.52,4628.0,565.88,566.55,565.88,566.52,4628.0
2024-07-03 12:00:00,566.4,567.25,566.4,566.68,13899.0,566.4,567.25,566.4,566.68,13899.0
2024-07-03 12:05:00,566.65,567.09,566.65,567.09,6419.0,566.65,567.09,566.65,567.09,6419.0
2024-07-03 12:10:00,567.26,568.1,567.05,567.95,9911.0,567.26,568.1,567.05,567.95,9911.0
2024-07-03 12:15:00,567.96,568.34,567.76,567.76,7832.0,567.96,568.34,567.76,567.76,7832.0
2024-07-03 12:20:00,567.78,567.97,567.59,567.64,8293.0,567.78,567.97,567.59,567.64,8293.0
2024-07-03 12:25:00,567.67,568.17,567.33,567.72,11667.0,567.67,568.17,567.33,567.72,11667.0
2024-07-03 12:30:00,567.68,568.46,567.64,567.98,18714.0,567.68,568.46,567.64,567.98,18714.0
2024-07-03 12:35:00,567.98,568.17,567.86,568.0,6772.0,567.98,568.17,567.86,568.0,6772.0
2024-07-03 12:40:00,568.0,568.71,567.74,568.22,13325.0,568.0,568.71,567.74,568.22,13325.0
2024-07-03 12:45:00,568.03,568.5,568.03,568.21,10944.0,568.03,568.5,568.03,568.21,10944.0
2024-07-03 12:50:00,568.07,570.28,568.04,570.25,38095.0,568.07,570.28,568.04,570.25,38095.0
2024-07-03 12:55:00,570.25,570.49,569.34,570.18,78105.0,570.25,570.49,569.34,570.18,78105.0
2024-07-05 09:30:00,570.53,572.28,570.16,571.17,81134.0,570.53,572.28,570.16,571.17,81134.0
2024-07-05 09:35:00,571.09,572.93,570.51,571.43,17819.0,571.09,572.93,570.51,571.43,17819.0
2024-07-05 09:40:00,571.11,571.22,569.1,569.38,16935.0,571.11,571.22,569.1,569.38,16935.0
2024-07-05 09:45:00,569.21,570.38,568.92,570.15,14227.0,569.21,570.38,568.92,570.15,14227.0
2024-07-05 09:50:00,570.16,571.83,570.1,570.29,22574.0,570.16,571.83,570.1,570.29,22574.0
2024-07-05 09:55:00,570.06,570.68,569.29,569.9,13308.0,570.06,570.68,569.29,569.9,13308.0
2024-07-05 10:00:00,569.92,571.05,569.48,570.68,15310.0,569.92,571.05,569.48,570.68,15310.0
2024-07-05 10:05:00,571.04,572.29,570.5,571.0,18082.0,571.04,572.29,570.5,571.0,18082.0
2024-07-05 10:10:00,571.04,571.19,570.01,570.22,6019.0,571.04,571.19,570.01,570.22,6019.0
2024-07-05 10:15:00,570.0,570.88,569.65,570.37,11758.0,570.0,570.88,569.65,570.37,11758.0
2024-07-05 10:20:00,570.61,571.43,570.2,571.01,14997.0,570.61,571.43,570.2,571.01,14997.0
2024-07-05 10:25:00,571.16,572.0,571.16,571.72,6362.0,571.16,572.0,571.16,571.72,6362.0
2024-07-05 10:30:00,571.94,571.94,571.11,571.56,6646.0,571.94,571.94,571.11,571.56,6646.0
2024-07-05 10:35:00,571.64,572.0,570.95,572.0,14085.0,571.64,572.0,570.95,572.0,14085.0
2024-07-05 10:40:00,571.79,573.73,571.78,573.73,29831.0,571.79,573.73,571.78,573.73,29831.0
2024-07-05 10:45:00,573.85,574.06,573.4,573.76,22812.0,573.85,574.06,573.4,573.76,22812.0
2024-07-05 10:50:00,574.0,574.94,573.8,574.53,29107.0,574.0,574.94,573.8,574.53,29107.0
2024-07-05 10:55:00,574.42,574.98,573.7,573.9,28228.0,574.42,574.98,573.7,573.9,28228.0
2024-07-05 11:00:00,574.2,575.7,574.2,575.69,24692.0,574.2,575.7,574.2,575.69,24692.0
2024-07-05 11:05:00,575.85,575.89,575.0,575.07,13010.0,575.85,575.89,575.0,575.07,13010.0
2024-07-05 11:10:00,574.99,576.4,574.8,576.0,6871.0,574.99,576.4,574.8,576.0,6871.0
2024-07-05 11:15:00,576.02,576.42,575.52,575.64,14672.0,576.02,576.42,575.52,575.64,14672.0
2024-07-05 11:20:00,575.61,575.61,573.34,574.34,15049.0,575.61,575.61,573.34,574.34,15049.0
2024-07-05 11:25:00,574.32,574.84,574.07,574.3,7140.0,574.32,574.84,574.07,574.3,7140.0
2024-07-05 11:30:00,574.34,575.0,574.06,574.6,8451.0,574.34,575.0,574.06,574.6,8451.0
2024-07-05 11:35:00,574.8,575.44,574.73,575.39,6682.0,574.8,575.44,574.73,575.39,6682.0
2024-07-05 11:40:00,575.32,576.31,575.15,576.21,9224.0,575.32,576.31,575.15,576.21,9224.0
2024-07-05 11:45:00,576.03,577.36,575.85,577.36,10128.0,576.03,577.36,575.85,577.36,10128.0
2024-07-05 11:50:00,577.32,577.45,576.78,577.05,16789.0,577.32,577.45,576.78,577.05,16789.0
2024-07-05 11:55:00,576.85,577.13,576.53,577.03,5752.0,576.85,577.13,576.53,577.03,5752.0
2024-07-05 12:00:00,577.16,577.65,577.0,577.51,13519.0,577.16,577.65,577.0,577.51,13519.0
2024-07-05 12:05:00,577.5,578.6,577.28,577.94,13666.0,577.5,578.6,577.28,577.94,13666.0
2024-07-05 12:10:00,577.8,578.35,577.68,578.13,11166.0,577.8,578.35,577.68,578.13,11166.0
2024-07-05 12:15:00,578.5,578.62,577.63,578.05,14818.0,578.5,578.62,577.63,578.05,14818.0
2024-07-05 12:20:00,578.14,578.47,577.66,578.3,9023.0,578.14,578.47,577.66,578.3,9023.0
2024-07-05 12:25:00,578.27,578.35,577.9,578.24,13440.0,578.27,578.35,577.9,578.24,13440.0
2024-07-05 12:30:00,578.43,578.68,578.21,578.35,24040.0,578.43,578.68,578.21,578.35,24040.0
2024-07-05 12:35:00,578.21,578.7,578.15,578.21,11519.0,578.21,578.7,578.15,578.21,11519.0
2024-07-05 12:40:00,578.21,578.87,578.17,578.22,10314.0,578.21,578.87,578.17,578.22,10314.0
2024-07-05 12:45:00,578.46,579.18,578.37,579.18,10169.0,578.46,579.18,578.37,579.18,10169.0
2024-07-05 12:50:00,579.07,579.84,579.07,579.84,5345.0,579.07,579.84,579.07,579.84,5345.0
2024-07-05 12:55:00,579.81,579.93,578.71,578.72,28168.0,579.81,579.93,578.71,578.72,28168.0
2024-07-05 13:00:00,578.86,579.8,578.7,579.8,8826.0,578.86,579.8,578.7,579.8,8826.0
2024-07-05 13:05:00,579.87,580.23,579.54,579.75,22226.0,579.87,580.23,579.54,579.75,22226.0
2024-07-05 13:10:00,579.75,579.76,578.8,578.8,10003.0,579.75,579.76,578.8,578.8,10003.0
2024-07-05 13:15:00,578.75,579.05,578.04,578.34,8687.0,578.75,579.05,578.04,578.34,8687.0
2024-07-05 13:20:00,578.31,578.67,578.0,578.46,4855.0,578.31,578.67,578.0,578.46,4855.0
2024-07-05 13:25:00,578.42,578.42,578.01,578.29,4610.0,578.42,578.42,578.01,578.29,4610.0
2024-07-05 13:30:00,578.44,578.44,577.98,578.44,7125.0,578.44,578.44,577.98,578.44,7125.0
2024-07-05 13:35:00,578.23,578.41,577.28,577.31,9711.0,578.23,578.41,577.28,577.31,9711.0
2024-07-05 13:40:00,577.25,577.9,577.16,577.79,10304.0,577.25,577.9,577.16,577.79,10304.0
2024-07-05 13:45:00,577.67,578.41,577.47,578.4,4610.0,577.67,578.41,577.47,578.4,4610.0
2024-07-05 13:50:00,578.4,578.53,577.64,577.72,6089.0,578.4,578.53,577.64,577.72,6089.0
2024-07-05 13:55:00,577.62,577.82,576.98,577.06,3936.0,577.62,577.82,576.98,577.06,3936.0
2024-07-05 14:00:00,577.04,577.77,576.99,577.49,6773.0,577.04,577.77,576.99,577.49,6773.0
2024-07-05 14:05:00,577.44,577.76,577.15,577.75,11124.0,577.44,577.76,577.15,577.75,11124.0
2024-07-05 14:10:00,577.75,578.22,577.75,577.95,6439.0,577.75,578.22,577.75,577.95,6439.0
2024-07-05 14:15:00,577.99,577.99,577.52,577.87,6094.0,577.99,577.99,577.52,577.87,6094.0
2024-07-05 14:20:00,577.67,578.55,577.46,577.46,9847.0,577.67,578.55,577.46,577.46,9847.0
2024-07-05 14:25:00,577.45,577.65,577.4,577.65,3706.0,577.45,577.65,577.4,577.65,3706.0
2024-07-05 14:30:00,577.78,577.81,577.11,577.58,8382.0,577.78,577.81,577.11,577.58,8382.0
2024-07-05 14:35:00,577.49,577.69,577.2,577.2,3994.0,577.49,577.69,577.2,577.2,3994.0
2024-07-05 14:40:00,577.09,577.52,577.04,577.46,7369.0,577.09,577.52,577.04,577.46,7369.0
2024-07-05 14:45:00,577.46,577.63,577.18,577.54,6403.0,577.46,577.63,577.18,577.54,6403.0
2024-07-05 14:50:00,577.52,577.86,577.46,577.74,4625.0,577.52,577.86,577.46,577.74,4625.0
2024-07-05 14:55:00,577.73,577.9,577.11,577.53,14972.0,577.73,577.9,577.11,577.53,14972.0
2024-07-05 15:00:00,577.51,578.17,577.4,578.13,20225.0,577.51,578.17,577.4,578.13,20225.0
2024-07-05 15:05:00,578.04,578.23,577.91,578.11,10015.0,578.04,578.23,577.91,578.11,10015.0
2024-07-05 15:10:00,578.05,578.24,577.74,578.1,41240.0,578.05,578.24,577.74,578.1,41240.0
2024-07-05 15:15:00,578.12,578.3,577.57,578.3,15506.0,578.12,578.3,577.57,578.3,15506.0
2024-07-05 15:20:00,578.26,578.45,578.02,578.45,6417.0,578.26,578.45,578.02,578.45,6417.0
2024-07-05 15:25:00,578.42,580.55,578.35,579.78,39962.0,578.42,580.55,578.35,579.78,39962.0
2024-07-05 15:30:00,579.89,579.95,579.19,579.95,17217.0,579.89,579.95,579.19,579.95,17217.0
2024-07-05 15:35:00,579.89,580.23,579.03,579.03,20985.0,579.89,580.23,579.03,579.03,20985.0
2024-07-05 15:40:00,579.26,579.33,578.15,578.97,17536.0,579.26,579.33,578.15,578.97,17536.0
2024-07-05 15:45:00,578.79,578.9,578.22,578.23,16064.0,578.79,578.9,578.22,578.23,16064.0
2024-07-05 15:50:00,578.29,579.38,578.08,579.28,35019.0,578.29,579.38,578.08,579.28,35019.0
2024-07-05 15:55:00,579.4,579.84,578.3,578.31,67517.0,579.4,579.84,578.3,578.31,67517.0
2024-07-08 09:30:00,573.18,575.71,570.1,570.1,74800.0,573.18,575.71,570.1,570.1,74800.0
2024-07-08 09:35:00,571.15,571.62,567.67,567.67,30095.0,571.15,571.62,567.67,567.67,30095.0
2024-07-08 09:40:00,567.67,568.83,566.05,568.76,25022.0,567.67,568.83,566.05,568.76,25022.0
2024-07-08 09:45:00,568.76,569.25,566.48,566.74,30842.0,568.76,569.25,566.48,566.74,30842.0
2024-07-08 09:50:00,566.94,568.22,565.38,566.37,30149.0,566.94,568.22,565.38,566.37,30149.0
2024-07-08 09:55:00,566.32,567.14,565.29,565.29,29531.0,566.32,567.14,565.29,565.29,29531.0
2024-07-08 10:00:00,565.26,565.57,563.92,564.62,33940.0,565.26,565.57,563.92,564.62,33940.0
2024-07-08 10:05:00,564.37,565.49,564.0,564.81,43861.0,564.37,565.49,564.0,564.81,43861.0
2024-07-08 10:10:00,564.98,566.25,564.69,565.91,24193.0,564.98,566.25,564.69,565.91,24193.0
2024-07-08 10:15:00,566.01,567.98,565.61,567.65,26730.0,566.01,567.98,565.61,567.65,26730.0
2024-07-08 10:20:00,567.69,567.78,566.26,567.38,27958.0,567.69,567.78,566.26,567.38,27958.0
2024-07-08 10:25:00,567.31,567.78,566.29,566.48,27462.0,567.31,567.78,566.29,566.48,27462.0
2024-07-08 10:30:00,566.4,568.48,566.4,566.53,16822.0,566.4,568.48,566.4,566.53,16822.0
2024-07-08 10:35:00,567.0,567.0,565.87,566.21,11071.0,567.0,567.0,565.87,566.21,11071.0
2024-07-08 10:40:00,566.3,567.39,566.11,566.44,15973.0,566.3,567.39,566.11,566.44,15973.0
2024-07-08 10:45:00,566.53,566.76,565.67,566.24,9228.0,566.53,566.76,565.67,566.24,9228.0
2024-07-08 10:50:00,566.24,566.87,565.68,566.29,6686.0,566.24,566.87,565.68,566.29,6686.0
2024-07-08 10:55:00,566.11,567.19,565.5,567.1,8779.0,566.11,567.19,565.5,567.1,8779.0
2024-07-08 11:00:00,567.19,567.95,566.89,567.15,7617.0,567.19,567.95,566.89,567.15,7617.0
2024-07-08 11:05:00,567.17,567.59,566.4,566.61,5894.0,567.17,567.59,566.4,566.61,5894.0
2024-07-08 11:10:00,566.63,567.26,566.2,566.37,13923.0,566.63,567.26,566.2,566.37,13923.0
2024-07-08 11:15:00,566.4,567.4,566.21,566.55,23969.0,566.4,567.4,566.21,566.55,23969.0
2024-07-08 11:20:00,566.74,567.06,566.28,566.63,9955.0,566.74,567.06,566.28,566.63,9955.0
2024-07-08 11:25:00,566.49,567.65,566.07,567.11,9769.0,566.49,567.65,566.07,567.11,9769.0
2024-07-08 11:30:00,567.25,569.54,567.24,569.24,16217.0,567.25,569.54,567.24,569.24,16217.0
2024-07-08 11:35:00,568.94,569.55,568.22,568.84,12731.0,568.94,569.55,568.22,568.84,12731.0
2024-07-08 11:40:00,568.72,570.09,568.45,569.77,30261.0,568.72,570.09,568.45,569.77,30261.0
2024-07-08 11:45:00,569.47,569.99,569.34,569.56,5592.0,569.47,569.99,569.34,569.56,5592.0
2024-07-08 11:50:00,569.72,569.82,568.97,568.97,8716.0,569.72,569.82,568.97,568.97,8716.0
2024-07-08 11:55:00,569.14,570.59,569.14,570.59,13173.0,569.14,570.59,569.14,570.59,13173.0
2024-07-08 12:00:00,570.67,570.9,570.04,570.38,10939.0,570.67,570.9,570.04,570.38,10939.0
2024-07-08 12:05:00,570.28,571.04,570.28,570.58,6549.0,570.28,571.04,570.28,570.58,6549.0
2024-07-08 12:10:00,570.25,570.69,569.78,570.69,6747.0,570.25,570.69,569.78,570.69,6747.0
2024-07-08 12:15:00,570.51,570.79,570.0,570.1,13043.0,570.51,570.79,570.0,570.1,13043.0
2024-07-08 12:20:00,570.05,570.78,570.01,570.43,7795.0,570.05,570.78,570.01,570.43,7795.0
2024-07-08 12:25:00,570.19,570.51,569.76,569.93,8619.0,570.19,570.51,569.76,569.93,8619.0
2024-07-08 12:30:00,569.88,570.08,569.63,569.73,5220.0,569.88,570.08,569.63,569.73,5220.0
2024-07-08 12:35:00,569.74,570.18,569.55,569.87,6614.0,569.74,570.18,569.55,569.87,6614.0
2024-07-08 12:40:00,569.79,570.7,569.78,570.7,6298.0,569.79,570.7,569.78,570.7,6298.0
2024-07-08 12:45:00,570.82,571.08,570.54,570.91,7168.0,570.82,571.08,570.54,570.91,7168.0
2024-07-08 12:50:00,571.03,571.03,570.07,570.13,4206.0,571.03,571.03,570.07,570.13,4206.0
2024-07-08 12:55:00,570.49,570.87,570.29,570.68,4058.0,570.49,570.87,570.29,570.68,4058.0
2024-07-08 13:00:00,570.64,570.64,570.12,570.3,4428.0,570.64,570.64,570.12,570.3,4428.0
2024-07-08 13:05:00,570.3,571.05,570.14,570.94,5198.0,570.3,571.05,570.14,570.94,5198.0
2024-07-08 13:10:00,570.76,571.24,570.76,571.22,7024.0,570.76,571.24,570.76,571.22,7024.0
2024-07-08 13:15:00,571.32,571.69,570.47,571.64,7795.0,571.32,571.69,570.47,571.64,7795.0
2024-07-08 13:20:00,571.74,571.74,570.66,570.66,5766.0,571.74,571.74,570.66,570.66,5766.0
2024-07-08 13:25:00,571.06,571.52,570.98,571.3,2716.0,571.06,571.52,570.98,571.3,2716.0
2024-07-08 13:30:00,571.62,571.81,571.05,571.32,4908.0,571.62,571.81,571.05,571.32,4908.0
2024-07-08 13:35:00,571.45,571.65,571.31,571.59,4222.0,571.45,571.65,571.31,571.59,4222.0
2024-07-08 13:40:00,571.68,571.77,571.28,571.28,3811.0,571.68,571.77,571.28,571.28,3811.0
2024-07-08 13:45:00,571.6,571.82,571.27,571.38,2514.0,571.6,571.82,571.27,571.38,2514.0
2024-07-08 13:50:00,571.17,571.73,571.17,571.45,3341.0,571.17,571.73,571.17,571.45,3341.0
2024-07-08 13:55:00,571.45,571.74,571.42,571.62,4760.0,571.45,571.74,571.42,571.62,4760.0
2024-07-08 14:00:00,571.62,571.67,570.92,570.96,6369.0,571.62,571.67,570.92,570.96,6369.0
2024-07-08 14:05:00,570.96,571.59,570.96,571.59,4963.0,570.96,571.59,570.96,571.59,4963.0
2024-07-08 14:10:00,571.43,572.64,571.27,572.21,26653.0,571.43,572.64,571.27,572.21,26653.0
2024-07-08 14:15:00,572.38,572.68,571.93,571.93,8822.0,572.38,572.68,571.93,571.93,8822.0
2024-07-08 14:20:00,572.06,572.88,572.01,572.67,6941.0,572.06,572.88,572.01,572.67,6941.0
2024-07-08 14:25:00,572.69,572.77,572.46,572.56,6881.0,572.69,572.77,572.46,572.56,6881.0
2024-07-08 14:30:00,572.73,573.02,572.35,572.8,15436.0,572.73,573.02,572.35,572.8,15436.0
2024-07-08 14:35:00,572.96,573.52,572.55,573.51,10497.0,572.96,573.52,572.55,573.51,10497.0
2024-07-08 14:40:00,573.38,573.65,573.0,573.21,5625.0,573.38,573.65,573.0,573.21,5625.0
2024-07-08 14:45:00,573.16,573.22,572.9,573.05,9572.0,573.16,573.22,572.9,573.05,9572.0
2024-07-08 14:50:00,572.92,573.2,572.65,573.17,7823.0,572.92,573.2,572.65,573.17,7823.0
2024-07-08 14:55:00,573.31,573.77,573.28,573.77,5674.0,573.31,573.77,573.28,573.77,5674.0
2024-07-08 15:00:00,573.6,573.82,573.22,573.32,10278.0,573.6,573.82,573.22,573.32,10278.0
2024-07-08 15:05:00,573.32,573.66,572.82,573.66,9899.0,573.32,573.66,572.82,573.66,9899.0
2024-07-08 15:10:00,573.69,574.44,573.58,574.44,18293.0,573.69,574.44,573.58,574.44,18293.0
2024-07-08 15:15:00,574.3,574.59,574.09,574.5,7901.0,574.3,574.59,574.09,574.5,7901.0
2024-07-08 15:20:00,574.49,575.25,574.49,575.02,14364.0,574.49,575.25,574.49,575.02,14364.0
2024-07-08 15:25:00,574.9,575.36,574.68,575.36,8716.0,574.9,575.36,574.68,575.36,8716.0
2024-07-08 15:30:00,575.07,575.25,574.27,574.38,13093.0,575.07,575.25,574.27,574.38,13093.0
2024-07-08 15:35:00,574.36,574.93,573.4,573.95,13230.0,574.36,574.93,573.4,573.95,13230.0
2024-07-08 15:40:00,573.94,575.53,573.92,575.51,17626.0,573.94,575.53,573.92,575.51,17626.0
2024-07-08 15:45:00,575.55,576.03,575.43,575.6,30718.0,575.55,576.03,575.43,575.6,30718.0
2024-07-08 15:50:00,575.71,576.15,574.7,575.13,47369.0,575.71,576.15,574.7,575.13,47369.0
2024-07-08 15:55:00,575.34,576.75,574.88,575.24,107769.0,575.34,576.75,574.88,575.24,107769.0
2024-07-09 09:30:00,573.05,575.01,572.19,572.95,55688.0,573.05,575.01,572.19,572.95,55688.0
2024-07-09 09:35:00,574.05,574.06,571.37,572.71,12783.0,574.05,574.06,571.37,572.71,12783.0
2024-07-09 09:40:00,572.46,572.61,570.93,571.24,11192.0,572.46,572.61,570.93,571.24,11192.0
2024-07-09 09:45:00,571.03,571.61,569.53,570.09,23483.0,571.03,571.61,569.53,570.09,23483.0
2024-07-09 09:50:00,569.69,571.78,568.79,570.65,24354.0,569.69,571.78,568.79,570.65,24354.0
2024-07-09 09:55:00,570.66,571.04,569.65,569.65,8572.0,570.66,571.04,569.65,569.65,8572.0
2024-07-09 10:00:00,569.79,569.79,567.07,568.42,18097.0,569.79,569.79,567.07,568.42,18097.0
2024-07-09 10:05:00,568.35,569.82,567.61,568.29,16102.0,568.35,569.82,567.61,568.29,16102.0
2024-07-09 10:10:00,568.36,569.0,567.89,568.13,12948.0,568.36,569.0,567.89,568.13,12948.0
2024-07-09 10:15:00,567.85,570.0,566.48,567.93,23748.0,567.85,570.0,566.48,567.93,23748.0
2024-07-09 10:20:00,567.94,568.32,567.03,567.03,13337.0,567.94,568.32,567.03,567.03,13337.0
2024-07-09 10:25:00,567.02,567.47,566.14,566.99,13797.0,567.02,567.47,566.14,566.99,13797.0
2024-07-09 10:30:00,567.0,567.0,566.03,566.29,10611.0,567.0,567.0,566.03,566.29,10611.0
2024-07-09 10:35:00,566.0,566.3,565.64,565.84,21914.0,566.0,566.3,565.64,565.84,21914.0
2024-07-09 10:40:00,566.08,566.08,564.72,564.77,17678.0,566.08,566.08,564.72,564.77,17678.0
2024-07-09 10:45:00,564.9,565.99,564.75,565.83,15766.0,564.9,565.99,564.75,565.83,15766.0
2024-07-09 10:50:00,565.87,566.2,565.04,565.41,5884.0,565.87,566.2,565.04,565.41,5884.0
2024-07-09 10:55:00,565.72,566.07,564.71,565.21,13460.0,565.72,566.07,564.71,565.21,13460.0
2024-07-09 11:00:00,565.23,565.8,564.64,564.64,10807.0,565.23,565.8,564.64,564.64,10807.0
2024-07-09 11:05:00,564.86,565.05,564.47,564.95,15504.0,564.86,565.05,564.47,564.95,15504.0
2024-07-09 11:10:00,565.03,565.36,564.58,565.36,8139.0,565.03,565.36,564.58,565.36,8139.0
2024-07-09 11:15:00,565.39,565.48,564.83,564.95,11252.0,565.39,565.48,564.83,564.95,11252.0
2024-07-09 11:20:00,564.95,565.1,563.77,564.89,22564.0,564.95,565.1,563.77,564.89,22564.0
2024-07-09 11:25:00,564.89,566.26,564.66,566.09,14225.0,564.89,566.26,564.66,566.09,14225.0
2024-07-09 11:30:00,566.09,567.3,565.93,566.59,16015.0,566.09,567.3,565.93,566.59,16015.0
2024-07-09 11:35:00,566.51,567.24,565.6,565.6,9769.0,566.51,567.24,565.6,565.6,9769.0
2024-07-09 11:40:00,565.61,565.9,565.18,565.18,6966.0,565.61,565.9,565.18,565.18,6966.0
2024-07-09 11:45:00,565.18,565.37,564.63,564.77,13154.0,565.18,565.37,564.63,564.77,13154.0
2024-07-09 11:50:00,564.63,564.93,564.23,564.33,9130.0,564.63,564.93,564.23,564.33,9130.0
2024-07-09 11:55:00,564.45,564.88,564.2,564.74,8560.0,564.45,564.88,564.2,564.74,8560.0
2024-07-09 12:00:00,564.79,565.21,564.18,564.47,8393.0,564.79,565.21,564.18,564.47,8393.0
2024-07-09 12:05:00,564.45,564.5,564.13,564.13,5691.0,564.45,564.5,564.13,564.13,5691.0
2024-07-09 12:10:00,564.11,564.51,563.33,563.37,16215.0,564.11,564.51,563.33,563.37,16215.0
2024-07-09 12:15:00,563.39,564.73,563.39,564.49,5781.0,563.39,564.73,563.39,564.49,5781.0
2024-07-09 12:20:00,564.57,564.95,563.54,563.67,7522.0,564.57,564.95,563.54,563.67,7522.0
2024-07-09 12:25:00,563.47,563.65,563.03,563.45,13173.0,563.47,563.65,563.03,563.45,13173.0
2024-07-09 12:30:00,563.44,563.87,563.28,563.42,6430.0,563.44,563.87,563.28,563.42,6430.0
2024-07-09 12:35:00,563.42,563.64,562.88,563.2,7715.0,563.42,563.64,562.88,563.2,7715.0
2024-07-09 12:40:00,563.32,563.32,562.87,562.91,9128.0,563.32,563.32,562.87,562.91,9128.0
2024-07-09 12:45:00,563.02,563.26,562.49,562.89,8557.0,563.02,563.26,562.49,562.89,8557.0
2024-07-09 12:50:00,563.12,563.82,562.65,563.76,7092.0,563.12,563.82,562.65,563.76,7092.0
2024-07-09 12:55:00,563.82,563.82,563.46,563.67,3136.0,563.82,563.82,563.46,563.67,3136.0
2024-07-09 13:00:00,563.48,563.48,562.66,563.14,5792.0,563.48,563.48,562.66,563.14,5792.0
2024-07-09 13:05:00,563.14,563.5,562.74,562.96,4932.0,563.14,563.5,562.74,562.96,4932.0
2024-07-09 13:10:00,563.06,563.06,562.52,563.02,5997.0,563.06,563.06,562.52,563.02,5997.0
2024-07-09 13:15:00,563.02,563.37,562.46,562.63,7641.0,563.02,563.37,562.46,562.63,7641.0
2024-07-09 13:20:00,562.8,563.52,562.64,563.35,4436.0,562.8,563.52,562.64,563.35,4436.0
2024-07-09 13:25:00,563.45,564.69,563.19,563.19,10903.0,563.45,564.69,563.19,563.19,10903.0
2024-07-09 13:30:00,563.0,563.21,562.53,563.21,9724.0,563.0,563.21,562.53,563.21,9724.0
2024-07-09 13:35:00,563.28,563.64,563.11,563.38,7451.0,563.28,563.64,563.11,563.38,7451.0
2024-07-09 13:40:00,563.5,564.39,563.47,564.32,4429.0,563.5,564.39,563.47,564.32,4429.0
2024-07-09 13:45:00,564.31,564.4,563.96,564.06,8598.0,564.31,564.4,563.96,564.06,8598.0
2024-07-09 13:50:00,564.06,565.02,564.06,564.86,6392.0,564.06,565.02,564.06,564.86,6392.0
2024-07-09 13:55:00,564.99,565.38,564.79,565.12,10067.0,564.99,565.38,564.79,565.12,10067.0
2024-07-09 14:00:00,565.13,565.5,564.9,565.37,6089.0,565.13,565.5,564.9,565.37,6089.0
2024-07-09 14:05:00,565.5,565.91,564.79,565.13,13303.0,565.5,565.91,564.79,565.13,13303.0
2024-07-09 14:10:00,564.89,565.61,564.7,565.36,6090.0,564.89,565.61,564.7,565.36,6090.0
2024-07-09 14:15:00,565.49,565.69,564.76,565.69,7424.0,565.49,565.69,564.76,565.69,7424.0
2024-07-09 14:20:00,565.78,566.23,565.64,565.69,6890.0,565.78,566.23,565.64,565.69,6890.0
2024-07-09 14:25:00,565.69,566.29,565.3,565.7,11475.0,565.69,566.29,565.3,565.7,11475.0
2024-07-09 14:30:00,565.55,565.82,565.5,565.81,6930.0,565.55,565.82,565.5,565.81,6930.0
2024-07-09 14:35:00,565.88,566.22,565.72,565.73,7506.0,565.88,566.22,565.72,565.73,7506.0
2024-07-09 14:40:00,565.73,566.32,565.73,566.32,12647.0,565.73,566.32,565.73,566.32,12647.0
2024-07-09 14:45:00,566.53,566.82,566.21,566.69,7764.0,566.53,566.82,566.21,566.69,7764.0
2024-07-09 14:50:00,566.57,566.86,566.42,566.86,5974.0,566.57,566.86,566.42,566.86,5974.0
2024-07-09 14:55:00,566.85,567.29,566.69,567.28,9980.0,566.85,567.29,566.69,567.28,9980.0
2024-07-09 15:00:00,567.05,567.1,566.42,566.5,8340.0,567.05,567.1,566.42,566.5,8340.0
2024-07-09 15:05:00,566.42,567.06,566.42,566.83,8730.0,566.42,567.06,566.42,566.83,8730.0
2024-07-09 15:10:00,566.72,567.06,566.39,566.63,8853.0,566.72,567.06,566.39,566.63,8853.0
2024-07-09 15:15:00,566.5,566.7,566.11,566.63,6502.0,566.5,566.7,566.11,566.63,6502.0
2024-07-09 15:20:00,566.6,566.74,566.38,566.67,6302.0,566.6,566.74,566.38,566.67,6302.0
2024-07-09 15:25:00,566.73,567.8,566.6,567.58,26601.0,566.73,567.8,566.6,567.58,26601.0
2024-07-09 15:30:00,567.23,567.32,566.78,566.81,9844.0,567.23,567.32,566.78,566.81,9844.0
2024-07-09 15:35:00,566.72,567.24,566.7,566.93,13029.0,566.72,567.24,566.7,566.93,13029.0
2024-07-09 15:40:00,566.88,567.58,566.88,567.3,9735.0,566.88,567.58,566.88,567.3,9735.0
2024-07-09 15:45:00,567.37,567.37,566.46,566.99,11053.0,567.37,567.37,566.46,566.99,11053.0
2024-07-09 15:50:00,566.84,567.85,566.63,567.12,14211.0,566.84,567.85,566.63,567.12,14211.0
2024-07-09 15:55:00,566.89,567.07,565.83,566.03,75650.0,566.89,567.07,565.83,566.03,75650.0
2024-07-10 09:30:00,564.71,566.11,563.11,564.22,84639.0,564.71,566.11,563.11,564.22,84639.0
2024-07-10 09:35:00,563.68,564.82,560.65,560.91,22960.0,563.68,564.82,560.65,560.91,22960.0
2024-07-10 09:40:00,561.05,562.92,561.04,562.66,23936.0,561.05,562.92,561.04,562.66,23936.0
2024-07-10 09:45:00,562.53,563.63,561.62,562.91,17192.0,562.53,563.63,561.62,562.91,17192.0
2024-07-10 09:50:00,563.28,563.28,560.1,560.32,18781.0,563.28,563.28,560.1,560.32,18781.0
2024-07-10 09:55:00,560.98,560.98,559.64,560.5,19550.0,560.98,560.98,559.64,560.5,19550.0
2024-07-10 10:00:00,560.81,561.51,560.39,561.12,13318.0,560.81,561.51,560.39,561.12,13318.0
2024-07-10 10:05:00,561.45,562.2,560.77,561.49,18277.0,561.45,562.2,560.77,561.49,18277.0
2024-07-10 10:10:00,561.58,561.92,560.44,560.8,13647.0,561.58,561.92,560.44,560.8,13647.0
2024-07-10 10:15:00,561.21,561.88,560.48,560.97,19877.0,561.21,561.88,560.48,560.97,19877.0
2024-07-10 10:20:00,561.16,561.5,560.82,561.3,8696.0,561.16,561.5,560.82,561.3,8696.0
2024-07-10 10:25:00,561.15,561.31,560.0,560.63,10297.0,561.15,561.31,560.0,560.63,10297.0
2024-07-10 10:30:00,560.94,561.13,560.09,560.1,11449.0,560.94,561.13,560.09,560.1,11449.0
2024-07-10 10:35:00,560.23,560.96,560.01,560.22,9754.0,560.23,560.96,560.01,560.22,9754.0
2024-07-10 10:40:00,560.34,560.57,558.38,558.69,28521.0,560.34,560.57,558.38,558.69,28521.0
2024-07-10 10:45:00,558.45,560.17,558.21,559.58,17533.0,558.45,560.17,558.21,559.58,17533.0
2024-07-10 10:50:00,559.93,560.25,559.06,559.06,13761.0,559.93,560.25,559.06,559.06,13761.0
2024-07-10 10:55:00,559.03,560.04,558.57,560.03,22625.0,559.03,560.04,558.57,560.03,22625.0
2024-07-10 11:00:00,559.89,560.33,559.58,560.07,11929.0,559.89,560.33,559.58,560.07,11929.0
2024-07-10 11:05:00,560.02,560.02,559.52,559.69,11791.0,560.02,560.02,559.52,559.69,11791.0
2024-07-10 11:10:00,559.7,559.95,558.93,558.93,8123.0,559.7,559.95,558.93,558.93,8123.0
2024-07-10 11:15:00,559.1,559.62,559.1,559.48,6927.0,559.1,559.62,559.1,559.48,6927.0
2024-07-10 11:20:00,559.47,561.23,559.46,560.61,16779.0,559.47,561.23,559.46,560.61,16779.0
2024-07-10 11:25:00,560.61,561.13,560.52,560.82,9980.0,560.61,561.13,560.52,560.82,9980.0
2024-07-10 11:30:00,560.95,561.74,560.95,561.46,6368.0,560.95,561.74,560.95,561.46,6368.0
2024-07-10 11:35:00,561.3,561.36,560.4,560.86,4472.0,561.3,561.36,560.4,560.86,4472.0
2024-07-10 11:40:00,560.87,561.75,560.74,561.61,5817.0,560.87,561.75,560.74,561.61,5817.0
2024-07-10 11:45:00,561.65,562.0,561.48,561.98,3793.0,561.65,562.0,561.48,561.98,3793.0
2024-07-10 11:50:00,561.8,562.05,561.67,561.91,4066.0,561.8,562.05,561.67,561.91,4066.0
2024-07-10 11:55:00,562.06,562.96,561.84,562.96,4553.0,562.06,562.96,561.84,562.96,4553.0
2024-07-10 12:00:00,563.0,563.23,562.7,562.88,5743.0,563.0,563.23,562.7,562.88,5743.0
2024-07-10 12:05:00,562.69,562.89,562.07,562.12,6230.0,562.69,562.89,562.07,562.12,6230.0
2024-07-10 12:10:00,562.13,563.04,562.13,562.8,5165.0,562.13,563.04,562.13,562.8,5165.0
2024-07-10 12:15:00,562.72,563.37,562.55,563.25,2653.0,562.72,563.37,562.55,563.25,2653.0
2024-07-10 12:20:00,563.35,564.22,563.11,563.11,10879.0,563.35,564.22,563.11,563.11,10879.0
2024-07-10 12:25:00,563.43,563.43,562.66,563.07,4423.0,563.43,563.43,562.66,563.07,4423.0
2024-07-10 12:30:00,563.32,563.49,562.93,563.44,3880.0,563.32,563.49,562.93,563.44,3880.0
2024-07-10 12:35:00,563.88,564.17,563.51,563.51,4093.0,563.88,564.17,563.51,563.51,4093.0
2024-07-10 12:40:00,564.01,564.45,563.47,564.36,6037.0,564.01,564.45,563.47,564.36,6037.0
2024-07-10 12:45:00,564.39,565.4,564.39,564.88,7083.0,564.39,565.4,564.39,564.88,7083.0
2024-07-10 12:50:00,564.96,565.31,564.91,565.24,1777.0,564.96,565.31,564.91,565.24,1777.0
2024-07-10 12:55:00,565.07,565.15,564.6,564.89,10246.0,565.07,565.15,564.6,564.89,10246.0
2024-07-10 13:00:00,565.01,565.87,565.01,565.87,4970.0,565.01,565.87,565.01,565.87,4970.0
2024-07-10 13:05:00,565.96,566.43,565.55,565.63,7618.0,565.96,566.43,565.55,565.63,7618.0
2024-07-10 13:10:00,565.62,566.02,565.0,565.94,5412.0,565.62,566.02,565.0,565.94,5412.0
2024-07-10 13:15:00,566.18,566.47,565.8,566.09,5098.0,566.18,566.47,565.8,566.09,5098.0
2024-07-10 13:20:00,566.26,566.61,565.49,565.86,10962.0,566.26,566.61,565.49,565.86,10962.0
2024-07-10 13:25:00,565.7,566.68,565.7,566.68,4681.0,565.7,566.68,565.7,566.68,4681.0
2024-07-10 13:30:00,566.73,566.73,566.33,566.43,7679.0,566.73,566.73,566.33,566.43,7679.0
2024-07-10 13:35:00,566.42,566.53,565.82,565.82,11485.0,566.42,566.53,565.82,565.82,11485.0
2024-07-10 13:40:00,565.93,566.61,565.64,566.19,5566.0,565.93,566.61,565.64,566.19,5566.0
2024-07-10 13:45:00,566.22,566.49,566.12,566.12,3308.0,566.22,566.49,566.12,566.12,3308.0
2024-07-10 13:50:00,566.27,566.52,566.09,566.15,4358.0,566.27,566.52,566.09,566.15,4358.0
2024-07-10 13:55:00,566.32,566.37,566.12,566.16,3914.0,566.32,566.37,566.12,566.16,3914.0
2024-07-10 14:00:00,566.32,566.74,566.14,566.74,8560.0,566.32,566.74,566.14,566.74,8560.0
2024-07-10 14:05:00,566.6,566.93,566.34,566.72,10385.0,566.6,566.93,566.34,566.72,10385.0
2024-07-10 14:10:00,566.69,566.72,566.12,566.72,2572.0,566.69,566.72,566.12,566.72,2572.0
2024-07-10 14:15:00,566.33,566.71,566.2,566.25,9363.0,566.33,566.71,566.2,566.25,9363.0
2024-07-10 14:20:00,566.11,566.11,565.38,565.45,4588.0,566.11,566.11,565.38,565.45,4588.0
2024-07-10 14:25:00,565.32,565.32,564.58,565.05,7034.0,565.32,565.32,564.58,565.05,7034.0
2024-07-10 14:30:00,564.98,565.55,564.98,565.3,6591.0,564.98,565.55,564.98,565.3,6591.0
2024-07-10 14:35:00,565.26,565.37,564.39,564.39,7877.0,565.26,565.37,564.39,564.39,7877.0
2024-07-10 14:40:00,564.82,564.89,564.41,564.61,11307.0,564.82,564.89,564.41,564.61,11307.0
2024-07-10 14:45:00,564.54,566.06,564.54,566.06,6031.0,564.54,566.06,564.54,566.06,6031.0
2024-07-10 14:50:00,565.94,566.55,565.75,565.75,5699.0,565.94,566.55,565.75,565.75,5699.0
2024-07-10 14:55:00,565.88,566.38,565.74,566.25,4034.0,565.88,566.38,565.74,566.25,4034.0
2024-07-10 15:00:00,566.07,566.08,565.27,565.49,5185.0,566.07,566.08,565.27,565.49,5185.0
2024-07-10 15:05:00,565.47,566.17,565.47,565.94,7395.0,565.47,566.17,565.47,565.94,7395.0
2024-07-10 15:10:00,565.8,566.37,565.6,566.33,8968.0,565.8,566.37,565.6,566.33,8968.0
2024-07-10 15:15:00,566.17,566.62,566.02,566.61,12334.0,566.17,566.62,566.02,566.61,12334.0
2024-07-10 15:20:00,566.55,566.71,566.16,566.16,9216.0,566.55,566.71,566.16,566.16,9216.0
2024-07-10 15:25:00,566.25,566.93,566.16,566.32,15062.0,566.25,566.93,566.16,566.32,15062.0
2024-07-10 15:30:00,566.52,566.6,566.32,566.5,10341.0,566.52,566.6,566.32,566.5,10341.0
2024-07-10 15:35:00,566.48,566.74,566.1,566.3,11437.0,566.48,566.74,566.1,566.3,11437.0
2024-07-10 15:40:00,566.35,566.35,565.53,565.64,13930.0,566.35,566.35,565.53,565.64,13930.0
2024-07-10 15:45:00,565.64,566.7,565.56,566.46,32343.0,565.64,566.7,565.56,566.46,32343.0
2024-07-10 15:50:00,566.68,566.78,566.08,566.44,31915.0,566.68,566.78,566.08,566.44,31915.0
2024-07-10 15:55:00,566.32,566.32,564.46,564.46,96995.0,566.32,566.32,564.46,564.46,96995.0
2024-07-11 09:30:00,563.99,564.45,562.95,564.04,53774.0,563.99,564.45,562.95,564.04,53774.0
2024-07-11 09:35:00,564.33,568.38,563.86,567.62,24934.0,564.33,568.38,563.86,567.62,24934.0
2024-07-11 09:40:00,568.15,571.18,568.15,569.97,38470.0,568.15,571.18,568.15,569.97,38470.0
2024-07-11 09:45:00,569.46,571.0,569.31,570.87,8750.0,569.46,571.0,569.31,570.87,8750.0
2024-07-11 09:50:00,570.66,571.62,570.25,571.28,15586.0,570.66,571.62,570.25,571.28,15586.0
2024-07-11 09:55:00,571.81,572.62,571.25,572.34,16474.0,571.81,572.62,571.25,572.34,16474.0
2024-07-11 10:00:00,572.04,572.04,568.43,568.56,20975.0,572.04,572.04,568.43,568.56,20975.0
2024-07-11 10:05:00,568.6,568.82,567.82,568.03,19341.0,568.6,568.82,567.82,568.03,19341.0
2024-07-11 10:10:00,567.93,568.64,566.75,566.75,23910.0,567.93,568.64,566.75,566.75,23910.0
2024-07-11 10:15:00,566.61,567.0,564.05,564.06,30692.0,566.61,567.0,564.05,564.06,30692.0
2024-07-11 10:20:00,564.51,564.51,563.0,563.46,21343.0,564.51,564.51,563.0,563.46,21343.0
2024-07-11 10:25:00,563.46,563.89,562.13,562.84,15513.0,563.46,563.89,562.13,562.84,15513.0
2024-07-11 10:30:00,562.2,563.86,562.2,562.78,13926.0,562.2,563.86,562.2,562.78,13926.0
2024-07-11 10:35:00,562.95,563.47,562.54,563.21,18770.0,562.95,563.47,562.54,563.21,18770.0
2024-07-11 10:40:00,563.4,563.66,560.98,561.46,41175.0,563.4,563.66,560.98,561.46,41175.0
2024-07-11 10:45:00,561.57,561.7,560.61,560.85,13812.0,561.57,561.7,560.61,560.85,13812.0
2024-07-11 10:50:00,560.68,562.73,560.68,561.07,14896.0,560.68,562.73,560.68,561.07,14896.0
2024-07-11 10:55:00,561.06,562.29,560.91,561.88,7964.0,561.06,562.29,560.91,561.88,7964.0
2024-07-11 11:00:00,562.02,563.11,562.01,562.38,12021.0,562.02,563.11,562.01,562.38,12021.0
2024-07-11 11:05:00,562.38,563.63,562.22,563.63,8498.0,562.38,563.63,562.22,563.63,8498.0
2024-07-11 11:10:00,563.78,565.27,562.67,563.73,21621.0,563.78,565.27,562.67,563.73,21621.0
2024-07-11 11:15:00,563.35,563.35,562.07,562.95,10475.0,563.35,563.35,562.07,562.95,10475.0
2024-07-11 11:20:00,562.74,563.08,561.48,561.77,11143.0,562.74,563.08,561.48,561.77,11143.0
2024-07-11 11:25:00,561.88,562.22,561.46,561.82,10710.0,561.88,562.22,561.46,561.82,10710.0
2024-07-11 11:30:00,561.68,562.16,561.28,562.09,7019.0,561.68,562.16,561.28,562.09,7019.0
2024-07-11 11:35:00,562.16,562.78,561.93,561.99,6643.0,562.16,562.78,561.93,561.99,6643.0
2024-07-11 11:40:00,561.57,562.02,561.02,561.57,14651.0,561.57,562.02,561.02,561.57,14651.0
2024-07-11 11:45:00,561.48,561.85,560.75,561.12,7853.0,561.48,561.85,560.75,561.12,7853.0
2024-07-11 11:50:00,561.4,561.68,560.99,561.28,3975.0,561.4,561.68,560.99,561.28,3975.0
2024-07-11 11:55:00,561.39,561.41,560.33,560.43,4958.0,561.39,561.41,560.33,560.43,4958.0
2024-07-11 12:00:00,560.44,560.44,558.9,559.24,8779.0,560.44,560.44,558.9,559.24,8779.0
2024-07-11 12:05:00,559.22,559.75,558.68,559.37,12899.0,559.22,559.75,558.68,559.37,12899.0
2024-07-11 12:10:00,559.14,560.94,559.14,560.82,9919.0,559.14,560.94,559.14,560.82,9919.0
2024-07-11 12:15:00,560.82,560.92,559.64,559.75,9411.0,560.82,560.92,559.64,559.75,9411.0
2024-07-11 12:20:00,559.84,559.84,559.32,559.56,3237.0,559.84,559.84,559.32,559.56,3237.0
2024-07-11 12:25:00,559.35,560.81,559.35,559.88,32873.0,559.35,560.81,559.35,559.88,32873.0
2024-07-11 12:30:00,559.85,560.79,559.64,560.37,14872.0,559.85,560.79,559.64,560.37,14872.0
2024-07-11 12:35:00,560.71,561.43,560.32,560.95,13418.0,560.71,561.43,560.32,560.95,13418.0
2024-07-11 12:40:00,560.88,561.45,560.73,561.25,3825.0,560.88,561.45,560.73,561.25,3825.0
2024-07-11 12:45:00,561.25,561.25,559.4,559.63,5359.0,561.25,561.25,559.4,559.63,5359.0
2024-07-11 12:50:00,559.68,559.83,559.04,559.31,6867.0,559.68,559.83,559.04,559.31,6867.0
2024-07-11 12:55:00,559.18,559.43,558.91,559.24,3265.0,559.18,559.43,558.91,559.24,3265.0
2024-07-11 13:00:00,559.46,559.79,558.03,558.12,17173.0,559.46,559.79,558.03,558.12,17173.0
2024-07-11 13:05:00,558.42,559.59,558.36,559.24,11458.0,558.42,559.59,558.36,559.24,11458.0
2024-07-11 13:10:00,559.36,559.83,558.78,559.83,2938.0,559.36,559.83,558.78,559.83,2938.0
2024-07-11 13:15:00,559.82,560.13,559.62,559.95,6268.0,559.82,560.13,559.62,559.95,6268.0
2024-07-11 13:20:00,559.9,560.61,559.9,560.2,6350.0,559.9,560.61,559.9,560.2,6350.0
2024-07-11 13:25:00,560.19,560.55,559.93,560.46,5123.0,560.19,560.55,559.93,560.46,5123.0
2024-07-11 13:30:00,560.27,560.27,559.34,559.81,4833.0,560.27,560.27,559.34,559.81,4833.0
2024-07-11 13:35:00,559.81,559.81,558.68,558.95,5583.0,559.81,559.81,558.68,558.95,5583.0
2024-07-11 13:40:00,559.08,559.5,559.08,559.38,9328.0,559.08,559.5,559.08,559.38,9328.0
2024-07-11 13:45:00,559.25,559.5,558.75,558.9,10827.0,559.25,559.5,558.75,558.9,10827.0
2024-07-11 13:50:00,558.81,558.81,557.44,557.65,9995.0,558.81,558.81,557.44,557.65,9995.0
2024-07-11 13:55:00,557.62,557.71,557.09,557.66,8250.0,557.62,557.71,557.09,557.66,8250.0
2024-07-11 14:00:00,557.65,558.48,557.65,557.8,5356.0,557.65,558.48,557.65,557.8,5356.0
2024-07-11 14:05:00,558.13,558.59,557.7,558.2,4637.0,558.13,558.59,557.7,558.2,4637.0
2024-07-11 14:10:00,558.18,559.08,558.18,559.08,5344.0,558.18,559.08,558.18,559.08,5344.0
2024-07-11 14:15:00,559.1,559.34,558.36,558.96,7113.0,559.1,559.34,558.36,558.96,7113.0
2024-07-11 14:20:00,558.96,559.8,558.93,559.39,5422.0,558.96,559.8,558.93,559.39,5422.0
2024-07-11 14:25:00,559.58,559.74,559.11,559.27,10334.0,559.58,559.74,559.11,559.27,10334.0
2024-07-11 14:30:00,558.85,560.88,558.85,560.74,5761.0,558.85,560.88,558.85,560.74,5761.0
2024-07-11 14:35:00,560.73,560.76,560.14,560.26,8292.0,560.73,560.76,560.14,560.26,8292.0
2024-07-11 14:40:00,560.26,560.52,559.79,560.27,7970.0,560.26,560.52,559.79,560.27,7970.0
2024-07-11 14:45:00,560.38,560.48,559.53,559.53,5596.0,560.38,560.48,559.53,559.53,5596.0
2024-07-11 14:50:00,559.67,560.33,559.67,560.3,6604.0,559.67,560.33,559.67,560.3,6604.0
2024-07-11 14:55:00,560.37,560.55,560.21,560.53,9534.0,560.37,560.55,560.21,560.53,9534.0
2024-07-11 15:00:00,560.49,560.7,560.06,560.6,8274.0,560.49,560.7,560.06,560.6,8274.0
2024-07-11 15:05:00,560.59,560.72,560.18,560.22,9970.0,560.59,560.72,560.18,560.22,9970.0
2024-07-11 15:10:00,560.23,560.64,559.82,560.56,7620.0,560.23,560.64,559.82,560.56,7620.0
2024-07-11 15:15:00,560.71,561.32,560.71,561.17,6954.0,560.71,561.32,560.71,561.17,6954.0
2024-07-11 15:20:00,560.95,561.69,560.93,561.39,5509.0,560.95,561.69,560.93,561.39,5509.0
2024-07-11 15:25:00,561.23,561.47,560.21,560.41,8541.0,561.23,561.47,560.21,560.41,8541.0
2024-07-11 15:30:00,560.6,560.6,560.1,560.3,9871.0,560.6,560.6,560.1,560.3,9871.0
2024-07-11 15:35:00,560.31,560.88,559.97,560.18,10308.0,560.31,560.88,559.97,560.18,10308.0
2024-07-11 15:40:00,560.15,560.59,559.89,560.06,15445.0,560.15,560.59,559.89,560.06,15445.0
2024-07-11 15:45:00,560.09,560.91,560.07,560.38,19036.0,560.09,560.91,560.07,560.38,19036.0
2024-07-11 15:50:00,560.54,561.74,558.61,559.27,44287.0,560.54,561.74,558.61,559.27,44287.0
2024-07-11 15:55:00,559.35,560.43,557.49,557.57,204174.0,559.35,560.43,557.49,557.57,204174.0
2024-07-12 09:30:00,555.1,556.76,553.89,555.59,52188.0,555.1,556.76,553.89,555.59,52188.0
2024-07-12 09:35:00,555.56,555.95,553.11,553.11,30257.0,555.56,555.95,553.11,553.11,30257.0
2024-07-12 09:40:00,553.06,554.52,552.31,553.75,16551.0,553.06,554.52,552.31,553.75,16551.0
2024-07-12 09:45:00,553.39,554.43,552.53,553.15,18662.0,553.39,554.43,552.53,553.15,18662.0
2024-07-12 09:50:00,553.16,555.55,553.09,555.54,18184.0,553.16,555.55,553.09,555.54,18184.0
2024-07-12 09:55:00,555.72,557.56,554.89,557.36,23821.0,555.72,557.56,554.89,557.36,23821.0
2024-07-12 10:00:00,557.63,558.92,557.24,558.58,31807.0,557.63,558.92,557.24,558.58,31807.0
2024-07-12 10:05:00,558.42,561.21,557.72,560.38,31050.0,558.42,561.21,557.72,560.38,31050.0
2024-07-12 10:10:00,560.38,560.87,559.26,560.6,16039.0,560.38,560.87,559.26,560.6,16039.0
2024-07-12 10:15:00,560.55,560.55,559.09,559.71,14540.0,560.55,560.55,559.09,559.71,14540.0
2024-07-12 10:20:00,559.7,560.42,559.36,560.01,6573.0,559.7,560.42,559.36,560.01,6573.0
2024-07-12 10:25:00,560.08,560.85,559.7,560.65,6774.0,560.08,560.85,559.7,560.65,6774.0
2024-07-12 10:30:00,560.86,561.77,560.77,561.67,13682.0,560.86,561.77,560.77,561.67,13682.0
2024-07-12 10:35:00,561.83,561.83,561.08,561.22,8427.0,561.83,561.83,561.08,561.22,8427.0
2024-07-12 10:40:00,561.34,561.36,559.7,560.11,12629.0,561.34,561.36,559.7,560.11,12629.0
2024-07-12 10:45:00,560.05,560.5,559.21,560.04,14432.0,560.05,560.5,559.21,560.04,14432.0
2024-07-12 10:50:00,560.05,562.49,560.05,562.49,8333.0,560.05,562.49,560.05,562.49,8333.0
2024-07-12 10:55:00,562.49,562.49,561.37,561.66,8468.0,562.49,562.49,561.37,561.66,8468.0
2024-07-12 11:00:00,561.07,561.15,560.33,560.33,7491.0,561.07,561.15,560.33,560.33,7491.0
2024-07-12 11:05:00,560.34,561.04,559.75,559.75,10096.0,560.34,561.04,559.75,559.75,10096.0
2024-07-12 11:10:00,559.94,560.0,559.0,559.9,12321.0,559.94,560.0,559.0,559.9,12321.0
2024-07-12 11:15:00,560.2,560.77,559.61,559.61,8124.0,560.2,560.77,559.61,559.61,8124.0
2024-07-12 11:20:00,559.48,559.63,558.8,559.19,6623.0,559.48,559.63,558.8,559.19,6623.0
2024-07-12 11:25:00,559.45,560.8,559.45,560.56,6726.0,559.45,560.8,559.45,560.56,6726.0
2024-07-12 11:30:00,560.55,561.01,560.36,560.47,7194.0,560.55,561.01,560.36,560.47,7194.0
2024-07-12 11:35:00,560.41,560.65,559.48,559.48,6485.0,560.41,560.65,559.48,559.48,6485.0
2024-07-12 11:40:00,559.48,559.48,558.21,558.46,9085.0,559.48,559.48,558.21,558.46,9085.0
2024-07-12 11:45:00,558.2,558.77,557.7,558.73,7337.0,558.2,558.77,557.7,558.73,7337.0
2024-07-12 11:50:00,558.53,558.96,557.77,558.23,5592.0,558.53,558.96,557.77,558.23,5592.0
2024-07-12 11:55:00,558.18,558.33,556.85,556.85,4650.0,558.18,558.33,556.85,556.85,4650.0
2024-07-12 12:00:00,556.57,557.06,556.23,556.95,11176.0,556.57,557.06,556.23,556.95,11176.0
2024-07-12 12:05:00,556.68,556.8,556.31,556.44,4298.0,556.68,556.8,556.31,556.44,4298.0
2024-07-12 12:10:00,556.38,556.47,555.96,556.36,5910.0,556.38,556.47,555.96,556.36,5910.0
2024-07-12 12:15:00,556.41,556.93,556.41,556.79,7844.0,556.41,556.93,556.41,556.79,7844.0
2024-07-12 12:20:00,556.8,557.25,556.35,556.94,12466.0,556.8,557.25,556.35,556.94,12466.0
2024-07-12 12:25:00,556.92,556.99,556.41,556.78,2004.0,556.92,556.99,556.41,556.78,2004.0
2024-07-12 12:30:00,556.85,556.98,556.3,556.67,3291.0,556.85,556.98,556.3,556.67,3291.0
2024-07-12 12:35:00,556.76,557.28,556.6,557.25,6622.0,556.76,557.28,556.6,557.25,6622.0
2024-07-12 12:40:00,557.29,557.48,556.97,557.19,5455.0,557.29,557.48,556.97,557.19,5455.0
2024-07-12 12:45:00,557.2,557.2,556.43,556.48,4849.0,557.2,557.2,556.43,556.48,4849.0
2024-07-12 12:50:00,556.47,557.05,556.46,557.05,7271.0,556.47,557.05,556.46,557.05,7271.0
2024-07-12 12:55:00,557.07,557.23,556.79,557.1,6622.0,557.07,557.23,556.79,557.1,6622.0
2024-07-12 13:00:00,557.15,558.03,556.95,557.93,3953.0,557.15,558.03,556.95,557.93,3953.0
2024-07-12 13:05:00,557.92,558.74,557.77,558.09,12844.0,557.92,558.74,557.77,558.09,12844.0
2024-07-12 13:10:00,558.0,559.17,558.0,559.17,7182.0,558.0,559.17,558.0,559.17,7182.0
2024-07-12 13:15:00,559.0,559.47,558.87,558.88,7636.0,559.0,559.47,558.87,558.88,7636.0
2024-07-12 13:20:00,558.87,559.95,558.85,559.95,4507.0,558.87,559.95,558.85,559.95,4507.0
2024-07-12 13:25:00,559.69,560.47,559.61,560.17,5038.0,559.69,560.47,559.61,560.17,5038.0
2024-07-12 13:30:00,560.12,560.12,559.36,559.36,8169.0,560.12,560.12,559.36,559.36,8169.0
2024-07-12 13:35:00,559.21,559.54,558.23,559.26,6678.0,559.21,559.54,558.23,559.26,6678.0
2024-07-12 13:40:00,559.56,560.23,559.31,560.11,3604.0,559.56,560.23,559.31,560.11,3604.0
2024-07-12 13:45:00,560.15,561.08,560.15,560.99,5793.0,560.15,561.08,560.15,560.99,5793.0
2024-07-12 13:50:00,561.12,561.38,560.87,561.38,3635.0,561.12,561.38,560.87,561.38,3635.0
2024-07-12 13:55:00,561.31,561.47,560.74,560.95,5575.0,561.31,561.47,560.74,560.95,5575.0
2024-07-12 14:00:00,560.81,561.58,560.42,560.75,9093.0,560.81,561.58,560.42,560.75,9093.0
2024-07-12 14:05:00,560.75,560.84,560.38,560.61,5105.0,560.75,560.84,560.38,560.61,5105.0
2024-07-12 14:10:00,560.72,560.91,560.4,560.75,6763.0,560.72,560.91,560.4,560.75,6763.0
2024-07-12 14:15:00,560.75,560.81,560.55,560.75,2594.0,560.75,560.81,560.55,560.75,2594.0
2024-07-12 14:20:00,560.75,560.83,560.21,560.55,6170.0,560.75,560.83,560.21,560.55,6170.0
2024-07-12 14:25:00,560.55,560.67,559.71,560.45,7841.0,560.55,560.67,559.71,560.45,7841.0
2024-07-12 14:30:00,560.45,560.59,560.13,560.59,3417.0,560.45,560.59,560.13,560.59,3417.0
2024-07-12 14:35:00,560.74,560.83,560.47,560.6,6383.0,560.74,560.83,560.47,560.6,6383.0
2024-07-12 14:40:00,560.61,560.77,560.27,560.57,5109.0,560.61,560.77,560.27,560.57,5109.0
2024-07-12 14:45:00,560.61,560.73,560.41,560.41,8471.0,560.61,560.73,560.41,560.41,8471.0
2024-07-12 14:50:00,560.53,560.7,560.28,560.55,4294.0,560.53,560.7,560.28,560.55,4294.0
2024-07-12 14:55:00,560.56,560.72,560.37,560.67,4327.0,560.56,560.72,560.37,560.67,4327.0
2024-07-12 15:00:00,560.58,560.87,560.03,560.32,9694.0,560.58,560.87,560.03,560.32,9694.0
2024-07-12 15:05:00,560.24,560.8,560.23,560.41,5240.0,560.24,560.8,560.23,560.41,5240.0
2024-07-12 15:10:00,560.34,560.77,560.29,560.77,4020.0,560.34,560.77,560.29,560.77,4020.0
2024-07-12 15:15:00,560.7,560.78,560.04,560.6,11369.0,560.7,560.78,560.04,560.6,11369.0
2024-07-12 15:20:00,560.6,560.67,560.25,560.55,5401.0,560.6,560.67,560.25,560.55,5401.0
2024-07-12 15:25:00,560.54,560.72,560.49,560.6,4053.0,560.54,560.72,560.49,560.6,4053.0
2024-07-12 15:30:00,560.6,560.66,559.06,559.99,10329.0,560.6,560.66,559.06,559.99,10329.0
2024-07-12 15:35:00,559.86,560.33,559.54,559.88,8513.0,559.86,560.33,559.54,559.88,8513.0
2024-07-12 15:40:00,559.88,559.88,559.05,559.15,15492.0,559.88,559.88,559.05,559.15,15492.0
2024-07-12 15:45:00,559.32,559.73,558.88,559.02,14431.0,559.32,559.73,558.88,559.02,14431.0
2024-07-12 15:50:00,559.01,559.89,557.87,559.22,33647.0,559.01,559.89,557.87,559.22,33647.0
2024-07-12 15:55:00,559.32,559.62,558.7,559.26,48336.0,559.32,559.62,558.7,559.26,48336.0
2024-07-15 09:30:00,560.23,564.3,560.23,563.55,48452.0,560.23,564.3,560.23,563.55,48452.0
2024-07-15 09:35:00,563.06,564.99,562.0,564.7,10824.0,563.06,564.99,562.0,564.7,10824.0
2024-07-15 09:40:00,564.37,565.66,564.36,565.0,12850.0,564.37,565.66,564.36,565.0,12850.0
2024-07-15 09:45:00,564.9,568.0,564.8,566.35,19650.0,564.9,568.0,564.8,566.35,19650.0
2024-07-15 09:50:00,565.9,566.9,565.07,565.39,13548.0,565.9,566.9,565.07,565.39,13548.0
2024-07-15 09:55:00,565.15,566.87,564.95,566.25,12849.0,565.15,566.87,564.95,566.25,12849.0
2024-07-15 10:00:00,566.25,566.26,564.46,565.39,14543.0,566.25,566.26,564.46,565.39,14543.0
2024-07-15 10:05:00,565.69,565.69,563.47,564.21,19121.0,565.69,565.69,563.47,564.21,19121.0
2024-07-15 10:10:00,565.03,566.49,565.03,565.83,12674.0,565.03,566.49,565.03,565.83,12674.0
2024-07-15 10:15:00,566.0,566.66,565.72,565.92,6542.0,566.0,566.66,565.72,565.92,6542.0
2024-07-15 10:20:00,565.95,566.2,564.42,564.71,8824.0,565.95,566.2,564.42,564.71,8824.0
2024-07-15 10:25:00,564.65,565.07,564.4,564.73,8650.0,564.65,565.07,564.4,564.73,8650.0
2024-07-15 10:30:00,564.83,565.42,564.52,564.74,7043.0,564.83,565.42,564.52,564.74,7043.0
2024-07-15 10:35:00,564.52,565.4,564.45,565.4,4930.0,564.52,565.4,564.45,565.4,4930.0
2024-07-15 10:40:00,565.4,566.64,565.19,566.64,17357.0,565.4,566.64,565.19,566.64,17357.0
2024-07-15 10:45:00,566.66,567.75,566.49,567.71,14938.0,566.66,567.75,566.49,567.71,14938.0
2024-07-15 10:50:00,568.0,568.19,567.1,567.57,11765.0,568.0,568.19,567.1,567.57,11765.0
2024-07-15 10:55:00,567.59,568.23,567.12,567.12,9315.0,567.59,568.23,567.12,567.12,9315.0
2024-07-15 11:00:00,567.37,567.37,565.95,566.07,17146.0,567.37,567.37,565.95,566.07,17146.0
2024-07-15 11:05:00,565.77,566.89,565.52,566.59,11427.0,565.77,566.89,565.52,566.59,11427.0
2024-07-15 11:10:00,566.58,566.98,566.23,566.54,9055.0,566.58,566.98,566.23,566.54,9055.0
2024-07-15 11:15:00,566.7,566.99,566.47,566.89,12012.0,566.7,566.99,566.47,566.89,12012.0
2024-07-15 11:20:00,567.04,567.16,566.39,566.9,13163.0,567.04,567.16,566.39,566.9,13163.0
2024-07-15 11:25:00,566.68,566.68,565.81,566.0,6298.0,566.68,566.68,565.81,566.0,6298.0
2024-07-15 11:30:00,565.87,566.13,565.18,565.19,6305.0,565.87,566.13,565.18,565.19,6305.0
2024-07-15 11:35:00,565.69,565.95,565.4,565.8,6061.0,565.69,565.95,565.4,565.8,6061.0
2024-07-15 11:40:00,565.85,566.21,565.15,565.42,14675.0,565.85,566.21,565.15,565.42,14675.0
2024-07-15 11:45:00,565.31,565.31,564.55,565.31,9951.0,565.31,565.31,564.55,565.31,9951.0
2024-07-15 11:50:00,565.26,565.26,563.73,563.73,8702.0,565.26,565.26,563.73,563.73,8702.0
2024-07-15 11:55:00,563.59,564.06,563.09,564.06,10920.0,563.59,564.06,563.09,564.06,10920.0
2024-07-15 12:00:00,564.0,564.26,563.39,563.74,5122.0,564.0,564.26,563.39,563.74,5122.0
2024-07-15 12:05:00,563.84,564.02,562.82,563.61,5450.0,563.84,564.02,562.82,563.61,5450.0
2024-07-15 12:10:00,563.43,563.74,562.86,563.46,5215.0,563.43,563.74,562.86,563.46,5215.0
2024-07-15 12:15:00,563.33,563.82,563.11,563.42,4542.0,563.33,563.82,563.11,563.42,4542.0
2024-07-15 12:20:00,563.41,564.56,563.17,564.04,12956.0,563.41,564.56,563.17,564.04,12956.0
2024-07-15 12:25:00,564.04,564.59,563.79,563.79,7867.0,564.04,564.59,563.79,563.79,7867.0
2024-07-15 12:30:00,564.08,564.41,564.0,564.24,6768.0,564.08,564.41,564.0,564.24,6768.0
2024-07-15 12:35:00,564.22,564.66,564.06,564.24,11494.0,564.22,564.66,564.06,564.24,11494.0
2024-07-15 12:40:00,564.38,564.38,563.78,564.0,10476.0,564.38,564.38,563.78,564.0,10476.0
2024-07-15 12:45:00,563.9,563.93,563.42,563.61,6900.0,563.9,563.93,563.42,563.61,6900.0
2024-07-15 12:50:00,563.77,564.09,563.69,563.7,11888.0,563.77,564.09,563.69,563.7,11888.0
2024-07-15 12:55:00,563.65,564.81,563.57,564.2,12400.0,563.65,564.81,563.57,564.2,12400.0
2024-07-15 13:00:00,564.18,564.18,563.48,563.88,3700.0,564.18,564.18,563.48,563.88,3700.0
2024-07-15 13:05:00,563.84,564.31,563.84,564.31,3314.0,563.84,564.31,563.84,564.31,3314.0
2024-07-15 13:10:00,564.33,564.33,563.39,563.78,5607.0,564.33,564.33,563.39,563.78,5607.0
2024-07-15 13:15:00,563.51,564.05,563.21,563.7,6048.0,563.51,564.05,563.21,563.7,6048.0
2024-07-15 13:20:00,563.8,563.95,563.29,563.79,5054.0,563.8,563.95,563.29,563.79,5054.0
2024-07-15 13:25:00,563.9,563.92,562.92,563.06,4025.0,563.9,563.92,562.92,563.06,4025.0
2024-07-15 13:30:00,563.17,563.22,562.22,562.56,7846.0,563.17,563.22,562.22,562.56,7846.0
2024-07-15 13:35:00,562.74,563.36,562.57,562.93,2946.0,562.74,563.36,562.57,562.93,2946.0
2024-07-15 13:40:00,563.17,563.17,561.98,562.32,6795.0,563.17,563.17,561.98,562.32,6795.0
2024-07-15 13:45:00,562.23,562.23,561.1,561.43,5581.0,562.23,562.23,561.1,561.43,5581.0
2024-07-15 13:50:00,561.5,562.52,561.25,561.97,6180.0,561.5,562.52,561.25,561.97,6180.0
2024-07-15 13:55:00,562.02,562.1,561.33,561.35,3162.0,562.02,562.1,561.33,561.35,3162.0
2024-07-15 14:00:00,561.25,561.88,561.23,561.81,3312.0,561.25,561.88,561.23,561.81,3312.0
2024-07-15 14:05:00,561.79,561.92,561.44,561.44,6480.0,561.79,561.92,561.44,561.44,6480.0
2024-07-15 14:10:00,561.59,561.66,561.04,561.31,7078.0,561.59,561.66,561.04,561.31,7078.0
2024-07-15 14:15:00,561.71,561.71,560.7,560.7,6769.0,561.71,561.71,560.7,560.7,6769.0
2024-07-15 14:20:00,560.83,561.42,560.83,561.41,9660.0,560.83,561.42,560.83,561.41,9660.0
2024-07-15 14:25:00,561.23,561.65,561.1,561.52,8380.0,561.23,561.65,561.1,561.52,8380.0
2024-07-15 14:30:00,561.41,561.96,561.31,561.96,5948.0,561.41,561.96,561.31,561.96,5948.0
2024-07-15 14:35:00,561.96,562.01,561.37,561.55,5312.0,561.96,562.01,561.37,561.55,5312.0
2024-07-15 14:40:00,561.68,562.07,561.62,561.62,7942.0,561.68,562.07,561.62,561.62,7942.0
2024-07-15 14:45:00,561.78,562.35,561.54,562.15,5985.0,561.78,562.35,561.54,562.15,5985.0
2024-07-15 14:50:00,562.25,562.6,562.01,562.45,7470.0,562.25,562.6,562.01,562.45,7470.0
2024-07-15 14:55:00,562.32,563.97,562.31,563.82,11422.0,562.32,563.97,562.31,563.82,11422.0
2024-07-15 15:00:00,563.72,563.9,563.24,563.87,4394.0,563.72,563.9,563.24,563.87,4394.0
2024-07-15 15:05:00,563.86,564.85,563.81,564.82,10748.0,563.86,564.85,563.81,564.82,10748.0
2024-07-15 15:10:00,564.62,564.91,564.32,564.35,9217.0,564.62,564.91,564.32,564.35,9217.0
2024-07-15 15:15:00,564.26,564.73,564.11,564.6,6285.0,564.26,564.73,564.11,564.6,6285.0
2024-07-15 15:20:00,564.72,564.78,564.21,564.44,8051.0,564.72,564.78,564.21,564.44,8051.0
2024-07-15 15:25:00,564.43,564.56,564.09,564.1,6916.0,564.43,564.56,564.09,564.1,6916.0
2024-07-15 15:30:00,564.24,564.84,563.92,564.74,10696.0,564.24,564.84,563.92,564.74,10696.0
2024-07-15 15:35:00,564.81,565.24,563.71,563.71,9453.0,564.81,565.24,563.71,563.71,9453.0
2024-07-15 15:40:00,563.98,564.53,563.7,563.77,11896.0,563.98,564.53,563.7,563.77,11896.0
2024-07-15 15:45:00,563.97,564.19,563.5,563.65,15484.0,563.97,564.19,563.5,563.65,15484.0
2024-07-15 15:50:00,563.27,564.42,562.72,564.29,27808.0,563.27,564.42,562.72,564.29,27808.0
2024-07-15 15:55:00,564.45,566.36,564.45,566.19,88647.0,564.45,566.36,564.45,566.19,88647.0
2024-07-16 09:30:00,565.57,566.76,563.89,565.16,46440.0,565.57,566.76,563.89,565.16,46440.0
2024-07-16 09:35:00,565.4,566.72,563.9,566.72,13981.0,565.4,566.72,563.9,566.72,13981.0
2024-07-16 09:40:00,566.65,567.45,565.73,566.96,24519.0,566.65,567.45,565.73,566.96,24519.0
2024-07-16 09:45:00,567.04,569.0,566.93,568.73,18667.0,567.04,569.0,566.93,568.73,18667.0
2024-07-16 09:50:00,568.77,570.1,568.74,569.23,11340.0,568.77,570.1,568.74,569.23,11340.0
2024-07-16 09:55:00,569.33,569.86,568.23,568.68,17900.0,569.33,569.86,568.23,568.68,17900.0
2024-07-16 10:00:00,568.79,569.37,567.1,568.13,16680.0,568.79,569.37,567.1,568.13,16680.0
2024-07-16 10:05:00,568.13,568.13,565.26,566.3,11302.0,568.13,568.13,565.26,566.3,11302.0
2024-07-16 10:10:00,566.37,567.09,565.35,565.35,7682.0,566.37,567.09,565.35,565.35,7682.0
2024-07-16 10:15:00,565.29,566.33,565.18,566.03,5122.0,565.29,566.33,565.18,566.03,5122.0
2024-07-16 10:20:00,566.07,566.37,564.33,564.55,6160.0,566.07,566.37,564.33,564.55,6160.0
2024-07-16 10:25:00,564.58,564.87,563.31,563.5,8232.0,564.58,564.87,563.31,563.5,8232.0
2024-07-16 10:30:00,563.31,563.49,562.55,562.76,7956.0,563.31,563.49,562.55,562.76,7956.0
2024-07-16 10:35:00,562.76,563.43,562.41,563.39,7761.0,562.76,563.43,562.41,563.39,7761.0
2024-07-16 10:40:00,563.75,564.8,563.74,564.23,4050.0,563.75,564.8,563.74,564.23,4050.0
2024-07-16 10:45:00,564.18,566.19,564.18,565.77,6613.0,564.18,566.19,564.18,565.77,6613.0
2024-07-16 10:50:00,565.79,566.25,565.57,565.86,11275.0,565.79,566.25,565.57,565.86,11275.0
2024-07-16 10:55:00,565.86,566.65,565.7,566.25,11329.0,565.86,566.65,565.7,566.25,11329.0
2024-07-16 11:00:00,566.36,566.43,565.39,566.43,4959.0,566.36,566.43,565.39,566.43,4959.0
2024-07-16 11:05:00,566.25,567.38,565.61,566.56,14796.0,566.25,567.38,565.61,566.56,14796.0
2024-07-16 11:10:00,566.6,567.19,566.57,566.92,8098.0,566.6,567.19,566.57,566.92,8098.0
2024-07-16 11:15:00,567.12,567.62,566.64,566.88,6782.0,567.12,567.62,566.64,566.88,6782.0
2024-07-16 11:20:00,567.0,567.51,566.98,567.31,7162.0,567.0,567.51,566.98,567.31,7162.0
2024-07-16 11:25:00,567.32,567.76,566.63,567.49,7118.0,567.32,567.76,566.63,567.49,7118.0
2024-07-16 11:30:00,567.12,567.28,566.55,566.55,3815.0,567.12,567.28,566.55,566.55,3815.0
2024-07-16 11:35:00,566.16,566.89,566.14,566.88,5821.0,566.16,566.89,566.14,566.88,5821.0
2024-07-16 11:40:00,566.83,566.97,566.3,566.36,4918.0,566.83,566.97,566.3,566.36,4918.0
2024-07-16 11:45:00,566.26,566.77,566.26,566.57,3357.0,566.26,566.77,566.26,566.57,3357.0
2024-07-16 11:50:00,566.8,567.07,566.68,566.69,2422.0,566.8,567.07,566.68,566.69,2422.0
2024-07-16 11:55:00,566.71,566.71,565.85,565.86,4112.0,566.71,566.71,565.85,565.86,4112.0
2024-07-16 12:00:00,565.71,566.59,565.56,566.05,8567.0,565.71,566.59,565.56,566.05,8567.0
2024-07-16 12:05:00,566.1,566.12,565.04,565.04,7871.0,566.1,566.12,565.04,565.04,7871.0
2024-07-16 12:10:00,564.95,565.11,564.29,565.11,10189.0,564.95,565.11,564.29,565.11,10189.0
2024-07-16 12:15:00,565.19,565.71,564.15,564.5,9966.0,565.19,565.71,564.15,564.5,9966.0
2024-07-16 12:20:00,564.5,564.63,564.07,564.48,7439.0,564.5,564.63,564.07,564.48,7439.0
2024-07-16 12:25:00,564.41,564.74,564.3,564.49,2782.0,564.41,564.74,564.3,564.49,2782.0
2024-07-16 12:30:00,564.53,564.53,563.95,564.12,2723.0,564.53,564.53,563.95,564.12,2723.0
2024-07-16 12:35:00,564.11,564.6,564.05,564.6,9285.0,564.11,564.6,564.05,564.6,9285.0
2024-07-16 12:40:00,564.52,564.59,563.5,563.66,3694.0,564.52,564.59,563.5,563.66,3694.0
2024-07-16 12:45:00,563.79,565.06,563.78,565.06,3275.0,563.79,565.06,563.78,565.06,3275.0
2024-07-16 12:50:00,565.06,565.49,564.83,565.49,3570.0,565.06,565.49,564.83,565.49,3570.0
2024-07-16 12:55:00,565.84,565.9,565.45,565.59,3673.0,565.84,565.9,565.45,565.59,3673.0
2024-07-16 13:00:00,565.51,565.52,564.91,565.26,4291.0,565.51,565.52,564.91,565.26,4291.0
2024-07-16 13:05:00,564.96,564.96,564.17,564.41,3984.0,564.96,564.96,564.17,564.41,3984.0
2024-07-16 13:10:00,564.49,564.65,564.19,564.34,3595.0,564.49,564.65,564.19,564.34,3595.0
2024-07-16 13:15:00,564.14,564.57,564.01,564.27,3736.0,564.14,564.57,564.01,564.27,3736.0
2024-07-16 13:20:00,564.25,564.26,563.49,563.75,2717.0,564.25,564.26,563.49,563.75,2717.0
2024-07-16 13:25:00,563.69,563.86,563.11,563.27,4166.0,563.69,563.86,563.11,563.27,4166.0
2024-07-16 13:30:00,563.43,563.58,563.33,563.4,3492.0,563.43,563.58,563.33,563.4,3492.0
2024-07-16 13:35:00,563.35,563.46,562.5,562.58,4506.0,563.35,563.46,562.5,562.58,4506.0
2024-07-16 13:40:00,562.44,562.52,562.08,562.08,2348.0,562.44,562.52,562.08,562.08,2348.0
2024-07-16 13:45:00,562.21,563.19,562.08,562.97,4932.0,562.21,563.19,562.08,562.97,4932.0
2024-07-16 13:50:00,563.09,563.2,562.61,563.13,2567.0,563.09,563.2,562.61,563.13,2567.0
2024-07-16 13:55:00,563.13,563.71,563.12,563.62,4015.0,563.13,563.71,563.12,563.62,4015.0
2024-07-16 14:00:00,563.6,563.6,563.03,563.04,6628.0,563.6,563.6,563.03,563.04,6628.0
2024-07-16 14:05:00,563.21,564.11,563.14,563.72,4907.0,563.21,564.11,563.14,563.72,4907.0
2024-07-16 14:10:00,563.49,563.71,563.05,563.37,4551.0,563.49,563.71,563.05,563.37,4551.0
2024-07-16 14:15:00,563.35,563.35,562.76,562.9,4896.0,563.35,563.35,562.76,562.9,4896.0
2024-07-16 14:20:00,562.9,563.93,562.74,563.66,7667.0,562.9,563.93,562.74,563.66,7667.0
2024-07-16 14:25:00,564.09,564.38,563.64,564.38,9014.0,564.09,564.38,563.64,564.38,9014.0
2024-07-16 14:30:00,564.31,564.74,563.67,564.74,6822.0,564.31,564.74,563.67,564.74,6822.0
2024-07-16 14:35:00,564.65,565.0,564.26,564.72,8717.0,564.65,565.0,564.26,564.72,8717.0
2024-07-16 14:40:00,564.98,565.41,564.98,565.14,8779.0,564.98,565.41,564.98,565.14,8779.0
2024-07-16 14:45:00,565.15,565.71,564.98,565.69,5382.0,565.15,565.71,564.98,565.69,5382.0
2024-07-16 14:50:00,565.68,565.7,565.28,565.4,4994.0,565.68,565.7,565.28,565.4,4994.0
2024-07-16 14:55:00,565.28,566.25,565.03,566.09,5491.0,565.28,566.25,565.03,566.09,5491.0
2024-07-16 15:00:00,565.92,566.1,565.84,566.03,2957.0,565.92,566.1,565.84,566.03,2957.0
2024-07-16 15:05:00,566.01,566.39,565.77,566.13,8187.0,566.01,566.39,565.77,566.13,8187.0
2024-07-16 15:10:00,566.15,566.5,566.03,566.07,4347.0,566.15,566.5,566.03,566.07,4347.0
2024-07-16 15:15:00,565.99,566.53,565.95,566.39,5690.0,565.99,566.53,565.95,566.39,5690.0
2024-07-16 15:20:00,566.3,566.78,566.2,566.68,4245.0,566.3,566.78,566.2,566.68,4245.0
2024-07-16 15:25:00,566.35,566.41,565.49,566.01,8924.0,566.35,566.41,565.49,566.01,8924.0
2024-07-16 15:30:00,565.95,566.44,565.52,566.44,5249.0,565.95,566.44,565.52,566.44,5249.0
2024-07-16 15:35:00,566.53,566.53,565.61,566.16,8874.0,566.53,566.53,565.61,566.16,8874.0
2024-07-16 15:40:00,566.24,566.81,566.18,566.68,9858.0,566.24,566.81,566.18,566.68,9858.0
2024-07-16 15:45:00,566.75,566.75,566.01,566.01,13189.0,566.75,566.75,566.01,566.01,13189.0
2024-07-16 15:50:00,566.0,567.24,565.93,566.11,23671.0,566.0,567.24,565.93,566.11,23671.0
2024-07-16 15:55:00,566.28,567.1,566.09,566.54,48162.0,566.28,567.1,566.09,566.54,48162.0
2024-07-17 09:30:00,563.93,564.63,561.26,561.65,63695.0,563.93,564.63,561.26,561.65,63695.0
2024-07-17 09:35:00,561.62,562.05,557.8,558.51,20920.0,561.62,562.05,557.8,558.51,20920.0
2024-07-17 09:40:00,558.62,559.76,557.85,558.91,10311.0,558.62,559.76,557.85,558.91,10311.0
2024-07-17 09:45:00,558.39,559.11,557.79,558.72,13060.0,558.39,559.11,557.79,558.72,13060.0
2024-07-17 09:50:00,558.38,559.19,558.04,558.88,5818.0,558.38,559.19,558.04,558.88,5818.0
2024-07-17 09:55:00,558.84,559.9,557.7,557.86,9202.0,558.84,559.9,557.7,557.86,9202.0
2024-07-17 10:00:00,557.77,559.38,556.72,558.3,23588.0,557.77,559.38,556.72,558.3,23588.0
2024-07-17 10:05:00,558.78,558.78,556.46,558.0,20678.0,558.78,558.78,556.46,558.0,20678.0
2024-07-17 10:10:00,558.25,558.94,557.22,557.26,22232.0,558.25,558.94,557.22,557.26,22232.0
2024-07-17 10:15:00,557.26,559.24,557.26,558.65,13500.0,557.26,559.24,557.26,558.65,13500.0
2024-07-17 10:20:00,558.66,560.56,558.48,559.76,21123.0,558.66,560.56,558.48,559.76,21123.0
2024-07-17 10:25:00,559.51,560.18,559.12,559.68,11054.0,559.51,560.18,559.12,559.68,11054.0
2024-07-17 10:30:00,559.68,561.17,559.67,560.75,21886.0,559.68,561.17,559.67,560.75,21886.0
2024-07-17 10:35:00,561.0,561.85,560.85,561.11,15134.0,561.0,561.85,560.85,561.11,15134.0
2024-07-17 10:40:00,561.11,561.98,561.1,561.68,7331.0,561.11,561.98,561.1,561.68,7331.0
2024-07-17 10:45:00,561.66,561.85,558.54,559.48,10207.0,561.66,561.85,558.54,559.48,10207.0
2024-07-17 10:50:00,560.15,560.52,559.72,560.38,4159.0,560.15,560.52,559.72,560.38,4159.0
2024-07-17 10:55:00,560.61,560.68,559.72,560.03,8908.0,560.61,560.68,559.72,560.03,8908.0
2024-07-17 11:00:00,559.96,560.53,559.95,560.04,3997.0,559.96,560.53,559.95,560.04,3997.0
2024-07-17 11:05:00,559.76,561.49,559.58,561.13,10043.0,559.76,561.49,559.58,561.13,10043.0
2024-07-17 11:10:00,561.49,562.19,560.84,561.3,29641.0,561.49,562.19,560.84,561.3,29641.0
2024-07-17 11:15:00,561.61,562.92,561.24,562.59,6611.0,561.61,562.92,561.24,562.59,6611.0
2024-07-17 11:20:00,562.66,563.57,562.5,563.29,17382.0,562.66,563.57,562.5,563.29,17382.0
2024-07-17 11:25:00,563.27,563.52,562.26,563.25,19168.0,563.27,563.52,562.26,563.25,19168.0
2024-07-17 11:30:00,563.51,563.58,562.1,562.76,11377.0,563.51,563.58,562.1,562.76,11377.0
2024-07-17 11:35:00,562.32,562.86,561.42,561.59,8871.0,562.32,562.86,561.42,561.59,8871.0
2024-07-17 11:40:00,561.44,561.85,560.35,561.27,7506.0,561.44,561.85,560.35,561.27,7506.0
2024-07-17 11:45:00,561.33,561.74,561.13,561.32,11773.0,561.33,561.74,561.13,561.32,11773.0
2024-07-17 11:50:00,561.28,561.77,561.17,561.53,5749.0,561.28,561.77,561.17,561.53,5749.0
2024-07-17 11:55:00,561.61,562.02,561.37,561.74,5579.0,561.61,562.02,561.37,561.74,5579.0
2024-07-17 12:00:00,561.79,562.01,560.46,560.47,13099.0,561.79,562.01,560.46,560.47,13099.0
2024-07-17 12:05:00,560.54,560.76,559.41,559.68,4048.0,560.54,560.76,559.41,559.68,4048.0
2024-07-17 12:10:00,559.94,560.32,559.27,560.32,12528.0,559.94,560.32,559.27,560.32,12528.0
2024-07-17 12:15:00,560.36,560.78,560.18,560.43,7975.0,560.36,560.78,560.18,560.43,7975.0
2024-07-17 12:20:00,560.73,561.05,560.54,560.94,4546.0,560.73,561.05,560.54,560.94,4546.0
2024-07-17 12:25:00,560.72,561.24,560.3,560.3,4828.0,560.72,561.24,560.3,560.3,4828.0
2024-07-17 12:30:00,560.79,560.79,559.1,559.5,13505.0,560.79,560.79,559.1,559.5,13505.0
2024-07-17 12:35:00,559.91,560.19,559.23,559.67,5120.0,559.91,560.19,559.23,559.67,5120.0
2024-07-17 12:40:00,559.74,560.07,558.92,558.92,4785.0,559.74,560.07,558.92,558.92,4785.0
2024-07-17 12:45:00,559.24,560.16,558.92,560.08,7835.0,559.24,560.16,558.92,560.08,7835.0
2024-07-17 12:50:00,560.07,560.79,559.87,560.79,4341.0,560.07,560.79,559.87,560.79,4341.0
2024-07-17 12:55:00,560.89,561.77,560.43,561.5,5350.0,560.89,561.77,560.43,561.5,5350.0
2024-07-17 13:00:00,561.42,561.76,561.23,561.23,6796.0,561.42,561.76,561.23,561.23,6796.0
2024-07-17 13:05:00,561.65,561.9,561.16,561.6,3427.0,561.65,561.9,561.16,561.6,3427.0
2024-07-17 13:10:00,561.5,561.6,560.73,561.12,3218.0,561.5,561.6,560.73,561.12,3218.0
2024-07-17 13:15:00,561.05,562.0,560.73,561.97,6670.0,561.05,562.0,560.73,561.97,6670.0
2024-07-17 13:20:00,561.95,562.71,561.69,562.29,4994.0,561.95,562.71,561.69,562.29,4994.0
2024-07-17 13:25:00,562.49,563.35,562.25,562.58,10676.0,562.49,563.35,562.25,562.58,10676.0
2024-07-17 13:30:00,562.57,563.8,562.31,563.39,7959.0,562.57,563.8,562.31,563.39,7959.0
2024-07-17 13:35:00,563.52,563.86,563.26,563.52,3921.0,563.52,563.86,563.26,563.52,3921.0
2024-07-17 13:40:00,563.6,564.5,563.46,563.62,16313.0,563.6,564.5,563.46,563.62,16313.0
2024-07-17 13:45:00,563.49,564.46,563.49,564.17,6934.0,563.49,564.46,563.49,564.17,6934.0
2024-07-17 13:50:00,564.04,564.04,563.54,563.89,4897.0,564.04,564.04,563.54,563.89,4897.0
2024-07-17 13:55:00,563.92,564.33,563.18,563.68,7028.0,563.92,564.33,563.18,563.68,7028.0
2024-07-17 14:00:00,563.96,563.96,563.06,563.11,3422.0,563.96,563.96,563.06,563.11,3422.0
2024-07-17 14:05:00,563.01,564.3,563.01,564.18,5881.0,563.01,564.3,563.01,564.18,5881.0
2024-07-17 14:10:00,564.17,564.7,563.65,564.62,9593.0,564.17,564.7,563.65,564.62,9593.0
2024-07-17 14:15:00,564.77,565.0,564.5,565.0,6616.0,564.77,565.0,564.5,565.0,6616.0
2024-07-17 14:20:00,564.88,564.9,564.15,564.76,8744.0,564.88,564.9,564.15,564.76,8744.0
2024-07-17 14:25:00,564.88,565.0,564.64,564.88,6962.0,564.88,565.0,564.64,564.88,6962.0
2024-07-17 14:30:00,564.88,564.96,564.33,564.72,6666.0,564.88,564.96,564.33,564.72,6666.0
2024-07-17 14:35:00,564.84,565.0,564.14,564.14,15288.0,564.84,565.0,564.14,564.14,15288.0
2024-07-17 14:40:00,564.38,564.38,563.7,563.73,5245.0,564.38,564.38,563.7,563.73,5245.0
2024-07-17 14:45:00,563.49,563.62,562.31,562.8,5632.0,563.49,563.62,562.31,562.8,5632.0
2024-07-17 14:50:00,562.61,563.03,562.46,562.52,6302.0,562.61,563.03,562.46,562.52,6302.0
2024-07-17 14:55:00,562.75,563.17,562.29,562.62,8760.0,562.75,563.17,562.29,562.62,8760.0
2024-07-17 15:00:00,562.73,563.11,562.42,562.69,7606.0,562.73,563.11,562.42,562.69,7606.0
2024-07-17 15:05:00,562.7,562.7,562.0,562.09,7075.0,562.7,562.7,562.0,562.09,7075.0
2024-07-17 15:10:00,562.05,563.62,562.05,562.86,11454.0,562.05,563.62,562.05,562.86,11454.0
2024-07-17 15:15:00,562.9,563.42,562.59,562.91,9662.0,562.9,563.42,562.59,562.91,9662.0
2024-07-17 15:20:00,563.18,563.99,562.85,563.66,12854.0,563.18,563.99,562.85,563.66,12854.0
2024-07-17 15:25:00,563.55,564.06,563.42,563.71,6402.0,563.55,564.06,563.42,563.71,6402.0
2024-07-17 15:30:00,563.39,563.82,563.16,563.27,8527.0,563.39,563.82,563.16,563.27,8527.0
2024-07-17 15:35:00,563.26,564.0,563.07,563.07,16435.0,563.26,564.0,563.07,563.07,16435.0
2024-07-17 15:40:00,563.3,563.84,563.09,563.09,15992.0,563.3,563.84,563.09,563.09,15992.0
2024-07-17 15:45:00,563.19,563.86,562.98,563.37,19593.0,563.19,563.86,562.98,563.37,19593.0
2024-07-17 15:50:00,563.51,564.99,563.44,563.69,25616.0,563.51,564.99,563.44,563.69,25616.0
2024-07-17 15:55:00,563.5,564.11,563.0,563.43,82156.0,563.5,564.11,563.0,563.43,82156.0
2024-07-18 09:30:00,564.18,564.18,561.51,563.45,44507.0,564.18,564.18,561.51,563.45,44507.0
2024-07-18 09:35:00,563.74,563.74,561.29,562.65,18881.0,563.74,563.74,561.29,562.65,18881.0
2024-07-18 09:40:00,562.62,562.95,561.32,561.78,35005.0,562.62,562.95,561.32,561.78,35005.0
2024-07-18 09:45:00,561.28,562.8,561.26,561.43,14558.0,561.28,562.8,561.26,561.43,14558.0
2024-07-18 09:50:00,561.46,562.0,559.61,561.1,20992.0,561.46,562.0,559.61,561.1,20992.0
2024-07-18 09:55:00,560.71,561.06,560.0,560.23,10593.0,560.71,561.06,560.0,560.23,10593.0
2024-07-18 10:00:00,560.32,560.39,558.25,558.78,14262.0,560.32,560.39,558.25,558.78,14262.0
2024-07-18 10:05:00,558.8,560.38,558.79,558.79,15604.0,558.8,560.38,558.79,558.79,15604.0
2024-07-18 10:10:00,559.16,560.15,558.93,559.97,11757.0,559.16,560.15,558.93,559.97,11757.0
2024-07-18 10:15:00,560.08,560.42,559.0,559.32,6536.0,560.08,560.42,559.0,559.32,6536.0
2024-07-18 10:20:00,558.99,560.97,558.74,560.69,13934.0,558.99,560.97,558.74,560.69,13934.0
2024-07-18 10:25:00,560.68,561.76,560.5,560.76,14635.0,560.68,561.76,560.5,560.76,14635.0
2024-07-18 10:30:00,560.68,560.86,558.51,558.51,15648.0,560.68,560.86,558.51,558.51,15648.0
2024-07-18 10:35:00,558.44,559.83,557.7,559.64,20765.0,558.44,559.83,557.7,559.64,20765.0
2024-07-18 10:40:00,559.51,560.62,557.88,559.43,24882.0,559.51,560.62,557.88,559.43,24882.0
2024-07-18 10:45:00,559.59,561.51,559.44,561.44,13120.0,559.59,561.51,559.44,561.44,13120.0
2024-07-18 10:50:00,561.49,564.26,561.48,563.95,11342.0,561.49,564.26,561.48,563.95,11342.0
2024-07-18 10:55:00,563.8,564.19,562.7,562.9,12029.0,563.8,564.19,562.7,562.9,12029.0
2024-07-18 11:00:00,562.8,562.87,560.72,561.37,8817.0,562.8,562.87,560.72,561.37,8817.0
2024-07-18 11:05:00,561.44,561.8,560.21,560.91,7821.0,561.44,561.8,560.21,560.91,7821.0
2024-07-18 11:10:00,560.48,560.5,558.95,559.56,9169.0,560.48,560.5,558.95,559.56,9169.0
2024-07-18 11:15:00,559.59,559.76,558.45,559.3,6474.0,559.59,559.76,558.45,559.3,6474.0
2024-07-18 11:20:00,558.69,559.8,558.44,559.65,9362.0,558.69,559.8,558.44,559.65,9362.0
2024-07-18 11:25:00,559.99,560.28,559.26,560.19,6460.0,559.99,560.28,559.26,560.19,6460.0
2024-07-18 11:30:00,560.01,560.42,559.35,559.94,6116.0,560.01,560.42,559.35,559.94,6116.0
2024-07-18 11:35:00,559.8,560.22,558.17,558.35,9953.0,559.8,560.22,558.17,558.35,9953.0
2024-07-18 11:40:00,558.44,559.18,558.01,558.75,5267.0,558.44,559.18,558.01,558.75,5267.0
2024-07-18 11:45:00,558.96,558.96,557.27,557.55,3775.0,558.96,558.96,557.27,557.55,3775.0
2024-07-18 11:50:00,557.56,558.0,557.05,557.21,5859.0,557.56,558.0,557.05,557.21,5859.0
2024-07-18 11:55:00,557.21,558.01,557.12,557.67,5236.0,557.21,558.01,557.12,557.67,5236.0
2024-07-18 12:00:00,557.58,558.07,557.0,557.68,12202.0,557.58,558.07,557.0,557.68,12202.0
2024-07-18 12:05:00,557.15,558.47,557.12,558.22,8508.0,557.15,558.47,557.12,558.22,8508.0
2024-07-18 12:10:00,557.6,557.97,557.18,557.37,5091.0,557.6,557.97,557.18,557.37,5091.0
2024-07-18 12:15:00,557.11,557.36,556.07,556.82,13057.0,557.11,557.36,556.07,556.82,13057.0
2024-07-18 12:20:00,556.79,557.65,556.61,556.61,5542.0,556.79,557.65,556.61,556.61,5542.0
2024-07-18 12:25:00,557.36,558.35,557.31,558.31,3994.0,557.36,558.35,557.31,558.31,3994.0
2024-07-18 12:30:00,557.7,558.78,557.67,558.65,7040.0,557.7,558.78,557.67,558.65,7040.0
2024-07-18 12:35:00,558.65,559.82,558.41,559.82,8331.0,558.65,559.82,558.41,559.82,8331.0
2024-07-18 12:40:00,559.6,559.75,558.91,558.91,5226.0,559.6,559.75,558.91,558.91,5226.0
2024-07-18 12:45:00,558.83,558.96,558.08,558.85,6880.0,558.83,558.96,558.08,558.85,6880.0
2024-07-18 12:50:00,558.69,558.9,558.37,558.41,4506.0,558.69,558.9,558.37,558.41,4506.0
2024-07-18 12:55:00,558.79,558.79,557.34,557.57,8921.0,558.79,558.79,557.34,557.57,8921.0
2024-07-18 13:00:00,557.59,558.87,557.59,558.39,8827.0,557.59,558.87,557.59,558.39,8827.0
2024-07-18 13:05:00,558.13,558.15,556.94,557.19,7048.0,558.13,558.15,556.94,557.19,7048.0
2024-07-18 13:10:00,557.19,558.43,557.19,558.09,4829.0,557.19,558.43,557.19,558.09,4829.0
2024-07-18 13:15:00,558.12,558.13,557.52,557.85,3990.0,558.12,558.13,557.52,557.85,3990.0
2024-07-18 13:20:00,558.12,558.54,557.92,558.44,3851.0,558.12,558.54,557.92,558.44,3851.0
2024-07-18 13:25:00,558.43,558.43,557.74,558.03,2936.0,558.43,558.43,557.74,558.03,2936.0
2024-07-18 13:30:00,558.09,558.69,557.96,558.02,2938.0,558.09,558.69,557.96,558.02,2938.0
2024-07-18 13:35:00,558.04,558.38,557.9,558.11,2975.0,558.04,558.38,557.9,558.11,2975.0
2024-07-18 13:40:00,558.46,559.14,558.03,558.47,5861.0,558.46,559.14,558.03,558.47,5861.0
2024-07-18 13:45:00,558.67,558.97,558.24,558.77,4770.0,558.67,558.97,558.24,558.77,4770.0
2024-07-18 13:50:00,558.74,558.79,558.16,558.16,2169.0,558.74,558.79,558.16,558.16,2169.0
2024-07-18 13:55:00,558.15,558.32,557.74,558.13,6308.0,558.15,558.32,557.74,558.13,6308.0
2024-07-18 14:00:00,558.31,558.31,557.36,557.38,7878.0,558.31,558.31,557.36,557.38,7878.0
2024-07-18 14:05:00,557.65,559.11,557.65,558.3,6706.0,557.65,559.11,557.65,558.3,6706.0
2024-07-18 14:10:00,558.41,558.69,557.78,557.78,4809.0,558.41,558.69,557.78,557.78,4809.0
2024-07-18 14:15:00,557.99,558.63,557.67,558.09,7174.0,557.99,558.63,557.67,558.09,7174.0
2024-07-18 14:20:00,558.07,558.7,557.58,558.69,4708.0,558.07,558.7,557.58,558.69,4708.0
2024-07-18 14:25:00,558.91,558.91,558.08,558.31,5158.0,558.91,558.91,558.08,558.31,5158.0
2024-07-18 14:30:00,558.38,559.04,558.11,559.04,4687.0,558.38,559.04,558.11,559.04,4687.0
2024-07-18 14:35:00,559.22,559.31,557.85,557.85,5758.0,559.22,559.31,557.85,557.85,5758.0
2024-07-18 14:40:00,557.94,558.27,557.62,557.63,8513.0,557.94,558.27,557.62,557.63,8513.0
2024-07-18 14:45:00,557.73,558.16,557.37,557.92,4596.0,557.73,558.16,557.37,557.92,4596.0
2024-07-18 14:50:00,557.97,558.34,557.44,558.23,6231.0,557.97,558.34,557.44,558.23,6231.0
2024-07-18 14:55:00,558.17,558.81,558.16,558.8,5921.0,558.17,558.81,558.16,558.8,5921.0
2024-07-18 15:00:00,558.7,559.36,558.7,559.04,6024.0,558.7,559.36,558.7,559.04,6024.0
2024-07-18 15:05:00,558.97,559.66,558.81,558.82,5045.0,558.97,559.66,558.81,558.82,5045.0
2024-07-18 15:10:00,558.48,558.54,557.36,557.62,3707.0,558.48,558.54,557.36,557.62,3707.0
2024-07-18 15:15:00,557.79,558.12,557.59,558.05,5579.0,557.79,558.12,557.59,558.05,5579.0
2024-07-18 15:20:00,558.1,558.83,557.52,558.07,13869.0,558.1,558.83,557.52,558.07,13869.0
2024-07-18 15:25:00,558.37,558.81,558.29,558.72,5711.0,558.37,558.81,558.29,558.72,5711.0
2024-07-18 15:30:00,558.77,559.16,558.49,559.15,10821.0,558.77,559.16,558.49,559.15,10821.0
2024-07-18 15:35:00,559.1,559.28,558.42,559.13,8247.0,559.1,559.28,558.42,559.13,8247.0
2024-07-18 15:40:00,559.3,559.88,559.3,559.5,14188.0,559.3,559.88,559.3,559.5,14188.0
2024-07-18 15:45:00,559.56,559.7,558.7,558.84,33613.0,559.56,559.7,558.7,558.84,33613.0
2024-07-18 15:50:00,558.48,558.84,557.13,557.33,32495.0,558.48,558.84,557.13,557.33,32495.0
2024-07-18 15:55:00,557.16,558.36,556.65,556.82,84077.0,557.16,558.36,556.65,556.82,84077.0
2024-07-19 09:30:00,557.05,557.97,555.13,557.95,117031.0,557.05,557.97,555.13,557.95,117031.0
2024-07-19 09:35:00,558.5,558.7,555.69,558.2,11218.0,558.5,558.7,555.69,558.2,11218.0
2024-07-19 09:40:00,558.79,560.93,558.79,559.96,12533.0,558.79,560.93,558.79,559.96,12533.0
2024-07-19 09:45:00,560.15,561.09,559.64,560.92,10000.0,560.15,561.09,559.64,560.92,10000.0
2024-07-19 09:50:00,560.53,560.99,559.61,560.32,6100.0,560.53,560.99,559.61,560.32,6100.0
2024-07-19 09:55:00,560.57,560.71,557.47,558.24,19577.0,560.57,560.71,557.47,558.24,19577.0
2024-07-19 10:00:00,558.02,558.87,557.35,558.03,11185.0,558.02,558.87,557.35,558.03,11185.0
2024-07-19 10:05:00,557.6,559.08,557.24,558.48,20629.0,557.6,559.08,557.24,558.48,20629.0
2024-07-19 10:10:00,558.76,559.06,557.44,557.74,5360.0,558.76,559.06,557.44,557.74,5360.0
2024-07-19 10:15:00,557.9,558.77,557.61,557.78,14701.0,557.9,558.77,557.61,557.78,14701.0
2024-07-19 10:20:00,557.77,558.5,557.76,557.8,4867.0,557.77,558.5,557.76,557.8,4867.0
2024-07-19 10:25:00,557.68,557.68,556.34,556.48,3028.0,557.68,557.68,556.34,556.48,3028.0
2024-07-19 10:30:00,556.6,557.05,556.29,556.49,2881.0,556.6,557.05,556.29,556.49,2881.0
2024-07-19 10:35:00,556.38,556.6,555.37,556.14,20894.0,556.38,556.6,555.37,556.14,20894.0
2024-07-19 10:40:00,556.07,556.07,554.25,555.69,7644.0,556.07,556.07,554.25,555.69,7644.0
2024-07-19 10:45:00,555.43,556.61,555.43,556.02,4147.0,555.43,556.61,555.43,556.02,4147.0
2024-07-19 10:50:00,555.97,556.49,555.67,556.12,7283.0,555.97,556.49,555.67,556.12,7283.0
2024-07-19 10:55:00,556.4,556.84,556.3,556.46,4336.0,556.4,556.84,556.3,556.46,4336.0
2024-07-19 11:00:00,556.46,557.44,556.25,556.99,6515.0,556.46,557.44,556.25,556.99,6515.0
2024-07-19 11:05:00,556.96,557.76,556.62,556.79,3714.0,556.96,557.76,556.62,556.79,3714.0
2024-07-19 11:10:00,556.7,556.89,556.07,556.82,21188.0,556.7,556.89,556.07,556.82,21188.0
2024-07-19 11:15:00,556.75,557.49,556.64,557.37,4005.0,556.75,557.49,556.64,557.37,4005.0
2024-07-19 11:20:00,557.61,558.02,557.47,557.47,3360.0,557.61,558.02,557.47,557.47,3360.0
2024-07-19 11:25:00,557.66,557.74,556.09,556.19,3941.0,557.66,557.74,556.09,556.19,3941.0
2024-07-19 11:30:00,556.45,556.45,555.32,555.99,24025.0,556.45,556.45,555.32,555.99,24025.0
2024-07-19 11:35:00,556.0,556.0,554.37,554.54,7547.0,556.0,556.0,554.37,554.54,7547.0
2024-07-19 11:40:00,554.43,555.21,553.96,554.53,4462.0,554.43,555.21,553.96,554.53,4462.0
2024-07-19 11:45:00,554.53,555.75,554.27,555.75,3424.0,554.53,555.75,554.27,555.75,3424.0
2024-07-19 11:50:00,555.52,555.56,554.63,554.8,5536.0,555.52,555.56,554.63,554.8,5536.0
2024-07-19 11:55:00,555.0,555.86,554.99,555.51,12044.0,555.0,555.86,554.99,555.51,12044.0
2024-07-19 12:00:00,555.5,556.0,555.15,555.29,7939.0,555.5,556.0,555.15,555.29,7939.0
2024-07-19 12:05:00,555.25,555.85,555.24,555.39,4845.0,555.25,555.85,555.24,555.39,4845.0
2024-07-19 12:10:00,555.44,555.52,554.95,555.32,3146.0,555.44,555.52,554.95,555.32,3146.0
2024-07-19 12:15:00,555.1,555.66,555.04,555.25,10990.0,555.1,555.66,555.04,555.25,10990.0
2024-07-19 12:20:00,555.0,555.51,554.92,555.43,17909.0,555.0,555.51,554.92,555.43,17909.0
2024-07-19 12:25:00,555.5,555.5,555.02,555.18,16612.0,555.5,555.5,555.02,555.18,16612.0
2024-07-19 12:30:00,555.19,555.5,554.36,554.57,6106.0,555.19,555.5,554.36,554.57,6106.0
2024-07-19 12:35:00,554.76,555.02,553.95,554.19,2547.0,554.76,555.02,553.95,554.19,2547.0
2024-07-19 12:40:00,554.45,555.01,554.45,554.54,2400.0,554.45,555.01,554.45,554.54,2400.0
2024-07-19 12:45:00,554.57,554.72,554.45,554.64,2137.0,554.57,554.72,554.45,554.64,2137.0
2024-07-19 12:50:00,554.7,554.8,554.17,554.61,8322.0,554.7,554.8,554.17,554.61,8322.0
2024-07-19 12:55:00,554.58,554.82,554.17,554.17,13229.0,554.58,554.82,554.17,554.17,13229.0
2024-07-19 13:00:00,554.25,554.39,552.07,552.08,21607.0,554.25,554.39,552.07,552.08,21607.0
2024-07-19 13:05:00,552.25,552.4,550.55,550.57,7252.0,552.25,552.4,550.55,550.57,7252.0
2024-07-19 13:10:00,550.65,551.24,550.06,551.02,19869.0,550.65,551.24,550.06,551.02,19869.0
2024-07-19 13:15:00,551.18,551.5,550.79,550.93,5282.0,551.18,551.5,550.79,550.93,5282.0
2024-07-19 13:20:00,551.15,551.36,550.28,550.8,8265.0,551.15,551.36,550.28,550.8,8265.0
2024-07-19 13:25:00,551.05,551.1,550.24,550.96,18449.0,551.05,551.1,550.24,550.96,18449.0
2024-07-19 13:30:00,550.72,551.8,550.4,551.75,49423.0,550.72,551.8,550.4,551.75,49423.0
2024-07-19 13:35:00,551.51,552.0,551.3,551.96,13797.0,551.51,552.0,551.3,551.96,13797.0
2024-07-19 13:40:00,551.78,551.89,550.95,551.65,20533.0,551.78,551.89,550.95,551.65,20533.0
2024-07-19 13:45:00,551.84,552.42,551.56,552.06,5140.0,551.84,552.42,551.56,552.06,5140.0
2024-07-19 13:50:00,551.81,552.48,551.49,551.72,6660.0,551.81,552.48,551.49,551.72,6660.0
2024-07-19 13:55:00,551.62,553.0,551.62,552.85,8078.0,551.62,553.0,551.62,552.85,8078.0
2024-07-19 14:00:00,552.7,553.17,552.33,552.33,12803.0,552.7,553.17,552.33,552.33,12803.0
2024-07-19 14:05:00,552.24,553.2,552.23,553.06,9430.0,552.24,553.2,552.23,553.06,9430.0
2024-07-19 14:10:00,552.92,553.1,552.36,552.4,5382.0,552.92,553.1,552.36,552.4,5382.0
2024-07-19 14:15:00,552.6,553.0,552.33,552.33,3575.0,552.6,553.0,552.33,552.33,3575.0
2024-07-19 14:20:00,552.24,552.24,551.31,551.31,2096.0,552.24,552.24,551.31,551.31,2096.0
2024-07-19 14:25:00,551.28,551.96,551.28,551.96,3593.0,551.28,551.96,551.28,551.96,3593.0
2024-07-19 14:30:00,551.62,551.83,551.22,551.22,4586.0,551.62,551.83,551.22,551.22,4586.0
2024-07-19 14:35:00,551.48,551.5,550.29,550.61,3025.0,551.48,551.5,550.29,550.61,3025.0
2024-07-19 14:40:00,550.45,550.7,550.13,550.31,4175.0,550.45,550.7,550.13,550.31,4175.0
2024-07-19 14:45:00,550.16,551.07,550.16,551.07,6112.0,550.16,551.07,550.16,551.07,6112.0
2024-07-19 14:50:00,551.2,551.6,550.99,551.34,6818.0,551.2,551.6,550.99,551.34,6818.0
2024-07-19 14:55:00,551.58,551.85,551.39,551.76,6890.0,551.58,551.85,551.39,551.76,6890.0
2024-07-19 15:00:00,551.82,552.54,551.81,552.15,4824.0,551.82,552.54,551.81,552.15,4824.0
2024-07-19 15:05:00,552.1,552.32,551.86,551.86,5720.0,552.1,552.32,551.86,551.86,5720.0
2024-07-19 15:10:00,552.08,552.42,551.79,552.02,3041.0,552.08,552.42,551.79,552.02,3041.0
2024-07-19 15:15:00,552.04,552.2,551.45,552.19,5123.0,552.04,552.2,551.45,552.19,5123.0
2024-07-19 15:20:00,552.2,552.31,551.51,551.96,9653.0,552.2,552.31,551.51,551.96,9653.0
2024-07-19 15:25:00,552.19,552.24,551.85,552.12,3592.0,552.19,552.24,551.85,552.12,3592.0
2024-07-19 15:30:00,552.12,552.26,551.77,552.08,10263.0,552.12,552.26,551.77,552.08,10263.0
2024-07-19 15:35:00,552.09,552.1,550.36,550.51,7074.0,552.09,552.1,550.36,550.51,7074.0
2024-07-19 15:40:00,550.67,550.97,549.18,549.49,26221.0,550.67,550.97,549.18,549.49,26221.0
2024-07-19 15:45:00,549.73,550.46,549.25,549.25,19521.0,549.73,550.46,549.25,549.25,19521.0
2024-07-19 15:50:00,549.25,551.1,548.96,550.75,38151.0,549.25,551.1,548.96,550.75,38151.0
2024-07-19 15:55:00,550.49,551.58,550.15,551.0,95757.0,550.49,551.58,550.15,551.0,95757.0
2024-07-22 09:30:00,558.76,558.76,552.7,553.88,53511.0,558.76,558.76,552.7,553.88,53511.0
2024-07-22 09:35:00,553.66,556.65,553.66,556.34,19958.0,553.66,556.65,553.66,556.34,19958.0
2024-07-22 09:40:00,555.77,557.0,553.53,554.15,8716.0,555.77,557.0,553.53,554.15,8716.0
2024-07-22 09:45:00,554.56,556.25,554.42,556.19,9920.0,554.56,556.25,554.42,556.19,9920.0
2024-07-22 09:50:00,556.58,557.53,555.22,555.61,16465.0,556.58,557.53,555.22,555.61,16465.0
2024-07-22 09:55:00,555.3,555.53,554.35,554.77,6634.0,555.3,555.53,554.35,554.77,6634.0
2024-07-22 10:00:00,555.17,555.98,554.6,554.73,18569.0,555.17,555.98,554.6,554.73,18569.0
2024-07-22 10:05:00,554.55,554.81,553.85,553.93,6502.0,554.55,554.81,553.85,553.93,6502.0
2024-07-22 10:10:00,553.78,553.81,553.08,553.81,7361.0,553.78,553.81,553.08,553.81,7361.0
2024-07-22 10:15:00,553.88,554.7,553.66,554.36,7054.0,553.88,554.7,553.66,554.36,7054.0
2024-07-22 10:20:00,554.52,555.14,554.12,555.13,11684.0,554.52,555.14,554.12,555.13,11684.0
2024-07-22 10:25:00,555.36,556.0,555.36,555.69,4869.0,555.36,556.0,555.36,555.69,4869.0
2024-07-22 10:30:00,555.8,556.2,555.1,556.11,18125.0,555.8,556.2,555.1,556.11,18125.0
2024-07-22 10:35:00,556.18,557.81,556.18,557.66,11424.0,556.18,557.81,556.18,557.66,11424.0
2024-07-22 10:40:00,557.67,559.57,557.48,559.03,12336.0,557.67,559.57,557.48,559.03,12336.0
2024-07-22 10:45:00,559.05,559.99,558.73,559.05,15652.0,559.05,559.99,558.73,559.05,15652.0
2024-07-22 10:50:00,559.05,560.19,558.33,559.77,24135.0,559.05,560.19,558.33,559.77,24135.0
2024-07-22 10:55:00,559.96,560.1,558.78,558.79,6946.0,559.96,560.1,558.78,558.79,6946.0
2024-07-22 11:00:00,558.55,559.26,558.39,558.98,7286.0,558.55,559.26,558.39,558.98,7286.0
2024-07-22 11:05:00,558.82,559.48,557.28,557.59,6517.0,558.82,559.48,557.28,557.59,6517.0
2024-07-22 11:10:00,557.35,557.9,557.11,557.12,7931.0,557.35,557.9,557.11,557.12,7931.0
2024-07-22 11:15:00,557.06,557.06,555.86,556.78,3533.0,557.06,557.06,555.86,556.78,3533.0
2024-07-22 11:20:00,556.04,556.59,555.41,555.44,4537.0,556.04,556.59,555.41,555.44,4537.0
2024-07-22 11:25:00,555.76,555.76,554.57,554.81,5259.0,555.76,555.76,554.57,554.81,5259.0
2024-07-22 11:30:00,554.69,554.75,554.22,554.66,3545.0,554.69,554.75,554.22,554.66,3545.0
2024-07-22 11:35:00,554.66,554.75,554.07,554.64,10198.0,554.66,554.75,554.07,554.64,10198.0
2024-07-22 11:40:00,554.61,555.01,554.04,554.8,4196.0,554.61,555.01,554.04,554.8,4196.0
2024-07-22 11:45:00,554.65,555.11,554.2,554.92,5727.0,554.65,555.11,554.2,554.92,5727.0
2024-07-22 11:50:00,554.76,555.86,554.56,555.86,5183.0,554.76,555.86,554.56,555.86,5183.0
2024-07-22 11:55:00,555.68,556.55,555.55,556.26,7533.0,555.68,556.55,555.55,556.26,7533.0
2024-07-22 12:00:00,556.25,557.14,556.23,556.97,9635.0,556.25,557.14,556.23,556.97,9635.0
2024-07-22 12:05:00,556.79,557.57,556.61,557.04,8871.0,556.79,557.57,556.61,557.04,8871.0
2024-07-22 12:10:00,557.11,557.25,556.7,556.82,5015.0,557.11,557.25,556.7,556.82,5015.0
2024-07-22 12:15:00,556.86,557.06,556.24,556.77,8664.0,556.86,557.06,556.24,556.77,8664.0
2024-07-22 12:20:00,556.77,556.81,556.48,556.57,4401.0,556.77,556.81,556.48,556.57,4401.0
2024-07-22 12:25:00,556.7,556.7,556.02,556.5,7280.0,556.7,556.7,556.02,556.5,7280.0
2024-07-22 12:30:00,556.69,556.84,556.41,556.77,3504.0,556.69,556.84,556.41,556.77,3504.0
2024-07-22 12:35:00,556.72,556.81,556.47,556.47,4537.0,556.72,556.81,556.47,556.47,4537.0
2024-07-22 12:40:00,556.19,556.49,556.19,556.29,3031.0,556.19,556.49,556.19,556.29,3031.0
2024-07-22 12:45:00,556.45,556.59,555.85,556.04,14760.0,556.45,556.59,555.85,556.04,14760.0
2024-07-22 12:50:00,556.0,557.13,556.0,556.28,11506.0,556.0,557.13,556.0,556.28,11506.0
2024-07-22 12:55:00,556.16,556.71,555.55,555.74,7863.0,556.16,556.71,555.55,555.74,7863.0
2024-07-22 13:00:00,556.08,556.42,555.86,556.42,3635.0,556.08,556.42,555.86,556.42,3635.0
2024-07-22 13:05:00,556.45,556.79,555.83,555.91,7089.0,556.45,556.79,555.83,555.91,7089.0
2024-07-22 13:10:00,555.97,556.08,555.63,555.8,3117.0,555.97,556.08,555.63,555.8,3117.0
2024-07-22 13:15:00,555.66,556.0,555.03,555.82,7341.0,555.66,556.0,555.03,555.82,7341.0
2024-07-22 13:20:00,555.65,555.94,555.28,555.83,8072.0,555.65,555.94,555.28,555.83,8072.0
2024-07-22 13:25:00,555.85,556.04,555.74,556.0,2460.0,555.85,556.04,555.74,556.0,2460.0
2024-07-22 13:30:00,555.95,556.14,555.6,555.98,3842.0,555.95,556.14,555.6,555.98,3842.0
2024-07-22 13:35:00,555.98,555.98,555.41,555.92,2271.0,555.98,555.98,555.41,555.92,2271.0
2024-07-22 13:40:00,555.8,556.1,555.54,555.85,36094.0,555.8,556.1,555.54,555.85,36094.0
2024-07-22 13:45:00,555.75,556.49,555.69,556.04,9115.0,555.75,556.49,555.69,556.04,9115.0
2024-07-22 13:50:00,556.09,556.44,555.88,556.19,5064.0,556.09,556.44,555.88,556.19,5064.0
2024-07-22 13:55:00,556.23,556.5,555.95,556.25,5122.0,556.23,556.5,555.95,556.25,5122.0
2024-07-22 14:00:00,556.24,556.74,556.16,556.57,7218.0,556.24,556.74,556.16,556.57,7218.0
2024-07-22 14:05:00,556.71,556.71,555.99,556.29,13980.0,556.71,556.71,555.99,556.29,13980.0
2024-07-22 14:10:00,556.17,556.59,555.51,555.77,7201.0,556.17,556.59,555.51,555.77,7201.0
2024-07-22 14:15:00,556.07,556.3,555.72,556.17,7369.0,556.07,556.3,555.72,556.17,7369.0
2024-07-22 14:20:00,556.05,557.02,555.82,557.02,10535.0,556.05,557.02,555.82,557.02,10535.0
2024-07-22 14:25:00,556.99,557.27,556.5,556.9,4146.0,556.99,557.27,556.5,556.9,4146.0
2024-07-22 14:30:00,556.92,557.0,556.68,556.98,18309.0,556.92,557.0,556.68,556.98,18309.0
2024-07-22 14:35:00,556.8,556.8,556.26,556.51,8433.0,556.8,556.8,556.26,556.51,8433.0
2024-07-22 14:40:00,556.41,557.0,556.06,556.16,12525.0,556.41,557.0,556.06,556.16,12525.0
2024-07-22 14:45:00,556.15,556.66,556.11,556.3,6003.0,556.15,556.66,556.11,556.3,6003.0
2024-07-22 14:50:00,556.18,556.64,556.18,556.32,6433.0,556.18,556.64,556.18,556.32,6433.0
2024-07-22 14:55:00,556.26,556.26,555.6,555.64,6373.0,556.26,556.26,555.6,555.64,6373.0
2024-07-22 15:00:00,555.55,555.8,554.93,555.66,11085.0,555.55,555.8,554.93,555.66,11085.0
2024-07-22 15:05:00,555.51,555.69,555.07,555.53,10975.0,555.51,555.69,555.07,555.53,10975.0
2024-07-22 15:10:00,555.73,555.73,555.09,555.25,9470.0,555.73,555.73,555.09,555.25,9470.0
2024-07-22 15:15:00,555.35,555.35,554.71,554.71,8536.0,555.35,555.35,554.71,554.71,8536.0
2024-07-22 15:20:00,554.64,555.04,554.5,554.96,13416.0,554.64,555.04,554.5,554.96,13416.0
2024-07-22 15:25:00,555.02,555.32,554.45,555.02,15909.0,555.02,555.32,554.45,555.02,15909.0
2024-07-22 15:30:00,555.23,555.42,554.67,554.89,13396.0,555.23,555.42,554.67,554.89,13396.0
2024-07-22 15:35:00,554.99,555.45,554.8,555.45,15125.0,554.99,555.45,554.8,555.45,15125.0
2024-07-22 15:40:00,555.46,555.61,555.14,555.24,17433.0,555.46,555.61,555.14,555.24,17433.0
2024-07-22 15:45:00,555.25,555.45,554.8,554.99,22076.0,555.25,555.45,554.8,554.99,22076.0
2024-07-22 15:50:00,554.93,555.14,554.3,554.31,19306.0,554.93,555.14,554.3,554.31,19306.0
2024-07-22 15:55:00,554.69,555.25,554.44,554.93,49445.0,554.69,555.25,554.44,554.93,49445.0
2024-07-23 09:30:00,557.0,557.25,556.2,557.0,32074.0,557.0,557.25,556.2,557.0,32074.0
2024-07-23 09:35:00,556.6,556.6,554.72,555.26,34158.0,556.6,556.6,554.72,555.26,34158.0
2024-07-23 09:40:00,555.27,556.02,554.7,556.02,9081.0,555.27,556.02,554.7,556.02,9081.0
2024-07-23 09:45:00,556.06,556.11,554.31,555.7,11561.0,556.06,556.11,554.31,555.7,11561.0
2024-07-23 09:50:00,555.95,556.0,554.37,554.52,6270.0,555.95,556.0,554.37,554.52,6270.0
2024-07-23 09:55:00,554.72,555.4,553.94,554.4,20287.0,554.72,555.4,553.94,554.4,20287.0
2024-07-23 10:00:00,554.69,554.78,553.81,553.81,7960.0,554.69,554.78,553.81,553.81,7960.0
2024-07-23 10:05:00,553.95,555.99,553.95,555.57,17269.0,553.95,555.99,553.95,555.57,17269.0
2024-07-23 10:10:00,555.5,555.5,554.13,554.24,6617.0,555.5,555.5,554.13,554.24,6617.0
2024-07-23 10:15:00,554.31,554.82,554.15,554.42,11496.0,554.31,554.82,554.15,554.42,11496.0
2024-07-23 10:20:00,554.42,554.78,553.98,553.98,8934.0,554.42,554.78,553.98,553.98,8934.0
2024-07-23 10:25:00,554.13,554.13,553.13,553.29,8632.0,554.13,554.13,553.13,553.29,8632.0
2024-07-23 10:30:00,553.29,553.67,553.1,553.57,5301.0,553.29,553.67,553.1,553.57,5301.0
2024-07-23 10:35:00,553.57,553.89,552.39,553.15,6755.0,553.57,553.89,552.39,553.15,6755.0
2024-07-23 10:40:00,553.15,553.18,552.3,552.88,10084.0,553.15,553.18,552.3,552.88,10084.0
2024-07-23 10:45:00,552.88,552.89,550.54,550.71,7049.0,552.88,552.89,550.54,550.71,7049.0
2024-07-23 10:50:00,550.55,550.74,550.01,550.51,13476.0,550.55,550.74,550.01,550.51,13476.0
2024-07-23 10:55:00,550.36,551.1,550.16,550.85,9710.0,550.36,551.1,550.16,550.85,9710.0
2024-07-23 11:00:00,550.62,552.0,550.51,551.59,10448.0,550.62,552.0,550.51,551.59,10448.0
2024-07-23 11:05:00,551.68,552.65,551.34,552.65,3814.0,551.68,552.65,551.34,552.65,3814.0
2024-07-23 11:10:00,552.8,553.11,552.54,553.11,3723.0,552.8,553.11,552.54,553.11,3723.0
2024-07-23 11:15:00,553.71,554.29,553.09,553.53,6855.0,553.71,554.29,553.09,553.53,6855.0
2024-07-23 11:20:00,553.59,554.0,553.33,553.6,3772.0,553.59,554.0,553.33,553.6,3772.0
2024-07-23 11:25:00,553.98,553.98,553.27,553.5,3326.0,553.98,553.98,553.27,553.5,3326.0
2024-07-23 11:30:00,553.5,553.5,553.05,553.27,3564.0,553.5,553.5,553.05,553.27,3564.0
2024-07-23 11:35:00,553.25,553.26,552.25,552.45,3501.0,553.25,553.26,552.25,552.45,3501.0
2024-07-23 11:40:00,552.46,552.55,551.91,551.91,2643.0,552.46,552.55,551.91,551.91,2643.0
2024-07-23 11:45:00,552.0,552.22,551.9,551.93,2504.0,552.0,552.22,551.9,551.93,2504.0
2024-07-23 11:50:00,551.93,552.27,551.72,551.91,2632.0,551.93,552.27,551.72,551.91,2632.0
2024-07-23 11:55:00,551.93,552.1,551.52,552.05,2637.0,551.93,552.1,551.52,552.05,2637.0
2024-07-23 12:00:00,551.89,551.89,551.22,551.34,2673.0,551.89,551.89,551.22,551.34,2673.0
2024-07-23 12:05:00,551.21,551.21,550.57,551.13,3792.0,551.21,551.21,550.57,551.13,3792.0
2024-07-23 12:10:00,550.81,551.13,550.76,550.93,4138.0,550.81,551.13,550.76,550.93,4138.0
2024-07-23 12:15:00,550.95,551.39,550.33,551.39,2346.0,550.95,551.39,550.33,551.39,2346.0
2024-07-23 12:20:00,551.0,551.0,549.0,549.27,7851.0,551.0,551.0,549.0,549.27,7851.0
2024-07-23 12:25:00,548.98,549.25,548.5,548.91,4229.0,548.98,549.25,548.5,548.91,4229.0
2024-07-23 12:30:00,548.91,549.77,548.71,549.66,7872.0,548.91,549.77,548.71,549.66,7872.0
2024-07-23 12:35:00,549.79,550.0,548.56,548.7,7378.0,549.79,550.0,548.56,548.7,7378.0
2024-07-23 12:40:00,548.81,549.06,548.35,548.36,2598.0,548.81,549.06,548.35,548.36,2598.0
2024-07-23 12:45:00,548.36,548.97,548.26,548.77,4994.0,548.36,548.97,548.26,548.77,4994.0
2024-07-23 12:50:00,548.76,548.76,547.7,548.15,6385.0,548.76,548.76,547.7,548.15,6385.0
2024-07-23 12:55:00,548.27,548.27,547.6,547.96,4127.0,548.27,548.27,547.6,547.96,4127.0
2024-07-23 13:00:00,547.94,548.5,547.85,548.5,2543.0,547.94,548.5,547.85,548.5,2543.0
2024-07-23 13:05:00,548.26,548.51,547.98,547.98,3177.0,548.26,548.51,547.98,547.98,3177.0
2024-07-23 13:10:00,548.0,548.26,547.37,547.96,7742.0,548.0,548.26,547.37,547.96,7742.0
2024-07-23 13:15:00,547.85,548.26,547.69,547.91,4874.0,547.85,548.26,547.69,547.91,4874.0
2024-07-23 13:20:00,547.9,548.5,547.9,548.13,5982.0,547.9,548.5,547.9,548.13,5982.0
2024-07-23 13:25:00,548.11,548.41,548.08,548.1,3515.0,548.11,548.41,548.08,548.1,3515.0
2024-07-23 13:30:00,548.29,548.49,548.02,548.09,1653.0,548.29,548.49,548.02,548.09,1653.0
2024-07-23 13:35:00,547.95,548.13,547.1,547.1,7902.0,547.95,548.13,547.1,547.1,7902.0
2024-07-23 13:40:00,547.43,547.57,546.8,547.21,3851.0,547.43,547.57,546.8,547.21,3851.0
2024-07-23 13:45:00,547.12,547.96,547.12,547.95,2587.0,547.12,547.96,547.12,547.95,2587.0
2024-07-23 13:50:00,548.1,548.42,547.88,548.27,3662.0,548.1,548.42,547.88,548.27,3662.0
2024-07-23 13:55:00,548.31,548.79,548.1,548.1,5774.0,548.31,548.79,548.1,548.1,5774.0
2024-07-23 14:00:00,548.39,548.69,548.34,548.68,932.0,548.39,548.69,548.34,548.68,932.0
2024-07-23 14:05:00,548.7,548.9,548.45,548.89,2065.0,548.7,548.9,548.45,548.89,2065.0
2024-07-23 14:10:00,548.71,549.1,548.68,549.0,4899.0,548.71,549.1,548.68,549.0,4899.0
2024-07-23 14:15:00,548.91,549.4,548.78,549.04,20894.0,548.91,549.4,548.78,549.04,20894.0
2024-07-23 14:20:00,549.13,549.19,548.58,548.64,3186.0,549.13,549.19,548.58,548.64,3186.0
2024-07-23 14:25:00,548.67,548.73,548.04,548.73,3836.0,548.67,548.73,548.04,548.73,3836.0
2024-07-23 14:30:00,548.59,549.09,548.28,549.08,5433.0,548.59,549.09,548.28,549.08,5433.0
2024-07-23 14:35:00,548.86,549.29,548.74,548.92,4400.0,548.86,549.29,548.74,548.92,4400.0
2024-07-23 14:40:00,548.7,548.7,548.14,548.3,1868.0,548.7,548.7,548.14,548.3,1868.0
2024-07-23 14:45:00,548.1,548.17,547.5,547.67,5102.0,548.1,548.17,547.5,547.67,5102.0
2024-07-23 14:50:00,547.81,547.87,546.5,546.88,30373.0,547.81,547.87,546.5,546.88,30373.0
2024-07-23 14:55:00,546.76,546.93,546.5,546.51,2972.0,546.76,546.93,546.5,546.51,2972.0
2024-07-23 15:00:00,546.6,546.8,546.41,546.56,3609.0,546.6,546.8,546.41,546.56,3609.0
2024-07-23 15:05:00,546.49,546.6,546.0,546.2,8045.0,546.49,546.6,546.0,546.2,8045.0
2024-07-23 15:10:00,546.09,546.98,546.0,546.76,6040.0,546.09,546.98,546.0,546.76,6040.0
2024-07-23 15:15:00,546.76,546.81,546.27,546.74,5189.0,546.76,546.81,546.27,546.74,5189.0
2024-07-23 15:20:00,546.78,547.88,546.78,547.88,8006.0,546.78,547.88,546.78,547.88,8006.0
2024-07-23 15:25:00,548.04,548.5,547.76,548.14,9598.0,548.04,548.5,547.76,548.14,9598.0
2024-07-23 15:30:00,548.15,548.9,548.0,548.69,11752.0,548.15,548.9,548.0,548.69,11752.0
2024-07-23 15:35:00,548.65,548.66,547.72,547.85,23785.0,548.65,548.66,547.72,547.85,23785.0
2024-07-23 15:40:00,547.97,547.97,546.04,546.45,10528.0,547.97,547.97,546.04,546.45,10528.0
2024-07-23 15:45:00,546.44,547.69,546.34,547.58,15088.0,546.44,547.69,546.34,547.58,15088.0
2024-07-23 15:50:00,547.4,547.79,545.89,545.99,27195.0,547.4,547.79,545.89,545.99,27195.0
2024-07-23 15:55:00,545.46,546.38,544.44,546.02,144736.0,545.46,546.38,544.44,546.02,144736.0
2024-07-24 09:30:00,543.45,544.71,542.34,543.18,46211.0,543.45,544.71,542.34,543.18,46211.0
2024-07-24 09:35:00,542.72,543.05,540.65,540.82,16192.0,542.72,543.05,540.65,540.82,16192.0
2024-07-24 09:40:00,541.33,543.04,541.33,542.97,25122.0,541.33,543.04,541.33,542.97,25122.0
2024-07-24 09:45:00,542.02,543.33,542.02,542.82,18655.0,542.02,543.33,542.02,542.82,18655.0
2024-07-24 09:50:00,542.79,543.75,542.24,542.55,9713.0,542.79,543.75,542.24,542.55,9713.0
2024-07-24 09:55:00,542.68,542.78,541.65,541.86,7149.0,542.68,542.78,541.65,541.86,7149.0
2024-07-24 10:00:00,541.95,542.07,540.65,540.65,13626.0,541.95,542.07,540.65,540.65,13626.0
2024-07-24 10:05:00,540.8,541.0,538.85,539.32,16304.0,540.8,541.0,538.85,539.32,16304.0
2024-07-24 10:10:00,539.77,539.77,537.58,538.25,12547.0,539.77,539.77,537.58,538.25,12547.0
2024-07-24 10:15:00,538.47,539.56,538.06,539.2,9015.0,538.47,539.56,538.06,539.2,9015.0
2024-07-24 10:20:00,538.94,539.01,537.61,537.83,6015.0,538.94,539.01,537.61,537.83,6015.0
2024-07-24 10:25:00,537.67,538.02,536.74,536.93,27304.0,537.67,538.02,536.74,536.93,27304.0
2024-07-24 10:30:00,536.76,537.38,535.52,537.38,15024.0,536.76,537.38,535.52,537.38,15024.0
2024-07-24 10:35:00,537.27,537.62,535.93,536.43,14595.0,537.27,537.62,535.93,536.43,14595.0
2024-07-24 10:40:00,536.7,536.78,536.0,536.19,6818.0,536.7,536.78,536.0,536.19,6818.0
2024-07-24 10:45:00,536.19,536.93,536.03,536.08,7987.0,536.19,536.93,536.03,536.08,7987.0
2024-07-24 10:50:00,536.04,536.04,534.92,534.92,13890.0,536.04,536.04,534.92,534.92,13890.0
2024-07-24 10:55:00,535.0,536.24,535.0,536.06,10567.0,535.0,536.24,535.0,536.06,10567.0
2024-07-24 11:00:00,535.85,536.23,535.21,535.22,8382.0,535.85,536.23,535.21,535.22,8382.0
2024-07-24 11:05:00,535.23,536.7,535.23,536.27,13389.0,535.23,536.7,535.23,536.27,13389.0
2024-07-24 11:10:00,536.24,536.38,535.5,536.2,6350.0,536.24,536.38,535.5,536.2,6350.0
2024-07-24 11:15:00,536.2,536.51,535.62,536.29,9045.0,536.2,536.51,535.62,536.29,9045.0
2024-07-24 11:20:00,535.99,535.99,534.72,534.97,17367.0,535.99,535.99,534.72,534.97,17367.0
2024-07-24 11:25:00,534.96,535.68,534.84,535.65,10713.0,534.96,535.68,534.84,535.65,10713.0
2024-07-24 11:30:00,535.63,535.98,535.08,535.83,6207.0,535.63,535.98,535.08,535.83,6207.0
2024-07-24 11:35:00,535.22,536.32,535.15,536.0,10176.0,535.22,536.32,535.15,536.0,10176.0
2024-07-24 11:40:00,536.2,536.2,535.22,535.28,4505.0,536.2,536.2,535.22,535.28,4505.0
2024-07-24 11:45:00,535.45,535.95,534.76,535.4,8295.0,535.45,535.95,534.76,535.4,8295.0
2024-07-24 11:50:00,535.61,536.03,535.13,535.28,9529.0,535.61,536.03,535.13,535.28,9529.0
2024-07-24 11:55:00,535.25,535.54,534.56,534.62,8121.0,535.25,535.54,534.56,534.62,8121.0
2024-07-24 12:00:00,534.68,535.05,533.18,533.19,17986.0,534.68,535.05,533.18,533.19,17986.0
2024-07-24 12:05:00,533.02,533.69,531.81,532.1,19828.0,533.02,533.69,531.81,532.1,19828.0
2024-07-24 12:10:00,532.23,533.59,532.05,533.35,13554.0,532.23,533.59,532.05,533.35,13554.0
2024-07-24 12:15:00,533.59,534.49,533.13,533.13,9950.0,533.59,534.49,533.13,533.13,9950.0
2024-07-24 12:20:00,533.4,533.66,532.7,533.09,9589.0,533.4,533.66,532.7,533.09,9589.0
2024-07-24 12:25:00,533.32,533.35,532.25,532.47,13514.0,533.32,533.35,532.25,532.47,13514.0
2024-07-24 12:30:00,532.41,532.65,531.84,532.13,23021.0,532.41,532.65,531.84,532.13,23021.0
2024-07-24 12:35:00,531.98,532.49,531.03,531.19,19991.0,531.98,532.49,531.03,531.19,19991.0
2024-07-24 12:40:00,531.26,531.59,530.82,531.43,13320.0,531.26,531.59,530.82,531.43,13320.0
2024-07-24 12:45:00,531.75,532.22,531.35,532.07,10606.0,531.75,532.22,531.35,532.07,10606.0
2024-07-24 12:50:00,531.85,532.28,531.57,531.83,4882.0,531.85,532.28,531.57,531.83,4882.0
2024-07-24 12:55:00,531.93,533.0,531.79,532.77,7811.0,531.93,533.0,531.79,532.77,7811.0
2024-07-24 13:00:00,532.86,533.36,532.65,532.99,6138.0,532.86,533.36,532.65,532.99,6138.0
2024-07-24 13:05:00,533.2,534.0,533.07,534.0,2908.0,533.2,534.0,533.07,534.0,2908.0
2024-07-24 13:10:00,534.0,534.0,533.28,533.9,9734.0,534.0,534.0,533.28,533.9,9734.0
2024-07-24 13:15:00,533.89,534.66,533.89,534.47,4013.0,533.89,534.66,533.89,534.47,4013.0
2024-07-24 13:20:00,534.5,534.95,534.34,534.52,6525.0,534.5,534.95,534.34,534.52,6525.0
2024-07-24 13:25:00,534.51,534.79,533.93,534.18,6442.0,534.51,534.79,533.93,534.18,6442.0
2024-07-24 13:30:00,534.18,534.3,533.46,533.8,3303.0,534.18,534.3,533.46,533.8,3303.0
2024-07-24 13:35:00,533.91,534.15,533.43,533.91,4679.0,533.91,534.15,533.43,533.91,4679.0
2024-07-24 13:40:00,533.91,534.37,533.84,533.88,4571.0,533.91,534.37,533.84,533.88,4571.0
2024-07-24 13:45:00,533.89,534.33,533.47,533.47,8116.0,533.89,534.33,533.47,533.47,8116.0
2024-07-24 13:50:00,533.4,533.59,533.01,533.19,5886.0,533.4,533.59,533.01,533.19,5886.0
2024-07-24 13:55:00,533.14,533.56,532.89,533.23,6456.0,533.14,533.56,532.89,533.23,6456.0
2024-07-24 14:00:00,533.17,533.18,532.58,532.6,3828.0,533.17,533.18,532.58,532.6,3828.0
2024-07-24 14:05:00,532.71,533.51,532.71,532.94,5636.0,532.71,533.51,532.71,532.94,5636.0
2024-07-24 14:10:00,533.1,533.41,532.46,533.18,10910.0,533.1,533.41,532.46,533.18,10910.0
2024-07-24 14:15:00,533.38,533.61,532.9,532.9,3122.0,533.38,533.61,532.9,532.9,3122.0
2024-07-24 14:20:00,533.14,533.14,532.12,532.22,22745.0,533.14,533.14,532.12,532.22,22745.0
2024-07-24 14:25:00,532.6,533.45,532.55,532.85,16922.0,532.6,533.45,532.55,532.85,16922.0
2024-07-24 14:30:00,532.94,532.94,531.64,531.77,8431.0,532.94,532.94,531.64,531.77,8431.0
2024-07-24 14:35:00,531.79,533.21,531.57,532.85,10269.0,531.79,533.21,531.57,532.85,10269.0
2024-07-24 14:40:00,532.99,533.07,531.86,532.35,14697.0,532.99,533.07,531.86,532.35,14697.0
2024-07-24 14:45:00,532.53,532.73,531.5,531.5,9350.0,532.53,532.73,531.5,531.5,9350.0
2024-07-24 14:50:00,531.33,531.54,531.13,531.42,13560.0,531.33,531.54,531.13,531.42,13560.0
2024-07-24 14:55:00,531.27,531.98,531.11,531.98,8636.0,531.27,531.98,531.11,531.98,8636.0
2024-07-24 15:00:00,532.07,532.11,531.5,531.6,4882.0,532.07,532.11,531.5,531.6,4882.0
2024-07-24 15:05:00,531.76,532.19,531.41,532.07,8481.0,531.76,532.19,531.41,532.07,8481.0
2024-07-24 15:10:00,531.93,532.35,531.93,532.34,7843.0,531.93,532.35,531.93,532.34,7843.0
2024-07-24 15:15:00,532.35,532.73,531.56,531.56,9301.0,532.35,532.73,531.56,531.56,9301.0
2024-07-24 15:20:00,531.76,532.22,531.68,532.12,9214.0,531.76,532.22,531.68,532.12,9214.0
2024-07-24 15:25:00,532.1,532.1,531.4,531.67,10209.0,532.1,532.1,531.4,531.67,10209.0
2024-07-24 15:30:00,531.6,532.93,531.16,532.73,17165.0,531.6,532.93,531.16,532.73,17165.0
2024-07-24 15:35:00,532.73,533.24,532.62,533.24,11518.0,532.73,533.24,532.62,533.24,11518.0
2024-07-24 15:40:00,533.1,533.46,532.77,532.9,14762.0,533.1,533.46,532.77,532.9,14762.0
2024-07-24 15:45:00,532.89,533.43,532.54,532.8,20580.0,532.89,533.43,532.54,532.8,20580.0
2024-07-24 15:50:00,533.03,533.35,531.5,531.5,36982.0,533.03,533.35,531.5,531.5,36982.0
2024-07-24 15:55:00,531.48,531.9,530.35,530.94,133599.0,531.48,531.9,530.35,530.94,133599.0
2024-07-25 09:30:00,537.86,537.98,532.6,534.85,53376.0,537.86,537.98,532.6,534.85,53376.0
2024-07-25 09:35:00,535.55,535.55,533.9,534.75,13394.0,535.55,535.55,533.9,534.75,13394.0
2024-07-25 09:40:00,534.38,537.25,533.72,536.14,22329.0,534.38,537.25,533.72,536.14,22329.0
2024-07-25 09:45:00,536.27,537.05,535.26,535.54,19270.0,536.27,537.05,535.26,535.54,19270.0
2024-07-25 09:50:00,535.8,535.8,533.91,534.3,13126.0,535.8,535.8,533.91,534.3,13126.0
2024-07-25 09:55:00,534.02,534.22,532.48,532.48,12455.0,534.02,534.22,532.48,532.48,12455.0
2024-07-25 10:00:00,532.77,532.94,530.53,531.28,24571.0,532.77,532.94,530.53,531.28,24571.0
2024-07-25 10:05:00,531.77,532.68,530.83,530.93,17527.0,531.77,532.68,530.83,530.93,17527.0
2024-07-25 10:10:00,531.0,531.01,527.8,528.29,36019.0,531.0,531.01,527.8,528.29,36019.0
2024-07-25 10:15:00,528.18,530.92,527.59,530.92,19729.0,528.18,530.92,527.59,530.92,19729.0
2024-07-25 10:20:00,531.3,531.85,529.88,531.09,5601.0,531.3,531.85,529.88,531.09,5601.0
2024-07-25 10:25:00,530.76,531.87,530.18,531.49,9545.0,530.76,531.87,530.18,531.49,9545.0
2024-07-25 10:30:00,531.17,532.05,531.1,532.05,8680.0,531.17,532.05,531.1,532.05,8680.0
2024-07-25 10:35:00,532.0,532.01,530.06,530.15,9124.0,532.0,532.01,530.06,530.15,9124.0
2024-07-25 10:40:00,529.88,530.8,529.24,530.8,3709.0,529.88,530.8,529.24,530.8,3709.0
2024-07-25 10:45:00,530.81,531.02,530.12,530.61,4922.0,530.81,531.02,530.12,530.61,4922.0
2024-07-25 10:50:00,530.7,530.9,529.51,530.14,6482.0,530.7,530.9,529.51,530.14,6482.0
2024-07-25 10:55:00,530.11,531.54,530.11,531.45,3471.0,530.11,531.54,530.11,531.45,3471.0
2024-07-25 11:00:00,531.49,531.49,530.14,531.09,7800.0,531.49,531.49,530.14,531.09,7800.0
2024-07-25 11:05:00,531.26,531.68,531.0,531.57,8605.0,531.26,531.68,531.0,531.57,8605.0
2024-07-25 11:10:00,531.48,533.29,530.98,532.81,9357.0,531.48,533.29,530.98,532.81,9357.0
2024-07-25 11:15:00,532.83,533.47,532.8,533.17,5871.0,532.83,533.47,532.8,533.17,5871.0
2024-07-25 11:20:00,533.17,533.86,532.87,533.5,5863.0,533.17,533.86,532.87,533.5,5863.0
2024-07-25 11:25:00,533.21,534.08,532.36,532.89,10047.0,533.21,534.08,532.36,532.89,10047.0
2024-07-25 11:30:00,532.92,533.19,532.46,532.64,4912.0,532.92,533.19,532.46,532.64,4912.0
2024-07-25 11:35:00,532.66,533.26,532.53,533.25,6461.0,532.66,533.26,532.53,533.25,6461.0
2024-07-25 11:40:00,532.91,532.99,531.6,532.09,7518.0,532.91,532.99,531.6,532.09,7518.0
2024-07-25 11:45:00,532.07,532.57,531.98,532.1,3281.0,532.07,532.57,531.98,532.1,3281.0
2024-07-25 11:50:00,532.27,532.92,532.2,532.9,3296.0,532.27,532.92,532.2,532.9,3296.0
2024-07-25 11:55:00,532.7,533.74,531.95,533.74,3025.0,532.7,533.74,531.95,533.74,3025.0
2024-07-25 12:00:00,534.17,535.42,534.01,535.26,8732.0,534.17,535.42,534.01,535.26,8732.0
2024-07-25 12:05:00,534.98,535.21,534.0,535.21,8029.0,534.98,535.21,534.0,535.21,8029.0
2024-07-25 12:10:00,535.15,537.54,535.15,537.22,8266.0,535.15,537.54,535.15,537.22,8266.0
2024-07-25 12:15:00,537.43,538.15,537.34,538.02,6380.0,537.43,538.15,537.34,538.02,6380.0
2024-07-25 12:20:00,537.97,539.3,537.48,539.27,8731.0,537.97,539.3,537.48,539.27,8731.0
2024-07-25 12:25:00,539.17,540.18,539.0,540.15,11209.0,539.17,540.18,539.0,540.15,11209.0
2024-07-25 12:30:00,540.1,540.58,539.22,540.55,7371.0,540.1,540.58,539.22,540.55,7371.0
2024-07-25 12:35:00,540.67,541.05,540.31,540.92,8808.0,540.67,541.05,540.31,540.92,8808.0
2024-07-25 12:40:00,541.09,541.4,540.24,540.63,4173.0,541.09,541.4,540.24,540.63,4173.0
2024-07-25 12:45:00,540.59,541.26,540.44,540.84,6055.0,540.59,541.26,540.44,540.84,6055.0
2024-07-25 12:50:00,540.69,540.97,540.5,540.88,6575.0,540.69,540.97,540.5,540.88,6575.0
2024-07-25 12:55:00,540.87,541.2,540.55,540.95,6388.0,540.87,541.2,540.55,540.95,6388.0
2024-07-25 13:00:00,540.97,541.72,540.97,541.23,9556.0,540.97,541.72,540.97,541.23,9556.0
2024-07-25 13:05:00,541.1,541.31,540.65,540.73,8055.0,541.1,541.31,540.65,540.73,8055.0
2024-07-25 13:10:00,540.99,541.6,540.99,540.99,8025.0,540.99,541.6,540.99,540.99,8025.0
2024-07-25 13:15:00,541.22,541.22,539.6,540.14,19756.0,541.22,541.22,539.6,540.14,19756.0
2024-07-25 13:20:00,540.14,540.42,538.79,538.92,10351.0,540.14,540.42,538.79,538.92,10351.0
2024-07-25 13:25:00,538.93,539.1,538.01,538.14,7695.0,538.93,539.1,538.01,538.14,7695.0
2024-07-25 13:30:00,538.12,538.82,537.68,538.63,10646.0,538.12,538.82,537.68,538.63,10646.0
2024-07-25 13:35:00,538.64,539.79,538.63,539.76,9617.0,538.64,539.79,538.63,539.76,9617.0
2024-07-25 13:40:00,539.79,541.19,539.79,541.12,47430.0,539.79,541.19,539.79,541.12,47430.0
2024-07-25 13:45:00,541.05,541.42,540.33,540.33,28296.0,541.05,541.42,540.33,540.33,28296.0
2024-07-25 13:50:00,540.15,540.6,540.0,540.57,3429.0,540.15,540.6,540.0,540.57,3429.0
2024-07-25 13:55:00,540.58,542.2,539.89,541.99,13332.0,540.58,542.2,539.89,541.99,13332.0
2024-07-25 14:00:00,542.06,542.28,540.92,540.92,5150.0,542.06,542.28,540.92,540.92,5150.0
2024-07-25 14:05:00,540.79,540.92,540.29,540.29,4735.0,540.79,540.92,540.29,540.29,4735.0
2024-07-25 14:10:00,540.32,540.34,539.97,540.14,2726.0,540.32,540.34,539.97,540.14,2726.0
2024-07-25 14:15:00,540.02,540.43,539.98,540.3,3437.0,540.02,540.43,539.98,540.3,3437.0
2024-07-25 14:20:00,540.29,540.67,539.7,539.71,5575.0,540.29,540.67,539.7,539.71,5575.0
2024-07-25 14:25:00,539.54,540.45,539.54,539.95,4619.0,539.54,540.45,539.54,539.95,4619.0
2024-07-25 14:30:00,539.97,540.99,539.97,540.64,5451.0,539.97,540.99,539.97,540.64,5451.0
2024-07-25 14:35:00,540.84,540.98,540.1,540.53,3973.0,540.84,540.98,540.1,540.53,3973.0
2024-07-25 14:40:00,540.4,540.41,539.38,539.43,4680.0,540.4,540.41,539.38,539.43,4680.0
2024-07-25 14:45:00,539.38,539.39,538.24,538.77,10091.0,539.38,539.39,538.24,538.77,10091.0
2024-07-25 14:50:00,538.91,538.94,537.64,537.64,9309.0,538.91,538.94,537.64,537.64,9309.0
2024-07-25 14:55:00,537.63,538.41,537.59,538.19,4996.0,537.63,538.41,537.59,538.19,4996.0
2024-07-25 15:00:00,538.2,538.88,537.88,537.96,9070.0,538.2,538.88,537.88,537.96,9070.0
2024-07-25 15:05:00,538.11,538.68,537.7,537.7,10499.0,538.11,538.68,537.7,537.7,10499.0
2024-07-25 15:10:00,537.61,538.41,537.61,538.26,4674.0,537.61,538.41,537.61,538.26,4674.0
2024-07-25 15:15:00,538.23,538.79,537.93,538.79,6045.0,538.23,538.79,537.93,538.79,6045.0
2024-07-25 15:20:00,538.62,539.66,538.62,539.36,6104.0,538.62,539.66,538.62,539.36,6104.0
2024-07-25 15:25:00,539.6,540.08,539.37,539.45,9711.0,539.6,540.08,539.37,539.45,9711.0
2024-07-25 15:30:00,539.49,539.6,538.2,538.29,11754.0,539.49,539.6,538.2,538.29,11754.0
2024-07-25 15:35:00,538.43,538.43,537.11,537.26,10157.0,538.43,538.43,537.11,537.26,10157.0
2024-07-25 15:40:00,537.13,537.17,536.34,536.49,13398.0,537.13,537.17,536.34,536.49,13398.0
2024-07-25 15:45:00,536.31,536.44,535.37,536.18,14789.0,536.31,536.44,535.37,536.18,14789.0
2024-07-25 15:50:00,536.21,536.21,532.53,532.75,17220.0,536.21,536.21,532.53,532.75,17220.0
2024-07-25 15:55:00,532.19,533.63,531.82,531.96,108007.0,532.19,533.63,531.82,531.96,108007.0
2024-07-26 09:30:00,535.35,538.06,533.33,535.98,69883.0,535.35,538.06,533.33,535.98,69883.0
2024-07-26 09:35:00,535.51,537.25,534.71,536.49,6124.0,535.51,537.25,534.71,536.49,6124.0
2024-07-26 09:40:00,536.7,539.01,535.48,538.96,8099.0,536.7,539.01,535.48,538.96,8099.0
2024-07-26 09:45:00,538.83,540.13,538.11,539.36,32029.0,538.83,540.13,538.11,539.36,32029.0
2024-07-26 09:50:00,539.0,540.06,538.08,538.09,22049.0,539.0,540.06,538.08,538.09,22049.0
2024-07-26 09:55:00,538.0,539.0,537.83,539.0,15244.0,538.0,539.0,537.83,539.0,15244.0
2024-07-26 10:00:00,538.52,540.52,538.34,540.08,9279.0,538.52,540.52,538.34,540.08,9279.0
2024-07-26 10:05:00,539.63,540.04,538.11,538.48,22889.0,539.63,540.04,538.11,538.48,22889.0
2024-07-26 10:10:00,539.06,539.91,538.65,539.91,8489.0,539.06,539.91,538.65,539.91,8489.0
2024-07-26 10:15:00,539.71,540.55,538.73,538.93,7510.0,539.71,540.55,538.73,538.93,7510.0
2024-07-26 10:20:00,539.27,540.42,538.71,540.42,36322.0,539.27,540.42,538.71,540.42,36322.0
2024-07-26 10:25:00,540.3,540.92,539.65,539.65,11371.0,540.3,540.92,539.65,539.65,11371.0
2024-07-26 10:30:00,539.65,539.65,536.12,536.73,8001.0,539.65,539.65,536.12,536.73,8001.0
2024-07-26 10:35:00,536.68,538.07,536.68,537.88,11556.0,536.68,538.07,536.68,537.88,11556.0
2024-07-26 10:40:00,537.63,537.93,536.09,536.68,13950.0,537.63,537.93,536.09,536.68,13950.0
2024-07-26 10:45:00,536.7,537.67,536.51,537.67,20511.0,536.7,537.67,536.51,537.67,20511.0
2024-07-26 10:50:00,537.62,538.8,537.02,538.13,19564.0,537.62,538.8,537.02,538.13,19564.0
2024-07-26 10:55:00,538.11,540.18,537.75,539.98,5498.0,538.11,540.18,537.75,539.98,5498.0
2024-07-26 11:00:00,539.98,541.18,539.91,540.82,9067.0,539.98,541.18,539.91,540.82,9067.0
2024-07-26 11:05:00,540.82,541.89,540.63,541.56,4835.0,540.82,541.89,540.63,541.56,4835.0
2024-07-26 11:10:00,541.57,542.68,541.54,541.93,11632.0,541.57,542.68,541.54,541.93,11632.0
2024-07-26 11:15:00,541.93,541.94,541.05,541.55,9724.0,541.93,541.94,541.05,541.55,9724.0
2024-07-26 11:20:00,541.54,541.87,541.09,541.14,10398.0,541.54,541.87,541.09,541.14,10398.0
2024-07-26 11:25:00,541.49,541.83,540.22,540.81,9231.0,541.49,541.83,540.22,540.81,9231.0
2024-07-26 11:30:00,540.79,541.36,540.04,540.04,5037.0,540.79,541.36,540.04,540.04,5037.0
2024-07-26 11:35:00,539.74,540.62,539.47,540.4,8385.0,539.74,540.62,539.47,540.4,8385.0
2024-07-26 11:40:00,540.18,541.04,539.97,540.69,7813.0,540.18,541.04,539.97,540.69,7813.0
2024-07-26 11:45:00,540.49,540.62,540.0,540.3,7469.0,540.49,540.62,540.0,540.3,7469.0
2024-07-26 11:50:00,540.3,541.03,540.3,540.7,2907.0,540.3,541.03,540.3,540.7,2907.0
2024-07-26 11:55:00,540.5,541.76,540.44,540.81,11470.0,540.5,541.76,540.44,540.81,11470.0
2024-07-26 12:00:00,540.81,542.0,540.78,541.71,7535.0,540.81,542.0,540.78,541.71,7535.0
2024-07-26 12:05:00,541.69,543.53,541.49,543.4,7931.0,541.69,543.53,541.49,543.4,7931.0
2024-07-26 12:10:00,543.59,544.0,543.23,543.58,5552.0,543.59,544.0,543.23,543.58,5552.0
2024-07-26 12:15:00,543.59,543.59,542.27,543.2,8233.0,543.59,543.59,542.27,543.2,8233.0
2024-07-26 12:20:00,543.56,544.13,543.25,543.58,4299.0,543.56,544.13,543.25,543.58,4299.0
2024-07-26 12:25:00,543.8,544.5,543.63,543.7,32041.0,543.8,544.5,543.63,543.7,32041.0
2024-07-26 12:30:00,544.06,544.74,544.06,544.55,7771.0,544.06,544.74,544.06,544.55,7771.0
2024-07-26 12:35:00,544.42,544.55,543.79,543.8,3856.0,544.42,544.55,543.79,543.8,3856.0
2024-07-26 12:40:00,544.21,544.8,544.21,544.72,4038.0,544.21,544.8,544.21,544.72,4038.0
2024-07-26 12:45:00,544.88,545.26,544.21,544.51,7582.0,544.88,545.26,544.21,544.51,7582.0
2024-07-26 12:50:00,544.86,545.29,544.85,545.09,6353.0,544.86,545.29,544.85,545.09,6353.0
2024-07-26 12:55:00,545.1,545.5,544.86,544.86,4593.0,545.1,545.5,544.86,544.86,4593.0
2024-07-26 13:00:00,544.68,545.0,544.4,545.0,3024.0,544.68,545.0,544.4,545.0,3024.0
2024-07-26 13:05:00,544.84,545.0,543.92,543.96,24426.0,544.84,545.0,543.92,543.96,24426.0
2024-07-26 13:10:00,543.68,544.38,543.68,543.95,2879.0,543.68,544.38,543.68,543.95,2879.0
2024-07-26 13:15:00,544.13,544.8,544.13,544.74,1210.0,544.13,544.8,544.13,544.74,1210.0
2024-07-26 13:20:00,544.66,544.71,543.76,543.87,6583.0,544.66,544.71,543.76,543.87,6583.0
2024-07-26 13:25:00,543.89,544.35,543.64,543.96,3078.0,543.89,544.35,543.64,543.96,3078.0
2024-07-26 13:30:00,543.89,544.63,543.75,544.13,17161.0,543.89,544.63,543.75,544.13,17161.0
2024-07-26 13:35:00,543.92,543.92,541.77,541.77,14155.0,543.92,543.92,541.77,541.77,14155.0
2024-07-26 13:40:00,541.44,542.0,541.16,541.91,4422.0,541.44,542.0,541.16,541.91,4422.0
2024-07-26 13:45:00,542.11,542.62,541.51,541.51,13022.0,542.11,542.62,541.51,541.51,13022.0
2024-07-26 13:50:00,542.01,542.66,541.77,542.66,4014.0,542.01,542.66,541.77,542.66,4014.0
2024-07-26 13:55:00,542.62,542.65,542.04,542.65,4111.0,542.62,542.65,542.04,542.65,4111.0
2024-07-26 14:00:00,542.96,543.0,542.25,542.25,2853.0,542.96,543.0,542.25,542.25,2853.0
2024-07-26 14:05:00,542.19,542.62,542.01,542.31,1463.0,542.19,542.62,542.01,542.31,1463.0
2024-07-26 14:10:00,542.78,543.25,542.51,542.69,6960.0,542.78,543.25,542.51,542.69,6960.0
2024-07-26 14:15:00,542.95,543.53,542.42,542.42,8779.0,542.95,543.53,542.42,542.42,8779.0
2024-07-26 14:20:00,542.22,542.74,541.56,542.7,2770.0,542.22,542.74,541.56,542.7,2770.0
2024-07-26 14:25:00,542.97,543.34,542.36,542.58,5073.0,542.97,543.34,542.36,542.58,5073.0
2024-07-26 14:30:00,542.26,542.89,542.17,542.38,2707.0,542.26,542.89,542.17,542.38,2707.0
2024-07-26 14:35:00,542.58,542.72,541.74,541.92,2592.0,542.58,542.72,541.74,541.92,2592.0
2024-07-26 14:40:00,542.28,542.74,541.09,542.74,4857.0,542.28,542.74,541.09,542.74,4857.0
2024-07-26 14:45:00,542.56,542.86,542.09,542.86,11107.0,542.56,542.86,542.09,542.86,11107.0
2024-07-26 14:50:00,542.53,542.76,541.77,541.77,10761.0,542.53,542.76,541.77,541.77,10761.0
2024-07-26 14:55:00,541.75,542.08,541.19,541.36,3641.0,541.75,542.08,541.19,541.36,3641.0
2024-07-26 15:00:00,541.2,541.52,540.93,541.35,3398.0,541.2,541.52,540.93,541.35,3398.0
2024-07-26 15:05:00,541.1,541.56,540.2,541.54,6312.0,541.1,541.56,540.2,541.54,6312.0
2024-07-26 15:10:00,541.33,541.92,541.24,541.64,6780.0,541.33,541.92,541.24,541.64,6780.0
2024-07-26 15:15:00,541.75,542.4,541.35,541.62,12232.0,541.75,542.4,541.35,541.62,12232.0
2024-07-26 15:20:00,541.9,542.71,541.9,542.71,3557.0,541.9,542.71,541.9,542.71,3557.0
2024-07-26 15:25:00,542.8,544.0,542.8,543.37,22379.0,542.8,544.0,542.8,543.37,22379.0
2024-07-26 15:30:00,543.38,543.38,541.42,541.42,10236.0,543.38,543.38,541.42,541.42,10236.0
2024-07-26 15:35:00,541.69,542.62,541.69,542.32,9771.0,541.69,542.62,541.69,542.32,9771.0
2024-07-26 15:40:00,542.39,543.24,542.23,543.16,14289.0,542.39,543.24,542.23,543.16,14289.0
2024-07-26 15:45:00,543.16,543.42,542.75,542.84,11033.0,543.16,543.42,542.75,542.84,11033.0
2024-07-26 15:50:00,542.84,543.32,540.7,541.22,32924.0,542.84,543.32,540.7,541.22,32924.0
2024-07-26 15:55:00,540.96,542.95,540.68,542.54,88552.0,540.96,542.95,540.68,542.54,88552.0
2024-07-29 09:30:00,545.18,545.18,537.96,539.98,48718.0,545.18,545.18,537.96,539.98,48718.0
2024-07-29 09:35:00,540.63,541.81,538.5,540.47,17897.0,540.63,541.81,538.5,540.47,17897.0
2024-07-29 09:40:00,541.17,542.24,539.02,541.46,20685.0,541.17,542.24,539.02,541.46,20685.0
2024-07-29 09:45:00,540.79,541.78,539.27,540.48,10098.0,540.79,541.78,539.27,540.48,10098.0
2024-07-29 09:50:00,540.85,541.98,539.73,539.73,9924.0,540.85,541.98,539.73,539.73,9924.0
2024-07-29 09:55:00,540.45,541.61,540.02,541.61,16874.0,540.45,541.61,540.02,541.61,16874.0
2024-07-29 10:00:00,541.05,541.09,539.42,540.69,14030.0,541.05,541.09,539.42,540.69,14030.0
2024-07-29 10:05:00,540.24,540.82,537.02,537.02,16467.0,540.24,540.82,537.02,537.02,16467.0
2024-07-29 10:10:00,537.33,538.37,537.25,537.51,5787.0,537.33,538.37,537.25,537.51,5787.0
2024-07-29 10:15:00,537.65,538.78,537.28,537.64,7674.0,537.65,538.78,537.28,537.64,7674.0
2024-07-29 10:20:00,537.85,538.28,537.42,537.61,5300.0,537.85,538.28,537.42,537.61,5300.0
2024-07-29 10:25:00,537.61,538.38,537.42,537.98,5312.0,537.61,538.38,537.42,537.98,5312.0
2024-07-29 10:30:00,537.92,538.26,537.1,537.76,7537.0,537.92,538.26,537.1,537.76,7537.0
2024-07-29 10:35:00,537.76,538.97,537.5,538.83,3775.0,537.76,538.97,537.5,538.83,3775.0
2024-07-29 10:40:00,539.08,539.73,539.01,539.5,5728.0,539.08,539.73,539.01,539.5,5728.0
2024-07-29 10:45:00,539.26,539.51,537.93,538.01,10590.0,539.26,539.51,537.93,538.01,10590.0
2024-07-29 10:50:00,538.06,538.07,537.19,537.25,4859.0,538.06,538.07,537.19,537.25,4859.0
2024-07-29 10:55:00,537.37,538.05,537.21,537.52,3847.0,537.37,538.05,537.21,537.52,3847.0
2024-07-29 11:00:00,537.19,537.36,536.73,537.03,4868.0,537.19,537.36,536.73,537.03,4868.0
2024-07-29 11:05:00,536.87,537.31,536.49,536.68,4336.0,536.87,537.31,536.49,536.68,4336.0
2024-07-29 11:10:00,536.86,537.29,536.24,536.85,5149.0,536.86,537.29,536.24,536.85,5149.0
2024-07-29 11:15:00,536.65,536.72,536.29,536.29,2425.0,536.65,536.72,536.29,536.29,2425.0
2024-07-29 11:20:00,536.52,536.86,536.49,536.54,4708.0,536.52,536.86,536.49,536.54,4708.0
2024-07-29 11:25:00,536.71,537.15,536.65,536.74,14373.0,536.71,537.15,536.65,536.74,14373.0
2024-07-29 11:30:00,536.66,536.74,535.19,536.17,8885.0,536.66,536.74,535.19,536.17,8885.0
2024-07-29 11:35:00,536.17,536.44,535.87,535.87,6258.0,536.17,536.44,535.87,535.87,6258.0
2024-07-29 11:40:00,535.78,536.81,535.7,536.61,5102.0,535.78,536.81,535.7,536.61,5102.0
2024-07-29 11:45:00,536.62,538.25,536.52,538.13,20341.0,536.62,538.25,536.52,538.13,20341.0
2024-07-29 11:50:00,538.13,538.39,537.27,537.27,7184.0,538.13,538.39,537.27,537.27,7184.0
2024-07-29 11:55:00,537.54,538.41,537.53,537.7,8132.0,537.54,538.41,537.53,537.7,8132.0
2024-07-29 12:00:00,537.84,538.13,537.5,537.8,2593.0,537.84,538.13,537.5,537.8,2593.0
2024-07-29 12:05:00,537.99,538.61,537.76,538.61,7414.0,537.99,538.61,537.76,538.61,7414.0
2024-07-29 12:10:00,538.6,539.84,538.6,539.64,11716.0,538.6,539.84,538.6,539.64,11716.0
2024-07-29 12:15:00,539.98,541.01,539.93,540.79,10389.0,539.98,541.01,539.93,540.79,10389.0
2024-07-29 12:20:00,540.74,541.32,540.26,541.09,8683.0,540.74,541.32,540.26,541.09,8683.0
2024-07-29 12:25:00,540.83,540.83,539.8,539.8,5001.0,540.83,540.83,539.8,539.8,5001.0
2024-07-29 12:30:00,539.87,540.54,539.53,539.53,3346.0,539.87,540.54,539.53,539.53,3346.0
2024-07-29 12:35:00,539.58,539.86,539.26,539.26,4405.0,539.58,539.86,539.26,539.26,4405.0
2024-07-29 12:40:00,539.68,540.13,538.92,538.93,3879.0,539.68,540.13,538.92,538.93,3879.0
2024-07-29 12:45:00,538.93,539.53,538.92,539.15,4194.0,538.93,539.53,538.92,539.15,4194.0
2024-07-29 12:50:00,538.86,539.28,538.47,539.25,2500.0,538.86,539.28,538.47,539.25,2500.0
2024-07-29 12:55:00,539.18,539.58,538.81,539.24,6145.0,539.18,539.58,538.81,539.24,6145.0
2024-07-29 13:00:00,539.02,539.29,538.36,538.48,5034.0,539.02,539.29,538.36,538.48,5034.0
2024-07-29 13:05:00,538.48,539.23,538.21,538.8,4475.0,538.48,539.23,538.21,538.8,4475.0
2024-07-29 13:10:00,538.73,538.73,538.26,538.26,7973.0,538.73,538.73,538.26,538.26,7973.0
2024-07-29 13:15:00,538.13,538.21,537.53,537.72,2780.0,538.13,538.21,537.53,537.72,2780.0
2024-07-29 13:20:00,537.72,537.84,537.04,537.62,5936.0,537.72,537.84,537.04,537.62,5936.0
2024-07-29 13:25:00,537.6,537.6,536.7,536.7,6423.0,537.6,537.6,536.7,536.7,6423.0
2024-07-29 13:30:00,536.67,537.08,536.39,536.85,5464.0,536.67,537.08,536.39,536.85,5464.0
2024-07-29 13:35:00,536.84,537.17,536.84,537.07,5511.0,536.84,537.17,536.84,537.07,5511.0
2024-07-29 13:40:00,537.16,537.42,536.82,537.01,6178.0,537.16,537.42,536.82,537.01,6178.0
2024-07-29 13:45:00,537.02,537.28,536.89,537.12,2427.0,537.02,537.28,536.89,537.12,2427.0
2024-07-29 13:50:00,536.92,537.11,536.89,536.93,2421.0,536.92,537.11,536.89,536.93,2421.0
2024-07-29 13:55:00,536.86,537.25,536.78,536.82,4770.0,536.86,537.25,536.78,536.82,4770.0
2024-07-29 14:00:00,536.74,536.81,536.36,536.43,2725.0,536.74,536.81,536.36,536.43,2725.0
2024-07-29 14:05:00,536.65,537.19,536.51,536.81,5409.0,536.65,537.19,536.51,536.81,5409.0
2024-07-29 14:10:00,536.45,536.9,536.45,536.88,1592.0,536.45,536.9,536.45,536.88,1592.0
2024-07-29 14:15:00,536.93,536.93,536.02,536.5,2843.0,536.93,536.93,536.02,536.5,2843.0
2024-07-29 14:20:00,536.33,536.63,535.7,536.02,6131.0,536.33,536.63,535.7,536.02,6131.0
2024-07-29 14:25:00,536.11,536.21,535.76,535.86,4929.0,536.11,536.21,535.76,535.86,4929.0
2024-07-29 14:30:00,535.86,535.99,535.32,535.79,4200.0,535.86,535.99,535.32,535.79,4200.0
2024-07-29 14:35:00,535.79,536.0,535.57,535.97,3350.0,535.79,536.0,535.57,535.97,3350.0
2024-07-29 14:40:00,535.8,536.22,535.62,536.0,3546.0,535.8,536.22,535.62,536.0,3546.0
2024-07-29 14:45:00,535.8,536.0,535.27,535.58,4536.0,535.8,536.0,535.27,535.58,4536.0
2024-07-29 14:50:00,535.72,536.03,535.51,536.02,4236.0,535.72,536.03,535.51,536.02,4236.0
2024-07-29 14:55:00,536.06,536.83,536.06,536.83,7974.0,536.06,536.83,536.06,536.83,7974.0
2024-07-29 15:00:00,536.73,537.09,536.05,536.61,11483.0,536.73,537.09,536.05,536.61,11483.0
2024-07-29 15:05:00,536.61,536.62,536.27,536.3,2102.0,536.61,536.62,536.27,536.3,2102.0
2024-07-29 15:10:00,536.22,536.45,535.8,536.01,4294.0,536.22,536.45,535.8,536.01,4294.0
2024-07-29 15:15:00,536.2,536.23,535.79,536.19,9058.0,536.2,536.23,535.79,536.19,9058.0
2024-07-29 15:20:00,536.06,536.98,535.96,536.29,12395.0,536.06,536.98,535.96,536.29,12395.0
2024-07-29 15:25:00,536.26,536.84,535.92,536.35,7876.0,536.26,536.84,535.92,536.35,7876.0
2024-07-29 15:30:00,536.55,536.96,536.36,536.93,10681.0,536.55,536.96,536.36,536.93,10681.0
2024-07-29 15:35:00,536.93,537.76,536.79,537.76,17722.0,536.93,537.76,536.79,537.76,17722.0
2024-07-29 15:40:00,537.88,538.34,537.77,538.24,14794.0,537.88,538.34,537.77,538.24,14794.0
2024-07-29 15:45:00,538.21,538.37,537.34,537.96,14909.0,538.21,538.37,537.34,537.96,14909.0
2024-07-29 15:50:00,537.76,537.98,536.45,536.55,27338.0,537.76,537.98,536.45,536.55,27338.0
2024-07-29 15:55:00,536.79,537.27,536.51,536.6,53816.0,536.79,537.27,536.51,536.6,53816.0
2024-07-30 09:30:00,541.85,541.85,539.47,540.77,32943.0,541.85,541.85,539.47,540.77,32943.0
2024-07-30 09:35:00,540.5,542.47,540.5,542.47,8053.0,540.5,542.47,540.5,542.47,8053.0
2024-07-30 09:40:00,542.4,543.43,541.31,541.31,7360.0,542.4,543.43,541.31,541.31,7360.0
2024-07-30 09:45:00,541.22,542.49,541.21,541.61,5014.0,541.22,542.49,541.21,541.61,5014.0
2024-07-30 09:50:00,542.05,543.67,542.05,543.06,12467.0,542.05,543.67,542.05,543.06,12467.0
2024-07-30 09:55:00,542.2,542.62,540.95,542.62,5142.0,542.2,542.62,540.95,542.62,5142.0
2024-07-30 10:00:00,542.1,543.19,541.0,541.8,10437.0,542.1,543.19,541.0,541.8,10437.0
2024-07-30 10:05:00,541.78,542.93,541.68,541.77,25100.0,541.78,542.93,541.68,541.77,25100.0
2024-07-30 10:10:00,541.64,542.45,541.33,542.34,7644.0,541.64,542.45,541.33,542.34,7644.0
2024-07-30 10:15:00,542.54,542.95,542.06,542.51,7418.0,542.54,542.95,542.06,542.51,7418.0
2024-07-30 10:20:00,542.66,542.78,541.98,542.38,6005.0,542.66,542.78,541.98,542.38,6005.0
2024-07-30 10:25:00,542.15,542.71,542.01,542.22,3285.0,542.15,542.71,542.01,542.22,3285.0
2024-07-30 10:30:00,542.36,542.82,542.36,542.43,6850.0,542.36,542.82,542.36,542.43,6850.0
2024-07-30 10:35:00,542.83,542.83,541.09,541.42,8581.0,542.83,542.83,541.09,541.42,8581.0
2024-07-30 10:40:00,541.72,541.72,539.0,539.7,8464.0,541.72,541.72,539.0,539.7,8464.0
2024-07-30 10:45:00,539.74,540.04,538.78,538.78,4013.0,539.74,540.04,538.78,538.78,4013.0
2024-07-30 10:50:00,539.02,539.55,538.7,539.54,3026.0,539.02,539.55,538.7,539.54,3026.0
2024-07-30 10:55:00,539.47,539.59,538.35,538.35,2585.0,539.47,539.59,538.35,538.35,2585.0
2024-07-30 11:00:00,538.58,538.63,537.62,537.62,2972.0,538.58,538.63,537.62,537.62,2972.0
2024-07-30 11:05:00,537.36,537.76,537.13,537.57,3709.0,537.36,537.76,537.13,537.57,3709.0
2024-07-30 11:10:00,537.2,537.33,536.01,536.22,3299.0,537.2,537.33,536.01,536.22,3299.0
2024-07-30 11:15:00,536.39,537.83,536.19,537.4,7643.0,536.39,537.83,536.19,537.4,7643.0
2024-07-30 11:20:00,537.51,537.61,537.0,537.43,2049.0,537.51,537.61,537.0,537.43,2049.0
2024-07-30 11:25:00,537.45,537.57,537.07,537.43,2441.0,537.45,537.57,537.07,537.43,2441.0
2024-07-30 11:30:00,537.27,537.5,536.91,537.33,4921.0,537.27,537.5,536.91,537.33,4921.0
2024-07-30 11:35:00,537.36,537.49,535.91,536.1,6647.0,537.36,537.49,535.91,536.1,6647.0
2024-07-30 11:40:00,536.42,536.53,535.89,536.5,3337.0,536.42,536.53,535.89,536.5,3337.0
2024-07-30 11:45:00,536.5,536.5,535.75,535.79,5336.0,536.5,536.5,535.75,535.79,5336.0
2024-07-30 11:50:00,536.17,536.17,535.37,535.73,5996.0,536.17,536.17,535.37,535.73,5996.0
2024-07-30 11:55:00,535.46,535.75,535.16,535.43,6523.0,535.46,535.75,535.16,535.43,6523.0
2024-07-30 12:00:00,535.39,536.15,534.09,534.9,32319.0,535.39,536.15,534.09,534.9,32319.0
2024-07-30 12:05:00,534.97,536.17,534.97,536.17,3244.0,534.97,536.17,534.97,536.17,3244.0
2024-07-30 12:10:00,536.32,536.32,535.49,535.5,5269.0,536.32,536.32,535.49,535.5,5269.0
2024-07-30 12:15:00,535.33,536.22,535.2,535.81,7688.0,535.33,536.22,535.2,535.81,7688.0
2024-07-30 12:20:00,535.2,535.53,534.79,534.79,3106.0,535.2,535.53,534.79,534.79,3106.0
2024-07-30 12:25:00,535.06,535.14,534.57,535.02,4387.0,535.06,535.14,534.57,535.02,4387.0
2024-07-30 12:30:00,535.0,535.0,533.97,534.66,3483.0,535.0,535.0,533.97,534.66,3483.0
2024-07-30 12:35:00,534.8,535.2,534.16,535.2,5418.0,534.8,535.2,534.16,535.2,5418.0
2024-07-30 12:40:00,534.97,535.08,534.75,534.76,1504.0,534.97,535.08,534.75,534.76,1504.0
2024-07-30 12:45:00,534.58,534.58,533.63,533.68,3535.0,534.58,534.58,533.63,533.68,3535.0
2024-07-30 12:50:00,533.97,534.2,532.28,532.28,4968.0,533.97,534.2,532.28,532.28,4968.0
2024-07-30 12:55:00,532.24,532.94,531.54,531.87,6695.0,532.24,532.94,531.54,531.87,6695.0
2024-07-30 13:00:00,531.65,531.71,530.95,531.31,6303.0,531.65,531.71,530.95,531.31,6303.0
2024-07-30 13:05:00,531.54,532.27,531.14,531.93,6385.0,531.54,532.27,531.14,531.93,6385.0
2024-07-30 13:10:00,531.96,532.27,531.64,532.0,5381.0,531.96,532.27,531.64,532.0,5381.0
2024-07-30 13:15:00,532.06,532.7,531.77,532.47,2440.0,532.06,532.7,531.77,532.47,2440.0
2024-07-30 13:20:00,532.46,532.94,532.46,532.79,2243.0,532.46,532.94,532.46,532.79,2243.0
2024-07-30 13:25:00,532.82,533.55,532.51,533.55,2698.0,532.82,533.55,532.51,533.55,2698.0
2024-07-30 13:30:00,533.46,533.58,533.12,533.49,1785.0,533.46,533.58,533.12,533.49,1785.0
2024-07-30 13:35:00,533.48,534.29,533.32,534.24,4319.0,533.48,534.29,533.32,534.24,4319.0
2024-07-30 13:40:00,533.98,534.11,533.8,534.11,3400.0,533.98,534.11,533.8,534.11,3400.0
2024-07-30 13:45:00,534.27,534.7,533.98,534.7,6772.0,534.27,534.7,533.98,534.7,6772.0
2024-07-30 13:50:00,534.72,535.36,534.68,534.69,8283.0,534.72,535.36,534.68,534.69,8283.0
2024-07-30 13:55:00,534.88,535.23,534.71,535.23,2060.0,534.88,535.23,534.71,535.23,2060.0
2024-07-30 14:00:00,535.36,535.43,535.14,535.34,3410.0,535.36,535.43,535.14,535.34,3410.0
2024-07-30 14:05:00,535.57,535.74,535.31,535.45,4028.0,535.57,535.74,535.31,535.45,4028.0
2024-07-30 14:10:00,535.75,536.85,535.75,536.76,11351.0,535.75,536.85,535.75,536.76,11351.0
2024-07-30 14:15:00,536.89,537.2,536.69,536.94,5698.0,536.89,537.2,536.69,536.94,5698.0
2024-07-30 14:20:00,537.14,537.24,536.24,536.6,3876.0,537.14,537.24,536.24,536.6,3876.0
2024-07-30 14:25:00,536.91,536.91,536.05,536.39,1859.0,536.91,536.91,536.05,536.39,1859.0
2024-07-30 14:30:00,536.56,536.79,536.3,536.3,7184.0,536.56,536.79,536.3,536.3,7184.0
2024-07-30 14:35:00,536.44,536.81,536.39,536.56,4699.0,536.44,536.81,536.39,536.56,4699.0
2024-07-30 14:40:00,536.4,536.63,536.32,536.45,2124.0,536.4,536.63,536.32,536.45,2124.0
2024-07-30 14:45:00,536.51,536.52,535.9,536.09,4169.0,536.51,536.52,535.9,536.09,4169.0
2024-07-30 14:50:00,536.15,536.71,535.66,536.5,4744.0,536.15,536.71,535.66,536.5,4744.0
2024-07-30 14:55:00,536.51,536.55,536.01,536.03,2512.0,536.51,536.55,536.01,536.03,2512.0
2024-07-30 15:00:00,536.19,536.19,535.1,535.42,7248.0,536.19,536.19,535.1,535.42,7248.0
2024-07-30 15:05:00,535.54,535.94,535.19,535.47,4815.0,535.54,535.94,535.19,535.47,4815.0
2024-07-30 15:10:00,535.46,535.74,534.63,535.07,6053.0,535.46,535.74,534.63,535.07,6053.0
2024-07-30 15:15:00,535.07,535.68,535.05,535.38,9111.0,535.07,535.68,535.05,535.38,9111.0
2024-07-30 15:20:00,535.58,536.06,535.52,535.92,3634.0,535.58,536.06,535.52,535.92,3634.0
2024-07-30 15:25:00,536.14,536.37,535.66,535.93,7757.0,536.14,536.37,535.66,535.93,7757.0
2024-07-30 15:30:00,535.73,536.4,535.57,536.01,8885.0,535.73,536.4,535.57,536.01,8885.0
2024-07-30 15:35:00,535.97,536.53,535.9,536.23,9246.0,535.97,536.53,535.9,536.23,9246.0
2024-07-30 15:40:00,536.46,537.61,536.02,537.53,11836.0,536.46,537.61,536.02,537.53,11836.0
2024-07-30 15:45:00,537.54,539.9,537.36,539.26,19493.0,537.54,539.9,537.36,539.26,19493.0
2024-07-30 15:50:00,539.25,540.62,539.25,540.19,53158.0,539.25,540.62,539.25,540.19,53158.0
2024-07-30 15:55:00,539.93,541.0,538.58,538.71,65100.0,539.93,541.0,538.58,538.71,65100.0
2024-07-31 09:30:00,547.05,548.24,543.77,546.45,84167.0,547.05,548.24,543.77,546.45,84167.0
2024-07-31 09:35:00,547.42,548.55,547.0,548.22,35559.0,547.42,548.55,547.0,548.22,35559.0
2024-07-31 09:40:00,548.34,549.9,546.24,546.71,15524.0,548.34,549.9,546.24,546.71,15524.0
2024-07-31 09:45:00,547.26,549.01,546.47,548.73,15850.0,547.26,549.01,546.47,548.73,15850.0
2024-07-31 09:50:00,548.78,551.37,548.43,551.15,18723.0,548.78,551.37,548.43,551.15,18723.0
2024-07-31 09:55:00,551.21,551.39,549.46,550.22,11534.0,551.21,551.39,549.46,550.22,11534.0
2024-07-31 10:00:00,550.49,552.88,549.27,552.54,13402.0,550.49,552.88,549.27,552.54,13402.0
2024-07-31 10:05:00,552.99,553.38,551.68,552.32,12601.0,552.99,553.38,551.68,552.32,12601.0
2024-07-31 10:10:00,552.37,552.53,550.72,550.86,10386.0,552.37,552.53,550.72,550.86,10386.0
2024-07-31 10:15:00,550.82,551.37,550.33,551.37,10825.0,550.82,551.37,550.33,551.37,10825.0
2024-07-31 10:20:00,551.44,551.51,550.33,551.14,5948.0,551.44,551.51,550.33,551.14,5948.0
2024-07-31 10:25:00,550.94,551.34,550.36,551.17,14361.0,550.94,551.34,550.36,551.17,14361.0
2024-07-31 10:30:00,551.42,552.0,551.0,551.56,7533.0,551.42,552.0,551.0,551.56,7533.0
2024-07-31 10:35:00,551.58,552.16,551.51,552.02,7991.0,551.58,552.16,551.51,552.02,7991.0
2024-07-31 10:40:00,551.89,551.91,550.69,551.23,13283.0,551.89,551.91,550.69,551.23,13283.0
2024-07-31 10:45:00,551.23,552.15,550.0,550.1,10314.0,551.23,552.15,550.0,550.1,10314.0
2024-07-31 10:50:00,549.63,550.78,549.28,549.46,9448.0,549.63,550.78,549.28,549.46,9448.0
2024-07-31 10:55:00,549.86,550.6,549.44,550.13,8317.0,549.86,550.6,549.44,550.13,8317.0
2024-07-31 11:00:00,550.24,551.38,550.03,551.08,11586.0,550.24,551.38,550.03,551.08,11586.0
2024-07-31 11:05:00,551.08,552.23,551.07,551.93,6153.0,551.08,552.23,551.07,551.93,6153.0
2024-07-31 11:10:00,552.28,552.28,551.58,552.21,5020.0,552.28,552.28,551.58,552.21,5020.0
2024-07-31 11:15:00,551.92,551.98,551.44,551.45,3347.0,551.92,551.98,551.44,551.45,3347.0
2024-07-31 11:20:00,551.49,552.41,551.06,552.34,23248.0,551.49,552.41,551.06,552.34,23248.0
2024-07-31 11:25:00,552.5,552.75,552.02,552.59,10621.0,552.5,552.75,552.02,552.59,10621.0
2024-07-31 11:30:00,552.73,554.16,552.72,553.79,6441.0,552.73,554.16,552.72,553.79,6441.0
2024-07-31 11:35:00,553.87,553.87,552.92,553.29,9114.0,553.87,553.87,552.92,553.29,9114.0
2024-07-31 11:40:00,553.29,554.28,553.14,554.28,10062.0,553.29,554.28,553.14,554.28,10062.0
2024-07-31 11:45:00,554.11,554.75,553.74,554.69,6460.0,554.11,554.75,553.74,554.69,6460.0
2024-07-31 11:50:00,554.19,554.67,553.17,553.77,6454.0,554.19,554.67,553.17,553.77,6454.0
2024-07-31 11:55:00,553.59,554.51,553.17,554.48,8608.0,553.59,554.51,553.17,554.48,8608.0
2024-07-31 12:00:00,554.52,554.69,553.96,554.24,18042.0,554.52,554.69,553.96,554.24,18042.0
2024-07-31 12:05:00,554.01,554.58,553.79,554.14,9775.0,554.01,554.58,553.79,554.14,9775.0
2024-07-31 12:10:00,554.14,554.71,554.0,554.59,5236.0,554.14,554.71,554.0,554.59,5236.0
2024-07-31 12:15:00,554.68,554.7,553.69,553.69,5763.0,554.68,554.7,553.69,553.69,5763.0
2024-07-31 12:20:00,553.56,554.21,553.56,554.21,3222.0,553.56,554.21,553.56,554.21,3222.0
2024-07-31 12:25:00,553.9,554.22,553.21,554.22,12401.0,553.9,554.22,553.21,554.22,12401.0
2024-07-31 12:30:00,553.87,554.53,553.71,554.3,9553.0,553.87,554.53,553.71,554.3,9553.0
2024-07-31 12:35:00,554.0,554.19,553.57,554.03,9731.0,554.0,554.19,553.57,554.03,9731.0
2024-07-31 12:40:00,554.02,554.27,553.51,554.22,12735.0,554.02,554.27,553.51,554.22,12735.0
2024-07-31 12:45:00,554.06,554.22,553.5,553.8,11847.0,554.06,554.22,553.5,553.8,11847.0
2024-07-31 12:50:00,554.0,554.0,553.28,553.28,14207.0,554.0,554.0,553.28,553.28,14207.0
2024-07-31 12:55:00,553.38,553.59,553.11,553.35,20100.0,553.38,553.59,553.11,553.35,20100.0
2024-07-31 13:00:00,553.31,554.26,553.25,554.08,8126.0,553.31,554.26,553.25,554.08,8126.0
2024-07-31 13:05:00,553.96,555.33,553.95,554.71,12982.0,553.96,555.33,553.95,554.71,12982.0
2024-07-31 13:10:00,554.81,555.2,554.52,555.07,8754.0,554.81,555.2,554.52,555.07,8754.0
2024-07-31 13:15:00,555.12,555.47,554.69,555.47,6288.0,555.12,555.47,554.69,555.47,6288.0
2024-07-31 13:20:00,555.43,555.54,555.08,555.46,15865.0,555.43,555.54,555.08,555.46,15865.0
2024-07-31 13:25:00,555.31,555.47,554.62,555.1,4594.0,555.31,555.47,554.62,555.1,4594.0
2024-07-31 13:30:00,554.84,554.84,553.22,553.46,30296.0,554.84,554.84,553.22,553.46,30296.0
2024-07-31 13:35:00,553.55,554.31,553.36,554.04,24513.0,553.55,554.31,553.36,554.04,24513.0
2024-07-31 13:40:00,554.04,554.69,553.65,554.69,32873.0,554.04,554.69,553.65,554.69,32873.0
2024-07-31 13:45:00,554.39,554.39,552.46,553.14,8543.0,554.39,554.39,552.46,553.14,8543.0
2024-07-31 13:50:00,553.09,554.02,553.05,553.81,4879.0,553.09,554.02,553.05,553.81,4879.0
2024-07-31 13:55:00,554.0,554.5,553.63,554.37,5814.0,554.0,554.5,553.63,554.37,5814.0
2024-07-31 14:00:00,554.5,554.76,553.74,554.43,6131.0,554.5,554.76,553.74,554.43,6131.0
2024-07-31 14:05:00,554.4,554.49,553.55,554.03,10197.0,554.4,554.49,553.55,554.03,10197.0
2024-07-31 14:10:00,554.04,554.61,553.85,554.11,3153.0,554.04,554.61,553.85,554.11,3153.0
2024-07-31 14:15:00,553.98,554.51,553.71,554.01,5808.0,553.98,554.51,553.71,554.01,5808.0
2024-07-31 14:20:00,553.85,554.43,553.56,554.43,3097.0,553.85,554.43,553.56,554.43,3097.0
2024-07-31 14:25:00,554.26,554.44,553.53,553.53,5341.0,554.26,554.44,553.53,553.53,5341.0
2024-07-31 14:30:00,553.57,554.38,553.21,553.89,7993.0,553.57,554.38,553.21,553.89,7993.0
2024-07-31 14:35:00,553.89,554.27,552.99,554.27,7558.0,553.89,554.27,552.99,554.27,7558.0
2024-07-31 14:40:00,554.03,554.68,553.78,554.5,6008.0,554.03,554.68,553.78,554.5,6008.0
2024-07-31 14:45:00,554.31,555.3,553.85,555.3,6817.0,554.31,555.3,553.85,555.3,6817.0
2024-07-31 14:50:00,554.99,555.55,554.19,554.56,50508.0,554.99,555.55,554.19,554.56,50508.0
2024-07-31 14:55:00,554.56,554.56,553.0,553.0,12400.0,554.56,554.56,553.0,553.0,12400.0
2024-07-31 15:00:00,553.08,553.24,551.27,551.64,9773.0,553.08,553.24,551.27,551.64,9773.0
2024-07-31 15:05:00,551.64,553.7,551.25,552.66,21855.0,551.64,553.7,551.25,552.66,21855.0
2024-07-31 15:10:00,552.58,552.88,551.8,552.64,7837.0,552.58,552.88,551.8,552.64,7837.0
2024-07-31 15:15:00,552.92,553.14,550.8,550.95,18600.0,552.92,553.14,550.8,550.95,18600.0
2024-07-31 15:20:00,550.67,552.58,550.48,550.6,17693.0,550.67,552.58,550.48,550.6,17693.0
2024-07-31 15:25:00,550.25,550.67,548.75,548.84,14751.0,550.25,550.67,548.75,548.84,14751.0
2024-07-31 15:30:00,548.75,549.19,547.75,548.3,21173.0,548.75,549.19,547.75,548.3,21173.0
2024-07-31 15:35:00,548.51,550.35,548.51,550.3,13328.0,548.51,550.35,548.51,550.3,13328.0
2024-07-31 15:40:00,550.32,552.72,550.32,552.47,15421.0,550.32,552.72,550.32,552.47,15421.0
2024-07-31 15:45:00,552.2,553.13,550.84,552.63,47979.0,552.2,553.13,550.84,552.63,47979.0
2024-07-31 15:50:00,552.46,553.2,548.46,551.51,46528.0,552.46,553.2,548.46,551.51,46528.0
2024-07-31 15:55:00,551.86,552.89,550.41,551.66,162808.0,551.86,552.89,550.41,551.66,162808.0
2024-08-01 09:30:00,549.9,551.61,547.25,548.64,40966.0,549.9,551.61,547.25,548.64,40966.0
2024-08-01 09:35:00,548.46,553.25,548.43,552.87,11539.0,548.46,553.25,548.43,552.87,11539.0
2024-08-01 09:40:00,551.62,556.14,550.73,555.51,11114.0,551.62,556.14,550.73,555.51,11114.0
2024-08-01 09:45:00,555.0,558.52,554.99,557.99,15578.0,555.0,558.52,554.99,557.99,15578.0
2024-08-01 09:50:00,557.54,558.8,556.37,557.52,22669.0,557.54,558.8,556.37,557.52,22669.0
2024-08-01 09:55:00,557.49,560.5,557.49,559.02,20105.0,557.49,560.5,557.49,559.02,20105.0
2024-08-01 10:00:00,558.72,561.53,558.71,560.57,18630.0,558.72,561.53,558.71,560.57,18630.0
2024-08-01 10:05:00,561.0,561.98,559.3,560.03,11330.0,561.0,561.98,559.3,560.03,11330.0
2024-08-01 10:10:00,560.04,560.62,557.6,557.81,8577.0,560.04,560.62,557.6,557.81,8577.0
2024-08-01 10:15:00,558.14,558.28,555.44,555.56,8019.0,558.14,558.28,555.44,555.56,8019.0
2024-08-01 10:20:00,555.56,556.22,553.84,554.4,11551.0,555.56,556.22,553.84,554.4,11551.0
2024-08-01 10:25:00,554.7,554.83,553.12,554.03,6605.0,554.7,554.83,553.12,554.03,6605.0
2024-08-01 10:30:00,553.66,554.99,553.66,554.62,9169.0,553.66,554.99,553.66,554.62,9169.0
2024-08-01 10:35:00,554.54,556.28,554.22,555.88,8885.0,554.54,556.28,554.22,555.88,8885.0
2024-08-01 10:40:00,555.88,556.78,555.0,556.4,11936.0,555.88,556.78,555.0,556.4,11936.0
2024-08-01 10:45:00,556.04,556.42,554.13,554.93,16269.0,556.04,556.42,554.13,554.93,16269.0
2024-08-01 10:50:00,554.7,555.38,554.0,554.0,7865.0,554.7,555.38,554.0,554.0,7865.0
2024-08-01 10:55:00,554.0,554.99,552.63,552.89,5897.0,554.0,554.99,552.63,552.89,5897.0
2024-08-01 11:00:00,553.0,553.36,551.41,551.42,6654.0,553.0,553.36,551.41,551.42,6654.0
2024-08-01 11:05:00,551.33,551.86,550.4,550.4,5658.0,551.33,551.86,550.4,550.4,5658.0
2024-08-01 11:10:00,550.52,550.84,549.32,549.77,9995.0,550.52,550.84,549.32,549.77,9995.0
2024-08-01 11:15:00,549.78,550.0,548.44,549.96,10288.0,549.78,550.0,548.44,549.96,10288.0
2024-08-01 11:20:00,550.0,550.89,549.53,550.0,8541.0,550.0,550.89,549.53,550.0,8541.0
2024-08-01 11:25:00,550.24,550.67,548.39,548.74,8569.0,550.24,550.67,548.39,548.74,8569.0
2024-08-01 11:30:00,548.39,549.09,547.49,547.6,11358.0,548.39,549.09,547.49,547.6,11358.0
2024-08-01 11:35:00,547.07,547.44,545.41,546.67,12478.0,547.07,547.44,545.41,546.67,12478.0
2024-08-01 11:40:00,546.37,546.81,544.6,544.7,9074.0,546.37,546.81,544.6,544.7,9074.0
2024-08-01 11:45:00,544.94,545.95,544.62,545.37,6581.0,544.94,545.95,544.62,545.37,6581.0
2024-08-01 11:50:00,545.27,545.96,544.67,544.69,6072.0,545.27,545.96,544.67,544.69,6072.0
2024-08-01 11:55:00,545.3,545.76,544.36,544.84,6305.0,545.3,545.76,544.36,544.84,6305.0
2024-08-01 12:00:00,545.01,546.7,545.01,546.68,3692.0,545.01,546.7,545.01,546.68,3692.0
2024-08-01 12:05:00,546.28,546.84,546.06,546.64,6389.0,546.28,546.84,546.06,546.64,6389.0
2024-08-01 12:10:00,546.74,548.13,546.42,548.13,5166.0,546.74,548.13,546.42,548.13,5166.0
2024-08-01 12:15:00,547.31,548.94,546.65,546.93,9004.0,547.31,548.94,546.65,546.93,9004.0
2024-08-01 12:20:00,547.05,547.05,545.1,545.4,4130.0,547.05,547.05,545.1,545.4,4130.0
2024-08-01 12:25:00,545.37,546.35,545.19,546.2,3565.0,545.37,546.35,545.19,546.2,3565.0
2024-08-01 12:30:00,546.2,546.4,545.6,545.77,5309.0,546.2,546.4,545.6,545.77,5309.0
2024-08-01 12:35:00,545.78,546.15,545.49,545.49,3789.0,545.78,546.15,545.49,545.49,3789.0
2024-08-01 12:40:00,545.49,545.93,544.96,545.93,4232.0,545.49,545.93,544.96,545.93,4232.0
2024-08-01 12:45:00,545.87,546.73,545.87,546.35,4382.0,545.87,546.73,545.87,546.35,4382.0
2024-08-01 12:50:00,546.31,546.49,545.27,546.27,2325.0,546.31,546.49,545.27,546.27,2325.0
2024-08-01 12:55:00,546.44,546.44,545.0,545.04,1968.0,546.44,546.44,545.0,545.04,1968.0
2024-08-01 13:00:00,544.88,545.26,544.41,544.44,3164.0,544.88,545.26,544.41,544.44,3164.0
2024-08-01 13:05:00,544.41,544.48,542.49,542.76,6658.0,544.41,544.48,542.49,542.76,6658.0
2024-08-01 13:10:00,542.45,543.19,542.27,542.79,7451.0,542.45,543.19,542.27,542.79,7451.0
2024-08-01 13:15:00,542.34,543.75,542.34,543.08,13627.0,542.34,543.75,542.34,543.08,13627.0
2024-08-01 13:20:00,543.0,543.9,542.23,543.83,7542.0,543.0,543.9,542.23,543.83,7542.0
2024-08-01 13:25:00,543.83,545.19,543.61,545.19,9258.0,543.83,545.19,543.61,545.19,9258.0
2024-08-01 13:30:00,544.59,545.07,542.85,542.85,5705.0,544.59,545.07,542.85,542.85,5705.0
2024-08-01 13:35:00,542.85,542.85,541.58,541.68,7214.0,542.85,542.85,541.58,541.68,7214.0
2024-08-01 13:40:00,542.34,542.34,541.14,541.14,3350.0,542.34,542.34,541.14,541.14,3350.0
2024-08-01 13:45:00,541.02,541.46,540.24,540.87,10582.0,541.02,541.46,540.24,540.87,10582.0
2024-08-01 13:50:00,540.5,542.44,540.5,541.81,12305.0,540.5,542.44,540.5,541.81,12305.0
2024-08-01 13:55:00,541.35,543.49,541.35,543.35,5223.0,541.35,543.49,541.35,543.35,5223.0
2024-08-01 14:00:00,543.43,543.73,542.08,543.03,2427.0,543.43,543.73,542.08,543.03,2427.0
2024-08-01 14:05:00,542.69,543.52,542.64,542.65,3631.0,542.69,543.52,542.64,542.65,3631.0
2024-08-01 14:10:00,542.74,543.04,542.45,542.62,1907.0,542.74,543.04,542.45,542.62,1907.0
2024-08-01 14:15:00,542.62,542.97,541.73,541.95,7451.0,542.62,542.97,541.73,541.95,7451.0
2024-08-01 14:20:00,542.3,543.09,541.94,541.94,8894.0,542.3,543.09,541.94,541.94,8894.0
2024-08-01 14:25:00,542.0,542.44,541.78,542.31,10765.0,542.0,542.44,541.78,542.31,10765.0
2024-08-01 14:30:00,542.23,542.23,541.25,541.75,8047.0,542.23,542.23,541.25,541.75,8047.0
2024-08-01 14:35:00,541.81,541.97,541.46,541.66,4541.0,541.81,541.97,541.46,541.66,4541.0
2024-08-01 14:40:00,541.94,542.98,541.54,541.56,5396.0,541.94,542.98,541.54,541.56,5396.0
2024-08-01 14:45:00,541.81,542.09,540.91,540.91,7257.0,541.81,542.09,540.91,540.91,7257.0
2024-08-01 14:50:00,540.96,542.18,540.56,540.89,5572.0,540.96,542.18,540.56,540.89,5572.0
2024-08-01 14:55:00,541.17,542.44,541.14,541.94,9217.0,541.17,542.44,541.14,541.94,9217.0
2024-08-01 15:00:00,542.22,543.6,542.2,543.6,5247.0,542.22,543.6,542.2,543.6,5247.0
2024-08-01 15:05:00,543.45,543.57,542.71,543.27,6659.0,543.45,543.57,542.71,543.27,6659.0
2024-08-01 15:10:00,543.17,543.98,543.14,543.79,6891.0,543.17,543.98,543.14,543.79,6891.0
2024-08-01 15:15:00,543.74,544.3,543.0,544.29,12249.0,543.74,544.3,543.0,544.29,12249.0
2024-08-01 15:20:00,544.13,544.57,542.92,543.13,5149.0,544.13,544.57,542.92,543.13,5149.0
2024-08-01 15:25:00,543.32,543.79,542.74,543.56,9852.0,543.32,543.79,542.74,543.56,9852.0
2024-08-01 15:30:00,543.69,544.96,543.41,543.42,8526.0,543.69,544.96,543.41,543.42,8526.0
2024-08-01 15:35:00,543.57,545.59,543.47,544.91,13328.0,543.57,545.59,543.47,544.91,13328.0
2024-08-01 15:40:00,544.89,545.27,543.42,543.8,19790.0,544.89,545.27,543.42,543.8,19790.0
2024-08-01 15:45:00,543.98,545.85,543.92,545.66,26422.0,543.98,545.85,543.92,545.66,26422.0
2024-08-01 15:50:00,545.73,547.75,544.79,545.52,37361.0,545.73,547.75,544.79,545.52,37361.0
2024-08-01 15:55:00,546.17,547.45,545.77,546.47,87405.0,546.17,547.45,545.77,546.47,87405.0
2024-08-02 09:30:00,535.68,536.84,523.92,524.51,99885.0,535.68,536.84,523.92,524.51,99885.0
2024-08-02 09:35:00,524.51,534.93,524.35,534.0,44178.0,524.51,534.93,524.35,534.0,44178.0
2024-08-02 09:40:00,534.32,534.32,529.28,529.59,48322.0,534.32,534.32,529.28,529.59,48322.0
2024-08-02 09:45:00,529.42,529.46,525.59,528.72,28247.0,529.42,529.46,525.59,528.72,28247.0
2024-08-02 09:50:00,529.48,530.62,525.79,526.45,20813.0,529.48,530.62,525.79,526.45,20813.0
2024-08-02 09:55:00,526.75,528.63,526.5,527.38,14993.0,526.75,528.63,526.5,527.38,14993.0
2024-08-02 10:00:00,527.93,530.0,527.04,527.57,16987.0,527.93,530.0,527.04,527.57,16987.0
2024-08-02 10:05:00,527.23,527.23,525.21,526.27,14702.0,527.23,527.23,525.21,526.27,14702.0
2024-08-02 10:10:00,526.02,526.49,524.44,524.85,22446.0,526.02,526.49,524.44,524.85,22446.0
2024-08-02 10:15:00,525.12,527.52,524.92,526.53,15697.0,525.12,527.52,524.92,526.53,15697.0
2024-08-02 10:20:00,525.79,527.85,525.37,527.4,16225.0,525.79,527.85,525.37,527.4,16225.0
2024-08-02 10:25:00,527.42,528.28,526.46,526.51,9096.0,527.42,528.28,526.46,526.51,9096.0
2024-08-02 10:30:00,526.2,527.3,526.04,526.6,17812.0,526.2,527.3,526.04,526.6,17812.0
2024-08-02 10:35:00,526.6,527.17,524.0,524.03,10933.0,526.6,527.17,524.0,524.03,10933.0
2024-08-02 10:40:00,524.03,525.67,523.97,524.73,15454.0,524.03,525.67,523.97,524.73,15454.0
2024-08-02 10:45:00,524.84,527.35,524.55,527.35,16482.0,524.84,527.35,524.55,527.35,16482.0
2024-08-02 10:50:00,527.07,527.21,524.46,524.46,10043.0,527.07,527.21,524.46,524.46,10043.0
2024-08-02 10:55:00,524.46,524.81,522.22,523.08,12130.0,524.46,524.81,522.22,523.08,12130.0
2024-08-02 11:00:00,522.51,522.94,521.42,522.14,14132.0,522.51,522.94,521.42,522.14,14132.0
2024-08-02 11:05:00,522.39,522.4,521.16,521.9,9087.0,522.39,522.4,521.16,521.9,9087.0
2024-08-02 11:10:00,522.14,523.28,521.09,522.04,22288.0,522.14,523.28,521.09,522.04,22288.0
2024-08-02 11:15:00,522.22,524.07,521.87,523.03,23109.0,522.22,524.07,521.87,523.03,23109.0
2024-08-02 11:20:00,523.3,523.48,521.71,523.48,9046.0,523.3,523.48,521.71,523.48,9046.0
2024-08-02 11:25:00,522.53,522.61,521.34,521.34,15363.0,522.53,522.61,521.34,521.34,15363.0
2024-08-02 11:30:00,521.24,522.51,519.68,522.51,27948.0,521.24,522.51,519.68,522.51,27948.0
2024-08-02 11:35:00,522.13,524.17,521.35,523.38,14572.0,522.13,524.17,521.35,523.38,14572.0
2024-08-02 11:40:00,523.15,527.2,523.14,527.2,14361.0,523.15,527.2,523.14,527.2,14361.0
2024-08-02 11:45:00,526.43,526.43,524.05,524.05,7477.0,526.43,526.43,524.05,524.05,7477.0
2024-08-02 11:50:00,524.05,524.54,522.47,522.66,9578.0,524.05,524.54,522.47,522.66,9578.0
2024-08-02 11:55:00,522.69,523.84,522.5,523.48,10098.0,522.69,523.84,522.5,523.48,10098.0
2024-08-02 12:00:00,523.68,525.69,523.25,525.29,12965.0,523.68,525.69,523.25,525.29,12965.0
2024-08-02 12:05:00,525.98,526.17,524.88,525.1,8293.0,525.98,526.17,524.88,525.1,8293.0
2024-08-02 12:10:00,525.07,525.28,524.4,525.25,4809.0,525.07,525.28,524.4,525.25,4809.0
2024-08-02 12:15:00,525.15,525.65,524.74,525.39,11795.0,525.15,525.65,524.74,525.39,11795.0
2024-08-02 12:20:00,525.51,526.31,525.44,525.54,5114.0,525.51,526.31,525.44,525.54,5114.0
2024-08-02 12:25:00,525.36,525.63,524.56,524.73,4007.0,525.36,525.63,524.56,524.73,4007.0
2024-08-02 12:30:00,524.43,525.76,524.0,525.48,12070.0,524.43,525.76,524.0,525.48,12070.0
2024-08-02 12:35:00,525.38,525.71,524.79,525.15,2807.0,525.38,525.71,524.79,525.15,2807.0
2024-08-02 12:40:00,524.59,525.94,523.76,523.76,7503.0,524.59,525.94,523.76,523.76,7503.0
2024-08-02 12:45:00,523.76,523.94,522.85,523.73,5653.0,523.76,523.94,522.85,523.73,5653.0
2024-08-02 12:50:00,523.21,523.38,521.73,522.0,4754.0,523.21,523.38,521.73,522.0,4754.0
2024-08-02 12:55:00,521.99,522.45,521.1,521.85,9296.0,521.99,522.45,521.1,521.85,9296.0
2024-08-02 13:00:00,521.69,521.81,520.02,520.44,4903.0,521.69,521.81,520.02,520.44,4903.0
2024-08-02 13:05:00,520.44,522.87,520.44,522.67,12588.0,520.44,522.87,520.44,522.67,12588.0
2024-08-02 13:10:00,522.75,523.55,522.2,523.5,7514.0,522.75,523.55,522.2,523.5,7514.0
2024-08-02 13:15:00,523.32,523.77,522.75,523.12,4878.0,523.32,523.77,522.75,523.12,4878.0
2024-08-02 13:20:00,522.61,523.55,521.92,522.88,4016.0,522.61,523.55,521.92,522.88,4016.0
2024-08-02 13:25:00,523.24,523.24,521.86,522.4,6251.0,523.24,523.24,521.86,522.4,6251.0
2024-08-02 13:30:00,522.32,522.73,521.47,522.0,4246.0,522.32,522.73,521.47,522.0,4246.0
2024-08-02 13:35:00,522.0,522.76,521.39,522.76,12928.0,522.0,522.76,521.39,522.76,12928.0
2024-08-02 13:40:00,522.22,522.46,521.37,522.46,3693.0,522.22,522.46,521.37,522.46,3693.0
2024-08-02 13:45:00,522.15,522.65,521.27,521.27,4298.0,522.15,522.65,521.27,521.27,4298.0
2024-08-02 13:50:00,521.43,522.32,521.43,521.6,3551.0,521.43,522.32,521.43,521.6,3551.0
2024-08-02 13:55:00,521.64,522.57,521.5,521.93,4427.0,521.64,522.57,521.5,521.93,4427.0
2024-08-02 14:00:00,521.75,522.06,521.2,521.65,6077.0,521.75,522.06,521.2,521.65,6077.0
2024-08-02 14:05:00,522.27,522.62,521.65,521.84,5485.0,522.27,522.62,521.65,521.84,5485.0
2024-08-02 14:10:00,521.94,522.56,521.86,522.38,6486.0,521.94,522.56,521.86,522.38,6486.0
2024-08-02 14:15:00,522.4,522.61,521.68,521.69,8424.0,522.4,522.61,521.68,521.69,8424.0
2024-08-02 14:20:00,522.12,523.85,521.92,523.78,6665.0,522.12,523.85,521.92,523.78,6665.0
2024-08-02 14:25:00,523.67,524.78,523.67,524.68,4538.0,523.67,524.78,523.67,524.68,4538.0
2024-08-02 14:30:00,524.47,526.01,524.26,525.59,7923.0,524.47,526.01,524.26,525.59,7923.0
2024-08-02 14:35:00,525.56,525.69,524.27,524.5,12449.0,525.56,525.69,524.27,524.5,12449.0
2024-08-02 14:40:00,523.99,525.0,523.76,524.74,8752.0,523.99,525.0,523.76,524.74,8752.0
2024-08-02 14:45:00,524.48,525.5,524.08,524.88,9877.0,524.48,525.5,524.08,524.88,9877.0
2024-08-02 14:50:00,525.12,525.31,524.86,524.92,2473.0,525.12,525.31,524.86,524.92,2473.0
2024-08-02 14:55:00,525.3,525.56,524.77,524.98,5965.0,525.3,525.56,524.77,524.98,5965.0
2024-08-02 15:00:00,525.34,526.96,525.33,526.09,9886.0,525.34,526.96,525.33,526.09,9886.0
2024-08-02 15:05:00,526.11,526.56,525.52,526.27,6668.0,526.11,526.56,525.52,526.27,6668.0
2024-08-02 15:10:00,526.25,527.05,525.59,527.05,15888.0,526.25,527.05,525.59,527.05,15888.0
2024-08-02 15:15:00,527.03,527.64,526.27,526.98,17180.0,527.03,527.64,526.27,526.98,17180.0
2024-08-02 15:20:00,526.98,527.95,526.58,526.93,23577.0,526.98,527.95,526.58,526.93,23577.0
2024-08-02 15:25:00,526.91,528.37,526.59,528.18,17934.0,526.91,528.37,526.59,528.18,17934.0
2024-08-02 15:30:00,527.95,528.39,526.49,526.66,21284.0,527.95,528.39,526.49,526.66,21284.0
2024-08-02 15:35:00,526.87,527.11,525.01,525.44,23366.0,526.87,527.11,525.01,525.44,23366.0
2024-08-02 15:40:00,525.44,525.46,524.14,524.91,25940.0,525.44,525.46,524.14,524.91,25940.0
2024-08-02 15:45:00,524.91,525.71,524.63,524.7,18551.0,524.91,525.71,524.63,524.7,18551.0
2024-08-02 15:50:00,524.38,526.23,523.75,525.77,34523.0,524.38,526.23,523.75,525.77,34523.0
2024-08-02 15:55:00,526.15,527.13,525.66,526.27,94607.0,526.15,527.13,525.66,526.27,94607.0
2024-08-05 09:30:00,504.6,511.0,500.0,504.59,168579.0,504.6,511.0,500.0,504.59,168579.0
2024-08-05 09:35:00,505.24,509.02,503.3,507.13,51984.0,505.24,509.02,503.3,507.13,51984.0
2024-08-05 09:40:00,507.23,507.4,503.01,503.16,28501.0,507.23,507.4,503.01,503.16,28501.0
2024-08-05 09:45:00,503.86,508.0,503.85,506.29,90118.0,503.86,508.0,503.85,506.29,90118.0
2024-08-05 09:50:00,506.25,508.88,504.84,505.92,20702.0,506.25,508.88,504.84,505.92,20702.0
2024-08-05 09:55:00,505.7,506.36,503.12,503.13,22324.0,505.7,506.36,503.12,503.13,22324.0
2024-08-05 10:00:00,503.83,508.9,503.08,508.02,58808.0,503.83,508.9,503.08,508.02,58808.0
2024-08-05 10:05:00,507.68,509.24,506.73,506.98,18514.0,507.68,509.24,506.73,506.98,18514.0
2024-08-05 10:10:00,507.33,507.43,504.6,505.84,19793.0,507.33,507.43,504.6,505.84,19793.0
2024-08-05 10:15:00,505.86,506.13,504.7,505.03,43211.0,505.86,506.13,504.7,505.03,43211.0
2024-08-05 10:20:00,504.91,506.82,503.98,505.77,22037.0,504.91,506.82,503.98,505.77,22037.0
2024-08-05 10:25:00,506.96,508.58,504.77,504.98,34524.0,506.96,508.58,504.77,504.98,34524.0
2024-08-05 10:30:00,505.36,508.34,504.68,508.34,35140.0,505.36,508.34,504.68,508.34,35140.0
2024-08-05 10:35:00,508.25,509.55,507.45,508.95,33447.0,508.25,509.55,507.45,508.95,33447.0
2024-08-05 10:40:00,509.0,509.0,506.2,506.68,35348.0,509.0,509.0,506.2,506.68,35348.0
2024-08-05 10:45:00,506.21,508.16,506.2,506.79,23664.0,506.21,508.16,506.2,506.79,23664.0
2024-08-05 10:50:00,507.35,508.91,505.24,508.53,27073.0,507.35,508.91,505.24,508.53,27073.0
2024-08-05 10:55:00,508.53,508.53,505.25,505.7,12233.0,508.53,508.53,505.25,505.7,12233.0
2024-08-05 11:00:00,505.87,506.54,504.08,505.57,33008.0,505.87,506.54,504.08,505.57,33008.0
2024-08-05 11:05:00,505.47,513.16,505.47,512.71,28479.0,505.47,513.16,505.47,512.71,28479.0
2024-08-05 11:10:00,513.08,515.37,511.74,514.95,19079.0,513.08,515.37,511.74,514.95,19079.0
2024-08-05 11:15:00,514.93,515.9,514.25,515.24,20108.0,514.93,515.9,514.25,515.24,20108.0
2024-08-05 11:20:00,515.33,515.33,514.0,515.19,22588.0,515.33,515.33,514.0,515.19,22588.0
2024-08-05 11:25:00,515.16,515.37,512.83,512.85,15044.0,515.16,515.37,512.83,512.85,15044.0
2024-08-05 11:30:00,512.66,513.76,511.84,512.36,11164.0,512.66,513.76,511.84,512.36,11164.0
2024-08-05 11:35:00,512.49,513.45,511.79,511.88,5887.0,512.49,513.45,511.79,511.88,5887.0
2024-08-05 11:40:00,511.51,511.82,510.05,510.56,11384.0,511.51,511.82,510.05,510.56,11384.0
2024-08-05 11:45:00,510.96,511.72,509.9,510.01,8689.0,510.96,511.72,509.9,510.01,8689.0
2024-08-05 11:50:00,509.76,510.53,508.87,509.84,8089.0,509.76,510.53,508.87,509.84,8089.0
2024-08-05 11:55:00,509.84,510.6,508.88,509.41,21132.0,509.84,510.6,508.88,509.41,21132.0
2024-08-05 12:00:00,509.19,510.75,508.25,509.27,14881.0,509.19,510.75,508.25,509.27,14881.0
2024-08-05 12:05:00,509.18,510.4,508.48,509.81,4906.0,509.18,510.4,508.48,509.81,4906.0
2024-08-05 12:10:00,509.78,511.0,509.78,510.68,6659.0,509.78,511.0,509.78,510.68,6659.0
2024-08-05 12:15:00,511.0,512.18,510.62,512.18,7171.0,511.0,512.18,510.62,512.18,7171.0
2024-08-05 12:20:00,512.18,512.55,511.6,512.53,5213.0,512.18,512.55,511.6,512.53,5213.0
2024-08-05 12:25:00,512.08,513.04,511.89,512.59,8074.0,512.08,513.04,511.89,512.59,8074.0
2024-08-05 12:30:00,512.38,512.42,510.68,510.68,3668.0,512.38,512.42,510.68,510.68,3668.0
2024-08-05 12:35:00,510.71,510.71,508.63,508.63,13033.0,510.71,510.71,508.63,508.63,13033.0
2024-08-05 12:40:00,508.48,509.77,507.99,508.99,7776.0,508.48,509.77,507.99,508.99,7776.0
2024-08-05 12:45:00,509.55,509.55,508.0,508.67,7526.0,509.55,509.55,508.0,508.67,7526.0
2024-08-05 12:50:00,508.36,508.84,507.32,507.7,5316.0,508.36,508.84,507.32,507.7,5316.0
2024-08-05 12:55:00,506.94,507.32,506.16,506.71,13366.0,506.94,507.32,506.16,506.71,13366.0
2024-08-05 13:00:00,506.5,506.88,505.84,506.41,6017.0,506.5,506.88,505.84,506.41,6017.0
2024-08-05 13:05:00,506.41,507.58,505.98,507.55,21654.0,506.41,507.58,505.98,507.55,21654.0
2024-08-05 13:10:00,507.22,508.9,506.73,508.9,13596.0,507.22,508.9,506.73,508.9,13596.0
2024-08-05 13:15:00,508.42,509.76,508.42,509.3,8824.0,508.42,509.76,508.42,509.3,8824.0
2024-08-05 13:20:00,509.4,510.08,508.97,509.48,6195.0,509.4,510.08,508.97,509.48,6195.0
2024-08-05 13:25:00,509.28,510.44,509.28,509.36,14102.0,509.28,510.44,509.28,509.36,14102.0
2024-08-05 13:30:00,510.03,510.8,509.5,510.28,3672.0,510.03,510.8,509.5,510.28,3672.0
2024-08-05 13:35:00,509.96,510.16,509.39,510.13,2912.0,509.96,510.16,509.39,510.13,2912.0
2024-08-05 13:40:00,510.13,510.89,509.59,509.93,10223.0,510.13,510.89,509.59,509.93,10223.0
2024-08-05 13:45:00,510.37,510.53,509.51,509.89,2862.0,510.37,510.53,509.51,509.89,2862.0
2024-08-05 13:50:00,510.13,511.16,510.03,510.45,7796.0,510.13,511.16,510.03,510.45,7796.0
2024-08-05 13:55:00,511.1,511.31,509.81,510.39,7508.0,511.1,511.31,509.81,510.39,7508.0
2024-08-05 14:00:00,510.28,510.28,508.35,509.08,9230.0,510.28,510.28,508.35,509.08,9230.0
2024-08-05 14:05:00,508.36,509.12,507.93,508.8,4484.0,508.36,509.12,507.93,508.8,4484.0
2024-08-05 14:10:00,508.79,508.96,507.2,507.35,8155.0,508.79,508.96,507.2,507.35,8155.0
2024-08-05 14:15:00,507.3,508.26,506.85,507.91,6804.0,507.3,508.26,506.85,507.91,6804.0
2024-08-05 14:20:00,507.82,508.46,507.45,507.46,3968.0,507.82,508.46,507.45,507.46,3968.0
2024-08-05 14:25:00,507.5,508.33,507.18,508.32,4028.0,507.5,508.33,507.18,508.32,4028.0
2024-08-05 14:30:00,508.09,508.47,506.72,507.83,10213.0,508.09,508.47,506.72,507.83,10213.0
2024-08-05 14:35:00,507.8,508.13,506.11,507.23,15400.0,507.8,508.13,506.11,507.23,15400.0
2024-08-05 14:40:00,507.18,507.18,506.0,506.29,4377.0,507.18,507.18,506.0,506.29,4377.0
2024-08-05 14:45:00,506.25,506.96,505.79,505.9,4649.0,506.25,506.96,505.79,505.9,4649.0
2024-08-05 14:50:00,506.06,507.73,506.06,506.44,4478.0,506.06,507.73,506.06,506.44,4478.0
2024-08-05 14:55:00,506.25,506.78,505.5,505.5,5078.0,506.25,506.78,505.5,505.5,5078.0
2024-08-05 15:00:00,505.81,507.76,505.81,507.02,9744.0,505.81,507.76,505.81,507.02,9744.0
2024-08-05 15:05:00,506.97,507.29,505.08,505.11,10120.0,506.97,507.29,505.08,505.11,10120.0
2024-08-05 15:10:00,505.4,506.49,505.4,505.7,9432.0,505.4,506.49,505.4,505.7,9432.0
2024-08-05 15:15:00,505.44,506.82,505.23,506.49,11425.0,505.44,506.82,505.23,506.49,11425.0
2024-08-05 15:20:00,506.43,507.34,506.22,506.99,8195.0,506.43,507.34,506.22,506.99,8195.0
2024-08-05 15:25:00,506.92,508.79,506.6,508.79,23947.0,506.92,508.79,506.6,508.79,23947.0
2024-08-05 15:30:00,508.78,509.73,507.77,509.73,30048.0,508.78,509.73,507.77,509.73,30048.0
2024-08-05 15:35:00,509.28,510.01,508.25,508.72,32660.0,509.28,510.01,508.25,508.72,32660.0
2024-08-05 15:40:00,508.47,509.05,507.07,507.08,19821.0,508.47,509.05,507.07,507.08,19821.0
2024-08-05 15:45:00,507.07,507.91,506.95,507.55,23600.0,507.07,507.91,506.95,507.55,23600.0
2024-08-05 15:50:00,507.73,509.71,507.36,508.97,79471.0,507.73,509.71,507.36,508.97,79471.0
2024-08-05 15:55:00,508.97,509.85,507.87,509.33,149429.0,508.97,509.85,507.87,509.33,149429.0
2024-08-06 09:30:00,513.69,516.95,513.05,514.63,58371.0,513.69,516.95,513.05,514.63,58371.0
2024-08-06 09:35:00,513.76,514.54,510.44,511.79,15152.0,513.76,514.54,510.44,511.79,15152.0
2024-08-06 09:40:00,512.47,512.47,509.01,509.8,14857.0,512.47,512.47,509.01,509.8,14857.0
2024-08-06 09:45:00,509.83,512.64,509.14,511.95,16323.0,509.83,512.64,509.14,511.95,16323.0
2024-08-06 09:50:00,511.91,513.99,511.27,513.55,10266.0,511.91,513.99,511.27,513.55,10266.0
2024-08-06 09:55:00,513.55,514.6,513.05,513.5,9028.0,513.55,514.6,513.05,513.5,9028.0
2024-08-06 10:00:00,513.5,514.68,512.52,514.68,14743.0,513.5,514.68,512.52,514.68,14743.0
2024-08-06 10:05:00,514.5,515.0,512.96,514.7,14704.0,514.5,515.0,512.96,514.7,14704.0
2024-08-06 10:10:00,514.95,514.95,512.97,514.05,25778.0,514.95,514.95,512.97,514.05,25778.0
2024-08-06 10:15:00,514.0,514.28,512.98,513.89,11662.0,514.0,514.28,512.98,513.89,11662.0
2024-08-06 10:20:00,513.46,514.27,512.93,514.2,17680.0,513.46,514.27,512.93,514.2,17680.0
2024-08-06 10:25:00,513.75,514.85,512.91,513.87,14187.0,513.75,514.85,512.91,513.87,14187.0
2024-08-06 10:30:00,514.18,514.59,512.79,513.79,8364.0,514.18,514.59,512.79,513.79,8364.0
2024-08-06 10:35:00,514.79,517.03,514.63,515.78,8543.0,514.79,517.03,514.63,515.78,8543.0
2024-08-06 10:40:00,515.51,515.9,514.66,515.27,14129.0,515.51,515.9,514.66,515.27,14129.0
2024-08-06 10:45:00,515.02,516.48,514.59,516.12,10204.0,515.02,516.48,514.59,516.12,10204.0
2024-08-06 10:50:00,515.64,516.24,515.06,515.7,12084.0,515.64,516.24,515.06,515.7,12084.0
2024-08-06 10:55:00,515.68,515.94,515.04,515.87,11644.0,515.68,515.94,515.04,515.87,11644.0
2024-08-06 11:00:00,515.89,517.47,515.85,517.04,8907.0,515.89,517.47,515.85,517.04,8907.0
2024-08-06 11:05:00,517.28,518.37,516.52,516.9,13157.0,517.28,518.37,516.52,516.9,13157.0
2024-08-06 11:10:00,516.92,517.39,514.58,514.81,6795.0,516.92,517.39,514.58,514.81,6795.0
2024-08-06 11:15:00,514.95,514.96,513.84,514.25,14954.0,514.95,514.96,513.84,514.25,14954.0
2024-08-06 11:20:00,514.23,514.24,513.36,513.5,6304.0,514.23,514.24,513.36,513.5,6304.0
2024-08-06 11:25:00,513.7,514.46,512.62,512.62,11728.0,513.7,514.46,512.62,512.62,11728.0
2024-08-06 11:30:00,512.18,513.75,512.17,513.37,12472.0,512.18,513.75,512.17,513.37,12472.0
2024-08-06 11:35:00,513.4,513.75,512.59,513.57,9049.0,513.4,513.75,512.59,513.57,9049.0
2024-08-06 11:40:00,513.35,514.69,513.15,513.89,6432.0,513.35,514.69,513.15,513.89,6432.0
2024-08-06 11:45:00,514.5,515.49,513.95,515.49,8797.0,514.5,515.49,513.95,515.49,8797.0
2024-08-06 11:50:00,515.14,516.15,515.14,515.95,3019.0,515.14,516.15,515.14,515.95,3019.0
2024-08-06 11:55:00,516.46,516.46,514.98,515.55,9241.0,516.46,516.46,514.98,515.55,9241.0
2024-08-06 12:00:00,515.55,516.5,515.55,515.77,6998.0,515.55,516.5,515.55,515.77,6998.0
2024-08-06 12:05:00,515.41,516.13,515.23,515.27,5871.0,515.41,516.13,515.23,515.27,5871.0
2024-08-06 12:10:00,515.17,515.52,515.05,515.06,7051.0,515.17,515.52,515.05,515.06,7051.0
2024-08-06 12:15:00,515.33,515.8,515.04,515.18,6494.0,515.33,515.8,515.04,515.18,6494.0
2024-08-06 12:20:00,515.13,515.6,513.84,513.97,9017.0,515.13,515.6,513.84,513.97,9017.0
2024-08-06 12:25:00,513.8,513.91,513.3,513.91,1998.0,513.8,513.91,513.3,513.91,1998.0
2024-08-06 12:30:00,514.1,514.67,513.66,513.85,4837.0,514.1,514.67,513.66,513.85,4837.0
2024-08-06 12:35:00,514.18,514.57,513.13,514.05,6925.0,514.18,514.57,513.13,514.05,6925.0
2024-08-06 12:40:00,514.56,515.04,514.15,514.98,2470.0,514.56,515.04,514.15,514.98,2470.0
2024-08-06 12:45:00,515.08,515.16,514.17,514.39,2278.0,515.08,515.16,514.17,514.39,2278.0
2024-08-06 12:50:00,514.47,516.26,514.28,515.6,5342.0,514.47,516.26,514.28,515.6,5342.0
2024-08-06 12:55:00,515.78,516.48,515.78,516.14,3921.0,515.78,516.48,515.78,516.14,3921.0
2024-08-06 13:00:00,515.57,516.73,515.57,516.39,9197.0,515.57,516.73,515.57,516.39,9197.0
2024-08-06 13:05:00,516.03,516.16,515.5,515.84,3527.0,516.03,516.16,515.5,515.84,3527.0
2024-08-06 13:10:00,515.86,516.31,515.8,516.18,6241.0,515.86,516.31,515.8,516.18,6241.0
2024-08-06 13:15:00,516.06,516.53,515.4,516.31,21196.0,516.06,516.53,515.4,516.31,21196.0
2024-08-06 13:20:00,516.35,516.59,515.47,516.0,8121.0,516.35,516.59,515.47,516.0,8121.0
2024-08-06 13:25:00,515.92,516.29,515.33,516.22,6180.0,515.92,516.29,515.33,516.22,6180.0
2024-08-06 13:30:00,516.31,516.96,515.7,516.38,7387.0,516.31,516.96,515.7,516.38,7387.0
2024-08-06 13:35:00,516.04,516.96,515.62,516.34,6098.0,516.04,516.96,515.62,516.34,6098.0
2024-08-06 13:40:00,516.44,516.65,515.43,515.86,4097.0,516.44,516.65,515.43,515.86,4097.0
2024-08-06 13:45:00,515.68,515.91,515.11,515.91,3437.0,515.68,515.91,515.11,515.91,3437.0
2024-08-06 13:50:00,516.12,516.96,515.41,516.8,13049.0,516.12,516.96,515.41,516.8,13049.0
2024-08-06 13:55:00,516.88,517.37,516.7,517.0,11971.0,516.88,517.37,516.7,517.0,11971.0
2024-08-06 14:00:00,517.09,517.19,516.58,516.83,12276.0,517.09,517.19,516.58,516.83,12276.0
2024-08-06 14:05:00,516.83,517.17,515.54,515.98,7854.0,516.83,517.17,515.54,515.98,7854.0
2024-08-06 14:10:00,516.33,517.04,516.15,517.04,10302.0,516.33,517.04,516.15,517.04,10302.0
2024-08-06 14:15:00,517.14,519.12,516.88,518.78,33464.0,517.14,519.12,516.88,518.78,33464.0
2024-08-06 14:20:00,519.16,519.16,517.28,518.09,9601.0,519.16,519.16,517.28,518.09,9601.0
2024-08-06 14:25:00,517.98,517.98,517.07,517.57,4404.0,517.98,517.98,517.07,517.57,4404.0
2024-08-06 14:30:00,518.06,518.06,516.79,517.18,15308.0,518.06,518.06,516.79,517.18,15308.0
2024-08-06 14:35:00,517.32,518.24,517.18,518.24,9898.0,517.32,518.24,517.18,518.24,9898.0
2024-08-06 14:40:00,518.36,518.36,517.56,517.76,8012.0,518.36,518.36,517.56,517.76,8012.0
2024-08-06 14:45:00,517.76,517.97,517.3,517.55,19584.0,517.76,517.97,517.3,517.55,19584.0
2024-08-06 14:50:00,517.94,518.66,517.24,518.46,13475.0,517.94,518.66,517.24,518.46,13475.0
2024-08-06 14:55:00,518.46,518.46,515.48,516.06,8609.0,518.46,518.46,515.48,516.06,8609.0
2024-08-06 15:00:00,515.47,515.79,513.11,513.11,7336.0,515.47,515.79,513.11,513.11,7336.0
2024-08-06 15:05:00,513.42,514.1,513.21,514.1,10868.0,513.42,514.1,513.21,514.1,10868.0
2024-08-06 15:10:00,514.1,515.28,513.69,514.56,13025.0,514.1,515.28,513.69,514.56,13025.0
2024-08-06 15:15:00,514.27,514.74,513.37,514.02,11994.0,514.27,514.74,513.37,514.02,11994.0
2024-08-06 15:20:00,514.34,516.23,513.85,516.11,12888.0,514.34,516.23,513.85,516.11,12888.0
2024-08-06 15:25:00,516.44,516.91,515.65,515.74,18622.0,516.44,516.91,515.65,515.74,18622.0
2024-08-06 15:30:00,515.83,516.95,515.57,516.45,13318.0,515.83,516.95,515.57,516.45,13318.0
2024-08-06 15:35:00,516.78,516.82,515.89,516.26,17087.0,516.78,516.82,515.89,516.26,17087.0
2024-08-06 15:40:00,516.04,516.64,515.83,516.25,15393.0,516.04,516.64,515.83,516.25,15393.0
2024-08-06 15:45:00,515.99,516.73,515.16,515.99,21004.0,515.99,516.73,515.16,515.99,21004.0
2024-08-06 15:50:00,515.67,516.82,514.99,515.64,46404.0,515.67,516.82,514.99,515.64,46404.0
2024-08-06 15:55:00,515.33,515.74,513.88,514.01,109638.0,515.33,515.74,513.88,514.01,109638.0
2024-08-07 09:30:00,520.95,525.0,520.23,523.95,46371.0,520.95,525.0,520.23,523.95,46371.0
2024-08-07 09:35:00,523.95,524.7,521.22,524.0,27439.0,523.95,524.7,521.22,524.0,27439.0
2024-08-07 09:40:00,524.4,526.78,523.29,526.05,16632.0,524.4,526.78,523.29,526.05,16632.0
2024-08-07 09:45:00,525.86,527.4,524.76,526.71,15772.0,525.86,527.4,524.76,526.71,15772.0
2024-08-07 09:50:00,526.55,528.24,526.24,527.53,13359.0,526.55,528.24,526.24,527.53,13359.0
2024-08-07 09:55:00,527.78,528.1,526.71,528.1,7754.0,527.78,528.1,526.71,528.1,7754.0
2024-08-07 10:00:00,528.55,529.86,528.34,528.66,13265.0,528.55,529.86,528.34,528.66,13265.0
2024-08-07 10:05:00,528.34,529.54,527.23,528.9,12882.0,528.34,529.54,527.23,528.9,12882.0
2024-08-07 10:10:00,528.88,528.9,527.97,528.4,3795.0,528.88,528.9,527.97,528.4,3795.0
2024-08-07 10:15:00,528.95,529.27,525.99,526.69,13103.0,528.95,529.27,525.99,526.69,13103.0
2024-08-07 10:20:00,526.35,528.27,526.35,527.4,7587.0,526.35,528.27,526.35,527.4,7587.0
2024-08-07 10:25:00,527.42,527.42,525.57,526.33,5659.0,527.42,527.42,525.57,526.33,5659.0
2024-08-07 10:30:00,526.49,527.53,525.94,526.63,8972.0,526.49,527.53,525.94,526.63,8972.0
2024-08-07 10:35:00,526.55,526.58,525.19,525.24,7585.0,526.55,526.58,525.19,525.24,7585.0
2024-08-07 10:40:00,525.41,527.34,525.29,527.29,4299.0,525.41,527.34,525.29,527.29,4299.0
2024-08-07 10:45:00,527.37,528.02,526.99,527.59,3196.0,527.37,528.02,526.99,527.59,3196.0
2024-08-07 10:50:00,527.6,528.66,527.59,528.66,7167.0,527.6,528.66,527.59,528.66,7167.0
2024-08-07 10:55:00,528.19,529.53,528.19,528.79,13301.0,528.19,529.53,528.19,528.79,13301.0
2024-08-07 11:00:00,528.86,530.7,528.84,530.24,14971.0,528.86,530.7,528.84,530.24,14971.0
2024-08-07 11:05:00,530.1,530.95,529.84,530.6,25330.0,530.1,530.95,529.84,530.6,25330.0
2024-08-07 11:10:00,530.6,531.01,528.97,529.1,23486.0,530.6,531.01,528.97,529.1,23486.0
2024-08-07 11:15:00,529.17,529.39,527.55,527.8,3953.0,529.17,529.39,527.55,527.8,3953.0
2024-08-07 11:20:00,527.58,528.72,527.24,527.24,13061.0,527.58,528.72,527.24,527.24,13061.0
2024-08-07 11:25:00,527.09,527.87,526.37,527.78,5703.0,527.09,527.87,526.37,527.78,5703.0
2024-08-07 11:30:00,527.71,528.48,527.44,527.75,6853.0,527.71,528.48,527.44,527.75,6853.0
2024-08-07 11:35:00,528.01,528.64,527.62,528.02,6735.0,528.01,528.64,527.62,528.02,6735.0
2024-08-07 11:40:00,527.44,528.48,526.94,527.02,4776.0,527.44,528.48,526.94,527.02,4776.0
2024-08-07 11:45:00,526.4,526.4,524.28,525.11,3916.0,526.4,526.4,524.28,525.11,3916.0
2024-08-07 11:50:00,524.61,525.75,524.57,525.7,4036.0,524.61,525.75,524.57,525.7,4036.0
2024-08-07 11:55:00,525.3,526.09,525.07,525.83,2501.0,525.3,526.09,525.07,525.83,2501.0
2024-08-07 12:00:00,525.52,526.01,522.85,523.11,9859.0,525.52,526.01,522.85,523.11,9859.0
2024-08-07 12:05:00,523.36,523.53,522.75,523.26,3893.0,523.36,523.53,522.75,523.26,3893.0
2024-08-07 12:10:00,523.53,524.22,523.27,524.11,2527.0,523.53,524.22,523.27,524.11,2527.0
2024-08-07 12:15:00,524.32,525.23,524.18,525.21,6051.0,524.32,525.23,524.18,525.21,6051.0
2024-08-07 12:20:00,525.06,526.29,525.06,526.23,4624.0,525.06,526.29,525.06,526.23,4624.0
2024-08-07 12:25:00,526.27,526.27,525.62,526.16,5241.0,526.27,526.27,525.62,526.16,5241.0
2024-08-07 12:30:00,526.16,526.16,525.49,525.91,6152.0,526.16,526.16,525.49,525.91,6152.0
2024-08-07 12:35:00,526.23,526.23,525.28,525.63,3115.0,526.23,526.23,525.28,525.63,3115.0
2024-08-07 12:40:00,525.7,525.7,524.44,524.64,4561.0,525.7,525.7,524.44,524.64,4561.0
2024-08-07 12:45:00,524.35,524.95,523.84,524.46,4506.0,524.35,524.95,523.84,524.46,4506.0
2024-08-07 12:50:00,524.13,524.2,523.5,523.56,5259.0,524.13,524.2,523.5,523.56,5259.0
2024-08-07 12:55:00,523.77,524.53,523.31,523.9,1643.0,523.77,524.53,523.31,523.9,1643.0
2024-08-07 13:00:00,523.95,523.98,523.07,523.56,1603.0,523.95,523.98,523.07,523.56,1603.0
2024-08-07 13:05:00,523.5,523.87,522.74,522.74,3232.0,523.5,523.87,522.74,522.74,3232.0
2024-08-07 13:10:00,522.71,522.71,521.52,521.61,3579.0,522.71,522.71,521.52,521.61,3579.0
2024-08-07 13:15:00,521.47,522.02,520.66,521.12,5117.0,521.47,522.02,520.66,521.12,5117.0
2024-08-07 13:20:00,520.96,521.97,520.25,521.72,6078.0,520.96,521.97,520.25,521.72,6078.0
2024-08-07 13:25:00,521.57,522.16,521.29,521.3,2596.0,521.57,522.16,521.29,521.3,2596.0
2024-08-07 13:30:00,521.3,521.83,520.92,521.83,1200.0,521.3,521.83,520.92,521.83,1200.0
2024-08-07 13:35:00,521.87,522.36,521.08,522.17,5256.0,521.87,522.36,521.08,522.17,5256.0
2024-08-07 13:40:00,521.86,522.05,521.08,521.22,1700.0,521.86,522.05,521.08,521.22,1700.0
2024-08-07 13:45:00,521.35,521.35,518.95,518.95,3606.0,521.35,521.35,518.95,518.95,3606.0
2024-08-07 13:50:00,519.49,519.49,518.34,519.0,1545.0,519.49,519.49,518.34,519.0,1545.0
2024-08-07 13:55:00,518.58,518.67,518.08,518.4,2060.0,518.58,518.67,518.08,518.4,2060.0
2024-08-07 14:00:00,518.42,518.58,517.72,518.09,3749.0,518.42,518.58,517.72,518.09,3749.0
2024-08-07 14:05:00,518.18,518.18,517.13,517.13,1100.0,518.18,518.18,517.13,517.13,1100.0
2024-08-07 14:10:00,517.0,517.0,516.21,516.43,3691.0,517.0,517.0,516.21,516.43,3691.0
2024-08-07 14:15:00,516.28,517.0,516.0,516.32,3779.0,516.28,517.0,516.0,516.32,3779.0
2024-08-07 14:20:00,516.78,517.4,516.71,517.03,2600.0,516.78,517.4,516.71,517.03,2600.0
2024-08-07 14:25:00,517.14,518.0,517.14,517.76,2489.0,517.14,518.0,517.14,517.76,2489.0
2024-08-07 14:30:00,517.51,517.52,516.67,516.82,1248.0,517.51,517.52,516.67,516.82,1248.0
2024-08-07 14:35:00,517.08,517.2,516.2,516.65,3402.0,517.08,517.2,516.2,516.65,3402.0
2024-08-07 14:40:00,516.98,517.87,516.82,517.32,6809.0,516.98,517.87,516.82,517.32,6809.0
2024-08-07 14:45:00,517.25,517.54,515.34,516.01,8680.0,517.25,517.54,515.34,516.01,8680.0
2024-08-07 14:50:00,516.06,516.65,515.8,516.45,6828.0,516.06,516.65,515.8,516.45,6828.0
2024-08-07 14:55:00,516.75,516.75,515.78,516.27,3008.0,516.75,516.75,515.78,516.27,3008.0
2024-08-07 15:00:00,516.03,517.87,515.87,517.87,5704.0,516.03,517.87,515.87,517.87,5704.0
2024-08-07 15:05:00,517.67,518.07,517.31,517.58,7651.0,517.67,518.07,517.31,517.58,7651.0
2024-08-07 15:10:00,517.52,517.86,516.79,516.8,6147.0,517.52,517.86,516.79,516.8,6147.0
2024-08-07 15:15:00,516.75,517.71,516.74,517.45,5115.0,516.75,517.71,516.74,517.45,5115.0
2024-08-07 15:20:00,517.42,517.84,516.49,516.76,7009.0,517.42,517.84,516.49,516.76,7009.0
2024-08-07 15:25:00,516.68,516.85,515.95,516.39,10240.0,516.68,516.85,515.95,516.39,10240.0
2024-08-07 15:30:00,516.1,516.92,515.59,516.08,16596.0,516.1,516.92,515.59,516.08,16596.0
2024-08-07 15:35:00,516.18,517.64,516.04,517.23,10486.0,516.18,517.64,516.04,517.23,10486.0
2024-08-07 15:40:00,516.92,517.27,515.69,516.04,11632.0,516.92,517.27,515.69,516.04,11632.0
2024-08-07 15:45:00,516.25,516.77,515.57,516.37,20881.0,516.25,516.77,515.57,516.37,20881.0
2024-08-07 15:50:00,516.32,516.32,512.87,513.99,40722.0,516.32,516.32,512.87,513.99,40722.0
2024-08-07 15:55:00,513.74,514.24,512.86,513.57,75823.0,513.74,514.24,512.86,513.57,75823.0
2024-08-08 09:30:00,520.59,523.0,520.49,522.09,55826.0,520.59,523.0,520.49,522.09,55826.0
2024-08-08 09:35:00,522.86,523.62,521.69,522.9,20590.0,522.86,523.62,521.69,522.9,20590.0
2024-08-08 09:40:00,523.07,524.54,522.01,522.01,21578.0,523.07,524.54,522.01,522.01,21578.0
2024-08-08 09:45:00,522.0,522.73,519.56,520.17,11562.0,522.0,522.73,519.56,520.17,11562.0
2024-08-08 09:50:00,520.0,522.91,520.0,522.91,4609.0,520.0,522.91,520.0,522.91,4609.0
2024-08-08 09:55:00,522.92,523.01,521.25,522.49,14825.0,522.92,523.01,521.25,522.49,14825.0
2024-08-08 10:00:00,522.45,524.06,522.41,523.17,12243.0,522.45,524.06,522.41,523.17,12243.0
2024-08-08 10:05:00,524.3,524.72,523.27,524.51,11535.0,524.3,524.72,523.27,524.51,11535.0
2024-08-08 10:10:00,524.8,525.48,524.23,524.79,12208.0,524.8,525.48,524.23,524.79,12208.0
2024-08-08 10:15:00,524.35,525.78,524.35,525.22,5948.0,524.35,525.78,524.35,525.22,5948.0
2024-08-08 10:20:00,525.23,525.23,523.33,524.01,6132.0,525.23,525.23,523.33,524.01,6132.0
2024-08-08 10:25:00,524.48,526.1,524.33,525.93,7560.0,524.48,526.1,524.33,525.93,7560.0
2024-08-08 10:30:00,526.06,526.1,525.1,525.6,4663.0,526.06,526.1,525.1,525.6,4663.0
2024-08-08 10:35:00,525.16,526.16,524.67,524.99,4373.0,525.16,526.16,524.67,524.99,4373.0
2024-08-08 10:40:00,524.83,525.63,524.56,524.56,3798.0,524.83,525.63,524.56,524.56,3798.0
2024-08-08 10:45:00,524.92,527.65,524.77,527.5,9275.0,524.92,527.65,524.77,527.5,9275.0
2024-08-08 10:50:00,527.62,527.67,526.57,526.68,7553.0,527.62,527.67,526.57,526.68,7553.0
2024-08-08 10:55:00,526.46,527.25,525.96,526.69,11722.0,526.46,527.25,525.96,526.69,11722.0
2024-08-08 11:00:00,526.69,527.16,526.44,526.92,9062.0,526.69,527.16,526.44,526.92,9062.0
2024-08-08 11:05:00,526.88,527.0,525.98,526.65,5029.0,526.88,527.0,525.98,526.65,5029.0
2024-08-08 11:10:00,527.0,527.15,525.42,525.42,5023.0,527.0,527.15,525.42,525.42,5023.0
2024-08-08 11:15:00,525.58,525.94,524.58,525.24,6519.0,525.58,525.94,524.58,525.24,6519.0
2024-08-08 11:20:00,525.02,526.29,525.02,526.29,2617.0,525.02,526.29,525.02,526.29,2617.0
2024-08-08 11:25:00,526.0,526.99,525.12,525.3,17018.0,526.0,526.99,525.12,525.3,17018.0
2024-08-08 11:30:00,525.3,525.9,524.98,525.17,7029.0,525.3,525.9,524.98,525.17,7029.0
2024-08-08 11:35:00,525.02,526.04,524.54,525.8,8926.0,525.02,526.04,524.54,525.8,8926.0
2024-08-08 11:40:00,525.57,525.79,525.01,525.19,3363.0,525.57,525.79,525.01,525.19,3363.0
2024-08-08 11:45:00,524.99,525.26,524.53,524.54,5168.0,524.99,525.26,524.53,524.54,5168.0
2024-08-08 11:50:00,524.9,525.83,524.53,525.31,4101.0,524.9,525.83,524.53,525.31,4101.0
2024-08-08 11:55:00,526.05,526.58,525.86,526.35,3764.0,526.05,526.58,525.86,526.35,3764.0
2024-08-08 12:00:00,526.37,526.99,526.13,526.99,1832.0,526.37,526.99,526.13,526.99,1832.0
2024-08-08 12:05:00,526.99,527.57,526.96,527.33,9611.0,526.99,527.57,526.96,527.33,9611.0
2024-08-08 12:10:00,527.32,528.52,527.31,528.25,11510.0,527.32,528.52,527.31,528.25,11510.0
2024-08-08 12:15:00,528.12,528.36,526.89,526.89,6716.0,528.12,528.36,526.89,526.89,6716.0
2024-08-08 12:20:00,526.94,526.94,526.73,526.73,1200.0,526.94,526.94,526.73,526.73,1200.0
2024-08-08 12:25:00,527.02,527.22,526.26,526.76,2641.0,527.02,527.22,526.26,526.76,2641.0
2024-08-08 12:30:00,526.55,526.56,524.42,525.07,12636.0,526.55,526.56,524.42,525.07,12636.0
2024-08-08 12:35:00,525.09,525.75,524.82,524.89,5516.0,525.09,525.75,524.82,524.89,5516.0
2024-08-08 12:40:00,524.99,524.99,524.34,524.77,3811.0,524.99,524.99,524.34,524.77,3811.0
2024-08-08 12:45:00,524.77,525.94,524.64,525.22,3739.0,524.77,525.94,524.64,525.22,3739.0
2024-08-08 12:50:00,525.24,526.18,524.87,526.18,7292.0,525.24,526.18,524.87,526.18,7292.0
2024-08-08 12:55:00,526.42,526.55,525.35,525.35,1670.0,526.42,526.55,525.35,525.35,1670.0
2024-08-08 13:00:00,526.14,526.51,524.61,525.1,4024.0,526.14,526.51,524.61,525.1,4024.0
2024-08-08 13:05:00,525.37,526.25,525.34,526.25,3015.0,525.37,526.25,525.34,526.25,3015.0
2024-08-08 13:10:00,525.98,526.33,525.55,525.82,6325.0,525.98,526.33,525.55,525.82,6325.0
2024-08-08 13:15:00,525.84,526.91,525.77,526.7,3376.0,525.84,526.91,525.77,526.7,3376.0
2024-08-08 13:20:00,526.89,527.1,526.6,526.75,2255.0,526.89,527.1,526.6,526.75,2255.0
2024-08-08 13:25:00,527.02,527.87,527.02,527.63,3961.0,527.02,527.87,527.02,527.63,3961.0
2024-08-08 13:30:00,527.92,528.31,527.67,528.06,1700.0,527.92,528.31,527.67,528.06,1700.0
2024-08-08 13:35:00,528.04,528.04,527.28,527.47,10721.0,528.04,528.04,527.28,527.47,10721.0
2024-08-08 13:40:00,527.97,528.36,527.73,528.27,4376.0,527.97,528.36,527.73,528.27,4376.0
2024-08-08 13:45:00,528.41,528.85,528.4,528.43,2909.0,528.41,528.85,528.4,528.43,2909.0
2024-08-08 13:50:00,528.62,528.87,528.24,528.55,4711.0,528.62,528.87,528.24,528.55,4711.0
2024-08-08 13:55:00,528.7,528.7,528.09,528.36,1715.0,528.7,528.7,528.09,528.36,1715.0
2024-08-08 14:00:00,528.25,529.31,527.85,529.31,7197.0,528.25,529.31,527.85,529.31,7197.0
2024-08-08 14:05:00,529.5,530.33,529.34,530.29,8382.0,529.5,530.33,529.34,530.29,8382.0
2024-08-08 14:10:00,530.29,530.46,530.14,530.23,5431.0,530.29,530.46,530.14,530.23,5431.0
2024-08-08 14:15:00,530.08,530.55,530.0,530.49,9862.0,530.08,530.55,530.0,530.49,9862.0
2024-08-08 14:20:00,530.66,530.66,530.14,530.31,14168.0,530.66,530.66,530.14,530.31,14168.0
2024-08-08 14:25:00,530.38,530.54,529.7,530.09,9638.0,530.38,530.54,529.7,530.09,9638.0
2024-08-08 14:30:00,530.34,530.63,530.04,530.39,4937.0,530.34,530.63,530.04,530.39,4937.0
2024-08-08 14:35:00,529.96,530.12,529.02,529.22,12568.0,529.96,530.12,529.02,529.22,12568.0
2024-08-08 14:40:00,529.09,529.15,528.29,528.51,5786.0,529.09,529.15,528.29,528.51,5786.0
2024-08-08 14:45:00,528.91,529.4,528.53,529.4,1430.0,528.91,529.4,528.53,529.4,1430.0
2024-08-08 14:50:00,529.5,529.9,529.1,529.45,5667.0,529.5,529.9,529.1,529.45,5667.0
2024-08-08 14:55:00,529.47,529.78,528.91,528.92,3233.0,529.47,529.78,528.91,528.92,3233.0
2024-08-08 15:00:00,528.6,528.6,527.82,527.86,2903.0,528.6,528.6,527.82,527.86,2903.0
2024-08-08 15:05:00,527.77,529.13,527.45,529.0,9181.0,527.77,529.13,527.45,529.0,9181.0
2024-08-08 15:10:00,529.2,529.42,528.33,528.61,3783.0,529.2,529.42,528.33,528.61,3783.0
2024-08-08 15:15:00,528.53,528.73,527.96,528.09,5380.0,528.53,528.73,527.96,528.09,5380.0
2024-08-08 15:20:00,528.16,529.43,528.12,528.59,15129.0,528.16,529.43,528.12,528.59,15129.0
2024-08-08 15:25:00,528.38,529.05,527.89,527.94,25240.0,528.38,529.05,527.89,527.94,25240.0
2024-08-08 15:30:00,527.77,528.11,526.77,526.94,11842.0,527.77,528.11,526.77,526.94,11842.0
2024-08-08 15:35:00,527.12,527.53,526.53,527.29,11284.0,527.12,527.53,526.53,527.29,11284.0
2024-08-08 15:40:00,527.49,529.07,527.49,528.93,11601.0,527.49,529.07,527.49,528.93,11601.0
2024-08-08 15:45:00,529.13,529.14,527.76,528.11,17583.0,529.13,529.14,527.76,528.11,17583.0
2024-08-08 15:50:00,528.11,529.63,527.67,528.68,35300.0,528.11,529.63,527.67,528.68,35300.0
2024-08-08 15:55:00,529.42,531.07,528.51,530.29,129803.0,529.42,531.07,528.51,530.29,129803.0
2024-08-09 09:30:00,528.53,532.64,528.02,530.76,21394.0,528.53,532.64,528.02,530.76,21394.0
2024-08-09 09:35:00,531.0,532.05,530.13,531.62,6661.0,531.0,532.05,530.13,531.62,6661.0
2024-08-09 09:40:00,530.99,531.57,530.0,530.0,4385.0,530.99,531.57,530.0,530.0,4385.0
2024-08-09 09:45:00,530.04,532.0,529.95,531.53,5221.0,530.04,532.0,529.95,531.53,5221.0
2024-08-09 09:50:00,531.53,533.0,531.53,533.0,5145.0,531.53,533.0,531.53,533.0,5145.0
2024-08-09 09:55:00,532.77,533.08,531.63,532.23,4900.0,532.77,533.08,531.63,532.23,4900.0
2024-08-09 10:00:00,531.98,534.25,531.71,534.25,9446.0,531.98,534.25,531.71,534.25,9446.0
2024-08-09 10:05:00,534.08,535.0,533.61,533.83,12240.0,534.08,535.0,533.61,533.83,12240.0
2024-08-09 10:10:00,533.83,535.33,533.35,534.97,4756.0,533.83,535.33,533.35,534.97,4756.0
2024-08-09 10:15:00,534.68,534.9,532.86,533.27,6025.0,534.68,534.9,532.86,533.27,6025.0
2024-08-09 10:20:00,533.87,534.68,533.5,534.21,10235.0,533.87,534.68,533.5,534.21,10235.0
2024-08-09 10:25:00,534.21,534.71,533.05,534.22,5434.0,534.21,534.71,533.05,534.22,5434.0
2024-08-09 10:30:00,534.23,534.23,532.74,533.0,6715.0,534.23,534.23,532.74,533.0,6715.0
2024-08-09 10:35:00,533.13,533.15,532.54,533.0,2664.0,533.13,533.15,532.54,533.0,2664.0
2024-08-09 10:40:00,532.79,533.52,532.27,532.28,8955.0,532.79,533.52,532.27,532.28,8955.0
2024-08-09 10:45:00,532.52,533.91,532.4,533.82,5091.0,532.52,533.91,532.4,533.82,5091.0
2024-08-09 10:50:00,533.91,534.74,533.7,534.45,7042.0,533.91,534.74,533.7,534.45,7042.0
2024-08-09 10:55:00,534.74,535.4,534.45,534.46,5936.0,534.74,535.4,534.45,534.46,5936.0
2024-08-09 11:00:00,534.55,535.59,534.55,535.59,3722.0,534.55,535.59,534.55,535.59,3722.0
2024-08-09 11:05:00,535.57,535.75,534.58,534.74,9292.0,535.57,535.75,534.58,534.74,9292.0
2024-08-09 11:10:00,534.59,534.77,534.06,534.06,2477.0,534.59,534.77,534.06,534.06,2477.0
2024-08-09 11:15:00,533.98,534.05,533.52,533.72,2295.0,533.98,534.05,533.52,533.72,2295.0
2024-08-09 11:20:00,533.48,533.49,532.96,533.4,1600.0,533.48,533.49,532.96,533.4,1600.0
2024-08-09 11:25:00,533.67,534.0,532.8,532.8,3024.0,533.67,534.0,532.8,532.8,3024.0
2024-08-09 11:30:00,533.12,533.57,533.05,533.31,3829.0,533.12,533.57,533.05,533.31,3829.0
2024-08-09 11:35:00,533.36,534.03,533.09,534.03,7048.0,533.36,534.03,533.09,534.03,7048.0
2024-08-09 11:40:00,534.02,534.51,533.66,534.51,3487.0,534.02,534.51,533.66,534.51,3487.0
2024-08-09 11:45:00,534.55,535.49,534.4,534.9,6603.0,534.55,535.49,534.4,534.9,6603.0
2024-08-09 11:50:00,534.97,536.0,534.97,535.27,4107.0,534.97,536.0,534.97,535.27,4107.0
2024-08-09 11:55:00,535.24,535.24,533.78,533.94,4045.0,535.24,535.24,533.78,533.94,4045.0
2024-08-09 12:00:00,534.17,534.58,534.11,534.11,5138.0,534.17,534.58,534.11,534.11,5138.0
2024-08-09 12:05:00,534.0,534.5,533.61,534.06,3300.0,534.0,534.5,533.61,534.06,3300.0
2024-08-09 12:10:00,533.6,533.96,533.6,533.71,2259.0,533.6,533.96,533.6,533.71,2259.0
2024-08-09 12:15:00,533.71,533.71,532.68,532.88,10688.0,533.71,533.71,532.68,532.88,10688.0
2024-08-09 12:20:00,533.18,533.73,533.08,533.33,3491.0,533.18,533.73,533.08,533.33,3491.0
2024-08-09 12:25:00,533.41,534.45,533.41,534.28,3576.0,533.41,534.45,533.41,534.28,3576.0
2024-08-09 12:30:00,534.01,534.4,533.8,534.4,2845.0,534.01,534.4,533.8,534.4,2845.0
2024-08-09 12:35:00,534.3,535.0,534.29,534.75,6814.0,534.3,535.0,534.29,534.75,6814.0
2024-08-09 12:40:00,534.3,534.83,534.12,534.54,4564.0,534.3,534.83,534.12,534.54,4564.0
2024-08-09 12:45:00,534.44,534.44,532.91,533.88,3705.0,534.44,534.44,532.91,533.88,3705.0
2024-08-09 12:50:00,534.15,534.15,533.41,533.41,674.0,534.15,534.15,533.41,533.41,674.0
2024-08-09 12:55:00,533.86,534.39,533.86,534.39,1500.0,533.86,534.39,533.86,534.39,1500.0
2024-08-09 13:00:00,533.89,534.4,533.44,533.83,4916.0,533.89,534.4,533.44,533.83,4916.0
2024-08-09 13:05:00,534.0,534.4,534.0,534.4,400.0,534.0,534.4,534.0,534.4,400.0
2024-08-09 13:10:00,534.63,534.97,534.04,534.97,2784.0,534.63,534.97,534.04,534.97,2784.0
2024-08-09 13:15:00,535.31,536.19,535.31,536.19,1652.0,535.31,536.19,535.31,536.19,1652.0
2024-08-09 13:20:00,536.1,536.17,535.42,535.87,4083.0,536.1,536.17,535.42,535.87,4083.0
2024-08-09 13:25:00,536.0,537.16,535.97,536.92,2466.0,536.0,537.16,535.97,536.92,2466.0
2024-08-09 13:30:00,537.28,537.28,536.56,537.0,1735.0,537.28,537.28,536.56,537.0,1735.0
2024-08-09 13:35:00,536.74,537.13,536.4,536.97,2402.0,536.74,537.13,536.4,536.97,2402.0
2024-08-09 13:40:00,536.62,537.21,536.56,536.71,3419.0,536.62,537.21,536.56,536.71,3419.0
2024-08-09 13:45:00,536.9,537.02,536.45,536.76,3708.0,536.9,537.02,536.45,536.76,3708.0
2024-08-09 13:50:00,536.81,536.81,535.76,535.99,5455.0,536.81,536.81,535.76,535.99,5455.0
2024-08-09 13:55:00,536.2,536.2,535.43,535.52,5212.0,536.2,536.2,535.43,535.52,5212.0
2024-08-09 14:00:00,535.68,536.01,535.54,535.72,4875.0,535.68,536.01,535.54,535.72,4875.0
2024-08-09 14:05:00,535.64,535.79,535.63,535.63,1104.0,535.64,535.79,535.63,535.63,1104.0
2024-08-09 14:10:00,535.71,535.71,534.63,535.16,5459.0,535.71,535.71,534.63,535.16,5459.0
2024-08-09 14:15:00,535.25,535.51,535.12,535.31,4319.0,535.25,535.51,535.12,535.31,4319.0
2024-08-09 14:20:00,535.57,535.57,534.8,535.0,3489.0,535.57,535.57,534.8,535.0,3489.0
2024-08-09 14:25:00,535.0,535.25,534.78,535.1,1400.0,535.0,535.25,534.78,535.1,1400.0
2024-08-09 14:30:00,535.11,535.28,534.49,534.49,6672.0,535.11,535.28,534.49,534.49,6672.0
2024-08-09 14:35:00,534.37,534.81,533.96,534.76,2346.0,534.37,534.81,533.96,534.76,2346.0
2024-08-09 14:40:00,535.1,535.27,534.89,534.89,4326.0,535.1,535.27,534.89,534.89,4326.0
2024-08-09 14:45:00,535.25,535.29,534.7,534.7,9026.0,535.25,535.29,534.7,534.7,9026.0
2024-08-09 14:50:00,534.87,534.91,534.13,534.13,6171.0,534.87,534.91,534.13,534.13,6171.0
2024-08-09 14:55:00,534.16,535.01,534.07,535.01,2400.0,534.16,535.01,534.07,535.01,2400.0
2024-08-09 15:00:00,535.03,535.03,534.28,534.73,9419.0,535.03,535.03,534.28,534.73,9419.0
2024-08-09 15:05:00,534.72,534.93,534.5,534.57,5340.0,534.72,534.93,534.5,534.57,5340.0
2024-08-09 15:10:00,534.78,535.14,534.65,535.01,2700.0,534.78,535.14,534.65,535.01,2700.0
2024-08-09 15:15:00,534.89,535.4,534.63,535.39,8213.0,534.89,535.4,534.63,535.39,8213.0
2024-08-09 15:20:00,535.35,535.35,534.51,534.81,4772.0,535.35,535.35,534.51,534.81,4772.0
2024-08-09 15:25:00,534.98,535.76,534.98,535.09,10625.0,534.98,535.76,534.98,535.09,10625.0
2024-08-09 15:30:00,535.24,535.88,534.77,535.6,12681.0,535.24,535.88,534.77,535.6,12681.0
2024-08-09 15:35:00,535.53,536.06,534.8,535.26,14593.0,535.53,536.06,534.8,535.26,14593.0
2024-08-09 15:40:00,535.25,535.6,534.92,535.1,10990.0,535.25,535.6,534.92,535.1,10990.0
2024-08-09 15:45:00,535.18,535.7,534.89,534.94,32913.0,535.18,535.7,534.89,534.94,32913.0
2024-08-09 15:50:00,534.92,535.29,534.0,534.9,34227.0,534.92,535.29,534.0,534.9,34227.0
2024-08-09 15:55:00,534.87,536.91,534.87,536.55,61293.0,534.87,536.91,534.87,536.55,61293.0
2024-08-12 09:30:00,536.04,538.08,533.42,534.52,24193.0,536.04,538.08,533.42,534.52,24193.0
2024-08-12 09:35:00,534.35,534.73,531.77,532.0,6787.0,534.35,534.73,531.77,532.0,6787.0
2024-08-12 09:40:00,531.76,531.77,527.05,527.05,24356.0,531.76,531.77,527.05,527.05,24356.0
2024-08-12 09:45:00,526.93,529.22,526.05,526.79,16541.0,526.93,529.22,526.05,526.79,16541.0
2024-08-12 09:50:00,527.14,529.02,526.93,528.13,14944.0,527.14,529.02,526.93,528.13,14944.0
2024-08-12 09:55:00,528.24,528.24,526.18,526.88,9607.0,528.24,528.24,526.18,526.88,9607.0
2024-08-12 10:00:00,526.56,527.07,525.77,526.07,11411.0,526.56,527.07,525.77,526.07,11411.0
2024-08-12 10:05:00,525.85,529.99,525.78,529.52,13481.0,525.85,529.99,525.78,529.52,13481.0
2024-08-12 10:10:00,529.46,530.14,528.67,529.47,10433.0,529.46,530.14,528.67,529.47,10433.0
2024-08-12 10:15:00,529.79,531.11,529.54,530.82,10606.0,529.79,531.11,529.54,530.82,10606.0
2024-08-12 10:20:00,530.92,531.67,530.73,530.74,4600.0,530.92,531.67,530.73,530.74,4600.0
2024-08-12 10:25:00,530.61,531.99,530.61,531.13,9552.0,530.61,531.99,530.61,531.13,9552.0
2024-08-12 10:30:00,530.9,531.81,530.78,531.7,2657.0,530.9,531.81,530.78,531.7,2657.0
2024-08-12 10:35:00,531.7,532.99,531.7,532.13,12594.0,531.7,532.99,531.7,532.13,12594.0
2024-08-12 10:40:00,532.33,532.75,531.47,531.59,5276.0,532.33,532.75,531.47,531.59,5276.0
2024-08-12 10:45:00,531.59,531.95,531.11,531.88,5208.0,531.59,531.95,531.11,531.88,5208.0
2024-08-12 10:50:00,531.57,531.88,530.91,531.19,4594.0,531.57,531.88,530.91,531.19,4594.0
2024-08-12 10:55:00,530.95,532.6,530.95,532.6,9057.0,530.95,532.6,530.95,532.6,9057.0
2024-08-12 11:00:00,532.62,533.87,532.61,533.4,5586.0,532.62,533.87,532.61,533.4,5586.0
2024-08-12 11:05:00,533.42,533.75,533.31,533.31,5020.0,533.42,533.75,533.31,533.31,5020.0
2024-08-12 11:10:00,533.28,533.51,532.4,532.6,4259.0,533.28,533.51,532.4,532.6,4259.0
2024-08-12 11:15:00,532.4,533.24,532.32,532.4,7597.0,532.4,533.24,532.32,532.4,7597.0
2024-08-12 11:20:00,532.0,532.68,528.59,528.59,5054.0,532.0,532.68,528.59,528.59,5054.0
2024-08-12 11:25:00,527.97,528.01,526.4,528.01,9781.0,527.97,528.01,526.4,528.01,9781.0
2024-08-12 11:30:00,528.02,528.99,527.61,528.78,5208.0,528.02,528.99,527.61,528.78,5208.0
2024-08-12 11:35:00,529.17,529.17,527.91,528.04,7914.0,529.17,529.17,527.91,528.04,7914.0
2024-08-12 11:40:00,528.24,529.45,528.09,529.07,6707.0,528.24,529.45,528.09,529.07,6707.0
2024-08-12 11:45:00,529.28,530.15,528.5,530.14,4704.0,529.28,530.15,528.5,530.14,4704.0
2024-08-12 11:50:00,529.84,530.93,529.84,530.68,4374.0,529.84,530.93,529.84,530.68,4374.0
2024-08-12 11:55:00,530.97,531.99,530.26,531.74,15637.0,530.97,531.99,530.26,531.74,15637.0
2024-08-12 12:00:00,532.07,533.05,531.71,532.06,3313.0,532.07,533.05,531.71,532.06,3313.0
2024-08-12 12:05:00,532.08,532.08,530.8,531.05,2112.0,532.08,532.08,530.8,531.05,2112.0
2024-08-12 12:10:00,530.98,531.1,530.47,530.47,1619.0,530.98,531.1,530.47,530.47,1619.0
2024-08-12 12:15:00,530.1,530.72,530.01,530.34,3043.0,530.1,530.72,530.01,530.34,3043.0
2024-08-12 12:20:00,530.42,530.53,530.04,530.45,3200.0,530.42,530.53,530.04,530.45,3200.0
2024-08-12 12:25:00,530.45,530.81,529.65,530.1,4366.0,530.45,530.81,529.65,530.1,4366.0
2024-08-12 12:30:00,530.14,530.69,530.14,530.18,1800.0,530.14,530.69,530.14,530.18,1800.0
2024-08-12 12:35:00,530.14,530.66,529.88,530.59,1894.0,530.14,530.66,529.88,530.59,1894.0
2024-08-12 12:40:00,530.65,530.66,529.52,530.0,2248.0,530.65,530.66,529.52,530.0,2248.0
2024-08-12 12:45:00,530.73,531.12,530.68,530.89,6035.0,530.73,531.12,530.68,530.89,6035.0
2024-08-12 12:50:00,530.59,530.83,529.84,530.6,2462.0,530.59,530.83,529.84,530.6,2462.0
2024-08-12 12:55:00,530.39,530.4,528.96,529.17,5190.0,530.39,530.4,528.96,529.17,5190.0
2024-08-12 13:00:00,528.84,528.84,527.81,528.26,6705.0,528.84,528.84,527.81,528.26,6705.0
2024-08-12 13:05:00,528.06,528.72,527.7,527.99,4746.0,528.06,528.72,527.7,527.99,4746.0
2024-08-12 13:10:00,527.86,527.89,527.14,527.71,3619.0,527.86,527.89,527.14,527.71,3619.0
2024-08-12 13:15:00,527.84,528.57,527.5,528.57,1748.0,527.84,528.57,527.5,528.57,1748.0
2024-08-12 13:20:00,528.4,529.76,528.4,528.46,7027.0,528.4,529.76,528.4,528.46,7027.0
2024-08-12 13:25:00,528.31,529.11,528.23,528.8,1533.0,528.31,529.11,528.23,528.8,1533.0
2024-08-12 13:30:00,528.38,528.78,528.2,528.4,5035.0,528.38,528.78,528.2,528.4,5035.0
2024-08-12 13:35:00,528.4,528.71,527.51,527.51,8453.0,528.4,528.71,527.51,527.51,8453.0
2024-08-12 13:40:00,527.51,527.83,527.38,527.83,2100.0,527.51,527.83,527.38,527.83,2100.0
2024-08-12 13:45:00,527.32,527.94,527.0,527.01,4907.0,527.32,527.94,527.0,527.01,4907.0
2024-08-12 13:50:00,526.84,527.5,526.3,526.97,4369.0,526.84,527.5,526.3,526.97,4369.0
2024-08-12 13:55:00,527.13,527.89,527.05,527.88,4146.0,527.13,527.89,527.05,527.88,4146.0
2024-08-12 14:00:00,527.63,528.04,527.63,528.03,3116.0,527.63,528.04,527.63,528.03,3116.0
2024-08-12 14:05:00,527.84,528.42,527.74,527.96,10706.0,527.84,528.42,527.74,527.96,10706.0
2024-08-12 14:10:00,528.29,529.06,527.83,528.85,3399.0,528.29,529.06,527.83,528.85,3399.0
2024-08-12 14:15:00,528.55,529.37,528.29,528.71,8580.0,528.55,529.37,528.29,528.71,8580.0
2024-08-12 14:20:00,528.51,529.02,528.51,528.62,5397.0,528.51,529.02,528.51,528.62,5397.0
2024-08-12 14:25:00,528.99,529.64,528.79,529.12,6929.0,528.99,529.64,528.79,529.12,6929.0
2024-08-12 14:30:00,529.19,529.79,528.65,529.63,3095.0,529.19,529.79,528.65,529.63,3095.0
2024-08-12 14:35:00,529.42,530.37,529.42,530.37,5526.0,529.42,530.37,529.42,530.37,5526.0
2024-08-12 14:40:00,530.36,530.44,529.43,530.03,12475.0,530.36,530.44,529.43,530.03,12475.0
2024-08-12 14:45:00,529.54,529.54,528.97,529.43,3033.0,529.54,529.54,528.97,529.43,3033.0
2024-08-12 14:50:00,529.61,529.85,529.27,529.27,4517.0,529.61,529.85,529.27,529.27,4517.0
2024-08-12 14:55:00,529.23,529.77,529.13,529.62,1305.0,529.23,529.77,529.13,529.62,1305.0
2024-08-12 15:00:00,529.78,529.82,529.27,529.5,3600.0,529.78,529.82,529.27,529.5,3600.0
2024-08-12 15:05:00,529.46,529.47,528.89,529.36,4515.0,529.46,529.47,528.89,529.36,4515.0
2024-08-12 15:10:00,529.24,529.61,528.76,528.92,5018.0,529.24,529.61,528.76,528.92,5018.0
2024-08-12 15:15:00,528.77,529.18,528.66,529.17,7617.0,528.77,529.18,528.66,529.17,7617.0
2024-08-12 15:20:00,529.32,529.73,528.9,529.56,6202.0,529.32,529.73,528.9,529.56,6202.0
2024-08-12 15:25:00,529.5,529.75,529.22,529.5,6225.0,529.5,529.75,529.22,529.5,6225.0
2024-08-12 15:30:00,529.36,529.76,528.7,528.71,12216.0,529.36,529.76,528.7,528.71,12216.0
2024-08-12 15:35:00,528.76,528.76,527.71,528.31,6494.0,528.76,528.76,527.71,528.31,6494.0
2024-08-12 15:40:00,528.05,528.31,527.44,528.13,12949.0,528.05,528.31,527.44,528.13,12949.0
2024-08-12 15:45:00,527.86,528.28,527.66,528.11,12805.0,527.86,528.28,527.66,528.11,12805.0
2024-08-12 15:50:00,528.3,530.47,528.3,530.47,32400.0,528.3,530.47,528.3,530.47,32400.0
2024-08-12 15:55:00,530.62,531.25,529.93,531.06,56612.0,530.62,531.25,529.93,531.06,56612.0
2024-08-13 09:30:00,530.93,533.49,527.9,529.35,48559.0,530.93,533.49,527.9,529.35,48559.0
2024-08-13 09:35:00,529.5,530.72,528.23,529.35,22945.0,529.5,530.72,528.23,529.35,22945.0
2024-08-13 09:40:00,529.35,531.28,528.61,529.74,42309.0,529.35,531.28,528.61,529.74,42309.0
2024-08-13 09:45:00,530.13,531.06,529.64,530.09,22000.0,530.13,531.06,529.64,530.09,22000.0
2024-08-13 09:50:00,530.29,531.57,530.18,531.31,40419.0,530.29,531.57,530.18,531.31,40419.0
2024-08-13 09:55:00,531.31,531.31,529.5,530.0,16443.0,531.31,531.31,529.5,530.0,16443.0
2024-08-13 10:00:00,529.96,533.81,529.54,533.76,60302.0,529.96,533.81,529.54,533.76,60302.0
2024-08-13 10:05:00,533.76,533.76,532.4,532.95,12419.0,533.76,533.76,532.4,532.95,12419.0
2024-08-13 10:10:00,532.66,533.0,531.86,531.86,18557.0,532.66,533.0,531.86,531.86,18557.0
2024-08-13 10:15:00,531.53,531.64,530.59,531.13,11120.0,531.53,531.64,530.59,531.13,11120.0
2024-08-13 10:20:00,531.51,531.78,531.14,531.6,6600.0,531.51,531.78,531.14,531.6,6600.0
2024-08-13 10:25:00,531.4,531.91,530.99,531.14,18635.0,531.4,531.91,530.99,531.14,18635.0
2024-08-13 10:30:00,531.37,531.54,530.63,531.51,11229.0,531.37,531.54,530.63,531.51,11229.0
2024-08-13 10:35:00,531.63,532.64,531.55,532.3,31401.0,531.63,532.64,531.55,532.3,31401.0
2024-08-13 10:40:00,532.34,532.42,531.69,531.77,5542.0,532.34,532.42,531.69,531.77,5542.0
2024-08-13 10:45:00,532.06,534.8,532.06,534.23,7706.0,532.06,534.8,532.06,534.23,7706.0
2024-08-13 10:50:00,534.24,534.44,533.21,534.38,17378.0,534.24,534.44,533.21,534.38,17378.0
2024-08-13 10:55:00,534.8,535.5,534.43,535.49,5001.0,534.8,535.5,534.43,535.49,5001.0
2024-08-13 11:00:00,535.42,535.45,534.63,535.02,6811.0,535.42,535.45,534.63,535.02,6811.0
2024-08-13 11:05:00,535.04,536.19,535.04,535.56,5368.0,535.04,536.19,535.04,535.56,5368.0
2024-08-13 11:10:00,535.27,536.24,535.27,535.98,1332.0,535.27,536.24,535.27,535.98,1332.0
2024-08-13 11:15:00,535.98,536.5,535.76,536.37,4155.0,535.98,536.5,535.76,536.37,4155.0
2024-08-13 11:20:00,536.4,537.46,536.1,537.46,7340.0,536.4,537.46,536.1,537.46,7340.0
2024-08-13 11:25:00,537.18,537.27,536.0,536.76,6151.0,537.18,537.27,536.0,536.76,6151.0
2024-08-13 11:30:00,536.83,537.72,536.54,536.92,13857.0,536.83,537.72,536.54,536.92,13857.0
2024-08-13 11:35:00,537.17,537.29,536.72,537.18,3959.0,537.17,537.29,536.72,537.18,3959.0
2024-08-13 11:40:00,537.24,537.56,536.81,536.81,3053.0,537.24,537.56,536.81,536.81,3053.0
2024-08-13 11:45:00,537.0,537.0,536.16,536.6,1793.0,537.0,537.0,536.16,536.6,1793.0
2024-08-13 11:50:00,536.85,536.95,536.06,536.45,9398.0,536.85,536.95,536.06,536.45,9398.0
2024-08-13 11:55:00,536.1,536.28,536.0,536.0,3800.0,536.1,536.28,536.0,536.0,3800.0
2024-08-13 12:00:00,535.85,536.22,535.56,535.92,12430.0,535.85,536.22,535.56,535.92,12430.0
2024-08-13 12:05:00,535.87,536.17,535.5,535.55,13347.0,535.87,536.17,535.5,535.55,13347.0
2024-08-13 12:10:00,535.71,535.72,534.87,534.97,7514.0,535.71,535.72,534.87,534.97,7514.0
2024-08-13 12:15:00,534.97,535.12,534.67,534.75,18289.0,534.97,535.12,534.67,534.75,18289.0
2024-08-13 12:20:00,534.9,534.99,534.43,534.59,16613.0,534.9,534.99,534.43,534.59,16613.0
2024-08-13 12:25:00,534.75,534.8,533.04,533.88,28659.0,534.75,534.8,533.04,533.88,28659.0
2024-08-13 12:30:00,533.89,534.12,533.33,533.93,13076.0,533.89,534.12,533.33,533.93,13076.0
2024-08-13 12:35:00,533.67,534.5,533.33,534.5,12351.0,533.67,534.5,533.33,534.5,12351.0
2024-08-13 12:40:00,534.63,535.07,534.51,534.51,13651.0,534.63,535.07,534.51,534.51,13651.0
2024-08-13 12:45:00,534.48,534.65,534.18,534.64,8184.0,534.48,534.65,534.18,534.64,8184.0
2024-08-13 12:50:00,534.65,534.69,534.25,534.39,2995.0,534.65,534.69,534.25,534.39,2995.0
2024-08-13 12:55:00,534.32,534.75,534.18,534.18,10979.0,534.32,534.75,534.18,534.18,10979.0
2024-08-13 13:00:00,534.1,534.76,533.88,534.41,12697.0,534.1,534.76,533.88,534.41,12697.0
2024-08-13 13:05:00,534.56,535.38,534.33,535.38,16514.0,534.56,535.38,534.33,535.38,16514.0
2024-08-13 13:10:00,535.38,535.38,534.77,534.77,5162.0,535.38,535.38,534.77,534.77,5162.0
2024-08-13 13:15:00,534.84,534.84,533.85,534.11,9310.0,534.84,534.84,533.85,534.11,9310.0
2024-08-13 13:20:00,534.11,534.2,533.73,533.73,2556.0,534.11,534.2,533.73,533.73,2556.0
2024-08-13 13:25:00,533.73,534.04,533.51,533.61,2400.0,533.73,534.04,533.51,533.61,2400.0
2024-08-13 13:30:00,534.13,534.17,533.25,533.25,8600.0,534.13,534.17,533.25,533.25,8600.0
2024-08-13 13:35:00,533.58,534.72,533.38,534.42,8773.0,533.58,534.72,533.38,534.42,8773.0
2024-08-13 13:40:00,534.58,535.38,534.49,534.81,9013.0,534.58,535.38,534.49,534.81,9013.0
2024-08-13 13:45:00,534.88,534.88,533.89,534.68,42482.0,534.88,534.88,533.89,534.68,42482.0
2024-08-13 13:50:00,534.46,534.82,534.06,534.3,10381.0,534.46,534.82,534.06,534.3,10381.0
2024-08-13 13:55:00,534.63,535.16,534.34,534.79,5162.0,534.63,535.16,534.34,534.79,5162.0
2024-08-13 14:00:00,534.57,534.71,534.06,534.41,6550.0,534.57,534.71,534.06,534.41,6550.0
2024-08-13 14:05:00,534.45,534.91,534.44,534.78,17790.0,534.45,534.91,534.44,534.78,17790.0
2024-08-13 14:10:00,534.79,535.0,533.46,534.37,32613.0,534.79,535.0,533.46,534.37,32613.0
2024-08-13 14:15:00,534.37,534.91,534.0,534.43,19893.0,534.37,534.91,534.0,534.43,19893.0
2024-08-13 14:20:00,534.43,535.28,534.18,535.27,16396.0,534.43,535.28,534.18,535.27,16396.0
2024-08-13 14:25:00,535.29,535.48,535.15,535.32,21317.0,535.29,535.48,535.15,535.32,21317.0
2024-08-13 14:30:00,535.25,535.33,534.76,534.85,17559.0,535.25,535.33,534.76,534.85,17559.0
2024-08-13 14:35:00,534.85,536.0,534.48,535.4,29193.0,534.85,536.0,534.48,535.4,29193.0
2024-08-13 14:40:00,535.4,535.55,534.68,534.85,17432.0,535.4,535.55,534.68,534.85,17432.0
2024-08-13 14:45:00,534.87,535.03,534.72,534.95,14753.0,534.87,535.03,534.72,534.95,14753.0
2024-08-13 14:50:00,534.96,535.15,534.48,534.48,16315.0,534.96,535.15,534.48,534.48,16315.0
2024-08-13 14:55:00,534.41,534.43,533.31,533.39,33181.0,534.41,534.43,533.31,533.39,33181.0
2024-08-13 15:00:00,533.5,533.56,532.56,532.77,36225.0,533.5,533.56,532.56,532.77,36225.0
2024-08-13 15:05:00,532.77,533.08,531.6,532.6,307428.0,532.77,533.08,531.6,532.6,307428.0
2024-08-13 15:10:00,532.79,533.37,531.65,533.0,77340.0,532.79,533.37,531.65,533.0,77340.0
2024-08-13 15:15:00,533.28,533.53,531.7,532.92,79837.0,533.28,533.53,531.7,532.92,79837.0
2024-08-13 15:20:00,532.78,533.38,532.29,533.08,24418.0,532.78,533.38,532.29,533.08,24418.0
2024-08-13 15:25:00,533.09,533.09,532.31,532.58,18609.0,533.09,533.09,532.31,532.58,18609.0
2024-08-13 15:30:00,532.55,533.55,532.35,533.39,28163.0,532.55,533.55,532.35,533.39,28163.0
2024-08-13 15:35:00,533.39,533.47,531.86,532.6,31370.0,533.39,533.47,531.86,532.6,31370.0
2024-08-13 15:40:00,532.61,533.62,532.3,533.06,33215.0,532.61,533.62,532.3,533.06,33215.0
2024-08-13 15:45:00,533.05,534.72,533.04,534.58,42689.0,533.05,534.72,533.04,534.58,42689.0
2024-08-13 15:50:00,534.31,534.7,533.21,534.58,64353.0,534.31,534.7,533.21,534.58,64353.0
2024-08-13 15:55:00,534.58,535.68,534.43,535.2,124710.0,534.58,535.68,534.43,535.2,124710.0
2024-08-14 09:30:00,536.62,541.55,536.11,539.89,51833.0,536.62,541.55,536.11,539.89,51833.0
2024-08-14 09:35:00,539.39,542.07,538.94,542.07,10357.0,539.39,542.07,538.94,542.07,10357.0
2024-08-14 09:40:00,541.69,542.26,538.57,538.6,11155.0,541.69,542.26,538.57,538.6,11155.0
2024-08-14 09:45:00,539.22,541.6,539.22,540.26,23686.0,539.22,541.6,539.22,540.26,23686.0
2024-08-14 09:50:00,540.28,541.54,539.64,541.25,13668.0,540.28,541.54,539.64,541.25,13668.0
2024-08-14 09:55:00,541.25,542.93,540.21,540.21,27197.0,541.25,542.93,540.21,540.21,27197.0
2024-08-14 10:00:00,540.64,542.16,540.63,541.63,23018.0,540.64,542.16,540.63,541.63,23018.0
2024-08-14 10:05:00,541.5,541.5,540.04,541.2,12517.0,541.5,541.5,540.04,541.2,12517.0
2024-08-14 10:10:00,541.21,541.21,538.64,539.49,21876.0,541.21,541.21,538.64,539.49,21876.0
2024-08-14 10:15:00,539.38,539.38,537.93,538.94,6716.0,539.38,539.38,537.93,538.94,6716.0
2024-08-14 10:20:00,538.61,538.73,537.54,538.11,10719.0,538.61,538.73,537.54,538.11,10719.0
2024-08-14 10:25:00,537.67,538.02,535.56,537.65,16876.0,537.67,538.02,535.56,537.65,16876.0
2024-08-14 10:30:00,537.08,537.13,533.2,533.6,18789.0,537.08,537.13,533.2,533.6,18789.0
2024-08-14 10:35:00,533.6,534.22,533.4,533.99,14296.0,533.6,534.22,533.4,533.99,14296.0
2024-08-14 10:40:00,534.0,535.15,533.54,534.08,15933.0,534.0,535.15,533.54,534.08,15933.0
2024-08-14 10:45:00,533.83,535.49,533.82,535.38,6154.0,533.83,535.49,533.82,535.38,6154.0
2024-08-14 10:50:00,535.72,536.77,535.09,536.77,13285.0,535.72,536.77,535.09,536.77,13285.0
2024-08-14 10:55:00,536.44,536.67,535.65,536.06,6638.0,536.44,536.67,535.65,536.06,6638.0
2024-08-14 11:00:00,536.07,536.25,534.9,535.8,7483.0,536.07,536.25,534.9,535.8,7483.0
2024-08-14 11:05:00,535.66,535.66,534.34,534.51,8399.0,535.66,535.66,534.34,534.51,8399.0
2024-08-14 11:10:00,534.87,536.34,534.36,535.79,9138.0,534.87,536.34,534.36,535.79,9138.0
2024-08-14 11:15:00,535.78,536.36,535.49,536.16,3142.0,535.78,536.36,535.49,536.16,3142.0
2024-08-14 11:20:00,536.38,538.35,536.33,538.19,16416.0,536.38,538.35,536.33,538.19,16416.0
2024-08-14 11:25:00,538.45,539.97,538.45,539.05,11970.0,538.45,539.97,538.45,539.05,11970.0
2024-08-14 11:30:00,539.59,539.71,538.8,538.94,4900.0,539.59,539.71,538.8,538.94,4900.0
2024-08-14 11:35:00,538.67,538.86,538.01,538.26,5982.0,538.67,538.86,538.01,538.26,5982.0
2024-08-14 11:40:00,538.61,539.7,538.61,539.24,14595.0,538.61,539.7,538.61,539.24,14595.0
2024-08-14 11:45:00,539.47,540.92,539.46,540.86,20510.0,539.47,540.92,539.46,540.86,20510.0
2024-08-14 11:50:00,540.66,541.35,540.07,541.02,9879.0,540.66,541.35,540.07,541.02,9879.0
2024-08-14 11:55:00,541.02,541.68,540.82,541.43,5508.0,541.02,541.68,540.82,541.43,5508.0
2024-08-14 12:00:00,541.27,541.28,539.85,539.85,5274.0,541.27,541.28,539.85,539.85,5274.0
2024-08-14 12:05:00,540.22,540.68,539.47,539.64,5105.0,540.22,540.68,539.47,539.64,5105.0
2024-08-14 12:10:00,539.7,539.78,539.01,539.44,2806.0,539.7,539.78,539.01,539.44,2806.0
2024-08-14 12:15:00,539.54,539.7,537.83,537.87,10892.0,539.54,539.7,537.83,537.87,10892.0
2024-08-14 12:20:00,538.31,538.85,536.81,537.21,13178.0,538.31,538.85,536.81,537.21,13178.0
2024-08-14 12:25:00,536.76,537.77,536.76,537.77,5506.0,536.76,537.77,536.76,537.77,5506.0
2024-08-14 12:30:00,537.54,539.06,537.53,538.95,10626.0,537.54,539.06,537.53,538.95,10626.0
2024-08-14 12:35:00,538.69,539.06,537.71,539.06,5090.0,538.69,539.06,537.71,539.06,5090.0
2024-08-14 12:40:00,538.46,538.84,538.17,538.3,9437.0,538.46,538.84,538.17,538.3,9437.0
2024-08-14 12:45:00,538.23,539.0,537.56,538.4,4480.0,538.23,539.0,537.56,538.4,4480.0
2024-08-14 12:50:00,538.63,539.49,538.63,539.46,2557.0,538.63,539.49,538.63,539.46,2557.0
2024-08-14 12:55:00,539.33,539.74,539.11,539.45,2639.0,539.33,539.74,539.11,539.45,2639.0
2024-08-14 13:00:00,539.48,539.53,538.95,539.29,9692.0,539.48,539.53,538.95,539.29,9692.0
2024-08-14 13:05:00,539.0,539.98,539.0,539.56,3573.0,539.0,539.98,539.0,539.56,3573.0
2024-08-14 13:10:00,539.7,539.7,538.62,539.29,8148.0,539.7,539.7,538.62,539.29,8148.0
2024-08-14 13:15:00,539.63,540.32,539.25,540.08,6236.0,539.63,540.32,539.25,540.08,6236.0
2024-08-14 13:20:00,540.04,540.04,538.39,538.77,15090.0,540.04,540.04,538.39,538.77,15090.0
2024-08-14 13:25:00,539.03,539.03,538.5,538.83,10316.0,539.03,539.03,538.5,538.83,10316.0
2024-08-14 13:30:00,538.93,538.95,538.26,538.26,4631.0,538.93,538.95,538.26,538.26,4631.0
2024-08-14 13:35:00,538.27,538.95,537.9,538.25,7934.0,538.27,538.95,537.9,538.25,7934.0
2024-08-14 13:40:00,538.14,538.31,537.73,537.99,6020.0,538.14,538.31,537.73,537.99,6020.0
2024-08-14 13:45:00,537.99,538.23,537.89,538.0,3305.0,537.99,538.23,537.89,538.0,3305.0
2024-08-14 13:50:00,538.0,538.19,537.43,538.18,5609.0,538.0,538.19,537.43,538.18,5609.0
2024-08-14 13:55:00,538.18,538.29,537.64,537.64,7589.0,538.18,538.29,537.64,537.64,7589.0
2024-08-14 14:00:00,537.89,537.89,536.36,536.63,6040.0,537.89,537.89,536.36,536.63,6040.0
2024-08-14 14:05:00,536.73,537.22,536.62,536.85,7682.0,536.73,537.22,536.62,536.85,7682.0
2024-08-14 14:10:00,537.1,538.23,536.87,538.23,4938.0,537.1,538.23,536.87,538.23,4938.0
2024-08-14 14:15:00,538.23,538.42,537.81,538.21,7536.0,538.23,538.42,537.81,538.21,7536.0
2024-08-14 14:20:00,538.22,538.64,538.21,538.21,4588.0,538.22,538.64,538.21,538.21,4588.0
2024-08-14 14:25:00,538.42,538.67,538.09,538.5,7492.0,538.42,538.67,538.09,538.5,7492.0
2024-08-14 14:30:00,538.58,538.67,538.29,538.61,5485.0,538.58,538.67,538.29,538.61,5485.0
2024-08-14 14:35:00,538.62,539.27,538.62,538.95,15770.0,538.62,539.27,538.62,538.95,15770.0
2024-08-14 14:40:00,539.05,539.41,538.79,539.0,4752.0,539.05,539.41,538.79,539.0,4752.0
2024-08-14 14:45:00,539.06,539.37,538.49,539.37,6401.0,539.06,539.37,538.49,539.37,6401.0
2024-08-14 14:50:00,539.23,539.47,538.88,539.47,10406.0,539.23,539.47,538.88,539.47,10406.0
2024-08-14 14:55:00,539.42,539.6,539.15,539.39,20102.0,539.42,539.6,539.15,539.39,20102.0
2024-08-14 15:00:00,539.32,539.5,539.13,539.13,8344.0,539.32,539.5,539.13,539.13,8344.0
2024-08-14 15:05:00,539.3,539.35,538.82,539.17,11165.0,539.3,539.35,538.82,539.17,11165.0
2024-08-14 15:10:00,538.93,538.94,538.15,538.39,12080.0,538.93,538.94,538.15,538.39,12080.0
2024-08-14 15:15:00,538.0,538.63,538.0,538.63,4208.0,538.0,538.63,538.0,538.63,4208.0
2024-08-14 15:20:00,538.49,538.49,537.56,537.95,5337.0,538.49,538.49,537.56,537.95,5337.0
2024-08-14 15:25:00,537.84,538.05,537.25,537.98,33014.0,537.84,538.05,537.25,537.98,33014.0
2024-08-14 15:30:00,537.84,538.15,537.62,538.08,15295.0,537.84,538.15,537.62,538.08,15295.0
2024-08-14 15:35:00,538.27,538.85,538.08,538.85,18108.0,538.27,538.85,538.08,538.85,18108.0
2024-08-14 15:40:00,538.86,539.72,538.79,539.6,26470.0,538.86,539.72,538.79,539.6,26470.0
2024-08-14 15:45:00,539.66,540.59,539.63,540.59,10711.0,539.66,540.59,539.63,540.59,10711.0
2024-08-14 15:50:00,540.69,541.05,539.02,539.8,26301.0,540.69,541.05,539.02,539.8,26301.0
2024-08-14 15:55:00,540.17,540.68,539.5,539.8,70364.0,540.17,540.68,539.5,539.8,70364.0
2024-08-15 09:30:00,544.37,553.06,544.37,550.35,62791.0,544.37,553.06,544.37,550.35,62791.0
2024-08-15 09:35:00,549.28,551.0,548.88,550.1,16207.0,549.28,551.0,548.88,550.1,16207.0
2024-08-15 09:40:00,550.11,550.5,548.34,549.72,19124.0,550.11,550.5,548.34,549.72,19124.0
2024-08-15 09:45:00,549.76,551.27,549.73,551.11,30798.0,549.76,551.27,549.73,551.11,30798.0
2024-08-15 09:50:00,551.3,554.65,551.17,554.29,26108.0,551.3,554.65,551.17,554.29,26108.0
2024-08-15 09:55:00,554.29,555.49,554.02,555.29,25682.0,554.29,555.49,554.02,555.29,25682.0
2024-08-15 10:00:00,555.29,556.19,553.47,553.8,22036.0,555.29,556.19,553.47,553.8,22036.0
2024-08-15 10:05:00,553.77,556.35,553.47,554.44,24928.0,553.77,556.35,553.47,554.44,24928.0
2024-08-15 10:10:00,554.39,555.42,554.1,555.21,14313.0,554.39,555.42,554.1,555.21,14313.0
2024-08-15 10:15:00,555.22,556.4,554.7,556.4,29464.0,555.22,556.4,554.7,556.4,29464.0
2024-08-15 10:20:00,556.25,556.98,556.01,556.88,13593.0,556.25,556.98,556.01,556.88,13593.0
2024-08-15 10:25:00,556.81,557.18,555.81,556.72,18185.0,556.81,557.18,555.81,556.72,18185.0
2024-08-15 10:30:00,556.65,557.22,556.07,557.01,18890.0,556.65,557.22,556.07,557.01,18890.0
2024-08-15 10:35:00,556.86,557.17,556.01,556.17,10456.0,556.86,557.17,556.01,556.17,10456.0
2024-08-15 10:40:00,556.17,556.5,555.53,555.77,11568.0,556.17,556.5,555.53,555.77,11568.0
2024-08-15 10:45:00,555.67,555.89,554.48,554.8,10146.0,555.67,555.89,554.48,554.8,10146.0
2024-08-15 10:50:00,554.83,555.17,554.33,554.43,14065.0,554.83,555.17,554.33,554.43,14065.0
2024-08-15 10:55:00,554.36,554.36,553.57,553.69,8113.0,554.36,554.36,553.57,553.69,8113.0
2024-08-15 11:00:00,553.87,554.27,553.53,553.7,7067.0,553.87,554.27,553.53,553.7,7067.0
2024-08-15 11:05:00,553.58,553.75,552.48,552.87,7827.0,553.58,553.75,552.48,552.87,7827.0
2024-08-15 11:10:00,552.87,554.41,552.87,554.3,10992.0,552.87,554.41,552.87,554.3,10992.0
2024-08-15 11:15:00,554.34,554.65,553.9,554.18,13480.0,554.34,554.65,553.9,554.18,13480.0
2024-08-15 11:20:00,554.33,554.63,554.21,554.47,4880.0,554.33,554.63,554.21,554.47,4880.0
2024-08-15 11:25:00,554.47,554.47,553.52,553.74,7925.0,554.47,554.47,553.52,553.74,7925.0
2024-08-15 11:30:00,553.54,554.33,553.52,554.29,8052.0,553.54,554.33,553.52,554.29,8052.0
2024-08-15 11:35:00,554.25,554.76,553.73,554.63,24537.0,554.25,554.76,553.73,554.63,24537.0
2024-08-15 11:40:00,554.74,555.3,554.44,554.88,10329.0,554.74,555.3,554.44,554.88,10329.0
2024-08-15 11:45:00,555.04,555.71,555.01,555.71,8307.0,555.04,555.71,555.01,555.71,8307.0
2024-08-15 11:50:00,555.49,555.78,554.78,555.08,11195.0,555.49,555.78,554.78,555.08,11195.0
2024-08-15 11:55:00,555.23,555.28,554.7,554.86,5358.0,555.23,555.28,554.7,554.86,5358.0
2024-08-15 12:00:00,554.87,555.43,554.87,555.43,4148.0,554.87,555.43,554.87,555.43,4148.0
2024-08-15 12:05:00,555.26,555.37,555.0,555.22,5521.0,555.26,555.37,555.0,555.22,5521.0
2024-08-15 12:10:00,555.2,555.2,554.28,554.55,7804.0,555.2,555.2,554.28,554.55,7804.0
2024-08-15 12:15:00,554.53,555.37,554.52,555.14,8772.0,554.53,555.37,554.52,555.14,8772.0
2024-08-15 12:20:00,555.34,555.57,555.21,555.47,6663.0,555.34,555.57,555.21,555.47,6663.0
2024-08-15 12:25:00,555.23,555.28,554.91,554.98,7594.0,555.23,555.28,554.91,554.98,7594.0
2024-08-15 12:30:00,555.0,555.09,554.32,554.75,5872.0,555.0,555.09,554.32,554.75,5872.0
2024-08-15 12:35:00,554.75,554.97,554.39,554.4,6398.0,554.75,554.97,554.39,554.4,6398.0
2024-08-15 12:40:00,554.59,554.7,553.55,553.97,9995.0,554.59,554.7,553.55,553.97,9995.0
2024-08-15 12:45:00,554.2,554.34,553.66,553.69,5371.0,554.2,554.34,553.66,553.69,5371.0
2024-08-15 12:50:00,553.69,554.17,553.69,554.0,3713.0,553.69,554.17,553.69,554.0,3713.0
2024-08-15 12:55:00,553.92,554.91,553.68,554.74,8969.0,553.92,554.91,553.68,554.74,8969.0
2024-08-15 13:00:00,554.45,554.48,554.3,554.45,1500.0,554.45,554.48,554.3,554.45,1500.0
2024-08-15 13:05:00,554.4,554.74,553.92,553.92,7959.0,554.4,554.74,553.92,553.92,7959.0
2024-08-15 13:10:00,554.05,554.12,553.69,554.12,5468.0,554.05,554.12,553.69,554.12,5468.0
2024-08-15 13:15:00,554.12,554.72,554.12,554.72,7380.0,554.12,554.72,554.12,554.72,7380.0
2024-08-15 13:20:00,554.68,554.96,554.65,554.81,4231.0,554.68,554.96,554.65,554.81,4231.0
2024-08-15 13:25:00,554.76,555.45,554.68,555.15,8818.0,554.76,555.45,554.68,555.15,8818.0
2024-08-15 13:30:00,555.2,555.49,554.92,555.25,11529.0,555.2,555.49,554.92,555.25,11529.0
2024-08-15 13:35:00,555.14,555.25,554.76,555.07,5516.0,555.14,555.25,554.76,555.07,5516.0
2024-08-15 13:40:00,554.88,555.12,554.72,554.96,5728.0,554.88,555.12,554.72,554.96,5728.0
2024-08-15 13:45:00,554.99,555.18,554.39,554.68,14118.0,554.99,555.18,554.39,554.68,14118.0
2024-08-15 13:50:00,554.86,555.06,554.34,554.53,9737.0,554.86,555.06,554.34,554.53,9737.0
2024-08-15 13:55:00,554.53,554.63,554.1,554.37,3929.0,554.53,554.63,554.1,554.37,3929.0
2024-08-15 14:00:00,554.45,554.83,553.84,554.34,33521.0,554.45,554.83,553.84,554.34,33521.0
2024-08-15 14:05:00,554.13,554.5,553.76,554.49,11452.0,554.13,554.5,553.76,554.49,11452.0
2024-08-15 14:10:00,554.43,554.51,554.07,554.32,7204.0,554.43,554.51,554.07,554.32,7204.0
2024-08-15 14:15:00,554.16,554.4,554.14,554.4,9588.0,554.16,554.4,554.14,554.4,9588.0
2024-08-15 14:20:00,554.4,555.0,554.33,554.57,15164.0,554.4,555.0,554.33,554.57,15164.0
2024-08-15 14:25:00,554.87,555.25,554.63,555.25,17454.0,554.87,555.25,554.63,555.25,17454.0
2024-08-15 14:30:00,555.31,555.39,554.43,555.06,9156.0,555.31,555.39,554.43,555.06,9156.0
2024-08-15 14:35:00,555.06,555.23,554.84,555.12,6416.0,555.06,555.23,554.84,555.12,6416.0
2024-08-15 14:40:00,555.08,556.19,555.08,556.01,12707.0,555.08,556.19,555.08,556.01,12707.0
2024-08-15 14:45:00,555.81,555.95,555.6,555.95,6368.0,555.81,555.95,555.6,555.95,6368.0
2024-08-15 14:50:00,555.89,556.0,555.36,555.83,7587.0,555.89,556.0,555.36,555.83,7587.0
2024-08-15 14:55:00,555.85,556.14,555.52,556.12,7901.0,555.85,556.14,555.52,556.12,7901.0
2024-08-15 15:00:00,556.12,556.12,555.27,556.12,5978.0,556.12,556.12,555.27,556.12,5978.0
2024-08-15 15:05:00,555.99,556.45,555.92,556.45,9257.0,555.99,556.45,555.92,556.45,9257.0
2024-08-15 15:10:00,556.32,556.32,555.72,555.87,7280.0,556.32,556.32,555.72,555.87,7280.0
2024-08-15 15:15:00,555.81,556.14,555.7,556.07,10110.0,555.81,556.14,555.7,556.07,10110.0
2024-08-15 15:20:00,556.12,556.39,555.83,556.34,9397.0,556.12,556.39,555.83,556.34,9397.0
2024-08-15 15:25:00,556.27,556.7,556.2,556.59,11751.0,556.27,556.7,556.2,556.59,11751.0
2024-08-15 15:30:00,556.59,557.16,556.51,556.64,15140.0,556.59,557.16,556.51,556.64,15140.0
2024-08-15 15:35:00,556.81,556.99,554.82,554.94,9344.0,556.81,556.99,554.82,554.94,9344.0
2024-08-15 15:40:00,554.95,555.3,554.5,554.85,16551.0,554.95,555.3,554.5,554.85,16551.0
2024-08-15 15:45:00,554.84,555.58,554.56,554.8,18505.0,554.84,555.58,554.56,554.8,18505.0
2024-08-15 15:50:00,554.64,554.64,552.33,553.23,30617.0,554.64,554.64,552.33,553.23,30617.0
2024-08-15 15:55:00,553.33,554.23,553.27,553.96,75556.0,553.33,554.23,553.27,553.96,75556.0
2024-08-16 09:30:00,551.54,554.76,547.8,552.83,116471.0,551.54,554.76,547.8,552.83,116471.0
2024-08-16 09:35:00,552.5,552.58,550.29,551.14,14132.0,552.5,552.58,550.29,551.14,14132.0
2024-08-16 09:40:00,551.71,553.65,551.01,552.24,7338.0,551.71,553.65,551.01,552.24,7338.0
2024-08-16 09:45:00,552.62,553.95,550.13,550.71,28642.0,552.62,553.95,550.13,550.71,28642.0
2024-08-16 09:50:00,551.05,552.12,549.31,549.55,31820.0,551.05,552.12,549.31,549.55,31820.0
2024-08-16 09:55:00,549.72,550.27,549.0,549.98,8780.0,549.72,550.27,549.0,549.98,8780.0
2024-08-16 10:00:00,549.64,551.43,549.44,551.43,6520.0,549.64,551.43,549.44,551.43,6520.0
2024-08-16 10:05:00,551.33,551.99,550.84,550.93,13639.0,551.33,551.99,550.84,550.93,13639.0
2024-08-16 10:10:00,551.17,551.36,550.22,550.22,12797.0,551.17,551.36,550.22,550.22,12797.0
2024-08-16 10:15:00,550.63,552.37,550.51,552.37,6724.0,550.63,552.37,550.51,552.37,6724.0
2024-08-16 10:20:00,552.16,552.21,551.49,552.21,4944.0,552.16,552.21,551.49,552.21,4944.0
2024-08-16 10:25:00,552.13,552.56,551.52,552.03,14382.0,552.13,552.56,551.52,552.03,14382.0
2024-08-16 10:30:00,551.63,552.92,551.63,552.91,8430.0,551.63,552.92,551.63,552.91,8430.0
2024-08-16 10:35:00,552.5,553.89,552.24,553.89,16335.0,552.5,553.89,552.24,553.89,16335.0
2024-08-16 10:40:00,553.84,554.23,553.38,554.01,8118.0,553.84,554.23,553.38,554.01,8118.0
2024-08-16 10:45:00,553.7,554.7,552.71,553.54,11365.0,553.7,554.7,552.71,553.54,11365.0
2024-08-16 10:50:00,553.88,554.63,553.53,553.91,8555.0,553.88,554.63,553.53,553.91,8555.0
2024-08-16 10:55:00,554.01,554.02,552.01,552.4,3319.0,554.01,554.02,552.01,552.4,3319.0
2024-08-16 11:00:00,552.06,552.1,551.11,551.55,3161.0,552.06,552.1,551.11,551.55,3161.0
2024-08-16 11:05:00,551.5,552.19,551.1,551.87,7482.0,551.5,552.19,551.1,551.87,7482.0
2024-08-16 11:10:00,551.89,552.02,551.48,551.81,3965.0,551.89,552.02,551.48,551.81,3965.0
2024-08-16 11:15:00,551.6,551.6,550.9,550.9,2963.0,551.6,551.6,550.9,550.9,2963.0
2024-08-16 11:20:00,550.94,551.93,550.94,551.75,4495.0,550.94,551.93,550.94,551.75,4495.0
2024-08-16 11:25:00,551.75,551.76,550.77,551.3,6003.0,551.75,551.76,550.77,551.3,6003.0
2024-08-16 11:30:00,551.33,551.65,551.12,551.38,2853.0,551.33,551.65,551.12,551.38,2853.0
2024-08-16 11:35:00,551.61,552.45,551.47,552.45,2000.0,551.61,552.45,551.47,552.45,2000.0
2024-08-16 11:40:00,552.44,552.66,551.98,552.65,3601.0,552.44,552.66,551.98,552.65,3601.0
2024-08-16 11:45:00,552.79,553.1,552.63,552.91,5249.0,552.79,553.1,552.63,552.91,5249.0
2024-08-16 11:50:00,552.73,552.98,552.28,552.85,2558.0,552.73,552.98,552.28,552.85,2558.0
2024-08-16 11:55:00,552.99,553.1,552.17,552.74,4223.0,552.99,553.1,552.17,552.74,4223.0
2024-08-16 12:00:00,552.71,552.97,551.93,552.29,3267.0,552.71,552.97,551.93,552.29,3267.0
2024-08-16 12:05:00,552.27,552.91,552.26,552.66,1900.0,552.27,552.91,552.26,552.66,1900.0
2024-08-16 12:10:00,552.63,553.19,552.41,553.15,5567.0,552.63,553.19,552.41,553.15,5567.0
2024-08-16 12:15:00,553.27,553.62,553.07,553.45,6300.0,553.27,553.62,553.07,553.45,6300.0
2024-08-16 12:20:00,553.44,553.53,553.16,553.39,2449.0,553.44,553.53,553.16,553.39,2449.0
2024-08-16 12:25:00,553.37,553.58,553.26,553.41,5675.0,553.37,553.58,553.26,553.41,5675.0
2024-08-16 12:30:00,553.22,554.17,553.04,554.01,10338.0,553.22,554.17,553.04,554.01,10338.0
2024-08-16 12:35:00,554.0,554.11,553.07,553.3,4435.0,554.0,554.11,553.07,553.3,4435.0
2024-08-16 12:40:00,553.63,553.99,553.32,553.99,6925.0,553.63,553.99,553.32,553.99,6925.0
2024-08-16 12:45:00,553.74,553.96,553.5,553.9,2977.0,553.74,553.96,553.5,553.9,2977.0
2024-08-16 12:50:00,553.94,554.24,553.72,554.24,3579.0,553.94,554.24,553.72,554.24,3579.0
2024-08-16 12:55:00,554.22,554.22,553.41,553.57,12289.0,554.22,554.22,553.41,553.57,12289.0
2024-08-16 13:00:00,553.73,553.73,552.93,552.93,2900.0,553.73,553.73,552.93,552.93,2900.0
2024-08-16 13:05:00,552.77,553.09,552.6,552.61,3482.0,552.77,553.09,552.6,552.61,3482.0
2024-08-16 13:10:00,552.89,553.55,552.54,553.08,4636.0,552.89,553.55,552.54,553.08,4636.0
2024-08-16 13:15:00,553.08,553.22,552.79,553.14,1490.0,553.08,553.22,552.79,553.14,1490.0
2024-08-16 13:20:00,553.16,553.37,552.95,553.3,3748.0,553.16,553.37,552.95,553.3,3748.0
2024-08-16 13:25:00,553.34,553.57,552.95,552.95,6831.0,553.34,553.57,552.95,552.95,6831.0
2024-08-16 13:30:00,553.24,553.54,553.05,553.24,5294.0,553.24,553.54,553.05,553.24,5294.0
2024-08-16 13:35:00,553.24,553.45,552.97,552.97,4556.0,553.24,553.45,552.97,552.97,4556.0
2024-08-16 13:40:00,552.85,553.16,552.76,553.1,3885.0,552.85,553.16,552.76,553.1,3885.0
2024-08-16 13:45:00,553.17,553.35,553.08,553.2,3478.0,553.17,553.35,553.08,553.2,3478.0
2024-08-16 13:50:00,553.38,553.38,552.71,553.23,5960.0,553.38,553.38,552.71,553.23,5960.0
2024-08-16 13:55:00,553.26,553.94,553.14,553.62,3697.0,553.26,553.94,553.14,553.62,3697.0
2024-08-16 14:00:00,553.5,553.5,552.93,553.19,6395.0,553.5,553.5,552.93,553.19,6395.0
2024-08-16 14:05:00,553.04,553.23,552.37,552.41,8970.0,553.04,553.23,552.37,552.41,8970.0
2024-08-16 14:10:00,552.6,552.97,552.09,552.09,3810.0,552.6,552.97,552.09,552.09,3810.0
2024-08-16 14:15:00,552.04,552.64,551.98,552.64,3650.0,552.04,552.64,551.98,552.64,3650.0
2024-08-16 14:20:00,552.54,552.64,552.22,552.22,8443.0,552.54,552.64,552.22,552.22,8443.0
2024-08-16 14:25:00,552.22,553.1,552.1,552.94,5593.0,552.22,553.1,552.1,552.94,5593.0
2024-08-16 14:30:00,552.94,552.99,552.63,552.63,4328.0,552.94,552.99,552.63,552.63,4328.0
2024-08-16 14:35:00,552.69,553.11,552.63,552.68,3861.0,552.69,553.11,552.63,552.68,3861.0
2024-08-16 14:40:00,552.79,552.9,552.52,552.52,4112.0,552.79,552.9,552.52,552.52,4112.0
2024-08-16 14:45:00,552.61,552.9,552.4,552.45,4925.0,552.61,552.9,552.4,552.45,4925.0
2024-08-16 14:50:00,552.12,552.44,551.94,552.31,3502.0,552.12,552.44,551.94,552.31,3502.0
2024-08-16 14:55:00,552.15,552.51,551.86,552.51,7922.0,552.15,552.51,551.86,552.51,7922.0
2024-08-16 15:00:00,552.36,552.85,552.36,552.55,2819.0,552.36,552.85,552.36,552.55,2819.0
2024-08-16 15:05:00,552.57,552.62,551.81,551.83,3212.0,552.57,552.62,551.81,551.83,3212.0
2024-08-16 15:10:00,551.9,552.14,551.69,552.14,8261.0,551.9,552.14,551.69,552.14,8261.0
2024-08-16 15:15:00,551.88,552.24,551.77,551.84,3156.0,551.88,552.24,551.77,551.84,3156.0
2024-08-16 15:20:00,551.85,551.89,551.59,551.71,3236.0,551.85,551.89,551.59,551.71,3236.0
2024-08-16 15:25:00,551.6,552.03,551.6,551.65,4304.0,551.6,552.03,551.6,551.65,4304.0
2024-08-16 15:30:00,551.61,552.05,551.61,552.05,4726.0,551.61,552.05,551.61,552.05,4726.0
2024-08-16 15:35:00,551.92,552.1,551.53,551.58,9431.0,551.92,552.1,551.53,551.58,9431.0
2024-08-16 15:40:00,551.57,552.23,551.55,552.14,9008.0,551.57,552.23,551.55,552.14,9008.0
2024-08-16 15:45:00,552.07,552.46,551.55,552.39,15506.0,552.07,552.46,551.55,552.39,15506.0
2024-08-16 15:50:00,552.19,552.94,551.81,552.94,20478.0,552.19,552.94,551.81,552.94,20478.0
2024-08-16 15:55:00,553.08,554.06,552.76,553.6,59175.0,553.08,554.06,552.76,553.6,59175.0
2024-08-19 09:30:00,550.59,553.99,550.59,551.22,41700.0,550.59,553.99,550.59,551.22,41700.0
2024-08-19 09:35:00,551.49,553.0,550.94,552.84,11720.0,551.49,553.0,550.94,552.84,11720.0
2024-08-19 09:40:00,552.84,553.5,551.89,552.21,13276.0,552.84,553.5,551.89,552.21,13276.0
2024-08-19 09:45:00,552.63,553.77,551.8,552.49,7919.0,552.63,553.77,551.8,552.49,7919.0
2024-08-19 09:50:00,552.15,553.0,552.15,552.58,10451.0,552.15,553.0,552.15,552.58,10451.0
2024-08-19 09:55:00,552.5,553.83,552.09,553.53,11764.0,552.5,553.83,552.09,553.53,11764.0
2024-08-19 10:00:00,553.7,555.27,553.37,555.27,11870.0,553.7,555.27,553.37,555.27,11870.0
2024-08-19 10:05:00,554.99,555.17,554.13,555.08,4278.0,554.99,555.17,554.13,555.08,4278.0
2024-08-19 10:10:00,555.22,555.55,554.36,555.2,6623.0,555.22,555.55,554.36,555.2,6623.0
2024-08-19 10:15:00,554.9,555.2,553.28,553.5,13871.0,554.9,555.2,553.28,553.5,13871.0
2024-08-19 10:20:00,553.32,555.19,553.32,554.74,10167.0,553.32,555.19,553.32,554.74,10167.0
2024-08-19 10:25:00,554.83,555.18,554.36,554.85,4247.0,554.83,555.18,554.36,554.85,4247.0
2024-08-19 10:30:00,554.84,554.96,554.02,554.72,4704.0,554.84,554.96,554.02,554.72,4704.0
2024-08-19 10:35:00,554.38,554.96,553.61,554.81,8496.0,554.38,554.96,553.61,554.81,8496.0
2024-08-19 10:40:00,554.81,555.14,554.41,554.87,5575.0,554.81,555.14,554.41,554.87,5575.0
2024-08-19 10:45:00,554.63,555.14,554.26,554.54,6591.0,554.63,555.14,554.26,554.54,6591.0
2024-08-19 10:50:00,554.54,556.47,554.53,556.12,9129.0,554.54,556.47,554.53,556.12,9129.0
2024-08-19 10:55:00,556.1,556.3,555.4,556.07,4391.0,556.1,556.3,555.4,556.07,4391.0
2024-08-19 11:00:00,556.07,556.36,555.27,555.99,6106.0,556.07,556.36,555.27,555.99,6106.0
2024-08-19 11:05:00,556.3,557.55,556.3,556.93,8305.0,556.3,557.55,556.3,556.93,8305.0
2024-08-19 11:10:00,556.84,557.18,556.51,556.51,4480.0,556.84,557.18,556.51,556.51,4480.0
2024-08-19 11:15:00,556.66,556.72,555.55,555.69,3288.0,556.66,556.72,555.55,555.69,3288.0
2024-08-19 11:20:00,555.65,556.57,555.37,556.39,4051.0,555.65,556.57,555.37,556.39,4051.0
2024-08-19 11:25:00,556.52,556.77,556.05,556.46,2422.0,556.52,556.77,556.05,556.46,2422.0
2024-08-19 11:30:00,556.72,556.96,556.41,556.76,5225.0,556.72,556.96,556.41,556.76,5225.0
2024-08-19 11:35:00,556.78,557.04,556.25,556.25,2832.0,556.78,557.04,556.25,556.25,2832.0
2024-08-19 11:40:00,556.26,557.17,556.26,557.14,4727.0,556.26,557.17,556.26,557.14,4727.0
2024-08-19 11:45:00,557.13,557.49,556.89,556.92,2968.0,557.13,557.49,556.89,556.92,2968.0
2024-08-19 11:50:00,557.0,557.56,556.91,557.56,3031.0,557.0,557.56,556.91,557.56,3031.0
2024-08-19 11:55:00,557.47,557.47,556.42,556.94,6007.0,557.47,557.47,556.42,556.94,6007.0
2024-08-19 12:00:00,557.14,557.56,556.44,557.56,3421.0,557.14,557.56,556.44,557.56,3421.0
2024-08-19 12:05:00,557.68,557.97,557.21,557.66,6745.0,557.68,557.97,557.21,557.66,6745.0
2024-08-19 12:10:00,557.47,558.41,557.43,557.43,5099.0,557.47,558.41,557.43,557.43,5099.0
2024-08-19 12:15:00,557.56,558.14,557.55,557.96,1000.0,557.56,558.14,557.55,557.96,1000.0
2024-08-19 12:20:00,557.88,558.49,557.85,558.25,1550.0,557.88,558.49,557.85,558.25,1550.0
2024-08-19 12:25:00,558.45,558.45,557.73,558.18,3164.0,558.45,558.45,557.73,558.18,3164.0
2024-08-19 12:30:00,557.7,558.29,557.46,558.02,3854.0,557.7,558.29,557.46,558.02,3854.0
2024-08-19 12:35:00,558.22,559.05,558.21,558.99,6647.0,558.22,559.05,558.21,558.99,6647.0
2024-08-19 12:40:00,558.98,559.44,558.77,559.34,4281.0,558.98,559.44,558.77,559.34,4281.0
2024-08-19 12:45:00,559.34,559.47,559.07,559.33,3903.0,559.34,559.47,559.07,559.33,3903.0
2024-08-19 12:50:00,559.26,559.82,559.09,559.82,4190.0,559.26,559.82,559.09,559.82,4190.0
2024-08-19 12:55:00,559.77,559.79,559.62,559.63,913.0,559.77,559.79,559.62,559.63,913.0
2024-08-19 13:00:00,559.76,560.35,559.45,559.56,18322.0,559.76,560.35,559.45,559.56,18322.0
2024-08-19 13:05:00,559.64,559.67,559.24,559.35,3100.0,559.64,559.67,559.24,559.35,3100.0
2024-08-19 13:10:00,559.35,559.35,559.11,559.27,2307.0,559.35,559.35,559.11,559.27,2307.0
2024-08-19 13:15:00,559.34,559.34,558.9,559.05,4108.0,559.34,559.34,558.9,559.05,4108.0
2024-08-19 13:20:00,559.02,559.52,558.36,558.47,4492.0,559.02,559.52,558.36,558.47,4492.0
2024-08-19 13:25:00,558.63,558.88,558.24,558.85,2707.0,558.63,558.88,558.24,558.85,2707.0
2024-08-19 13:30:00,558.85,559.08,558.61,558.91,2342.0,558.85,559.08,558.61,558.91,2342.0
2024-08-19 13:35:00,559.02,559.28,558.89,558.89,1692.0,559.02,559.28,558.89,558.89,1692.0
2024-08-19 13:40:00,559.06,559.18,558.94,559.18,1376.0,559.06,559.18,558.94,559.18,1376.0
2024-08-19 13:45:00,559.0,559.49,559.0,559.25,4759.0,559.0,559.49,559.0,559.25,4759.0
2024-08-19 13:50:00,559.11,559.83,559.1,559.83,1973.0,559.11,559.83,559.1,559.83,1973.0
2024-08-19 13:55:00,559.8,560.33,559.57,560.33,8364.0,559.8,560.33,559.57,560.33,8364.0
2024-08-19 14:00:00,560.13,560.37,559.99,560.36,5092.0,560.13,560.37,559.99,560.36,5092.0
2024-08-19 14:05:00,560.08,560.15,559.2,559.54,9078.0,560.08,560.15,559.2,559.54,9078.0
2024-08-19 14:10:00,559.49,559.53,558.86,559.39,5646.0,559.49,559.53,558.86,559.39,5646.0
2024-08-19 14:15:00,559.38,559.81,559.3,559.77,7845.0,559.38,559.81,559.3,559.77,7845.0
2024-08-19 14:20:00,559.8,560.15,559.61,559.83,11346.0,559.8,560.15,559.61,559.83,11346.0
2024-08-19 14:25:00,559.84,559.93,559.42,559.51,3513.0,559.84,559.93,559.42,559.51,3513.0
2024-08-19 14:30:00,559.42,559.89,559.36,559.89,8283.0,559.42,559.89,559.36,559.89,8283.0
2024-08-19 14:35:00,559.92,560.28,559.91,560.22,3505.0,559.92,560.28,559.91,560.22,3505.0
2024-08-19 14:40:00,560.1,561.3,560.1,561.13,12515.0,560.1,561.3,560.1,561.13,12515.0
2024-08-19 14:45:00,561.29,561.29,560.9,561.18,5192.0,561.29,561.29,560.9,561.18,5192.0
2024-08-19 14:50:00,561.05,561.15,560.83,560.83,3047.0,561.05,561.15,560.83,560.83,3047.0
2024-08-19 14:55:00,560.81,560.81,560.23,560.24,4790.0,560.81,560.81,560.23,560.24,4790.0
2024-08-19 15:00:00,560.4,560.8,560.3,560.3,3985.0,560.4,560.8,560.3,560.3,3985.0
2024-08-19 15:05:00,560.4,561.27,560.38,561.27,6087.0,560.4,561.27,560.38,561.27,6087.0
2024-08-19 15:10:00,561.2,561.2,560.64,560.64,4115.0,561.2,561.2,560.64,560.64,4115.0
2024-08-19 15:15:00,560.69,561.1,560.63,561.03,3591.0,560.69,561.1,560.63,561.03,3591.0
2024-08-19 15:20:00,561.18,561.35,561.05,561.24,4501.0,561.18,561.35,561.05,561.24,4501.0
2024-08-19 15:25:00,561.22,561.49,560.9,561.49,4497.0,561.22,561.49,560.9,561.49,4497.0
2024-08-19 15:30:00,561.49,561.69,561.14,561.26,5597.0,561.49,561.69,561.14,561.26,5597.0
2024-08-19 15:35:00,561.32,562.11,561.1,561.67,13246.0,561.32,562.11,561.1,561.67,13246.0
2024-08-19 15:40:00,561.57,561.63,560.85,561.0,11935.0,561.57,561.63,560.85,561.0,11935.0
2024-08-19 15:45:00,560.83,561.25,560.68,560.92,11442.0,560.83,561.25,560.68,560.92,11442.0
2024-08-19 15:50:00,561.0,563.47,560.6,563.25,19677.0,561.0,563.47,560.6,563.25,19677.0
2024-08-19 15:55:00,563.77,563.77,562.64,563.12,60364.0,563.77,563.77,562.64,563.12,60364.0
2024-08-20 09:30:00,564.48,568.18,562.36,568.18,39972.0,564.48,568.18,562.36,568.18,39972.0
2024-08-20 09:35:00,567.99,567.99,564.62,564.62,11158.0,567.99,567.99,564.62,564.62,11158.0
2024-08-20 09:40:00,564.62,566.92,564.62,565.71,10923.0,564.62,566.92,564.62,565.71,10923.0
2024-08-20 09:45:00,565.71,566.46,563.89,564.62,10652.0,565.71,566.46,563.89,564.62,10652.0
2024-08-20 09:50:00,564.56,566.09,563.29,563.85,14745.0,564.56,566.09,563.29,563.85,14745.0
2024-08-20 09:55:00,563.84,564.65,563.81,564.57,7740.0,563.84,564.65,563.81,564.57,7740.0
2024-08-20 10:00:00,564.18,564.67,563.77,564.36,3750.0,564.18,564.67,563.77,564.36,3750.0
2024-08-20 10:05:00,564.12,564.56,563.03,563.52,5433.0,564.12,564.56,563.03,563.52,5433.0
2024-08-20 10:10:00,563.13,563.51,562.85,563.22,7409.0,563.13,563.51,562.85,563.22,7409.0
2024-08-20 10:15:00,563.09,564.06,562.78,562.79,6208.0,563.09,564.06,562.78,562.79,6208.0
2024-08-20 10:20:00,562.59,563.41,562.47,562.84,7186.0,562.59,563.41,562.47,562.84,7186.0
2024-08-20 10:25:00,562.79,563.63,562.55,563.61,5096.0,562.79,563.63,562.55,563.61,5096.0
2024-08-20 10:30:00,563.64,563.96,562.98,563.13,4796.0,563.64,563.96,562.98,563.13,4796.0
2024-08-20 10:35:00,563.13,563.22,562.64,562.82,3826.0,563.13,563.22,562.64,562.82,3826.0
2024-08-20 10:40:00,562.75,562.94,561.75,562.43,4207.0,562.75,562.94,561.75,562.43,4207.0
2024-08-20 10:45:00,562.63,563.14,562.44,562.78,7181.0,562.63,563.14,562.44,562.78,7181.0
2024-08-20 10:50:00,562.44,563.06,562.16,562.79,4776.0,562.44,563.06,562.16,562.79,4776.0
2024-08-20 10:55:00,562.79,562.91,562.29,562.62,5487.0,562.79,562.91,562.29,562.62,5487.0
2024-08-20 11:00:00,562.69,563.01,562.28,562.77,3044.0,562.69,563.01,562.28,562.77,3044.0
2024-08-20 11:05:00,562.81,563.48,562.37,562.75,5840.0,562.81,563.48,562.37,562.75,5840.0
2024-08-20 11:10:00,562.66,563.08,562.25,562.79,2406.0,562.66,563.08,562.25,562.79,2406.0
2024-08-20 11:15:00,562.67,562.68,561.99,562.15,2400.0,562.67,562.68,561.99,562.15,2400.0
2024-08-20 11:20:00,561.99,562.42,561.93,562.13,3803.0,561.99,562.42,561.93,562.13,3803.0
2024-08-20 11:25:00,562.13,562.13,560.79,561.4,6236.0,562.13,562.13,560.79,561.4,6236.0
2024-08-20 11:30:00,561.43,561.85,560.93,560.93,3408.0,561.43,561.85,560.93,560.93,3408.0
2024-08-20 11:35:00,561.5,561.5,560.49,560.68,7883.0,561.5,561.5,560.49,560.68,7883.0
2024-08-20 11:40:00,560.81,561.25,560.38,561.08,13061.0,560.81,561.25,560.38,561.08,13061.0
2024-08-20 11:45:00,560.88,560.93,560.87,560.93,200.0,560.88,560.93,560.87,560.93,200.0
2024-08-20 11:50:00,561.16,561.76,560.98,561.63,2823.0,561.16,561.76,560.98,561.63,2823.0
2024-08-20 11:55:00,561.95,562.79,561.95,562.54,3679.0,561.95,562.79,561.95,562.54,3679.0
2024-08-20 12:00:00,562.78,563.27,562.74,562.74,2066.0,562.78,563.27,562.74,562.74,2066.0
2024-08-20 12:05:00,562.5,562.98,562.4,562.45,1049.0,562.5,562.98,562.4,562.45,1049.0
2024-08-20 12:10:00,562.69,562.7,562.2,562.29,1750.0,562.69,562.7,562.2,562.29,1750.0
2024-08-20 12:15:00,562.25,562.25,561.86,562.2,662.0,562.25,562.25,561.86,562.2,662.0
2024-08-20 12:20:00,562.4,562.43,562.01,562.01,3476.0,562.4,562.43,562.01,562.01,3476.0
2024-08-20 12:25:00,562.43,562.71,562.35,562.42,3351.0,562.43,562.71,562.35,562.42,3351.0
2024-08-20 12:30:00,562.71,563.1,562.57,562.85,2316.0,562.71,563.1,562.57,562.85,2316.0
2024-08-20 12:35:00,562.62,562.62,562.02,562.47,1375.0,562.62,562.62,562.02,562.47,1375.0
2024-08-20 12:40:00,562.48,562.48,562.4,562.46,834.0,562.48,562.48,562.4,562.46,834.0
2024-08-20 12:45:00,562.46,562.61,562.46,562.59,1271.0,562.46,562.61,562.46,562.59,1271.0
2024-08-20 12:50:00,562.8,562.8,561.9,561.9,3094.0,562.8,562.8,561.9,561.9,3094.0
2024-08-20 12:55:00,562.22,562.22,560.71,560.92,3435.0,562.22,562.22,560.71,560.92,3435.0
2024-08-20 13:00:00,560.96,560.96,559.61,560.65,5405.0,560.96,560.96,559.61,560.65,5405.0
2024-08-20 13:05:00,560.63,560.97,560.35,560.84,1745.0,560.63,560.97,560.35,560.84,1745.0
2024-08-20 13:10:00,560.84,561.34,560.68,561.3,2904.0,560.84,561.34,560.68,561.3,2904.0
2024-08-20 13:15:00,561.07,561.48,561.03,561.47,1141.0,561.07,561.48,561.03,561.47,1141.0
2024-08-20 13:20:00,561.09,561.13,560.49,560.71,1800.0,561.09,561.13,560.49,560.71,1800.0
2024-08-20 13:25:00,560.69,561.26,560.43,560.94,1941.0,560.69,561.26,560.43,560.94,1941.0
2024-08-20 13:30:00,561.57,561.59,561.35,561.35,981.0,561.57,561.59,561.35,561.35,981.0
2024-08-20 13:35:00,561.33,561.8,561.33,561.79,5827.0,561.33,561.8,561.33,561.79,5827.0
2024-08-20 13:40:00,561.81,562.1,561.52,561.57,2044.0,561.81,562.1,561.52,561.57,2044.0
2024-08-20 13:45:00,562.07,562.82,562.07,562.82,2434.0,562.07,562.82,562.07,562.82,2434.0
2024-08-20 13:50:00,562.67,562.82,562.34,562.5,3725.0,562.67,562.82,562.34,562.5,3725.0
2024-08-20 13:55:00,562.58,562.63,562.46,562.46,337.0,562.58,562.63,562.46,562.46,337.0
2024-08-20 14:00:00,562.86,563.18,562.22,563.0,2711.0,562.86,563.18,562.22,563.0,2711.0
2024-08-20 14:05:00,563.0,563.31,562.68,563.07,2729.0,563.0,563.31,562.68,563.07,2729.0
2024-08-20 14:10:00,563.18,563.58,563.07,563.58,1925.0,563.18,563.58,563.07,563.58,1925.0
2024-08-20 14:15:00,563.49,564.07,563.48,563.79,3402.0,563.49,564.07,563.48,563.79,3402.0
2024-08-20 14:20:00,563.96,564.22,563.89,564.05,1533.0,563.96,564.22,563.89,564.05,1533.0
2024-08-20 14:25:00,564.28,564.28,563.12,563.12,1439.0,564.28,564.28,563.12,563.12,1439.0
2024-08-20 14:30:00,563.26,563.99,563.11,563.41,4169.0,563.26,563.99,563.11,563.41,4169.0
2024-08-20 14:35:00,563.66,564.2,563.61,563.68,4875.0,563.66,564.2,563.61,563.68,4875.0
2024-08-20 14:40:00,563.91,564.15,563.19,563.39,4139.0,563.91,564.15,563.19,563.39,4139.0
2024-08-20 14:45:00,563.39,563.56,563.15,563.41,2063.0,563.39,563.56,563.15,563.41,2063.0
2024-08-20 14:50:00,563.55,564.35,563.27,563.65,4308.0,563.55,564.35,563.27,563.65,4308.0
2024-08-20 14:55:00,563.68,563.74,563.34,563.7,1800.0,563.68,563.74,563.34,563.7,1800.0
2024-08-20 15:00:00,563.85,564.4,563.85,564.39,2752.0,563.85,564.4,563.85,564.39,2752.0
2024-08-20 15:05:00,564.39,564.39,563.97,563.98,3828.0,564.39,564.39,563.97,563.98,3828.0
2024-08-20 15:10:00,563.98,564.39,563.84,564.39,7105.0,563.98,564.39,563.84,564.39,7105.0
2024-08-20 15:15:00,564.13,564.53,563.88,564.25,3554.0,564.13,564.53,563.88,564.25,3554.0
2024-08-20 15:20:00,564.51,564.51,564.0,564.0,5811.0,564.51,564.51,564.0,564.0,5811.0
2024-08-20 15:25:00,564.02,564.43,564.0,564.42,2888.0,564.02,564.43,564.0,564.42,2888.0
2024-08-20 15:30:00,564.14,564.76,563.99,564.7,7302.0,564.14,564.76,563.99,564.7,7302.0
2024-08-20 15:35:00,564.49,564.63,563.7,563.7,9994.0,564.49,564.63,563.7,563.7,9994.0
2024-08-20 15:40:00,563.48,563.82,563.27,563.72,6181.0,563.48,563.82,563.27,563.72,6181.0
2024-08-20 15:45:00,563.68,564.19,563.39,564.19,8178.0,563.68,564.19,563.39,564.19,8178.0
2024-08-20 15:50:00,564.14,564.14,562.26,562.79,25100.0,564.14,564.14,562.26,562.79,25100.0
2024-08-20 15:55:00,562.86,563.01,561.89,561.97,40231.0,562.86,563.01,561.89,561.97,40231.0
2024-08-21 09:30:00,562.13,563.0,557.91,561.96,30225.0,562.13,563.0,557.91,561.96,30225.0
2024-08-21 09:35:00,561.35,562.03,561.03,561.92,8629.0,561.35,562.03,561.03,561.92,8629.0
2024-08-21 09:40:00,561.99,562.64,561.43,562.4,3522.0,561.99,562.64,561.43,562.4,3522.0
2024-08-21 09:45:00,562.56,562.59,561.77,562.04,4540.0,562.56,562.59,561.77,562.04,4540.0
2024-08-21 09:50:00,562.04,562.78,561.88,562.57,6469.0,562.04,562.78,561.88,562.57,6469.0
2024-08-21 09:55:00,562.6,562.96,561.4,562.63,5905.0,562.6,562.96,561.4,562.63,5905.0
2024-08-21 10:00:00,562.39,563.97,562.39,563.69,10461.0,562.39,563.97,562.39,563.69,10461.0
2024-08-21 10:05:00,562.95,564.19,562.95,563.86,5853.0,562.95,564.19,562.95,563.86,5853.0
2024-08-21 10:10:00,563.84,564.5,562.81,563.61,8427.0,563.84,564.5,562.81,563.61,8427.0
2024-08-21 10:15:00,563.36,563.47,561.97,562.98,8499.0,563.36,563.47,561.97,562.98,8499.0
2024-08-21 10:20:00,563.2,563.95,562.77,563.21,9285.0,563.2,563.95,562.77,563.21,9285.0
2024-08-21 10:25:00,563.55,564.14,562.69,562.69,9208.0,563.55,564.14,562.69,562.69,9208.0
2024-08-21 10:30:00,562.64,563.33,562.36,562.65,2944.0,562.64,563.33,562.36,562.65,2944.0
2024-08-21 10:35:00,562.55,565.77,562.55,565.54,14398.0,562.55,565.77,562.55,565.54,14398.0
2024-08-21 10:40:00,565.41,565.58,564.52,564.54,5558.0,565.41,565.58,564.52,564.54,5558.0
2024-08-21 10:45:00,564.3,564.97,561.96,561.97,6759.0,564.3,564.97,561.96,561.97,6759.0
2024-08-21 10:50:00,562.26,562.27,559.53,560.44,5308.0,562.26,562.27,559.53,560.44,5308.0
2024-08-21 10:55:00,560.36,560.8,559.4,560.21,5139.0,560.36,560.8,559.4,560.21,5139.0
2024-08-21 11:00:00,560.21,560.65,559.26,560.5,5948.0,560.21,560.65,559.26,560.5,5948.0
2024-08-21 11:05:00,560.63,561.16,560.58,560.81,3904.0,560.63,561.16,560.58,560.81,3904.0
2024-08-21 11:10:00,561.34,562.52,561.34,562.29,2210.0,561.34,562.52,561.34,562.29,2210.0
2024-08-21 11:15:00,562.19,562.46,561.77,561.77,6829.0,562.19,562.46,561.77,561.77,6829.0
2024-08-21 11:20:00,561.78,561.89,561.22,561.43,3611.0,561.78,561.89,561.22,561.43,3611.0
2024-08-21 11:25:00,561.53,561.57,561.33,561.33,5144.0,561.53,561.57,561.33,561.33,5144.0
2024-08-21 11:30:00,561.5,561.9,561.42,561.67,5154.0,561.5,561.9,561.42,561.67,5154.0
2024-08-21 11:35:00,561.9,562.1,561.16,561.73,9148.0,561.9,562.1,561.16,561.73,9148.0
2024-08-21 11:40:00,561.73,562.16,561.27,561.82,6615.0,561.73,562.16,561.27,561.82,6615.0
2024-08-21 11:45:00,561.78,561.97,561.05,561.06,3778.0,561.78,561.97,561.05,561.06,3778.0
2024-08-21 11:50:00,561.0,561.45,560.72,561.43,3203.0,561.0,561.45,560.72,561.43,3203.0
2024-08-21 11:55:00,561.38,561.61,561.14,561.38,10570.0,561.38,561.61,561.14,561.38,10570.0
2024-08-21 12:00:00,561.39,561.39,560.38,560.68,4211.0,561.39,561.39,560.38,560.68,4211.0
2024-08-21 12:05:00,560.78,561.74,560.68,561.5,3752.0,560.78,561.74,560.68,561.5,3752.0
2024-08-21 12:10:00,561.48,562.76,561.48,562.76,3241.0,561.48,562.76,561.48,562.76,3241.0
2024-08-21 12:15:00,562.76,563.14,562.57,563.14,7049.0,562.76,563.14,562.57,563.14,7049.0
2024-08-21 12:20:00,563.03,563.51,562.68,563.17,5575.0,563.03,563.51,562.68,563.17,5575.0
2024-08-21 12:25:00,563.08,563.41,562.92,563.24,6567.0,563.08,563.41,562.92,563.24,6567.0
2024-08-21 12:30:00,563.29,564.01,563.24,564.01,5816.0,563.29,564.01,563.24,564.01,5816.0
2024-08-21 12:35:00,563.67,564.17,563.66,563.99,6350.0,563.67,564.17,563.66,563.99,6350.0
2024-08-21 12:40:00,564.08,564.61,564.0,564.1,8083.0,564.08,564.61,564.0,564.1,8083.0
2024-08-21 12:45:00,564.13,564.43,563.9,564.4,2483.0,564.13,564.43,563.9,564.4,2483.0
2024-08-21 12:50:00,564.19,564.33,564.1,564.17,700.0,564.19,564.33,564.1,564.17,700.0
2024-08-21 12:55:00,564.36,565.38,564.28,565.38,3029.0,564.36,565.38,564.28,565.38,3029.0
2024-08-21 13:00:00,565.24,565.24,564.9,565.09,2018.0,565.24,565.24,564.9,565.09,2018.0
2024-08-21 13:05:00,565.0,565.0,564.25,564.28,5056.0,565.0,565.0,564.25,564.28,5056.0
2024-08-21 13:10:00,564.55,564.74,564.32,564.55,1406.0,564.55,564.74,564.32,564.55,1406.0
2024-08-21 13:15:00,564.74,564.95,564.38,564.38,6653.0,564.74,564.95,564.38,564.38,6653.0
2024-08-21 13:20:00,564.49,564.62,564.49,564.62,400.0,564.49,564.62,564.49,564.62,400.0
2024-08-21 13:25:00,564.46,564.46,563.97,564.2,4879.0,564.46,564.46,563.97,564.2,4879.0
2024-08-21 13:30:00,564.2,564.8,564.01,564.6,4922.0,564.2,564.8,564.01,564.6,4922.0
2024-08-21 13:35:00,564.82,565.07,564.32,564.47,3696.0,564.82,565.07,564.32,564.47,3696.0
2024-08-21 13:40:00,564.56,564.74,564.36,564.53,10271.0,564.56,564.74,564.36,564.53,10271.0
2024-08-21 13:45:00,564.61,565.28,564.43,564.7,7950.0,564.61,565.28,564.43,564.7,7950.0
2024-08-21 13:50:00,564.98,565.0,564.62,565.0,2490.0,564.98,565.0,564.62,565.0,2490.0
2024-08-21 13:55:00,565.08,565.21,564.69,565.06,2082.0,565.08,565.21,564.69,565.06,2082.0
2024-08-21 14:00:00,565.03,566.22,564.83,565.2,12161.0,565.03,566.22,564.83,565.2,12161.0
2024-08-21 14:05:00,565.07,565.48,564.7,565.48,1816.0,565.07,565.48,564.7,565.48,1816.0
2024-08-21 14:10:00,565.45,565.45,564.38,564.67,5556.0,565.45,565.45,564.38,564.67,5556.0
2024-08-21 14:15:00,564.58,564.94,564.54,564.94,2109.0,564.58,564.94,564.54,564.94,2109.0
2024-08-21 14:20:00,565.14,565.14,564.45,564.8,2618.0,565.14,565.14,564.45,564.8,2618.0
2024-08-21 14:25:00,565.33,565.96,565.19,565.96,3105.0,565.33,565.96,565.19,565.96,3105.0
2024-08-21 14:30:00,566.17,566.6,565.91,566.6,2796.0,566.17,566.6,565.91,566.6,2796.0
2024-08-21 14:35:00,565.96,565.96,564.7,565.0,5386.0,565.96,565.96,564.7,565.0,5386.0
2024-08-21 14:40:00,565.08,565.24,564.95,565.16,750.0,565.08,565.24,564.95,565.16,750.0
2024-08-21 14:45:00,564.86,565.86,564.86,565.39,4245.0,564.86,565.86,564.86,565.39,4245.0
2024-08-21 14:50:00,564.98,565.96,564.98,565.71,4432.0,564.98,565.96,564.98,565.71,4432.0
2024-08-21 14:55:00,565.96,565.96,565.26,565.5,3045.0,565.96,565.96,565.26,565.5,3045.0
2024-08-21 15:00:00,565.7,565.7,564.78,564.79,4880.0,565.7,565.7,564.78,564.79,4880.0
2024-08-21 15:05:00,564.87,565.13,564.05,564.38,6844.0,564.87,565.13,564.05,564.38,6844.0
2024-08-21 15:10:00,564.38,564.66,564.08,564.37,3402.0,564.38,564.66,564.08,564.37,3402.0
2024-08-21 15:15:00,564.2,564.8,564.12,564.18,4282.0,564.2,564.8,564.12,564.18,4282.0
2024-08-21 15:20:00,564.18,564.43,562.84,563.78,9450.0,564.18,564.43,562.84,563.78,9450.0
2024-08-21 15:25:00,563.72,564.21,563.47,563.69,5900.0,563.72,564.21,563.47,563.69,5900.0
2024-08-21 15:30:00,563.69,564.27,563.55,563.83,5292.0,563.69,564.27,563.55,563.83,5292.0
2024-08-21 15:35:00,563.83,564.31,563.37,564.01,7773.0,563.83,564.31,563.37,564.01,7773.0
2024-08-21 15:40:00,564.31,564.31,563.67,563.98,7441.0,564.31,564.31,563.67,563.98,7441.0
2024-08-21 15:45:00,563.96,564.85,563.27,564.6,18836.0,563.96,564.85,563.27,564.6,18836.0
2024-08-21 15:50:00,564.84,566.42,564.39,566.42,35812.0,564.84,566.42,564.39,566.42,35812.0
2024-08-21 15:55:00,566.29,566.44,565.44,565.87,77561.0,566.29,566.44,565.44,565.87,77561.0
2024-08-22 09:30:00,567.07,571.0,566.09,570.26,56860.0,567.07,571.0,566.09,570.26,56860.0
2024-08-22 09:35:00,570.13,570.59,568.86,569.82,16971.0,570.13,570.59,568.86,569.82,16971.0
2024-08-22 09:40:00,569.9,572.0,569.42,571.02,33535.0,569.9,572.0,569.42,571.02,33535.0
2024-08-22 09:45:00,570.46,571.61,569.43,570.4,13232.0,570.46,571.61,569.43,570.4,13232.0
2024-08-22 09:50:00,570.3,570.3,569.09,569.59,11243.0,570.3,570.3,569.09,569.59,11243.0
2024-08-22 09:55:00,569.59,570.75,569.2,569.79,31519.0,569.59,570.75,569.2,569.79,31519.0
2024-08-22 10:00:00,569.79,570.28,568.84,569.44,13414.0,569.79,570.28,568.84,569.44,13414.0
2024-08-22 10:05:00,569.44,569.44,567.84,568.06,4302.0,569.44,569.44,567.84,568.06,4302.0
2024-08-22 10:10:00,567.79,568.05,567.06,567.78,5426.0,567.79,568.05,567.06,567.78,5426.0
2024-08-22 10:15:00,567.78,568.13,567.31,568.01,4701.0,567.78,568.13,567.31,568.01,4701.0
2024-08-22 10:20:00,568.07,568.47,567.35,568.45,9061.0,568.07,568.47,567.35,568.45,9061.0
2024-08-22 10:25:00,568.6,568.94,567.32,567.88,7670.0,568.6,568.94,567.32,567.88,7670.0
2024-08-22 10:30:00,567.85,567.91,566.91,567.71,6185.0,567.85,567.91,566.91,567.71,6185.0
2024-08-22 10:35:00,568.0,568.66,567.84,567.88,4985.0,568.0,568.66,567.84,567.88,4985.0
2024-08-22 10:40:00,568.46,568.46,567.8,568.15,5277.0,568.46,568.46,567.8,568.15,5277.0
2024-08-22 10:45:00,568.0,568.01,565.3,565.3,6660.0,568.0,568.01,565.3,565.3,6660.0
2024-08-22 10:50:00,565.33,566.65,565.31,566.54,5998.0,565.33,566.65,565.31,566.54,5998.0
2024-08-22 10:55:00,566.44,566.69,565.34,565.34,2666.0,566.44,566.69,565.34,565.34,2666.0
2024-08-22 11:00:00,565.99,566.51,565.7,565.71,3106.0,565.99,566.51,565.7,565.71,3106.0
2024-08-22 11:05:00,566.12,566.12,564.38,564.4,4743.0,566.12,566.12,564.38,564.4,4743.0
2024-08-22 11:10:00,564.71,565.12,564.09,564.44,5044.0,564.71,565.12,564.09,564.44,5044.0
2024-08-22 11:15:00,564.44,565.14,563.83,564.15,5982.0,564.44,565.14,563.83,564.15,5982.0
2024-08-22 11:20:00,563.37,563.64,562.68,563.03,3497.0,563.37,563.64,562.68,563.03,3497.0
2024-08-22 11:25:00,562.86,563.12,562.7,562.79,2858.0,562.86,563.12,562.7,562.79,2858.0
2024-08-22 11:30:00,562.81,562.81,561.37,561.5,12842.0,562.81,562.81,561.37,561.5,12842.0
2024-08-22 11:35:00,561.81,561.96,560.49,560.49,2958.0,561.81,561.96,560.49,560.49,2958.0
2024-08-22 11:40:00,560.54,560.81,557.57,557.58,10869.0,560.54,560.81,557.57,557.58,10869.0
2024-08-22 11:45:00,557.69,558.52,557.36,557.46,13614.0,557.69,558.52,557.36,557.46,13614.0
2024-08-22 11:50:00,557.49,557.9,556.71,556.83,5770.0,557.49,557.9,556.71,556.83,5770.0
2024-08-22 11:55:00,556.98,558.73,556.97,558.07,5974.0,556.98,558.73,556.97,558.07,5974.0
2024-08-22 12:00:00,558.22,559.23,558.18,559.0,7085.0,558.22,559.23,558.18,559.0,7085.0
2024-08-22 12:05:00,559.0,559.4,557.62,558.73,17335.0,559.0,559.4,557.62,558.73,17335.0
2024-08-22 12:10:00,558.88,559.12,558.47,558.52,2292.0,558.88,559.12,558.47,558.52,2292.0
2024-08-22 12:15:00,559.03,559.27,558.44,559.14,4090.0,559.03,559.27,558.44,559.14,4090.0
2024-08-22 12:20:00,559.13,560.32,559.12,559.78,3342.0,559.13,560.32,559.12,559.78,3342.0
2024-08-22 12:25:00,560.0,560.9,560.0,560.7,2600.0,560.0,560.9,560.0,560.7,2600.0
2024-08-22 12:30:00,560.7,560.94,559.86,560.07,9195.0,560.7,560.94,559.86,560.07,9195.0
2024-08-22 12:35:00,560.46,560.49,559.6,560.12,11602.0,560.46,560.49,559.6,560.12,11602.0
2024-08-22 12:40:00,560.04,560.92,559.67,560.29,5090.0,560.04,560.92,559.67,560.29,5090.0
2024-08-22 12:45:00,560.26,560.51,559.71,560.02,8900.0,560.26,560.51,559.71,560.02,8900.0
2024-08-22 12:50:00,559.77,560.23,558.56,558.56,3074.0,559.77,560.23,558.56,558.56,3074.0
2024-08-22 12:55:00,558.5,558.67,558.01,558.2,5138.0,558.5,558.67,558.01,558.2,5138.0
2024-08-22 13:00:00,558.52,558.53,557.0,557.52,2556.0,558.52,558.53,557.0,557.52,2556.0
2024-08-22 13:05:00,557.52,557.85,557.0,557.55,7202.0,557.52,557.85,557.0,557.55,7202.0
2024-08-22 13:10:00,557.95,558.37,557.32,557.83,4734.0,557.95,558.37,557.32,557.83,4734.0
2024-08-22 13:15:00,558.51,558.97,558.5,558.97,750.0,558.51,558.97,558.5,558.97,750.0
2024-08-22 13:20:00,558.95,559.0,558.38,558.61,1582.0,558.95,559.0,558.38,558.61,1582.0
2024-08-22 13:25:00,558.6,559.07,558.33,559.07,1554.0,558.6,559.07,558.33,559.07,1554.0
2024-08-22 13:30:00,558.47,558.47,557.8,558.06,1500.0,558.47,558.47,557.8,558.06,1500.0
2024-08-22 13:35:00,558.3,558.7,557.74,558.45,1700.0,558.3,558.7,557.74,558.45,1700.0
2024-08-22 13:40:00,558.45,559.03,558.06,559.02,2494.0,558.45,559.03,558.06,559.02,2494.0
2024-08-22 13:45:00,558.87,559.14,557.74,558.22,1381.0,558.87,559.14,557.74,558.22,1381.0
2024-08-22 13:50:00,557.88,558.67,557.16,557.16,3214.0,557.88,558.67,557.16,557.16,3214.0
2024-08-22 13:55:00,557.1,557.66,557.1,557.58,2616.0,557.1,557.66,557.1,557.58,2616.0
2024-08-22 14:00:00,557.19,557.68,557.15,557.44,1503.0,557.19,557.68,557.15,557.44,1503.0
2024-08-22 14:05:00,557.21,558.16,556.85,558.15,4660.0,557.21,558.16,556.85,558.15,4660.0
2024-08-22 14:10:00,557.99,558.47,557.73,558.47,2546.0,557.99,558.47,557.73,558.47,2546.0
2024-08-22 14:15:00,558.5,558.98,558.48,558.97,2462.0,558.5,558.98,558.48,558.97,2462.0
2024-08-22 14:20:00,558.79,559.19,558.75,559.04,3140.0,558.79,559.19,558.75,559.04,3140.0
2024-08-22 14:25:00,559.04,559.58,559.03,559.58,1813.0,559.04,559.58,559.03,559.58,1813.0
2024-08-22 14:30:00,559.25,559.94,559.15,559.84,4397.0,559.25,559.94,559.15,559.84,4397.0
2024-08-22 14:35:00,559.77,560.14,559.54,559.83,1532.0,559.77,560.14,559.54,559.83,1532.0
2024-08-22 14:40:00,560.07,560.16,559.19,559.33,4706.0,560.07,560.16,559.19,559.33,4706.0
2024-08-22 14:45:00,559.69,560.17,559.49,559.49,3843.0,559.69,560.17,559.49,559.49,3843.0
2024-08-22 14:50:00,559.39,559.77,559.33,559.33,2473.0,559.39,559.77,559.33,559.33,2473.0
2024-08-22 14:55:00,559.3,559.52,558.97,559.17,1900.0,559.3,559.52,558.97,559.17,1900.0
2024-08-22 15:00:00,559.25,560.0,559.19,559.67,8252.0,559.25,560.0,559.19,559.67,8252.0
2024-08-22 15:05:00,559.69,559.78,559.33,559.33,1700.0,559.69,559.78,559.33,559.33,1700.0
2024-08-22 15:10:00,559.1,559.68,558.89,559.67,2500.0,559.1,559.68,558.89,559.67,2500.0
2024-08-22 15:15:00,559.6,559.71,559.11,559.36,3211.0,559.6,559.71,559.11,559.36,3211.0
2024-08-22 15:20:00,559.23,559.43,558.11,558.22,9787.0,559.23,559.43,558.11,558.22,9787.0
2024-08-22 15:25:00,558.31,558.52,557.49,558.21,14288.0,558.31,558.52,557.49,558.21,14288.0
2024-08-22 15:30:00,558.55,558.72,557.93,558.45,4306.0,558.55,558.72,557.93,558.45,4306.0
2024-08-22 15:35:00,558.23,559.03,557.61,558.68,9451.0,558.23,559.03,557.61,558.68,9451.0
2024-08-22 15:40:00,558.87,559.19,558.24,558.37,8295.0,558.87,559.19,558.24,558.37,8295.0
2024-08-22 15:45:00,558.89,559.7,558.38,559.36,15759.0,558.89,559.7,558.38,559.36,15759.0
2024-08-22 15:50:00,558.99,559.96,555.65,556.17,64211.0,558.99,559.96,555.65,556.17,64211.0
2024-08-22 15:55:00,556.57,558.08,556.57,557.5,61396.0,556.57,558.08,556.57,557.5,61396.0
2024-08-23 09:30:00,564.68,566.52,561.56,561.88,39351.0,564.68,566.52,561.56,561.88,39351.0
2024-08-23 09:35:00,561.62,562.05,560.21,560.34,6000.0,561.62,562.05,560.21,560.34,6000.0
2024-08-23 09:40:00,560.59,560.78,559.0,559.32,8992.0,560.59,560.78,559.0,559.32,8992.0
2024-08-23 09:45:00,559.5,560.08,558.28,559.92,11810.0,559.5,560.08,558.28,559.92,11810.0
2024-08-23 09:50:00,559.97,560.44,559.41,560.44,4809.0,559.97,560.44,559.41,560.44,4809.0
2024-08-23 09:55:00,560.7,560.83,559.81,560.45,6630.0,560.7,560.83,559.81,560.45,6630.0
2024-08-23 10:00:00,561.43,563.45,561.17,561.59,29956.0,561.43,563.45,561.17,561.59,29956.0
2024-08-23 10:05:00,561.28,561.58,559.71,561.26,9207.0,561.28,561.58,559.71,561.26,9207.0
2024-08-23 10:10:00,560.68,562.57,560.67,561.01,6680.0,560.68,562.57,560.67,561.01,6680.0
2024-08-23 10:15:00,561.34,561.84,559.44,559.83,6075.0,561.34,561.84,559.44,559.83,6075.0
2024-08-23 10:20:00,560.04,562.17,560.04,561.85,7455.0,560.04,562.17,560.04,561.85,7455.0
2024-08-23 10:25:00,561.83,562.29,560.89,561.55,6042.0,561.83,562.29,560.89,561.55,6042.0
2024-08-23 10:30:00,561.5,561.68,560.81,561.57,13216.0,561.5,561.68,560.81,561.57,13216.0
2024-08-23 10:35:00,560.98,561.19,558.64,558.9,8913.0,560.98,561.19,558.64,558.9,8913.0
2024-08-23 10:40:00,558.83,558.83,557.64,558.3,4926.0,558.83,558.83,557.64,558.3,4926.0
2024-08-23 10:45:00,557.88,557.88,553.86,553.86,7339.0,557.88,557.88,553.86,553.86,7339.0
2024-08-23 10:50:00,554.12,554.54,552.5,553.67,6560.0,554.12,554.54,552.5,553.67,6560.0
2024-08-23 10:55:00,554.7,556.02,554.25,555.76,5356.0,554.7,556.02,554.25,555.76,5356.0
2024-08-23 11:00:00,555.38,556.18,554.66,556.11,5491.0,555.38,556.18,554.66,556.11,5491.0
2024-08-23 11:05:00,556.0,556.84,555.66,556.04,4899.0,556.0,556.84,555.66,556.04,4899.0
2024-08-23 11:10:00,556.44,556.95,554.64,556.68,3780.0,556.44,556.95,554.64,556.68,3780.0
2024-08-23 11:15:00,557.0,558.26,557.0,558.26,1556.0,557.0,558.26,557.0,558.26,1556.0
2024-08-23 11:20:00,558.57,558.63,557.78,558.03,7555.0,558.57,558.63,557.78,558.03,7555.0
2024-08-23 11:25:00,558.02,558.66,557.56,557.59,2709.0,558.02,558.66,557.56,557.59,2709.0
2024-08-23 11:30:00,557.41,557.41,556.3,556.99,9482.0,557.41,557.41,556.3,556.99,9482.0
2024-08-23 11:35:00,556.84,556.97,556.41,556.52,13721.0,556.84,556.97,556.41,556.52,13721.0
2024-08-23 11:40:00,556.18,557.7,556.18,556.48,15462.0,556.18,557.7,556.18,556.48,15462.0
2024-08-23 11:45:00,556.48,557.2,556.14,556.85,15320.0,556.48,557.2,556.14,556.85,15320.0
2024-08-23 11:50:00,557.13,557.14,555.88,556.24,5809.0,557.13,557.14,555.88,556.24,5809.0
2024-08-23 11:55:00,557.07,557.07,556.44,556.48,1502.0,557.07,557.07,556.44,556.48,1502.0
2024-08-23 12:00:00,555.87,555.87,554.95,555.86,5960.0,555.87,555.87,554.95,555.86,5960.0
2024-08-23 12:05:00,555.2,556.33,555.09,556.16,5984.0,555.2,556.33,555.09,556.16,5984.0
2024-08-23 12:10:00,556.18,556.18,555.68,555.68,2457.0,556.18,556.18,555.68,555.68,2457.0
2024-08-23 12:15:00,556.26,556.3,555.32,555.68,2022.0,556.26,556.3,555.32,555.68,2022.0
2024-08-23 12:20:00,555.68,555.94,555.67,555.91,3007.0,555.68,555.94,555.67,555.91,3007.0
2024-08-23 12:25:00,555.97,555.97,554.11,555.1,7739.0,555.97,555.97,554.11,555.1,7739.0
2024-08-23 12:30:00,555.51,555.95,555.38,555.78,1936.0,555.51,555.95,555.38,555.78,1936.0
2024-08-23 12:35:00,556.07,556.34,555.68,555.68,1273.0,556.07,556.34,555.68,555.68,1273.0
2024-08-23 12:40:00,555.55,555.55,554.31,554.44,5780.0,555.55,555.55,554.31,554.44,5780.0
2024-08-23 12:45:00,554.56,554.91,553.69,554.91,4499.0,554.56,554.91,553.69,554.91,4499.0
2024-08-23 12:50:00,554.95,556.21,554.95,556.21,1417.0,554.95,556.21,554.95,556.21,1417.0
2024-08-23 12:55:00,556.27,556.8,556.19,556.19,5058.0,556.27,556.8,556.19,556.19,5058.0
2024-08-23 13:00:00,556.26,556.45,555.8,556.0,5614.0,556.26,556.45,555.8,556.0,5614.0
2024-08-23 13:05:00,556.26,556.69,556.0,556.35,6626.0,556.26,556.69,556.0,556.35,6626.0
2024-08-23 13:10:00,556.21,556.47,555.87,556.44,5735.0,556.21,556.47,555.87,556.44,5735.0
2024-08-23 13:15:00,556.44,556.49,556.31,556.31,1517.0,556.44,556.49,556.31,556.31,1517.0
2024-08-23 13:20:00,556.57,557.7,556.11,557.2,21213.0,556.57,557.7,556.11,557.2,21213.0
2024-08-23 13:25:00,557.2,557.41,556.85,557.17,5200.0,557.2,557.41,556.85,557.17,5200.0
2024-08-23 13:30:00,557.24,557.32,556.81,557.17,4714.0,557.24,557.32,556.81,557.17,4714.0
2024-08-23 13:35:00,557.17,557.64,556.78,556.78,6482.0,557.17,557.64,556.78,556.78,6482.0
2024-08-23 13:40:00,556.89,557.59,556.78,556.8,5364.0,556.89,557.59,556.78,556.8,5364.0
2024-08-23 13:45:00,556.88,556.96,556.25,556.87,3700.0,556.88,556.96,556.25,556.87,3700.0
2024-08-23 13:50:00,557.11,557.37,556.69,557.2,1710.0,557.11,557.37,556.69,557.2,1710.0
2024-08-23 13:55:00,557.25,557.25,555.99,556.2,8052.0,557.25,557.25,555.99,556.2,8052.0
2024-08-23 14:00:00,555.9,556.99,555.79,556.71,3342.0,555.9,556.99,555.79,556.71,3342.0
2024-08-23 14:05:00,556.71,556.71,556.07,556.07,5095.0,556.71,556.71,556.07,556.07,5095.0
2024-08-23 14:10:00,556.34,556.82,556.33,556.7,3927.0,556.34,556.82,556.33,556.7,3927.0
2024-08-23 14:15:00,556.53,556.81,556.43,556.59,4693.0,556.53,556.81,556.43,556.59,4693.0
2024-08-23 14:20:00,556.76,557.09,556.51,557.09,2638.0,556.76,557.09,556.51,557.09,2638.0
2024-08-23 14:25:00,556.98,557.6,556.98,557.3,3903.0,556.98,557.6,556.98,557.3,3903.0
2024-08-23 14:30:00,557.55,557.66,557.22,557.66,600.0,557.55,557.66,557.22,557.66,600.0
2024-08-23 14:35:00,557.61,557.71,557.15,557.61,9969.0,557.61,557.71,557.15,557.61,9969.0
2024-08-23 14:40:00,557.55,558.7,557.55,558.66,27155.0,557.55,558.7,557.55,558.66,27155.0
2024-08-23 14:45:00,558.76,558.76,558.34,558.73,2939.0,558.76,558.76,558.34,558.73,2939.0
2024-08-23 14:50:00,558.86,559.17,558.61,558.95,2921.0,558.86,559.17,558.61,558.95,2921.0
2024-08-23 14:55:00,558.94,559.03,558.04,558.21,2375.0,558.94,559.03,558.04,558.21,2375.0
2024-08-23 15:00:00,558.29,558.5,557.02,557.62,4486.0,558.29,558.5,557.02,557.62,4486.0
2024-08-23 15:05:00,557.74,558.14,557.63,558.14,2316.0,557.74,558.14,557.63,558.14,2316.0
2024-08-23 15:10:00,558.05,559.28,558.04,558.71,4942.0,558.05,559.28,558.04,558.71,4942.0
2024-08-23 15:15:00,559.16,560.3,559.09,559.7,12999.0,559.16,560.3,559.09,559.7,12999.0
2024-08-23 15:20:00,560.07,560.07,559.16,559.77,4616.0,560.07,560.07,559.16,559.77,4616.0
2024-08-23 15:25:00,559.69,560.05,559.64,559.74,2838.0,559.69,560.05,559.64,559.74,2838.0
2024-08-23 15:30:00,559.83,560.09,558.96,559.2,7133.0,559.83,560.09,558.96,559.2,7133.0
2024-08-23 15:35:00,559.0,559.01,557.85,557.92,4209.0,559.0,559.01,557.85,557.92,4209.0
2024-08-23 15:40:00,557.65,558.09,557.46,557.57,4847.0,557.65,558.09,557.46,557.57,4847.0
2024-08-23 15:45:00,557.51,558.58,557.08,558.36,7343.0,557.51,558.58,557.08,558.36,7343.0
2024-08-23 15:50:00,558.17,559.46,557.52,559.26,20501.0,558.17,559.46,557.52,559.26,20501.0
2024-08-23 15:55:00,558.73,559.21,557.99,558.42,56616.0,558.73,559.21,557.99,558.42,56616.0
2024-08-26 09:30:00,555.03,560.0,555.03,559.06,29258.0,555.03,560.0,555.03,559.06,29258.0
2024-08-26 09:35:00,560.13,560.13,558.3,559.7,4000.0,560.13,560.13,558.3,559.7,4000.0
2024-08-26 09:40:00,559.39,559.94,557.57,559.12,5657.0,559.39,559.94,557.57,559.12,5657.0
2024-08-26 09:45:00,558.39,559.33,558.39,559.12,1200.0,558.39,559.33,558.39,559.12,1200.0
2024-08-26 09:50:00,559.08,559.15,557.78,559.15,15946.0,559.08,559.15,557.78,559.15,15946.0
2024-08-26 09:55:00,559.34,559.68,558.23,558.9,6143.0,559.34,559.68,558.23,558.9,6143.0
2024-08-26 10:00:00,558.63,559.77,558.38,559.03,1926.0,558.63,559.77,558.38,559.03,1926.0
2024-08-26 10:05:00,559.62,560.21,558.45,559.84,11230.0,559.62,560.21,558.45,559.84,11230.0
2024-08-26 10:10:00,559.59,559.94,558.37,558.37,6168.0,559.59,559.94,558.37,558.37,6168.0
2024-08-26 10:15:00,557.48,557.65,556.74,556.79,2604.0,557.48,557.65,556.74,556.79,2604.0
2024-08-26 10:20:00,556.92,558.2,556.91,557.85,2693.0,556.92,558.2,556.91,557.85,2693.0
2024-08-26 10:25:00,557.93,558.54,557.7,557.9,2250.0,557.93,558.54,557.7,557.9,2250.0
2024-08-26 10:30:00,557.96,557.96,555.18,555.18,1991.0,557.96,557.96,555.18,555.18,1991.0
2024-08-26 10:35:00,555.54,556.01,555.12,555.16,3324.0,555.54,556.01,555.12,555.16,3324.0
2024-08-26 10:40:00,555.59,556.4,555.1,555.1,3423.0,555.59,556.4,555.1,555.1,3423.0
2024-08-26 10:45:00,555.16,556.44,555.1,556.42,3280.0,555.16,556.44,555.1,556.42,3280.0
2024-08-26 10:50:00,555.77,556.56,555.51,556.56,3471.0,555.77,556.56,555.51,556.56,3471.0
2024-08-26 10:55:00,556.4,556.77,556.16,556.63,5889.0,556.4,556.77,556.16,556.63,5889.0
2024-08-26 11:00:00,556.47,557.88,556.43,557.52,8875.0,556.47,557.88,556.43,557.52,8875.0
2024-08-26 11:05:00,557.77,558.03,556.88,557.15,1708.0,557.77,558.03,556.88,557.15,1708.0
2024-08-26 11:10:00,557.63,559.1,557.5,558.76,2307.0,557.63,559.1,557.5,558.76,2307.0
2024-08-26 11:15:00,558.88,559.13,558.27,558.71,2399.0,558.88,559.13,558.27,558.71,2399.0
2024-08-26 11:20:00,559.32,559.48,558.54,559.22,2416.0,559.32,559.48,558.54,559.22,2416.0
2024-08-26 11:25:00,559.0,559.36,558.5,558.5,2537.0,559.0,559.36,558.5,558.5,2537.0
2024-08-26 11:30:00,558.45,559.17,557.73,559.17,4985.0,558.45,559.17,557.73,559.17,4985.0
2024-08-26 11:35:00,558.75,558.97,558.45,558.6,1098.0,558.75,558.97,558.45,558.6,1098.0
2024-08-26 11:40:00,558.06,558.44,557.61,557.61,1359.0,558.06,558.44,557.61,557.61,1359.0
2024-08-26 11:45:00,557.41,558.68,557.33,558.68,3473.0,557.41,558.68,557.33,558.68,3473.0
2024-08-26 11:50:00,558.45,558.45,557.74,557.91,1121.0,558.45,558.45,557.74,557.91,1121.0
2024-08-26 11:55:00,557.91,557.91,557.07,557.07,2120.0,557.91,557.91,557.07,557.07,2120.0
2024-08-26 12:00:00,557.03,557.2,556.61,557.2,4397.0,557.03,557.2,556.61,557.2,4397.0
2024-08-26 12:05:00,556.94,556.94,556.36,556.5,900.0,556.94,556.94,556.36,556.5,900.0
2024-08-26 12:10:00,557.33,557.37,556.85,557.04,1808.0,557.33,557.37,556.85,557.04,1808.0
2024-08-26 12:15:00,557.05,557.78,557.05,557.58,1498.0,557.05,557.78,557.05,557.58,1498.0
2024-08-26 12:20:00,557.78,558.53,557.78,558.52,1700.0,557.78,558.53,557.78,558.52,1700.0
2024-08-26 12:25:00,558.56,558.91,558.55,558.66,3816.0,558.56,558.91,558.55,558.66,3816.0
2024-08-26 12:30:00,559.0,559.0,558.17,558.17,4476.0,559.0,559.0,558.17,558.17,4476.0
2024-08-26 12:35:00,558.43,558.43,558.42,558.43,100.0,558.43,558.43,558.42,558.43,100.0
2024-08-26 12:40:00,558.13,558.32,558.01,558.32,2600.0,558.13,558.32,558.01,558.32,2600.0
2024-08-26 12:45:00,558.98,558.98,558.26,558.61,1199.0,558.98,558.98,558.26,558.61,1199.0
2024-08-26 12:50:00,558.61,558.83,558.09,558.1,3461.0,558.61,558.83,558.09,558.1,3461.0
2024-08-26 12:55:00,558.23,558.34,557.25,557.68,4776.0,558.23,558.34,557.25,557.68,4776.0
2024-08-26 13:00:00,557.84,557.97,557.54,557.87,3336.0,557.84,557.97,557.54,557.87,3336.0
2024-08-26 13:05:00,557.86,558.58,557.42,558.3,7941.0,557.86,558.58,557.42,558.3,7941.0
2024-08-26 13:10:00,557.86,558.66,557.65,558.49,2597.0,557.86,558.66,557.65,558.49,2597.0
2024-08-26 13:15:00,558.4,558.4,558.08,558.19,830.0,558.4,558.4,558.08,558.19,830.0
2024-08-26 13:20:00,558.19,558.57,558.18,558.49,900.0,558.19,558.57,558.18,558.49,900.0
2024-08-26 13:25:00,558.63,558.78,557.85,557.85,2380.0,558.63,558.78,557.85,557.85,2380.0
2024-08-26 13:30:00,558.22,558.45,558.07,558.25,1671.0,558.22,558.45,558.07,558.25,1671.0
2024-08-26 13:35:00,557.93,557.99,557.26,557.38,8298.0,557.93,557.99,557.26,557.38,8298.0
2024-08-26 13:40:00,557.7,557.89,557.51,557.89,1500.0,557.7,557.89,557.51,557.89,1500.0
2024-08-26 13:45:00,557.68,557.68,556.83,556.83,1255.0,557.68,557.68,556.83,556.83,1255.0
2024-08-26 13:50:00,556.99,557.45,556.48,557.45,6526.0,556.99,557.45,556.48,557.45,6526.0
2024-08-26 13:55:00,557.33,557.6,557.32,557.6,500.0,557.33,557.6,557.32,557.6,500.0
2024-08-26 14:00:00,557.18,557.76,557.01,557.15,3255.0,557.18,557.76,557.01,557.15,3255.0
2024-08-26 14:05:00,557.25,557.25,556.57,556.76,3389.0,557.25,557.25,556.57,556.76,3389.0
2024-08-26 14:10:00,557.15,557.62,556.9,557.62,1000.0,557.15,557.62,556.9,557.62,1000.0
2024-08-26 14:15:00,557.43,557.66,557.12,557.3,2245.0,557.43,557.66,557.12,557.3,2245.0
2024-08-26 14:20:00,557.83,558.16,557.43,557.79,4506.0,557.83,558.16,557.43,557.79,4506.0
2024-08-26 14:25:00,557.57,558.23,557.4,557.9,1770.0,557.57,558.23,557.4,557.9,1770.0
2024-08-26 14:30:00,558.27,558.98,558.08,558.91,5393.0,558.27,558.98,558.08,558.91,5393.0
2024-08-26 14:35:00,559.0,559.72,558.89,559.48,8050.0,559.0,559.72,558.89,559.48,8050.0
2024-08-26 14:40:00,559.54,559.89,559.45,559.45,11192.0,559.54,559.89,559.45,559.45,11192.0
2024-08-26 14:45:00,559.6,560.13,559.39,560.13,4532.0,559.6,560.13,559.39,560.13,4532.0
2024-08-26 14:50:00,559.94,559.94,559.0,559.31,7248.0,559.94,559.94,559.0,559.31,7248.0
2024-08-26 14:55:00,559.31,559.33,558.73,559.04,9179.0,559.31,559.33,558.73,559.04,9179.0
2024-08-26 15:00:00,559.08,559.55,558.42,558.46,28413.0,559.08,559.55,558.42,558.46,28413.0
2024-08-26 15:05:00,558.5,558.52,557.9,558.49,29519.0,558.5,558.52,557.9,558.49,29519.0
2024-08-26 15:10:00,558.31,559.23,558.14,558.73,5947.0,558.31,559.23,558.14,558.73,5947.0
2024-08-26 15:15:00,558.99,559.04,558.33,558.58,8936.0,558.99,559.04,558.33,558.58,8936.0
2024-08-26 15:20:00,558.83,558.95,558.23,558.91,10248.0,558.83,558.95,558.23,558.91,10248.0
2024-08-26 15:25:00,558.91,559.46,558.64,559.0,9344.0,558.91,559.46,558.64,559.0,9344.0
2024-08-26 15:30:00,558.97,559.5,558.66,559.39,12335.0,558.97,559.5,558.66,559.39,12335.0
2024-08-26 15:35:00,559.21,559.33,558.73,559.2,17294.0,559.21,559.33,558.73,559.2,17294.0
2024-08-26 15:40:00,559.01,559.07,558.7,559.05,17676.0,559.01,559.07,558.7,559.05,17676.0
2024-08-26 15:45:00,559.03,559.13,557.52,557.52,21907.0,559.03,559.13,557.52,557.52,21907.0
2024-08-26 15:50:00,557.13,558.1,557.02,557.62,22249.0,557.13,558.1,557.02,557.62,22249.0
2024-08-26 15:55:00,558.85,560.26,557.91,559.52,63531.0,558.85,560.26,557.91,559.52,63531.0
2024-08-27 09:30:00,554.93,557.34,554.34,556.88,46034.0,554.93,557.34,554.34,556.88,46034.0
2024-08-27 09:35:00,556.32,557.33,555.77,556.63,4845.0,556.32,557.33,555.77,556.63,4845.0
2024-08-27 09:40:00,556.34,556.58,555.49,556.15,5359.0,556.34,556.58,555.49,556.15,5359.0
2024-08-27 09:45:00,555.99,556.76,555.25,555.99,11212.0,555.99,556.76,555.25,555.99,11212.0
2024-08-27 09:50:00,556.0,558.51,556.0,558.19,5165.0,556.0,558.51,556.0,558.19,5165.0
2024-08-27 09:55:00,558.19,558.71,557.15,558.35,7563.0,558.19,558.71,557.15,558.35,7563.0
2024-08-27 10:00:00,558.42,561.63,558.42,561.52,15363.0,558.42,561.63,558.42,561.52,15363.0
2024-08-27 10:05:00,561.45,562.22,560.93,561.74,7800.0,561.45,562.22,560.93,561.74,7800.0
2024-08-27 10:10:00,562.21,562.81,561.76,562.6,11524.0,562.21,562.81,561.76,562.6,11524.0
2024-08-27 10:15:00,562.69,562.69,561.43,562.09,5801.0,562.69,562.69,561.43,562.09,5801.0
2024-08-27 10:20:00,562.27,563.0,561.93,562.85,5065.0,562.27,563.0,561.93,562.85,5065.0
2024-08-27 10:25:00,563.13,564.35,563.13,564.35,6346.0,563.13,564.35,563.13,564.35,6346.0
2024-08-27 10:30:00,564.77,565.68,564.52,565.31,6823.0,564.77,565.68,564.52,565.31,6823.0
2024-08-27 10:35:00,565.13,565.21,564.13,564.42,2795.0,565.13,565.21,564.13,564.42,2795.0
2024-08-27 10:40:00,564.41,565.16,562.94,563.06,6685.0,564.41,565.16,562.94,563.06,6685.0
2024-08-27 10:45:00,563.12,563.3,562.4,563.24,3878.0,563.12,563.3,562.4,563.24,3878.0
2024-08-27 10:50:00,563.01,563.78,562.44,563.13,5565.0,563.01,563.78,562.44,563.13,5565.0
2024-08-27 10:55:00,563.22,563.61,563.08,563.4,3993.0,563.22,563.61,563.08,563.4,3993.0
2024-08-27 11:00:00,563.47,564.5,563.47,564.2,2965.0,563.47,564.5,563.47,564.2,2965.0
2024-08-27 11:05:00,564.31,564.94,564.09,564.72,2598.0,564.31,564.94,564.09,564.72,2598.0
2024-08-27 11:10:00,564.73,565.24,564.43,564.71,5601.0,564.73,565.24,564.43,564.71,5601.0
2024-08-27 11:15:00,564.92,564.96,563.95,564.59,11656.0,564.92,564.96,563.95,564.59,11656.0
2024-08-27 11:20:00,564.84,564.94,564.0,564.0,1883.0,564.84,564.94,564.0,564.0,1883.0
2024-08-27 11:25:00,564.12,564.3,563.76,563.81,2852.0,564.12,564.3,563.76,563.81,2852.0
2024-08-27 11:30:00,563.75,564.11,562.13,562.26,9047.0,563.75,564.11,562.13,562.26,9047.0
2024-08-27 11:35:00,562.45,562.84,562.1,562.84,5818.0,562.45,562.84,562.1,562.84,5818.0
2024-08-27 11:40:00,562.57,563.01,561.92,563.0,6360.0,562.57,563.01,561.92,563.0,6360.0
2024-08-27 11:45:00,563.0,563.02,562.38,562.38,1314.0,563.0,563.02,562.38,562.38,1314.0
2024-08-27 11:50:00,563.05,563.08,562.55,562.63,7138.0,563.05,563.08,562.55,562.63,7138.0
2024-08-27 11:55:00,562.63,562.93,562.17,562.54,2659.0,562.63,562.93,562.17,562.54,2659.0
2024-08-27 12:00:00,562.84,563.27,562.8,563.21,1868.0,562.84,563.27,562.8,563.21,1868.0
2024-08-27 12:05:00,563.09,563.59,562.93,562.93,1352.0,563.09,563.59,562.93,562.93,1352.0
2024-08-27 12:10:00,562.93,563.93,562.93,563.93,2000.0,562.93,563.93,562.93,563.93,2000.0
2024-08-27 12:15:00,563.94,563.94,563.07,563.07,1990.0,563.94,563.94,563.07,563.07,1990.0
2024-08-27 12:20:00,563.59,563.87,563.34,563.56,2561.0,563.59,563.87,563.34,563.56,2561.0
2024-08-27 12:25:00,563.56,564.33,563.56,564.33,2902.0,563.56,564.33,563.56,564.33,2902.0
2024-08-27 12:30:00,564.34,566.13,564.33,565.72,13542.0,564.34,566.13,564.33,565.72,13542.0
2024-08-27 12:35:00,565.88,565.89,565.53,565.65,3552.0,565.88,565.89,565.53,565.65,3552.0
2024-08-27 12:40:00,565.64,565.76,564.84,565.26,8398.0,565.64,565.76,564.84,565.26,8398.0
2024-08-27 12:45:00,565.26,566.38,565.26,566.27,6923.0,565.26,566.38,565.26,566.27,6923.0
2024-08-27 12:50:00,566.43,566.96,566.23,566.44,7858.0,566.43,566.96,566.23,566.44,7858.0
2024-08-27 12:55:00,566.15,566.27,565.34,565.84,11363.0,566.15,566.27,565.34,565.84,11363.0
2024-08-27 13:00:00,565.88,565.95,565.4,565.52,4417.0,565.88,565.95,565.4,565.52,4417.0
2024-08-27 13:05:00,565.33,565.83,565.33,565.63,2524.0,565.33,565.83,565.33,565.63,2524.0
2024-08-27 13:10:00,565.63,566.72,565.63,565.86,14761.0,565.63,566.72,565.63,565.86,14761.0
2024-08-27 13:15:00,565.89,565.9,565.32,565.58,2445.0,565.89,565.9,565.32,565.58,2445.0
2024-08-27 13:20:00,565.58,565.87,565.58,565.62,800.0,565.58,565.87,565.58,565.62,800.0
2024-08-27 13:25:00,565.56,567.0,565.56,566.69,8422.0,565.56,567.0,565.56,566.69,8422.0
2024-08-27 13:30:00,566.71,567.0,566.43,566.65,13921.0,566.71,567.0,566.43,566.65,13921.0
2024-08-27 13:35:00,566.82,567.0,566.19,566.48,5268.0,566.82,567.0,566.19,566.48,5268.0
2024-08-27 13:40:00,566.46,566.46,565.58,566.34,4875.0,566.46,566.46,565.58,566.34,4875.0
2024-08-27 13:45:00,566.29,566.66,565.52,565.87,6823.0,566.29,566.66,565.52,565.87,6823.0
2024-08-27 13:50:00,565.72,566.75,565.55,566.54,7479.0,565.72,566.75,565.55,566.54,7479.0
2024-08-27 13:55:00,566.23,566.49,565.83,566.22,2946.0,566.23,566.49,565.83,566.22,2946.0
2024-08-27 14:00:00,566.42,567.32,566.42,567.01,3597.0,566.42,567.32,566.42,567.01,3597.0
2024-08-27 14:05:00,567.06,567.44,566.64,567.02,4446.0,567.06,567.44,566.64,567.02,4446.0
2024-08-27 14:10:00,567.25,567.54,566.91,567.29,4337.0,567.25,567.54,566.91,567.29,4337.0
2024-08-27 14:15:00,567.16,567.5,566.71,567.37,13256.0,567.16,567.5,566.71,567.37,13256.0
2024-08-27 14:20:00,567.32,567.32,566.9,566.98,3692.0,567.32,567.32,566.9,566.98,3692.0
2024-08-27 14:25:00,567.25,568.2,567.24,567.98,12078.0,567.25,568.2,567.24,567.98,12078.0
2024-08-27 14:30:00,568.25,568.55,567.82,568.03,11052.0,568.25,568.55,567.82,568.03,11052.0
2024-08-27 14:35:00,568.06,568.06,567.65,567.78,8901.0,568.06,568.06,567.65,567.78,8901.0
2024-08-27 14:40:00,567.89,568.15,567.73,567.88,4865.0,567.89,568.15,567.73,567.88,4865.0
2024-08-27 14:45:00,567.98,568.15,567.5,567.78,4569.0,567.98,568.15,567.5,567.78,4569.0
2024-08-27 14:50:00,567.66,567.68,567.03,567.65,5715.0,567.66,567.68,567.03,567.65,5715.0
2024-08-27 14:55:00,567.51,568.08,567.36,568.08,7877.0,567.51,568.08,567.36,568.08,7877.0
2024-08-27 15:00:00,568.11,568.11,567.73,567.76,8432.0,568.11,568.11,567.73,567.76,8432.0
2024-08-27 15:05:00,567.74,567.94,567.31,567.73,13632.0,567.74,567.94,567.31,567.73,13632.0
2024-08-27 15:10:00,567.67,567.95,567.43,567.64,8144.0,567.67,567.95,567.43,567.64,8144.0
2024-08-27 15:15:00,567.57,568.07,567.56,567.98,4497.0,567.57,568.07,567.56,567.98,4497.0
2024-08-27 15:20:00,567.85,568.39,567.75,568.2,6205.0,567.85,568.39,567.75,568.2,6205.0
2024-08-27 15:25:00,568.2,569.0,568.1,569.0,14484.0,568.2,569.0,568.1,569.0,14484.0
2024-08-27 15:30:00,568.76,568.76,567.98,568.38,6667.0,568.76,568.76,567.98,568.38,6667.0
2024-08-27 15:35:00,568.1,568.75,568.08,568.43,9272.0,568.1,568.75,568.08,568.43,9272.0
2024-08-27 15:40:00,568.43,569.0,568.34,568.79,8025.0,568.43,569.0,568.34,568.79,8025.0
2024-08-27 15:45:00,568.7,569.52,568.53,568.92,14251.0,568.7,569.52,568.53,568.92,14251.0
2024-08-27 15:50:00,568.81,568.81,567.14,567.42,24209.0,568.81,568.81,567.14,567.42,24209.0
2024-08-27 15:55:00,567.58,568.16,567.04,567.93,57308.0,567.58,568.16,567.04,567.93,57308.0
2024-08-28 09:30:00,568.22,568.22,564.04,564.39,34620.0,568.22,568.22,564.04,564.39,34620.0
2024-08-28 09:35:00,564.36,566.01,563.95,566.01,5781.0,564.36,566.01,563.95,566.01,5781.0
2024-08-28 09:40:00,565.79,567.79,565.27,567.79,10403.0,565.79,567.79,565.27,567.79,10403.0
2024-08-28 09:45:00,567.47,567.47,565.63,566.56,5922.0,567.47,567.47,565.63,566.56,5922.0
2024-08-28 09:50:00,566.82,567.86,566.64,567.86,6040.0,566.82,567.86,566.64,567.86,6040.0
2024-08-28 09:55:00,568.0,568.72,567.19,568.6,7592.0,568.0,568.72,567.19,568.6,7592.0
2024-08-28 10:00:00,568.4,568.49,567.29,568.26,6937.0,568.4,568.49,567.29,568.26,6937.0
2024-08-28 10:05:00,567.82,568.6,567.64,568.6,7752.0,567.82,568.6,567.64,568.6,7752.0
2024-08-28 10:10:00,568.45,569.44,568.35,568.67,6039.0,568.45,569.44,568.35,568.67,6039.0
2024-08-28 10:15:00,568.32,568.89,568.12,568.63,3220.0,568.32,568.89,568.12,568.63,3220.0
2024-08-28 10:20:00,568.32,569.34,567.87,568.93,7875.0,568.32,569.34,567.87,568.93,7875.0
2024-08-28 10:25:00,568.75,569.59,568.75,569.0,9010.0,568.75,569.59,568.75,569.0,9010.0
2024-08-28 10:30:00,568.96,569.21,568.39,568.6,6215.0,568.96,569.21,568.39,568.6,6215.0
2024-08-28 10:35:00,568.58,568.79,567.69,567.83,4676.0,568.58,568.79,567.69,567.83,4676.0
2024-08-28 10:40:00,567.62,568.37,567.01,567.01,5422.0,567.62,568.37,567.01,567.01,5422.0
2024-08-28 10:45:00,567.12,567.14,565.4,565.4,8079.0,567.12,567.14,565.4,565.4,8079.0
2024-08-28 10:50:00,565.39,565.5,564.6,564.7,7280.0,565.39,565.5,564.6,564.7,7280.0
2024-08-28 10:55:00,564.52,565.19,564.2,565.17,4949.0,564.52,565.19,564.2,565.17,4949.0
2024-08-28 11:00:00,564.9,565.08,563.04,563.29,6186.0,564.9,565.08,563.04,563.29,6186.0
2024-08-28 11:05:00,563.11,563.77,562.76,562.76,3530.0,563.11,563.77,562.76,562.76,3530.0
2024-08-28 11:10:00,562.76,562.77,560.6,560.64,5568.0,562.76,562.77,560.6,560.64,5568.0
2024-08-28 11:15:00,560.81,561.42,560.3,560.75,5298.0,560.81,561.42,560.3,560.75,5298.0
2024-08-28 11:20:00,560.61,561.32,559.48,559.62,7628.0,560.61,561.32,559.48,559.62,7628.0
2024-08-28 11:25:00,559.72,560.46,559.46,560.06,8330.0,559.72,560.46,559.46,560.06,8330.0
2024-08-28 11:30:00,559.75,559.75,558.91,559.36,3842.0,559.75,559.75,558.91,559.36,3842.0
2024-08-28 11:35:00,559.22,559.71,559.1,559.69,3186.0,559.22,559.71,559.1,559.69,3186.0
2024-08-28 11:40:00,559.83,560.73,559.82,560.55,4793.0,559.83,560.73,559.82,560.55,4793.0
2024-08-28 11:45:00,560.73,561.42,560.69,561.07,5186.0,560.73,561.42,560.69,561.07,5186.0
2024-08-28 11:50:00,561.31,561.75,560.94,561.56,1875.0,561.31,561.75,560.94,561.56,1875.0
2024-08-28 11:55:00,561.39,561.58,561.13,561.25,3686.0,561.39,561.58,561.13,561.25,3686.0
2024-08-28 12:00:00,561.63,561.81,560.94,561.81,7254.0,561.63,561.81,560.94,561.81,7254.0
2024-08-28 12:05:00,561.78,562.07,561.56,561.95,2540.0,561.78,562.07,561.56,561.95,2540.0
2024-08-28 12:10:00,561.91,562.0,561.32,562.0,3415.0,561.91,562.0,561.32,562.0,3415.0
2024-08-28 12:15:00,561.97,561.97,561.47,561.53,1878.0,561.97,561.97,561.47,561.53,1878.0
2024-08-28 12:20:00,561.52,561.52,560.43,560.43,2665.0,561.52,561.52,560.43,560.43,2665.0
2024-08-28 12:25:00,560.38,560.45,560.16,560.36,4354.0,560.38,560.45,560.16,560.36,4354.0
2024-08-28 12:30:00,560.5,560.73,560.0,560.62,3647.0,560.5,560.73,560.0,560.62,3647.0
2024-08-28 12:35:00,560.7,560.7,560.39,560.39,930.0,560.7,560.7,560.39,560.39,930.0
2024-08-28 12:40:00,560.9,561.78,560.65,561.78,2587.0,560.9,561.78,560.65,561.78,2587.0
2024-08-28 12:45:00,561.51,561.62,561.13,561.42,3941.0,561.51,561.62,561.13,561.42,3941.0
2024-08-28 12:50:00,561.42,561.87,561.36,561.87,3457.0,561.42,561.87,561.36,561.87,3457.0
2024-08-28 12:55:00,561.88,562.24,561.82,562.06,2060.0,561.88,562.24,561.82,562.06,2060.0
2024-08-28 13:00:00,562.14,562.43,562.14,562.18,1900.0,562.14,562.43,562.14,562.18,1900.0
2024-08-28 13:05:00,562.24,562.78,562.11,562.78,2097.0,562.24,562.78,562.11,562.78,2097.0
2024-08-28 13:10:00,562.71,562.75,561.63,561.63,4926.0,562.71,562.75,561.63,561.63,4926.0
2024-08-28 13:15:00,561.63,561.92,561.34,561.34,1523.0,561.63,561.92,561.34,561.34,1523.0
2024-08-28 13:20:00,561.35,561.5,560.89,561.18,4314.0,561.35,561.5,560.89,561.18,4314.0
2024-08-28 13:25:00,561.41,561.46,560.88,560.88,2033.0,561.41,561.46,560.88,560.88,2033.0
2024-08-28 13:30:00,561.01,561.6,560.85,561.29,3818.0,561.01,561.6,560.85,561.29,3818.0
2024-08-28 13:35:00,561.6,561.68,560.82,560.82,3389.0,561.6,561.68,560.82,560.82,3389.0
2024-08-28 13:40:00,560.72,560.93,560.5,560.75,4878.0,560.72,560.93,560.5,560.75,4878.0
2024-08-28 13:45:00,560.52,560.63,560.3,560.31,1990.0,560.52,560.63,560.3,560.31,1990.0
2024-08-28 13:50:00,560.28,560.32,559.88,559.88,2238.0,560.28,560.32,559.88,559.88,2238.0
2024-08-28 13:55:00,559.72,559.72,558.18,558.18,6663.0,559.72,559.72,558.18,558.18,6663.0
2024-08-28 14:00:00,558.25,558.3,557.7,557.84,2905.0,558.25,558.3,557.7,557.84,2905.0
2024-08-28 14:05:00,557.83,558.39,557.83,558.13,4121.0,557.83,558.39,557.83,558.13,4121.0
2024-08-28 14:10:00,558.0,558.15,557.67,557.71,1357.0,558.0,558.15,557.67,557.71,1357.0
2024-08-28 14:15:00,557.68,558.39,557.68,558.39,4555.0,557.68,558.39,557.68,558.39,4555.0
2024-08-28 14:20:00,558.29,559.05,558.22,558.93,3444.0,558.29,559.05,558.22,558.93,3444.0
2024-08-28 14:25:00,558.97,558.97,558.29,558.83,2956.0,558.97,558.97,558.29,558.83,2956.0
2024-08-28 14:30:00,558.94,559.17,558.42,558.68,6074.0,558.94,559.17,558.42,558.68,6074.0
2024-08-28 14:35:00,558.79,559.0,558.42,558.51,2335.0,558.79,559.0,558.42,558.51,2335.0
2024-08-28 14:40:00,558.77,558.81,558.24,558.25,3689.0,558.77,558.81,558.24,558.25,3689.0
2024-08-28 14:45:00,558.25,558.39,557.88,558.15,4165.0,558.25,558.39,557.88,558.15,4165.0
2024-08-28 14:50:00,558.06,559.46,557.99,559.12,3264.0,558.06,559.46,557.99,559.12,3264.0
2024-08-28 14:55:00,559.35,560.59,559.35,560.31,4889.0,559.35,560.59,559.35,560.31,4889.0
2024-08-28 15:00:00,560.76,562.11,560.76,562.11,4281.0,560.76,562.11,560.76,562.11,4281.0
2024-08-28 15:05:00,562.05,562.11,560.36,560.64,3974.0,562.05,562.11,560.36,560.64,3974.0
2024-08-28 15:10:00,560.54,560.97,560.34,560.4,4158.0,560.54,560.97,560.34,560.4,4158.0
2024-08-28 15:15:00,560.51,561.17,560.51,560.89,3741.0,560.51,561.17,560.51,560.89,3741.0
2024-08-28 15:20:00,561.17,561.22,560.47,560.89,4071.0,561.17,561.22,560.47,560.89,4071.0
2024-08-28 15:25:00,561.01,562.11,561.01,561.94,4610.0,561.01,562.11,561.01,561.94,4610.0
2024-08-28 15:30:00,561.61,561.71,561.11,561.19,5872.0,561.61,561.71,561.11,561.19,5872.0
2024-08-28 15:35:00,561.21,561.69,561.06,561.44,7410.0,561.21,561.69,561.06,561.44,7410.0
2024-08-28 15:40:00,561.38,561.79,561.15,561.77,8346.0,561.38,561.79,561.15,561.77,8346.0
2024-08-28 15:45:00,561.85,562.33,561.32,561.43,13591.0,561.85,562.33,561.32,561.43,13591.0
2024-08-28 15:50:00,561.76,562.65,561.17,561.6,17117.0,561.76,562.65,561.17,561.6,17117.0
2024-08-28 15:55:00,561.9,562.27,560.16,560.62,48935.0,561.9,562.27,560.16,560.62,48935.0
2024-08-29 09:30:00,567.05,573.87,567.05,569.16,88158.0,567.05,573.87,567.05,569.16,88158.0
2024-08-29 09:35:00,570.49,571.67,568.0,569.67,18599.0,570.49,571.67,568.0,569.67,18599.0
2024-08-29 09:40:00,569.34,570.32,568.53,568.91,12531.0,569.34,570.32,568.53,568.91,12531.0
2024-08-29 09:45:00,569.04,573.47,568.96,573.0,22091.0,569.04,573.47,568.96,573.0,22091.0
2024-08-29 09:50:00,572.63,573.38,571.57,573.05,22624.0,572.63,573.38,571.57,573.05,22624.0
2024-08-29 09:55:00,572.91,575.0,572.36,572.41,36728.0,572.91,575.0,572.36,572.41,36728.0
2024-08-29 10:00:00,573.15,575.17,573.11,573.92,27819.0,573.15,575.17,573.11,573.92,27819.0
2024-08-29 10:05:00,574.12,574.54,573.34,573.38,17522.0,574.12,574.54,573.34,573.38,17522.0
2024-08-29 10:10:00,573.18,573.54,572.56,573.54,13495.0,573.18,573.54,572.56,573.54,13495.0
2024-08-29 10:15:00,573.27,574.44,572.48,572.48,30739.0,573.27,574.44,572.48,572.48,30739.0
2024-08-29 10:20:00,572.83,572.98,571.45,572.64,13910.0,572.83,572.98,571.45,572.64,13910.0
2024-08-29 10:25:00,572.64,573.38,572.18,572.37,10225.0,572.64,573.38,572.18,572.37,10225.0
2024-08-29 10:30:00,572.44,574.34,572.43,573.77,21387.0,572.44,574.34,572.43,573.77,21387.0
2024-08-29 10:35:00,573.96,574.1,573.02,573.02,8537.0,573.96,574.1,573.02,573.02,8537.0
2024-08-29 10:40:00,573.21,575.3,572.7,574.85,28937.0,573.21,575.3,572.7,574.85,28937.0
2024-08-29 10:45:00,574.91,576.0,573.27,574.94,34694.0,574.91,576.0,573.27,574.94,34694.0
2024-08-29 10:50:00,575.35,576.77,575.01,576.77,19851.0,575.35,576.77,575.01,576.77,19851.0
2024-08-29 10:55:00,576.87,577.36,575.1,575.87,15644.0,576.87,577.36,575.1,575.87,15644.0
2024-08-29 11:00:00,575.77,577.0,575.54,576.74,9019.0,575.77,577.0,575.54,576.74,9019.0
2024-08-29 11:05:00,576.77,577.05,575.61,576.94,11864.0,576.77,577.05,575.61,576.94,11864.0
2024-08-29 11:10:00,576.96,577.78,576.86,577.05,10858.0,576.96,577.78,576.86,577.05,10858.0
2024-08-29 11:15:00,577.14,577.62,575.34,575.99,14949.0,577.14,577.62,575.34,575.99,14949.0
2024-08-29 11:20:00,575.95,576.09,573.73,574.07,23260.0,575.95,576.09,573.73,574.07,23260.0
2024-08-29 11:25:00,574.41,575.08,574.27,574.81,9045.0,574.41,575.08,574.27,574.81,9045.0
2024-08-29 11:30:00,575.0,575.55,574.33,574.77,15136.0,575.0,575.55,574.33,574.77,15136.0
2024-08-29 11:35:00,574.77,575.39,573.9,575.39,3678.0,574.77,575.39,573.9,575.39,3678.0
2024-08-29 11:40:00,575.17,575.46,574.73,574.74,5554.0,575.17,575.46,574.73,574.74,5554.0
2024-08-29 11:45:00,574.69,576.48,574.69,576.44,28967.0,574.69,576.48,574.69,576.44,28967.0
2024-08-29 11:50:00,576.34,576.6,575.26,576.25,11210.0,576.34,576.6,575.26,576.25,11210.0
2024-08-29 11:55:00,575.99,576.65,575.72,576.33,7238.0,575.99,576.65,575.72,576.33,7238.0
2024-08-29 12:00:00,576.39,577.1,576.39,576.91,2754.0,576.39,577.1,576.39,576.91,2754.0
2024-08-29 12:05:00,576.92,577.22,576.62,576.85,10229.0,576.92,577.22,576.62,576.85,10229.0
2024-08-29 12:10:00,576.62,577.68,576.62,577.47,5061.0,576.62,577.68,576.62,577.47,5061.0
2024-08-29 12:15:00,577.68,577.72,576.76,577.68,8414.0,577.68,577.72,576.76,577.68,8414.0
2024-08-29 12:20:00,577.42,577.59,577.08,577.47,6057.0,577.42,577.59,577.08,577.47,6057.0
2024-08-29 12:25:00,577.5,577.5,576.5,576.61,3225.0,577.5,577.5,576.5,576.61,3225.0
2024-08-29 12:30:00,576.68,576.91,576.23,576.8,5610.0,576.68,576.91,576.23,576.8,5610.0
2024-08-29 12:35:00,577.07,577.4,576.77,577.38,12113.0,577.07,577.4,576.77,577.38,12113.0
2024-08-29 12:40:00,577.45,577.66,577.19,577.39,2303.0,577.45,577.66,577.19,577.39,2303.0
2024-08-29 12:45:00,577.39,578.4,576.89,576.89,15536.0,577.39,578.4,576.89,576.89,15536.0
2024-08-29 12:50:00,576.61,576.71,574.21,574.33,3939.0,576.61,576.71,574.21,574.33,3939.0
2024-08-29 12:55:00,574.36,575.82,574.01,575.64,12276.0,574.36,575.82,574.01,575.64,12276.0
2024-08-29 13:00:00,575.39,576.23,575.12,576.21,5549.0,575.39,576.23,575.12,576.21,5549.0
2024-08-29 13:05:00,576.18,576.41,575.51,575.51,4728.0,576.18,576.41,575.51,575.51,4728.0
2024-08-29 13:10:00,575.55,575.55,574.49,574.82,1598.0,575.55,575.55,574.49,574.82,1598.0
2024-08-29 13:15:00,574.89,575.18,574.58,574.77,7631.0,574.89,575.18,574.58,574.77,7631.0
2024-08-29 13:20:00,574.4,575.06,574.32,574.56,3050.0,574.4,575.06,574.32,574.56,3050.0
2024-08-29 13:25:00,575.06,575.22,574.46,575.04,3356.0,575.06,575.22,574.46,575.04,3356.0
2024-08-29 13:30:00,575.13,575.52,575.12,575.12,2805.0,575.13,575.52,575.12,575.12,2805.0
2024-08-29 13:35:00,575.26,575.27,575.03,575.09,1950.0,575.26,575.27,575.03,575.09,1950.0
2024-08-29 13:40:00,575.02,575.07,574.38,574.4,2537.0,575.02,575.07,574.38,574.4,2537.0
2024-08-29 13:45:00,574.19,574.69,573.49,573.5,3689.0,574.19,574.69,573.49,573.5,3689.0
2024-08-29 13:50:00,573.62,574.54,573.62,574.52,2456.0,573.62,574.54,573.62,574.52,2456.0
2024-08-29 13:55:00,574.9,575.43,574.9,575.22,5332.0,574.9,575.43,574.9,575.22,5332.0
2024-08-29 14:00:00,575.0,575.17,574.48,574.56,3672.0,575.0,575.17,574.48,574.56,3672.0
2024-08-29 14:05:00,574.57,574.57,573.74,574.33,3282.0,574.57,574.57,573.74,574.33,3282.0
2024-08-29 14:10:00,574.33,574.33,573.28,573.59,5732.0,574.33,574.33,573.28,573.59,5732.0
2024-08-29 14:15:00,573.4,573.5,572.92,573.42,3295.0,573.4,573.5,572.92,573.42,3295.0
2024-08-29 14:20:00,573.7,574.33,573.42,574.25,4312.0,573.7,574.33,573.42,574.25,4312.0
2024-08-29 14:25:00,574.25,574.25,572.21,572.25,4902.0,574.25,574.25,572.21,572.25,4902.0
2024-08-29 14:30:00,571.96,572.39,571.31,571.94,6092.0,571.96,572.39,571.31,571.94,6092.0
2024-08-29 14:35:00,571.43,571.93,570.0,570.61,10624.0,571.43,571.93,570.0,570.61,10624.0
2024-08-29 14:40:00,570.89,571.25,569.37,570.02,3379.0,570.89,571.25,569.37,570.02,3379.0
2024-08-29 14:45:00,570.01,570.95,569.14,570.95,9129.0,570.01,570.95,569.14,570.95,9129.0
2024-08-29 14:50:00,570.38,570.62,569.33,570.62,4443.0,570.38,570.62,569.33,570.62,4443.0
2024-08-29 14:55:00,570.64,571.03,570.09,570.51,10552.0,570.64,571.03,570.09,570.51,10552.0
2024-08-29 15:00:00,570.56,570.79,569.16,569.47,8733.0,570.56,570.79,569.16,569.47,8733.0
2024-08-29 15:05:00,569.71,570.25,569.1,569.3,8535.0,569.71,570.25,569.1,569.3,8535.0
2024-08-29 15:10:00,569.23,569.58,567.9,568.26,7663.0,569.23,569.58,567.9,568.26,7663.0
2024-08-29 15:15:00,568.71,569.66,568.25,569.57,18033.0,568.71,569.66,568.25,569.57,18033.0
2024-08-29 15:20:00,569.59,570.0,569.2,570.0,6425.0,569.59,570.0,569.2,570.0,6425.0
2024-08-29 15:25:00,570.18,570.93,569.67,570.46,9417.0,570.18,570.93,569.67,570.46,9417.0
2024-08-29 15:30:00,570.29,571.0,570.08,570.34,10651.0,570.29,571.0,570.08,570.34,10651.0
2024-08-29 15:35:00,570.35,571.86,570.0,571.45,8528.0,570.35,571.86,570.0,571.45,8528.0
2024-08-29 15:40:00,571.45,571.45,570.6,570.6,10599.0,571.45,571.45,570.6,570.6,10599.0
2024-08-29 15:45:00,570.95,571.66,570.19,570.46,17129.0,570.95,571.66,570.19,570.46,17129.0
2024-08-29 15:50:00,570.3,570.94,567.91,568.62,46826.0,570.3,570.94,567.91,568.62,46826.0
2024-08-29 15:55:00,568.87,570.03,568.75,569.85,57149.0,568.87,570.03,568.75,569.85,57149.0
2024-08-30 09:30:00,572.2,573.82,570.94,571.87,41072.0,572.2,573.82,570.94,571.87,41072.0
2024-08-30 09:35:00,571.59,572.32,570.92,570.93,29459.0,571.59,572.32,570.92,570.93,29459.0
2024-08-30 09:40:00,570.88,572.31,570.3,571.86,9480.0,570.88,572.31,570.3,571.86,9480.0
2024-08-30 09:45:00,572.18,573.04,570.8,571.0,12170.0,572.18,573.04,570.8,571.0,12170.0
2024-08-30 09:50:00,571.38,572.57,570.96,572.29,12109.0,571.38,572.57,570.96,572.29,12109.0
2024-08-30 09:55:00,572.2,573.5,571.63,573.5,8226.0,572.2,573.5,571.63,573.5,8226.0
2024-08-30 10:00:00,573.51,575.48,573.36,574.63,15264.0,573.51,575.48,573.36,574.63,15264.0
2024-08-30 10:05:00,574.59,574.59,573.36,573.89,4989.0,574.59,574.59,573.36,573.89,4989.0
2024-08-30 10:10:00,573.59,573.91,571.89,572.73,3613.0,573.59,573.91,571.89,572.73,3613.0
2024-08-30 10:15:00,572.83,574.71,572.45,573.98,7778.0,572.83,574.71,572.45,573.98,7778.0
2024-08-30 10:20:00,573.98,574.45,572.99,573.07,6714.0,573.98,574.45,572.99,573.07,6714.0
2024-08-30 10:25:00,573.43,573.43,572.47,572.65,3508.0,573.43,573.43,572.47,572.65,3508.0
2024-08-30 10:30:00,572.68,573.0,572.37,572.77,5200.0,572.68,573.0,572.37,572.77,5200.0
2024-08-30 10:35:00,572.96,574.48,572.95,574.47,8886.0,572.96,574.48,572.95,574.47,8886.0
2024-08-30 10:40:00,574.48,575.09,574.03,574.11,7011.0,574.48,575.09,574.03,574.11,7011.0
2024-08-30 10:45:00,573.53,574.2,572.76,574.2,6834.0,573.53,574.2,572.76,574.2,6834.0
2024-08-30 10:50:00,573.85,573.98,572.87,572.87,8580.0,573.85,573.98,572.87,572.87,8580.0
2024-08-30 10:55:00,572.87,572.87,570.99,571.06,8310.0,572.87,572.87,570.99,571.06,8310.0
2024-08-30 11:00:00,570.88,571.69,570.54,571.26,4542.0,570.88,571.69,570.54,571.26,4542.0
2024-08-30 11:05:00,571.25,572.36,571.2,572.36,5936.0,571.25,572.36,571.2,572.36,5936.0
2024-08-30 11:10:00,572.43,572.8,572.04,572.13,14393.0,572.43,572.8,572.04,572.13,14393.0
2024-08-30 11:15:00,572.2,572.43,571.8,572.32,4585.0,572.2,572.43,571.8,572.32,4585.0
2024-08-30 11:20:00,572.16,572.24,571.57,571.9,3757.0,572.16,572.24,571.57,571.9,3757.0
2024-08-30 11:25:00,571.89,572.16,571.63,571.63,5013.0,571.89,572.16,571.63,571.63,5013.0
2024-08-30 11:30:00,571.88,571.89,570.18,570.58,7981.0,571.88,571.89,570.18,570.58,7981.0
2024-08-30 11:35:00,570.77,570.99,570.03,570.24,3568.0,570.77,570.99,570.03,570.24,3568.0
2024-08-30 11:40:00,570.09,570.53,569.91,570.15,1911.0,570.09,570.53,569.91,570.15,1911.0
2024-08-30 11:45:00,570.47,571.08,570.25,570.25,6687.0,570.47,571.08,570.25,570.25,6687.0
2024-08-30 11:50:00,570.3,571.13,570.07,570.27,7718.0,570.3,571.13,570.07,570.27,7718.0
2024-08-30 11:55:00,570.44,570.46,569.51,570.46,7070.0,570.44,570.46,569.51,570.46,7070.0
2024-08-30 12:00:00,569.77,569.8,568.78,569.56,2638.0,569.77,569.8,568.78,569.56,2638.0
2024-08-30 12:05:00,570.0,570.79,570.0,570.78,1599.0,570.0,570.79,570.0,570.78,1599.0
2024-08-30 12:10:00,570.41,570.67,570.17,570.19,4254.0,570.41,570.67,570.17,570.19,4254.0
2024-08-30 12:15:00,570.12,570.39,569.83,570.33,3989.0,570.12,570.39,569.83,570.33,3989.0
2024-08-30 12:20:00,570.09,570.56,569.95,570.48,2731.0,570.09,570.56,569.95,570.48,2731.0
2024-08-30 12:25:00,570.61,570.61,569.12,569.29,6885.0,570.61,570.61,569.12,569.29,6885.0
2024-08-30 12:30:00,569.69,569.69,568.28,568.42,9004.0,569.69,569.69,568.28,568.42,9004.0
2024-08-30 12:35:00,568.56,569.28,568.42,569.28,2776.0,568.56,569.28,568.42,569.28,2776.0
2024-08-30 12:40:00,569.28,570.14,569.28,570.14,2603.0,569.28,570.14,569.28,570.14,2603.0
2024-08-30 12:45:00,570.0,570.36,569.86,570.36,3200.0,570.0,570.36,569.86,570.36,3200.0
2024-08-30 12:50:00,570.5,572.12,570.5,572.12,3461.0,570.5,572.12,570.5,572.12,3461.0
2024-08-30 12:55:00,572.2,573.35,572.2,573.25,8130.0,572.2,573.35,572.2,573.25,8130.0
2024-08-30 13:00:00,573.05,574.61,573.05,574.35,8759.0,573.05,574.61,573.05,574.35,8759.0
2024-08-30 13:05:00,574.12,574.5,573.71,573.71,7294.0,574.12,574.5,573.71,573.71,7294.0
2024-08-30 13:10:00,573.88,574.38,573.77,573.77,12841.0,573.88,574.38,573.77,573.77,12841.0
2024-08-30 13:15:00,573.65,573.87,572.61,572.63,3070.0,573.65,573.87,572.61,572.63,3070.0
2024-08-30 13:20:00,572.62,573.04,572.22,572.36,1890.0,572.62,573.04,572.22,572.36,1890.0
2024-08-30 13:25:00,572.77,573.67,572.77,572.88,2500.0,572.77,573.67,572.77,572.88,2500.0
2024-08-30 13:30:00,572.89,573.42,572.37,572.38,4008.0,572.89,573.42,572.37,572.38,4008.0
2024-08-30 13:35:00,572.38,572.97,572.01,572.01,2052.0,572.38,572.97,572.01,572.01,2052.0
2024-08-30 13:40:00,572.13,572.49,572.1,572.33,2486.0,572.13,572.49,572.1,572.33,2486.0
2024-08-30 13:45:00,572.08,572.52,571.54,571.95,6774.0,572.08,572.52,571.54,571.95,6774.0
2024-08-30 13:50:00,572.27,572.37,571.94,572.1,1632.0,572.27,572.37,571.94,572.1,1632.0
2024-08-30 13:55:00,571.88,571.88,571.1,571.2,2271.0,571.88,571.88,571.1,571.2,2271.0
2024-08-30 14:00:00,571.0,571.59,571.0,571.38,2344.0,571.0,571.59,571.0,571.38,2344.0
2024-08-30 14:05:00,571.43,571.67,571.33,571.39,2419.0,571.43,571.67,571.33,571.39,2419.0
2024-08-30 14:10:00,571.65,571.98,571.55,571.55,1042.0,571.65,571.98,571.55,571.55,1042.0
2024-08-30 14:15:00,571.87,571.97,571.63,571.97,1119.0,571.87,571.97,571.63,571.97,1119.0
2024-08-30 14:20:00,572.06,572.31,571.94,571.95,4299.0,572.06,572.31,571.94,571.95,4299.0
2024-08-30 14:25:00,572.11,572.26,572.0,572.15,2200.0,572.11,572.26,572.0,572.15,2200.0
2024-08-30 14:30:00,572.11,572.32,572.03,572.14,1515.0,572.11,572.32,572.03,572.14,1515.0
2024-08-30 14:35:00,572.0,572.7,571.88,572.38,8954.0,572.0,572.7,571.88,572.38,8954.0
2024-08-30 14:40:00,572.37,572.82,572.37,572.65,5859.0,572.37,572.82,572.37,572.65,5859.0
2024-08-30 14:45:00,572.76,573.03,572.4,573.03,2501.0,572.76,573.03,572.4,573.03,2501.0
2024-08-30 14:50:00,572.86,573.36,572.55,573.21,2269.0,572.86,573.36,572.55,573.21,2269.0
2024-08-30 14:55:00,573.12,573.12,572.41,572.97,2914.0,573.12,573.12,572.41,572.97,2914.0
2024-08-30 15:00:00,572.86,573.24,572.79,572.92,1963.0,572.86,573.24,572.79,572.92,1963.0
2024-08-30 15:05:00,572.85,573.19,572.85,573.07,3168.0,572.85,573.19,572.85,573.07,3168.0
2024-08-30 15:10:00,573.03,573.15,572.37,572.66,2865.0,573.03,573.15,572.37,572.66,2865.0
2024-08-30 15:15:00,572.65,573.24,572.52,572.79,6769.0,572.65,573.24,572.52,572.79,6769.0
2024-08-30 15:20:00,572.94,573.56,572.85,573.56,4372.0,572.94,573.56,572.85,573.56,4372.0
2024-08-30 15:25:00,573.68,574.33,573.59,574.07,4268.0,573.68,574.33,573.59,574.07,4268.0
2024-08-30 15:30:00,574.21,574.7,573.55,573.81,6826.0,574.21,574.7,573.55,573.81,6826.0
2024-08-30 15:35:00,573.96,574.09,573.21,573.21,5741.0,573.96,574.09,573.21,573.21,5741.0
2024-08-30 15:40:00,573.17,573.86,573.07,573.1,5696.0,573.17,573.86,573.07,573.1,5696.0
2024-08-30 15:45:00,573.0,573.39,572.6,572.73,11170.0,573.0,573.39,572.6,572.73,11170.0
2024-08-30 15:50:00,572.9,575.5,572.9,574.38,36254.0,572.9,575.5,572.9,574.38,36254.0
2024-08-30 15:55:00,575.25,575.65,574.06,574.11,87913.0,575.25,575.65,574.06,574.11,87913.0
2024-09-03 09:30:00,576.3,576.54,572.61,575.85,74180.0,576.3,576.54,572.61,575.85,74180.0
2024-09-03 09:35:00,575.95,582.5,575.95,582.32,53577.0,575.95,582.5,575.95,582.32,53577.0
2024-09-03 09:40:00,582.5,586.7,581.74,584.71,60608.0,582.5,586.7,581.74,584.71,60608.0
2024-09-03 09:45:00,585.59,586.15,584.48,585.0,28891.0,585.59,586.15,584.48,585.0,28891.0
2024-09-03 09:50:00,584.8,585.16,580.45,580.49,34484.0,584.8,585.16,580.45,580.49,34484.0
2024-09-03 09:55:00,580.85,583.0,578.0,582.67,54094.0,580.85,583.0,578.0,582.67,54094.0
2024-09-03 10:00:00,582.22,583.45,580.53,582.72,28086.0,582.22,583.45,580.53,582.72,28086.0
2024-09-03 10:05:00,583.19,583.19,580.99,581.9,16136.0,583.19,583.19,580.99,581.9,16136.0
2024-09-03 10:10:00,581.0,582.15,580.48,580.64,16785.0,581.0,582.15,580.48,580.64,16785.0
2024-09-03 10:15:00,580.47,581.41,579.64,581.41,32428.0,580.47,581.41,579.64,581.41,32428.0
2024-09-03 10:20:00,581.07,582.58,580.4,582.38,13852.0,581.07,582.58,580.4,582.38,13852.0
2024-09-03 10:25:00,582.22,583.26,580.87,581.1,10357.0,582.22,583.26,580.87,581.1,10357.0
2024-09-03 10:30:00,581.07,581.36,578.38,579.53,14603.0,581.07,581.36,578.38,579.53,14603.0
2024-09-03 10:35:00,579.48,580.26,579.0,579.85,11568.0,579.48,580.26,579.0,579.85,11568.0
2024-09-03 10:40:00,580.13,580.4,577.72,579.18,8489.0,580.13,580.4,577.72,579.18,8489.0
2024-09-03 10:45:00,578.78,578.79,578.24,578.56,6477.0,578.78,578.79,578.24,578.56,6477.0
2024-09-03 10:50:00,578.38,578.38,577.28,577.28,4499.0,578.38,578.38,577.28,577.28,4499.0
2024-09-03 10:55:00,577.07,578.04,576.65,576.94,9903.0,577.07,578.04,576.65,576.94,9903.0
2024-09-03 11:00:00,576.94,579.07,576.93,579.05,28302.0,576.94,579.07,576.93,579.05,28302.0
2024-09-03 11:05:00,579.14,579.14,577.69,578.04,8984.0,579.14,579.14,577.69,578.04,8984.0
2024-09-03 11:10:00,577.9,578.69,577.23,578.0,6490.0,577.9,578.69,577.23,578.0,6490.0
2024-09-03 11:15:00,578.53,578.62,577.5,577.92,4811.0,578.53,578.62,577.5,577.92,4811.0
2024-09-03 11:20:00,577.92,579.0,577.92,578.23,7458.0,577.92,579.0,577.92,578.23,7458.0
2024-09-03 11:25:00,578.17,578.74,578.17,578.27,3119.0,578.17,578.74,578.17,578.27,3119.0
2024-09-03 11:30:00,578.25,578.5,576.68,576.8,13257.0,578.25,578.5,576.68,576.8,13257.0
2024-09-03 11:35:00,576.8,577.64,576.78,576.79,9923.0,576.8,577.64,576.78,576.79,9923.0
2024-09-03 11:40:00,576.6,576.6,574.74,574.8,16862.0,576.6,576.6,574.74,574.8,16862.0
2024-09-03 11:45:00,575.25,575.48,574.56,575.11,11213.0,575.25,575.48,574.56,575.11,11213.0
2024-09-03 11:50:00,575.1,575.1,573.88,574.15,21568.0,575.1,575.1,573.88,574.15,21568.0
2024-09-03 11:55:00,573.88,574.15,571.94,572.01,14368.0,573.88,574.15,571.94,572.01,14368.0
2024-09-03 12:00:00,572.42,573.16,572.41,572.47,9031.0,572.42,573.16,572.41,572.47,9031.0
2024-09-03 12:05:00,572.8,572.89,571.74,572.29,8096.0,572.8,572.89,571.74,572.29,8096.0
2024-09-03 12:10:00,572.37,572.67,571.81,572.52,11221.0,572.37,572.67,571.81,572.52,11221.0
2024-09-03 12:15:00,572.39,573.78,572.39,573.27,10071.0,572.39,573.78,572.39,573.27,10071.0
2024-09-03 12:20:00,573.42,573.5,572.76,572.76,4837.0,573.42,573.5,572.76,572.76,4837.0
2024-09-03 12:25:00,573.06,573.06,571.64,572.61,14565.0,573.06,573.06,571.64,572.61,14565.0
2024-09-03 12:30:00,572.44,573.28,572.19,572.97,4169.0,572.44,573.28,572.19,572.97,4169.0
2024-09-03 12:35:00,572.71,572.71,571.96,571.96,8142.0,572.71,572.71,571.96,571.96,8142.0
2024-09-03 12:40:00,572.63,572.63,571.0,571.82,9624.0,572.63,572.63,571.0,571.82,9624.0
2024-09-03 12:45:00,571.46,572.2,571.11,571.98,10108.0,571.46,572.2,571.11,571.98,10108.0
2024-09-03 12:50:00,571.86,572.2,571.26,571.4,9826.0,571.86,572.2,571.26,571.4,9826.0
2024-09-03 12:55:00,571.64,571.72,570.69,571.16,5552.0,571.64,571.72,570.69,571.16,5552.0
2024-09-03 13:00:00,571.5,572.66,571.42,572.63,9324.0,571.5,572.66,571.42,572.63,9324.0
2024-09-03 13:05:00,572.63,572.63,572.16,572.16,3024.0,572.63,572.63,572.16,572.16,3024.0
2024-09-03 13:10:00,572.41,572.41,571.53,571.69,4799.0,572.41,572.41,571.53,571.69,4799.0
2024-09-03 13:15:00,571.63,572.55,571.63,572.55,6746.0,571.63,572.55,571.63,572.55,6746.0
2024-09-03 13:20:00,572.7,573.81,572.46,573.81,5244.0,572.7,573.81,572.46,573.81,5244.0
2024-09-03 13:25:00,573.61,573.66,573.27,573.43,5131.0,573.61,573.66,573.27,573.43,5131.0
2024-09-03 13:30:00,573.43,573.81,572.75,572.75,6731.0,573.43,573.81,572.75,572.75,6731.0
2024-09-03 13:35:00,573.11,574.76,573.04,574.52,9350.0,573.11,574.76,573.04,574.52,9350.0
2024-09-03 13:40:00,574.58,574.67,573.66,573.8,5328.0,574.58,574.67,573.66,573.8,5328.0
2024-09-03 13:45:00,573.6,573.6,572.9,572.9,2424.0,573.6,573.6,572.9,572.9,2424.0
2024-09-03 13:50:00,573.1,573.25,572.66,573.21,6513.0,573.1,573.25,572.66,573.21,6513.0
2024-09-03 13:55:00,573.29,573.3,572.02,572.02,3416.0,573.29,573.3,572.02,572.02,3416.0
2024-09-03 14:00:00,572.02,572.63,570.9,571.01,8920.0,572.02,572.63,570.9,571.01,8920.0
2024-09-03 14:05:00,570.88,571.45,570.63,571.22,12954.0,570.88,571.45,570.63,571.22,12954.0
2024-09-03 14:10:00,571.11,571.64,571.11,571.37,8056.0,571.11,571.64,571.11,571.37,8056.0
2024-09-03 14:15:00,571.24,572.22,571.24,571.42,7639.0,571.24,572.22,571.24,571.42,7639.0
2024-09-03 14:20:00,571.51,571.92,571.26,571.34,8108.0,571.51,571.92,571.26,571.34,8108.0
2024-09-03 14:25:00,571.12,572.14,571.11,571.73,10698.0,571.12,572.14,571.11,571.73,10698.0
2024-09-03 14:30:00,571.81,573.0,571.32,572.94,10739.0,571.81,573.0,571.32,572.94,10739.0
2024-09-03 14:35:00,573.12,574.3,573.12,574.3,10242.0,573.12,574.3,573.12,574.3,10242.0
2024-09-03 14:40:00,574.02,574.56,573.36,573.36,7217.0,574.02,574.56,573.36,573.36,7217.0
2024-09-03 14:45:00,573.8,573.92,573.1,573.1,9084.0,573.8,573.92,573.1,573.1,9084.0
2024-09-03 14:50:00,573.41,573.78,573.1,573.6,5092.0,573.41,573.78,573.1,573.6,5092.0
2024-09-03 14:55:00,573.74,573.89,573.1,573.32,13437.0,573.74,573.89,573.1,573.32,13437.0
2024-09-03 15:00:00,573.47,573.91,573.27,573.55,5486.0,573.47,573.91,573.27,573.55,5486.0
2024-09-03 15:05:00,573.74,573.8,573.17,573.21,10555.0,573.74,573.8,573.17,573.21,10555.0
2024-09-03 15:10:00,573.32,573.42,572.74,573.07,11192.0,573.32,573.42,572.74,573.07,11192.0
2024-09-03 15:15:00,573.06,573.43,572.83,573.38,9595.0,573.06,573.43,572.83,573.38,9595.0
2024-09-03 15:20:00,573.38,573.9,573.19,573.57,16369.0,573.38,573.9,573.19,573.57,16369.0
2024-09-03 15:25:00,573.57,573.73,572.89,572.89,9982.0,573.57,573.73,572.89,572.89,9982.0
2024-09-03 15:30:00,573.38,573.38,571.59,571.59,18746.0,573.38,573.38,571.59,571.59,18746.0
2024-09-03 15:35:00,571.31,571.36,570.24,570.61,8849.0,571.31,571.36,570.24,570.61,8849.0
2024-09-03 15:40:00,570.37,570.37,569.0,569.09,21368.0,570.37,570.37,569.0,569.09,21368.0
2024-09-03 15:45:00,569.05,569.27,566.79,568.23,33070.0,569.05,569.27,566.79,568.23,33070.0
2024-09-03 15:50:00,568.51,570.07,567.37,570.03,40395.0,568.51,570.07,567.37,570.03,40395.0
2024-09-03 15:55:00,570.29,571.72,570.29,571.19,74045.0,570.29,571.72,570.29,571.19,74045.0
2024-09-04 09:30:00,568.87,575.66,565.76,575.6,58041.0,568.87,575.66,565.76,575.6,58041.0
2024-09-04 09:35:00,574.66,576.0,573.05,574.38,15743.0,574.66,576.0,573.05,574.38,15743.0
2024-09-04 09:40:00,574.98,578.86,574.98,577.48,23882.0,574.98,578.86,574.98,577.48,23882.0
2024-09-04 09:45:00,577.46,578.55,576.67,577.55,17067.0,577.46,578.55,576.67,577.55,17067.0
2024-09-04 09:50:00,577.22,577.38,574.75,575.2,31373.0,577.22,577.38,574.75,575.2,31373.0
2024-09-04 09:55:00,575.06,575.13,573.54,574.92,17637.0,575.06,575.13,573.54,574.92,17637.0
2024-09-04 10:00:00,574.89,574.9,570.8,571.58,15535.0,574.89,574.9,570.8,571.58,15535.0
2024-09-04 10:05:00,571.37,573.03,570.5,572.44,37935.0,571.37,573.03,570.5,572.44,37935.0
2024-09-04 10:10:00,571.94,571.95,569.56,570.5,24585.0,571.94,571.95,569.56,570.5,24585.0
2024-09-04 10:15:00,570.38,571.79,569.66,570.43,69880.0,570.38,571.79,569.66,570.43,69880.0
2024-09-04 10:20:00,570.45,573.11,570.26,572.44,21958.0,570.45,573.11,570.26,572.44,21958.0
2024-09-04 10:25:00,572.99,574.87,572.92,573.92,14858.0,572.99,574.87,572.92,573.92,14858.0
2024-09-04 10:30:00,574.45,575.33,573.62,575.33,3728.0,574.45,575.33,573.62,575.33,3728.0
2024-09-04 10:35:00,574.93,574.93,573.77,574.8,7079.0,574.93,574.93,573.77,574.8,7079.0
2024-09-04 10:40:00,574.58,575.96,574.57,575.96,5051.0,574.58,575.96,574.57,575.96,5051.0
2024-09-04 10:45:00,576.0,576.15,574.89,576.07,7046.0,576.0,576.15,574.89,576.07,7046.0
2024-09-04 10:50:00,575.74,577.12,575.74,577.12,13203.0,575.74,577.12,575.74,577.12,13203.0
2024-09-04 10:55:00,577.17,577.79,576.36,577.79,18066.0,577.17,577.79,576.36,577.79,18066.0
2024-09-04 11:00:00,577.82,578.34,577.35,578.22,7049.0,577.82,578.34,577.35,578.22,7049.0
2024-09-04 11:05:00,578.29,578.53,576.41,576.56,7109.0,578.29,578.53,576.41,576.56,7109.0
2024-09-04 11:10:00,576.37,576.91,575.96,576.72,4754.0,576.37,576.91,575.96,576.72,4754.0
2024-09-04 11:15:00,576.63,577.38,576.58,577.13,6103.0,576.63,577.38,576.58,577.13,6103.0
2024-09-04 11:20:00,577.36,577.63,576.06,576.84,3366.0,577.36,577.63,576.06,576.84,3366.0
2024-09-04 11:25:00,576.96,577.24,576.2,576.59,5664.0,576.96,577.24,576.2,576.59,5664.0
2024-09-04 11:30:00,576.45,576.8,575.49,576.4,5725.0,576.45,576.8,575.49,576.4,5725.0
2024-09-04 11:35:00,576.34,576.5,575.27,575.27,5796.0,576.34,576.5,575.27,575.27,5796.0
2024-09-04 11:40:00,575.23,575.41,573.48,574.68,18744.0,575.23,575.41,573.48,574.68,18744.0
2024-09-04 11:45:00,574.89,575.51,574.57,574.7,2187.0,574.89,575.51,574.57,574.7,2187.0
2024-09-04 11:50:00,575.38,575.69,575.02,575.69,5404.0,575.38,575.69,575.02,575.69,5404.0
2024-09-04 11:55:00,575.31,575.86,574.58,575.75,2245.0,575.31,575.86,574.58,575.75,2245.0
2024-09-04 12:00:00,575.51,576.26,575.16,575.17,9829.0,575.51,576.26,575.16,575.17,9829.0
2024-09-04 12:05:00,574.91,575.81,574.9,575.77,5951.0,574.91,575.81,574.9,575.77,5951.0
2024-09-04 12:10:00,575.93,576.51,575.49,575.53,2200.0,575.93,576.51,575.49,575.53,2200.0
2024-09-04 12:15:00,575.05,576.76,575.05,576.42,2674.0,575.05,576.76,575.05,576.42,2674.0
2024-09-04 12:20:00,576.32,576.81,576.31,576.68,3081.0,576.32,576.81,576.31,576.68,3081.0
2024-09-04 12:25:00,576.97,577.0,575.86,576.28,3584.0,576.97,577.0,575.86,576.28,3584.0
2024-09-04 12:30:00,576.46,577.55,576.34,576.89,6400.0,576.46,577.55,576.34,576.89,6400.0
2024-09-04 12:35:00,577.08,577.08,576.77,576.98,1289.0,577.08,577.08,576.77,576.98,1289.0
2024-09-04 12:40:00,577.24,577.24,576.15,576.17,2381.0,577.24,577.24,576.15,576.17,2381.0
2024-09-04 12:45:00,576.22,576.22,575.49,575.57,1439.0,576.22,576.22,575.49,575.57,1439.0
2024-09-04 12:50:00,575.83,576.22,575.6,575.6,3544.0,575.83,576.22,575.6,575.6,3544.0
2024-09-04 12:55:00,575.77,576.03,575.17,576.02,3270.0,575.77,576.03,575.17,576.02,3270.0
2024-09-04 13:00:00,575.93,576.21,575.1,575.41,2889.0,575.93,576.21,575.1,575.41,2889.0
2024-09-04 13:05:00,575.25,575.72,575.0,575.21,2508.0,575.25,575.72,575.0,575.21,2508.0
2024-09-04 13:10:00,575.25,575.64,574.81,575.31,12310.0,575.25,575.64,574.81,575.31,12310.0
2024-09-04 13:15:00,575.41,575.41,574.65,575.41,2065.0,575.41,575.41,574.65,575.41,2065.0
2024-09-04 13:20:00,575.57,576.22,575.31,575.32,3050.0,575.57,576.22,575.31,575.32,3050.0
2024-09-04 13:25:00,575.4,575.41,574.31,574.5,2541.0,575.4,575.41,574.31,574.5,2541.0
2024-09-04 13:30:00,574.31,574.5,574.12,574.45,3039.0,574.31,574.5,574.12,574.45,3039.0
2024-09-04 13:35:00,574.45,574.92,574.45,574.64,2912.0,574.45,574.92,574.45,574.64,2912.0
2024-09-04 13:40:00,574.62,575.29,574.62,574.68,2114.0,574.62,575.29,574.62,574.68,2114.0
2024-09-04 13:45:00,574.6,575.44,574.6,575.27,4377.0,574.6,575.44,574.6,575.27,4377.0
2024-09-04 13:50:00,575.29,575.31,574.74,575.08,5605.0,575.29,575.31,574.74,575.08,5605.0
2024-09-04 13:55:00,575.42,576.0,575.34,575.54,3425.0,575.42,576.0,575.34,575.54,3425.0
2024-09-04 14:00:00,575.45,575.93,575.45,575.68,1480.0,575.45,575.93,575.45,575.68,1480.0
2024-09-04 14:05:00,575.68,576.67,575.63,576.43,7286.0,575.68,576.67,575.63,576.43,7286.0
2024-09-04 14:10:00,576.5,576.8,576.17,576.79,2438.0,576.5,576.8,576.17,576.79,2438.0
2024-09-04 14:15:00,576.7,576.78,575.69,575.79,4977.0,576.7,576.78,575.69,575.79,4977.0
2024-09-04 14:20:00,575.92,576.73,575.75,576.73,3422.0,575.92,576.73,575.75,576.73,3422.0
2024-09-04 14:25:00,576.55,577.34,576.55,577.13,2173.0,576.55,577.34,576.55,577.13,2173.0
2024-09-04 14:30:00,577.1,577.45,576.31,576.41,6913.0,577.1,577.45,576.31,576.41,6913.0
2024-09-04 14:35:00,576.28,576.39,575.59,575.95,4004.0,576.28,576.39,575.59,575.95,4004.0
2024-09-04 14:40:00,576.02,576.68,575.5,576.16,13055.0,576.02,576.68,575.5,576.16,13055.0
2024-09-04 14:45:00,575.94,576.04,575.17,575.17,9056.0,575.94,576.04,575.17,575.17,9056.0
2024-09-04 14:50:00,575.35,575.35,574.44,575.14,6708.0,575.35,575.35,574.44,575.14,6708.0
2024-09-04 14:55:00,575.33,575.83,574.7,574.84,4748.0,575.33,575.83,574.7,574.84,4748.0
2024-09-04 15:00:00,574.61,574.9,574.24,574.25,10446.0,574.61,574.9,574.24,574.25,10446.0
2024-09-04 15:05:00,574.33,575.06,574.2,574.5,6575.0,574.33,575.06,574.2,574.5,6575.0
2024-09-04 15:10:00,574.46,574.78,574.12,574.5,4441.0,574.46,574.78,574.12,574.5,4441.0
2024-09-04 15:15:00,574.74,574.75,574.12,574.12,5243.0,574.74,574.75,574.12,574.12,5243.0
2024-09-04 15:20:00,574.39,575.2,574.39,575.19,6644.0,574.39,575.2,574.39,575.19,6644.0
2024-09-04 15:25:00,575.28,575.65,574.87,575.31,7375.0,575.28,575.65,574.87,575.31,7375.0
2024-09-04 15:30:00,575.2,575.97,575.14,575.47,8039.0,575.2,575.97,575.14,575.47,8039.0
2024-09-04 15:35:00,575.67,576.66,575.4,576.53,6095.0,575.67,576.66,575.4,576.53,6095.0
2024-09-04 15:40:00,576.43,577.91,576.32,577.91,8391.0,576.43,577.91,576.32,577.91,8391.0
2024-09-04 15:45:00,577.87,578.36,577.41,578.29,16430.0,577.87,578.36,577.41,578.29,16430.0
2024-09-04 15:50:00,578.23,578.78,574.77,574.82,50266.0,578.23,578.78,574.77,574.82,50266.0
2024-09-04 15:55:00,574.72,576.46,574.27,575.22,53222.0,574.72,576.46,574.27,575.22,53222.0
2024-09-05 09:30:00,570.82,571.55,565.01,565.34,42456.0,570.82,571.55,565.01,565.34,42456.0
2024-09-05 09:35:00,564.7,568.52,564.0,568.08,14004.0,564.7,568.52,564.0,568.08,14004.0
2024-09-05 09:40:00,568.38,570.7,567.77,569.43,9473.0,568.38,570.7,567.77,569.43,9473.0
2024-09-05 09:45:00,569.96,570.03,567.62,568.15,11070.0,569.96,570.03,567.62,568.15,11070.0
2024-09-05 09:50:00,568.32,570.27,568.3,569.98,8391.0,568.32,570.27,568.3,569.98,8391.0
2024-09-05 09:55:00,570.38,570.71,569.46,569.73,9072.0,570.38,570.71,569.46,569.73,9072.0
2024-09-05 10:00:00,569.79,572.72,569.68,572.07,11940.0,569.79,572.72,569.68,572.07,11940.0
2024-09-05 10:05:00,571.68,573.38,571.62,572.48,9078.0,571.68,573.38,571.62,572.48,9078.0
2024-09-05 10:10:00,572.63,572.7,571.18,571.67,6711.0,572.63,572.7,571.18,571.67,6711.0
2024-09-05 10:15:00,571.67,572.37,571.21,571.59,6516.0,571.67,572.37,571.21,571.59,6516.0
2024-09-05 10:20:00,571.59,573.23,571.59,573.22,9235.0,571.59,573.23,571.59,573.22,9235.0
2024-09-05 10:25:00,573.2,573.39,570.93,570.93,12361.0,573.2,573.39,570.93,570.93,12361.0
2024-09-05 10:30:00,571.36,572.32,571.09,571.45,7468.0,571.36,572.32,571.09,571.45,7468.0
2024-09-05 10:35:00,571.45,571.72,570.78,571.17,5455.0,571.45,571.72,570.78,571.17,5455.0
2024-09-05 10:40:00,571.27,571.45,568.74,568.99,9497.0,571.27,571.45,568.74,568.99,9497.0
2024-09-05 10:45:00,569.12,569.38,565.88,566.29,8641.0,569.12,569.38,565.88,566.29,8641.0
2024-09-05 10:50:00,566.42,566.79,565.97,566.75,7162.0,566.42,566.79,565.97,566.75,7162.0
2024-09-05 10:55:00,566.79,567.46,566.36,566.59,14117.0,566.79,567.46,566.36,566.59,14117.0
2024-09-05 11:00:00,566.69,566.84,564.38,564.57,16697.0,566.69,566.84,564.38,564.57,16697.0
2024-09-05 11:05:00,564.63,565.89,564.5,565.89,4659.0,564.63,565.89,564.5,565.89,4659.0
2024-09-05 11:10:00,565.89,566.16,564.93,565.09,8048.0,565.89,566.16,564.93,565.09,8048.0
2024-09-05 11:15:00,565.13,566.58,564.71,565.0,19166.0,565.13,566.58,564.71,565.0,19166.0
2024-09-05 11:20:00,564.81,566.57,564.81,566.06,17074.0,564.81,566.57,564.81,566.06,17074.0
2024-09-05 11:25:00,566.16,566.16,563.42,563.47,11732.0,566.16,566.16,563.42,563.47,11732.0
2024-09-05 11:30:00,563.73,564.22,563.18,563.64,8813.0,563.73,564.22,563.18,563.64,8813.0
2024-09-05 11:35:00,563.58,564.64,563.58,563.61,12612.0,563.58,564.64,563.58,563.61,12612.0
2024-09-05 11:40:00,563.94,564.48,563.24,563.24,8420.0,563.94,564.48,563.24,563.24,8420.0
2024-09-05 11:45:00,563.41,564.25,563.1,563.59,10318.0,563.41,564.25,563.1,563.59,10318.0
2024-09-05 11:50:00,563.75,564.17,563.1,563.31,7717.0,563.75,564.17,563.1,563.31,7717.0
2024-09-05 11:55:00,563.34,563.7,562.77,562.85,5690.0,563.34,563.7,562.77,562.85,5690.0
2024-09-05 12:00:00,562.89,564.36,562.76,563.33,13993.0,562.89,564.36,562.76,563.33,13993.0
2024-09-05 12:05:00,563.15,564.08,562.83,563.7,8198.0,563.15,564.08,562.83,563.7,8198.0
2024-09-05 12:10:00,563.45,563.45,562.63,562.69,4334.0,563.45,563.45,562.63,562.69,4334.0
2024-09-05 12:15:00,562.71,563.47,562.53,563.47,4274.0,562.71,563.47,562.53,563.47,4274.0
2024-09-05 12:20:00,563.53,563.67,563.23,563.57,3527.0,563.53,563.67,563.23,563.57,3527.0
2024-09-05 12:25:00,563.6,564.88,563.6,564.59,5832.0,563.6,564.88,563.6,564.59,5832.0
2024-09-05 12:30:00,564.61,564.89,563.96,564.03,6354.0,564.61,564.89,563.96,564.03,6354.0
2024-09-05 12:35:00,564.12,565.13,564.11,564.82,9280.0,564.12,565.13,564.11,564.82,9280.0
2024-09-05 12:40:00,565.01,565.12,564.89,565.04,14647.0,565.01,565.12,564.89,565.04,14647.0
2024-09-05 12:45:00,564.98,565.3,563.85,563.85,3406.0,564.98,565.3,563.85,563.85,3406.0
2024-09-05 12:50:00,563.85,564.06,563.64,563.79,1900.0,563.85,564.06,563.64,563.79,1900.0
2024-09-05 12:55:00,563.79,564.84,563.66,563.89,6242.0,563.79,564.84,563.66,563.89,6242.0
2024-09-05 13:00:00,564.08,564.79,564.07,564.79,1430.0,564.08,564.79,564.07,564.79,1430.0
2024-09-05 13:05:00,564.58,564.82,564.34,564.61,2678.0,564.58,564.82,564.34,564.61,2678.0
2024-09-05 13:10:00,564.6,565.07,564.18,564.49,7729.0,564.6,565.07,564.18,564.49,7729.0
2024-09-05 13:15:00,564.04,564.57,563.64,564.57,4174.0,564.04,564.57,563.64,564.57,4174.0
2024-09-05 13:20:00,564.53,564.8,564.48,564.53,1865.0,564.53,564.8,564.48,564.53,1865.0
2024-09-05 13:25:00,564.27,564.51,563.5,563.68,7333.0,564.27,564.51,563.5,563.68,7333.0
2024-09-05 13:30:00,563.68,564.46,563.53,564.19,12332.0,563.68,564.46,563.53,564.19,12332.0
2024-09-05 13:35:00,564.19,565.43,564.19,564.84,12197.0,564.19,565.43,564.19,564.84,12197.0
2024-09-05 13:40:00,564.79,566.18,564.79,566.18,3584.0,564.79,566.18,564.79,566.18,3584.0
2024-09-05 13:45:00,566.1,568.06,566.1,567.98,3448.0,566.1,568.06,566.1,567.98,3448.0
2024-09-05 13:50:00,567.98,568.27,567.55,567.76,6395.0,567.98,568.27,567.55,567.76,6395.0
2024-09-05 13:55:00,568.0,568.25,567.54,567.58,6400.0,568.0,568.25,567.54,567.58,6400.0
2024-09-05 14:00:00,567.64,568.39,567.51,567.96,3425.0,567.64,568.39,567.51,567.96,3425.0
2024-09-05 14:05:00,567.86,568.33,567.58,568.26,3073.0,567.86,568.33,567.58,568.26,3073.0
2024-09-05 14:10:00,568.39,568.59,568.05,568.05,3367.0,568.39,568.59,568.05,568.05,3367.0
2024-09-05 14:15:00,568.18,569.21,568.17,569.16,6833.0,568.18,569.21,568.17,569.16,6833.0
2024-09-05 14:20:00,568.95,569.1,568.67,568.96,2412.0,568.95,569.1,568.67,568.96,2412.0
2024-09-05 14:25:00,569.08,569.08,568.45,568.64,8699.0,569.08,569.08,568.45,568.64,8699.0
2024-09-05 14:30:00,568.62,569.05,568.61,568.87,5708.0,568.62,569.05,568.61,568.87,5708.0
2024-09-05 14:35:00,568.88,569.57,568.67,569.32,6281.0,568.88,569.57,568.67,569.32,6281.0
2024-09-05 14:40:00,569.39,569.42,568.95,569.39,3766.0,569.39,569.42,568.95,569.39,3766.0
2024-09-05 14:45:00,569.59,569.96,569.18,569.3,5042.0,569.59,569.96,569.18,569.3,5042.0
2024-09-05 14:50:00,569.19,570.23,569.18,569.67,9005.0,569.19,570.23,569.18,569.67,9005.0
2024-09-05 14:55:00,569.69,570.07,569.2,569.38,4923.0,569.69,570.07,569.2,569.38,4923.0
2024-09-05 15:00:00,569.38,569.38,568.75,569.38,5337.0,569.38,569.38,568.75,569.38,5337.0
2024-09-05 15:05:00,569.22,569.22,568.66,568.75,5918.0,569.22,569.22,568.66,568.75,5918.0
2024-09-05 15:10:00,568.75,568.75,567.64,567.64,8590.0,568.75,568.75,567.64,567.64,8590.0
2024-09-05 15:15:00,567.77,567.77,566.36,567.18,5237.0,567.77,567.77,566.36,567.18,5237.0
2024-09-05 15:20:00,567.19,568.04,567.1,567.9,8747.0,567.19,568.04,567.1,567.9,8747.0
2024-09-05 15:25:00,567.79,568.91,567.58,568.9,4126.0,567.79,568.91,567.58,568.9,4126.0
2024-09-05 15:30:00,568.66,569.54,568.65,569.31,11051.0,568.66,569.54,568.65,569.31,11051.0
2024-09-05 15:35:00,569.35,569.42,568.3,568.3,7762.0,569.35,569.42,568.3,568.3,7762.0
2024-09-05 15:40:00,568.01,568.16,566.45,566.45,10077.0,568.01,568.16,566.45,566.45,10077.0
2024-09-05 15:45:00,566.37,567.28,566.37,567.09,13625.0,566.37,567.28,566.37,567.09,13625.0
2024-09-05 15:50:00,567.24,567.27,565.43,566.93,23047.0,567.24,567.27,565.43,566.93,23047.0
2024-09-05 15:55:00,567.15,567.93,566.57,567.93,48951.0,567.15,567.93,566.57,567.93,48951.0
2024-09-06 09:30:00,570.96,571.88,568.75,570.38,30866.0,570.96,571.88,568.75,570.38,30866.0
2024-09-06 09:35:00,570.26,570.89,567.58,568.6,18165.0,570.26,570.89,567.58,568.6,18165.0
2024-09-06 09:40:00,568.69,572.0,568.54,572.0,24743.0,568.69,572.0,568.54,572.0,24743.0
2024-09-06 09:45:00,572.42,573.31,571.66,572.07,13590.0,572.42,573.31,571.66,572.07,13590.0
2024-09-06 09:50:00,572.06,572.58,569.53,570.22,6730.0,572.06,572.58,569.53,570.22,6730.0
2024-09-06 09:55:00,570.37,572.67,570.37,571.66,10651.0,570.37,572.67,570.37,571.66,10651.0
2024-09-06 10:00:00,571.35,571.35,569.29,569.54,19662.0,571.35,571.35,569.29,569.54,19662.0
2024-09-06 10:05:00,569.96,570.74,569.21,569.84,11576.0,569.96,570.74,569.21,569.84,11576.0
2024-09-06 10:10:00,569.78,570.4,568.43,569.46,7650.0,569.78,570.4,568.43,569.46,7650.0
2024-09-06 10:15:00,569.06,569.93,568.72,569.02,4793.0,569.06,569.93,568.72,569.02,4793.0
2024-09-06 10:20:00,569.88,570.09,568.08,568.24,5706.0,569.88,570.09,568.08,568.24,5706.0
2024-09-06 10:25:00,568.21,568.21,565.87,566.55,6578.0,568.21,568.21,565.87,566.55,6578.0
2024-09-06 10:30:00,566.68,566.88,565.71,565.92,4941.0,566.68,566.88,565.71,565.92,4941.0
2024-09-06 10:35:00,565.54,565.99,564.82,564.97,8343.0,565.54,565.99,564.82,564.97,8343.0
2024-09-06 10:40:00,564.97,564.98,563.62,563.67,11102.0,564.97,564.98,563.62,563.67,11102.0
2024-09-06 10:45:00,563.72,564.37,563.3,563.37,6958.0,563.72,564.37,563.3,563.37,6958.0
2024-09-06 10:50:00,562.83,562.93,561.59,562.32,8313.0,562.83,562.93,561.59,562.32,8313.0
2024-09-06 10:55:00,562.41,563.92,562.05,562.97,9559.0,562.41,563.92,562.05,562.97,9559.0
2024-09-06 11:00:00,563.01,565.66,562.03,562.13,12768.0,563.01,565.66,562.03,562.13,12768.0
2024-09-06 11:05:00,562.17,563.1,561.68,561.95,9973.0,562.17,563.1,561.68,561.95,9973.0
2024-09-06 11:10:00,562.29,562.78,561.72,562.09,9509.0,562.29,562.78,561.72,562.09,9509.0
2024-09-06 11:15:00,562.08,562.08,560.45,561.3,7472.0,562.08,562.08,560.45,561.3,7472.0
2024-09-06 11:20:00,561.42,562.15,560.57,560.57,8367.0,561.42,562.15,560.57,560.57,8367.0
2024-09-06 11:25:00,560.6,561.46,559.58,561.06,16734.0,560.6,561.46,559.58,561.06,16734.0
2024-09-06 11:30:00,561.06,562.22,560.29,561.83,10442.0,561.06,562.22,560.29,561.83,10442.0
2024-09-06 11:35:00,561.82,562.06,561.23,561.56,5043.0,561.82,562.06,561.23,561.56,5043.0
2024-09-06 11:40:00,561.85,562.17,561.15,561.69,5185.0,561.85,562.17,561.15,561.69,5185.0
2024-09-06 11:45:00,561.3,561.55,560.48,561.24,2847.0,561.3,561.55,560.48,561.24,2847.0
2024-09-06 11:50:00,561.38,561.51,560.38,561.35,7292.0,561.38,561.51,560.38,561.35,7292.0
2024-09-06 11:55:00,561.85,561.85,560.6,560.91,4139.0,561.85,561.85,560.6,560.91,4139.0
2024-09-06 12:00:00,560.84,560.88,559.94,560.44,9444.0,560.84,560.88,559.94,560.44,9444.0
2024-09-06 12:05:00,560.16,561.58,559.71,561.15,5512.0,560.16,561.58,559.71,561.15,5512.0
2024-09-06 12:10:00,561.17,561.23,560.36,560.78,4327.0,561.17,561.23,560.36,560.78,4327.0
2024-09-06 12:15:00,560.4,560.78,560.17,560.27,1228.0,560.4,560.78,560.17,560.27,1228.0
2024-09-06 12:20:00,560.27,561.12,560.13,561.0,2956.0,560.27,561.12,560.13,561.0,2956.0
2024-09-06 12:25:00,560.72,561.51,560.23,560.23,4184.0,560.72,561.51,560.23,560.23,4184.0
2024-09-06 12:30:00,560.23,560.4,559.69,560.4,3358.0,560.23,560.4,559.69,560.4,3358.0
2024-09-06 12:35:00,560.05,560.68,559.21,559.21,3663.0,560.05,560.68,559.21,559.21,3663.0
2024-09-06 12:40:00,559.2,559.96,558.6,559.96,15414.0,559.2,559.96,558.6,559.96,15414.0
2024-09-06 12:45:00,559.71,559.71,558.41,558.86,10456.0,559.71,559.71,558.41,558.86,10456.0
2024-09-06 12:50:00,558.73,559.04,558.0,558.7,4419.0,558.73,559.04,558.0,558.7,4419.0
2024-09-06 12:55:00,558.91,558.97,558.32,558.72,3336.0,558.91,558.97,558.32,558.72,3336.0
2024-09-06 13:00:00,558.51,559.63,558.42,559.63,5294.0,558.51,559.63,558.42,559.63,5294.0
2024-09-06 13:05:00,559.45,560.48,559.37,560.29,3631.0,559.45,560.48,559.37,560.29,3631.0
2024-09-06 13:10:00,560.3,560.45,559.95,560.38,12553.0,560.3,560.45,559.95,560.38,12553.0
2024-09-06 13:15:00,560.37,560.57,559.7,560.05,11690.0,560.37,560.57,559.7,560.05,11690.0
2024-09-06 13:20:00,560.13,560.62,560.02,560.59,7009.0,560.13,560.62,560.02,560.59,7009.0
2024-09-06 13:25:00,560.48,560.61,559.55,559.55,15559.0,560.48,560.61,559.55,559.55,15559.0
2024-09-06 13:30:00,559.64,560.26,559.64,559.8,2300.0,559.64,560.26,559.64,559.8,2300.0
2024-09-06 13:35:00,559.8,560.35,559.38,559.9,4851.0,559.8,560.35,559.38,559.9,4851.0
2024-09-06 13:40:00,559.98,560.0,559.57,559.8,2860.0,559.98,560.0,559.57,559.8,2860.0
2024-09-06 13:45:00,559.59,559.89,559.41,559.88,2471.0,559.59,559.89,559.41,559.88,2471.0
2024-09-06 13:50:00,559.88,560.83,559.6,560.83,9528.0,559.88,560.83,559.6,560.83,9528.0
2024-09-06 13:55:00,560.66,561.25,560.66,560.94,2855.0,560.66,561.25,560.66,560.94,2855.0
2024-09-06 14:00:00,560.74,560.74,560.06,560.12,1835.0,560.74,560.74,560.06,560.12,1835.0
2024-09-06 14:05:00,560.11,560.57,559.95,560.57,4739.0,560.11,560.57,559.95,560.57,4739.0
2024-09-06 14:10:00,560.61,561.88,560.57,561.88,3148.0,560.61,561.88,560.57,561.88,3148.0
2024-09-06 14:15:00,561.88,562.54,561.68,561.82,4766.0,561.88,562.54,561.68,561.82,4766.0
2024-09-06 14:20:00,561.97,562.32,561.65,562.31,4368.0,561.97,562.32,561.65,562.31,4368.0
2024-09-06 14:25:00,562.52,562.65,561.64,562.21,5333.0,562.52,562.65,561.64,562.21,5333.0
2024-09-06 14:30:00,561.98,561.98,561.48,561.63,5060.0,561.98,561.98,561.48,561.63,5060.0
2024-09-06 14:35:00,561.51,561.9,561.24,561.8,3557.0,561.51,561.9,561.24,561.8,3557.0
2024-09-06 14:40:00,561.87,562.28,561.2,562.28,4748.0,561.87,562.28,561.2,562.28,4748.0
2024-09-06 14:45:00,562.15,562.43,561.56,562.43,2370.0,562.15,562.43,561.56,562.43,2370.0
2024-09-06 14:50:00,562.39,562.45,561.74,562.45,4227.0,562.39,562.45,561.74,562.45,4227.0
2024-09-06 14:55:00,562.13,562.6,561.88,562.34,9259.0,562.13,562.6,561.88,562.34,9259.0
2024-09-06 15:00:00,562.44,562.81,562.35,562.39,20239.0,562.44,562.81,562.35,562.39,20239.0
2024-09-06 15:05:00,562.3,563.44,562.16,563.44,21784.0,562.3,563.44,562.16,563.44,21784.0
2024-09-06 15:10:00,563.43,563.81,563.04,563.79,12423.0,563.43,563.81,563.04,563.79,12423.0
2024-09-06 15:15:00,563.9,564.05,563.41,563.46,9999.0,563.9,564.05,563.41,563.46,9999.0
2024-09-06 15:20:00,563.57,564.48,563.48,564.1,9950.0,563.57,564.48,563.48,564.1,9950.0
2024-09-06 15:25:00,564.31,565.0,563.86,564.26,14653.0,564.31,565.0,563.86,564.26,14653.0
2024-09-06 15:30:00,563.87,564.65,563.68,563.99,6290.0,563.87,564.65,563.68,563.99,6290.0
2024-09-06 15:35:00,563.99,564.62,563.14,563.38,20198.0,563.99,564.62,563.14,563.38,20198.0
2024-09-06 15:40:00,563.36,564.68,563.34,564.44,8842.0,563.36,564.68,563.34,564.44,8842.0
2024-09-06 15:45:00,564.46,565.75,564.45,565.75,18608.0,564.46,565.75,564.45,565.75,18608.0
2024-09-06 15:50:00,566.07,566.26,563.21,564.58,30301.0,566.07,566.26,563.21,564.58,30301.0
2024-09-06 15:55:00,564.34,564.34,563.17,563.45,73231.0,564.34,564.34,563.17,563.45,73231.0
2024-09-09 09:30:00,567.69,568.86,564.44,566.87,42284.0,567.69,568.86,564.44,566.87,42284.0
2024-09-09 09:35:00,567.3,568.93,566.63,567.52,26253.0,567.3,568.93,566.63,567.52,26253.0
2024-09-09 09:40:00,567.69,568.73,566.35,568.73,15840.0,567.69,568.73,566.35,568.73,15840.0
2024-09-09 09:45:00,568.72,568.83,567.02,567.6,15325.0,568.72,568.83,567.02,567.6,15325.0
2024-09-09 09:50:00,567.88,570.32,567.87,569.65,25607.0,567.88,570.32,567.87,569.65,25607.0
2024-09-09 09:55:00,569.64,569.78,568.4,569.3,25131.0,569.64,569.78,568.4,569.3,25131.0
2024-09-09 10:00:00,569.27,570.0,568.39,568.47,25347.0,569.27,570.0,568.39,568.47,25347.0
2024-09-09 10:05:00,568.66,570.0,568.28,569.88,14201.0,568.66,570.0,568.28,569.88,14201.0
2024-09-09 10:10:00,570.0,572.85,569.98,572.81,20986.0,570.0,572.85,569.98,572.81,20986.0
2024-09-09 10:15:00,572.73,572.8,571.21,571.51,13627.0,572.73,572.8,571.21,571.51,13627.0
2024-09-09 10:20:00,571.53,572.15,570.64,571.49,12266.0,571.53,572.15,570.64,571.49,12266.0
2024-09-09 10:25:00,571.56,571.73,570.12,570.49,15228.0,571.56,571.73,570.12,570.49,15228.0
2024-09-09 10:30:00,570.64,570.96,569.85,570.87,12049.0,570.64,570.96,569.85,570.87,12049.0
2024-09-09 10:35:00,570.77,571.65,570.6,570.6,8536.0,570.77,571.65,570.6,570.6,8536.0
2024-09-09 10:40:00,570.21,571.68,570.21,570.87,9542.0,570.21,571.68,570.21,570.87,9542.0
2024-09-09 10:45:00,570.58,570.95,569.89,570.25,14201.0,570.58,570.95,569.89,570.25,14201.0
2024-09-09 10:50:00,570.01,570.24,568.9,569.26,15905.0,570.01,570.24,568.9,569.26,15905.0
2024-09-09 10:55:00,569.38,569.49,568.16,568.24,12868.0,569.38,569.49,568.16,568.24,12868.0
2024-09-09 11:00:00,568.43,568.95,567.91,568.75,10004.0,568.43,568.95,567.91,568.75,10004.0
2024-09-09 11:05:00,568.53,569.81,568.16,569.36,14420.0,568.53,569.81,568.16,569.36,14420.0
2024-09-09 11:10:00,568.6,568.76,566.46,566.85,8048.0,568.6,568.76,566.46,566.85,8048.0
2024-09-09 11:15:00,566.52,567.08,565.98,566.35,9942.0,566.52,567.08,565.98,566.35,9942.0
2024-09-09 11:20:00,566.3,567.2,566.21,567.18,6537.0,566.3,567.2,566.21,567.18,6537.0
2024-09-09 11:25:00,567.07,568.56,566.92,568.21,8202.0,567.07,568.56,566.92,568.21,8202.0
2024-09-09 11:30:00,568.21,569.86,568.17,569.51,13845.0,568.21,569.86,568.17,569.51,13845.0
2024-09-09 11:35:00,569.5,570.02,569.39,569.98,9968.0,569.5,570.02,569.39,569.98,9968.0
2024-09-09 11:40:00,570.03,570.72,570.03,570.2,5744.0,570.03,570.72,570.03,570.2,5744.0
2024-09-09 11:45:00,570.06,570.71,569.8,570.37,9796.0,570.06,570.71,569.8,570.37,9796.0
2024-09-09 11:50:00,570.12,570.7,569.89,570.68,4532.0,570.12,570.7,569.89,570.68,4532.0
2024-09-09 11:55:00,570.81,571.62,570.52,570.86,11298.0,570.81,571.62,570.52,570.86,11298.0
2024-09-09 12:00:00,570.95,572.31,570.43,572.31,6149.0,570.95,572.31,570.43,572.31,6149.0
2024-09-09 12:05:00,572.19,572.45,571.63,571.99,5812.0,572.19,572.45,571.63,571.99,5812.0
2024-09-09 12:10:00,572.18,572.64,571.75,571.97,5650.0,572.18,572.64,571.75,571.97,5650.0
2024-09-09 12:15:00,572.05,572.37,571.91,571.97,9862.0,572.05,572.37,571.91,571.97,9862.0
2024-09-09 12:20:00,572.12,572.51,572.11,572.39,2419.0,572.12,572.51,572.11,572.39,2419.0
2024-09-09 12:25:00,572.38,572.39,571.99,572.16,6204.0,572.38,572.39,571.99,572.16,6204.0
2024-09-09 12:30:00,572.22,572.9,572.08,572.9,7594.0,572.22,572.9,572.08,572.9,7594.0
2024-09-09 12:35:00,572.79,573.04,572.2,572.32,6436.0,572.79,573.04,572.2,572.32,6436.0
2024-09-09 12:40:00,572.61,573.94,572.47,573.49,9716.0,572.61,573.94,572.47,573.49,9716.0
2024-09-09 12:45:00,573.52,574.0,573.51,573.77,3755.0,573.52,574.0,573.51,573.77,3755.0
2024-09-09 12:50:00,573.89,574.29,573.33,573.79,14913.0,573.89,574.29,573.33,573.79,14913.0
2024-09-09 12:55:00,573.75,573.82,573.03,573.03,6644.0,573.75,573.82,573.03,573.03,6644.0
2024-09-09 13:00:00,573.22,573.42,572.45,573.34,10873.0,573.22,573.42,572.45,573.34,10873.0
2024-09-09 13:05:00,573.42,574.57,573.42,573.81,5861.0,573.42,574.57,573.42,573.81,5861.0
2024-09-09 13:10:00,573.84,574.41,573.73,573.86,4372.0,573.84,574.41,573.73,573.86,4372.0
2024-09-09 13:15:00,573.91,574.47,573.91,574.08,5676.0,573.91,574.47,573.91,574.08,5676.0
2024-09-09 13:20:00,574.02,574.02,573.56,573.57,7576.0,574.02,574.02,573.56,573.57,7576.0
2024-09-09 13:25:00,573.69,573.93,573.56,573.89,8017.0,573.69,573.93,573.56,573.89,8017.0
2024-09-09 13:30:00,573.93,573.93,572.86,572.95,8362.0,573.93,573.93,572.86,572.95,8362.0
2024-09-09 13:35:00,573.11,573.68,572.73,573.46,15430.0,573.11,573.68,572.73,573.46,15430.0
2024-09-09 13:40:00,573.5,573.55,572.23,572.23,5034.0,573.5,573.55,572.23,572.23,5034.0
2024-09-09 13:45:00,571.93,573.13,571.84,573.09,3123.0,571.93,573.13,571.84,573.09,3123.0
2024-09-09 13:50:00,573.14,573.39,572.5,572.51,4638.0,573.14,573.39,572.5,572.51,4638.0
2024-09-09 13:55:00,572.72,572.72,571.2,571.44,5294.0,572.72,572.72,571.2,571.44,5294.0
2024-09-09 14:00:00,571.02,571.54,569.49,569.69,7716.0,571.02,571.54,569.49,569.69,7716.0
2024-09-09 14:05:00,569.6,570.5,569.27,569.81,7385.0,569.6,570.5,569.27,569.81,7385.0
2024-09-09 14:10:00,569.62,569.98,568.57,568.57,8554.0,569.62,569.98,568.57,568.57,8554.0
2024-09-09 14:15:00,568.85,569.21,568.05,568.94,18683.0,568.85,569.21,568.05,568.94,18683.0
2024-09-09 14:20:00,568.89,569.0,568.21,568.43,8632.0,568.89,569.0,568.21,568.43,8632.0
2024-09-09 14:25:00,568.4,568.7,567.22,567.55,12422.0,568.4,568.7,567.22,567.55,12422.0
2024-09-09 14:30:00,567.1,568.16,566.84,567.38,17043.0,567.1,568.16,566.84,567.38,17043.0
2024-09-09 14:35:00,567.37,567.54,566.04,566.3,15389.0,567.37,567.54,566.04,566.3,15389.0
2024-09-09 14:40:00,566.56,567.72,566.56,567.72,4420.0,566.56,567.72,566.56,567.72,4420.0
2024-09-09 14:45:00,567.75,567.75,567.09,567.2,8747.0,567.75,567.75,567.09,567.2,8747.0
2024-09-09 14:50:00,567.2,567.35,566.4,566.54,6717.0,567.2,567.35,566.4,566.54,6717.0
2024-09-09 14:55:00,566.4,566.97,566.03,566.97,6196.0,566.4,566.97,566.03,566.97,6196.0
2024-09-09 15:00:00,566.81,566.92,566.41,566.8,6143.0,566.81,566.92,566.41,566.8,6143.0
2024-09-09 15:05:00,566.62,567.94,566.62,567.94,5615.0,566.62,567.94,566.62,567.94,5615.0
2024-09-09 15:10:00,567.97,568.08,567.34,567.59,6475.0,567.97,568.08,567.34,567.59,6475.0
2024-09-09 15:15:00,567.57,568.02,567.57,567.95,5074.0,567.57,568.02,567.57,567.95,5074.0
2024-09-09 15:20:00,567.75,567.76,567.1,567.13,7555.0,567.75,567.76,567.1,567.13,7555.0
2024-09-09 15:25:00,567.38,568.1,567.37,568.07,11247.0,567.38,568.1,567.37,568.07,11247.0
2024-09-09 15:30:00,568.07,568.77,567.57,567.96,22134.0,568.07,568.77,567.57,567.96,22134.0
2024-09-09 15:35:00,567.97,568.77,567.71,568.07,8651.0,567.97,568.77,567.71,568.07,8651.0
2024-09-09 15:40:00,568.07,569.05,568.06,568.89,11422.0,568.07,569.05,568.06,568.89,11422.0
2024-09-09 15:45:00,568.92,568.92,567.64,567.7,10071.0,568.92,568.92,567.64,567.7,10071.0
2024-09-09 15:50:00,567.99,568.73,567.17,568.24,27080.0,567.99,568.73,567.17,568.24,27080.0
2024-09-09 15:55:00,568.35,570.29,568.33,569.9,64540.0,568.35,570.29,568.33,569.9,64540.0
2024-09-10 09:30:00,576.75,577.8,574.95,575.11,55233.0,576.75,577.8,574.95,575.11,55233.0
2024-09-10 09:35:00,574.74,575.24,572.19,572.19,11765.0,574.74,575.24,572.19,572.19,11765.0
2024-09-10 09:40:00,572.25,573.47,570.81,573.08,15759.0,572.25,573.47,570.81,573.08,15759.0
2024-09-10 09:45:00,573.35,574.09,572.42,573.24,15309.0,573.35,574.09,572.42,573.24,15309.0
2024-09-10 09:50:00,572.86,574.76,572.08,574.24,16360.0,572.86,574.76,572.08,574.24,16360.0
2024-09-10 09:55:00,574.54,575.23,571.17,571.96,16858.0,574.54,575.23,571.17,571.96,16858.0
2024-09-10 10:00:00,571.68,573.38,571.12,572.93,19389.0,571.68,573.38,571.12,572.93,19389.0
2024-09-10 10:05:00,573.35,574.29,572.17,572.97,25455.0,573.35,574.29,572.17,572.97,25455.0
2024-09-10 10:10:00,572.92,573.75,570.2,570.43,17285.0,572.92,573.75,570.2,570.43,17285.0
2024-09-10 10:15:00,570.69,571.28,569.74,571.28,11225.0,570.69,571.28,569.74,571.28,11225.0
2024-09-10 10:20:00,570.57,570.57,568.95,569.36,3292.0,570.57,570.57,568.95,569.36,3292.0
2024-09-10 10:25:00,569.71,571.73,569.71,571.08,11465.0,569.71,571.73,569.71,571.08,11465.0
2024-09-10 10:30:00,571.08,571.83,569.88,570.05,37528.0,571.08,571.83,569.88,570.05,37528.0
2024-09-10 10:35:00,570.3,570.59,569.84,570.36,8752.0,570.3,570.59,569.84,570.36,8752.0
2024-09-10 10:40:00,570.56,571.39,569.61,569.9,15415.0,570.56,571.39,569.61,569.9,15415.0
2024-09-10 10:45:00,569.89,569.99,568.75,569.27,17657.0,569.89,569.99,568.75,569.27,17657.0
2024-09-10 10:50:00,568.81,568.93,567.14,567.54,9834.0,568.81,568.93,567.14,567.54,9834.0
2024-09-10 10:55:00,567.75,568.61,567.47,568.42,11487.0,567.75,568.61,567.47,568.42,11487.0
2024-09-10 11:00:00,568.5,568.85,568.15,568.56,6781.0,568.5,568.85,568.15,568.56,6781.0
2024-09-10 11:05:00,568.46,568.61,567.79,568.39,7919.0,568.46,568.61,567.79,568.39,7919.0
2024-09-10 11:10:00,568.57,569.17,568.23,568.23,3431.0,568.57,569.17,568.23,568.23,3431.0
2024-09-10 11:15:00,568.55,569.6,568.3,569.44,7936.0,568.55,569.6,568.3,569.44,7936.0
2024-09-10 11:20:00,569.38,569.4,569.05,569.32,10167.0,569.38,569.4,569.05,569.32,10167.0
2024-09-10 11:25:00,569.35,570.07,569.35,569.9,5639.0,569.35,570.07,569.35,569.9,5639.0
2024-09-10 11:30:00,570.15,571.1,569.77,570.84,19675.0,570.15,571.1,569.77,570.84,19675.0
2024-09-10 11:35:00,570.86,571.94,570.75,571.35,9559.0,570.86,571.94,570.75,571.35,9559.0
2024-09-10 11:40:00,571.34,571.81,570.84,571.1,20277.0,571.34,571.81,570.84,571.1,20277.0
2024-09-10 11:45:00,571.33,571.49,570.69,571.33,27281.0,571.33,571.49,570.69,571.33,27281.0
2024-09-10 11:50:00,571.24,571.26,569.93,570.63,15151.0,571.24,571.26,569.93,570.63,15151.0
2024-09-10 11:55:00,570.54,570.79,568.91,568.91,11588.0,570.54,570.79,568.91,568.91,11588.0
2024-09-10 12:00:00,568.8,569.14,567.57,567.58,9613.0,568.8,569.14,567.57,567.58,9613.0
2024-09-10 12:05:00,567.79,568.37,567.35,567.93,6702.0,567.79,568.37,567.35,567.93,6702.0
2024-09-10 12:10:00,567.78,568.24,567.34,567.36,8395.0,567.78,568.24,567.34,567.36,8395.0
2024-09-10 12:15:00,567.54,568.79,567.3,568.79,6242.0,567.54,568.79,567.3,568.79,6242.0
2024-09-10 12:20:00,568.78,569.49,568.64,569.07,13996.0,568.78,569.49,568.64,569.07,13996.0
2024-09-10 12:25:00,569.07,569.07,567.25,567.46,4231.0,569.07,569.07,567.25,567.46,4231.0
2024-09-10 12:30:00,567.57,568.2,567.4,567.84,1350.0,567.57,568.2,567.4,567.84,1350.0
2024-09-10 12:35:00,567.76,568.74,567.76,568.74,2238.0,567.76,568.74,567.76,568.74,2238.0
2024-09-10 12:40:00,568.97,569.31,568.27,568.83,7649.0,568.97,569.31,568.27,568.83,7649.0
2024-09-10 12:45:00,568.38,569.16,568.24,569.15,3605.0,568.38,569.16,568.24,569.15,3605.0
2024-09-10 12:50:00,569.42,569.55,568.85,569.49,3483.0,569.42,569.55,568.85,569.49,3483.0
2024-09-10 12:55:00,569.45,569.59,568.93,569.1,2518.0,569.45,569.59,568.93,569.1,2518.0
2024-09-10 13:00:00,568.9,569.34,568.59,568.91,8226.0,568.9,569.34,568.59,568.91,8226.0
2024-09-10 13:05:00,569.05,569.64,569.04,569.61,6454.0,569.05,569.64,569.04,569.61,6454.0
2024-09-10 13:10:00,569.76,570.82,569.76,570.82,3901.0,569.76,570.82,569.76,570.82,3901.0
2024-09-10 13:15:00,570.8,571.26,570.7,571.19,3259.0,570.8,571.26,570.7,571.19,3259.0
2024-09-10 13:20:00,571.19,571.77,570.92,571.71,12364.0,571.19,571.77,570.92,571.71,12364.0
2024-09-10 13:25:00,571.79,571.96,570.65,570.95,8416.0,571.79,571.96,570.65,570.95,8416.0
2024-09-10 13:30:00,571.0,571.23,570.94,571.04,1414.0,571.0,571.23,570.94,571.04,1414.0
2024-09-10 13:35:00,571.23,571.31,570.97,571.31,10075.0,571.23,571.31,570.97,571.31,10075.0
2024-09-10 13:40:00,571.35,572.5,571.35,572.37,7526.0,571.35,572.5,571.35,572.37,7526.0
2024-09-10 13:45:00,572.39,572.51,571.81,571.92,7388.0,572.39,572.51,571.81,571.92,7388.0
2024-09-10 13:50:00,571.94,572.68,571.93,572.68,6684.0,571.94,572.68,571.93,572.68,6684.0
2024-09-10 13:55:00,572.46,572.6,571.93,572.03,6789.0,572.46,572.6,571.93,572.03,6789.0
2024-09-10 14:00:00,572.17,573.74,572.1,573.41,5309.0,572.17,573.74,572.1,573.41,5309.0
2024-09-10 14:05:00,573.43,573.76,573.17,573.48,3659.0,573.43,573.76,573.17,573.48,3659.0
2024-09-10 14:10:00,573.55,574.06,573.48,573.64,5819.0,573.55,574.06,573.48,573.64,5819.0
2024-09-10 14:15:00,573.7,574.22,572.86,572.86,8107.0,573.7,574.22,572.86,572.86,8107.0
2024-09-10 14:20:00,572.96,572.96,571.81,572.21,5545.0,572.96,572.96,571.81,572.21,5545.0
2024-09-10 14:25:00,572.57,573.0,572.2,572.78,11092.0,572.57,573.0,572.2,572.78,11092.0
2024-09-10 14:30:00,572.79,573.0,572.51,572.75,14852.0,572.79,573.0,572.51,572.75,14852.0
2024-09-10 14:35:00,572.69,573.43,572.52,573.1,26386.0,572.69,573.43,572.52,573.1,26386.0
2024-09-10 14:40:00,572.95,573.45,572.36,573.45,2138.0,572.95,573.45,572.36,573.45,2138.0
2024-09-10 14:45:00,573.45,573.81,573.09,573.44,3494.0,573.45,573.81,573.09,573.44,3494.0
2024-09-10 14:50:00,573.55,573.99,573.39,573.97,12289.0,573.55,573.99,573.39,573.97,12289.0
2024-09-10 14:55:00,573.65,573.92,573.22,573.92,10206.0,573.65,573.92,573.22,573.92,10206.0
2024-09-10 15:00:00,573.77,574.18,573.56,574.06,6325.0,573.77,574.18,573.56,574.06,6325.0
2024-09-10 15:05:00,574.11,574.22,573.73,574.18,6539.0,574.11,574.22,573.73,574.18,6539.0
2024-09-10 15:10:00,574.13,574.59,573.69,574.46,10621.0,574.13,574.59,573.69,574.46,10621.0
2024-09-10 15:15:00,574.48,574.48,574.01,574.02,3960.0,574.48,574.48,574.01,574.02,3960.0
2024-09-10 15:20:00,574.28,574.6,574.1,574.58,7703.0,574.28,574.6,574.1,574.58,7703.0
2024-09-10 15:25:00,574.61,574.61,573.95,574.44,16179.0,574.61,574.61,573.95,574.44,16179.0
2024-09-10 15:30:00,574.43,574.94,574.1,574.6,13125.0,574.43,574.94,574.1,574.6,13125.0
2024-09-10 15:35:00,574.44,574.58,573.3,573.54,11316.0,574.44,574.58,573.3,573.54,11316.0
2024-09-10 15:40:00,573.53,573.7,572.74,573.51,9875.0,573.53,573.7,572.74,573.51,9875.0
2024-09-10 15:45:00,573.41,574.0,573.2,573.85,8564.0,573.41,574.0,573.2,573.85,8564.0
2024-09-10 15:50:00,573.73,576.0,573.44,575.36,30482.0,573.73,576.0,573.44,575.36,30482.0
2024-09-10 15:55:00,575.25,575.63,574.22,574.59,68388.0,575.25,575.63,574.22,574.59,68388.0
2024-09-11 09:30:00,573.01,573.01,566.34,569.34,75479.0,573.01,573.01,566.34,569.34,75479.0
2024-09-11 09:35:00,569.19,571.58,567.59,570.59,31326.0,569.19,571.58,567.59,570.59,31326.0
2024-09-11 09:40:00,570.79,572.04,569.49,571.33,26740.0,570.79,572.04,569.49,571.33,26740.0
2024-09-11 09:45:00,571.08,572.11,570.69,570.72,23576.0,571.08,572.11,570.69,570.72,23576.0
2024-09-11 09:50:00,570.98,572.61,570.28,571.46,32142.0,570.98,572.61,570.28,571.46,32142.0
2024-09-11 09:55:00,571.83,572.29,570.73,571.25,23035.0,571.83,572.29,570.73,571.25,23035.0
2024-09-11 10:00:00,571.21,571.88,570.66,571.69,26002.0,571.21,571.88,570.66,571.69,26002.0
2024-09-11 10:05:00,571.58,573.1,571.24,572.33,28245.0,571.58,573.1,571.24,572.33,28245.0
2024-09-11 10:10:00,572.18,572.2,568.0,568.0,39432.0,572.18,572.2,568.0,568.0,39432.0
2024-09-11 10:15:00,567.35,567.58,565.48,565.94,27348.0,567.35,567.58,565.48,565.94,27348.0
2024-09-11 10:20:00,565.99,566.24,564.21,565.13,11195.0,565.99,566.24,564.21,565.13,11195.0
2024-09-11 10:25:00,565.47,565.51,563.4,563.4,16368.0,565.47,565.51,563.4,563.4,16368.0
2024-09-11 10:30:00,563.52,563.86,562.36,562.47,9756.0,563.52,563.86,562.36,562.47,9756.0
2024-09-11 10:35:00,562.34,563.71,562.33,562.82,7467.0,562.34,563.71,562.33,562.82,7467.0
2024-09-11 10:40:00,562.69,562.85,560.68,561.3,15755.0,562.69,562.85,560.68,561.3,15755.0
2024-09-11 10:45:00,561.27,561.81,559.45,559.45,13263.0,561.27,561.81,559.45,559.45,13263.0
2024-09-11 10:50:00,559.5,561.65,559.35,561.08,25135.0,559.5,561.65,559.35,561.08,25135.0
2024-09-11 10:55:00,560.92,562.44,560.35,562.24,14275.0,560.92,562.44,560.35,562.24,14275.0
2024-09-11 11:00:00,562.24,563.39,561.61,563.0,18007.0,562.24,563.39,561.61,563.0,18007.0
2024-09-11 11:05:00,562.96,566.01,562.96,564.6,12666.0,562.96,566.01,562.96,564.6,12666.0
2024-09-11 11:10:00,564.5,566.07,564.5,565.78,17741.0,564.5,566.07,564.5,565.78,17741.0
2024-09-11 11:15:00,565.78,566.71,565.27,566.47,21076.0,565.78,566.71,565.27,566.47,21076.0
2024-09-11 11:20:00,566.47,566.79,565.0,565.01,24253.0,566.47,566.79,565.0,565.01,24253.0
2024-09-11 11:25:00,564.71,565.73,564.46,565.42,11897.0,564.71,565.73,564.46,565.42,11897.0
2024-09-11 11:30:00,565.21,565.66,564.25,564.65,7589.0,565.21,565.66,564.25,564.65,7589.0
2024-09-11 11:35:00,564.26,566.99,564.26,566.75,6810.0,564.26,566.99,564.26,566.75,6810.0
2024-09-11 11:40:00,566.46,567.43,566.24,567.12,9051.0,566.46,567.43,566.24,567.12,9051.0
2024-09-11 11:45:00,567.54,568.6,567.12,568.18,8977.0,567.54,568.6,567.12,568.18,8977.0
2024-09-11 11:50:00,568.39,568.43,567.81,568.11,10395.0,568.39,568.43,567.81,568.11,10395.0
2024-09-11 11:55:00,568.1,568.27,566.96,568.13,29010.0,568.1,568.27,566.96,568.13,29010.0
2024-09-11 12:00:00,568.24,570.78,568.03,570.46,9714.0,568.24,570.78,568.03,570.46,9714.0
2024-09-11 12:05:00,570.3,571.34,570.22,570.69,7676.0,570.3,571.34,570.22,570.69,7676.0
2024-09-11 12:10:00,570.57,571.43,570.42,571.38,6091.0,570.57,571.43,570.42,571.38,6091.0
2024-09-11 12:15:00,571.38,571.38,569.38,570.15,20507.0,571.38,571.38,569.38,570.15,20507.0
2024-09-11 12:20:00,570.33,570.7,569.52,569.83,2403.0,570.33,570.7,569.52,569.83,2403.0
2024-09-11 12:25:00,569.95,570.76,569.83,570.49,4753.0,569.95,570.76,569.83,570.49,4753.0
2024-09-11 12:30:00,570.42,571.16,570.0,570.0,5816.0,570.42,571.16,570.0,570.0,5816.0
2024-09-11 12:35:00,570.18,570.71,569.54,570.65,5651.0,570.18,570.71,569.54,570.65,5651.0
2024-09-11 12:40:00,570.75,570.75,569.44,569.71,3946.0,570.75,570.75,569.44,569.71,3946.0
2024-09-11 12:45:00,569.7,570.7,569.7,570.09,8670.0,569.7,570.7,569.7,570.09,8670.0
2024-09-11 12:50:00,570.3,571.21,570.12,571.21,8445.0,570.3,571.21,570.12,571.21,8445.0
2024-09-11 12:55:00,571.71,571.71,570.6,571.36,6222.0,571.71,571.71,570.6,571.36,6222.0
2024-09-11 13:00:00,571.65,572.93,571.48,572.5,14167.0,571.65,572.93,571.48,572.5,14167.0
2024-09-11 13:05:00,572.59,573.99,572.04,572.5,16986.0,572.59,573.99,572.04,572.5,16986.0
2024-09-11 13:10:00,572.51,572.96,572.43,572.73,4187.0,572.51,572.96,572.43,572.73,4187.0
2024-09-11 13:15:00,572.5,573.18,572.13,572.44,8172.0,572.5,573.18,572.13,572.44,8172.0
2024-09-11 13:20:00,572.13,572.55,571.34,571.34,8858.0,572.13,572.55,571.34,571.34,8858.0
2024-09-11 13:25:00,571.73,572.29,571.73,572.29,5398.0,571.73,572.29,571.73,572.29,5398.0
2024-09-11 13:30:00,572.22,572.6,571.85,572.58,5430.0,572.22,572.6,571.85,572.58,5430.0
2024-09-11 13:35:00,572.5,572.7,572.19,572.55,3536.0,572.5,572.7,572.19,572.55,3536.0
2024-09-11 13:40:00,572.75,572.91,572.44,572.86,3257.0,572.75,572.91,572.44,572.86,3257.0
2024-09-11 13:45:00,572.92,574.76,572.83,574.76,7420.0,572.92,574.76,572.83,574.76,7420.0
2024-09-11 13:50:00,574.69,574.92,574.28,574.31,14453.0,574.69,574.92,574.28,574.31,14453.0
2024-09-11 13:55:00,574.43,575.03,574.11,575.0,44544.0,574.43,575.03,574.11,575.0,44544.0
2024-09-11 14:00:00,575.22,575.4,574.77,574.82,5299.0,575.22,575.4,574.77,574.82,5299.0
2024-09-11 14:05:00,574.79,575.03,574.27,574.83,7355.0,574.79,575.03,574.27,574.83,7355.0
2024-09-11 14:10:00,575.02,575.77,575.02,575.46,7494.0,575.02,575.77,575.02,575.46,7494.0
2024-09-11 14:15:00,575.66,575.95,574.88,575.17,8879.0,575.66,575.95,574.88,575.17,8879.0
2024-09-11 14:20:00,575.02,575.44,574.63,575.38,3860.0,575.02,575.44,574.63,575.38,3860.0
2024-09-11 14:25:00,575.38,577.45,574.57,576.93,29844.0,575.38,577.45,574.57,576.93,29844.0
2024-09-11 14:30:00,576.65,577.31,575.99,576.76,6442.0,576.65,577.31,575.99,576.76,6442.0
2024-09-11 14:35:00,576.69,577.1,576.15,576.15,4747.0,576.69,577.1,576.15,576.15,4747.0
2024-09-11 14:40:00,576.62,577.53,576.43,576.9,7537.0,576.62,577.53,576.43,576.9,7537.0
2024-09-11 14:45:00,577.04,577.29,576.48,576.89,5084.0,577.04,577.29,576.48,576.89,5084.0
2024-09-11 14:50:00,576.96,576.96,575.66,575.66,7878.0,576.96,576.96,575.66,575.66,7878.0
2024-09-11 14:55:00,576.21,576.69,576.0,576.0,4728.0,576.21,576.69,576.0,576.0,4728.0
2024-09-11 15:00:00,575.66,575.69,574.08,574.08,13645.0,575.66,575.69,574.08,574.08,13645.0
2024-09-11 15:05:00,574.3,575.45,574.29,575.21,18959.0,574.3,575.45,574.29,575.21,18959.0
2024-09-11 15:10:00,575.23,576.76,574.99,576.75,11728.0,575.23,576.76,574.99,576.75,11728.0
2024-09-11 15:15:00,576.73,577.91,576.63,576.8,15147.0,576.73,577.91,576.63,576.8,15147.0
2024-09-11 15:20:00,576.7,577.57,576.32,577.27,15599.0,576.7,577.57,576.32,577.27,15599.0
2024-09-11 15:25:00,577.44,578.0,577.24,577.98,9623.0,577.44,578.0,577.24,577.98,9623.0
2024-09-11 15:30:00,577.9,578.03,577.42,577.58,13650.0,577.9,578.03,577.42,577.58,13650.0
2024-09-11 15:35:00,577.43,577.43,576.56,576.77,11771.0,577.43,577.43,576.56,576.77,11771.0
2024-09-11 15:40:00,576.61,577.83,576.57,577.63,37687.0,576.61,577.83,576.57,577.63,37687.0
2024-09-11 15:45:00,577.48,578.13,577.33,577.74,19845.0,577.48,578.13,577.33,577.74,19845.0
2024-09-11 15:50:00,577.99,580.0,577.47,579.85,49659.0,577.99,580.0,577.47,579.85,49659.0
2024-09-11 15:55:00,580.0,581.24,579.66,580.3,101621.0,580.0,581.24,579.66,580.3,101621.0
2024-09-12 09:30:00,581.45,582.78,578.19,582.7,74670.0,581.45,582.78,578.19,582.7,74670.0
2024-09-12 09:35:00,582.98,583.5,577.84,578.01,64462.0,582.98,583.5,577.84,578.01,64462.0
2024-09-12 09:40:00,578.32,579.48,577.32,578.33,33476.0,578.32,579.48,577.32,578.33,33476.0
2024-09-12 09:45:00,578.34,580.1,577.0,577.6,37618.0,578.34,580.1,577.0,577.6,37618.0
2024-09-12 09:50:00,577.65,577.65,575.6,576.74,31785.0,577.65,577.65,575.6,576.74,31785.0
2024-09-12 09:55:00,576.62,576.62,575.15,576.19,18535.0,576.62,576.62,575.15,576.19,18535.0
2024-09-12 10:00:00,575.94,577.2,575.25,576.19,23964.0,575.94,577.2,575.25,576.19,23964.0
2024-09-12 10:05:00,576.27,577.01,574.96,575.22,36583.0,576.27,577.01,574.96,575.22,36583.0
2024-09-12 10:10:00,575.25,578.84,575.21,577.87,39483.0,575.25,578.84,575.21,577.87,39483.0
2024-09-12 10:15:00,578.13,578.77,577.29,578.34,22276.0,578.13,578.77,577.29,578.34,22276.0
2024-09-12 10:20:00,578.34,578.86,577.81,578.34,16906.0,578.34,578.86,577.81,578.34,16906.0
2024-09-12 10:25:00,578.18,578.45,576.71,576.74,17425.0,578.18,578.45,576.71,576.74,17425.0
2024-09-12 10:30:00,576.96,577.38,576.26,576.76,11724.0,576.96,577.38,576.26,576.76,11724.0
2024-09-12 10:35:00,576.5,576.5,572.98,573.97,36787.0,576.5,576.5,572.98,573.97,36787.0
2024-09-12 10:40:00,573.8,575.81,573.8,575.18,7578.0,573.8,575.81,573.8,575.18,7578.0
2024-09-12 10:45:00,575.24,575.96,574.57,575.15,11570.0,575.24,575.96,574.57,575.15,11570.0
2024-09-12 10:50:00,576.31,576.31,575.15,576.23,8110.0,576.31,576.31,575.15,576.23,8110.0
2024-09-12 10:55:00,576.24,576.89,574.7,575.28,15709.0,576.24,576.89,574.7,575.28,15709.0
2024-09-12 11:00:00,575.04,576.94,574.34,576.81,7193.0,575.04,576.94,574.34,576.81,7193.0
2024-09-12 11:05:00,577.0,577.2,575.91,576.55,14590.0,577.0,577.2,575.91,576.55,14590.0
2024-09-12 11:10:00,576.31,578.35,576.24,577.75,12188.0,576.31,578.35,576.24,577.75,12188.0
2024-09-12 11:15:00,577.5,577.97,576.0,577.3,11098.0,577.5,577.97,576.0,577.3,11098.0
2024-09-12 11:20:00,577.06,577.23,576.29,576.48,7626.0,577.06,577.23,576.29,576.48,7626.0
2024-09-12 11:25:00,576.64,577.52,575.53,576.55,13063.0,576.64,577.52,575.53,576.55,13063.0
2024-09-12 11:30:00,576.44,576.67,575.99,576.07,7620.0,576.44,576.67,575.99,576.07,7620.0
2024-09-12 11:35:00,576.07,577.63,576.0,577.38,10736.0,576.07,577.63,576.0,577.38,10736.0
2024-09-12 11:40:00,577.62,577.78,576.93,576.93,7477.0,577.62,577.78,576.93,576.93,7477.0
2024-09-12 11:45:00,576.93,577.43,576.86,576.93,4792.0,576.93,577.43,576.86,576.93,4792.0
2024-09-12 11:50:00,577.13,577.91,577.04,577.29,16773.0,577.13,577.91,577.04,577.29,16773.0
2024-09-12 11:55:00,577.24,577.72,577.05,577.37,4914.0,577.24,577.72,577.05,577.37,4914.0
2024-09-12 12:00:00,577.23,577.84,576.94,577.27,12712.0,577.23,577.84,576.94,577.27,12712.0
2024-09-12 12:05:00,577.12,577.52,576.5,577.52,7220.0,577.12,577.52,576.5,577.52,7220.0
2024-09-12 12:10:00,577.41,578.0,577.27,578.0,7409.0,577.41,578.0,577.27,578.0,7409.0
2024-09-12 12:15:00,578.12,578.12,577.25,577.48,5515.0,578.12,578.12,577.25,577.48,5515.0
2024-09-12 12:20:00,577.48,578.06,577.25,577.83,12126.0,577.48,578.06,577.25,577.83,12126.0
2024-09-12 12:25:00,578.0,579.57,578.0,579.38,17059.0,578.0,579.57,578.0,579.38,17059.0
2024-09-12 12:30:00,579.49,579.85,578.55,579.13,16922.0,579.49,579.85,578.55,579.13,16922.0
2024-09-12 12:35:00,579.09,579.75,579.09,579.57,12269.0,579.09,579.75,579.09,579.57,12269.0
2024-09-12 12:40:00,579.18,581.2,579.18,580.25,42808.0,579.18,581.2,579.18,580.25,42808.0
2024-09-12 12:45:00,580.39,581.25,579.94,580.33,33205.0,580.39,581.25,579.94,580.33,33205.0
2024-09-12 12:50:00,580.3,582.2,580.05,581.52,13614.0,580.3,582.2,580.05,581.52,13614.0
2024-09-12 12:55:00,581.53,582.69,581.17,581.79,20015.0,581.53,582.69,581.17,581.79,20015.0
2024-09-12 13:00:00,581.76,582.45,581.56,582.41,7036.0,581.76,582.45,581.56,582.41,7036.0
2024-09-12 13:05:00,582.19,582.46,581.11,581.32,15678.0,582.19,582.46,581.11,581.32,15678.0
2024-09-12 13:10:00,581.32,581.66,580.63,580.98,8619.0,581.32,581.66,580.63,580.98,8619.0
2024-09-12 13:15:00,580.87,582.24,580.71,581.87,35333.0,580.87,582.24,580.71,581.87,35333.0
2024-09-12 13:20:00,581.8,582.86,581.74,582.71,16303.0,581.8,582.86,581.74,582.71,16303.0
2024-09-12 13:25:00,582.71,582.79,581.7,581.73,13162.0,582.71,582.79,581.7,581.73,13162.0
2024-09-12 13:30:00,581.72,582.2,581.45,581.73,15777.0,581.72,582.2,581.45,581.73,15777.0
2024-09-12 13:35:00,581.73,582.33,581.72,582.26,11898.0,581.73,582.33,581.72,582.26,11898.0
2024-09-12 13:40:00,582.33,582.5,581.87,581.96,11960.0,582.33,582.5,581.87,581.96,11960.0
2024-09-12 13:45:00,581.96,583.0,581.95,582.97,13861.0,581.96,583.0,581.95,582.97,13861.0
2024-09-12 13:50:00,582.83,584.0,582.82,583.59,27758.0,582.83,584.0,582.82,583.59,27758.0
2024-09-12 13:55:00,583.95,584.02,583.12,583.12,13844.0,583.95,584.02,583.12,583.12,13844.0
2024-09-12 14:00:00,583.38,584.21,583.38,583.55,22694.0,583.38,584.21,583.38,583.55,22694.0
2024-09-12 14:05:00,583.55,584.39,582.66,582.9,32693.0,583.55,584.39,582.66,582.9,32693.0
2024-09-12 14:10:00,582.89,583.63,582.84,583.63,16214.0,582.89,583.63,582.84,583.63,16214.0
2024-09-12 14:15:00,583.45,584.02,583.16,583.25,18919.0,583.45,584.02,583.16,583.25,18919.0
2024-09-12 14:20:00,583.42,584.68,583.42,584.12,17295.0,583.42,584.68,583.42,584.12,17295.0
2024-09-12 14:25:00,584.2,584.69,584.01,584.23,44401.0,584.2,584.69,584.01,584.23,44401.0
2024-09-12 14:30:00,584.1,584.61,583.25,584.0,37490.0,584.1,584.61,583.25,584.0,37490.0
2024-09-12 14:35:00,583.95,584.55,583.79,584.26,19036.0,583.95,584.55,583.79,584.26,19036.0
2024-09-12 14:40:00,584.41,584.67,584.07,584.2,16544.0,584.41,584.67,584.07,584.2,16544.0
2024-09-12 14:45:00,584.47,584.88,584.16,584.78,43174.0,584.47,584.88,584.16,584.78,43174.0
2024-09-12 14:50:00,584.79,584.79,581.57,582.6,64114.0,584.79,584.79,581.57,582.6,64114.0
2024-09-12 14:55:00,582.66,583.72,582.56,583.33,36774.0,582.66,583.72,582.56,583.33,36774.0
2024-09-12 15:00:00,583.07,583.22,582.44,582.7,27831.0,583.07,583.22,582.44,582.7,27831.0
2024-09-12 15:05:00,582.83,584.13,582.67,583.79,26381.0,582.83,584.13,582.67,583.79,26381.0
2024-09-12 15:10:00,583.79,584.2,583.28,583.78,17204.0,583.79,584.2,583.28,583.78,17204.0
2024-09-12 15:15:00,583.85,584.29,583.53,583.93,32522.0,583.85,584.29,583.53,583.93,32522.0
2024-09-12 15:20:00,583.74,584.62,583.67,584.22,26803.0,583.74,584.62,583.67,584.22,26803.0
2024-09-12 15:25:00,584.19,584.36,583.04,583.12,43196.0,584.19,584.36,583.04,583.12,43196.0
2024-09-12 15:30:00,583.12,583.64,582.76,583.3,31821.0,583.12,583.64,582.76,583.3,31821.0
2024-09-12 15:35:00,583.25,584.56,583.13,584.4,40267.0,583.25,584.56,583.13,584.4,40267.0
2024-09-12 15:40:00,584.45,585.3,583.7,585.08,76682.0,584.45,585.3,583.7,585.08,76682.0
2024-09-12 15:45:00,585.12,585.82,584.65,585.37,63535.0,585.12,585.82,584.65,585.37,63535.0
2024-09-12 15:50:00,584.8,585.56,583.69,584.64,98643.0,584.8,585.56,583.69,584.64,98643.0
2024-09-12 15:55:00,584.78,587.75,584.41,587.06,213293.0,584.78,587.75,584.41,587.06,213293.0
2024-09-13 09:30:00,532.57,537.33,528.09,533.3,809192.0,532.57,537.33,528.09,533.3,809192.0
2024-09-13 09:35:00,532.83,534.7,529.5,531.0,305055.0,532.83,534.7,529.5,531.0,305055.0
2024-09-13 09:40:00,531.27,531.53,526.6,528.61,323235.0,531.27,531.53,526.6,528.61,323235.0
2024-09-13 09:45:00,528.68,532.45,527.79,531.93,293475.0,528.68,532.45,527.79,531.93,293475.0
2024-09-13 09:50:00,531.98,533.07,530.82,531.42,180295.0,531.98,533.07,530.82,531.42,180295.0
2024-09-13 09:55:00,531.52,534.5,530.98,533.97,163419.0,531.52,534.5,530.98,533.97,163419.0
2024-09-13 10:00:00,534.28,535.51,531.3,534.25,214843.0,534.28,535.51,531.3,534.25,214843.0
2024-09-13 10:05:00,534.04,536.0,531.31,533.92,156017.0,534.04,536.0,531.31,533.92,156017.0
2024-09-13 10:10:00,534.0,535.2,533.08,534.61,104857.0,534.0,535.2,533.08,534.61,104857.0
2024-09-13 10:15:00,534.77,535.28,533.36,534.72,89479.0,534.77,535.28,533.36,534.72,89479.0
2024-09-13 10:20:00,534.4,535.89,533.92,535.83,77997.0,534.4,535.89,533.92,535.83,77997.0
2024-09-13 10:25:00,535.89,536.0,532.98,533.11,101099.0,535.89,536.0,532.98,533.11,101099.0
2024-09-13 10:30:00,533.14,533.14,531.11,531.18,105227.0,533.14,533.14,531.11,531.18,105227.0
2024-09-13 10:35:00,531.27,532.59,530.6,532.52,71822.0,531.27,532.59,530.6,532.52,71822.0
2024-09-13 10:40:00,532.59,535.45,532.02,535.45,92470.0,532.59,535.45,532.02,535.45,92470.0
2024-09-13 10:45:00,535.27,535.9,533.96,534.93,76375.0,535.27,535.9,533.96,534.93,76375.0
2024-09-13 10:50:00,534.95,535.31,533.97,533.98,80924.0,534.95,535.31,533.97,533.98,80924.0
2024-09-13 10:55:00,533.95,534.46,532.93,533.31,76848.0,533.95,534.46,532.93,533.31,76848.0
2024-09-13 11:00:00,533.35,535.88,533.25,535.64,88499.0,533.35,535.88,533.25,535.64,88499.0
2024-09-13 11:05:00,535.79,536.18,534.0,534.23,52652.0,535.79,536.18,534.0,534.23,52652.0
2024-09-13 11:10:00,534.2,535.78,534.01,534.78,55297.0,534.2,535.78,534.01,534.78,55297.0
2024-09-13 11:15:00,534.78,534.78,533.5,534.08,55590.0,534.78,534.78,533.5,534.08,55590.0
2024-09-13 11:20:00,534.12,535.81,533.47,534.46,59365.0,534.12,535.81,533.47,534.46,59365.0
2024-09-13 11:25:00,534.68,534.8,532.37,532.67,93068.0,534.68,534.8,532.37,532.67,93068.0
2024-09-13 11:30:00,532.79,532.97,531.55,531.99,55992.0,532.79,532.97,531.55,531.99,55992.0
2024-09-13 11:35:00,531.85,532.22,531.5,531.76,41850.0,531.85,532.22,531.5,531.76,41850.0
2024-09-13 11:40:00,532.0,532.53,531.5,531.59,54282.0,532.0,532.53,531.5,531.59,54282.0
2024-09-13 11:45:00,531.52,532.11,531.48,531.74,25876.0,531.52,532.11,531.48,531.74,25876.0
2024-09-13 11:50:00,531.83,532.67,531.4,531.75,44704.0,531.83,532.67,531.4,531.75,44704.0
2024-09-13 11:55:00,531.92,532.37,531.5,531.9,21062.0,531.92,532.37,531.5,531.9,21062.0
2024-09-13 12:00:00,531.9,533.74,531.9,532.28,39667.0,531.9,533.74,531.9,532.28,39667.0
2024-09-13 12:05:00,532.22,532.66,531.84,532.1,37094.0,532.22,532.66,531.84,532.1,37094.0
2024-09-13 12:10:00,532.05,532.37,531.4,531.66,33581.0,532.05,532.37,531.4,531.66,33581.0
2024-09-13 12:15:00,531.68,532.6,531.39,532.34,26518.0,531.68,532.6,531.39,532.34,26518.0
2024-09-13 12:20:00,532.3,532.44,531.5,532.0,32791.0,532.3,532.44,531.5,532.0,32791.0
2024-09-13 12:25:00,532.0,532.18,531.5,531.72,23538.0,532.0,532.18,531.5,531.72,23538.0
2024-09-13 12:30:00,531.76,532.02,531.0,531.05,45542.0,531.76,532.02,531.0,531.05,45542.0
2024-09-13 12:35:00,531.06,531.57,531.0,531.43,29934.0,531.06,531.57,531.0,531.43,29934.0
2024-09-13 12:40:00,531.48,532.2,531.36,531.54,22691.0,531.48,532.2,531.36,531.54,22691.0
2024-09-13 12:45:00,531.46,531.8,530.93,531.75,22497.0,531.46,531.8,530.93,531.75,22497.0
2024-09-13 12:50:00,531.74,532.61,531.62,532.2,28136.0,531.74,532.61,531.62,532.2,28136.0
2024-09-13 12:55:00,532.2,532.35,531.81,532.2,30393.0,532.2,532.35,531.81,532.2,30393.0
2024-09-13 13:00:00,532.19,533.3,532.16,533.3,29831.0,532.19,533.3,532.16,533.3,29831.0
2024-09-13 13:05:00,533.13,533.99,532.62,532.96,35360.0,533.13,533.99,532.62,532.96,35360.0
2024-09-13 13:10:00,532.79,533.99,532.44,533.92,36594.0,532.79,533.99,532.44,533.92,36594.0
2024-09-13 13:15:00,533.96,535.0,533.6,534.64,59074.0,533.96,535.0,533.6,534.64,59074.0
2024-09-13 13:20:00,534.54,534.65,533.3,533.43,33651.0,534.54,534.65,533.3,533.43,33651.0
2024-09-13 13:25:00,533.3,534.07,532.84,533.98,31251.0,533.3,534.07,532.84,533.98,31251.0
2024-09-13 13:30:00,534.07,535.07,534.07,534.67,30627.0,534.07,535.07,534.07,534.67,30627.0
2024-09-13 13:35:00,534.63,535.03,534.24,534.85,42977.0,534.63,535.03,534.24,534.85,42977.0
2024-09-13 13:40:00,534.78,534.79,533.75,534.74,33830.0,534.78,534.79,533.75,534.74,33830.0
2024-09-13 13:45:00,534.58,535.2,533.15,533.15,58962.0,534.58,535.2,533.15,533.15,58962.0
2024-09-13 13:50:00,533.34,535.05,532.88,534.72,52857.0,533.34,535.05,532.88,534.72,52857.0
2024-09-13 13:55:00,534.73,534.99,534.05,534.55,28038.0,534.73,534.99,534.05,534.55,28038.0
2024-09-13 14:00:00,534.44,534.97,533.47,534.83,26904.0,534.44,534.97,533.47,534.83,26904.0
2024-09-13 14:05:00,534.85,535.55,534.55,535.51,45900.0,534.85,535.55,534.55,535.51,45900.0
2024-09-13 14:10:00,535.51,535.68,534.95,535.2,35174.0,535.51,535.68,534.95,535.2,35174.0
2024-09-13 14:15:00,535.23,535.26,534.0,534.99,30962.0,535.23,535.26,534.0,534.99,30962.0
2024-09-13 14:20:00,535.12,535.5,534.51,535.19,23555.0,535.12,535.5,534.51,535.19,23555.0
2024-09-13 14:25:00,535.2,535.36,534.5,535.07,20008.0,535.2,535.36,534.5,535.07,20008.0
2024-09-13 14:30:00,535.06,535.8,534.86,535.14,51693.0,535.06,535.8,534.86,535.14,51693.0
2024-09-13 14:35:00,535.14,535.3,534.5,534.6,33449.0,535.14,535.3,534.5,534.6,33449.0
2024-09-13 14:40:00,534.64,534.9,534.34,534.52,44033.0,534.64,534.9,534.34,534.52,44033.0
2024-09-13 14:45:00,534.51,534.98,534.47,534.81,17712.0,534.51,534.98,534.47,534.81,17712.0
2024-09-13 14:50:00,534.87,535.56,534.65,535.15,28977.0,534.87,535.56,534.65,535.15,28977.0
2024-09-13 14:55:00,535.15,535.32,534.62,535.16,31323.0,535.15,535.32,534.62,535.16,31323.0
2024-09-13 15:00:00,535.09,535.31,534.85,535.15,28005.0,535.09,535.31,534.85,535.15,28005.0
2024-09-13 15:05:00,535.08,535.55,535.01,535.38,49765.0,535.08,535.55,535.01,535.38,49765.0
2024-09-13 15:10:00,535.44,536.11,535.23,535.79,44215.0,535.44,536.11,535.23,535.79,44215.0
2024-09-13 15:15:00,535.86,537.0,535.79,536.69,67738.0,535.86,537.0,535.79,536.69,67738.0
2024-09-13 15:20:00,536.83,537.21,536.01,537.09,66299.0,536.83,537.21,536.01,537.09,66299.0
2024-09-13 15:25:00,537.04,537.6,536.54,537.24,64568.0,537.04,537.6,536.54,537.24,64568.0
2024-09-13 15:30:00,537.23,538.07,536.92,537.79,46968.0,537.23,538.07,536.92,537.79,46968.0
2024-09-13 15:35:00,537.98,538.32,537.34,537.38,70573.0,537.98,538.32,537.34,537.38,70573.0
2024-09-13 15:40:00,537.48,537.9,537.3,537.38,64417.0,537.48,537.9,537.3,537.38,64417.0
2024-09-13 15:45:00,537.38,538.95,537.3,538.44,100067.0,537.38,538.95,537.3,538.44,100067.0
2024-09-13 15:50:00,538.52,540.27,538.52,539.77,126886.0,538.52,540.27,538.52,539.77,126886.0
2024-09-13 15:55:00,539.73,539.76,536.78,536.8,200288.0,539.73,539.76,536.78,536.8,200288.0
2024-09-16 09:30:00,537.4,537.69,534.17,535.12,127096.0,537.4,537.69,534.17,535.12,127096.0
2024-09-16 09:35:00,535.76,535.96,533.88,534.91,45132.0,535.76,535.96,533.88,534.91,45132.0
2024-09-16 09:40:00,534.99,536.39,534.11,536.21,39924.0,534.99,536.39,534.11,536.21,39924.0
2024-09-16 09:45:00,536.2,536.96,534.5,534.57,55894.0,536.2,536.96,534.5,534.57,55894.0
2024-09-16 09:50:00,534.67,535.56,532.74,533.01,55241.0,534.67,535.56,532.74,533.01,55241.0
2024-09-16 09:55:00,532.97,533.85,532.42,532.64,30433.0,532.97,533.85,532.42,532.64,30433.0
2024-09-16 10:00:00,533.1,535.0,532.64,534.72,35561.0,533.1,535.0,532.64,534.72,35561.0
2024-09-16 10:05:00,534.72,535.58,534.1,534.78,50096.0,534.72,535.58,534.1,534.78,50096.0
2024-09-16 10:10:00,534.7,535.54,534.04,534.47,23742.0,534.7,535.54,534.04,534.47,23742.0
2024-09-16 10:15:00,534.47,535.15,533.26,533.39,27468.0,534.47,535.15,533.26,533.39,27468.0
2024-09-16 10:20:00,533.4,533.58,532.57,533.07,36343.0,533.4,533.58,532.57,533.07,36343.0
2024-09-16 10:25:00,533.22,533.22,532.46,532.93,21114.0,533.22,533.22,532.46,532.93,21114.0
2024-09-16 10:30:00,533.0,533.12,531.28,531.7,62921.0,533.0,533.12,531.28,531.7,62921.0
2024-09-16 10:35:00,531.74,533.23,531.51,532.86,22886.0,531.74,533.23,531.51,532.86,22886.0
2024-09-16 10:40:00,532.89,533.15,532.0,532.94,17475.0,532.89,533.15,532.0,532.94,17475.0
2024-09-16 10:45:00,532.94,533.02,531.43,532.04,26593.0,532.94,533.02,531.43,532.04,26593.0
2024-09-16 10:50:00,532.15,533.84,532.04,532.48,20669.0,532.15,533.84,532.04,532.48,20669.0
2024-09-16 10:55:00,532.31,533.41,532.31,532.63,70173.0,532.31,533.41,532.31,532.63,70173.0
2024-09-16 11:00:00,532.65,532.8,532.26,532.72,9318.0,532.65,532.8,532.26,532.72,9318.0
2024-09-16 11:05:00,532.77,533.27,531.81,532.4,23362.0,532.77,533.27,531.81,532.4,23362.0
2024-09-16 11:10:00,532.4,533.37,532.24,533.22,16197.0,532.4,533.37,532.24,533.22,16197.0
2024-09-16 11:15:00,533.15,533.18,532.69,532.94,26037.0,533.15,533.18,532.69,532.94,26037.0
2024-09-16 11:20:00,532.94,533.26,532.73,533.07,24830.0,532.94,533.26,532.73,533.07,24830.0
2024-09-16 11:25:00,532.89,533.25,532.13,532.25,27026.0,532.89,533.25,532.13,532.25,27026.0
2024-09-16 11:30:00,532.39,533.0,532.03,532.38,18257.0,532.39,533.0,532.03,532.38,18257.0
2024-09-16 11:35:00,532.41,532.48,531.68,531.83,22362.0,532.41,532.48,531.68,531.83,22362.0
2024-09-16 11:40:00,531.85,531.92,531.25,531.35,35187.0,531.85,531.92,531.25,531.35,35187.0
2024-09-16 11:45:00,531.28,531.97,531.0,531.33,83360.0,531.28,531.97,531.0,531.33,83360.0
2024-09-16 11:50:00,531.44,531.5,530.89,531.48,25464.0,531.44,531.5,530.89,531.48,25464.0
2024-09-16 11:55:00,531.42,531.5,530.47,530.5,30058.0,531.42,531.5,530.47,530.5,30058.0
2024-09-16 12:00:00,530.53,530.65,529.54,529.92,58950.0,530.53,530.65,529.54,529.92,58950.0
2024-09-16 12:05:00,529.83,530.11,529.64,530.05,17519.0,529.83,530.11,529.64,530.05,17519.0
2024-09-16 12:10:00,530.02,530.22,529.53,530.05,29063.0,530.02,530.22,529.53,530.05,29063.0
2024-09-16 12:15:00,529.95,530.2,529.75,530.05,24229.0,529.95,530.2,529.75,530.05,24229.0
2024-09-16 12:20:00,530.02,530.13,529.5,529.89,13574.0,530.02,530.13,529.5,529.89,13574.0
2024-09-16 12:25:00,529.98,530.78,529.98,530.36,51096.0,529.98,530.78,529.98,530.36,51096.0
2024-09-16 12:30:00,530.36,530.39,529.65,529.89,17030.0,530.36,530.39,529.65,529.89,17030.0
2024-09-16 12:35:00,529.97,530.07,529.48,529.68,16938.0,529.97,530.07,529.48,529.68,16938.0
2024-09-16 12:40:00,529.68,530.0,529.31,529.76,29148.0,529.68,530.0,529.31,529.76,29148.0
2024-09-16 12:45:00,529.65,529.76,529.06,529.76,14143.0,529.65,529.76,529.06,529.76,14143.0
2024-09-16 12:50:00,529.64,530.75,529.64,530.36,12988.0,529.64,530.75,529.64,530.36,12988.0
2024-09-16 12:55:00,530.1,531.08,530.06,530.95,13625.0,530.1,531.08,530.06,530.95,13625.0
2024-09-16 13:00:00,531.08,531.67,531.06,531.26,24756.0,531.08,531.67,531.06,531.26,24756.0
2024-09-16 13:05:00,531.29,531.69,531.1,531.1,12451.0,531.29,531.69,531.1,531.1,12451.0
2024-09-16 13:10:00,531.28,531.59,530.96,530.96,19137.0,531.28,531.59,530.96,530.96,19137.0
2024-09-16 13:15:00,530.96,531.1,530.1,530.34,15327.0,530.96,531.1,530.1,530.34,15327.0
2024-09-16 13:20:00,530.22,530.5,529.95,530.41,16156.0,530.22,530.5,529.95,530.41,16156.0
2024-09-16 13:25:00,530.43,530.64,529.45,529.95,13687.0,530.43,530.64,529.45,529.95,13687.0
2024-09-16 13:30:00,529.81,530.03,529.72,529.88,10715.0,529.81,530.03,529.72,529.88,10715.0
2024-09-16 13:35:00,529.94,530.59,529.79,530.57,16288.0,529.94,530.59,529.79,530.57,16288.0
2024-09-16 13:40:00,530.5,530.5,529.69,529.7,18182.0,530.5,530.5,529.69,529.7,18182.0
2024-09-16 13:45:00,529.82,530.07,529.71,529.74,10733.0,529.82,530.07,529.71,529.74,10733.0
2024-09-16 13:50:00,529.83,530.2,529.3,529.67,17325.0,529.83,530.2,529.3,529.67,17325.0
2024-09-16 13:55:00,529.67,529.84,529.06,529.09,21733.0,529.67,529.84,529.06,529.09,21733.0
2024-09-16 14:00:00,529.19,529.39,528.88,528.9,21103.0,529.19,529.39,528.88,528.9,21103.0
2024-09-16 14:05:00,528.93,529.15,528.53,528.91,23784.0,528.93,529.15,528.53,528.91,23784.0
2024-09-16 14:10:00,528.97,529.97,528.97,529.29,21419.0,528.97,529.97,528.97,529.29,21419.0
2024-09-16 14:15:00,529.26,529.9,529.26,529.4,9021.0,529.26,529.9,529.26,529.4,9021.0
2024-09-16 14:20:00,529.4,529.85,529.19,529.2,6310.0,529.4,529.85,529.19,529.2,6310.0
2024-09-16 14:25:00,529.13,529.82,529.12,529.46,7369.0,529.13,529.82,529.12,529.46,7369.0
2024-09-16 14:30:00,529.43,529.62,529.27,529.45,9513.0,529.43,529.62,529.27,529.45,9513.0
2024-09-16 14:35:00,529.48,529.48,528.81,528.82,11685.0,529.48,529.48,528.81,528.82,11685.0
2024-09-16 14:40:00,528.85,529.16,528.57,528.89,12303.0,528.85,529.16,528.57,528.89,12303.0
2024-09-16 14:45:00,528.73,529.05,528.17,528.7,14101.0,528.73,529.05,528.17,528.7,14101.0
2024-09-16 14:50:00,528.79,528.79,527.98,528.32,20507.0,528.79,528.79,527.98,528.32,20507.0
2024-09-16 14:55:00,528.21,528.37,527.95,528.09,15577.0,528.21,528.37,527.95,528.09,15577.0
2024-09-16 15:00:00,528.09,528.54,528.0,528.06,16068.0,528.09,528.54,528.0,528.06,16068.0
2024-09-16 15:05:00,528.0,528.53,527.95,528.24,17555.0,528.0,528.53,527.95,528.24,17555.0
2024-09-16 15:10:00,528.18,528.5,527.73,527.73,15181.0,528.18,528.5,527.73,527.73,15181.0
2024-09-16 15:15:00,527.72,527.73,527.15,527.31,36618.0,527.72,527.73,527.15,527.31,36618.0
2024-09-16 15:20:00,527.31,527.42,526.0,526.0,45807.0,527.31,527.42,526.0,526.0,45807.0
2024-09-16 15:25:00,526.06,526.18,525.34,525.43,79489.0,526.06,526.18,525.34,525.43,79489.0
2024-09-16 15:30:00,525.48,525.87,525.03,525.03,64513.0,525.48,525.87,525.03,525.03,64513.0
2024-09-16 15:35:00,525.12,525.36,524.85,524.97,49774.0,525.12,525.36,524.85,524.97,49774.0
2024-09-16 15:40:00,524.93,525.4,524.51,524.74,61909.0,524.93,525.4,524.51,524.74,61909.0
2024-09-16 15:45:00,524.74,524.74,523.87,524.18,83099.0,524.74,524.74,523.87,524.18,83099.0
2024-09-16 15:50:00,524.17,525.15,523.25,523.56,201589.0,524.17,525.15,523.25,523.56,201589.0
2024-09-16 15:55:00,523.56,523.56,521.26,521.5,535166.0,523.56,523.56,521.26,521.5,535166.0
2024-09-17 09:30:00,524.29,527.1,523.0,525.69,121561.0,524.29,527.1,523.0,525.69,121561.0
2024-09-17 09:35:00,525.75,525.78,523.95,524.35,53711.0,525.75,525.78,523.95,524.35,53711.0
2024-09-17 09:40:00,524.3,524.3,522.87,523.79,81707.0,524.3,524.3,522.87,523.79,81707.0
2024-09-17 09:45:00,524.0,525.23,523.67,524.07,66728.0,524.0,525.23,523.67,524.07,66728.0
2024-09-17 09:50:00,524.01,524.06,521.93,522.21,35772.0,524.01,524.06,521.93,522.21,35772.0
2024-09-17 09:55:00,521.94,523.21,521.8,522.8,20144.0,521.94,523.21,521.8,522.8,20144.0
2024-09-17 10:00:00,523.17,523.26,521.09,521.97,28252.0,523.17,523.26,521.09,521.97,28252.0
2024-09-17 10:05:00,521.66,522.07,520.55,521.36,25592.0,521.66,522.07,520.55,521.36,25592.0
2024-09-17 10:10:00,521.14,521.64,519.29,519.52,43531.0,521.14,521.64,519.29,519.52,43531.0
2024-09-17 10:15:00,519.52,519.81,518.89,518.89,30341.0,519.52,519.81,518.89,518.89,30341.0
2024-09-17 10:20:00,518.89,519.59,518.41,519.16,46249.0,518.89,519.59,518.41,519.16,46249.0
2024-09-17 10:25:00,519.0,519.38,518.05,518.57,44150.0,519.0,519.38,518.05,518.57,44150.0
2024-09-17 10:30:00,518.57,518.77,517.8,517.93,38091.0,518.57,518.77,517.8,517.93,38091.0
2024-09-17 10:35:00,517.9,518.25,516.37,518.09,61439.0,517.9,518.25,516.37,518.09,61439.0
2024-09-17 10:40:00,517.85,520.93,517.72,520.64,58453.0,517.85,520.93,517.72,520.64,58453.0
2024-09-17 10:45:00,520.87,522.0,520.16,521.0,63668.0,520.87,522.0,520.16,521.0,63668.0
2024-09-17 10:50:00,520.97,520.97,519.15,519.73,26279.0,520.97,520.97,519.15,519.73,26279.0
2024-09-17 10:55:00,519.44,519.5,517.31,517.86,29983.0,519.44,519.5,517.31,517.86,29983.0
2024-09-17 11:00:00,517.96,518.32,517.37,517.63,31626.0,517.96,518.32,517.37,517.63,31626.0
2024-09-17 11:05:00,517.52,517.97,517.37,517.51,28637.0,517.52,517.97,517.37,517.51,28637.0
2024-09-17 11:10:00,517.57,518.16,517.33,518.07,74925.0,517.57,518.16,517.33,518.07,74925.0
2024-09-17 11:15:00,518.07,518.48,517.79,517.82,19324.0,518.07,518.48,517.79,517.82,19324.0
2024-09-17 11:20:00,517.89,517.89,516.81,517.05,32962.0,517.89,517.89,516.81,517.05,32962.0
2024-09-17 11:25:00,517.13,517.21,516.55,516.8,35257.0,517.13,517.21,516.55,516.8,35257.0
2024-09-17 11:30:00,516.65,516.71,516.0,516.61,45525.0,516.65,516.71,516.0,516.61,45525.0
2024-09-17 11:35:00,516.61,516.98,516.3,516.77,18261.0,516.61,516.98,516.3,516.77,18261.0
2024-09-17 11:40:00,516.56,517.0,516.35,516.93,25157.0,516.56,517.0,516.35,516.93,25157.0
2024-09-17 11:45:00,516.79,518.0,516.76,517.63,82071.0,516.79,518.0,516.76,517.63,82071.0
2024-09-17 11:50:00,517.63,519.5,517.59,518.67,33196.0,517.63,519.5,517.59,518.67,33196.0
2024-09-17 11:55:00,518.73,518.99,518.26,518.7,16231.0,518.73,518.99,518.26,518.7,16231.0
2024-09-17 12:00:00,518.61,519.0,517.67,517.73,20846.0,518.61,519.0,517.67,517.73,20846.0
2024-09-17 12:05:00,517.92,517.97,516.69,516.69,35759.0,517.92,517.97,516.69,516.69,35759.0
2024-09-17 12:10:00,516.68,517.22,516.5,516.99,14791.0,516.68,517.22,516.5,516.99,14791.0
2024-09-17 12:15:00,516.99,518.0,515.96,516.21,57656.0,516.99,518.0,515.96,516.21,57656.0
2024-09-17 12:20:00,516.25,516.25,515.01,515.52,28916.0,516.25,516.25,515.01,515.52,28916.0
2024-09-17 12:25:00,515.57,515.95,514.82,515.23,38640.0,515.57,515.95,514.82,515.23,38640.0
2024-09-17 12:30:00,515.0,515.62,514.78,515.26,30465.0,515.0,515.62,514.78,515.26,30465.0
2024-09-17 12:35:00,515.37,515.63,515.1,515.21,15921.0,515.37,515.63,515.1,515.21,15921.0
2024-09-17 12:40:00,515.36,515.4,514.58,514.83,41620.0,515.36,515.4,514.58,514.83,41620.0
2024-09-17 12:45:00,514.85,516.69,514.62,515.75,53385.0,514.85,516.69,514.62,515.75,53385.0
2024-09-17 12:50:00,515.54,516.64,515.34,516.11,11228.0,515.54,516.64,515.34,516.11,11228.0
2024-09-17 12:55:00,515.99,517.0,515.93,517.0,32381.0,515.99,517.0,515.93,517.0,32381.0
2024-09-17 13:00:00,517.34,518.71,517.13,518.28,28524.0,517.34,518.71,517.13,518.28,28524.0
2024-09-17 13:05:00,518.62,518.96,517.33,517.79,27833.0,518.62,518.96,517.33,517.79,27833.0
2024-09-17 13:10:00,517.78,518.4,517.3,518.21,14357.0,517.78,518.4,517.3,518.21,14357.0
2024-09-17 13:15:00,518.28,519.8,518.17,519.5,28249.0,518.28,519.8,518.17,519.5,28249.0
2024-09-17 13:20:00,519.79,519.98,519.44,519.9,18155.0,519.79,519.98,519.44,519.9,18155.0
2024-09-17 13:25:00,519.88,519.96,518.75,518.75,23784.0,519.88,519.96,518.75,518.75,23784.0
2024-09-17 13:30:00,518.75,519.0,518.13,518.93,9052.0,518.75,519.0,518.13,518.93,9052.0
2024-09-17 13:35:00,518.99,519.21,518.21,518.38,12782.0,518.99,519.21,518.21,518.38,12782.0
2024-09-17 13:40:00,518.38,518.55,517.27,517.58,15978.0,518.38,518.55,517.27,517.58,15978.0
2024-09-17 13:45:00,517.57,517.8,516.88,517.63,17452.0,517.57,517.8,516.88,517.63,17452.0
2024-09-17 13:50:00,517.48,519.0,517.48,518.58,30479.0,517.48,519.0,517.48,518.58,30479.0
2024-09-17 13:55:00,518.57,519.0,518.37,518.75,7715.0,518.57,519.0,518.37,518.75,7715.0
2024-09-17 14:00:00,518.78,519.28,518.5,518.77,7076.0,518.78,519.28,518.5,518.77,7076.0
2024-09-17 14:05:00,518.74,519.17,518.58,518.95,17437.0,518.74,519.17,518.58,518.95,17437.0
2024-09-17 14:10:00,519.03,519.18,518.58,518.6,12205.0,519.03,519.18,518.58,518.6,12205.0
2024-09-17 14:15:00,518.72,519.04,518.45,518.71,10369.0,518.72,519.04,518.45,518.71,10369.0
2024-09-17 14:20:00,518.71,519.05,518.6,518.93,6231.0,518.71,519.05,518.6,518.93,6231.0
2024-09-17 14:25:00,519.03,519.03,518.27,518.4,8514.0,519.03,519.03,518.27,518.4,8514.0
2024-09-17 14:30:00,518.37,518.37,517.6,517.65,18038.0,518.37,518.37,517.6,517.65,18038.0
2024-09-17 14:35:00,517.58,517.87,517.41,517.42,7152.0,517.58,517.87,517.41,517.42,7152.0
2024-09-17 14:40:00,517.6,517.65,517.15,517.15,10626.0,517.6,517.65,517.15,517.15,10626.0
2024-09-17 14:45:00,517.09,517.14,516.12,516.48,12248.0,517.09,517.14,516.12,516.48,12248.0
2024-09-17 14:50:00,516.49,516.7,516.01,516.5,18664.0,516.49,516.7,516.01,516.5,18664.0
2024-09-17 14:55:00,516.43,517.17,516.29,517.02,36251.0,516.43,517.17,516.29,517.02,36251.0
2024-09-17 15:00:00,517.09,517.23,516.6,516.67,13173.0,517.09,517.23,516.6,516.67,13173.0
2024-09-17 15:05:00,516.58,516.89,516.5,516.65,7541.0,516.58,516.89,516.5,516.65,7541.0
2024-09-17 15:10:00,516.65,516.97,515.97,516.0,29250.0,516.65,516.97,515.97,516.0,29250.0
2024-09-17 15:15:00,515.99,516.47,515.95,515.95,9647.0,515.99,516.47,515.95,515.95,9647.0
2024-09-17 15:20:00,515.95,516.07,515.59,515.59,10695.0,515.95,516.07,515.59,515.59,10695.0
2024-09-17 15:25:00,515.61,515.75,515.12,515.75,37233.0,515.61,515.75,515.12,515.75,37233.0
2024-09-17 15:30:00,515.75,515.75,514.98,515.26,39101.0,515.75,515.75,514.98,515.26,39101.0
2024-09-17 15:35:00,515.23,515.69,515.0,515.69,34402.0,515.23,515.69,515.0,515.69,34402.0
2024-09-17 15:40:00,515.64,516.03,515.13,515.38,36472.0,515.64,516.03,515.13,515.38,36472.0
2024-09-17 15:45:00,515.4,515.85,514.71,514.89,56127.0,515.4,515.85,514.71,514.89,56127.0
2024-09-17 15:50:00,514.99,516.99,514.87,516.0,168545.0,514.99,516.99,514.87,516.0,168545.0
2024-09-17 15:55:00,516.12,516.12,514.74,514.98,152231.0,516.12,516.12,514.74,514.98,152231.0
2024-09-18 09:30:00,517.01,517.58,513.57,513.57,83689.0,517.01,517.58,513.57,513.57,83689.0
2024-09-18 09:35:00,513.79,515.09,512.95,513.72,46332.0,513.79,515.09,512.95,513.72,46332.0
2024-09-18 09:40:00,513.64,515.15,513.58,514.53,51553.0,513.64,515.15,513.58,514.53,51553.0
2024-09-18 09:45:00,514.52,514.53,512.61,513.13,36094.0,514.52,514.53,512.61,513.13,36094.0
2024-09-18 09:50:00,513.0,513.35,511.77,512.0,36027.0,513.0,513.35,511.77,512.0,36027.0
2024-09-18 09:55:00,512.19,512.77,511.68,511.9,28464.0,512.19,512.77,511.68,511.9,28464.0
2024-09-18 10:00:00,511.61,511.99,510.22,510.42,70570.0,511.61,511.99,510.22,510.42,70570.0
2024-09-18 10:05:00,510.57,510.7,509.01,509.17,61464.0,510.57,510.7,509.01,509.17,61464.0
2024-09-18 10:10:00,509.17,509.5,507.7,508.28,108437.0,509.17,509.5,507.7,508.28,108437.0
2024-09-18 10:15:00,508.13,509.8,507.52,509.45,67645.0,508.13,509.8,507.52,509.45,67645.0
2024-09-18 10:20:00,509.42,509.42,508.12,508.24,25419.0,509.42,509.42,508.12,508.24,25419.0
2024-09-18 10:25:00,508.22,508.7,507.55,508.7,32285.0,508.22,508.7,507.55,508.7,32285.0
2024-09-18 10:30:00,508.26,508.7,507.61,507.83,39712.0,508.26,508.7,507.61,507.83,39712.0
2024-09-18 10:35:00,508.0,508.7,507.55,508.27,22037.0,508.0,508.7,507.55,508.27,22037.0
2024-09-18 10:40:00,508.21,509.43,508.0,508.85,28428.0,508.21,509.43,508.0,508.85,28428.0
2024-09-18 10:45:00,509.08,509.08,508.6,508.6,22091.0,509.08,509.08,508.6,508.6,22091.0
2024-09-18 10:50:00,508.62,508.62,507.75,508.06,32342.0,508.62,508.62,507.75,508.06,32342.0
2024-09-18 10:55:00,508.14,508.35,507.85,508.18,19801.0,508.14,508.35,507.85,508.18,19801.0
2024-09-18 11:00:00,508.11,509.11,507.96,509.09,68613.0,508.11,509.11,507.96,509.09,68613.0
2024-09-18 11:05:00,509.09,509.98,509.05,509.71,23059.0,509.09,509.98,509.05,509.71,23059.0
2024-09-18 11:10:00,509.62,510.86,509.4,510.78,36141.0,509.62,510.86,509.4,510.78,36141.0
2024-09-18 11:15:00,510.78,511.35,510.56,511.28,24009.0,510.78,511.35,510.56,511.28,24009.0
2024-09-18 11:20:00,511.3,511.3,509.85,509.97,17745.0,511.3,511.3,509.85,509.97,17745.0
2024-09-18 11:25:00,510.0,510.41,509.9,510.39,48124.0,510.0,510.41,509.9,510.39,48124.0
2024-09-18 11:30:00,510.22,510.35,509.62,509.74,42445.0,510.22,510.35,509.62,509.74,42445.0
2024-09-18 11:35:00,509.74,509.98,509.4,509.5,13123.0,509.74,509.98,509.4,509.5,13123.0
2024-09-18 11:40:00,509.27,509.52,508.56,508.71,11874.0,509.27,509.52,508.56,508.71,11874.0
2024-09-18 11:45:00,508.8,509.5,508.64,508.83,11466.0,508.8,509.5,508.64,508.83,11466.0
2024-09-18 11:50:00,508.99,509.12,508.58,509.12,6189.0,508.99,509.12,508.58,509.12,6189.0
2024-09-18 11:55:00,509.08,509.12,508.7,508.82,4540.0,509.08,509.12,508.7,508.82,4540.0
2024-09-18 12:00:00,508.86,509.24,508.4,509.24,14394.0,508.86,509.24,508.4,509.24,14394.0
2024-09-18 12:05:00,509.08,509.18,508.64,508.92,14052.0,509.08,509.18,508.64,508.92,14052.0
2024-09-18 12:10:00,509.05,509.5,508.81,509.09,17594.0,509.05,509.5,508.81,509.09,17594.0
2024-09-18 12:15:00,509.32,509.69,509.18,509.39,7992.0,509.32,509.69,509.18,509.39,7992.0
2024-09-18 12:20:00,509.62,509.83,509.5,509.63,8010.0,509.62,509.83,509.5,509.63,8010.0
2024-09-18 12:25:00,509.5,509.74,509.35,509.57,11292.0,509.5,509.74,509.35,509.57,11292.0
2024-09-18 12:30:00,509.4,509.98,509.17,509.81,8071.0,509.4,509.98,509.17,509.81,8071.0
2024-09-18 12:35:00,509.81,510.04,509.5,509.5,5594.0,509.81,510.04,509.5,509.5,5594.0
2024-09-18 12:40:00,509.53,509.53,509.1,509.36,9321.0,509.53,509.53,509.1,509.36,9321.0
2024-09-18 12:45:00,509.22,509.65,509.16,509.63,6776.0,509.22,509.65,509.16,509.63,6776.0
2024-09-18 12:50:00,509.65,510.54,509.65,510.4,15508.0,509.65,510.54,509.65,510.4,15508.0
2024-09-18 12:55:00,510.24,510.47,510.2,510.45,28412.0,510.24,510.47,510.2,510.45,28412.0
2024-09-18 13:00:00,510.3,510.44,510.04,510.08,9197.0,510.3,510.44,510.04,510.08,9197.0
2024-09-18 13:05:00,510.4,510.45,509.9,510.16,11031.0,510.4,510.45,509.9,510.16,11031.0
2024-09-18 13:10:00,510.11,510.35,509.96,510.15,11659.0,510.11,510.35,509.96,510.15,11659.0
2024-09-18 13:15:00,510.02,510.21,509.85,510.21,8336.0,510.02,510.21,509.85,510.21,8336.0
2024-09-18 13:20:00,510.21,510.26,509.63,509.63,4752.0,510.21,510.26,509.63,509.63,4752.0
2024-09-18 13:25:00,509.75,510.45,509.75,510.39,12299.0,509.75,510.45,509.75,510.39,12299.0
2024-09-18 13:30:00,510.39,511.7,510.3,511.5,19578.0,510.39,511.7,510.3,511.5,19578.0
2024-09-18 13:35:00,511.49,511.56,510.1,510.22,13199.0,511.49,511.56,510.1,510.22,13199.0
2024-09-18 13:40:00,509.96,510.4,509.47,510.21,15275.0,509.96,510.4,509.47,510.21,15275.0
2024-09-18 13:45:00,510.22,510.29,509.84,510.01,8516.0,510.22,510.29,509.84,510.01,8516.0
2024-09-18 13:50:00,510.0,510.49,509.51,509.9,30259.0,510.0,510.49,509.51,509.9,30259.0
2024-09-18 13:55:00,509.88,510.16,509.5,509.83,22698.0,509.88,510.16,509.5,509.83,22698.0
2024-09-18 14:00:00,509.82,512.0,509.0,509.97,102253.0,509.82,512.0,509.0,509.97,102253.0
2024-09-18 14:05:00,510.37,511.0,509.04,510.47,25375.0,510.37,511.0,509.04,510.47,25375.0
2024-09-18 14:10:00,510.29,510.66,508.54,509.19,46523.0,510.29,510.66,508.54,509.19,46523.0
2024-09-18 14:15:00,508.88,509.6,508.1,509.01,17181.0,508.88,509.6,508.1,509.01,17181.0
2024-09-18 14:20:00,509.05,509.87,508.68,509.32,19028.0,509.05,509.87,508.68,509.32,19028.0
2024-09-18 14:25:00,509.27,509.83,509.0,509.57,19040.0,509.27,509.83,509.0,509.57,19040.0
2024-09-18 14:30:00,509.68,510.11,509.01,510.05,22912.0,509.68,510.11,509.01,510.05,22912.0
2024-09-18 14:35:00,509.93,510.39,507.83,508.93,58517.0,509.93,510.39,507.83,508.93,58517.0
2024-09-18 14:40:00,508.89,509.71,508.43,509.55,32130.0,508.89,509.71,508.43,509.55,32130.0
2024-09-18 14:45:00,509.64,511.1,509.43,510.55,20995.0,509.64,511.1,509.43,510.55,20995.0
2024-09-18 14:50:00,510.48,511.43,510.16,510.49,69926.0,510.48,511.43,510.16,510.49,69926.0
2024-09-18 14:55:00,510.78,510.82,509.0,509.0,28617.0,510.78,510.82,509.0,509.0,28617.0
2024-09-18 15:00:00,508.88,508.94,507.05,508.0,43143.0,508.88,508.94,507.05,508.0,43143.0
2024-09-18 15:05:00,507.81,508.02,506.49,507.83,32053.0,507.81,508.02,506.49,507.83,32053.0
2024-09-18 15:10:00,507.65,509.28,507.45,509.08,17432.0,507.65,509.28,507.45,509.08,17432.0
2024-09-18 15:15:00,508.99,509.02,507.95,508.6,13313.0,508.99,509.02,507.95,508.6,13313.0
2024-09-18 15:20:00,508.38,508.84,506.54,508.44,33472.0,508.38,508.84,506.54,508.44,33472.0
2024-09-18 15:25:00,508.35,510.0,508.3,509.66,22906.0,508.35,510.0,508.3,509.66,22906.0
2024-09-18 15:30:00,509.41,510.29,508.75,509.18,18643.0,509.41,510.29,508.75,509.18,18643.0
2024-09-18 15:35:00,509.03,509.65,508.21,508.7,41537.0,509.03,509.65,508.21,508.7,41537.0
2024-09-18 15:40:00,509.03,509.08,507.5,507.62,28595.0,509.03,509.08,507.5,507.62,28595.0
2024-09-18 15:45:00,507.41,508.7,507.0,507.56,29490.0,507.41,508.7,507.0,507.56,29490.0
2024-09-18 15:50:00,507.81,509.38,507.29,509.1,56872.0,507.81,509.38,507.29,509.1,56872.0
2024-09-18 15:55:00,509.27,509.27,507.94,508.12,77944.0,509.27,509.27,507.94,508.12,77944.0
2024-09-19 09:30:00,518.99,522.18,518.02,522.04,200343.0,518.99,522.18,518.02,522.04,200343.0
2024-09-19 09:35:00,522.0,522.36,519.0,519.66,78366.0,522.0,522.36,519.0,519.66,78366.0
2024-09-19 09:40:00,519.7,521.0,518.92,519.55,52818.0,519.7,521.0,518.92,519.55,52818.0
2024-09-19 09:45:00,519.58,520.5,519.15,519.92,23109.0,519.58,520.5,519.15,519.92,23109.0
2024-09-19 09:50:00,519.77,521.14,518.68,521.0,60345.0,519.77,521.14,518.68,521.0,60345.0
2024-09-19 09:55:00,521.37,522.21,519.86,520.18,34616.0,521.37,522.21,519.86,520.18,34616.0
2024-09-19 10:00:00,520.26,521.05,519.44,519.74,20229.0,520.26,521.05,519.44,519.74,20229.0
2024-09-19 10:05:00,519.46,520.25,519.2,519.2,17227.0,519.46,520.25,519.2,519.2,17227.0
2024-09-19 10:10:00,519.11,520.01,518.43,519.78,29191.0,519.11,520.01,518.43,519.78,29191.0
2024-09-19 10:15:00,519.98,520.43,519.39,519.63,19364.0,519.98,520.43,519.39,519.63,19364.0
2024-09-19 10:20:00,519.54,520.57,519.35,520.54,12929.0,519.54,520.57,519.35,520.54,12929.0
2024-09-19 10:25:00,520.45,522.66,520.33,522.55,62884.0,520.45,522.66,520.33,522.55,62884.0
2024-09-19 10:30:00,522.6,522.88,521.6,522.06,19717.0,522.6,522.88,521.6,522.06,19717.0
2024-09-19 10:35:00,521.89,522.6,521.66,522.14,13443.0,521.89,522.6,521.66,522.14,13443.0
2024-09-19 10:40:00,522.14,522.42,520.57,521.5,26557.0,522.14,522.42,520.57,521.5,26557.0
2024-09-19 10:45:00,521.93,522.03,520.19,520.63,16394.0,521.93,522.03,520.19,520.63,16394.0
2024-09-19 10:50:00,521.13,521.26,520.55,520.77,13765.0,521.13,521.26,520.55,520.77,13765.0
2024-09-19 10:55:00,520.72,522.3,520.63,522.21,27490.0,520.72,522.3,520.63,522.21,27490.0
2024-09-19 11:00:00,521.96,523.69,521.62,523.69,62826.0,521.96,523.69,521.62,523.69,62826.0
2024-09-19 11:05:00,523.84,523.84,522.24,523.05,22939.0,523.84,523.84,522.24,523.05,22939.0
2024-09-19 11:10:00,523.06,523.24,522.74,522.75,36808.0,523.06,523.24,522.74,522.75,36808.0
2024-09-19 11:15:00,522.81,523.1,522.66,523.0,23456.0,522.81,523.1,522.66,523.0,23456.0
2024-09-19 11:20:00,523.0,524.4,522.72,524.31,28218.0,523.0,524.4,522.72,524.31,28218.0
2024-09-19 11:25:00,524.31,525.49,524.24,524.54,23279.0,524.31,525.49,524.24,524.54,23279.0
2024-09-19 11:30:00,524.55,524.55,523.43,523.95,11024.0,524.55,524.55,523.43,523.95,11024.0
2024-09-19 11:35:00,523.95,524.7,523.77,524.08,14718.0,523.95,524.7,523.77,524.08,14718.0
2024-09-19 11:40:00,524.1,524.43,523.75,523.83,9975.0,524.1,524.43,523.75,523.83,9975.0
2024-09-19 11:45:00,523.75,524.5,523.71,524.3,11805.0,523.75,524.5,523.71,524.3,11805.0
2024-09-19 11:50:00,524.38,524.42,523.01,523.33,11321.0,524.38,524.42,523.01,523.33,11321.0
2024-09-19 11:55:00,523.21,523.59,522.86,523.49,9836.0,523.21,523.59,522.86,523.49,9836.0
2024-09-19 12:00:00,523.52,524.43,523.5,524.43,6984.0,523.52,524.43,523.5,524.43,6984.0
2024-09-19 12:05:00,524.34,524.64,524.03,524.3,10448.0,524.34,524.64,524.03,524.3,10448.0
2024-09-19 12:10:00,524.21,524.31,523.52,523.52,38105.0,524.21,524.31,523.52,523.52,38105.0
2024-09-19 12:15:00,523.52,523.66,523.17,523.36,6974.0,523.52,523.66,523.17,523.36,6974.0
2024-09-19 12:20:00,523.35,524.3,523.27,524.12,11990.0,523.35,524.3,523.27,524.12,11990.0
2024-09-19 12:25:00,524.3,524.75,524.1,524.73,8660.0,524.3,524.75,524.1,524.73,8660.0
2024-09-19 12:30:00,524.67,525.0,524.58,524.74,9896.0,524.67,525.0,524.58,524.74,9896.0
2024-09-19 12:35:00,524.8,525.73,524.61,525.57,13585.0,524.8,525.73,524.61,525.57,13585.0
2024-09-19 12:40:00,525.6,525.61,524.86,524.88,9949.0,525.6,525.61,524.86,524.88,9949.0
2024-09-19 12:45:00,524.74,525.16,524.58,525.1,8223.0,524.74,525.16,524.58,525.1,8223.0
2024-09-19 12:50:00,525.14,525.6,525.06,525.3,7269.0,525.14,525.6,525.06,525.3,7269.0
2024-09-19 12:55:00,525.2,525.28,524.43,524.68,13108.0,525.2,525.28,524.43,524.68,13108.0
2024-09-19 13:00:00,524.68,524.68,523.65,523.65,9732.0,524.68,524.68,523.65,523.65,9732.0
2024-09-19 13:05:00,523.9,524.3,523.31,523.38,11996.0,523.9,524.3,523.31,523.38,11996.0
2024-09-19 13:10:00,523.28,523.5,522.81,523.21,31722.0,523.28,523.5,522.81,523.21,31722.0
2024-09-19 13:15:00,523.21,523.65,523.19,523.3,26644.0,523.21,523.65,523.19,523.3,26644.0
2024-09-19 13:20:00,523.23,523.5,523.08,523.48,6983.0,523.23,523.5,523.08,523.48,6983.0
2024-09-19 13:25:00,523.4,523.9,523.4,523.9,5612.0,523.4,523.9,523.4,523.9,5612.0
2024-09-19 13:30:00,523.65,524.5,523.65,524.41,5274.0,523.65,524.5,523.65,524.41,5274.0
2024-09-19 13:35:00,524.46,525.21,524.45,525.21,9581.0,524.46,525.21,524.45,525.21,9581.0
2024-09-19 13:40:00,525.12,525.52,525.06,525.36,5306.0,525.12,525.52,525.06,525.36,5306.0
2024-09-19 13:45:00,525.37,525.51,524.94,525.01,11978.0,525.37,525.51,524.94,525.01,11978.0
2024-09-19 13:50:00,525.11,525.21,524.55,524.82,9157.0,525.11,525.21,524.55,524.82,9157.0
2024-09-19 13:55:00,524.8,525.1,524.24,524.4,9009.0,524.8,525.1,524.24,524.4,9009.0
2024-09-19 14:00:00,524.26,524.97,524.12,524.97,6953.0,524.26,524.97,524.12,524.97,6953.0
2024-09-19 14:05:00,524.7,524.84,524.33,524.34,7673.0,524.7,524.84,524.33,524.34,7673.0
2024-09-19 14:10:00,524.28,524.34,523.48,523.85,16935.0,524.28,524.34,523.48,523.85,16935.0
2024-09-19 14:15:00,523.84,523.85,522.82,523.1,7165.0,523.84,523.85,522.82,523.1,7165.0
2024-09-19 14:20:00,523.32,523.75,522.97,523.75,12913.0,523.32,523.75,522.97,523.75,12913.0
2024-09-19 14:25:00,523.5,523.76,523.04,523.72,8233.0,523.5,523.76,523.04,523.72,8233.0
2024-09-19 14:30:00,523.71,523.72,522.85,523.17,12859.0,523.71,523.72,522.85,523.17,12859.0
2024-09-19 14:35:00,523.25,524.01,523.02,523.74,9173.0,523.25,524.01,523.02,523.74,9173.0
2024-09-19 14:40:00,523.72,524.01,523.32,524.01,8545.0,523.72,524.01,523.32,524.01,8545.0
2024-09-19 14:45:00,523.85,523.85,523.28,523.54,9256.0,523.85,523.85,523.28,523.54,9256.0
2024-09-19 14:50:00,523.54,523.83,523.01,523.69,7220.0,523.54,523.83,523.01,523.69,7220.0
2024-09-19 14:55:00,523.55,524.01,523.38,523.74,9678.0,523.55,524.01,523.38,523.74,9678.0
2024-09-19 15:00:00,523.59,524.01,523.35,523.87,9938.0,523.59,524.01,523.35,523.87,9938.0
2024-09-19 15:05:00,523.87,524.01,523.57,523.87,8133.0,523.87,524.01,523.57,523.87,8133.0
2024-09-19 15:10:00,523.87,525.0,523.87,524.64,16232.0,523.87,525.0,523.87,524.64,16232.0
2024-09-19 15:15:00,524.58,524.92,524.43,524.72,19825.0,524.58,524.92,524.43,524.72,19825.0
2024-09-19 15:20:00,524.8,525.54,524.39,525.38,22596.0,524.8,525.54,524.39,525.38,22596.0
2024-09-19 15:25:00,525.29,525.5,525.0,525.49,21049.0,525.29,525.5,525.0,525.49,21049.0
2024-09-19 15:30:00,525.52,525.55,524.82,525.39,26849.0,525.52,525.55,524.82,525.39,26849.0
2024-09-19 15:35:00,525.36,526.0,525.0,525.96,33524.0,525.36,526.0,525.0,525.96,33524.0
2024-09-19 15:40:00,525.91,526.47,525.8,525.89,34955.0,525.91,526.47,525.8,525.89,34955.0
2024-09-19 15:45:00,525.83,526.83,525.78,526.6,42064.0,525.83,526.83,525.78,526.6,42064.0
2024-09-19 15:50:00,526.53,527.08,525.84,527.08,65342.0,526.53,527.08,525.84,527.08,65342.0
2024-09-19 15:55:00,527.1,527.48,525.68,526.45,123318.0,527.1,527.48,525.68,526.45,123318.0
2024-09-20 09:30:00,525.7,528.63,524.38,525.5,479693.0,525.7,528.63,524.38,525.5,479693.0
2024-09-20 09:35:00,526.02,526.75,525.21,525.59,30165.0,526.02,526.75,525.21,525.59,30165.0
2024-09-20 09:40:00,525.0,526.1,523.74,525.64,11859.0,525.0,526.1,523.74,525.64,11859.0
2024-09-20 09:45:00,525.8,526.19,525.03,525.34,16867.0,525.8,526.19,525.03,525.34,16867.0
2024-09-20 09:50:00,525.34,525.64,524.28,524.28,11375.0,525.34,525.64,524.28,524.28,11375.0
2024-09-20 09:55:00,524.25,524.76,522.48,522.74,15302.0,524.25,524.76,522.48,522.74,15302.0
2024-09-20 10:00:00,522.72,522.93,521.9,522.01,21630.0,522.72,522.93,521.9,522.01,21630.0
2024-09-20 10:05:00,521.96,522.17,521.3,521.81,48534.0,521.96,522.17,521.3,521.81,48534.0
2024-09-20 10:10:00,521.97,521.97,520.84,521.36,11294.0,521.97,521.97,520.84,521.36,11294.0
2024-09-20 10:15:00,521.4,522.23,520.91,521.48,14197.0,521.4,522.23,520.91,521.48,14197.0
2024-09-20 10:20:00,521.46,522.16,521.05,521.21,31252.0,521.46,522.16,521.05,521.21,31252.0
2024-09-20 10:25:00,521.19,521.37,520.57,520.6,31942.0,521.19,521.37,520.57,520.6,31942.0
2024-09-20 10:30:00,520.58,521.12,520.34,520.75,12042.0,520.58,521.12,520.34,520.75,12042.0
2024-09-20 10:35:00,520.75,521.05,520.43,520.59,8890.0,520.75,521.05,520.43,520.59,8890.0
2024-09-20 10:40:00,520.53,520.86,520.25,520.61,11696.0,520.53,520.86,520.25,520.61,11696.0
2024-09-20 10:45:00,520.54,520.68,518.88,519.46,26234.0,520.54,520.68,518.88,519.46,26234.0
2024-09-20 10:50:00,519.54,519.61,518.36,518.58,16405.0,519.54,519.61,518.36,518.58,16405.0
2024-09-20 10:55:00,518.66,518.8,517.89,518.59,10295.0,518.66,518.8,517.89,518.59,10295.0
2024-09-20 11:00:00,518.6,518.74,517.54,517.59,9981.0,518.6,518.74,517.54,517.59,9981.0
2024-09-20 11:05:00,517.88,517.92,517.07,517.62,16496.0,517.88,517.92,517.07,517.62,16496.0
2024-09-20 11:10:00,517.65,517.98,516.98,517.08,12758.0,517.65,517.98,516.98,517.08,12758.0
2024-09-20 11:15:00,517.02,517.19,516.36,517.03,9134.0,517.02,517.19,516.36,517.03,9134.0
2024-09-20 11:20:00,517.1,517.6,517.0,517.13,10514.0,517.1,517.6,517.0,517.13,10514.0
2024-09-20 11:25:00,517.17,517.26,516.36,516.36,21955.0,517.17,517.26,516.36,516.36,21955.0
2024-09-20 11:30:00,516.35,516.55,515.72,516.33,45039.0,516.35,516.55,515.72,516.33,45039.0
2024-09-20 11:35:00,516.46,516.61,515.74,516.01,22571.0,516.46,516.61,515.74,516.01,22571.0
2024-09-20 11:40:00,516.01,517.07,515.86,516.9,25781.0,516.01,517.07,515.86,516.9,25781.0
2024-09-20 11:45:00,516.9,517.34,516.52,516.86,17208.0,516.9,517.34,516.52,516.86,17208.0
2024-09-20 11:50:00,516.92,516.98,515.94,515.98,15900.0,516.92,516.98,515.94,515.98,15900.0
2024-09-20 11:55:00,515.91,517.3,515.91,517.03,22591.0,515.91,517.3,515.91,517.03,22591.0
2024-09-20 12:00:00,517.03,517.27,516.76,517.27,11895.0,517.03,517.27,516.76,517.27,11895.0
2024-09-20 12:05:00,517.18,517.42,516.6,517.02,22331.0,517.18,517.42,516.6,517.02,22331.0
2024-09-20 12:10:00,517.2,517.32,516.85,517.07,9893.0,517.2,517.32,516.85,517.07,9893.0
2024-09-20 12:15:00,516.99,517.29,516.94,517.25,10918.0,516.99,517.29,516.94,517.25,10918.0
2024-09-20 12:20:00,517.14,518.45,517.06,518.23,16523.0,517.14,518.45,517.06,518.23,16523.0
2024-09-20 12:25:00,518.38,519.09,518.0,518.02,13363.0,518.38,519.09,518.0,518.02,13363.0
2024-09-20 12:30:00,518.14,519.61,518.0,519.43,6489.0,518.14,519.61,518.0,519.43,6489.0
2024-09-20 12:35:00,519.6,520.5,519.53,520.34,17079.0,519.6,520.5,519.53,520.34,17079.0
2024-09-20 12:40:00,520.36,521.5,520.22,520.75,19816.0,520.36,521.5,520.22,520.75,19816.0
2024-09-20 12:45:00,520.79,521.06,520.55,521.0,7994.0,520.79,521.06,520.55,521.0,7994.0
2024-09-20 12:50:00,521.14,521.86,521.0,521.78,10339.0,521.14,521.86,521.0,521.78,10339.0
2024-09-20 12:55:00,521.58,521.77,520.5,520.5,18335.0,521.58,521.77,520.5,520.5,18335.0
2024-09-20 13:00:00,520.5,520.9,520.3,520.44,6708.0,520.5,520.9,520.3,520.44,6708.0
2024-09-20 13:05:00,520.64,520.79,520.26,520.49,7721.0,520.64,520.79,520.26,520.49,7721.0
2024-09-20 13:10:00,520.58,521.0,520.29,520.98,8452.0,520.58,521.0,520.29,520.98,8452.0
2024-09-20 13:15:00,520.97,521.14,520.57,520.61,11106.0,520.97,521.14,520.57,520.61,11106.0
2024-09-20 13:20:00,520.76,520.79,520.5,520.5,9443.0,520.76,520.79,520.5,520.5,9443.0
2024-09-20 13:25:00,520.54,521.56,520.54,521.49,6798.0,520.54,521.56,520.54,521.49,6798.0
2024-09-20 13:30:00,521.49,521.68,521.23,521.52,10165.0,521.49,521.68,521.23,521.52,10165.0
2024-09-20 13:35:00,521.59,522.33,521.59,522.15,7668.0,521.59,522.33,521.59,522.15,7668.0
2024-09-20 13:40:00,522.07,522.09,521.39,521.45,7412.0,522.07,522.09,521.39,521.45,7412.0
2024-09-20 13:45:00,521.2,521.3,520.95,521.24,4760.0,521.2,521.3,520.95,521.24,4760.0
2024-09-20 13:50:00,521.29,521.76,521.04,521.39,9500.0,521.29,521.76,521.04,521.39,9500.0
2024-09-20 13:55:00,521.35,521.4,521.11,521.23,5026.0,521.35,521.4,521.11,521.23,5026.0
2024-09-20 14:00:00,521.35,521.35,520.21,520.48,7813.0,521.35,521.35,520.21,520.48,7813.0
2024-09-20 14:05:00,520.48,520.59,520.23,520.59,4526.0,520.48,520.59,520.23,520.59,4526.0
2024-09-20 14:10:00,520.43,521.15,520.2,521.15,8219.0,520.43,521.15,520.2,521.15,8219.0
2024-09-20 14:15:00,521.13,521.96,521.13,521.77,7216.0,521.13,521.96,521.13,521.77,7216.0
2024-09-20 14:20:00,521.76,521.9,521.39,521.53,11016.0,521.76,521.9,521.39,521.53,11016.0
2024-09-20 14:25:00,521.63,521.97,521.34,521.4,9852.0,521.63,521.97,521.34,521.4,9852.0
2024-09-20 14:30:00,521.31,521.31,520.32,520.32,11984.0,521.31,521.31,520.32,520.32,11984.0
2024-09-20 14:35:00,520.56,520.72,519.86,520.16,5246.0,520.56,520.72,519.86,520.16,5246.0
2024-09-20 14:40:00,519.97,520.56,519.96,520.35,9477.0,519.97,520.56,519.96,520.35,9477.0
2024-09-20 14:45:00,520.2,520.63,519.68,520.13,7446.0,520.2,520.63,519.68,520.13,7446.0
2024-09-20 14:50:00,520.13,521.02,520.04,520.73,7113.0,520.13,521.02,520.04,520.73,7113.0
2024-09-20 14:55:00,520.77,521.23,520.67,520.84,7978.0,520.77,521.23,520.67,520.84,7978.0
2024-09-20 15:00:00,521.01,521.57,521.01,521.38,7049.0,521.01,521.57,521.01,521.38,7049.0
2024-09-20 15:05:00,521.37,521.48,520.81,520.98,10418.0,521.37,521.48,520.81,520.98,10418.0
2024-09-20 15:10:00,521.0,521.0,520.35,520.49,9072.0,521.0,521.0,520.35,520.49,9072.0
2024-09-20 15:15:00,520.4,521.18,520.33,521.1,10386.0,520.4,521.18,520.33,521.1,10386.0
2024-09-20 15:20:00,521.13,521.77,520.83,521.18,9176.0,521.13,521.77,520.83,521.18,9176.0
2024-09-20 15:25:00,521.21,521.57,521.06,521.46,21059.0,521.21,521.57,521.06,521.46,21059.0
2024-09-20 15:30:00,521.45,521.75,521.11,521.7,17862.0,521.45,521.75,521.11,521.7,17862.0
2024-09-20 15:35:00,521.6,522.96,521.6,522.64,24714.0,521.6,522.96,521.6,522.64,24714.0
2024-09-20 15:40:00,522.63,523.0,522.59,522.71,17959.0,522.63,523.0,522.59,522.71,17959.0
2024-09-20 15:45:00,522.57,522.77,521.79,522.33,20131.0,522.57,522.77,521.79,522.33,20131.0
2024-09-20 15:50:00,522.32,522.39,520.8,521.1,54015.0,522.32,522.39,520.8,521.1,54015.0
2024-09-20 15:55:00,521.1,522.74,521.09,522.12,117655.0,521.1,522.74,521.09,522.12,117655.0
2024-09-23 09:30:00,524.99,527.58,524.95,526.8,58246.0,524.99,527.58,524.95,526.8,58246.0
2024-09-23 09:35:00,526.49,527.12,525.57,526.37,20823.0,526.49,527.12,525.57,526.37,20823.0
2024-09-23 09:40:00,526.14,527.63,525.97,526.96,14658.0,526.14,527.63,525.97,526.96,14658.0
2024-09-23 09:45:00,526.73,528.25,526.52,528.05,30532.0,526.73,528.25,526.52,528.05,30532.0
2024-09-23 09:50:00,528.5,528.93,526.8,527.64,15290.0,528.5,528.93,526.8,527.64,15290.0
2024-09-23 09:55:00,527.77,527.97,526.69,526.92,14742.0,527.77,527.97,526.69,526.92,14742.0
2024-09-23 10:00:00,526.92,527.57,525.71,527.0,22694.0,526.92,527.57,525.71,527.0,22694.0
2024-09-23 10:05:00,526.72,528.17,526.72,527.76,11449.0,526.72,528.17,526.72,527.76,11449.0
2024-09-23 10:10:00,527.65,528.76,527.34,528.2,12804.0,527.65,528.76,527.34,528.2,12804.0
2024-09-23 10:15:00,528.37,528.59,528.04,528.59,6723.0,528.37,528.59,528.04,528.59,6723.0
2024-09-23 10:20:00,528.51,528.99,528.35,528.5,7228.0,528.51,528.99,528.35,528.5,7228.0
2024-09-23 10:25:00,528.41,528.75,527.48,527.54,4222.0,528.41,528.75,527.48,527.54,4222.0
2024-09-23 10:30:00,527.16,527.73,526.9,527.19,5038.0,527.16,527.73,526.9,527.19,5038.0
2024-09-23 10:35:00,527.28,528.0,527.28,527.83,15452.0,527.28,528.0,527.28,527.83,15452.0
2024-09-23 10:40:00,527.67,529.57,527.56,529.49,20036.0,527.67,529.57,527.56,529.49,20036.0
2024-09-23 10:45:00,529.58,530.53,529.48,529.87,23774.0,529.58,530.53,529.48,529.87,23774.0
2024-09-23 10:50:00,529.96,530.51,529.52,530.09,14119.0,529.96,530.51,529.52,530.09,14119.0
2024-09-23 10:55:00,530.26,531.0,530.17,530.76,12623.0,530.26,531.0,530.17,530.76,12623.0
2024-09-23 11:00:00,530.75,531.2,530.23,530.81,27736.0,530.75,531.2,530.23,530.81,27736.0
2024-09-23 11:05:00,530.84,531.05,530.18,530.75,8337.0,530.84,531.05,530.18,530.75,8337.0
2024-09-23 11:10:00,530.78,531.29,530.7,530.83,15408.0,530.78,531.29,530.7,530.83,15408.0
2024-09-23 11:15:00,530.9,530.9,530.26,530.41,14235.0,530.9,530.9,530.26,530.41,14235.0
2024-09-23 11:20:00,530.63,531.15,530.62,531.04,14726.0,530.63,531.15,530.62,531.04,14726.0
2024-09-23 11:25:00,531.0,531.3,530.59,530.9,9530.0,531.0,531.3,530.59,530.9,9530.0
2024-09-23 11:30:00,531.08,532.0,531.08,531.76,21914.0,531.08,532.0,531.08,531.76,21914.0
2024-09-23 11:35:00,531.81,531.91,531.55,531.75,15087.0,531.81,531.91,531.55,531.75,15087.0
2024-09-23 11:40:00,531.75,532.0,531.35,531.5,17602.0,531.75,532.0,531.35,531.5,17602.0
2024-09-23 11:45:00,531.47,531.84,530.79,530.8,6367.0,531.47,531.84,530.79,530.8,6367.0
2024-09-23 11:50:00,530.87,531.4,530.79,530.84,7181.0,530.87,531.4,530.79,530.84,7181.0
2024-09-23 11:55:00,530.84,531.27,530.55,530.55,6394.0,530.84,531.27,530.55,530.55,6394.0
2024-09-23 12:00:00,530.65,530.65,529.75,530.17,13564.0,530.65,530.65,529.75,530.17,13564.0
2024-09-23 12:05:00,530.23,530.28,529.73,529.77,4217.0,530.23,530.28,529.73,529.77,4217.0
2024-09-23 12:10:00,529.74,529.74,528.93,528.93,7038.0,529.74,529.74,528.93,528.93,7038.0
2024-09-23 12:15:00,528.82,529.84,528.49,529.84,6332.0,528.82,529.84,528.49,529.84,6332.0
2024-09-23 12:20:00,529.93,530.81,529.77,530.53,9257.0,529.93,530.81,529.77,530.53,9257.0
2024-09-23 12:25:00,530.62,531.13,530.54,530.8,4436.0,530.62,531.13,530.54,530.8,4436.0
2024-09-23 12:30:00,530.8,530.98,530.63,530.98,4030.0,530.8,530.98,530.63,530.98,4030.0
2024-09-23 12:35:00,530.98,531.06,530.11,530.3,6316.0,530.98,531.06,530.11,530.3,6316.0
2024-09-23 12:40:00,530.41,530.7,530.29,530.7,3931.0,530.41,530.7,530.29,530.7,3931.0
2024-09-23 12:45:00,530.58,530.65,530.19,530.4,5066.0,530.58,530.65,530.19,530.4,5066.0
2024-09-23 12:50:00,530.4,530.41,529.54,529.9,12471.0,530.4,530.41,529.54,529.9,12471.0
2024-09-23 12:55:00,529.83,529.83,528.81,529.22,4132.0,529.83,529.83,528.81,529.22,4132.0
2024-09-23 13:00:00,529.38,529.38,528.73,529.01,6118.0,529.38,529.38,528.73,529.01,6118.0
2024-09-23 13:05:00,528.95,529.11,528.73,528.87,3918.0,528.95,529.11,528.73,528.87,3918.0
2024-09-23 13:10:00,528.88,529.08,528.7,528.89,19223.0,528.88,529.08,528.7,528.89,19223.0
2024-09-23 13:15:00,528.89,529.56,528.82,529.22,11230.0,528.89,529.56,528.82,529.22,11230.0
2024-09-23 13:20:00,529.27,529.35,528.83,529.2,3461.0,529.27,529.35,528.83,529.2,3461.0
2024-09-23 13:25:00,528.89,529.2,528.55,529.11,6427.0,528.89,529.2,528.55,529.11,6427.0
2024-09-23 13:30:00,529.2,529.7,529.1,529.59,4065.0,529.2,529.7,529.1,529.59,4065.0
2024-09-23 13:35:00,529.71,529.87,529.07,529.18,3759.0,529.71,529.87,529.07,529.18,3759.0
2024-09-23 13:40:00,529.35,529.58,529.19,529.2,2953.0,529.35,529.58,529.19,529.2,2953.0
2024-09-23 13:45:00,529.2,529.64,529.2,529.37,3189.0,529.2,529.64,529.2,529.37,3189.0
2024-09-23 13:50:00,529.46,529.99,529.46,529.87,4366.0,529.46,529.99,529.46,529.87,4366.0
2024-09-23 13:55:00,529.88,530.22,529.88,529.99,3535.0,529.88,530.22,529.88,529.99,3535.0
2024-09-23 14:00:00,530.0,530.18,529.88,530.11,2600.0,530.0,530.18,529.88,530.11,2600.0
2024-09-23 14:05:00,529.99,530.29,529.78,530.25,4882.0,529.99,530.29,529.78,530.25,4882.0
2024-09-23 14:10:00,530.27,530.44,529.74,529.85,6891.0,530.27,530.44,529.74,529.85,6891.0
2024-09-23 14:15:00,529.82,530.0,528.99,529.21,9600.0,529.82,530.0,528.99,529.21,9600.0
2024-09-23 14:20:00,529.21,529.65,529.14,529.55,5046.0,529.21,529.65,529.14,529.55,5046.0
2024-09-23 14:25:00,529.55,529.64,529.12,529.28,3319.0,529.55,529.64,529.12,529.28,3319.0
2024-09-23 14:30:00,529.31,529.35,529.09,529.2,3220.0,529.31,529.35,529.09,529.2,3220.0
2024-09-23 14:35:00,529.01,529.12,528.81,528.96,2824.0,529.01,529.12,528.81,528.96,2824.0
2024-09-23 14:40:00,528.93,528.99,528.67,528.82,3230.0,528.93,528.99,528.67,528.82,3230.0
2024-09-23 14:45:00,528.85,529.05,528.52,528.97,5187.0,528.85,529.05,528.52,528.97,5187.0
2024-09-23 14:50:00,529.02,529.28,528.96,529.07,7840.0,529.02,529.28,528.96,529.07,7840.0
2024-09-23 14:55:00,528.97,529.11,528.91,529.0,5734.0,528.97,529.11,528.91,529.0,5734.0
2024-09-23 15:00:00,529.13,529.54,528.92,529.51,12793.0,529.13,529.54,528.92,529.51,12793.0
2024-09-23 15:05:00,529.56,529.56,529.01,529.01,3981.0,529.56,529.56,529.01,529.01,3981.0
2024-09-23 15:10:00,529.09,529.12,528.33,528.43,12704.0,529.09,529.12,528.33,528.43,12704.0
2024-09-23 15:15:00,528.36,528.38,528.1,528.23,6626.0,528.36,528.38,528.1,528.23,6626.0
2024-09-23 15:20:00,528.26,528.37,527.66,527.93,8005.0,528.26,528.37,527.66,527.93,8005.0
2024-09-23 15:25:00,527.98,528.28,527.75,527.78,5014.0,527.98,528.28,527.75,527.78,5014.0
2024-09-23 15:30:00,527.73,527.73,527.12,527.49,9357.0,527.73,527.73,527.12,527.49,9357.0
2024-09-23 15:35:00,527.5,527.78,527.35,527.64,8572.0,527.5,527.78,527.35,527.64,8572.0
2024-09-23 15:40:00,527.66,527.89,527.27,527.31,6258.0,527.66,527.89,527.27,527.31,6258.0
2024-09-23 15:45:00,527.3,527.8,527.3,527.66,13590.0,527.3,527.8,527.3,527.66,13590.0
2024-09-23 15:50:00,527.57,527.75,526.87,527.18,31683.0,527.57,527.75,526.87,527.18,31683.0
2024-09-23 15:55:00,527.73,528.49,527.52,527.71,43044.0,527.73,528.49,527.52,527.71,43044.0
2024-09-24 09:30:00,527.71,529.86,525.0,529.85,75425.0,527.71,529.86,525.0,529.85,75425.0
2024-09-24 09:35:00,529.66,530.3,526.49,528.26,15319.0,529.66,530.3,526.49,528.26,15319.0
2024-09-24 09:40:00,528.5,528.87,527.55,527.55,13079.0,528.5,528.87,527.55,527.55,13079.0
2024-09-24 09:45:00,527.77,528.27,526.78,527.05,25631.0,527.77,528.27,526.78,527.05,25631.0
2024-09-24 09:50:00,527.12,528.48,526.78,527.92,12705.0,527.12,528.48,526.78,527.92,12705.0
2024-09-24 09:55:00,527.83,528.4,527.03,527.04,7819.0,527.83,528.4,527.03,527.04,7819.0
2024-09-24 10:00:00,527.01,527.32,525.21,525.87,29055.0,527.01,527.32,525.21,525.87,29055.0
2024-09-24 10:05:00,525.88,526.37,525.0,526.25,19616.0,525.88,526.37,525.0,526.25,19616.0
2024-09-24 10:10:00,526.15,526.63,525.28,525.54,12991.0,526.15,526.63,525.28,525.54,12991.0
2024-09-24 10:15:00,525.02,525.81,524.11,524.25,13029.0,525.02,525.81,524.11,524.25,13029.0
2024-09-24 10:20:00,524.08,524.52,522.43,523.58,16326.0,524.08,524.52,522.43,523.58,16326.0
2024-09-24 10:25:00,523.45,523.56,522.35,522.4,17806.0,523.45,523.56,522.35,522.4,17806.0
2024-09-24 10:30:00,522.58,523.22,521.71,522.97,24450.0,522.58,523.22,521.71,522.97,24450.0
2024-09-24 10:35:00,523.0,523.51,522.62,522.93,15176.0,523.0,523.51,522.62,522.93,15176.0
2024-09-24 10:40:00,522.58,523.27,522.19,522.99,12757.0,522.58,523.27,522.19,522.99,12757.0
2024-09-24 10:45:00,523.09,524.18,523.09,523.9,10572.0,523.09,524.18,523.09,523.9,10572.0
2024-09-24 10:50:00,523.81,524.3,523.0,524.14,22958.0,523.81,524.3,523.0,524.14,22958.0
2024-09-24 10:55:00,524.15,525.46,523.81,525.38,23827.0,524.15,525.46,523.81,525.38,23827.0
2024-09-24 11:00:00,525.38,526.04,525.38,525.94,8038.0,525.38,526.04,525.38,525.94,8038.0
2024-09-24 11:05:00,525.87,526.07,525.59,525.6,1955.0,525.87,526.07,525.59,525.6,1955.0
2024-09-24 11:10:00,525.9,526.1,525.64,525.64,3611.0,525.9,526.1,525.64,525.64,3611.0
2024-09-24 11:15:00,525.87,526.2,525.74,525.82,4720.0,525.87,526.2,525.74,525.82,4720.0
2024-09-24 11:20:00,526.09,526.1,525.65,525.69,3999.0,526.09,526.1,525.65,525.69,3999.0
2024-09-24 11:25:00,525.69,526.05,525.69,525.96,3590.0,525.69,526.05,525.69,525.96,3590.0
2024-09-24 11:30:00,525.9,526.29,525.88,526.15,6312.0,525.9,526.29,525.88,526.15,6312.0
2024-09-24 11:35:00,525.87,526.13,525.58,525.66,1921.0,525.87,526.13,525.58,525.66,1921.0
2024-09-24 11:40:00,525.73,525.89,525.37,525.5,8291.0,525.73,525.89,525.37,525.5,8291.0
2024-09-24 11:45:00,525.88,526.23,525.8,526.07,7751.0,525.88,526.23,525.8,526.07,7751.0
2024-09-24 11:50:00,526.16,526.77,526.1,526.63,3760.0,526.16,526.77,526.1,526.63,3760.0
2024-09-24 11:55:00,526.71,526.9,526.57,526.57,4136.0,526.71,526.9,526.57,526.57,4136.0
2024-09-24 12:00:00,526.75,526.92,526.4,526.86,4978.0,526.75,526.92,526.4,526.86,4978.0
2024-09-24 12:05:00,526.87,526.94,526.56,526.61,5362.0,526.87,526.94,526.56,526.61,5362.0
2024-09-24 12:10:00,526.59,526.99,526.5,526.98,4261.0,526.59,526.99,526.5,526.98,4261.0
2024-09-24 12:15:00,526.96,527.27,526.96,527.08,2768.0,526.96,527.27,526.96,527.08,2768.0
2024-09-24 12:20:00,527.16,528.1,527.16,527.45,37128.0,527.16,528.1,527.16,527.45,37128.0
2024-09-24 12:25:00,527.71,527.97,527.37,527.86,7405.0,527.71,527.97,527.37,527.86,7405.0
2024-09-24 12:30:00,527.59,528.0,527.33,527.91,5895.0,527.59,528.0,527.33,527.91,5895.0
2024-09-24 12:35:00,528.02,528.28,527.65,527.82,5255.0,528.02,528.28,527.65,527.82,5255.0
2024-09-24 12:40:00,527.65,527.81,527.39,527.47,3033.0,527.65,527.81,527.39,527.47,3033.0
2024-09-24 12:45:00,527.77,528.0,527.15,527.21,3880.0,527.77,528.0,527.15,527.21,3880.0
2024-09-24 12:50:00,527.0,527.1,526.63,526.63,4815.0,527.0,527.1,526.63,526.63,4815.0
2024-09-24 12:55:00,526.64,526.64,526.15,526.15,3615.0,526.64,526.64,526.15,526.15,3615.0
2024-09-24 13:00:00,526.04,526.12,525.64,525.64,4359.0,526.04,526.12,525.64,525.64,4359.0
2024-09-24 13:05:00,525.74,526.14,525.51,526.12,5305.0,525.74,526.14,525.51,526.12,5305.0
2024-09-24 13:10:00,526.12,526.32,525.85,526.32,3412.0,526.12,526.32,525.85,526.32,3412.0
2024-09-24 13:15:00,526.36,526.6,526.32,526.32,3314.0,526.36,526.6,526.32,526.32,3314.0
2024-09-24 13:20:00,526.38,526.38,525.66,525.85,6397.0,526.38,526.38,525.66,525.85,6397.0
2024-09-24 13:25:00,525.94,526.34,525.92,526.05,6798.0,525.94,526.34,525.92,526.05,6798.0
2024-09-24 13:30:00,526.23,526.43,526.07,526.15,3464.0,526.23,526.43,526.07,526.15,3464.0
2024-09-24 13:35:00,526.37,526.39,525.61,525.62,4477.0,526.37,526.39,525.61,525.62,4477.0
2024-09-24 13:40:00,525.5,525.53,525.0,525.4,6863.0,525.5,525.53,525.0,525.4,6863.0
2024-09-24 13:45:00,525.4,525.48,524.83,525.28,6302.0,525.4,525.48,524.83,525.28,6302.0
2024-09-24 13:50:00,525.49,525.66,525.24,525.52,4487.0,525.49,525.66,525.24,525.52,4487.0
2024-09-24 13:55:00,525.5,525.6,525.29,525.31,3380.0,525.5,525.6,525.29,525.31,3380.0
2024-09-24 14:00:00,525.23,525.32,524.65,524.76,9430.0,525.23,525.32,524.65,524.76,9430.0
2024-09-24 14:05:00,524.61,524.81,524.42,524.42,3176.0,524.61,524.81,524.42,524.42,3176.0
2024-09-24 14:10:00,524.48,524.48,523.99,524.25,11821.0,524.48,524.48,523.99,524.25,11821.0
2024-09-24 14:15:00,524.25,524.67,524.02,524.54,6302.0,524.25,524.67,524.02,524.54,6302.0
2024-09-24 14:20:00,524.54,524.76,523.91,524.0,12995.0,524.54,524.76,523.91,524.0,12995.0
2024-09-24 14:25:00,523.94,524.14,523.88,523.92,9688.0,523.94,524.14,523.88,523.92,9688.0
2024-09-24 14:30:00,523.92,524.0,523.18,523.9,12441.0,523.92,524.0,523.18,523.9,12441.0
2024-09-24 14:35:00,523.99,524.27,523.73,524.22,5149.0,523.99,524.27,523.73,524.22,5149.0
2024-09-24 14:40:00,524.29,524.29,523.95,524.06,5199.0,524.29,524.29,523.95,524.06,5199.0
2024-09-24 14:45:00,524.02,524.23,523.98,524.0,4740.0,524.02,524.23,523.98,524.0,4740.0
2024-09-24 14:50:00,523.97,524.28,523.93,524.28,5964.0,523.97,524.28,523.93,524.28,5964.0
2024-09-24 14:55:00,524.14,524.36,523.66,523.86,6173.0,524.14,524.36,523.66,523.86,6173.0
2024-09-24 15:00:00,523.89,524.11,523.64,523.84,4339.0,523.89,524.11,523.64,523.84,4339.0
2024-09-24 15:05:00,523.84,524.61,523.8,524.45,3607.0,523.84,524.61,523.8,524.45,3607.0
2024-09-24 15:10:00,524.45,524.69,524.2,524.53,3961.0,524.45,524.69,524.2,524.53,3961.0
2024-09-24 15:15:00,524.71,524.86,523.67,523.84,14258.0,524.71,524.86,523.67,523.84,14258.0
2024-09-24 15:20:00,523.79,524.52,523.67,524.37,14792.0,523.79,524.52,523.67,524.37,14792.0
2024-09-24 15:25:00,524.52,524.9,524.46,524.87,5413.0,524.52,524.9,524.46,524.87,5413.0
2024-09-24 15:30:00,524.78,525.09,524.48,524.93,10233.0,524.78,525.09,524.48,524.93,10233.0
2024-09-24 15:35:00,524.75,524.96,524.56,524.89,8840.0,524.75,524.96,524.56,524.89,8840.0
2024-09-24 15:40:00,524.75,525.16,524.59,524.7,10104.0,524.75,525.16,524.59,524.7,10104.0
2024-09-24 15:45:00,524.71,525.07,524.59,524.59,6452.0,524.71,525.07,524.59,524.59,6452.0
2024-09-24 15:50:00,524.92,524.94,523.54,523.64,16009.0,524.92,524.94,523.54,523.64,16009.0
2024-09-24 15:55:00,523.52,524.25,523.5,524.15,66089.0,523.52,524.25,523.5,524.15,66089.0
2024-09-25 09:30:00,525.23,526.18,524.1,524.99,62892.0,525.23,526.18,524.1,524.99,62892.0
2024-09-25 09:35:00,525.17,525.49,522.5,522.99,28768.0,525.17,525.49,522.5,522.99,28768.0
2024-09-25 09:40:00,523.04,523.36,522.74,523.26,22955.0,523.04,523.36,522.74,523.26,22955.0
2024-09-25 09:45:00,523.28,523.68,522.16,522.16,22382.0,523.28,523.68,522.16,522.16,22382.0
2024-09-25 09:50:00,522.42,522.42,521.11,521.78,27483.0,522.42,522.42,521.11,521.78,27483.0
2024-09-25 09:55:00,521.89,521.89,520.48,520.48,19107.0,521.89,521.89,520.48,520.48,19107.0
2024-09-25 10:00:00,520.75,520.88,519.19,520.23,35963.0,520.75,520.88,519.19,520.23,35963.0
2024-09-25 10:05:00,520.02,520.47,519.53,519.57,18767.0,520.02,520.47,519.53,519.57,18767.0
2024-09-25 10:10:00,519.82,521.77,519.52,521.69,30379.0,519.82,521.77,519.52,521.69,30379.0
2024-09-25 10:15:00,521.72,522.45,521.28,521.96,9139.0,521.72,522.45,521.28,521.96,9139.0
2024-09-25 10:20:00,521.99,521.99,520.85,521.75,27383.0,521.99,521.99,520.85,521.75,27383.0
2024-09-25 10:25:00,521.8,522.26,521.28,521.79,13725.0,521.8,522.26,521.28,521.79,13725.0
2024-09-25 10:30:00,521.6,522.07,521.3,521.81,26256.0,521.6,522.07,521.3,521.81,26256.0
2024-09-25 10:35:00,521.75,521.75,520.89,521.58,18422.0,521.75,521.75,520.89,521.58,18422.0
2024-09-25 10:40:00,521.54,521.98,521.13,521.77,11328.0,521.54,521.98,521.13,521.77,11328.0
2024-09-25 10:45:00,522.0,522.14,520.93,521.0,13658.0,522.0,522.14,520.93,521.0,13658.0
2024-09-25 10:50:00,521.05,522.26,521.05,521.61,11621.0,521.05,522.26,521.05,521.61,11621.0
2024-09-25 10:55:00,521.6,522.02,521.11,521.33,10918.0,521.6,522.02,521.11,521.33,10918.0
2024-09-25 11:00:00,521.34,521.64,520.89,521.05,12235.0,521.34,521.64,520.89,521.05,12235.0
2024-09-25 11:05:00,521.03,521.16,520.59,520.76,11462.0,521.03,521.16,520.59,520.76,11462.0
2024-09-25 11:10:00,520.77,520.8,519.66,519.66,14833.0,520.77,520.8,519.66,519.66,14833.0
2024-09-25 11:15:00,519.64,520.04,519.44,519.96,13254.0,519.64,520.04,519.44,519.96,13254.0
2024-09-25 11:20:00,519.98,520.49,519.76,520.07,26988.0,519.98,520.49,519.76,520.07,26988.0
2024-09-25 11:25:00,520.13,520.19,519.45,519.79,15413.0,520.13,520.19,519.45,519.79,15413.0
2024-09-25 11:30:00,519.83,520.82,519.66,520.82,13605.0,519.83,520.82,519.66,520.82,13605.0
2024-09-25 11:35:00,521.0,521.43,520.85,521.24,5658.0,521.0,521.43,520.85,521.24,5658.0
2024-09-25 11:40:00,521.28,521.4,520.56,520.73,6720.0,521.28,521.4,520.56,520.73,6720.0
2024-09-25 11:45:00,520.73,520.83,520.0,520.2,13492.0,520.73,520.83,520.0,520.2,13492.0
2024-09-25 11:50:00,520.13,520.45,519.95,520.12,15209.0,520.13,520.45,519.95,520.12,15209.0
2024-09-25 11:55:00,520.2,520.21,519.52,519.69,14074.0,520.2,520.21,519.52,519.69,14074.0
2024-09-25 12:00:00,519.85,519.85,519.13,519.68,22514.0,519.85,519.85,519.13,519.68,22514.0
2024-09-25 12:05:00,519.62,519.74,519.06,519.74,5744.0,519.62,519.74,519.06,519.74,5744.0
2024-09-25 12:10:00,519.72,520.26,519.62,520.25,8275.0,519.72,520.26,519.62,520.25,8275.0
2024-09-25 12:15:00,520.19,520.19,519.79,519.83,5697.0,520.19,520.19,519.79,519.83,5697.0
2024-09-25 12:20:00,520.0,520.25,519.86,520.13,10369.0,520.0,520.25,519.86,520.13,10369.0
2024-09-25 12:25:00,520.12,520.35,519.83,520.05,6131.0,520.12,520.35,519.83,520.05,6131.0
2024-09-25 12:30:00,520.1,520.3,519.65,520.09,9763.0,520.1,520.3,519.65,520.09,9763.0
2024-09-25 12:35:00,520.14,520.14,519.38,519.44,5838.0,520.14,520.14,519.38,519.44,5838.0
2024-09-25 12:40:00,519.46,519.58,519.19,519.5,6214.0,519.46,519.58,519.19,519.5,6214.0
2024-09-25 12:45:00,519.5,519.57,519.12,519.12,5540.0,519.5,519.57,519.12,519.12,5540.0
2024-09-25 12:50:00,519.22,520.05,519.21,519.82,4009.0,519.22,520.05,519.21,519.82,4009.0
2024-09-25 12:55:00,519.74,519.99,519.39,519.72,4206.0,519.74,519.99,519.39,519.72,4206.0
2024-09-25 13:00:00,519.59,519.74,518.83,519.63,9420.0,519.59,519.74,518.83,519.63,9420.0
2024-09-25 13:05:00,519.51,519.94,519.4,519.71,4289.0,519.51,519.94,519.4,519.71,4289.0
2024-09-25 13:10:00,519.63,519.63,519.0,519.16,7017.0,519.63,519.63,519.0,519.16,7017.0
2024-09-25 13:15:00,519.02,519.31,518.96,519.05,7369.0,519.02,519.31,518.96,519.05,7369.0
2024-09-25 13:20:00,519.26,519.59,519.08,519.33,5863.0,519.26,519.59,519.08,519.33,5863.0
2024-09-25 13:25:00,519.5,520.0,519.06,519.38,8930.0,519.5,520.0,519.06,519.38,8930.0
2024-09-25 13:30:00,519.38,519.44,518.05,518.07,34557.0,519.38,519.44,518.05,518.07,34557.0
2024-09-25 13:35:00,518.01,518.02,517.05,517.12,27784.0,518.01,518.02,517.05,517.12,27784.0
2024-09-25 13:40:00,517.12,517.77,516.96,517.76,15638.0,517.12,517.77,516.96,517.76,15638.0
2024-09-25 13:45:00,517.57,517.7,516.89,517.24,12591.0,517.57,517.7,516.89,517.24,12591.0
2024-09-25 13:50:00,517.15,518.0,517.14,517.73,22809.0,517.15,518.0,517.14,517.73,22809.0
2024-09-25 13:55:00,517.87,518.39,517.86,518.31,8555.0,517.87,518.39,517.86,518.31,8555.0
2024-09-25 14:00:00,518.2,518.41,517.7,517.8,6411.0,518.2,518.41,517.7,517.8,6411.0
2024-09-25 14:05:00,517.8,517.89,517.0,517.17,12508.0,517.8,517.89,517.0,517.17,12508.0
2024-09-25 14:10:00,517.15,517.23,516.67,516.68,8660.0,517.15,517.23,516.67,516.68,8660.0
2024-09-25 14:15:00,516.68,516.84,516.36,516.69,10115.0,516.68,516.84,516.36,516.69,10115.0
2024-09-25 14:20:00,516.73,517.41,516.58,517.31,13842.0,516.73,517.41,516.58,517.31,13842.0
2024-09-25 14:25:00,517.23,517.36,516.87,517.28,10754.0,517.23,517.36,516.87,517.28,10754.0
2024-09-25 14:30:00,517.28,517.37,517.0,517.05,7702.0,517.28,517.37,517.0,517.05,7702.0
2024-09-25 14:35:00,516.98,517.3,516.98,517.27,8872.0,516.98,517.3,516.98,517.27,8872.0
2024-09-25 14:40:00,517.27,517.49,517.16,517.16,6994.0,517.27,517.49,517.16,517.16,6994.0
2024-09-25 14:45:00,517.23,517.66,517.23,517.44,9557.0,517.23,517.66,517.23,517.44,9557.0
2024-09-25 14:50:00,517.49,517.68,517.15,517.54,6432.0,517.49,517.68,517.15,517.54,6432.0
2024-09-25 14:55:00,517.58,517.65,517.21,517.39,8968.0,517.58,517.65,517.21,517.39,8968.0
2024-09-25 15:00:00,517.48,517.74,517.27,517.74,13407.0,517.48,517.74,517.27,517.74,13407.0
2024-09-25 15:05:00,517.65,517.77,517.11,517.11,6591.0,517.65,517.77,517.11,517.11,6591.0
2024-09-25 15:10:00,517.09,517.19,516.69,516.85,10487.0,517.09,517.19,516.69,516.85,10487.0
2024-09-25 15:15:00,516.84,517.09,516.67,516.75,16713.0,516.84,517.09,516.67,516.75,16713.0
2024-09-25 15:20:00,516.75,516.87,516.6,516.61,14932.0,516.75,516.87,516.6,516.61,14932.0
2024-09-25 15:25:00,516.81,516.94,516.24,516.92,13785.0,516.81,516.94,516.24,516.92,13785.0
2024-09-25 15:30:00,516.86,517.31,516.69,517.19,11003.0,516.86,517.31,516.69,517.19,11003.0
2024-09-25 15:35:00,517.19,517.34,516.88,517.19,15452.0,517.19,517.34,516.88,517.19,15452.0
2024-09-25 15:40:00,517.17,517.76,517.14,517.76,21803.0,517.17,517.76,517.14,517.76,21803.0
2024-09-25 15:45:00,517.56,517.82,517.01,517.64,22097.0,517.56,517.82,517.01,517.64,22097.0
2024-09-25 15:50:00,517.75,518.56,517.6,518.22,33813.0,517.75,518.56,517.6,518.22,33813.0
2024-09-25 15:55:00,518.17,518.41,517.51,517.91,65065.0,518.17,518.41,517.51,517.91,65065.0
2024-09-26 09:30:00,520.51,521.36,516.6,517.66,96288.0,520.51,521.36,516.6,517.66,96288.0
2024-09-26 09:35:00,517.64,520.69,517.64,519.88,34232.0,517.64,520.69,517.64,519.88,34232.0
2024-09-26 09:40:00,519.91,520.2,518.37,519.07,24967.0,519.91,520.2,518.37,519.07,24967.0
2024-09-26 09:45:00,518.88,520.0,518.37,519.66,21849.0,518.88,520.0,518.37,519.66,21849.0
2024-09-26 09:50:00,519.92,520.19,519.22,519.48,20564.0,519.92,520.19,519.22,519.48,20564.0
2024-09-26 09:55:00,519.34,519.65,518.2,519.02,19974.0,519.34,519.65,518.2,519.02,19974.0
2024-09-26 10:00:00,518.53,519.23,517.1,517.54,17603.0,518.53,519.23,517.1,517.54,17603.0
2024-09-26 10:05:00,517.22,517.62,516.61,516.9,15216.0,517.22,517.62,516.61,516.9,15216.0
2024-09-26 10:10:00,516.83,517.99,516.77,517.72,14831.0,516.83,517.99,516.77,517.72,14831.0
2024-09-26 10:15:00,517.74,518.69,517.48,518.61,11542.0,517.74,518.69,517.48,518.61,11542.0
2024-09-26 10:20:00,518.4,518.71,517.14,517.49,17725.0,518.4,518.71,517.14,517.49,17725.0
2024-09-26 10:25:00,517.19,517.61,516.85,517.5,7783.0,517.19,517.61,516.85,517.5,7783.0
2024-09-26 10:30:00,517.54,517.77,516.76,517.26,15155.0,517.54,517.77,516.76,517.26,15155.0
2024-09-26 10:35:00,516.95,518.38,516.94,517.49,4615.0,516.95,518.38,516.94,517.49,4615.0
2024-09-26 10:40:00,517.65,517.71,517.02,517.23,15814.0,517.65,517.71,517.02,517.23,15814.0
2024-09-26 10:45:00,517.36,517.36,516.11,516.37,12927.0,517.36,517.36,516.11,516.37,12927.0
2024-09-26 10:50:00,516.51,516.66,515.57,515.98,12675.0,516.51,516.66,515.57,515.98,12675.0
2024-09-26 10:55:00,515.87,516.07,515.29,515.57,25753.0,515.87,516.07,515.29,515.57,25753.0
2024-09-26 11:00:00,515.47,515.65,514.83,515.62,21398.0,515.47,515.65,514.83,515.62,21398.0
2024-09-26 11:05:00,515.66,516.19,515.47,516.05,11525.0,515.66,516.19,515.47,516.05,11525.0
2024-09-26 11:10:00,515.87,516.09,515.01,515.42,13205.0,515.87,516.09,515.01,515.42,13205.0
2024-09-26 11:15:00,515.4,515.66,515.14,515.14,11407.0,515.4,515.66,515.14,515.14,11407.0
2024-09-26 11:20:00,515.28,515.53,514.96,514.96,11275.0,515.28,515.53,514.96,514.96,11275.0
2024-09-26 11:25:00,514.9,515.48,514.22,515.48,31089.0,514.9,515.48,514.22,515.48,31089.0
2024-09-26 11:30:00,515.32,515.33,513.91,514.55,28014.0,515.32,515.33,513.91,514.55,28014.0
2024-09-26 11:35:00,514.5,514.6,514.0,514.44,12601.0,514.5,514.6,514.0,514.44,12601.0
2024-09-26 11:40:00,514.45,515.12,514.23,514.84,14720.0,514.45,515.12,514.23,514.84,14720.0
2024-09-26 11:45:00,515.13,515.51,514.17,514.17,16317.0,515.13,515.51,514.17,514.17,16317.0
2024-09-26 11:50:00,514.25,514.86,514.15,514.79,18549.0,514.25,514.86,514.15,514.79,18549.0
2024-09-26 11:55:00,514.79,516.45,514.79,516.31,15288.0,514.79,516.45,514.79,516.31,15288.0
2024-09-26 12:00:00,516.24,516.24,514.25,514.41,8617.0,516.24,516.24,514.25,514.41,8617.0
2024-09-26 12:05:00,514.42,515.02,514.12,515.02,10389.0,514.42,515.02,514.12,515.02,10389.0
2024-09-26 12:10:00,514.86,515.03,514.25,514.45,9842.0,514.86,515.03,514.25,514.45,9842.0
2024-09-26 12:15:00,514.61,514.71,513.74,513.92,18105.0,514.61,514.71,513.74,513.92,18105.0
2024-09-26 12:20:00,513.92,514.44,513.66,513.87,11463.0,513.92,514.44,513.66,513.87,11463.0
2024-09-26 12:25:00,513.75,514.45,513.69,513.7,14570.0,513.75,514.45,513.69,513.7,14570.0
2024-09-26 12:30:00,513.88,514.23,513.64,513.68,10965.0,513.88,514.23,513.64,513.68,10965.0
2024-09-26 12:35:00,513.64,514.16,513.5,513.98,28288.0,513.64,514.16,513.5,513.98,28288.0
2024-09-26 12:40:00,513.91,514.12,513.3,513.58,18977.0,513.91,514.12,513.3,513.58,18977.0
2024-09-26 12:45:00,513.55,513.59,512.88,513.21,16031.0,513.55,513.59,512.88,513.21,16031.0
2024-09-26 12:50:00,512.96,513.46,512.77,513.12,18790.0,512.96,513.46,512.77,513.12,18790.0
2024-09-26 12:55:00,513.2,513.29,512.72,513.24,11913.0,513.2,513.29,512.72,513.24,11913.0
2024-09-26 13:00:00,513.22,513.58,512.97,513.45,10746.0,513.22,513.58,512.97,513.45,10746.0
2024-09-26 13:05:00,513.47,513.98,513.06,513.19,11442.0,513.47,513.98,513.06,513.19,11442.0
2024-09-26 13:10:00,513.18,513.62,512.75,512.96,12423.0,513.18,513.62,512.75,512.96,12423.0
2024-09-26 13:15:00,512.98,513.18,512.11,512.44,18455.0,512.98,513.18,512.11,512.44,18455.0
2024-09-26 13:20:00,512.44,512.76,512.36,512.64,26187.0,512.44,512.76,512.36,512.64,26187.0
2024-09-26 13:25:00,512.7,513.61,512.42,513.61,21877.0,512.7,513.61,512.42,513.61,21877.0
2024-09-26 13:30:00,513.4,514.51,513.4,513.89,10741.0,513.4,514.51,513.4,513.89,10741.0
2024-09-26 13:35:00,514.05,514.05,513.44,513.62,9197.0,514.05,514.05,513.44,513.62,9197.0
2024-09-26 13:40:00,513.63,514.05,513.47,513.96,10366.0,513.63,514.05,513.47,513.96,10366.0
2024-09-26 13:45:00,513.95,514.0,513.33,513.54,9925.0,513.95,514.0,513.33,513.54,9925.0
2024-09-26 13:50:00,513.47,513.59,513.0,513.5,12466.0,513.47,513.59,513.0,513.5,12466.0
2024-09-26 13:55:00,513.45,513.45,512.67,513.19,15726.0,513.45,513.45,512.67,513.19,15726.0
2024-09-26 14:00:00,513.37,513.88,513.37,513.7,8631.0,513.37,513.88,513.37,513.7,8631.0
2024-09-26 14:05:00,513.7,514.55,513.69,514.35,8918.0,513.7,514.55,513.69,514.35,8918.0
2024-09-26 14:10:00,514.3,514.73,514.08,514.22,10502.0,514.3,514.73,514.08,514.22,10502.0
2024-09-26 14:15:00,514.28,515.08,514.28,514.79,11980.0,514.28,515.08,514.28,514.79,11980.0
2024-09-26 14:20:00,514.81,515.34,514.81,514.91,10346.0,514.81,515.34,514.81,514.91,10346.0
2024-09-26 14:25:00,514.93,515.28,514.8,514.95,22910.0,514.93,515.28,514.8,514.95,22910.0
2024-09-26 14:30:00,514.89,515.25,514.31,514.34,11434.0,514.89,515.25,514.31,514.34,11434.0
2024-09-26 14:35:00,514.31,514.67,514.26,514.55,13658.0,514.31,514.67,514.26,514.55,13658.0
2024-09-26 14:40:00,514.76,514.76,514.48,514.5,8875.0,514.76,514.76,514.48,514.5,8875.0
2024-09-26 14:45:00,514.54,514.91,514.32,514.32,5488.0,514.54,514.91,514.32,514.32,5488.0
2024-09-26 14:50:00,514.24,514.72,514.21,514.33,19448.0,514.24,514.72,514.21,514.33,19448.0
2024-09-26 14:55:00,514.44,514.91,514.43,514.8,18403.0,514.44,514.91,514.43,514.8,18403.0
2024-09-26 15:00:00,514.74,514.89,514.4,514.58,11371.0,514.74,514.89,514.4,514.58,11371.0
2024-09-26 15:05:00,514.65,514.92,513.0,514.58,34156.0,514.65,514.92,513.0,514.58,34156.0
2024-09-26 15:10:00,514.6,515.28,514.42,514.96,23031.0,514.6,515.28,514.42,514.96,23031.0
2024-09-26 15:15:00,514.93,514.98,514.29,514.5,24785.0,514.93,514.98,514.29,514.5,24785.0
2024-09-26 15:20:00,514.55,514.81,514.28,514.64,11341.0,514.55,514.81,514.28,514.64,11341.0
2024-09-26 15:25:00,514.63,514.75,514.19,514.22,17971.0,514.63,514.75,514.19,514.22,17971.0
2024-09-26 15:30:00,514.27,515.08,513.8,514.96,27116.0,514.27,515.08,513.8,514.96,27116.0
2024-09-26 15:35:00,514.96,515.07,514.52,514.55,13364.0,514.96,515.07,514.52,514.55,13364.0
2024-09-26 15:40:00,514.57,515.07,514.55,514.89,19789.0,514.57,515.07,514.55,514.89,19789.0
2024-09-26 15:45:00,514.9,515.06,514.8,514.97,34426.0,514.9,515.06,514.8,514.97,34426.0
2024-09-26 15:50:00,515.0,515.17,514.29,514.93,35825.0,515.0,515.17,514.29,514.93,35825.0
2024-09-26 15:55:00,514.97,515.67,514.67,515.56,98179.0,514.97,515.67,514.67,515.56,98179.0
2024-09-27 09:30:00,516.26,516.68,514.31,515.46,63948.0,516.26,516.68,514.31,515.46,63948.0
2024-09-27 09:35:00,515.69,516.05,513.78,515.09,29420.0,515.69,516.05,513.78,515.09,29420.0
2024-09-27 09:40:00,514.88,515.26,513.64,513.64,21524.0,514.88,515.26,513.64,513.64,21524.0
2024-09-27 09:45:00,513.64,515.29,513.63,515.19,28499.0,513.64,515.29,513.63,515.19,28499.0
2024-09-27 09:50:00,515.1,515.31,514.26,514.29,19020.0,515.1,515.31,514.26,514.29,19020.0
2024-09-27 09:55:00,514.22,514.3,513.4,513.82,21039.0,514.22,514.3,513.4,513.82,21039.0
2024-09-27 10:00:00,514.0,514.9,513.55,514.05,30837.0,514.0,514.9,513.55,514.05,30837.0
2024-09-27 10:05:00,514.03,514.26,512.64,513.02,24720.0,514.03,514.26,512.64,513.02,24720.0
2024-09-27 10:10:00,513.02,514.77,512.85,514.6,35296.0,513.02,514.77,512.85,514.6,35296.0
2024-09-27 10:15:00,514.64,515.0,514.19,514.21,11919.0,514.64,515.0,514.19,514.21,11919.0
2024-09-27 10:20:00,514.13,515.2,514.06,514.3,14290.0,514.13,515.2,514.06,514.3,14290.0
2024-09-27 10:25:00,514.32,515.04,514.26,514.64,9956.0,514.32,515.04,514.26,514.64,9956.0
2024-09-27 10:30:00,514.71,515.12,514.52,514.77,14976.0,514.71,515.12,514.52,514.77,14976.0
2024-09-27 10:35:00,514.43,515.49,514.43,515.46,27536.0,514.43,515.49,514.43,515.46,27536.0
2024-09-27 10:40:00,515.38,516.0,515.16,515.38,14980.0,515.38,516.0,515.16,515.38,14980.0
2024-09-27 10:45:00,515.3,516.04,515.29,515.53,10980.0,515.3,516.04,515.29,515.53,10980.0
2024-09-27 10:50:00,515.79,516.03,515.34,515.48,15093.0,515.79,516.03,515.34,515.48,15093.0
2024-09-27 10:55:00,515.37,515.72,515.01,515.25,10737.0,515.37,515.72,515.01,515.25,10737.0
2024-09-27 11:00:00,515.24,515.47,514.81,514.81,12467.0,515.24,515.47,514.81,514.81,12467.0
2024-09-27 11:05:00,514.82,515.31,514.65,515.21,15429.0,514.82,515.31,514.65,515.21,15429.0
2024-09-27 11:10:00,515.28,515.37,514.67,515.09,13361.0,515.28,515.37,514.67,515.09,13361.0
2024-09-27 11:15:00,514.87,515.04,514.54,514.65,10779.0,514.87,515.04,514.54,514.65,10779.0
2024-09-27 11:20:00,514.88,516.0,514.73,515.9,12818.0,514.88,516.0,514.73,515.9,12818.0
2024-09-27 11:25:00,515.81,516.3,515.7,515.72,17803.0,515.81,516.3,515.7,515.72,17803.0
2024-09-27 11:30:00,516.14,516.14,515.13,515.16,17548.0,516.14,516.14,515.13,515.16,17548.0
2024-09-27 11:35:00,515.42,515.57,514.65,514.67,18025.0,515.42,515.57,514.65,514.67,18025.0
2024-09-27 11:40:00,514.85,515.15,514.62,514.99,19757.0,514.85,515.15,514.62,514.99,19757.0
2024-09-27 11:45:00,514.93,515.2,514.29,514.29,13747.0,514.93,515.2,514.29,514.29,13747.0
2024-09-27 11:50:00,514.29,514.43,513.75,514.36,23389.0,514.29,514.43,513.75,514.36,23389.0
2024-09-27 11:55:00,514.36,514.53,513.73,513.83,10359.0,514.36,514.53,513.73,513.83,10359.0
2024-09-27 12:00:00,513.68,513.98,513.6,513.81,16164.0,513.68,513.98,513.6,513.81,16164.0
2024-09-27 12:05:00,513.91,513.98,513.41,513.61,5716.0,513.91,513.98,513.41,513.61,5716.0
2024-09-27 12:10:00,513.44,513.5,512.57,512.71,15856.0,513.44,513.5,512.57,512.71,15856.0
2024-09-27 12:15:00,512.71,513.16,512.5,513.12,32705.0,512.71,513.16,512.5,513.12,32705.0
2024-09-27 12:20:00,512.61,512.92,512.3,512.92,10792.0,512.61,512.92,512.3,512.92,10792.0
2024-09-27 12:25:00,512.82,513.37,512.7,513.22,20631.0,512.82,513.37,512.7,513.22,20631.0
2024-09-27 12:30:00,513.21,513.59,513.11,513.33,7800.0,513.21,513.59,513.11,513.33,7800.0
2024-09-27 12:35:00,513.22,513.47,513.07,513.47,7050.0,513.22,513.47,513.07,513.47,7050.0
2024-09-27 12:40:00,513.4,513.56,513.21,513.46,5249.0,513.4,513.56,513.21,513.46,5249.0
2024-09-27 12:45:00,513.46,514.16,513.46,513.68,12073.0,513.46,514.16,513.46,513.68,12073.0
2024-09-27 12:50:00,513.69,513.94,513.51,513.68,3682.0,513.69,513.94,513.51,513.68,3682.0
2024-09-27 12:55:00,513.7,514.14,513.47,514.08,4199.0,513.7,514.14,513.47,514.08,4199.0
2024-09-27 13:00:00,514.08,515.3,514.07,515.22,8171.0,514.08,515.3,514.07,515.22,8171.0
2024-09-27 13:05:00,514.91,514.95,514.37,514.6,5489.0,514.91,514.95,514.37,514.6,5489.0
2024-09-27 13:10:00,514.6,514.82,514.44,514.6,4844.0,514.6,514.82,514.44,514.6,4844.0
2024-09-27 13:15:00,514.58,514.6,514.34,514.43,3677.0,514.58,514.6,514.34,514.43,3677.0
2024-09-27 13:20:00,514.2,514.38,513.99,514.18,4477.0,514.2,514.38,513.99,514.18,4477.0
2024-09-27 13:25:00,514.18,514.18,513.38,513.54,7545.0,514.18,514.18,513.38,513.54,7545.0
2024-09-27 13:30:00,513.38,513.86,513.3,513.76,12523.0,513.38,513.86,513.3,513.76,12523.0
2024-09-27 13:35:00,513.76,513.94,513.48,513.78,14531.0,513.76,513.94,513.48,513.78,14531.0
2024-09-27 13:40:00,513.88,514.44,513.88,514.25,17774.0,513.88,514.44,513.88,514.25,17774.0
2024-09-27 13:45:00,514.41,514.67,514.29,514.5,13415.0,514.41,514.67,514.29,514.5,13415.0
2024-09-27 13:50:00,514.35,514.76,514.35,514.71,5249.0,514.35,514.76,514.35,514.71,5249.0
2024-09-27 13:55:00,514.68,515.59,514.59,515.52,7022.0,514.68,515.59,514.59,515.52,7022.0
2024-09-27 14:00:00,515.49,515.86,514.75,514.88,7612.0,515.49,515.86,514.75,514.88,7612.0
2024-09-27 14:05:00,514.9,514.94,514.51,514.73,2457.0,514.9,514.94,514.51,514.73,2457.0
2024-09-27 14:10:00,514.83,515.07,514.54,514.69,9663.0,514.83,515.07,514.54,514.69,9663.0
2024-09-27 14:15:00,514.82,514.88,514.62,514.68,8035.0,514.82,514.88,514.62,514.68,8035.0
2024-09-27 14:20:00,514.68,515.61,514.68,515.31,18900.0,514.68,515.61,514.68,515.31,18900.0
2024-09-27 14:25:00,515.37,515.84,515.26,515.31,11038.0,515.37,515.84,515.26,515.31,11038.0
2024-09-27 14:30:00,515.24,515.24,514.51,515.0,11430.0,515.24,515.24,514.51,515.0,11430.0
2024-09-27 14:35:00,514.64,514.81,513.94,514.27,7238.0,514.64,514.81,513.94,514.27,7238.0
2024-09-27 14:40:00,514.37,514.75,514.32,514.66,4341.0,514.37,514.75,514.32,514.66,4341.0
2024-09-27 14:45:00,514.67,515.11,514.6,514.77,8911.0,514.67,515.11,514.6,514.77,8911.0
2024-09-27 14:50:00,514.88,515.12,514.72,514.97,6090.0,514.88,515.12,514.72,514.97,6090.0
2024-09-27 14:55:00,515.03,515.56,514.96,515.26,10510.0,515.03,515.56,514.96,515.26,10510.0
2024-09-27 15:00:00,515.48,515.48,514.96,515.02,4964.0,515.48,515.48,514.96,515.02,4964.0
2024-09-27 15:05:00,514.88,515.1,514.64,514.64,9182.0,514.88,515.1,514.64,514.64,9182.0
2024-09-27 15:10:00,514.78,515.15,514.65,515.03,16859.0,514.78,515.15,514.65,515.03,16859.0
2024-09-27 15:15:00,514.96,515.14,514.7,514.73,11284.0,514.96,515.14,514.7,514.73,11284.0
2024-09-27 15:20:00,514.82,515.18,514.68,514.82,11895.0,514.82,515.18,514.68,514.82,11895.0
2024-09-27 15:25:00,514.76,514.93,514.58,514.74,9030.0,514.76,514.93,514.58,514.74,9030.0
2024-09-27 15:30:00,514.72,515.34,514.65,515.1,13840.0,514.72,515.34,514.65,515.1,13840.0
2024-09-27 15:35:00,515.05,515.32,514.61,515.12,6694.0,515.05,515.32,514.61,515.12,6694.0
2024-09-27 15:40:00,515.08,515.58,514.91,515.56,16945.0,515.08,515.58,514.91,515.56,16945.0
2024-09-27 15:45:00,515.31,515.82,515.31,515.52,17025.0,515.31,515.82,515.31,515.52,17025.0
2024-09-27 15:50:00,515.56,515.64,514.87,515.0,26371.0,515.56,515.64,514.87,515.0,26371.0
2024-09-27 15:55:00,515.34,515.73,515.06,515.61,94910.0,515.34,515.73,515.06,515.61,94910.0
2024-09-30 09:30:00,513.67,514.84,512.35,514.78,63091.0,513.67,514.84,512.35,514.78,63091.0
2024-09-30 09:35:00,514.51,515.71,513.67,514.26,29485.0,514.51,515.71,513.67,514.26,29485.0
2024-09-30 09:40:00,514.7,514.81,513.91,514.3,16618.0,514.7,514.81,513.91,514.3,16618.0
2024-09-30 09:45:00,514.32,514.57,513.84,514.12,15659.0,514.32,514.57,513.84,514.12,15659.0
2024-09-30 09:50:00,514.24,514.45,513.27,513.79,23146.0,514.24,514.45,513.27,513.79,23146.0
2024-09-30 09:55:00,513.77,514.74,513.77,514.3,29805.0,513.77,514.74,513.77,514.3,29805.0
2024-09-30 10:00:00,514.38,515.33,513.87,515.0,34818.0,514.38,515.33,513.87,515.0,34818.0
2024-09-30 10:05:00,514.89,515.42,514.32,515.18,10044.0,514.89,515.42,514.32,515.18,10044.0
2024-09-30 10:10:00,515.28,516.69,515.18,516.0,20870.0,515.28,516.69,515.18,516.0,20870.0
2024-09-30 10:15:00,515.88,516.93,515.88,516.72,11707.0,515.88,516.93,515.88,516.72,11707.0
2024-09-30 10:20:00,516.72,517.18,516.12,516.12,13608.0,516.72,517.18,516.12,516.12,13608.0
2024-09-30 10:25:00,516.11,516.74,515.27,516.7,15687.0,516.11,516.74,515.27,516.7,15687.0
2024-09-30 10:30:00,516.72,516.72,516.19,516.51,7877.0,516.72,516.72,516.19,516.51,7877.0
2024-09-30 10:35:00,516.61,516.89,515.89,516.61,11613.0,516.61,516.89,515.89,516.61,11613.0
2024-09-30 10:40:00,516.58,516.79,515.98,515.98,10401.0,516.58,516.79,515.98,515.98,10401.0
2024-09-30 10:45:00,516.21,516.44,515.45,516.12,12231.0,516.21,516.44,515.45,516.12,12231.0
2024-09-30 10:50:00,515.86,516.0,515.21,515.3,4608.0,515.86,516.0,515.21,515.3,4608.0
2024-09-30 10:55:00,515.32,515.32,514.66,514.85,6400.0,515.32,515.32,514.66,514.85,6400.0
2024-09-30 11:00:00,514.83,515.39,514.7,515.35,8354.0,514.83,515.39,514.7,515.35,8354.0
2024-09-30 11:05:00,515.34,515.51,514.6,514.79,9783.0,515.34,515.51,514.6,514.79,9783.0
2024-09-30 11:10:00,514.72,514.94,514.34,514.93,7980.0,514.72,514.94,514.34,514.93,7980.0
2024-09-30 11:15:00,514.83,515.0,514.36,514.57,10508.0,514.83,515.0,514.36,514.57,10508.0
2024-09-30 11:20:00,514.55,514.68,514.26,514.27,5582.0,514.55,514.68,514.26,514.27,5582.0
2024-09-30 11:25:00,514.26,514.81,513.92,514.66,11920.0,514.26,514.81,513.92,514.66,11920.0
2024-09-30 11:30:00,514.74,515.21,514.73,514.91,10392.0,514.74,515.21,514.73,514.91,10392.0
2024-09-30 11:35:00,514.84,515.08,514.55,514.55,4282.0,514.84,515.08,514.55,514.55,4282.0
2024-09-30 11:40:00,514.46,514.87,514.13,514.74,5790.0,514.46,514.87,514.13,514.74,5790.0
2024-09-30 11:45:00,514.61,515.16,514.53,514.93,9298.0,514.61,515.16,514.53,514.93,9298.0
2024-09-30 11:50:00,514.92,515.23,514.84,514.92,4141.0,514.92,515.23,514.84,514.92,4141.0
2024-09-30 11:55:00,515.0,515.35,514.75,515.35,7895.0,515.0,515.35,514.75,515.35,7895.0
2024-09-30 12:00:00,515.4,515.77,515.29,515.48,6776.0,515.4,515.77,515.29,515.48,6776.0
2024-09-30 12:05:00,515.66,516.07,515.61,515.61,5010.0,515.66,516.07,515.61,515.61,5010.0
2024-09-30 12:10:00,515.59,515.84,515.26,515.61,17046.0,515.59,515.84,515.26,515.61,17046.0
2024-09-30 12:15:00,515.61,515.82,515.45,515.82,3720.0,515.61,515.82,515.45,515.82,3720.0
2024-09-30 12:20:00,515.77,515.84,515.34,515.54,9302.0,515.77,515.84,515.34,515.54,9302.0
2024-09-30 12:25:00,515.48,515.61,515.42,515.47,3537.0,515.48,515.61,515.42,515.47,3537.0
2024-09-30 12:30:00,515.29,515.46,515.11,515.11,4242.0,515.29,515.46,515.11,515.11,4242.0
2024-09-30 12:35:00,515.16,515.4,515.16,515.22,3300.0,515.16,515.4,515.16,515.22,3300.0
2024-09-30 12:40:00,515.18,515.18,514.54,514.63,5878.0,515.18,515.18,514.54,514.63,5878.0
2024-09-30 12:45:00,514.71,514.73,514.45,514.45,4724.0,514.71,514.73,514.45,514.45,4724.0
2024-09-30 12:50:00,514.48,514.88,514.44,514.76,11844.0,514.48,514.88,514.44,514.76,11844.0
2024-09-30 12:55:00,514.88,514.94,514.7,514.84,4421.0,514.88,514.94,514.7,514.84,4421.0
2024-09-30 13:00:00,514.91,514.91,514.54,514.72,3290.0,514.91,514.91,514.54,514.72,3290.0
2024-09-30 13:05:00,514.73,514.74,514.36,514.37,5468.0,514.73,514.74,514.36,514.37,5468.0
2024-09-30 13:10:00,514.35,514.56,514.0,514.37,9132.0,514.35,514.56,514.0,514.37,9132.0
2024-09-30 13:15:00,514.35,514.78,514.18,514.74,5956.0,514.35,514.78,514.18,514.74,5956.0
2024-09-30 13:20:00,514.72,514.95,514.51,514.54,5047.0,514.72,514.95,514.51,514.54,5047.0
2024-09-30 13:25:00,514.85,514.86,514.33,514.5,5543.0,514.85,514.86,514.33,514.5,5543.0
2024-09-30 13:30:00,514.56,514.99,514.56,514.62,9724.0,514.56,514.99,514.56,514.62,9724.0
2024-09-30 13:35:00,514.62,514.85,514.27,514.27,5182.0,514.62,514.85,514.27,514.27,5182.0
2024-09-30 13:40:00,514.4,515.21,514.4,515.21,2776.0,514.4,515.21,514.4,515.21,2776.0
2024-09-30 13:45:00,515.19,515.31,514.79,515.17,9659.0,515.19,515.31,514.79,515.17,9659.0
2024-09-30 13:50:00,515.27,515.42,515.13,515.42,9656.0,515.27,515.42,515.13,515.42,9656.0
2024-09-30 13:55:00,515.44,516.01,515.35,516.01,6477.0,515.44,516.01,515.35,516.01,6477.0
2024-09-30 14:00:00,515.93,516.08,515.56,515.92,6651.0,515.93,516.08,515.56,515.92,6651.0
2024-09-30 14:05:00,516.09,516.09,515.25,515.46,3223.0,516.09,516.09,515.25,515.46,3223.0
2024-09-30 14:10:00,515.32,515.44,514.01,514.19,13193.0,515.32,515.44,514.01,514.19,13193.0
2024-09-30 14:15:00,514.2,514.54,513.4,513.4,23366.0,514.2,514.54,513.4,513.4,23366.0
2024-09-30 14:20:00,513.28,513.41,511.77,512.07,15970.0,513.28,513.41,511.77,512.07,15970.0
2024-09-30 14:25:00,512.07,512.73,511.74,512.64,21280.0,512.07,512.73,511.74,512.64,21280.0
2024-09-30 14:30:00,512.54,513.15,512.21,512.98,9168.0,512.54,513.15,512.21,512.98,9168.0
2024-09-30 14:35:00,513.15,513.73,512.85,513.38,9261.0,513.15,513.73,512.85,513.38,9261.0
2024-09-30 14:40:00,513.38,514.18,513.37,513.95,11414.0,513.38,514.18,513.37,513.95,11414.0
2024-09-30 14:45:00,514.06,514.35,513.59,513.74,19406.0,514.06,514.35,513.59,513.74,19406.0
2024-09-30 14:50:00,513.56,514.63,513.56,514.57,8875.0,513.56,514.63,513.56,514.57,8875.0
2024-09-30 14:55:00,514.38,514.56,514.16,514.16,2374.0,514.38,514.56,514.16,514.16,2374.0
2024-09-30 15:00:00,514.01,514.06,513.51,513.77,9752.0,514.01,514.06,513.51,513.77,9752.0
2024-09-30 15:05:00,513.73,514.26,513.56,513.9,6503.0,513.73,514.26,513.56,513.9,6503.0
2024-09-30 15:10:00,513.9,514.1,513.55,513.94,6352.0,513.9,514.1,513.55,513.94,6352.0
2024-09-30 15:15:00,513.93,514.4,513.81,514.33,7468.0,513.93,514.4,513.81,514.33,7468.0
2024-09-30 15:20:00,514.45,514.52,514.02,514.52,7654.0,514.45,514.52,514.02,514.52,7654.0
2024-09-30 15:25:00,514.27,514.9,514.27,514.78,8498.0,514.27,514.9,514.27,514.78,8498.0
2024-09-30 15:30:00,514.76,515.24,514.57,515.03,12148.0,514.76,515.24,514.57,515.03,12148.0
2024-09-30 15:35:00,515.03,516.0,515.03,516.0,12371.0,515.03,516.0,515.03,516.0,12371.0
2024-09-30 15:40:00,515.84,516.08,515.57,515.99,10923.0,515.84,516.08,515.57,515.99,10923.0
2024-09-30 15:45:00,515.89,516.74,515.89,516.09,17015.0,515.89,516.74,515.89,516.09,17015.0
2024-09-30 15:50:00,516.69,518.18,516.4,518.02,40095.0,516.69,518.18,516.4,518.02,40095.0
2024-09-30 15:55:00,518.18,518.47,517.09,517.77,101281.0,518.18,518.47,517.09,517.77,101281.0
2024-10-01 09:30:00,517.45,519.0,514.26,515.26,70628.0,517.45,519.0,514.26,515.26,70628.0
2024-10-01 09:35:00,515.13,515.49,512.39,513.15,18846.0,515.13,515.49,512.39,513.15,18846.0
2024-10-01 09:40:00,512.97,513.76,511.83,512.59,14203.0,512.97,513.76,511.83,512.59,14203.0
2024-10-01 09:45:00,512.05,512.28,509.98,510.12,36647.0,512.05,512.28,509.98,510.12,36647.0
2024-10-01 09:50:00,510.0,510.15,508.6,508.78,24308.0,510.0,510.15,508.6,508.78,24308.0
2024-10-01 09:55:00,508.78,509.46,507.36,508.25,46323.0,508.78,509.46,507.36,508.25,46323.0
2024-10-01 10:00:00,508.56,509.77,507.5,509.14,32854.0,508.56,509.77,507.5,509.14,32854.0
2024-10-01 10:05:00,509.32,509.93,507.0,507.0,28249.0,509.32,509.93,507.0,507.0,28249.0
2024-10-01 10:10:00,506.88,508.08,506.08,506.77,38294.0,506.88,508.08,506.08,506.77,38294.0
2024-10-01 10:15:00,506.5,506.87,506.13,506.29,17945.0,506.5,506.87,506.13,506.29,17945.0
2024-10-01 10:20:00,506.71,507.67,506.65,507.08,21484.0,506.71,507.67,506.65,507.08,21484.0
2024-10-01 10:25:00,507.07,507.27,505.15,506.0,34846.0,507.07,507.27,505.15,506.0,34846.0
2024-10-01 10:30:00,505.8,506.15,504.79,505.56,37789.0,505.8,506.15,504.79,505.56,37789.0
2024-10-01 10:35:00,505.11,506.34,505.09,505.82,42357.0,505.11,506.34,505.09,505.82,42357.0
2024-10-01 10:40:00,505.84,507.12,505.83,506.7,33181.0,505.84,507.12,505.83,506.7,33181.0
2024-10-01 10:45:00,506.75,506.89,506.0,506.18,24699.0,506.75,506.89,506.0,506.18,24699.0
2024-10-01 10:50:00,506.18,506.19,505.34,505.7,13879.0,506.18,506.19,505.34,505.7,13879.0
2024-10-01 10:55:00,505.58,506.65,505.57,506.6,28713.0,505.58,506.65,505.57,506.6,28713.0
2024-10-01 11:00:00,506.3,506.39,505.66,506.0,9271.0,506.3,506.39,505.66,506.0,9271.0
2024-10-01 11:05:00,506.0,506.15,504.95,505.21,21188.0,506.0,506.15,504.95,505.21,21188.0
2024-10-01 11:10:00,505.2,505.2,503.48,504.1,18390.0,505.2,505.2,503.48,504.1,18390.0
2024-10-01 11:15:00,503.99,504.17,503.44,503.73,22903.0,503.99,504.17,503.44,503.73,22903.0
2024-10-01 11:20:00,503.66,504.37,503.28,504.12,25463.0,503.66,504.37,503.28,504.12,25463.0
2024-10-01 11:25:00,504.13,505.78,504.13,505.44,12461.0,504.13,505.78,504.13,505.44,12461.0
2024-10-01 11:30:00,505.4,505.61,504.9,505.45,6334.0,505.4,505.61,504.9,505.45,6334.0
2024-10-01 11:35:00,505.58,506.23,505.34,506.23,9344.0,505.58,506.23,505.34,506.23,9344.0
2024-10-01 11:40:00,506.23,506.69,506.0,506.29,16208.0,506.23,506.69,506.0,506.29,16208.0
2024-10-01 11:45:00,506.19,506.34,505.76,505.77,17545.0,506.19,506.34,505.76,505.77,17545.0
2024-10-01 11:50:00,505.66,506.37,505.66,506.31,8817.0,505.66,506.37,505.66,506.31,8817.0
2024-10-01 11:55:00,506.31,506.36,505.74,506.06,6944.0,506.31,506.36,505.74,506.06,6944.0
2024-10-01 12:00:00,505.91,506.99,505.64,506.71,12231.0,505.91,506.99,505.64,506.71,12231.0
2024-10-01 12:05:00,506.86,507.59,506.72,507.36,16932.0,506.86,507.59,506.72,507.36,16932.0
2024-10-01 12:10:00,507.36,507.53,505.8,506.18,8879.0,507.36,507.53,505.8,506.18,8879.0
2024-10-01 12:15:00,506.08,506.39,505.73,505.85,14105.0,506.08,506.39,505.73,505.85,14105.0
2024-10-01 12:20:00,505.93,506.25,505.75,505.88,4667.0,505.93,506.25,505.75,505.88,4667.0
2024-10-01 12:25:00,505.88,505.94,505.0,505.89,18431.0,505.88,505.94,505.0,505.89,18431.0
2024-10-01 12:30:00,505.73,506.15,504.68,505.47,16986.0,505.73,506.15,504.68,505.47,16986.0
2024-10-01 12:35:00,505.73,505.85,504.48,504.58,9575.0,505.73,505.85,504.48,504.58,9575.0
2024-10-01 12:40:00,504.49,504.7,503.95,503.96,17647.0,504.49,504.7,503.95,503.96,17647.0
2024-10-01 12:45:00,504.06,504.12,503.42,503.63,13962.0,504.06,504.12,503.42,503.63,13962.0
2024-10-01 12:50:00,503.63,504.37,503.63,503.91,23574.0,503.63,504.37,503.63,503.91,23574.0
2024-10-01 12:55:00,503.96,505.15,503.64,504.76,16742.0,503.96,505.15,503.64,504.76,16742.0
2024-10-01 13:00:00,504.86,505.04,503.88,504.13,16442.0,504.86,505.04,503.88,504.13,16442.0
2024-10-01 13:05:00,504.0,504.32,503.67,504.24,8028.0,504.0,504.32,503.67,504.24,8028.0
2024-10-01 13:10:00,504.34,504.95,503.6,504.4,12326.0,504.34,504.95,503.6,504.4,12326.0
2024-10-01 13:15:00,504.47,504.47,503.77,503.96,8264.0,504.47,504.47,503.77,503.96,8264.0
2024-10-01 13:20:00,503.82,504.29,503.63,504.06,11614.0,503.82,504.29,503.63,504.06,11614.0
2024-10-01 13:25:00,503.73,503.93,503.15,503.56,14323.0,503.73,503.93,503.15,503.56,14323.0
2024-10-01 13:30:00,503.4,504.59,503.11,504.19,15166.0,503.4,504.59,503.11,504.19,15166.0
2024-10-01 13:35:00,503.79,504.11,503.45,504.06,10078.0,503.79,504.11,503.45,504.06,10078.0
2024-10-01 13:40:00,503.88,505.65,503.88,505.65,11039.0,503.88,505.65,503.88,505.65,11039.0
2024-10-01 13:45:00,505.51,505.65,505.0,505.32,15447.0,505.51,505.65,505.0,505.32,15447.0
2024-10-01 13:50:00,505.32,506.44,505.25,506.17,10866.0,505.32,506.44,505.25,506.17,10866.0
2024-10-01 13:55:00,506.44,507.45,506.17,506.97,10630.0,506.44,507.45,506.17,506.97,10630.0
2024-10-01 14:00:00,507.14,508.19,506.99,508.16,14347.0,507.14,508.19,506.99,508.16,14347.0
2024-10-01 14:05:00,508.03,508.32,507.49,507.81,20388.0,508.03,508.32,507.49,507.81,20388.0
2024-10-01 14:10:00,507.81,507.93,507.2,507.55,7090.0,507.81,507.93,507.2,507.55,7090.0
2024-10-01 14:15:00,507.69,507.91,507.46,507.46,5016.0,507.69,507.91,507.46,507.46,5016.0
2024-10-01 14:20:00,507.55,507.7,507.17,507.5,10185.0,507.55,507.7,507.17,507.5,10185.0
2024-10-01 14:25:00,507.57,508.21,507.5,508.21,7249.0,507.57,508.21,507.5,508.21,7249.0
2024-10-01 14:30:00,508.21,508.59,507.76,507.87,8403.0,508.21,508.59,507.76,507.87,8403.0
2024-10-01 14:35:00,507.77,507.79,507.11,507.71,7704.0,507.77,507.79,507.11,507.71,7704.0
2024-10-01 14:40:00,507.78,508.04,507.6,508.04,6216.0,507.78,508.04,507.6,508.04,6216.0
2024-10-01 14:45:00,507.91,508.15,507.83,508.02,4855.0,507.91,508.15,507.83,508.02,4855.0
2024-10-01 14:50:00,508.11,508.2,507.56,507.75,6932.0,508.11,508.2,507.56,507.75,6932.0
2024-10-01 14:55:00,507.69,507.94,507.36,507.37,8756.0,507.69,507.94,507.36,507.37,8756.0
2024-10-01 15:00:00,507.49,507.59,507.04,507.21,12796.0,507.49,507.59,507.04,507.21,12796.0
2024-10-01 15:05:00,507.16,507.17,506.47,507.15,17238.0,507.16,507.17,506.47,507.15,17238.0
2024-10-01 15:10:00,507.26,507.26,506.41,506.91,18878.0,507.26,507.26,506.41,506.91,18878.0
2024-10-01 15:15:00,507.02,507.03,506.2,506.75,20737.0,507.02,507.03,506.2,506.75,20737.0
2024-10-01 15:20:00,506.69,506.97,506.39,506.63,14092.0,506.69,506.97,506.39,506.63,14092.0
2024-10-01 15:25:00,506.6,507.26,506.46,507.05,25716.0,506.6,507.26,506.46,507.05,25716.0
2024-10-01 15:30:00,507.0,507.05,506.04,506.17,20346.0,507.0,507.05,506.04,506.17,20346.0
2024-10-01 15:35:00,506.09,506.17,505.48,505.99,20754.0,506.09,506.17,505.48,505.99,20754.0
2024-10-01 15:40:00,506.12,506.47,505.77,505.84,18961.0,506.12,506.47,505.77,505.84,18961.0
2024-10-01 15:45:00,505.83,505.84,504.65,504.79,75826.0,505.83,505.84,504.65,504.79,75826.0
2024-10-01 15:50:00,504.88,505.78,503.15,503.7,58395.0,504.88,505.78,503.15,503.7,58395.0
2024-10-01 15:55:00,503.62,503.62,502.5,502.71,219163.0,503.62,503.62,502.5,502.71,219163.0
2024-10-02 09:30:00,503.87,507.71,502.82,506.75,69011.0,503.87,507.71,502.82,506.75,69011.0
2024-10-02 09:35:00,506.94,507.32,505.3,505.91,19316.0,506.94,507.32,505.3,505.91,19316.0
2024-10-02 09:40:00,505.92,506.16,504.24,504.72,17956.0,505.92,506.16,504.24,504.72,17956.0
2024-10-02 09:45:00,504.52,507.49,504.52,507.05,25947.0,504.52,507.49,504.52,507.05,25947.0
2024-10-02 09:50:00,507.18,508.88,507.1,508.86,19988.0,507.18,508.88,507.1,508.86,19988.0
2024-10-02 09:55:00,508.72,508.8,507.02,507.89,29066.0,508.72,508.8,507.02,507.89,29066.0
2024-10-02 10:00:00,507.85,508.19,507.01,507.14,14280.0,507.85,508.19,507.01,507.14,14280.0
2024-10-02 10:05:00,507.25,507.98,506.36,507.74,15655.0,507.25,507.98,506.36,507.74,15655.0
2024-10-02 10:10:00,507.62,508.44,507.46,507.74,5485.0,507.62,508.44,507.46,507.74,5485.0
2024-10-02 10:15:00,507.56,508.43,507.56,508.21,5865.0,507.56,508.43,507.56,508.21,5865.0
2024-10-02 10:20:00,508.27,508.53,507.6,507.61,8072.0,508.27,508.53,507.6,507.61,8072.0
2024-10-02 10:25:00,507.84,509.83,507.83,509.68,15269.0,507.84,509.83,507.83,509.68,15269.0
2024-10-02 10:30:00,509.82,510.19,509.04,509.04,10327.0,509.82,510.19,509.04,509.04,10327.0
2024-10-02 10:35:00,508.93,509.59,508.4,508.9,9868.0,508.93,509.59,508.4,508.9,9868.0
2024-10-02 10:40:00,508.9,509.5,508.85,509.11,12553.0,508.9,509.5,508.85,509.11,12553.0
2024-10-02 10:45:00,508.84,509.4,508.28,509.4,13034.0,508.84,509.4,508.28,509.4,13034.0
2024-10-02 10:50:00,509.68,509.69,508.0,508.02,5717.0,509.68,509.69,508.0,508.02,5717.0
2024-10-02 10:55:00,507.91,508.36,507.8,508.24,17636.0,507.91,508.36,507.8,508.24,17636.0
2024-10-02 11:00:00,507.87,509.21,507.87,509.17,7474.0,507.87,509.21,507.87,509.17,7474.0
2024-10-02 11:05:00,508.97,509.42,508.01,508.35,7770.0,508.97,509.42,508.01,508.35,7770.0
2024-10-02 11:10:00,508.4,508.68,508.01,508.51,11049.0,508.4,508.68,508.01,508.51,11049.0
2024-10-02 11:15:00,508.71,509.33,508.36,509.14,17199.0,508.71,509.33,508.36,509.14,17199.0
2024-10-02 11:20:00,509.14,509.35,508.68,508.97,11318.0,509.14,509.35,508.68,508.97,11318.0
2024-10-02 11:25:00,508.88,509.15,508.5,508.97,5563.0,508.88,509.15,508.5,508.97,5563.0
2024-10-02 11:30:00,509.24,509.37,508.55,508.9,6342.0,509.24,509.37,508.55,508.9,6342.0
2024-10-02 11:35:00,508.58,508.69,508.01,508.16,3945.0,508.58,508.69,508.01,508.16,3945.0
2024-10-02 11:40:00,508.02,508.02,507.19,507.69,6658.0,508.02,508.02,507.19,507.69,6658.0
2024-10-02 11:45:00,507.76,507.83,507.35,507.65,4475.0,507.76,507.83,507.35,507.65,4475.0
2024-10-02 11:50:00,507.49,507.78,507.49,507.6,2812.0,507.49,507.78,507.49,507.6,2812.0
2024-10-02 11:55:00,507.8,508.5,507.63,508.43,6602.0,507.8,508.5,507.63,508.43,6602.0
2024-10-02 12:00:00,508.56,508.9,508.45,508.63,5375.0,508.56,508.9,508.45,508.63,5375.0
2024-10-02 12:05:00,508.6,508.74,507.96,508.16,7251.0,508.6,508.74,507.96,508.16,7251.0
2024-10-02 12:10:00,508.15,508.36,507.97,507.97,6219.0,508.15,508.36,507.97,507.97,6219.0
2024-10-02 12:15:00,508.18,508.25,507.88,508.18,4415.0,508.18,508.25,507.88,508.18,4415.0
2024-10-02 12:20:00,507.98,508.3,507.6,508.2,7794.0,507.98,508.3,507.6,508.2,7794.0
2024-10-02 12:25:00,508.48,508.78,508.27,508.57,5372.0,508.48,508.78,508.27,508.57,5372.0
2024-10-02 12:30:00,508.62,508.62,507.89,508.08,5919.0,508.62,508.62,507.89,508.08,5919.0
2024-10-02 12:35:00,508.17,508.44,507.86,508.44,4011.0,508.17,508.44,507.86,508.44,4011.0
2024-10-02 12:40:00,508.09,508.69,508.08,508.56,1671.0,508.09,508.69,508.08,508.56,1671.0
2024-10-02 12:45:00,508.5,508.73,507.78,507.97,4583.0,508.5,508.73,507.78,507.97,4583.0
2024-10-02 12:50:00,507.59,508.23,507.59,507.95,3703.0,507.59,508.23,507.59,507.95,3703.0
2024-10-02 12:55:00,507.75,507.79,507.2,507.24,7097.0,507.75,507.79,507.2,507.24,7097.0
2024-10-02 13:00:00,507.08,507.31,506.86,507.01,4864.0,507.08,507.31,506.86,507.01,4864.0
2024-10-02 13:05:00,507.09,507.3,506.74,506.87,6509.0,507.09,507.3,506.74,506.87,6509.0
2024-10-02 13:10:00,506.85,507.21,506.65,507.1,7186.0,506.85,507.21,506.65,507.1,7186.0
2024-10-02 13:15:00,507.02,507.32,506.75,506.93,8487.0,507.02,507.32,506.75,506.93,8487.0
2024-10-02 13:20:00,506.76,506.79,505.96,506.04,17609.0,506.76,506.79,505.96,506.04,17609.0
2024-10-02 13:25:00,506.22,506.75,505.98,506.68,11279.0,506.22,506.75,505.98,506.68,11279.0
2024-10-02 13:30:00,506.76,506.76,506.09,506.22,3056.0,506.76,506.76,506.09,506.22,3056.0
2024-10-02 13:35:00,506.06,506.76,506.06,506.58,5259.0,506.06,506.76,506.06,506.58,5259.0
2024-10-02 13:40:00,506.55,506.59,506.37,506.5,3800.0,506.55,506.59,506.37,506.5,3800.0
2024-10-02 13:45:00,506.52,507.91,506.52,507.91,29324.0,506.52,507.91,506.52,507.91,29324.0
2024-10-02 13:50:00,507.95,508.16,507.62,507.82,6108.0,507.95,508.16,507.62,507.82,6108.0
2024-10-02 13:55:00,508.05,508.39,507.67,508.39,1455.0,508.05,508.39,507.67,508.39,1455.0
2024-10-02 14:00:00,508.33,508.78,508.27,508.64,2823.0,508.33,508.78,508.27,508.64,2823.0
2024-10-02 14:05:00,508.64,508.83,508.56,508.62,6029.0,508.64,508.83,508.56,508.62,6029.0
2024-10-02 14:10:00,508.59,508.73,508.14,508.14,9039.0,508.59,508.73,508.14,508.14,9039.0
2024-10-02 14:15:00,508.21,508.44,507.33,507.33,3404.0,508.21,508.44,507.33,507.33,3404.0
2024-10-02 14:20:00,507.23,507.34,506.58,506.58,15463.0,507.23,507.34,506.58,506.58,15463.0
2024-10-02 14:25:00,506.65,506.94,505.4,506.29,20100.0,506.65,506.94,505.4,506.29,20100.0
2024-10-02 14:30:00,506.2,506.2,505.37,505.52,34083.0,506.2,506.2,505.37,505.52,34083.0
2024-10-02 14:35:00,505.52,505.98,505.29,505.73,13158.0,505.52,505.98,505.29,505.73,13158.0
2024-10-02 14:40:00,505.84,505.95,505.69,505.92,5881.0,505.84,505.95,505.69,505.92,5881.0
2024-10-02 14:45:00,505.93,506.5,505.76,506.38,5990.0,505.93,506.5,505.76,506.38,5990.0
2024-10-02 14:50:00,506.38,506.55,506.0,506.14,8948.0,506.38,506.55,506.0,506.14,8948.0
2024-10-02 14:55:00,506.12,506.52,506.12,506.45,18038.0,506.12,506.52,506.12,506.45,18038.0
2024-10-02 15:00:00,506.39,506.95,506.26,506.93,13756.0,506.39,506.95,506.26,506.93,13756.0
2024-10-02 15:05:00,506.77,507.14,506.71,507.14,14101.0,506.77,507.14,506.71,507.14,14101.0
2024-10-02 15:10:00,507.12,507.17,506.85,507.0,9363.0,507.12,507.17,506.85,507.0,9363.0
2024-10-02 15:15:00,506.96,507.14,506.86,507.02,8635.0,506.96,507.14,506.86,507.02,8635.0
2024-10-02 15:20:00,507.08,507.2,506.99,507.11,7580.0,507.08,507.2,506.99,507.11,7580.0
2024-10-02 15:25:00,507.12,507.71,507.12,507.71,9073.0,507.12,507.71,507.12,507.71,9073.0
2024-10-02 15:30:00,507.72,507.75,506.71,506.72,14740.0,507.72,507.75,506.71,506.72,14740.0
2024-10-02 15:35:00,506.78,507.09,506.48,506.56,9720.0,506.78,507.09,506.48,506.56,9720.0
2024-10-02 15:40:00,506.52,506.85,506.35,506.79,11096.0,506.52,506.85,506.35,506.79,11096.0
2024-10-02 15:45:00,506.79,507.35,506.65,507.22,16309.0,506.79,507.35,506.65,507.22,16309.0
2024-10-02 15:50:00,507.31,507.8,506.24,506.5,45593.0,507.31,507.8,506.24,506.5,45593.0
2024-10-02 15:55:00,506.27,506.42,505.51,505.82,62148.0,506.27,506.42,505.51,505.82,62148.0
2024-10-03 09:30:00,501.23,505.78,498.59,505.52,100165.0,501.23,505.78,498.59,505.52,100165.0
2024-10-03 09:35:00,505.57,505.58,503.26,504.36,14005.0,505.57,505.58,503.26,504.36,14005.0
2024-10-03 09:40:00,504.37,505.57,504.17,504.21,9181.0,504.37,505.57,504.17,504.21,9181.0
2024-10-03 09:45:00,504.07,505.41,503.24,505.14,16028.0,504.07,505.41,503.24,505.14,16028.0
2024-10-03 09:50:00,505.15,507.37,505.14,507.08,15534.0,505.15,507.37,505.14,507.08,15534.0
2024-10-03 09:55:00,507.5,508.67,507.31,508.5,11306.0,507.5,508.67,507.31,508.5,11306.0
2024-10-03 10:00:00,508.5,509.0,507.67,508.32,15155.0,508.5,509.0,507.67,508.32,15155.0
2024-10-03 10:05:00,508.47,509.79,508.32,509.5,22450.0,508.47,509.79,508.32,509.5,22450.0
2024-10-03 10:10:00,509.8,509.81,506.29,507.11,12982.0,509.8,509.81,506.29,507.11,12982.0
2024-10-03 10:15:00,506.85,508.83,506.84,507.47,8896.0,506.85,508.83,506.84,507.47,8896.0
2024-10-03 10:20:00,507.17,507.43,504.97,505.63,11505.0,507.17,507.43,504.97,505.63,11505.0
2024-10-03 10:25:00,506.11,506.76,505.5,505.5,10543.0,506.11,506.76,505.5,505.5,10543.0
2024-10-03 10:30:00,505.2,505.94,504.56,505.57,13900.0,505.2,505.94,504.56,505.57,13900.0
2024-10-03 10:35:00,505.26,505.7,504.82,505.56,13806.0,505.26,505.7,504.82,505.56,13806.0
2024-10-03 10:40:00,505.45,506.03,503.98,504.45,10185.0,505.45,506.03,503.98,504.45,10185.0
2024-10-03 10:45:00,504.24,505.74,503.96,504.63,7670.0,504.24,505.74,503.96,504.63,7670.0
2024-10-03 10:50:00,505.09,506.39,504.92,505.51,9497.0,505.09,506.39,504.92,505.51,9497.0
2024-10-03 10:55:00,505.52,506.0,503.86,504.06,5168.0,505.52,506.0,503.86,504.06,5168.0
2024-10-03 11:00:00,503.86,504.43,503.73,503.98,5374.0,503.86,504.43,503.73,503.98,5374.0
2024-10-03 11:05:00,503.95,504.97,503.86,504.36,6517.0,503.95,504.97,503.86,504.36,6517.0
2024-10-03 11:10:00,504.28,505.26,504.23,505.26,1683.0,504.28,505.26,504.23,505.26,1683.0
2024-10-03 11:15:00,505.19,506.0,505.01,505.24,4153.0,505.19,506.0,505.01,505.24,4153.0
2024-10-03 11:20:00,505.34,506.77,505.09,506.5,4872.0,505.34,506.77,505.09,506.5,4872.0
2024-10-03 11:25:00,506.32,506.39,505.32,505.59,7949.0,506.32,506.39,505.32,505.59,7949.0
2024-10-03 11:30:00,505.71,506.3,505.31,506.05,10239.0,505.71,506.3,505.31,506.05,10239.0
2024-10-03 11:35:00,506.06,506.62,505.81,506.5,17840.0,506.06,506.62,505.81,506.5,17840.0
2024-10-03 11:40:00,506.72,507.62,506.72,507.39,10119.0,506.72,507.62,506.72,507.39,10119.0
2024-10-03 11:45:00,507.5,507.9,507.28,507.5,7259.0,507.5,507.9,507.28,507.5,7259.0
2024-10-03 11:50:00,507.5,507.7,507.28,507.33,1714.0,507.5,507.7,507.28,507.33,1714.0
2024-10-03 11:55:00,507.33,507.37,507.03,507.3,4607.0,507.33,507.37,507.03,507.3,4607.0
2024-10-03 12:00:00,507.26,507.26,506.79,506.79,2345.0,507.26,507.26,506.79,506.79,2345.0
2024-10-03 12:05:00,506.9,507.31,506.72,507.31,3754.0,506.9,507.31,506.72,507.31,3754.0
2024-10-03 12:10:00,507.26,507.64,507.14,507.41,4055.0,507.26,507.64,507.14,507.41,4055.0
2024-10-03 12:15:00,507.39,507.57,507.15,507.57,2126.0,507.39,507.57,507.15,507.57,2126.0
2024-10-03 12:20:00,507.54,507.9,507.33,507.72,7019.0,507.54,507.9,507.33,507.72,7019.0
2024-10-03 12:25:00,507.65,507.84,507.4,507.52,3095.0,507.65,507.84,507.4,507.52,3095.0
2024-10-03 12:30:00,507.48,507.49,506.9,506.94,2160.0,507.48,507.49,506.9,506.94,2160.0
2024-10-03 12:35:00,507.13,507.14,506.72,507.0,5889.0,507.13,507.14,506.72,507.0,5889.0
2024-10-03 12:40:00,506.79,506.87,505.99,506.26,3183.0,506.79,506.87,505.99,506.26,3183.0
2024-10-03 12:45:00,506.16,506.2,504.93,504.94,9375.0,506.16,506.2,504.93,504.94,9375.0
2024-10-03 12:50:00,504.7,504.93,504.19,504.31,8589.0,504.7,504.93,504.19,504.31,8589.0
2024-10-03 12:55:00,504.31,505.23,504.31,504.54,6303.0,504.31,505.23,504.31,504.54,6303.0
2024-10-03 13:00:00,504.46,504.57,503.61,503.92,12122.0,504.46,504.57,503.61,503.92,12122.0
2024-10-03 13:05:00,503.96,505.02,503.95,504.57,4268.0,503.96,505.02,503.95,504.57,4268.0
2024-10-03 13:10:00,504.37,504.86,504.0,504.36,4715.0,504.37,504.86,504.0,504.36,4715.0
2024-10-03 13:15:00,504.32,504.61,504.07,504.33,5774.0,504.32,504.61,504.07,504.33,5774.0
2024-10-03 13:20:00,504.42,505.34,504.32,505.03,7440.0,504.42,505.34,504.32,505.03,7440.0
2024-10-03 13:25:00,505.06,505.85,504.9,505.1,4171.0,505.06,505.85,504.9,505.1,4171.0
2024-10-03 13:30:00,505.02,505.61,505.02,505.4,2962.0,505.02,505.61,505.02,505.4,2962.0
2024-10-03 13:35:00,505.31,505.5,504.67,504.73,12824.0,505.31,505.5,504.67,504.73,12824.0
2024-10-03 13:40:00,504.76,504.76,503.71,504.54,11987.0,504.76,504.76,503.71,504.54,11987.0
2024-10-03 13:45:00,504.53,504.86,504.11,504.11,5062.0,504.53,504.86,504.11,504.11,5062.0
2024-10-03 13:50:00,504.15,504.4,504.0,504.14,4660.0,504.15,504.4,504.0,504.14,4660.0
2024-10-03 13:55:00,504.34,504.76,504.28,504.75,7982.0,504.34,504.76,504.28,504.75,7982.0
2024-10-03 14:00:00,504.67,504.87,504.12,504.69,6097.0,504.67,504.87,504.12,504.69,6097.0
2024-10-03 14:05:00,504.72,504.86,504.32,504.6,4509.0,504.72,504.86,504.32,504.6,4509.0
2024-10-03 14:10:00,504.56,505.09,504.44,505.09,3689.0,504.56,505.09,504.44,505.09,3689.0
2024-10-03 14:15:00,504.82,504.85,504.62,504.78,2641.0,504.82,504.85,504.62,504.78,2641.0
2024-10-03 14:20:00,504.99,505.05,504.16,504.35,10907.0,504.99,505.05,504.16,504.35,10907.0
2024-10-03 14:25:00,504.61,504.95,504.39,504.85,1833.0,504.61,504.95,504.39,504.85,1833.0
2024-10-03 14:30:00,504.84,505.03,504.42,505.03,5351.0,504.84,505.03,504.42,505.03,5351.0
2024-10-03 14:35:00,505.09,505.09,504.56,504.87,3570.0,505.09,505.09,504.56,504.87,3570.0
2024-10-03 14:40:00,505.09,505.1,504.75,504.79,3756.0,505.09,505.1,504.75,504.79,3756.0
2024-10-03 14:45:00,504.8,505.05,504.31,504.88,10412.0,504.8,505.05,504.31,504.88,10412.0
2024-10-03 14:50:00,504.91,505.05,504.29,504.29,7343.0,504.91,505.05,504.29,504.29,7343.0
2024-10-03 14:55:00,504.5,504.76,504.36,504.37,4157.0,504.5,504.76,504.36,504.37,4157.0
2024-10-03 15:00:00,504.11,504.31,503.97,504.17,7329.0,504.11,504.31,503.97,504.17,7329.0
2024-10-03 15:05:00,504.15,504.18,503.32,503.7,10990.0,504.15,504.18,503.32,503.7,10990.0
2024-10-03 15:10:00,503.64,503.67,503.3,503.3,8644.0,503.64,503.67,503.3,503.3,8644.0
2024-10-03 15:15:00,503.33,503.51,502.97,503.5,10812.0,503.33,503.51,502.97,503.5,10812.0
2024-10-03 15:20:00,503.5,503.5,503.12,503.21,8617.0,503.5,503.5,503.12,503.21,8617.0
2024-10-03 15:25:00,502.96,503.35,502.81,503.13,10181.0,502.96,503.35,502.81,503.13,10181.0
2024-10-03 15:30:00,503.1,503.27,502.69,503.22,13399.0,503.1,503.27,502.69,503.22,13399.0
2024-10-03 15:35:00,503.18,503.68,503.17,503.6,9671.0,503.18,503.68,503.17,503.6,9671.0
2024-10-03 15:40:00,503.71,503.72,503.18,503.43,8665.0,503.71,503.72,503.18,503.43,8665.0
2024-10-03 15:45:00,503.34,503.71,503.13,503.55,7704.0,503.34,503.71,503.13,503.55,7704.0
2024-10-03 15:50:00,503.12,504.02,502.24,503.72,27830.0,503.12,504.02,502.24,503.72,27830.0
2024-10-03 15:55:00,503.91,503.97,503.13,503.86,64613.0,503.91,503.97,503.13,503.86,64613.0
2024-10-04 09:30:00,507.29,508.56,504.5,505.74,62722.0,507.29,508.56,504.5,505.74,62722.0
2024-10-04 09:35:00,505.18,506.72,504.84,506.28,15823.0,505.18,506.72,504.84,506.28,15823.0
2024-10-04 09:40:00,506.29,507.31,505.85,506.1,16350.0,506.29,507.31,505.85,506.1,16350.0
2024-10-04 09:45:00,506.19,507.28,506.11,506.58,18432.0,506.19,507.28,506.11,506.58,18432.0
2024-10-04 09:50:00,506.86,507.01,505.92,505.92,14457.0,506.86,507.01,505.92,505.92,14457.0
2024-10-04 09:55:00,505.92,506.14,504.69,505.18,18893.0,505.92,506.14,504.69,505.18,18893.0
2024-10-04 10:00:00,505.3,507.02,504.94,506.8,18186.0,505.3,507.02,504.94,506.8,18186.0
2024-10-04 10:05:00,506.65,506.78,504.51,504.91,21592.0,506.65,506.78,504.51,504.91,21592.0
2024-10-04 10:10:00,504.93,505.65,504.5,505.56,18717.0,504.93,505.65,504.5,505.56,18717.0
2024-10-04 10:15:00,505.56,506.81,505.35,506.57,11556.0,505.56,506.81,505.35,506.57,11556.0
2024-10-04 10:20:00,506.34,506.34,505.14,505.49,9698.0,506.34,506.34,505.14,505.49,9698.0
2024-10-04 10:25:00,505.65,505.77,504.43,505.44,12459.0,505.65,505.77,504.43,505.44,12459.0
2024-10-04 10:30:00,505.4,506.38,505.04,505.72,20215.0,505.4,506.38,505.04,505.72,20215.0
2024-10-04 10:35:00,505.6,505.82,505.26,505.43,9699.0,505.6,505.82,505.26,505.43,9699.0
2024-10-04 10:40:00,505.46,506.04,505.28,506.0,12437.0,505.46,506.04,505.28,506.0,12437.0
2024-10-04 10:45:00,505.6,505.85,504.85,505.06,17016.0,505.6,505.85,504.85,505.06,17016.0
2024-10-04 10:50:00,505.14,505.75,504.9,505.6,10568.0,505.14,505.75,504.9,505.6,10568.0
2024-10-04 10:55:00,505.6,506.1,505.21,506.1,7211.0,505.6,506.1,505.21,506.1,7211.0
2024-10-04 11:00:00,506.05,507.19,506.05,506.16,10587.0,506.05,507.19,506.05,506.16,10587.0
2024-10-04 11:05:00,506.43,506.74,506.16,506.37,11481.0,506.43,506.74,506.16,506.37,11481.0
2024-10-04 11:10:00,506.39,506.78,505.4,505.4,7483.0,506.39,506.78,505.4,505.4,7483.0
2024-10-04 11:15:00,505.2,505.45,504.98,505.28,8276.0,505.2,505.45,504.98,505.28,8276.0
2024-10-04 11:20:00,504.92,505.08,503.76,504.6,12099.0,504.92,505.08,503.76,504.6,12099.0
2024-10-04 11:25:00,504.5,504.5,503.59,504.29,14310.0,504.5,504.5,503.59,504.29,14310.0
2024-10-04 11:30:00,504.3,504.38,503.92,504.23,6186.0,504.3,504.38,503.92,504.23,6186.0
2024-10-04 11:35:00,504.25,504.57,504.13,504.22,16283.0,504.25,504.57,504.13,504.22,16283.0
2024-10-04 11:40:00,504.16,505.04,504.0,504.4,15982.0,504.16,505.04,504.0,504.4,15982.0
2024-10-04 11:45:00,504.53,504.6,503.92,504.1,4292.0,504.53,504.6,503.92,504.1,4292.0
2024-10-04 11:50:00,504.03,505.0,503.78,504.75,11165.0,504.03,505.0,503.78,504.75,11165.0
2024-10-04 11:55:00,504.75,505.68,504.75,505.46,11373.0,504.75,505.68,504.75,505.46,11373.0
2024-10-04 12:00:00,505.47,505.97,505.35,505.6,6526.0,505.47,505.97,505.35,505.6,6526.0
2024-10-04 12:05:00,505.62,506.52,505.62,505.77,57317.0,505.62,506.52,505.62,505.77,57317.0
2024-10-04 12:10:00,505.61,506.52,505.61,506.21,9033.0,505.61,506.52,505.61,506.21,9033.0
2024-10-04 12:15:00,506.13,506.5,505.96,506.28,5465.0,506.13,506.5,505.96,506.28,5465.0
2024-10-04 12:20:00,506.46,506.78,506.04,506.43,4837.0,506.46,506.78,506.04,506.43,4837.0
2024-10-04 12:25:00,506.43,507.07,506.27,506.74,7913.0,506.43,507.07,506.27,506.74,7913.0
2024-10-04 12:30:00,506.96,507.2,506.37,506.83,7819.0,506.96,507.2,506.37,506.83,7819.0
2024-10-04 12:35:00,506.83,507.48,506.82,507.17,15692.0,506.83,507.48,506.82,507.17,15692.0
2024-10-04 12:40:00,507.1,508.14,506.85,508.14,10488.0,507.1,508.14,506.85,508.14,10488.0
2024-10-04 12:45:00,508.0,508.35,507.87,508.18,5812.0,508.0,508.35,507.87,508.18,5812.0
2024-10-04 12:50:00,508.25,508.26,507.53,507.81,6290.0,508.25,508.26,507.53,507.81,6290.0
2024-10-04 12:55:00,507.81,508.07,507.08,507.14,6216.0,507.81,508.07,507.08,507.14,6216.0
2024-10-04 13:00:00,507.16,507.39,506.82,506.96,6159.0,507.16,507.39,506.82,506.96,6159.0
2024-10-04 13:05:00,507.29,507.29,506.71,507.01,3122.0,507.29,507.29,506.71,507.01,3122.0
2024-10-04 13:10:00,506.93,507.09,506.71,506.92,2927.0,506.93,507.09,506.71,506.92,2927.0
2024-10-04 13:15:00,507.11,507.56,506.97,507.41,3657.0,507.11,507.56,506.97,507.41,3657.0
2024-10-04 13:20:00,507.53,507.65,507.08,507.25,5068.0,507.53,507.65,507.08,507.25,5068.0
2024-10-04 13:25:00,507.34,507.42,506.57,506.57,5694.0,507.34,507.42,506.57,506.57,5694.0
2024-10-04 13:30:00,506.5,507.05,506.29,506.37,12408.0,506.5,507.05,506.29,506.37,12408.0
2024-10-04 13:35:00,506.38,506.42,505.25,505.63,11728.0,506.38,506.42,505.25,505.63,11728.0
2024-10-04 13:40:00,505.84,506.69,505.63,506.49,4100.0,505.84,506.69,505.63,506.49,4100.0
2024-10-04 13:45:00,506.63,506.63,505.86,506.19,2727.0,506.63,506.63,505.86,506.19,2727.0
2024-10-04 13:50:00,506.19,506.26,505.41,505.6,5317.0,506.19,506.26,505.41,505.6,5317.0
2024-10-04 13:55:00,505.6,506.07,505.42,506.03,4655.0,505.6,506.07,505.42,506.03,4655.0
2024-10-04 14:00:00,506.03,506.39,505.78,506.27,5053.0,506.03,506.39,505.78,506.27,5053.0
2024-10-04 14:05:00,506.09,506.36,505.97,506.01,3443.0,506.09,506.36,505.97,506.01,3443.0
2024-10-04 14:10:00,505.97,505.97,505.28,505.43,4356.0,505.97,505.97,505.28,505.43,4356.0
2024-10-04 14:15:00,505.42,505.73,504.99,505.51,7141.0,505.42,505.73,504.99,505.51,7141.0
2024-10-04 14:20:00,505.53,506.08,505.42,505.9,5883.0,505.53,506.08,505.42,505.9,5883.0
2024-10-04 14:25:00,505.92,506.43,505.92,506.41,5284.0,505.92,506.43,505.92,506.41,5284.0
2024-10-04 14:30:00,506.43,506.43,506.05,506.29,2318.0,506.43,506.43,506.05,506.29,2318.0
2024-10-04 14:35:00,506.54,506.85,506.39,506.84,2316.0,506.54,506.85,506.39,506.84,2316.0
2024-10-04 14:40:00,506.87,506.92,506.64,506.79,3109.0,506.87,506.92,506.64,506.79,3109.0
2024-10-04 14:45:00,506.71,507.01,506.62,506.93,7156.0,506.71,507.01,506.62,506.93,7156.0
2024-10-04 14:50:00,507.02,507.6,507.01,507.34,5084.0,507.02,507.6,507.01,507.34,5084.0
2024-10-04 14:55:00,507.34,507.85,507.33,507.67,5368.0,507.34,507.85,507.33,507.67,5368.0
2024-10-04 15:00:00,507.88,508.19,507.69,507.88,10364.0,507.88,508.19,507.69,507.88,10364.0
2024-10-04 15:05:00,507.89,508.08,507.57,507.58,10172.0,507.89,508.08,507.57,507.58,10172.0
2024-10-04 15:10:00,507.61,507.83,507.0,507.13,8633.0,507.61,507.83,507.0,507.13,8633.0
2024-10-04 15:15:00,507.18,507.25,506.81,507.22,5606.0,507.18,507.25,506.81,507.22,5606.0
2024-10-04 15:20:00,507.25,508.08,506.97,508.0,12206.0,507.25,508.08,506.97,508.0,12206.0
2024-10-04 15:25:00,508.0,508.0,506.95,507.42,14982.0,508.0,508.0,506.95,507.42,14982.0
2024-10-04 15:30:00,507.57,507.95,507.26,507.78,11114.0,507.57,507.95,507.26,507.78,11114.0
2024-10-04 15:35:00,507.7,507.75,507.19,507.54,10846.0,507.7,507.75,507.19,507.54,10846.0
2024-10-04 15:40:00,507.51,507.85,507.02,507.18,12588.0,507.51,507.85,507.02,507.18,12588.0
2024-10-04 15:45:00,507.1,507.11,506.46,506.54,14423.0,507.1,507.11,506.46,506.54,14423.0
2024-10-04 15:50:00,506.72,507.22,506.21,507.01,30482.0,506.72,507.22,506.21,507.01,30482.0
2024-10-04 15:55:00,507.06,507.67,506.57,507.03,89085.0,507.06,507.67,506.57,507.03,89085.0
2024-10-07 09:30:00,503.96,504.87,501.35,503.0,95971.0,503.96,504.87,501.35,503.0,95971.0
2024-10-07 09:35:00,503.05,503.27,502.32,502.32,32738.0,503.05,503.27,502.32,502.32,32738.0
2024-10-07 09:40:00,502.45,504.52,502.19,502.28,26688.0,502.45,504.52,502.19,502.28,26688.0
2024-10-07 09:45:00,502.35,502.42,501.5,501.88,33644.0,502.35,502.42,501.5,501.88,33644.0
2024-10-07 09:50:00,501.73,502.12,500.05,500.82,35378.0,501.73,502.12,500.05,500.82,35378.0
2024-10-07 09:55:00,500.7,501.57,500.25,500.67,34194.0,500.7,501.57,500.25,500.67,34194.0
2024-10-07 10:00:00,500.83,502.19,500.75,501.2,23944.0,500.83,502.19,500.75,501.2,23944.0
2024-10-07 10:05:00,501.12,501.71,499.71,499.91,26541.0,501.12,501.71,499.71,499.91,26541.0
2024-10-07 10:10:00,499.99,500.49,499.2,499.65,16248.0,499.99,500.49,499.2,499.65,16248.0
2024-10-07 10:15:00,499.62,500.74,499.6,500.69,32851.0,499.62,500.74,499.6,500.69,32851.0
2024-10-07 10:20:00,500.68,500.68,499.5,499.89,19438.0,500.68,500.68,499.5,499.89,19438.0
2024-10-07 10:25:00,499.54,500.08,499.43,500.04,17805.0,499.54,500.08,499.43,500.04,17805.0
2024-10-07 10:30:00,499.94,500.12,499.62,499.93,14618.0,499.94,500.12,499.62,499.93,14618.0
2024-10-07 10:35:00,499.82,500.06,499.26,499.43,14968.0,499.82,500.06,499.26,499.43,14968.0
2024-10-07 10:40:00,499.23,499.33,497.5,497.59,41426.0,499.23,499.33,497.5,497.59,41426.0
2024-10-07 10:45:00,497.55,497.57,496.32,496.98,35381.0,497.55,497.57,496.32,496.98,35381.0
2024-10-07 10:50:00,496.9,496.98,495.47,495.68,40046.0,496.9,496.98,495.47,495.68,40046.0
2024-10-07 10:55:00,495.7,496.44,495.14,495.56,35976.0,495.7,496.44,495.14,495.56,35976.0
2024-10-07 11:00:00,495.57,495.57,494.5,495.24,24489.0,495.57,495.57,494.5,495.24,24489.0
2024-10-07 11:05:00,495.09,495.3,493.9,494.29,44309.0,495.09,495.3,493.9,494.29,44309.0
2024-10-07 11:10:00,494.24,494.85,493.98,494.12,34175.0,494.24,494.85,493.98,494.12,34175.0
2024-10-07 11:15:00,494.05,494.05,493.33,493.43,35056.0,494.05,494.05,493.33,493.43,35056.0
2024-10-07 11:20:00,493.6,493.63,492.87,493.37,34814.0,493.6,493.63,492.87,493.37,34814.0
2024-10-07 11:25:00,493.11,493.45,492.77,493.02,32388.0,493.11,493.45,492.77,493.02,32388.0
2024-10-07 11:30:00,493.15,493.18,490.99,491.45,52549.0,493.15,493.18,490.99,491.45,52549.0
2024-10-07 11:35:00,491.45,492.47,490.86,492.31,43557.0,491.45,492.47,490.86,492.31,43557.0
2024-10-07 11:40:00,492.01,492.81,492.01,492.3,48500.0,492.01,492.81,492.01,492.3,48500.0
2024-10-07 11:45:00,492.29,492.29,491.49,491.95,17047.0,492.29,492.29,491.49,491.95,17047.0
2024-10-07 11:50:00,491.83,492.15,491.5,491.89,27086.0,491.83,492.15,491.5,491.89,27086.0
2024-10-07 11:55:00,491.71,492.72,491.54,492.17,23906.0,491.71,492.72,491.54,492.17,23906.0
2024-10-07 12:00:00,492.39,492.39,491.5,491.77,16195.0,492.39,492.39,491.5,491.77,16195.0
2024-10-07 12:05:00,491.6,491.92,491.0,491.04,14946.0,491.6,491.92,491.0,491.04,14946.0
2024-10-07 12:10:00,491.0,491.85,490.62,491.66,19108.0,491.0,491.85,490.62,491.66,19108.0
2024-10-07 12:15:00,491.65,491.95,491.27,491.53,19662.0,491.65,491.95,491.27,491.53,19662.0
2024-10-07 12:20:00,491.35,491.65,491.0,491.63,13289.0,491.35,491.65,491.0,491.63,13289.0
2024-10-07 12:25:00,491.59,491.68,491.04,491.49,12605.0,491.59,491.68,491.04,491.49,12605.0
2024-10-07 12:30:00,491.5,491.73,491.28,491.46,22610.0,491.5,491.73,491.28,491.46,22610.0
2024-10-07 12:35:00,491.49,491.99,491.08,491.64,19138.0,491.49,491.99,491.08,491.64,19138.0
2024-10-07 12:40:00,491.64,491.64,491.02,491.4,8764.0,491.64,491.64,491.02,491.4,8764.0
2024-10-07 12:45:00,491.36,491.58,491.03,491.41,22208.0,491.36,491.58,491.03,491.41,22208.0
2024-10-07 12:50:00,491.33,491.76,491.33,491.76,6357.0,491.33,491.76,491.33,491.76,6357.0
2024-10-07 12:55:00,491.6,491.98,491.33,491.98,14303.0,491.6,491.98,491.33,491.98,14303.0
2024-10-07 13:00:00,491.94,492.72,491.8,492.5,31424.0,491.94,492.72,491.8,492.5,31424.0
2024-10-07 13:05:00,492.58,493.07,491.86,492.16,19210.0,492.58,493.07,491.86,492.16,19210.0
2024-10-07 13:10:00,492.3,492.38,491.7,491.92,14528.0,492.3,492.38,491.7,491.92,14528.0
2024-10-07 13:15:00,491.85,492.22,491.8,491.89,7107.0,491.85,492.22,491.8,491.89,7107.0
2024-10-07 13:20:00,491.79,491.79,491.05,491.18,13856.0,491.79,491.79,491.05,491.18,13856.0
2024-10-07 13:25:00,491.2,491.37,490.59,490.75,9686.0,491.2,491.37,490.59,490.75,9686.0
2024-10-07 13:30:00,490.6,491.39,490.42,491.34,7452.0,490.6,491.39,490.42,491.34,7452.0
2024-10-07 13:35:00,491.48,491.93,491.28,491.6,18405.0,491.48,491.93,491.28,491.6,18405.0
2024-10-07 13:40:00,491.48,491.57,491.07,491.07,12908.0,491.48,491.57,491.07,491.07,12908.0
2024-10-07 13:45:00,491.07,491.07,490.69,490.88,11957.0,491.07,491.07,490.69,490.88,11957.0
2024-10-07 13:50:00,490.79,491.52,490.78,491.38,13727.0,490.79,491.52,490.78,491.38,13727.0
2024-10-07 13:55:00,491.27,491.52,491.0,491.47,5685.0,491.27,491.52,491.0,491.47,5685.0
2024-10-07 14:00:00,491.51,491.52,490.75,490.78,12425.0,491.51,491.52,490.75,490.78,12425.0
2024-10-07 14:05:00,490.84,491.07,490.55,490.84,7466.0,490.84,491.07,490.55,490.84,7466.0
2024-10-07 14:10:00,490.84,491.42,490.77,491.34,6631.0,490.84,491.42,490.77,491.34,6631.0
2024-10-07 14:15:00,491.34,491.78,491.26,491.48,18309.0,491.34,491.78,491.26,491.48,18309.0
2024-10-07 14:20:00,491.36,491.6,490.64,490.76,9480.0,491.36,491.6,490.64,490.76,9480.0
2024-10-07 14:25:00,490.82,491.0,490.5,490.5,13825.0,490.82,491.0,490.5,490.5,13825.0
2024-10-07 14:30:00,490.55,490.55,489.0,489.61,58467.0,490.55,490.55,489.0,489.61,58467.0
2024-10-07 14:35:00,489.35,489.81,488.67,489.53,34548.0,489.35,489.81,488.67,489.53,34548.0
2024-10-07 14:40:00,489.54,489.98,488.92,488.92,20437.0,489.54,489.98,488.92,488.92,20437.0
2024-10-07 14:45:00,488.88,489.15,486.89,487.02,47764.0,488.88,489.15,486.89,487.02,47764.0
2024-10-07 14:50:00,487.0,487.9,486.42,487.13,57829.0,487.0,487.9,486.42,487.13,57829.0
2024-10-07 14:55:00,487.13,487.72,486.4,486.75,60310.0,487.13,487.72,486.4,486.75,60310.0
2024-10-07 15:00:00,486.68,488.0,486.68,486.89,28936.0,486.68,488.0,486.68,486.89,28936.0
2024-10-07 15:05:00,486.79,488.15,486.75,488.02,31017.0,486.79,488.15,486.75,488.02,31017.0
2024-10-07 15:10:00,487.99,488.52,487.9,488.27,24728.0,487.99,488.52,487.9,488.27,24728.0
2024-10-07 15:15:00,488.26,488.52,487.56,487.88,34437.0,488.26,488.52,487.56,487.88,34437.0
2024-10-07 15:20:00,487.8,488.43,487.8,488.23,29139.0,487.8,488.43,487.8,488.23,29139.0
2024-10-07 15:25:00,488.2,488.31,487.51,488.0,29670.0,488.2,488.31,487.51,488.0,29670.0
2024-10-07 15:30:00,488.15,488.54,487.65,488.23,29699.0,488.15,488.54,487.65,488.23,29699.0
2024-10-07 15:35:00,488.23,488.39,487.5,488.37,22865.0,488.23,488.39,487.5,488.37,22865.0
2024-10-07 15:40:00,488.19,488.3,487.37,487.99,22997.0,488.19,488.3,487.37,487.99,22997.0
2024-10-07 15:45:00,487.93,488.04,487.35,487.63,33605.0,487.93,488.04,487.35,487.63,33605.0
2024-10-07 15:50:00,487.74,488.24,487.26,487.42,107940.0,487.74,488.24,487.26,487.42,107940.0
2024-10-07 15:55:00,487.43,487.82,487.0,487.3,172510.0,487.43,487.82,487.0,487.3,172510.0
2024-10-08 09:30:00,492.45,493.25,486.4,488.18,176813.0,492.45,493.25,486.4,488.18,176813.0
2024-10-08 09:35:00,488.33,489.85,488.1,489.26,48622.0,488.33,489.85,488.1,489.26,48622.0
2024-10-08 09:40:00,489.02,489.57,488.76,489.43,46627.0,489.02,489.57,488.76,489.43,46627.0
2024-10-08 09:45:00,489.5,492.99,489.43,491.51,108198.0,489.5,492.99,489.43,491.51,108198.0
2024-10-08 09:50:00,491.45,492.43,491.06,491.63,19662.0,491.45,492.43,491.06,491.63,19662.0
2024-10-08 09:55:00,491.48,492.65,491.25,492.12,20223.0,491.48,492.65,491.25,492.12,20223.0
2024-10-08 10:00:00,492.04,494.12,491.9,492.61,63413.0,492.04,494.12,491.9,492.61,63413.0
2024-10-08 10:05:00,492.58,493.37,492.0,492.62,20966.0,492.58,493.37,492.0,492.62,20966.0
2024-10-08 10:10:00,492.74,492.75,491.58,491.95,13994.0,492.74,492.75,491.58,491.95,13994.0
2024-10-08 10:15:00,492.24,492.24,490.93,491.76,18093.0,492.24,492.24,490.93,491.76,18093.0
2024-10-08 10:20:00,491.87,493.84,491.05,493.81,12750.0,491.87,493.84,491.05,493.81,12750.0
2024-10-08 10:25:00,493.81,494.01,493.25,493.72,52718.0,493.81,494.01,493.25,493.72,52718.0
2024-10-08 10:30:00,493.72,494.05,493.15,493.94,36127.0,493.72,494.05,493.15,493.94,36127.0
2024-10-08 10:35:00,493.9,494.69,493.79,494.57,75568.0,493.9,494.69,493.79,494.57,75568.0
2024-10-08 10:40:00,494.59,495.32,494.5,494.62,47065.0,494.59,495.32,494.5,494.62,47065.0
2024-10-08 10:45:00,494.62,496.33,494.35,495.83,20500.0,494.62,496.33,494.35,495.83,20500.0
2024-10-08 10:50:00,495.77,496.49,495.42,496.03,17139.0,495.77,496.49,495.42,496.03,17139.0
2024-10-08 10:55:00,495.91,497.34,495.91,496.98,19229.0,495.91,497.34,495.91,496.98,19229.0
2024-10-08 11:00:00,497.14,498.76,497.14,498.76,33143.0,497.14,498.76,497.14,498.76,33143.0
2024-10-08 11:05:00,498.5,498.98,496.92,497.96,41940.0,498.5,498.98,496.92,497.96,41940.0
2024-10-08 11:10:00,498.0,498.68,497.58,498.47,35264.0,498.0,498.68,497.58,498.47,35264.0
2024-10-08 11:15:00,498.44,498.53,498.0,498.43,11899.0,498.44,498.53,498.0,498.43,11899.0
2024-10-08 11:20:00,498.32,499.31,498.32,499.15,12165.0,498.32,499.31,498.32,499.15,12165.0
2024-10-08 11:25:00,499.15,500.0,498.96,499.64,23397.0,499.15,500.0,498.96,499.64,23397.0
2024-10-08 11:30:00,499.43,499.51,498.62,498.67,11022.0,499.43,499.51,498.62,498.67,11022.0
2024-10-08 11:35:00,498.52,498.67,498.16,498.36,12256.0,498.52,498.67,498.16,498.36,12256.0
2024-10-08 11:40:00,498.31,498.57,497.69,497.74,22738.0,498.31,498.57,497.69,497.74,22738.0
2024-10-08 11:45:00,497.7,498.02,497.45,497.82,10121.0,497.7,498.02,497.45,497.82,10121.0
2024-10-08 11:50:00,497.82,498.3,497.4,497.69,26657.0,497.82,498.3,497.4,497.69,26657.0
2024-10-08 11:55:00,497.69,497.79,497.54,497.63,8610.0,497.69,497.79,497.54,497.63,8610.0
2024-10-08 12:00:00,497.49,497.49,496.52,496.66,12531.0,497.49,497.49,496.52,496.66,12531.0
2024-10-08 12:05:00,496.53,497.07,496.27,496.93,7651.0,496.53,497.07,496.27,496.93,7651.0
2024-10-08 12:10:00,496.8,497.12,496.58,496.83,5996.0,496.8,497.12,496.58,496.83,5996.0
2024-10-08 12:15:00,496.56,497.13,496.27,496.99,6307.0,496.56,497.13,496.27,496.99,6307.0
2024-10-08 12:20:00,496.98,497.32,496.98,497.25,4083.0,496.98,497.32,496.98,497.25,4083.0
2024-10-08 12:25:00,497.07,497.6,496.9,497.51,8768.0,497.07,497.6,496.9,497.51,8768.0
2024-10-08 12:30:00,497.51,497.71,497.37,497.58,9524.0,497.51,497.71,497.37,497.58,9524.0
2024-10-08 12:35:00,497.6,497.84,497.36,497.46,9314.0,497.6,497.84,497.36,497.46,9314.0
2024-10-08 12:40:00,497.46,497.46,497.07,497.1,4062.0,497.46,497.46,497.07,497.1,4062.0
2024-10-08 12:45:00,497.16,497.52,496.8,496.94,27233.0,497.16,497.52,496.8,496.94,27233.0
2024-10-08 12:50:00,496.8,497.21,496.8,497.2,3586.0,496.8,497.21,496.8,497.2,3586.0
2024-10-08 12:55:00,497.12,497.31,496.97,497.03,2429.0,497.12,497.31,496.97,497.03,2429.0
2024-10-08 13:00:00,497.17,497.2,496.78,496.78,6481.0,497.17,497.2,496.78,496.78,6481.0
2024-10-08 13:05:00,496.77,496.77,495.3,495.57,12124.0,496.77,496.77,495.3,495.57,12124.0
2024-10-08 13:10:00,495.46,496.42,495.43,496.31,7424.0,495.46,496.42,495.43,496.31,7424.0
2024-10-08 13:15:00,496.31,496.31,495.86,495.93,5239.0,496.31,496.31,495.86,495.93,5239.0
2024-10-08 13:20:00,496.02,496.15,495.7,495.86,10422.0,496.02,496.15,495.7,495.86,10422.0
2024-10-08 13:25:00,495.73,496.0,495.44,495.45,10199.0,495.73,496.0,495.44,495.45,10199.0
2024-10-08 13:30:00,495.52,496.21,495.52,496.06,6511.0,495.52,496.21,495.52,496.06,6511.0
2024-10-08 13:35:00,496.04,496.43,496.04,496.43,4600.0,496.04,496.43,496.04,496.43,4600.0
2024-10-08 13:40:00,496.56,497.04,496.48,496.59,6404.0,496.56,497.04,496.48,496.59,6404.0
2024-10-08 13:45:00,496.4,496.41,495.89,496.16,6215.0,496.4,496.41,495.89,496.16,6215.0
2024-10-08 13:50:00,496.16,496.52,495.97,496.52,7036.0,496.16,496.52,495.97,496.52,7036.0
2024-10-08 13:55:00,496.41,496.53,496.16,496.34,4897.0,496.41,496.53,496.16,496.34,4897.0
2024-10-08 14:00:00,496.34,496.52,496.22,496.36,7153.0,496.34,496.52,496.22,496.36,7153.0
2024-10-08 14:05:00,496.37,496.6,496.27,496.41,10653.0,496.37,496.6,496.27,496.41,10653.0
2024-10-08 14:10:00,496.4,496.88,496.23,496.75,9762.0,496.4,496.88,496.23,496.75,9762.0
2024-10-08 14:15:00,496.75,496.79,496.33,496.55,12477.0,496.75,496.79,496.33,496.55,12477.0
2024-10-08 14:20:00,496.56,496.57,496.19,496.2,4860.0,496.56,496.57,496.19,496.2,4860.0
2024-10-08 14:25:00,496.2,496.3,496.05,496.22,7302.0,496.2,496.3,496.05,496.22,7302.0
2024-10-08 14:30:00,496.22,496.48,496.02,496.38,11172.0,496.22,496.48,496.02,496.38,11172.0
2024-10-08 14:35:00,496.38,496.96,496.37,496.47,28126.0,496.38,496.96,496.37,496.47,28126.0
2024-10-08 14:40:00,496.57,496.84,496.45,496.82,10949.0,496.57,496.84,496.45,496.82,10949.0
2024-10-08 14:45:00,496.77,497.06,496.54,496.97,4488.0,496.77,497.06,496.54,496.97,4488.0
2024-10-08 14:50:00,496.89,497.3,496.88,497.1,10177.0,496.89,497.3,496.88,497.1,10177.0
2024-10-08 14:55:00,497.01,497.17,496.66,497.06,19615.0,497.01,497.17,496.66,497.06,19615.0
2024-10-08 15:00:00,496.87,497.04,496.56,496.84,13912.0,496.87,497.04,496.56,496.84,13912.0
2024-10-08 15:05:00,496.91,497.37,496.83,497.19,12006.0,496.91,497.37,496.83,497.19,12006.0
2024-10-08 15:10:00,497.18,497.29,496.59,496.73,17819.0,497.18,497.29,496.59,496.73,17819.0
2024-10-08 15:15:00,496.7,497.02,496.46,496.89,29784.0,496.7,497.02,496.46,496.89,29784.0
2024-10-08 15:20:00,496.88,496.88,496.47,496.66,18208.0,496.88,496.88,496.47,496.66,18208.0
2024-10-08 15:25:00,496.53,496.77,496.53,496.62,16273.0,496.53,496.77,496.53,496.62,16273.0
2024-10-08 15:30:00,496.59,496.94,496.18,496.82,30813.0,496.59,496.94,496.18,496.82,30813.0
2024-10-08 15:35:00,496.84,496.93,496.4,496.74,26653.0,496.84,496.93,496.4,496.74,26653.0
2024-10-08 15:40:00,496.63,496.67,496.03,496.06,27295.0,496.63,496.67,496.03,496.06,27295.0
2024-10-08 15:45:00,495.99,496.27,495.73,495.94,28354.0,495.99,496.27,495.73,495.94,28354.0
2024-10-08 15:50:00,495.94,497.0,495.73,496.85,65808.0,495.94,497.0,495.73,496.85,65808.0
2024-10-08 15:55:00,496.97,497.11,495.95,496.0,189502.0,496.97,497.11,495.95,496.0,189502.0
2024-10-09 09:30:00,495.88,495.88,493.04,494.93,41237.0,495.88,495.88,493.04,494.93,41237.0
2024-10-09 09:35:00,494.62,495.42,493.62,495.04,20348.0,494.62,495.42,493.62,495.04,20348.0
2024-10-09 09:40:00,494.9,495.1,493.85,494.02,14308.0,494.9,495.1,493.85,494.02,14308.0
2024-10-09 09:45:00,494.38,494.41,493.71,494.07,6998.0,494.38,494.41,493.71,494.07,6998.0
2024-10-09 09:50:00,494.04,494.4,493.2,493.82,50692.0,494.04,494.4,493.2,493.82,50692.0
2024-10-09 09:55:00,493.9,493.96,493.31,493.76,41310.0,493.9,493.96,493.31,493.76,41310.0
2024-10-09 10:00:00,493.77,493.85,492.48,493.24,42896.0,493.77,493.85,492.48,493.24,42896.0
2024-10-09 10:05:00,493.11,493.67,492.81,493.01,13343.0,493.11,493.67,492.81,493.01,13343.0
2024-10-09 10:10:00,493.0,493.28,492.32,492.5,9170.0,493.0,493.28,492.32,492.5,9170.0
2024-10-09 10:15:00,492.65,493.25,492.32,492.89,14965.0,492.65,493.25,492.32,492.89,14965.0
2024-10-09 10:20:00,493.1,493.31,492.89,493.08,19890.0,493.1,493.31,492.89,493.08,19890.0
2024-10-09 10:25:00,493.09,493.25,492.61,493.16,12858.0,493.09,493.25,492.61,493.16,12858.0
2024-10-09 10:30:00,492.75,493.25,492.68,493.17,17781.0,492.75,493.25,492.68,493.17,17781.0
2024-10-09 10:35:00,493.1,493.58,493.0,493.24,54922.0,493.1,493.58,493.0,493.24,54922.0
2024-10-09 10:40:00,493.43,493.66,492.63,492.97,13330.0,493.43,493.66,492.63,492.97,13330.0
2024-10-09 10:45:00,492.98,493.18,492.53,492.53,8465.0,492.98,493.18,492.53,492.53,8465.0
2024-10-09 10:50:00,492.66,493.04,492.52,492.61,9935.0,492.66,493.04,492.52,492.61,9935.0
2024-10-09 10:55:00,492.78,493.35,492.77,493.19,44766.0,492.78,493.35,492.77,493.19,44766.0
2024-10-09 11:00:00,493.15,493.65,493.11,493.34,35836.0,493.15,493.65,493.11,493.34,35836.0
2024-10-09 11:05:00,493.37,493.59,493.1,493.2,27162.0,493.37,493.59,493.1,493.2,27162.0
2024-10-09 11:10:00,493.2,493.44,493.03,493.39,8723.0,493.2,493.44,493.03,493.39,8723.0
2024-10-09 11:15:00,493.24,493.49,493.18,493.32,11503.0,493.24,493.49,493.18,493.32,11503.0
2024-10-09 11:20:00,493.45,493.58,493.25,493.25,14677.0,493.45,493.58,493.25,493.25,14677.0
2024-10-09 11:25:00,493.26,493.3,492.78,493.08,15428.0,493.26,493.3,492.78,493.08,15428.0
2024-10-09 11:30:00,492.96,493.46,492.96,493.15,14338.0,492.96,493.46,492.96,493.15,14338.0
2024-10-09 11:35:00,493.22,493.22,492.93,492.98,18883.0,493.22,493.22,492.93,492.98,18883.0
2024-10-09 11:40:00,493.04,493.18,492.8,493.0,8191.0,493.04,493.18,492.8,493.0,8191.0
2024-10-09 11:45:00,492.86,493.26,492.79,492.97,23713.0,492.86,493.26,492.79,492.97,23713.0
2024-10-09 11:50:00,493.0,493.39,492.89,493.12,42381.0,493.0,493.39,492.89,493.12,42381.0
2024-10-09 11:55:00,493.13,493.4,492.91,493.13,45087.0,493.13,493.4,492.91,493.13,45087.0
2024-10-09 12:00:00,493.13,493.2,492.84,492.92,7978.0,493.13,493.2,492.84,492.92,7978.0
2024-10-09 12:05:00,492.95,493.2,492.41,493.03,19755.0,492.95,493.2,492.41,493.03,19755.0
2024-10-09 12:10:00,493.06,493.17,492.93,493.01,10924.0,493.06,493.17,492.93,493.01,10924.0
2024-10-09 12:15:00,493.02,493.06,492.5,492.6,10683.0,493.02,493.06,492.5,492.6,10683.0
2024-10-09 12:20:00,492.41,493.1,492.41,492.71,10519.0,492.41,493.1,492.41,492.71,10519.0
2024-10-09 12:25:00,492.58,492.99,492.4,492.97,9135.0,492.58,492.99,492.4,492.97,9135.0
2024-10-09 12:30:00,493.12,493.18,492.83,492.94,8293.0,493.12,493.18,492.83,492.94,8293.0
2024-10-09 12:35:00,492.95,493.05,492.79,492.79,6424.0,492.95,493.05,492.79,492.79,6424.0
2024-10-09 12:40:00,492.92,494.11,492.92,494.11,13431.0,492.92,494.11,492.92,494.11,13431.0
2024-10-09 12:45:00,494.22,494.37,493.73,494.16,35567.0,494.22,494.37,493.73,494.16,35567.0
2024-10-09 12:50:00,494.11,494.15,493.22,493.22,18007.0,494.11,494.15,493.22,493.22,18007.0
2024-10-09 12:55:00,493.27,493.43,492.94,492.95,5751.0,493.27,493.43,492.94,492.95,5751.0
2024-10-09 13:00:00,492.84,493.45,492.83,493.2,9068.0,492.84,493.45,492.83,493.2,9068.0
2024-10-09 13:05:00,493.36,493.95,493.3,493.89,8092.0,493.36,493.95,493.3,493.89,8092.0
2024-10-09 13:10:00,493.88,494.17,493.78,494.03,6228.0,493.88,494.17,493.78,494.03,6228.0
2024-10-09 13:15:00,494.03,494.04,493.39,493.41,19527.0,494.03,494.04,493.39,493.41,19527.0
2024-10-09 13:20:00,493.36,494.24,493.36,493.83,27967.0,493.36,494.24,493.36,493.83,27967.0
2024-10-09 13:25:00,493.83,494.32,493.78,494.29,11520.0,493.83,494.32,493.78,494.29,11520.0
2024-10-09 13:30:00,494.23,495.44,494.08,495.0,35186.0,494.23,495.44,494.08,495.0,35186.0
2024-10-09 13:35:00,495.01,495.38,494.94,495.27,20885.0,495.01,495.38,494.94,495.27,20885.0
2024-10-09 13:40:00,495.27,495.38,494.78,494.9,7503.0,495.27,495.38,494.78,494.9,7503.0
2024-10-09 13:45:00,494.84,495.14,494.61,494.8,7143.0,494.84,495.14,494.61,494.8,7143.0
2024-10-09 13:50:00,494.75,494.75,493.41,494.25,10176.0,494.75,494.75,493.41,494.25,10176.0
2024-10-09 13:55:00,494.25,494.56,494.05,494.39,3626.0,494.25,494.56,494.05,494.39,3626.0
2024-10-09 14:00:00,494.48,494.8,494.36,494.74,8726.0,494.48,494.8,494.36,494.74,8726.0
2024-10-09 14:05:00,494.63,494.83,494.54,494.72,11017.0,494.63,494.83,494.54,494.72,11017.0
2024-10-09 14:10:00,494.8,494.88,494.56,494.75,11567.0,494.8,494.88,494.56,494.75,11567.0
2024-10-09 14:15:00,494.83,494.83,494.18,494.45,8717.0,494.83,494.83,494.18,494.45,8717.0
2024-10-09 14:20:00,494.3,494.86,494.3,494.86,15804.0,494.3,494.86,494.3,494.86,15804.0
2024-10-09 14:25:00,494.79,495.38,494.78,495.17,24936.0,494.79,495.38,494.78,495.17,24936.0
2024-10-09 14:30:00,495.19,495.38,494.85,495.03,6871.0,495.19,495.38,494.85,495.03,6871.0
2024-10-09 14:35:00,494.94,495.17,494.69,494.89,4515.0,494.94,495.17,494.69,494.89,4515.0
2024-10-09 14:40:00,494.82,494.96,494.65,494.86,2600.0,494.82,494.96,494.65,494.86,2600.0
2024-10-09 14:45:00,494.87,495.02,494.81,494.88,11739.0,494.87,495.02,494.81,494.88,11739.0
2024-10-09 14:50:00,494.84,494.99,494.76,494.83,9170.0,494.84,494.99,494.76,494.83,9170.0
2024-10-09 14:55:00,494.87,495.23,494.64,495.14,8180.0,494.87,495.23,494.64,495.14,8180.0
2024-10-09 15:00:00,495.14,495.21,494.28,494.3,27395.0,495.14,495.21,494.28,494.3,27395.0
2024-10-09 15:05:00,494.27,494.45,493.81,494.38,11136.0,494.27,494.45,493.81,494.38,11136.0
2024-10-09 15:10:00,494.39,494.47,493.81,494.0,8762.0,494.39,494.47,493.81,494.0,8762.0
2024-10-09 15:15:00,494.04,494.15,493.65,493.88,9497.0,494.04,494.15,493.65,493.88,9497.0
2024-10-09 15:20:00,493.82,494.0,493.52,493.69,17486.0,493.82,494.0,493.52,493.69,17486.0
2024-10-09 15:25:00,493.75,494.02,493.68,493.77,14044.0,493.75,494.02,493.68,493.77,14044.0
2024-10-09 15:30:00,493.82,494.23,493.72,494.06,19821.0,493.82,494.23,493.72,494.06,19821.0
2024-10-09 15:35:00,494.08,494.28,493.99,494.16,24576.0,494.08,494.28,493.99,494.16,24576.0
2024-10-09 15:40:00,493.95,494.34,493.39,493.44,37808.0,493.95,494.34,493.39,493.44,37808.0
2024-10-09 15:45:00,493.48,493.91,493.42,493.5,40524.0,493.48,493.91,493.42,493.5,40524.0
2024-10-09 15:50:00,493.62,494.21,493.4,494.19,81761.0,493.62,494.21,493.4,494.19,81761.0
2024-10-09 15:55:00,494.11,494.4,493.81,493.9,132569.0,494.11,494.4,493.81,493.9,132569.0
2024-10-10 09:30:00,490.54,492.99,489.35,491.28,72909.0,490.54,492.99,489.35,491.28,72909.0
2024-10-10 09:35:00,491.45,494.34,491.44,494.2,17697.0,491.45,494.34,491.44,494.2,17697.0
2024-10-10 09:40:00,494.48,495.28,493.92,494.6,20060.0,494.48,495.28,493.92,494.6,20060.0
2024-10-10 09:45:00,494.89,495.24,493.57,494.9,24550.0,494.89,495.24,493.57,494.9,24550.0
2024-10-10 09:50:00,494.73,495.53,494.55,495.3,45853.0,494.73,495.53,494.55,495.3,45853.0
2024-10-10 09:55:00,495.3,495.5,493.9,494.05,24506.0,495.3,495.5,493.9,494.05,24506.0
2024-10-10 10:00:00,493.67,494.57,492.5,493.73,24068.0,493.67,494.57,492.5,493.73,24068.0
2024-10-10 10:05:00,493.56,494.73,493.1,494.73,15518.0,493.56,494.73,493.1,494.73,15518.0
2024-10-10 10:10:00,494.75,497.29,494.75,497.08,39178.0,494.75,497.29,494.75,497.08,39178.0
2024-10-10 10:15:00,497.28,498.66,496.79,497.67,29356.0,497.28,498.66,496.79,497.67,29356.0
2024-10-10 10:20:00,497.58,497.74,496.84,497.55,21019.0,497.58,497.74,496.84,497.55,21019.0
2024-10-10 10:25:00,497.55,498.13,496.99,497.73,13717.0,497.55,498.13,496.99,497.73,13717.0
2024-10-10 10:30:00,497.4,498.06,497.4,497.44,11357.0,497.4,498.06,497.4,497.44,11357.0
2024-10-10 10:35:00,497.44,499.0,497.28,498.54,15104.0,497.44,499.0,497.28,498.54,15104.0
2024-10-10 10:40:00,498.68,500.19,498.52,499.67,21302.0,498.68,500.19,498.52,499.67,21302.0
2024-10-10 10:45:00,499.63,500.03,499.0,499.39,12961.0,499.63,500.03,499.0,499.39,12961.0
2024-10-10 10:50:00,499.39,499.9,499.11,499.64,14858.0,499.39,499.9,499.11,499.64,14858.0
2024-10-10 10:55:00,499.86,500.08,499.34,500.0,18464.0,499.86,500.08,499.34,500.0,18464.0
2024-10-10 11:00:00,500.19,500.89,500.15,500.71,15384.0,500.19,500.89,500.15,500.71,15384.0
2024-10-10 11:05:00,500.8,502.1,500.74,501.72,23907.0,500.8,502.1,500.74,501.72,23907.0
2024-10-10 11:10:00,501.76,502.14,501.33,501.89,36221.0,501.76,502.14,501.33,501.89,36221.0
2024-10-10 11:15:00,501.98,502.24,501.48,501.98,12172.0,501.98,502.24,501.48,501.98,12172.0
2024-10-10 11:20:00,501.9,502.19,501.61,501.81,30686.0,501.9,502.19,501.61,501.81,30686.0
2024-10-10 11:25:00,501.83,502.5,501.64,502.3,21809.0,501.83,502.5,501.64,502.3,21809.0
2024-10-10 11:30:00,502.29,503.24,502.17,502.69,20499.0,502.29,503.24,502.17,502.69,20499.0
2024-10-10 11:35:00,502.7,502.89,501.7,501.93,14554.0,502.7,502.89,501.7,501.93,14554.0
2024-10-10 11:40:00,502.0,502.47,501.83,501.95,9559.0,502.0,502.47,501.83,501.95,9559.0
2024-10-10 11:45:00,501.9,502.09,501.22,501.92,17276.0,501.9,502.09,501.22,501.92,17276.0
2024-10-10 11:50:00,502.06,502.84,501.94,502.81,15859.0,502.06,502.84,501.94,502.81,15859.0
2024-10-10 11:55:00,502.81,503.16,502.33,502.88,13187.0,502.81,503.16,502.33,502.88,13187.0
2024-10-10 12:00:00,502.79,503.71,502.68,503.13,22671.0,502.79,503.71,502.68,503.13,22671.0
2024-10-10 12:05:00,503.07,504.23,502.96,504.2,19539.0,503.07,504.23,502.96,504.2,19539.0
2024-10-10 12:10:00,504.34,505.74,504.04,505.11,26025.0,504.34,505.74,504.04,505.11,26025.0
2024-10-10 12:15:00,505.07,506.0,504.84,505.46,24041.0,505.07,506.0,504.84,505.46,24041.0
2024-10-10 12:20:00,505.36,505.46,504.91,505.33,12609.0,505.36,505.46,504.91,505.33,12609.0
2024-10-10 12:25:00,505.33,505.33,504.39,505.24,22210.0,505.33,505.33,504.39,505.24,22210.0
2024-10-10 12:30:00,505.4,505.41,504.54,505.03,14795.0,505.4,505.41,504.54,505.03,14795.0
2024-10-10 12:35:00,504.88,506.45,504.64,506.22,18342.0,504.88,506.45,504.64,506.22,18342.0
2024-10-10 12:40:00,506.18,506.21,505.07,505.21,18520.0,506.18,506.21,505.07,505.21,18520.0
2024-10-10 12:45:00,505.28,505.28,504.54,504.73,9986.0,505.28,505.28,504.54,504.73,9986.0
2024-10-10 12:50:00,504.77,505.41,504.43,505.29,19709.0,504.77,505.41,504.43,505.29,19709.0
2024-10-10 12:55:00,505.34,505.54,505.1,505.14,25707.0,505.34,505.54,505.1,505.14,25707.0
2024-10-10 13:00:00,505.06,505.32,504.72,505.02,8901.0,505.06,505.32,504.72,505.02,8901.0
2024-10-10 13:05:00,504.91,505.02,503.65,504.45,21610.0,504.91,505.02,503.65,504.45,21610.0
2024-10-10 13:10:00,504.27,504.34,503.79,503.79,5709.0,504.27,504.34,503.79,503.79,5709.0
2024-10-10 13:15:00,503.81,504.73,503.75,504.72,5787.0,503.81,504.73,503.75,504.72,5787.0
2024-10-10 13:20:00,504.74,505.09,504.57,505.05,5096.0,504.74,505.09,504.57,505.05,5096.0
2024-10-10 13:25:00,504.94,505.38,504.57,504.61,6495.0,504.94,505.38,504.57,504.61,6495.0
2024-10-10 13:30:00,504.73,505.3,504.56,504.77,14297.0,504.73,505.3,504.56,504.77,14297.0
2024-10-10 13:35:00,504.63,504.98,504.53,504.96,2645.0,504.63,504.98,504.53,504.96,2645.0
2024-10-10 13:40:00,504.48,504.75,504.2,504.59,9694.0,504.48,504.75,504.2,504.59,9694.0
2024-10-10 13:45:00,504.6,504.75,504.43,504.5,7838.0,504.6,504.75,504.43,504.5,7838.0
2024-10-10 13:50:00,504.54,504.54,503.4,503.52,10962.0,504.54,504.54,503.4,503.52,10962.0
2024-10-10 13:55:00,504.0,504.98,503.96,504.98,4806.0,504.0,504.98,503.96,504.98,4806.0
2024-10-10 14:00:00,504.81,504.81,504.24,504.37,4686.0,504.81,504.81,504.24,504.37,4686.0
2024-10-10 14:05:00,504.29,504.99,504.21,504.34,5811.0,504.29,504.99,504.21,504.34,5811.0
2024-10-10 14:10:00,504.34,504.61,504.34,504.47,2590.0,504.34,504.61,504.34,504.47,2590.0
2024-10-10 14:15:00,504.7,504.73,503.91,504.16,7163.0,504.7,504.73,503.91,504.16,7163.0
2024-10-10 14:20:00,504.23,504.28,503.79,503.94,9111.0,504.23,504.28,503.79,503.94,9111.0
2024-10-10 14:25:00,503.64,504.33,503.64,504.15,3785.0,503.64,504.33,503.64,504.15,3785.0
2024-10-10 14:30:00,504.33,505.21,504.18,505.06,14707.0,504.33,505.21,504.18,505.06,14707.0
2024-10-10 14:35:00,505.05,505.05,504.58,504.77,4940.0,505.05,505.05,504.58,504.77,4940.0
2024-10-10 14:40:00,504.88,505.01,504.0,504.56,12460.0,504.88,505.01,504.0,504.56,12460.0
2024-10-10 14:45:00,505.04,505.1,504.84,504.84,11287.0,505.04,505.1,504.84,504.84,11287.0
2024-10-10 14:50:00,504.78,504.78,504.16,504.52,5551.0,504.78,504.78,504.16,504.52,5551.0
2024-10-10 14:55:00,504.5,504.52,504.21,504.35,3879.0,504.5,504.52,504.21,504.35,3879.0
2024-10-10 15:00:00,504.23,504.44,503.91,504.03,10508.0,504.23,504.44,503.91,504.03,10508.0
2024-10-10 15:05:00,504.02,504.08,503.58,503.72,4382.0,504.02,504.08,503.58,503.72,4382.0
2024-10-10 15:10:00,503.74,504.36,503.7,504.29,9654.0,503.74,504.36,503.7,504.29,9654.0
2024-10-10 15:15:00,504.33,504.75,504.22,504.74,24099.0,504.33,504.75,504.22,504.74,24099.0
2024-10-10 15:20:00,504.65,505.13,504.49,504.57,26843.0,504.65,505.13,504.49,504.57,26843.0
2024-10-10 15:25:00,504.4,504.94,504.38,504.94,5295.0,504.4,504.94,504.38,504.94,5295.0
2024-10-10 15:30:00,504.71,505.11,504.34,504.35,15004.0,504.71,505.11,504.34,504.35,15004.0
2024-10-10 15:35:00,504.46,504.66,504.26,504.53,9356.0,504.46,504.66,504.26,504.53,9356.0
2024-10-10 15:40:00,504.46,504.49,503.64,503.9,14582.0,504.46,504.49,503.64,503.9,14582.0
2024-10-10 15:45:00,503.91,504.33,503.66,504.16,19600.0,503.91,504.33,503.66,504.16,19600.0
2024-10-10 15:50:00,504.12,504.27,503.33,503.71,47358.0,504.12,504.27,503.33,503.71,47358.0
2024-10-10 15:55:00,503.93,503.93,503.03,503.47,94849.0,503.93,503.93,503.03,503.47,94849.0
2024-10-11 09:30:00,504.78,505.92,503.0,505.15,37002.0,504.78,505.92,503.0,505.15,37002.0
2024-10-11 09:35:00,505.37,506.56,504.97,506.1,12841.0,505.37,506.56,504.97,506.1,12841.0
2024-10-11 09:40:00,506.18,507.87,506.02,507.46,55594.0,506.18,507.87,506.02,507.46,55594.0
2024-10-11 09:45:00,507.32,507.98,506.35,506.36,16442.0,507.32,507.98,506.35,506.36,16442.0
2024-10-11 09:50:00,506.58,506.58,504.69,505.04,15722.0,506.58,506.58,504.69,505.04,15722.0
2024-10-11 09:55:00,505.13,505.58,504.92,505.58,14532.0,505.13,505.58,504.92,505.58,14532.0
2024-10-11 10:00:00,505.32,505.71,504.44,504.68,13457.0,505.32,505.71,504.44,504.68,13457.0
2024-10-11 10:05:00,504.41,504.63,502.83,503.31,52156.0,504.41,504.63,502.83,503.31,52156.0
2024-10-11 10:10:00,503.31,503.62,502.39,502.75,49549.0,503.31,503.62,502.39,502.75,49549.0
2024-10-11 10:15:00,502.65,503.34,502.25,502.86,24171.0,502.65,503.34,502.25,502.86,24171.0
2024-10-11 10:20:00,502.87,504.62,502.74,504.61,23434.0,502.87,504.62,502.74,504.61,23434.0
2024-10-11 10:25:00,504.53,505.35,504.34,504.53,8305.0,504.53,505.35,504.34,504.53,8305.0
2024-10-11 10:30:00,504.55,504.62,503.74,503.84,12151.0,504.55,504.62,503.74,503.84,12151.0
2024-10-11 10:35:00,503.71,503.71,502.71,503.07,12126.0,503.71,503.71,502.71,503.07,12126.0
2024-10-11 10:40:00,503.13,503.24,501.4,501.4,14736.0,503.13,503.24,501.4,501.4,14736.0
2024-10-11 10:45:00,501.68,502.35,501.0,501.36,13083.0,501.68,502.35,501.0,501.36,13083.0
2024-10-11 10:50:00,501.38,501.42,500.2,500.84,9779.0,501.38,501.42,500.2,500.84,9779.0
2024-10-11 10:55:00,500.94,501.63,500.8,501.21,14140.0,500.94,501.63,500.8,501.21,14140.0
2024-10-11 11:00:00,501.25,502.2,501.0,501.0,14333.0,501.25,502.2,501.0,501.0,14333.0
2024-10-11 11:05:00,501.12,501.2,500.05,500.05,12027.0,501.12,501.2,500.05,500.05,12027.0
2024-10-11 11:10:00,500.11,500.51,499.52,499.66,28970.0,500.11,500.51,499.52,499.66,28970.0
2024-10-11 11:15:00,499.5,499.79,498.66,498.68,17353.0,499.5,499.79,498.66,498.68,17353.0
2024-10-11 11:20:00,498.64,499.02,498.48,498.66,12942.0,498.64,499.02,498.48,498.66,12942.0
2024-10-11 11:25:00,498.66,499.79,498.5,499.26,24698.0,498.66,499.79,498.5,499.26,24698.0
2024-10-11 11:30:00,499.01,499.88,498.84,499.8,8322.0,499.01,499.88,498.84,499.8,8322.0
2024-10-11 11:35:00,499.84,500.04,499.27,499.32,8789.0,499.84,500.04,499.27,499.32,8789.0
2024-10-11 11:40:00,499.36,499.49,498.81,499.03,29106.0,499.36,499.49,498.81,499.03,29106.0
2024-10-11 11:45:00,499.0,499.02,498.71,498.71,15186.0,499.0,499.02,498.71,498.71,15186.0
2024-10-11 11:50:00,498.77,499.23,498.57,499.16,18133.0,498.77,499.23,498.57,499.16,18133.0
2024-10-11 11:55:00,499.03,499.19,498.58,498.58,11604.0,499.03,499.19,498.58,498.58,11604.0
2024-10-11 12:00:00,498.86,498.94,498.53,498.73,9593.0,498.86,498.94,498.53,498.73,9593.0
2024-10-11 12:05:00,498.53,498.69,498.0,498.65,6863.0,498.53,498.69,498.0,498.65,6863.0
2024-10-11 12:10:00,498.45,498.73,497.85,497.92,12779.0,498.45,498.73,497.85,497.92,12779.0
2024-10-11 12:15:00,497.97,498.03,497.5,497.5,15662.0,497.97,498.03,497.5,497.5,15662.0
2024-10-11 12:20:00,497.47,497.71,496.83,497.04,16396.0,497.47,497.71,496.83,497.04,16396.0
2024-10-11 12:25:00,497.13,497.57,497.02,497.39,11090.0,497.13,497.57,497.02,497.39,11090.0
2024-10-11 12:30:00,497.28,497.45,497.16,497.16,8659.0,497.28,497.45,497.16,497.16,8659.0
2024-10-11 12:35:00,497.16,497.38,496.78,496.84,20207.0,497.16,497.38,496.78,496.84,20207.0
2024-10-11 12:40:00,496.82,497.03,496.6,496.71,11076.0,496.82,497.03,496.6,496.71,11076.0
2024-10-11 12:45:00,496.76,496.76,496.2,496.46,11847.0,496.76,496.76,496.2,496.46,11847.0
2024-10-11 12:50:00,496.49,496.88,496.49,496.56,10732.0,496.49,496.88,496.49,496.56,10732.0
2024-10-11 12:55:00,496.69,497.44,496.57,497.44,16609.0,496.69,497.44,496.57,497.44,16609.0
2024-10-11 13:00:00,497.32,497.58,497.09,497.21,11546.0,497.32,497.58,497.09,497.21,11546.0
2024-10-11 13:05:00,497.18,498.1,497.01,498.1,13152.0,497.18,498.1,497.01,498.1,13152.0
2024-10-11 13:10:00,498.04,498.1,497.66,497.7,9865.0,498.04,498.1,497.66,497.7,9865.0
2024-10-11 13:15:00,497.67,497.7,496.96,496.98,10285.0,497.67,497.7,496.96,496.98,10285.0
2024-10-11 13:20:00,497.0,497.0,496.46,496.56,16371.0,497.0,497.0,496.46,496.56,16371.0
2024-10-11 13:25:00,496.56,496.79,496.05,496.25,14760.0,496.56,496.79,496.05,496.25,14760.0
2024-10-11 13:30:00,496.25,496.44,496.09,496.18,16989.0,496.25,496.44,496.09,496.18,16989.0
2024-10-11 13:35:00,496.18,496.47,495.97,496.36,21919.0,496.18,496.47,495.97,496.36,21919.0
2024-10-11 13:40:00,496.44,496.52,496.05,496.43,12995.0,496.44,496.52,496.05,496.43,12995.0
2024-10-11 13:45:00,496.38,497.09,496.12,496.73,17320.0,496.38,497.09,496.12,496.73,17320.0
2024-10-11 13:50:00,496.84,496.9,496.27,496.46,11344.0,496.84,496.9,496.27,496.46,11344.0
2024-10-11 13:55:00,496.46,496.8,496.3,496.5,10473.0,496.46,496.8,496.3,496.5,10473.0
2024-10-11 14:00:00,496.5,496.67,496.26,496.56,8676.0,496.5,496.67,496.26,496.56,8676.0
2024-10-11 14:05:00,496.56,496.93,496.41,496.52,12555.0,496.56,496.93,496.41,496.52,12555.0
2024-10-11 14:10:00,496.52,496.74,496.37,496.7,15412.0,496.52,496.74,496.37,496.7,15412.0
2024-10-11 14:15:00,496.62,496.69,496.22,496.54,11459.0,496.62,496.69,496.22,496.54,11459.0
2024-10-11 14:20:00,496.37,496.58,496.2,496.31,9066.0,496.37,496.58,496.2,496.31,9066.0
2024-10-11 14:25:00,496.24,496.39,495.82,495.82,10865.0,496.24,496.39,495.82,495.82,10865.0
2024-10-11 14:30:00,495.88,496.24,495.88,496.18,14247.0,495.88,496.24,495.88,496.18,14247.0
2024-10-11 14:35:00,496.18,496.38,495.75,495.93,19066.0,496.18,496.38,495.75,495.93,19066.0
2024-10-11 14:40:00,496.11,496.5,496.08,496.39,11225.0,496.11,496.5,496.08,496.39,11225.0
2024-10-11 14:45:00,496.5,496.74,496.39,496.53,15408.0,496.5,496.74,496.39,496.53,15408.0
2024-10-11 14:50:00,496.48,496.48,496.19,496.26,15908.0,496.48,496.48,496.19,496.26,15908.0
2024-10-11 14:55:00,496.41,496.62,496.25,496.34,17415.0,496.41,496.62,496.25,496.34,17415.0
2024-10-11 15:00:00,496.35,496.41,496.1,496.26,11029.0,496.35,496.41,496.1,496.26,11029.0
2024-10-11 15:05:00,496.38,497.02,496.26,496.83,17887.0,496.38,497.02,496.26,496.83,17887.0
2024-10-11 15:10:00,496.83,497.36,496.7,497.29,22184.0,496.83,497.36,496.7,497.29,22184.0
2024-10-11 15:15:00,497.26,497.51,496.96,497.15,13026.0,497.26,497.51,496.96,497.15,13026.0
2024-10-11 15:20:00,497.22,497.22,496.61,496.99,18391.0,497.22,497.22,496.61,496.99,18391.0
2024-10-11 15:25:00,497.02,497.14,496.73,497.14,8836.0,497.02,497.14,496.73,497.14,8836.0
2024-10-11 15:30:00,497.04,497.55,496.98,497.01,12157.0,497.04,497.55,496.98,497.01,12157.0
2024-10-11 15:35:00,496.9,497.05,496.69,497.0,16701.0,496.9,497.05,496.69,497.0,16701.0
2024-10-11 15:40:00,497.01,497.02,496.22,496.48,23670.0,497.01,497.02,496.22,496.48,23670.0
2024-10-11 15:45:00,496.45,496.83,496.02,496.08,35520.0,496.45,496.83,496.02,496.08,35520.0
2024-10-11 15:50:00,496.14,497.05,495.98,496.08,72516.0,496.14,497.05,495.98,496.08,72516.0
2024-10-11 15:55:00,495.79,496.02,494.9,495.13,192474.0,495.79,496.02,494.9,495.13,192474.0
2024-10-14 09:30:00,501.8,505.36,500.41,505.33,137598.0,501.8,505.36,500.41,505.33,137598.0
2024-10-14 09:35:00,505.39,507.28,505.32,507.25,76058.0,505.39,507.28,505.32,507.25,76058.0
2024-10-14 09:40:00,507.13,508.56,505.59,508.56,49537.0,507.13,508.56,505.59,508.56,49537.0
2024-10-14 09:45:00,508.51,510.53,508.44,510.26,56099.0,508.51,510.53,508.44,510.26,56099.0
2024-10-14 09:50:00,510.67,513.5,510.6,512.76,69023.0,510.67,513.5,510.6,512.76,69023.0
2024-10-14 09:55:00,512.76,514.11,512.76,513.93,42541.0,512.76,514.11,512.76,513.93,42541.0
2024-10-14 10:00:00,513.93,514.26,512.18,512.77,47106.0,513.93,514.26,512.18,512.77,47106.0
2024-10-14 10:05:00,512.78,513.68,512.16,512.53,32603.0,512.78,513.68,512.16,512.53,32603.0
2024-10-14 10:10:00,512.4,512.7,511.0,511.28,29846.0,512.4,512.7,511.0,511.28,29846.0
2024-10-14 10:15:00,511.12,511.54,510.15,511.49,30326.0,511.12,511.54,510.15,511.49,30326.0
2024-10-14 10:20:00,511.51,511.85,510.15,510.53,38077.0,511.51,511.85,510.15,510.53,38077.0
2024-10-14 10:25:00,510.59,512.35,510.59,511.87,12198.0,510.59,512.35,510.59,511.87,12198.0
2024-10-14 10:30:00,511.67,511.7,510.68,510.91,13539.0,511.67,511.7,510.68,510.91,13539.0
2024-10-14 10:35:00,510.91,511.0,509.59,509.68,15217.0,510.91,511.0,509.59,509.68,15217.0
2024-10-14 10:40:00,509.6,510.34,508.66,508.95,13850.0,509.6,510.34,508.66,508.95,13850.0
2024-10-14 10:45:00,508.83,509.11,507.23,507.42,37087.0,508.83,509.11,507.23,507.42,37087.0
2024-10-14 10:50:00,507.49,508.26,507.29,508.01,13771.0,507.49,508.26,507.29,508.01,13771.0
2024-10-14 10:55:00,507.92,508.15,506.46,506.7,13174.0,507.92,508.15,506.46,506.7,13174.0
2024-10-14 11:00:00,506.51,506.51,505.5,505.88,17381.0,506.51,506.51,505.5,505.88,17381.0
2024-10-14 11:05:00,505.84,508.0,505.63,507.86,19985.0,505.84,508.0,505.63,507.86,19985.0
2024-10-14 11:10:00,507.66,508.58,507.28,508.58,13244.0,507.66,508.58,507.28,508.58,13244.0
2024-10-14 11:15:00,508.54,508.7,507.61,508.01,15505.0,508.54,508.7,507.61,508.01,15505.0
2024-10-14 11:20:00,507.83,508.12,507.33,507.58,6587.0,507.83,508.12,507.33,507.58,6587.0
2024-10-14 11:25:00,507.67,507.68,506.81,506.97,20285.0,507.67,507.68,506.81,506.97,20285.0
2024-10-14 11:30:00,506.97,507.39,506.62,507.12,14538.0,506.97,507.39,506.62,507.12,14538.0
2024-10-14 11:35:00,507.26,507.31,507.0,507.09,7663.0,507.26,507.31,507.0,507.09,7663.0
2024-10-14 11:40:00,506.89,507.01,506.54,506.71,6842.0,506.89,507.01,506.54,506.71,6842.0
2024-10-14 11:45:00,506.71,507.89,506.7,507.89,5907.0,506.71,507.89,506.7,507.89,5907.0
2024-10-14 11:50:00,508.07,508.74,508.07,508.67,8622.0,508.07,508.74,508.07,508.67,8622.0
2024-10-14 11:55:00,508.69,508.8,508.3,508.73,5323.0,508.69,508.8,508.3,508.73,5323.0
2024-10-14 12:00:00,508.72,508.96,508.45,508.91,14825.0,508.72,508.96,508.45,508.91,14825.0
2024-10-14 12:05:00,508.96,509.72,508.84,509.68,13433.0,508.96,509.72,508.84,509.68,13433.0
2024-10-14 12:10:00,509.6,509.7,509.17,509.66,11291.0,509.6,509.7,509.17,509.66,11291.0
2024-10-14 12:15:00,509.66,510.0,509.51,509.84,9467.0,509.66,510.0,509.51,509.84,9467.0
2024-10-14 12:20:00,509.76,510.4,509.74,510.4,10320.0,509.76,510.4,509.74,510.4,10320.0
2024-10-14 12:25:00,510.38,510.61,510.37,510.49,7055.0,510.38,510.61,510.37,510.49,7055.0
2024-10-14 12:30:00,510.49,510.58,510.08,510.18,12696.0,510.49,510.58,510.08,510.18,12696.0
2024-10-14 12:35:00,510.17,510.46,509.95,510.04,7163.0,510.17,510.46,509.95,510.04,7163.0
2024-10-14 12:40:00,509.91,510.78,509.91,510.6,11427.0,509.91,510.78,509.91,510.6,11427.0
2024-10-14 12:45:00,510.7,510.82,510.0,510.36,6874.0,510.7,510.82,510.0,510.36,6874.0
2024-10-14 12:50:00,510.57,510.91,510.32,510.83,3879.0,510.57,510.91,510.32,510.83,3879.0
2024-10-14 12:55:00,510.78,510.78,509.59,509.65,5114.0,510.78,510.78,509.59,509.65,5114.0
2024-10-14 13:00:00,509.7,510.44,509.65,510.27,6186.0,509.7,510.44,509.65,510.27,6186.0
2024-10-14 13:05:00,510.25,510.28,509.76,509.83,6716.0,510.25,510.28,509.76,509.83,6716.0
2024-10-14 13:10:00,509.82,509.82,509.27,509.52,5188.0,509.82,509.82,509.27,509.52,5188.0
2024-10-14 13:15:00,509.64,509.83,509.37,509.56,4496.0,509.64,509.83,509.37,509.56,4496.0
2024-10-14 13:20:00,509.56,509.77,509.4,509.68,6021.0,509.56,509.77,509.4,509.68,6021.0
2024-10-14 13:25:00,509.64,509.94,509.64,509.68,3387.0,509.64,509.94,509.64,509.68,3387.0
2024-10-14 13:30:00,509.59,509.59,509.17,509.34,5517.0,509.59,509.59,509.17,509.34,5517.0
2024-10-14 13:35:00,509.21,509.78,509.21,509.77,2650.0,509.21,509.78,509.21,509.77,2650.0
2024-10-14 13:40:00,509.83,509.9,509.45,509.8,3328.0,509.83,509.9,509.45,509.8,3328.0
2024-10-14 13:45:00,509.82,510.44,509.68,509.85,11017.0,509.82,510.44,509.68,509.85,11017.0
2024-10-14 13:50:00,509.88,510.07,509.48,510.07,8244.0,509.88,510.07,509.48,510.07,8244.0
2024-10-14 13:55:00,510.11,510.26,510.02,510.13,4372.0,510.11,510.26,510.02,510.13,4372.0
2024-10-14 14:00:00,510.04,510.6,509.84,509.85,14791.0,510.04,510.6,509.84,509.85,14791.0
2024-10-14 14:05:00,509.75,510.4,509.75,509.91,6311.0,509.75,510.4,509.75,509.91,6311.0
2024-10-14 14:10:00,509.9,510.4,509.82,509.82,11618.0,509.9,510.4,509.82,509.82,11618.0
2024-10-14 14:15:00,509.69,509.94,508.69,509.08,30606.0,509.69,509.94,508.69,509.08,30606.0
2024-10-14 14:20:00,508.95,509.55,508.81,509.49,20513.0,508.95,509.55,508.81,509.49,20513.0
2024-10-14 14:25:00,509.28,513.11,509.28,512.5,71120.0,509.28,513.11,509.28,512.5,71120.0
2024-10-14 14:30:00,512.74,513.06,511.84,512.13,13861.0,512.74,513.06,511.84,512.13,13861.0
2024-10-14 14:35:00,511.98,512.74,511.58,512.49,15594.0,511.98,512.74,511.58,512.49,15594.0
2024-10-14 14:40:00,512.31,512.6,511.95,512.41,4855.0,512.31,512.6,511.95,512.41,4855.0
2024-10-14 14:45:00,512.53,512.85,512.28,512.31,4704.0,512.53,512.85,512.28,512.31,4704.0
2024-10-14 14:50:00,512.36,512.55,512.09,512.43,8190.0,512.36,512.55,512.09,512.43,8190.0
2024-10-14 14:55:00,512.43,512.62,512.14,512.62,9235.0,512.43,512.62,512.14,512.62,9235.0
2024-10-14 15:00:00,512.46,512.83,512.28,512.48,10256.0,512.46,512.83,512.28,512.48,10256.0
2024-10-14 15:05:00,512.27,512.38,511.75,511.77,13517.0,512.27,512.38,511.75,511.77,13517.0
2024-10-14 15:10:00,511.73,511.76,510.9,510.9,6650.0,511.73,511.76,510.9,510.9,6650.0
2024-10-14 15:15:00,510.9,511.17,510.29,510.38,18604.0,510.9,511.17,510.29,510.38,18604.0
2024-10-14 15:20:00,510.38,510.46,510.1,510.41,5793.0,510.38,510.46,510.1,510.41,5793.0
2024-10-14 15:25:00,510.31,510.5,510.05,510.14,10607.0,510.31,510.5,510.05,510.14,10607.0
2024-10-14 15:30:00,510.04,510.07,509.71,509.88,43883.0,510.04,510.07,509.71,509.88,43883.0
2024-10-14 15:35:00,509.7,509.99,509.48,509.55,13547.0,509.7,509.99,509.48,509.55,13547.0
2024-10-14 15:40:00,509.5,509.7,509.0,509.13,19541.0,509.5,509.7,509.0,509.13,19541.0
2024-10-14 15:45:00,509.08,510.27,509.08,510.07,21414.0,509.08,510.27,509.08,510.07,21414.0
2024-10-14 15:50:00,510.08,510.1,508.73,509.61,50745.0,510.08,510.1,508.73,509.61,50745.0
2024-10-14 15:55:00,509.93,510.22,509.23,509.54,106809.0,509.93,510.22,509.23,509.54,106809.0
2024-10-15 09:30:00,513.82,514.85,511.0,511.82,155949.0,513.82,514.85,511.0,511.82,155949.0
2024-10-15 09:35:00,512.18,512.5,510.5,511.88,41819.0,512.18,512.5,510.5,511.88,41819.0
2024-10-15 09:40:00,511.73,514.65,511.11,514.46,58989.0,511.73,514.65,511.11,514.46,58989.0
2024-10-15 09:45:00,514.56,517.45,514.43,514.45,90106.0,514.56,517.45,514.43,514.45,90106.0
2024-10-15 09:50:00,514.47,515.18,513.74,515.0,52261.0,514.47,515.18,513.74,515.0,52261.0
2024-10-15 09:55:00,515.0,517.59,514.99,517.39,41369.0,515.0,517.59,514.99,517.39,41369.0
2024-10-15 10:00:00,517.24,517.78,514.76,515.28,31859.0,517.24,517.78,514.76,515.28,31859.0
2024-10-15 10:05:00,515.02,515.24,513.95,514.86,21225.0,515.02,515.24,513.95,514.86,21225.0
2024-10-15 10:10:00,514.91,515.09,513.73,514.11,27666.0,514.91,515.09,513.73,514.11,27666.0
2024-10-15 10:15:00,513.85,514.28,513.36,513.51,13673.0,513.85,514.28,513.36,513.51,13673.0
2024-10-15 10:20:00,513.02,513.64,512.47,513.39,19934.0,513.02,513.64,512.47,513.39,19934.0
2024-10-15 10:25:00,513.58,513.69,512.35,512.64,15291.0,513.58,513.69,512.35,512.64,15291.0
2024-10-15 10:30:00,512.56,512.56,511.04,511.72,30708.0,512.56,512.56,511.04,511.72,30708.0
2024-10-15 10:35:00,512.0,512.4,511.45,512.02,20802.0,512.0,512.4,511.45,512.02,20802.0
2024-10-15 10:40:00,512.02,512.37,510.56,510.78,43740.0,512.02,512.37,510.56,510.78,43740.0
2024-10-15 10:45:00,510.8,511.03,509.7,509.7,37265.0,510.8,511.03,509.7,509.7,37265.0
2024-10-15 10:50:00,509.75,510.96,509.33,510.75,43783.0,509.75,510.96,509.33,510.75,43783.0
2024-10-15 10:55:00,510.87,512.2,510.5,510.51,33998.0,510.87,512.2,510.5,510.51,33998.0
2024-10-15 11:00:00,510.38,510.62,509.3,509.71,31359.0,510.38,510.62,509.3,509.71,31359.0
2024-10-15 11:05:00,509.53,510.23,508.9,509.95,23405.0,509.53,510.23,508.9,509.95,23405.0
2024-10-15 11:10:00,509.8,511.25,509.54,511.25,35060.0,509.8,511.25,509.54,511.25,35060.0
2024-10-15 11:15:00,511.78,512.07,510.63,510.75,21811.0,511.78,512.07,510.63,510.75,21811.0
2024-10-15 11:20:00,510.73,511.99,510.31,511.79,21345.0,510.73,511.99,510.31,511.79,21345.0
2024-10-15 11:25:00,511.93,512.39,511.37,511.37,8393.0,511.93,512.39,511.37,511.37,8393.0
2024-10-15 11:30:00,511.6,512.34,510.58,512.28,8884.0,511.6,512.34,510.58,512.28,8884.0
2024-10-15 11:35:00,512.14,512.2,510.72,510.79,6895.0,512.14,512.2,510.72,510.79,6895.0
2024-10-15 11:40:00,510.74,510.75,509.23,509.47,19771.0,510.74,510.75,509.23,509.47,19771.0
2024-10-15 11:45:00,509.08,509.66,508.38,509.38,9232.0,509.08,509.66,508.38,509.38,9232.0
2024-10-15 11:50:00,509.47,509.88,509.23,509.31,5763.0,509.47,509.88,509.23,509.31,5763.0
2024-10-15 11:55:00,509.42,509.47,508.34,508.34,12214.0,509.42,509.47,508.34,508.34,12214.0
2024-10-15 12:00:00,508.3,508.82,507.73,508.09,10256.0,508.3,508.82,507.73,508.09,10256.0
2024-10-15 12:05:00,507.97,508.89,507.75,508.89,14246.0,507.97,508.89,507.75,508.89,14246.0
2024-10-15 12:10:00,508.89,509.36,508.5,509.36,10938.0,508.89,509.36,508.5,509.36,10938.0
2024-10-15 12:15:00,509.38,510.35,509.16,509.87,6070.0,509.38,510.35,509.16,509.87,6070.0
2024-10-15 12:20:00,509.9,510.16,509.33,509.52,4157.0,509.9,510.16,509.33,509.52,4157.0
2024-10-15 12:25:00,509.48,509.72,508.86,508.86,26283.0,509.48,509.72,508.86,508.86,26283.0
2024-10-15 12:30:00,509.05,509.62,509.04,509.51,25053.0,509.05,509.62,509.04,509.51,25053.0
2024-10-15 12:35:00,509.51,509.96,509.3,509.96,8338.0,509.51,509.96,509.3,509.96,8338.0
2024-10-15 12:40:00,509.87,510.0,509.15,509.21,12073.0,509.87,510.0,509.15,509.21,12073.0
2024-10-15 12:45:00,509.47,509.47,508.56,509.26,8033.0,509.47,509.47,508.56,509.26,8033.0
2024-10-15 12:50:00,509.44,509.92,509.44,509.69,2000.0,509.44,509.92,509.44,509.69,2000.0
2024-10-15 12:55:00,509.78,509.78,509.32,509.32,4923.0,509.78,509.78,509.32,509.32,4923.0
2024-10-15 13:00:00,509.42,509.91,509.2,509.74,4267.0,509.42,509.91,509.2,509.74,4267.0
2024-10-15 13:05:00,509.59,510.27,509.58,509.89,6725.0,509.59,510.27,509.58,509.89,6725.0
2024-10-15 13:10:00,509.93,509.93,509.16,509.26,7606.0,509.93,509.93,509.16,509.26,7606.0
2024-10-15 13:15:00,509.38,509.67,508.76,509.51,6496.0,509.38,509.67,508.76,509.51,6496.0
2024-10-15 13:20:00,509.55,509.56,508.44,508.63,15184.0,509.55,509.56,508.44,508.63,15184.0
2024-10-15 13:25:00,508.61,509.0,508.18,508.93,5054.0,508.61,509.0,508.18,508.93,5054.0
2024-10-15 13:30:00,508.99,509.0,508.52,508.81,4566.0,508.99,509.0,508.52,508.81,4566.0
2024-10-15 13:35:00,508.96,509.73,508.96,509.55,4913.0,508.96,509.73,508.96,509.55,4913.0
2024-10-15 13:40:00,509.47,510.67,509.29,510.46,12901.0,509.47,510.67,509.29,510.46,12901.0
2024-10-15 13:45:00,510.46,510.46,509.9,509.98,6662.0,510.46,510.46,509.9,509.98,6662.0
2024-10-15 13:50:00,509.8,509.98,509.54,509.72,4839.0,509.8,509.98,509.54,509.72,4839.0
2024-10-15 13:55:00,509.72,509.87,508.82,509.35,14618.0,509.72,509.87,508.82,509.35,14618.0
2024-10-15 14:00:00,509.13,509.79,508.94,509.34,9204.0,509.13,509.79,508.94,509.34,9204.0
2024-10-15 14:05:00,509.31,509.44,509.03,509.13,3598.0,509.31,509.44,509.03,509.13,3598.0
2024-10-15 14:10:00,509.04,509.06,508.71,508.87,6025.0,509.04,509.06,508.71,508.87,6025.0
2024-10-15 14:15:00,508.84,509.18,508.67,508.95,6128.0,508.84,509.18,508.67,508.95,6128.0
2024-10-15 14:20:00,508.86,509.5,508.77,509.45,6887.0,508.86,509.5,508.77,509.45,6887.0
2024-10-15 14:25:00,509.34,509.39,508.4,508.76,13497.0,509.34,509.39,508.4,508.76,13497.0
2024-10-15 14:30:00,508.94,509.16,508.75,508.95,7797.0,508.94,509.16,508.75,508.95,7797.0
2024-10-15 14:35:00,508.76,509.24,508.6,509.09,10665.0,508.76,509.24,508.6,509.09,10665.0
2024-10-15 14:40:00,509.07,509.4,508.91,509.39,15257.0,509.07,509.4,508.91,509.39,15257.0
2024-10-15 14:45:00,509.37,509.48,508.8,508.97,6135.0,509.37,509.48,508.8,508.97,6135.0
2024-10-15 14:50:00,508.97,509.15,508.69,508.7,9036.0,508.97,509.15,508.69,508.7,9036.0
2024-10-15 14:55:00,508.72,508.96,508.49,508.63,14057.0,508.72,508.96,508.49,508.63,14057.0
2024-10-15 15:00:00,508.63,508.81,508.25,508.25,16355.0,508.63,508.81,508.25,508.25,16355.0
2024-10-15 15:05:00,508.17,508.72,507.47,508.49,16940.0,508.17,508.72,507.47,508.49,16940.0
2024-10-15 15:10:00,508.54,508.84,508.08,508.11,7725.0,508.54,508.84,508.08,508.11,7725.0
2024-10-15 15:15:00,508.14,508.32,507.5,508.32,17047.0,508.14,508.32,507.5,508.32,17047.0
2024-10-15 15:20:00,508.28,508.67,508.11,508.43,10483.0,508.28,508.67,508.11,508.43,10483.0
2024-10-15 15:25:00,508.39,508.5,507.8,508.2,11791.0,508.39,508.5,507.8,508.2,11791.0
2024-10-15 15:30:00,508.18,508.23,507.16,507.59,23142.0,508.18,508.23,507.16,507.59,23142.0
2024-10-15 15:35:00,507.5,508.13,506.8,508.13,24838.0,507.5,508.13,506.8,508.13,24838.0
2024-10-15 15:40:00,508.17,509.08,508.0,508.1,28572.0,508.17,509.08,508.0,508.1,28572.0
2024-10-15 15:45:00,508.12,508.19,507.03,507.11,39047.0,508.12,508.19,507.03,507.11,39047.0
2024-10-15 15:50:00,507.12,508.97,507.01,508.41,34527.0,507.12,508.97,507.01,508.41,34527.0
2024-10-15 15:55:00,508.37,508.37,507.45,507.99,100781.0,508.37,508.37,507.45,507.99,100781.0
2024-10-16 09:30:00,506.39,506.84,504.31,506.4,45690.0,506.39,506.84,504.31,506.4,45690.0
2024-10-16 09:35:00,506.05,506.14,503.01,503.31,13987.0,506.05,506.14,503.01,503.31,13987.0
2024-10-16 09:40:00,503.08,503.76,501.23,501.3,17448.0,503.08,503.76,501.23,501.3,17448.0
2024-10-16 09:45:00,501.26,502.51,501.25,501.95,12753.0,501.26,502.51,501.25,501.95,12753.0
2024-10-16 09:50:00,501.81,504.29,501.39,504.29,15613.0,501.81,504.29,501.39,504.29,15613.0
2024-10-16 09:55:00,504.21,504.25,501.9,502.13,14197.0,504.21,504.25,501.9,502.13,14197.0
2024-10-16 10:00:00,502.08,502.08,501.0,501.87,16250.0,502.08,502.08,501.0,501.87,16250.0
2024-10-16 10:05:00,501.62,502.76,501.21,502.76,10556.0,501.62,502.76,501.21,502.76,10556.0
2024-10-16 10:10:00,502.7,502.88,502.27,502.75,12033.0,502.7,502.88,502.27,502.75,12033.0
2024-10-16 10:15:00,502.98,502.99,501.47,501.72,12981.0,502.98,502.99,501.47,501.72,12981.0
2024-10-16 10:20:00,501.91,502.84,501.82,502.84,11445.0,501.91,502.84,501.82,502.84,11445.0
2024-10-16 10:25:00,502.79,503.45,502.53,502.71,10747.0,502.79,503.45,502.53,502.71,10747.0
2024-10-16 10:30:00,502.71,502.87,502.27,502.56,6774.0,502.71,502.87,502.27,502.56,6774.0
2024-10-16 10:35:00,502.57,502.57,500.25,500.62,26306.0,502.57,502.57,500.25,500.62,26306.0
2024-10-16 10:40:00,500.27,501.21,500.26,501.21,15693.0,500.27,501.21,500.26,501.21,15693.0
2024-10-16 10:45:00,501.28,502.24,501.28,501.68,18631.0,501.28,502.24,501.28,501.68,18631.0
2024-10-16 10:50:00,501.74,502.89,501.31,502.06,17755.0,501.74,502.89,501.31,502.06,17755.0
2024-10-16 10:55:00,502.2,502.47,501.55,502.16,13569.0,502.2,502.47,501.55,502.16,13569.0
2024-10-16 11:00:00,501.97,504.0,501.9,504.0,7000.0,501.97,504.0,501.9,504.0,7000.0
2024-10-16 11:05:00,503.97,504.58,503.9,504.38,10151.0,503.97,504.58,503.9,504.38,10151.0
2024-10-16 11:10:00,504.5,505.1,504.26,504.78,13552.0,504.5,505.1,504.26,504.78,13552.0
2024-10-16 11:15:00,504.77,505.0,504.66,504.82,4883.0,504.77,505.0,504.66,504.82,4883.0
2024-10-16 11:20:00,504.82,505.52,504.4,504.57,15000.0,504.82,505.52,504.4,504.57,15000.0
2024-10-16 11:25:00,504.58,505.4,504.4,505.26,11039.0,504.58,505.4,504.4,505.26,11039.0
2024-10-16 11:30:00,505.12,505.12,504.04,504.1,14639.0,505.12,505.12,504.04,504.1,14639.0
2024-10-16 11:35:00,504.09,505.04,504.03,505.04,13035.0,504.09,505.04,504.03,505.04,13035.0
2024-10-16 11:40:00,504.73,505.04,503.83,503.83,5201.0,504.73,505.04,503.83,503.83,5201.0
2024-10-16 11:45:00,503.84,503.89,503.05,503.17,9141.0,503.84,503.89,503.05,503.17,9141.0
2024-10-16 11:50:00,503.34,503.58,502.56,502.85,11966.0,503.34,503.58,502.56,502.85,11966.0
2024-10-16 11:55:00,502.58,502.87,502.38,502.64,11499.0,502.58,502.87,502.38,502.64,11499.0
2024-10-16 12:00:00,502.45,503.37,502.11,503.17,9453.0,502.45,503.37,502.11,503.17,9453.0
2024-10-16 12:05:00,503.5,504.44,503.45,504.07,9737.0,503.5,504.44,503.45,504.07,9737.0
2024-10-16 12:10:00,503.91,504.3,503.49,503.49,15741.0,503.91,504.3,503.49,503.49,15741.0
2024-10-16 12:15:00,503.49,503.54,503.31,503.48,4711.0,503.49,503.54,503.31,503.48,4711.0
2024-10-16 12:20:00,503.54,503.76,503.37,503.58,5324.0,503.54,503.76,503.37,503.58,5324.0
2024-10-16 12:25:00,503.62,504.16,503.61,503.96,10696.0,503.62,504.16,503.61,503.96,10696.0
2024-10-16 12:30:00,503.92,503.92,503.47,503.74,3694.0,503.92,503.92,503.47,503.74,3694.0
2024-10-16 12:35:00,503.74,503.74,503.3,503.51,6942.0,503.74,503.74,503.3,503.51,6942.0
2024-10-16 12:40:00,503.51,504.03,503.44,504.03,2668.0,503.51,504.03,503.44,504.03,2668.0
2024-10-16 12:45:00,504.02,504.11,503.14,503.31,3427.0,504.02,504.11,503.14,503.31,3427.0
2024-10-16 12:50:00,503.28,504.14,503.1,504.06,4935.0,503.28,504.14,503.1,504.06,4935.0
2024-10-16 12:55:00,504.03,504.26,503.85,504.07,3662.0,504.03,504.26,503.85,504.07,3662.0
2024-10-16 13:00:00,504.56,504.66,503.94,504.26,4315.0,504.56,504.66,503.94,504.26,4315.0
2024-10-16 13:05:00,504.23,504.35,503.9,503.91,2261.0,504.23,504.35,503.9,503.91,2261.0
2024-10-16 13:10:00,504.13,504.13,503.48,503.52,5130.0,504.13,504.13,503.48,503.52,5130.0
2024-10-16 13:15:00,503.57,503.57,502.82,502.94,7341.0,503.57,503.57,502.82,502.94,7341.0
2024-10-16 13:20:00,502.91,503.17,502.88,502.93,3410.0,502.91,503.17,502.88,502.93,3410.0
2024-10-16 13:25:00,502.93,503.13,502.38,502.38,6002.0,502.93,503.13,502.38,502.38,6002.0
2024-10-16 13:30:00,502.38,502.66,502.36,502.56,3447.0,502.38,502.66,502.36,502.56,3447.0
2024-10-16 13:35:00,502.68,503.13,502.4,502.9,7837.0,502.68,503.13,502.4,502.9,7837.0
2024-10-16 13:40:00,502.68,503.27,502.68,503.01,6432.0,502.68,503.27,502.68,503.01,6432.0
2024-10-16 13:45:00,503.19,504.07,503.12,503.99,7583.0,503.19,504.07,503.12,503.99,7583.0
2024-10-16 13:50:00,504.05,504.21,503.7,503.72,3272.0,504.05,504.21,503.7,503.72,3272.0
2024-10-16 13:55:00,503.94,504.19,503.76,503.76,4794.0,503.94,504.19,503.76,503.76,4794.0
2024-10-16 14:00:00,503.84,504.05,503.69,503.82,1998.0,503.84,504.05,503.69,503.82,1998.0
2024-10-16 14:05:00,503.85,503.87,503.28,503.31,3371.0,503.85,503.87,503.28,503.31,3371.0
2024-10-16 14:10:00,503.31,503.81,503.31,503.48,2068.0,503.31,503.81,503.31,503.48,2068.0
2024-10-16 14:15:00,503.8,504.0,502.89,503.9,11533.0,503.8,504.0,502.89,503.9,11533.0
2024-10-16 14:20:00,504.14,504.6,504.06,504.48,8002.0,504.14,504.6,504.06,504.48,8002.0
2024-10-16 14:25:00,504.49,504.49,503.96,504.27,3282.0,504.49,504.49,503.96,504.27,3282.0
2024-10-16 14:30:00,504.09,504.45,503.34,503.64,8028.0,504.09,504.45,503.34,503.64,8028.0
2024-10-16 14:35:00,503.94,503.94,502.93,503.06,12140.0,503.94,503.94,502.93,503.06,12140.0
2024-10-16 14:40:00,503.06,503.37,502.88,503.31,7083.0,503.06,503.37,502.88,503.31,7083.0
2024-10-16 14:45:00,503.31,503.37,503.07,503.11,12111.0,503.31,503.37,503.07,503.11,12111.0
2024-10-16 14:50:00,503.11,503.11,502.56,502.59,15120.0,503.11,503.11,502.56,502.59,15120.0
2024-10-16 14:55:00,502.65,502.82,502.59,502.59,5786.0,502.65,502.82,502.59,502.59,5786.0
2024-10-16 15:00:00,502.5,502.58,502.2,502.52,19733.0,502.5,502.58,502.2,502.52,19733.0
2024-10-16 15:05:00,502.59,502.62,502.1,502.43,8975.0,502.59,502.62,502.1,502.43,8975.0
2024-10-16 15:10:00,502.38,502.6,502.37,502.38,7189.0,502.38,502.6,502.37,502.38,7189.0
2024-10-16 15:15:00,502.37,502.55,502.26,502.55,11084.0,502.37,502.55,502.26,502.55,11084.0
2024-10-16 15:20:00,502.59,502.59,501.75,502.11,18752.0,502.59,502.59,501.75,502.11,18752.0
2024-10-16 15:25:00,502.08,502.28,502.0,502.05,9974.0,502.08,502.28,502.0,502.05,9974.0
2024-10-16 15:30:00,502.02,502.16,501.18,501.92,17866.0,502.02,502.16,501.18,501.92,17866.0
2024-10-16 15:35:00,501.9,502.36,501.62,502.36,14210.0,501.9,502.36,501.62,502.36,14210.0
2024-10-16 15:40:00,502.35,502.97,502.27,502.57,10680.0,502.35,502.97,502.27,502.57,10680.0
2024-10-16 15:45:00,502.71,502.9,502.16,502.6,9691.0,502.71,502.9,502.16,502.6,9691.0
2024-10-16 15:50:00,502.9,503.41,502.48,502.93,23766.0,502.9,503.41,502.48,502.93,23766.0
2024-10-16 15:55:00,502.93,502.95,502.27,502.54,54860.0,502.93,502.95,502.27,502.54,54860.0
2024-10-17 09:30:00,506.51,507.5,503.77,503.8,49862.0,506.51,507.5,503.77,503.8,49862.0
2024-10-17 09:35:00,504.04,504.04,500.32,501.08,15314.0,504.04,504.04,500.32,501.08,15314.0
2024-10-17 09:40:00,501.15,502.45,500.71,500.91,16262.0,501.15,502.45,500.71,500.91,16262.0
2024-10-17 09:45:00,500.89,500.89,499.58,500.28,23292.0,500.89,500.89,499.58,500.28,23292.0
2024-10-17 09:50:00,500.41,501.3,499.85,499.9,15857.0,500.41,501.3,499.85,499.9,15857.0
2024-10-17 09:55:00,499.97,500.51,499.73,499.73,14885.0,499.97,500.51,499.73,499.73,14885.0
2024-10-17 10:00:00,499.73,500.28,498.1,498.6,14245.0,499.73,500.28,498.1,498.6,14245.0
2024-10-17 10:05:00,498.73,498.95,497.35,497.45,19239.0,498.73,498.95,497.35,497.45,19239.0
2024-10-17 10:10:00,497.4,497.51,496.01,496.96,35699.0,497.4,497.51,496.01,496.96,35699.0
2024-10-17 10:15:00,496.97,497.21,496.38,496.89,15689.0,496.97,497.21,496.38,496.89,15689.0
2024-10-17 10:20:00,496.75,498.61,496.75,498.25,12341.0,496.75,498.61,496.75,498.25,12341.0
2024-10-17 10:25:00,498.28,498.37,496.81,497.52,14150.0,498.28,498.37,496.81,497.52,14150.0
2024-10-17 10:30:00,497.72,497.72,497.22,497.43,11597.0,497.72,497.72,497.22,497.43,11597.0
2024-10-17 10:35:00,497.39,497.43,496.5,496.5,11032.0,497.39,497.43,496.5,496.5,11032.0
2024-10-17 10:40:00,496.77,497.35,495.23,495.23,19580.0,496.77,497.35,495.23,495.23,19580.0
2024-10-17 10:45:00,495.46,496.31,495.28,496.26,18356.0,495.46,496.31,495.28,496.26,18356.0
2024-10-17 10:50:00,496.39,496.6,495.75,496.45,13404.0,496.39,496.6,495.75,496.45,13404.0
2024-10-17 10:55:00,496.41,496.89,495.87,496.52,10302.0,496.41,496.89,495.87,496.52,10302.0
2024-10-17 11:00:00,496.54,496.54,495.56,495.79,14429.0,496.54,496.54,495.56,495.79,14429.0
2024-10-17 11:05:00,495.79,497.73,495.58,497.54,26562.0,495.79,497.73,495.58,497.54,26562.0
2024-10-17 11:10:00,497.52,497.65,496.91,497.38,14583.0,497.52,497.65,496.91,497.38,14583.0
2024-10-17 11:15:00,497.28,498.25,497.18,497.35,17015.0,497.28,498.25,497.18,497.35,17015.0
2024-10-17 11:20:00,497.6,497.83,497.08,497.39,14805.0,497.6,497.83,497.08,497.39,14805.0
2024-10-17 11:25:00,497.4,497.76,497.21,497.43,8648.0,497.4,497.76,497.21,497.43,8648.0
2024-10-17 11:30:00,497.44,498.05,497.1,497.48,18465.0,497.44,498.05,497.1,497.48,18465.0
2024-10-17 11:35:00,497.57,497.57,496.78,497.49,3541.0,497.57,497.57,496.78,497.49,3541.0
2024-10-17 11:40:00,497.42,498.54,497.26,498.16,4410.0,497.42,498.54,497.26,498.16,4410.0
2024-10-17 11:45:00,498.3,498.43,497.83,498.04,10564.0,498.3,498.43,497.83,498.04,10564.0
2024-10-17 11:50:00,498.04,498.55,497.77,498.19,8229.0,498.04,498.55,497.77,498.19,8229.0
2024-10-17 11:55:00,498.15,499.06,498.04,498.99,5677.0,498.15,499.06,498.04,498.99,5677.0
2024-10-17 12:00:00,498.91,499.46,498.75,498.75,10828.0,498.91,499.46,498.75,498.75,10828.0
2024-10-17 12:05:00,498.89,499.0,498.44,498.81,4445.0,498.89,499.0,498.44,498.81,4445.0
2024-10-17 12:10:00,498.62,498.85,498.35,498.76,4530.0,498.62,498.85,498.35,498.76,4530.0
2024-10-17 12:15:00,498.72,499.21,498.68,499.18,5014.0,498.72,499.21,498.68,499.18,5014.0
2024-10-17 12:20:00,499.16,499.58,499.15,499.49,12894.0,499.16,499.58,499.15,499.49,12894.0
2024-10-17 12:25:00,499.58,499.85,499.19,499.45,8160.0,499.58,499.85,499.19,499.45,8160.0
2024-10-17 12:30:00,499.25,499.28,498.31,498.49,4706.0,499.25,499.28,498.31,498.49,4706.0
2024-10-17 12:35:00,498.27,498.82,498.27,498.79,3940.0,498.27,498.82,498.27,498.79,3940.0
2024-10-17 12:40:00,498.86,499.33,498.78,499.17,5141.0,498.86,499.33,498.78,499.17,5141.0
2024-10-17 12:45:00,499.2,499.94,499.0,499.69,20134.0,499.2,499.94,499.0,499.69,20134.0
2024-10-17 12:50:00,499.53,499.72,499.2,499.51,4313.0,499.53,499.72,499.2,499.51,4313.0
2024-10-17 12:55:00,499.33,499.63,498.7,498.81,3575.0,499.33,499.63,498.7,498.81,3575.0
2024-10-17 13:00:00,498.96,499.75,498.91,499.66,8025.0,498.96,499.75,498.91,499.66,8025.0
2024-10-17 13:05:00,499.8,500.2,499.6,499.94,7356.0,499.8,500.2,499.6,499.94,7356.0
2024-10-17 13:10:00,499.94,500.15,499.47,500.01,4945.0,499.94,500.15,499.47,500.01,4945.0
2024-10-17 13:15:00,500.11,500.31,499.5,500.08,14949.0,500.11,500.31,499.5,500.08,14949.0
2024-10-17 13:20:00,500.09,500.17,499.7,499.96,7242.0,500.09,500.17,499.7,499.96,7242.0
2024-10-17 13:25:00,499.93,500.11,499.77,500.11,11379.0,499.93,500.11,499.77,500.11,11379.0
2024-10-17 13:30:00,500.12,500.18,499.28,499.29,12767.0,500.12,500.18,499.28,499.29,12767.0
2024-10-17 13:35:00,499.18,499.45,499.08,499.11,6834.0,499.18,499.45,499.08,499.11,6834.0
2024-10-17 13:40:00,499.18,499.76,499.0,499.57,3610.0,499.18,499.76,499.0,499.57,3610.0
2024-10-17 13:45:00,499.58,500.11,499.09,499.8,5244.0,499.58,500.11,499.09,499.8,5244.0
2024-10-17 13:50:00,500.0,500.2,499.52,499.61,7017.0,500.0,500.2,499.52,499.61,7017.0
2024-10-17 13:55:00,499.5,499.78,499.42,499.77,5452.0,499.5,499.78,499.42,499.77,5452.0
2024-10-17 14:00:00,499.7,499.7,498.5,498.5,6497.0,499.7,499.7,498.5,498.5,6497.0
2024-10-17 14:05:00,498.68,498.68,497.54,497.56,5929.0,498.68,498.68,497.54,497.56,5929.0
2024-10-17 14:10:00,497.6,497.96,497.2,497.96,4773.0,497.6,497.96,497.2,497.96,4773.0
2024-10-17 14:15:00,497.81,497.88,497.25,497.25,5409.0,497.81,497.88,497.25,497.25,5409.0
2024-10-17 14:20:00,497.45,497.71,497.26,497.63,6519.0,497.45,497.71,497.26,497.63,6519.0
2024-10-17 14:25:00,497.69,497.98,497.38,497.45,9035.0,497.69,497.98,497.38,497.45,9035.0
2024-10-17 14:30:00,497.67,498.02,497.35,497.54,6795.0,497.67,498.02,497.35,497.54,6795.0
2024-10-17 14:35:00,497.54,497.76,497.26,497.76,8014.0,497.54,497.76,497.26,497.76,8014.0
2024-10-17 14:40:00,497.77,497.79,497.5,497.5,3971.0,497.77,497.79,497.5,497.5,3971.0
2024-10-17 14:45:00,497.65,498.12,497.42,497.77,10870.0,497.65,498.12,497.42,497.77,10870.0
2024-10-17 14:50:00,497.83,498.25,497.72,497.9,14852.0,497.83,498.25,497.72,497.9,14852.0
2024-10-17 14:55:00,497.9,498.0,497.54,497.9,6848.0,497.9,498.0,497.54,497.9,6848.0
2024-10-17 15:00:00,498.11,498.11,496.86,497.11,7304.0,498.11,498.11,496.86,497.11,7304.0
2024-10-17 15:05:00,497.08,497.46,497.08,497.22,8418.0,497.08,497.46,497.08,497.22,8418.0
2024-10-17 15:10:00,497.29,497.39,496.64,496.69,15850.0,497.29,497.39,496.64,496.69,15850.0
2024-10-17 15:15:00,496.69,497.05,496.52,496.87,14705.0,496.69,497.05,496.52,496.87,14705.0
2024-10-17 15:20:00,496.85,497.0,496.66,496.84,8239.0,496.85,497.0,496.66,496.84,8239.0
2024-10-17 15:25:00,496.7,496.7,496.09,496.19,10079.0,496.7,496.7,496.09,496.19,10079.0
2024-10-17 15:30:00,496.1,496.24,495.84,496.01,22321.0,496.1,496.24,495.84,496.01,22321.0
2024-10-17 15:35:00,495.9,496.15,495.57,495.68,12571.0,495.9,496.15,495.57,495.68,12571.0
2024-10-17 15:40:00,495.77,496.73,495.77,496.6,14990.0,495.77,496.73,495.77,496.6,14990.0
2024-10-17 15:45:00,496.57,496.83,496.49,496.67,18118.0,496.57,496.83,496.49,496.67,18118.0
2024-10-17 15:50:00,496.49,497.49,495.76,496.94,40723.0,496.49,497.49,495.76,496.94,40723.0
2024-10-17 15:55:00,497.15,497.58,496.28,496.88,107082.0,497.15,497.58,496.28,496.88,107082.0
2024-10-18 09:30:00,491.14,496.73,491.05,493.0,199435.0,491.14,496.73,491.05,493.0,199435.0
2024-10-18 09:35:00,493.4,496.3,493.15,496.04,13112.0,493.4,496.3,493.15,496.04,13112.0
2024-10-18 09:40:00,496.15,497.61,495.7,496.99,20625.0,496.15,497.61,495.7,496.99,20625.0
2024-10-18 09:45:00,497.26,498.34,496.84,497.03,41871.0,497.26,498.34,496.84,497.03,41871.0
2024-10-18 09:50:00,497.04,497.3,495.89,496.18,11595.0,497.04,497.3,495.89,496.18,11595.0
2024-10-18 09:55:00,496.18,496.88,495.81,496.09,12611.0,496.18,496.88,495.81,496.09,12611.0
2024-10-18 10:00:00,496.1,497.06,496.01,496.3,11997.0,496.1,497.06,496.01,496.3,11997.0
2024-10-18 10:05:00,496.22,496.97,495.99,496.71,8730.0,496.22,496.97,495.99,496.71,8730.0
2024-10-18 10:10:00,496.67,497.15,496.53,497.05,9380.0,496.67,497.15,496.53,497.05,9380.0
2024-10-18 10:15:00,497.05,497.14,496.08,496.5,5850.0,497.05,497.14,496.08,496.5,5850.0
2024-10-18 10:20:00,496.59,497.55,495.93,497.42,12546.0,496.59,497.55,495.93,497.42,12546.0
2024-10-18 10:25:00,497.42,497.42,496.16,496.45,13494.0,497.42,497.42,496.16,496.45,13494.0
2024-10-18 10:30:00,496.66,497.16,496.47,496.79,5578.0,496.66,497.16,496.47,496.79,5578.0
2024-10-18 10:35:00,496.82,497.71,496.15,497.58,10282.0,496.82,497.71,496.15,497.58,10282.0
2024-10-18 10:40:00,497.54,497.6,496.74,496.74,7728.0,497.54,497.6,496.74,496.74,7728.0
2024-10-18 10:45:00,497.07,497.76,496.7,496.98,6501.0,497.07,497.76,496.7,496.98,6501.0
2024-10-18 10:50:00,496.98,496.98,495.95,496.25,5331.0,496.98,496.98,495.95,496.25,5331.0
2024-10-18 10:55:00,496.25,496.64,495.97,495.98,11981.0,496.25,496.64,495.97,495.98,11981.0
2024-10-18 11:00:00,495.97,496.52,495.97,496.29,5129.0,495.97,496.52,495.97,496.29,5129.0
2024-10-18 11:05:00,496.28,496.56,496.19,496.36,5429.0,496.28,496.56,496.19,496.36,5429.0
2024-10-18 11:10:00,496.36,497.0,496.23,496.84,6151.0,496.36,497.0,496.23,496.84,6151.0
2024-10-18 11:15:00,496.77,496.91,496.51,496.51,3025.0,496.77,496.91,496.51,496.51,3025.0
2024-10-18 11:20:00,496.68,497.4,496.38,496.66,7307.0,496.68,497.4,496.38,496.66,7307.0
2024-10-18 11:25:00,496.5,497.11,496.0,496.99,14091.0,496.5,497.11,496.0,496.99,14091.0
2024-10-18 11:30:00,497.0,497.66,497.0,497.07,7962.0,497.0,497.66,497.0,497.07,7962.0
2024-10-18 11:35:00,497.09,497.23,496.4,496.66,3131.0,497.09,497.23,496.4,496.66,3131.0
2024-10-18 11:40:00,496.65,497.03,496.55,496.66,7891.0,496.65,497.03,496.55,496.66,7891.0
2024-10-18 11:45:00,496.68,497.23,496.68,497.0,6830.0,496.68,497.23,496.68,497.0,6830.0
2024-10-18 11:50:00,497.11,497.42,497.1,497.15,3083.0,497.11,497.42,497.1,497.15,3083.0
2024-10-18 11:55:00,497.15,497.15,496.64,497.05,13716.0,497.15,497.15,496.64,497.05,13716.0
2024-10-18 12:00:00,497.11,497.29,496.74,496.91,15626.0,497.11,497.29,496.74,496.91,15626.0
2024-10-18 12:05:00,496.97,497.17,496.3,496.53,12239.0,496.97,497.17,496.3,496.53,12239.0
2024-10-18 12:10:00,496.32,496.38,495.99,496.0,4572.0,496.32,496.38,495.99,496.0,4572.0
2024-10-18 12:15:00,495.98,496.64,495.92,496.64,6733.0,495.98,496.64,495.92,496.64,6733.0
2024-10-18 12:20:00,496.65,496.81,496.34,496.39,5215.0,496.65,496.81,496.34,496.39,5215.0
2024-10-18 12:25:00,496.4,496.55,496.04,496.13,7217.0,496.4,496.55,496.04,496.13,7217.0
2024-10-18 12:30:00,496.11,496.77,496.1,496.45,3992.0,496.11,496.77,496.1,496.45,3992.0
2024-10-18 12:35:00,496.43,497.0,496.35,496.99,7299.0,496.43,497.0,496.35,496.99,7299.0
2024-10-18 12:40:00,497.07,497.59,497.0,497.51,3861.0,497.07,497.59,497.0,497.51,3861.0
2024-10-18 12:45:00,497.51,497.9,497.25,497.75,5583.0,497.51,497.9,497.25,497.75,5583.0
2024-10-18 12:50:00,497.84,498.08,497.74,498.06,8005.0,497.84,498.08,497.74,498.06,8005.0
2024-10-18 12:55:00,498.1,498.25,497.56,497.61,18781.0,498.1,498.25,497.56,497.61,18781.0
2024-10-18 13:00:00,497.42,497.76,497.32,497.74,5282.0,497.42,497.76,497.32,497.74,5282.0
2024-10-18 13:05:00,497.74,498.02,497.63,497.93,10879.0,497.74,498.02,497.63,497.93,10879.0
2024-10-18 13:10:00,497.96,498.12,497.52,497.77,6699.0,497.96,498.12,497.52,497.77,6699.0
2024-10-18 13:15:00,497.87,498.57,497.77,498.57,7698.0,497.87,498.57,497.77,498.57,7698.0
2024-10-18 13:20:00,498.72,498.72,498.16,498.37,3980.0,498.72,498.72,498.16,498.37,3980.0
2024-10-18 13:25:00,498.37,498.59,498.33,498.48,9000.0,498.37,498.59,498.33,498.48,9000.0
2024-10-18 13:30:00,498.38,498.77,498.14,498.67,13370.0,498.38,498.77,498.14,498.67,13370.0
2024-10-18 13:35:00,498.67,499.0,498.53,498.59,7106.0,498.67,499.0,498.53,498.59,7106.0
2024-10-18 13:40:00,498.77,498.97,498.6,498.65,3290.0,498.77,498.97,498.6,498.65,3290.0
2024-10-18 13:45:00,498.66,498.66,497.9,497.95,4330.0,498.66,498.66,497.9,497.95,4330.0
2024-10-18 13:50:00,497.88,498.19,497.48,497.59,3763.0,497.88,498.19,497.48,497.59,3763.0
2024-10-18 13:55:00,497.4,497.67,496.88,496.88,8253.0,497.4,497.67,496.88,496.88,8253.0
2024-10-18 14:00:00,496.94,496.95,495.7,496.42,8234.0,496.94,496.95,495.7,496.42,8234.0
2024-10-18 14:05:00,496.5,496.8,496.11,496.71,4312.0,496.5,496.8,496.11,496.71,4312.0
2024-10-18 14:10:00,496.79,496.93,496.6,496.84,3618.0,496.79,496.93,496.6,496.84,3618.0
2024-10-18 14:15:00,496.85,497.08,496.84,496.87,4503.0,496.85,497.08,496.84,496.87,4503.0
2024-10-18 14:20:00,496.87,496.96,496.31,496.49,11904.0,496.87,496.96,496.31,496.49,11904.0
2024-10-18 14:25:00,496.51,496.83,496.35,496.55,8403.0,496.51,496.83,496.35,496.55,8403.0
2024-10-18 14:30:00,496.5,496.73,495.82,495.83,9845.0,496.5,496.73,495.82,495.83,9845.0
2024-10-18 14:35:00,495.77,495.97,495.13,495.48,8635.0,495.77,495.97,495.13,495.48,8635.0
2024-10-18 14:40:00,495.41,495.61,495.4,495.48,2800.0,495.41,495.61,495.4,495.48,2800.0
2024-10-18 14:45:00,495.47,495.99,495.4,495.88,13916.0,495.47,495.99,495.4,495.88,13916.0
2024-10-18 14:50:00,495.88,495.91,495.62,495.62,5869.0,495.88,495.91,495.62,495.62,5869.0
2024-10-18 14:55:00,495.71,496.09,495.61,496.0,6054.0,495.71,496.09,495.61,496.0,6054.0
2024-10-18 15:00:00,495.83,495.99,495.53,495.79,6855.0,495.83,495.99,495.53,495.79,6855.0
2024-10-18 15:05:00,495.71,495.89,495.6,495.86,7233.0,495.71,495.89,495.6,495.86,7233.0
2024-10-18 15:10:00,495.8,495.95,495.52,495.65,12594.0,495.8,495.95,495.52,495.65,12594.0
2024-10-18 15:15:00,495.54,496.19,495.43,495.58,13740.0,495.54,496.19,495.43,495.58,13740.0
2024-10-18 15:20:00,495.63,496.03,495.55,496.02,15904.0,495.63,496.03,495.55,496.02,15904.0
2024-10-18 15:25:00,496.02,496.02,495.65,495.74,13583.0,496.02,496.02,495.65,495.74,13583.0
2024-10-18 15:30:00,495.64,495.91,495.54,495.89,8802.0,495.64,495.91,495.54,495.89,8802.0
2024-10-18 15:35:00,495.84,495.85,495.36,495.49,22659.0,495.84,495.85,495.36,495.49,22659.0
2024-10-18 15:40:00,495.52,495.52,494.94,495.22,10736.0,495.52,495.52,494.94,495.22,10736.0
2024-10-18 15:45:00,495.18,495.37,494.54,494.7,16147.0,495.18,495.37,494.54,494.7,16147.0
2024-10-18 15:50:00,494.54,495.39,494.54,495.17,24844.0,494.54,495.39,494.54,495.17,24844.0
2024-10-18 15:55:00,495.47,495.49,494.6,494.83,67173.0,495.47,495.49,494.6,494.83,67173.0
2024-10-21 09:30:00,494.6,497.42,492.96,497.02,53327.0,494.6,497.42,492.96,497.02,53327.0
2024-10-21 09:35:00,496.75,500.49,496.56,500.34,35964.0,496.75,500.49,496.56,500.34,35964.0
2024-10-21 09:40:00,500.27,500.55,499.32,499.32,18247.0,500.27,500.55,499.32,499.32,18247.0
2024-10-21 09:45:00,499.66,499.73,498.14,499.14,15727.0,499.66,499.73,498.14,499.14,15727.0
2024-10-21 09:50:00,498.99,499.14,497.96,499.14,13202.0,498.99,499.14,497.96,499.14,13202.0
2024-10-21 09:55:00,499.0,499.35,498.58,498.86,8089.0,499.0,499.35,498.58,498.86,8089.0
2024-10-21 10:00:00,498.79,499.3,498.22,498.69,10984.0,498.79,499.3,498.22,498.69,10984.0
2024-10-21 10:05:00,498.9,500.65,498.9,499.36,12428.0,498.9,500.65,498.9,499.36,12428.0
2024-10-21 10:10:00,499.44,499.7,498.07,498.36,4565.0,499.44,499.7,498.07,498.36,4565.0
2024-10-21 10:15:00,498.54,499.68,498.0,499.68,7906.0,498.54,499.68,498.0,499.68,7906.0
2024-10-21 10:20:00,499.49,499.7,498.4,498.4,7366.0,499.49,499.7,498.4,498.4,7366.0
2024-10-21 10:25:00,498.33,498.95,498.04,498.25,5475.0,498.33,498.95,498.04,498.25,5475.0
2024-10-21 10:30:00,498.49,498.62,497.31,497.31,11249.0,498.49,498.62,497.31,497.31,11249.0
2024-10-21 10:35:00,497.31,498.01,496.85,497.08,6263.0,497.31,498.01,496.85,497.08,6263.0
2024-10-21 10:40:00,496.81,497.36,495.99,496.84,5418.0,496.81,497.36,495.99,496.84,5418.0
2024-10-21 10:45:00,496.58,496.58,495.3,496.29,4389.0,496.58,496.58,495.3,496.29,4389.0
2024-10-21 10:50:00,496.54,496.63,495.23,495.7,7504.0,496.54,496.63,495.23,495.7,7504.0
2024-10-21 10:55:00,495.79,495.92,495.3,495.76,4194.0,495.79,495.92,495.3,495.76,4194.0
2024-10-21 11:00:00,495.81,495.9,494.73,495.55,9724.0,495.81,495.9,494.73,495.55,9724.0
2024-10-21 11:05:00,495.25,495.79,494.96,495.53,12676.0,495.25,495.79,494.96,495.53,12676.0
2024-10-21 11:10:00,495.53,495.72,494.97,495.32,6254.0,495.53,495.72,494.97,495.32,6254.0
2024-10-21 11:15:00,495.34,495.48,495.01,495.47,4331.0,495.34,495.48,495.01,495.47,4331.0
2024-10-21 11:20:00,495.37,495.88,495.33,495.57,5213.0,495.37,495.88,495.33,495.57,5213.0
2024-10-21 11:25:00,495.7,495.79,494.8,495.13,5903.0,495.7,495.79,494.8,495.13,5903.0
2024-10-21 11:30:00,495.09,495.57,495.08,495.33,2327.0,495.09,495.57,495.08,495.33,2327.0
2024-10-21 11:35:00,495.35,495.48,494.9,495.48,5128.0,495.35,495.48,494.9,495.48,5128.0
2024-10-21 11:40:00,495.55,495.72,495.16,495.23,2400.0,495.55,495.72,495.16,495.23,2400.0
2024-10-21 11:45:00,495.38,496.08,495.21,495.86,4819.0,495.38,496.08,495.21,495.86,4819.0
2024-10-21 11:50:00,495.97,496.26,495.5,495.53,5790.0,495.97,496.26,495.5,495.53,5790.0
2024-10-21 11:55:00,495.65,496.35,495.54,496.17,3150.0,495.65,496.35,495.54,496.17,3150.0
2024-10-21 12:00:00,496.25,496.6,495.86,496.08,4882.0,496.25,496.6,495.86,496.08,4882.0
2024-10-21 12:05:00,496.13,496.15,495.74,495.91,3391.0,496.13,496.15,495.74,495.91,3391.0
2024-10-21 12:10:00,495.85,496.05,495.41,496.05,2313.0,495.85,496.05,495.41,496.05,2313.0
2024-10-21 12:15:00,496.04,496.5,495.95,496.21,6981.0,496.04,496.5,495.95,496.21,6981.0
2024-10-21 12:20:00,496.02,496.38,495.98,496.14,6046.0,496.02,496.38,495.98,496.14,6046.0
2024-10-21 12:25:00,496.28,496.31,495.88,496.04,2866.0,496.28,496.31,495.88,496.04,2866.0
2024-10-21 12:30:00,496.1,496.38,495.72,496.09,10122.0,496.1,496.38,495.72,496.09,10122.0
2024-10-21 12:35:00,496.24,496.56,496.0,496.0,11104.0,496.24,496.56,496.0,496.0,11104.0
2024-10-21 12:40:00,496.0,496.45,495.97,496.05,4129.0,496.0,496.45,495.97,496.05,4129.0
2024-10-21 12:45:00,496.21,496.48,496.21,496.36,2400.0,496.21,496.48,496.21,496.36,2400.0
2024-10-21 12:50:00,496.24,496.66,496.14,496.28,9740.0,496.24,496.66,496.14,496.28,9740.0
2024-10-21 12:55:00,496.52,496.94,496.5,496.5,2100.0,496.52,496.94,496.5,496.5,2100.0
2024-10-21 13:00:00,496.61,496.92,496.61,496.79,3422.0,496.61,496.92,496.61,496.79,3422.0
2024-10-21 13:05:00,496.83,496.96,496.42,496.84,6512.0,496.83,496.96,496.42,496.84,6512.0
2024-10-21 13:10:00,496.95,497.45,496.64,497.39,4802.0,496.95,497.45,496.64,497.39,4802.0
2024-10-21 13:15:00,497.4,497.56,496.67,497.08,5490.0,497.4,497.56,496.67,497.08,5490.0
2024-10-21 13:20:00,496.83,497.0,496.49,496.82,5033.0,496.83,497.0,496.49,496.82,5033.0
2024-10-21 13:25:00,496.96,497.01,496.69,496.85,2757.0,496.96,497.01,496.69,496.85,2757.0
2024-10-21 13:30:00,496.93,497.08,496.76,496.94,3137.0,496.93,497.08,496.76,496.94,3137.0
2024-10-21 13:35:00,497.04,497.32,496.97,497.31,7277.0,497.04,497.32,496.97,497.31,7277.0
2024-10-21 13:40:00,497.13,497.32,496.96,497.13,4530.0,497.13,497.32,496.96,497.13,4530.0
2024-10-21 13:45:00,497.15,497.26,496.92,497.1,3440.0,497.15,497.26,496.92,497.1,3440.0
2024-10-21 13:50:00,497.18,497.24,496.88,496.88,9280.0,497.18,497.24,496.88,496.88,9280.0
2024-10-21 13:55:00,496.82,496.92,496.65,496.85,4640.0,496.82,496.92,496.65,496.85,4640.0
2024-10-21 14:00:00,496.88,496.98,496.54,496.61,9814.0,496.88,496.98,496.54,496.61,9814.0
2024-10-21 14:05:00,496.72,496.72,496.05,496.1,3286.0,496.72,496.72,496.05,496.1,3286.0
2024-10-21 14:10:00,496.3,496.92,496.3,496.92,2914.0,496.3,496.92,496.3,496.92,2914.0
2024-10-21 14:15:00,496.78,496.9,496.47,496.68,3972.0,496.78,496.9,496.47,496.68,3972.0
2024-10-21 14:20:00,496.68,496.68,495.82,496.06,4616.0,496.68,496.68,495.82,496.06,4616.0
2024-10-21 14:25:00,496.27,496.55,496.17,496.17,2767.0,496.27,496.55,496.17,496.17,2767.0
2024-10-21 14:30:00,495.99,496.87,495.99,496.81,5042.0,495.99,496.87,495.99,496.81,5042.0
2024-10-21 14:35:00,496.81,497.18,496.66,496.98,17246.0,496.81,497.18,496.66,496.98,17246.0
2024-10-21 14:40:00,496.88,497.08,496.67,496.72,6432.0,496.88,497.08,496.67,496.72,6432.0
2024-10-21 14:45:00,496.71,497.77,496.59,497.45,9144.0,496.71,497.77,496.59,497.45,9144.0
2024-10-21 14:50:00,497.38,497.79,497.16,497.75,7098.0,497.38,497.79,497.16,497.75,7098.0
2024-10-21 14:55:00,497.76,498.0,497.62,497.62,7311.0,497.76,498.0,497.62,497.62,7311.0
2024-10-21 15:00:00,497.65,497.78,497.3,497.38,9981.0,497.65,497.78,497.3,497.38,9981.0
2024-10-21 15:05:00,497.38,497.81,497.36,497.56,5146.0,497.38,497.81,497.36,497.56,5146.0
2024-10-21 15:10:00,497.69,498.83,497.69,498.75,11090.0,497.69,498.83,497.69,498.75,11090.0
2024-10-21 15:15:00,498.58,498.74,498.46,498.51,8682.0,498.58,498.74,498.46,498.51,8682.0
2024-10-21 15:20:00,498.53,498.58,498.0,498.13,12621.0,498.53,498.58,498.0,498.13,12621.0
2024-10-21 15:25:00,498.15,498.53,498.15,498.38,8262.0,498.15,498.53,498.15,498.38,8262.0
2024-10-21 15:30:00,498.28,498.35,497.82,498.14,10825.0,498.28,498.35,497.82,498.14,10825.0
2024-10-21 15:35:00,498.02,498.35,498.02,498.14,7878.0,498.02,498.35,498.02,498.14,7878.0
2024-10-21 15:40:00,498.24,498.41,498.13,498.14,10720.0,498.24,498.41,498.13,498.14,10720.0
2024-10-21 15:45:00,498.09,498.6,497.98,498.51,8717.0,498.09,498.6,497.98,498.51,8717.0
2024-10-21 15:50:00,498.39,498.55,497.91,498.14,21286.0,498.39,498.55,497.91,498.14,21286.0
2024-10-21 15:55:00,498.17,498.17,497.49,497.71,57274.0,498.17,498.17,497.49,497.71,57274.0
2024-10-22 09:30:00,496.43,496.95,494.83,496.75,59392.0,496.43,496.95,494.83,496.75,59392.0
2024-10-22 09:35:00,496.89,497.34,494.58,494.94,34838.0,496.89,497.34,494.58,494.94,34838.0
2024-10-22 09:40:00,495.01,495.54,494.64,495.07,28657.0,495.01,495.54,494.64,495.07,28657.0
2024-10-22 09:45:00,495.16,496.73,495.15,496.2,22972.0,495.16,496.73,495.15,496.2,22972.0
2024-10-22 09:50:00,496.51,496.72,494.14,494.18,13173.0,496.51,496.72,494.14,494.18,13173.0
2024-10-22 09:55:00,494.0,494.0,492.1,492.95,17611.0,494.0,494.0,492.1,492.95,17611.0
2024-10-22 10:00:00,492.95,492.95,491.55,491.71,12302.0,492.95,492.95,491.55,491.71,12302.0
2024-10-22 10:05:00,491.88,493.21,491.75,492.67,15852.0,491.88,493.21,491.75,492.67,15852.0
2024-10-22 10:10:00,492.34,493.19,492.15,493.12,14940.0,492.34,493.19,492.15,493.12,14940.0
2024-10-22 10:15:00,493.19,493.25,492.37,492.49,10417.0,493.19,493.25,492.37,492.49,10417.0
2024-10-22 10:20:00,492.39,493.11,492.18,492.97,13196.0,492.39,493.11,492.18,492.97,13196.0
2024-10-22 10:25:00,493.0,493.94,493.0,493.48,11688.0,493.0,493.94,493.0,493.48,11688.0
2024-10-22 10:30:00,493.49,493.93,493.37,493.44,12527.0,493.49,493.93,493.37,493.44,12527.0
2024-10-22 10:35:00,493.35,494.04,492.98,494.04,11777.0,493.35,494.04,492.98,494.04,11777.0
2024-10-22 10:40:00,494.0,494.21,492.71,492.97,29481.0,494.0,494.21,492.71,492.97,29481.0
2024-10-22 10:45:00,492.94,493.09,492.33,492.8,13146.0,492.94,493.09,492.33,492.8,13146.0
2024-10-22 10:50:00,492.81,493.01,492.24,492.96,8308.0,492.81,493.01,492.24,492.96,8308.0
2024-10-22 10:55:00,493.0,493.19,492.55,493.01,9144.0,493.0,493.19,492.55,493.01,9144.0
2024-10-22 11:00:00,492.99,493.11,492.15,492.17,16530.0,492.99,493.11,492.15,492.17,16530.0
2024-10-22 11:05:00,492.21,492.91,491.73,491.93,10974.0,492.21,492.91,491.73,491.93,10974.0
2024-10-22 11:10:00,491.79,492.04,491.63,492.0,6202.0,491.79,492.04,491.63,492.0,6202.0
2024-10-22 11:15:00,492.0,492.63,491.74,491.94,16924.0,492.0,492.63,491.74,491.94,16924.0
2024-10-22 11:20:00,491.98,492.0,490.94,491.25,27220.0,491.98,492.0,490.94,491.25,27220.0
2024-10-22 11:25:00,491.07,491.64,490.65,491.6,22790.0,491.07,491.64,490.65,491.6,22790.0
2024-10-22 11:30:00,491.63,491.84,491.44,491.65,8247.0,491.63,491.84,491.44,491.65,8247.0
2024-10-22 11:35:00,491.6,491.75,490.88,490.97,9504.0,491.6,491.75,490.88,490.97,9504.0
2024-10-22 11:40:00,490.97,491.35,490.37,491.34,45595.0,490.97,491.35,490.37,491.34,45595.0
2024-10-22 11:45:00,491.24,491.29,490.18,490.39,6156.0,491.24,491.29,490.18,490.39,6156.0
2024-10-22 11:50:00,490.39,490.71,490.1,490.37,15631.0,490.39,490.71,490.1,490.37,15631.0
2024-10-22 11:55:00,490.36,491.0,490.19,490.3,8506.0,490.36,491.0,490.19,490.3,8506.0
2024-10-22 12:00:00,490.25,490.4,489.54,489.76,16584.0,490.25,490.4,489.54,489.76,16584.0
2024-10-22 12:05:00,489.75,489.88,489.23,489.23,11759.0,489.75,489.88,489.23,489.23,11759.0
2024-10-22 12:10:00,489.22,489.55,489.09,489.53,8426.0,489.22,489.55,489.09,489.53,8426.0
2024-10-22 12:15:00,489.29,489.55,489.01,489.08,7369.0,489.29,489.55,489.01,489.08,7369.0
2024-10-22 12:20:00,489.0,489.83,488.97,489.23,14683.0,489.0,489.83,488.97,489.23,14683.0
2024-10-22 12:25:00,489.33,489.34,488.36,488.68,9407.0,489.33,489.34,488.36,488.68,9407.0
2024-10-22 12:30:00,488.6,489.11,488.5,488.83,9845.0,488.6,489.11,488.5,488.83,9845.0
2024-10-22 12:35:00,488.83,488.93,488.56,488.82,12307.0,488.83,488.93,488.56,488.82,12307.0
2024-10-22 12:40:00,488.82,489.07,488.74,488.86,8741.0,488.82,489.07,488.74,488.86,8741.0
2024-10-22 12:45:00,488.69,490.21,488.69,490.21,9219.0,488.69,490.21,488.69,490.21,9219.0
2024-10-22 12:50:00,489.99,491.29,489.99,490.95,9994.0,489.99,491.29,489.99,490.95,9994.0
2024-10-22 12:55:00,490.98,490.99,490.6,490.62,7258.0,490.98,490.99,490.6,490.62,7258.0
2024-10-22 13:00:00,490.77,491.25,490.69,491.09,13341.0,490.77,491.25,490.69,491.09,13341.0
2024-10-22 13:05:00,491.14,491.94,490.96,491.94,10821.0,491.14,491.94,490.96,491.94,10821.0
2024-10-22 13:10:00,491.88,491.92,491.18,491.19,12991.0,491.88,491.92,491.18,491.19,12991.0
2024-10-22 13:15:00,491.17,491.74,491.09,491.55,5299.0,491.17,491.74,491.09,491.55,5299.0
2024-10-22 13:20:00,491.62,491.97,491.58,491.78,7678.0,491.62,491.97,491.58,491.78,7678.0
2024-10-22 13:25:00,491.77,492.0,491.71,491.79,6767.0,491.77,492.0,491.71,491.79,6767.0
2024-10-22 13:30:00,491.97,492.45,491.97,492.22,4887.0,491.97,492.45,491.97,492.22,4887.0
2024-10-22 13:35:00,492.24,492.91,492.23,492.63,10488.0,492.24,492.91,492.23,492.63,10488.0
2024-10-22 13:40:00,492.7,493.14,492.4,492.41,6113.0,492.7,493.14,492.4,492.41,6113.0
2024-10-22 13:45:00,492.49,492.59,492.31,492.44,4243.0,492.49,492.59,492.31,492.44,4243.0
2024-10-22 13:50:00,492.37,493.15,492.36,493.11,12506.0,492.37,493.15,492.36,493.11,12506.0
2024-10-22 13:55:00,493.12,493.31,492.85,492.95,8646.0,493.12,493.31,492.85,492.95,8646.0
2024-10-22 14:00:00,493.13,494.23,492.61,493.97,14143.0,493.13,494.23,492.61,493.97,14143.0
2024-10-22 14:05:00,494.15,494.42,493.6,493.65,5564.0,494.15,494.42,493.6,493.65,5564.0
2024-10-22 14:10:00,493.75,493.75,492.9,492.91,3890.0,493.75,493.75,492.9,492.91,3890.0
2024-10-22 14:15:00,493.03,493.48,493.03,493.34,3874.0,493.03,493.48,493.03,493.34,3874.0
2024-10-22 14:20:00,493.35,493.48,492.99,493.36,5486.0,493.35,493.48,492.99,493.36,5486.0
2024-10-22 14:25:00,493.25,493.41,492.9,492.93,5189.0,493.25,493.41,492.9,492.93,5189.0
2024-10-22 14:30:00,493.08,493.08,492.6,492.69,5296.0,493.08,493.08,492.6,492.69,5296.0
2024-10-22 14:35:00,492.6,492.67,492.33,492.55,7533.0,492.6,492.67,492.33,492.55,7533.0
2024-10-22 14:40:00,492.6,493.0,492.48,492.84,8961.0,492.6,493.0,492.48,492.84,8961.0
2024-10-22 14:45:00,492.79,492.93,492.47,492.61,4997.0,492.79,492.93,492.47,492.61,4997.0
2024-10-22 14:50:00,492.47,492.72,492.45,492.61,5272.0,492.47,492.72,492.45,492.61,5272.0
2024-10-22 14:55:00,492.46,492.53,491.99,492.15,5801.0,492.46,492.53,491.99,492.15,5801.0
2024-10-22 15:00:00,492.1,492.23,491.9,491.97,4989.0,492.1,492.23,491.9,491.97,4989.0
2024-10-22 15:05:00,492.0,492.57,491.87,492.53,6123.0,492.0,492.57,491.87,492.53,6123.0
2024-10-22 15:10:00,492.75,493.05,492.63,493.0,4143.0,492.75,493.05,492.63,493.0,4143.0
2024-10-22 15:15:00,492.95,493.24,492.76,493.16,9268.0,492.95,493.24,492.76,493.16,9268.0
2024-10-22 15:20:00,493.07,493.07,492.55,492.64,5284.0,493.07,493.07,492.55,492.64,5284.0
2024-10-22 15:25:00,492.69,492.77,492.54,492.66,8545.0,492.69,492.77,492.54,492.66,8545.0
2024-10-22 15:30:00,492.66,493.04,492.66,492.98,6969.0,492.66,493.04,492.66,492.98,6969.0
2024-10-22 15:35:00,492.92,493.24,492.26,492.32,8215.0,492.92,493.24,492.26,492.32,8215.0
2024-10-22 15:40:00,492.31,492.74,492.17,492.74,6323.0,492.31,492.74,492.17,492.74,6323.0
2024-10-22 15:45:00,492.73,493.16,492.73,492.82,8750.0,492.73,493.16,492.73,492.82,8750.0
2024-10-22 15:50:00,492.93,493.8,492.58,493.54,33873.0,492.93,493.8,492.58,493.54,33873.0
2024-10-22 15:55:00,493.41,493.6,492.82,493.11,56431.0,493.41,493.6,492.82,493.11,56431.0
2024-10-23 09:30:00,492.5,493.83,489.39,490.14,41665.0,492.5,493.83,489.39,490.14,41665.0
2024-10-23 09:35:00,490.15,490.65,489.27,490.13,15972.0,490.15,490.65,489.27,490.13,15972.0
2024-10-23 09:40:00,490.34,490.7,488.99,488.99,13451.0,490.34,490.7,488.99,488.99,13451.0
2024-10-23 09:45:00,488.91,490.42,488.53,489.68,18883.0,488.91,490.42,488.53,489.68,18883.0
2024-10-23 09:50:00,489.68,490.91,489.42,490.66,14500.0,489.68,490.91,489.42,490.66,14500.0
2024-10-23 09:55:00,490.58,491.2,490.17,491.13,15206.0,490.58,491.2,490.17,491.13,15206.0
2024-10-23 10:00:00,491.09,491.28,489.54,489.72,26461.0,491.09,491.28,489.54,489.72,26461.0
2024-10-23 10:05:00,489.93,489.94,489.09,489.65,13353.0,489.93,489.94,489.09,489.65,13353.0
2024-10-23 10:10:00,489.54,490.34,489.32,490.29,20989.0,489.54,490.34,489.32,490.29,20989.0
2024-10-23 10:15:00,490.09,490.09,489.24,489.29,8498.0,490.09,490.09,489.24,489.29,8498.0
2024-10-23 10:20:00,489.0,489.71,488.62,489.11,18694.0,489.0,489.71,488.62,489.11,18694.0
2024-10-23 10:25:00,488.9,489.5,488.69,489.17,10996.0,488.9,489.5,488.69,489.17,10996.0
2024-10-23 10:30:00,489.27,489.72,489.14,489.62,20183.0,489.27,489.72,489.14,489.62,20183.0
2024-10-23 10:35:00,489.62,489.66,489.07,489.45,6332.0,489.62,489.66,489.07,489.45,6332.0
2024-10-23 10:40:00,489.48,489.57,489.01,489.34,6507.0,489.48,489.57,489.01,489.34,6507.0
2024-10-23 10:45:00,489.41,489.57,488.73,488.73,7285.0,489.41,489.57,488.73,488.73,7285.0
2024-10-23 10:50:00,488.98,489.02,488.26,488.32,17125.0,488.98,489.02,488.26,488.32,17125.0
2024-10-23 10:55:00,488.4,488.4,487.22,487.22,19995.0,488.4,488.4,487.22,487.22,19995.0
2024-10-23 11:00:00,487.21,488.81,487.21,488.6,12133.0,487.21,488.81,487.21,488.6,12133.0
2024-10-23 11:05:00,488.54,488.68,487.97,488.08,5662.0,488.54,488.68,487.97,488.08,5662.0
2024-10-23 11:10:00,487.92,488.37,487.2,487.53,7284.0,487.92,488.37,487.2,487.53,7284.0
2024-10-23 11:15:00,487.55,488.23,487.45,488.07,3650.0,487.55,488.23,487.45,488.07,3650.0
2024-10-23 11:20:00,487.53,488.76,487.53,488.31,5620.0,487.53,488.76,487.53,488.31,5620.0
2024-10-23 11:25:00,488.31,488.51,487.04,487.06,15363.0,488.31,488.51,487.04,487.06,15363.0
2024-10-23 11:30:00,487.15,487.51,486.93,487.3,7745.0,487.15,487.51,486.93,487.3,7745.0
2024-10-23 11:35:00,487.24,488.15,487.05,488.11,23588.0,487.24,488.15,487.05,488.11,23588.0
2024-10-23 11:40:00,488.11,488.65,487.91,488.5,4304.0,488.11,488.65,487.91,488.5,4304.0
2024-10-23 11:45:00,488.75,488.98,488.6,488.6,5500.0,488.75,488.98,488.6,488.6,5500.0
2024-10-23 11:50:00,488.58,489.15,488.51,488.9,4322.0,488.58,489.15,488.51,488.9,4322.0
2024-10-23 11:55:00,488.92,489.1,488.66,488.76,9434.0,488.92,489.1,488.66,488.76,9434.0
2024-10-23 12:00:00,488.72,488.82,487.85,488.0,5607.0,488.72,488.82,487.85,488.0,5607.0
2024-10-23 12:05:00,488.14,488.31,487.45,487.74,4204.0,488.14,488.31,487.45,487.74,4204.0
2024-10-23 12:10:00,487.94,488.01,487.66,487.92,4101.0,487.94,488.01,487.66,487.92,4101.0
2024-10-23 12:15:00,487.83,487.95,487.4,487.5,5510.0,487.83,487.95,487.4,487.5,5510.0
2024-10-23 12:20:00,487.5,487.5,486.99,487.36,8651.0,487.5,487.5,486.99,487.36,8651.0
2024-10-23 12:25:00,487.2,487.45,486.9,487.02,5092.0,487.2,487.45,486.9,487.02,5092.0
2024-10-23 12:30:00,487.09,487.17,486.65,486.73,5221.0,487.09,487.17,486.65,486.73,5221.0
2024-10-23 12:35:00,486.97,486.98,486.62,486.86,4206.0,486.97,486.98,486.62,486.86,4206.0
2024-10-23 12:40:00,486.94,487.29,486.53,487.14,6469.0,486.94,487.29,486.53,487.14,6469.0
2024-10-23 12:45:00,487.2,487.37,487.04,487.27,3467.0,487.2,487.37,487.04,487.27,3467.0
2024-10-23 12:50:00,487.35,487.35,486.27,486.31,8439.0,487.35,487.35,486.27,486.31,8439.0
2024-10-23 12:55:00,486.53,487.03,486.53,486.78,6420.0,486.53,487.03,486.53,486.78,6420.0
2024-10-23 13:00:00,486.76,486.92,485.75,486.23,9382.0,486.76,486.92,485.75,486.23,9382.0
2024-10-23 13:05:00,486.35,486.51,485.54,485.89,15939.0,486.35,486.51,485.54,485.89,15939.0
2024-10-23 13:10:00,485.82,486.05,485.68,485.82,2432.0,485.82,486.05,485.68,485.82,2432.0
2024-10-23 13:15:00,485.89,486.13,485.55,486.13,7306.0,485.89,486.13,485.55,486.13,7306.0
2024-10-23 13:20:00,486.31,486.41,485.63,486.15,4169.0,486.31,486.41,485.63,486.15,4169.0
2024-10-23 13:25:00,486.13,486.85,486.12,486.55,8714.0,486.13,486.85,486.12,486.55,8714.0
2024-10-23 13:30:00,486.55,486.6,485.79,485.88,4379.0,486.55,486.6,485.79,485.88,4379.0
2024-10-23 13:35:00,485.94,485.99,485.51,485.51,6113.0,485.94,485.99,485.51,485.51,6113.0
2024-10-23 13:40:00,485.69,486.13,485.63,485.86,4204.0,485.69,486.13,485.63,485.86,4204.0
2024-10-23 13:45:00,485.71,486.13,485.64,485.98,5750.0,485.71,486.13,485.64,485.98,5750.0
2024-10-23 13:50:00,485.8,485.98,485.21,485.29,11677.0,485.8,485.98,485.21,485.29,11677.0
2024-10-23 13:55:00,485.29,485.48,485.08,485.12,11969.0,485.29,485.48,485.08,485.12,11969.0
2024-10-23 14:00:00,485.2,485.38,485.08,485.13,5950.0,485.2,485.38,485.08,485.13,5950.0
2024-10-23 14:05:00,485.1,485.35,484.6,485.17,10451.0,485.1,485.35,484.6,485.17,10451.0
2024-10-23 14:10:00,485.15,485.15,484.3,484.59,8243.0,485.15,485.15,484.3,484.59,8243.0
2024-10-23 14:15:00,484.48,484.49,483.39,483.85,22481.0,484.48,484.49,483.39,483.85,22481.0
2024-10-23 14:20:00,484.12,484.81,484.02,484.55,7749.0,484.12,484.81,484.02,484.55,7749.0
2024-10-23 14:25:00,484.65,484.94,484.16,484.31,9293.0,484.65,484.94,484.16,484.31,9293.0
2024-10-23 14:30:00,484.2,484.48,483.94,484.31,9856.0,484.2,484.48,483.94,484.31,9856.0
2024-10-23 14:35:00,484.34,485.16,484.3,485.04,11951.0,484.34,485.16,484.3,485.04,11951.0
2024-10-23 14:40:00,485.09,485.58,485.03,485.4,9311.0,485.09,485.58,485.03,485.4,9311.0
2024-10-23 14:45:00,485.6,485.86,485.35,485.41,8064.0,485.6,485.86,485.35,485.41,8064.0
2024-10-23 14:50:00,485.41,485.42,484.79,485.14,8963.0,485.41,485.42,484.79,485.14,8963.0
2024-10-23 14:55:00,485.17,485.23,484.54,485.02,10691.0,485.17,485.23,484.54,485.02,10691.0
2024-10-23 15:00:00,485.1,485.29,484.96,485.19,6448.0,485.1,485.29,484.96,485.19,6448.0
2024-10-23 15:05:00,485.14,485.17,484.9,485.03,5425.0,485.14,485.17,484.9,485.03,5425.0
2024-10-23 15:10:00,485.25,485.5,485.01,485.22,8710.0,485.25,485.5,485.01,485.22,8710.0
2024-10-23 15:15:00,485.28,485.88,485.28,485.88,9893.0,485.28,485.88,485.28,485.88,9893.0
2024-10-23 15:20:00,485.85,486.15,485.44,486.11,12984.0,485.85,486.15,485.44,486.11,12984.0
2024-10-23 15:25:00,486.04,486.07,485.51,485.51,9983.0,486.04,486.07,485.51,485.51,9983.0
2024-10-23 15:30:00,485.57,485.58,485.04,485.47,12853.0,485.57,485.58,485.04,485.47,12853.0
2024-10-23 15:35:00,485.36,485.79,485.31,485.6,14961.0,485.36,485.79,485.31,485.6,14961.0
2024-10-23 15:40:00,485.61,485.87,485.2,485.84,10204.0,485.61,485.87,485.2,485.84,10204.0
2024-10-23 15:45:00,485.83,486.16,485.37,485.6,10289.0,485.83,486.16,485.37,485.6,10289.0
2024-10-23 15:50:00,485.7,485.99,485.04,485.5,31141.0,485.7,485.99,485.04,485.5,31141.0
2024-10-23 15:55:00,485.37,485.73,484.72,485.02,80151.0,485.37,485.73,484.72,485.02,80151.0
2024-10-24 09:30:00,486.63,488.47,484.19,485.69,61537.0,486.63,488.47,484.19,485.69,61537.0
2024-10-24 09:35:00,485.67,485.8,482.81,484.99,30703.0,485.67,485.8,482.81,484.99,30703.0
2024-10-24 09:40:00,485.27,486.0,484.03,484.53,31610.0,485.27,486.0,484.03,484.53,31610.0
2024-10-24 09:45:00,484.59,485.19,484.12,484.53,21608.0,484.59,485.19,484.12,484.53,21608.0
2024-10-24 09:50:00,484.33,484.95,483.55,483.55,18159.0,484.33,484.95,483.55,483.55,18159.0
2024-10-24 09:55:00,483.68,484.41,482.77,484.02,23884.0,483.68,484.41,482.77,484.02,23884.0
2024-10-24 10:00:00,484.21,484.73,483.65,483.95,19032.0,484.21,484.73,483.65,483.95,19032.0
2024-10-24 10:05:00,483.95,484.39,483.13,483.35,13825.0,483.95,484.39,483.13,483.35,13825.0
2024-10-24 10:10:00,483.44,484.73,483.08,484.63,21636.0,483.44,484.73,483.08,484.63,21636.0
2024-10-24 10:15:00,484.63,484.65,483.59,483.96,20037.0,484.63,484.65,483.59,483.96,20037.0
2024-10-24 10:20:00,484.01,485.11,483.76,484.88,20092.0,484.01,485.11,483.76,484.88,20092.0
2024-10-24 10:25:00,484.7,485.15,483.7,484.08,16397.0,484.7,485.15,483.7,484.08,16397.0
2024-10-24 10:30:00,484.27,484.45,483.73,483.87,8901.0,484.27,484.45,483.73,483.87,8901.0
2024-10-24 10:35:00,483.81,484.15,483.0,483.0,16665.0,483.81,484.15,483.0,483.0,16665.0
2024-10-24 10:40:00,483.11,483.38,482.73,483.03,23569.0,483.11,483.38,482.73,483.03,23569.0
2024-10-24 10:45:00,483.04,483.05,482.19,482.46,20178.0,483.04,483.05,482.19,482.46,20178.0
2024-10-24 10:50:00,482.25,482.38,481.34,481.34,22581.0,482.25,482.38,481.34,481.34,22581.0
2024-10-24 10:55:00,481.3,481.56,480.26,480.39,30936.0,481.3,481.56,480.26,480.39,30936.0
2024-10-24 11:00:00,480.55,481.28,480.42,481.06,18664.0,480.55,481.28,480.42,481.06,18664.0
2024-10-24 11:05:00,480.86,480.92,480.06,480.79,12383.0,480.86,480.92,480.06,480.79,12383.0
2024-10-24 11:10:00,480.94,481.13,480.37,480.93,14184.0,480.94,481.13,480.37,480.93,14184.0
2024-10-24 11:15:00,480.89,481.6,480.74,481.52,12852.0,480.89,481.6,480.74,481.52,12852.0
2024-10-24 11:20:00,481.34,482.09,481.34,481.74,13461.0,481.34,482.09,481.34,481.74,13461.0
2024-10-24 11:25:00,481.83,482.23,481.38,481.7,12890.0,481.83,482.23,481.38,481.7,12890.0
2024-10-24 11:30:00,481.78,482.35,481.73,482.34,11071.0,481.78,482.35,481.73,482.34,11071.0
2024-10-24 11:35:00,482.41,482.62,481.41,481.78,9671.0,482.41,482.62,481.41,481.78,9671.0
2024-10-24 11:40:00,481.9,482.04,481.67,482.01,6125.0,481.9,482.04,481.67,482.01,6125.0
2024-10-24 11:45:00,482.01,482.29,481.19,481.53,6626.0,482.01,482.29,481.19,481.53,6626.0
2024-10-24 11:50:00,481.57,483.17,481.28,483.0,5202.0,481.57,483.17,481.28,483.0,5202.0
2024-10-24 11:55:00,483.0,483.07,482.71,482.92,4938.0,483.0,483.07,482.71,482.92,4938.0
2024-10-24 12:00:00,483.0,483.28,482.45,482.7,12140.0,483.0,483.28,482.45,482.7,12140.0
2024-10-24 12:05:00,482.7,482.72,481.63,482.05,8377.0,482.7,482.72,481.63,482.05,8377.0
2024-10-24 12:10:00,482.55,482.55,481.91,482.21,11538.0,482.55,482.55,481.91,482.21,11538.0
2024-10-24 12:15:00,482.14,482.5,481.96,482.19,7316.0,482.14,482.5,481.96,482.19,7316.0
2024-10-24 12:20:00,482.15,483.08,482.15,483.08,8691.0,482.15,483.08,482.15,483.08,8691.0
2024-10-24 12:25:00,483.09,483.41,483.06,483.17,6359.0,483.09,483.41,483.06,483.17,6359.0
2024-10-24 12:30:00,483.31,483.87,483.29,483.66,6396.0,483.31,483.87,483.29,483.66,6396.0
2024-10-24 12:35:00,483.75,483.77,483.09,483.09,5464.0,483.75,483.77,483.09,483.09,5464.0
2024-10-24 12:40:00,483.27,483.72,483.12,483.13,4664.0,483.27,483.72,483.12,483.13,4664.0
2024-10-24 12:45:00,483.1,484.0,483.09,483.44,15841.0,483.1,484.0,483.09,483.44,15841.0
2024-10-24 12:50:00,483.5,483.57,482.87,483.06,2935.0,483.5,483.57,482.87,483.06,2935.0
2024-10-24 12:55:00,482.95,483.1,482.82,482.9,4253.0,482.95,483.1,482.82,482.9,4253.0
2024-10-24 13:00:00,482.91,483.47,482.31,483.47,20095.0,482.91,483.47,482.31,483.47,20095.0
2024-10-24 13:05:00,483.47,484.0,483.27,483.91,5800.0,483.47,484.0,483.27,483.91,5800.0
2024-10-24 13:10:00,484.18,484.26,483.95,484.21,2800.0,484.18,484.26,483.95,484.21,2800.0
2024-10-24 13:15:00,484.14,484.36,483.83,484.36,5360.0,484.14,484.36,483.83,484.36,5360.0
2024-10-24 13:20:00,484.2,484.52,483.73,483.85,5242.0,484.2,484.52,483.73,483.85,5242.0
2024-10-24 13:25:00,483.87,484.05,483.32,483.94,7642.0,483.87,484.05,483.32,483.94,7642.0
2024-10-24 13:30:00,484.02,484.02,483.6,483.77,2072.0,484.02,484.02,483.6,483.77,2072.0
2024-10-24 13:35:00,483.69,484.1,483.69,483.96,2622.0,483.69,484.1,483.69,483.96,2622.0
2024-10-24 13:40:00,483.98,484.04,483.8,483.94,2314.0,483.98,484.04,483.8,483.94,2314.0
2024-10-24 13:45:00,483.9,483.93,483.37,483.52,8086.0,483.9,483.93,483.37,483.52,8086.0
2024-10-24 13:50:00,483.57,484.06,483.56,484.06,2868.0,483.57,484.06,483.56,484.06,2868.0
2024-10-24 13:55:00,483.99,484.12,483.2,483.27,5875.0,483.99,484.12,483.2,483.27,5875.0
2024-10-24 14:00:00,483.19,483.8,483.13,483.76,3632.0,483.19,483.8,483.13,483.76,3632.0
2024-10-24 14:05:00,483.83,483.92,483.57,483.84,6348.0,483.83,483.92,483.57,483.84,6348.0
2024-10-24 14:10:00,483.78,484.22,483.72,484.22,1754.0,483.78,484.22,483.72,484.22,1754.0
2024-10-24 14:15:00,484.11,484.11,483.61,483.93,6608.0,484.11,484.11,483.61,483.93,6608.0
2024-10-24 14:20:00,483.7,484.19,483.7,484.18,2801.0,483.7,484.19,483.7,484.18,2801.0
2024-10-24 14:25:00,484.01,484.1,483.46,483.46,5920.0,484.01,484.1,483.46,483.46,5920.0
2024-10-24 14:30:00,483.7,483.72,483.27,483.31,5359.0,483.7,483.72,483.27,483.31,5359.0
2024-10-24 14:35:00,483.31,483.41,482.34,482.45,5348.0,483.31,483.41,482.34,482.45,5348.0
2024-10-24 14:40:00,482.34,482.57,481.96,482.56,24264.0,482.34,482.57,481.96,482.56,24264.0
2024-10-24 14:45:00,482.49,482.71,482.41,482.6,4355.0,482.49,482.71,482.41,482.6,4355.0
2024-10-24 14:50:00,482.69,482.79,482.51,482.52,3893.0,482.69,482.79,482.51,482.52,3893.0
2024-10-24 14:55:00,482.63,482.77,482.42,482.67,5889.0,482.63,482.77,482.42,482.67,5889.0
2024-10-24 15:00:00,482.68,482.69,482.08,482.3,7703.0,482.68,482.69,482.08,482.3,7703.0
2024-10-24 15:05:00,482.12,483.03,482.12,482.79,6067.0,482.12,483.03,482.12,482.79,6067.0
2024-10-24 15:10:00,482.91,483.42,482.72,483.41,4207.0,482.91,483.42,482.72,483.41,4207.0
2024-10-24 15:15:00,483.45,483.54,482.89,482.89,4765.0,483.45,483.54,482.89,482.89,4765.0
2024-10-24 15:20:00,483.15,483.27,482.99,483.18,4796.0,483.15,483.27,482.99,483.18,4796.0
2024-10-24 15:25:00,483.26,483.38,482.9,482.98,5999.0,483.26,483.38,482.9,482.98,5999.0
2024-10-24 15:30:00,482.93,483.69,482.83,483.6,9319.0,482.93,483.69,482.83,483.6,9319.0
2024-10-24 15:35:00,483.63,483.68,483.12,483.12,6005.0,483.63,483.68,483.12,483.12,6005.0
2024-10-24 15:40:00,482.99,483.06,482.66,482.83,13277.0,482.99,483.06,482.66,482.83,13277.0
2024-10-24 15:45:00,482.98,483.37,482.61,483.13,21206.0,482.98,483.37,482.61,483.13,21206.0
2024-10-24 15:50:00,483.16,483.3,482.93,483.03,30585.0,483.16,483.3,482.93,483.03,30585.0
2024-10-24 15:55:00,483.2,483.28,482.66,482.68,68220.0,483.2,483.28,482.66,482.68,68220.0
2024-10-25 09:30:00,483.42,487.0,483.42,484.44,61395.0,483.42,487.0,483.42,484.44,61395.0
2024-10-25 09:35:00,484.53,487.0,484.4,486.62,31929.0,484.53,487.0,484.4,486.62,31929.0
2024-10-25 09:40:00,486.01,486.8,485.6,486.31,18630.0,486.01,486.8,485.6,486.31,18630.0
2024-10-25 09:45:00,486.35,488.09,486.26,487.64,25724.0,486.35,488.09,486.26,487.64,25724.0
2024-10-25 09:50:00,487.74,487.76,485.87,486.68,17944.0,487.74,487.76,485.87,486.68,17944.0
2024-10-25 09:55:00,486.61,487.25,486.08,486.95,16809.0,486.61,487.25,486.08,486.95,16809.0
2024-10-25 10:00:00,486.99,487.24,486.01,486.27,16017.0,486.99,487.24,486.01,486.27,16017.0
2024-10-25 10:05:00,486.3,487.4,486.07,486.97,14047.0,486.3,487.4,486.07,486.97,14047.0
2024-10-25 10:10:00,486.94,487.71,486.57,487.56,13610.0,486.94,487.71,486.57,487.56,13610.0
2024-10-25 10:15:00,487.54,487.8,486.72,487.57,11232.0,487.54,487.8,486.72,487.57,11232.0
2024-10-25 10:20:00,487.79,488.0,487.18,487.33,13620.0,487.79,488.0,487.18,487.33,13620.0
2024-10-25 10:25:00,487.34,487.74,486.81,487.74,13275.0,487.34,487.74,486.81,487.74,13275.0
2024-10-25 10:30:00,487.48,488.04,487.47,487.65,8786.0,487.48,488.04,487.47,487.65,8786.0
2024-10-25 10:35:00,487.68,488.34,487.24,487.51,10810.0,487.68,488.34,487.24,487.51,10810.0
2024-10-25 10:40:00,487.51,487.86,486.59,486.96,12352.0,487.51,487.86,486.59,486.96,12352.0
2024-10-25 10:45:00,487.09,487.25,486.21,486.31,8315.0,487.09,487.25,486.21,486.31,8315.0
2024-10-25 10:50:00,486.3,486.31,485.5,485.8,10385.0,486.3,486.31,485.5,485.8,10385.0
2024-10-25 10:55:00,485.79,485.79,485.07,485.51,13873.0,485.79,485.79,485.07,485.51,13873.0
2024-10-25 11:00:00,485.52,486.0,485.08,485.38,26023.0,485.52,486.0,485.08,485.38,26023.0
2024-10-25 11:05:00,485.38,485.56,484.11,484.11,17958.0,485.38,485.56,484.11,484.11,17958.0
2024-10-25 11:10:00,484.11,484.44,483.87,484.18,11100.0,484.11,484.44,483.87,484.18,11100.0
2024-10-25 11:15:00,484.35,485.43,484.2,485.05,13526.0,484.35,485.43,484.2,485.05,13526.0
2024-10-25 11:20:00,485.23,485.51,484.91,485.06,13685.0,485.23,485.51,484.91,485.06,13685.0
2024-10-25 11:25:00,484.97,485.17,484.26,484.26,11356.0,484.97,485.17,484.26,484.26,11356.0
2024-10-25 11:30:00,484.47,484.84,484.38,484.39,3752.0,484.47,484.84,484.38,484.39,3752.0
2024-10-25 11:35:00,484.49,484.49,483.66,483.95,10607.0,484.49,484.49,483.66,483.95,10607.0
2024-10-25 11:40:00,483.97,484.79,483.55,484.74,5710.0,483.97,484.79,483.55,484.74,5710.0
2024-10-25 11:45:00,484.66,485.2,484.65,485.13,5274.0,484.66,485.2,484.65,485.13,5274.0
2024-10-25 11:50:00,485.04,485.04,484.2,484.43,4687.0,485.04,485.04,484.2,484.43,4687.0
2024-10-25 11:55:00,484.43,484.8,484.06,484.8,7916.0,484.43,484.8,484.06,484.8,7916.0
2024-10-25 12:00:00,484.68,484.97,484.64,484.86,3491.0,484.68,484.97,484.64,484.86,3491.0
2024-10-25 12:05:00,484.94,485.43,484.88,485.2,4031.0,484.94,485.43,484.88,485.2,4031.0
2024-10-25 12:10:00,485.22,485.53,484.93,485.13,5792.0,485.22,485.53,484.93,485.13,5792.0
2024-10-25 12:15:00,485.08,485.55,484.91,485.41,6604.0,485.08,485.55,484.91,485.41,6604.0
2024-10-25 12:20:00,485.22,485.57,484.92,485.45,5498.0,485.22,485.57,484.92,485.45,5498.0
2024-10-25 12:25:00,485.29,485.79,485.24,485.77,3328.0,485.29,485.79,485.24,485.77,3328.0
2024-10-25 12:30:00,485.77,485.89,485.24,485.37,5892.0,485.77,485.89,485.24,485.37,5892.0
2024-10-25 12:35:00,485.35,486.16,485.17,486.06,8664.0,485.35,486.16,485.17,486.06,8664.0
2024-10-25 12:40:00,485.99,485.99,485.3,485.64,13195.0,485.99,485.99,485.3,485.64,13195.0
2024-10-25 12:45:00,485.88,485.93,485.37,485.52,2970.0,485.88,485.93,485.37,485.52,2970.0
2024-10-25 12:50:00,485.77,486.31,485.77,486.18,4927.0,485.77,486.31,485.77,486.18,4927.0
2024-10-25 12:55:00,486.24,486.28,485.58,485.93,2471.0,486.24,486.28,485.58,485.93,2471.0
2024-10-25 13:00:00,485.64,485.78,485.02,485.1,5986.0,485.64,485.78,485.02,485.1,5986.0
2024-10-25 13:05:00,485.44,485.72,485.35,485.72,2863.0,485.44,485.72,485.35,485.72,2863.0
2024-10-25 13:10:00,485.59,485.64,484.86,484.9,3207.0,485.59,485.64,484.86,484.9,3207.0
2024-10-25 13:15:00,484.95,484.97,484.62,484.84,1303.0,484.95,484.97,484.62,484.84,1303.0
2024-10-25 13:20:00,484.7,484.72,483.89,484.43,6034.0,484.7,484.72,483.89,484.43,6034.0
2024-10-25 13:25:00,484.28,484.58,484.07,484.07,3030.0,484.28,484.58,484.07,484.07,3030.0
2024-10-25 13:30:00,484.03,484.36,483.7,483.82,5119.0,484.03,484.36,483.7,483.82,5119.0
2024-10-25 13:35:00,483.69,484.32,483.69,484.11,4834.0,483.69,484.32,483.69,484.11,4834.0
2024-10-25 13:40:00,483.99,483.99,482.92,482.93,13168.0,483.99,483.99,482.92,482.93,13168.0
2024-10-25 13:45:00,483.04,484.78,483.04,484.36,8860.0,483.04,484.78,483.04,484.36,8860.0
2024-10-25 13:50:00,484.71,484.92,484.35,484.92,3257.0,484.71,484.92,484.35,484.92,3257.0
2024-10-25 13:55:00,484.7,484.8,483.6,483.61,20679.0,484.7,484.8,483.6,483.61,20679.0
2024-10-25 14:00:00,483.85,484.42,483.25,484.41,11899.0,483.85,484.42,483.25,484.41,11899.0
2024-10-25 14:05:00,484.19,484.19,483.01,483.25,6863.0,484.19,484.19,483.01,483.25,6863.0
2024-10-25 14:10:00,483.13,483.86,483.01,483.66,6825.0,483.13,483.86,483.01,483.66,6825.0
2024-10-25 14:15:00,483.89,484.22,483.65,484.18,4168.0,483.89,484.22,483.65,484.18,4168.0
2024-10-25 14:20:00,484.07,484.28,483.64,483.67,2467.0,484.07,484.28,483.64,483.67,2467.0
2024-10-25 14:25:00,483.65,484.23,483.24,484.04,8720.0,483.65,484.23,483.24,484.04,8720.0
2024-10-25 14:30:00,483.81,484.05,483.44,483.57,8556.0,483.81,484.05,483.44,483.57,8556.0
2024-10-25 14:35:00,483.66,483.97,483.57,483.65,3476.0,483.66,483.97,483.57,483.65,3476.0
2024-10-25 14:40:00,483.81,483.82,483.31,483.31,2500.0,483.81,483.82,483.31,483.31,2500.0
2024-10-25 14:45:00,483.41,483.85,483.35,483.53,11528.0,483.41,483.85,483.35,483.53,11528.0
2024-10-25 14:50:00,483.58,483.6,483.0,483.49,10563.0,483.58,483.6,483.0,483.49,10563.0
2024-10-25 14:55:00,483.38,483.57,483.12,483.45,2611.0,483.38,483.57,483.12,483.45,2611.0
2024-10-25 15:00:00,483.33,483.4,482.98,483.12,15433.0,483.33,483.4,482.98,483.12,15433.0
2024-10-25 15:05:00,483.06,483.26,483.0,483.24,4908.0,483.06,483.26,483.0,483.24,4908.0
2024-10-25 15:10:00,483.21,483.5,482.52,482.78,20545.0,483.21,483.5,482.52,482.78,20545.0
2024-10-25 15:15:00,482.87,483.19,482.55,482.8,16532.0,482.87,483.19,482.55,482.8,16532.0
2024-10-25 15:20:00,482.78,483.01,482.59,482.64,6429.0,482.78,483.01,482.59,482.64,6429.0
2024-10-25 15:25:00,482.76,483.24,482.68,483.22,8490.0,482.76,483.24,482.68,483.22,8490.0
2024-10-25 15:30:00,483.19,484.0,483.15,483.42,11379.0,483.19,484.0,483.15,483.42,11379.0
2024-10-25 15:35:00,483.29,483.82,483.1,483.33,9611.0,483.29,483.82,483.1,483.33,9611.0
2024-10-25 15:40:00,483.23,483.36,482.98,483.31,12647.0,483.23,483.36,482.98,483.31,12647.0
2024-10-25 15:45:00,483.25,483.5,482.92,483.32,16980.0,483.25,483.5,482.92,483.32,16980.0
2024-10-25 15:50:00,483.44,483.62,483.02,483.44,33224.0,483.44,483.62,483.02,483.44,33224.0
2024-10-25 15:55:00,483.4,483.88,483.08,483.73,77417.0,483.4,483.88,483.08,483.73,77417.0
2024-10-28 09:30:00,487.8,488.0,485.4,487.31,50057.0,487.8,488.0,485.4,487.31,50057.0
2024-10-28 09:35:00,487.41,487.69,486.54,487.69,11027.0,487.41,487.69,486.54,487.69,11027.0
2024-10-28 09:40:00,487.07,488.49,486.82,488.1,10696.0,487.07,488.49,486.82,488.1,10696.0
2024-10-28 09:45:00,488.26,488.29,486.86,486.91,5362.0,488.26,488.29,486.86,486.91,5362.0
2024-10-28 09:50:00,486.88,486.88,485.92,486.59,5286.0,486.88,486.88,485.92,486.59,5286.0
2024-10-28 09:55:00,486.48,487.0,486.07,486.07,9489.0,486.48,487.0,486.07,486.07,9489.0
2024-10-28 10:00:00,486.22,486.86,486.09,486.41,4904.0,486.22,486.86,486.09,486.41,4904.0
2024-10-28 10:05:00,486.36,486.79,486.02,486.7,4067.0,486.36,486.79,486.02,486.7,4067.0
2024-10-28 10:10:00,486.67,486.96,486.07,486.59,4075.0,486.67,486.96,486.07,486.59,4075.0
2024-10-28 10:15:00,486.93,486.98,486.49,486.73,4991.0,486.93,486.98,486.49,486.73,4991.0
2024-10-28 10:20:00,486.75,487.4,486.65,486.84,7067.0,486.75,487.4,486.65,486.84,7067.0
2024-10-28 10:25:00,486.61,486.92,486.38,486.67,5425.0,486.61,486.92,486.38,486.67,5425.0
2024-10-28 10:30:00,486.47,487.05,485.46,485.79,7549.0,486.47,487.05,485.46,485.79,7549.0
2024-10-28 10:35:00,485.6,486.26,485.5,486.04,7151.0,485.6,486.26,485.5,486.04,7151.0
2024-10-28 10:40:00,486.08,486.38,486.01,486.33,5486.0,486.08,486.38,486.01,486.33,5486.0
2024-10-28 10:45:00,486.26,486.73,486.26,486.44,4957.0,486.26,486.73,486.26,486.44,4957.0
2024-10-28 10:50:00,486.32,486.43,485.62,486.19,5965.0,486.32,486.43,485.62,486.19,5965.0
2024-10-28 10:55:00,486.24,486.34,485.45,485.88,9569.0,486.24,486.34,485.45,485.88,9569.0
2024-10-28 11:00:00,485.97,485.97,485.12,485.42,4917.0,485.97,485.97,485.12,485.42,4917.0
2024-10-28 11:05:00,485.48,485.82,484.82,485.0,5854.0,485.48,485.82,484.82,485.0,5854.0
2024-10-28 11:10:00,484.88,485.23,484.87,485.1,3489.0,484.88,485.23,484.87,485.1,3489.0
2024-10-28 11:15:00,484.95,485.39,484.92,485.11,4760.0,484.95,485.39,484.92,485.11,4760.0
2024-10-28 11:20:00,485.0,485.22,484.92,485.04,4111.0,485.0,485.22,484.92,485.04,4111.0
2024-10-28 11:25:00,485.04,485.05,484.53,484.78,3042.0,485.04,485.05,484.53,484.78,3042.0
2024-10-28 11:30:00,484.65,484.8,484.11,484.25,7464.0,484.65,484.8,484.11,484.25,7464.0
2024-10-28 11:35:00,484.4,485.07,484.18,484.81,3789.0,484.4,485.07,484.18,484.81,3789.0
2024-10-28 11:40:00,484.64,484.69,484.22,484.22,3713.0,484.64,484.69,484.22,484.22,3713.0
2024-10-28 11:45:00,484.44,484.74,484.31,484.66,5403.0,484.44,484.74,484.31,484.66,5403.0
2024-10-28 11:50:00,484.32,484.84,484.22,484.34,5824.0,484.32,484.84,484.22,484.34,5824.0
2024-10-28 11:55:00,484.28,484.98,484.04,484.98,7647.0,484.28,484.98,484.04,484.98,7647.0
2024-10-28 12:00:00,484.83,485.1,484.05,484.84,7907.0,484.83,485.1,484.05,484.84,7907.0
2024-10-28 12:05:00,484.66,484.74,484.29,484.46,8458.0,484.66,484.74,484.29,484.46,8458.0
2024-10-28 12:10:00,484.46,484.89,484.46,484.72,3789.0,484.46,484.89,484.46,484.72,3789.0
2024-10-28 12:15:00,484.71,484.71,484.28,484.28,4066.0,484.71,484.71,484.28,484.28,4066.0
2024-10-28 12:20:00,484.53,484.54,483.7,484.03,21952.0,484.53,484.54,483.7,484.03,21952.0
2024-10-28 12:25:00,484.0,484.0,483.39,483.43,4614.0,484.0,484.0,483.39,483.43,4614.0
2024-10-28 12:30:00,483.41,483.78,483.31,483.38,5856.0,483.41,483.78,483.31,483.38,5856.0
2024-10-28 12:35:00,483.25,483.35,482.81,483.07,11943.0,483.25,483.35,482.81,483.07,11943.0
2024-10-28 12:40:00,483.33,483.93,483.15,483.68,4310.0,483.33,483.93,483.15,483.68,4310.0
2024-10-28 12:45:00,483.78,483.93,483.1,483.35,5884.0,483.78,483.93,483.1,483.35,5884.0
2024-10-28 12:50:00,483.53,483.54,483.24,483.41,2616.0,483.53,483.54,483.24,483.41,2616.0
2024-10-28 12:55:00,483.41,483.58,483.28,483.49,1997.0,483.41,483.58,483.28,483.49,1997.0
2024-10-28 13:00:00,483.75,484.11,483.68,483.98,7369.0,483.75,484.11,483.68,483.98,7369.0
2024-10-28 13:05:00,483.79,484.3,483.79,483.88,5609.0,483.79,484.3,483.79,483.88,5609.0
2024-10-28 13:10:00,483.9,484.0,483.31,483.31,3994.0,483.9,484.0,483.31,483.31,3994.0
2024-10-28 13:15:00,483.37,483.64,483.22,483.47,5083.0,483.37,483.64,483.22,483.47,5083.0
2024-10-28 13:20:00,483.33,483.51,482.79,482.97,8487.0,483.33,483.51,482.79,482.97,8487.0
2024-10-28 13:25:00,482.97,483.33,482.79,482.8,8016.0,482.97,483.33,482.79,482.8,8016.0
2024-10-28 13:30:00,482.89,483.11,482.71,483.0,8428.0,482.89,483.11,482.71,483.0,8428.0
2024-10-28 13:35:00,483.01,483.17,482.79,482.8,11685.0,483.01,483.17,482.79,482.8,11685.0
2024-10-28 13:40:00,482.87,482.95,482.42,482.51,8631.0,482.87,482.95,482.42,482.51,8631.0
2024-10-28 13:45:00,482.56,482.83,482.48,482.61,6217.0,482.56,482.83,482.48,482.61,6217.0
2024-10-28 13:50:00,482.7,482.76,482.43,482.48,19716.0,482.7,482.76,482.43,482.48,19716.0
2024-10-28 13:55:00,482.5,482.53,482.28,482.29,8258.0,482.5,482.53,482.28,482.29,8258.0
2024-10-28 14:00:00,482.29,482.38,482.13,482.31,12870.0,482.29,482.38,482.13,482.31,12870.0
2024-10-28 14:05:00,482.28,482.4,482.21,482.3,6769.0,482.28,482.4,482.21,482.3,6769.0
2024-10-28 14:10:00,482.25,482.35,482.05,482.35,4247.0,482.25,482.35,482.05,482.35,4247.0
2024-10-28 14:15:00,482.07,482.53,481.89,482.33,26331.0,482.07,482.53,481.89,482.33,26331.0
2024-10-28 14:20:00,482.46,482.69,482.33,482.5,8279.0,482.46,482.69,482.33,482.5,8279.0
2024-10-28 14:25:00,482.47,483.14,482.4,482.49,7364.0,482.47,483.14,482.4,482.49,7364.0
2024-10-28 14:30:00,482.56,482.68,482.18,482.22,4689.0,482.56,482.68,482.18,482.22,4689.0
2024-10-28 14:35:00,482.18,482.7,481.79,482.6,21255.0,482.18,482.7,481.79,482.6,21255.0
2024-10-28 14:40:00,482.6,482.72,482.3,482.31,2999.0,482.6,482.72,482.3,482.31,2999.0
2024-10-28 14:45:00,482.26,482.47,481.82,482.45,15565.0,482.26,482.47,481.82,482.45,15565.0
2024-10-28 14:50:00,482.45,482.73,482.22,482.54,11746.0,482.45,482.73,482.22,482.54,11746.0
2024-10-28 14:55:00,482.66,482.78,482.39,482.39,7439.0,482.66,482.78,482.39,482.39,7439.0
2024-10-28 15:00:00,482.21,482.78,482.02,482.57,16359.0,482.21,482.78,482.02,482.57,16359.0
2024-10-28 15:05:00,482.51,482.6,482.32,482.5,7535.0,482.51,482.6,482.32,482.5,7535.0
2024-10-28 15:10:00,482.47,482.64,482.36,482.64,9346.0,482.47,482.64,482.36,482.64,9346.0
2024-10-28 15:15:00,482.64,482.72,482.15,482.2,9791.0,482.64,482.72,482.15,482.2,9791.0
2024-10-28 15:20:00,482.13,482.41,482.13,482.29,10083.0,482.13,482.41,482.13,482.29,10083.0
2024-10-28 15:25:00,482.23,482.47,482.2,482.24,5949.0,482.23,482.47,482.2,482.24,5949.0
2024-10-28 15:30:00,482.3,482.42,482.0,482.11,9402.0,482.3,482.42,482.0,482.11,9402.0
2024-10-28 15:35:00,482.09,482.11,481.6,481.62,13625.0,482.09,482.11,481.6,481.62,13625.0
2024-10-28 15:40:00,481.62,481.94,481.5,481.58,11509.0,481.62,481.94,481.5,481.58,11509.0
2024-10-28 15:45:00,481.58,481.72,481.45,481.52,13425.0,481.58,481.72,481.45,481.52,13425.0
2024-10-28 15:50:00,481.47,482.21,481.17,481.69,29195.0,481.47,482.21,481.17,481.69,29195.0
2024-10-28 15:55:00,481.58,481.61,480.48,481.17,95655.0,481.58,481.61,480.48,481.17,95655.0
2024-10-29 09:30:00,481.92,482.49,479.35,479.44,45864.0,481.92,482.49,479.35,479.44,45864.0
2024-10-29 09:35:00,479.6,481.28,479.33,481.28,7646.0,479.6,481.28,479.33,481.28,7646.0
2024-10-29 09:40:00,481.46,481.73,480.87,481.39,11254.0,481.46,481.73,480.87,481.39,11254.0
2024-10-29 09:45:00,481.84,482.23,481.08,481.4,12755.0,481.84,482.23,481.08,481.4,12755.0
2024-10-29 09:50:00,481.52,482.68,481.35,482.16,12002.0,481.52,482.68,481.35,482.16,12002.0
2024-10-29 09:55:00,482.15,483.26,482.03,482.12,19236.0,482.15,483.26,482.03,482.12,19236.0
2024-10-29 10:00:00,482.11,482.69,482.0,482.22,12902.0,482.11,482.69,482.0,482.22,12902.0
2024-10-29 10:05:00,481.93,482.09,481.3,481.93,8693.0,481.93,482.09,481.3,481.93,8693.0
2024-10-29 10:10:00,481.95,482.66,481.95,482.29,9196.0,481.95,482.66,481.95,482.29,9196.0
2024-10-29 10:15:00,482.12,483.48,481.99,483.39,15319.0,482.12,483.48,481.99,483.39,15319.0
2024-10-29 10:20:00,483.2,484.74,483.02,484.64,15480.0,483.2,484.74,483.02,484.64,15480.0
2024-10-29 10:25:00,484.61,485.29,484.19,484.72,18010.0,484.61,485.29,484.19,484.72,18010.0
2024-10-29 10:30:00,484.82,486.44,484.78,486.44,23339.0,484.82,486.44,484.78,486.44,23339.0
2024-10-29 10:35:00,486.45,486.76,485.93,486.29,18069.0,486.45,486.76,485.93,486.29,18069.0
2024-10-29 10:40:00,486.28,486.5,485.96,486.28,7607.0,486.28,486.5,485.96,486.28,7607.0
2024-10-29 10:45:00,486.31,487.39,486.31,487.11,19898.0,486.31,487.39,486.31,487.11,19898.0
2024-10-29 10:50:00,487.25,487.56,486.66,486.84,11613.0,487.25,487.56,486.66,486.84,11613.0
2024-10-29 10:55:00,487.03,487.5,486.77,487.02,6937.0,487.03,487.5,486.77,487.02,6937.0
2024-10-29 11:00:00,487.2,487.31,486.62,486.7,11987.0,487.2,487.31,486.62,486.7,11987.0
2024-10-29 11:05:00,486.63,486.75,485.89,485.9,5320.0,486.63,486.75,485.89,485.9,5320.0
2024-10-29 11:10:00,486.02,486.27,485.31,486.27,10925.0,486.02,486.27,485.31,486.27,10925.0
2024-10-29 11:15:00,486.27,486.27,485.07,485.12,6045.0,486.27,486.27,485.07,485.12,6045.0
2024-10-29 11:20:00,485.25,485.58,485.06,485.42,7615.0,485.25,485.58,485.06,485.42,7615.0
2024-10-29 11:25:00,485.36,485.53,484.92,484.92,7612.0,485.36,485.53,484.92,484.92,7612.0
2024-10-29 11:30:00,485.02,485.08,484.4,484.59,9520.0,485.02,485.08,484.4,484.59,9520.0
2024-10-29 11:35:00,484.45,485.4,484.11,485.05,6944.0,484.45,485.4,484.11,485.05,6944.0
2024-10-29 11:40:00,485.22,485.65,484.89,485.54,5866.0,485.22,485.65,484.89,485.54,5866.0
2024-10-29 11:45:00,485.54,485.78,485.11,485.23,7158.0,485.54,485.78,485.11,485.23,7158.0
2024-10-29 11:50:00,485.2,485.46,484.89,484.91,4283.0,485.2,485.46,484.89,484.91,4283.0
2024-10-29 11:55:00,485.05,485.74,485.0,485.52,6721.0,485.05,485.74,485.0,485.52,6721.0
2024-10-29 12:00:00,485.45,486.11,485.38,485.42,7518.0,485.45,486.11,485.38,485.42,7518.0
2024-10-29 12:05:00,485.37,485.38,485.04,485.04,4644.0,485.37,485.38,485.04,485.04,4644.0
2024-10-29 12:10:00,485.03,485.36,484.81,485.29,3561.0,485.03,485.36,484.81,485.29,3561.0
2024-10-29 12:15:00,485.29,485.61,485.06,485.33,3664.0,485.29,485.61,485.06,485.33,3664.0
2024-10-29 12:20:00,485.4,485.49,484.96,485.35,4472.0,485.4,485.49,484.96,485.35,4472.0
2024-10-29 12:25:00,485.6,485.6,484.68,484.77,3745.0,485.6,485.6,484.68,484.77,3745.0
2024-10-29 12:30:00,484.86,485.13,484.75,484.94,15680.0,484.86,485.13,484.75,484.94,15680.0
2024-10-29 12:35:00,484.94,485.18,484.55,484.97,15955.0,484.94,485.18,484.55,484.97,15955.0
2024-10-29 12:40:00,484.97,485.67,484.92,485.58,5621.0,484.97,485.67,484.92,485.58,5621.0
2024-10-29 12:45:00,485.58,485.75,485.05,485.08,14410.0,485.58,485.75,485.05,485.08,14410.0
2024-10-29 12:50:00,485.11,485.29,484.83,484.94,4465.0,485.11,485.29,484.83,484.94,4465.0
2024-10-29 12:55:00,484.93,485.17,484.64,484.9,3926.0,484.93,485.17,484.64,484.9,3926.0
2024-10-29 13:00:00,485.03,485.18,484.72,484.72,6341.0,485.03,485.18,484.72,484.72,6341.0
2024-10-29 13:05:00,484.91,485.39,484.72,485.28,4355.0,484.91,485.39,484.72,485.28,4355.0
2024-10-29 13:10:00,485.26,485.51,484.88,485.0,7431.0,485.26,485.51,484.88,485.0,7431.0
2024-10-29 13:15:00,485.16,485.37,484.54,485.29,8857.0,485.16,485.37,484.54,485.29,8857.0
2024-10-29 13:20:00,485.44,485.58,484.87,485.1,7831.0,485.44,485.58,484.87,485.1,7831.0
2024-10-29 13:25:00,485.09,485.1,484.67,484.74,3045.0,485.09,485.1,484.67,484.74,3045.0
2024-10-29 13:30:00,484.74,484.86,484.53,484.74,4552.0,484.74,484.86,484.53,484.74,4552.0
2024-10-29 13:35:00,484.98,484.98,484.69,484.83,4083.0,484.98,484.98,484.69,484.83,4083.0
2024-10-29 13:40:00,484.84,484.94,484.31,484.44,11057.0,484.84,484.94,484.31,484.44,11057.0
2024-10-29 13:45:00,484.31,484.86,484.31,484.72,6244.0,484.31,484.86,484.31,484.72,6244.0
2024-10-29 13:50:00,484.73,484.9,484.38,484.81,9906.0,484.73,484.9,484.38,484.81,9906.0
2024-10-29 13:55:00,484.75,484.78,484.34,484.56,4318.0,484.75,484.78,484.34,484.56,4318.0
2024-10-29 14:00:00,484.53,485.2,484.43,484.78,5572.0,484.53,485.2,484.43,484.78,5572.0
2024-10-29 14:05:00,484.78,485.01,484.54,484.87,4293.0,484.78,485.01,484.54,484.87,4293.0
2024-10-29 14:10:00,484.71,484.72,484.37,484.42,5278.0,484.71,484.72,484.37,484.42,5278.0
2024-10-29 14:15:00,484.35,484.72,484.13,484.72,4446.0,484.35,484.72,484.13,484.72,4446.0
2024-10-29 14:20:00,484.74,485.05,484.48,485.05,4539.0,484.74,485.05,484.48,485.05,4539.0
2024-10-29 14:25:00,484.67,485.15,484.43,485.15,4614.0,484.67,485.15,484.43,485.15,4614.0
2024-10-29 14:30:00,485.23,485.44,485.02,485.11,7514.0,485.23,485.44,485.02,485.11,7514.0
2024-10-29 14:35:00,485.13,485.48,485.0,485.37,6429.0,485.13,485.48,485.0,485.37,6429.0
2024-10-29 14:40:00,485.37,485.5,484.96,484.96,5401.0,485.37,485.5,484.96,484.96,5401.0
2024-10-29 14:45:00,485.08,485.1,484.8,485.05,2921.0,485.08,485.1,484.8,485.05,2921.0
2024-10-29 14:50:00,485.05,485.13,484.17,484.36,12513.0,485.05,485.13,484.17,484.36,12513.0
2024-10-29 14:55:00,484.3,484.46,483.98,484.02,7068.0,484.3,484.46,483.98,484.02,7068.0
2024-10-29 15:00:00,484.11,484.33,484.0,484.18,9484.0,484.11,484.33,484.0,484.18,9484.0
2024-10-29 15:05:00,484.05,484.65,484.05,484.65,7046.0,484.05,484.65,484.05,484.65,7046.0
2024-10-29 15:10:00,484.76,484.88,484.5,484.76,15264.0,484.76,484.88,484.5,484.76,15264.0
2024-10-29 15:15:00,484.76,484.77,484.47,484.77,4855.0,484.76,484.77,484.47,484.77,4855.0
2024-10-29 15:20:00,484.77,485.04,484.58,484.93,8419.0,484.77,485.04,484.58,484.93,8419.0
2024-10-29 15:25:00,484.89,485.16,484.67,484.77,5981.0,484.89,485.16,484.67,484.77,5981.0
2024-10-29 15:30:00,484.77,485.02,484.63,484.78,6073.0,484.77,485.02,484.63,484.78,6073.0
2024-10-29 15:35:00,484.82,484.89,484.43,484.72,9242.0,484.82,484.89,484.43,484.72,9242.0
2024-10-29 15:40:00,484.74,485.1,484.52,485.06,7636.0,484.74,485.1,484.52,485.06,7636.0
2024-10-29 15:45:00,485.07,485.12,484.6,484.75,14211.0,485.07,485.12,484.6,484.75,14211.0
2024-10-29 15:50:00,484.68,485.88,484.52,485.46,19077.0,484.68,485.88,484.52,485.46,19077.0
2024-10-29 15:55:00,485.45,485.57,485.07,485.31,64277.0,485.45,485.57,485.07,485.31,64277.0
2024-10-30 09:30:00,482.24,486.29,482.24,485.85,57444.0,482.24,486.29,482.24,485.85,57444.0
2024-10-30 09:35:00,485.85,486.62,485.14,485.77,12474.0,485.85,486.62,485.14,485.77,12474.0
2024-10-30 09:40:00,486.05,486.56,485.74,486.54,10240.0,486.05,486.56,485.74,486.54,10240.0
2024-10-30 09:45:00,486.75,487.66,485.91,485.91,13583.0,486.75,487.66,485.91,485.91,13583.0
2024-10-30 09:50:00,485.81,486.12,485.0,486.12,17004.0,485.81,486.12,485.0,486.12,17004.0
2024-10-30 09:55:00,486.17,486.89,486.17,486.7,15402.0,486.17,486.89,486.17,486.7,15402.0
2024-10-30 10:00:00,487.0,488.31,486.68,488.12,16122.0,487.0,488.31,486.68,488.12,16122.0
2024-10-30 10:05:00,488.26,488.26,487.51,488.15,14564.0,488.26,488.26,487.51,488.15,14564.0
2024-10-30 10:10:00,488.02,488.62,487.3,487.77,9993.0,488.02,488.62,487.3,487.77,9993.0
2024-10-30 10:15:00,487.85,488.94,487.77,488.87,11966.0,487.85,488.94,487.77,488.87,11966.0
2024-10-30 10:20:00,488.87,489.8,488.75,489.19,13365.0,488.87,489.8,488.75,489.19,13365.0
2024-10-30 10:25:00,489.11,489.38,488.57,489.31,4989.0,489.11,489.38,488.57,489.31,4989.0
2024-10-30 10:30:00,489.48,490.31,489.24,490.03,20420.0,489.48,490.31,489.24,490.03,20420.0
2024-10-30 10:35:00,490.22,490.32,489.67,490.32,7403.0,490.22,490.32,489.67,490.32,7403.0
2024-10-30 10:40:00,490.32,490.32,489.42,490.18,11172.0,490.32,490.32,489.42,490.18,11172.0
2024-10-30 10:45:00,490.2,490.33,489.92,489.96,4917.0,490.2,490.33,489.92,489.96,4917.0
2024-10-30 10:50:00,489.99,489.99,489.14,489.42,9646.0,489.99,489.99,489.14,489.42,9646.0
2024-10-30 10:55:00,489.52,490.54,489.44,489.76,13722.0,489.52,490.54,489.44,489.76,13722.0
2024-10-30 11:00:00,489.94,490.61,489.87,490.3,8009.0,489.94,490.61,489.87,490.3,8009.0
2024-10-30 11:05:00,490.29,490.29,489.07,489.15,12712.0,490.29,490.29,489.07,489.15,12712.0
2024-10-30 11:10:00,489.0,489.14,488.58,489.08,4934.0,489.0,489.14,488.58,489.08,4934.0
2024-10-30 11:15:00,489.01,489.5,488.82,489.17,15836.0,489.01,489.5,488.82,489.17,15836.0
2024-10-30 11:20:00,489.03,489.29,488.5,488.84,9728.0,489.03,489.29,488.5,488.84,9728.0
2024-10-30 11:25:00,488.59,489.34,488.59,489.23,6499.0,488.59,489.34,488.59,489.23,6499.0
2024-10-30 11:30:00,489.08,489.39,488.33,488.66,20827.0,489.08,489.39,488.33,488.66,20827.0
2024-10-30 11:35:00,488.66,489.5,488.4,489.44,16769.0,488.66,489.5,488.4,489.44,16769.0
2024-10-30 11:40:00,489.44,489.95,489.44,489.83,9051.0,489.44,489.95,489.44,489.83,9051.0
2024-10-30 11:45:00,489.97,489.98,489.36,489.42,14567.0,489.97,489.98,489.36,489.42,14567.0
2024-10-30 11:50:00,489.51,489.91,488.85,489.82,9140.0,489.51,489.91,488.85,489.82,9140.0
2024-10-30 11:55:00,489.97,490.22,489.81,490.05,13836.0,489.97,490.22,489.81,490.05,13836.0
2024-10-30 12:00:00,490.0,490.57,489.87,489.97,8514.0,490.0,490.57,489.87,489.97,8514.0
2024-10-30 12:05:00,490.07,490.14,489.57,489.7,5713.0,490.07,490.14,489.57,489.7,5713.0
2024-10-30 12:10:00,489.76,489.92,489.48,489.74,5465.0,489.76,489.92,489.48,489.74,5465.0
2024-10-30 12:15:00,489.82,490.37,489.8,489.94,11706.0,489.82,490.37,489.8,489.94,11706.0
2024-10-30 12:20:00,489.94,490.4,489.72,490.34,10436.0,489.94,490.4,489.72,490.34,10436.0
2024-10-30 12:25:00,490.35,491.71,490.35,491.02,19942.0,490.35,491.71,490.35,491.02,19942.0
2024-10-30 12:30:00,491.05,492.15,491.05,492.14,12283.0,491.05,492.15,491.05,492.14,12283.0
2024-10-30 12:35:00,492.2,492.2,491.42,491.93,8502.0,492.2,492.2,491.42,491.93,8502.0
2024-10-30 12:40:00,491.93,492.17,491.13,491.26,6566.0,491.93,492.17,491.13,491.26,6566.0
2024-10-30 12:45:00,491.18,491.2,490.4,491.05,11872.0,491.18,491.2,490.4,491.05,11872.0
2024-10-30 12:50:00,490.87,491.22,490.5,491.05,12440.0,490.87,491.22,490.5,491.05,12440.0
2024-10-30 12:55:00,491.0,491.62,490.78,490.94,20765.0,491.0,491.62,490.78,490.94,20765.0
2024-10-30 13:00:00,490.71,491.5,490.7,491.07,14580.0,490.71,491.5,490.7,491.07,14580.0
2024-10-30 13:05:00,491.24,491.25,490.57,490.57,2658.0,491.24,491.25,490.57,490.57,2658.0
2024-10-30 13:10:00,490.55,490.97,490.55,490.76,8710.0,490.55,490.97,490.55,490.76,8710.0
2024-10-30 13:15:00,490.78,491.18,490.68,490.68,4582.0,490.78,491.18,490.68,490.68,4582.0
2024-10-30 13:20:00,490.92,491.32,490.9,490.93,6200.0,490.92,491.32,490.9,490.93,6200.0
2024-10-30 13:25:00,490.93,490.93,490.7,490.9,4208.0,490.93,490.93,490.7,490.9,4208.0
2024-10-30 13:30:00,490.82,490.82,490.0,490.09,12445.0,490.82,490.82,490.0,490.09,12445.0
2024-10-30 13:35:00,490.0,490.0,489.01,489.01,7302.0,490.0,490.0,489.01,489.01,7302.0
2024-10-30 13:40:00,488.98,489.28,488.5,489.28,12660.0,488.98,489.28,488.5,489.28,12660.0
2024-10-30 13:45:00,489.24,490.07,489.16,489.99,6789.0,489.24,490.07,489.16,489.99,6789.0
2024-10-30 13:50:00,490.05,490.36,489.32,489.66,17588.0,490.05,490.36,489.32,489.66,17588.0
2024-10-30 13:55:00,489.48,489.62,489.11,489.23,2827.0,489.48,489.62,489.11,489.23,2827.0
2024-10-30 14:00:00,489.27,489.92,489.27,489.76,8502.0,489.27,489.92,489.27,489.76,8502.0
2024-10-30 14:05:00,489.52,489.87,489.51,489.61,6712.0,489.52,489.87,489.51,489.61,6712.0
2024-10-30 14:10:00,489.61,489.73,489.18,489.44,5360.0,489.61,489.73,489.18,489.44,5360.0
2024-10-30 14:15:00,489.4,489.54,489.18,489.19,3901.0,489.4,489.54,489.18,489.19,3901.0
2024-10-30 14:20:00,489.18,489.69,489.04,489.42,4537.0,489.18,489.69,489.04,489.42,4537.0
2024-10-30 14:25:00,489.42,489.42,488.77,488.93,8507.0,489.42,489.42,488.77,488.93,8507.0
2024-10-30 14:30:00,488.87,489.01,488.54,488.68,8149.0,488.87,489.01,488.54,488.68,8149.0
2024-10-30 14:35:00,488.78,489.0,488.66,488.75,6101.0,488.78,489.0,488.66,488.75,6101.0
2024-10-30 14:40:00,488.73,489.18,488.6,489.18,8120.0,488.73,489.18,488.6,489.18,8120.0
2024-10-30 14:45:00,489.14,489.34,489.12,489.27,3135.0,489.14,489.34,489.12,489.27,3135.0
2024-10-30 14:50:00,489.36,489.4,488.78,488.78,6446.0,489.36,489.4,488.78,488.78,6446.0
2024-10-30 14:55:00,488.71,488.85,488.56,488.77,3900.0,488.71,488.85,488.56,488.77,3900.0
2024-10-30 15:00:00,488.52,488.55,488.02,488.13,8051.0,488.52,488.55,488.02,488.13,8051.0
2024-10-30 15:05:00,488.11,488.33,487.66,487.81,14209.0,488.11,488.33,487.66,487.81,14209.0
2024-10-30 15:10:00,487.89,488.31,487.8,488.17,4662.0,487.89,488.31,487.8,488.17,4662.0
2024-10-30 15:15:00,488.24,488.31,487.51,487.51,4862.0,488.24,488.31,487.51,487.51,4862.0
2024-10-30 15:20:00,487.53,487.63,487.19,487.35,7506.0,487.53,487.63,487.19,487.35,7506.0
2024-10-30 15:25:00,487.37,487.47,487.02,487.09,12965.0,487.37,487.47,487.02,487.09,12965.0
2024-10-30 15:30:00,487.19,487.68,487.19,487.38,19544.0,487.19,487.68,487.19,487.38,19544.0
2024-10-30 15:35:00,487.26,487.32,486.6,486.75,13676.0,487.26,487.32,486.6,486.75,13676.0
2024-10-30 15:40:00,486.68,487.37,486.55,486.63,13958.0,486.68,487.37,486.55,486.63,13958.0
2024-10-30 15:45:00,486.72,486.94,486.29,486.93,12217.0,486.72,486.94,486.29,486.93,12217.0
2024-10-30 15:50:00,486.78,487.33,486.55,486.66,21439.0,486.78,487.33,486.55,486.66,21439.0
2024-10-30 15:55:00,486.75,486.91,486.06,486.9,100717.0,486.75,486.91,486.06,486.9,100717.0
2024-10-31 09:30:00,486.0,486.05,482.2,484.05,39488.0,486.0,486.05,482.2,484.05,39488.0
2024-10-31 09:35:00,484.04,485.48,483.78,484.39,15218.0,484.04,485.48,483.78,484.39,15218.0
2024-10-31 09:40:00,484.27,485.48,483.85,484.29,12785.0,484.27,485.48,483.85,484.29,12785.0
2024-10-31 09:45:00,484.69,484.69,483.09,483.61,10687.0,484.69,484.69,483.09,483.61,10687.0
2024-10-31 09:50:00,483.78,484.03,482.29,483.22,9605.0,483.78,484.03,482.29,483.22,9605.0
2024-10-31 09:55:00,483.22,484.59,482.68,484.31,14790.0,483.22,484.59,482.68,484.31,14790.0
2024-10-31 10:00:00,484.38,484.74,483.8,484.24,12060.0,484.38,484.74,483.8,484.24,12060.0
2024-10-31 10:05:00,484.43,484.43,482.59,482.62,10772.0,484.43,484.43,482.59,482.62,10772.0
2024-10-31 10:10:00,482.99,482.99,481.36,482.3,12428.0,482.99,482.99,481.36,482.3,12428.0
2024-10-31 10:15:00,482.36,482.84,481.46,482.69,7753.0,482.36,482.84,481.46,482.69,7753.0
2024-10-31 10:20:00,482.64,482.67,482.0,482.57,9764.0,482.64,482.67,482.0,482.57,9764.0
2024-10-31 10:25:00,482.39,482.43,481.48,481.59,7998.0,482.39,482.43,481.48,481.59,7998.0
2024-10-31 10:30:00,481.45,481.95,480.84,481.14,16759.0,481.45,481.95,480.84,481.14,16759.0
2024-10-31 10:35:00,480.85,480.92,480.15,480.92,15348.0,480.85,480.92,480.15,480.92,15348.0
2024-10-31 10:40:00,481.12,481.15,479.56,479.81,22775.0,481.12,481.15,479.56,479.81,22775.0
2024-10-31 10:45:00,479.68,479.92,478.66,479.15,28429.0,479.68,479.92,478.66,479.15,28429.0
2024-10-31 10:50:00,478.93,479.74,478.93,479.1,7745.0,478.93,479.74,478.93,479.1,7745.0
2024-10-31 10:55:00,479.03,479.13,478.43,478.62,17261.0,479.03,479.13,478.43,478.62,17261.0
2024-10-31 11:00:00,478.71,479.24,478.45,478.89,20285.0,478.71,479.24,478.45,478.89,20285.0
2024-10-31 11:05:00,478.7,480.11,478.55,479.37,18532.0,478.7,480.11,478.55,479.37,18532.0
2024-10-31 11:10:00,479.23,479.24,478.04,478.17,10016.0,479.23,479.24,478.04,478.17,10016.0
2024-10-31 11:15:00,478.03,479.37,477.38,479.2,43545.0,478.03,479.37,477.38,479.2,43545.0
2024-10-31 11:20:00,479.07,480.09,479.0,479.7,7331.0,479.07,480.09,479.0,479.7,7331.0
2024-10-31 11:25:00,479.54,479.84,479.17,479.43,4603.0,479.54,479.84,479.17,479.43,4603.0
2024-10-31 11:30:00,479.36,479.41,478.95,479.25,8843.0,479.36,479.41,478.95,479.25,8843.0
2024-10-31 11:35:00,479.07,479.24,478.05,478.21,18322.0,479.07,479.24,478.05,478.21,18322.0
2024-10-31 11:40:00,478.2,478.65,477.91,478.43,14347.0,478.2,478.65,477.91,478.43,14347.0
2024-10-31 11:45:00,478.4,478.47,477.72,478.09,11324.0,478.4,478.47,477.72,478.09,11324.0
2024-10-31 11:50:00,478.16,478.71,478.0,478.42,17976.0,478.16,478.71,478.0,478.42,17976.0
2024-10-31 11:55:00,478.59,479.22,478.17,478.83,23573.0,478.59,479.22,478.17,478.83,23573.0
2024-10-31 12:00:00,478.58,478.87,478.5,478.68,15110.0,478.58,478.87,478.5,478.68,15110.0
2024-10-31 12:05:00,478.7,480.96,478.69,480.59,22674.0,478.7,480.96,478.69,480.59,22674.0
2024-10-31 12:10:00,480.51,480.66,479.91,480.39,10132.0,480.51,480.66,479.91,480.39,10132.0
2024-10-31 12:15:00,480.28,481.19,480.28,480.83,8303.0,480.28,481.19,480.28,480.83,8303.0
2024-10-31 12:20:00,480.88,481.43,480.7,481.38,6694.0,480.88,481.43,480.7,481.38,6694.0
2024-10-31 12:25:00,481.38,481.39,480.43,481.28,13729.0,481.38,481.39,480.43,481.28,13729.0
2024-10-31 12:30:00,481.26,481.5,480.0,480.11,9393.0,481.26,481.5,480.0,480.11,9393.0
2024-10-31 12:35:00,480.12,480.34,479.21,479.45,13011.0,480.12,480.34,479.21,479.45,13011.0
2024-10-31 12:40:00,479.48,480.38,479.27,480.38,18055.0,479.48,480.38,479.27,480.38,18055.0
2024-10-31 12:45:00,480.45,480.82,480.1,480.61,11337.0,480.45,480.82,480.1,480.61,11337.0
2024-10-31 12:50:00,480.7,480.95,480.52,480.56,8428.0,480.7,480.95,480.52,480.56,8428.0
2024-10-31 12:55:00,480.74,481.06,480.46,481.06,5963.0,480.74,481.06,480.46,481.06,5963.0
2024-10-31 13:00:00,480.93,481.46,480.76,481.39,11425.0,480.93,481.46,480.76,481.39,11425.0
2024-10-31 13:05:00,481.38,481.38,480.87,480.89,8932.0,481.38,481.38,480.87,480.89,8932.0
2024-10-31 13:10:00,480.99,480.99,480.07,480.86,9833.0,480.99,480.99,480.07,480.86,9833.0
2024-10-31 13:15:00,480.54,480.54,479.9,480.48,19344.0,480.54,480.54,479.9,480.48,19344.0
2024-10-31 13:20:00,480.48,480.54,480.14,480.44,7463.0,480.48,480.54,480.14,480.44,7463.0
2024-10-31 13:25:00,480.43,480.43,479.21,479.75,17567.0,480.43,480.43,479.21,479.75,17567.0
2024-10-31 13:30:00,479.54,479.79,479.25,479.47,10345.0,479.54,479.79,479.25,479.47,10345.0
2024-10-31 13:35:00,479.4,479.53,478.9,479.07,11392.0,479.4,479.53,478.9,479.07,11392.0
2024-10-31 13:40:00,479.07,479.26,478.7,478.95,12373.0,479.07,479.26,478.7,478.95,12373.0
2024-10-31 13:45:00,478.88,478.96,478.43,478.9,9211.0,478.88,478.96,478.43,478.9,9211.0
2024-10-31 13:50:00,478.8,479.12,478.7,478.7,6828.0,478.8,479.12,478.7,478.7,6828.0
2024-10-31 13:55:00,478.7,478.73,478.31,478.38,3451.0,478.7,478.73,478.31,478.38,3451.0
2024-10-31 14:00:00,478.49,478.83,478.22,478.22,8838.0,478.49,478.83,478.22,478.22,8838.0
2024-10-31 14:05:00,478.29,478.78,477.95,478.48,20000.0,478.29,478.78,477.95,478.48,20000.0
2024-10-31 14:10:00,478.63,478.74,478.3,478.5,5436.0,478.63,478.74,478.3,478.5,5436.0
2024-10-31 14:15:00,478.59,478.88,478.33,478.52,7446.0,478.59,478.88,478.33,478.52,7446.0
2024-10-31 14:20:00,478.51,478.74,478.12,478.67,15608.0,478.51,478.74,478.12,478.67,15608.0
2024-10-31 14:25:00,478.69,478.69,478.31,478.51,8507.0,478.69,478.69,478.31,478.51,8507.0
2024-10-31 14:30:00,478.64,478.87,477.99,478.61,14541.0,478.64,478.87,477.99,478.61,14541.0
2024-10-31 14:35:00,478.62,478.73,478.2,478.41,9065.0,478.62,478.73,478.2,478.41,9065.0
2024-10-31 14:40:00,478.51,478.67,478.19,478.67,10588.0,478.51,478.67,478.19,478.67,10588.0
2024-10-31 14:45:00,478.67,478.75,478.47,478.48,4342.0,478.67,478.75,478.47,478.48,4342.0
2024-10-31 14:50:00,478.65,478.97,478.61,478.81,8677.0,478.65,478.97,478.61,478.81,8677.0
2024-10-31 14:55:00,478.81,478.99,478.49,478.49,12993.0,478.81,478.99,478.49,478.49,12993.0
2024-10-31 15:00:00,478.63,479.25,478.46,478.71,15130.0,478.63,479.25,478.46,478.71,15130.0
2024-10-31 15:05:00,478.71,479.16,478.71,479.08,13924.0,478.71,479.16,478.71,479.08,13924.0
2024-10-31 15:10:00,479.15,479.15,478.81,478.98,14431.0,479.15,479.15,478.81,478.98,14431.0
2024-10-31 15:15:00,478.94,479.46,478.6,479.22,19379.0,478.94,479.46,478.6,479.22,19379.0
2024-10-31 15:20:00,479.31,479.45,479.12,479.27,18387.0,479.31,479.45,479.12,479.27,18387.0
2024-10-31 15:25:00,479.25,479.74,479.02,479.59,16033.0,479.25,479.74,479.02,479.59,16033.0
2024-10-31 15:30:00,479.85,479.92,479.35,479.41,17595.0,479.85,479.92,479.35,479.41,17595.0
2024-10-31 15:35:00,479.34,479.66,479.28,479.53,12128.0,479.34,479.66,479.28,479.53,12128.0
2024-10-31 15:40:00,479.5,479.81,479.38,479.58,16550.0,479.5,479.81,479.38,479.58,16550.0
2024-10-31 15:45:00,479.58,480.47,479.58,480.35,17247.0,479.58,480.47,479.58,480.35,17247.0
2024-10-31 15:50:00,480.45,480.91,478.47,478.56,44792.0,480.45,480.91,478.47,478.56,44792.0
2024-10-31 15:55:00,478.35,479.47,477.92,478.08,118366.0,478.35,479.47,477.92,478.08,118366.0
2024-11-01 09:30:00,475.41,480.54,475.05,480.12,42596.0,475.41,480.54,475.05,480.12,42596.0
2024-11-01 09:35:00,480.25,480.51,478.67,479.44,19526.0,480.25,480.51,478.67,479.44,19526.0
2024-11-01 09:40:00,479.33,479.78,478.66,478.99,12777.0,479.33,479.78,478.66,478.99,12777.0
2024-11-01 09:45:00,478.99,479.88,478.73,479.3,14874.0,478.99,479.88,478.73,479.3,14874.0
2024-11-01 09:50:00,479.41,480.37,479.15,479.97,16025.0,479.41,480.37,479.15,479.97,16025.0
2024-11-01 09:55:00,480.0,481.12,479.92,480.95,8912.0,480.0,481.12,479.92,480.95,8912.0
2024-11-01 10:00:00,481.11,481.5,480.25,480.37,14365.0,481.11,481.5,480.25,480.37,14365.0
2024-11-01 10:05:00,480.41,481.77,480.4,481.77,11198.0,480.41,481.77,480.4,481.77,11198.0
2024-11-01 10:10:00,481.71,483.13,481.32,482.97,8266.0,481.71,483.13,481.32,482.97,8266.0
2024-11-01 10:15:00,483.09,483.72,482.78,483.14,23209.0,483.09,483.72,482.78,483.14,23209.0
2024-11-01 10:20:00,483.08,483.78,482.65,483.62,10992.0,483.08,483.78,482.65,483.62,10992.0
2024-11-01 10:25:00,483.82,484.19,483.49,484.0,17486.0,483.82,484.19,483.49,484.0,17486.0
2024-11-01 10:30:00,484.0,484.85,483.5,483.7,13022.0,484.0,484.85,483.5,483.7,13022.0
2024-11-01 10:35:00,483.8,484.24,483.59,484.12,6745.0,483.8,484.24,483.59,484.12,6745.0
2024-11-01 10:40:00,484.09,484.09,480.21,482.45,62254.0,484.09,484.09,480.21,482.45,62254.0
2024-11-01 10:45:00,482.41,482.95,480.1,481.6,40220.0,482.41,482.95,480.1,481.6,40220.0
2024-11-01 10:50:00,481.3,481.62,479.93,480.96,29259.0,481.3,481.62,479.93,480.96,29259.0
2024-11-01 10:55:00,480.95,483.0,480.95,482.92,10721.0,480.95,483.0,480.95,482.92,10721.0
2024-11-01 11:00:00,483.15,483.18,482.43,482.86,11121.0,483.15,483.18,482.43,482.86,11121.0
2024-11-01 11:05:00,482.66,483.32,482.39,482.87,17259.0,482.66,483.32,482.39,482.87,17259.0
2024-11-01 11:10:00,483.04,483.5,482.93,483.38,15837.0,483.04,483.5,482.93,483.38,15837.0
2024-11-01 11:15:00,483.43,483.44,482.94,483.29,7888.0,483.43,483.44,482.94,483.29,7888.0
2024-11-01 11:20:00,483.11,483.29,482.91,483.17,11215.0,483.11,483.29,482.91,483.17,11215.0
2024-11-01 11:25:00,483.17,483.69,482.95,483.52,11628.0,483.17,483.69,482.95,483.52,11628.0
2024-11-01 11:30:00,483.53,483.67,480.79,482.13,82956.0,483.53,483.67,480.79,482.13,82956.0
2024-11-01 11:35:00,482.15,482.87,481.26,481.95,28150.0,482.15,482.87,481.26,481.95,28150.0
2024-11-01 11:40:00,481.97,482.7,481.58,482.0,17114.0,481.97,482.7,481.58,482.0,17114.0
2024-11-01 11:45:00,482.12,482.7,482.06,482.63,22693.0,482.12,482.7,482.06,482.63,22693.0
2024-11-01 11:50:00,482.6,483.51,482.49,483.4,7898.0,482.6,483.51,482.49,483.4,7898.0
2024-11-01 11:55:00,483.23,483.23,482.0,482.03,9844.0,483.23,483.23,482.0,482.03,9844.0
2024-11-01 12:00:00,482.03,482.69,481.77,482.47,2802.0,482.03,482.69,481.77,482.47,2802.0
2024-11-01 12:05:00,482.53,483.44,482.53,483.3,4934.0,482.53,483.44,482.53,483.3,4934.0
2024-11-01 12:10:00,483.49,483.56,483.18,483.39,3308.0,483.49,483.56,483.18,483.39,3308.0
2024-11-01 12:15:00,483.38,483.39,482.85,483.33,5845.0,483.38,483.39,482.85,483.33,5845.0
2024-11-01 12:20:00,483.46,484.54,483.45,484.24,17916.0,483.46,484.54,483.45,484.24,17916.0
2024-11-01 12:25:00,484.38,484.54,483.83,483.96,4116.0,484.38,484.54,483.83,483.96,4116.0
2024-11-01 12:30:00,483.69,484.49,483.67,484.29,3548.0,483.69,484.49,483.67,484.29,3548.0
2024-11-01 12:35:00,484.31,484.6,484.14,484.57,9222.0,484.31,484.6,484.14,484.57,9222.0
2024-11-01 12:40:00,484.6,484.63,483.48,483.63,14934.0,484.6,484.63,483.48,483.63,14934.0
2024-11-01 12:45:00,483.56,483.95,483.42,483.79,10955.0,483.56,483.95,483.42,483.79,10955.0
2024-11-01 12:50:00,483.68,483.84,483.52,483.53,6058.0,483.68,483.84,483.52,483.53,6058.0
2024-11-01 12:55:00,483.49,483.49,482.96,483.26,8387.0,483.49,483.49,482.96,483.26,8387.0
2024-11-01 13:00:00,483.26,483.49,482.82,483.3,11787.0,483.26,483.49,482.82,483.3,11787.0
2024-11-01 13:05:00,483.12,483.75,483.0,483.34,12528.0,483.12,483.75,483.0,483.34,12528.0
2024-11-01 13:10:00,483.51,484.07,483.36,484.07,6110.0,483.51,484.07,483.36,484.07,6110.0
2024-11-01 13:15:00,484.02,484.85,483.98,484.85,6889.0,484.02,484.85,483.98,484.85,6889.0
2024-11-01 13:20:00,484.85,485.16,484.84,484.99,10282.0,484.85,485.16,484.84,484.99,10282.0
2024-11-01 13:25:00,484.84,485.02,484.59,484.59,7121.0,484.84,485.02,484.59,484.59,7121.0
2024-11-01 13:30:00,484.36,484.69,483.1,483.11,8430.0,484.36,484.69,483.1,483.11,8430.0
2024-11-01 13:35:00,483.29,483.78,483.09,483.46,11204.0,483.29,483.78,483.09,483.46,11204.0
2024-11-01 13:40:00,483.29,483.29,482.51,482.51,5385.0,483.29,483.29,482.51,482.51,5385.0
2024-11-01 13:45:00,482.44,482.56,482.11,482.12,2549.0,482.44,482.56,482.11,482.12,2549.0
2024-11-01 13:50:00,482.3,482.97,482.3,482.8,6184.0,482.3,482.97,482.3,482.8,6184.0
2024-11-01 13:55:00,482.84,482.84,481.56,481.59,6757.0,482.84,482.84,481.56,481.59,6757.0
2024-11-01 14:00:00,481.43,482.42,481.38,481.98,6666.0,481.43,482.42,481.38,481.98,6666.0
2024-11-01 14:05:00,481.99,481.99,481.32,481.81,4142.0,481.99,481.99,481.32,481.81,4142.0
2024-11-01 14:10:00,481.93,482.13,481.74,482.13,4535.0,481.93,482.13,481.74,482.13,4535.0
2024-11-01 14:15:00,481.95,482.11,481.18,481.32,5719.0,481.95,482.11,481.18,481.32,5719.0
2024-11-01 14:20:00,481.38,482.06,481.01,481.56,7634.0,481.38,482.06,481.01,481.56,7634.0
2024-11-01 14:25:00,481.48,481.5,480.81,481.33,5332.0,481.48,481.5,480.81,481.33,5332.0
2024-11-01 14:30:00,481.33,481.77,481.2,481.7,11451.0,481.33,481.77,481.2,481.7,11451.0
2024-11-01 14:35:00,481.7,481.89,481.14,481.45,11338.0,481.7,481.89,481.14,481.45,11338.0
2024-11-01 14:40:00,481.44,481.59,481.29,481.39,5771.0,481.44,481.59,481.29,481.39,5771.0
2024-11-01 14:45:00,481.43,481.84,481.19,481.47,7454.0,481.43,481.84,481.19,481.47,7454.0
2024-11-01 14:50:00,481.43,481.74,481.34,481.6,8633.0,481.43,481.74,481.34,481.6,8633.0
2024-11-01 14:55:00,481.51,481.89,481.46,481.87,7098.0,481.51,481.89,481.46,481.87,7098.0
2024-11-01 15:00:00,481.7,482.14,481.54,482.05,7884.0,481.7,482.14,481.54,482.05,7884.0
2024-11-01 15:05:00,482.18,482.78,482.11,482.73,7699.0,482.18,482.78,482.11,482.73,7699.0
2024-11-01 15:10:00,482.79,482.9,482.45,482.73,9108.0,482.79,482.9,482.45,482.73,9108.0
2024-11-01 15:15:00,482.73,482.93,482.34,482.93,8682.0,482.73,482.93,482.34,482.93,8682.0
2024-11-01 15:20:00,483.18,483.48,482.91,483.27,8090.0,483.18,483.48,482.91,483.27,8090.0
2024-11-01 15:25:00,483.22,483.45,482.76,482.76,14310.0,483.22,483.45,482.76,482.76,14310.0
2024-11-01 15:30:00,482.61,483.28,482.44,483.27,13598.0,482.61,483.28,482.44,483.27,13598.0
2024-11-01 15:35:00,483.28,483.46,483.14,483.44,11144.0,483.28,483.46,483.14,483.44,11144.0
2024-11-01 15:40:00,483.43,483.58,483.24,483.39,16278.0,483.43,483.58,483.24,483.39,16278.0
2024-11-01 15:45:00,483.29,484.06,483.08,483.09,26284.0,483.29,484.06,483.08,483.09,26284.0
2024-11-01 15:50:00,483.01,483.67,482.27,483.66,40416.0,483.01,483.67,482.27,483.66,40416.0
2024-11-01 15:55:00,483.43,483.58,482.49,482.78,65978.0,483.43,483.58,482.49,482.78,65978.0
2024-11-04 09:30:00,479.03,480.85,478.54,479.87,45487.0,479.03,480.85,478.54,479.87,45487.0
2024-11-04 09:35:00,479.52,480.34,477.37,478.38,11446.0,479.52,480.34,477.37,478.38,11446.0
2024-11-04 09:40:00,478.48,479.45,477.9,479.45,6589.0,478.48,479.45,477.9,479.45,6589.0
2024-11-04 09:45:00,479.37,481.95,479.26,481.37,15077.0,479.37,481.95,479.26,481.37,15077.0
2024-11-04 09:50:00,481.3,481.41,480.08,480.25,4639.0,481.3,481.41,480.08,480.25,4639.0
2024-11-04 09:55:00,480.49,481.66,480.0,481.66,11335.0,480.49,481.66,480.0,481.66,11335.0
2024-11-04 10:00:00,481.47,482.32,481.42,482.31,8602.0,481.47,482.32,481.42,482.31,8602.0
2024-11-04 10:05:00,482.15,482.26,480.76,480.76,3419.0,482.15,482.26,480.76,480.76,3419.0
2024-11-04 10:10:00,480.61,481.18,480.26,480.63,6697.0,480.61,481.18,480.26,480.63,6697.0
2024-11-04 10:15:00,480.27,481.33,480.27,481.19,7173.0,480.27,481.33,480.27,481.19,7173.0
2024-11-04 10:20:00,480.89,482.19,480.89,482.16,5884.0,480.89,482.19,480.89,482.16,5884.0
2024-11-04 10:25:00,482.13,482.24,480.63,480.96,6148.0,482.13,482.24,480.63,480.96,6148.0
2024-11-04 10:30:00,480.8,481.58,480.43,481.34,6361.0,480.8,481.58,480.43,481.34,6361.0
2024-11-04 10:35:00,481.37,481.43,480.7,480.7,6199.0,481.37,481.43,480.7,480.7,6199.0
2024-11-04 10:40:00,480.86,481.29,480.25,480.64,7304.0,480.86,481.29,480.25,480.64,7304.0
2024-11-04 10:45:00,480.75,481.27,480.37,481.2,6177.0,480.75,481.27,480.37,481.2,6177.0
2024-11-04 10:50:00,481.13,481.85,480.46,481.81,10465.0,481.13,481.85,480.46,481.81,10465.0
2024-11-04 10:55:00,481.89,482.12,481.3,481.31,6582.0,481.89,482.12,481.3,481.31,6582.0
2024-11-04 11:00:00,481.44,482.74,481.26,482.66,4787.0,481.44,482.74,481.26,482.66,4787.0
2024-11-04 11:05:00,482.66,482.76,482.25,482.57,18880.0,482.66,482.76,482.25,482.57,18880.0
2024-11-04 11:10:00,482.49,483.5,482.38,482.84,15659.0,482.49,483.5,482.38,482.84,15659.0
2024-11-04 11:15:00,482.71,482.71,482.04,482.2,3752.0,482.71,482.71,482.04,482.2,3752.0
2024-11-04 11:20:00,482.33,482.35,481.6,481.77,6731.0,482.33,482.35,481.6,481.77,6731.0
2024-11-04 11:25:00,481.79,482.85,481.79,482.53,5582.0,481.79,482.85,481.79,482.53,5582.0
2024-11-04 11:30:00,482.48,482.57,481.7,481.9,3343.0,482.48,482.57,481.7,481.9,3343.0
2024-11-04 11:35:00,481.71,482.0,481.58,481.58,3829.0,481.71,482.0,481.58,481.58,3829.0
2024-11-04 11:40:00,481.31,481.45,480.73,481.08,7016.0,481.31,481.45,480.73,481.08,7016.0
2024-11-04 11:45:00,480.95,480.97,480.18,480.48,6515.0,480.95,480.97,480.18,480.48,6515.0
2024-11-04 11:50:00,480.35,480.49,479.83,479.83,11840.0,480.35,480.49,479.83,479.83,11840.0
2024-11-04 11:55:00,479.83,480.71,479.47,479.75,9958.0,479.83,480.71,479.47,479.75,9958.0
2024-11-04 12:00:00,479.81,479.92,479.37,479.8,8315.0,479.81,479.92,479.37,479.8,8315.0
2024-11-04 12:05:00,479.98,479.98,478.68,478.69,6155.0,479.98,479.98,478.68,478.69,6155.0
2024-11-04 12:10:00,478.51,479.15,478.45,478.98,4736.0,478.51,479.15,478.45,478.98,4736.0
2024-11-04 12:15:00,478.98,479.88,478.91,479.61,6069.0,478.98,479.88,478.91,479.61,6069.0
2024-11-04 12:20:00,479.71,480.23,479.69,479.69,5656.0,479.71,480.23,479.69,479.69,5656.0
2024-11-04 12:25:00,479.75,480.47,479.72,480.42,4764.0,479.75,480.47,479.72,480.42,4764.0
2024-11-04 12:30:00,480.45,480.46,479.68,479.8,4173.0,480.45,480.46,479.68,479.8,4173.0
2024-11-04 12:35:00,480.22,480.5,479.84,480.08,5867.0,480.22,480.5,479.84,480.08,5867.0
2024-11-04 12:40:00,479.85,479.85,479.24,479.78,4300.0,479.85,479.85,479.24,479.78,4300.0
2024-11-04 12:45:00,479.66,480.37,479.58,480.37,3438.0,479.66,480.37,479.58,480.37,3438.0
2024-11-04 12:50:00,480.46,480.46,479.72,479.99,5800.0,480.46,480.46,479.72,479.99,5800.0
2024-11-04 12:55:00,480.18,480.48,480.06,480.35,3027.0,480.18,480.48,480.06,480.35,3027.0
2024-11-04 13:00:00,480.36,481.05,480.36,480.44,6982.0,480.36,481.05,480.36,480.44,6982.0
2024-11-04 13:05:00,480.48,480.48,479.66,480.0,2762.0,480.48,480.48,479.66,480.0,2762.0
2024-11-04 13:10:00,479.86,481.73,479.86,481.56,5517.0,479.86,481.73,479.86,481.56,5517.0
2024-11-04 13:15:00,481.56,482.89,481.53,482.89,13345.0,481.56,482.89,481.53,482.89,13345.0
2024-11-04 13:20:00,482.61,483.14,482.36,483.13,5186.0,482.61,483.14,482.36,483.13,5186.0
2024-11-04 13:25:00,483.02,483.04,482.28,482.51,2589.0,483.02,483.04,482.28,482.51,2589.0
2024-11-04 13:30:00,482.45,483.0,482.26,482.92,4102.0,482.45,483.0,482.26,482.92,4102.0
2024-11-04 13:35:00,483.11,483.52,482.9,482.94,8442.0,483.11,483.52,482.9,482.94,8442.0
2024-11-04 13:40:00,483.08,483.56,483.01,483.47,5774.0,483.08,483.56,483.01,483.47,5774.0
2024-11-04 13:45:00,483.24,483.59,483.08,483.32,3345.0,483.24,483.59,483.08,483.32,3345.0
2024-11-04 13:50:00,483.35,483.7,483.03,483.15,4665.0,483.35,483.7,483.03,483.15,4665.0
2024-11-04 13:55:00,482.86,483.23,482.5,482.51,11685.0,482.86,483.23,482.5,482.51,11685.0
2024-11-04 14:00:00,482.74,483.2,482.62,482.95,5639.0,482.74,483.2,482.62,482.95,5639.0
2024-11-04 14:05:00,482.99,483.22,482.5,482.59,6933.0,482.99,483.22,482.5,482.59,6933.0
2024-11-04 14:10:00,482.46,482.7,482.21,482.31,7655.0,482.46,482.7,482.21,482.31,7655.0
2024-11-04 14:15:00,482.54,482.54,481.88,481.88,6273.0,482.54,482.54,481.88,481.88,6273.0
2024-11-04 14:20:00,482.18,482.63,481.88,482.59,8895.0,482.18,482.63,481.88,482.59,8895.0
2024-11-04 14:25:00,482.55,482.82,482.36,482.53,8544.0,482.55,482.82,482.36,482.53,8544.0
2024-11-04 14:30:00,482.5,482.91,482.49,482.75,5458.0,482.5,482.91,482.49,482.75,5458.0
2024-11-04 14:35:00,482.68,483.1,482.66,483.1,5087.0,482.68,483.1,482.66,483.1,5087.0
2024-11-04 14:40:00,483.0,483.22,482.81,482.91,3194.0,483.0,483.22,482.81,482.91,3194.0
2024-11-04 14:45:00,482.92,483.16,482.79,482.95,5034.0,482.92,483.16,482.79,482.95,5034.0
2024-11-04 14:50:00,482.94,483.5,482.94,483.42,6398.0,482.94,483.5,482.94,483.42,6398.0
2024-11-04 14:55:00,483.5,483.7,483.38,483.58,4151.0,483.5,483.7,483.38,483.58,4151.0
2024-11-04 15:00:00,483.49,483.51,483.2,483.25,5004.0,483.49,483.51,483.2,483.25,5004.0
2024-11-04 15:05:00,483.29,483.76,483.28,483.58,4415.0,483.29,483.76,483.28,483.58,4415.0
2024-11-04 15:10:00,483.53,483.63,483.19,483.29,5128.0,483.53,483.63,483.19,483.29,5128.0
2024-11-04 15:15:00,483.1,483.47,482.6,483.43,9811.0,483.1,483.47,482.6,483.43,9811.0
2024-11-04 15:20:00,483.42,483.46,483.0,483.3,5776.0,483.42,483.46,483.0,483.3,5776.0
2024-11-04 15:25:00,483.3,483.41,482.72,482.75,4941.0,483.3,483.41,482.72,482.75,4941.0
2024-11-04 15:30:00,482.54,482.55,482.18,482.44,7389.0,482.54,482.55,482.18,482.44,7389.0
2024-11-04 15:35:00,482.42,482.61,482.0,482.54,7550.0,482.42,482.61,482.0,482.54,7550.0
2024-11-04 15:40:00,482.54,483.31,482.53,483.08,9982.0,482.54,483.31,482.53,483.08,9982.0
2024-11-04 15:45:00,483.2,483.21,482.38,482.41,11053.0,483.2,483.21,482.38,482.41,11053.0
2024-11-04 15:50:00,482.5,483.23,481.78,482.05,31757.0,482.5,483.23,481.78,482.05,31757.0
2024-11-04 15:55:00,482.04,482.28,481.12,481.27,60325.0,482.04,482.28,481.12,481.27,60325.0
2024-11-05 09:30:00,483.09,485.7,483.0,484.75,43678.0,483.09,485.7,483.0,484.75,43678.0
2024-11-05 09:35:00,485.04,485.35,484.27,484.78,21067.0,485.04,485.35,484.27,484.78,21067.0
2024-11-05 09:40:00,484.8,484.8,483.09,483.53,5786.0,484.8,484.8,483.09,483.53,5786.0
2024-11-05 09:45:00,483.36,484.47,483.18,484.47,4691.0,483.36,484.47,483.18,484.47,4691.0
2024-11-05 09:50:00,484.3,484.48,483.15,483.99,5049.0,484.3,484.48,483.15,483.99,5049.0
2024-11-05 09:55:00,484.06,484.35,483.35,483.35,14437.0,484.06,484.35,483.35,483.35,14437.0
2024-11-05 10:00:00,484.02,484.03,482.66,482.78,5930.0,484.02,484.03,482.66,482.78,5930.0
2024-11-05 10:05:00,482.77,483.92,482.68,483.92,7574.0,482.77,483.92,482.68,483.92,7574.0
2024-11-05 10:10:00,483.87,484.05,483.36,483.66,4434.0,483.87,484.05,483.36,483.66,4434.0
2024-11-05 10:15:00,483.49,483.76,482.88,483.23,9513.0,483.49,483.76,482.88,483.23,9513.0
2024-11-05 10:20:00,483.22,484.19,482.7,484.05,9568.0,483.22,484.19,482.7,484.05,9568.0
2024-11-05 10:25:00,483.91,484.15,482.34,482.6,11458.0,483.91,484.15,482.34,482.6,11458.0
2024-11-05 10:30:00,482.88,483.29,482.38,482.39,10200.0,482.88,483.29,482.38,482.39,10200.0
2024-11-05 10:35:00,482.35,482.8,482.35,482.65,4795.0,482.35,482.8,482.35,482.65,4795.0
2024-11-05 10:40:00,482.64,483.0,482.3,482.7,9078.0,482.64,483.0,482.3,482.7,9078.0
2024-11-05 10:45:00,482.69,483.58,482.68,483.23,13313.0,482.69,483.58,482.68,483.23,13313.0
2024-11-05 10:50:00,483.29,483.57,482.16,482.4,7360.0,483.29,483.57,482.16,482.4,7360.0
2024-11-05 10:55:00,482.33,482.33,481.5,481.57,9250.0,482.33,482.33,481.5,481.57,9250.0
2024-11-05 11:00:00,481.39,481.63,480.47,481.36,13892.0,481.39,481.63,480.47,481.36,13892.0
2024-11-05 11:05:00,481.31,483.12,481.26,482.65,8893.0,481.31,483.12,481.26,482.65,8893.0
2024-11-05 11:10:00,482.66,482.83,482.23,482.82,4017.0,482.66,482.83,482.23,482.82,4017.0
2024-11-05 11:15:00,482.83,483.03,482.47,483.03,8639.0,482.83,483.03,482.47,483.03,8639.0
2024-11-05 11:20:00,483.03,483.28,482.67,483.07,6877.0,483.03,483.28,482.67,483.07,6877.0
2024-11-05 11:25:00,483.25,483.99,483.18,483.29,7668.0,483.25,483.99,483.18,483.29,7668.0
2024-11-05 11:30:00,483.23,483.97,483.09,483.61,13427.0,483.23,483.97,483.09,483.61,13427.0
2024-11-05 11:35:00,483.28,483.75,483.18,483.54,3798.0,483.28,483.75,483.18,483.54,3798.0
2024-11-05 11:40:00,483.56,483.6,482.81,483.09,3892.0,483.56,483.6,482.81,483.09,3892.0
2024-11-05 11:45:00,482.98,484.4,482.86,484.22,3692.0,482.98,484.4,482.86,484.22,3692.0
2024-11-05 11:50:00,484.15,484.46,483.62,484.46,4342.0,484.15,484.46,483.62,484.46,4342.0
2024-11-05 11:55:00,484.23,484.41,484.05,484.36,5659.0,484.23,484.41,484.05,484.36,5659.0
2024-11-05 12:00:00,484.36,484.4,483.99,484.21,5456.0,484.36,484.4,483.99,484.21,5456.0
2024-11-05 12:05:00,484.28,484.28,483.91,483.91,3455.0,484.28,484.28,483.91,483.91,3455.0
2024-11-05 12:10:00,483.92,484.36,483.69,484.36,7860.0,483.92,484.36,483.69,484.36,7860.0
2024-11-05 12:15:00,484.04,485.5,484.03,485.41,12481.0,484.04,485.5,484.03,485.41,12481.0
2024-11-05 12:20:00,485.47,485.47,484.36,484.64,7296.0,485.47,485.47,484.36,484.64,7296.0
2024-11-05 12:25:00,484.65,484.81,484.16,484.16,5091.0,484.65,484.81,484.16,484.16,5091.0
2024-11-05 12:30:00,484.35,485.86,484.25,484.85,30760.0,484.35,485.86,484.25,484.85,30760.0
2024-11-05 12:35:00,485.03,485.03,484.63,484.65,4784.0,485.03,485.03,484.63,484.65,4784.0
2024-11-05 12:40:00,484.65,485.1,484.65,485.1,4100.0,484.65,485.1,484.65,485.1,4100.0
2024-11-05 12:45:00,485.18,485.97,485.02,485.49,16923.0,485.18,485.97,485.02,485.49,16923.0
2024-11-05 12:50:00,485.49,485.73,485.3,485.68,2541.0,485.49,485.73,485.3,485.68,2541.0
2024-11-05 12:55:00,485.81,486.0,485.15,485.15,9600.0,485.81,486.0,485.15,485.15,9600.0
2024-11-05 13:00:00,485.24,485.66,485.05,485.66,5442.0,485.24,485.66,485.05,485.66,5442.0
2024-11-05 13:05:00,485.56,485.66,485.03,485.2,6786.0,485.56,485.66,485.03,485.2,6786.0
2024-11-05 13:10:00,485.27,485.27,484.75,484.75,2763.0,485.27,485.27,484.75,484.75,2763.0
2024-11-05 13:15:00,485.05,485.35,484.87,485.14,5611.0,485.05,485.35,484.87,485.14,5611.0
2024-11-05 13:20:00,485.14,485.42,484.87,484.87,10085.0,485.14,485.42,484.87,484.87,10085.0
2024-11-05 13:25:00,484.99,485.1,484.68,484.68,3234.0,484.99,485.1,484.68,484.68,3234.0
2024-11-05 13:30:00,484.89,485.14,484.74,484.75,5248.0,484.89,485.14,484.74,484.75,5248.0
2024-11-05 13:35:00,484.74,484.75,484.19,484.46,4227.0,484.74,484.75,484.19,484.46,4227.0
2024-11-05 13:40:00,484.61,484.82,484.49,484.68,7553.0,484.61,484.82,484.49,484.68,7553.0
2024-11-05 13:45:00,484.68,485.35,484.56,484.71,11223.0,484.68,485.35,484.56,484.71,11223.0
2024-11-05 13:50:00,484.57,484.95,484.56,484.81,2664.0,484.57,484.95,484.56,484.81,2664.0
2024-11-05 13:55:00,484.93,485.21,484.71,484.9,5712.0,484.93,485.21,484.71,484.9,5712.0
2024-11-05 14:00:00,484.96,485.57,484.81,485.37,8733.0,484.96,485.57,484.81,485.37,8733.0
2024-11-05 14:05:00,485.21,486.2,484.88,485.92,8031.0,485.21,486.2,484.88,485.92,8031.0
2024-11-05 14:10:00,486.09,486.18,485.72,485.77,5822.0,486.09,486.18,485.72,485.77,5822.0
2024-11-05 14:15:00,485.67,485.84,485.61,485.81,2959.0,485.67,485.84,485.61,485.81,2959.0
2024-11-05 14:20:00,485.67,485.7,485.05,485.55,6587.0,485.67,485.7,485.05,485.55,6587.0
2024-11-05 14:25:00,485.48,485.92,485.47,485.54,5415.0,485.48,485.92,485.47,485.54,5415.0
2024-11-05 14:30:00,485.52,485.56,485.2,485.56,2389.0,485.52,485.56,485.2,485.56,2389.0
2024-11-05 14:35:00,485.56,486.3,485.5,486.25,8714.0,485.56,486.3,485.5,486.25,8714.0
2024-11-05 14:40:00,486.16,486.48,485.94,486.3,6997.0,486.16,486.48,485.94,486.3,6997.0
2024-11-05 14:45:00,486.2,486.66,486.06,486.54,8379.0,486.2,486.66,486.06,486.54,8379.0
2024-11-05 14:50:00,486.46,486.6,486.0,486.06,6331.0,486.46,486.6,486.0,486.06,6331.0
2024-11-05 14:55:00,485.99,486.31,485.89,486.17,7750.0,485.99,486.31,485.89,486.17,7750.0
2024-11-05 15:00:00,486.06,486.25,485.81,486.18,10039.0,486.06,486.25,485.81,486.18,10039.0
2024-11-05 15:05:00,486.21,486.54,486.12,486.15,9837.0,486.21,486.54,486.12,486.15,9837.0
2024-11-05 15:10:00,486.25,486.28,486.02,486.21,7334.0,486.25,486.28,486.02,486.21,7334.0
2024-11-05 15:15:00,486.17,486.28,485.97,486.11,12158.0,486.17,486.28,485.97,486.11,12158.0
2024-11-05 15:20:00,486.21,486.43,486.04,486.21,5643.0,486.21,486.43,486.04,486.21,5643.0
2024-11-05 15:25:00,486.28,486.34,485.81,486.34,6492.0,486.28,486.34,485.81,486.34,6492.0
2024-11-05 15:30:00,486.32,486.62,486.06,486.35,13567.0,486.32,486.62,486.06,486.35,13567.0
2024-11-05 15:35:00,486.43,486.48,485.88,485.88,13482.0,486.43,486.48,485.88,485.88,13482.0
2024-11-05 15:40:00,485.56,485.7,484.99,485.31,8652.0,485.56,485.7,484.99,485.31,8652.0
2024-11-05 15:45:00,485.34,485.99,485.28,485.84,7812.0,485.34,485.99,485.28,485.84,7812.0
2024-11-05 15:50:00,485.79,486.35,485.5,486.05,15604.0,485.79,486.35,485.5,486.05,15604.0
2024-11-05 15:55:00,486.11,486.62,485.8,486.39,47276.0,486.11,486.62,485.8,486.39,47276.0
2024-11-06 09:30:00,492.93,497.38,492.93,495.93,108552.0,492.93,497.38,492.93,495.93,108552.0
2024-11-06 09:35:00,496.11,501.89,495.73,501.0,78314.0,496.11,501.89,495.73,501.0,78314.0
2024-11-06 09:40:00,501.0,501.66,499.05,499.11,34404.0,501.0,501.66,499.05,499.11,34404.0
2024-11-06 09:45:00,499.43,501.09,499.1,499.99,37500.0,499.43,501.09,499.1,499.99,37500.0
2024-11-06 09:50:00,499.76,500.0,498.12,498.64,39202.0,499.76,500.0,498.12,498.64,39202.0
2024-11-06 09:55:00,498.91,499.96,497.91,498.21,25974.0,498.91,499.96,497.91,498.21,25974.0
2024-11-06 10:00:00,498.44,501.39,497.48,500.87,29509.0,498.44,501.39,497.48,500.87,29509.0
2024-11-06 10:05:00,500.52,501.79,499.74,501.37,37220.0,500.52,501.79,499.74,501.37,37220.0
2024-11-06 10:10:00,501.25,502.6,500.57,502.22,43977.0,501.25,502.6,500.57,502.22,43977.0
2024-11-06 10:15:00,502.2,503.51,501.79,502.66,20698.0,502.2,503.51,501.79,502.66,20698.0
2024-11-06 10:20:00,502.7,503.88,502.23,503.85,29635.0,502.7,503.88,502.23,503.85,29635.0
2024-11-06 10:25:00,503.61,504.55,503.25,504.27,26302.0,503.61,504.55,503.25,504.27,26302.0
2024-11-06 10:30:00,504.5,505.36,503.82,503.82,33494.0,504.5,505.36,503.82,503.82,33494.0
2024-11-06 10:35:00,503.74,504.33,502.87,503.8,12450.0,503.74,504.33,502.87,503.8,12450.0
2024-11-06 10:40:00,503.94,504.44,503.51,503.7,14186.0,503.94,504.44,503.51,503.7,14186.0
2024-11-06 10:45:00,503.7,504.28,503.12,503.87,16855.0,503.7,504.28,503.12,503.87,16855.0
2024-11-06 10:50:00,503.73,503.84,501.82,502.49,23502.0,503.73,503.84,501.82,502.49,23502.0
2024-11-06 10:55:00,502.47,504.23,502.47,503.12,20619.0,502.47,504.23,502.47,503.12,20619.0
2024-11-06 11:00:00,503.29,503.31,502.04,502.81,14389.0,503.29,503.31,502.04,502.81,14389.0
2024-11-06 11:05:00,502.98,503.21,501.61,501.81,16190.0,502.98,503.21,501.61,501.81,16190.0
2024-11-06 11:10:00,501.72,503.5,501.6,503.17,14143.0,501.72,503.5,501.6,503.17,14143.0
2024-11-06 11:15:00,503.68,504.12,502.85,503.63,12814.0,503.68,504.12,502.85,503.63,12814.0
2024-11-06 11:20:00,503.66,503.81,501.91,503.48,16788.0,503.66,503.81,501.91,503.48,16788.0
2024-11-06 11:25:00,503.23,503.99,503.1,503.33,10649.0,503.23,503.99,503.1,503.33,10649.0
2024-11-06 11:30:00,503.56,504.3,503.49,503.5,3358.0,503.56,504.3,503.49,503.5,3358.0
2024-11-06 11:35:00,503.5,504.07,503.14,503.97,4369.0,503.5,504.07,503.14,503.97,4369.0
2024-11-06 11:40:00,503.84,504.36,503.28,503.35,8878.0,503.84,504.36,503.28,503.35,8878.0
2024-11-06 11:45:00,503.62,503.84,503.07,503.44,4181.0,503.62,503.84,503.07,503.44,4181.0
2024-11-06 11:50:00,503.59,504.22,503.17,503.72,21991.0,503.59,504.22,503.17,503.72,21991.0
2024-11-06 11:55:00,503.91,504.33,503.49,503.5,13101.0,503.91,504.33,503.49,503.5,13101.0
2024-11-06 12:00:00,503.5,503.5,502.76,503.1,4992.0,503.5,503.5,502.76,503.1,4992.0
2024-11-06 12:05:00,503.1,503.48,502.76,503.24,8586.0,503.1,503.48,502.76,503.24,8586.0
2024-11-06 12:10:00,503.24,504.39,503.24,503.6,7506.0,503.24,504.39,503.24,503.6,7506.0
2024-11-06 12:15:00,503.62,503.83,503.07,503.63,3770.0,503.62,503.83,503.07,503.63,3770.0
2024-11-06 12:20:00,503.37,503.44,502.62,503.21,13743.0,503.37,503.44,502.62,503.21,13743.0
2024-11-06 12:25:00,502.95,503.75,502.9,503.59,13592.0,502.95,503.75,502.9,503.59,13592.0
2024-11-06 12:30:00,503.84,504.04,503.55,503.91,7873.0,503.84,504.04,503.55,503.91,7873.0
2024-11-06 12:35:00,503.91,504.98,503.85,504.72,14004.0,503.91,504.98,503.85,504.72,14004.0
2024-11-06 12:40:00,504.72,505.18,504.46,504.94,13711.0,504.72,505.18,504.46,504.94,13711.0
2024-11-06 12:45:00,504.94,505.98,504.85,505.94,13146.0,504.94,505.98,504.85,505.94,13146.0
2024-11-06 12:50:00,505.98,505.98,505.09,505.4,8227.0,505.98,505.98,505.09,505.4,8227.0
2024-11-06 12:55:00,505.39,505.51,504.5,504.62,12077.0,505.39,505.51,504.5,504.62,12077.0
2024-11-06 13:00:00,504.89,504.95,504.12,504.12,20144.0,504.89,504.95,504.12,504.12,20144.0
2024-11-06 13:05:00,503.98,505.23,503.91,505.06,17707.0,503.98,505.23,503.91,505.06,17707.0
2024-11-06 13:10:00,504.96,505.06,504.51,504.78,7001.0,504.96,505.06,504.51,504.78,7001.0
2024-11-06 13:15:00,504.54,505.22,504.5,505.02,4043.0,504.54,505.22,504.5,505.02,4043.0
2024-11-06 13:20:00,504.87,505.19,504.45,504.99,7357.0,504.87,505.19,504.45,504.99,7357.0
2024-11-06 13:25:00,504.97,505.36,504.97,505.17,1750.0,504.97,505.36,504.97,505.17,1750.0
2024-11-06 13:30:00,505.22,505.64,505.08,505.42,3313.0,505.22,505.64,505.08,505.42,3313.0
2024-11-06 13:35:00,505.5,505.69,505.36,505.51,5732.0,505.5,505.69,505.36,505.51,5732.0
2024-11-06 13:40:00,505.55,505.76,505.3,505.5,5810.0,505.55,505.76,505.3,505.5,5810.0
2024-11-06 13:45:00,505.45,505.9,505.4,505.67,4986.0,505.45,505.9,505.4,505.67,4986.0
2024-11-06 13:50:00,505.79,505.89,504.97,505.16,2748.0,505.79,505.89,504.97,505.16,2748.0
2024-11-06 13:55:00,505.09,506.21,505.09,505.85,10585.0,505.09,506.21,505.09,505.85,10585.0
2024-11-06 14:00:00,506.16,506.16,505.39,505.51,6005.0,506.16,506.16,505.39,505.51,6005.0
2024-11-06 14:05:00,505.35,505.48,505.02,505.34,5471.0,505.35,505.48,505.02,505.34,5471.0
2024-11-06 14:10:00,505.2,505.6,505.04,505.51,6615.0,505.2,505.6,505.04,505.51,6615.0
2024-11-06 14:15:00,505.31,505.86,505.23,505.37,4113.0,505.31,505.86,505.23,505.37,4113.0
2024-11-06 14:20:00,505.21,505.41,504.76,504.76,3990.0,505.21,505.41,504.76,504.76,3990.0
2024-11-06 14:25:00,504.73,505.15,504.73,505.05,1823.0,504.73,505.15,504.73,505.05,1823.0
2024-11-06 14:30:00,505.12,505.41,504.9,505.09,5364.0,505.12,505.41,504.9,505.09,5364.0
2024-11-06 14:35:00,504.88,505.33,504.72,505.13,5656.0,504.88,505.33,504.72,505.13,5656.0
2024-11-06 14:40:00,504.94,505.14,504.61,505.14,8892.0,504.94,505.14,504.61,505.14,8892.0
2024-11-06 14:45:00,504.8,505.74,504.8,505.62,7703.0,504.8,505.74,504.8,505.62,7703.0
2024-11-06 14:50:00,505.51,505.51,505.13,505.18,4818.0,505.51,505.51,505.13,505.18,4818.0
2024-11-06 14:55:00,505.31,505.55,505.15,505.23,4719.0,505.31,505.55,505.15,505.23,4719.0
2024-11-06 15:00:00,505.06,505.84,504.94,505.06,15576.0,505.06,505.84,504.94,505.06,15576.0
2024-11-06 15:05:00,504.9,505.43,504.64,504.78,4417.0,504.9,505.43,504.64,504.78,4417.0
2024-11-06 15:10:00,504.92,504.92,504.63,504.63,4239.0,504.92,504.92,504.63,504.63,4239.0
2024-11-06 15:15:00,504.89,504.89,503.81,503.91,6529.0,504.89,504.89,503.81,503.91,6529.0
2024-11-06 15:20:00,503.78,503.91,503.06,503.54,9012.0,503.78,503.91,503.06,503.54,9012.0
2024-11-06 15:25:00,503.39,503.75,503.37,503.52,5419.0,503.39,503.75,503.37,503.52,5419.0
2024-11-06 15:30:00,503.49,503.66,503.24,503.33,13242.0,503.49,503.66,503.24,503.33,13242.0
2024-11-06 15:35:00,503.31,503.6,503.21,503.43,19734.0,503.31,503.6,503.21,503.43,19734.0
2024-11-06 15:40:00,503.43,504.47,503.22,504.35,13330.0,503.43,504.47,503.22,504.35,13330.0
2024-11-06 15:45:00,504.34,505.23,504.13,505.14,16538.0,504.34,505.23,504.13,505.14,16538.0
2024-11-06 15:50:00,505.03,505.16,503.95,504.68,32091.0,505.03,505.16,503.95,504.68,32091.0
2024-11-06 15:55:00,504.64,505.49,504.57,504.78,102717.0,504.64,505.49,504.57,504.78,102717.0
2024-11-07 09:30:00,510.66,510.66,507.04,507.52,56019.0,510.66,510.66,507.04,507.52,56019.0
2024-11-07 09:35:00,507.2,510.03,506.59,509.92,18394.0,507.2,510.03,506.59,509.92,18394.0
2024-11-07 09:40:00,509.74,509.93,507.79,508.45,11753.0,509.74,509.93,507.79,508.45,11753.0
2024-11-07 09:45:00,508.07,508.23,505.84,506.46,21530.0,508.07,508.23,505.84,506.46,21530.0
2024-11-07 09:50:00,506.36,506.67,504.93,505.1,11540.0,506.36,506.67,504.93,505.1,11540.0
2024-11-07 09:55:00,505.1,505.23,503.42,503.53,22059.0,505.1,505.23,503.42,503.53,22059.0
2024-11-07 10:00:00,503.25,503.71,501.27,501.43,32949.0,503.25,503.71,501.27,501.43,32949.0
2024-11-07 10:05:00,501.43,502.38,500.46,500.7,21984.0,501.43,502.38,500.46,500.7,21984.0
2024-11-07 10:10:00,500.7,500.7,498.83,500.01,41910.0,500.7,500.7,498.83,500.01,41910.0
2024-11-07 10:15:00,500.01,500.04,498.56,498.94,30196.0,500.01,500.04,498.56,498.94,30196.0
2024-11-07 10:20:00,498.99,500.09,498.8,499.51,45979.0,498.99,500.09,498.8,499.51,45979.0
2024-11-07 10:25:00,499.59,499.9,498.96,499.16,34589.0,499.59,499.9,498.96,499.16,34589.0
2024-11-07 10:30:00,499.3,499.5,496.67,497.31,63063.0,499.3,499.5,496.67,497.31,63063.0
2024-11-07 10:35:00,497.5,497.82,496.51,497.13,25083.0,497.5,497.82,496.51,497.13,25083.0
2024-11-07 10:40:00,497.13,497.13,496.32,496.46,30545.0,497.13,497.13,496.32,496.46,30545.0
2024-11-07 10:45:00,496.3,497.43,495.3,497.43,45986.0,496.3,497.43,495.3,497.43,45986.0
2024-11-07 10:50:00,497.18,498.3,497.01,497.25,17745.0,497.18,498.3,497.01,497.25,17745.0
2024-11-07 10:55:00,497.27,498.28,497.02,498.22,17138.0,497.27,498.28,497.02,498.22,17138.0
2024-11-07 11:00:00,498.22,499.06,497.84,498.65,22835.0,498.22,499.06,497.84,498.65,22835.0
2024-11-07 11:05:00,498.79,499.5,498.26,499.23,12355.0,498.79,499.5,498.26,499.23,12355.0
2024-11-07 11:10:00,499.34,499.5,498.06,498.06,19088.0,499.34,499.5,498.06,498.06,19088.0
2024-11-07 11:15:00,498.22,498.46,497.66,497.7,9456.0,498.22,498.46,497.66,497.7,9456.0
2024-11-07 11:20:00,497.51,497.72,496.78,497.4,22132.0,497.51,497.72,496.78,497.4,22132.0
2024-11-07 11:25:00,497.32,497.39,496.8,496.92,11172.0,497.32,497.39,496.8,496.92,11172.0
2024-11-07 11:30:00,496.92,497.98,496.9,497.41,22532.0,496.92,497.98,496.9,497.41,22532.0
2024-11-07 11:35:00,497.42,498.27,497.42,497.7,12089.0,497.42,498.27,497.42,497.7,12089.0
2024-11-07 11:40:00,497.7,498.27,497.34,498.16,10634.0,497.7,498.27,497.34,498.16,10634.0
2024-11-07 11:45:00,498.16,498.19,497.28,497.81,11878.0,498.16,498.19,497.28,497.81,11878.0
2024-11-07 11:50:00,497.81,497.96,497.17,497.77,13021.0,497.81,497.96,497.17,497.77,13021.0
2024-11-07 11:55:00,497.9,498.69,497.67,498.69,10763.0,497.9,498.69,497.67,498.69,10763.0
2024-11-07 12:00:00,498.81,499.04,497.77,498.11,10142.0,498.81,499.04,497.77,498.11,10142.0
2024-11-07 12:05:00,498.11,498.35,497.79,498.32,9202.0,498.11,498.35,497.79,498.32,9202.0
2024-11-07 12:10:00,498.38,498.94,497.92,497.92,9266.0,498.38,498.94,497.92,497.92,9266.0
2024-11-07 12:15:00,498.05,498.69,497.49,498.39,10739.0,498.05,498.69,497.49,498.39,10739.0
2024-11-07 12:20:00,498.42,498.64,497.85,498.32,5506.0,498.42,498.64,497.85,498.32,5506.0
2024-11-07 12:25:00,498.4,498.84,498.0,498.73,13638.0,498.4,498.84,498.0,498.73,13638.0
2024-11-07 12:30:00,498.49,499.02,498.27,498.44,7196.0,498.49,499.02,498.27,498.44,7196.0
2024-11-07 12:35:00,498.36,498.65,498.18,498.41,9122.0,498.36,498.65,498.18,498.41,9122.0
2024-11-07 12:40:00,498.5,498.5,497.69,497.76,8498.0,498.5,498.5,497.69,497.76,8498.0
2024-11-07 12:45:00,497.74,498.69,497.6,498.66,7647.0,497.74,498.69,497.6,498.66,7647.0
2024-11-07 12:50:00,498.62,498.62,498.33,498.48,5106.0,498.62,498.62,498.33,498.48,5106.0
2024-11-07 12:55:00,498.48,498.74,498.35,498.35,6015.0,498.48,498.74,498.35,498.35,6015.0
2024-11-07 13:00:00,498.29,498.89,498.23,498.69,5076.0,498.29,498.89,498.23,498.69,5076.0
2024-11-07 13:05:00,498.69,499.2,498.59,498.63,4225.0,498.69,499.2,498.59,498.63,4225.0
2024-11-07 13:10:00,498.7,499.39,498.49,499.37,9263.0,498.7,499.39,498.49,499.37,9263.0
2024-11-07 13:15:00,499.27,499.47,498.58,498.77,6960.0,499.27,499.47,498.58,498.77,6960.0
2024-11-07 13:20:00,498.78,499.51,498.69,498.7,6906.0,498.78,499.51,498.69,498.7,6906.0
2024-11-07 13:25:00,498.88,499.34,498.53,499.34,8714.0,498.88,499.34,498.53,499.34,8714.0
2024-11-07 13:30:00,499.23,500.21,499.04,500.18,12953.0,499.23,500.21,499.04,500.18,12953.0
2024-11-07 13:35:00,500.13,500.67,499.96,499.96,5869.0,500.13,500.67,499.96,499.96,5869.0
2024-11-07 13:40:00,499.87,500.53,499.86,500.25,4779.0,499.87,500.53,499.86,500.25,4779.0
2024-11-07 13:45:00,500.41,500.41,499.76,500.25,3900.0,500.41,500.41,499.76,500.25,3900.0
2024-11-07 13:50:00,500.05,500.95,500.04,500.65,7222.0,500.05,500.95,500.04,500.65,7222.0
2024-11-07 13:55:00,500.72,500.99,499.42,499.49,6019.0,500.72,500.99,499.42,499.49,6019.0
2024-11-07 14:00:00,499.75,500.25,499.1,499.89,8873.0,499.75,500.25,499.1,499.89,8873.0
2024-11-07 14:05:00,499.82,500.04,499.36,499.7,6019.0,499.82,500.04,499.36,499.7,6019.0
2024-11-07 14:10:00,499.81,499.97,499.67,499.79,5039.0,499.81,499.97,499.67,499.79,5039.0
2024-11-07 14:15:00,499.75,500.63,499.75,500.57,5645.0,499.75,500.63,499.75,500.57,5645.0
2024-11-07 14:20:00,500.74,501.0,500.56,501.0,6265.0,500.74,501.0,500.56,501.0,6265.0
2024-11-07 14:25:00,500.95,501.08,500.59,500.83,5011.0,500.95,501.08,500.59,500.83,5011.0
2024-11-07 14:30:00,500.76,501.14,500.54,500.89,8310.0,500.76,501.14,500.54,500.89,8310.0
2024-11-07 14:35:00,500.92,501.57,500.91,501.43,7629.0,500.92,501.57,500.91,501.43,7629.0
2024-11-07 14:40:00,501.12,501.18,500.35,500.98,8136.0,501.12,501.18,500.35,500.98,8136.0
2024-11-07 14:45:00,500.87,501.51,500.56,501.33,6744.0,500.87,501.51,500.56,501.33,6744.0
2024-11-07 14:50:00,501.38,501.38,500.56,500.59,6026.0,501.38,501.38,500.56,500.59,6026.0
2024-11-07 14:55:00,500.74,501.08,500.58,501.08,9774.0,500.74,501.08,500.58,501.08,9774.0
2024-11-07 15:00:00,501.01,501.15,500.5,500.68,5932.0,501.01,501.15,500.5,500.68,5932.0
2024-11-07 15:05:00,500.68,501.21,500.42,501.06,9514.0,500.68,501.21,500.42,501.06,9514.0
2024-11-07 15:10:00,501.09,501.09,500.58,500.95,7927.0,501.09,501.09,500.58,500.95,7927.0
2024-11-07 15:15:00,500.89,501.68,500.89,501.33,24528.0,500.89,501.68,500.89,501.33,24528.0
2024-11-07 15:20:00,501.37,501.76,501.14,501.76,7701.0,501.37,501.76,501.14,501.76,7701.0
2024-11-07 15:25:00,501.82,502.1,501.57,501.65,12273.0,501.82,502.1,501.57,501.65,12273.0
2024-11-07 15:30:00,501.61,501.62,500.8,500.9,11942.0,501.61,501.62,500.8,500.9,11942.0
2024-11-07 15:35:00,500.92,501.12,500.36,500.55,11194.0,500.92,501.12,500.36,500.55,11194.0
2024-11-07 15:40:00,500.59,501.29,500.59,501.0,11467.0,500.59,501.29,500.59,501.0,11467.0
2024-11-07 15:45:00,501.04,501.36,500.85,501.15,13301.0,501.04,501.36,500.85,501.15,13301.0
2024-11-07 15:50:00,501.3,501.39,500.45,500.92,30988.0,501.3,501.39,500.45,500.92,30988.0
2024-11-07 15:55:00,500.77,501.21,500.01,500.94,67927.0,500.77,501.21,500.01,500.94,67927.0
2024-11-08 09:30:00,503.83,505.0,499.39,500.83,48552.0,503.83,505.0,499.39,500.83,48552.0
2024-11-08 09:35:00,500.43,500.92,496.73,497.45,20428.0,500.43,500.92,496.73,497.45,20428.0
2024-11-08 09:40:00,497.13,497.7,495.31,495.42,23387.0,497.13,497.7,495.31,495.42,23387.0
2024-11-08 09:45:00,495.59,497.58,495.05,497.08,23902.0,495.59,497.58,495.05,497.08,23902.0
2024-11-08 09:50:00,496.63,497.48,496.02,496.73,10298.0,496.63,497.48,496.02,496.73,10298.0
2024-11-08 09:55:00,496.75,496.82,495.45,496.03,27281.0,496.75,496.82,495.45,496.03,27281.0
2024-11-08 10:00:00,496.21,497.98,495.74,496.75,16368.0,496.21,497.98,495.74,496.75,16368.0
2024-11-08 10:05:00,497.13,497.75,495.65,497.01,13433.0,497.13,497.75,495.65,497.01,13433.0
2024-11-08 10:10:00,497.06,497.82,496.85,496.86,9632.0,497.06,497.82,496.85,496.86,9632.0
2024-11-08 10:15:00,496.55,497.93,496.55,497.54,13398.0,496.55,497.93,496.55,497.54,13398.0
2024-11-08 10:20:00,497.53,497.91,496.49,496.99,9975.0,497.53,497.91,496.49,496.99,9975.0
2024-11-08 10:25:00,497.0,497.78,496.82,497.51,8700.0,497.0,497.78,496.82,497.51,8700.0
2024-11-08 10:30:00,497.3,497.53,496.71,496.75,8007.0,497.3,497.53,496.71,496.75,8007.0
2024-11-08 10:35:00,496.9,496.9,495.5,496.24,9979.0,496.9,496.9,495.5,496.24,9979.0
2024-11-08 10:40:00,496.24,496.39,495.57,496.25,19743.0,496.24,496.39,495.57,496.25,19743.0
2024-11-08 10:45:00,496.25,497.08,495.89,495.95,19935.0,496.25,497.08,495.89,495.95,19935.0
2024-11-08 10:50:00,496.24,496.55,495.8,496.29,6647.0,496.24,496.55,495.8,496.29,6647.0
2024-11-08 10:55:00,495.92,496.28,495.55,495.55,6380.0,495.92,496.28,495.55,495.55,6380.0
2024-11-08 11:00:00,495.53,496.23,495.32,495.81,20146.0,495.53,496.23,495.32,495.81,20146.0
2024-11-08 11:05:00,495.85,496.1,495.67,496.05,12586.0,495.85,496.1,495.67,496.05,12586.0
2024-11-08 11:10:00,496.24,496.36,495.8,495.87,14364.0,496.24,496.36,495.8,495.87,14364.0
2024-11-08 11:15:00,495.76,496.36,495.7,496.22,21617.0,495.76,496.36,495.7,496.22,21617.0
2024-11-08 11:20:00,496.22,496.7,495.91,496.09,15861.0,496.22,496.7,495.91,496.09,15861.0
2024-11-08 11:25:00,496.13,496.26,495.51,495.79,22879.0,496.13,496.26,495.51,495.79,22879.0
2024-11-08 11:30:00,495.96,496.36,495.38,496.17,12258.0,495.96,496.36,495.38,496.17,12258.0
2024-11-08 11:35:00,496.06,496.36,495.78,496.0,18350.0,496.06,496.36,495.78,496.0,18350.0
2024-11-08 11:40:00,496.1,496.1,495.55,495.77,5286.0,496.1,496.1,495.55,495.77,5286.0
2024-11-08 11:45:00,495.77,496.29,495.49,495.93,17806.0,495.77,496.29,495.49,495.93,17806.0
2024-11-08 11:50:00,496.11,496.26,495.92,495.92,5897.0,496.11,496.26,495.92,495.92,5897.0
2024-11-08 11:55:00,496.28,496.3,495.83,496.15,4618.0,496.28,496.3,495.83,496.15,4618.0
2024-11-08 12:00:00,496.01,496.3,495.82,496.05,7814.0,496.01,496.3,495.82,496.05,7814.0
2024-11-08 12:05:00,496.13,497.23,495.88,497.11,19103.0,496.13,497.23,495.88,497.11,19103.0
2024-11-08 12:10:00,497.18,497.18,496.29,496.35,6018.0,497.18,497.18,496.29,496.35,6018.0
2024-11-08 12:15:00,496.19,496.76,496.19,496.54,6328.0,496.19,496.76,496.19,496.54,6328.0
2024-11-08 12:20:00,496.68,496.78,495.82,495.82,17229.0,496.68,496.78,495.82,495.82,17229.0
2024-11-08 12:25:00,496.03,496.11,495.52,495.59,5635.0,496.03,496.11,495.52,495.59,5635.0
2024-11-08 12:30:00,495.68,495.98,495.22,495.52,10374.0,495.68,495.98,495.22,495.52,10374.0
2024-11-08 12:35:00,495.54,496.1,495.3,495.69,11066.0,495.54,496.1,495.3,495.69,11066.0
2024-11-08 12:40:00,495.63,495.79,495.12,495.23,11154.0,495.63,495.79,495.12,495.23,11154.0
2024-11-08 12:45:00,495.32,495.39,494.67,494.69,17630.0,495.32,495.39,494.67,494.69,17630.0
2024-11-08 12:50:00,494.78,495.17,494.22,494.5,10258.0,494.78,495.17,494.22,494.5,10258.0
2024-11-08 12:55:00,494.32,494.76,494.27,494.54,8717.0,494.32,494.76,494.27,494.54,8717.0
2024-11-08 13:00:00,494.52,495.04,494.33,494.8,6299.0,494.52,495.04,494.33,494.8,6299.0
2024-11-08 13:05:00,494.8,495.12,494.73,494.97,7090.0,494.8,495.12,494.73,494.97,7090.0
2024-11-08 13:10:00,495.07,495.07,494.42,494.67,8477.0,495.07,495.07,494.42,494.67,8477.0
2024-11-08 13:15:00,495.05,495.05,493.69,494.42,16729.0,495.05,495.05,493.69,494.42,16729.0
2024-11-08 13:20:00,494.91,495.12,494.13,494.41,9230.0,494.91,495.12,494.13,494.41,9230.0
2024-11-08 13:25:00,494.54,494.68,494.15,494.66,14479.0,494.54,494.68,494.15,494.66,14479.0
2024-11-08 13:30:00,494.71,495.21,494.56,494.84,11609.0,494.71,495.21,494.56,494.84,11609.0
2024-11-08 13:35:00,494.84,495.24,494.74,494.95,6108.0,494.84,495.24,494.74,494.95,6108.0
2024-11-08 13:40:00,494.95,495.48,494.85,495.11,22266.0,494.95,495.48,494.85,495.11,22266.0
2024-11-08 13:45:00,495.11,495.22,494.31,494.44,11929.0,495.11,495.22,494.31,494.44,11929.0
2024-11-08 13:50:00,494.6,494.61,493.74,493.75,11421.0,494.6,494.61,493.74,493.75,11421.0
2024-11-08 13:55:00,493.91,494.91,493.82,494.84,17399.0,493.91,494.91,493.82,494.84,17399.0
2024-11-08 14:00:00,494.8,495.72,494.8,495.72,6560.0,494.8,495.72,494.8,495.72,6560.0
2024-11-08 14:05:00,495.72,496.47,495.64,495.72,20191.0,495.72,496.47,495.64,495.72,20191.0
2024-11-08 14:10:00,495.85,495.85,495.06,495.31,12013.0,495.85,495.85,495.06,495.31,12013.0
2024-11-08 14:15:00,495.42,495.85,495.06,495.44,6308.0,495.42,495.85,495.06,495.44,6308.0
2024-11-08 14:20:00,495.6,495.93,495.43,495.62,4062.0,495.6,495.93,495.43,495.62,4062.0
2024-11-08 14:25:00,495.75,496.63,495.7,496.06,14112.0,495.75,496.63,495.7,496.06,14112.0
2024-11-08 14:30:00,496.09,496.89,496.02,496.85,17554.0,496.09,496.89,496.02,496.85,17554.0
2024-11-08 14:35:00,496.93,496.98,496.47,496.88,7383.0,496.93,496.98,496.47,496.88,7383.0
2024-11-08 14:40:00,497.01,497.19,496.35,496.6,9651.0,497.01,497.19,496.35,496.6,9651.0
2024-11-08 14:45:00,496.6,496.93,496.46,496.53,11788.0,496.6,496.93,496.46,496.53,11788.0
2024-11-08 14:50:00,496.65,496.73,496.36,496.36,10589.0,496.65,496.73,496.36,496.36,10589.0
2024-11-08 14:55:00,496.47,496.48,496.01,496.05,11421.0,496.47,496.48,496.01,496.05,11421.0
2024-11-08 15:00:00,495.91,496.13,495.48,495.87,30765.0,495.91,496.13,495.48,495.87,30765.0
2024-11-08 15:05:00,495.92,496.09,495.51,495.51,8350.0,495.92,496.09,495.51,495.51,8350.0
2024-11-08 15:10:00,495.63,496.11,495.63,495.92,16101.0,495.63,496.11,495.63,495.92,16101.0
2024-11-08 15:15:00,495.9,496.01,495.5,495.74,25796.0,495.9,496.01,495.5,495.74,25796.0
2024-11-08 15:20:00,495.75,495.96,495.5,495.8,11228.0,495.75,495.96,495.5,495.8,11228.0
2024-11-08 15:25:00,495.89,495.96,495.51,495.51,10360.0,495.89,495.96,495.51,495.51,10360.0
2024-11-08 15:30:00,495.52,495.72,495.05,495.34,15255.0,495.52,495.72,495.05,495.34,15255.0
2024-11-08 15:35:00,495.25,495.52,495.16,495.27,10763.0,495.25,495.52,495.16,495.27,10763.0
2024-11-08 15:40:00,495.22,495.54,495.08,495.47,18446.0,495.22,495.54,495.08,495.47,18446.0
2024-11-08 15:45:00,495.52,495.62,495.0,495.13,14161.0,495.52,495.62,495.0,495.13,14161.0
2024-11-08 15:50:00,495.29,495.75,494.97,495.08,34080.0,495.29,495.75,494.97,495.08,34080.0
2024-11-08 15:55:00,494.51,495.0,494.02,494.5,96630.0,494.51,495.0,494.02,494.5,96630.0
2024-11-11 09:30:00,493.6,498.59,493.6,497.62,97302.0,493.6,498.59,493.6,497.62,97302.0
2024-11-11 09:35:00,498.08,499.46,497.28,497.41,23308.0,498.08,499.46,497.28,497.41,23308.0
2024-11-11 09:40:00,497.28,498.96,497.0,498.59,29498.0,497.28,498.96,497.0,498.59,29498.0
2024-11-11 09:45:00,498.58,500.18,497.77,499.02,28328.0,498.58,500.18,497.77,499.02,28328.0
2024-11-11 09:50:00,499.03,499.45,498.46,498.96,17593.0,499.03,499.45,498.46,498.96,17593.0
2024-11-11 09:55:00,498.95,501.14,498.78,500.68,39311.0,498.95,501.14,498.78,500.68,39311.0
2024-11-11 10:00:00,501.1,501.13,498.49,500.26,32837.0,501.1,501.13,498.49,500.26,32837.0
2024-11-11 10:05:00,500.25,501.8,500.24,501.68,20726.0,500.25,501.8,500.24,501.68,20726.0
2024-11-11 10:10:00,501.91,502.83,501.86,502.83,11800.0,501.91,502.83,501.86,502.83,11800.0
2024-11-11 10:15:00,502.78,503.4,502.5,502.96,13186.0,502.78,503.4,502.5,502.96,13186.0
2024-11-11 10:20:00,503.21,504.58,502.2,502.72,46782.0,503.21,504.58,502.2,502.72,46782.0
2024-11-11 10:25:00,502.5,502.72,501.71,501.86,10137.0,502.5,502.72,501.71,501.86,10137.0
2024-11-11 10:30:00,502.04,502.41,501.57,502.08,29250.0,502.04,502.41,501.57,502.08,29250.0
2024-11-11 10:35:00,501.96,503.3,501.84,502.88,16304.0,501.96,503.3,501.84,502.88,16304.0
2024-11-11 10:40:00,502.84,502.86,501.7,501.87,6185.0,502.84,502.86,501.7,501.87,6185.0
2024-11-11 10:45:00,501.98,502.1,501.51,502.06,3472.0,501.98,502.1,501.51,502.06,3472.0
2024-11-11 10:50:00,502.04,502.27,501.18,502.13,20080.0,502.04,502.27,501.18,502.13,20080.0
2024-11-11 10:55:00,502.23,502.41,501.92,502.41,5327.0,502.23,502.41,501.92,502.41,5327.0
2024-11-11 11:00:00,502.45,503.64,502.28,503.61,12096.0,502.45,503.64,502.28,503.61,12096.0
2024-11-11 11:05:00,503.42,503.97,503.02,503.76,14313.0,503.42,503.97,503.02,503.76,14313.0
2024-11-11 11:10:00,503.76,504.25,503.51,504.18,27448.0,503.76,504.25,503.51,504.18,27448.0
2024-11-11 11:15:00,504.09,504.29,503.65,504.21,10024.0,504.09,504.29,503.65,504.21,10024.0
2024-11-11 11:20:00,504.22,504.56,503.8,504.11,25674.0,504.22,504.56,503.8,504.11,25674.0
2024-11-11 11:25:00,504.09,504.29,503.4,504.29,9689.0,504.09,504.29,503.4,504.29,9689.0
2024-11-11 11:30:00,504.19,504.36,503.87,504.08,10935.0,504.19,504.36,503.87,504.08,10935.0
2024-11-11 11:35:00,504.08,504.73,504.03,504.68,7031.0,504.08,504.73,504.03,504.68,7031.0
2024-11-11 11:40:00,504.77,504.91,504.37,504.52,9658.0,504.77,504.91,504.37,504.52,9658.0
2024-11-11 11:45:00,504.53,505.46,504.53,505.46,7306.0,504.53,505.46,504.53,505.46,7306.0
2024-11-11 11:50:00,505.33,506.2,505.32,506.04,16455.0,505.33,506.2,505.32,506.04,16455.0
2024-11-11 11:55:00,506.07,506.31,506.01,506.27,5777.0,506.07,506.31,506.01,506.27,5777.0
2024-11-11 12:00:00,506.18,506.18,505.37,505.44,15556.0,506.18,506.18,505.37,505.44,15556.0
2024-11-11 12:05:00,505.49,505.88,505.39,505.87,10787.0,505.49,505.88,505.39,505.87,10787.0
2024-11-11 12:10:00,505.99,506.44,505.69,505.8,35948.0,505.99,506.44,505.69,505.8,35948.0
2024-11-11 12:15:00,505.8,507.12,505.79,507.07,16366.0,505.8,507.12,505.79,507.07,16366.0
2024-11-11 12:20:00,506.78,507.72,506.35,506.77,11390.0,506.78,507.72,506.35,506.77,11390.0
2024-11-11 12:25:00,506.25,506.82,506.15,506.82,10958.0,506.25,506.82,506.15,506.82,10958.0
2024-11-11 12:30:00,506.62,506.91,506.23,506.72,10798.0,506.62,506.91,506.23,506.72,10798.0
2024-11-11 12:35:00,506.72,507.0,506.27,506.27,6522.0,506.72,507.0,506.27,506.27,6522.0
2024-11-11 12:40:00,506.21,506.37,505.86,505.9,5991.0,506.21,506.37,505.86,505.9,5991.0
2024-11-11 12:45:00,505.89,505.93,505.26,505.27,8774.0,505.89,505.93,505.26,505.27,8774.0
2024-11-11 12:50:00,505.07,505.46,505.01,505.24,7075.0,505.07,505.46,505.01,505.24,7075.0
2024-11-11 12:55:00,505.05,505.07,504.23,504.29,5744.0,505.05,505.07,504.23,504.29,5744.0
2024-11-11 13:00:00,504.04,504.04,503.34,503.42,11402.0,504.04,504.04,503.34,503.42,11402.0
2024-11-11 13:05:00,503.4,503.41,502.63,502.8,11278.0,503.4,503.41,502.63,502.8,11278.0
2024-11-11 13:10:00,502.72,502.94,502.53,502.75,15554.0,502.72,502.94,502.53,502.75,15554.0
2024-11-11 13:15:00,502.75,503.12,502.6,502.86,20521.0,502.75,503.12,502.6,502.86,20521.0
2024-11-11 13:20:00,502.86,502.86,502.3,502.36,5976.0,502.86,502.86,502.3,502.36,5976.0
2024-11-11 13:25:00,502.62,502.67,501.52,501.68,26241.0,502.62,502.67,501.52,501.68,26241.0
2024-11-11 13:30:00,501.68,501.84,500.5,500.52,17597.0,501.68,501.84,500.5,500.52,17597.0
2024-11-11 13:35:00,500.71,502.39,500.52,502.05,19434.0,500.71,502.39,500.52,502.05,19434.0
2024-11-11 13:40:00,502.22,502.23,501.84,502.15,3445.0,502.22,502.23,501.84,502.15,3445.0
2024-11-11 13:45:00,501.93,502.11,501.58,502.1,7205.0,501.93,502.11,501.58,502.1,7205.0
2024-11-11 13:50:00,502.03,502.35,501.86,501.86,6412.0,502.03,502.35,501.86,501.86,6412.0
2024-11-11 13:55:00,502.04,502.08,501.36,501.88,5031.0,502.04,502.08,501.36,501.88,5031.0
2024-11-11 14:00:00,501.88,501.94,500.79,500.8,3687.0,501.88,501.94,500.79,500.8,3687.0
2024-11-11 14:05:00,500.79,501.32,500.3,501.24,8462.0,500.79,501.32,500.3,501.24,8462.0
2024-11-11 14:10:00,501.43,501.57,501.03,501.03,3325.0,501.43,501.57,501.03,501.03,3325.0
2024-11-11 14:15:00,501.22,501.25,500.48,500.86,14871.0,501.22,501.25,500.48,500.86,14871.0
2024-11-11 14:20:00,500.86,501.23,500.27,500.72,9243.0,500.86,501.23,500.27,500.72,9243.0
2024-11-11 14:25:00,500.82,501.36,500.59,501.36,3927.0,500.82,501.36,500.59,501.36,3927.0
2024-11-11 14:30:00,501.36,501.91,501.12,501.91,8628.0,501.36,501.91,501.12,501.91,8628.0
2024-11-11 14:35:00,501.77,501.77,501.51,501.69,2958.0,501.77,501.77,501.51,501.69,2958.0
2024-11-11 14:40:00,501.7,502.07,501.61,501.84,3629.0,501.7,502.07,501.61,501.84,3629.0
2024-11-11 14:45:00,501.77,501.98,501.63,501.98,6447.0,501.77,501.98,501.63,501.98,6447.0
2024-11-11 14:50:00,501.97,502.06,501.2,501.44,6060.0,501.97,502.06,501.2,501.44,6060.0
2024-11-11 14:55:00,501.45,501.82,501.28,501.82,6250.0,501.45,501.82,501.28,501.82,6250.0
2024-11-11 15:00:00,501.84,501.9,501.54,501.55,6399.0,501.84,501.9,501.54,501.55,6399.0
2024-11-11 15:05:00,501.57,501.69,500.74,500.99,12083.0,501.57,501.69,500.74,500.99,12083.0
2024-11-11 15:10:00,501.07,501.63,500.91,501.57,6105.0,501.07,501.63,500.91,501.57,6105.0
2024-11-11 15:15:00,501.64,501.68,501.11,501.65,6958.0,501.64,501.68,501.11,501.65,6958.0
2024-11-11 15:20:00,501.64,501.88,501.39,501.52,9892.0,501.64,501.88,501.39,501.52,9892.0
2024-11-11 15:25:00,501.53,501.61,501.23,501.42,12182.0,501.53,501.61,501.23,501.42,12182.0
2024-11-11 15:30:00,501.6,502.28,501.49,502.23,12447.0,501.6,502.28,501.49,502.23,12447.0
2024-11-11 15:35:00,502.31,502.99,502.21,502.92,8736.0,502.31,502.99,502.21,502.92,8736.0
2024-11-11 15:40:00,502.99,503.86,502.98,503.58,26215.0,502.99,503.86,502.98,503.58,26215.0
2024-11-11 15:45:00,503.81,504.7,503.81,504.39,24700.0,503.81,504.7,503.81,504.39,24700.0
2024-11-11 15:50:00,505.0,505.21,504.44,505.01,34302.0,505.0,505.21,504.44,505.01,34302.0
2024-11-11 15:55:00,505.0,505.0,503.99,504.29,86386.0,505.0,505.0,503.99,504.29,86386.0
2024-11-12 09:30:00,504.39,507.86,504.27,507.86,57850.0,504.39,507.86,504.27,507.86,57850.0
2024-11-12 09:35:00,507.56,509.45,507.56,509.13,19234.0,507.56,509.45,507.56,509.13,19234.0
2024-11-12 09:40:00,509.4,509.97,508.29,508.7,17097.0,509.4,509.97,508.29,508.7,17097.0
2024-11-12 09:45:00,509.08,511.78,509.08,511.74,30410.0,509.08,511.78,509.08,511.74,30410.0
2024-11-12 09:50:00,512.0,513.87,512.0,513.06,20267.0,512.0,513.87,512.0,513.06,20267.0
2024-11-12 09:55:00,513.28,514.88,513.27,514.53,35466.0,513.28,514.88,513.27,514.53,35466.0
2024-11-12 10:00:00,514.39,516.24,513.94,515.89,38226.0,514.39,516.24,513.94,515.89,38226.0
2024-11-12 10:05:00,515.82,519.6,515.82,519.17,54616.0,515.82,519.6,515.82,519.17,54616.0
2024-11-12 10:10:00,519.19,520.54,518.4,519.73,51241.0,519.19,520.54,518.4,519.73,51241.0
2024-11-12 10:15:00,519.7,520.9,519.07,520.9,53000.0,519.7,520.9,519.07,520.9,53000.0
2024-11-12 10:20:00,520.83,522.9,520.23,522.67,66655.0,520.83,522.9,520.23,522.67,66655.0
2024-11-12 10:25:00,522.67,523.53,521.51,522.9,64991.0,522.67,523.53,521.51,522.9,64991.0
2024-11-12 10:30:00,522.9,525.79,522.64,525.71,63175.0,522.9,525.79,522.64,525.71,63175.0
2024-11-12 10:35:00,525.8,528.39,525.23,526.36,83213.0,525.8,528.39,525.23,526.36,83213.0
2024-11-12 10:40:00,526.36,526.36,524.25,524.34,57867.0,526.36,526.36,524.25,524.34,57867.0
2024-11-12 10:45:00,524.33,524.6,521.78,522.87,35493.0,524.33,524.6,521.78,522.87,35493.0
2024-11-12 10:50:00,523.37,524.68,521.82,522.91,41269.0,523.37,524.68,521.82,522.91,41269.0
2024-11-12 10:55:00,522.9,522.91,521.3,522.86,28029.0,522.9,522.91,521.3,522.86,28029.0
2024-11-12 11:00:00,522.91,523.49,522.4,522.88,15881.0,522.91,523.49,522.4,522.88,15881.0
2024-11-12 11:05:00,522.89,523.02,521.81,522.71,11802.0,522.89,523.02,521.81,522.71,11802.0
2024-11-12 11:10:00,522.94,523.2,522.27,523.11,14508.0,522.94,523.2,522.27,523.11,14508.0
2024-11-12 11:15:00,523.27,523.99,522.77,523.22,18447.0,523.27,523.99,522.77,523.22,18447.0
2024-11-12 11:20:00,523.45,525.13,523.13,524.6,20603.0,523.45,525.13,523.13,524.6,20603.0
2024-11-12 11:25:00,524.64,525.62,524.55,524.68,22857.0,524.64,525.62,524.55,524.68,22857.0
2024-11-12 11:30:00,524.81,525.25,523.91,524.02,14291.0,524.81,525.25,523.91,524.02,14291.0
2024-11-12 11:35:00,524.12,524.32,523.21,523.45,10817.0,524.12,524.32,523.21,523.45,10817.0
2024-11-12 11:40:00,523.45,523.66,523.1,523.5,6791.0,523.45,523.66,523.1,523.5,6791.0
2024-11-12 11:45:00,523.42,524.86,523.41,523.48,16008.0,523.42,524.86,523.41,523.48,16008.0
2024-11-12 11:50:00,523.86,525.2,523.86,525.14,22711.0,523.86,525.2,523.86,525.14,22711.0
2024-11-12 11:55:00,525.13,525.41,524.17,525.06,18723.0,525.13,525.41,524.17,525.06,18723.0
2024-11-12 12:00:00,525.05,525.17,524.28,524.94,16553.0,525.05,525.17,524.28,524.94,16553.0
2024-11-12 12:05:00,525.0,525.88,524.99,525.8,20071.0,525.0,525.88,524.99,525.8,20071.0
2024-11-12 12:10:00,525.61,525.9,525.44,525.52,8918.0,525.61,525.9,525.44,525.52,8918.0
2024-11-12 12:15:00,525.69,526.93,525.5,525.96,24457.0,525.69,526.93,525.5,525.96,24457.0
2024-11-12 12:20:00,525.84,526.64,525.81,526.42,11683.0,525.84,526.64,525.81,526.42,11683.0
2024-11-12 12:25:00,526.68,527.47,526.43,526.77,38427.0,526.68,527.47,526.43,526.77,38427.0
2024-11-12 12:30:00,526.64,527.04,526.41,526.82,12742.0,526.64,527.04,526.41,526.82,12742.0
2024-11-12 12:35:00,526.78,527.6,526.78,527.48,14525.0,526.78,527.6,526.78,527.48,14525.0
2024-11-12 12:40:00,527.57,528.36,526.38,526.38,23733.0,527.57,528.36,526.38,526.38,23733.0
2024-11-12 12:45:00,526.47,526.58,524.71,524.96,32352.0,526.47,526.58,524.71,524.96,32352.0
2024-11-12 12:50:00,525.0,525.59,524.6,524.76,21134.0,525.0,525.59,524.6,524.76,21134.0
2024-11-12 12:55:00,525.0,525.0,523.72,523.78,25917.0,525.0,525.0,523.72,523.78,25917.0
2024-11-12 13:00:00,523.88,525.38,523.72,525.06,32149.0,523.88,525.38,523.72,525.06,32149.0
2024-11-12 13:05:00,524.96,525.68,524.63,525.62,9323.0,524.96,525.68,524.63,525.62,9323.0
2024-11-12 13:10:00,525.71,526.33,525.6,526.15,14333.0,525.71,526.33,525.6,526.15,14333.0
2024-11-12 13:15:00,525.99,526.46,525.6,526.29,11116.0,525.99,526.46,525.6,526.29,11116.0
2024-11-12 13:20:00,526.41,527.5,526.34,527.5,26783.0,526.41,527.5,526.34,527.5,26783.0
2024-11-12 13:25:00,527.46,527.59,526.87,527.28,20763.0,527.46,527.59,526.87,527.28,20763.0
2024-11-12 13:30:00,527.09,527.09,526.2,526.33,16849.0,527.09,527.09,526.2,526.33,16849.0
2024-11-12 13:35:00,526.42,527.09,525.78,525.95,10276.0,526.42,527.09,525.78,525.95,10276.0
2024-11-12 13:40:00,525.81,526.05,525.34,525.65,11070.0,525.81,526.05,525.34,525.65,11070.0
2024-11-12 13:45:00,525.67,526.88,525.66,526.42,17428.0,525.67,526.88,525.66,526.42,17428.0
2024-11-12 13:50:00,526.2,526.6,525.97,526.43,27521.0,526.2,526.6,525.97,526.43,27521.0
2024-11-12 13:55:00,526.43,527.11,526.25,526.89,10910.0,526.43,527.11,526.25,526.89,10910.0
2024-11-12 14:00:00,526.71,526.99,526.24,526.6,14122.0,526.71,526.99,526.24,526.6,14122.0
2024-11-12 14:05:00,526.72,527.08,526.21,526.69,12284.0,526.72,527.08,526.21,526.69,12284.0
2024-11-12 14:10:00,526.94,527.34,526.88,527.34,7635.0,526.94,527.34,526.88,527.34,7635.0
2024-11-12 14:15:00,527.29,527.54,526.52,527.04,20092.0,527.29,527.54,526.52,527.04,20092.0
2024-11-12 14:20:00,527.2,527.28,526.85,527.11,4256.0,527.2,527.28,526.85,527.11,4256.0
2024-11-12 14:25:00,527.11,527.97,527.0,527.46,20692.0,527.11,527.97,527.0,527.46,20692.0
2024-11-12 14:30:00,527.44,527.67,527.17,527.67,6178.0,527.44,527.67,527.17,527.67,6178.0
2024-11-12 14:35:00,527.63,527.63,526.96,527.18,4084.0,527.63,527.63,526.96,527.18,4084.0
2024-11-12 14:40:00,527.34,527.95,527.08,527.83,12142.0,527.34,527.95,527.08,527.83,12142.0
2024-11-12 14:45:00,527.97,528.47,527.83,528.47,18580.0,527.97,528.47,527.83,528.47,18580.0
2024-11-12 14:50:00,528.37,528.91,528.26,528.75,16358.0,528.37,528.91,528.26,528.75,16358.0
2024-11-12 14:55:00,528.84,528.84,528.16,528.24,14835.0,528.84,528.84,528.16,528.24,14835.0
2024-11-12 15:00:00,528.29,528.31,527.47,527.56,21167.0,528.29,528.31,527.47,527.56,21167.0
2024-11-12 15:05:00,527.56,528.16,527.4,527.59,20780.0,527.56,528.16,527.4,527.59,20780.0
2024-11-12 15:10:00,527.68,527.96,527.15,527.24,14388.0,527.68,527.96,527.15,527.24,14388.0
2024-11-12 15:15:00,527.31,527.67,527.26,527.58,17525.0,527.31,527.67,527.26,527.58,17525.0
2024-11-12 15:20:00,527.58,527.58,526.58,527.04,16138.0,527.58,527.58,526.58,527.04,16138.0
2024-11-12 15:25:00,527.11,527.63,527.11,527.39,17072.0,527.11,527.63,527.11,527.39,17072.0
2024-11-12 15:30:00,527.55,527.58,526.88,527.0,23388.0,527.55,527.58,526.88,527.0,23388.0
2024-11-12 15:35:00,526.97,527.05,526.44,526.89,28573.0,526.97,527.05,526.44,526.89,28573.0
2024-11-12 15:40:00,526.89,527.5,526.75,527.32,17297.0,526.89,527.5,526.75,527.32,17297.0
2024-11-12 15:45:00,527.2,528.08,527.2,527.95,32542.0,527.2,528.08,527.2,527.95,32542.0
2024-11-12 15:50:00,527.87,527.91,526.21,526.55,40911.0,527.87,527.91,526.21,526.55,40911.0
2024-11-12 15:55:00,526.45,526.73,526.06,526.49,89885.0,526.45,526.73,526.06,526.49,89885.0
2024-11-13 09:30:00,523.79,526.0,522.86,523.98,63450.0,523.79,526.0,522.86,523.98,63450.0
2024-11-13 09:35:00,524.27,524.79,520.59,521.23,22327.0,524.27,524.79,520.59,521.23,22327.0
2024-11-13 09:40:00,521.47,524.3,521.33,524.2,21970.0,521.47,524.3,521.33,524.2,21970.0
2024-11-13 09:45:00,523.85,524.72,522.63,523.51,33344.0,523.85,524.72,522.63,523.51,33344.0
2024-11-13 09:50:00,523.45,525.29,523.12,524.93,14061.0,523.45,525.29,523.12,524.93,14061.0
2024-11-13 09:55:00,524.89,525.77,524.5,524.62,21539.0,524.89,525.77,524.5,524.62,21539.0
2024-11-13 10:00:00,524.53,525.01,523.46,524.23,35533.0,524.53,525.01,523.46,524.23,35533.0
2024-11-13 10:05:00,524.35,526.65,523.76,524.3,32802.0,524.35,526.65,523.76,524.3,32802.0
2024-11-13 10:10:00,524.64,524.94,522.46,523.04,28261.0,524.64,524.94,522.46,523.04,28261.0
2024-11-13 10:15:00,523.36,527.38,523.36,526.71,25392.0,523.36,527.38,523.36,526.71,25392.0
2024-11-13 10:20:00,526.71,528.32,526.71,527.67,27061.0,526.71,528.32,526.71,527.67,27061.0
2024-11-13 10:25:00,527.97,528.8,526.56,528.66,17778.0,527.97,528.8,526.56,528.66,17778.0
2024-11-13 10:30:00,528.66,530.92,527.6,530.81,42801.0,528.66,530.92,527.6,530.81,42801.0
2024-11-13 10:35:00,530.82,531.51,529.81,530.9,42127.0,530.82,531.51,529.81,530.9,42127.0
2024-11-13 10:40:00,530.9,531.21,528.55,529.34,35693.0,530.9,531.21,528.55,529.34,35693.0
2024-11-13 10:45:00,529.25,529.66,528.28,529.16,14356.0,529.25,529.66,528.28,529.16,14356.0
2024-11-13 10:50:00,529.22,530.88,528.92,530.84,10348.0,529.22,530.88,528.92,530.84,10348.0
2024-11-13 10:55:00,530.63,531.68,530.63,530.8,26274.0,530.63,531.68,530.63,530.8,26274.0
2024-11-13 11:00:00,530.6,532.86,530.6,532.84,21334.0,530.6,532.86,530.6,532.84,21334.0
2024-11-13 11:05:00,532.71,533.26,532.34,533.1,37182.0,532.71,533.26,532.34,533.1,37182.0
2024-11-13 11:10:00,533.09,534.72,532.94,534.6,39552.0,533.09,534.72,532.94,534.6,39552.0
2024-11-13 11:15:00,534.36,534.8,533.71,534.56,31052.0,534.36,534.8,533.71,534.56,31052.0
2024-11-13 11:20:00,534.33,534.95,532.56,533.89,20473.0,534.33,534.95,532.56,533.89,20473.0
2024-11-13 11:25:00,534.31,535.55,534.02,534.02,23580.0,534.31,535.55,534.02,534.02,23580.0
2024-11-13 11:30:00,534.24,535.08,534.07,534.6,11961.0,534.24,535.08,534.07,534.6,11961.0
2024-11-13 11:35:00,534.4,534.6,533.51,533.69,5620.0,534.4,534.6,533.51,533.69,5620.0
2024-11-13 11:40:00,533.72,534.24,533.33,534.0,22431.0,533.72,534.24,533.33,534.0,22431.0
2024-11-13 11:45:00,534.05,534.85,533.43,534.71,17404.0,534.05,534.85,533.43,534.71,17404.0
2024-11-13 11:50:00,534.85,536.56,534.8,536.47,19809.0,534.85,536.56,534.8,536.47,19809.0
2024-11-13 11:55:00,536.4,536.5,535.1,535.61,16947.0,536.4,536.5,535.1,535.61,16947.0
2024-11-13 12:00:00,535.42,536.46,535.01,536.13,17311.0,535.42,536.46,535.01,536.13,17311.0
2024-11-13 12:05:00,536.23,536.83,536.0,536.55,8714.0,536.23,536.83,536.0,536.55,8714.0
2024-11-13 12:10:00,536.84,537.43,536.53,536.7,19173.0,536.84,537.43,536.53,536.7,19173.0
2024-11-13 12:15:00,536.75,537.28,536.16,536.47,26198.0,536.75,537.28,536.16,536.47,26198.0
2024-11-13 12:20:00,536.62,537.25,536.32,537.18,20329.0,536.62,537.25,536.32,537.18,20329.0
2024-11-13 12:25:00,536.89,537.64,536.8,536.92,13613.0,536.89,537.64,536.8,536.92,13613.0
2024-11-13 12:30:00,537.02,537.11,536.25,536.52,14400.0,537.02,537.11,536.25,536.52,14400.0
2024-11-13 12:35:00,536.7,537.74,536.49,537.64,24470.0,536.7,537.74,536.49,537.64,24470.0
2024-11-13 12:40:00,537.65,537.94,536.77,537.94,21890.0,537.65,537.94,536.77,537.94,21890.0
2024-11-13 12:45:00,537.94,539.83,537.94,539.16,30625.0,537.94,539.83,537.94,539.16,30625.0
2024-11-13 12:50:00,539.16,539.86,539.05,539.3,21049.0,539.16,539.86,539.05,539.3,21049.0
2024-11-13 12:55:00,539.36,539.74,539.0,539.13,11820.0,539.36,539.74,539.0,539.13,11820.0
2024-11-13 13:00:00,539.14,539.54,538.94,539.09,7801.0,539.14,539.54,538.94,539.09,7801.0
2024-11-13 13:05:00,539.14,539.79,539.01,539.76,14738.0,539.14,539.79,539.01,539.76,14738.0
2024-11-13 13:10:00,539.64,539.92,537.78,537.78,23676.0,539.64,539.92,537.78,537.78,23676.0
2024-11-13 13:15:00,537.94,537.98,536.87,537.21,13887.0,537.94,537.98,536.87,537.21,13887.0
2024-11-13 13:20:00,537.25,537.25,536.11,536.29,10897.0,537.25,537.25,536.11,536.29,10897.0
2024-11-13 13:25:00,536.08,537.46,536.08,537.12,9808.0,536.08,537.46,536.08,537.12,9808.0
2024-11-13 13:30:00,537.18,537.84,537.14,537.38,12337.0,537.18,537.84,537.14,537.38,12337.0
2024-11-13 13:35:00,537.34,538.49,537.34,538.3,5976.0,537.34,538.49,537.34,538.3,5976.0
2024-11-13 13:40:00,538.49,538.7,537.77,537.98,9841.0,538.49,538.7,537.77,537.98,9841.0
2024-11-13 13:45:00,537.97,538.41,537.43,538.1,10072.0,537.97,538.41,537.43,538.1,10072.0
2024-11-13 13:50:00,538.0,538.86,537.98,538.86,8326.0,538.0,538.86,537.98,538.86,8326.0
2024-11-13 13:55:00,538.82,538.82,538.31,538.58,16851.0,538.82,538.82,538.31,538.58,16851.0
2024-11-13 14:00:00,538.6,538.87,538.18,538.26,6804.0,538.6,538.87,538.18,538.26,6804.0
2024-11-13 14:05:00,538.26,538.26,537.59,537.79,11114.0,538.26,538.26,537.59,537.79,11114.0
2024-11-13 14:10:00,537.57,538.23,537.43,537.54,10848.0,537.57,538.23,537.43,537.54,10848.0
2024-11-13 14:15:00,537.55,537.73,536.35,536.92,10933.0,537.55,537.73,536.35,536.92,10933.0
2024-11-13 14:20:00,536.69,536.84,536.3,536.75,6611.0,536.69,536.84,536.3,536.75,6611.0
2024-11-13 14:25:00,536.81,536.92,535.41,536.3,8759.0,536.81,536.92,535.41,536.3,8759.0
2024-11-13 14:30:00,536.33,536.81,535.66,535.98,13874.0,536.33,536.81,535.66,535.98,13874.0
2024-11-13 14:35:00,535.98,536.12,535.31,535.56,16128.0,535.98,536.12,535.31,535.56,16128.0
2024-11-13 14:40:00,535.56,535.56,534.82,535.24,9478.0,535.56,535.56,534.82,535.24,9478.0
2024-11-13 14:45:00,535.46,536.19,534.66,535.83,15560.0,535.46,536.19,534.66,535.83,15560.0
2024-11-13 14:50:00,535.92,536.47,535.53,535.69,9608.0,535.92,536.47,535.53,535.69,9608.0
2024-11-13 14:55:00,535.53,535.63,535.11,535.34,10319.0,535.53,535.63,535.11,535.34,10319.0
2024-11-13 15:00:00,535.45,535.46,534.0,534.49,17623.0,535.45,535.46,534.0,534.49,17623.0
2024-11-13 15:05:00,534.52,534.58,533.71,534.37,11094.0,534.52,534.58,533.71,534.37,11094.0
2024-11-13 15:10:00,534.11,534.96,534.01,534.92,9339.0,534.11,534.96,534.01,534.92,9339.0
2024-11-13 15:15:00,534.94,535.15,534.46,535.15,9539.0,534.94,535.15,534.46,535.15,9539.0
2024-11-13 15:20:00,535.0,535.4,534.24,534.37,8110.0,535.0,535.4,534.24,534.37,8110.0
2024-11-13 15:25:00,534.39,534.63,534.0,534.62,11645.0,534.39,534.63,534.0,534.62,11645.0
2024-11-13 15:30:00,534.42,534.64,533.75,533.98,13431.0,534.42,534.64,533.75,533.98,13431.0
2024-11-13 15:35:00,533.98,534.91,533.87,534.83,12109.0,533.98,534.91,533.87,534.83,12109.0
2024-11-13 15:40:00,534.91,535.19,534.71,535.19,12936.0,534.91,535.19,534.71,535.19,12936.0
2024-11-13 15:45:00,535.23,535.34,534.49,534.75,12199.0,535.23,535.34,534.49,534.75,12199.0
2024-11-13 15:50:00,534.47,534.47,532.94,532.99,27601.0,534.47,534.47,532.94,532.99,27601.0
2024-11-13 15:55:00,532.99,532.99,532.05,532.49,126322.0,532.99,532.99,532.05,532.49,126322.0
2024-11-14 09:30:00,530.55,532.77,528.57,530.03,48170.0,530.55,532.77,528.57,530.03,48170.0
2024-11-14 09:35:00,530.41,530.41,528.96,529.87,8897.0,530.41,530.41,528.96,529.87,8897.0
2024-11-14 09:40:00,529.81,529.88,527.12,527.18,17781.0,529.81,529.88,527.12,527.18,17781.0
2024-11-14 09:45:00,527.21,527.75,526.0,526.93,12255.0,527.21,527.75,526.0,526.93,12255.0
2024-11-14 09:50:00,527.14,527.88,526.12,526.77,13479.0,527.14,527.88,526.12,526.77,13479.0
2024-11-14 09:55:00,526.91,527.23,524.29,525.24,18978.0,526.91,527.23,524.29,525.24,18978.0
2024-11-14 10:00:00,525.18,525.33,523.46,524.11,26410.0,525.18,525.33,523.46,524.11,26410.0
2024-11-14 10:05:00,524.16,526.95,523.74,526.95,13983.0,524.16,526.95,523.74,526.95,13983.0
2024-11-14 10:10:00,526.78,527.89,526.61,527.89,12858.0,526.78,527.89,526.61,527.89,12858.0
2024-11-14 10:15:00,527.98,528.45,526.5,526.5,13297.0,527.98,528.45,526.5,526.5,13297.0
2024-11-14 10:20:00,526.7,527.62,526.36,527.4,9888.0,526.7,527.62,526.36,527.4,9888.0
2024-11-14 10:25:00,526.91,528.13,526.8,527.14,10763.0,526.91,528.13,526.8,527.14,10763.0
2024-11-14 10:30:00,526.93,527.58,526.4,526.96,6209.0,526.93,527.58,526.4,526.96,6209.0
2024-11-14 10:35:00,526.96,528.59,526.47,528.59,12409.0,526.96,528.59,526.47,528.59,12409.0
2024-11-14 10:40:00,528.6,529.92,528.59,529.57,9524.0,528.6,529.92,528.59,529.57,9524.0
2024-11-14 10:45:00,529.64,529.98,529.14,529.63,7219.0,529.64,529.98,529.14,529.63,7219.0
2024-11-14 10:50:00,529.61,530.0,528.97,529.53,14161.0,529.61,530.0,528.97,529.53,14161.0
2024-11-14 10:55:00,529.63,529.63,528.06,528.19,9274.0,529.63,529.63,528.06,528.19,9274.0
2024-11-14 11:00:00,528.31,528.49,527.25,527.33,10825.0,528.31,528.49,527.25,527.33,10825.0
2024-11-14 11:05:00,527.58,528.79,527.57,528.46,9961.0,527.58,528.79,527.57,528.46,9961.0
2024-11-14 11:10:00,528.38,528.38,527.91,528.0,11388.0,528.38,528.38,527.91,528.0,11388.0
2024-11-14 11:15:00,527.76,528.31,527.49,528.04,7084.0,527.76,528.31,527.49,528.04,7084.0
2024-11-14 11:20:00,528.22,529.49,528.1,529.16,9729.0,528.22,529.49,528.1,529.16,9729.0
2024-11-14 11:25:00,529.17,529.6,528.97,529.13,16406.0,529.17,529.6,528.97,529.13,16406.0
2024-11-14 11:30:00,529.24,529.47,528.78,528.78,8823.0,529.24,529.47,528.78,528.78,8823.0
2024-11-14 11:35:00,528.65,530.0,528.65,529.82,10801.0,528.65,530.0,528.65,529.82,10801.0
2024-11-14 11:40:00,529.82,530.33,529.8,530.27,5774.0,529.82,530.33,529.8,530.27,5774.0
2024-11-14 11:45:00,530.19,530.19,529.67,529.8,4619.0,530.19,530.19,529.67,529.8,4619.0
2024-11-14 11:50:00,530.01,530.36,529.96,530.08,4713.0,530.01,530.36,529.96,530.08,4713.0
2024-11-14 11:55:00,530.08,530.08,529.22,529.23,4166.0,530.08,530.08,529.22,529.23,4166.0
2024-11-14 12:00:00,528.94,530.1,528.72,529.93,3814.0,528.94,530.1,528.72,529.93,3814.0
2024-11-14 12:05:00,529.76,529.97,529.54,529.79,5920.0,529.76,529.97,529.54,529.79,5920.0
2024-11-14 12:10:00,529.61,529.92,529.13,529.22,3084.0,529.61,529.92,529.13,529.22,3084.0
2024-11-14 12:15:00,529.07,529.7,528.9,529.7,5214.0,529.07,529.7,528.9,529.7,5214.0
2024-11-14 12:20:00,529.7,529.99,529.56,529.67,7481.0,529.7,529.99,529.56,529.67,7481.0
2024-11-14 12:25:00,529.46,529.67,529.23,529.49,5697.0,529.46,529.67,529.23,529.49,5697.0
2024-11-14 12:30:00,529.62,529.62,528.78,529.21,6503.0,529.62,529.62,528.78,529.21,6503.0
2024-11-14 12:35:00,529.41,530.68,529.41,530.68,12383.0,529.41,530.68,529.41,530.68,12383.0
2024-11-14 12:40:00,530.65,532.0,530.65,531.67,18501.0,530.65,532.0,530.65,531.67,18501.0
2024-11-14 12:45:00,531.65,531.89,530.0,530.02,29410.0,531.65,531.89,530.0,530.02,29410.0
2024-11-14 12:50:00,530.14,531.85,529.82,531.79,18128.0,530.14,531.85,529.82,531.79,18128.0
2024-11-14 12:55:00,531.7,532.39,531.58,531.76,20128.0,531.7,532.39,531.58,531.76,20128.0
2024-11-14 13:00:00,531.76,532.75,531.18,532.58,12154.0,531.76,532.75,531.18,532.58,12154.0
2024-11-14 13:05:00,532.59,533.05,532.26,533.01,13165.0,532.59,533.05,532.26,533.01,13165.0
2024-11-14 13:10:00,533.0,533.5,532.8,533.5,9816.0,533.0,533.5,532.8,533.5,9816.0
2024-11-14 13:15:00,533.6,533.8,532.83,532.86,12160.0,533.6,533.8,532.83,532.86,12160.0
2024-11-14 13:20:00,532.88,533.26,532.67,532.99,5325.0,532.88,533.26,532.67,532.99,5325.0
2024-11-14 13:25:00,533.13,533.18,532.44,532.62,7896.0,533.13,533.18,532.44,532.62,7896.0
2024-11-14 13:30:00,532.76,532.77,532.05,532.64,6832.0,532.76,532.77,532.05,532.64,6832.0
2024-11-14 13:35:00,532.5,532.83,532.19,532.62,9737.0,532.5,532.83,532.19,532.62,9737.0
2024-11-14 13:40:00,532.56,532.98,532.35,532.88,16209.0,532.56,532.98,532.35,532.88,16209.0
2024-11-14 13:45:00,532.93,532.98,532.71,532.76,3669.0,532.93,532.98,532.71,532.76,3669.0
2024-11-14 13:50:00,532.87,532.99,531.91,531.92,9352.0,532.87,532.99,531.91,531.92,9352.0
2024-11-14 13:55:00,531.98,531.98,530.65,530.79,9351.0,531.98,531.98,530.65,530.79,9351.0
2024-11-14 14:00:00,530.82,532.23,530.82,532.16,6032.0,530.82,532.23,530.82,532.16,6032.0
2024-11-14 14:05:00,532.01,532.66,531.99,532.17,8227.0,532.01,532.66,531.99,532.17,8227.0
2024-11-14 14:10:00,532.27,532.28,531.73,531.73,8482.0,532.27,532.28,531.73,531.73,8482.0
2024-11-14 14:15:00,531.73,532.26,531.38,532.24,13186.0,531.73,532.26,531.38,532.24,13186.0
2024-11-14 14:20:00,532.0,532.18,531.56,532.11,6803.0,532.0,532.18,531.56,532.11,6803.0
2024-11-14 14:25:00,531.92,532.66,531.86,532.58,15002.0,531.92,532.66,531.86,532.58,15002.0
2024-11-14 14:30:00,532.64,533.63,532.57,533.14,21769.0,532.64,533.63,532.57,533.14,21769.0
2024-11-14 14:35:00,532.99,533.41,532.82,533.41,15261.0,532.99,533.41,532.82,533.41,15261.0
2024-11-14 14:40:00,533.5,533.84,533.37,533.79,11295.0,533.5,533.84,533.37,533.79,11295.0
2024-11-14 14:45:00,533.87,533.89,533.22,533.8,33102.0,533.87,533.89,533.22,533.8,33102.0
2024-11-14 14:50:00,533.69,534.61,533.63,534.61,25994.0,533.69,534.61,533.63,534.61,25994.0
2024-11-14 14:55:00,534.48,534.64,533.93,534.38,14822.0,534.48,534.64,533.93,534.38,14822.0
2024-11-14 15:00:00,534.25,534.25,532.73,532.73,11579.0,534.25,534.25,532.73,532.73,11579.0
2024-11-14 15:05:00,532.97,533.1,532.28,532.36,8874.0,532.97,533.1,532.28,532.36,8874.0
2024-11-14 15:10:00,532.22,532.86,531.92,532.41,13763.0,532.22,532.86,531.92,532.41,13763.0
2024-11-14 15:15:00,532.5,533.71,532.42,533.22,17792.0,532.5,533.71,532.42,533.22,17792.0
2024-11-14 15:20:00,533.27,533.35,532.48,532.49,11516.0,533.27,533.35,532.48,532.49,11516.0
2024-11-14 15:25:00,532.27,532.86,532.25,532.43,16031.0,532.27,532.86,532.25,532.43,16031.0
2024-11-14 15:30:00,532.56,532.56,531.12,532.24,32300.0,532.56,532.56,531.12,532.24,32300.0
2024-11-14 15:35:00,532.26,532.46,531.8,532.04,24892.0,532.26,532.46,531.8,532.04,24892.0
2024-11-14 15:40:00,532.17,532.27,530.61,530.91,24811.0,532.17,532.27,530.61,530.91,24811.0
2024-11-14 15:45:00,530.82,530.99,529.8,530.11,22764.0,530.82,530.99,529.8,530.11,22764.0
2024-11-14 15:50:00,530.12,530.58,529.56,529.66,42753.0,530.12,530.58,529.56,529.66,42753.0
2024-11-14 15:55:00,529.47,530.28,529.3,530.03,69994.0,529.47,530.28,529.3,530.03,69994.0
2024-11-15 09:30:00,520.08,524.5,518.54,520.0,201668.0,520.08,524.5,518.54,520.0,201668.0
2024-11-15 09:35:00,519.7,519.7,515.01,515.81,32616.0,519.7,519.7,515.01,515.81,32616.0
2024-11-15 09:40:00,515.77,515.88,510.36,510.5,58699.0,515.77,515.88,510.36,510.5,58699.0
2024-11-15 09:45:00,510.52,511.01,508.39,509.95,88377.0,510.52,511.01,508.39,509.95,88377.0
2024-11-15 09:50:00,509.67,510.38,506.0,506.6,89538.0,509.67,510.38,506.0,506.6,89538.0
2024-11-15 09:55:00,506.36,507.57,505.75,507.0,47841.0,506.36,507.57,505.75,507.0,47841.0
2024-11-15 10:00:00,507.42,508.23,506.47,507.2,66431.0,507.42,508.23,506.47,507.2,66431.0
2024-11-15 10:05:00,507.2,508.0,506.66,507.27,25942.0,507.2,508.0,506.66,507.27,25942.0
2024-11-15 10:10:00,507.35,509.08,506.79,509.08,25923.0,507.35,509.08,506.79,509.08,25923.0
2024-11-15 10:15:00,509.36,509.56,507.18,507.36,13184.0,509.36,509.56,507.18,507.36,13184.0
2024-11-15 10:20:00,507.28,507.91,507.0,507.35,28327.0,507.28,507.91,507.0,507.35,28327.0
2024-11-15 10:25:00,507.17,507.98,506.42,506.5,25867.0,507.17,507.98,506.42,506.5,25867.0
2024-11-15 10:30:00,506.43,507.8,506.13,506.31,21493.0,506.43,507.8,506.13,506.31,21493.0
2024-11-15 10:35:00,506.35,506.35,503.53,504.8,32627.0,506.35,506.35,503.53,504.8,32627.0
2024-11-15 10:40:00,504.9,505.2,503.63,504.04,16321.0,504.9,505.2,503.63,504.04,16321.0
2024-11-15 10:45:00,504.17,504.18,500.56,500.78,43434.0,504.17,504.18,500.56,500.78,43434.0
2024-11-15 10:50:00,501.0,501.5,499.4,499.99,65044.0,501.0,501.5,499.4,499.99,65044.0
2024-11-15 10:55:00,499.95,501.73,499.6,501.58,34669.0,499.95,501.73,499.6,501.58,34669.0
2024-11-15 11:00:00,501.74,501.74,499.54,499.55,35466.0,501.74,501.74,499.54,499.55,35466.0
2024-11-15 11:05:00,499.71,500.74,499.34,499.68,31813.0,499.71,500.74,499.34,499.68,31813.0
2024-11-15 11:10:00,499.44,501.25,499.0,501.23,23030.0,499.44,501.25,499.0,501.23,23030.0
2024-11-15 11:15:00,500.87,501.07,499.87,500.37,19291.0,500.87,501.07,499.87,500.37,19291.0
2024-11-15 11:20:00,500.44,501.99,500.44,501.63,10912.0,500.44,501.99,500.44,501.63,10912.0
2024-11-15 11:25:00,501.63,501.97,500.63,501.14,36406.0,501.63,501.97,500.63,501.14,36406.0
2024-11-15 11:30:00,501.18,502.73,501.17,502.24,22364.0,501.18,502.73,501.17,502.24,22364.0
2024-11-15 11:35:00,502.15,502.54,501.63,502.54,18917.0,502.15,502.54,501.63,502.54,18917.0
2024-11-15 11:40:00,502.53,502.53,500.88,501.27,15016.0,502.53,502.53,500.88,501.27,15016.0
2024-11-15 11:45:00,501.41,501.53,500.7,500.7,9667.0,501.41,501.53,500.7,500.7,9667.0
2024-11-15 11:50:00,500.89,501.04,500.33,500.82,16700.0,500.89,501.04,500.33,500.82,16700.0
2024-11-15 11:55:00,500.94,500.98,498.85,499.91,20810.0,500.94,500.98,498.85,499.91,20810.0
2024-11-15 12:00:00,499.74,500.99,499.7,500.89,9703.0,499.74,500.99,499.7,500.89,9703.0
2024-11-15 12:05:00,501.0,501.27,499.49,500.13,17713.0,501.0,501.27,499.49,500.13,17713.0
2024-11-15 12:10:00,500.16,500.57,499.56,500.01,13245.0,500.16,500.57,499.56,500.01,13245.0
2024-11-15 12:15:00,500.04,500.13,498.9,499.06,10945.0,500.04,500.13,498.9,499.06,10945.0
2024-11-15 12:20:00,499.22,500.16,499.22,499.65,13381.0,499.22,500.16,499.22,499.65,13381.0
2024-11-15 12:25:00,499.74,500.14,499.42,499.8,12703.0,499.74,500.14,499.42,499.8,12703.0
2024-11-15 12:30:00,499.65,500.1,499.45,499.45,5235.0,499.65,500.1,499.45,499.45,5235.0
2024-11-15 12:35:00,499.35,500.07,499.21,499.29,11348.0,499.35,500.07,499.21,499.29,11348.0
2024-11-15 12:40:00,499.29,500.47,499.26,500.24,12760.0,499.29,500.47,499.26,500.24,12760.0
2024-11-15 12:45:00,500.08,500.69,499.92,500.0,7239.0,500.08,500.69,499.92,500.0,7239.0
2024-11-15 12:50:00,499.97,500.2,498.81,499.02,13712.0,499.97,500.2,498.81,499.02,13712.0
2024-11-15 12:55:00,499.19,500.48,499.19,500.04,9405.0,499.19,500.48,499.19,500.04,9405.0
2024-11-15 13:00:00,499.97,501.11,499.97,500.69,11987.0,499.97,501.11,499.97,500.69,11987.0
2024-11-15 13:05:00,500.69,500.86,500.1,500.84,11749.0,500.69,500.86,500.1,500.84,11749.0
2024-11-15 13:10:00,500.75,500.79,500.01,500.15,4878.0,500.75,500.79,500.01,500.15,4878.0
2024-11-15 13:15:00,500.28,501.23,500.14,500.56,8842.0,500.28,501.23,500.14,500.56,8842.0
2024-11-15 13:20:00,500.47,500.5,499.09,499.6,7782.0,500.47,500.5,499.09,499.6,7782.0
2024-11-15 13:25:00,499.26,501.84,499.1,501.56,31677.0,499.26,501.84,499.1,501.56,31677.0
2024-11-15 13:30:00,501.3,501.71,500.0,501.2,45249.0,501.3,501.71,500.0,501.2,45249.0
2024-11-15 13:35:00,501.18,502.66,501.03,502.4,23999.0,501.18,502.66,501.03,502.4,23999.0
2024-11-15 13:40:00,502.6,504.13,502.14,504.0,22636.0,502.6,504.13,502.14,504.0,22636.0
2024-11-15 13:45:00,503.94,504.03,502.1,502.59,13269.0,503.94,504.03,502.1,502.59,13269.0
2024-11-15 13:50:00,502.59,502.59,501.7,501.73,10130.0,502.59,502.59,501.7,501.73,10130.0
2024-11-15 13:55:00,501.99,502.58,501.21,502.33,8801.0,501.99,502.58,501.21,502.33,8801.0
2024-11-15 14:00:00,502.48,502.49,502.0,502.4,12561.0,502.48,502.49,502.0,502.4,12561.0
2024-11-15 14:05:00,502.42,503.28,501.92,503.28,10050.0,502.42,503.28,501.92,503.28,10050.0
2024-11-15 14:10:00,503.25,504.09,502.81,503.42,15123.0,503.25,504.09,502.81,503.42,15123.0
2024-11-15 14:15:00,503.43,503.87,502.6,502.95,9160.0,503.43,503.87,502.6,502.95,9160.0
2024-11-15 14:20:00,502.91,503.24,502.51,502.61,12704.0,502.91,503.24,502.51,502.61,12704.0
2024-11-15 14:25:00,502.75,503.74,502.54,503.3,17744.0,502.75,503.74,502.54,503.3,17744.0
2024-11-15 14:30:00,503.38,503.94,503.11,503.3,6986.0,503.38,503.94,503.11,503.3,6986.0
2024-11-15 14:35:00,503.33,503.36,502.92,502.92,7140.0,503.33,503.36,502.92,502.92,7140.0
2024-11-15 14:40:00,502.93,503.99,502.92,503.86,6953.0,502.93,503.99,502.92,503.86,6953.0
2024-11-15 14:45:00,504.0,504.42,503.51,503.75,10717.0,504.0,504.42,503.51,503.75,10717.0
2024-11-15 14:50:00,503.88,504.33,502.94,503.19,14258.0,503.88,504.33,502.94,503.19,14258.0
2024-11-15 14:55:00,503.39,503.96,503.09,503.96,7608.0,503.39,503.96,503.09,503.96,7608.0
2024-11-15 15:00:00,503.78,504.39,503.56,504.09,14548.0,503.78,504.39,503.56,504.09,14548.0
2024-11-15 15:05:00,504.13,504.26,502.9,503.57,16281.0,504.13,504.26,502.9,503.57,16281.0
2024-11-15 15:10:00,503.62,503.96,503.45,503.59,14404.0,503.62,503.96,503.45,503.59,14404.0
2024-11-15 15:15:00,503.68,504.61,503.28,504.55,12821.0,503.68,504.61,503.28,504.55,12821.0
2024-11-15 15:20:00,504.65,505.0,503.79,504.02,19744.0,504.65,505.0,503.79,504.02,19744.0
2024-11-15 15:25:00,503.79,504.21,503.37,503.74,16697.0,503.79,504.21,503.37,503.74,16697.0
2024-11-15 15:30:00,503.8,504.47,503.29,504.34,27082.0,503.8,504.47,503.29,504.34,27082.0
2024-11-15 15:35:00,504.64,505.49,504.64,504.78,21771.0,504.64,505.49,504.64,504.78,21771.0
2024-11-15 15:40:00,504.89,505.27,504.31,504.31,21189.0,504.89,505.27,504.31,504.31,21189.0
2024-11-15 15:45:00,504.34,504.52,503.1,503.22,15449.0,504.34,504.52,503.1,503.22,15449.0
2024-11-15 15:50:00,503.33,504.93,503.22,503.97,55943.0,503.33,504.93,503.22,503.97,55943.0
2024-11-15 15:55:00,503.83,504.2,503.24,503.38,112993.0,503.83,504.2,503.24,503.38,112993.0
2024-11-18 09:30:00,505.0,505.51,502.07,503.44,66924.0,505.0,505.51,502.07,503.44,66924.0
2024-11-18 09:35:00,503.25,503.25,500.97,502.76,11772.0,503.25,503.25,500.97,502.76,11772.0
2024-11-18 09:40:00,502.26,503.11,500.69,501.34,24651.0,502.26,503.11,500.69,501.34,24651.0
2024-11-18 09:45:00,501.34,503.07,500.84,501.91,26420.0,501.34,503.07,500.84,501.91,26420.0
2024-11-18 09:50:00,501.95,502.51,501.22,501.66,10276.0,501.95,502.51,501.22,501.66,10276.0
2024-11-18 09:55:00,501.77,502.33,500.98,501.39,9419.0,501.77,502.33,500.98,501.39,9419.0
2024-11-18 10:00:00,501.39,502.74,501.38,502.74,17991.0,501.39,502.74,501.38,502.74,17991.0
2024-11-18 10:05:00,502.74,502.74,500.92,501.72,11630.0,502.74,502.74,500.92,501.72,11630.0
2024-11-18 10:10:00,502.27,503.32,501.98,502.15,15620.0,502.27,503.32,501.98,502.15,15620.0
2024-11-18 10:15:00,502.15,502.26,501.07,501.09,13585.0,502.15,502.26,501.07,501.09,13585.0
2024-11-18 10:20:00,501.29,501.58,500.64,501.24,15352.0,501.29,501.58,500.64,501.24,15352.0
2024-11-18 10:25:00,501.05,502.04,500.33,501.84,13166.0,501.05,502.04,500.33,501.84,13166.0
2024-11-18 10:30:00,502.07,502.53,501.69,502.36,9977.0,502.07,502.53,501.69,502.36,9977.0
2024-11-18 10:35:00,502.31,502.58,500.77,501.03,8948.0,502.31,502.58,500.77,501.03,8948.0
2024-11-18 10:40:00,500.82,501.11,500.45,500.61,13636.0,500.82,501.11,500.45,500.61,13636.0
2024-11-18 10:45:00,500.6,501.13,500.27,500.78,16830.0,500.6,501.13,500.27,500.78,16830.0
2024-11-18 10:50:00,500.89,501.16,499.63,500.15,16659.0,500.89,501.16,499.63,500.15,16659.0
2024-11-18 10:55:00,500.16,500.16,499.05,499.79,16491.0,500.16,500.16,499.05,499.79,16491.0
2024-11-18 11:00:00,499.79,499.84,498.78,499.47,15382.0,499.79,499.84,498.78,499.47,15382.0
2024-11-18 11:05:00,499.42,500.0,499.33,499.34,25815.0,499.42,500.0,499.33,499.34,25815.0
2024-11-18 11:10:00,499.27,499.83,498.5,499.75,30182.0,499.27,499.83,498.5,499.75,30182.0
2024-11-18 11:15:00,499.76,499.85,498.75,498.75,21552.0,499.76,499.85,498.75,498.75,21552.0
2024-11-18 11:20:00,498.99,499.93,498.64,499.21,8515.0,498.99,499.93,498.64,499.21,8515.0
2024-11-18 11:25:00,499.23,499.23,498.1,498.66,9830.0,499.23,499.23,498.1,498.66,9830.0
2024-11-18 11:30:00,498.71,499.42,498.51,498.71,9303.0,498.71,499.42,498.51,498.71,9303.0
2024-11-18 11:35:00,498.81,498.82,498.32,498.81,5881.0,498.81,498.82,498.32,498.81,5881.0
2024-11-18 11:40:00,499.0,499.47,498.89,499.44,7642.0,499.0,499.47,498.89,499.44,7642.0
2024-11-18 11:45:00,499.5,499.65,498.92,499.0,3960.0,499.5,499.65,498.92,499.0,3960.0
2024-11-18 11:50:00,498.5,498.6,497.82,498.6,10041.0,498.5,498.6,497.82,498.6,10041.0
2024-11-18 11:55:00,498.31,498.94,498.02,498.84,6550.0,498.31,498.94,498.02,498.84,6550.0
2024-11-18 12:00:00,498.96,499.33,498.6,498.65,5059.0,498.96,499.33,498.6,498.65,5059.0
2024-11-18 12:05:00,498.28,498.79,498.0,498.57,5727.0,498.28,498.79,498.0,498.57,5727.0
2024-11-18 12:10:00,498.39,498.88,498.38,498.68,4786.0,498.39,498.88,498.38,498.68,4786.0
2024-11-18 12:15:00,498.86,499.04,498.47,498.86,5597.0,498.86,499.04,498.47,498.86,5597.0
2024-11-18 12:20:00,498.86,499.42,498.86,499.3,9156.0,498.86,499.42,498.86,499.3,9156.0
2024-11-18 12:25:00,499.3,499.3,498.78,498.79,5259.0,499.3,499.3,498.78,498.79,5259.0
2024-11-18 12:30:00,498.69,498.87,498.43,498.73,3089.0,498.69,498.87,498.43,498.73,3089.0
2024-11-18 12:35:00,498.66,499.57,498.53,499.55,8831.0,498.66,499.57,498.53,499.55,8831.0
2024-11-18 12:40:00,499.48,499.48,498.16,498.16,6276.0,499.48,499.48,498.16,498.16,6276.0
2024-11-18 12:45:00,498.16,498.62,497.69,498.62,22179.0,498.16,498.62,497.69,498.62,22179.0
2024-11-18 12:50:00,498.8,499.71,498.74,499.52,6995.0,498.8,499.71,498.74,499.52,6995.0
2024-11-18 12:55:00,499.52,500.1,499.48,499.87,6138.0,499.52,500.1,499.48,499.87,6138.0
2024-11-18 13:00:00,499.8,499.98,499.13,499.14,6979.0,499.8,499.98,499.13,499.14,6979.0
2024-11-18 13:05:00,499.34,499.41,498.83,499.21,7193.0,499.34,499.41,498.83,499.21,7193.0
2024-11-18 13:10:00,499.15,499.15,498.82,498.91,4000.0,499.15,499.15,498.82,498.91,4000.0
2024-11-18 13:15:00,498.9,499.02,498.64,498.77,6169.0,498.9,499.02,498.64,498.77,6169.0
2024-11-18 13:20:00,498.78,498.83,498.14,498.68,6816.0,498.78,498.83,498.14,498.68,6816.0
2024-11-18 13:25:00,498.61,498.93,498.51,498.71,8118.0,498.61,498.93,498.51,498.71,8118.0
2024-11-18 13:30:00,498.72,498.81,498.32,498.67,9311.0,498.72,498.81,498.32,498.67,9311.0
2024-11-18 13:35:00,498.62,499.39,498.61,499.18,11017.0,498.62,499.39,498.61,499.18,11017.0
2024-11-18 13:40:00,499.15,499.3,498.59,498.59,6429.0,499.15,499.3,498.59,498.59,6429.0
2024-11-18 13:45:00,498.63,498.93,498.33,498.62,10047.0,498.63,498.93,498.33,498.62,10047.0
2024-11-18 13:50:00,498.79,498.79,498.38,498.73,13495.0,498.79,498.79,498.38,498.73,13495.0
2024-11-18 13:55:00,498.6,499.7,498.58,499.23,7751.0,498.6,499.7,498.58,499.23,7751.0
2024-11-18 14:00:00,499.22,499.44,499.1,499.35,4488.0,499.22,499.44,499.1,499.35,4488.0
2024-11-18 14:05:00,499.37,499.85,499.28,499.71,5008.0,499.37,499.85,499.28,499.71,5008.0
2024-11-18 14:10:00,499.5,499.65,498.97,498.97,5395.0,499.5,499.65,498.97,498.97,5395.0
2024-11-18 14:15:00,498.95,499.55,498.73,499.55,6260.0,498.95,499.55,498.73,499.55,6260.0
2024-11-18 14:20:00,499.54,499.54,499.16,499.32,3493.0,499.54,499.54,499.16,499.32,3493.0
2024-11-18 14:25:00,499.31,499.47,498.96,499.18,18876.0,499.31,499.47,498.96,499.18,18876.0
2024-11-18 14:30:00,498.99,499.35,498.98,499.18,5119.0,498.99,499.35,498.98,499.18,5119.0
2024-11-18 14:35:00,499.24,500.38,499.17,500.14,12608.0,499.24,500.38,499.17,500.14,12608.0
2024-11-18 14:40:00,500.1,501.15,499.79,500.94,14340.0,500.1,501.15,499.79,500.94,14340.0
2024-11-18 14:45:00,500.73,501.23,500.73,500.89,9113.0,500.73,501.23,500.73,500.89,9113.0
2024-11-18 14:50:00,500.87,501.01,500.51,500.7,6570.0,500.87,501.01,500.51,500.7,6570.0
2024-11-18 14:55:00,500.52,500.58,499.85,499.85,7240.0,500.52,500.58,499.85,499.85,7240.0
2024-11-18 15:00:00,499.79,500.04,499.18,499.44,16929.0,499.79,500.04,499.18,499.44,16929.0
2024-11-18 15:05:00,499.4,499.56,499.25,499.31,3822.0,499.4,499.56,499.25,499.31,3822.0
2024-11-18 15:10:00,499.27,499.31,498.96,498.98,5711.0,499.27,499.31,498.96,498.98,5711.0
2024-11-18 15:15:00,499.11,499.11,498.36,498.58,7460.0,499.11,499.11,498.36,498.58,7460.0
2024-11-18 15:20:00,498.6,498.82,498.37,498.63,11650.0,498.6,498.82,498.37,498.63,11650.0
2024-11-18 15:25:00,498.64,498.87,498.63,498.8,9296.0,498.64,498.87,498.63,498.8,9296.0
2024-11-18 15:30:00,498.83,499.25,498.79,499.18,8670.0,498.83,499.25,498.79,499.18,8670.0
2024-11-18 15:35:00,499.42,499.7,499.33,499.41,11139.0,499.42,499.7,499.33,499.41,11139.0
2024-11-18 15:40:00,499.41,499.71,499.24,499.71,10393.0,499.41,499.71,499.24,499.71,10393.0
2024-11-18 15:45:00,499.69,499.69,498.78,499.03,9093.0,499.69,499.69,498.78,499.03,9093.0
2024-11-18 15:50:00,498.78,499.71,498.59,499.09,38033.0,498.78,499.71,498.59,499.09,38033.0
2024-11-18 15:55:00,499.09,500.03,499.09,499.67,56771.0,499.09,500.03,499.09,499.67,56771.0
2024-11-19 09:30:00,496.0,497.8,495.46,497.52,71699.0,496.0,497.8,495.46,497.52,71699.0
2024-11-19 09:35:00,497.1,500.71,497.1,500.28,11392.0,497.1,500.71,497.1,500.28,11392.0
2024-11-19 09:40:00,500.28,500.39,497.65,498.2,9715.0,500.28,500.39,497.65,498.2,9715.0
2024-11-19 09:45:00,498.09,498.67,497.75,498.24,7121.0,498.09,498.67,497.75,498.24,7121.0
2024-11-19 09:50:00,498.27,498.84,497.51,497.95,9043.0,498.27,498.84,497.51,497.95,9043.0
2024-11-19 09:55:00,497.65,498.01,497.06,497.44,7986.0,497.65,498.01,497.06,497.44,7986.0
2024-11-19 10:00:00,497.22,497.79,496.73,497.37,14796.0,497.22,497.79,496.73,497.37,14796.0
2024-11-19 10:05:00,497.67,498.96,497.05,498.64,6857.0,497.67,498.96,497.05,498.64,6857.0
2024-11-19 10:10:00,498.43,498.48,497.39,497.81,10420.0,498.43,498.48,497.39,497.81,10420.0
2024-11-19 10:15:00,497.74,498.53,497.2,498.52,8964.0,497.74,498.53,497.2,498.52,8964.0
2024-11-19 10:20:00,498.51,498.81,497.06,497.94,11556.0,498.51,498.81,497.06,497.94,11556.0
2024-11-19 10:25:00,498.02,498.45,497.38,498.12,5844.0,498.02,498.45,497.38,498.12,5844.0
2024-11-19 10:30:00,498.67,499.9,497.92,499.36,8199.0,498.67,499.9,497.92,499.36,8199.0
2024-11-19 10:35:00,499.25,500.25,499.25,499.89,9782.0,499.25,500.25,499.25,499.89,9782.0
2024-11-19 10:40:00,499.91,500.06,499.58,500.06,5758.0,499.91,500.06,499.58,500.06,5758.0
2024-11-19 10:45:00,500.06,500.5,499.85,500.05,9271.0,500.06,500.5,499.85,500.05,9271.0
2024-11-19 10:50:00,499.96,500.53,499.58,499.59,5958.0,499.96,500.53,499.58,499.59,5958.0
2024-11-19 10:55:00,499.96,500.48,499.56,500.35,11333.0,499.96,500.48,499.56,500.35,11333.0
2024-11-19 11:00:00,500.25,500.49,499.83,500.26,3826.0,500.25,500.49,499.83,500.26,3826.0
2024-11-19 11:05:00,500.58,500.59,500.09,500.21,7556.0,500.58,500.59,500.09,500.21,7556.0
2024-11-19 11:10:00,500.21,500.71,500.06,500.67,13539.0,500.21,500.71,500.06,500.67,13539.0
2024-11-19 11:15:00,500.62,501.59,500.62,501.28,14961.0,500.62,501.59,500.62,501.28,14961.0
2024-11-19 11:20:00,501.38,502.0,501.36,501.83,11265.0,501.38,502.0,501.36,501.83,11265.0
2024-11-19 11:25:00,502.0,502.1,501.34,501.76,8169.0,502.0,502.1,501.34,501.76,8169.0
2024-11-19 11:30:00,501.62,502.05,501.01,501.49,14459.0,501.62,502.05,501.01,501.49,14459.0
2024-11-19 11:35:00,501.23,501.54,500.96,501.01,8468.0,501.23,501.54,500.96,501.01,8468.0
2024-11-19 11:40:00,500.99,501.87,500.99,501.42,13411.0,500.99,501.87,500.99,501.42,13411.0
2024-11-19 11:45:00,501.21,501.54,500.46,501.01,9176.0,501.21,501.54,500.46,501.01,9176.0
2024-11-19 11:50:00,501.03,501.03,499.99,500.0,7666.0,501.03,501.03,499.99,500.0,7666.0
2024-11-19 11:55:00,500.02,500.11,499.47,499.86,17438.0,500.02,500.11,499.47,499.86,17438.0
2024-11-19 12:00:00,499.86,500.08,499.54,499.64,5014.0,499.86,500.08,499.54,499.64,5014.0
2024-11-19 12:05:00,499.64,499.95,499.19,499.94,3184.0,499.64,499.95,499.19,499.94,3184.0
2024-11-19 12:10:00,499.74,500.04,499.5,499.51,4511.0,499.74,500.04,499.5,499.51,4511.0
2024-11-19 12:15:00,499.68,500.31,499.54,500.21,9850.0,499.68,500.31,499.54,500.21,9850.0
2024-11-19 12:20:00,500.24,500.44,499.0,499.02,9425.0,500.24,500.44,499.0,499.02,9425.0
2024-11-19 12:25:00,499.1,499.64,499.01,499.42,5225.0,499.1,499.64,499.01,499.42,5225.0
2024-11-19 12:30:00,499.38,500.05,499.37,500.05,6637.0,499.38,500.05,499.37,500.05,6637.0
2024-11-19 12:35:00,500.2,500.2,499.86,499.92,3633.0,500.2,500.2,499.86,499.92,3633.0
2024-11-19 12:40:00,500.16,500.24,499.85,499.86,4674.0,500.16,500.24,499.85,499.86,4674.0
2024-11-19 12:45:00,500.06,500.2,499.63,499.67,6653.0,500.06,500.2,499.63,499.67,6653.0
2024-11-19 12:50:00,499.63,499.63,499.08,499.1,3463.0,499.63,499.63,499.08,499.1,3463.0
2024-11-19 12:55:00,499.06,499.2,498.79,499.01,2650.0,499.06,499.2,498.79,499.01,2650.0
2024-11-19 13:00:00,498.99,499.14,498.61,498.69,5196.0,498.99,499.14,498.61,498.69,5196.0
2024-11-19 13:05:00,498.67,499.31,498.66,499.14,9743.0,498.67,499.31,498.66,499.14,9743.0
2024-11-19 13:10:00,499.14,499.47,498.7,499.47,6740.0,499.14,499.47,498.7,499.47,6740.0
2024-11-19 13:15:00,499.62,499.82,499.29,499.82,5141.0,499.62,499.82,499.29,499.82,5141.0
2024-11-19 13:20:00,499.81,499.98,499.36,499.37,3190.0,499.81,499.98,499.36,499.37,3190.0
2024-11-19 13:25:00,499.4,499.57,499.21,499.56,4703.0,499.4,499.57,499.21,499.56,4703.0
2024-11-19 13:30:00,499.56,499.84,499.5,499.84,4851.0,499.56,499.84,499.5,499.84,4851.0
2024-11-19 13:35:00,499.84,500.16,499.4,500.11,10097.0,499.84,500.16,499.4,500.11,10097.0
2024-11-19 13:40:00,500.23,500.75,500.18,500.66,3146.0,500.23,500.75,500.18,500.66,3146.0
2024-11-19 13:45:00,500.78,501.37,500.7,501.27,5668.0,500.78,501.37,500.7,501.27,5668.0
2024-11-19 13:50:00,501.09,501.94,501.09,501.78,4858.0,501.09,501.94,501.09,501.78,4858.0
2024-11-19 13:55:00,501.83,502.41,501.76,501.76,9953.0,501.83,502.41,501.76,501.76,9953.0
2024-11-19 14:00:00,501.77,502.0,501.52,501.73,18282.0,501.77,502.0,501.52,501.73,18282.0
2024-11-19 14:05:00,501.73,502.02,500.95,500.95,10465.0,501.73,502.02,500.95,500.95,10465.0
2024-11-19 14:10:00,501.11,501.35,500.56,500.99,6840.0,501.11,501.35,500.56,500.99,6840.0
2024-11-19 14:15:00,500.98,501.05,500.5,500.66,5680.0,500.98,501.05,500.5,500.66,5680.0
2024-11-19 14:20:00,500.66,501.21,500.64,501.02,5504.0,500.66,501.21,500.64,501.02,5504.0
2024-11-19 14:25:00,500.89,501.21,500.28,500.28,5637.0,500.89,501.21,500.28,500.28,5637.0
2024-11-19 14:30:00,500.48,500.66,499.78,499.83,6993.0,500.48,500.66,499.78,499.83,6993.0
2024-11-19 14:35:00,499.88,499.88,499.18,499.51,6516.0,499.88,499.88,499.18,499.51,6516.0
2024-11-19 14:40:00,499.5,499.6,499.19,499.39,13589.0,499.5,499.6,499.19,499.39,13589.0
2024-11-19 14:45:00,499.39,500.1,499.09,500.08,31398.0,499.39,500.1,499.09,500.08,31398.0
2024-11-19 14:50:00,500.05,500.8,500.05,500.61,5748.0,500.05,500.8,500.05,500.61,5748.0
2024-11-19 14:55:00,500.86,501.0,500.17,500.31,15026.0,500.86,501.0,500.17,500.31,15026.0
2024-11-19 15:00:00,500.28,500.38,499.92,500.04,18411.0,500.28,500.38,499.92,500.04,18411.0
2024-11-19 15:05:00,500.15,500.46,499.96,500.15,8928.0,500.15,500.46,499.96,500.15,8928.0
2024-11-19 15:10:00,500.26,500.76,500.04,500.64,10762.0,500.26,500.76,500.04,500.64,10762.0
2024-11-19 15:15:00,500.68,500.84,500.47,500.66,10765.0,500.68,500.84,500.47,500.66,10765.0
2024-11-19 15:20:00,500.71,501.04,500.6,500.91,7719.0,500.71,501.04,500.6,500.91,7719.0
2024-11-19 15:25:00,500.92,501.63,500.92,501.36,10972.0,500.92,501.63,500.92,501.36,10972.0
2024-11-19 15:30:00,501.55,501.63,501.27,501.43,10015.0,501.55,501.63,501.27,501.43,10015.0
2024-11-19 15:35:00,501.43,501.47,501.11,501.44,12086.0,501.43,501.47,501.11,501.44,12086.0
2024-11-19 15:40:00,501.34,501.68,501.01,501.46,12232.0,501.34,501.68,501.01,501.46,12232.0
2024-11-19 15:45:00,501.42,501.58,500.4,500.64,26086.0,501.42,501.58,500.4,500.64,26086.0
2024-11-19 15:50:00,500.9,501.11,500.13,500.62,28026.0,500.9,501.11,500.13,500.62,28026.0
2024-11-19 15:55:00,501.1,501.1,499.47,499.67,86315.0,501.1,501.1,499.47,499.67,86315.0
2024-11-20 09:30:00,505.41,506.36,502.4,503.2,60746.0,505.41,506.36,502.4,503.2,60746.0
2024-11-20 09:35:00,502.71,503.18,500.55,500.91,12045.0,502.71,503.18,500.55,500.91,12045.0
2024-11-20 09:40:00,501.07,501.14,500.22,501.12,21748.0,501.07,501.14,500.22,501.12,21748.0
2024-11-20 09:45:00,500.86,501.82,500.01,501.23,10010.0,500.86,501.82,500.01,501.23,10010.0
2024-11-20 09:50:00,501.24,501.97,500.69,500.74,11487.0,501.24,501.97,500.69,500.74,11487.0
2024-11-20 09:55:00,500.73,500.8,499.0,499.39,9631.0,500.73,500.8,499.0,499.39,9631.0
2024-11-20 10:00:00,499.39,499.76,498.49,499.18,12944.0,499.39,499.76,498.49,499.18,12944.0
2024-11-20 10:05:00,499.05,499.26,497.75,497.8,9041.0,499.05,499.26,497.75,497.8,9041.0
2024-11-20 10:10:00,497.96,499.16,497.87,498.56,18363.0,497.96,499.16,497.87,498.56,18363.0
2024-11-20 10:15:00,498.56,498.6,497.1,497.31,13255.0,498.56,498.6,497.1,497.31,13255.0
2024-11-20 10:20:00,496.96,497.71,496.25,497.06,18797.0,496.96,497.71,496.25,497.06,18797.0
2024-11-20 10:25:00,497.05,497.54,495.82,496.31,22147.0,497.05,497.54,495.82,496.31,22147.0
2024-11-20 10:30:00,496.34,497.02,495.5,496.08,14576.0,496.34,497.02,495.5,496.08,14576.0
2024-11-20 10:35:00,496.03,496.96,495.9,496.39,16397.0,496.03,496.96,495.9,496.39,16397.0
2024-11-20 10:40:00,496.29,496.38,495.2,495.4,19576.0,496.29,496.38,495.2,495.4,19576.0
2024-11-20 10:45:00,495.39,496.8,495.38,496.67,19192.0,495.39,496.8,495.38,496.67,19192.0
2024-11-20 10:50:00,496.68,497.28,496.53,496.99,5892.0,496.68,497.28,496.53,496.99,5892.0
2024-11-20 10:55:00,496.82,496.86,495.45,495.82,14802.0,496.82,496.86,495.45,495.82,14802.0
2024-11-20 11:00:00,495.84,497.08,495.84,496.77,6966.0,495.84,497.08,495.84,496.77,6966.0
2024-11-20 11:05:00,496.8,497.09,496.1,497.06,10392.0,496.8,497.09,496.1,497.06,10392.0
2024-11-20 11:10:00,497.06,497.43,496.08,496.3,6200.0,497.06,497.43,496.08,496.3,6200.0
2024-11-20 11:15:00,496.1,496.22,495.28,495.61,11263.0,496.1,496.22,495.28,495.61,11263.0
2024-11-20 11:20:00,495.62,495.74,495.28,495.29,4507.0,495.62,495.74,495.28,495.29,4507.0
2024-11-20 11:25:00,495.38,495.47,494.61,495.2,15302.0,495.38,495.47,494.61,495.2,15302.0
2024-11-20 11:30:00,495.2,495.93,494.75,495.65,13358.0,495.2,495.93,494.75,495.65,13358.0
2024-11-20 11:35:00,495.77,496.01,495.26,496.01,4963.0,495.77,496.01,495.26,496.01,4963.0
2024-11-20 11:40:00,496.01,496.69,495.74,496.69,5147.0,496.01,496.69,495.74,496.69,5147.0
2024-11-20 11:45:00,496.7,497.83,496.45,497.59,10291.0,496.7,497.83,496.45,497.59,10291.0
2024-11-20 11:50:00,497.61,498.32,497.34,498.15,16951.0,497.61,498.32,497.34,498.15,16951.0
2024-11-20 11:55:00,498.12,498.83,498.08,498.74,8725.0,498.12,498.83,498.08,498.74,8725.0
2024-11-20 12:00:00,498.53,499.0,498.35,498.35,10394.0,498.53,499.0,498.35,498.35,10394.0
2024-11-20 12:05:00,498.22,498.42,497.76,497.98,7714.0,498.22,498.42,497.76,497.98,7714.0
2024-11-20 12:10:00,497.98,498.16,497.24,497.4,7498.0,497.98,498.16,497.24,497.4,7498.0
2024-11-20 12:15:00,497.47,497.82,497.18,497.79,8175.0,497.47,497.82,497.18,497.79,8175.0
2024-11-20 12:20:00,497.67,497.75,497.15,497.29,5837.0,497.67,497.75,497.15,497.29,5837.0
2024-11-20 12:25:00,497.28,497.79,496.72,496.72,10206.0,497.28,497.79,496.72,496.72,10206.0
2024-11-20 12:30:00,496.81,497.23,496.53,496.94,5035.0,496.81,497.23,496.53,496.94,5035.0
2024-11-20 12:35:00,496.98,497.18,496.74,497.08,5429.0,496.98,497.18,496.74,497.08,5429.0
2024-11-20 12:40:00,497.0,497.75,496.82,497.43,4899.0,497.0,497.75,496.82,497.43,4899.0
2024-11-20 12:45:00,497.39,497.72,497.14,497.45,3311.0,497.39,497.72,497.14,497.45,3311.0
2024-11-20 12:50:00,497.5,497.75,496.7,496.78,2731.0,497.5,497.75,496.7,496.78,2731.0
2024-11-20 12:55:00,496.86,496.91,496.0,496.0,4882.0,496.86,496.91,496.0,496.0,4882.0
2024-11-20 13:00:00,495.79,496.28,495.6,495.8,3670.0,495.79,496.28,495.6,495.8,3670.0
2024-11-20 13:05:00,495.85,495.86,495.41,495.42,3608.0,495.85,495.86,495.41,495.42,3608.0
2024-11-20 13:10:00,495.4,496.19,495.25,495.33,10190.0,495.4,496.19,495.25,495.33,10190.0
2024-11-20 13:15:00,495.32,495.53,495.29,495.39,10055.0,495.32,495.53,495.29,495.39,10055.0
2024-11-20 13:20:00,495.38,495.9,495.17,495.47,4472.0,495.38,495.9,495.17,495.47,4472.0
2024-11-20 13:25:00,495.67,496.28,495.54,496.25,3393.0,495.67,496.28,495.54,496.25,3393.0
2024-11-20 13:30:00,496.0,496.22,495.44,495.94,5577.0,496.0,496.22,495.44,495.94,5577.0
2024-11-20 13:35:00,496.12,496.42,495.79,495.84,4818.0,496.12,496.42,495.79,495.84,4818.0
2024-11-20 13:40:00,495.79,495.95,495.08,495.43,5958.0,495.79,495.95,495.08,495.43,5958.0
2024-11-20 13:45:00,495.24,495.47,495.09,495.36,3719.0,495.24,495.47,495.09,495.36,3719.0
2024-11-20 13:50:00,495.34,495.6,495.13,495.49,6723.0,495.34,495.6,495.13,495.49,6723.0
2024-11-20 13:55:00,495.74,495.8,495.24,495.28,4526.0,495.74,495.8,495.24,495.28,4526.0
2024-11-20 14:00:00,495.22,496.02,495.22,496.0,6445.0,495.22,496.02,495.22,496.0,6445.0
2024-11-20 14:05:00,496.04,496.04,495.47,495.48,5267.0,496.04,496.04,495.47,495.48,5267.0
2024-11-20 14:10:00,495.25,495.75,495.24,495.68,5759.0,495.25,495.75,495.24,495.68,5759.0
2024-11-20 14:15:00,495.7,495.73,495.11,495.27,4889.0,495.7,495.73,495.11,495.27,4889.0
2024-11-20 14:20:00,495.27,495.65,495.19,495.3,4852.0,495.27,495.65,495.19,495.3,4852.0
2024-11-20 14:25:00,495.3,495.78,495.28,495.68,10269.0,495.3,495.78,495.28,495.68,10269.0
2024-11-20 14:30:00,495.68,495.8,495.39,495.74,7250.0,495.68,495.8,495.39,495.74,7250.0
2024-11-20 14:35:00,495.71,496.46,495.71,496.44,6862.0,495.71,496.46,495.71,496.44,6862.0
2024-11-20 14:40:00,496.35,496.74,496.2,496.53,7809.0,496.35,496.74,496.2,496.53,7809.0
2024-11-20 14:45:00,496.61,497.18,496.6,497.1,5637.0,496.61,497.18,496.6,497.1,5637.0
2024-11-20 14:50:00,497.12,497.28,497.0,497.12,4810.0,497.12,497.28,497.0,497.12,4810.0
2024-11-20 14:55:00,497.09,497.39,497.0,497.23,8107.0,497.09,497.39,497.0,497.23,8107.0
2024-11-20 15:00:00,497.09,497.24,496.54,496.54,10057.0,497.09,497.24,496.54,496.54,10057.0
2024-11-20 15:05:00,496.71,497.01,496.46,496.54,9317.0,496.71,497.01,496.46,496.54,9317.0
2024-11-20 15:10:00,496.56,496.89,496.56,496.86,3161.0,496.56,496.89,496.56,496.86,3161.0
2024-11-20 15:15:00,496.86,497.64,496.85,497.56,5613.0,496.86,497.64,496.85,497.56,5613.0
2024-11-20 15:20:00,497.63,498.0,497.48,497.6,7046.0,497.63,498.0,497.48,497.6,7046.0
2024-11-20 15:25:00,497.74,498.13,497.67,497.95,6405.0,497.74,498.13,497.67,497.95,6405.0
2024-11-20 15:30:00,498.1,499.48,498.07,499.48,10987.0,498.1,499.48,498.07,499.48,10987.0
2024-11-20 15:35:00,499.29,499.83,499.18,499.69,7818.0,499.29,499.83,499.18,499.69,7818.0
2024-11-20 15:40:00,499.81,500.14,499.56,499.98,29093.0,499.81,500.14,499.56,499.98,29093.0
2024-11-20 15:45:00,500.01,500.03,499.3,499.39,11334.0,500.01,500.03,499.3,499.39,11334.0
2024-11-20 15:50:00,499.53,500.84,499.46,500.42,32516.0,499.53,500.84,499.46,500.42,32516.0
2024-11-20 15:55:00,500.64,500.73,498.92,499.44,82169.0,500.64,500.73,498.92,499.44,82169.0
2024-11-21 09:30:00,502.89,503.89,499.59,499.59,48287.0,502.89,503.89,499.59,499.59,48287.0
2024-11-21 09:35:00,499.5,499.74,495.0,496.06,25789.0,499.5,499.74,495.0,496.06,25789.0
2024-11-21 09:40:00,496.34,496.74,493.1,494.64,26172.0,496.34,496.74,493.1,494.64,26172.0
2024-11-21 09:45:00,494.64,497.26,494.01,497.19,22680.0,494.64,497.26,494.01,497.19,22680.0
2024-11-21 09:50:00,496.98,498.76,496.95,498.37,19897.0,496.98,498.76,496.95,498.37,19897.0
2024-11-21 09:55:00,498.01,498.61,496.15,496.7,17718.0,498.01,498.61,496.15,496.7,17718.0
2024-11-21 10:00:00,496.31,497.06,495.21,496.24,19738.0,496.31,497.06,495.21,496.24,19738.0
2024-11-21 10:05:00,496.29,496.91,495.93,496.77,8984.0,496.29,496.91,495.93,496.77,8984.0
2024-11-21 10:10:00,496.6,498.32,496.6,498.09,15655.0,496.6,498.32,496.6,498.09,15655.0
2024-11-21 10:15:00,497.8,500.64,497.78,499.19,19527.0,497.8,500.64,497.78,499.19,19527.0
2024-11-21 10:20:00,499.19,499.89,498.25,498.34,16275.0,499.19,499.89,498.25,498.34,16275.0
2024-11-21 10:25:00,498.42,498.55,496.87,497.37,10235.0,498.42,498.55,496.87,497.37,10235.0
2024-11-21 10:30:00,497.65,498.03,496.86,497.37,12803.0,497.65,498.03,496.86,497.37,12803.0
2024-11-21 10:35:00,497.8,498.01,496.47,496.68,6776.0,497.8,498.01,496.47,496.68,6776.0
2024-11-21 10:40:00,496.89,498.5,496.58,498.49,15923.0,496.89,498.5,496.58,498.49,15923.0
2024-11-21 10:45:00,498.6,500.36,498.13,500.12,7329.0,498.6,500.36,498.13,500.12,7329.0
2024-11-21 10:50:00,499.89,501.82,499.81,501.5,34151.0,499.89,501.82,499.81,501.5,34151.0
2024-11-21 10:55:00,501.8,503.46,501.34,502.89,29146.0,501.8,503.46,501.34,502.89,29146.0
2024-11-21 11:00:00,503.0,503.67,502.59,503.45,10421.0,503.0,503.67,502.59,503.45,10421.0
2024-11-21 11:05:00,503.36,503.36,502.57,502.96,15926.0,503.36,503.36,502.57,502.96,15926.0
2024-11-21 11:10:00,502.71,503.31,502.71,503.19,4704.0,502.71,503.31,502.71,503.19,4704.0
2024-11-21 11:15:00,503.11,503.61,502.7,503.52,19437.0,503.11,503.61,502.7,503.52,19437.0
2024-11-21 11:20:00,503.54,504.54,503.54,504.45,8869.0,503.54,504.54,503.54,504.45,8869.0
2024-11-21 11:25:00,504.3,505.0,504.18,504.65,15410.0,504.3,505.0,504.18,504.65,15410.0
2024-11-21 11:30:00,505.15,505.15,504.07,504.52,8691.0,505.15,505.15,504.07,504.52,8691.0
2024-11-21 11:35:00,504.52,504.62,502.95,503.31,9233.0,504.52,504.62,502.95,503.31,9233.0
2024-11-21 11:40:00,503.4,504.43,503.2,503.87,8947.0,503.4,504.43,503.2,503.87,8947.0
2024-11-21 11:45:00,503.83,503.86,502.79,503.75,6292.0,503.83,503.86,502.79,503.75,6292.0
2024-11-21 11:50:00,503.79,504.27,503.57,503.89,6879.0,503.79,504.27,503.57,503.89,6879.0
2024-11-21 11:55:00,503.81,505.48,503.62,505.37,14895.0,503.81,505.48,503.62,505.37,14895.0
2024-11-21 12:00:00,505.37,505.54,504.5,504.63,10458.0,505.37,505.54,504.5,504.63,10458.0
2024-11-21 12:05:00,504.58,505.34,504.58,505.34,3774.0,504.58,505.34,504.58,505.34,3774.0
2024-11-21 12:10:00,505.41,506.12,504.86,505.47,16935.0,505.41,506.12,504.86,505.47,16935.0
2024-11-21 12:15:00,505.78,506.36,505.4,506.3,11145.0,505.78,506.36,505.4,506.3,11145.0
2024-11-21 12:20:00,506.31,506.72,505.73,506.67,11214.0,506.31,506.72,505.73,506.67,11214.0
2024-11-21 12:25:00,506.65,507.63,506.09,506.96,12083.0,506.65,507.63,506.09,506.96,12083.0
2024-11-21 12:30:00,506.89,507.14,506.2,506.74,6374.0,506.89,507.14,506.2,506.74,6374.0
2024-11-21 12:35:00,506.56,507.26,506.43,507.13,18998.0,506.56,507.26,506.43,507.13,18998.0
2024-11-21 12:40:00,506.9,507.82,506.9,507.79,12098.0,506.9,507.82,506.9,507.79,12098.0
2024-11-21 12:45:00,507.77,508.57,507.62,507.62,12415.0,507.77,508.57,507.62,507.62,12415.0
2024-11-21 12:50:00,507.37,507.72,507.2,507.43,2963.0,507.37,507.72,507.2,507.43,2963.0
2024-11-21 12:55:00,507.37,507.82,506.41,506.43,4426.0,507.37,507.82,506.41,506.43,4426.0
2024-11-21 13:00:00,506.9,506.9,506.26,506.29,2740.0,506.9,506.9,506.26,506.29,2740.0
2024-11-21 13:05:00,506.2,506.89,506.12,506.66,5637.0,506.2,506.89,506.12,506.66,5637.0
2024-11-21 13:10:00,506.61,506.77,506.36,506.72,8532.0,506.61,506.77,506.36,506.72,8532.0
2024-11-21 13:15:00,506.48,506.6,505.95,506.09,5995.0,506.48,506.6,505.95,506.09,5995.0
2024-11-21 13:20:00,506.08,506.86,505.82,506.74,4228.0,506.08,506.86,505.82,506.74,4228.0
2024-11-21 13:25:00,506.66,506.66,506.0,506.13,6599.0,506.66,506.66,506.0,506.13,6599.0
2024-11-21 13:30:00,506.24,506.39,505.95,506.22,6102.0,506.24,506.39,505.95,506.22,6102.0
2024-11-21 13:35:00,506.04,506.2,505.3,505.31,6670.0,506.04,506.2,505.3,505.31,6670.0
2024-11-21 13:40:00,505.45,506.77,505.4,506.45,6643.0,505.45,506.77,505.4,506.45,6643.0
2024-11-21 13:45:00,506.2,506.77,506.2,506.2,3720.0,506.2,506.77,506.2,506.2,3720.0
2024-11-21 13:50:00,506.16,506.18,505.47,505.47,3724.0,506.16,506.18,505.47,505.47,3724.0
2024-11-21 13:55:00,505.7,506.22,505.69,506.14,7513.0,505.7,506.22,505.69,506.14,7513.0
2024-11-21 14:00:00,506.03,506.11,505.31,505.5,5363.0,506.03,506.11,505.31,505.5,5363.0
2024-11-21 14:05:00,505.49,505.61,505.06,505.16,4005.0,505.49,505.61,505.06,505.16,4005.0
2024-11-21 14:10:00,505.03,505.59,504.77,505.55,9727.0,505.03,505.59,504.77,505.55,9727.0
2024-11-21 14:15:00,505.58,505.72,504.39,504.47,7732.0,505.58,505.72,504.39,504.47,7732.0
2024-11-21 14:20:00,504.4,504.9,504.31,504.81,4088.0,504.4,504.9,504.31,504.81,4088.0
2024-11-21 14:25:00,504.88,505.36,504.78,504.92,4718.0,504.88,505.36,504.78,504.92,4718.0
2024-11-21 14:30:00,504.97,504.97,504.12,504.5,5336.0,504.97,504.97,504.12,504.5,5336.0
2024-11-21 14:35:00,504.66,505.27,504.66,505.1,6669.0,504.66,505.27,504.66,505.1,6669.0
2024-11-21 14:40:00,505.11,505.31,504.77,505.07,6144.0,505.11,505.31,504.77,505.07,6144.0
2024-11-21 14:45:00,505.11,505.14,504.87,505.14,1730.0,505.11,505.14,504.87,505.14,1730.0
2024-11-21 14:50:00,505.29,505.3,504.76,505.17,2120.0,505.29,505.3,504.76,505.17,2120.0
2024-11-21 14:55:00,504.91,504.99,504.63,504.63,2935.0,504.91,504.99,504.63,504.63,2935.0
2024-11-21 15:00:00,504.78,504.78,504.0,504.02,17753.0,504.78,504.78,504.0,504.02,17753.0
2024-11-21 15:05:00,504.0,504.49,503.67,504.29,8508.0,504.0,504.49,503.67,504.29,8508.0
2024-11-21 15:10:00,504.26,505.14,504.26,504.98,4013.0,504.26,505.14,504.26,504.98,4013.0
2024-11-21 15:15:00,505.01,505.02,504.36,504.54,8482.0,505.01,505.02,504.36,504.54,8482.0
2024-11-21 15:20:00,504.56,505.14,504.54,504.97,3211.0,504.56,505.14,504.54,504.97,3211.0
2024-11-21 15:25:00,505.03,505.52,504.9,505.12,5497.0,505.03,505.52,504.9,505.12,5497.0
2024-11-21 15:30:00,505.15,505.18,504.56,504.79,8310.0,505.15,505.18,504.56,504.79,8310.0
2024-11-21 15:35:00,504.47,505.1,504.18,504.65,7744.0,504.47,505.1,504.18,504.65,7744.0
2024-11-21 15:40:00,504.75,504.86,504.24,504.69,12615.0,504.75,504.86,504.24,504.69,12615.0
2024-11-21 15:45:00,504.69,505.18,504.58,504.65,14653.0,504.69,505.18,504.58,504.65,14653.0
2024-11-21 15:50:00,504.65,504.84,503.87,503.99,21696.0,504.65,504.84,503.87,503.99,21696.0
2024-11-21 15:55:00,503.99,505.02,503.79,504.38,56861.0,503.99,505.02,503.79,504.38,56861.0
2024-11-22 09:30:00,502.5,504.65,502.5,503.63,31532.0,502.5,504.65,502.5,503.63,31532.0
2024-11-22 09:35:00,503.94,505.96,503.62,505.89,12906.0,503.94,505.96,503.62,505.89,12906.0
2024-11-22 09:40:00,506.0,508.25,505.73,507.85,9142.0,506.0,508.25,505.73,507.85,9142.0
2024-11-22 09:45:00,508.5,511.5,507.9,510.1,14916.0,508.5,511.5,507.9,510.1,14916.0
2024-11-22 09:50:00,510.36,510.53,508.96,509.12,12799.0,510.36,510.53,508.96,509.12,12799.0
2024-11-22 09:55:00,509.0,510.17,508.0,510.0,10627.0,509.0,510.17,508.0,510.0,10627.0
2024-11-22 10:00:00,509.73,509.73,508.4,508.43,7699.0,509.73,509.73,508.4,508.43,7699.0
2024-11-22 10:05:00,508.34,509.04,507.75,507.97,9868.0,508.34,509.04,507.75,507.97,9868.0
2024-11-22 10:10:00,507.95,508.02,506.8,507.27,10642.0,507.95,508.02,506.8,507.27,10642.0
2024-11-22 10:15:00,507.07,507.8,506.72,506.72,8917.0,507.07,507.8,506.72,506.72,8917.0
2024-11-22 10:20:00,506.74,507.62,506.51,507.48,13336.0,506.74,507.62,506.51,507.48,13336.0
2024-11-22 10:25:00,507.29,508.49,506.94,507.78,10002.0,507.29,508.49,506.94,507.78,10002.0
2024-11-22 10:30:00,507.86,508.37,507.39,507.95,4606.0,507.86,508.37,507.39,507.95,4606.0
2024-11-22 10:35:00,508.04,509.72,508.03,509.51,9719.0,508.04,509.72,508.03,509.51,9719.0
2024-11-22 10:40:00,509.34,509.77,508.51,509.58,11960.0,509.34,509.77,508.51,509.58,11960.0
2024-11-22 10:45:00,509.62,510.05,509.01,509.81,8313.0,509.62,510.05,509.01,509.81,8313.0
2024-11-22 10:50:00,509.8,510.34,509.5,509.74,8429.0,509.8,510.34,509.5,509.74,8429.0
2024-11-22 10:55:00,509.76,510.3,509.2,510.14,5305.0,509.76,510.3,509.2,510.14,5305.0
2024-11-22 11:00:00,510.15,510.3,509.55,509.96,3976.0,510.15,510.3,509.55,509.96,3976.0
2024-11-22 11:05:00,509.81,510.06,509.47,509.6,5341.0,509.81,510.06,509.47,509.6,5341.0
2024-11-22 11:10:00,509.26,510.12,509.03,509.03,4992.0,509.26,510.12,509.03,509.03,4992.0
2024-11-22 11:15:00,509.4,509.86,508.23,508.23,11493.0,509.4,509.86,508.23,508.23,11493.0
2024-11-22 11:20:00,508.5,509.35,507.85,509.25,10779.0,508.5,509.35,507.85,509.25,10779.0
2024-11-22 11:25:00,509.35,509.67,509.12,509.49,7373.0,509.35,509.67,509.12,509.49,7373.0
2024-11-22 11:30:00,509.31,509.6,508.98,509.53,7665.0,509.31,509.6,508.98,509.53,7665.0
2024-11-22 11:35:00,509.52,509.86,509.39,509.77,4175.0,509.52,509.86,509.39,509.77,4175.0
2024-11-22 11:40:00,509.97,510.12,509.05,509.08,7160.0,509.97,510.12,509.05,509.08,7160.0
2024-11-22 11:45:00,509.13,510.0,508.92,510.0,5040.0,509.13,510.0,508.92,510.0,5040.0
2024-11-22 11:50:00,509.98,511.22,509.59,511.22,7169.0,509.98,511.22,509.59,511.22,7169.0
2024-11-22 11:55:00,510.99,511.43,510.66,510.89,12064.0,510.99,511.43,510.66,510.89,12064.0
2024-11-22 12:00:00,511.2,511.88,511.16,511.88,6647.0,511.2,511.88,511.16,511.88,6647.0
2024-11-22 12:05:00,511.86,512.0,510.89,511.22,4961.0,511.86,512.0,510.89,511.22,4961.0
2024-11-22 12:10:00,510.83,511.34,510.83,510.96,4797.0,510.83,511.34,510.83,510.96,4797.0
2024-11-22 12:15:00,511.17,511.17,510.73,510.83,4350.0,511.17,511.17,510.73,510.83,4350.0
2024-11-22 12:20:00,511.0,511.17,510.5,510.55,6111.0,511.0,511.17,510.5,510.55,6111.0
2024-11-22 12:25:00,510.56,511.3,510.42,510.97,4576.0,510.56,511.3,510.42,510.97,4576.0
2024-11-22 12:30:00,511.03,511.07,510.26,510.99,5386.0,511.03,511.07,510.26,510.99,5386.0
2024-11-22 12:35:00,511.14,511.14,510.35,510.35,2610.0,511.14,511.14,510.35,510.35,2610.0
2024-11-22 12:40:00,510.41,511.34,510.17,510.63,8331.0,510.41,511.34,510.17,510.63,8331.0
2024-11-22 12:45:00,510.6,511.0,510.49,511.0,2100.0,510.6,511.0,510.49,511.0,2100.0
2024-11-22 12:50:00,511.13,511.72,510.97,511.54,5483.0,511.13,511.72,510.97,511.54,5483.0
2024-11-22 12:55:00,511.37,511.71,511.23,511.23,2795.0,511.37,511.71,511.23,511.23,2795.0
2024-11-22 13:00:00,511.37,511.55,510.82,511.55,4061.0,511.37,511.55,510.82,511.55,4061.0
2024-11-22 13:05:00,511.34,511.58,511.05,511.06,5506.0,511.34,511.58,511.05,511.06,5506.0
2024-11-22 13:10:00,511.08,511.39,511.0,511.06,9803.0,511.08,511.39,511.0,511.06,9803.0
2024-11-22 13:15:00,511.28,511.28,510.85,511.0,5890.0,511.28,511.28,510.85,511.0,5890.0
2024-11-22 13:20:00,510.96,511.76,510.76,511.62,22631.0,510.96,511.76,510.76,511.62,22631.0
2024-11-22 13:25:00,511.47,511.61,511.34,511.46,7611.0,511.47,511.61,511.34,511.46,7611.0
2024-11-22 13:30:00,511.37,511.66,510.96,511.65,21141.0,511.37,511.66,510.96,511.65,21141.0
2024-11-22 13:35:00,511.63,512.35,511.11,511.14,24950.0,511.63,512.35,511.11,511.14,24950.0
2024-11-22 13:40:00,511.2,511.2,510.56,511.18,22302.0,511.2,511.2,510.56,511.18,22302.0
2024-11-22 13:45:00,511.18,512.12,511.06,511.91,10193.0,511.18,512.12,511.06,511.91,10193.0
2024-11-22 13:50:00,511.9,511.96,511.09,511.13,11005.0,511.9,511.96,511.09,511.13,11005.0
2024-11-22 13:55:00,511.13,511.62,510.79,511.41,8528.0,511.13,511.62,510.79,511.41,8528.0
2024-11-22 14:00:00,511.5,511.6,509.75,509.75,7031.0,511.5,511.6,509.75,509.75,7031.0
2024-11-22 14:05:00,509.92,510.0,509.2,509.2,8894.0,509.92,510.0,509.2,509.2,8894.0
2024-11-22 14:10:00,509.28,509.28,508.87,509.15,6763.0,509.28,509.28,508.87,509.15,6763.0
2024-11-22 14:15:00,508.95,509.38,508.76,509.3,8375.0,508.95,509.38,508.76,509.3,8375.0
2024-11-22 14:20:00,509.13,510.08,509.12,510.06,11334.0,509.13,510.08,509.12,510.06,11334.0
2024-11-22 14:25:00,509.94,510.52,509.75,510.36,21751.0,509.94,510.52,509.75,510.36,21751.0
2024-11-22 14:30:00,510.37,511.15,510.04,511.04,14633.0,510.37,511.15,510.04,511.04,14633.0
2024-11-22 14:35:00,510.97,511.93,510.97,511.66,11156.0,510.97,511.93,510.97,511.66,11156.0
2024-11-22 14:40:00,511.41,511.74,511.27,511.34,23384.0,511.41,511.74,511.27,511.34,23384.0
2024-11-22 14:45:00,511.34,511.77,511.03,511.63,11921.0,511.34,511.77,511.03,511.63,11921.0
2024-11-22 14:50:00,511.62,511.65,511.38,511.6,10859.0,511.62,511.65,511.38,511.6,10859.0
2024-11-22 14:55:00,511.64,512.29,511.64,512.0,11500.0,511.64,512.29,511.64,512.0,11500.0
2024-11-22 15:00:00,511.87,511.92,511.16,511.47,15855.0,511.87,511.92,511.16,511.47,15855.0
2024-11-22 15:05:00,511.5,511.74,511.47,511.57,9901.0,511.5,511.74,511.47,511.57,9901.0
2024-11-22 15:10:00,511.56,511.57,510.71,511.02,24719.0,511.56,511.57,510.71,511.02,24719.0
2024-11-22 15:15:00,510.99,511.73,510.94,511.66,22575.0,510.99,511.73,510.94,511.66,22575.0
2024-11-22 15:20:00,511.66,512.29,511.59,512.2,19113.0,511.66,512.29,511.59,512.2,19113.0
2024-11-22 15:25:00,512.19,512.46,511.85,512.18,19159.0,512.19,512.46,511.85,512.18,19159.0
2024-11-22 15:30:00,512.31,512.57,512.2,512.53,16687.0,512.31,512.57,512.2,512.53,16687.0
2024-11-22 15:35:00,512.4,512.52,511.7,511.95,10575.0,512.4,512.52,511.7,511.95,10575.0
2024-11-22 15:40:00,511.98,512.02,511.37,511.99,11037.0,511.98,512.02,511.37,511.99,11037.0
2024-11-22 15:45:00,511.7,511.87,511.44,511.61,19697.0,511.7,511.87,511.44,511.61,19697.0
2024-11-22 15:50:00,511.47,513.37,511.35,512.87,28503.0,511.47,513.37,511.35,512.87,28503.0
2024-11-22 15:55:00,512.88,512.88,512.0,512.2,46200.0,512.88,512.88,512.0,512.2,46200.0
2024-11-25 09:30:00,519.11,521.04,516.58,520.28,69568.0,519.11,521.04,516.58,520.28,69568.0
2024-11-25 09:35:00,520.59,521.24,519.3,520.96,18206.0,520.59,521.24,519.3,520.96,18206.0
2024-11-25 09:40:00,520.28,523.21,520.13,521.46,19107.0,520.28,523.21,520.13,521.46,19107.0
2024-11-25 09:45:00,521.52,522.61,520.07,520.27,14573.0,521.52,522.61,520.07,520.27,14573.0
2024-11-25 09:50:00,519.86,521.2,518.65,518.8,9747.0,519.86,521.2,518.65,518.8,9747.0
2024-11-25 09:55:00,518.37,518.72,517.42,517.98,9545.0,518.37,518.72,517.42,517.98,9545.0
2024-11-25 10:00:00,517.9,518.18,517.05,517.61,17103.0,517.9,518.18,517.05,517.61,17103.0
2024-11-25 10:05:00,517.79,519.67,517.62,518.31,29391.0,517.79,519.67,517.62,518.31,29391.0
2024-11-25 10:10:00,518.5,519.41,517.58,518.36,12086.0,518.5,519.41,517.58,518.36,12086.0
2024-11-25 10:15:00,517.95,518.35,517.0,517.77,10974.0,517.95,518.35,517.0,517.77,10974.0
2024-11-25 10:20:00,517.92,518.5,517.37,518.27,7231.0,517.92,518.5,517.37,518.27,7231.0
2024-11-25 10:25:00,518.02,518.5,517.05,517.23,11245.0,518.02,518.5,517.05,517.23,11245.0
2024-11-25 10:30:00,517.2,518.62,517.13,517.32,19830.0,517.2,518.62,517.13,517.32,19830.0
2024-11-25 10:35:00,517.37,518.29,516.79,517.95,10314.0,517.37,518.29,516.79,517.95,10314.0
2024-11-25 10:40:00,517.92,519.14,517.69,518.6,7743.0,517.92,519.14,517.69,518.6,7743.0
2024-11-25 10:45:00,518.62,519.02,518.15,518.43,7315.0,518.62,519.02,518.15,518.43,7315.0
2024-11-25 10:50:00,518.43,518.79,517.64,517.64,12262.0,518.43,518.79,517.64,517.64,12262.0
2024-11-25 10:55:00,517.51,517.76,516.58,516.59,7027.0,517.51,517.76,516.58,516.59,7027.0
2024-11-25 11:00:00,516.43,517.93,516.18,517.58,11001.0,516.43,517.93,516.18,517.58,11001.0
2024-11-25 11:05:00,517.81,518.23,517.55,517.79,12380.0,517.81,518.23,517.55,517.79,12380.0
2024-11-25 11:10:00,518.31,518.73,518.09,518.14,11785.0,518.31,518.73,518.09,518.14,11785.0
2024-11-25 11:15:00,518.0,518.5,517.55,518.5,11358.0,518.0,518.5,517.55,518.5,11358.0
2024-11-25 11:20:00,518.62,518.97,518.21,518.63,5445.0,518.62,518.97,518.21,518.63,5445.0
2024-11-25 11:25:00,518.63,518.71,518.05,518.28,7914.0,518.63,518.71,518.05,518.28,7914.0
2024-11-25 11:30:00,518.33,518.86,517.53,517.53,9792.0,518.33,518.86,517.53,517.53,9792.0
2024-11-25 11:35:00,517.47,517.73,516.43,516.43,7759.0,517.47,517.73,516.43,516.43,7759.0
2024-11-25 11:40:00,516.33,517.37,516.27,516.81,8004.0,516.33,517.37,516.27,516.81,8004.0
2024-11-25 11:45:00,516.87,517.2,516.45,516.56,9950.0,516.87,517.2,516.45,516.56,9950.0
2024-11-25 11:50:00,516.68,517.0,516.57,516.95,4678.0,516.68,517.0,516.57,516.95,4678.0
2024-11-25 11:55:00,516.86,517.31,516.67,516.75,5318.0,516.86,517.31,516.67,516.75,5318.0
2024-11-25 12:00:00,516.74,516.82,515.71,516.35,13068.0,516.74,516.82,515.71,516.35,13068.0
2024-11-25 12:05:00,516.1,516.21,515.42,515.42,1717.0,516.1,516.21,515.42,515.42,1717.0
2024-11-25 12:10:00,515.51,515.6,514.88,515.11,7576.0,515.51,515.6,514.88,515.11,7576.0
2024-11-25 12:15:00,515.06,515.17,514.19,514.75,22905.0,515.06,515.17,514.19,514.75,22905.0
2024-11-25 12:20:00,514.05,514.52,514.0,514.15,4733.0,514.05,514.52,514.0,514.15,4733.0
2024-11-25 12:25:00,514.15,514.32,513.7,514.15,15543.0,514.15,514.32,513.7,514.15,15543.0
2024-11-25 12:30:00,514.13,515.02,513.73,514.87,13934.0,514.13,515.02,513.73,514.87,13934.0
2024-11-25 12:35:00,514.77,514.9,514.23,514.23,3060.0,514.77,514.9,514.23,514.23,3060.0
2024-11-25 12:40:00,514.4,514.55,513.5,513.64,5016.0,514.4,514.55,513.5,513.64,5016.0
2024-11-25 12:45:00,513.7,514.33,513.19,513.94,5702.0,513.7,514.33,513.19,513.94,5702.0
2024-11-25 12:50:00,514.29,514.91,514.14,514.53,8325.0,514.29,514.91,514.14,514.53,8325.0
2024-11-25 12:55:00,514.6,515.4,514.34,515.27,6066.0,514.6,515.4,514.34,515.27,6066.0
2024-11-25 13:00:00,515.33,516.14,515.11,516.11,9741.0,515.33,516.14,515.11,516.11,9741.0
2024-11-25 13:05:00,516.01,516.5,515.86,515.86,9232.0,516.01,516.5,515.86,515.86,9232.0
2024-11-25 13:10:00,516.04,516.71,515.81,516.6,7179.0,516.04,516.71,515.81,516.6,7179.0
2024-11-25 13:15:00,516.58,516.75,515.88,515.9,4872.0,516.58,516.75,515.88,515.9,4872.0
2024-11-25 13:20:00,515.9,517.66,515.55,517.62,19823.0,515.9,517.66,515.55,517.62,19823.0
2024-11-25 13:25:00,517.54,517.75,516.94,517.19,5915.0,517.54,517.75,516.94,517.19,5915.0
2024-11-25 13:30:00,517.2,517.58,516.92,517.47,2748.0,517.2,517.58,516.92,517.47,2748.0
2024-11-25 13:35:00,517.15,517.34,517.1,517.27,2806.0,517.15,517.34,517.1,517.27,2806.0
2024-11-25 13:40:00,517.43,517.54,516.89,517.13,5597.0,517.43,517.54,516.89,517.13,5597.0
2024-11-25 13:45:00,516.97,517.95,516.97,517.57,5393.0,516.97,517.95,516.97,517.57,5393.0
2024-11-25 13:50:00,517.15,517.39,516.67,516.79,2941.0,517.15,517.39,516.67,516.79,2941.0
2024-11-25 13:55:00,516.79,517.24,516.6,516.91,5015.0,516.79,517.24,516.6,516.91,5015.0
2024-11-25 14:00:00,516.84,516.84,516.15,516.36,2582.0,516.84,516.84,516.15,516.36,2582.0
2024-11-25 14:05:00,516.21,516.34,515.98,516.28,2686.0,516.21,516.34,515.98,516.28,2686.0
2024-11-25 14:10:00,516.36,516.68,516.16,516.29,3336.0,516.36,516.68,516.16,516.29,3336.0
2024-11-25 14:15:00,516.39,517.03,516.37,517.03,3612.0,516.39,517.03,516.37,517.03,3612.0
2024-11-25 14:20:00,516.85,516.91,516.18,516.35,7776.0,516.85,516.91,516.18,516.35,7776.0
2024-11-25 14:25:00,516.36,516.85,516.36,516.82,2475.0,516.36,516.85,516.36,516.82,2475.0
2024-11-25 14:30:00,516.83,516.85,516.57,516.59,3735.0,516.83,516.85,516.57,516.59,3735.0
2024-11-25 14:35:00,516.58,516.77,516.25,516.47,3700.0,516.58,516.77,516.25,516.47,3700.0
2024-11-25 14:40:00,516.39,516.91,516.29,516.89,3908.0,516.39,516.91,516.29,516.89,3908.0
2024-11-25 14:45:00,516.89,517.08,516.19,516.95,10089.0,516.89,517.08,516.19,516.95,10089.0
2024-11-25 14:50:00,517.11,517.42,517.08,517.26,2237.0,517.11,517.42,517.08,517.26,2237.0
2024-11-25 14:55:00,517.19,517.25,516.75,516.97,8787.0,517.19,517.25,516.75,516.97,8787.0
2024-11-25 15:00:00,517.05,517.05,516.61,516.76,3609.0,517.05,517.05,516.61,516.76,3609.0
2024-11-25 15:05:00,516.97,517.14,516.66,517.1,3635.0,516.97,517.14,516.66,517.1,3635.0
2024-11-25 15:10:00,517.16,517.21,516.89,517.12,5469.0,517.16,517.21,516.89,517.12,5469.0
2024-11-25 15:15:00,517.13,517.32,516.56,516.7,14882.0,517.13,517.32,516.56,516.7,14882.0
2024-11-25 15:20:00,516.68,516.82,516.12,516.58,7620.0,516.68,516.82,516.12,516.58,7620.0
2024-11-25 15:25:00,516.51,517.34,516.43,517.34,5872.0,516.51,517.34,516.43,517.34,5872.0
2024-11-25 15:30:00,517.35,517.35,516.74,516.74,5339.0,517.35,517.35,516.74,516.74,5339.0
2024-11-25 15:35:00,516.63,516.77,516.25,516.66,11899.0,516.63,516.77,516.25,516.66,11899.0
2024-11-25 15:40:00,516.74,517.15,516.56,516.92,7551.0,516.74,517.15,516.56,516.92,7551.0
2024-11-25 15:45:00,517.01,517.01,516.23,516.85,17303.0,517.01,517.01,516.23,516.85,17303.0
2024-11-25 15:50:00,517.14,519.0,517.11,518.82,31824.0,517.14,519.0,517.11,518.82,31824.0
2024-11-25 15:55:00,518.82,519.37,518.14,518.73,74690.0,518.82,519.37,518.14,518.73,74690.0
2024-11-26 09:30:00,519.42,521.75,517.72,520.95,50108.0,519.42,521.75,517.72,520.95,50108.0
2024-11-26 09:35:00,521.04,521.6,520.0,521.57,11886.0,521.04,521.6,520.0,521.57,11886.0
2024-11-26 09:40:00,521.32,521.32,519.38,519.49,21328.0,521.32,521.32,519.38,519.49,21328.0
2024-11-26 09:45:00,519.56,520.97,519.56,520.73,21332.0,519.56,520.97,519.56,520.73,21332.0
2024-11-26 09:50:00,520.86,520.86,519.69,519.82,25333.0,520.86,520.86,519.69,519.82,25333.0
2024-11-26 09:55:00,519.99,519.99,519.12,519.12,5987.0,519.99,519.99,519.12,519.12,5987.0
2024-11-26 10:00:00,519.42,519.44,517.91,518.59,17263.0,519.42,519.44,517.91,518.59,17263.0
2024-11-26 10:05:00,518.74,518.74,516.65,516.91,5238.0,518.74,518.74,516.65,516.91,5238.0
2024-11-26 10:10:00,517.09,517.73,516.36,517.68,18141.0,517.09,517.73,516.36,517.68,18141.0
2024-11-26 10:15:00,517.67,517.67,516.7,516.7,11900.0,517.67,517.67,516.7,516.7,11900.0
2024-11-26 10:20:00,516.75,518.48,516.74,518.48,7371.0,516.75,518.48,516.74,518.48,7371.0
2024-11-26 10:25:00,518.39,519.19,518.16,519.16,7731.0,518.39,519.19,518.16,519.16,7731.0
2024-11-26 10:30:00,519.06,519.86,518.89,519.4,12600.0,519.06,519.86,518.89,519.4,12600.0
2024-11-26 10:35:00,519.15,519.54,519.0,519.09,7322.0,519.15,519.54,519.0,519.09,7322.0
2024-11-26 10:40:00,519.33,520.0,518.57,519.99,13459.0,519.33,520.0,518.57,519.99,13459.0
2024-11-26 10:45:00,519.99,520.63,519.78,520.17,8689.0,519.99,520.63,519.78,520.17,8689.0
2024-11-26 10:50:00,520.3,520.65,519.9,520.08,5760.0,520.3,520.65,519.9,520.08,5760.0
2024-11-26 10:55:00,519.96,520.29,519.73,519.79,6380.0,519.96,520.29,519.73,519.79,6380.0
2024-11-26 11:00:00,519.98,520.75,519.86,520.67,9559.0,519.98,520.75,519.86,520.67,9559.0
2024-11-26 11:05:00,520.72,520.86,519.91,520.07,8969.0,520.72,520.86,519.91,520.07,8969.0
2024-11-26 11:10:00,520.2,520.5,519.36,519.78,11957.0,520.2,520.5,519.36,519.78,11957.0
2024-11-26 11:15:00,519.86,520.37,519.6,519.96,12624.0,519.86,520.37,519.6,519.96,12624.0
2024-11-26 11:20:00,520.0,520.35,519.84,520.19,8562.0,520.0,520.35,519.84,520.19,8562.0
2024-11-26 11:25:00,520.11,520.24,519.66,519.76,7192.0,520.11,520.24,519.66,519.76,7192.0
2024-11-26 11:30:00,519.76,520.21,519.45,520.21,7068.0,519.76,520.21,519.45,520.21,7068.0
2024-11-26 11:35:00,520.21,520.88,520.11,520.36,15472.0,520.21,520.88,520.11,520.36,15472.0
2024-11-26 11:40:00,520.31,520.55,519.87,519.87,6219.0,520.31,520.55,519.87,519.87,6219.0
2024-11-26 11:45:00,519.93,520.32,519.93,520.14,7630.0,519.93,520.32,519.93,520.14,7630.0
2024-11-26 11:50:00,520.28,521.09,520.01,520.93,12996.0,520.28,521.09,520.01,520.93,12996.0
2024-11-26 11:55:00,520.97,521.35,520.77,521.28,10335.0,520.97,521.35,520.77,521.28,10335.0
2024-11-26 12:00:00,521.22,521.28,520.81,520.93,6008.0,521.22,521.28,520.81,520.93,6008.0
2024-11-26 12:05:00,520.93,521.28,520.8,521.13,28035.0,520.93,521.28,520.8,521.13,28035.0
2024-11-26 12:10:00,521.05,521.69,520.87,521.2,12603.0,521.05,521.69,520.87,521.2,12603.0
2024-11-26 12:15:00,521.18,521.5,521.0,521.15,2945.0,521.18,521.5,521.0,521.15,2945.0
2024-11-26 12:20:00,521.19,521.91,521.18,521.69,4313.0,521.19,521.91,521.18,521.69,4313.0
2024-11-26 12:25:00,521.69,522.45,521.64,522.34,8000.0,521.69,522.45,521.64,522.34,8000.0
2024-11-26 12:30:00,522.34,522.55,521.77,522.25,6036.0,522.34,522.55,521.77,522.25,6036.0
2024-11-26 12:35:00,522.38,523.0,522.26,522.73,6922.0,522.38,523.0,522.26,522.73,6922.0
2024-11-26 12:40:00,522.77,523.31,522.77,523.16,2803.0,522.77,523.31,522.77,523.16,2803.0
2024-11-26 12:45:00,523.16,523.65,522.82,523.54,13023.0,523.16,523.65,522.82,523.54,13023.0
2024-11-26 12:50:00,523.65,523.84,523.65,523.68,6043.0,523.65,523.84,523.65,523.68,6043.0
2024-11-26 12:55:00,523.72,524.21,523.51,524.05,9643.0,523.72,524.21,523.51,524.05,9643.0
2024-11-26 13:00:00,524.02,524.24,523.57,524.01,6336.0,524.02,524.24,523.57,524.01,6336.0
2024-11-26 13:05:00,524.02,524.25,523.87,524.1,5713.0,524.02,524.25,523.87,524.1,5713.0
2024-11-26 13:10:00,524.1,524.21,523.69,523.77,5387.0,524.1,524.21,523.69,523.77,5387.0
2024-11-26 13:15:00,523.83,523.87,523.18,523.23,4077.0,523.83,523.87,523.18,523.23,4077.0
2024-11-26 13:20:00,523.05,523.52,523.02,523.35,5142.0,523.05,523.52,523.02,523.35,5142.0
2024-11-26 13:25:00,523.17,523.45,523.17,523.28,3737.0,523.17,523.45,523.17,523.28,3737.0
2024-11-26 13:30:00,523.41,523.56,523.1,523.45,16194.0,523.41,523.56,523.1,523.45,16194.0
2024-11-26 13:35:00,523.31,523.87,523.03,523.79,19926.0,523.31,523.87,523.03,523.79,19926.0
2024-11-26 13:40:00,523.85,524.45,523.54,524.13,21625.0,523.85,524.45,523.54,524.13,21625.0
2024-11-26 13:45:00,524.07,524.21,522.99,523.14,5744.0,524.07,524.21,522.99,523.14,5744.0
2024-11-26 13:50:00,523.08,523.57,523.07,523.37,7268.0,523.08,523.57,523.07,523.37,7268.0
2024-11-26 13:55:00,523.25,523.45,523.06,523.06,8086.0,523.25,523.45,523.06,523.06,8086.0
2024-11-26 14:00:00,523.22,523.22,522.64,522.8,6224.0,523.22,523.22,522.64,522.8,6224.0
2024-11-26 14:05:00,522.64,522.82,522.13,522.76,6256.0,522.64,522.82,522.13,522.76,6256.0
2024-11-26 14:10:00,522.92,523.13,522.62,522.78,4460.0,522.92,523.13,522.62,522.78,4460.0
2024-11-26 14:15:00,522.81,522.91,522.25,522.37,7768.0,522.81,522.91,522.25,522.37,7768.0
2024-11-26 14:20:00,522.37,522.73,522.0,522.28,8301.0,522.37,522.73,522.0,522.28,8301.0
2024-11-26 14:25:00,522.0,522.35,522.0,522.03,7540.0,522.0,522.35,522.0,522.03,7540.0
2024-11-26 14:30:00,521.85,522.44,521.56,522.19,41488.0,521.85,522.44,521.56,522.19,41488.0
2024-11-26 14:35:00,522.17,522.72,522.1,522.29,13725.0,522.17,522.72,522.1,522.29,13725.0
2024-11-26 14:40:00,522.47,522.68,522.16,522.46,12971.0,522.47,522.68,522.16,522.46,12971.0
2024-11-26 14:45:00,522.39,522.44,522.03,522.24,5034.0,522.39,522.44,522.03,522.24,5034.0
2024-11-26 14:50:00,522.1,522.53,522.1,522.43,3439.0,522.1,522.53,522.1,522.43,3439.0
2024-11-26 14:55:00,522.3,522.84,522.3,522.68,5582.0,522.3,522.84,522.3,522.68,5582.0
2024-11-26 15:00:00,522.68,523.13,522.68,522.96,8847.0,522.68,523.13,522.68,522.96,8847.0
2024-11-26 15:05:00,522.96,523.16,522.71,522.71,9388.0,522.96,523.16,522.71,522.71,9388.0
2024-11-26 15:10:00,522.81,522.83,522.69,522.72,4969.0,522.81,522.83,522.69,522.72,4969.0
2024-11-26 15:15:00,522.75,523.35,522.7,523.02,11269.0,522.75,523.35,522.7,523.02,11269.0
2024-11-26 15:20:00,523.06,523.25,522.83,523.23,10793.0,523.06,523.25,522.83,523.23,10793.0
2024-11-26 15:25:00,523.2,523.37,522.99,523.3,10719.0,523.2,523.37,522.99,523.3,10719.0
2024-11-26 15:30:00,523.23,523.58,523.11,523.32,9661.0,523.23,523.58,523.11,523.32,9661.0
2024-11-26 15:35:00,523.36,524.19,523.36,524.14,14017.0,523.36,524.19,523.36,524.14,14017.0
2024-11-26 15:40:00,524.11,524.91,524.07,524.72,44231.0,524.11,524.91,524.07,524.72,44231.0
2024-11-26 15:45:00,524.75,525.71,524.67,525.42,21388.0,524.75,525.71,524.67,525.42,21388.0
2024-11-26 15:50:00,525.59,525.76,525.09,525.37,30090.0,525.59,525.76,525.09,525.37,30090.0
2024-11-26 15:55:00,525.46,525.63,524.83,525.27,84113.0,525.46,525.63,524.83,525.27,84113.0
2024-11-27 09:30:00,523.21,525.88,516.65,516.65,114789.0,523.21,525.88,516.65,516.65,114789.0
2024-11-27 09:35:00,516.0,517.45,515.13,517.23,28265.0,516.0,517.45,515.13,517.23,28265.0
2024-11-27 09:40:00,516.94,518.62,516.78,517.28,16456.0,516.94,518.62,516.78,517.28,16456.0
2024-11-27 09:45:00,517.1,518.02,515.13,518.02,23383.0,517.1,518.02,515.13,518.02,23383.0
2024-11-27 09:50:00,517.97,518.22,516.8,516.8,10169.0,517.97,518.22,516.8,516.8,10169.0
2024-11-27 09:55:00,517.04,518.42,516.16,517.47,20296.0,517.04,518.42,516.16,517.47,20296.0
2024-11-27 10:00:00,517.14,518.32,516.36,518.3,11250.0,517.14,518.32,516.36,518.3,11250.0
2024-11-27 10:05:00,518.3,518.6,516.79,517.32,21517.0,518.3,518.6,516.79,517.32,21517.0
2024-11-27 10:10:00,517.14,517.32,516.1,516.39,7140.0,517.14,517.32,516.1,516.39,7140.0
2024-11-27 10:15:00,516.38,516.76,514.36,515.45,35606.0,516.38,516.76,514.36,515.45,35606.0
2024-11-27 10:20:00,515.65,516.11,515.33,515.86,11211.0,515.65,516.11,515.33,515.86,11211.0
2024-11-27 10:25:00,515.67,516.26,515.52,516.07,14119.0,515.67,516.26,515.52,516.07,14119.0
2024-11-27 10:30:00,516.0,516.96,515.8,515.8,20538.0,516.0,516.96,515.8,515.8,20538.0
2024-11-27 10:35:00,516.05,516.47,514.0,514.24,17196.0,516.05,516.47,514.0,514.24,17196.0
2024-11-27 10:40:00,514.27,514.63,514.0,514.34,14831.0,514.27,514.63,514.0,514.34,14831.0
2024-11-27 10:45:00,514.34,514.58,512.23,512.54,17817.0,514.34,514.58,512.23,512.54,17817.0
2024-11-27 10:50:00,512.63,512.76,511.15,511.59,11573.0,512.63,512.76,511.15,511.59,11573.0
2024-11-27 10:55:00,511.77,511.77,510.74,510.74,14644.0,511.77,511.77,510.74,510.74,14644.0
2024-11-27 11:00:00,510.74,511.17,509.41,509.66,16010.0,510.74,511.17,509.41,509.66,16010.0
2024-11-27 11:05:00,509.73,510.87,509.57,509.99,8034.0,509.73,510.87,509.57,509.99,8034.0
2024-11-27 11:10:00,509.96,510.5,509.2,509.2,17219.0,509.96,510.5,509.2,509.2,17219.0
2024-11-27 11:15:00,509.23,509.89,509.13,509.4,8126.0,509.23,509.89,509.13,509.4,8126.0
2024-11-27 11:20:00,509.48,510.15,509.14,509.39,11533.0,509.48,510.15,509.14,509.39,11533.0
2024-11-27 11:25:00,509.4,509.67,508.77,509.01,12553.0,509.4,509.67,508.77,509.01,12553.0
2024-11-27 11:30:00,509.11,510.25,508.96,509.82,14191.0,509.11,510.25,508.96,509.82,14191.0
2024-11-27 11:35:00,509.87,510.3,509.38,510.3,9075.0,509.87,510.3,509.38,510.3,9075.0
2024-11-27 11:40:00,510.05,510.18,509.29,509.31,14504.0,510.05,510.18,509.29,509.31,14504.0
2024-11-27 11:45:00,509.17,509.83,508.95,508.95,7552.0,509.17,509.83,508.95,508.95,7552.0
2024-11-27 11:50:00,508.86,509.75,508.71,509.56,6190.0,508.86,509.75,508.71,509.56,6190.0
2024-11-27 11:55:00,509.67,511.23,509.66,511.23,9931.0,509.67,511.23,509.66,511.23,9931.0
2024-11-27 12:00:00,511.3,511.54,510.04,510.37,11404.0,511.3,511.54,510.04,510.37,11404.0
2024-11-27 12:05:00,510.37,510.7,510.1,510.4,11472.0,510.37,510.7,510.1,510.4,11472.0
2024-11-27 12:10:00,510.82,512.18,510.69,512.08,10062.0,510.82,512.18,510.69,512.08,10062.0
2024-11-27 12:15:00,511.87,512.98,511.86,512.8,7033.0,511.87,512.98,511.86,512.8,7033.0
2024-11-27 12:20:00,512.96,513.36,512.35,513.34,14344.0,512.96,513.36,512.35,513.34,14344.0
2024-11-27 12:25:00,513.31,513.32,512.61,512.92,4615.0,513.31,513.32,512.61,512.92,4615.0
2024-11-27 12:30:00,512.86,513.23,512.28,513.22,7693.0,512.86,513.23,512.28,513.22,7693.0
2024-11-27 12:35:00,513.11,513.48,512.95,513.15,9407.0,513.11,513.48,512.95,513.15,9407.0
2024-11-27 12:40:00,513.25,513.61,513.17,513.5,6204.0,513.25,513.61,513.17,513.5,6204.0
2024-11-27 12:45:00,513.62,513.86,513.45,513.51,7556.0,513.62,513.86,513.45,513.51,7556.0
2024-11-27 12:50:00,513.69,514.4,513.54,514.07,5582.0,513.69,514.4,513.54,514.07,5582.0
2024-11-27 12:55:00,514.12,514.16,513.49,514.0,4973.0,514.12,514.16,513.49,514.0,4973.0
2024-11-27 13:00:00,514.09,514.34,513.99,514.2,2986.0,514.09,514.34,513.99,514.2,2986.0
2024-11-27 13:05:00,514.34,514.57,514.11,514.46,5530.0,514.34,514.57,514.11,514.46,5530.0
2024-11-27 13:10:00,514.65,515.17,514.46,515.17,6665.0,514.65,515.17,514.46,515.17,6665.0
2024-11-27 13:15:00,515.26,515.88,515.07,515.88,11572.0,515.26,515.88,515.07,515.88,11572.0
2024-11-27 13:20:00,515.87,515.96,515.47,515.55,6811.0,515.87,515.96,515.47,515.55,6811.0
2024-11-27 13:25:00,515.36,515.72,514.74,514.8,11910.0,515.36,515.72,514.74,514.8,11910.0
2024-11-27 13:30:00,514.69,515.56,514.69,515.5,6536.0,514.69,515.56,514.69,515.5,6536.0
2024-11-27 13:35:00,515.59,516.12,515.4,515.4,30471.0,515.59,516.12,515.4,515.4,30471.0
2024-11-27 13:40:00,515.26,515.76,514.97,515.49,10295.0,515.26,515.76,514.97,515.49,10295.0
2024-11-27 13:45:00,515.46,516.18,515.46,516.07,8877.0,515.46,516.18,515.46,516.07,8877.0
2024-11-27 13:50:00,516.07,516.15,515.67,515.73,9854.0,516.07,516.15,515.67,515.73,9854.0
2024-11-27 13:55:00,515.67,515.95,515.29,515.3,5310.0,515.67,515.95,515.29,515.3,5310.0
2024-11-27 14:00:00,515.3,515.36,514.74,515.36,10674.0,515.3,515.36,514.74,515.36,10674.0
2024-11-27 14:05:00,515.32,515.39,514.49,514.69,13893.0,515.32,515.39,514.49,514.69,13893.0
2024-11-27 14:10:00,514.47,514.49,514.0,514.3,7927.0,514.47,514.49,514.0,514.3,7927.0
2024-11-27 14:15:00,514.44,514.44,513.26,513.68,16823.0,514.44,514.44,513.26,513.68,16823.0
2024-11-27 14:20:00,513.68,514.75,513.6,514.75,11752.0,513.68,514.75,513.6,514.75,11752.0
2024-11-27 14:25:00,514.69,514.86,514.4,514.83,5607.0,514.69,514.86,514.4,514.83,5607.0
2024-11-27 14:30:00,514.86,515.02,514.53,514.54,5465.0,514.86,515.02,514.53,514.54,5465.0
2024-11-27 14:35:00,514.63,514.75,514.13,514.35,7295.0,514.63,514.75,514.13,514.35,7295.0
2024-11-27 14:40:00,514.35,515.3,514.13,514.88,13214.0,514.35,515.3,514.13,514.88,13214.0
2024-11-27 14:45:00,515.12,515.26,514.69,515.15,10322.0,515.12,515.26,514.69,515.15,10322.0
2024-11-27 14:50:00,514.97,515.42,514.75,515.14,7438.0,514.97,515.42,514.75,515.14,7438.0
2024-11-27 14:55:00,515.33,515.52,514.83,514.83,8329.0,515.33,515.52,514.83,514.83,8329.0
2024-11-27 15:00:00,514.96,515.53,514.85,515.26,8720.0,514.96,515.53,514.85,515.26,8720.0
2024-11-27 15:05:00,515.28,515.5,514.94,515.14,22816.0,515.28,515.5,514.94,515.14,22816.0
2024-11-27 15:10:00,515.13,515.14,514.31,514.31,8013.0,515.13,515.14,514.31,514.31,8013.0
2024-11-27 15:15:00,514.31,514.56,513.94,513.98,8875.0,514.31,514.56,513.94,513.98,8875.0
2024-11-27 15:20:00,514.01,514.65,514.0,514.36,9548.0,514.01,514.65,514.0,514.36,9548.0
2024-11-27 15:25:00,514.31,514.36,513.62,514.2,8824.0,514.31,514.36,513.62,514.2,8824.0
2024-11-27 15:30:00,514.41,514.47,513.89,514.33,6049.0,514.41,514.47,513.89,514.33,6049.0
2024-11-27 15:35:00,514.3,514.87,514.22,514.22,9979.0,514.3,514.87,514.22,514.22,9979.0
2024-11-27 15:40:00,514.21,514.3,513.77,514.06,17735.0,514.21,514.3,513.77,514.06,17735.0
2024-11-27 15:45:00,514.18,514.74,513.95,514.61,20150.0,514.18,514.74,513.95,514.61,20150.0
2024-11-27 15:50:00,514.61,514.94,513.65,513.75,39444.0,514.61,514.94,513.65,513.75,39444.0
2024-11-27 15:55:00,513.75,513.75,513.14,513.66,52510.0,513.75,513.75,513.14,513.66,52510.0
2024-11-29 09:30:00,517.65,517.65,513.64,515.56,81884.0,517.65,517.65,513.64,515.56,81884.0
2024-11-29 09:35:00,514.87,515.96,513.95,513.95,16437.0,514.87,515.96,513.95,513.95,16437.0
2024-11-29 09:40:00,514.39,514.58,513.58,514.24,11375.0,514.39,514.58,513.58,514.24,11375.0
2024-11-29 09:45:00,514.09,515.78,514.09,514.71,25113.0,514.09,515.78,514.09,514.71,25113.0
2024-11-29 09:50:00,515.09,515.77,514.73,514.95,17466.0,515.09,515.77,514.73,514.95,17466.0
2024-11-29 09:55:00,514.76,515.36,514.21,515.35,8420.0,514.76,515.36,514.21,515.35,8420.0
2024-11-29 10:00:00,515.5,515.82,515.04,515.49,4278.0,515.5,515.82,515.04,515.49,4278.0
2024-11-29 10:05:00,515.23,515.45,514.8,515.09,3984.0,515.23,515.45,514.8,515.09,3984.0
2024-11-29 10:10:00,514.81,515.86,514.62,515.56,6956.0,514.81,515.86,514.62,515.56,6956.0
2024-11-29 10:15:00,515.9,516.71,515.52,516.59,15491.0,515.9,516.71,515.52,516.59,15491.0
2024-11-29 10:20:00,516.99,516.99,515.39,516.59,8787.0,516.99,516.99,515.39,516.59,8787.0
2024-11-29 10:25:00,516.58,516.58,515.57,515.78,7964.0,516.58,516.58,515.57,515.78,7964.0
2024-11-29 10:30:00,515.78,516.0,514.94,515.16,20102.0,515.78,516.0,514.94,515.16,20102.0
2024-11-29 10:35:00,515.05,516.4,514.96,516.25,22046.0,515.05,516.4,514.96,516.25,22046.0
2024-11-29 10:40:00,516.07,516.65,514.62,514.62,21603.0,516.07,516.65,514.62,514.62,21603.0
2024-11-29 10:45:00,514.62,515.21,514.17,514.17,12527.0,514.62,515.21,514.17,514.17,12527.0
2024-11-29 10:50:00,514.39,515.51,514.24,515.39,13655.0,514.39,515.51,514.24,515.39,13655.0
2024-11-29 10:55:00,515.39,515.54,514.55,515.06,11665.0,515.39,515.54,514.55,515.06,11665.0
2024-11-29 11:00:00,515.01,515.28,514.9,515.1,4332.0,515.01,515.28,514.9,515.1,4332.0
2024-11-29 11:05:00,515.07,515.07,514.34,514.5,22309.0,515.07,515.07,514.34,514.5,22309.0
2024-11-29 11:10:00,514.63,515.98,514.62,515.76,14933.0,514.63,515.98,514.62,515.76,14933.0
2024-11-29 11:15:00,515.77,516.17,515.36,515.68,9119.0,515.77,516.17,515.36,515.68,9119.0
2024-11-29 11:20:00,515.7,516.74,515.67,516.74,7834.0,515.7,516.74,515.67,516.74,7834.0
2024-11-29 11:25:00,516.42,516.66,516.08,516.61,10123.0,516.42,516.66,516.08,516.61,10123.0
2024-11-29 11:30:00,516.82,517.0,516.47,516.47,11901.0,516.82,517.0,516.47,516.47,11901.0
2024-11-29 11:35:00,516.49,516.81,516.27,516.36,11072.0,516.49,516.81,516.27,516.36,11072.0
2024-11-29 11:40:00,516.6,517.47,516.6,517.47,8452.0,516.6,517.47,516.6,517.47,8452.0
2024-11-29 11:45:00,517.36,517.49,517.09,517.39,5867.0,517.36,517.49,517.09,517.39,5867.0
2024-11-29 11:50:00,517.4,517.53,517.14,517.3,5350.0,517.4,517.53,517.14,517.3,5350.0
2024-11-29 11:55:00,517.18,517.33,516.36,516.59,6223.0,517.18,517.33,516.36,516.59,6223.0
2024-11-29 12:00:00,516.57,516.89,516.5,516.66,6893.0,516.57,516.89,516.5,516.66,6893.0
2024-11-29 12:05:00,516.68,517.1,516.65,516.92,4627.0,516.68,517.1,516.65,516.92,4627.0
2024-11-29 12:10:00,516.92,516.99,516.34,516.64,6955.0,516.92,516.99,516.34,516.64,6955.0
2024-11-29 12:15:00,516.77,517.32,516.76,517.2,9469.0,516.77,517.32,516.76,517.2,9469.0
2024-11-29 12:20:00,517.2,517.2,516.13,516.13,5175.0,517.2,517.2,516.13,516.13,5175.0
2024-11-29 12:25:00,516.0,516.32,515.07,515.28,14254.0,516.0,516.32,515.07,515.28,14254.0
2024-11-29 12:30:00,515.36,515.99,515.35,515.59,5557.0,515.36,515.99,515.35,515.59,5557.0
2024-11-29 12:35:00,515.65,516.12,515.49,515.53,9305.0,515.65,516.12,515.49,515.53,9305.0
2024-11-29 12:40:00,515.66,515.78,515.3,515.45,7831.0,515.66,515.78,515.3,515.45,7831.0
2024-11-29 12:45:00,515.38,515.86,515.3,515.43,5659.0,515.38,515.86,515.3,515.43,5659.0
2024-11-29 12:50:00,515.55,516.84,515.53,516.12,29423.0,515.55,516.84,515.53,516.12,29423.0
2024-11-29 12:55:00,516.12,516.49,515.63,515.91,35768.0,516.12,516.49,515.63,515.91,35768.0
2024-12-02 09:30:00,513.77,517.14,511.73,516.46,65428.0,513.77,517.14,511.73,516.46,65428.0
2024-12-02 09:35:00,516.46,517.09,514.33,514.5,14062.0,516.46,517.09,514.33,514.5,14062.0
2024-12-02 09:40:00,514.31,514.32,512.37,513.69,10855.0,514.31,514.32,512.37,513.69,10855.0
2024-12-02 09:45:00,513.93,515.19,513.93,514.79,8935.0,513.93,515.19,513.93,514.79,8935.0
2024-12-02 09:50:00,514.93,515.3,514.34,514.78,11021.0,514.93,515.3,514.34,514.78,11021.0
2024-12-02 09:55:00,515.1,515.97,514.94,515.97,9953.0,515.1,515.97,514.94,515.97,9953.0
2024-12-02 10:00:00,516.0,516.98,515.67,516.98,11941.0,516.0,516.98,515.67,516.98,11941.0
2024-12-02 10:05:00,517.0,518.77,516.86,517.91,13985.0,517.0,518.77,516.86,517.91,13985.0
2024-12-02 10:10:00,517.86,518.13,516.92,517.33,9758.0,517.86,518.13,516.92,517.33,9758.0
2024-12-02 10:15:00,517.22,517.39,516.5,516.5,7815.0,517.22,517.39,516.5,516.5,7815.0
2024-12-02 10:20:00,516.7,517.3,515.62,516.53,10824.0,516.7,517.3,515.62,516.53,10824.0
2024-12-02 10:25:00,516.92,516.92,516.16,516.73,8171.0,516.92,516.92,516.16,516.73,8171.0
2024-12-02 10:30:00,516.92,518.0,516.92,518.0,6035.0,516.92,518.0,516.92,518.0,6035.0
2024-12-02 10:35:00,517.8,518.32,517.16,517.63,8891.0,517.8,518.32,517.16,517.63,8891.0
2024-12-02 10:40:00,518.08,518.31,516.95,517.18,9210.0,518.08,518.31,516.95,517.18,9210.0
2024-12-02 10:45:00,517.16,517.85,516.88,517.7,8813.0,517.16,517.85,516.88,517.7,8813.0
2024-12-02 10:50:00,517.34,517.46,516.29,517.19,8248.0,517.34,517.46,516.29,517.19,8248.0
2024-12-02 10:55:00,517.08,517.08,515.07,515.57,6926.0,517.08,517.08,515.07,515.57,6926.0
2024-12-02 11:00:00,515.44,515.79,514.38,514.76,9803.0,515.44,515.79,514.38,514.76,9803.0
2024-12-02 11:05:00,514.83,515.1,514.27,514.27,7151.0,514.83,515.1,514.27,514.27,7151.0
2024-12-02 11:10:00,514.61,515.22,514.36,515.0,7254.0,514.61,515.22,514.36,515.0,7254.0
2024-12-02 11:15:00,514.72,515.26,514.0,514.0,10097.0,514.72,515.26,514.0,514.0,10097.0
2024-12-02 11:20:00,513.79,513.79,512.2,512.46,16518.0,513.79,513.79,512.2,512.46,16518.0
2024-12-02 11:25:00,512.41,513.15,511.53,513.15,26197.0,512.41,513.15,511.53,513.15,26197.0
2024-12-02 11:30:00,513.25,514.24,512.74,514.23,4488.0,513.25,514.24,512.74,514.23,4488.0
2024-12-02 11:35:00,514.29,515.12,514.13,515.12,5526.0,514.29,515.12,514.13,515.12,5526.0
2024-12-02 11:40:00,514.9,515.83,514.56,515.69,3580.0,514.9,515.83,514.56,515.69,3580.0
2024-12-02 11:45:00,516.01,516.17,515.36,515.72,5888.0,516.01,516.17,515.36,515.72,5888.0
2024-12-02 11:50:00,515.81,516.35,515.42,516.0,3646.0,515.81,516.35,515.42,516.0,3646.0
2024-12-02 11:55:00,515.73,516.78,515.73,516.71,5816.0,515.73,516.78,515.73,516.71,5816.0
2024-12-02 12:00:00,516.8,517.46,516.79,517.17,5424.0,516.8,517.46,516.79,517.17,5424.0
2024-12-02 12:05:00,517.01,517.23,516.79,516.95,4094.0,517.01,517.23,516.79,516.95,4094.0
2024-12-02 12:10:00,517.19,517.68,516.81,517.25,10995.0,517.19,517.68,516.81,517.25,10995.0
2024-12-02 12:15:00,517.25,517.64,516.63,516.93,8812.0,517.25,517.64,516.63,516.93,8812.0
2024-12-02 12:20:00,517.06,517.39,516.76,517.05,5102.0,517.06,517.39,516.76,517.05,5102.0
2024-12-02 12:25:00,517.08,517.6,516.63,516.7,7423.0,517.08,517.6,516.63,516.7,7423.0
2024-12-02 12:30:00,516.53,516.91,516.31,516.32,2846.0,516.53,516.91,516.31,516.32,2846.0
2024-12-02 12:35:00,516.47,516.83,515.85,516.49,9897.0,516.47,516.83,515.85,516.49,9897.0
2024-12-02 12:40:00,516.25,516.42,515.93,516.17,3755.0,516.25,516.42,515.93,516.17,3755.0
2024-12-02 12:45:00,516.48,517.0,516.43,516.64,5234.0,516.48,517.0,516.43,516.64,5234.0
2024-12-02 12:50:00,516.84,517.28,516.83,516.86,3991.0,516.84,517.28,516.83,516.86,3991.0
2024-12-02 12:55:00,516.81,516.81,516.25,516.25,1836.0,516.81,516.81,516.25,516.25,1836.0
2024-12-02 13:00:00,516.23,516.37,515.52,515.61,5029.0,516.23,516.37,515.52,515.61,5029.0
2024-12-02 13:05:00,515.6,515.93,514.81,515.33,9365.0,515.6,515.93,514.81,515.33,9365.0
2024-12-02 13:10:00,515.25,516.34,515.23,516.27,3112.0,515.25,516.34,515.23,516.27,3112.0
2024-12-02 13:15:00,516.03,516.32,515.85,515.98,6938.0,516.03,516.32,515.85,515.98,6938.0
2024-12-02 13:20:00,516.04,516.61,516.02,516.4,5930.0,516.04,516.61,516.02,516.4,5930.0
2024-12-02 13:25:00,516.38,516.49,516.05,516.06,5405.0,516.38,516.49,516.05,516.06,5405.0
2024-12-02 13:30:00,516.18,516.18,515.76,515.83,2866.0,516.18,516.18,515.76,515.83,2866.0
2024-12-02 13:35:00,515.98,515.98,514.88,515.38,7610.0,515.98,515.98,514.88,515.38,7610.0
2024-12-02 13:40:00,515.47,515.77,515.17,515.38,8950.0,515.47,515.77,515.17,515.38,8950.0
2024-12-02 13:45:00,515.41,515.72,515.37,515.37,3143.0,515.41,515.72,515.37,515.37,3143.0
2024-12-02 13:50:00,515.53,515.87,515.25,515.78,6113.0,515.53,515.87,515.25,515.78,6113.0
2024-12-02 13:55:00,515.92,515.92,515.19,515.2,5984.0,515.92,515.92,515.19,515.2,5984.0
2024-12-02 14:00:00,515.33,515.61,515.06,515.48,5070.0,515.33,515.61,515.06,515.48,5070.0
2024-12-02 14:05:00,515.32,515.73,515.26,515.66,3547.0,515.32,515.73,515.26,515.66,3547.0
2024-12-02 14:10:00,515.55,515.64,515.08,515.15,4213.0,515.55,515.64,515.08,515.15,4213.0
2024-12-02 14:15:00,515.12,515.39,514.73,514.78,11621.0,515.12,515.39,514.73,514.78,11621.0
2024-12-02 14:20:00,514.78,514.93,514.56,514.86,12399.0,514.78,514.93,514.56,514.86,12399.0
2024-12-02 14:25:00,514.61,514.91,514.26,514.36,5272.0,514.61,514.91,514.26,514.36,5272.0
2024-12-02 14:30:00,514.37,515.22,514.23,515.0,8372.0,514.37,515.22,514.23,515.0,8372.0
2024-12-02 14:35:00,515.08,515.22,514.44,514.55,5490.0,515.08,515.22,514.44,514.55,5490.0
2024-12-02 14:40:00,514.73,514.74,514.24,514.47,4970.0,514.73,514.74,514.24,514.47,4970.0
2024-12-02 14:45:00,514.47,514.6,514.24,514.39,6462.0,514.47,514.6,514.24,514.39,6462.0
2024-12-02 14:50:00,514.47,514.86,514.37,514.78,6926.0,514.47,514.86,514.37,514.78,6926.0
2024-12-02 14:55:00,514.89,514.91,514.45,514.61,8010.0,514.89,514.91,514.45,514.61,8010.0
2024-12-02 15:00:00,514.45,514.45,514.07,514.23,3495.0,514.45,514.45,514.07,514.23,3495.0
2024-12-02 15:05:00,514.29,514.65,514.07,514.49,6828.0,514.29,514.65,514.07,514.49,6828.0
2024-12-02 15:10:00,514.45,514.94,514.29,514.85,8355.0,514.45,514.94,514.29,514.85,8355.0
2024-12-02 15:15:00,514.87,514.88,514.12,514.12,10662.0,514.87,514.88,514.12,514.12,10662.0
2024-12-02 15:20:00,514.25,514.59,514.0,514.59,8834.0,514.25,514.59,514.0,514.59,8834.0
2024-12-02 15:25:00,514.38,514.88,514.38,514.82,5965.0,514.38,514.88,514.38,514.82,5965.0
2024-12-02 15:30:00,514.82,515.18,514.7,515.08,11030.0,514.82,515.18,514.7,515.08,11030.0
2024-12-02 15:35:00,515.0,515.08,514.6,514.73,7284.0,515.0,515.08,514.6,514.73,7284.0
2024-12-02 15:40:00,514.86,515.34,514.6,515.33,13556.0,514.86,515.34,514.6,515.33,13556.0
2024-12-02 15:45:00,515.25,515.37,514.78,515.17,8440.0,515.25,515.37,514.78,515.17,8440.0
2024-12-02 15:50:00,515.09,515.88,514.88,515.48,25332.0,515.09,515.88,514.88,515.48,25332.0
2024-12-02 15:55:00,516.09,516.45,515.69,516.08,88780.0,516.09,516.45,515.69,516.08,88780.0
2024-12-03 09:30:00,511.04,511.17,504.5,506.85,76981.0,511.04,511.17,504.5,506.85,76981.0
2024-12-03 09:35:00,506.96,508.25,506.36,507.43,20589.0,506.96,508.25,506.36,507.43,20589.0
2024-12-03 09:40:00,507.26,507.76,506.0,507.02,31534.0,507.26,507.76,506.0,507.02,31534.0
2024-12-03 09:45:00,506.93,509.36,506.51,507.62,27409.0,506.93,509.36,506.51,507.62,27409.0
2024-12-03 09:50:00,507.96,508.63,507.11,508.51,21152.0,507.96,508.63,507.11,508.51,21152.0
2024-12-03 09:55:00,508.34,509.33,508.0,508.16,12842.0,508.34,509.33,508.0,508.16,12842.0
2024-12-03 10:00:00,508.09,509.02,507.71,507.73,20701.0,508.09,509.02,507.71,507.73,20701.0
2024-12-03 10:05:00,507.99,509.84,507.98,509.42,18963.0,507.99,509.84,507.98,509.42,18963.0
2024-12-03 10:10:00,509.33,509.33,507.92,508.36,14882.0,509.33,509.33,507.92,508.36,14882.0
2024-12-03 10:15:00,508.41,508.62,507.51,508.06,22778.0,508.41,508.62,507.51,508.06,22778.0
2024-12-03 10:20:00,508.29,509.05,507.65,508.86,16239.0,508.29,509.05,507.65,508.86,16239.0
2024-12-03 10:25:00,508.86,508.86,507.77,508.28,23012.0,508.86,508.86,507.77,508.28,23012.0
2024-12-03 10:30:00,508.24,509.55,508.01,509.34,15002.0,508.24,509.55,508.01,509.34,15002.0
2024-12-03 10:35:00,509.56,511.51,509.17,511.51,19818.0,509.56,511.51,509.17,511.51,19818.0
2024-12-03 10:40:00,510.93,511.51,510.42,510.65,10887.0,510.93,511.51,510.42,510.65,10887.0
2024-12-03 10:45:00,510.59,510.99,509.63,509.9,10477.0,510.59,510.99,509.63,509.9,10477.0
2024-12-03 10:50:00,510.02,510.09,509.21,510.01,6974.0,510.02,510.09,509.21,510.01,6974.0
2024-12-03 10:55:00,510.0,511.04,509.71,511.04,6666.0,510.0,511.04,509.71,511.04,6666.0
2024-12-03 11:00:00,511.41,511.41,510.57,510.57,8750.0,511.41,511.41,510.57,510.57,8750.0
2024-12-03 11:05:00,510.53,510.98,510.53,510.71,9944.0,510.53,510.98,510.53,510.71,9944.0
2024-12-03 11:10:00,510.7,511.4,510.42,510.96,6346.0,510.7,511.4,510.42,510.96,6346.0
2024-12-03 11:15:00,511.03,511.25,510.66,511.0,12276.0,511.03,511.25,510.66,511.0,12276.0
2024-12-03 11:20:00,510.99,512.86,510.98,512.72,12482.0,510.99,512.86,510.98,512.72,12482.0
2024-12-03 11:25:00,512.59,512.79,512.31,512.56,5452.0,512.59,512.79,512.31,512.56,5452.0
2024-12-03 11:30:00,512.66,512.89,512.32,512.73,15472.0,512.66,512.89,512.32,512.73,15472.0
2024-12-03 11:35:00,512.73,512.73,510.49,510.49,6233.0,512.73,512.73,510.49,510.49,6233.0
2024-12-03 11:40:00,510.47,510.64,509.86,510.2,19136.0,510.47,510.64,509.86,510.2,19136.0
2024-12-03 11:45:00,510.07,510.3,509.86,510.02,6262.0,510.07,510.3,509.86,510.02,6262.0
2024-12-03 11:50:00,510.05,510.54,509.85,510.15,19927.0,510.05,510.54,509.85,510.15,19927.0
2024-12-03 11:55:00,510.38,510.46,509.79,509.92,15505.0,510.38,510.46,509.79,509.92,15505.0
2024-12-03 12:00:00,509.99,510.52,509.98,510.52,8084.0,509.99,510.52,509.98,510.52,8084.0
2024-12-03 12:05:00,510.54,511.14,510.48,510.94,3035.0,510.54,511.14,510.48,510.94,3035.0
2024-12-03 12:10:00,511.11,511.18,510.83,511.03,6005.0,511.11,511.18,510.83,511.03,6005.0
2024-12-03 12:15:00,511.02,511.74,510.95,511.74,2160.0,511.02,511.74,510.95,511.74,2160.0
2024-12-03 12:20:00,511.51,512.27,511.51,511.7,7191.0,511.51,512.27,511.51,511.7,7191.0
2024-12-03 12:25:00,511.72,511.84,511.38,511.68,1787.0,511.72,511.84,511.38,511.68,1787.0
2024-12-03 12:30:00,511.75,512.05,511.56,511.84,3508.0,511.75,512.05,511.56,511.84,3508.0
2024-12-03 12:35:00,511.84,511.84,511.31,511.41,3432.0,511.84,511.84,511.31,511.41,3432.0
2024-12-03 12:40:00,511.41,512.03,511.37,512.02,5603.0,511.41,512.03,511.37,512.02,5603.0
2024-12-03 12:45:00,512.02,512.22,511.83,511.87,9309.0,512.02,512.22,511.83,511.87,9309.0
2024-12-03 12:50:00,511.88,513.51,511.84,513.51,11373.0,511.88,513.51,511.84,513.51,11373.0
2024-12-03 12:55:00,513.5,513.5,512.64,513.49,10614.0,513.5,513.5,512.64,513.49,10614.0
2024-12-03 13:00:00,513.57,514.69,513.33,514.5,10208.0,513.57,514.69,513.33,514.5,10208.0
2024-12-03 13:05:00,514.83,515.04,514.27,514.93,7545.0,514.83,515.04,514.27,514.93,7545.0
2024-12-03 13:10:00,514.88,514.88,514.48,514.6,7081.0,514.88,514.88,514.48,514.6,7081.0
2024-12-03 13:15:00,514.67,514.89,514.16,514.4,10905.0,514.67,514.89,514.16,514.4,10905.0
2024-12-03 13:20:00,514.68,515.05,514.19,514.52,5913.0,514.68,515.05,514.19,514.52,5913.0
2024-12-03 13:25:00,514.45,514.53,514.18,514.46,3047.0,514.45,514.53,514.18,514.46,3047.0
2024-12-03 13:30:00,514.46,514.88,514.35,514.36,6174.0,514.46,514.88,514.35,514.36,6174.0
2024-12-03 13:35:00,514.44,515.72,514.37,515.5,13378.0,514.44,515.72,514.37,515.5,13378.0
2024-12-03 13:40:00,515.57,515.6,515.14,515.17,4198.0,515.57,515.6,515.14,515.17,4198.0
2024-12-03 13:45:00,515.07,515.24,514.67,514.82,9260.0,515.07,515.24,514.67,514.82,9260.0
2024-12-03 13:50:00,514.69,515.26,514.68,515.2,4379.0,514.69,515.26,514.68,515.2,4379.0
2024-12-03 13:55:00,515.28,515.31,514.18,514.53,7171.0,515.28,515.31,514.18,514.53,7171.0
2024-12-03 14:00:00,514.36,514.96,513.63,514.96,22163.0,514.36,514.96,513.63,514.96,22163.0
2024-12-03 14:05:00,514.94,514.94,514.47,514.75,4230.0,514.94,514.94,514.47,514.75,4230.0
2024-12-03 14:10:00,514.81,515.05,514.68,514.98,5236.0,514.81,515.05,514.68,514.98,5236.0
2024-12-03 14:15:00,514.92,515.42,514.69,515.35,5787.0,514.92,515.42,514.69,515.35,5787.0
2024-12-03 14:20:00,515.3,515.6,515.0,515.23,5506.0,515.3,515.6,515.0,515.23,5506.0
2024-12-03 14:25:00,515.27,515.67,515.13,515.52,6152.0,515.27,515.67,515.13,515.52,6152.0
2024-12-03 14:30:00,515.41,515.79,515.28,515.7,3372.0,515.41,515.79,515.28,515.7,3372.0
2024-12-03 14:35:00,515.66,515.8,515.25,515.45,9104.0,515.66,515.8,515.25,515.45,9104.0
2024-12-03 14:40:00,515.5,516.23,515.5,516.12,11890.0,515.5,516.23,515.5,516.12,11890.0
2024-12-03 14:45:00,516.09,516.64,515.77,516.56,12130.0,516.09,516.64,515.77,516.56,12130.0
2024-12-03 14:50:00,516.56,516.78,516.33,516.57,14044.0,516.56,516.78,516.33,516.57,14044.0
2024-12-03 14:55:00,516.5,516.71,515.44,515.48,14314.0,516.5,516.71,515.44,515.48,14314.0
2024-12-03 15:00:00,515.58,516.33,515.58,516.12,10836.0,515.58,516.33,515.58,516.12,10836.0
2024-12-03 15:05:00,516.07,516.23,515.93,516.19,5201.0,516.07,516.23,515.93,516.19,5201.0
2024-12-03 15:10:00,516.2,516.22,515.7,515.86,7388.0,516.2,516.22,515.7,515.86,7388.0
2024-12-03 15:15:00,515.76,516.7,515.71,516.59,9551.0,515.76,516.7,515.71,516.59,9551.0
2024-12-03 15:20:00,516.63,516.67,516.44,516.63,4714.0,516.63,516.67,516.44,516.63,4714.0
2024-12-03 15:25:00,516.52,516.53,515.99,516.2,7332.0,516.52,516.53,515.99,516.2,7332.0
2024-12-03 15:30:00,516.21,516.41,515.95,516.25,8911.0,516.21,516.41,515.95,516.25,8911.0
2024-12-03 15:35:00,516.28,516.63,516.03,516.13,12011.0,516.28,516.63,516.03,516.13,12011.0
2024-12-03 15:40:00,516.25,516.38,515.66,515.71,9857.0,516.25,516.38,515.66,515.71,9857.0
2024-12-03 15:45:00,515.67,516.61,515.53,516.52,12198.0,515.67,516.61,515.53,516.52,12198.0
2024-12-03 15:50:00,516.4,516.76,515.81,516.17,18117.0,516.4,516.76,515.81,516.17,18117.0
2024-12-03 15:55:00,516.07,516.51,515.9,516.25,52904.0,516.07,516.51,515.9,516.25,52904.0
2024-12-04 09:30:00,523.02,530.0,521.0,529.82,104809.0,523.02,530.0,521.0,529.82,104809.0
2024-12-04 09:35:00,529.83,532.0,529.49,531.68,67641.0,529.83,532.0,529.49,531.68,67641.0
2024-12-04 09:40:00,531.71,534.76,531.44,533.82,75173.0,531.71,534.76,531.44,533.82,75173.0
2024-12-04 09:45:00,534.0,537.72,532.24,537.63,57363.0,534.0,537.72,532.24,537.63,57363.0
2024-12-04 09:50:00,537.73,539.26,537.05,538.79,42562.0,537.73,539.26,537.05,538.79,42562.0
2024-12-04 09:55:00,538.57,540.49,536.5,536.66,57593.0,538.57,540.49,536.5,536.66,57593.0
2024-12-04 10:00:00,536.51,537.79,536.19,536.34,45301.0,536.51,537.79,536.19,536.34,45301.0
2024-12-04 10:05:00,536.54,537.84,536.18,536.24,36049.0,536.54,537.84,536.18,536.24,36049.0
2024-12-04 10:10:00,536.42,537.71,535.72,536.0,26628.0,536.42,537.71,535.72,536.0,26628.0
2024-12-04 10:15:00,536.15,536.58,534.8,534.8,18338.0,536.15,536.58,534.8,534.8,18338.0
2024-12-04 10:20:00,535.09,536.6,534.42,536.44,20592.0,535.09,536.6,534.42,536.44,20592.0
2024-12-04 10:25:00,536.62,537.62,536.54,537.35,18209.0,536.62,537.62,536.54,537.35,18209.0
2024-12-04 10:30:00,537.62,539.46,537.29,539.37,35069.0,537.62,539.46,537.29,539.37,35069.0
2024-12-04 10:35:00,539.19,539.43,538.39,538.48,18863.0,539.19,539.43,538.39,538.48,18863.0
2024-12-04 10:40:00,538.39,539.16,538.0,538.77,15695.0,538.39,539.16,538.0,538.77,15695.0
2024-12-04 10:45:00,538.72,539.62,538.56,539.44,21517.0,538.72,539.62,538.56,539.44,21517.0
2024-12-04 10:50:00,539.37,541.53,539.23,541.45,33653.0,539.37,541.53,539.23,541.45,33653.0
2024-12-04 10:55:00,541.28,541.77,541.12,541.45,30715.0,541.28,541.77,541.12,541.45,30715.0
2024-12-04 11:00:00,541.68,541.68,539.68,539.74,22317.0,541.68,541.68,539.68,539.74,22317.0
2024-12-04 11:05:00,539.74,540.97,539.54,540.7,12736.0,539.74,540.97,539.54,540.7,12736.0
2024-12-04 11:10:00,540.61,540.69,540.1,540.23,9991.0,540.61,540.69,540.1,540.23,9991.0
2024-12-04 11:15:00,539.95,540.6,538.41,538.42,23187.0,539.95,540.6,538.41,538.42,23187.0
2024-12-04 11:20:00,538.27,538.6,537.01,538.6,47073.0,538.27,538.6,537.01,538.6,47073.0
2024-12-04 11:25:00,538.61,538.86,537.0,537.16,13397.0,538.61,538.86,537.0,537.16,13397.0
2024-12-04 11:30:00,537.25,537.52,536.26,536.43,18313.0,537.25,537.52,536.26,536.43,18313.0
2024-12-04 11:35:00,536.39,537.77,536.21,536.98,12982.0,536.39,537.77,536.21,536.98,12982.0
2024-12-04 11:40:00,537.6,537.7,537.12,537.24,8409.0,537.6,537.7,537.12,537.24,8409.0
2024-12-04 11:45:00,537.43,538.5,537.32,538.31,10239.0,537.43,538.5,537.32,538.31,10239.0
2024-12-04 11:50:00,538.19,538.32,537.51,537.65,10703.0,538.19,538.32,537.51,537.65,10703.0
2024-12-04 11:55:00,537.58,538.09,537.3,537.86,11294.0,537.58,538.09,537.3,537.86,11294.0
2024-12-04 12:00:00,537.95,538.08,536.82,537.05,11506.0,537.95,538.08,536.82,537.05,11506.0
2024-12-04 12:05:00,537.28,537.37,536.64,536.75,12257.0,537.28,537.37,536.64,536.75,12257.0
2024-12-04 12:10:00,536.63,537.33,536.6,537.26,5637.0,536.63,537.33,536.6,537.26,5637.0
2024-12-04 12:15:00,537.16,537.7,536.87,536.87,9315.0,537.16,537.7,536.87,536.87,9315.0
2024-12-04 12:20:00,537.17,537.77,536.66,537.77,6815.0,537.17,537.77,536.66,537.77,6815.0
2024-12-04 12:25:00,537.62,538.5,537.11,537.15,12559.0,537.62,538.5,537.11,537.15,12559.0
2024-12-04 12:30:00,537.21,537.35,535.74,535.75,12856.0,537.21,537.35,535.74,535.75,12856.0
2024-12-04 12:35:00,535.96,536.48,535.66,536.25,12894.0,535.96,536.48,535.66,536.25,12894.0
2024-12-04 12:40:00,536.44,536.48,535.89,536.15,11458.0,536.44,536.48,535.89,536.15,11458.0
2024-12-04 12:45:00,535.77,536.97,535.77,536.97,6454.0,535.77,536.97,535.77,536.97,6454.0
2024-12-04 12:50:00,536.93,536.97,536.41,536.46,5552.0,536.93,536.97,536.41,536.46,5552.0
2024-12-04 12:55:00,536.5,536.65,536.26,536.27,4701.0,536.5,536.65,536.26,536.27,4701.0
2024-12-04 13:00:00,536.27,536.33,536.0,536.28,5435.0,536.27,536.33,536.0,536.28,5435.0
2024-12-04 13:05:00,536.17,536.79,536.16,536.79,5572.0,536.17,536.79,536.16,536.79,5572.0
2024-12-04 13:10:00,536.78,536.94,536.29,536.44,6792.0,536.78,536.94,536.29,536.44,6792.0
2024-12-04 13:15:00,536.34,536.65,536.09,536.23,6355.0,536.34,536.65,536.09,536.23,6355.0
2024-12-04 13:20:00,536.42,536.42,535.62,535.62,7124.0,536.42,536.42,535.62,535.62,7124.0
2024-12-04 13:25:00,535.51,535.65,534.37,534.37,23711.0,535.51,535.65,534.37,534.37,23711.0
2024-12-04 13:30:00,534.49,534.63,533.86,533.86,16293.0,534.49,534.63,533.86,533.86,16293.0
2024-12-04 13:35:00,533.83,534.78,533.82,534.77,11441.0,533.83,534.78,533.82,534.77,11441.0
2024-12-04 13:40:00,534.71,535.0,534.5,534.71,6404.0,534.71,535.0,534.5,534.71,6404.0
2024-12-04 13:45:00,534.99,535.44,534.95,535.43,4833.0,534.99,535.44,534.95,535.43,4833.0
2024-12-04 13:50:00,535.29,535.71,535.28,535.71,5031.0,535.29,535.71,535.28,535.71,5031.0
2024-12-04 13:55:00,535.89,536.44,535.87,535.87,10468.0,535.89,536.44,535.87,535.87,10468.0
2024-12-04 14:00:00,535.87,535.92,535.01,535.3,9529.0,535.87,535.92,535.01,535.3,9529.0
2024-12-04 14:05:00,535.36,535.55,535.03,535.24,6096.0,535.36,535.55,535.03,535.24,6096.0
2024-12-04 14:10:00,535.24,536.14,535.23,536.13,5614.0,535.24,536.14,535.23,536.13,5614.0
2024-12-04 14:15:00,536.29,536.5,535.98,535.98,6124.0,536.29,536.5,535.98,535.98,6124.0
2024-12-04 14:20:00,536.24,536.71,536.12,536.6,5304.0,536.24,536.71,536.12,536.6,5304.0
2024-12-04 14:25:00,536.42,537.21,536.3,536.5,11260.0,536.42,537.21,536.3,536.5,11260.0
2024-12-04 14:30:00,536.61,537.01,536.18,536.82,10522.0,536.61,537.01,536.18,536.82,10522.0
2024-12-04 14:35:00,536.69,537.05,536.52,537.05,4208.0,536.69,537.05,536.52,537.05,4208.0
2024-12-04 14:40:00,537.16,537.16,536.41,536.75,15749.0,537.16,537.16,536.41,536.75,15749.0
2024-12-04 14:45:00,536.72,536.72,536.31,536.41,9319.0,536.72,536.72,536.31,536.41,9319.0
2024-12-04 14:50:00,536.4,536.91,536.28,536.29,12369.0,536.4,536.91,536.28,536.29,12369.0
2024-12-04 14:55:00,536.45,536.45,535.75,535.8,7066.0,536.45,536.45,535.75,535.8,7066.0
2024-12-04 15:00:00,535.8,536.8,535.72,536.8,6488.0,535.8,536.8,535.72,536.8,6488.0
2024-12-04 15:05:00,536.74,536.74,535.58,535.91,25543.0,536.74,536.74,535.58,535.91,25543.0
2024-12-04 15:10:00,535.96,536.09,535.58,535.81,6309.0,535.96,536.09,535.58,535.81,6309.0
2024-12-04 15:15:00,535.85,536.06,535.43,535.68,21684.0,535.85,536.06,535.43,535.68,21684.0
2024-12-04 15:20:00,535.68,535.68,535.01,535.23,25122.0,535.68,535.68,535.01,535.23,25122.0
2024-12-04 15:25:00,535.31,535.49,535.03,535.22,6899.0,535.31,535.49,535.03,535.22,6899.0
2024-12-04 15:30:00,535.08,535.5,534.94,535.28,22293.0,535.08,535.5,534.94,535.28,22293.0
2024-12-04 15:35:00,535.3,536.46,534.99,536.46,15416.0,535.3,536.46,534.99,536.46,15416.0
2024-12-04 15:40:00,536.23,536.44,535.99,535.99,14051.0,536.23,536.44,535.99,535.99,14051.0
2024-12-04 15:45:00,535.95,536.55,535.85,536.26,19212.0,535.95,536.55,535.85,536.26,19212.0
2024-12-04 15:50:00,536.26,536.58,535.76,536.58,37276.0,536.26,536.58,535.76,536.58,37276.0
2024-12-04 15:55:00,536.89,537.1,536.1,536.53,75954.0,536.89,537.1,536.1,536.53,75954.0
2024-12-05 09:30:00,534.08,535.0,529.79,532.96,101045.0,534.08,535.0,529.79,532.96,101045.0
2024-12-05 09:35:00,533.0,535.35,532.47,533.95,20590.0,533.0,535.35,532.47,533.95,20590.0
2024-12-05 09:40:00,534.04,534.45,531.79,532.62,23641.0,534.04,534.45,531.79,532.62,23641.0
2024-12-05 09:45:00,532.68,534.91,532.68,534.45,24297.0,532.68,534.91,532.68,534.45,24297.0
2024-12-05 09:50:00,534.45,534.68,532.74,533.74,16132.0,534.45,534.68,532.74,533.74,16132.0
2024-12-05 09:55:00,533.77,534.88,532.63,534.88,22137.0,533.77,534.88,532.63,534.88,22137.0
2024-12-05 10:00:00,534.97,536.17,534.5,535.44,26496.0,534.97,536.17,534.5,535.44,26496.0
2024-12-05 10:05:00,535.59,536.12,535.45,535.53,9387.0,535.59,536.12,535.45,535.53,9387.0
2024-12-05 10:10:00,535.28,535.65,534.81,535.25,12602.0,535.28,535.65,534.81,535.25,12602.0
2024-12-05 10:15:00,535.17,536.74,534.99,536.26,10050.0,535.17,536.74,534.99,536.26,10050.0
2024-12-05 10:20:00,536.42,536.52,535.28,535.28,10261.0,536.42,536.52,535.28,535.28,10261.0
2024-12-05 10:25:00,535.17,535.79,534.79,535.65,10935.0,535.17,535.79,534.79,535.65,10935.0
2024-12-05 10:30:00,536.09,537.13,535.92,537.13,25616.0,536.09,537.13,535.92,537.13,25616.0
2024-12-05 10:35:00,537.25,537.75,536.74,537.15,15035.0,537.25,537.75,536.74,537.15,15035.0
2024-12-05 10:40:00,537.15,537.69,536.32,536.59,13530.0,537.15,537.69,536.32,536.59,13530.0
2024-12-05 10:45:00,536.84,536.94,534.05,534.05,18009.0,536.84,536.94,534.05,534.05,18009.0
2024-12-05 10:50:00,534.39,535.4,533.88,535.18,14211.0,534.39,535.4,533.88,535.18,14211.0
2024-12-05 10:55:00,535.17,535.99,535.17,535.64,9735.0,535.17,535.99,535.17,535.64,9735.0
2024-12-05 11:00:00,535.64,535.86,535.23,535.23,6302.0,535.64,535.86,535.23,535.23,6302.0
2024-12-05 11:05:00,535.58,536.3,535.42,536.09,7734.0,535.58,536.3,535.42,536.09,7734.0
2024-12-05 11:10:00,536.06,536.06,535.22,535.76,9300.0,536.06,536.06,535.22,535.76,9300.0
2024-12-05 11:15:00,535.69,536.4,535.68,536.38,16447.0,535.69,536.4,535.68,536.38,16447.0
2024-12-05 11:20:00,536.58,537.03,535.84,535.93,8903.0,536.58,537.03,535.84,535.93,8903.0
2024-12-05 11:25:00,536.01,536.23,535.38,535.89,4424.0,536.01,536.23,535.38,535.89,4424.0
2024-12-05 11:30:00,535.89,536.77,535.89,536.53,5887.0,535.89,536.77,535.89,536.53,5887.0
2024-12-05 11:35:00,536.41,536.84,536.32,536.69,5498.0,536.41,536.84,536.32,536.69,5498.0
2024-12-05 11:40:00,536.7,538.25,536.61,537.52,22532.0,536.7,538.25,536.61,537.52,22532.0
2024-12-05 11:45:00,537.5,538.2,537.25,537.78,17607.0,537.5,538.2,537.25,537.78,17607.0
2024-12-05 11:50:00,537.91,538.13,537.53,537.72,8917.0,537.91,538.13,537.53,537.72,8917.0
2024-12-05 11:55:00,537.74,537.89,537.22,537.22,6707.0,537.74,537.89,537.22,537.22,6707.0
2024-12-05 12:00:00,537.31,538.01,537.0,538.01,11281.0,537.31,538.01,537.0,538.01,11281.0
2024-12-05 12:05:00,537.84,538.81,537.79,538.47,14422.0,537.84,538.81,537.79,538.47,14422.0
2024-12-05 12:10:00,538.66,539.06,538.2,538.79,9957.0,538.66,539.06,538.2,538.79,9957.0
2024-12-05 12:15:00,538.86,538.86,538.4,538.71,4793.0,538.86,538.86,538.4,538.71,4793.0
2024-12-05 12:20:00,538.56,539.0,538.09,538.92,4797.0,538.56,539.0,538.09,538.92,4797.0
2024-12-05 12:25:00,538.95,539.05,538.63,538.65,7948.0,538.95,539.05,538.63,538.65,7948.0
2024-12-05 12:30:00,538.73,538.96,538.17,538.39,6751.0,538.73,538.96,538.17,538.39,6751.0
2024-12-05 12:35:00,538.47,538.52,538.09,538.36,7107.0,538.47,538.52,538.09,538.36,7107.0
2024-12-05 12:40:00,538.32,539.73,538.32,539.49,11590.0,538.32,539.73,538.32,539.49,11590.0
2024-12-05 12:45:00,539.48,539.85,539.47,539.8,8952.0,539.48,539.85,539.47,539.8,8952.0
2024-12-05 12:50:00,539.73,540.11,539.52,539.82,15951.0,539.73,540.11,539.52,539.82,15951.0
2024-12-05 12:55:00,539.45,539.8,539.17,539.67,21045.0,539.45,539.8,539.17,539.67,21045.0
2024-12-05 13:00:00,539.64,539.78,539.08,539.09,17333.0,539.64,539.78,539.08,539.09,17333.0
2024-12-05 13:05:00,539.11,539.19,538.0,538.4,6789.0,539.11,539.19,538.0,538.4,6789.0
2024-12-05 13:10:00,538.18,538.51,537.8,538.51,4294.0,538.18,538.51,537.8,538.51,4294.0
2024-12-05 13:15:00,538.34,538.34,537.87,537.87,7705.0,538.34,538.34,537.87,537.87,7705.0
2024-12-05 13:20:00,538.15,538.42,536.79,536.97,8419.0,538.15,538.42,536.79,536.97,8419.0
2024-12-05 13:25:00,536.97,538.28,536.97,538.02,4692.0,536.97,538.28,536.97,538.02,4692.0
2024-12-05 13:30:00,538.05,538.37,537.94,538.2,5823.0,538.05,538.37,537.94,538.2,5823.0
2024-12-05 13:35:00,538.23,538.3,537.81,538.21,7125.0,538.23,538.3,537.81,538.21,7125.0
2024-12-05 13:40:00,538.13,538.57,538.0,538.11,7747.0,538.13,538.57,538.0,538.11,7747.0
2024-12-05 13:45:00,538.27,538.28,537.71,538.17,4177.0,538.27,538.28,537.71,538.17,4177.0
2024-12-05 13:50:00,538.21,538.47,537.94,538.36,6024.0,538.21,538.47,537.94,538.36,6024.0
2024-12-05 13:55:00,538.37,538.92,537.92,538.46,8685.0,538.37,538.92,537.92,538.46,8685.0
2024-12-05 14:00:00,538.42,538.46,537.62,537.99,6907.0,538.42,538.46,537.62,537.99,6907.0
2024-12-05 14:05:00,538.18,538.91,538.06,538.63,5394.0,538.18,538.91,538.06,538.63,5394.0
2024-12-05 14:10:00,538.71,538.76,538.4,538.55,12803.0,538.71,538.76,538.4,538.55,12803.0
2024-12-05 14:15:00,538.55,538.65,538.06,538.07,6542.0,538.55,538.65,538.06,538.07,6542.0
2024-12-05 14:20:00,538.02,538.29,537.67,537.86,6096.0,538.02,538.29,537.67,537.86,6096.0
2024-12-05 14:25:00,537.71,537.92,537.45,537.62,4202.0,537.71,537.92,537.45,537.62,4202.0
2024-12-05 14:30:00,537.37,537.84,537.29,537.5,6507.0,537.37,537.84,537.29,537.5,6507.0
2024-12-05 14:35:00,537.6,537.99,537.38,537.62,15317.0,537.6,537.99,537.38,537.62,15317.0
2024-12-05 14:40:00,537.59,537.63,537.2,537.2,5607.0,537.59,537.63,537.2,537.2,5607.0
2024-12-05 14:45:00,537.07,537.18,536.2,536.2,13290.0,537.07,537.18,536.2,536.2,13290.0
2024-12-05 14:50:00,536.4,536.54,535.88,535.88,15231.0,536.4,536.54,535.88,535.88,15231.0
2024-12-05 14:55:00,535.85,536.45,535.77,536.14,8645.0,535.85,536.45,535.77,536.14,8645.0
2024-12-05 15:00:00,536.23,536.52,535.78,535.97,7982.0,536.23,536.52,535.78,535.97,7982.0
2024-12-05 15:05:00,535.97,536.77,535.8,536.58,4095.0,535.97,536.77,535.8,536.58,4095.0
2024-12-05 15:10:00,536.46,536.47,535.68,535.75,7779.0,536.46,536.47,535.68,535.75,7779.0
2024-12-05 15:15:00,535.82,535.92,535.29,535.44,16277.0,535.82,535.92,535.29,535.44,16277.0
2024-12-05 15:20:00,535.42,535.54,535.18,535.18,6725.0,535.42,535.54,535.18,535.18,6725.0
2024-12-05 15:25:00,535.35,535.52,534.91,535.22,12439.0,535.35,535.52,534.91,535.22,12439.0
2024-12-05 15:30:00,535.39,536.09,535.24,535.9,14549.0,535.39,536.09,535.24,535.9,14549.0
2024-12-05 15:35:00,536.02,536.26,535.6,536.23,10211.0,536.02,536.26,535.6,536.23,10211.0
2024-12-05 15:40:00,536.24,537.03,536.16,536.72,12609.0,536.24,537.03,536.16,536.72,12609.0
2024-12-05 15:45:00,536.81,536.98,536.16,536.2,16416.0,536.81,536.98,536.16,536.2,16416.0
2024-12-05 15:50:00,536.15,537.82,535.56,536.97,37121.0,536.15,537.82,535.56,536.97,37121.0
2024-12-05 15:55:00,537.69,538.43,537.15,538.29,82071.0,537.69,538.43,537.15,538.29,82071.0
2024-12-06 09:30:00,544.15,547.34,543.0,544.05,100132.0,544.15,547.34,543.0,544.05,100132.0
2024-12-06 09:35:00,544.05,547.2,542.9,545.9,56745.0,544.05,547.2,542.9,545.9,56745.0
2024-12-06 09:40:00,545.9,547.65,545.11,546.89,17859.0,545.9,547.65,545.11,546.89,17859.0
2024-12-06 09:45:00,547.02,549.22,546.73,548.87,32305.0,547.02,549.22,546.73,548.87,32305.0
2024-12-06 09:50:00,548.95,550.57,548.42,550.12,44633.0,548.95,550.57,548.42,550.12,44633.0
2024-12-06 09:55:00,550.45,550.47,548.75,549.72,26944.0,550.45,550.47,548.75,549.72,26944.0
2024-12-06 10:00:00,549.76,550.78,549.2,550.35,22309.0,549.76,550.78,549.2,550.35,22309.0
2024-12-06 10:05:00,550.22,551.9,550.18,551.53,40458.0,550.22,551.9,550.18,551.53,40458.0
2024-12-06 10:10:00,551.48,553.12,551.47,553.06,34902.0,551.48,553.12,551.47,553.06,34902.0
2024-12-06 10:15:00,552.91,553.29,551.98,552.86,21297.0,552.91,553.29,551.98,552.86,21297.0
2024-12-06 10:20:00,552.86,553.96,552.51,553.0,23410.0,552.86,553.96,552.51,553.0,23410.0
2024-12-06 10:25:00,552.85,553.79,552.66,553.24,21082.0,552.85,553.79,552.66,553.24,21082.0
2024-12-06 10:30:00,553.05,553.06,551.39,551.86,13908.0,553.05,553.06,551.39,551.86,13908.0
2024-12-06 10:35:00,551.8,552.33,551.69,551.87,15842.0,551.8,552.33,551.69,551.87,15842.0
2024-12-06 10:40:00,551.95,552.76,551.94,552.0,5263.0,551.95,552.76,551.94,552.0,5263.0
2024-12-06 10:45:00,552.09,552.61,551.82,551.82,6551.0,552.09,552.61,551.82,551.82,6551.0
2024-12-06 10:50:00,551.84,552.34,551.64,551.7,8780.0,551.84,552.34,551.64,551.7,8780.0
2024-12-06 10:55:00,551.63,552.52,550.51,550.66,37041.0,551.63,552.52,550.51,550.66,37041.0
2024-12-06 11:00:00,550.89,551.94,550.13,551.93,12658.0,550.89,551.94,550.13,551.93,12658.0
2024-12-06 11:05:00,551.86,552.95,551.75,552.65,12746.0,551.86,552.95,551.75,552.65,12746.0
2024-12-06 11:10:00,552.62,553.26,552.56,553.23,16729.0,552.62,553.26,552.56,553.23,16729.0
2024-12-06 11:15:00,553.31,554.37,553.31,554.07,25253.0,553.31,554.37,553.31,554.07,25253.0
2024-12-06 11:20:00,554.24,554.33,552.27,552.47,31535.0,554.24,554.33,552.27,552.47,31535.0
2024-12-06 11:25:00,552.57,553.5,552.38,553.49,9071.0,552.57,553.5,552.38,553.49,9071.0
2024-12-06 11:30:00,553.37,553.96,553.19,553.78,6834.0,553.37,553.96,553.19,553.78,6834.0
2024-12-06 11:35:00,553.59,554.0,553.26,553.43,9924.0,553.59,554.0,553.26,553.43,9924.0
2024-12-06 11:40:00,553.42,553.79,553.29,553.48,4734.0,553.42,553.79,553.29,553.48,4734.0
2024-12-06 11:45:00,553.64,553.64,552.49,552.65,8236.0,553.64,553.64,552.49,552.65,8236.0
2024-12-06 11:50:00,552.42,553.0,552.28,552.98,13416.0,552.42,553.0,552.28,552.98,13416.0
2024-12-06 11:55:00,552.74,553.49,552.53,553.21,10052.0,552.74,553.49,552.53,553.21,10052.0
2024-12-06 12:00:00,553.08,553.13,552.18,552.4,22689.0,553.08,553.13,552.18,552.4,22689.0
2024-12-06 12:05:00,552.3,553.06,551.81,552.99,13413.0,552.3,553.06,551.81,552.99,13413.0
2024-12-06 12:10:00,553.31,553.41,552.84,553.27,6386.0,553.31,553.41,552.84,553.27,6386.0
2024-12-06 12:15:00,553.24,553.4,552.95,553.23,13014.0,553.24,553.4,552.95,553.23,13014.0
2024-12-06 12:20:00,553.06,553.19,552.57,553.04,8870.0,553.06,553.19,552.57,553.04,8870.0
2024-12-06 12:25:00,552.87,553.4,552.66,553.24,10562.0,552.87,553.4,552.66,553.24,10562.0
2024-12-06 12:30:00,553.25,553.9,552.94,553.33,16047.0,553.25,553.9,552.94,553.33,16047.0
2024-12-06 12:35:00,553.37,553.91,553.18,553.18,10865.0,553.37,553.91,553.18,553.18,10865.0
2024-12-06 12:40:00,553.18,553.53,552.91,553.38,6068.0,553.18,553.53,552.91,553.38,6068.0
2024-12-06 12:45:00,553.09,553.2,551.47,551.61,14420.0,553.09,553.2,551.47,551.61,14420.0
2024-12-06 12:50:00,551.36,551.36,550.53,551.28,6795.0,551.36,551.36,550.53,551.28,6795.0
2024-12-06 12:55:00,551.34,551.79,551.24,551.3,5296.0,551.34,551.79,551.24,551.3,5296.0
2024-12-06 13:00:00,551.48,551.86,550.87,551.86,6672.0,551.48,551.86,550.87,551.86,6672.0
2024-12-06 13:05:00,551.71,551.88,551.01,551.73,9783.0,551.71,551.88,551.01,551.73,9783.0
2024-12-06 13:10:00,551.72,551.86,551.34,551.37,5917.0,551.72,551.86,551.34,551.37,5917.0
2024-12-06 13:15:00,551.32,551.68,551.23,551.65,8107.0,551.32,551.68,551.23,551.65,8107.0
2024-12-06 13:20:00,551.74,552.33,551.41,552.15,6327.0,551.74,552.33,551.41,552.15,6327.0
2024-12-06 13:25:00,552.31,552.31,551.94,552.28,5417.0,552.31,552.31,551.94,552.28,5417.0
2024-12-06 13:30:00,552.23,552.36,551.85,552.0,8611.0,552.23,552.36,551.85,552.0,8611.0
2024-12-06 13:35:00,552.15,552.56,551.97,552.56,5767.0,552.15,552.56,551.97,552.56,5767.0
2024-12-06 13:40:00,552.35,552.5,552.06,552.32,8256.0,552.35,552.5,552.06,552.32,8256.0
2024-12-06 13:45:00,552.39,552.4,551.93,552.33,3454.0,552.39,552.4,551.93,552.33,3454.0
2024-12-06 13:50:00,552.35,552.35,551.27,551.4,12130.0,552.35,552.35,551.27,551.4,12130.0
2024-12-06 13:55:00,551.08,551.58,551.08,551.32,6357.0,551.08,551.58,551.08,551.32,6357.0
2024-12-06 14:00:00,551.37,551.73,551.33,551.35,10267.0,551.37,551.73,551.33,551.35,10267.0
2024-12-06 14:05:00,551.16,551.76,551.16,551.6,6286.0,551.16,551.76,551.16,551.6,6286.0
2024-12-06 14:10:00,551.65,551.65,550.72,550.85,22815.0,551.65,551.65,550.72,550.85,22815.0
2024-12-06 14:15:00,550.43,551.0,550.43,550.95,9654.0,550.43,551.0,550.43,550.95,9654.0
2024-12-06 14:20:00,550.8,551.0,550.67,550.9,6018.0,550.8,551.0,550.67,550.9,6018.0
2024-12-06 14:25:00,550.9,551.03,550.81,550.93,3979.0,550.9,551.03,550.81,550.93,3979.0
2024-12-06 14:30:00,550.95,551.51,550.75,551.44,8718.0,550.95,551.51,550.75,551.44,8718.0
2024-12-06 14:35:00,551.55,551.8,551.43,551.59,3638.0,551.55,551.8,551.43,551.59,3638.0
2024-12-06 14:40:00,551.54,551.6,551.3,551.37,4305.0,551.54,551.6,551.3,551.37,4305.0
2024-12-06 14:45:00,551.39,551.75,551.3,551.74,8958.0,551.39,551.75,551.3,551.74,8958.0
2024-12-06 14:50:00,551.76,552.07,551.52,551.92,12244.0,551.76,552.07,551.52,551.92,12244.0
2024-12-06 14:55:00,551.9,552.25,551.76,551.77,5198.0,551.9,552.25,551.76,551.77,5198.0
2024-12-06 15:00:00,551.77,551.91,551.31,551.64,9582.0,551.77,551.91,551.31,551.64,9582.0
2024-12-06 15:05:00,551.6,551.99,551.58,551.9,5304.0,551.6,551.99,551.58,551.9,5304.0
2024-12-06 15:10:00,551.85,552.62,551.7,552.4,5813.0,551.85,552.62,551.7,552.4,5813.0
2024-12-06 15:15:00,552.52,552.56,552.22,552.39,11278.0,552.52,552.56,552.22,552.39,11278.0
2024-12-06 15:20:00,552.35,553.15,552.34,553.0,9895.0,552.35,553.15,552.34,553.0,9895.0
2024-12-06 15:25:00,553.0,553.15,552.5,552.69,16307.0,553.0,553.15,552.5,552.69,16307.0
2024-12-06 15:30:00,552.74,552.97,552.5,552.91,9412.0,552.74,552.97,552.5,552.91,9412.0
2024-12-06 15:35:00,553.04,553.04,552.4,552.62,21440.0,553.04,553.04,552.4,552.62,21440.0
2024-12-06 15:40:00,552.62,553.16,552.56,553.01,17175.0,552.62,553.16,552.56,553.01,17175.0
2024-12-06 15:45:00,553.05,553.33,552.52,552.83,18619.0,553.05,553.33,552.52,552.83,18619.0
2024-12-06 15:50:00,552.62,553.37,552.5,552.88,38509.0,552.62,553.37,552.5,552.88,38509.0
2024-12-06 15:55:00,553.14,553.31,552.72,552.87,77098.0,553.14,553.31,552.72,552.87,77098.0
2024-12-09 09:30:00,556.17,557.9,552.61,555.54,139144.0,556.17,557.9,552.61,555.54,139144.0
2024-12-09 09:35:00,555.57,555.99,553.0,554.0,70522.0,555.57,555.99,553.0,554.0,70522.0
2024-12-09 09:40:00,554.15,554.56,552.63,554.25,59753.0,554.15,554.56,552.63,554.25,59753.0
2024-12-09 09:45:00,554.12,555.14,553.5,554.65,36942.0,554.12,555.14,553.5,554.65,36942.0
2024-12-09 09:50:00,554.7,555.04,552.87,553.54,48081.0,554.7,555.04,552.87,553.54,48081.0
2024-12-09 09:55:00,553.42,553.42,552.65,553.11,29063.0,553.42,553.42,552.65,553.11,29063.0
2024-12-09 10:00:00,552.9,554.28,552.7,554.0,17308.0,552.9,554.28,552.7,554.0,17308.0
2024-12-09 10:05:00,553.75,554.22,553.32,553.5,26746.0,553.75,554.22,553.32,553.5,26746.0
2024-12-09 10:10:00,553.53,555.44,553.11,555.23,19993.0,553.53,555.44,553.11,555.23,19993.0
2024-12-09 10:15:00,555.31,555.74,554.62,554.91,21012.0,555.31,555.74,554.62,554.91,21012.0
2024-12-09 10:20:00,554.93,555.5,554.0,554.57,38891.0,554.93,555.5,554.0,554.57,38891.0
2024-12-09 10:25:00,554.26,554.49,553.83,554.4,19876.0,554.26,554.49,553.83,554.4,19876.0
2024-12-09 10:30:00,554.32,555.17,553.11,553.31,28121.0,554.32,555.17,553.11,553.31,28121.0
2024-12-09 10:35:00,553.32,553.6,552.82,553.47,48450.0,553.32,553.6,552.82,553.47,48450.0
2024-12-09 10:40:00,553.67,554.76,553.41,553.84,14176.0,553.67,554.76,553.41,553.84,14176.0
2024-12-09 10:45:00,553.85,553.99,552.61,553.07,29131.0,553.85,553.99,552.61,553.07,29131.0
2024-12-09 10:50:00,552.96,553.57,552.8,553.01,11988.0,552.96,553.57,552.8,553.01,11988.0
2024-12-09 10:55:00,553.0,553.1,552.39,552.73,15589.0,553.0,553.1,552.39,552.73,15589.0
2024-12-09 11:00:00,552.6,553.54,552.5,552.89,15959.0,552.6,553.54,552.5,552.89,15959.0
2024-12-09 11:05:00,552.82,552.97,550.68,551.0,44834.0,552.82,552.97,550.68,551.0,44834.0
2024-12-09 11:10:00,550.89,551.76,550.51,551.76,35843.0,550.89,551.76,550.51,551.76,35843.0
2024-12-09 11:15:00,551.61,552.79,551.46,552.52,14751.0,551.61,552.79,551.46,552.52,14751.0
2024-12-09 11:20:00,552.61,552.95,552.38,552.62,10325.0,552.61,552.95,552.38,552.62,10325.0
2024-12-09 11:25:00,552.44,552.9,552.01,552.15,8424.0,552.44,552.9,552.01,552.15,8424.0
2024-12-09 11:30:00,552.21,552.67,551.69,552.51,16232.0,552.21,552.67,551.69,552.51,16232.0
2024-12-09 11:35:00,552.29,552.58,551.77,552.05,8192.0,552.29,552.58,551.77,552.05,8192.0
2024-12-09 11:40:00,551.97,552.38,551.82,552.04,12687.0,551.97,552.38,551.82,552.04,12687.0
2024-12-09 11:45:00,551.97,552.12,551.24,551.63,9523.0,551.97,552.12,551.24,551.63,9523.0
2024-12-09 11:50:00,551.72,551.97,551.16,551.16,15813.0,551.72,551.97,551.16,551.16,15813.0
2024-12-09 11:55:00,551.25,551.61,550.85,551.01,21562.0,551.25,551.61,550.85,551.01,21562.0
2024-12-09 12:00:00,550.89,551.0,550.26,550.31,19894.0,550.89,551.0,550.26,550.31,19894.0
2024-12-09 12:05:00,550.21,550.25,547.36,548.58,39124.0,550.21,550.25,547.36,548.58,39124.0
2024-12-09 12:10:00,548.58,549.13,548.09,549.04,12894.0,548.58,549.13,548.09,549.04,12894.0
2024-12-09 12:15:00,549.01,549.01,548.47,548.67,7198.0,549.01,549.01,548.47,548.67,7198.0
2024-12-09 12:20:00,548.75,549.51,548.58,549.17,11508.0,548.75,549.51,548.58,549.17,11508.0
2024-12-09 12:25:00,549.32,549.56,548.56,548.79,12769.0,549.32,549.56,548.56,548.79,12769.0
2024-12-09 12:30:00,548.86,549.17,548.5,548.79,14502.0,548.86,549.17,548.5,548.79,14502.0
2024-12-09 12:35:00,548.86,549.17,548.51,549.01,31485.0,548.86,549.17,548.51,549.01,31485.0
2024-12-09 12:40:00,549.08,549.85,548.94,549.69,12038.0,549.08,549.85,548.94,549.69,12038.0
2024-12-09 12:45:00,549.69,549.86,548.97,549.33,14959.0,549.69,549.86,548.97,549.33,14959.0
2024-12-09 12:50:00,549.26,549.44,549.0,549.15,5837.0,549.26,549.44,549.0,549.15,5837.0
2024-12-09 12:55:00,549.0,549.35,548.39,549.01,26903.0,549.0,549.35,548.39,549.01,26903.0
2024-12-09 13:00:00,549.07,549.07,547.61,547.99,28493.0,549.07,549.07,547.61,547.99,28493.0
2024-12-09 13:05:00,548.1,548.11,547.18,547.5,36247.0,548.1,548.11,547.18,547.5,36247.0
2024-12-09 13:10:00,547.6,548.31,547.5,548.2,14316.0,547.6,548.31,547.5,548.2,14316.0
2024-12-09 13:15:00,548.26,548.39,547.53,547.71,8922.0,548.26,548.39,547.53,547.71,8922.0
2024-12-09 13:20:00,547.65,547.85,547.32,547.54,6866.0,547.65,547.85,547.32,547.54,6866.0
2024-12-09 13:25:00,547.65,548.08,547.53,547.9,12327.0,547.65,548.08,547.53,547.9,12327.0
2024-12-09 13:30:00,547.89,548.44,547.61,548.29,9202.0,547.89,548.44,547.61,548.29,9202.0
2024-12-09 13:35:00,548.22,548.83,548.0,548.76,6883.0,548.22,548.83,548.0,548.76,6883.0
2024-12-09 13:40:00,548.5,548.95,548.45,548.54,7386.0,548.5,548.95,548.45,548.54,7386.0
2024-12-09 13:45:00,548.54,548.72,548.31,548.71,8607.0,548.54,548.72,548.31,548.71,8607.0
2024-12-09 13:50:00,548.51,548.66,547.73,547.77,6345.0,548.51,548.66,547.73,547.77,6345.0
2024-12-09 13:55:00,547.91,548.06,547.47,547.64,15369.0,547.91,548.06,547.47,547.64,15369.0
2024-12-09 14:00:00,547.87,547.87,546.75,547.0,20081.0,547.87,547.87,546.75,547.0,20081.0
2024-12-09 14:05:00,547.1,548.19,547.02,548.19,12766.0,547.1,548.19,547.02,548.19,12766.0
2024-12-09 14:10:00,548.2,548.5,548.05,548.23,7810.0,548.2,548.5,548.05,548.23,7810.0
2024-12-09 14:15:00,548.21,548.35,547.5,547.5,11474.0,548.21,548.35,547.5,547.5,11474.0
2024-12-09 14:20:00,547.52,547.52,546.3,546.82,26250.0,547.52,547.52,546.3,546.82,26250.0
2024-12-09 14:25:00,546.82,546.99,546.48,546.61,23323.0,546.82,546.99,546.48,546.61,23323.0
2024-12-09 14:30:00,546.79,547.4,546.54,546.95,11492.0,546.79,547.4,546.54,546.95,11492.0
2024-12-09 14:35:00,546.71,547.1,546.5,546.65,4966.0,546.71,547.1,546.5,546.65,4966.0
2024-12-09 14:40:00,546.57,546.84,546.31,546.75,16167.0,546.57,546.84,546.31,546.75,16167.0
2024-12-09 14:45:00,546.76,546.99,546.27,546.27,20445.0,546.76,546.99,546.27,546.27,20445.0
2024-12-09 14:50:00,546.26,546.66,546.11,546.56,12764.0,546.26,546.66,546.11,546.56,12764.0
2024-12-09 14:55:00,546.56,547.11,546.48,546.7,16495.0,546.56,547.11,546.48,546.7,16495.0
2024-12-09 15:00:00,546.7,546.7,546.28,546.44,13301.0,546.7,546.7,546.28,546.44,13301.0
2024-12-09 15:05:00,546.4,546.91,546.3,546.73,11725.0,546.4,546.91,546.3,546.73,11725.0
2024-12-09 15:10:00,546.76,547.1,546.49,546.85,9553.0,546.76,547.1,546.49,546.85,9553.0
2024-12-09 15:15:00,546.8,547.0,546.56,546.85,19787.0,546.8,547.0,546.56,546.85,19787.0
2024-12-09 15:20:00,546.94,547.11,546.41,546.45,14805.0,546.94,547.11,546.41,546.45,14805.0
2024-12-09 15:25:00,546.25,546.8,546.25,546.75,15022.0,546.25,546.8,546.25,546.75,15022.0
2024-12-09 15:30:00,546.75,547.28,546.68,546.88,17333.0,546.75,547.28,546.68,546.88,17333.0
2024-12-09 15:35:00,546.89,547.49,546.74,546.92,13092.0,546.89,547.49,546.74,546.92,13092.0
2024-12-09 15:40:00,546.93,547.45,546.7,547.33,16338.0,546.93,547.45,546.7,547.33,16338.0
2024-12-09 15:45:00,547.33,547.99,547.09,547.99,15308.0,547.33,547.99,547.09,547.99,15308.0
2024-12-09 15:50:00,547.97,548.2,547.2,547.66,41939.0,547.97,548.2,547.2,547.66,41939.0
2024-12-09 15:55:00,547.55,548.05,547.39,547.69,86450.0,547.55,548.05,547.39,547.69,86450.0
2024-12-10 09:30:00,547.35,550.51,546.05,549.67,69773.0,547.35,550.51,546.05,549.67,69773.0
2024-12-10 09:35:00,549.0,549.26,547.0,547.99,15746.0,549.0,549.26,547.0,547.99,15746.0
2024-12-10 09:40:00,548.0,549.35,547.69,548.07,11506.0,548.0,549.35,547.69,548.07,11506.0
2024-12-10 09:45:00,548.08,549.01,548.07,548.57,11710.0,548.08,549.01,548.07,548.57,11710.0
2024-12-10 09:50:00,548.52,548.61,547.2,547.9,16660.0,548.52,548.61,547.2,547.9,16660.0
2024-12-10 09:55:00,547.96,548.21,547.34,548.11,16909.0,547.96,548.21,547.34,548.11,16909.0
2024-12-10 10:00:00,547.96,549.94,547.48,549.94,19461.0,547.96,549.94,547.48,549.94,19461.0
2024-12-10 10:05:00,549.95,551.6,549.88,551.56,16810.0,549.95,551.6,549.88,551.56,16810.0
2024-12-10 10:10:00,551.58,551.64,550.46,550.77,13448.0,551.58,551.64,550.46,550.77,13448.0
2024-12-10 10:15:00,550.61,550.83,550.21,550.48,14878.0,550.61,550.83,550.21,550.48,14878.0
2024-12-10 10:20:00,550.44,550.44,548.68,548.98,17762.0,550.44,550.44,548.68,548.98,17762.0
2024-12-10 10:25:00,549.21,549.76,548.9,549.4,18119.0,549.21,549.76,548.9,549.4,18119.0
2024-12-10 10:30:00,549.51,550.55,549.11,550.22,14704.0,549.51,550.55,549.11,550.22,14704.0
2024-12-10 10:35:00,550.22,551.35,550.08,551.22,31765.0,550.22,551.35,550.08,551.22,31765.0
2024-12-10 10:40:00,551.32,551.4,550.48,550.95,18424.0,551.32,551.4,550.48,550.95,18424.0
2024-12-10 10:45:00,550.97,551.61,550.59,551.5,11721.0,550.97,551.61,550.59,551.5,11721.0
2024-12-10 10:50:00,551.52,552.83,551.52,552.43,14943.0,551.52,552.83,551.52,552.43,14943.0
2024-12-10 10:55:00,552.31,552.4,551.57,551.75,15243.0,552.31,552.4,551.57,551.75,15243.0
2024-12-10 11:00:00,551.85,551.89,550.98,551.16,17439.0,551.85,551.89,550.98,551.16,17439.0
2024-12-10 11:05:00,551.15,551.15,550.37,550.75,15503.0,551.15,551.15,550.37,550.75,15503.0
2024-12-10 11:10:00,550.72,551.87,550.57,551.44,10055.0,550.72,551.87,550.57,551.44,10055.0
2024-12-10 11:15:00,551.44,551.68,550.78,551.41,8422.0,551.44,551.68,550.78,551.41,8422.0
2024-12-10 11:20:00,551.58,551.58,551.0,551.14,6689.0,551.58,551.58,551.0,551.14,6689.0
2024-12-10 11:25:00,551.14,551.82,550.74,550.93,9726.0,551.14,551.82,550.74,550.93,9726.0
2024-12-10 11:30:00,550.77,551.42,550.7,551.39,8930.0,550.77,551.42,550.7,551.39,8930.0
2024-12-10 11:35:00,551.43,551.45,549.48,549.48,17848.0,551.43,551.45,549.48,549.48,17848.0
2024-12-10 11:40:00,549.44,550.0,549.16,549.99,11802.0,549.44,550.0,549.16,549.99,11802.0
2024-12-10 11:45:00,549.99,550.33,549.43,550.33,10437.0,549.99,550.33,549.43,550.33,10437.0
2024-12-10 11:50:00,550.25,551.03,550.24,550.79,8744.0,550.25,551.03,550.24,550.79,8744.0
2024-12-10 11:55:00,550.69,551.27,550.69,551.13,9048.0,550.69,551.27,550.69,551.13,9048.0
2024-12-10 12:00:00,551.12,551.12,550.39,550.74,6769.0,551.12,551.12,550.39,550.74,6769.0
2024-12-10 12:05:00,550.8,550.86,550.03,550.27,7043.0,550.8,550.86,550.03,550.27,7043.0
2024-12-10 12:10:00,550.45,550.73,550.13,550.13,12234.0,550.45,550.73,550.13,550.13,12234.0
2024-12-10 12:15:00,550.29,550.48,549.0,549.67,19910.0,550.29,550.48,549.0,549.67,19910.0
2024-12-10 12:20:00,549.67,550.44,549.64,550.17,9603.0,549.67,550.44,549.64,550.17,9603.0
2024-12-10 12:25:00,550.15,550.22,549.12,549.42,8331.0,550.15,550.22,549.12,549.42,8331.0
2024-12-10 12:30:00,549.57,549.99,549.2,549.83,8536.0,549.57,549.99,549.2,549.83,8536.0
2024-12-10 12:35:00,549.8,550.2,549.61,550.03,11690.0,549.8,550.2,549.61,550.03,11690.0
2024-12-10 12:40:00,550.19,550.19,549.66,549.85,5884.0,550.19,550.19,549.66,549.85,5884.0
2024-12-10 12:45:00,550.02,550.11,549.42,549.46,16867.0,550.02,550.11,549.42,549.46,16867.0
2024-12-10 12:50:00,549.51,549.61,548.7,549.0,21988.0,549.51,549.61,548.7,549.0,21988.0
2024-12-10 12:55:00,548.98,549.64,548.85,549.44,14927.0,548.98,549.64,548.85,549.44,14927.0
2024-12-10 13:00:00,549.5,550.0,549.5,549.7,7734.0,549.5,550.0,549.5,549.7,7734.0
2024-12-10 13:05:00,549.73,549.82,549.0,549.07,19674.0,549.73,549.82,549.0,549.07,19674.0
2024-12-10 13:10:00,549.06,549.29,548.63,549.18,12982.0,549.06,549.29,548.63,549.18,12982.0
2024-12-10 13:15:00,549.19,549.32,549.0,549.19,11804.0,549.19,549.32,549.0,549.19,11804.0
2024-12-10 13:20:00,549.05,549.45,548.96,549.45,9843.0,549.05,549.45,548.96,549.45,9843.0
2024-12-10 13:25:00,549.25,549.99,549.25,549.83,8386.0,549.25,549.99,549.25,549.83,8386.0
2024-12-10 13:30:00,549.83,550.49,549.69,550.3,8603.0,549.83,550.49,549.69,550.3,8603.0
2024-12-10 13:35:00,550.36,550.44,549.94,549.94,5145.0,550.36,550.44,549.94,549.94,5145.0
2024-12-10 13:40:00,549.85,550.08,549.67,549.85,4744.0,549.85,550.08,549.67,549.85,4744.0
2024-12-10 13:45:00,549.87,550.2,549.77,549.77,7168.0,549.87,550.2,549.77,549.77,7168.0
2024-12-10 13:50:00,549.82,550.15,549.56,550.15,6991.0,549.82,550.15,549.56,550.15,6991.0
2024-12-10 13:55:00,550.1,550.28,549.89,550.01,10686.0,550.1,550.28,549.89,550.01,10686.0
2024-12-10 14:00:00,549.93,549.96,549.39,549.47,21181.0,549.93,549.96,549.39,549.47,21181.0
2024-12-10 14:05:00,549.38,549.55,549.19,549.25,11705.0,549.38,549.55,549.19,549.25,11705.0
2024-12-10 14:10:00,549.23,549.23,548.5,548.87,16403.0,549.23,549.23,548.5,548.87,16403.0
2024-12-10 14:15:00,548.84,549.11,548.34,548.67,17363.0,548.84,549.11,548.34,548.67,17363.0
2024-12-10 14:20:00,548.61,548.76,548.29,548.56,19434.0,548.61,548.76,548.29,548.56,19434.0
2024-12-10 14:25:00,548.5,548.61,548.27,548.41,7623.0,548.5,548.61,548.27,548.41,7623.0
2024-12-10 14:30:00,548.5,548.75,547.98,548.11,17238.0,548.5,548.75,547.98,548.11,17238.0
2024-12-10 14:35:00,548.13,548.25,547.83,548.01,19550.0,548.13,548.25,547.83,548.01,19550.0
2024-12-10 14:40:00,548.0,548.13,547.52,547.63,9867.0,548.0,548.13,547.52,547.63,9867.0
2024-12-10 14:45:00,547.63,547.99,546.8,546.88,22576.0,547.63,547.99,546.8,546.88,22576.0
2024-12-10 14:50:00,546.78,546.93,546.58,546.87,10661.0,546.78,546.93,546.58,546.87,10661.0
2024-12-10 14:55:00,546.94,547.45,546.92,547.2,5570.0,546.94,547.45,546.92,547.2,5570.0
2024-12-10 15:00:00,547.34,547.34,546.69,546.99,9664.0,547.34,547.34,546.69,546.99,9664.0
2024-12-10 15:05:00,546.99,547.29,546.96,547.23,7493.0,546.99,547.29,546.96,547.23,7493.0
2024-12-10 15:10:00,547.25,547.25,546.13,546.29,16157.0,547.25,547.25,546.13,546.29,16157.0
2024-12-10 15:15:00,546.22,546.3,545.87,546.26,12044.0,546.22,546.3,545.87,546.26,12044.0
2024-12-10 15:20:00,546.1,546.43,545.86,545.98,21264.0,546.1,546.43,545.86,545.98,21264.0
2024-12-10 15:25:00,546.01,546.16,545.64,545.81,13143.0,546.01,546.16,545.64,545.81,13143.0
2024-12-10 15:30:00,545.79,545.93,544.22,544.36,29175.0,545.79,545.93,544.22,544.36,29175.0
2024-12-10 15:35:00,544.3,545.65,544.26,545.36,23432.0,544.3,545.65,544.26,545.36,23432.0
2024-12-10 15:40:00,545.35,546.29,545.35,546.08,12504.0,545.35,546.29,545.35,546.08,12504.0
2024-12-10 15:45:00,545.99,546.41,545.87,546.33,10686.0,545.99,546.41,545.87,546.33,10686.0
2024-12-10 15:50:00,546.26,547.24,545.61,546.43,34477.0,546.26,547.24,545.61,546.43,34477.0
2024-12-10 15:55:00,546.66,547.33,546.66,547.21,78543.0,546.66,547.33,546.66,547.21,78543.0
2024-12-11 09:30:00,547.05,552.3,547.05,548.3,90865.0,547.05,552.3,547.05,548.3,90865.0
2024-12-11 09:35:00,548.6,548.83,545.65,548.65,51050.0,548.6,548.83,545.65,548.65,51050.0
2024-12-11 09:40:00,548.65,550.66,548.09,548.1,49983.0,548.65,550.66,548.09,548.1,49983.0
2024-12-11 09:45:00,548.56,550.93,547.94,548.5,40470.0,548.56,550.93,547.94,548.5,40470.0
2024-12-11 09:50:00,548.6,548.73,544.64,544.88,95308.0,548.6,548.73,544.64,544.88,95308.0
2024-12-11 09:55:00,544.88,546.16,544.3,546.09,50253.0,544.88,546.16,544.3,546.09,50253.0
2024-12-11 10:00:00,545.42,546.28,544.7,545.32,26390.0,545.42,546.28,544.7,545.32,26390.0
2024-12-11 10:05:00,545.62,546.46,545.0,545.49,36191.0,545.62,546.46,545.0,545.49,36191.0
2024-12-11 10:10:00,545.51,545.85,541.74,542.83,71850.0,545.51,545.85,541.74,542.83,71850.0
2024-12-11 10:15:00,542.77,545.67,542.5,544.75,41880.0,542.77,545.67,542.5,544.75,41880.0
2024-12-11 10:20:00,544.75,547.32,544.21,547.29,23454.0,544.75,547.32,544.21,547.29,23454.0
2024-12-11 10:25:00,547.23,548.94,546.53,548.81,27353.0,547.23,548.94,546.53,548.81,27353.0
2024-12-11 10:30:00,548.52,550.3,547.87,550.24,21427.0,548.52,550.3,547.87,550.24,21427.0
2024-12-11 10:35:00,550.12,550.35,549.21,549.57,26943.0,550.12,550.35,549.21,549.57,26943.0
2024-12-11 10:40:00,549.32,549.37,548.41,549.37,21903.0,549.32,549.37,548.41,549.37,21903.0
2024-12-11 10:45:00,549.44,549.65,546.83,547.27,28795.0,549.44,549.65,546.83,547.27,28795.0
2024-12-11 10:50:00,547.5,548.05,545.76,545.93,19957.0,547.5,548.05,545.76,545.93,19957.0
2024-12-11 10:55:00,545.99,545.99,544.11,544.53,23875.0,545.99,545.99,544.11,544.53,23875.0
2024-12-11 11:00:00,544.54,545.29,544.0,544.68,27071.0,544.54,545.29,544.0,544.68,27071.0
2024-12-11 11:05:00,544.52,545.98,544.52,545.37,11966.0,544.52,545.98,544.52,545.37,11966.0
2024-12-11 11:10:00,545.1,545.81,544.16,545.52,17645.0,545.1,545.81,544.16,545.52,17645.0
2024-12-11 11:15:00,545.53,546.15,545.01,545.88,17223.0,545.53,546.15,545.01,545.88,17223.0
2024-12-11 11:20:00,546.04,547.21,545.73,546.93,17432.0,546.04,547.21,545.73,546.93,17432.0
2024-12-11 11:25:00,547.1,548.03,547.1,547.41,15110.0,547.1,548.03,547.1,547.41,15110.0
2024-12-11 11:30:00,547.16,548.05,547.06,547.92,11497.0,547.16,548.05,547.06,547.92,11497.0
2024-12-11 11:35:00,547.93,548.5,547.66,548.44,14955.0,547.93,548.5,547.66,548.44,14955.0
2024-12-11 11:40:00,548.21,548.66,547.82,548.42,6465.0,548.21,548.66,547.82,548.42,6465.0
2024-12-11 11:45:00,548.19,548.37,547.65,547.93,7570.0,548.19,548.37,547.65,547.93,7570.0
2024-12-11 11:50:00,547.93,547.98,547.24,547.93,6602.0,547.93,547.98,547.24,547.93,6602.0
2024-12-11 11:55:00,547.94,548.1,547.4,547.52,5522.0,547.94,548.1,547.4,547.52,5522.0
2024-12-11 12:00:00,547.7,548.42,547.63,548.42,6842.0,547.7,548.42,547.63,548.42,6842.0
2024-12-11 12:05:00,548.52,548.54,548.11,548.34,5602.0,548.52,548.54,548.11,548.34,5602.0
2024-12-11 12:10:00,548.5,548.8,548.0,548.8,13542.0,548.5,548.8,548.0,548.8,13542.0
2024-12-11 12:15:00,548.58,549.21,548.45,548.97,14467.0,548.58,549.21,548.45,548.97,14467.0
2024-12-11 12:20:00,549.0,549.05,548.5,548.82,5957.0,549.0,549.05,548.5,548.82,5957.0
2024-12-11 12:25:00,548.75,548.91,548.06,548.34,6832.0,548.75,548.91,548.06,548.34,6832.0
2024-12-11 12:30:00,548.39,548.77,548.18,548.46,5970.0,548.39,548.77,548.18,548.46,5970.0
2024-12-11 12:35:00,548.61,548.69,547.9,547.98,8361.0,548.61,548.69,547.9,547.98,8361.0
2024-12-11 12:40:00,547.91,549.11,547.77,548.96,25891.0,547.91,549.11,547.77,548.96,25891.0
2024-12-11 12:45:00,548.95,549.11,548.0,548.36,9779.0,548.95,549.11,548.0,548.36,9779.0
2024-12-11 12:50:00,548.38,548.85,548.02,548.47,13694.0,548.38,548.85,548.02,548.47,13694.0
2024-12-11 12:55:00,548.55,548.85,548.26,548.26,10981.0,548.55,548.85,548.26,548.26,10981.0
2024-12-11 13:00:00,548.7,549.0,548.4,548.63,6678.0,548.7,549.0,548.4,548.63,6678.0
2024-12-11 13:05:00,548.48,549.04,548.22,548.73,9911.0,548.48,549.04,548.22,548.73,9911.0
2024-12-11 13:10:00,548.73,549.12,548.54,548.79,16809.0,548.73,549.12,548.54,548.79,16809.0
2024-12-11 13:15:00,548.76,548.94,548.07,548.78,12770.0,548.76,548.94,548.07,548.78,12770.0
2024-12-11 13:20:00,548.58,549.13,548.58,548.92,12264.0,548.58,549.13,548.58,548.92,12264.0
2024-12-11 13:25:00,548.92,549.16,548.74,549.08,13681.0,548.92,549.16,548.74,549.08,13681.0
2024-12-11 13:30:00,549.0,549.74,548.71,549.74,16749.0,549.0,549.74,548.71,549.74,16749.0
2024-12-11 13:35:00,549.63,549.93,549.2,549.61,12046.0,549.63,549.93,549.2,549.61,12046.0
2024-12-11 13:40:00,549.61,550.31,549.34,550.09,9361.0,549.61,550.31,549.34,550.09,9361.0
2024-12-11 13:45:00,550.0,550.36,550.0,550.18,7717.0,550.0,550.36,550.0,550.18,7717.0
2024-12-11 13:50:00,550.32,550.32,549.55,549.57,10038.0,550.32,550.32,549.55,549.57,10038.0
2024-12-11 13:55:00,549.64,549.72,549.29,549.34,9208.0,549.64,549.72,549.29,549.34,9208.0
2024-12-11 14:00:00,549.37,549.72,549.1,549.69,11880.0,549.37,549.72,549.1,549.69,11880.0
2024-12-11 14:05:00,549.69,550.24,549.69,550.03,16604.0,549.69,550.24,549.69,550.03,16604.0
2024-12-11 14:10:00,550.08,550.26,549.34,549.34,14579.0,550.08,550.26,549.34,549.34,14579.0
2024-12-11 14:15:00,549.15,549.3,549.0,549.3,8799.0,549.15,549.3,549.0,549.3,8799.0
2024-12-11 14:20:00,549.33,550.2,549.27,549.93,9334.0,549.33,550.2,549.27,549.93,9334.0
2024-12-11 14:25:00,550.05,550.25,549.63,550.0,7982.0,550.05,550.25,549.63,550.0,7982.0
2024-12-11 14:30:00,549.88,550.78,549.88,550.72,13767.0,549.88,550.78,549.88,550.72,13767.0
2024-12-11 14:35:00,550.7,551.2,550.52,551.01,14668.0,550.7,551.2,550.52,551.01,14668.0
2024-12-11 14:40:00,551.02,551.15,550.35,550.7,13971.0,551.02,551.15,550.35,550.7,13971.0
2024-12-11 14:45:00,550.7,550.74,549.54,549.82,22077.0,550.7,550.74,549.54,549.82,22077.0
2024-12-11 14:50:00,549.79,549.94,549.75,549.75,14697.0,549.79,549.94,549.75,549.75,14697.0
2024-12-11 14:55:00,549.82,550.3,549.54,549.86,21622.0,549.82,550.3,549.54,549.86,21622.0
2024-12-11 15:00:00,549.88,550.33,549.85,550.13,17923.0,549.88,550.33,549.85,550.13,17923.0
2024-12-11 15:05:00,550.15,550.32,549.83,549.88,11159.0,550.15,550.32,549.83,549.88,11159.0
2024-12-11 15:10:00,549.95,550.08,549.61,550.01,16041.0,549.95,550.08,549.61,550.01,16041.0
2024-12-11 15:15:00,550.08,550.75,550.08,550.32,20498.0,550.08,550.75,550.08,550.32,20498.0
2024-12-11 15:20:00,550.25,550.53,549.0,549.79,22678.0,550.25,550.53,549.0,549.79,22678.0
2024-12-11 15:25:00,549.71,550.0,549.29,550.0,24171.0,549.71,550.0,549.29,550.0,24171.0
2024-12-11 15:30:00,549.95,549.98,548.61,549.82,45478.0,549.95,549.98,548.61,549.82,45478.0
2024-12-11 15:35:00,549.82,550.2,549.2,550.11,28120.0,549.82,550.2,549.2,550.11,28120.0
2024-12-11 15:40:00,550.08,550.16,549.58,549.92,45022.0,550.08,550.16,549.58,549.92,45022.0
2024-12-11 15:45:00,549.91,550.0,549.13,549.19,32597.0,549.91,550.0,549.13,549.19,32597.0
2024-12-11 15:50:00,549.13,549.57,548.1,549.35,100051.0,549.13,549.57,548.1,549.35,100051.0
2024-12-11 15:55:00,549.15,550.86,548.3,549.86,190377.0,549.15,550.86,548.3,549.86,190377.0
2024-12-12 09:30:00,487.5,494.0,482.2,493.0,1107114.0,487.5,494.0,482.2,493.0,1107114.0
2024-12-12 09:35:00,493.03,493.9,487.25,487.28,422497.0,493.03,493.9,487.25,487.28,422497.0
2024-12-12 09:40:00,487.32,488.69,485.02,486.0,259970.0,487.32,488.69,485.02,486.0,259970.0
2024-12-12 09:45:00,485.88,486.36,483.08,483.71,287816.0,485.88,486.36,483.08,483.71,287816.0
2024-12-12 09:50:00,483.66,484.49,481.07,481.85,285088.0,483.66,484.49,481.07,481.85,285088.0
2024-12-12 09:55:00,481.94,482.6,480.78,481.47,219607.0,481.94,482.6,480.78,481.47,219607.0
2024-12-12 10:00:00,481.52,483.66,480.0,483.64,257982.0,481.52,483.66,480.0,483.64,257982.0
2024-12-12 10:05:00,483.64,483.64,481.0,481.09,203712.0,483.64,483.64,481.0,481.09,203712.0
2024-12-12 10:10:00,481.09,482.38,480.01,480.65,187684.0,481.09,482.38,480.01,480.65,187684.0
2024-12-12 10:15:00,480.59,482.95,480.24,482.65,173647.0,480.59,482.95,480.24,482.65,173647.0
2024-12-12 10:20:00,482.66,483.96,482.02,482.85,143019.0,482.66,483.96,482.02,482.85,143019.0
2024-12-12 10:25:00,482.87,483.34,481.04,481.42,149391.0,482.87,483.34,481.04,481.42,149391.0
2024-12-12 10:30:00,481.44,481.65,478.62,478.65,268319.0,481.44,481.65,478.62,478.65,268319.0
2024-12-12 10:35:00,478.71,480.08,478.0,480.07,216920.0,478.71,480.08,478.0,480.07,216920.0
2024-12-12 10:40:00,480.18,480.18,478.5,478.66,88600.0,480.18,480.18,478.5,478.66,88600.0
2024-12-12 10:45:00,478.83,479.3,478.0,478.47,120200.0,478.83,479.3,478.0,478.47,120200.0
2024-12-12 10:50:00,478.5,478.55,476.56,477.01,191887.0,478.5,478.55,476.56,477.01,191887.0
2024-12-12 10:55:00,476.94,478.64,476.7,478.22,165377.0,476.94,478.64,476.7,478.22,165377.0
2024-12-12 11:00:00,478.2,479.57,477.35,479.31,122474.0,478.2,479.57,477.35,479.31,122474.0
2024-12-12 11:05:00,479.38,479.76,478.49,479.59,113116.0,479.38,479.76,478.49,479.59,113116.0
2024-12-12 11:10:00,479.59,481.66,479.46,481.62,127002.0,479.59,481.66,479.46,481.62,127002.0
2024-12-12 11:15:00,481.66,483.45,481.56,482.34,232990.0,481.66,483.45,481.56,482.34,232990.0
2024-12-12 11:20:00,482.35,482.73,479.61,479.97,113980.0,482.35,482.73,479.61,479.97,113980.0
2024-12-12 11:25:00,479.97,480.44,479.47,479.72,90703.0,479.97,480.44,479.47,479.72,90703.0
2024-12-12 11:30:00,479.68,480.69,479.01,480.52,62538.0,479.68,480.69,479.01,480.52,62538.0
2024-12-12 11:35:00,480.66,481.37,480.09,481.12,81106.0,480.66,481.37,480.09,481.12,81106.0
2024-12-12 11:40:00,481.11,482.76,480.91,482.24,94171.0,481.11,482.76,480.91,482.24,94171.0
2024-12-12 11:45:00,482.21,482.24,479.75,480.77,82272.0,482.21,482.24,479.75,480.77,82272.0
2024-12-12 11:50:00,480.84,481.36,479.63,481.16,70205.0,480.84,481.36,479.63,481.16,70205.0
2024-12-12 11:55:00,480.95,481.54,479.88,480.12,69584.0,480.95,481.54,479.88,480.12,69584.0
2024-12-12 12:00:00,480.24,480.54,480.01,480.54,49624.0,480.24,480.54,480.01,480.54,49624.0
2024-12-12 12:05:00,480.44,482.5,480.42,482.29,57587.0,480.44,482.5,480.42,482.29,57587.0
2024-12-12 12:10:00,482.32,482.9,481.76,482.16,60573.0,482.32,482.9,481.76,482.16,60573.0
2024-12-12 12:15:00,482.3,482.3,481.0,481.01,64333.0,482.3,482.3,481.0,481.01,64333.0
2024-12-12 12:20:00,481.08,481.08,479.37,479.55,90679.0,481.08,481.08,479.37,479.55,90679.0
2024-12-12 12:25:00,479.4,480.58,479.31,480.07,56731.0,479.4,480.58,479.31,480.07,56731.0
2024-12-12 12:30:00,480.19,480.65,479.03,479.26,50270.0,480.19,480.65,479.03,479.26,50270.0
2024-12-12 12:35:00,479.18,479.7,478.65,478.87,43750.0,479.18,479.7,478.65,478.87,43750.0
2024-12-12 12:40:00,478.8,479.0,478.17,478.66,59842.0,478.8,479.0,478.17,478.66,59842.0
2024-12-12 12:45:00,478.87,479.24,478.51,479.0,37162.0,478.87,479.24,478.51,479.0,37162.0
2024-12-12 12:50:00,479.08,479.15,478.5,479.01,30959.0,479.08,479.15,478.5,479.01,30959.0
2024-12-12 12:55:00,479.14,479.14,478.52,478.66,28924.0,479.14,479.14,478.52,478.66,28924.0
2024-12-12 13:00:00,478.54,478.93,478.38,478.72,45782.0,478.54,478.93,478.38,478.72,45782.0
2024-12-12 13:05:00,478.79,478.86,478.36,478.66,39102.0,478.79,478.86,478.36,478.66,39102.0
2024-12-12 13:10:00,478.78,478.92,478.51,478.72,32660.0,478.78,478.92,478.51,478.72,32660.0
2024-12-12 13:15:00,478.6,478.67,477.66,477.88,73587.0,478.6,478.67,477.66,477.88,73587.0
2024-12-12 13:20:00,477.82,478.13,477.51,477.7,53469.0,477.82,478.13,477.51,477.7,53469.0
2024-12-12 13:25:00,477.53,477.66,476.75,477.0,64743.0,477.53,477.66,476.75,477.0,64743.0
2024-12-12 13:30:00,476.9,477.19,476.75,476.82,39413.0,476.9,477.19,476.75,476.82,39413.0
2024-12-12 13:35:00,476.93,476.93,476.18,476.3,85728.0,476.93,476.93,476.18,476.3,85728.0
2024-12-12 13:40:00,476.34,476.4,475.22,475.51,123358.0,476.34,476.4,475.22,475.51,123358.0
2024-12-12 13:45:00,475.59,476.09,475.15,475.35,90823.0,475.59,476.09,475.15,475.35,90823.0
2024-12-12 13:50:00,475.35,475.64,475.01,475.38,78844.0,475.35,475.64,475.01,475.38,78844.0
2024-12-12 13:55:00,475.38,476.59,475.05,475.78,67989.0,475.38,476.59,475.05,475.78,67989.0
2024-12-12 14:00:00,475.8,476.48,475.36,476.0,57272.0,475.8,476.48,475.36,476.0,57272.0
2024-12-12 14:05:00,475.97,476.06,475.0,475.01,66672.0,475.97,476.06,475.0,475.01,66672.0
2024-12-12 14:10:00,475.0,476.0,475.0,475.37,116848.0,475.0,476.0,475.0,475.37,116848.0
2024-12-12 14:15:00,475.37,475.39,475.01,475.03,50125.0,475.37,475.39,475.01,475.03,50125.0
2024-12-12 14:20:00,475.06,475.1,472.54,472.55,172666.0,475.06,475.1,472.54,472.55,172666.0
2024-12-12 14:25:00,472.54,472.87,471.0,471.4,161923.0,472.54,472.87,471.0,471.4,161923.0
2024-12-12 14:30:00,471.4,472.87,470.9,472.85,143281.0,471.4,472.87,470.9,472.85,143281.0
2024-12-12 14:35:00,472.69,474.0,472.61,472.79,86902.0,472.69,474.0,472.61,472.79,86902.0
2024-12-12 14:40:00,472.86,473.75,472.0,473.74,102042.0,472.86,473.75,472.0,473.74,102042.0
2024-12-12 14:45:00,473.7,474.43,472.31,472.64,58421.0,473.7,474.43,472.31,472.64,58421.0
2024-12-12 14:50:00,472.6,474.45,472.46,474.0,61340.0,472.6,474.45,472.46,474.0,61340.0
2024-12-12 14:55:00,474.0,474.5,473.67,473.89,76125.0,474.0,474.5,473.67,473.89,76125.0
2024-12-12 15:00:00,473.88,474.97,473.61,474.81,90691.0,473.88,474.97,473.61,474.81,90691.0
2024-12-12 15:05:00,474.83,475.0,473.47,473.47,55872.0,474.83,475.0,473.47,473.47,55872.0
2024-12-12 15:10:00,473.68,474.15,473.19,474.07,57136.0,473.68,474.15,473.19,474.07,57136.0
2024-12-12 15:15:00,474.12,476.64,473.5,476.12,117584.0,474.12,476.64,473.5,476.12,117584.0
2024-12-12 15:20:00,476.22,476.26,475.2,476.08,118790.0,476.22,476.26,475.2,476.08,118790.0
2024-12-12 15:25:00,475.93,477.65,475.79,477.65,152535.0,475.93,477.65,475.79,477.65,152535.0
2024-12-12 15:30:00,477.61,478.88,477.46,478.83,106083.0,477.61,478.88,477.46,478.83,106083.0
2024-12-12 15:35:00,478.78,478.98,476.81,478.14,97894.0,478.78,478.98,476.81,478.14,97894.0
2024-12-12 15:40:00,478.13,479.38,478.0,478.69,121827.0,478.13,479.38,478.0,478.69,121827.0
2024-12-12 15:45:00,478.77,479.0,475.07,475.14,125517.0,478.77,479.0,475.07,475.14,125517.0
2024-12-12 15:50:00,475.35,476.0,473.72,474.55,214825.0,475.35,476.0,473.72,474.55,214825.0
2024-12-12 15:55:00,474.63,475.27,473.01,474.58,343451.0,474.63,475.27,473.01,474.58,343451.0
2024-12-13 09:30:00,473.98,474.91,468.19,471.36,348079.0,473.98,474.91,468.19,471.36,348079.0
2024-12-13 09:35:00,471.04,473.0,469.26,469.79,163547.0,471.04,473.0,469.26,469.79,163547.0
2024-12-13 09:40:00,469.92,474.0,469.78,470.62,118337.0,469.92,474.0,469.78,470.62,118337.0
2024-12-13 09:45:00,470.89,471.21,467.75,469.14,151155.0,470.89,471.21,467.75,469.14,151155.0
2024-12-13 09:50:00,469.32,470.64,468.75,468.75,119561.0,469.32,470.64,468.75,468.75,119561.0
2024-12-13 09:55:00,468.66,468.66,466.67,466.89,101765.0,468.66,468.66,466.67,466.89,101765.0
2024-12-13 10:00:00,466.83,467.3,466.16,466.4,133349.0,466.83,467.3,466.16,466.4,133349.0
2024-12-13 10:05:00,466.3,466.49,464.78,465.95,146729.0,466.3,466.49,464.78,465.95,146729.0
2024-12-13 10:10:00,465.74,467.29,465.5,465.5,93043.0,465.74,467.29,465.5,465.5,93043.0
2024-12-13 10:15:00,465.57,466.35,464.6,464.69,91162.0,465.57,466.35,464.6,464.69,91162.0
2024-12-13 10:20:00,464.66,464.7,463.29,463.75,143499.0,464.66,464.7,463.29,463.75,143499.0
2024-12-13 10:25:00,463.75,464.16,463.28,463.39,99228.0,463.75,464.16,463.28,463.39,99228.0
2024-12-13 10:30:00,463.38,463.57,462.52,462.95,121604.0,463.38,463.57,462.52,462.95,121604.0
2024-12-13 10:35:00,462.96,464.0,462.95,463.83,99263.0,462.96,464.0,462.95,463.83,99263.0
2024-12-13 10:40:00,463.81,464.23,462.23,463.12,113588.0,463.81,464.23,462.23,463.12,113588.0
2024-12-13 10:45:00,463.12,463.33,461.72,462.25,87856.0,463.12,463.33,461.72,462.25,87856.0
2024-12-13 10:50:00,462.25,462.35,461.57,461.79,92181.0,462.25,462.35,461.57,461.79,92181.0
2024-12-13 10:55:00,461.9,461.95,460.66,461.55,106631.0,461.9,461.95,460.66,461.55,106631.0
2024-12-13 11:00:00,461.54,461.94,460.85,461.29,68850.0,461.54,461.94,460.85,461.29,68850.0
2024-12-13 11:05:00,461.29,461.9,461.1,461.62,129429.0,461.29,461.9,461.1,461.62,129429.0
2024-12-13 11:10:00,461.62,462.94,461.3,462.75,126497.0,461.62,462.94,461.3,462.75,126497.0
2024-12-13 11:15:00,462.75,463.78,462.5,463.41,89719.0,462.75,463.78,462.5,463.41,89719.0
2024-12-13 11:20:00,463.43,463.6,463.0,463.25,55497.0,463.43,463.6,463.0,463.25,55497.0
2024-12-13 11:25:00,463.29,464.15,463.26,463.93,87027.0,463.29,464.15,463.26,463.93,87027.0
2024-12-13 11:30:00,464.03,465.49,464.02,464.55,72154.0,464.03,465.49,464.02,464.55,72154.0
2024-12-13 11:35:00,464.61,465.3,462.57,462.78,82341.0,464.61,465.3,462.57,462.78,82341.0
2024-12-13 11:40:00,462.83,463.78,462.36,463.17,28635.0,462.83,463.78,462.36,463.17,28635.0
2024-12-13 11:45:00,463.2,463.2,462.38,462.51,21740.0,463.2,463.2,462.38,462.51,21740.0
2024-12-13 11:50:00,462.37,462.99,461.78,462.13,43015.0,462.37,462.99,461.78,462.13,43015.0
2024-12-13 11:55:00,462.24,463.3,461.72,462.5,44821.0,462.24,463.3,461.72,462.5,44821.0
2024-12-13 12:00:00,462.4,462.59,461.63,461.64,46892.0,462.4,462.59,461.63,461.64,46892.0
2024-12-13 12:05:00,461.71,461.95,461.3,461.39,36035.0,461.71,461.95,461.3,461.39,36035.0
2024-12-13 12:10:00,461.35,461.64,461.24,461.27,32343.0,461.35,461.64,461.24,461.27,32343.0
2024-12-13 12:15:00,461.27,461.45,461.02,461.15,30592.0,461.27,461.45,461.02,461.15,30592.0
2024-12-13 12:20:00,461.15,461.39,460.95,461.16,30127.0,461.15,461.39,460.95,461.16,30127.0
2024-12-13 12:25:00,461.25,461.39,460.44,460.52,37763.0,461.25,461.39,460.44,460.52,37763.0
2024-12-13 12:30:00,460.6,460.73,460.11,460.51,53352.0,460.6,460.73,460.11,460.51,53352.0
2024-12-13 12:35:00,460.47,460.87,460.13,460.14,38396.0,460.47,460.87,460.13,460.14,38396.0
2024-12-13 12:40:00,460.14,460.42,460.0,460.04,35442.0,460.14,460.42,460.0,460.04,35442.0
2024-12-13 12:45:00,460.03,460.11,459.09,459.4,91456.0,460.03,460.11,459.09,459.4,91456.0
2024-12-13 12:50:00,459.49,460.7,459.15,459.91,39168.0,459.49,460.7,459.15,459.91,39168.0
2024-12-13 12:55:00,459.96,459.99,458.9,458.91,69566.0,459.96,459.99,458.9,458.91,69566.0
2024-12-13 13:00:00,458.91,459.21,458.59,458.64,84041.0,458.91,459.21,458.59,458.64,84041.0
2024-12-13 13:05:00,458.69,458.96,458.61,458.8,39892.0,458.69,458.96,458.61,458.8,39892.0
2024-12-13 13:10:00,458.74,458.77,457.57,458.26,75168.0,458.74,458.77,457.57,458.26,75168.0
2024-12-13 13:15:00,458.26,458.86,458.08,458.7,29562.0,458.26,458.86,458.08,458.7,29562.0
2024-12-13 13:20:00,458.78,459.0,458.24,458.56,41419.0,458.78,459.0,458.24,458.56,41419.0
2024-12-13 13:25:00,458.55,458.55,458.07,458.25,30172.0,458.55,458.55,458.07,458.25,30172.0
2024-12-13 13:30:00,458.15,458.33,457.62,457.74,32894.0,458.15,458.33,457.62,457.74,32894.0
2024-12-13 13:35:00,457.75,458.37,457.66,458.22,43657.0,457.75,458.37,457.66,458.22,43657.0
2024-12-13 13:40:00,458.1,458.6,457.87,458.56,71352.0,458.1,458.6,457.87,458.56,71352.0
2024-12-13 13:45:00,458.52,458.56,458.15,458.31,36102.0,458.52,458.56,458.15,458.31,36102.0
2024-12-13 13:50:00,458.22,458.22,457.85,457.91,21665.0,458.22,458.22,457.85,457.91,21665.0
2024-12-13 13:55:00,458.05,458.06,457.61,457.87,24834.0,458.05,458.06,457.61,457.87,24834.0
2024-12-13 14:00:00,457.87,458.16,457.05,457.12,80810.0,457.87,458.16,457.05,457.12,80810.0
2024-12-13 14:05:00,457.12,457.28,456.8,457.25,43871.0,457.12,457.28,456.8,457.25,43871.0
2024-12-13 14:10:00,457.16,458.1,457.16,457.66,37961.0,457.16,458.1,457.16,457.66,37961.0
2024-12-13 14:15:00,457.66,458.53,457.56,458.36,43367.0,457.66,458.53,457.56,458.36,43367.0
2024-12-13 14:20:00,458.24,459.52,458.0,458.0,66480.0,458.24,459.52,458.0,458.0,66480.0
2024-12-13 14:25:00,458.09,458.91,458.08,458.52,44764.0,458.09,458.91,458.08,458.52,44764.0
2024-12-13 14:30:00,458.52,458.97,458.09,458.46,78881.0,458.52,458.97,458.09,458.46,78881.0
2024-12-13 14:35:00,458.45,458.55,457.62,458.0,40854.0,458.45,458.55,457.62,458.0,40854.0
2024-12-13 14:40:00,458.02,458.64,457.95,458.04,53247.0,458.02,458.64,457.95,458.04,53247.0
2024-12-13 14:45:00,458.1,459.2,457.87,458.17,129383.0,458.1,459.2,457.87,458.17,129383.0
2024-12-13 14:50:00,458.14,460.03,458.14,459.86,52402.0,458.14,460.03,458.14,459.86,52402.0
2024-12-13 14:55:00,459.86,460.11,459.05,459.63,41441.0,459.86,460.11,459.05,459.63,41441.0
2024-12-13 15:00:00,459.6,459.66,459.25,459.52,22814.0,459.6,459.66,459.25,459.52,22814.0
2024-12-13 15:05:00,459.5,459.84,459.0,459.77,47029.0,459.5,459.84,459.0,459.77,47029.0
2024-12-13 15:10:00,459.66,459.67,459.15,459.3,45164.0,459.66,459.67,459.15,459.3,45164.0
2024-12-13 15:15:00,459.29,459.29,457.7,457.98,56754.0,459.29,459.29,457.7,457.98,56754.0
2024-12-13 15:20:00,457.99,459.1,457.94,458.86,59171.0,457.99,459.1,457.94,458.86,59171.0
2024-12-13 15:25:00,458.83,459.14,458.12,458.32,46698.0,458.83,459.14,458.12,458.32,46698.0
2024-12-13 15:30:00,458.32,459.09,458.0,458.73,58603.0,458.32,459.09,458.0,458.73,58603.0
2024-12-13 15:35:00,458.68,459.85,458.67,459.45,66730.0,458.68,459.85,458.67,459.45,66730.0
2024-12-13 15:40:00,459.44,459.54,459.14,459.25,76946.0,459.44,459.54,459.14,459.25,76946.0
2024-12-13 15:45:00,459.25,462.27,459.23,462.13,259111.0,459.25,462.27,459.23,462.13,259111.0
2024-12-13 15:50:00,461.77,466.15,461.32,464.74,260294.0,461.77,466.15,461.32,464.74,260294.0
2024-12-13 15:55:00,464.74,467.14,464.46,465.9,643934.0,464.74,467.14,464.46,465.9,643934.0
2024-12-16 09:30:00,467.19,467.21,464.48,465.31,190080.0,467.19,467.21,464.48,465.31,190080.0
2024-12-16 09:35:00,465.48,466.98,464.14,464.53,72885.0,465.48,466.98,464.14,464.53,72885.0
2024-12-16 09:40:00,464.43,465.13,461.56,462.04,79161.0,464.43,465.13,461.56,462.04,79161.0
2024-12-16 09:45:00,462.3,464.01,462.0,463.46,58355.0,462.3,464.01,462.0,463.46,58355.0
2024-12-16 09:50:00,463.63,466.07,463.16,466.07,38019.0,463.63,466.07,463.16,466.07,38019.0
2024-12-16 09:55:00,466.14,467.29,465.72,466.89,46108.0,466.14,467.29,465.72,466.89,46108.0
2024-12-16 10:00:00,467.02,467.81,465.81,466.83,45064.0,467.02,467.81,465.81,466.83,45064.0
2024-12-16 10:05:00,466.77,466.85,465.61,466.35,35413.0,466.77,466.85,465.61,466.35,35413.0
2024-12-16 10:10:00,466.23,470.74,466.23,470.06,102985.0,466.23,470.74,466.23,470.06,102985.0
2024-12-16 10:15:00,470.44,471.85,469.69,471.72,95510.0,470.44,471.85,469.69,471.72,95510.0
2024-12-16 10:20:00,471.72,472.99,470.2,472.4,123263.0,471.72,472.99,470.2,472.4,123263.0
2024-12-16 10:25:00,472.24,473.62,471.24,472.0,79147.0,472.24,473.62,471.24,472.0,79147.0
2024-12-16 10:30:00,472.12,472.12,470.91,471.56,35249.0,472.12,472.12,470.91,471.56,35249.0
2024-12-16 10:35:00,471.45,471.45,468.35,468.95,51212.0,471.45,471.45,468.35,468.95,51212.0
2024-12-16 10:40:00,468.89,469.14,466.5,466.83,25341.0,468.89,469.14,466.5,466.83,25341.0
2024-12-16 10:45:00,466.83,468.39,466.75,468.06,53183.0,466.83,468.39,466.75,468.06,53183.0
2024-12-16 10:50:00,468.15,468.85,467.77,468.41,38931.0,468.15,468.85,467.77,468.41,38931.0
2024-12-16 10:55:00,468.46,469.41,467.87,468.33,41022.0,468.46,469.41,467.87,468.33,41022.0
2024-12-16 11:00:00,468.33,468.78,467.75,468.73,42062.0,468.33,468.78,467.75,468.73,42062.0
2024-12-16 11:05:00,468.68,469.62,468.44,469.41,35834.0,468.68,469.62,468.44,469.41,35834.0
2024-12-16 11:10:00,469.48,469.61,468.15,468.29,21846.0,469.48,469.61,468.15,468.29,21846.0
2024-12-16 11:15:00,468.29,470.25,468.28,469.16,48635.0,468.29,470.25,468.28,469.16,48635.0
2024-12-16 11:20:00,469.22,469.41,468.7,469.22,10517.0,469.22,469.41,468.7,469.22,10517.0
2024-12-16 11:25:00,469.35,470.23,468.8,470.22,27772.0,469.35,470.23,468.8,470.22,27772.0
2024-12-16 11:30:00,469.98,470.2,469.02,469.31,18497.0,469.98,470.2,469.02,469.31,18497.0
2024-12-16 11:35:00,469.43,470.01,469.02,469.5,22140.0,469.43,470.01,469.02,469.5,22140.0
2024-12-16 11:40:00,469.58,469.98,468.64,468.84,22692.0,469.58,469.98,468.64,468.84,22692.0
2024-12-16 11:45:00,468.84,469.11,468.01,468.01,20502.0,468.84,469.11,468.01,468.01,20502.0
2024-12-16 11:50:00,468.19,468.46,467.79,468.18,26889.0,468.19,468.46,467.79,468.18,26889.0
2024-12-16 11:55:00,468.24,468.24,466.94,467.08,25346.0,468.24,468.24,466.94,467.08,25346.0
2024-12-16 12:00:00,467.08,467.25,465.7,466.0,26871.0,467.08,467.25,465.7,466.0,26871.0
2024-12-16 12:05:00,465.84,466.33,465.57,466.0,20574.0,465.84,466.33,465.57,466.0,20574.0
2024-12-16 12:10:00,466.06,466.2,465.0,465.15,35991.0,466.06,466.2,465.0,465.15,35991.0
2024-12-16 12:15:00,465.38,466.66,465.38,466.52,20648.0,465.38,466.66,465.38,466.52,20648.0
2024-12-16 12:20:00,466.54,466.87,466.25,466.46,16767.0,466.54,466.87,466.25,466.46,16767.0
2024-12-16 12:25:00,466.46,467.24,466.28,466.8,32371.0,466.46,467.24,466.28,466.8,32371.0
2024-12-16 12:30:00,467.15,467.5,466.85,467.08,29196.0,467.15,467.5,466.85,467.08,29196.0
2024-12-16 12:35:00,467.02,467.02,465.63,465.82,24946.0,467.02,467.02,465.63,465.82,24946.0
2024-12-16 12:40:00,465.96,465.97,465.0,465.91,29640.0,465.96,465.97,465.0,465.91,29640.0
2024-12-16 12:45:00,465.66,466.42,465.22,465.22,24323.0,465.66,466.42,465.22,465.22,24323.0
2024-12-16 12:50:00,465.41,465.74,464.93,465.64,29334.0,465.41,465.74,464.93,465.64,29334.0
2024-12-16 12:55:00,465.58,465.81,465.12,465.31,28032.0,465.58,465.81,465.12,465.31,28032.0
2024-12-16 13:00:00,465.16,465.23,464.76,465.07,14590.0,465.16,465.23,464.76,465.07,14590.0
2024-12-16 13:05:00,465.02,467.22,465.01,466.93,54392.0,465.02,467.22,465.01,466.93,54392.0
2024-12-16 13:10:00,466.97,467.86,466.78,467.29,43643.0,466.97,467.86,466.78,467.29,43643.0
2024-12-16 13:15:00,467.29,467.49,465.86,465.86,25115.0,467.29,467.49,465.86,465.86,25115.0
2024-12-16 13:20:00,466.04,466.54,465.74,466.52,18059.0,466.04,466.54,465.74,466.52,18059.0
2024-12-16 13:25:00,466.22,466.63,465.75,466.09,13181.0,466.22,466.63,465.75,466.09,13181.0
2024-12-16 13:30:00,465.62,465.82,465.3,465.31,14151.0,465.62,465.82,465.3,465.31,14151.0
2024-12-16 13:35:00,465.39,465.41,465.0,465.14,16637.0,465.39,465.41,465.0,465.14,16637.0
2024-12-16 13:40:00,465.27,465.63,465.18,465.36,11799.0,465.27,465.63,465.18,465.36,11799.0
2024-12-16 13:45:00,465.19,465.24,464.71,464.75,15835.0,465.19,465.24,464.71,464.75,15835.0
2024-12-16 13:50:00,464.83,464.87,464.49,464.6,10806.0,464.83,464.87,464.49,464.6,10806.0
2024-12-16 13:55:00,464.61,464.61,464.05,464.55,16208.0,464.61,464.61,464.05,464.55,16208.0
2024-12-16 14:00:00,464.49,464.94,464.3,464.63,10220.0,464.49,464.94,464.3,464.63,10220.0
2024-12-16 14:05:00,464.63,465.07,464.62,465.0,10815.0,464.63,465.07,464.62,465.0,10815.0
2024-12-16 14:10:00,464.96,465.28,464.69,465.08,13818.0,464.96,465.28,464.69,465.08,13818.0
2024-12-16 14:15:00,465.08,465.33,464.25,464.25,33103.0,465.08,465.33,464.25,464.25,33103.0
2024-12-16 14:20:00,464.25,464.38,463.6,463.94,35684.0,464.25,464.38,463.6,463.94,35684.0
2024-12-16 14:25:00,463.97,464.21,463.9,464.15,13469.0,463.97,464.21,463.9,464.15,13469.0
2024-12-16 14:30:00,464.0,464.1,463.76,464.0,11491.0,464.0,464.1,463.76,464.0,11491.0
2024-12-16 14:35:00,464.02,464.28,463.96,463.96,8302.0,464.02,464.28,463.96,463.96,8302.0
2024-12-16 14:40:00,463.97,464.15,463.78,463.79,10122.0,463.97,464.15,463.78,463.79,10122.0
2024-12-16 14:45:00,463.78,463.92,463.15,463.19,12191.0,463.78,463.92,463.15,463.19,12191.0
2024-12-16 14:50:00,463.15,465.0,463.07,464.02,28408.0,463.15,465.0,463.07,464.02,28408.0
2024-12-16 14:55:00,463.98,464.14,463.53,463.67,15871.0,463.98,464.14,463.53,463.67,15871.0
2024-12-16 15:00:00,463.67,463.81,463.33,463.62,21075.0,463.67,463.81,463.33,463.62,21075.0
2024-12-16 15:05:00,463.5,463.66,463.2,463.61,52334.0,463.5,463.66,463.2,463.61,52334.0
2024-12-16 15:10:00,463.6,464.09,463.34,463.53,42575.0,463.6,464.09,463.34,463.53,42575.0
2024-12-16 15:15:00,463.66,463.9,463.44,463.61,20509.0,463.66,463.9,463.44,463.61,20509.0
2024-12-16 15:20:00,463.55,463.55,463.02,463.29,27566.0,463.55,463.55,463.02,463.29,27566.0
2024-12-16 15:25:00,463.25,463.51,463.18,463.34,17226.0,463.25,463.51,463.18,463.34,17226.0
2024-12-16 15:30:00,463.34,463.82,463.15,463.28,29253.0,463.34,463.82,463.15,463.28,29253.0
2024-12-16 15:35:00,463.2,463.26,462.04,462.11,37769.0,463.2,463.26,462.04,462.11,37769.0
2024-12-16 15:40:00,462.05,462.29,461.85,462.08,49138.0,462.05,462.29,461.85,462.08,49138.0
2024-12-16 15:45:00,462.02,462.18,461.5,461.76,54431.0,462.02,462.18,461.5,461.76,54431.0
2024-12-16 15:50:00,461.75,462.33,461.28,461.6,72791.0,461.75,462.33,461.28,461.6,72791.0
2024-12-16 15:55:00,461.73,462.17,461.2,461.63,134417.0,461.73,462.17,461.2,461.63,134417.0
2024-12-17 09:30:00,460.67,461.2,457.99,460.99,181204.0,460.67,461.2,457.99,460.99,181204.0
2024-12-17 09:35:00,460.89,462.24,459.72,460.28,61109.0,460.89,462.24,459.72,460.28,61109.0
2024-12-17 09:40:00,460.28,465.33,460.28,465.3,52114.0,460.28,465.33,460.28,465.3,52114.0
2024-12-17 09:45:00,465.3,465.86,463.49,463.81,50737.0,465.3,465.86,463.49,463.81,50737.0
2024-12-17 09:50:00,463.9,465.1,460.78,461.34,39504.0,463.9,465.1,460.78,461.34,39504.0
2024-12-17 09:55:00,460.96,462.26,460.96,461.06,24886.0,460.96,462.26,460.96,461.06,24886.0
2024-12-17 10:00:00,461.5,461.68,459.04,459.88,33340.0,461.5,461.68,459.04,459.88,33340.0
2024-12-17 10:05:00,459.83,460.18,458.42,459.41,18987.0,459.83,460.18,458.42,459.41,18987.0
2024-12-17 10:10:00,459.5,460.0,459.24,459.62,23007.0,459.5,460.0,459.24,459.62,23007.0
2024-12-17 10:15:00,459.74,460.84,459.46,460.33,42412.0,459.74,460.84,459.46,460.33,42412.0
2024-12-17 10:20:00,460.3,460.96,459.27,459.27,22365.0,460.3,460.96,459.27,459.27,22365.0
2024-12-17 10:25:00,459.16,459.37,457.97,459.1,53559.0,459.16,459.37,457.97,459.1,53559.0
2024-12-17 10:30:00,459.1,459.5,458.01,458.99,24974.0,459.1,459.5,458.01,458.99,24974.0
2024-12-17 10:35:00,458.74,460.38,458.36,460.23,29168.0,458.74,460.38,458.36,460.23,29168.0
2024-12-17 10:40:00,460.22,461.0,459.3,460.57,39075.0,460.22,461.0,459.3,460.57,39075.0
2024-12-17 10:45:00,460.67,461.0,459.77,459.83,28525.0,460.67,461.0,459.77,459.83,28525.0
2024-12-17 10:50:00,459.86,460.59,459.76,459.76,12898.0,459.86,460.59,459.76,459.76,12898.0
2024-12-17 10:55:00,459.65,459.96,459.21,459.35,16978.0,459.65,459.96,459.21,459.35,16978.0
2024-12-17 11:00:00,459.26,460.29,459.26,459.87,45709.0,459.26,460.29,459.26,459.87,45709.0
2024-12-17 11:05:00,459.83,461.72,459.77,461.25,94865.0,459.83,461.72,459.77,461.25,94865.0
2024-12-17 11:10:00,461.47,461.78,460.35,460.45,29858.0,461.47,461.78,460.35,460.45,29858.0
2024-12-17 11:15:00,460.35,461.25,460.12,461.09,26199.0,460.35,461.25,460.12,461.09,26199.0
2024-12-17 11:20:00,460.92,460.98,460.18,460.32,15071.0,460.92,460.98,460.18,460.32,15071.0
2024-12-17 11:25:00,460.36,460.71,459.82,460.05,26769.0,460.36,460.71,459.82,460.05,26769.0
2024-12-17 11:30:00,459.99,460.66,459.86,459.99,20459.0,459.99,460.66,459.86,459.99,20459.0
2024-12-17 11:35:00,460.04,460.79,459.86,460.78,16139.0,460.04,460.79,459.86,460.78,16139.0
2024-12-17 11:40:00,460.59,461.34,460.23,461.33,21405.0,460.59,461.34,460.23,461.33,21405.0
2024-12-17 11:45:00,461.44,461.77,461.17,461.17,23839.0,461.44,461.77,461.17,461.17,23839.0
2024-12-17 11:50:00,461.15,461.15,459.72,460.15,14989.0,461.15,461.15,459.72,460.15,14989.0
2024-12-17 11:55:00,460.15,460.25,459.14,459.28,14313.0,460.15,460.25,459.14,459.28,14313.0
2024-12-17 12:00:00,459.3,459.32,458.32,458.46,20603.0,459.3,459.32,458.32,458.46,20603.0
2024-12-17 12:05:00,458.4,458.76,458.35,458.43,8803.0,458.4,458.76,458.35,458.43,8803.0
2024-12-17 12:10:00,458.35,458.95,458.13,458.82,22997.0,458.35,458.95,458.13,458.82,22997.0
2024-12-17 12:15:00,458.81,458.96,458.33,458.52,20302.0,458.81,458.96,458.33,458.52,20302.0
2024-12-17 12:20:00,458.67,459.08,458.17,458.2,16024.0,458.67,459.08,458.17,458.2,16024.0
2024-12-17 12:25:00,458.27,458.66,458.07,458.61,12219.0,458.27,458.66,458.07,458.61,12219.0
2024-12-17 12:30:00,458.52,458.78,458.2,458.74,16015.0,458.52,458.78,458.2,458.74,16015.0
2024-12-17 12:35:00,458.63,458.66,458.06,458.21,23632.0,458.63,458.66,458.06,458.21,23632.0
2024-12-17 12:40:00,458.21,458.53,457.99,458.19,30312.0,458.21,458.53,457.99,458.19,30312.0
2024-12-17 12:45:00,458.28,458.51,457.72,457.72,33381.0,458.28,458.51,457.72,457.72,33381.0
2024-12-17 12:50:00,457.78,457.86,457.49,457.57,24901.0,457.78,457.86,457.49,457.57,24901.0
2024-12-17 12:55:00,457.57,457.63,457.05,457.19,31592.0,457.57,457.63,457.05,457.19,31592.0
2024-12-17 13:00:00,457.19,457.48,456.92,457.19,21242.0,457.19,457.48,456.92,457.19,21242.0
2024-12-17 13:05:00,457.19,457.37,455.71,456.29,32751.0,457.19,457.37,455.71,456.29,32751.0
2024-12-17 13:10:00,456.31,456.52,455.69,455.77,27217.0,456.31,456.52,455.69,455.77,27217.0
2024-12-17 13:15:00,455.77,455.91,455.21,455.29,31393.0,455.77,455.91,455.21,455.29,31393.0
2024-12-17 13:20:00,455.42,455.93,455.2,455.22,21258.0,455.42,455.93,455.2,455.22,21258.0
2024-12-17 13:25:00,455.2,455.43,454.64,455.03,40777.0,455.2,455.43,454.64,455.03,40777.0
2024-12-17 13:30:00,455.0,455.19,454.38,454.82,29344.0,455.0,455.19,454.38,454.82,29344.0
2024-12-17 13:35:00,454.82,454.88,454.09,454.09,21479.0,454.82,454.88,454.09,454.09,21479.0
2024-12-17 13:40:00,454.12,454.4,453.85,454.09,28466.0,454.12,454.4,453.85,454.09,28466.0
2024-12-17 13:45:00,453.98,454.34,453.96,454.0,24396.0,453.98,454.34,453.96,454.0,24396.0
2024-12-17 13:50:00,454.15,454.49,454.07,454.3,20811.0,454.15,454.49,454.07,454.3,20811.0
2024-12-17 13:55:00,454.25,454.42,454.08,454.29,26220.0,454.25,454.42,454.08,454.29,26220.0
2024-12-17 14:00:00,454.26,454.5,454.0,454.18,40471.0,454.26,454.5,454.0,454.18,40471.0
2024-12-17 14:05:00,454.18,454.39,453.11,453.79,63412.0,454.18,454.39,453.11,453.79,63412.0
2024-12-17 14:10:00,453.61,454.62,453.61,454.61,57767.0,453.61,454.62,453.61,454.61,57767.0
2024-12-17 14:15:00,454.7,454.85,454.07,454.43,33905.0,454.7,454.85,454.07,454.43,33905.0
2024-12-17 14:20:00,454.3,454.33,453.25,453.38,27331.0,454.3,454.33,453.25,453.38,27331.0
2024-12-17 14:25:00,453.48,453.48,452.59,452.7,40930.0,453.48,453.48,452.59,452.7,40930.0
2024-12-17 14:30:00,452.79,453.32,452.48,453.29,56644.0,452.79,453.32,452.48,453.29,56644.0
2024-12-17 14:35:00,453.11,455.73,452.97,455.5,48696.0,453.11,455.73,452.97,455.5,48696.0
2024-12-17 14:40:00,455.32,455.54,454.89,455.24,37748.0,455.32,455.54,454.89,455.24,37748.0
2024-12-17 14:45:00,455.1,455.31,454.21,454.4,37972.0,455.1,455.31,454.21,454.4,37972.0
2024-12-17 14:50:00,454.42,454.52,453.5,454.01,24557.0,454.42,454.52,453.5,454.01,24557.0
2024-12-17 14:55:00,453.87,454.78,453.38,454.02,40893.0,453.87,454.78,453.38,454.02,40893.0
2024-12-17 15:00:00,453.96,455.13,453.6,453.67,32650.0,453.96,455.13,453.6,453.67,32650.0
2024-12-17 15:05:00,453.85,454.01,453.21,453.83,29253.0,453.85,454.01,453.21,453.83,29253.0
2024-12-17 15:10:00,453.9,454.42,453.71,454.42,29169.0,453.9,454.42,453.71,454.42,29169.0
2024-12-17 15:15:00,454.14,454.55,453.63,453.95,44493.0,454.14,454.55,453.63,453.95,44493.0
2024-12-17 15:20:00,453.93,455.68,453.83,455.55,38567.0,453.93,455.68,453.83,455.55,38567.0
2024-12-17 15:25:00,455.75,455.94,454.64,455.02,36257.0,455.75,455.94,454.64,455.02,36257.0
2024-12-17 15:30:00,455.06,456.31,455.06,456.3,56805.0,455.06,456.31,455.06,456.3,56805.0
2024-12-17 15:35:00,456.3,456.71,455.75,456.24,55705.0,456.3,456.71,455.75,456.24,55705.0
2024-12-17 15:40:00,456.32,456.7,455.74,456.15,26284.0,456.32,456.7,455.74,456.15,26284.0
2024-12-17 15:45:00,456.15,456.65,455.62,456.38,39674.0,456.15,456.65,455.62,456.38,39674.0
2024-12-17 15:50:00,456.48,456.76,455.82,456.14,80279.0,456.48,456.76,455.82,456.14,80279.0
2024-12-17 15:55:00,456.13,456.22,455.15,455.54,179208.0,456.13,456.22,455.15,455.54,179208.0
2024-12-18 09:30:00,453.5,453.51,447.9,450.94,216385.0,453.5,453.51,447.9,450.94,216385.0
2024-12-18 09:35:00,450.68,451.08,447.43,451.08,64743.0,450.68,451.08,447.43,451.08,64743.0
2024-12-18 09:40:00,451.14,452.12,450.69,451.78,55890.0,451.14,452.12,450.69,451.78,55890.0
2024-12-18 09:45:00,451.79,453.77,451.68,453.23,36365.0,451.79,453.77,451.68,453.23,36365.0
2024-12-18 09:50:00,453.23,453.82,452.91,453.33,21371.0,453.23,453.82,452.91,453.33,21371.0
2024-12-18 09:55:00,453.37,453.57,451.83,452.19,15612.0,453.37,453.57,451.83,452.19,15612.0
2024-12-18 10:00:00,451.88,452.9,451.85,452.77,20175.0,451.88,452.9,451.85,452.77,20175.0
2024-12-18 10:05:00,452.81,453.2,452.35,453.0,15902.0,452.81,453.2,452.35,453.0,15902.0
2024-12-18 10:10:00,452.78,453.67,452.55,453.25,28531.0,452.78,453.67,452.55,453.25,28531.0
2024-12-18 10:15:00,453.12,453.12,452.31,453.1,18966.0,453.12,453.12,452.31,453.1,18966.0
2024-12-18 10:20:00,453.1,453.53,452.52,453.53,18525.0,453.1,453.53,452.52,453.53,18525.0
2024-12-18 10:25:00,453.55,453.9,452.93,453.05,72919.0,453.55,453.9,452.93,453.05,72919.0
2024-12-18 10:30:00,453.11,453.27,452.2,453.09,49533.0,453.11,453.27,452.2,453.09,49533.0
2024-12-18 10:35:00,453.3,453.3,452.26,452.68,46425.0,453.3,453.3,452.26,452.68,46425.0
2024-12-18 10:40:00,452.6,452.6,451.72,452.41,16021.0,452.6,452.6,451.72,452.41,16021.0
2024-12-18 10:45:00,452.41,453.05,452.36,452.78,33506.0,452.41,453.05,452.36,452.78,33506.0
2024-12-18 10:50:00,452.66,453.25,452.39,452.89,17269.0,452.66,453.25,452.39,452.89,17269.0
2024-12-18 10:55:00,452.89,453.53,452.64,453.0,17771.0,452.89,453.53,452.64,453.0,17771.0
2024-12-18 11:00:00,452.93,453.37,452.88,453.18,17701.0,452.93,453.37,452.88,453.18,17701.0
2024-12-18 11:05:00,453.18,453.47,452.79,452.87,12915.0,453.18,453.47,452.79,452.87,12915.0
2024-12-18 11:10:00,452.7,454.44,452.22,454.11,29366.0,452.7,454.44,452.22,454.11,29366.0
2024-12-18 11:15:00,454.3,454.34,453.68,454.25,21366.0,454.3,454.34,453.68,454.25,21366.0
2024-12-18 11:20:00,454.16,454.45,453.43,453.76,11490.0,454.16,454.45,453.43,453.76,11490.0
2024-12-18 11:25:00,453.76,454.81,453.45,454.38,25625.0,453.76,454.81,453.45,454.38,25625.0
2024-12-18 11:30:00,454.38,454.66,453.69,453.96,15841.0,454.38,454.66,453.69,453.96,15841.0
2024-12-18 11:35:00,453.82,454.07,453.53,453.84,10353.0,453.82,454.07,453.53,453.84,10353.0
2024-12-18 11:40:00,453.72,454.0,453.38,453.85,26650.0,453.72,454.0,453.38,453.85,26650.0
2024-12-18 11:45:00,453.79,453.96,452.83,452.83,32601.0,453.79,453.96,452.83,452.83,32601.0
2024-12-18 11:50:00,452.96,453.12,452.41,453.02,16576.0,452.96,453.12,452.41,453.02,16576.0
2024-12-18 11:55:00,452.88,453.18,452.54,452.97,16767.0,452.88,453.18,452.54,452.97,16767.0
2024-12-18 12:00:00,452.79,453.0,452.32,452.47,11485.0,452.79,453.0,452.32,452.47,11485.0
2024-12-18 12:05:00,452.47,452.47,452.02,452.2,7730.0,452.47,452.47,452.02,452.2,7730.0
2024-12-18 12:10:00,452.16,452.36,452.02,452.11,10512.0,452.16,452.36,452.02,452.11,10512.0
2024-12-18 12:15:00,452.26,453.14,452.19,453.0,22795.0,452.26,453.14,452.19,453.0,22795.0
2024-12-18 12:20:00,453.0,453.53,452.9,453.32,17734.0,453.0,453.53,452.9,453.32,17734.0
2024-12-18 12:25:00,453.35,454.1,453.04,453.78,15241.0,453.35,454.1,453.04,453.78,15241.0
2024-12-18 12:30:00,453.71,453.85,453.34,453.75,10479.0,453.71,453.85,453.34,453.75,10479.0
2024-12-18 12:35:00,453.69,454.13,453.53,453.69,12046.0,453.69,454.13,453.53,453.69,12046.0
2024-12-18 12:40:00,453.69,454.1,453.49,453.82,11602.0,453.69,454.1,453.49,453.82,11602.0
2024-12-18 12:45:00,453.81,454.0,453.5,453.75,11051.0,453.81,454.0,453.5,453.75,11051.0
2024-12-18 12:50:00,453.88,454.64,453.66,454.64,15034.0,453.88,454.64,453.66,454.64,15034.0
2024-12-18 12:55:00,454.64,455.2,454.53,454.96,19445.0,454.64,455.2,454.53,454.96,19445.0
2024-12-18 13:00:00,454.8,455.25,454.71,455.02,11414.0,454.8,455.25,454.71,455.02,11414.0
2024-12-18 13:05:00,454.92,455.17,454.59,455.17,11778.0,454.92,455.17,454.59,455.17,11778.0
2024-12-18 13:10:00,455.16,455.16,454.76,454.88,13298.0,455.16,455.16,454.76,454.88,13298.0
2024-12-18 13:15:00,454.79,454.99,454.24,454.43,15522.0,454.79,454.99,454.24,454.43,15522.0
2024-12-18 13:20:00,454.44,454.51,453.98,454.0,12678.0,454.44,454.51,453.98,454.0,12678.0
2024-12-18 13:25:00,453.87,454.0,453.48,453.54,19252.0,453.87,454.0,453.48,453.54,19252.0
2024-12-18 13:30:00,453.51,453.74,453.21,453.74,11253.0,453.51,453.74,453.21,453.74,11253.0
2024-12-18 13:35:00,453.7,453.7,453.16,453.3,18281.0,453.7,453.7,453.16,453.3,18281.0
2024-12-18 13:40:00,453.2,453.24,452.7,452.75,19258.0,453.2,453.24,452.7,452.75,19258.0
2024-12-18 13:45:00,452.75,453.6,452.75,452.87,22666.0,452.75,453.6,452.75,452.87,22666.0
2024-12-18 13:50:00,452.89,453.43,452.8,452.91,14999.0,452.89,453.43,452.8,452.91,14999.0
2024-12-18 13:55:00,453.05,453.29,452.9,453.29,15606.0,453.05,453.29,452.9,453.29,15606.0
2024-12-18 14:00:00,453.27,453.27,452.27,452.5,40929.0,453.27,453.27,452.27,452.5,40929.0
2024-12-18 14:05:00,452.41,452.59,451.33,451.43,33365.0,452.41,452.59,451.33,451.43,33365.0
2024-12-18 14:10:00,451.43,451.63,450.96,451.32,23756.0,451.43,451.63,450.96,451.32,23756.0
2024-12-18 14:15:00,451.31,451.34,450.39,450.57,26507.0,451.31,451.34,450.39,450.57,26507.0
2024-12-18 14:20:00,450.6,451.0,450.35,450.73,22117.0,450.6,451.0,450.35,450.73,22117.0
2024-12-18 14:25:00,450.59,450.8,449.0,449.42,28289.0,450.59,450.8,449.0,449.42,28289.0
2024-12-18 14:30:00,449.41,451.2,449.33,450.59,41722.0,449.41,451.2,449.33,450.59,41722.0
2024-12-18 14:35:00,450.61,450.93,449.92,450.21,36891.0,450.61,450.93,449.92,450.21,36891.0
2024-12-18 14:40:00,450.37,450.97,449.41,449.81,42577.0,450.37,450.97,449.41,449.81,42577.0
2024-12-18 14:45:00,449.63,449.74,448.65,449.17,27083.0,449.63,449.74,448.65,449.17,27083.0
2024-12-18 14:50:00,449.17,449.81,448.78,448.88,28649.0,449.17,449.81,448.78,448.88,28649.0
2024-12-18 14:55:00,448.89,449.11,448.25,448.48,31570.0,448.89,449.11,448.25,448.48,31570.0
2024-12-18 15:00:00,448.63,448.85,447.39,447.45,35349.0,448.63,448.85,447.39,447.45,35349.0
2024-12-18 15:05:00,447.41,448.52,447.05,447.05,49694.0,447.41,448.52,447.05,447.05,49694.0
2024-12-18 15:10:00,447.2,447.5,445.98,446.04,53707.0,447.2,447.5,445.98,446.04,53707.0
2024-12-18 15:15:00,446.11,446.17,445.44,445.91,31261.0,446.11,446.17,445.44,445.91,31261.0
2024-12-18 15:20:00,446.15,447.16,446.15,446.45,34125.0,446.15,447.16,446.15,446.45,34125.0
2024-12-18 15:25:00,446.4,446.45,445.4,445.87,39798.0,446.4,446.45,445.4,445.87,39798.0
2024-12-18 15:30:00,445.88,446.35,445.12,445.41,66737.0,445.88,446.35,445.12,445.41,66737.0
2024-12-18 15:35:00,445.36,445.46,443.0,443.06,57724.0,445.36,445.46,443.0,443.06,57724.0
2024-12-18 15:40:00,442.8,443.0,441.72,441.84,82717.0,442.8,443.0,441.72,441.84,82717.0
2024-12-18 15:45:00,441.77,443.67,441.35,443.66,70504.0,441.77,443.67,441.35,443.66,70504.0
2024-12-18 15:50:00,443.2,445.83,442.78,445.7,83077.0,443.2,445.83,442.78,445.7,83077.0
2024-12-18 15:55:00,445.8,445.8,441.1,441.52,246269.0,445.8,445.8,441.1,441.52,246269.0
2024-12-19 09:30:00,443.41,446.75,442.5,445.83,110152.0,443.41,446.75,442.5,445.83,110152.0
2024-12-19 09:35:00,446.49,447.5,444.96,446.0,52804.0,446.49,447.5,444.96,446.0,52804.0
2024-12-19 09:40:00,446.0,446.32,442.7,443.05,32032.0,446.0,446.32,442.7,443.05,32032.0
2024-12-19 09:45:00,442.84,443.4,441.75,441.89,47854.0,442.84,443.4,441.75,441.89,47854.0
2024-12-19 09:50:00,441.94,442.36,440.2,441.4,40095.0,441.94,442.36,440.2,441.4,40095.0
2024-12-19 09:55:00,441.17,441.5,440.29,441.1,43729.0,441.17,441.5,440.29,441.1,43729.0
2024-12-19 10:00:00,441.25,442.5,441.25,441.85,38890.0,441.25,442.5,441.25,441.85,38890.0
2024-12-19 10:05:00,441.41,443.64,441.41,442.3,28676.0,441.41,443.64,441.41,442.3,28676.0
2024-12-19 10:10:00,442.17,444.26,442.1,444.05,18398.0,442.17,444.26,442.1,444.05,18398.0
2024-12-19 10:15:00,443.66,445.09,443.42,444.9,26753.0,443.66,445.09,443.42,444.9,26753.0
2024-12-19 10:20:00,444.81,445.4,442.55,442.67,32523.0,444.81,445.4,442.55,442.67,32523.0
2024-12-19 10:25:00,442.89,443.88,441.46,443.0,33430.0,442.89,443.88,441.46,443.0,33430.0
2024-12-19 10:30:00,443.09,443.59,442.98,443.19,25290.0,443.09,443.59,442.98,443.19,25290.0
2024-12-19 10:35:00,443.33,444.2,442.87,443.98,40082.0,443.33,444.2,442.87,443.98,40082.0
2024-12-19 10:40:00,443.69,445.66,443.65,445.66,23310.0,443.69,445.66,443.65,445.66,23310.0
2024-12-19 10:45:00,445.58,446.1,445.14,446.1,30360.0,445.58,446.1,445.14,446.1,30360.0
2024-12-19 10:50:00,445.99,446.67,445.62,446.67,23113.0,445.99,446.67,445.62,446.67,23113.0
2024-12-19 10:55:00,446.6,447.15,445.97,447.12,48571.0,446.6,447.15,445.97,447.12,48571.0
2024-12-19 11:00:00,447.04,447.27,444.88,445.25,34350.0,447.04,447.27,444.88,445.25,34350.0
2024-12-19 11:05:00,444.87,445.3,444.28,444.66,31457.0,444.87,445.3,444.28,444.66,31457.0
2024-12-19 11:10:00,444.83,444.96,443.81,443.81,30736.0,444.83,444.96,443.81,443.81,30736.0
2024-12-19 11:15:00,443.82,444.97,443.82,444.63,32760.0,443.82,444.97,443.82,444.63,32760.0
2024-12-19 11:20:00,444.69,447.05,444.53,446.77,37128.0,444.69,447.05,444.53,446.77,37128.0
2024-12-19 11:25:00,446.67,447.5,446.28,447.45,56922.0,446.67,447.5,446.28,447.45,56922.0
2024-12-19 11:30:00,447.41,447.9,447.29,447.83,22486.0,447.41,447.9,447.29,447.83,22486.0
2024-12-19 11:35:00,447.81,448.94,447.31,448.81,60797.0,447.81,448.94,447.31,448.81,60797.0
2024-12-19 11:40:00,448.81,449.0,447.0,448.56,47648.0,448.81,449.0,447.0,448.56,47648.0
2024-12-19 11:45:00,448.55,448.85,448.0,448.26,26377.0,448.55,448.85,448.0,448.26,26377.0
2024-12-19 11:50:00,448.0,448.0,446.89,447.15,60460.0,448.0,448.0,446.89,447.15,60460.0
2024-12-19 11:55:00,447.17,447.2,445.86,445.97,10844.0,447.17,447.2,445.86,445.97,10844.0
2024-12-19 12:00:00,445.95,446.27,445.56,446.0,11440.0,445.95,446.27,445.56,446.0,11440.0
2024-12-19 12:05:00,446.18,446.43,445.0,445.93,17356.0,446.18,446.43,445.0,445.93,17356.0
2024-12-19 12:10:00,445.9,445.9,445.27,445.4,15598.0,445.9,445.9,445.27,445.4,15598.0
2024-12-19 12:15:00,445.55,445.64,445.13,445.29,14214.0,445.55,445.64,445.13,445.29,14214.0
2024-12-19 12:20:00,445.29,445.41,444.84,445.06,11134.0,445.29,445.41,444.84,445.06,11134.0
2024-12-19 12:25:00,445.05,445.31,444.5,444.55,18189.0,445.05,445.31,444.5,444.55,18189.0
2024-12-19 12:30:00,444.74,445.37,444.33,445.14,16480.0,444.74,445.37,444.33,445.14,16480.0
2024-12-19 12:35:00,445.21,445.5,444.63,445.0,17463.0,445.21,445.5,444.63,445.0,17463.0
2024-12-19 12:40:00,445.12,445.15,444.45,445.0,13190.0,445.12,445.15,444.45,445.0,13190.0
2024-12-19 12:45:00,444.76,445.58,444.72,445.11,10291.0,444.76,445.58,444.72,445.11,10291.0
2024-12-19 12:50:00,445.17,445.17,444.35,444.71,16828.0,445.17,445.17,444.35,444.71,16828.0
2024-12-19 12:55:00,444.72,445.82,444.63,445.66,22055.0,444.72,445.82,444.63,445.66,22055.0
2024-12-19 13:00:00,445.64,445.64,443.74,443.79,19845.0,445.64,445.64,443.74,443.79,19845.0
2024-12-19 13:05:00,443.77,445.32,443.74,444.81,17025.0,443.77,445.32,443.74,444.81,17025.0
2024-12-19 13:10:00,444.72,445.12,444.52,445.02,27295.0,444.72,445.12,444.52,445.02,27295.0
2024-12-19 13:15:00,444.62,445.01,444.49,444.76,12441.0,444.62,445.01,444.49,444.76,12441.0
2024-12-19 13:20:00,444.64,444.96,444.32,444.75,11746.0,444.64,444.96,444.32,444.75,11746.0
2024-12-19 13:25:00,444.75,444.75,444.0,444.29,21949.0,444.75,444.75,444.0,444.29,21949.0
2024-12-19 13:30:00,444.07,444.26,443.2,443.23,9277.0,444.07,444.26,443.2,443.23,9277.0
2024-12-19 13:35:00,443.4,443.48,443.0,443.39,15012.0,443.4,443.48,443.0,443.39,15012.0
2024-12-19 13:40:00,443.28,443.63,443.04,443.04,9529.0,443.28,443.63,443.04,443.04,9529.0
2024-12-19 13:45:00,443.16,443.79,442.93,443.55,8347.0,443.16,443.79,442.93,443.55,8347.0
2024-12-19 13:50:00,443.46,444.03,443.08,443.08,6395.0,443.46,444.03,443.08,443.08,6395.0
2024-12-19 13:55:00,443.62,443.62,443.0,443.29,19296.0,443.62,443.62,443.0,443.29,19296.0
2024-12-19 14:00:00,443.28,443.61,443.16,443.42,14298.0,443.28,443.61,443.16,443.42,14298.0
2024-12-19 14:05:00,443.42,443.66,443.16,443.32,9279.0,443.42,443.66,443.16,443.32,9279.0
2024-12-19 14:10:00,443.29,443.29,442.64,442.64,12938.0,443.29,443.29,442.64,442.64,12938.0
2024-12-19 14:15:00,442.74,443.9,442.74,443.81,26602.0,442.74,443.9,442.74,443.81,26602.0
2024-12-19 14:20:00,443.75,443.9,443.25,443.61,14696.0,443.75,443.9,443.25,443.61,14696.0
2024-12-19 14:25:00,443.39,443.9,443.39,443.56,10477.0,443.39,443.9,443.39,443.56,10477.0
2024-12-19 14:30:00,443.75,443.76,442.62,442.62,15600.0,443.75,443.76,442.62,442.62,15600.0
2024-12-19 14:35:00,442.65,443.23,442.43,443.04,33138.0,442.65,443.23,442.43,443.04,33138.0
2024-12-19 14:40:00,443.08,443.09,442.46,442.67,10012.0,443.08,443.09,442.46,442.67,10012.0
2024-12-19 14:45:00,442.55,442.77,442.35,442.57,12442.0,442.55,442.77,442.35,442.57,12442.0
2024-12-19 14:50:00,442.59,443.08,442.45,442.86,10823.0,442.59,443.08,442.45,442.86,10823.0
2024-12-19 14:55:00,442.86,443.1,442.58,442.61,32793.0,442.86,443.1,442.58,442.61,32793.0
2024-12-19 15:00:00,442.67,443.14,442.65,442.75,18332.0,442.67,443.14,442.65,442.75,18332.0
2024-12-19 15:05:00,442.67,442.81,442.1,442.14,21572.0,442.67,442.81,442.1,442.14,21572.0
2024-12-19 15:10:00,442.14,442.14,441.27,441.44,28407.0,442.14,442.14,441.27,441.44,28407.0
2024-12-19 15:15:00,441.56,441.78,441.27,441.41,30803.0,441.56,441.78,441.27,441.41,30803.0
2024-12-19 15:20:00,441.47,442.26,441.34,442.12,18781.0,441.47,442.26,441.34,442.12,18781.0
2024-12-19 15:25:00,441.95,441.99,441.2,441.2,16452.0,441.95,441.99,441.2,441.2,16452.0
2024-12-19 15:30:00,441.2,441.46,440.51,440.59,29804.0,441.2,441.46,440.51,440.59,29804.0
2024-12-19 15:35:00,440.87,441.18,440.2,440.96,38338.0,440.87,441.18,440.2,440.96,38338.0
2024-12-19 15:40:00,440.94,441.33,440.65,440.81,25689.0,440.94,441.33,440.65,440.81,25689.0
2024-12-19 15:45:00,440.9,441.5,440.3,440.43,38482.0,440.9,441.5,440.3,440.43,38482.0
2024-12-19 15:50:00,440.35,440.35,439.06,439.25,98544.0,440.35,440.35,439.06,439.25,98544.0
2024-12-19 15:55:00,439.42,439.57,437.11,437.32,237158.0,439.42,439.57,437.11,437.32,237158.0
2024-12-20 09:30:00,433.84,437.7,432.47,437.21,591991.0,433.84,437.7,432.47,437.21,591991.0
2024-12-20 09:35:00,437.28,438.54,434.92,437.95,46379.0,437.28,438.54,434.92,437.95,46379.0
2024-12-20 09:40:00,437.95,439.53,437.67,438.82,45445.0,437.95,439.53,437.67,438.82,45445.0
2024-12-20 09:45:00,438.82,440.19,437.39,438.09,42528.0,438.82,440.19,437.39,438.09,42528.0
2024-12-20 09:50:00,437.9,438.64,436.8,438.3,27617.0,437.9,438.64,436.8,438.3,27617.0
2024-12-20 09:55:00,438.59,438.8,437.39,437.39,27761.0,438.59,438.8,437.39,437.39,27761.0
2024-12-20 10:00:00,437.56,438.53,437.56,438.25,23970.0,437.56,438.53,437.56,438.25,23970.0
2024-12-20 10:05:00,438.27,439.11,438.16,438.85,22641.0,438.27,439.11,438.16,438.85,22641.0
2024-12-20 10:10:00,438.57,439.25,437.88,437.88,24079.0,438.57,439.25,437.88,437.88,24079.0
2024-12-20 10:15:00,438.1,438.1,437.11,437.89,23880.0,438.1,438.1,437.11,437.89,23880.0
2024-12-20 10:20:00,437.46,438.2,437.15,438.15,24378.0,437.46,438.2,437.15,438.15,24378.0
2024-12-20 10:25:00,438.12,440.7,438.01,440.49,56061.0,438.12,440.7,438.01,440.49,56061.0
2024-12-20 10:30:00,440.25,441.17,439.73,439.99,32378.0,440.25,441.17,439.73,439.99,32378.0
2024-12-20 10:35:00,440.16,440.23,438.46,438.51,22571.0,440.16,440.23,438.46,438.51,22571.0
2024-12-20 10:40:00,439.01,439.96,438.5,439.56,25170.0,439.01,439.96,438.5,439.56,25170.0
2024-12-20 10:45:00,439.81,440.37,439.5,440.13,30428.0,439.81,440.37,439.5,440.13,30428.0
2024-12-20 10:50:00,440.2,441.0,439.97,441.0,10287.0,440.2,441.0,439.97,441.0,10287.0
2024-12-20 10:55:00,441.03,441.98,441.02,441.66,22292.0,441.03,441.98,441.02,441.66,22292.0
2024-12-20 11:00:00,441.56,443.83,441.54,443.77,30175.0,441.56,443.83,441.54,443.77,30175.0
2024-12-20 11:05:00,443.79,444.16,443.32,443.7,34717.0,443.79,444.16,443.32,443.7,34717.0
2024-12-20 11:10:00,443.96,444.96,443.79,444.96,28622.0,443.96,444.96,443.79,444.96,28622.0
2024-12-20 11:15:00,444.9,445.78,444.43,445.4,18195.0,444.9,445.78,444.43,445.4,18195.0
2024-12-20 11:20:00,445.35,445.81,445.19,445.7,17389.0,445.35,445.81,445.19,445.7,17389.0
2024-12-20 11:25:00,445.6,447.0,445.5,446.72,40977.0,445.6,447.0,445.5,446.72,40977.0
2024-12-20 11:30:00,446.62,446.99,445.91,446.23,25124.0,446.62,446.99,445.91,446.23,25124.0
2024-12-20 11:35:00,446.09,448.26,446.09,448.1,26387.0,446.09,448.26,446.09,448.1,26387.0
2024-12-20 11:40:00,448.03,449.48,447.67,448.71,33996.0,448.03,449.48,447.67,448.71,33996.0
2024-12-20 11:45:00,448.5,448.61,448.0,448.53,27445.0,448.5,448.61,448.0,448.53,27445.0
2024-12-20 11:50:00,448.61,448.94,447.59,448.16,18542.0,448.61,448.94,447.59,448.16,18542.0
2024-12-20 11:55:00,448.14,449.42,447.84,447.86,23728.0,448.14,449.42,447.84,447.86,23728.0
2024-12-20 12:00:00,447.78,448.78,447.67,448.45,11155.0,447.78,448.78,447.67,448.45,11155.0
2024-12-20 12:05:00,448.39,448.55,447.7,447.95,29982.0,448.39,448.55,447.7,447.95,29982.0
2024-12-20 12:10:00,447.95,448.6,447.74,447.74,35523.0,447.95,448.6,447.74,447.74,35523.0
2024-12-20 12:15:00,448.0,448.48,447.69,448.47,22703.0,448.0,448.48,447.69,448.47,22703.0
2024-12-20 12:20:00,448.4,449.85,448.38,449.63,35620.0,448.4,449.85,448.38,449.63,35620.0
2024-12-20 12:25:00,449.6,451.42,449.45,450.45,29203.0,449.6,451.42,449.45,450.45,29203.0
2024-12-20 12:30:00,450.46,450.94,449.28,449.7,34358.0,450.46,450.94,449.28,449.7,34358.0
2024-12-20 12:35:00,449.74,450.75,449.39,450.0,24211.0,449.74,450.75,449.39,450.0,24211.0
2024-12-20 12:40:00,449.86,450.1,449.4,449.65,21157.0,449.86,450.1,449.4,449.65,21157.0
2024-12-20 12:45:00,449.85,449.89,448.98,449.7,12859.0,449.85,449.89,448.98,449.7,12859.0
2024-12-20 12:50:00,449.61,450.12,449.11,450.02,15932.0,449.61,450.12,449.11,450.02,15932.0
2024-12-20 12:55:00,450.13,450.13,449.55,449.66,7600.0,450.13,450.13,449.55,449.66,7600.0
2024-12-20 13:00:00,449.77,450.14,449.25,449.43,8270.0,449.77,450.14,449.25,449.43,8270.0
2024-12-20 13:05:00,449.56,449.56,449.06,449.15,126745.0,449.56,449.56,449.06,449.15,126745.0
2024-12-20 13:10:00,449.14,449.28,448.35,448.57,14469.0,449.14,449.28,448.35,448.57,14469.0
2024-12-20 13:15:00,448.51,448.96,448.0,448.52,8620.0,448.51,448.96,448.0,448.52,8620.0
2024-12-20 13:20:00,448.74,448.79,448.04,448.62,10099.0,448.74,448.79,448.04,448.62,10099.0
2024-12-20 13:25:00,448.42,448.73,447.79,448.03,14677.0,448.42,448.73,447.79,448.03,14677.0
2024-12-20 13:30:00,447.8,448.14,447.59,448.06,12954.0,447.8,448.14,447.59,448.06,12954.0
2024-12-20 13:35:00,447.98,448.43,447.67,447.81,9483.0,447.98,448.43,447.67,447.81,9483.0
2024-12-20 13:40:00,447.71,447.82,447.27,447.41,12565.0,447.71,447.82,447.27,447.41,12565.0
2024-12-20 13:45:00,447.35,447.6,446.84,446.86,12853.0,447.35,447.6,446.84,446.86,12853.0
2024-12-20 13:50:00,446.99,447.42,446.19,447.2,11288.0,446.99,447.42,446.19,447.2,11288.0
2024-12-20 13:55:00,447.37,447.62,446.57,446.85,9105.0,447.37,447.62,446.57,446.85,9105.0
2024-12-20 14:00:00,446.89,447.5,446.73,447.2,11968.0,446.89,447.5,446.73,447.2,11968.0
2024-12-20 14:05:00,447.34,447.77,447.09,447.77,18674.0,447.34,447.77,447.09,447.77,18674.0
2024-12-20 14:10:00,447.77,447.94,447.5,447.87,16207.0,447.77,447.94,447.5,447.87,16207.0
2024-12-20 14:15:00,447.9,447.92,447.38,447.68,6262.0,447.9,447.92,447.38,447.68,6262.0
2024-12-20 14:20:00,447.52,448.44,447.52,448.03,15281.0,447.52,448.44,447.52,448.03,15281.0
2024-12-20 14:25:00,448.2,448.74,448.05,448.4,18452.0,448.2,448.74,448.05,448.4,18452.0
2024-12-20 14:30:00,448.38,448.56,447.5,448.39,46837.0,448.38,448.56,447.5,448.39,46837.0
2024-12-20 14:35:00,448.15,448.77,447.94,448.41,10149.0,448.15,448.77,447.94,448.41,10149.0
2024-12-20 14:40:00,448.36,448.65,447.85,448.2,25004.0,448.36,448.65,447.85,448.2,25004.0
2024-12-20 14:45:00,448.19,448.29,447.84,447.93,9274.0,448.19,448.29,447.84,447.93,9274.0
2024-12-20 14:50:00,447.92,448.14,447.5,447.81,9486.0,447.92,448.14,447.5,447.81,9486.0
2024-12-20 14:55:00,447.76,448.18,447.65,447.83,15002.0,447.76,448.18,447.65,447.83,15002.0
2024-12-20 15:00:00,447.96,448.73,447.86,448.59,12583.0,447.96,448.73,447.86,448.59,12583.0
2024-12-20 15:05:00,448.61,448.61,447.5,448.01,50276.0,448.61,448.61,447.5,448.01,50276.0
2024-12-20 15:10:00,447.79,448.13,447.69,447.69,15752.0,447.79,448.13,447.69,447.69,15752.0
2024-12-20 15:15:00,447.77,448.18,447.77,448.0,15351.0,447.77,448.18,447.77,448.0,15351.0
2024-12-20 15:20:00,448.2,448.5,447.91,447.94,11298.0,448.2,448.5,447.91,447.94,11298.0
2024-12-20 15:25:00,448.15,448.29,447.7,447.88,29716.0,448.15,448.29,447.7,447.88,29716.0
2024-12-20 15:30:00,447.91,447.91,446.52,446.7,20934.0,447.91,447.91,446.52,446.7,20934.0
2024-12-20 15:35:00,446.69,448.08,446.53,447.5,14778.0,446.69,448.08,446.53,447.5,14778.0
2024-12-20 15:40:00,447.4,448.27,447.4,448.05,22788.0,447.4,448.27,447.4,448.05,22788.0
2024-12-20 15:45:00,448.14,448.82,447.58,448.14,59076.0,448.14,448.82,447.58,448.14,59076.0
2024-12-20 15:50:00,448.12,448.12,445.65,447.54,80420.0,448.12,448.12,445.65,447.54,80420.0
2024-12-20 15:55:00,447.42,447.74,446.65,447.44,268558.0,447.42,447.74,446.65,447.44,268558.0
2024-12-23 09:30:00,447.01,451.43,447.0,450.27,100385.0,447.01,451.43,447.0,450.27,100385.0
2024-12-23 09:35:00,450.01,450.83,449.5,449.83,27580.0,450.01,450.83,449.5,449.83,27580.0
2024-12-23 09:40:00,449.63,449.97,447.62,447.66,24354.0,449.63,449.97,447.62,447.66,24354.0
2024-12-23 09:45:00,447.89,448.43,447.02,447.18,28248.0,447.89,448.43,447.02,447.18,28248.0
2024-12-23 09:50:00,447.2,448.07,446.21,447.77,13330.0,447.2,448.07,446.21,447.77,13330.0
2024-12-23 09:55:00,447.89,448.59,447.53,448.2,45847.0,447.89,448.59,447.53,448.2,45847.0
2024-12-23 10:00:00,448.2,449.25,447.79,448.7,19265.0,448.2,449.25,447.79,448.7,19265.0
2024-12-23 10:05:00,448.76,448.88,447.22,447.29,22484.0,448.76,448.88,447.22,447.29,22484.0
2024-12-23 10:10:00,447.18,447.59,446.01,447.17,50863.0,447.18,447.59,446.01,447.17,50863.0
2024-12-23 10:15:00,447.12,447.12,445.57,446.27,9509.0,447.12,447.12,445.57,446.27,9509.0
2024-12-23 10:20:00,446.18,447.0,446.03,446.1,13154.0,446.18,447.0,446.03,446.1,13154.0
2024-12-23 10:25:00,446.49,446.59,445.81,446.52,15299.0,446.49,446.59,445.81,446.52,15299.0
2024-12-23 10:30:00,446.54,447.01,446.08,446.08,10793.0,446.54,447.01,446.08,446.08,10793.0
2024-12-23 10:35:00,446.22,447.4,446.0,447.08,11641.0,446.22,447.4,446.0,447.08,11641.0
2024-12-23 10:40:00,447.16,447.32,446.54,446.86,10694.0,447.16,447.32,446.54,446.86,10694.0
2024-12-23 10:45:00,446.96,447.01,446.3,446.67,8134.0,446.96,447.01,446.3,446.67,8134.0
2024-12-23 10:50:00,446.79,446.95,445.66,445.79,15322.0,446.79,446.95,445.66,445.79,15322.0
2024-12-23 10:55:00,445.92,446.78,445.74,446.22,9330.0,445.92,446.78,445.74,446.22,9330.0
2024-12-23 11:00:00,446.55,447.17,446.51,447.17,10685.0,446.55,447.17,446.51,447.17,10685.0
2024-12-23 11:05:00,447.09,447.39,446.75,447.17,13007.0,447.09,447.39,446.75,447.17,13007.0
2024-12-23 11:10:00,447.31,447.33,446.48,446.92,11038.0,447.31,447.33,446.48,446.92,11038.0
2024-12-23 11:15:00,446.92,447.4,446.85,447.15,10579.0,446.92,447.4,446.85,447.15,10579.0
2024-12-23 11:20:00,447.02,447.28,446.94,447.03,10317.0,447.02,447.28,446.94,447.03,10317.0
2024-12-23 11:25:00,447.01,447.33,446.98,447.13,9486.0,447.01,447.33,446.98,447.13,9486.0
2024-12-23 11:30:00,447.02,447.2,445.5,445.76,18066.0,447.02,447.2,445.5,445.76,18066.0
2024-12-23 11:35:00,445.82,445.83,445.11,445.17,33757.0,445.82,445.83,445.11,445.17,33757.0
2024-12-23 11:40:00,445.17,446.19,445.14,446.1,34428.0,445.17,446.19,445.14,446.1,34428.0
2024-12-23 11:45:00,446.26,446.55,445.88,446.12,8134.0,446.26,446.55,445.88,446.12,8134.0
2024-12-23 11:50:00,446.1,446.53,445.85,446.15,10158.0,446.1,446.53,445.85,446.15,10158.0
2024-12-23 11:55:00,446.26,446.44,445.75,446.41,10961.0,446.26,446.44,445.75,446.41,10961.0
2024-12-23 12:00:00,446.41,447.32,446.28,446.65,21883.0,446.41,447.32,446.28,446.65,21883.0
2024-12-23 12:05:00,446.65,446.86,445.42,445.69,16607.0,446.65,446.86,445.42,445.69,16607.0
2024-12-23 12:10:00,445.69,445.82,445.32,445.53,42081.0,445.69,445.82,445.32,445.53,42081.0
2024-12-23 12:15:00,445.53,445.94,445.18,445.94,15119.0,445.53,445.94,445.18,445.94,15119.0
2024-12-23 12:20:00,446.0,446.0,445.48,445.72,9648.0,446.0,446.0,445.48,445.72,9648.0
2024-12-23 12:25:00,445.81,446.38,445.79,446.21,13931.0,445.81,446.38,445.79,446.21,13931.0
2024-12-23 12:30:00,446.19,446.51,445.99,446.16,6299.0,446.19,446.51,445.99,446.16,6299.0
2024-12-23 12:35:00,446.36,446.65,445.92,446.56,9950.0,446.36,446.65,445.92,446.56,9950.0
2024-12-23 12:40:00,446.56,446.75,446.39,446.61,8719.0,446.56,446.75,446.39,446.61,8719.0
2024-12-23 12:45:00,446.62,447.08,446.48,446.98,10655.0,446.62,447.08,446.48,446.98,10655.0
2024-12-23 12:50:00,446.98,447.1,446.77,446.79,8350.0,446.98,447.1,446.77,446.79,8350.0
2024-12-23 12:55:00,446.86,447.27,446.73,446.73,7798.0,446.86,447.27,446.73,446.73,7798.0
2024-12-23 13:00:00,446.73,447.18,446.59,446.92,10200.0,446.73,447.18,446.59,446.92,10200.0
2024-12-23 13:05:00,447.03,447.33,447.0,447.11,11522.0,447.03,447.33,447.0,447.11,11522.0
2024-12-23 13:10:00,447.13,447.88,447.0,447.37,11995.0,447.13,447.88,447.0,447.37,11995.0
2024-12-23 13:15:00,447.43,447.62,446.82,447.11,10378.0,447.43,447.62,446.82,447.11,10378.0
2024-12-23 13:20:00,446.99,447.48,446.57,446.58,9896.0,446.99,447.48,446.57,446.58,9896.0
2024-12-23 13:25:00,446.71,446.91,446.49,446.89,3856.0,446.71,446.91,446.49,446.89,3856.0
2024-12-23 13:30:00,446.89,447.91,446.88,447.87,14369.0,446.89,447.91,446.88,447.87,14369.0
2024-12-23 13:35:00,447.67,448.5,447.61,448.5,6230.0,447.67,448.5,447.61,448.5,6230.0
2024-12-23 13:40:00,448.42,448.64,448.01,448.11,9926.0,448.42,448.64,448.01,448.11,9926.0
2024-12-23 13:45:00,448.08,448.15,447.71,447.89,4823.0,448.08,448.15,447.71,447.89,4823.0
2024-12-23 13:50:00,447.87,448.0,447.22,447.65,20918.0,447.87,448.0,447.22,447.65,20918.0
2024-12-23 13:55:00,447.61,448.1,447.61,447.69,7212.0,447.61,448.1,447.61,447.69,7212.0
2024-12-23 14:00:00,447.71,448.11,447.54,447.68,6610.0,447.71,448.11,447.54,447.68,6610.0
2024-12-23 14:05:00,447.63,447.89,447.16,447.45,10231.0,447.63,447.89,447.16,447.45,10231.0
2024-12-23 14:10:00,447.52,447.66,447.32,447.44,10197.0,447.52,447.66,447.32,447.44,10197.0
2024-12-23 14:15:00,447.32,447.81,447.32,447.4,5823.0,447.32,447.81,447.32,447.4,5823.0
2024-12-23 14:20:00,447.39,447.63,446.29,446.29,31629.0,447.39,447.63,446.29,446.29,31629.0
2024-12-23 14:25:00,446.44,446.44,445.42,445.6,38584.0,446.44,446.44,445.42,445.6,38584.0
2024-12-23 14:30:00,445.6,446.57,445.58,446.57,18340.0,445.6,446.57,445.58,446.57,18340.0
2024-12-23 14:35:00,446.64,446.66,445.89,445.89,9042.0,446.64,446.66,445.89,445.89,9042.0
2024-12-23 14:40:00,445.92,446.25,445.56,445.97,7445.0,445.92,446.25,445.56,445.97,7445.0
2024-12-23 14:45:00,445.83,446.19,445.63,445.63,12320.0,445.83,446.19,445.63,445.63,12320.0
2024-12-23 14:50:00,445.66,446.16,445.33,446.16,16760.0,445.66,446.16,445.33,446.16,16760.0
2024-12-23 14:55:00,446.08,446.33,445.74,445.74,10741.0,446.08,446.33,445.74,445.74,10741.0
2024-12-23 15:00:00,445.7,445.89,445.38,445.57,10138.0,445.7,445.89,445.38,445.57,10138.0
2024-12-23 15:05:00,445.74,445.78,444.95,444.98,16117.0,445.74,445.78,444.95,444.98,16117.0
2024-12-23 15:10:00,445.09,445.27,444.67,444.85,22217.0,445.09,445.27,444.67,444.85,22217.0
2024-12-23 15:15:00,444.97,445.0,443.42,443.44,63189.0,444.97,445.0,443.42,443.44,63189.0
2024-12-23 15:20:00,443.49,444.08,443.49,443.82,22679.0,443.49,444.08,443.49,443.82,22679.0
2024-12-23 15:25:00,443.82,444.31,443.65,443.88,16677.0,443.82,444.31,443.65,443.88,16677.0
2024-12-23 15:30:00,443.9,444.86,443.89,444.79,13760.0,443.9,444.86,443.89,444.79,13760.0
2024-12-23 15:35:00,444.68,445.03,444.37,444.74,13092.0,444.68,445.03,444.37,444.74,13092.0
2024-12-23 15:40:00,444.79,445.23,444.67,444.82,15207.0,444.79,445.23,444.67,444.82,15207.0
2024-12-23 15:45:00,444.86,445.2,444.86,445.05,11453.0,444.86,445.2,444.86,445.05,11453.0
2024-12-23 15:50:00,445.2,446.16,445.12,445.92,50933.0,445.2,446.16,445.12,445.92,50933.0
2024-12-23 15:55:00,445.98,447.16,445.96,446.74,99677.0,445.98,447.16,445.96,446.74,99677.0
2024-12-24 09:30:00,446.5,447.29,444.59,445.0,52796.0,446.5,447.29,444.59,445.0,52796.0
2024-12-24 09:35:00,445.15,445.67,444.0,444.7,27892.0,445.15,445.67,444.0,444.7,27892.0
2024-12-24 09:40:00,444.51,444.91,443.2,443.58,12683.0,444.51,444.91,443.2,443.58,12683.0
2024-12-24 09:45:00,443.67,444.3,443.09,443.13,22957.0,443.67,444.3,443.09,443.13,22957.0
2024-12-24 09:50:00,443.15,443.33,442.57,443.1,20011.0,443.15,443.33,442.57,443.1,20011.0
2024-12-24 09:55:00,442.92,444.24,442.92,443.75,14425.0,442.92,444.24,442.92,443.75,14425.0
2024-12-24 10:00:00,443.75,444.21,443.18,444.1,20668.0,443.75,444.21,443.18,444.1,20668.0
2024-12-24 10:05:00,443.96,444.34,443.63,443.7,23341.0,443.96,444.34,443.63,443.7,23341.0
2024-12-24 10:10:00,443.64,444.0,443.31,443.46,11739.0,443.64,444.0,443.31,443.46,11739.0
2024-12-24 10:15:00,443.63,444.19,443.53,443.7,13151.0,443.63,444.19,443.53,443.7,13151.0
2024-12-24 10:20:00,443.74,444.14,443.36,443.75,8221.0,443.74,444.14,443.36,443.75,8221.0
2024-12-24 10:25:00,443.91,444.35,443.81,443.82,22699.0,443.91,444.35,443.81,443.82,22699.0
2024-12-24 10:30:00,443.89,444.5,443.61,444.47,33330.0,443.89,444.5,443.61,444.47,33330.0
2024-12-24 10:35:00,444.46,445.36,444.17,444.53,15458.0,444.46,445.36,444.17,444.53,15458.0
2024-12-24 10:40:00,444.77,445.38,444.5,444.75,17242.0,444.77,445.38,444.5,444.75,17242.0
2024-12-24 10:45:00,444.6,445.18,444.6,445.0,10621.0,444.6,445.18,444.6,445.0,10621.0
2024-12-24 10:50:00,445.0,445.22,444.6,444.81,15516.0,445.0,445.22,444.6,444.81,15516.0
2024-12-24 10:55:00,444.8,445.07,444.65,444.94,25368.0,444.8,445.07,444.65,444.94,25368.0
2024-12-24 11:00:00,445.03,446.6,444.94,446.45,27786.0,445.03,446.6,444.94,446.45,27786.0
2024-12-24 11:05:00,446.3,447.6,446.29,447.53,14145.0,446.3,447.6,446.29,447.53,14145.0
2024-12-24 11:10:00,447.53,447.82,446.65,447.36,20400.0,447.53,447.82,446.65,447.36,20400.0
2024-12-24 11:15:00,447.52,448.12,447.32,447.99,15965.0,447.52,448.12,447.32,447.99,15965.0
2024-12-24 11:20:00,448.08,448.18,447.82,448.05,15840.0,448.08,448.18,447.82,448.05,15840.0
2024-12-24 11:25:00,448.05,448.26,447.56,447.69,14750.0,448.05,448.26,447.56,447.69,14750.0
2024-12-24 11:30:00,447.69,448.5,447.63,448.3,8849.0,447.69,448.5,447.63,448.3,8849.0
2024-12-24 11:35:00,448.33,448.87,448.01,448.24,10291.0,448.33,448.87,448.01,448.24,10291.0
2024-12-24 11:40:00,448.24,448.64,448.13,448.38,8653.0,448.24,448.64,448.13,448.38,8653.0
2024-12-24 11:45:00,448.38,448.66,448.25,448.33,9790.0,448.38,448.66,448.25,448.33,9790.0
2024-12-24 11:50:00,448.33,448.53,448.01,448.3,4678.0,448.33,448.53,448.01,448.3,4678.0
2024-12-24 11:55:00,448.35,448.66,447.81,447.81,6730.0,448.35,448.66,447.81,447.81,6730.0
2024-12-24 12:00:00,447.87,448.31,447.87,448.25,4060.0,447.87,448.31,447.87,448.25,4060.0
2024-12-24 12:05:00,448.28,448.46,448.08,448.36,6700.0,448.28,448.46,448.08,448.36,6700.0
2024-12-24 12:10:00,448.5,448.85,448.5,448.82,9891.0,448.5,448.85,448.5,448.82,9891.0
2024-12-24 12:15:00,448.69,448.69,447.87,448.06,10932.0,448.69,448.69,447.87,448.06,10932.0
2024-12-24 12:20:00,448.02,448.12,447.8,447.8,6394.0,448.02,448.12,447.8,447.8,6394.0
2024-12-24 12:25:00,447.77,448.41,447.64,448.27,9443.0,447.77,448.41,447.64,448.27,9443.0
2024-12-24 12:30:00,448.09,448.1,447.44,447.59,20683.0,448.09,448.1,447.44,447.59,20683.0
2024-12-24 12:35:00,447.59,448.2,447.53,448.11,13093.0,447.59,448.2,447.53,448.11,13093.0
2024-12-24 12:40:00,447.99,448.12,447.0,447.19,9678.0,447.99,448.12,447.0,447.19,9678.0
2024-12-24 12:45:00,447.1,447.16,446.8,446.85,10288.0,447.1,447.16,446.8,446.85,10288.0
2024-12-24 12:50:00,447.01,447.32,446.88,447.3,17987.0,447.01,447.32,446.88,447.3,17987.0
2024-12-24 12:55:00,447.3,447.98,446.94,447.84,66554.0,447.3,447.98,446.94,447.84,66554.0
2024-12-26 09:30:00,446.02,447.94,444.68,447.18,46921.0,446.02,447.94,444.68,447.18,46921.0
2024-12-26 09:35:00,447.06,448.48,446.95,447.25,18040.0,447.06,448.48,446.95,447.25,18040.0
2024-12-26 09:40:00,447.37,448.24,446.99,447.98,14894.0,447.37,448.24,446.99,447.98,14894.0
2024-12-26 09:45:00,447.93,448.2,447.69,448.12,18802.0,447.93,448.2,447.69,448.12,18802.0
2024-12-26 09:50:00,448.04,448.04,446.63,446.99,12865.0,448.04,448.04,446.63,446.99,12865.0
2024-12-26 09:55:00,446.63,447.9,446.63,447.68,6883.0,446.63,447.9,446.63,447.68,6883.0
2024-12-26 10:00:00,447.69,449.79,447.69,449.32,28037.0,447.69,449.79,447.69,449.32,28037.0
2024-12-26 10:05:00,449.49,450.25,449.23,449.54,22589.0,449.49,450.25,449.23,449.54,22589.0
2024-12-26 10:10:00,449.31,449.61,448.31,448.69,26916.0,449.31,449.61,448.31,448.69,26916.0
2024-12-26 10:15:00,448.5,449.05,448.15,449.05,13626.0,448.5,449.05,448.15,449.05,13626.0
2024-12-26 10:20:00,448.89,449.43,448.33,449.11,11369.0,448.89,449.43,448.33,449.11,11369.0
2024-12-26 10:25:00,449.0,449.3,448.63,449.14,13511.0,449.0,449.3,448.63,449.14,13511.0
2024-12-26 10:30:00,449.15,449.5,448.61,449.11,22359.0,449.15,449.5,448.61,449.11,22359.0
2024-12-26 10:35:00,449.09,450.7,448.74,450.59,45948.0,449.09,450.7,448.74,450.59,45948.0
2024-12-26 10:40:00,450.48,450.65,449.96,450.05,23313.0,450.48,450.65,449.96,450.05,23313.0
2024-12-26 10:45:00,449.92,450.38,449.75,449.92,14043.0,449.92,450.38,449.75,449.92,14043.0
2024-12-26 10:50:00,450.04,450.43,449.78,449.78,16188.0,450.04,450.43,449.78,449.78,16188.0
2024-12-26 10:55:00,449.98,450.08,449.7,450.08,11253.0,449.98,450.08,449.7,450.08,11253.0
2024-12-26 11:00:00,449.94,450.06,449.36,449.82,11150.0,449.94,450.06,449.36,449.82,11150.0
2024-12-26 11:05:00,449.72,449.8,448.91,449.43,16641.0,449.72,449.8,448.91,449.43,16641.0
2024-12-26 11:10:00,449.45,450.05,449.13,449.75,18445.0,449.45,450.05,449.13,449.75,18445.0
2024-12-26 11:15:00,449.81,450.7,449.81,450.7,11048.0,449.81,450.7,449.81,450.7,11048.0
2024-12-26 11:20:00,450.65,450.86,450.38,450.8,7046.0,450.65,450.86,450.38,450.8,7046.0
2024-12-26 11:25:00,450.77,450.78,450.22,450.41,7820.0,450.77,450.78,450.22,450.41,7820.0
2024-12-26 11:30:00,450.3,451.33,450.3,451.33,10306.0,450.3,451.33,450.3,451.33,10306.0
2024-12-26 11:35:00,451.17,451.33,451.01,451.29,8368.0,451.17,451.33,451.01,451.29,8368.0
2024-12-26 11:40:00,451.16,451.62,451.15,451.62,6177.0,451.16,451.62,451.15,451.62,6177.0
2024-12-26 11:45:00,451.5,451.75,451.13,451.75,3458.0,451.5,451.75,451.13,451.75,3458.0
2024-12-26 11:50:00,451.53,452.34,451.49,451.89,22624.0,451.53,452.34,451.49,451.89,22624.0
2024-12-26 11:55:00,452.02,452.23,451.75,451.9,8897.0,452.02,452.23,451.75,451.9,8897.0
2024-12-26 12:00:00,451.93,452.08,451.63,451.82,6921.0,451.93,452.08,451.63,451.82,6921.0
2024-12-26 12:05:00,451.81,451.81,451.56,451.75,4749.0,451.81,451.81,451.56,451.75,4749.0
2024-12-26 12:10:00,451.77,452.2,451.76,452.08,7820.0,451.77,452.2,451.76,452.08,7820.0
2024-12-26 12:15:00,452.07,452.18,451.82,451.95,7493.0,452.07,452.18,451.82,451.95,7493.0
2024-12-26 12:20:00,451.95,451.95,451.56,451.84,6327.0,451.95,451.95,451.56,451.84,6327.0
2024-12-26 12:25:00,451.71,451.71,451.26,451.38,4512.0,451.71,451.71,451.26,451.38,4512.0
2024-12-26 12:30:00,451.4,451.87,451.14,451.74,7059.0,451.4,451.87,451.14,451.74,7059.0
2024-12-26 12:35:00,451.82,451.84,451.35,451.35,7285.0,451.82,451.84,451.35,451.35,7285.0
2024-12-26 12:40:00,451.34,451.63,451.1,451.26,9326.0,451.34,451.63,451.1,451.26,9326.0
2024-12-26 12:45:00,451.17,451.17,449.94,450.25,22957.0,451.17,451.17,449.94,450.25,22957.0
2024-12-26 12:50:00,450.38,450.58,449.75,450.56,7873.0,450.38,450.58,449.75,450.56,7873.0
2024-12-26 12:55:00,450.51,450.64,449.84,450.01,9104.0,450.51,450.64,449.84,450.01,9104.0
2024-12-26 13:00:00,450.21,450.21,449.81,450.0,9821.0,450.21,450.21,449.81,450.0,9821.0
2024-12-26 13:05:00,450.15,450.68,449.93,450.68,3796.0,450.15,450.68,449.93,450.68,3796.0
2024-12-26 13:10:00,450.77,450.85,450.33,450.51,8390.0,450.77,450.85,450.33,450.51,8390.0
2024-12-26 13:15:00,450.51,450.79,450.48,450.72,2743.0,450.51,450.79,450.48,450.72,2743.0
2024-12-26 13:20:00,450.73,451.05,450.52,451.05,4307.0,450.73,451.05,450.52,451.05,4307.0
2024-12-26 13:25:00,451.14,451.41,451.0,451.26,23063.0,451.14,451.41,451.0,451.26,23063.0
2024-12-26 13:30:00,451.09,451.39,451.09,451.18,3835.0,451.09,451.39,451.09,451.18,3835.0
2024-12-26 13:35:00,451.22,451.65,451.13,451.37,8976.0,451.22,451.65,451.13,451.37,8976.0
2024-12-26 13:40:00,451.27,451.53,450.8,450.93,9969.0,451.27,451.53,450.8,450.93,9969.0
2024-12-26 13:45:00,451.06,451.06,450.78,451.03,2893.0,451.06,451.06,450.78,451.03,2893.0
2024-12-26 13:50:00,451.04,451.12,450.77,450.78,5371.0,451.04,451.12,450.77,450.78,5371.0
2024-12-26 13:55:00,450.85,450.97,450.71,450.84,4350.0,450.85,450.97,450.71,450.84,4350.0
2024-12-26 14:00:00,450.78,450.85,450.48,450.49,5081.0,450.78,450.85,450.48,450.49,5081.0
2024-12-26 14:05:00,450.49,450.49,450.0,450.21,9865.0,450.49,450.49,450.0,450.21,9865.0
2024-12-26 14:10:00,450.09,450.78,450.08,450.23,9251.0,450.09,450.78,450.08,450.23,9251.0
2024-12-26 14:15:00,450.13,450.4,450.03,450.2,7283.0,450.13,450.4,450.03,450.2,7283.0
2024-12-26 14:20:00,450.36,450.7,450.32,450.57,3577.0,450.36,450.7,450.32,450.57,3577.0
2024-12-26 14:25:00,450.65,450.66,450.38,450.6,11152.0,450.65,450.66,450.38,450.6,11152.0
2024-12-26 14:30:00,450.43,450.75,450.32,450.65,8668.0,450.43,450.75,450.32,450.65,8668.0
2024-12-26 14:35:00,450.68,450.69,450.45,450.65,9305.0,450.68,450.69,450.45,450.65,9305.0
2024-12-26 14:40:00,450.69,451.0,450.68,450.9,5084.0,450.69,451.0,450.68,450.9,5084.0
2024-12-26 14:45:00,450.96,451.02,450.79,450.8,5132.0,450.96,451.02,450.79,450.8,5132.0
2024-12-26 14:50:00,450.88,451.19,450.8,451.01,7581.0,450.88,451.19,450.8,451.01,7581.0
2024-12-26 14:55:00,450.95,451.49,450.95,451.37,4487.0,450.95,451.49,450.95,451.37,4487.0
2024-12-26 15:00:00,451.27,451.88,451.27,451.84,11130.0,451.27,451.88,451.27,451.84,11130.0
2024-12-26 15:05:00,451.98,451.98,451.42,451.52,6906.0,451.98,451.98,451.42,451.52,6906.0
2024-12-26 15:10:00,451.52,451.57,451.16,451.16,6251.0,451.52,451.57,451.16,451.16,6251.0
2024-12-26 15:15:00,451.21,451.38,451.05,451.34,5536.0,451.21,451.38,451.05,451.34,5536.0
2024-12-26 15:20:00,451.28,451.37,451.05,451.12,5012.0,451.28,451.37,451.05,451.12,5012.0
2024-12-26 15:25:00,451.12,451.34,451.12,451.17,7653.0,451.12,451.34,451.12,451.17,7653.0
2024-12-26 15:30:00,451.04,451.14,450.85,451.03,9300.0,451.04,451.14,450.85,451.03,9300.0
2024-12-26 15:35:00,451.03,451.03,450.62,450.65,10537.0,451.03,451.03,450.62,450.65,10537.0
2024-12-26 15:40:00,450.57,450.66,450.34,450.46,13108.0,450.57,450.66,450.34,450.46,13108.0
2024-12-26 15:45:00,450.47,450.62,450.03,450.08,11346.0,450.47,450.62,450.03,450.08,11346.0
2024-12-26 15:50:00,450.13,450.84,450.13,450.51,29835.0,450.13,450.84,450.13,450.51,29835.0
2024-12-26 15:55:00,450.76,450.79,449.89,450.16,61876.0,450.76,450.79,449.89,450.16,61876.0
2024-12-27 09:30:00,446.88,449.91,446.18,449.18,46504.0,446.88,449.91,446.18,449.18,46504.0
2024-12-27 09:35:00,449.05,449.21,447.5,448.21,22979.0,449.05,449.21,447.5,448.21,22979.0
2024-12-27 09:40:00,447.99,448.5,447.31,447.69,14191.0,447.99,448.5,447.31,447.69,14191.0
2024-12-27 09:45:00,447.76,448.08,446.83,447.3,11452.0,447.76,448.08,446.83,447.3,11452.0
2024-12-27 09:50:00,447.54,447.79,446.48,447.21,13890.0,447.54,447.79,446.48,447.21,13890.0
2024-12-27 09:55:00,447.2,447.42,446.6,447.22,12740.0,447.2,447.42,446.6,447.22,12740.0
2024-12-27 10:00:00,446.92,446.92,444.75,444.8,111623.0,446.92,446.92,444.75,444.8,111623.0
2024-12-27 10:05:00,445.0,445.56,444.44,445.29,21465.0,445.0,445.56,444.44,445.29,21465.0
2024-12-27 10:10:00,445.11,445.32,444.17,444.88,19820.0,445.11,445.32,444.17,444.88,19820.0
2024-12-27 10:15:00,444.46,444.88,443.55,444.13,23341.0,444.46,444.88,443.55,444.13,23341.0
2024-12-27 10:20:00,443.97,445.62,443.78,444.5,22150.0,443.97,445.62,443.78,444.5,22150.0
2024-12-27 10:25:00,444.58,445.15,444.05,444.09,10903.0,444.58,445.15,444.05,444.09,10903.0
2024-12-27 10:30:00,444.12,444.12,442.65,442.92,37823.0,444.12,444.12,442.65,442.92,37823.0
2024-12-27 10:35:00,443.0,444.26,443.0,443.79,18872.0,443.0,444.26,443.0,443.79,18872.0
2024-12-27 10:40:00,444.01,444.94,443.62,444.04,38902.0,444.01,444.94,443.62,444.04,38902.0
2024-12-27 10:45:00,444.0,445.0,443.75,444.84,14301.0,444.0,445.0,443.75,444.84,14301.0
2024-12-27 10:50:00,444.81,445.15,444.48,445.08,8868.0,444.81,445.15,444.48,445.08,8868.0
2024-12-27 10:55:00,445.11,445.12,444.3,444.48,7395.0,445.11,445.12,444.3,444.48,7395.0
2024-12-27 11:00:00,444.46,444.69,443.52,443.62,6859.0,444.46,444.69,443.52,443.62,6859.0
2024-12-27 11:05:00,443.59,443.78,443.23,443.33,10011.0,443.59,443.78,443.23,443.33,10011.0
2024-12-27 11:10:00,443.33,443.89,442.69,442.69,17836.0,443.33,443.89,442.69,442.69,17836.0
2024-12-27 11:15:00,442.8,443.51,442.61,443.08,15256.0,442.8,443.51,442.61,443.08,15256.0
2024-12-27 11:20:00,443.25,443.45,442.92,443.33,21935.0,443.25,443.45,442.92,443.33,21935.0
2024-12-27 11:25:00,443.33,444.7,443.2,444.44,19201.0,443.33,444.7,443.2,444.44,19201.0
2024-12-27 11:30:00,444.52,444.6,443.95,444.46,12482.0,444.52,444.6,443.95,444.46,12482.0
2024-12-27 11:35:00,444.65,444.91,444.2,444.48,16891.0,444.65,444.91,444.2,444.48,16891.0
2024-12-27 11:40:00,444.59,444.82,443.71,443.71,16804.0,444.59,444.82,443.71,443.71,16804.0
2024-12-27 11:45:00,443.71,443.98,442.99,443.19,36033.0,443.71,443.98,442.99,443.19,36033.0
2024-12-27 11:50:00,443.19,443.19,441.86,441.86,21123.0,443.19,443.19,441.86,441.86,21123.0
2024-12-27 11:55:00,441.98,442.82,441.95,442.62,11831.0,441.98,442.82,441.95,442.62,11831.0
2024-12-27 12:00:00,442.49,442.75,441.88,441.88,12782.0,442.49,442.75,441.88,441.88,12782.0
2024-12-27 12:05:00,441.86,442.37,441.53,442.26,31185.0,441.86,442.37,441.53,442.26,31185.0
2024-12-27 12:10:00,442.36,442.57,441.8,441.8,9525.0,442.36,442.57,441.8,441.8,9525.0
2024-12-27 12:15:00,441.86,441.87,441.11,441.35,29938.0,441.86,441.87,441.11,441.35,29938.0
2024-12-27 12:20:00,441.29,441.64,441.13,441.25,15833.0,441.29,441.64,441.13,441.25,15833.0
2024-12-27 12:25:00,441.34,441.9,441.23,441.69,12265.0,441.34,441.9,441.23,441.69,12265.0
2024-12-27 12:30:00,441.67,442.35,441.67,442.2,12871.0,441.67,442.35,441.67,442.2,12871.0
2024-12-27 12:35:00,442.19,442.21,441.1,441.11,14449.0,442.19,442.21,441.1,441.11,14449.0
2024-12-27 12:40:00,441.17,442.57,441.17,442.53,27471.0,441.17,442.57,441.17,442.53,27471.0
2024-12-27 12:45:00,442.58,442.58,442.0,442.14,6419.0,442.58,442.58,442.0,442.14,6419.0
2024-12-27 12:50:00,442.28,442.75,442.08,442.63,8922.0,442.28,442.75,442.08,442.63,8922.0
2024-12-27 12:55:00,442.68,443.17,442.6,443.14,8605.0,442.68,443.17,442.6,443.14,8605.0
2024-12-27 13:00:00,443.31,443.46,442.97,443.08,6893.0,443.31,443.46,442.97,443.08,6893.0
2024-12-27 13:05:00,443.2,443.32,442.68,442.68,6949.0,443.2,443.32,442.68,442.68,6949.0
2024-12-27 13:10:00,442.83,443.11,442.72,442.87,7847.0,442.83,443.11,442.72,442.87,7847.0
2024-12-27 13:15:00,442.91,443.1,442.74,442.87,4046.0,442.91,443.1,442.74,442.87,4046.0
2024-12-27 13:20:00,443.16,443.32,442.96,443.1,5831.0,443.16,443.32,442.96,443.1,5831.0
2024-12-27 13:25:00,443.22,443.49,442.8,443.2,9624.0,443.22,443.49,442.8,443.2,9624.0
2024-12-27 13:30:00,443.36,443.85,443.35,443.72,7327.0,443.36,443.85,443.35,443.72,7327.0
2024-12-27 13:35:00,443.75,443.89,443.53,443.89,5218.0,443.75,443.89,443.53,443.89,5218.0
2024-12-27 13:40:00,443.78,444.16,443.75,444.13,6970.0,443.78,444.16,443.75,444.13,6970.0
2024-12-27 13:45:00,444.13,444.74,444.11,444.61,11458.0,444.13,444.74,444.11,444.61,11458.0
2024-12-27 13:50:00,444.75,445.25,444.57,444.98,15254.0,444.75,445.25,444.57,444.98,15254.0
2024-12-27 13:55:00,445.0,445.26,444.92,445.11,13092.0,445.0,445.26,444.92,445.11,13092.0
2024-12-27 14:00:00,445.3,445.46,444.78,445.29,9835.0,445.3,445.46,444.78,445.29,9835.0
2024-12-27 14:05:00,445.17,445.42,444.89,445.12,17611.0,445.17,445.42,444.89,445.12,17611.0
2024-12-27 14:10:00,445.22,445.46,444.92,444.99,11658.0,445.22,445.46,444.92,444.99,11658.0
2024-12-27 14:15:00,444.99,445.33,444.68,445.21,26361.0,444.99,445.33,444.68,445.21,26361.0
2024-12-27 14:20:00,445.2,445.43,444.79,445.0,8670.0,445.2,445.43,444.79,445.0,8670.0
2024-12-27 14:25:00,445.08,445.6,444.95,445.25,12964.0,445.08,445.6,444.95,445.25,12964.0
2024-12-27 14:30:00,445.35,445.43,445.13,445.34,5557.0,445.35,445.43,445.13,445.34,5557.0
2024-12-27 14:35:00,445.1,445.66,445.1,445.57,10966.0,445.1,445.66,445.1,445.57,10966.0
2024-12-27 14:40:00,445.57,445.65,445.21,445.56,11295.0,445.57,445.65,445.21,445.56,11295.0
2024-12-27 14:45:00,445.67,445.88,445.41,445.47,15062.0,445.67,445.88,445.41,445.47,15062.0
2024-12-27 14:50:00,445.7,446.14,445.54,446.01,9513.0,445.7,446.14,445.54,446.01,9513.0
2024-12-27 14:55:00,446.24,446.72,446.21,446.61,8635.0,446.24,446.72,446.21,446.61,8635.0
2024-12-27 15:00:00,446.66,446.77,446.24,446.24,12630.0,446.66,446.77,446.24,446.24,12630.0
2024-12-27 15:05:00,446.22,446.59,445.68,446.51,13088.0,446.22,446.59,445.68,446.51,13088.0
2024-12-27 15:10:00,446.43,446.45,445.02,445.21,13614.0,446.43,446.45,445.02,445.21,13614.0
2024-12-27 15:15:00,445.27,445.56,445.09,445.09,13338.0,445.27,445.56,445.09,445.09,13338.0
2024-12-27 15:20:00,445.09,445.44,444.99,445.13,11782.0,445.09,445.44,444.99,445.13,11782.0
2024-12-27 15:25:00,445.2,445.5,445.09,445.26,9325.0,445.2,445.5,445.09,445.26,9325.0
2024-12-27 15:30:00,445.14,445.88,445.14,445.87,14935.0,445.14,445.88,445.14,445.87,14935.0
2024-12-27 15:35:00,445.8,445.83,445.33,445.46,9116.0,445.8,445.83,445.33,445.46,9116.0
2024-12-27 15:40:00,445.45,445.98,445.42,445.65,19705.0,445.45,445.98,445.42,445.65,19705.0
2024-12-27 15:45:00,445.89,446.55,445.78,446.4,15551.0,445.89,446.55,445.78,446.4,15551.0
2024-12-27 15:50:00,446.48,447.61,446.48,446.94,35758.0,446.48,447.61,446.48,446.94,35758.0
2024-12-27 15:55:00,447.06,447.07,446.26,446.69,113678.0,447.06,447.07,446.26,446.69,113678.0
2024-12-30 09:30:00,442.87,444.4,442.0,442.73,60387.0,442.87,444.4,442.0,442.73,60387.0
2024-12-30 09:35:00,442.3,443.29,441.5,442.39,25165.0,442.3,443.29,441.5,442.39,25165.0
2024-12-30 09:40:00,442.11,442.8,441.56,441.98,21739.0,442.11,442.8,441.56,441.98,21739.0
2024-12-30 09:45:00,441.85,442.63,441.66,441.89,25703.0,441.85,442.63,441.66,441.89,25703.0
2024-12-30 09:50:00,441.98,442.44,440.98,441.18,27095.0,441.98,442.44,440.98,441.18,27095.0
2024-12-30 09:55:00,441.07,441.42,440.43,440.56,16978.0,441.07,441.42,440.43,440.56,16978.0
2024-12-30 10:00:00,440.56,440.68,439.35,439.55,71946.0,440.56,440.68,439.35,439.55,71946.0
2024-12-30 10:05:00,439.55,440.03,439.42,439.99,34279.0,439.55,440.03,439.42,439.99,34279.0
2024-12-30 10:10:00,440.01,440.5,439.8,440.16,45631.0,440.01,440.5,439.8,440.16,45631.0
2024-12-30 10:15:00,440.0,440.11,438.57,439.12,23825.0,440.0,440.11,438.57,439.12,23825.0
2024-12-30 10:20:00,439.01,440.22,439.0,439.65,32926.0,439.01,440.22,439.0,439.65,32926.0
2024-12-30 10:25:00,439.58,439.93,439.04,439.37,26757.0,439.58,439.93,439.04,439.37,26757.0
2024-12-30 10:30:00,439.35,439.93,439.04,439.93,37244.0,439.35,439.93,439.04,439.93,37244.0
2024-12-30 10:35:00,439.58,441.75,439.58,441.55,48757.0,439.58,441.75,439.58,441.55,48757.0
2024-12-30 10:40:00,442.01,442.11,441.1,441.4,17017.0,442.01,442.11,441.1,441.4,17017.0
2024-12-30 10:45:00,441.43,442.06,441.21,441.34,10292.0,441.43,442.06,441.21,441.34,10292.0
2024-12-30 10:50:00,441.49,441.62,441.0,441.43,16070.0,441.49,441.62,441.0,441.43,16070.0
2024-12-30 10:55:00,441.31,442.45,441.28,442.43,21386.0,441.31,442.45,441.28,442.43,21386.0
2024-12-30 11:00:00,442.12,442.34,441.85,442.25,12298.0,442.12,442.34,441.85,442.25,12298.0
2024-12-30 11:05:00,442.3,442.5,442.13,442.5,13809.0,442.3,442.5,442.13,442.5,13809.0
2024-12-30 11:10:00,442.44,442.99,442.1,442.84,13209.0,442.44,442.99,442.1,442.84,13209.0
2024-12-30 11:15:00,442.72,443.65,442.6,443.64,19911.0,442.72,443.65,442.6,443.64,19911.0
2024-12-30 11:20:00,443.56,443.76,442.61,442.7,13379.0,443.56,443.76,442.61,442.7,13379.0
2024-12-30 11:25:00,442.87,442.93,442.4,442.93,16836.0,442.87,442.93,442.4,442.93,16836.0
2024-12-30 11:30:00,442.83,443.76,442.82,443.52,21686.0,442.83,443.76,442.82,443.52,21686.0
2024-12-30 11:35:00,443.36,444.01,443.25,443.52,13411.0,443.36,444.01,443.25,443.52,13411.0
2024-12-30 11:40:00,443.61,444.75,443.6,444.63,21129.0,443.61,444.75,443.6,444.63,21129.0
2024-12-30 11:45:00,444.63,444.73,443.66,443.82,12611.0,444.63,444.73,443.66,443.82,12611.0
2024-12-30 11:50:00,443.85,444.71,443.85,444.22,10847.0,443.85,444.71,443.85,444.22,10847.0
2024-12-30 11:55:00,444.27,444.8,444.27,444.72,12824.0,444.27,444.8,444.27,444.72,12824.0
2024-12-30 12:00:00,444.71,445.09,444.53,444.54,32918.0,444.71,445.09,444.53,444.54,32918.0
2024-12-30 12:05:00,444.62,444.76,444.12,444.24,9526.0,444.62,444.76,444.12,444.24,9526.0
2024-12-30 12:10:00,444.32,445.47,444.31,445.19,22624.0,444.32,445.47,444.31,445.19,22624.0
2024-12-30 12:15:00,445.09,445.37,445.0,445.07,16980.0,445.09,445.37,445.0,445.07,16980.0
2024-12-30 12:20:00,445.12,445.64,445.08,445.55,25566.0,445.12,445.64,445.08,445.55,25566.0
2024-12-30 12:25:00,445.51,445.7,445.07,445.51,12003.0,445.51,445.7,445.07,445.51,12003.0
2024-12-30 12:30:00,445.5,446.0,445.4,445.94,9441.0,445.5,446.0,445.4,445.94,9441.0
2024-12-30 12:35:00,446.03,446.09,445.71,446.05,8433.0,446.03,446.09,445.71,446.05,8433.0
2024-12-30 12:40:00,446.08,446.3,445.76,446.3,10230.0,446.08,446.3,445.76,446.3,10230.0
2024-12-30 12:45:00,446.22,446.65,446.01,446.53,11516.0,446.22,446.65,446.01,446.53,11516.0
2024-12-30 12:50:00,446.56,446.65,446.19,446.24,5594.0,446.56,446.65,446.19,446.24,5594.0
2024-12-30 12:55:00,446.36,446.77,445.32,446.56,9925.0,446.36,446.77,445.32,446.56,9925.0
2024-12-30 13:00:00,446.49,446.59,445.53,445.54,9703.0,446.49,446.59,445.53,445.54,9703.0
2024-12-30 13:05:00,445.55,446.4,445.4,446.36,8528.0,445.55,446.4,445.4,446.36,8528.0
2024-12-30 13:10:00,446.46,446.73,446.11,446.49,17522.0,446.46,446.73,446.11,446.49,17522.0
2024-12-30 13:15:00,446.55,446.87,446.11,446.22,11955.0,446.55,446.87,446.11,446.22,11955.0
2024-12-30 13:20:00,446.34,446.56,445.96,445.96,7376.0,446.34,446.56,445.96,445.96,7376.0
2024-12-30 13:25:00,445.94,446.28,445.47,446.09,8622.0,445.94,446.28,445.47,446.09,8622.0
2024-12-30 13:30:00,445.88,446.6,445.88,446.4,7818.0,445.88,446.6,445.88,446.4,7818.0
2024-12-30 13:35:00,446.38,446.71,445.69,445.97,10495.0,446.38,446.71,445.69,445.97,10495.0
2024-12-30 13:40:00,446.15,446.87,446.15,446.73,6170.0,446.15,446.87,446.15,446.73,6170.0
2024-12-30 13:45:00,446.67,447.08,446.58,447.05,15931.0,446.67,447.08,446.58,447.05,15931.0
2024-12-30 13:50:00,447.03,447.42,446.78,447.42,14105.0,447.03,447.42,446.78,447.42,14105.0
2024-12-30 13:55:00,447.37,447.6,446.86,447.02,22169.0,447.37,447.6,446.86,447.02,22169.0
2024-12-30 14:00:00,447.02,447.5,447.01,447.23,6986.0,447.02,447.5,447.01,447.23,6986.0
2024-12-30 14:05:00,447.19,447.27,446.28,446.58,16143.0,447.19,447.27,446.28,446.58,16143.0
2024-12-30 14:10:00,446.64,446.64,445.53,445.81,12933.0,446.64,446.64,445.53,445.81,12933.0
2024-12-30 14:15:00,445.62,446.1,445.53,445.82,17291.0,445.62,446.1,445.53,445.82,17291.0
2024-12-30 14:20:00,445.82,445.92,445.37,445.66,16847.0,445.82,445.92,445.37,445.66,16847.0
2024-12-30 14:25:00,445.6,446.17,445.59,445.63,9544.0,445.6,446.17,445.59,445.63,9544.0
2024-12-30 14:30:00,445.69,446.38,445.65,445.85,9286.0,445.69,446.38,445.65,445.85,9286.0
2024-12-30 14:35:00,445.69,446.13,445.69,445.91,13672.0,445.69,446.13,445.69,445.91,13672.0
2024-12-30 14:40:00,446.0,446.92,446.0,446.3,12944.0,446.0,446.92,446.0,446.3,12944.0
2024-12-30 14:45:00,446.3,446.86,446.26,446.6,7156.0,446.3,446.86,446.26,446.6,7156.0
2024-12-30 14:50:00,446.64,446.99,446.55,446.69,8891.0,446.64,446.99,446.55,446.69,8891.0
2024-12-30 14:55:00,446.74,446.97,446.45,446.5,11996.0,446.74,446.97,446.45,446.5,11996.0
2024-12-30 15:00:00,446.5,446.77,446.35,446.62,47820.0,446.5,446.77,446.35,446.62,47820.0
2024-12-30 15:05:00,446.6,447.24,446.48,446.98,12436.0,446.6,447.24,446.48,446.98,12436.0
2024-12-30 15:10:00,447.07,447.42,447.06,447.36,17794.0,447.07,447.42,447.06,447.36,17794.0
2024-12-30 15:15:00,447.31,447.55,447.13,447.42,19255.0,447.31,447.55,447.13,447.42,19255.0
2024-12-30 15:20:00,447.47,447.48,446.97,447.24,16849.0,447.47,447.48,446.97,447.24,16849.0
2024-12-30 15:25:00,447.25,447.28,446.0,446.01,16484.0,447.25,447.28,446.0,446.01,16484.0
2024-12-30 15:30:00,445.96,446.31,445.75,445.75,20620.0,445.96,446.31,445.75,445.75,20620.0
2024-12-30 15:35:00,445.87,445.89,445.44,445.72,21652.0,445.87,445.89,445.44,445.72,21652.0
2024-12-30 15:40:00,445.79,446.16,445.36,445.56,16913.0,445.79,446.16,445.36,445.56,16913.0
2024-12-30 15:45:00,445.64,445.78,445.26,445.43,19845.0,445.64,445.78,445.26,445.43,19845.0
2024-12-30 15:50:00,445.31,446.7,445.31,446.16,47011.0,445.31,446.7,445.31,446.16,47011.0
2024-12-30 15:55:00,446.23,446.87,445.54,445.8,93480.0,446.23,446.87,445.54,445.8,93480.0
2024-12-31 09:30:00,446.35,448.45,445.68,448.25,43803.0,446.35,448.45,445.68,448.25,43803.0
2024-12-31 09:35:00,448.25,448.5,446.22,446.5,14179.0,448.25,448.5,446.22,446.5,14179.0
2024-12-31 09:40:00,446.36,446.65,445.37,446.03,17189.0,446.36,446.65,445.37,446.03,17189.0
2024-12-31 09:45:00,446.11,446.24,445.5,445.83,33977.0,446.11,446.24,445.5,445.83,33977.0
2024-12-31 09:50:00,445.85,446.59,445.0,445.74,21284.0,445.85,446.59,445.0,445.74,21284.0
2024-12-31 09:55:00,445.89,446.18,445.54,445.88,13313.0,445.89,446.18,445.54,445.88,13313.0
2024-12-31 10:00:00,445.7,445.94,445.2,445.37,20756.0,445.7,445.94,445.2,445.37,20756.0
2024-12-31 10:05:00,445.24,446.16,444.37,444.37,21498.0,445.24,446.16,444.37,444.37,21498.0
2024-12-31 10:10:00,444.35,445.17,444.2,445.02,26520.0,444.35,445.17,444.2,445.02,26520.0
2024-12-31 10:15:00,444.92,446.64,444.5,446.22,21664.0,444.92,446.64,444.5,446.22,21664.0
2024-12-31 10:20:00,446.36,447.56,446.29,447.35,20263.0,446.36,447.56,446.29,447.35,20263.0
2024-12-31 10:25:00,447.24,447.61,446.16,446.55,14585.0,447.24,447.61,446.16,446.55,14585.0
2024-12-31 10:30:00,446.39,446.85,445.54,445.56,17525.0,446.39,446.85,445.54,445.56,17525.0
2024-12-31 10:35:00,445.69,446.64,445.5,446.49,19648.0,445.69,446.64,445.5,446.49,19648.0
2024-12-31 10:40:00,446.6,446.61,445.58,445.75,12463.0,446.6,446.61,445.58,445.75,12463.0
2024-12-31 10:45:00,445.79,446.5,445.57,445.93,10515.0,445.79,446.5,445.57,445.93,10515.0
2024-12-31 10:50:00,445.64,447.04,445.6,446.99,18152.0,445.64,447.04,445.6,446.99,18152.0
2024-12-31 10:55:00,446.92,447.24,446.56,446.74,8929.0,446.92,447.24,446.56,446.74,8929.0
2024-12-31 11:00:00,446.74,446.9,445.51,445.79,13303.0,446.74,446.9,445.51,445.79,13303.0
2024-12-31 11:05:00,445.99,446.47,445.59,445.93,11609.0,445.99,446.47,445.59,445.93,11609.0
2024-12-31 11:10:00,445.99,446.14,445.35,445.94,12205.0,445.99,446.14,445.35,445.94,12205.0
2024-12-31 11:15:00,446.02,446.31,445.69,445.77,8777.0,446.02,446.31,445.69,445.77,8777.0
2024-12-31 11:20:00,445.62,446.2,445.21,445.84,8583.0,445.62,446.2,445.21,445.84,8583.0
2024-12-31 11:25:00,445.77,445.91,445.46,445.54,9225.0,445.77,445.91,445.46,445.54,9225.0
2024-12-31 11:30:00,445.56,445.69,445.12,445.31,13377.0,445.56,445.69,445.12,445.31,13377.0
2024-12-31 11:35:00,445.28,445.56,445.18,445.37,7432.0,445.28,445.56,445.18,445.37,7432.0
2024-12-31 11:40:00,445.34,445.88,445.14,445.63,10754.0,445.34,445.88,445.14,445.63,10754.0
2024-12-31 11:45:00,445.75,446.25,445.54,446.11,13841.0,445.75,446.25,445.54,446.11,13841.0
2024-12-31 11:50:00,446.25,446.25,445.55,445.77,8422.0,446.25,446.25,445.55,445.77,8422.0
2024-12-31 11:55:00,445.6,445.65,445.12,445.5,7497.0,445.6,445.65,445.12,445.5,7497.0
2024-12-31 12:00:00,445.47,445.51,444.88,445.3,11017.0,445.47,445.51,444.88,445.3,11017.0
2024-12-31 12:05:00,445.27,445.71,445.04,445.43,8588.0,445.27,445.71,445.04,445.43,8588.0
2024-12-31 12:10:00,445.56,445.63,444.56,444.63,12631.0,445.56,445.63,444.56,444.63,12631.0
2024-12-31 12:15:00,444.62,445.8,444.61,445.57,16573.0,444.62,445.8,444.61,445.57,16573.0
2024-12-31 12:20:00,445.59,445.69,444.77,444.78,5756.0,445.59,445.69,444.77,444.78,5756.0
2024-12-31 12:25:00,444.77,444.92,444.23,444.45,5296.0,444.77,444.92,444.23,444.45,5296.0
2024-12-31 12:30:00,444.38,444.59,443.69,444.1,11873.0,444.38,444.59,443.69,444.1,11873.0
2024-12-31 12:35:00,444.02,444.05,443.56,443.9,9038.0,444.02,444.05,443.56,443.9,9038.0
2024-12-31 12:40:00,443.86,444.3,443.65,443.9,9288.0,443.86,444.3,443.65,443.9,9288.0
2024-12-31 12:45:00,444.15,444.19,443.9,443.99,6756.0,444.15,444.19,443.9,443.99,6756.0
2024-12-31 12:50:00,443.99,445.0,443.96,445.0,6681.0,443.99,445.0,443.96,445.0,6681.0
2024-12-31 12:55:00,445.07,445.76,444.81,445.61,8386.0,445.07,445.76,444.81,445.61,8386.0
2024-12-31 13:00:00,445.5,445.81,445.34,445.65,8606.0,445.5,445.81,445.34,445.65,8606.0
2024-12-31 13:05:00,445.52,446.03,445.39,445.39,11586.0,445.52,446.03,445.39,445.39,11586.0
2024-12-31 13:10:00,445.59,445.6,444.82,444.88,6937.0,445.59,445.6,444.82,444.88,6937.0
2024-12-31 13:15:00,444.82,445.18,444.77,444.94,10230.0,444.82,445.18,444.77,444.94,10230.0
2024-12-31 13:20:00,444.8,444.97,443.92,443.92,5191.0,444.8,444.97,443.92,443.92,5191.0
2024-12-31 13:25:00,444.05,444.39,443.84,444.15,7737.0,444.05,444.39,443.84,444.15,7737.0
2024-12-31 13:30:00,443.92,444.42,443.77,444.36,6379.0,443.92,444.42,443.77,444.36,6379.0
2024-12-31 13:35:00,444.39,444.39,443.82,444.02,2792.0,444.39,444.39,443.82,444.02,2792.0
2024-12-31 13:40:00,444.12,444.56,444.1,444.36,3848.0,444.12,444.56,444.1,444.36,3848.0
2024-12-31 13:45:00,444.37,444.5,444.09,444.49,8930.0,444.37,444.5,444.09,444.49,8930.0
2024-12-31 13:50:00,444.14,444.27,443.23,443.23,11804.0,444.14,444.27,443.23,443.23,11804.0
2024-12-31 13:55:00,443.29,443.41,442.84,442.84,11328.0,443.29,443.41,442.84,442.84,11328.0
2024-12-31 14:00:00,442.81,443.6,442.81,443.16,11115.0,442.81,443.6,442.81,443.16,11115.0
2024-12-31 14:05:00,443.05,444.1,443.0,444.06,8339.0,443.05,444.1,443.0,444.06,8339.0
2024-12-31 14:10:00,444.19,444.84,443.93,444.76,7850.0,444.19,444.84,443.93,444.76,7850.0
2024-12-31 14:15:00,444.71,444.97,444.14,444.3,4595.0,444.71,444.97,444.14,444.3,4595.0
2024-12-31 14:20:00,444.06,444.2,443.03,443.03,9312.0,444.06,444.2,443.03,443.03,9312.0
2024-12-31 14:25:00,443.21,443.8,443.07,443.33,17695.0,443.21,443.8,443.07,443.33,17695.0
2024-12-31 14:30:00,443.53,443.62,443.18,443.19,3303.0,443.53,443.62,443.18,443.19,3303.0
2024-12-31 14:35:00,443.44,444.0,443.39,443.91,9166.0,443.44,444.0,443.39,443.91,9166.0
2024-12-31 14:40:00,443.87,443.95,442.83,443.36,13472.0,443.87,443.95,442.83,443.36,13472.0
2024-12-31 14:45:00,443.37,443.83,443.12,443.64,7777.0,443.37,443.83,443.12,443.64,7777.0
2024-12-31 14:50:00,443.45,444.46,443.44,443.77,12784.0,443.45,444.46,443.44,443.77,12784.0
2024-12-31 14:55:00,443.79,444.55,443.79,444.41,6634.0,443.79,444.55,443.79,444.41,6634.0
2024-12-31 15:00:00,444.28,444.62,444.15,444.27,10224.0,444.28,444.62,444.15,444.27,10224.0
2024-12-31 15:05:00,444.26,444.89,444.26,444.75,10460.0,444.26,444.89,444.26,444.75,10460.0
2024-12-31 15:10:00,444.73,444.78,443.63,443.88,11368.0,444.73,444.78,443.63,443.88,11368.0
2024-12-31 15:15:00,443.84,444.15,443.66,444.11,14086.0,443.84,444.15,443.66,444.11,14086.0
2024-12-31 15:20:00,443.98,444.87,443.98,444.6,13762.0,443.98,444.87,443.98,444.6,13762.0
2024-12-31 15:25:00,444.5,445.56,444.38,445.56,13899.0,444.5,445.56,444.38,445.56,13899.0
2024-12-31 15:30:00,445.49,445.74,445.01,445.16,12446.0,445.49,445.74,445.01,445.16,12446.0
2024-12-31 15:35:00,445.17,445.5,444.49,444.58,17519.0,445.17,445.5,444.49,444.58,17519.0
2024-12-31 15:40:00,444.58,445.0,444.37,444.53,12447.0,444.58,445.0,444.37,444.53,12447.0
2024-12-31 15:45:00,444.48,445.38,444.08,445.13,16989.0,444.48,445.38,444.08,445.13,16989.0
2024-12-31 15:50:00,445.11,445.11,444.04,444.38,26077.0,445.11,445.11,444.04,444.38,26077.0
2024-12-31 15:55:00,444.52,444.98,444.39,444.67,95064.0,444.52,444.98,444.39,444.67,95064.0
2025-01-02 09:30:00,447.99,448.76,445.53,445.53,87310.0,447.99,448.76,445.53,445.53,87310.0
2025-01-02 09:35:00,445.42,445.95,444.05,444.1,25781.0,445.42,445.95,444.05,444.1,25781.0
2025-01-02 09:40:00,444.24,446.56,444.0,446.55,31408.0,444.24,446.56,444.0,446.55,31408.0
2025-01-02 09:45:00,446.75,449.19,446.41,448.99,29919.0,446.75,449.19,446.41,448.99,29919.0
2025-01-02 09:50:00,449.15,449.81,448.97,449.46,23288.0,449.15,449.81,448.97,449.46,23288.0
2025-01-02 09:55:00,449.52,450.12,448.94,449.69,34976.0,449.52,450.12,448.94,449.69,34976.0
2025-01-02 10:00:00,449.67,450.02,449.21,449.89,38542.0,449.67,450.02,449.21,449.89,38542.0
2025-01-02 10:05:00,450.05,450.05,449.04,449.64,23488.0,450.05,450.05,449.04,449.64,23488.0
2025-01-02 10:10:00,449.51,450.0,448.34,449.66,49863.0,449.51,450.0,448.34,449.66,49863.0
2025-01-02 10:15:00,449.75,450.0,448.6,448.6,18101.0,449.75,450.0,448.6,448.6,18101.0
2025-01-02 10:20:00,448.63,448.63,446.54,446.73,11903.0,448.63,448.63,446.54,446.73,11903.0
2025-01-02 10:25:00,446.94,447.95,446.79,447.67,6344.0,446.94,447.95,446.79,447.67,6344.0
2025-01-02 10:30:00,447.68,448.28,447.26,447.59,10148.0,447.68,448.28,447.26,447.59,10148.0
2025-01-02 10:35:00,447.46,448.24,446.89,447.46,10432.0,447.46,448.24,446.89,447.46,10432.0
2025-01-02 10:40:00,447.4,447.74,446.55,447.08,16077.0,447.4,447.74,446.55,447.08,16077.0
2025-01-02 10:45:00,446.88,447.96,446.42,447.87,11341.0,446.88,447.96,446.42,447.87,11341.0
2025-01-02 10:50:00,447.78,448.31,447.05,447.74,11030.0,447.78,448.31,447.05,447.74,11030.0
2025-01-02 10:55:00,447.85,447.85,446.81,447.36,9647.0,447.85,447.85,446.81,447.36,9647.0
2025-01-02 11:00:00,447.15,447.63,445.79,446.33,9313.0,447.15,447.63,445.79,446.33,9313.0
2025-01-02 11:05:00,446.4,446.49,445.77,446.36,12019.0,446.4,446.49,445.77,446.36,12019.0
2025-01-02 11:10:00,446.24,447.11,445.62,446.92,14620.0,446.24,447.11,445.62,446.92,14620.0
2025-01-02 11:15:00,447.01,447.45,446.53,447.45,15953.0,447.01,447.45,446.53,447.45,15953.0
2025-01-02 11:20:00,447.52,447.82,446.77,447.78,14978.0,447.52,447.82,446.77,447.78,14978.0
2025-01-02 11:25:00,447.7,447.94,447.32,447.75,7526.0,447.7,447.94,447.32,447.75,7526.0
2025-01-02 11:30:00,447.35,447.68,447.07,447.51,18457.0,447.35,447.68,447.07,447.51,18457.0
2025-01-02 11:35:00,447.58,447.82,446.92,447.45,13525.0,447.58,447.82,446.92,447.45,13525.0
2025-01-02 11:40:00,447.41,447.98,447.25,447.25,9406.0,447.41,447.98,447.25,447.25,9406.0
2025-01-02 11:45:00,447.37,448.21,447.19,448.09,25238.0,447.37,448.21,447.19,448.09,25238.0
2025-01-02 11:50:00,448.18,448.19,446.77,446.77,21990.0,448.18,448.19,446.77,446.77,21990.0
2025-01-02 11:55:00,446.98,447.21,446.72,446.72,2904.0,446.98,447.21,446.72,446.72,2904.0
2025-01-02 12:00:00,446.75,447.12,446.03,446.6,11263.0,446.75,447.12,446.03,446.6,11263.0
2025-01-02 12:05:00,446.44,446.46,445.59,445.87,9245.0,446.44,446.46,445.59,445.87,9245.0
2025-01-02 12:10:00,445.65,446.42,445.63,446.34,6124.0,445.65,446.42,445.63,446.34,6124.0
2025-01-02 12:15:00,445.98,446.12,445.6,445.87,3523.0,445.98,446.12,445.6,445.87,3523.0
2025-01-02 12:20:00,445.79,445.81,444.91,445.04,16650.0,445.79,445.81,444.91,445.04,16650.0
2025-01-02 12:25:00,445.05,445.05,443.67,443.73,12177.0,445.05,445.05,443.67,443.73,12177.0
2025-01-02 12:30:00,443.66,443.66,442.61,443.31,16679.0,443.66,443.66,442.61,443.31,16679.0
2025-01-02 12:35:00,443.33,443.44,442.49,442.67,13865.0,443.33,443.44,442.49,442.67,13865.0
2025-01-02 12:40:00,442.66,442.98,442.21,442.45,14187.0,442.66,442.98,442.21,442.45,14187.0
2025-01-02 12:45:00,442.48,443.04,442.37,442.46,7989.0,442.48,443.04,442.37,442.46,7989.0
2025-01-02 12:50:00,442.15,443.41,441.87,442.86,7780.0,442.15,443.41,441.87,442.86,7780.0
2025-01-02 12:55:00,443.05,443.75,443.04,443.53,4687.0,443.05,443.75,443.04,443.53,4687.0
2025-01-02 13:00:00,443.35,443.37,442.0,442.07,9706.0,443.35,443.37,442.0,442.07,9706.0
2025-01-02 13:05:00,442.06,443.75,442.03,443.4,9775.0,442.06,443.75,442.03,443.4,9775.0
2025-01-02 13:10:00,443.38,443.4,442.35,442.43,5542.0,443.38,443.4,442.35,442.43,5542.0
2025-01-02 13:15:00,442.43,442.68,441.93,442.66,7711.0,442.43,442.68,441.93,442.66,7711.0
2025-01-02 13:20:00,442.63,442.68,441.78,441.78,8872.0,442.63,442.68,441.78,441.78,8872.0
2025-01-02 13:25:00,441.78,442.18,441.47,442.18,6785.0,441.78,442.18,441.47,442.18,6785.0
2025-01-02 13:30:00,441.9,441.98,441.14,441.14,7625.0,441.9,441.98,441.14,441.14,7625.0
2025-01-02 13:35:00,441.14,441.65,441.05,441.37,10877.0,441.14,441.65,441.05,441.37,10877.0
2025-01-02 13:40:00,441.27,442.09,441.04,441.98,13309.0,441.27,442.09,441.04,441.98,13309.0
2025-01-02 13:45:00,441.76,441.85,441.2,441.2,5164.0,441.76,441.85,441.2,441.2,5164.0
2025-01-02 13:50:00,441.2,441.3,440.56,440.73,5228.0,441.2,441.3,440.56,440.73,5228.0
2025-01-02 13:55:00,440.73,441.52,440.67,441.5,11276.0,440.73,441.52,440.67,441.5,11276.0
2025-01-02 14:00:00,441.4,441.77,440.88,441.71,9073.0,441.4,441.77,440.88,441.71,9073.0
2025-01-02 14:05:00,441.75,441.99,441.04,441.48,12335.0,441.75,441.99,441.04,441.48,12335.0
2025-01-02 14:10:00,441.31,441.48,441.01,441.04,6023.0,441.31,441.48,441.01,441.04,6023.0
2025-01-02 14:15:00,441.28,441.72,441.01,441.57,15620.0,441.28,441.72,441.01,441.57,15620.0
2025-01-02 14:20:00,441.67,442.21,441.41,442.21,6831.0,441.67,442.21,441.41,442.21,6831.0
2025-01-02 14:25:00,442.24,442.24,441.72,442.16,13346.0,442.24,442.24,441.72,442.16,13346.0
2025-01-02 14:30:00,442.2,442.2,441.74,441.74,7621.0,442.2,442.2,441.74,441.74,7621.0
2025-01-02 14:35:00,441.83,441.92,441.23,441.66,10228.0,441.83,441.92,441.23,441.66,10228.0
2025-01-02 14:40:00,441.5,441.5,441.02,441.35,10046.0,441.5,441.5,441.02,441.35,10046.0
2025-01-02 14:45:00,441.27,442.35,441.11,442.17,12230.0,441.27,442.35,441.11,442.17,12230.0
2025-01-02 14:50:00,442.09,442.57,441.78,442.16,5541.0,442.09,442.57,441.78,442.16,5541.0
2025-01-02 14:55:00,442.09,442.12,440.98,441.11,7704.0,442.09,442.12,440.98,441.11,7704.0
2025-01-02 15:00:00,441.18,442.32,441.17,442.32,9122.0,441.18,442.32,441.17,442.32,9122.0
2025-01-02 15:05:00,442.47,442.48,442.07,442.21,10210.0,442.47,442.48,442.07,442.21,10210.0
2025-01-02 15:10:00,442.25,443.25,442.14,442.91,41713.0,442.25,443.25,442.14,442.91,41713.0
2025-01-02 15:15:00,442.77,442.77,442.31,442.66,15073.0,442.77,442.77,442.31,442.66,15073.0
2025-01-02 15:20:00,442.68,442.94,442.32,442.64,9720.0,442.68,442.94,442.32,442.64,9720.0
2025-01-02 15:25:00,442.71,442.86,442.35,442.55,6478.0,442.71,442.86,442.35,442.55,6478.0
2025-01-02 15:30:00,442.65,443.0,442.2,442.28,11614.0,442.65,443.0,442.2,442.28,11614.0
2025-01-02 15:35:00,442.43,442.43,441.53,441.7,10250.0,442.43,442.43,441.53,441.7,10250.0
2025-01-02 15:40:00,441.72,442.13,441.6,441.69,12993.0,441.72,442.13,441.6,441.69,12993.0
2025-01-02 15:45:00,441.74,441.87,441.2,441.46,19730.0,441.74,441.87,441.2,441.46,19730.0
2025-01-02 15:50:00,441.49,441.87,440.8,441.19,40975.0,441.49,441.87,440.8,441.19,40975.0
2025-01-02 15:55:00,441.14,441.3,440.58,441.12,90726.0,441.14,441.3,440.58,441.12,90726.0
2025-01-03 09:30:00,429.44,433.3,425.32,431.11,287374.0,429.44,433.3,425.32,431.11,287374.0
2025-01-03 09:35:00,431.43,432.87,429.96,432.87,113351.0,431.43,432.87,429.96,432.87,113351.0
2025-01-03 09:40:00,432.59,433.13,431.33,432.61,71057.0,432.59,433.13,431.33,432.61,71057.0
2025-01-03 09:45:00,432.61,432.7,429.77,431.1,56670.0,432.61,432.7,429.77,431.1,56670.0
2025-01-03 09:50:00,430.9,431.16,428.32,429.0,58682.0,430.9,431.16,428.32,429.0,58682.0
2025-01-03 09:55:00,429.1,429.77,427.66,428.83,63314.0,429.1,429.77,427.66,428.83,63314.0
2025-01-03 10:00:00,428.81,429.07,426.5,428.48,72997.0,428.81,429.07,426.5,428.48,72997.0
2025-01-03 10:05:00,428.53,429.01,428.09,428.85,33978.0,428.53,429.01,428.09,428.85,33978.0
2025-01-03 10:10:00,429.03,429.89,428.83,429.4,40699.0,429.03,429.89,428.83,429.4,40699.0
2025-01-03 10:15:00,429.21,429.29,427.6,427.94,58299.0,429.21,429.29,427.6,427.94,58299.0
2025-01-03 10:20:00,428.21,429.21,427.11,428.98,37116.0,428.21,429.21,427.11,428.98,37116.0
2025-01-03 10:25:00,428.96,429.99,428.69,429.16,36180.0,428.96,429.99,428.69,429.16,36180.0
2025-01-03 10:30:00,429.26,429.39,428.41,428.68,46137.0,429.26,429.39,428.41,428.68,46137.0
2025-01-03 10:35:00,428.68,430.43,428.46,429.96,41623.0,428.68,430.43,428.46,429.96,41623.0
2025-01-03 10:40:00,430.06,431.0,429.75,430.36,43260.0,430.06,431.0,429.75,430.36,43260.0
2025-01-03 10:45:00,430.41,430.7,429.96,430.21,22096.0,430.41,430.7,429.96,430.21,22096.0
2025-01-03 10:50:00,430.32,430.32,428.45,428.78,25584.0,430.32,430.32,428.45,428.78,25584.0
2025-01-03 10:55:00,428.88,428.88,427.92,428.34,41162.0,428.88,428.88,427.92,428.34,41162.0
2025-01-03 11:00:00,428.21,428.35,427.23,427.75,38296.0,428.21,428.35,427.23,427.75,38296.0
2025-01-03 11:05:00,427.87,428.24,426.88,427.88,32939.0,427.87,428.24,426.88,427.88,32939.0
2025-01-03 11:10:00,427.92,428.75,427.89,427.94,18289.0,427.92,428.75,427.89,427.94,18289.0
2025-01-03 11:15:00,428.02,428.59,427.38,427.53,25158.0,428.02,428.59,427.38,427.53,25158.0
2025-01-03 11:20:00,427.53,428.15,427.36,428.15,17147.0,427.53,428.15,427.36,428.15,17147.0
2025-01-03 11:25:00,428.07,428.44,427.97,428.27,23092.0,428.07,428.44,427.97,428.27,23092.0
2025-01-03 11:30:00,427.99,429.15,427.93,429.11,23932.0,427.99,429.15,427.93,429.11,23932.0
2025-01-03 11:35:00,429.3,429.47,428.67,429.01,28232.0,429.3,429.47,428.67,429.01,28232.0
2025-01-03 11:40:00,429.05,429.78,428.74,429.78,12809.0,429.05,429.78,428.74,429.78,12809.0
2025-01-03 11:45:00,429.34,429.55,429.1,429.53,10636.0,429.34,429.55,429.1,429.53,10636.0
2025-01-03 11:50:00,429.32,429.48,428.83,428.89,28630.0,429.32,429.48,428.83,428.89,28630.0
2025-01-03 11:55:00,428.79,429.06,428.28,428.28,20329.0,428.79,429.06,428.28,428.28,20329.0
2025-01-03 12:00:00,428.38,429.51,428.26,429.31,17422.0,428.38,429.51,428.26,429.31,17422.0
2025-01-03 12:05:00,429.41,429.53,428.87,428.88,33826.0,429.41,429.53,428.87,428.88,33826.0
2025-01-03 12:10:00,428.88,429.07,428.26,428.29,28220.0,428.88,429.07,428.26,428.29,28220.0
2025-01-03 12:15:00,428.28,429.12,427.88,428.4,34738.0,428.28,429.12,427.88,428.4,34738.0
2025-01-03 12:20:00,428.42,429.26,428.42,429.26,22463.0,428.42,429.26,428.42,429.26,22463.0
2025-01-03 12:25:00,429.18,429.77,429.18,429.32,22307.0,429.18,429.77,429.18,429.32,22307.0
2025-01-03 12:30:00,429.42,429.89,429.38,429.85,13624.0,429.42,429.89,429.38,429.85,13624.0
2025-01-03 12:35:00,429.84,430.62,429.71,429.85,39030.0,429.84,430.62,429.71,429.85,39030.0
2025-01-03 12:40:00,430.04,430.5,429.7,430.23,13166.0,430.04,430.5,429.7,430.23,13166.0
2025-01-03 12:45:00,430.23,430.95,430.01,430.89,30951.0,430.23,430.95,430.01,430.89,30951.0
2025-01-03 12:50:00,430.79,431.35,430.71,430.86,22612.0,430.79,431.35,430.71,430.86,22612.0
2025-01-03 12:55:00,430.99,431.3,430.53,430.53,38664.0,430.99,431.3,430.53,430.53,38664.0
2025-01-03 13:00:00,430.65,430.84,430.04,430.29,18965.0,430.65,430.84,430.04,430.29,18965.0
2025-01-03 13:05:00,430.12,430.34,429.79,430.03,19018.0,430.12,430.34,429.79,430.03,19018.0
2025-01-03 13:10:00,430.04,430.99,429.92,430.87,26994.0,430.04,430.99,429.92,430.87,26994.0
2025-01-03 13:15:00,430.98,431.08,430.4,431.08,17203.0,430.98,431.08,430.4,431.08,17203.0
2025-01-03 13:20:00,430.82,431.06,430.65,430.8,15786.0,430.82,431.06,430.65,430.8,15786.0
2025-01-03 13:25:00,430.8,431.09,430.7,431.09,21947.0,430.8,431.09,430.7,431.09,21947.0
2025-01-03 13:30:00,431.23,431.31,430.81,430.96,16181.0,431.23,431.31,430.81,430.96,16181.0
2025-01-03 13:35:00,431.02,431.2,430.56,431.15,21303.0,431.02,431.2,430.56,431.15,21303.0
2025-01-03 13:40:00,431.08,431.19,430.93,431.07,11399.0,431.08,431.19,430.93,431.07,11399.0
2025-01-03 13:45:00,431.08,432.08,431.07,431.92,29610.0,431.08,432.08,431.07,431.92,29610.0
2025-01-03 13:50:00,431.92,432.02,431.58,431.63,21732.0,431.92,432.02,431.58,431.63,21732.0
2025-01-03 13:55:00,431.78,431.8,431.1,431.3,40275.0,431.78,431.8,431.1,431.3,40275.0
2025-01-03 14:00:00,431.27,432.22,431.16,431.89,40348.0,431.27,432.22,431.16,431.89,40348.0
2025-01-03 14:05:00,432.05,432.07,431.35,431.64,24318.0,432.05,432.07,431.35,431.64,24318.0
2025-01-03 14:10:00,431.59,431.82,431.5,431.69,12486.0,431.59,431.82,431.5,431.69,12486.0
2025-01-03 14:15:00,431.61,432.01,431.46,431.75,19280.0,431.61,432.01,431.46,431.75,19280.0
2025-01-03 14:20:00,431.76,431.87,431.48,431.66,11909.0,431.76,431.87,431.48,431.66,11909.0
2025-01-03 14:25:00,431.58,431.92,431.42,431.92,12270.0,431.58,431.92,431.42,431.92,12270.0
2025-01-03 14:30:00,431.88,432.22,431.66,431.71,14082.0,431.88,432.22,431.66,431.71,14082.0
2025-01-03 14:35:00,431.62,431.7,431.46,431.49,15070.0,431.62,431.7,431.46,431.49,15070.0
2025-01-03 14:40:00,431.43,431.43,430.75,430.79,21472.0,431.43,431.43,430.75,430.79,21472.0
2025-01-03 14:45:00,430.77,431.17,430.68,431.11,18461.0,430.77,431.17,430.68,431.11,18461.0
2025-01-03 14:50:00,430.99,431.1,430.64,430.91,23261.0,430.99,431.1,430.64,430.91,23261.0
2025-01-03 14:55:00,430.86,431.43,430.74,431.24,20211.0,430.86,431.43,430.74,431.24,20211.0
2025-01-03 15:00:00,431.14,431.24,430.5,430.51,18122.0,431.14,431.24,430.5,430.51,18122.0
2025-01-03 15:05:00,430.63,431.1,430.4,431.07,22345.0,430.63,431.1,430.4,431.07,22345.0
2025-01-03 15:10:00,430.98,431.13,430.73,430.89,18017.0,430.98,431.13,430.73,430.89,18017.0
2025-01-03 15:15:00,430.88,431.02,430.66,430.7,21890.0,430.88,431.02,430.66,430.7,21890.0
2025-01-03 15:20:00,430.69,430.8,430.34,430.68,26760.0,430.69,430.8,430.34,430.68,26760.0
2025-01-03 15:25:00,430.66,431.25,430.6,431.16,20991.0,430.66,431.25,430.6,431.16,20991.0
2025-01-03 15:30:00,431.1,431.35,430.89,431.07,33966.0,431.1,431.35,430.89,431.07,33966.0
2025-01-03 15:35:00,431.14,431.35,430.26,430.34,29235.0,431.14,431.35,430.26,430.34,29235.0
2025-01-03 15:40:00,430.34,430.37,429.6,430.04,44601.0,430.34,430.37,429.6,430.04,44601.0
2025-01-03 15:45:00,429.94,430.25,429.81,429.98,54601.0,429.94,430.25,429.81,429.98,54601.0
2025-01-03 15:50:00,429.92,430.83,429.7,430.75,76214.0,429.92,430.83,429.7,430.75,76214.0
2025-01-03 15:55:00,430.55,430.86,430.01,430.68,164596.0,430.55,430.86,430.01,430.68,164596.0
2025-01-06 09:30:00,431.88,433.44,430.89,432.37,94552.0,431.88,433.44,430.89,432.37,94552.0
2025-01-06 09:35:00,432.44,433.79,431.62,433.39,39627.0,432.44,433.79,431.62,433.39,39627.0
2025-01-06 09:40:00,433.33,436.41,433.13,434.99,65533.0,433.33,436.41,433.13,434.99,65533.0
2025-01-06 09:45:00,435.33,435.71,434.16,434.16,28977.0,435.33,435.71,434.16,434.16,28977.0
2025-01-06 09:50:00,434.14,434.54,432.85,433.38,30488.0,434.14,434.54,432.85,433.38,30488.0
2025-01-06 09:55:00,433.19,433.36,432.19,432.58,21549.0,433.19,433.36,432.19,432.58,21549.0
2025-01-06 10:00:00,432.58,432.66,431.78,432.29,27786.0,432.58,432.66,431.78,432.29,27786.0
2025-01-06 10:05:00,432.55,433.4,432.22,432.9,17717.0,432.55,433.4,432.22,432.9,17717.0
2025-01-06 10:10:00,432.92,434.15,432.83,434.05,30782.0,432.92,434.15,432.83,434.05,30782.0
2025-01-06 10:15:00,434.04,434.04,433.45,433.73,20771.0,434.04,434.04,433.45,433.73,20771.0
2025-01-06 10:20:00,433.73,434.06,433.49,433.72,29342.0,433.73,434.06,433.49,433.72,29342.0
2025-01-06 10:25:00,433.72,434.45,433.61,434.17,26052.0,433.72,434.45,433.61,434.17,26052.0
2025-01-06 10:30:00,434.29,434.39,433.51,434.0,16458.0,434.29,434.39,433.51,434.0,16458.0
2025-01-06 10:35:00,434.02,434.76,433.87,434.12,33357.0,434.02,434.76,433.87,434.12,33357.0
2025-01-06 10:40:00,434.23,435.0,434.12,434.93,23272.0,434.23,435.0,434.12,434.93,23272.0
2025-01-06 10:45:00,434.88,435.39,434.7,434.92,35818.0,434.88,435.39,434.7,434.92,35818.0
2025-01-06 10:50:00,434.92,435.08,434.31,434.55,23389.0,434.92,435.08,434.31,434.55,23389.0
2025-01-06 10:55:00,434.53,434.86,434.31,434.84,19435.0,434.53,434.86,434.31,434.84,19435.0
2025-01-06 11:00:00,434.83,434.93,434.26,434.85,42356.0,434.83,434.93,434.26,434.85,42356.0
2025-01-06 11:05:00,434.84,435.0,434.62,434.93,17429.0,434.84,435.0,434.62,434.93,17429.0
2025-01-06 11:10:00,434.83,435.27,434.25,434.36,35966.0,434.83,435.27,434.25,434.36,35966.0
2025-01-06 11:15:00,434.27,435.01,434.25,434.74,37599.0,434.27,435.01,434.25,434.74,37599.0
2025-01-06 11:20:00,434.79,435.2,434.5,435.0,36470.0,434.79,435.2,434.5,435.0,36470.0
2025-01-06 11:25:00,435.15,435.15,434.5,435.15,20289.0,435.15,435.15,434.5,435.15,20289.0
2025-01-06 11:30:00,435.13,435.37,434.61,434.61,18504.0,435.13,435.37,434.61,434.61,18504.0
2025-01-06 11:35:00,434.61,434.67,434.01,434.14,17191.0,434.61,434.67,434.01,434.14,17191.0
2025-01-06 11:40:00,434.1,434.19,433.68,433.94,14712.0,434.1,434.19,433.68,433.94,14712.0
2025-01-06 11:45:00,433.88,434.06,433.32,433.47,24204.0,433.88,434.06,433.32,433.47,24204.0
2025-01-06 11:50:00,433.47,434.09,433.46,434.06,14711.0,433.47,434.09,433.46,434.06,14711.0
2025-01-06 11:55:00,434.06,434.63,433.86,434.5,14484.0,434.06,434.63,433.86,434.5,14484.0
2025-01-06 12:00:00,434.25,434.49,434.19,434.43,8885.0,434.25,434.49,434.19,434.43,8885.0
2025-01-06 12:05:00,434.43,434.44,434.07,434.29,16022.0,434.43,434.44,434.07,434.29,16022.0
2025-01-06 12:10:00,434.15,434.36,433.84,433.98,17533.0,434.15,434.36,433.84,433.98,17533.0
2025-01-06 12:15:00,434.1,434.47,433.92,434.09,13866.0,434.1,434.47,433.92,434.09,13866.0
2025-01-06 12:20:00,434.16,434.16,433.43,433.55,12482.0,434.16,434.16,433.43,433.55,12482.0
2025-01-06 12:25:00,433.55,433.6,433.07,433.2,12619.0,433.55,433.6,433.07,433.2,12619.0
2025-01-06 12:30:00,433.13,433.58,433.06,433.52,14412.0,433.13,433.58,433.06,433.52,14412.0
2025-01-06 12:35:00,433.52,433.82,432.39,432.47,14348.0,433.52,433.82,432.39,432.47,14348.0
2025-01-06 12:40:00,432.31,432.35,431.22,431.56,21459.0,432.31,432.35,431.22,431.56,21459.0
2025-01-06 12:45:00,431.54,431.58,430.91,431.01,16352.0,431.54,431.58,430.91,431.01,16352.0
2025-01-06 12:50:00,431.13,431.13,430.23,430.75,39432.0,431.13,431.13,430.23,430.75,39432.0
2025-01-06 12:55:00,430.66,431.14,430.55,430.96,20926.0,430.66,431.14,430.55,430.96,20926.0
2025-01-06 13:00:00,430.97,431.04,430.18,430.7,22600.0,430.97,431.04,430.18,430.7,22600.0
2025-01-06 13:05:00,430.9,430.91,430.0,430.19,18661.0,430.9,430.91,430.0,430.19,18661.0
2025-01-06 13:10:00,430.14,430.34,429.79,430.05,20107.0,430.14,430.34,429.79,430.05,20107.0
2025-01-06 13:15:00,429.89,430.09,429.69,429.94,22403.0,429.89,430.09,429.69,429.94,22403.0
2025-01-06 13:20:00,430.0,430.0,429.56,429.68,15583.0,430.0,430.0,429.56,429.68,15583.0
2025-01-06 13:25:00,429.73,429.82,429.25,429.45,34711.0,429.73,429.82,429.25,429.45,34711.0
2025-01-06 13:30:00,429.48,429.73,429.11,429.5,27178.0,429.48,429.73,429.11,429.5,27178.0
2025-01-06 13:35:00,429.45,429.87,429.31,429.33,16104.0,429.45,429.87,429.31,429.33,16104.0
2025-01-06 13:40:00,429.34,429.48,428.52,428.6,44937.0,429.34,429.48,428.52,428.6,44937.0
2025-01-06 13:45:00,428.65,429.15,428.09,428.84,21986.0,428.65,429.15,428.09,428.84,21986.0
2025-01-06 13:50:00,428.96,429.23,428.77,429.0,15073.0,428.96,429.23,428.77,429.0,15073.0
2025-01-06 13:55:00,429.0,429.04,428.7,428.7,15219.0,429.0,429.04,428.7,428.7,15219.0
2025-01-06 14:00:00,428.74,429.29,428.49,428.66,28179.0,428.74,429.29,428.49,428.66,28179.0
2025-01-06 14:05:00,428.55,429.76,428.55,429.69,16981.0,428.55,429.76,428.55,429.69,16981.0
2025-01-06 14:10:00,429.63,429.71,429.33,429.44,7645.0,429.63,429.71,429.33,429.44,7645.0
2025-01-06 14:15:00,429.39,429.66,429.35,429.52,20514.0,429.39,429.66,429.35,429.52,20514.0
2025-01-06 14:20:00,429.52,429.75,429.34,429.44,10739.0,429.52,429.75,429.34,429.44,10739.0
2025-01-06 14:25:00,429.38,429.44,428.85,428.87,17173.0,429.38,429.44,428.85,428.87,17173.0
2025-01-06 14:30:00,428.87,428.95,428.58,428.84,15146.0,428.87,428.95,428.58,428.84,15146.0
2025-01-06 14:35:00,428.89,428.92,428.55,428.71,9456.0,428.89,428.92,428.55,428.71,9456.0
2025-01-06 14:40:00,428.71,428.8,428.46,428.58,10019.0,428.71,428.8,428.46,428.58,10019.0
2025-01-06 14:45:00,428.58,429.15,428.58,429.06,13943.0,428.58,429.15,428.58,429.06,13943.0
2025-01-06 14:50:00,429.0,429.01,428.65,429.0,15615.0,429.0,429.01,428.65,429.0,15615.0
2025-01-06 14:55:00,428.93,429.13,428.53,428.72,18305.0,428.93,429.13,428.53,428.72,18305.0
2025-01-06 15:00:00,428.66,428.89,428.43,428.64,15471.0,428.66,428.89,428.43,428.64,15471.0
2025-01-06 15:05:00,428.53,428.67,428.07,428.16,24501.0,428.53,428.67,428.07,428.16,24501.0
2025-01-06 15:10:00,428.09,428.32,428.03,428.1,23466.0,428.09,428.32,428.03,428.1,23466.0
2025-01-06 15:15:00,428.09,428.32,427.87,428.01,29238.0,428.09,428.32,427.87,428.01,29238.0
2025-01-06 15:20:00,428.07,429.2,427.79,428.93,19878.0,428.07,429.2,427.79,428.93,19878.0
2025-01-06 15:25:00,429.09,429.09,428.39,428.49,15311.0,429.09,429.09,428.39,428.49,15311.0
2025-01-06 15:30:00,428.46,429.03,428.43,428.81,24864.0,428.46,429.03,428.43,428.81,24864.0
2025-01-06 15:35:00,428.81,429.36,428.65,428.75,24547.0,428.81,429.36,428.65,428.75,24547.0
2025-01-06 15:40:00,428.67,429.16,428.66,428.89,33788.0,428.67,429.16,428.66,428.89,33788.0
2025-01-06 15:45:00,428.79,429.15,428.65,428.77,28390.0,428.79,429.15,428.65,428.77,28390.0
2025-01-06 15:50:00,428.7,430.32,428.63,430.08,76240.0,428.7,430.32,428.63,430.08,76240.0
2025-01-06 15:55:00,430.08,431.23,430.08,431.18,184173.0,430.08,431.23,430.08,431.18,184173.0
2025-01-07 09:30:00,431.37,433.79,431.18,432.78,101972.0,431.37,433.79,431.18,432.78,101972.0
2025-01-07 09:35:00,432.97,433.42,432.0,432.5,33628.0,432.97,433.42,432.0,432.5,33628.0
2025-01-07 09:40:00,432.51,432.97,431.63,432.53,39502.0,432.51,432.97,431.63,432.53,39502.0
2025-01-07 09:45:00,432.69,433.51,432.22,433.0,62168.0,432.69,433.51,432.22,433.0,62168.0
2025-01-07 09:50:00,433.13,435.18,433.01,434.62,63396.0,433.13,435.18,433.01,434.62,63396.0
2025-01-07 09:55:00,434.7,434.75,433.33,433.73,25357.0,434.7,434.75,433.33,433.73,25357.0
2025-01-07 10:00:00,433.49,433.97,432.29,432.74,18383.0,433.49,433.97,432.29,432.74,18383.0
2025-01-07 10:05:00,432.65,432.65,429.84,430.0,32023.0,432.65,432.65,429.84,430.0,32023.0
2025-01-07 10:10:00,429.95,431.43,429.88,430.48,19051.0,429.95,431.43,429.88,430.48,19051.0
2025-01-07 10:15:00,430.71,431.17,430.06,430.47,30858.0,430.71,431.17,430.06,430.47,30858.0
2025-01-07 10:20:00,430.77,431.04,430.22,431.02,22456.0,430.77,431.04,430.22,431.02,22456.0
2025-01-07 10:25:00,431.02,431.38,430.01,430.44,33328.0,431.02,431.38,430.01,430.44,33328.0
2025-01-07 10:30:00,430.23,430.48,429.31,429.48,21544.0,430.23,430.48,429.31,429.48,21544.0
2025-01-07 10:35:00,429.53,430.04,428.45,428.55,22050.0,429.53,430.04,428.45,428.55,22050.0
2025-01-07 10:40:00,428.8,428.92,427.36,427.74,29127.0,428.8,428.92,427.36,427.74,29127.0
2025-01-07 10:45:00,427.6,427.69,426.28,426.95,30000.0,427.6,427.69,426.28,426.95,30000.0
2025-01-07 10:50:00,427.12,428.04,426.83,427.93,16019.0,427.12,428.04,426.83,427.93,16019.0
2025-01-07 10:55:00,428.0,429.19,427.9,429.19,16746.0,428.0,429.19,427.9,429.19,16746.0
2025-01-07 11:00:00,429.19,429.55,428.68,429.54,14792.0,429.19,429.55,428.68,429.54,14792.0
2025-01-07 11:05:00,429.53,429.74,428.74,429.44,26082.0,429.53,429.74,428.74,429.44,26082.0
2025-01-07 11:10:00,429.26,429.64,428.74,429.01,18872.0,429.26,429.64,428.74,429.01,18872.0
2025-01-07 11:15:00,429.04,429.22,428.5,428.56,34238.0,429.04,429.22,428.5,428.56,34238.0
2025-01-07 11:20:00,428.68,429.2,428.24,428.43,20704.0,428.68,429.2,428.24,428.43,20704.0
2025-01-07 11:25:00,428.42,428.63,427.85,428.26,32174.0,428.42,428.63,427.85,428.26,32174.0
2025-01-07 11:30:00,428.27,428.39,427.74,427.74,11199.0,428.27,428.39,427.74,427.74,11199.0
2025-01-07 11:35:00,427.91,427.91,427.27,427.41,15215.0,427.91,427.91,427.27,427.41,15215.0
2025-01-07 11:40:00,427.39,427.69,426.59,426.75,22898.0,427.39,427.69,426.59,426.75,22898.0
2025-01-07 11:45:00,426.76,426.96,426.33,426.33,28476.0,426.76,426.96,426.33,426.33,28476.0
2025-01-07 11:50:00,426.33,426.33,425.01,425.17,33400.0,426.33,426.33,425.01,425.17,33400.0
2025-01-07 11:55:00,425.25,425.95,425.16,425.64,20103.0,425.25,425.95,425.16,425.64,20103.0
2025-01-07 12:00:00,425.69,426.48,425.69,426.09,9816.0,425.69,426.48,425.69,426.09,9816.0
2025-01-07 12:05:00,426.05,426.35,425.7,426.09,13707.0,426.05,426.35,425.7,426.09,13707.0
2025-01-07 12:10:00,426.09,426.18,425.65,426.05,19183.0,426.09,426.18,425.65,426.05,19183.0
2025-01-07 12:15:00,426.06,426.21,425.64,425.9,17137.0,426.06,426.21,425.64,425.9,17137.0
2025-01-07 12:20:00,426.14,426.14,425.01,425.08,16015.0,426.14,426.14,425.01,425.08,16015.0
2025-01-07 12:25:00,425.07,425.23,424.43,424.93,37816.0,425.07,425.23,424.43,424.93,37816.0
2025-01-07 12:30:00,424.93,426.09,424.93,425.79,9340.0,424.93,426.09,424.93,425.79,9340.0
2025-01-07 12:35:00,425.78,425.86,425.01,425.05,8739.0,425.78,425.86,425.01,425.05,8739.0
2025-01-07 12:40:00,425.06,425.06,424.3,424.41,11561.0,425.06,425.06,424.3,424.41,11561.0
2025-01-07 12:45:00,424.4,424.6,424.24,424.46,14285.0,424.4,424.6,424.24,424.46,14285.0
2025-01-07 12:50:00,424.46,424.56,424.24,424.35,8050.0,424.46,424.56,424.24,424.35,8050.0
2025-01-07 12:55:00,424.6,424.69,424.25,424.63,14114.0,424.6,424.69,424.25,424.63,14114.0
2025-01-07 13:00:00,424.7,424.78,424.34,424.34,9183.0,424.7,424.78,424.34,424.34,9183.0
2025-01-07 13:05:00,424.26,424.42,424.01,424.28,26396.0,424.26,424.42,424.01,424.28,26396.0
2025-01-07 13:10:00,424.28,425.07,424.28,424.95,18798.0,424.28,425.07,424.28,424.95,18798.0
2025-01-07 13:15:00,424.95,424.95,424.68,424.73,8858.0,424.95,424.95,424.68,424.73,8858.0
2025-01-07 13:20:00,424.8,424.81,424.2,424.31,11974.0,424.8,424.81,424.2,424.31,11974.0
2025-01-07 13:25:00,424.33,424.64,424.3,424.44,13770.0,424.33,424.64,424.3,424.44,13770.0
2025-01-07 13:30:00,424.52,424.55,424.25,424.27,8569.0,424.52,424.55,424.25,424.27,8569.0
2025-01-07 13:35:00,424.39,424.46,424.06,424.24,9588.0,424.39,424.46,424.06,424.24,9588.0
2025-01-07 13:40:00,424.28,424.4,423.63,423.63,20997.0,424.28,424.4,423.63,423.63,20997.0
2025-01-07 13:45:00,423.66,423.91,423.5,423.8,17260.0,423.66,423.91,423.5,423.8,17260.0
2025-01-07 13:50:00,423.81,423.91,423.25,423.51,22650.0,423.81,423.91,423.25,423.51,22650.0
2025-01-07 13:55:00,423.44,423.58,423.18,423.3,16138.0,423.44,423.58,423.18,423.3,16138.0
2025-01-07 14:00:00,423.34,423.43,422.83,422.87,27024.0,423.34,423.43,422.83,422.87,27024.0
2025-01-07 14:05:00,422.85,423.9,422.84,423.66,27911.0,422.85,423.9,422.84,423.66,27911.0
2025-01-07 14:10:00,423.66,424.0,423.58,423.68,34654.0,423.66,424.0,423.58,423.68,34654.0
2025-01-07 14:15:00,423.58,423.72,423.34,423.45,10117.0,423.58,423.72,423.34,423.45,10117.0
2025-01-07 14:20:00,423.47,423.7,423.26,423.57,12868.0,423.47,423.7,423.26,423.57,12868.0
2025-01-07 14:25:00,423.64,423.72,423.49,423.64,15475.0,423.64,423.72,423.49,423.64,15475.0
2025-01-07 14:30:00,423.7,423.72,423.06,423.14,11548.0,423.7,423.72,423.06,423.14,11548.0
2025-01-07 14:35:00,423.14,423.2,422.76,422.99,14055.0,423.14,423.2,422.76,422.99,14055.0
2025-01-07 14:40:00,422.83,423.0,422.24,422.77,29653.0,422.83,423.0,422.24,422.77,29653.0
2025-01-07 14:45:00,422.71,423.07,422.5,422.5,10358.0,422.71,423.07,422.5,422.5,10358.0
2025-01-07 14:50:00,422.6,423.0,422.53,422.74,16730.0,422.6,423.0,422.53,422.74,16730.0
2025-01-07 14:55:00,422.78,422.87,422.28,422.51,25350.0,422.78,422.87,422.28,422.51,25350.0
2025-01-07 15:00:00,422.5,422.6,422.12,422.32,16271.0,422.5,422.6,422.12,422.32,16271.0
2025-01-07 15:05:00,422.31,422.52,421.91,422.07,17775.0,422.31,422.52,421.91,422.07,17775.0
2025-01-07 15:10:00,421.99,422.14,421.58,421.68,19412.0,421.99,422.14,421.58,421.68,19412.0
2025-01-07 15:15:00,421.71,421.88,421.35,421.37,19764.0,421.71,421.88,421.35,421.37,19764.0
2025-01-07 15:20:00,421.28,421.36,420.9,420.9,31604.0,421.28,421.36,420.9,420.9,31604.0
2025-01-07 15:25:00,420.93,421.46,420.89,421.23,19930.0,420.93,421.46,420.89,421.23,19930.0
2025-01-07 15:30:00,421.24,421.8,421.24,421.42,25165.0,421.24,421.8,421.24,421.42,25165.0
2025-01-07 15:35:00,421.45,421.5,420.51,420.75,33263.0,421.45,421.5,420.51,420.75,33263.0
2025-01-07 15:40:00,420.71,421.87,420.6,420.8,46712.0,420.71,421.87,420.6,420.8,46712.0
2025-01-07 15:45:00,420.81,421.97,420.55,421.79,31607.0,420.81,421.97,420.55,421.79,31607.0
2025-01-07 15:50:00,421.68,422.61,421.61,422.5,55705.0,421.68,422.61,421.61,422.5,55705.0
2025-01-07 15:55:00,422.49,422.76,422.22,422.62,93612.0,422.49,422.76,422.22,422.62,93612.0
2025-01-08 09:30:00,417.01,419.42,417.01,417.73,129709.0,417.01,419.42,417.01,417.73,129709.0
2025-01-08 09:35:00,418.04,418.68,417.01,417.39,29722.0,418.04,418.68,417.01,417.39,29722.0
2025-01-08 09:40:00,417.6,418.58,417.46,418.25,30935.0,417.6,418.58,417.46,418.25,30935.0
2025-01-08 09:45:00,418.26,418.59,416.74,417.1,61648.0,418.26,418.59,416.74,417.1,61648.0
2025-01-08 09:50:00,416.98,417.64,415.51,416.81,86599.0,416.98,417.64,415.51,416.81,86599.0
2025-01-08 09:55:00,416.71,418.24,416.71,417.42,40857.0,416.71,418.24,416.71,417.42,40857.0
2025-01-08 10:00:00,417.46,418.5,417.46,418.0,81926.0,417.46,418.5,417.46,418.0,81926.0
2025-01-08 10:05:00,418.18,418.49,417.51,418.48,50053.0,418.18,418.49,417.51,418.48,50053.0
2025-01-08 10:10:00,418.46,418.9,418.08,418.4,39110.0,418.46,418.9,418.08,418.4,39110.0
2025-01-08 10:15:00,418.44,419.4,417.92,419.4,30875.0,418.44,419.4,417.92,419.4,30875.0
2025-01-08 10:20:00,419.33,420.21,418.88,420.21,33599.0,419.33,420.21,418.88,420.21,33599.0
2025-01-08 10:25:00,420.03,420.69,419.75,420.05,19580.0,420.03,420.69,419.75,420.05,19580.0
2025-01-08 10:30:00,420.08,420.24,419.61,419.63,20982.0,420.08,420.24,419.61,419.63,20982.0
2025-01-08 10:35:00,419.8,420.5,419.51,420.25,37338.0,419.8,420.5,419.51,420.25,37338.0
2025-01-08 10:40:00,420.25,420.44,419.71,420.09,50807.0,420.25,420.44,419.71,420.09,50807.0
2025-01-08 10:45:00,420.25,420.41,419.77,420.13,18102.0,420.25,420.41,419.77,420.13,18102.0
2025-01-08 10:50:00,420.01,421.31,420.01,420.87,36869.0,420.01,421.31,420.01,420.87,36869.0
2025-01-08 10:55:00,420.87,422.06,420.65,422.0,41773.0,420.87,422.06,420.65,422.0,41773.0
2025-01-08 11:00:00,421.96,422.07,420.91,420.97,22246.0,421.96,422.07,420.91,420.97,22246.0
2025-01-08 11:05:00,420.98,421.01,420.24,420.46,20534.0,420.98,421.01,420.24,420.46,20534.0
2025-01-08 11:10:00,420.79,421.05,420.59,420.86,13933.0,420.79,421.05,420.59,420.86,13933.0
2025-01-08 11:15:00,420.97,420.97,420.47,420.76,10042.0,420.97,420.97,420.47,420.76,10042.0
2025-01-08 11:20:00,420.76,421.33,420.76,421.25,19983.0,420.76,421.33,420.76,421.25,19983.0
2025-01-08 11:25:00,421.25,421.31,420.51,420.54,16397.0,421.25,421.31,420.51,420.54,16397.0
2025-01-08 11:30:00,420.73,421.07,420.48,420.63,8812.0,420.73,421.07,420.48,420.63,8812.0
2025-01-08 11:35:00,420.63,421.73,420.56,421.7,24119.0,420.63,421.73,420.56,421.7,24119.0
2025-01-08 11:40:00,421.74,422.45,421.67,422.26,22285.0,421.74,422.45,421.67,422.26,22285.0
2025-01-08 11:45:00,422.4,422.6,422.16,422.28,9819.0,422.4,422.6,422.16,422.28,9819.0
2025-01-08 11:50:00,422.37,422.37,421.76,422.15,17301.0,422.37,422.37,421.76,422.15,17301.0
2025-01-08 11:55:00,422.12,422.4,421.85,422.31,6734.0,422.12,422.4,421.85,422.31,6734.0
2025-01-08 12:00:00,422.38,422.38,421.76,421.92,13698.0,422.38,422.38,421.76,421.92,13698.0
2025-01-08 12:05:00,421.79,421.95,421.16,421.48,12780.0,421.79,421.95,421.16,421.48,12780.0
2025-01-08 12:10:00,421.49,421.51,420.97,421.02,9889.0,421.49,421.51,420.97,421.02,9889.0
2025-01-08 12:15:00,421.19,421.2,420.8,421.09,13223.0,421.19,421.2,420.8,421.09,13223.0
2025-01-08 12:20:00,421.2,421.35,420.45,420.52,13847.0,421.2,421.35,420.45,420.52,13847.0
2025-01-08 12:25:00,420.76,421.45,420.08,420.43,13626.0,420.76,421.45,420.08,420.43,13626.0
2025-01-08 12:30:00,420.51,421.75,420.34,421.62,13334.0,420.51,421.75,420.34,421.62,13334.0
2025-01-08 12:35:00,421.73,421.82,421.4,421.64,7662.0,421.73,421.82,421.4,421.64,7662.0
2025-01-08 12:40:00,421.67,422.2,421.67,421.91,9060.0,421.67,422.2,421.67,421.91,9060.0
2025-01-08 12:45:00,421.94,422.1,421.46,421.47,9850.0,421.94,422.1,421.46,421.47,9850.0
2025-01-08 12:50:00,421.67,421.85,421.53,421.62,8814.0,421.67,421.85,421.53,421.62,8814.0
2025-01-08 12:55:00,421.63,422.0,421.47,421.77,6500.0,421.63,422.0,421.47,421.77,6500.0
2025-01-08 13:00:00,421.81,422.62,421.72,422.51,12827.0,421.81,422.62,421.72,422.51,12827.0
2025-01-08 13:05:00,422.28,422.66,421.9,421.93,11390.0,422.28,422.66,421.9,421.93,11390.0
2025-01-08 13:10:00,421.94,422.3,421.88,421.94,10923.0,421.94,422.3,421.88,421.94,10923.0
2025-01-08 13:15:00,421.94,422.16,421.88,422.07,6558.0,421.94,422.16,421.88,422.07,6558.0
2025-01-08 13:20:00,422.07,422.08,421.61,421.79,10769.0,422.07,422.08,421.61,421.79,10769.0
2025-01-08 13:25:00,421.76,422.38,421.75,422.01,13650.0,421.76,422.38,421.75,422.01,13650.0
2025-01-08 13:30:00,421.99,422.1,421.67,421.76,8155.0,421.99,422.1,421.67,421.76,8155.0
2025-01-08 13:35:00,421.75,421.92,421.63,421.92,13262.0,421.75,421.92,421.63,421.92,13262.0
2025-01-08 13:40:00,421.84,422.1,421.78,421.88,10671.0,421.84,422.1,421.78,421.88,10671.0
2025-01-08 13:45:00,421.78,421.83,421.03,421.56,19629.0,421.78,421.83,421.03,421.56,19629.0
2025-01-08 13:50:00,421.53,421.53,420.73,421.04,12765.0,421.53,421.53,420.73,421.04,12765.0
2025-01-08 13:55:00,421.08,421.59,421.03,421.56,5528.0,421.08,421.59,421.03,421.56,5528.0
2025-01-08 14:00:00,421.64,421.64,420.89,421.33,14733.0,421.64,421.64,420.89,421.33,14733.0
2025-01-08 14:05:00,421.35,422.41,421.1,422.33,15292.0,421.35,422.41,421.1,422.33,15292.0
2025-01-08 14:10:00,422.34,422.38,421.32,421.32,15560.0,422.34,422.38,421.32,421.32,15560.0
2025-01-08 14:15:00,421.35,421.59,421.18,421.27,14550.0,421.35,421.59,421.18,421.27,14550.0
2025-01-08 14:20:00,421.14,421.81,421.14,421.63,18721.0,421.14,421.81,421.14,421.63,18721.0
2025-01-08 14:25:00,421.8,422.22,421.6,421.66,11071.0,421.8,422.22,421.6,421.66,11071.0
2025-01-08 14:30:00,421.66,421.66,420.95,420.95,5984.0,421.66,421.66,420.95,420.95,5984.0
2025-01-08 14:35:00,420.99,421.23,420.72,420.91,8627.0,420.99,421.23,420.72,420.91,8627.0
2025-01-08 14:40:00,420.91,421.04,420.56,420.8,10723.0,420.91,421.04,420.56,420.8,10723.0
2025-01-08 14:45:00,420.68,421.04,420.63,420.87,6444.0,420.68,421.04,420.63,420.87,6444.0
2025-01-08 14:50:00,420.88,421.84,420.88,421.23,15407.0,420.88,421.84,420.88,421.23,15407.0
2025-01-08 14:55:00,421.03,421.31,420.9,421.03,15836.0,421.03,421.31,420.9,421.03,15836.0
2025-01-08 15:00:00,420.94,421.2,420.79,420.83,17007.0,420.94,421.2,420.79,420.83,17007.0
2025-01-08 15:05:00,420.88,420.93,420.3,420.36,31888.0,420.88,420.93,420.3,420.36,31888.0
2025-01-08 15:10:00,420.35,420.99,420.09,420.14,14566.0,420.35,420.99,420.09,420.14,14566.0
2025-01-08 15:15:00,420.14,420.48,420.1,420.19,51856.0,420.14,420.48,420.1,420.19,51856.0
2025-01-08 15:20:00,420.19,420.34,419.93,420.04,21223.0,420.19,420.34,419.93,420.04,21223.0
2025-01-08 15:25:00,420.06,420.88,419.81,420.8,10330.0,420.06,420.88,419.81,420.8,10330.0
2025-01-08 15:30:00,420.86,420.98,420.35,420.35,24284.0,420.86,420.98,420.35,420.35,24284.0
2025-01-08 15:35:00,420.35,420.61,419.76,419.9,16663.0,420.35,420.61,419.76,419.9,16663.0
2025-01-08 15:40:00,419.96,420.17,419.85,419.97,26726.0,419.96,420.17,419.85,419.97,26726.0
2025-01-08 15:45:00,420.01,420.19,419.59,419.59,33108.0,420.01,420.19,419.59,419.59,33108.0
2025-01-08 15:50:00,419.64,420.1,419.34,419.94,56512.0,419.64,420.1,419.34,419.94,56512.0
2025-01-08 15:55:00,420.01,420.01,419.0,419.59,85333.0,420.01,420.01,419.0,419.59,85333.0
2025-01-10 09:30:00,410.91,412.78,409.11,411.01,237052.0,410.91,412.78,409.11,411.01,237052.0
2025-01-10 09:35:00,411.14,412.38,410.0,411.41,67084.0,411.14,412.38,410.0,411.41,67084.0
2025-01-10 09:40:00,411.29,413.0,410.56,412.0,76176.0,411.29,413.0,410.56,412.0,76176.0
2025-01-10 09:45:00,412.01,413.1,410.76,411.5,58569.0,412.01,413.1,410.76,411.5,58569.0
2025-01-10 09:50:00,411.26,411.6,410.42,410.74,48047.0,411.26,411.6,410.42,410.74,48047.0
2025-01-10 09:55:00,410.75,412.62,410.56,412.36,49913.0,410.75,412.62,410.56,412.36,49913.0
2025-01-10 10:00:00,412.21,412.44,409.58,410.47,90244.0,412.21,412.44,409.58,410.47,90244.0
2025-01-10 10:05:00,410.35,410.49,408.3,409.0,54598.0,410.35,410.49,408.3,409.0,54598.0
2025-01-10 10:10:00,409.05,409.16,407.56,408.26,77983.0,409.05,409.16,407.56,408.26,77983.0
2025-01-10 10:15:00,408.26,410.0,407.85,409.61,58862.0,408.26,410.0,407.85,409.61,58862.0
2025-01-10 10:20:00,409.81,410.22,409.36,410.01,52374.0,409.81,410.22,409.36,410.01,52374.0
2025-01-10 10:25:00,409.95,411.5,409.55,410.53,64179.0,409.95,411.5,409.55,410.53,64179.0
2025-01-10 10:30:00,410.45,410.88,409.56,410.38,26899.0,410.45,410.88,409.56,410.38,26899.0
2025-01-10 10:35:00,410.5,411.2,409.93,410.59,47412.0,410.5,411.2,409.93,410.59,47412.0
2025-01-10 10:40:00,410.5,410.78,409.25,409.43,26232.0,410.5,410.78,409.25,409.43,26232.0
2025-01-10 10:45:00,409.2,410.56,409.2,410.24,35558.0,409.2,410.56,409.2,410.24,35558.0
2025-01-10 10:50:00,410.1,410.26,409.08,409.35,18824.0,410.1,410.26,409.08,409.35,18824.0
2025-01-10 10:55:00,409.39,409.39,408.33,408.5,28171.0,409.39,409.39,408.33,408.5,28171.0
2025-01-10 11:00:00,408.69,408.73,407.44,407.75,46882.0,408.69,408.73,407.44,407.75,46882.0
2025-01-10 11:05:00,407.75,407.76,407.19,407.56,39070.0,407.75,407.76,407.19,407.56,39070.0
2025-01-10 11:10:00,407.49,407.82,407.3,407.3,29393.0,407.49,407.82,407.3,407.3,29393.0
2025-01-10 11:15:00,407.46,408.36,407.46,407.96,32708.0,407.46,408.36,407.46,407.96,32708.0
2025-01-10 11:20:00,408.06,408.54,407.62,407.78,39279.0,408.06,408.54,407.62,407.78,39279.0
2025-01-10 11:25:00,407.62,407.93,407.41,407.56,36382.0,407.62,407.93,407.41,407.56,36382.0
2025-01-10 11:30:00,407.4,407.5,406.51,407.0,39105.0,407.4,407.5,406.51,407.0,39105.0
2025-01-10 11:35:00,407.0,407.23,406.72,406.85,15924.0,407.0,407.23,406.72,406.85,15924.0
2025-01-10 11:40:00,406.85,407.6,406.84,407.32,22330.0,406.85,407.6,406.84,407.32,22330.0
2025-01-10 11:45:00,407.32,407.6,406.3,406.3,43310.0,407.32,407.6,406.3,406.3,43310.0
2025-01-10 11:50:00,406.37,406.73,406.26,406.44,34124.0,406.37,406.73,406.26,406.44,34124.0
2025-01-10 11:55:00,406.49,406.72,405.53,405.65,36282.0,406.49,406.72,405.53,405.65,36282.0
2025-01-10 12:00:00,405.65,405.92,405.44,405.7,22022.0,405.65,405.92,405.44,405.7,22022.0
2025-01-10 12:05:00,405.56,406.28,405.42,406.0,24144.0,405.56,406.28,405.42,406.0,24144.0
2025-01-10 12:10:00,405.91,406.1,405.64,406.03,18346.0,405.91,406.1,405.64,406.03,18346.0
2025-01-10 12:15:00,406.01,406.16,405.7,405.78,20246.0,406.01,406.16,405.7,405.78,20246.0
2025-01-10 12:20:00,405.78,406.09,405.32,405.84,25292.0,405.78,406.09,405.32,405.84,25292.0
2025-01-10 12:25:00,405.9,407.34,405.8,407.22,35404.0,405.9,407.34,405.8,407.22,35404.0
2025-01-10 12:30:00,407.14,408.72,407.01,408.56,31486.0,407.14,408.72,407.01,408.56,31486.0
2025-01-10 12:35:00,408.41,408.68,407.97,408.56,16787.0,408.41,408.68,407.97,408.56,16787.0
2025-01-10 12:40:00,408.49,408.92,408.39,408.4,32789.0,408.49,408.92,408.39,408.4,32789.0
2025-01-10 12:45:00,408.4,408.4,407.77,408.0,19961.0,408.4,408.4,407.77,408.0,19961.0
2025-01-10 12:50:00,407.86,408.1,407.57,407.89,12248.0,407.86,408.1,407.57,407.89,12248.0
2025-01-10 12:55:00,407.7,408.22,407.7,408.0,22527.0,407.7,408.22,407.7,408.0,22527.0
2025-01-10 13:00:00,408.0,408.1,407.2,407.46,21427.0,408.0,408.1,407.2,407.46,21427.0
2025-01-10 13:05:00,407.28,408.32,407.0,408.31,22883.0,407.28,408.32,407.0,408.31,22883.0
2025-01-10 13:10:00,408.32,408.97,408.29,408.43,26870.0,408.32,408.97,408.29,408.43,26870.0
2025-01-10 13:15:00,408.43,408.8,408.13,408.8,19316.0,408.43,408.8,408.13,408.8,19316.0
2025-01-10 13:20:00,408.84,410.03,408.84,409.87,55128.0,408.84,410.03,408.84,409.87,55128.0
2025-01-10 13:25:00,409.49,409.99,409.04,409.16,27399.0,409.49,409.99,409.04,409.16,27399.0
2025-01-10 13:30:00,409.22,409.73,408.6,409.5,29105.0,409.22,409.73,408.6,409.5,29105.0
2025-01-10 13:35:00,409.58,410.02,409.42,409.43,18731.0,409.58,410.02,409.42,409.43,18731.0
2025-01-10 13:40:00,409.64,410.11,409.44,410.0,27069.0,409.64,410.11,409.44,410.0,27069.0
2025-01-10 13:45:00,410.0,410.84,409.5,410.77,24685.0,410.0,410.84,409.5,410.77,24685.0
2025-01-10 13:50:00,410.67,411.43,410.39,410.93,30447.0,410.67,411.43,410.39,410.93,30447.0
2025-01-10 13:55:00,410.83,411.54,410.69,410.82,21669.0,410.83,411.54,410.69,410.82,21669.0
2025-01-10 14:00:00,410.81,410.82,410.13,410.24,15515.0,410.81,410.82,410.13,410.24,15515.0
2025-01-10 14:05:00,410.33,410.33,409.17,409.17,15482.0,410.33,410.33,409.17,409.17,15482.0
2025-01-10 14:10:00,409.17,409.63,408.91,409.39,14251.0,409.17,409.63,408.91,409.39,14251.0
2025-01-10 14:15:00,409.37,409.39,408.76,408.76,14597.0,409.37,409.39,408.76,408.76,14597.0
2025-01-10 14:20:00,408.82,409.04,408.63,408.84,21018.0,408.82,409.04,408.63,408.84,21018.0
2025-01-10 14:25:00,408.9,409.76,408.7,409.24,17287.0,408.9,409.76,408.7,409.24,17287.0
2025-01-10 14:30:00,409.0,409.26,408.64,408.99,22355.0,409.0,409.26,408.64,408.99,22355.0
2025-01-10 14:35:00,408.9,409.19,408.67,409.19,22841.0,408.9,409.19,408.67,409.19,22841.0
2025-01-10 14:40:00,409.25,409.36,408.89,408.99,21734.0,409.25,409.36,408.89,408.99,21734.0
2025-01-10 14:45:00,408.98,409.08,408.44,408.5,16721.0,408.98,409.08,408.44,408.5,16721.0
2025-01-10 14:50:00,408.44,409.41,408.44,409.29,17468.0,408.44,409.41,408.44,409.29,17468.0
2025-01-10 14:55:00,409.22,409.69,409.22,409.55,18534.0,409.22,409.69,409.22,409.55,18534.0
2025-01-10 15:00:00,409.47,409.62,409.06,409.34,10900.0,409.47,409.62,409.06,409.34,10900.0
2025-01-10 15:05:00,409.24,409.48,408.84,408.93,14707.0,409.24,409.48,408.84,408.93,14707.0
2025-01-10 15:10:00,408.93,409.27,408.29,408.36,19189.0,408.93,409.27,408.29,408.36,19189.0
2025-01-10 15:15:00,408.36,408.53,407.67,407.95,23959.0,408.36,408.53,407.67,407.95,23959.0
2025-01-10 15:20:00,407.95,408.49,407.94,408.23,18957.0,407.95,408.49,407.94,408.23,18957.0
2025-01-10 15:25:00,408.28,408.37,407.93,408.1,17586.0,408.28,408.37,407.93,408.1,17586.0
2025-01-10 15:30:00,408.01,408.25,407.56,407.87,27916.0,408.01,408.25,407.56,407.87,27916.0
2025-01-10 15:35:00,407.86,408.49,407.86,408.04,35154.0,407.86,408.49,407.86,408.04,35154.0
2025-01-10 15:40:00,407.98,408.22,407.65,408.06,41045.0,407.98,408.22,407.65,408.06,41045.0
2025-01-10 15:45:00,407.98,407.98,407.04,407.2,39167.0,407.98,407.98,407.04,407.2,39167.0
2025-01-10 15:50:00,407.2,407.67,406.47,407.42,90715.0,407.2,407.67,406.47,407.42,90715.0
2025-01-10 15:55:00,407.33,407.38,405.5,405.84,216237.0,407.33,407.38,405.5,405.84,216237.0
2025-01-13 09:30:00,404.27,407.78,403.75,407.78,118123.0,404.27,407.78,403.75,407.78,118123.0
2025-01-13 09:35:00,407.8,408.6,406.53,407.0,51962.0,407.8,408.6,406.53,407.0,51962.0
2025-01-13 09:40:00,407.24,407.39,405.44,406.18,34171.0,407.24,407.39,405.44,406.18,34171.0
2025-01-13 09:45:00,406.19,406.86,404.6,404.79,45515.0,406.19,406.86,404.6,404.79,45515.0
2025-01-13 09:50:00,404.8,407.5,404.77,407.33,36271.0,404.8,407.5,404.77,407.33,36271.0
2025-01-13 09:55:00,407.29,408.04,406.46,406.75,35835.0,407.29,408.04,406.46,406.75,35835.0
2025-01-13 10:00:00,406.68,406.73,405.05,405.59,43965.0,406.68,406.73,405.05,405.59,43965.0
2025-01-13 10:05:00,405.53,406.62,405.23,406.05,23761.0,405.53,406.62,405.23,406.05,23761.0
2025-01-13 10:10:00,406.09,406.24,405.25,405.62,35404.0,406.09,406.24,405.25,405.62,35404.0
2025-01-13 10:15:00,405.36,406.05,405.36,405.65,14806.0,405.36,406.05,405.36,405.65,14806.0
2025-01-13 10:20:00,405.67,406.01,405.08,405.61,34146.0,405.67,406.01,405.08,405.61,34146.0
2025-01-13 10:25:00,405.67,405.82,405.09,405.13,27574.0,405.67,405.82,405.09,405.13,27574.0
2025-01-13 10:30:00,405.24,406.7,405.03,406.43,43373.0,405.24,406.7,405.03,406.43,43373.0
2025-01-13 10:35:00,406.46,407.6,406.37,407.28,58267.0,406.46,407.6,406.37,407.28,58267.0
2025-01-13 10:40:00,407.31,407.96,406.8,407.69,36685.0,407.31,407.96,406.8,407.69,36685.0
2025-01-13 10:45:00,407.62,407.9,407.13,407.51,15313.0,407.62,407.9,407.13,407.51,15313.0
2025-01-13 10:50:00,407.4,407.8,406.21,406.47,17800.0,407.4,407.8,406.21,406.47,17800.0
2025-01-13 10:55:00,406.5,407.1,406.13,407.04,47704.0,406.5,407.1,406.13,407.04,47704.0
2025-01-13 11:00:00,407.07,408.68,406.95,408.39,32517.0,407.07,408.68,406.95,408.39,32517.0
2025-01-13 11:05:00,408.42,408.72,407.7,408.57,42540.0,408.42,408.72,407.7,408.57,42540.0
2025-01-13 11:10:00,408.4,408.92,408.37,408.92,30267.0,408.4,408.92,408.37,408.92,30267.0
2025-01-13 11:15:00,408.83,409.58,408.65,408.71,27485.0,408.83,409.58,408.65,408.71,27485.0
2025-01-13 11:20:00,408.78,409.93,408.57,409.44,30329.0,408.78,409.93,408.57,409.44,30329.0
2025-01-13 11:25:00,409.48,409.96,409.28,409.53,19422.0,409.48,409.96,409.28,409.53,19422.0
2025-01-13 11:30:00,409.34,409.56,409.16,409.32,24394.0,409.34,409.56,409.16,409.32,24394.0
2025-01-13 11:35:00,409.27,409.9,408.27,408.75,26965.0,409.27,409.9,408.27,408.75,26965.0
2025-01-13 11:40:00,408.78,409.55,408.73,409.29,13014.0,408.78,409.55,408.73,409.29,13014.0
2025-01-13 11:45:00,409.32,409.34,408.78,409.02,13624.0,409.32,409.34,408.78,409.02,13624.0
2025-01-13 11:50:00,409.02,409.06,408.37,408.42,11997.0,409.02,409.06,408.37,408.42,11997.0
2025-01-13 11:55:00,408.44,408.44,406.85,407.16,17183.0,408.44,408.44,406.85,407.16,17183.0
2025-01-13 12:00:00,407.31,408.04,407.27,407.9,15471.0,407.31,408.04,407.27,407.9,15471.0
2025-01-13 12:05:00,407.89,408.65,407.81,408.63,20403.0,407.89,408.65,407.81,408.63,20403.0
2025-01-13 12:10:00,408.62,408.99,408.51,408.6,8837.0,408.62,408.99,408.51,408.6,8837.0
2025-01-13 12:15:00,408.7,408.93,408.36,408.66,16683.0,408.7,408.93,408.36,408.66,16683.0
2025-01-13 12:20:00,408.52,409.13,408.51,408.67,14730.0,408.52,409.13,408.51,408.67,14730.0
2025-01-13 12:25:00,408.81,408.85,408.31,408.31,16846.0,408.81,408.85,408.31,408.31,16846.0
2025-01-13 12:30:00,408.3,408.42,407.94,408.34,9641.0,408.3,408.42,407.94,408.34,9641.0
2025-01-13 12:35:00,408.34,408.76,407.96,408.28,14596.0,408.34,408.76,407.96,408.28,14596.0
2025-01-13 12:40:00,408.21,408.43,407.41,407.46,16100.0,408.21,408.43,407.41,407.46,16100.0
2025-01-13 12:45:00,407.43,407.76,407.4,407.64,11803.0,407.43,407.76,407.4,407.64,11803.0
2025-01-13 12:50:00,407.55,408.06,407.5,408.06,8599.0,407.55,408.06,407.5,408.06,8599.0
2025-01-13 12:55:00,408.02,409.81,408.02,409.56,14189.0,408.02,409.81,408.02,409.56,14189.0
2025-01-13 13:00:00,409.56,409.83,409.31,409.5,14113.0,409.56,409.83,409.31,409.5,14113.0
2025-01-13 13:05:00,409.39,409.5,409.05,409.38,12112.0,409.39,409.5,409.05,409.38,12112.0
2025-01-13 13:10:00,409.25,409.27,408.95,409.12,9603.0,409.25,409.27,408.95,409.12,9603.0
2025-01-13 13:15:00,409.05,409.13,408.45,408.81,10855.0,409.05,409.13,408.45,408.81,10855.0
2025-01-13 13:20:00,408.61,408.91,408.55,408.91,8689.0,408.61,408.91,408.55,408.91,8689.0
2025-01-13 13:25:00,408.95,409.03,408.73,409.0,8504.0,408.95,409.03,408.73,409.0,8504.0
2025-01-13 13:30:00,408.91,408.98,408.14,408.6,17402.0,408.91,408.98,408.14,408.6,17402.0
2025-01-13 13:35:00,408.51,408.69,408.05,408.42,20029.0,408.51,408.69,408.05,408.42,20029.0
2025-01-13 13:40:00,408.41,408.46,407.55,407.55,19757.0,408.41,408.46,407.55,407.55,19757.0
2025-01-13 13:45:00,407.59,407.89,407.5,407.54,36015.0,407.59,407.89,407.5,407.54,36015.0
2025-01-13 13:50:00,407.55,408.03,407.35,407.59,15168.0,407.55,408.03,407.35,407.59,15168.0
2025-01-13 13:55:00,407.43,407.93,407.33,407.93,10918.0,407.43,407.93,407.33,407.93,10918.0
2025-01-13 14:00:00,407.87,408.09,407.58,407.76,17956.0,407.87,408.09,407.58,407.76,17956.0
2025-01-13 14:05:00,407.81,408.11,407.74,407.87,11724.0,407.81,408.11,407.74,407.87,11724.0
2025-01-13 14:10:00,407.85,408.34,407.7,407.72,13668.0,407.85,408.34,407.7,407.72,13668.0
2025-01-13 14:15:00,407.72,407.84,406.98,406.98,14471.0,407.72,407.84,406.98,406.98,14471.0
2025-01-13 14:20:00,407.0,407.13,406.75,406.9,13395.0,407.0,407.13,406.75,406.9,13395.0
2025-01-13 14:25:00,407.08,407.25,406.8,407.15,12295.0,407.08,407.25,406.8,407.15,12295.0
2025-01-13 14:30:00,407.11,407.41,406.95,407.05,20812.0,407.11,407.41,406.95,407.05,20812.0
2025-01-13 14:35:00,407.05,407.52,406.97,407.49,14612.0,407.05,407.52,406.97,407.49,14612.0
2025-01-13 14:40:00,407.45,408.16,407.39,407.86,24466.0,407.45,408.16,407.39,407.86,24466.0
2025-01-13 14:45:00,407.86,408.09,407.28,407.28,16697.0,407.86,408.09,407.28,407.28,16697.0
2025-01-13 14:50:00,407.32,407.68,407.3,407.55,15643.0,407.32,407.68,407.3,407.55,15643.0
2025-01-13 14:55:00,407.55,408.11,407.52,407.89,10401.0,407.55,408.11,407.52,407.89,10401.0
2025-01-13 15:00:00,407.9,407.98,407.41,407.71,12588.0,407.9,407.98,407.41,407.71,12588.0
2025-01-13 15:05:00,407.7,408.17,407.53,408.0,27878.0,407.7,408.17,407.53,408.0,27878.0
2025-01-13 15:10:00,407.96,408.22,407.9,408.17,15989.0,407.96,408.22,407.9,408.17,15989.0
2025-01-13 15:15:00,408.1,408.5,408.0,408.43,27266.0,408.1,408.5,408.0,408.43,27266.0
2025-01-13 15:20:00,408.47,408.71,408.27,408.45,35597.0,408.47,408.71,408.27,408.45,35597.0
2025-01-13 15:25:00,408.58,408.8,408.32,408.36,11182.0,408.58,408.8,408.32,408.36,11182.0
2025-01-13 15:30:00,408.4,408.84,408.23,408.79,36928.0,408.4,408.84,408.23,408.79,36928.0
2025-01-13 15:35:00,408.66,408.83,408.32,408.39,28071.0,408.66,408.83,408.32,408.39,28071.0
2025-01-13 15:40:00,408.39,408.5,408.28,408.4,22706.0,408.39,408.5,408.28,408.4,22706.0
2025-01-13 15:45:00,408.3,409.0,408.29,408.65,56880.0,408.3,409.0,408.29,408.65,56880.0
2025-01-13 15:50:00,408.65,408.73,407.44,407.94,65315.0,408.65,408.73,407.44,407.94,65315.0
2025-01-13 15:55:00,407.94,408.5,407.77,408.33,173653.0,407.94,408.5,407.77,408.33,173653.0
2025-01-14 09:30:00,407.3,408.61,405.07,405.93,98080.0,407.3,408.61,405.07,405.93,98080.0
2025-01-14 09:35:00,405.71,406.66,405.22,406.06,45681.0,405.71,406.66,405.22,406.06,45681.0
2025-01-14 09:40:00,406.08,407.74,406.08,407.74,25982.0,406.08,407.74,406.08,407.74,25982.0
2025-01-14 09:45:00,407.6,407.9,406.0,407.04,43403.0,407.6,407.9,406.0,407.04,43403.0
2025-01-14 09:50:00,407.12,407.35,406.58,406.88,43433.0,407.12,407.35,406.58,406.88,43433.0
2025-01-14 09:55:00,406.84,407.43,406.05,406.47,30230.0,406.84,407.43,406.05,406.47,30230.0
2025-01-14 10:00:00,406.47,407.74,406.25,407.52,14662.0,406.47,407.74,406.25,407.52,14662.0
2025-01-14 10:05:00,407.35,408.75,407.21,408.36,24557.0,407.35,408.75,407.21,408.36,24557.0
2025-01-14 10:10:00,408.33,409.75,408.06,409.38,53176.0,408.33,409.75,408.06,409.38,53176.0
2025-01-14 10:15:00,409.57,410.47,409.44,409.8,34936.0,409.57,410.47,409.44,409.8,34936.0
2025-01-14 10:20:00,409.95,409.95,408.85,409.17,17645.0,409.95,409.95,408.85,409.17,17645.0
2025-01-14 10:25:00,409.17,409.2,407.03,407.03,30332.0,409.17,409.2,407.03,407.03,30332.0
2025-01-14 10:30:00,407.03,407.37,406.33,406.62,30159.0,407.03,407.37,406.33,406.62,30159.0
2025-01-14 10:35:00,406.62,407.32,406.62,407.11,34440.0,406.62,407.32,406.62,407.11,34440.0
2025-01-14 10:40:00,407.05,408.3,407.04,408.03,18455.0,407.05,408.3,407.04,408.03,18455.0
2025-01-14 10:45:00,408.05,408.19,407.45,407.45,17860.0,408.05,408.19,407.45,407.45,17860.0
2025-01-14 10:50:00,407.44,408.68,407.06,408.68,21427.0,407.44,408.68,407.06,408.68,21427.0
2025-01-14 10:55:00,408.51,408.61,407.64,408.02,14454.0,408.51,408.61,407.64,408.02,14454.0
2025-01-14 11:00:00,407.99,408.1,407.35,407.47,14627.0,407.99,408.1,407.35,407.47,14627.0
2025-01-14 11:05:00,407.43,407.9,407.14,407.61,22121.0,407.43,407.9,407.14,407.61,22121.0
2025-01-14 11:10:00,407.61,408.18,407.09,408.18,35180.0,407.61,408.18,407.09,408.18,35180.0
2025-01-14 11:15:00,408.11,408.34,407.18,407.49,17785.0,408.11,408.34,407.18,407.49,17785.0
2025-01-14 11:20:00,407.37,407.95,407.37,407.61,18220.0,407.37,407.95,407.37,407.61,18220.0
2025-01-14 11:25:00,407.57,408.34,407.49,408.0,16648.0,407.57,408.34,407.49,408.0,16648.0
2025-01-14 11:30:00,407.97,408.16,407.32,407.52,17807.0,407.97,408.16,407.32,407.52,17807.0
2025-01-14 11:35:00,407.52,407.99,407.39,407.95,14040.0,407.52,407.99,407.39,407.95,14040.0
2025-01-14 11:40:00,407.98,408.28,407.27,407.65,11799.0,407.98,408.28,407.27,407.65,11799.0
2025-01-14 11:45:00,407.6,407.73,407.08,407.08,25919.0,407.6,407.73,407.08,407.08,25919.0
2025-01-14 11:50:00,407.23,407.25,406.59,406.77,11779.0,407.23,407.25,406.59,406.77,11779.0
2025-01-14 11:55:00,406.79,407.14,406.45,406.45,9450.0,406.79,407.14,406.45,406.45,9450.0
2025-01-14 12:00:00,406.6,407.24,406.32,407.17,13642.0,406.6,407.24,406.32,407.17,13642.0
2025-01-14 12:05:00,407.17,407.83,406.75,407.66,8415.0,407.17,407.83,406.75,407.66,8415.0
2025-01-14 12:10:00,407.88,408.07,407.48,407.53,28195.0,407.88,408.07,407.48,407.53,28195.0
2025-01-14 12:15:00,407.56,407.88,407.21,407.74,17094.0,407.56,407.88,407.21,407.74,17094.0
2025-01-14 12:20:00,407.72,407.84,407.37,407.53,10307.0,407.72,407.84,407.37,407.53,10307.0
2025-01-14 12:25:00,407.54,407.63,407.13,407.31,9287.0,407.54,407.63,407.13,407.31,9287.0
2025-01-14 12:30:00,407.14,407.3,406.52,406.67,7498.0,407.14,407.3,406.52,406.67,7498.0
2025-01-14 12:35:00,406.67,407.22,406.42,407.22,22908.0,406.67,407.22,406.42,407.22,22908.0
2025-01-14 12:40:00,407.09,407.68,406.95,407.32,22331.0,407.09,407.68,406.95,407.32,22331.0
2025-01-14 12:45:00,407.47,407.48,406.91,407.19,13157.0,407.47,407.48,406.91,407.19,13157.0
2025-01-14 12:50:00,407.15,407.23,406.96,407.04,11136.0,407.15,407.23,406.96,407.04,11136.0
2025-01-14 12:55:00,406.87,406.87,406.57,406.57,12685.0,406.87,406.87,406.57,406.57,12685.0
2025-01-14 13:00:00,406.57,406.75,406.48,406.75,11996.0,406.57,406.75,406.48,406.75,11996.0
2025-01-14 13:05:00,406.75,406.86,406.61,406.77,3600.0,406.75,406.86,406.61,406.77,3600.0
2025-01-14 13:10:00,406.77,406.83,406.56,406.56,14583.0,406.77,406.83,406.56,406.56,14583.0
2025-01-14 13:15:00,406.59,407.6,406.55,407.44,14461.0,406.59,407.6,406.55,407.44,14461.0
2025-01-14 13:20:00,407.48,408.65,407.42,408.65,38787.0,407.48,408.65,407.42,408.65,38787.0
2025-01-14 13:25:00,408.59,408.78,408.2,408.2,12750.0,408.59,408.78,408.2,408.2,12750.0
2025-01-14 13:30:00,408.31,408.32,407.64,407.78,14614.0,408.31,408.32,407.64,407.78,14614.0
2025-01-14 13:35:00,407.8,408.42,407.7,408.22,18847.0,407.8,408.42,407.7,408.22,18847.0
2025-01-14 13:40:00,408.22,408.7,407.94,408.56,14500.0,408.22,408.7,407.94,408.56,14500.0
2025-01-14 13:45:00,408.5,408.7,408.31,408.52,30088.0,408.5,408.7,408.31,408.52,30088.0
2025-01-14 13:50:00,408.51,408.9,408.4,408.71,25057.0,408.51,408.9,408.4,408.71,25057.0
2025-01-14 13:55:00,408.86,408.97,408.72,408.88,11876.0,408.86,408.97,408.72,408.88,11876.0
2025-01-14 14:00:00,408.83,409.17,408.44,408.87,13964.0,408.83,409.17,408.44,408.87,13964.0
2025-01-14 14:05:00,408.79,409.3,408.72,409.16,17600.0,408.79,409.3,408.72,409.16,17600.0
2025-01-14 14:10:00,409.14,409.2,408.86,408.9,11076.0,409.14,409.2,408.86,408.9,11076.0
2025-01-14 14:15:00,408.93,409.55,408.89,409.46,13517.0,408.93,409.55,408.89,409.46,13517.0
2025-01-14 14:20:00,409.46,410.23,409.17,410.22,28830.0,409.46,410.23,409.17,410.22,28830.0
2025-01-14 14:25:00,410.22,410.3,409.53,409.55,13808.0,410.22,410.3,409.53,409.55,13808.0
2025-01-14 14:30:00,409.56,409.86,409.53,409.62,8577.0,409.56,409.86,409.53,409.62,8577.0
2025-01-14 14:35:00,409.62,410.35,409.62,410.24,20163.0,409.62,410.35,409.62,410.24,20163.0
2025-01-14 14:40:00,410.25,410.86,410.22,410.75,16502.0,410.25,410.86,410.22,410.75,16502.0
2025-01-14 14:45:00,410.75,410.76,410.25,410.76,28489.0,410.75,410.76,410.25,410.76,28489.0
2025-01-14 14:50:00,410.69,410.77,409.79,409.96,16092.0,410.69,410.77,409.79,409.96,16092.0
2025-01-14 14:55:00,409.81,409.85,408.83,409.0,15095.0,409.81,409.85,408.83,409.0,15095.0
2025-01-14 15:00:00,409.0,409.26,407.69,407.81,19676.0,409.0,409.26,407.69,407.81,19676.0
2025-01-14 15:05:00,407.77,408.0,407.49,407.65,11314.0,407.77,408.0,407.49,407.65,11314.0
2025-01-14 15:10:00,407.6,407.83,407.26,407.7,21089.0,407.6,407.83,407.26,407.7,21089.0
2025-01-14 15:15:00,407.72,408.24,407.62,408.1,17428.0,407.72,408.24,407.62,408.1,17428.0
2025-01-14 15:20:00,408.17,409.15,408.07,408.98,8845.0,408.17,409.15,408.07,408.98,8845.0
2025-01-14 15:25:00,409.0,409.44,408.8,409.33,18742.0,409.0,409.44,408.8,409.33,18742.0
2025-01-14 15:30:00,409.44,409.69,409.13,409.23,15267.0,409.44,409.69,409.13,409.23,15267.0
2025-01-14 15:35:00,409.23,409.76,409.17,409.37,19929.0,409.23,409.76,409.17,409.37,19929.0
2025-01-14 15:40:00,409.33,410.24,409.18,410.24,20750.0,409.33,410.24,409.18,410.24,20750.0
2025-01-14 15:45:00,410.1,410.7,410.09,410.6,30402.0,410.1,410.7,410.09,410.6,30402.0
2025-01-14 15:50:00,410.48,411.7,410.42,411.5,57958.0,410.48,411.7,410.42,411.5,57958.0
2025-01-14 15:55:00,411.57,412.75,411.57,412.72,122735.0,411.57,412.75,411.57,412.72,122735.0
2025-01-15 09:30:00,422.21,423.0,419.0,421.81,142302.0,422.21,423.0,419.0,421.81,142302.0
2025-01-15 09:35:00,421.83,423.31,421.41,422.15,75165.0,421.83,423.31,421.41,422.15,75165.0
2025-01-15 09:40:00,421.96,422.28,420.0,421.23,31270.0,421.96,422.28,420.0,421.23,31270.0
2025-01-15 09:45:00,421.24,422.45,420.6,422.24,64453.0,421.24,422.45,420.6,422.24,64453.0
2025-01-15 09:50:00,422.23,423.19,421.86,422.56,60631.0,422.23,423.19,421.86,422.56,60631.0
2025-01-15 09:55:00,422.66,422.98,421.93,422.04,48091.0,422.66,422.98,421.93,422.04,48091.0
2025-01-15 10:00:00,422.19,423.74,422.01,423.71,37103.0,422.19,423.74,422.01,423.71,37103.0
2025-01-15 10:05:00,423.59,423.76,422.63,423.49,17868.0,423.59,423.76,422.63,423.49,17868.0
2025-01-15 10:10:00,423.44,423.97,422.73,423.5,22917.0,423.44,423.97,422.73,423.5,22917.0
2025-01-15 10:15:00,423.45,423.55,422.65,423.43,22208.0,423.45,423.55,422.65,423.43,22208.0
2025-01-15 10:20:00,423.33,423.33,422.37,422.37,28527.0,423.33,423.33,422.37,422.37,28527.0
2025-01-15 10:25:00,422.28,422.81,421.85,422.56,17874.0,422.28,422.81,421.85,422.56,17874.0
2025-01-15 10:30:00,422.56,422.74,422.1,422.28,19729.0,422.56,422.74,422.1,422.28,19729.0
2025-01-15 10:35:00,422.3,422.78,421.95,422.55,20889.0,422.3,422.78,421.95,422.55,20889.0
2025-01-15 10:40:00,422.55,422.55,421.95,422.0,23057.0,422.55,422.55,421.95,422.0,23057.0
2025-01-15 10:45:00,422.04,422.3,420.88,420.95,47776.0,422.04,422.3,420.88,420.95,47776.0
2025-01-15 10:50:00,421.24,422.2,420.74,420.85,52214.0,421.24,422.2,420.74,420.85,52214.0
2025-01-15 10:55:00,420.85,421.01,419.77,419.83,24853.0,420.85,421.01,419.77,419.83,24853.0
2025-01-15 11:00:00,419.88,420.3,419.78,419.99,15137.0,419.88,420.3,419.78,419.99,15137.0
2025-01-15 11:05:00,419.99,420.5,419.1,419.68,21050.0,419.99,420.5,419.1,419.68,21050.0
2025-01-15 11:10:00,419.68,420.16,419.6,420.07,8043.0,419.68,420.16,419.6,420.07,8043.0
2025-01-15 11:15:00,419.93,420.06,419.5,419.8,14610.0,419.93,420.06,419.5,419.8,14610.0
2025-01-15 11:20:00,419.73,420.1,419.14,419.44,13160.0,419.73,420.1,419.14,419.44,13160.0
2025-01-15 11:25:00,419.33,419.43,418.99,419.25,14912.0,419.33,419.43,418.99,419.25,14912.0
2025-01-15 11:30:00,419.2,419.3,418.12,418.31,25419.0,419.2,419.3,418.12,418.31,25419.0
2025-01-15 11:35:00,418.41,418.43,417.63,417.81,15147.0,418.41,418.43,417.63,417.81,15147.0
2025-01-15 11:40:00,417.87,418.07,417.39,417.47,22821.0,417.87,418.07,417.39,417.47,22821.0
2025-01-15 11:45:00,417.47,417.87,417.1,417.66,7492.0,417.47,417.87,417.1,417.66,7492.0
2025-01-15 11:50:00,417.67,417.67,416.63,416.84,13976.0,417.67,417.67,416.63,416.84,13976.0
2025-01-15 11:55:00,416.83,417.01,416.55,416.94,9466.0,416.83,417.01,416.55,416.94,9466.0
2025-01-15 12:00:00,416.85,417.13,416.6,416.94,37398.0,416.85,417.13,416.6,416.94,37398.0
2025-01-15 12:05:00,416.97,417.08,416.5,416.51,8298.0,416.97,417.08,416.5,416.51,8298.0
2025-01-15 12:10:00,416.53,417.0,416.51,416.8,12158.0,416.53,417.0,416.51,416.8,12158.0
2025-01-15 12:15:00,416.78,416.93,416.17,416.17,21349.0,416.78,416.93,416.17,416.17,21349.0
2025-01-15 12:20:00,416.27,416.48,415.66,416.25,24380.0,416.27,416.48,415.66,416.25,24380.0
2025-01-15 12:25:00,416.27,416.82,416.14,416.81,8979.0,416.27,416.82,416.14,416.81,8979.0
2025-01-15 12:30:00,416.87,417.16,416.73,416.88,10457.0,416.87,417.16,416.73,416.88,10457.0
2025-01-15 12:35:00,416.85,417.61,416.85,417.54,10560.0,416.85,417.61,416.85,417.54,10560.0
2025-01-15 12:40:00,417.48,417.7,417.09,417.1,23150.0,417.48,417.7,417.09,417.1,23150.0
2025-01-15 12:45:00,417.22,417.41,417.02,417.29,23052.0,417.22,417.41,417.02,417.29,23052.0
2025-01-15 12:50:00,417.29,417.41,416.75,416.83,20859.0,417.29,417.41,416.75,416.83,20859.0
2025-01-15 12:55:00,416.81,416.83,416.29,416.29,22999.0,416.81,416.83,416.29,416.29,22999.0
2025-01-15 13:00:00,416.37,416.61,416.09,416.44,27267.0,416.37,416.61,416.09,416.44,27267.0
2025-01-15 13:05:00,416.4,416.59,416.22,416.22,10052.0,416.4,416.59,416.22,416.22,10052.0
2025-01-15 13:10:00,416.35,417.06,416.25,416.97,13848.0,416.35,417.06,416.25,416.97,13848.0
2025-01-15 13:15:00,416.97,417.39,416.87,417.33,9425.0,416.97,417.39,416.87,417.33,9425.0
2025-01-15 13:20:00,417.35,417.5,417.28,417.35,10824.0,417.35,417.5,417.28,417.35,10824.0
2025-01-15 13:25:00,417.38,417.41,417.03,417.41,8455.0,417.38,417.41,417.03,417.41,8455.0
2025-01-15 13:30:00,417.42,417.5,417.26,417.26,6934.0,417.42,417.5,417.26,417.26,6934.0
2025-01-15 13:35:00,417.26,418.2,417.1,418.2,11446.0,417.26,418.2,417.1,418.2,11446.0
2025-01-15 13:40:00,418.17,418.17,417.4,417.99,13408.0,418.17,418.17,417.4,417.99,13408.0
2025-01-15 13:45:00,417.94,418.12,417.6,417.74,7913.0,417.94,418.12,417.6,417.74,7913.0
2025-01-15 13:50:00,417.74,418.78,417.73,418.38,12844.0,417.74,418.78,417.73,418.38,12844.0
2025-01-15 13:55:00,418.38,418.61,418.06,418.07,8377.0,418.38,418.61,418.06,418.07,8377.0
2025-01-15 14:00:00,418.15,418.33,418.06,418.06,15548.0,418.15,418.33,418.06,418.06,15548.0
2025-01-15 14:05:00,418.19,418.65,418.03,418.03,12005.0,418.19,418.65,418.03,418.03,12005.0
2025-01-15 14:10:00,418.13,418.54,418.09,418.41,7693.0,418.13,418.54,418.09,418.41,7693.0
2025-01-15 14:15:00,418.35,418.74,418.35,418.6,7011.0,418.35,418.74,418.35,418.6,7011.0
2025-01-15 14:20:00,418.64,418.86,418.54,418.76,9652.0,418.64,418.86,418.54,418.76,9652.0
2025-01-15 14:25:00,418.84,419.58,418.74,419.38,10182.0,418.84,419.58,418.74,419.38,10182.0
2025-01-15 14:30:00,419.47,419.74,419.38,419.74,6185.0,419.47,419.74,419.38,419.74,6185.0
2025-01-15 14:35:00,419.74,420.22,419.73,419.9,10204.0,419.74,420.22,419.73,419.9,10204.0
2025-01-15 14:40:00,419.9,420.0,419.41,419.55,8067.0,419.9,420.0,419.41,419.55,8067.0
2025-01-15 14:45:00,419.53,419.98,419.45,419.81,17673.0,419.53,419.98,419.45,419.81,17673.0
2025-01-15 14:50:00,419.82,419.9,419.5,419.67,9686.0,419.82,419.9,419.5,419.67,9686.0
2025-01-15 14:55:00,419.62,419.86,419.26,419.33,14069.0,419.62,419.86,419.26,419.33,14069.0
2025-01-15 15:00:00,419.31,419.7,419.31,419.38,25257.0,419.31,419.7,419.31,419.38,25257.0
2025-01-15 15:05:00,419.37,419.55,419.3,419.43,19302.0,419.37,419.55,419.3,419.43,19302.0
2025-01-15 15:10:00,419.48,420.12,419.38,420.09,26421.0,419.48,420.12,419.38,420.09,26421.0
2025-01-15 15:15:00,420.15,420.52,420.09,420.48,8706.0,420.15,420.52,420.09,420.48,8706.0
2025-01-15 15:20:00,420.44,420.45,420.13,420.27,15551.0,420.44,420.45,420.13,420.27,15551.0
2025-01-15 15:25:00,420.27,420.61,420.26,420.49,20827.0,420.27,420.61,420.26,420.49,20827.0
2025-01-15 15:30:00,420.41,420.41,419.64,419.91,33852.0,420.41,420.41,419.64,419.91,33852.0
2025-01-15 15:35:00,419.9,419.97,418.82,419.01,28554.0,419.9,419.97,418.82,419.01,28554.0
2025-01-15 15:40:00,418.95,418.95,417.79,418.02,25918.0,418.95,418.95,417.79,418.02,25918.0
2025-01-15 15:45:00,418.04,418.16,417.7,417.96,51785.0,418.04,418.16,417.7,417.96,51785.0
2025-01-15 15:50:00,417.93,417.93,417.31,417.38,56895.0,417.93,417.93,417.31,417.38,56895.0
2025-01-15 15:55:00,417.8,418.07,416.5,417.27,193005.0,417.8,418.07,416.5,417.27,193005.0
2025-01-16 09:30:00,418.22,421.67,418.0,420.75,95322.0,418.22,421.67,418.0,420.75,95322.0
2025-01-16 09:35:00,421.0,422.87,420.77,422.87,41152.0,421.0,422.87,420.77,422.87,41152.0
2025-01-16 09:40:00,422.88,426.07,422.88,425.5,85534.0,422.88,426.07,422.88,425.5,85534.0
2025-01-16 09:45:00,425.72,425.88,423.85,424.24,50511.0,425.72,425.88,423.85,424.24,50511.0
2025-01-16 09:50:00,424.25,424.55,423.75,424.13,15080.0,424.25,424.55,423.75,424.13,15080.0
2025-01-16 09:55:00,423.92,425.33,423.75,424.46,27808.0,423.92,425.33,423.75,424.46,27808.0
2025-01-16 10:00:00,424.48,424.6,423.13,423.33,32296.0,424.48,424.6,423.13,423.33,32296.0
2025-01-16 10:05:00,423.41,424.51,423.21,424.0,15280.0,423.41,424.51,423.21,424.0,15280.0
2025-01-16 10:10:00,423.93,424.84,423.74,424.65,27809.0,423.93,424.84,423.74,424.65,27809.0
2025-01-16 10:15:00,424.74,425.15,423.82,424.92,33574.0,424.74,425.15,423.82,424.92,33574.0
2025-01-16 10:20:00,424.97,425.89,424.91,425.78,21096.0,424.97,425.89,424.91,425.78,21096.0
2025-01-16 10:25:00,425.84,426.43,425.18,426.18,31106.0,425.84,426.43,425.18,426.18,31106.0
2025-01-16 10:30:00,426.18,426.52,425.25,425.35,27507.0,426.18,426.52,425.25,425.35,27507.0
2025-01-16 10:35:00,425.27,425.27,424.21,424.75,19908.0,425.27,425.27,424.21,424.75,19908.0
2025-01-16 10:40:00,424.71,425.02,423.17,423.42,34980.0,424.71,425.02,423.17,423.42,34980.0
2025-01-16 10:45:00,423.31,423.8,422.93,423.23,7108.0,423.31,423.8,422.93,423.23,7108.0
2025-01-16 10:50:00,423.26,424.19,423.26,423.95,10252.0,423.26,424.19,423.26,423.95,10252.0
2025-01-16 10:55:00,423.84,424.45,423.83,424.4,9522.0,423.84,424.45,423.83,424.4,9522.0
2025-01-16 11:00:00,424.34,424.91,424.25,424.72,10718.0,424.34,424.91,424.25,424.72,10718.0
2025-01-16 11:05:00,424.52,424.97,424.18,424.18,11434.0,424.52,424.97,424.18,424.18,11434.0
2025-01-16 11:10:00,424.13,424.24,422.98,423.02,25208.0,424.13,424.24,422.98,423.02,25208.0
2025-01-16 11:15:00,423.16,423.64,422.99,423.11,11021.0,423.16,423.64,422.99,423.11,11021.0
2025-01-16 11:20:00,423.16,424.54,423.1,424.33,21987.0,423.16,424.54,423.1,424.33,21987.0
2025-01-16 11:25:00,424.26,425.6,424.26,424.94,36382.0,424.26,425.6,424.26,424.94,36382.0
2025-01-16 11:30:00,425.0,425.52,424.54,425.12,30049.0,425.0,425.52,424.54,425.12,30049.0
2025-01-16 11:35:00,424.93,425.07,424.19,424.24,8829.0,424.93,425.07,424.19,424.24,8829.0
2025-01-16 11:40:00,424.36,424.4,423.73,423.93,8723.0,424.36,424.4,423.73,423.93,8723.0
2025-01-16 11:45:00,423.92,424.96,423.91,424.96,13685.0,423.92,424.96,423.91,424.96,13685.0
2025-01-16 11:50:00,424.85,425.41,424.78,425.02,36379.0,424.85,425.41,424.78,425.02,36379.0
2025-01-16 11:55:00,425.05,425.56,424.7,425.53,14941.0,425.05,425.56,424.7,425.53,14941.0
2025-01-16 12:00:00,425.56,425.66,425.13,425.51,12802.0,425.56,425.66,425.13,425.51,12802.0
2025-01-16 12:05:00,425.49,426.14,425.48,426.07,11686.0,425.49,426.14,425.48,426.07,11686.0
2025-01-16 12:10:00,426.12,426.14,425.76,425.77,21074.0,426.12,426.14,425.76,425.77,21074.0
2025-01-16 12:15:00,425.8,426.14,425.54,425.86,12518.0,425.8,426.14,425.54,425.86,12518.0
2025-01-16 12:20:00,426.05,426.87,425.84,426.72,40498.0,426.05,426.87,425.84,426.72,40498.0
2025-01-16 12:25:00,426.7,428.66,426.7,428.46,54859.0,426.7,428.66,426.7,428.46,54859.0
2025-01-16 12:30:00,428.4,428.72,427.83,427.83,39457.0,428.4,428.72,427.83,427.83,39457.0
2025-01-16 12:35:00,427.96,427.96,426.94,427.89,36366.0,427.96,427.96,426.94,427.89,36366.0
2025-01-16 12:40:00,427.88,428.01,427.17,427.56,20686.0,427.88,428.01,427.17,427.56,20686.0
2025-01-16 12:45:00,427.56,428.0,427.45,427.63,14027.0,427.56,428.0,427.45,427.63,14027.0
2025-01-16 12:50:00,427.63,428.1,427.38,427.99,14323.0,427.63,428.1,427.38,427.99,14323.0
2025-01-16 12:55:00,427.99,428.43,427.87,427.87,23635.0,427.99,428.43,427.87,427.87,23635.0
2025-01-16 13:00:00,427.95,428.09,427.49,427.93,13538.0,427.95,428.09,427.49,427.93,13538.0
2025-01-16 13:05:00,427.93,428.09,427.23,427.54,15800.0,427.93,428.09,427.23,427.54,15800.0
2025-01-16 13:10:00,427.54,427.87,427.16,427.21,14550.0,427.54,427.87,427.16,427.21,14550.0
2025-01-16 13:15:00,427.21,427.24,426.92,426.93,16996.0,427.21,427.24,426.92,426.93,16996.0
2025-01-16 13:20:00,427.17,427.76,427.06,427.72,9778.0,427.17,427.76,427.06,427.72,9778.0
2025-01-16 13:25:00,427.71,428.19,427.71,428.04,25858.0,427.71,428.19,427.71,428.04,25858.0
2025-01-16 13:30:00,428.1,428.1,427.65,427.92,14633.0,428.1,428.1,427.65,427.92,14633.0
2025-01-16 13:35:00,427.76,428.26,427.61,428.05,28940.0,427.76,428.26,427.61,428.05,28940.0
2025-01-16 13:40:00,428.31,428.32,426.95,427.04,51801.0,428.31,428.32,426.95,427.04,51801.0
2025-01-16 13:45:00,427.14,427.14,425.84,426.18,14971.0,427.14,427.14,425.84,426.18,14971.0
2025-01-16 13:50:00,426.18,426.82,426.12,426.62,15938.0,426.18,426.82,426.12,426.62,15938.0
2025-01-16 13:55:00,426.62,426.62,425.82,426.3,12915.0,426.62,426.62,425.82,426.3,12915.0
2025-01-16 14:00:00,426.19,426.98,425.94,426.64,15092.0,426.19,426.98,425.94,426.64,15092.0
2025-01-16 14:05:00,426.85,427.62,426.85,427.48,19525.0,426.85,427.62,426.85,427.48,19525.0
2025-01-16 14:10:00,427.42,427.68,427.2,427.42,16017.0,427.42,427.68,427.2,427.42,16017.0
2025-01-16 14:15:00,427.54,427.81,427.44,427.65,20173.0,427.54,427.81,427.44,427.65,20173.0
2025-01-16 14:20:00,427.68,427.98,427.53,427.86,37819.0,427.68,427.98,427.53,427.86,37819.0
2025-01-16 14:25:00,427.78,428.63,427.7,428.37,27747.0,427.78,428.63,427.7,428.37,27747.0
2025-01-16 14:30:00,428.24,428.6,428.08,428.6,29893.0,428.24,428.6,428.08,428.6,29893.0
2025-01-16 14:35:00,428.58,428.89,428.3,428.3,26886.0,428.58,428.89,428.3,428.3,26886.0
2025-01-16 14:40:00,428.3,428.4,427.98,428.16,20127.0,428.3,428.4,427.98,428.16,20127.0
2025-01-16 14:45:00,428.27,428.88,428.13,428.74,14995.0,428.27,428.88,428.13,428.74,14995.0
2025-01-16 14:50:00,428.72,428.75,427.72,427.72,18444.0,428.72,428.75,427.72,427.72,18444.0
2025-01-16 14:55:00,427.72,428.1,427.48,427.66,15840.0,427.72,428.1,427.48,427.66,15840.0
2025-01-16 15:00:00,427.65,428.24,427.63,428.0,13081.0,427.65,428.24,427.63,428.0,13081.0
2025-01-16 15:05:00,428.0,428.44,427.99,428.25,19825.0,428.0,428.44,427.99,428.25,19825.0
2025-01-16 15:10:00,428.24,428.61,427.6,428.17,32479.0,428.24,428.61,427.6,428.17,32479.0
2025-01-16 15:15:00,428.35,428.53,427.83,427.99,25541.0,428.35,428.53,427.83,427.99,25541.0
2025-01-16 15:20:00,427.83,427.86,426.89,427.09,29120.0,427.83,427.86,426.89,427.09,29120.0
2025-01-16 15:25:00,427.19,427.42,426.52,426.53,23139.0,427.19,427.42,426.52,426.53,23139.0
2025-01-16 15:30:00,426.52,426.63,426.05,426.21,18839.0,426.52,426.63,426.05,426.21,18839.0
2025-01-16 15:35:00,426.21,426.21,425.48,425.68,27790.0,426.21,426.21,425.48,425.68,27790.0
2025-01-16 15:40:00,425.61,426.21,425.51,426.05,43385.0,425.61,426.21,425.51,426.05,43385.0
2025-01-16 15:45:00,426.01,426.06,425.57,425.87,32579.0,426.01,426.06,425.57,425.87,32579.0
2025-01-16 15:50:00,425.88,426.54,425.47,426.15,96346.0,425.88,426.54,425.47,426.15,96346.0
2025-01-16 15:55:00,426.25,427.03,425.87,426.83,255186.0,426.25,427.03,425.87,426.83,255186.0
2025-01-17 09:30:00,434.35,435.99,431.15,431.9,380830.0,434.35,435.99,431.15,431.9,380830.0
2025-01-17 09:35:00,431.9,432.6,430.74,431.06,20281.0,431.9,432.6,430.74,431.06,20281.0
2025-01-17 09:40:00,431.12,431.41,429.53,431.37,32301.0,431.12,431.41,429.53,431.37,32301.0
2025-01-17 09:45:00,431.55,432.06,430.6,430.94,29739.0,431.55,432.06,430.6,430.94,29739.0
2025-01-17 09:50:00,430.97,432.37,430.45,431.4,21004.0,430.97,432.37,430.45,431.4,21004.0
2025-01-17 09:55:00,431.5,432.0,429.9,430.49,12043.0,431.5,432.0,429.9,430.49,12043.0
2025-01-17 10:00:00,430.5,430.51,429.46,430.09,38204.0,430.5,430.51,429.46,430.09,38204.0
2025-01-17 10:05:00,430.0,431.0,429.42,429.5,15983.0,430.0,431.0,429.42,429.5,15983.0
2025-01-17 10:10:00,429.56,429.92,428.99,429.3,20619.0,429.56,429.92,428.99,429.3,20619.0
2025-01-17 10:15:00,429.25,429.43,428.81,429.0,16605.0,429.25,429.43,428.81,429.0,16605.0
2025-01-17 10:20:00,429.12,429.33,427.74,428.18,20282.0,429.12,429.33,427.74,428.18,20282.0
2025-01-17 10:25:00,428.21,428.5,427.47,428.29,22375.0,428.21,428.5,427.47,428.29,22375.0
2025-01-17 10:30:00,428.29,428.73,427.9,428.32,13231.0,428.29,428.73,427.9,428.32,13231.0
2025-01-17 10:35:00,428.28,428.75,427.71,428.39,15680.0,428.28,428.75,427.71,428.39,15680.0
2025-01-17 10:40:00,428.36,428.94,428.17,428.58,15816.0,428.36,428.94,428.17,428.58,15816.0
2025-01-17 10:45:00,428.63,429.05,428.33,429.05,14561.0,428.63,429.05,428.33,429.05,14561.0
2025-01-17 10:50:00,429.12,429.34,427.64,427.74,31736.0,429.12,429.34,427.64,427.74,31736.0
2025-01-17 10:55:00,427.74,428.01,427.09,427.55,28611.0,427.74,428.01,427.09,427.55,28611.0
2025-01-17 11:00:00,427.5,427.6,426.5,426.91,55935.0,427.5,427.6,426.5,426.91,55935.0
2025-01-17 11:05:00,427.0,427.16,425.84,426.09,22849.0,427.0,427.16,425.84,426.09,22849.0
2025-01-17 11:10:00,426.05,426.76,425.7,426.01,15251.0,426.05,426.76,425.7,426.01,15251.0
2025-01-17 11:15:00,426.03,427.22,426.01,426.93,34649.0,426.03,427.22,426.01,426.93,34649.0
2025-01-17 11:20:00,427.02,427.25,426.81,427.16,10022.0,427.02,427.25,426.81,427.16,10022.0
2025-01-17 11:25:00,427.07,427.91,427.06,427.35,12193.0,427.07,427.91,427.06,427.35,12193.0
2025-01-17 11:30:00,427.24,427.36,426.07,426.27,13042.0,427.24,427.36,426.07,426.27,13042.0
2025-01-17 11:35:00,426.33,427.12,426.33,426.79,7575.0,426.33,427.12,426.33,426.79,7575.0
2025-01-17 11:40:00,426.65,427.35,426.32,427.34,22994.0,426.65,427.35,426.32,427.34,22994.0
2025-01-17 11:45:00,427.28,427.35,426.69,427.11,12881.0,427.28,427.35,426.69,427.11,12881.0
2025-01-17 11:50:00,427.18,427.49,427.07,427.23,14491.0,427.18,427.49,427.07,427.23,14491.0
2025-01-17 11:55:00,427.1,427.66,427.09,427.49,10600.0,427.1,427.66,427.09,427.49,10600.0
2025-01-17 12:00:00,427.24,427.82,427.0,427.82,12164.0,427.24,427.82,427.0,427.82,12164.0
2025-01-17 12:05:00,427.78,428.27,427.73,428.26,17899.0,427.78,428.27,427.73,428.26,17899.0
2025-01-17 12:10:00,428.18,428.33,427.89,428.33,19058.0,428.18,428.33,427.89,428.33,19058.0
2025-01-17 12:15:00,428.24,428.39,427.99,428.39,9749.0,428.24,428.39,427.99,428.39,9749.0
2025-01-17 12:20:00,428.31,429.79,428.31,429.53,36307.0,428.31,429.79,428.31,429.53,36307.0
2025-01-17 12:25:00,429.5,430.08,429.26,429.7,32574.0,429.5,430.08,429.26,429.7,32574.0
2025-01-17 12:30:00,429.85,430.24,429.71,429.84,9569.0,429.85,430.24,429.71,429.84,9569.0
2025-01-17 12:35:00,429.67,430.76,429.67,430.53,15609.0,429.67,430.76,429.67,430.53,15609.0
2025-01-17 12:40:00,430.39,430.5,430.0,430.12,9073.0,430.39,430.5,430.0,430.12,9073.0
2025-01-17 12:45:00,430.18,430.58,429.97,430.58,13626.0,430.18,430.58,429.97,430.58,13626.0
2025-01-17 12:50:00,430.74,431.58,430.67,431.53,25109.0,430.74,431.58,430.67,431.53,25109.0
2025-01-17 12:55:00,431.6,432.06,431.43,431.81,24198.0,431.6,432.06,431.43,431.81,24198.0
2025-01-17 13:00:00,431.81,431.82,430.79,431.23,16733.0,431.81,431.82,430.79,431.23,16733.0
2025-01-17 13:05:00,431.42,432.08,431.41,431.79,13655.0,431.42,432.08,431.41,431.79,13655.0
2025-01-17 13:10:00,431.8,432.18,431.79,431.96,8958.0,431.8,432.18,431.79,431.96,8958.0
2025-01-17 13:15:00,431.91,432.08,431.66,431.9,13544.0,431.91,432.08,431.66,431.9,13544.0
2025-01-17 13:20:00,431.93,432.12,431.84,432.05,10853.0,431.93,432.12,431.84,432.05,10853.0
2025-01-17 13:25:00,431.98,432.22,431.47,431.74,9494.0,431.98,432.22,431.47,431.74,9494.0
2025-01-17 13:30:00,431.71,432.34,431.7,432.23,7952.0,431.71,432.34,431.7,432.23,7952.0
2025-01-17 13:35:00,432.25,432.25,431.88,432.21,18790.0,432.25,432.25,431.88,432.21,18790.0
2025-01-17 13:40:00,432.21,432.21,431.71,431.87,9769.0,432.21,432.21,431.71,431.87,9769.0
2025-01-17 13:45:00,431.91,432.4,431.85,432.06,17994.0,431.91,432.4,431.85,432.06,17994.0
2025-01-17 13:50:00,432.06,432.1,431.28,431.36,15047.0,432.06,432.1,431.28,431.36,15047.0
2025-01-17 13:55:00,431.19,431.85,430.68,431.85,22754.0,431.19,431.85,430.68,431.85,22754.0
2025-01-17 14:00:00,431.85,432.2,431.77,432.1,14215.0,431.85,432.2,431.77,432.1,14215.0
2025-01-17 14:05:00,432.11,432.11,431.28,431.46,13291.0,432.11,432.11,431.28,431.46,13291.0
2025-01-17 14:10:00,431.49,432.08,431.2,431.98,7199.0,431.49,432.08,431.2,431.98,7199.0
2025-01-17 14:15:00,431.97,432.16,431.3,431.3,9290.0,431.97,432.16,431.3,431.3,9290.0
2025-01-17 14:20:00,431.28,431.88,431.03,431.8,8982.0,431.28,431.88,431.03,431.8,8982.0
2025-01-17 14:25:00,431.72,431.98,431.62,431.66,11398.0,431.72,431.98,431.62,431.66,11398.0
2025-01-17 14:30:00,431.77,432.01,431.69,431.99,13788.0,431.77,432.01,431.69,431.99,13788.0
2025-01-17 14:35:00,431.99,432.35,431.96,432.14,11107.0,431.99,432.35,431.96,432.14,11107.0
2025-01-17 14:40:00,432.14,432.39,431.9,432.1,24342.0,432.14,432.39,431.9,432.1,24342.0
2025-01-17 14:45:00,432.28,432.38,431.96,432.1,11255.0,432.28,432.38,431.96,432.1,11255.0
2025-01-17 14:50:00,432.05,432.05,431.4,431.52,24316.0,432.05,432.05,431.4,431.52,24316.0
2025-01-17 14:55:00,431.59,431.66,431.19,431.47,13639.0,431.59,431.66,431.19,431.47,13639.0
2025-01-17 15:00:00,431.35,431.48,430.89,431.36,29761.0,431.35,431.48,430.89,431.36,29761.0
2025-01-17 15:05:00,431.36,431.75,431.32,431.75,13465.0,431.36,431.75,431.32,431.75,13465.0
2025-01-17 15:10:00,431.76,431.91,431.46,431.46,11480.0,431.76,431.91,431.46,431.46,11480.0
2025-01-17 15:15:00,431.45,431.56,431.26,431.35,16077.0,431.45,431.56,431.26,431.35,16077.0
2025-01-17 15:20:00,431.41,431.81,431.24,431.34,35388.0,431.41,431.81,431.24,431.34,35388.0
2025-01-17 15:25:00,431.34,431.44,429.67,429.67,23698.0,431.34,431.44,429.67,429.67,23698.0
2025-01-17 15:30:00,429.75,430.38,429.68,430.26,25217.0,429.75,430.38,429.68,430.26,25217.0
2025-01-17 15:35:00,430.26,430.49,429.74,430.2,21802.0,430.26,430.49,429.74,430.2,21802.0
2025-01-17 15:40:00,430.08,430.84,429.74,430.78,33037.0,430.08,430.84,429.74,430.78,33037.0
2025-01-17 15:45:00,430.71,430.91,430.56,430.62,35060.0,430.71,430.91,430.56,430.62,35060.0
2025-01-17 15:50:00,430.44,430.7,429.84,430.58,58915.0,430.44,430.7,429.84,430.58,58915.0
2025-01-17 15:55:00,430.52,430.54,429.39,430.17,91958.0,430.52,430.54,429.39,430.17,91958.0
2025-01-21 09:30:00,434.0,434.87,431.5,431.92,94453.0,434.0,434.87,431.5,431.92,94453.0
2025-01-21 09:35:00,431.83,434.0,431.81,434.0,13979.0,431.83,434.0,431.81,434.0,13979.0
2025-01-21 09:40:00,433.93,433.93,432.39,433.34,32896.0,433.93,433.93,432.39,433.34,32896.0
2025-01-21 09:45:00,433.64,435.44,433.57,435.07,46818.0,433.64,435.44,433.57,435.07,46818.0
2025-01-21 09:50:00,435.15,435.73,432.72,433.17,63255.0,435.15,435.73,432.72,433.17,63255.0
2025-01-21 09:55:00,433.26,434.67,432.94,434.47,49474.0,433.26,434.67,432.94,434.47,49474.0
2025-01-21 10:00:00,434.46,435.0,433.88,434.25,47536.0,434.46,435.0,433.88,434.25,47536.0
2025-01-21 10:05:00,433.91,434.3,433.0,433.0,33341.0,433.91,434.3,433.0,433.0,33341.0
2025-01-21 10:10:00,432.99,433.58,432.68,433.3,44097.0,432.99,433.58,432.68,433.3,44097.0
2025-01-21 10:15:00,433.27,435.35,433.07,435.31,32243.0,433.27,435.35,433.07,435.31,32243.0
2025-01-21 10:20:00,435.31,436.86,435.0,435.84,51113.0,435.31,436.86,435.0,435.84,51113.0
2025-01-21 10:25:00,435.84,436.46,435.24,435.89,24601.0,435.84,436.46,435.24,435.89,24601.0
2025-01-21 10:30:00,436.02,436.28,435.44,436.2,24960.0,436.02,436.28,435.44,436.2,24960.0
2025-01-21 10:35:00,436.2,436.35,435.65,436.2,27798.0,436.2,436.35,435.65,436.2,27798.0
2025-01-21 10:40:00,436.26,436.76,436.05,436.11,22898.0,436.26,436.76,436.05,436.11,22898.0
2025-01-21 10:45:00,436.16,436.26,435.47,436.05,22206.0,436.16,436.26,435.47,436.05,22206.0
2025-01-21 10:50:00,436.07,436.26,435.19,436.04,24318.0,436.07,436.26,435.19,436.04,24318.0
2025-01-21 10:55:00,436.02,436.53,435.4,436.39,33810.0,436.02,436.53,435.4,436.39,33810.0
2025-01-21 11:00:00,436.39,436.4,435.35,436.19,23051.0,436.39,436.4,435.35,436.19,23051.0
2025-01-21 11:05:00,436.19,436.2,435.92,436.08,21752.0,436.19,436.2,435.92,436.08,21752.0
2025-01-21 11:10:00,436.01,436.16,435.9,436.02,24335.0,436.01,436.16,435.9,436.02,24335.0
2025-01-21 11:15:00,435.97,435.99,435.0,435.45,31930.0,435.97,435.99,435.0,435.45,31930.0
2025-01-21 11:20:00,435.55,436.0,435.38,435.74,21103.0,435.55,436.0,435.38,435.74,21103.0
2025-01-21 11:25:00,435.75,435.93,434.15,434.48,27978.0,435.75,435.93,434.15,434.48,27978.0
2025-01-21 11:30:00,434.44,435.55,434.44,435.44,15321.0,434.44,435.55,434.44,435.44,15321.0
2025-01-21 11:35:00,435.49,436.2,435.48,436.0,18312.0,435.49,436.2,435.48,436.0,18312.0
2025-01-21 11:40:00,435.95,436.33,435.75,436.0,14733.0,435.95,436.33,435.75,436.0,14733.0
2025-01-21 11:45:00,436.0,436.49,435.77,436.36,12276.0,436.0,436.49,435.77,436.36,12276.0
2025-01-21 11:50:00,436.31,436.65,435.96,436.23,13589.0,436.31,436.65,435.96,436.23,13589.0
2025-01-21 11:55:00,436.15,436.44,435.97,436.15,9021.0,436.15,436.44,435.97,436.15,9021.0
2025-01-21 12:00:00,436.0,436.46,435.99,436.21,7572.0,436.0,436.46,435.99,436.21,7572.0
2025-01-21 12:05:00,436.27,436.47,436.0,436.23,18263.0,436.27,436.47,436.0,436.23,18263.0
2025-01-21 12:10:00,436.3,436.4,435.52,435.96,17585.0,436.3,436.4,435.52,435.96,17585.0
2025-01-21 12:15:00,435.87,436.16,435.73,436.15,17895.0,435.87,436.16,435.73,436.15,17895.0
2025-01-21 12:20:00,436.18,437.13,436.16,436.78,22322.0,436.18,437.13,436.16,436.78,22322.0
2025-01-21 12:25:00,436.81,437.43,436.69,437.3,13546.0,436.81,437.43,436.69,437.3,13546.0
2025-01-21 12:30:00,437.32,437.89,437.26,437.34,15776.0,437.32,437.89,437.26,437.34,15776.0
2025-01-21 12:35:00,437.47,437.92,437.45,437.49,13381.0,437.47,437.92,437.45,437.49,13381.0
2025-01-21 12:40:00,437.56,438.0,437.48,437.81,13413.0,437.56,438.0,437.48,437.81,13413.0
2025-01-21 12:45:00,437.86,438.2,437.85,438.0,10814.0,437.86,438.2,437.85,438.0,10814.0
2025-01-21 12:50:00,438.07,438.39,438.01,438.12,11067.0,438.07,438.39,438.01,438.12,11067.0
2025-01-21 12:55:00,438.15,438.88,438.02,438.84,15380.0,438.15,438.88,438.02,438.84,15380.0
2025-01-21 13:00:00,438.78,438.85,437.64,437.84,24892.0,438.78,438.85,437.64,437.84,24892.0
2025-01-21 13:05:00,437.9,437.95,437.33,437.63,10869.0,437.9,437.95,437.33,437.63,10869.0
2025-01-21 13:10:00,437.64,437.8,436.99,436.99,13092.0,437.64,437.8,436.99,436.99,13092.0
2025-01-21 13:15:00,436.91,438.05,436.76,437.77,13043.0,436.91,438.05,436.76,437.77,13043.0
2025-01-21 13:20:00,437.79,437.96,437.51,437.79,12343.0,437.79,437.96,437.51,437.79,12343.0
2025-01-21 13:25:00,437.79,438.45,437.68,438.39,12952.0,437.79,438.45,437.68,438.39,12952.0
2025-01-21 13:30:00,438.37,438.76,438.07,438.11,18895.0,438.37,438.76,438.07,438.11,18895.0
2025-01-21 13:35:00,438.11,438.94,438.1,438.69,21372.0,438.11,438.94,438.1,438.69,21372.0
2025-01-21 13:40:00,438.67,438.81,437.77,438.19,13918.0,438.67,438.81,437.77,438.19,13918.0
2025-01-21 13:45:00,438.19,438.51,438.0,438.51,10264.0,438.19,438.51,438.0,438.51,10264.0
2025-01-21 13:50:00,438.55,438.97,438.4,438.86,11270.0,438.55,438.97,438.4,438.86,11270.0
2025-01-21 13:55:00,438.82,439.3,438.81,439.03,13613.0,438.82,439.3,438.81,439.03,13613.0
2025-01-21 14:00:00,439.0,439.09,438.64,438.79,11173.0,439.0,439.09,438.64,438.79,11173.0
2025-01-21 14:05:00,438.88,439.27,438.74,439.27,15407.0,438.88,439.27,438.74,439.27,15407.0
2025-01-21 14:10:00,439.15,439.29,438.87,439.1,10620.0,439.15,439.29,438.87,439.1,10620.0
2025-01-21 14:15:00,439.05,439.51,438.76,439.44,23872.0,439.05,439.51,438.76,439.44,23872.0
2025-01-21 14:20:00,439.49,439.64,439.0,439.63,23904.0,439.49,439.64,439.0,439.63,23904.0
2025-01-21 14:25:00,439.61,439.98,439.27,439.27,21221.0,439.61,439.98,439.27,439.27,21221.0
2025-01-21 14:30:00,439.26,439.72,439.21,439.47,21407.0,439.26,439.72,439.21,439.47,21407.0
2025-01-21 14:35:00,439.4,439.52,438.98,439.19,12126.0,439.4,439.52,438.98,439.19,12126.0
2025-01-21 14:40:00,439.23,439.5,438.83,438.83,21276.0,439.23,439.5,438.83,438.83,21276.0
2025-01-21 14:45:00,438.97,439.2,438.73,438.97,17460.0,438.97,439.2,438.73,438.97,17460.0
2025-01-21 14:50:00,439.04,439.17,438.96,439.06,16639.0,439.04,439.17,438.96,439.06,16639.0
2025-01-21 14:55:00,439.22,439.35,438.97,439.17,13864.0,439.22,439.35,438.97,439.17,13864.0
2025-01-21 15:00:00,439.19,439.35,438.8,438.95,14147.0,439.19,439.35,438.8,438.95,14147.0
2025-01-21 15:05:00,438.98,439.03,438.68,438.78,21876.0,438.98,439.03,438.68,438.78,21876.0
2025-01-21 15:10:00,438.78,439.2,438.64,438.96,41851.0,438.78,439.2,438.64,438.96,41851.0
2025-01-21 15:15:00,438.96,439.2,438.89,438.94,16217.0,438.96,439.2,438.89,438.94,16217.0
2025-01-21 15:20:00,438.94,439.1,438.8,439.01,15717.0,438.94,439.1,438.8,439.01,15717.0
2025-01-21 15:25:00,438.96,439.0,438.36,438.5,25213.0,438.96,439.0,438.36,438.5,25213.0
2025-01-21 15:30:00,438.5,438.51,437.07,437.07,14290.0,438.5,438.51,437.07,437.07,14290.0
2025-01-21 15:35:00,437.11,437.11,436.0,436.15,15183.0,437.11,437.11,436.0,436.15,15183.0
2025-01-21 15:40:00,436.15,436.26,435.66,436.24,23691.0,436.15,436.26,435.66,436.24,23691.0
2025-01-21 15:45:00,436.03,436.03,435.39,435.61,23761.0,436.03,436.03,435.39,435.61,23761.0
2025-01-21 15:50:00,435.52,436.27,435.39,436.19,46576.0,435.52,436.27,435.39,436.19,46576.0
2025-01-21 15:55:00,436.22,436.88,436.14,436.35,88178.0,436.22,436.88,436.14,436.35,88178.0
2025-01-22 09:30:00,437.74,439.3,435.1,435.25,109435.0,437.74,439.3,435.1,435.25,109435.0
2025-01-22 09:35:00,435.46,436.43,434.52,436.3,19208.0,435.46,436.43,434.52,436.3,19208.0
2025-01-22 09:40:00,436.48,436.81,434.17,434.51,18112.0,436.48,436.81,434.17,434.51,18112.0
2025-01-22 09:45:00,434.41,434.91,433.43,434.06,17562.0,434.41,434.91,433.43,434.06,17562.0
2025-01-22 09:50:00,434.06,435.88,433.74,435.77,15898.0,434.06,435.88,433.74,435.77,15898.0
2025-01-22 09:55:00,435.79,436.95,435.79,436.5,27284.0,435.79,436.95,435.79,436.5,27284.0
2025-01-22 10:00:00,436.58,438.0,436.48,437.44,27875.0,436.58,438.0,436.48,437.44,27875.0
2025-01-22 10:05:00,437.54,438.86,437.54,438.2,22440.0,437.54,438.86,437.54,438.2,22440.0
2025-01-22 10:10:00,438.11,439.73,437.75,438.91,28052.0,438.11,439.73,437.75,438.91,28052.0
2025-01-22 10:15:00,438.85,439.09,438.0,438.0,16560.0,438.85,439.09,438.0,438.0,16560.0
2025-01-22 10:20:00,438.06,438.22,436.66,436.96,8640.0,438.06,438.22,436.66,436.96,8640.0
2025-01-22 10:25:00,436.73,437.56,436.58,437.05,13866.0,436.73,437.56,436.58,437.05,13866.0
2025-01-22 10:30:00,436.97,437.06,436.18,436.83,11534.0,436.97,437.06,436.18,436.83,11534.0
2025-01-22 10:35:00,436.73,437.08,436.25,436.9,12466.0,436.73,437.08,436.25,436.9,12466.0
2025-01-22 10:40:00,436.9,437.61,436.89,437.49,12969.0,436.9,437.61,436.89,437.49,12969.0
2025-01-22 10:45:00,437.43,437.75,436.81,436.92,9642.0,437.43,437.75,436.81,436.92,9642.0
2025-01-22 10:50:00,436.92,436.92,436.2,436.23,17822.0,436.92,436.92,436.2,436.23,17822.0
2025-01-22 10:55:00,436.36,437.15,436.33,437.04,23622.0,436.36,437.15,436.33,437.04,23622.0
2025-01-22 11:00:00,437.19,437.77,437.0,437.46,21465.0,437.19,437.77,437.0,437.46,21465.0
2025-01-22 11:05:00,437.64,438.32,437.63,438.04,29338.0,437.64,438.32,437.63,438.04,29338.0
2025-01-22 11:10:00,437.95,438.09,437.0,437.15,23353.0,437.95,438.09,437.0,437.15,23353.0
2025-01-22 11:15:00,436.93,437.46,436.85,437.08,15961.0,436.93,437.46,436.85,437.08,15961.0
2025-01-22 11:20:00,437.24,437.38,436.42,437.38,45844.0,437.24,437.38,436.42,437.38,45844.0
2025-01-22 11:25:00,437.39,437.48,436.95,437.21,21463.0,437.39,437.48,436.95,437.21,21463.0
2025-01-22 11:30:00,437.19,438.17,437.18,438.09,16413.0,437.19,438.17,437.18,438.09,16413.0
2025-01-22 11:35:00,438.04,438.35,437.68,438.02,22338.0,438.04,438.35,437.68,438.02,22338.0
2025-01-22 11:40:00,438.09,438.77,438.0,438.75,15640.0,438.09,438.77,438.0,438.75,15640.0
2025-01-22 11:45:00,438.64,438.73,437.29,437.66,65473.0,438.64,438.73,437.29,437.66,65473.0
2025-01-22 11:50:00,437.56,437.63,437.01,437.5,18869.0,437.56,437.63,437.01,437.5,18869.0
2025-01-22 11:55:00,437.48,437.67,437.34,437.49,9176.0,437.48,437.67,437.34,437.49,9176.0
2025-01-22 12:00:00,437.41,437.65,437.04,437.23,15887.0,437.41,437.65,437.04,437.23,15887.0
2025-01-22 12:05:00,437.12,437.37,437.0,437.17,14762.0,437.12,437.37,437.0,437.17,14762.0
2025-01-22 12:10:00,437.17,437.69,437.04,437.57,27813.0,437.17,437.69,437.04,437.57,27813.0
2025-01-22 12:15:00,437.6,438.22,437.6,438.2,43223.0,437.6,438.22,437.6,438.2,43223.0
2025-01-22 12:20:00,438.19,438.53,437.74,437.97,17855.0,438.19,438.53,437.74,437.97,17855.0
2025-01-22 12:25:00,437.97,438.08,437.0,437.29,30052.0,437.97,438.08,437.0,437.29,30052.0
2025-01-22 12:30:00,437.09,437.09,436.2,436.89,29566.0,437.09,437.09,436.2,436.89,29566.0
2025-01-22 12:35:00,436.88,437.16,436.68,436.77,16673.0,436.88,437.16,436.68,436.77,16673.0
2025-01-22 12:40:00,436.77,436.82,436.46,436.62,8227.0,436.77,436.82,436.46,436.62,8227.0
2025-01-22 12:45:00,436.61,437.2,436.51,437.19,13986.0,436.61,437.2,436.51,437.19,13986.0
2025-01-22 12:50:00,437.17,437.56,437.13,437.42,14246.0,437.17,437.56,437.13,437.42,14246.0
2025-01-22 12:55:00,437.42,437.43,436.82,436.83,9724.0,437.42,437.43,436.82,436.83,9724.0
2025-01-22 13:00:00,436.95,437.15,436.59,436.84,26545.0,436.95,437.15,436.59,436.84,26545.0
2025-01-22 13:05:00,436.98,437.54,436.95,437.4,8647.0,436.98,437.54,436.95,437.4,8647.0
2025-01-22 13:10:00,437.43,437.54,436.74,437.19,17883.0,437.43,437.54,436.74,437.19,17883.0
2025-01-22 13:15:00,437.11,437.24,436.79,436.83,9877.0,437.11,437.24,436.79,436.83,9877.0
2025-01-22 13:20:00,436.84,437.15,436.33,436.65,13142.0,436.84,437.15,436.33,436.65,13142.0
2025-01-22 13:25:00,436.63,436.82,436.17,436.82,17018.0,436.63,436.82,436.17,436.82,17018.0
2025-01-22 13:30:00,436.95,437.8,436.89,437.8,22296.0,436.95,437.8,436.89,437.8,22296.0
2025-01-22 13:35:00,437.8,438.19,437.69,437.69,23763.0,437.8,438.19,437.69,437.69,23763.0
2025-01-22 13:40:00,437.69,438.11,437.69,437.75,5237.0,437.69,438.11,437.69,437.75,5237.0
2025-01-22 13:45:00,437.62,437.84,437.51,437.58,8271.0,437.62,437.84,437.51,437.58,8271.0
2025-01-22 13:50:00,437.5,437.65,437.24,437.45,9730.0,437.5,437.65,437.24,437.45,9730.0
2025-01-22 13:55:00,437.4,438.3,437.35,438.14,11355.0,437.4,438.3,437.35,438.14,11355.0
2025-01-22 14:00:00,437.93,438.28,437.84,438.18,7584.0,437.93,438.28,437.84,438.18,7584.0
2025-01-22 14:05:00,438.27,438.53,438.0,438.37,8689.0,438.27,438.53,438.0,438.37,8689.0
2025-01-22 14:10:00,438.38,438.75,438.28,438.68,7190.0,438.38,438.75,438.28,438.68,7190.0
2025-01-22 14:15:00,438.58,438.64,438.0,438.19,8295.0,438.58,438.64,438.0,438.19,8295.0
2025-01-22 14:20:00,438.19,438.52,437.99,438.35,12160.0,438.19,438.52,437.99,438.35,12160.0
2025-01-22 14:25:00,438.35,438.41,437.92,438.3,10999.0,438.35,438.41,437.92,438.3,10999.0
2025-01-22 14:30:00,438.22,438.26,437.92,438.01,9543.0,438.22,438.26,437.92,438.01,9543.0
2025-01-22 14:35:00,438.01,438.26,437.81,438.04,32990.0,438.01,438.26,437.81,438.04,32990.0
2025-01-22 14:40:00,437.77,438.31,437.77,438.22,7778.0,437.77,438.31,437.77,438.22,7778.0
2025-01-22 14:45:00,438.22,438.22,437.58,437.71,9275.0,438.22,438.22,437.58,437.71,9275.0
2025-01-22 14:50:00,437.71,437.74,437.0,437.56,24925.0,437.71,437.74,437.0,437.56,24925.0
2025-01-22 14:55:00,437.56,437.8,436.97,437.09,16172.0,437.56,437.8,436.97,437.09,16172.0
2025-01-22 15:00:00,437.09,437.09,436.64,436.79,15992.0,437.09,437.09,436.64,436.79,15992.0
2025-01-22 15:05:00,436.81,437.1,436.51,437.06,14549.0,436.81,437.1,436.51,437.06,14549.0
2025-01-22 15:10:00,437.04,437.67,436.84,437.6,31860.0,437.04,437.67,436.84,437.6,31860.0
2025-01-22 15:15:00,437.62,437.97,437.48,437.91,17537.0,437.62,437.97,437.48,437.91,17537.0
2025-01-22 15:20:00,437.91,438.21,437.75,437.87,37731.0,437.91,438.21,437.75,437.87,37731.0
2025-01-22 15:25:00,437.95,438.14,437.76,437.87,9937.0,437.95,438.14,437.76,437.87,9937.0
2025-01-22 15:30:00,437.84,437.84,437.4,437.68,14364.0,437.84,437.84,437.4,437.68,14364.0
2025-01-22 15:35:00,437.58,437.94,437.36,437.84,20820.0,437.58,437.94,437.36,437.84,20820.0
2025-01-22 15:40:00,437.84,437.96,437.03,437.37,13726.0,437.84,437.96,437.03,437.37,13726.0
2025-01-22 15:45:00,437.3,437.61,437.23,437.54,14142.0,437.3,437.61,437.23,437.54,14142.0
2025-01-22 15:50:00,437.48,437.54,436.54,437.23,42154.0,437.48,437.54,436.54,437.23,42154.0
2025-01-22 15:55:00,437.23,437.62,436.95,437.32,94934.0,437.23,437.62,436.95,437.32,94934.0
2025-01-23 09:30:00,435.88,436.44,433.9,434.3,78094.0,435.88,436.44,433.9,434.3,78094.0
2025-01-23 09:35:00,434.42,434.9,433.61,433.9,13759.0,434.42,434.9,433.61,433.9,13759.0
2025-01-23 09:40:00,433.88,435.01,433.87,434.77,9291.0,433.88,435.01,433.87,434.77,9291.0
2025-01-23 09:45:00,435.1,435.6,434.73,434.9,10746.0,435.1,435.6,434.73,434.9,10746.0
2025-01-23 09:50:00,434.91,435.03,433.83,433.88,18763.0,434.91,435.03,433.83,433.88,18763.0
2025-01-23 09:55:00,434.04,434.3,433.2,434.19,19909.0,434.04,434.3,433.2,434.19,19909.0
2025-01-23 10:00:00,434.26,434.33,433.19,433.43,56334.0,434.26,434.33,433.19,433.43,56334.0
2025-01-23 10:05:00,433.92,434.21,433.5,433.83,9796.0,433.92,434.21,433.5,433.83,9796.0
2025-01-23 10:10:00,433.85,434.96,433.85,434.16,13302.0,433.85,434.96,433.85,434.16,13302.0
2025-01-23 10:15:00,433.82,434.05,433.44,433.46,17141.0,433.82,434.05,433.44,433.46,17141.0
2025-01-23 10:20:00,433.47,433.82,433.0,433.39,41399.0,433.47,433.82,433.0,433.39,41399.0
2025-01-23 10:25:00,433.59,433.72,433.2,433.42,33873.0,433.59,433.72,433.2,433.42,33873.0
2025-01-23 10:30:00,433.49,433.63,433.07,433.55,15096.0,433.49,433.63,433.07,433.55,15096.0
2025-01-23 10:35:00,433.56,434.2,433.35,433.9,18982.0,433.56,434.2,433.35,433.9,18982.0
2025-01-23 10:40:00,433.8,434.2,433.61,433.78,10076.0,433.8,434.2,433.61,433.78,10076.0
2025-01-23 10:45:00,433.82,434.07,433.35,433.44,14793.0,433.82,434.07,433.35,433.44,14793.0
2025-01-23 10:50:00,433.37,433.66,433.11,433.35,13695.0,433.37,433.66,433.11,433.35,13695.0
2025-01-23 10:55:00,433.49,433.88,433.25,433.5,23256.0,433.49,433.88,433.25,433.5,23256.0
2025-01-23 11:00:00,433.51,434.18,433.18,433.35,35657.0,433.51,434.18,433.18,433.35,35657.0
2025-01-23 11:05:00,433.45,433.48,432.94,432.94,16234.0,433.45,433.48,432.94,432.94,16234.0
2025-01-23 11:10:00,433.02,433.9,432.49,433.47,18487.0,433.02,433.9,432.49,433.47,18487.0
2025-01-23 11:15:00,434.0,434.29,433.83,434.29,8544.0,434.0,434.29,433.83,434.29,8544.0
2025-01-23 11:20:00,434.28,434.47,433.95,434.16,12573.0,434.28,434.47,433.95,434.16,12573.0
2025-01-23 11:25:00,434.0,434.75,433.26,434.65,16046.0,434.0,434.75,433.26,434.65,16046.0
2025-01-23 11:30:00,435.0,435.33,434.46,435.12,10683.0,435.0,435.33,434.46,435.12,10683.0
2025-01-23 11:35:00,435.06,435.15,434.63,435.06,8313.0,435.06,435.15,434.63,435.06,8313.0
2025-01-23 11:40:00,435.06,435.06,434.57,434.58,11611.0,435.06,435.06,434.57,434.58,11611.0
2025-01-23 11:45:00,434.66,435.26,434.61,435.26,7558.0,434.66,435.26,434.61,435.26,7558.0
2025-01-23 11:50:00,435.28,435.37,434.99,435.29,8170.0,435.28,435.37,434.99,435.29,8170.0
2025-01-23 11:55:00,435.24,435.37,435.07,435.07,4115.0,435.24,435.37,435.07,435.07,4115.0
2025-01-23 12:00:00,434.94,435.1,434.76,434.91,6869.0,434.94,435.1,434.76,434.91,6869.0
2025-01-23 12:05:00,434.93,435.44,434.93,435.2,4876.0,434.93,435.44,434.93,435.2,4876.0
2025-01-23 12:10:00,435.19,435.42,435.13,435.17,4989.0,435.19,435.42,435.13,435.17,4989.0
2025-01-23 12:15:00,435.28,435.76,435.07,435.52,18760.0,435.28,435.76,435.07,435.52,18760.0
2025-01-23 12:20:00,435.52,435.62,435.13,435.28,14128.0,435.52,435.62,435.13,435.28,14128.0
2025-01-23 12:25:00,435.14,435.15,434.7,434.71,4584.0,435.14,435.15,434.7,434.71,4584.0
2025-01-23 12:30:00,434.77,434.83,434.19,434.29,7453.0,434.77,434.83,434.19,434.29,7453.0
2025-01-23 12:35:00,434.29,434.41,434.01,434.31,8058.0,434.29,434.41,434.01,434.31,8058.0
2025-01-23 12:40:00,434.29,434.67,434.28,434.66,7136.0,434.29,434.67,434.28,434.66,7136.0
2025-01-23 12:45:00,434.7,435.09,434.7,435.03,6788.0,434.7,435.09,434.7,435.03,6788.0
2025-01-23 12:50:00,434.94,435.0,434.58,434.86,5794.0,434.94,435.0,434.58,434.86,5794.0
2025-01-23 12:55:00,434.78,435.28,434.58,435.26,8532.0,434.78,435.28,434.58,435.26,8532.0
2025-01-23 13:00:00,435.26,435.58,435.24,435.58,8118.0,435.26,435.58,435.24,435.58,8118.0
2025-01-23 13:05:00,435.47,435.47,435.16,435.22,7415.0,435.47,435.47,435.16,435.22,7415.0
2025-01-23 13:10:00,435.34,435.59,435.29,435.42,5360.0,435.34,435.59,435.29,435.42,5360.0
2025-01-23 13:15:00,435.37,435.73,435.37,435.73,2700.0,435.37,435.73,435.37,435.73,2700.0
2025-01-23 13:20:00,435.63,435.73,435.5,435.63,3693.0,435.63,435.73,435.5,435.63,3693.0
2025-01-23 13:25:00,435.64,435.65,435.12,435.13,13876.0,435.64,435.65,435.12,435.13,13876.0
2025-01-23 13:30:00,435.0,435.69,434.95,435.69,14792.0,435.0,435.69,434.95,435.69,14792.0
2025-01-23 13:35:00,435.68,435.99,435.54,435.68,4095.0,435.68,435.99,435.54,435.68,4095.0
2025-01-23 13:40:00,435.55,435.79,435.45,435.79,17087.0,435.55,435.79,435.45,435.79,17087.0
2025-01-23 13:45:00,435.85,435.86,435.54,435.68,7463.0,435.85,435.86,435.54,435.68,7463.0
2025-01-23 13:50:00,435.64,435.73,435.49,435.63,10271.0,435.64,435.73,435.49,435.63,10271.0
2025-01-23 13:55:00,435.57,435.96,435.55,435.69,10293.0,435.57,435.96,435.55,435.69,10293.0
2025-01-23 14:00:00,435.73,435.89,435.57,435.61,10440.0,435.73,435.89,435.57,435.61,10440.0
2025-01-23 14:05:00,435.54,435.72,435.38,435.58,22591.0,435.54,435.72,435.38,435.58,22591.0
2025-01-23 14:10:00,435.58,435.71,435.47,435.57,10894.0,435.58,435.71,435.47,435.57,10894.0
2025-01-23 14:15:00,435.7,435.74,435.44,435.73,9622.0,435.7,435.74,435.44,435.73,9622.0
2025-01-23 14:20:00,435.74,436.27,435.68,436.22,12982.0,435.74,436.27,435.68,436.22,12982.0
2025-01-23 14:25:00,436.23,436.69,436.23,436.36,8137.0,436.23,436.69,436.23,436.36,8137.0
2025-01-23 14:30:00,436.37,436.77,436.32,436.7,8249.0,436.37,436.77,436.32,436.7,8249.0
2025-01-23 14:35:00,436.64,436.93,436.64,436.67,7170.0,436.64,436.93,436.64,436.67,7170.0
2025-01-23 14:40:00,436.67,436.88,436.39,436.48,9350.0,436.67,436.88,436.39,436.48,9350.0
2025-01-23 14:45:00,436.47,436.55,435.97,436.05,15589.0,436.47,436.55,435.97,436.05,15589.0
2025-01-23 14:50:00,436.05,436.31,435.71,435.92,10502.0,436.05,436.31,435.71,435.92,10502.0
2025-01-23 14:55:00,435.92,436.06,435.79,435.83,8614.0,435.92,436.06,435.79,435.83,8614.0
2025-01-23 15:00:00,435.62,435.78,435.54,435.76,12814.0,435.62,435.78,435.54,435.76,12814.0
2025-01-23 15:05:00,435.79,436.0,435.72,435.9,8267.0,435.79,436.0,435.72,435.9,8267.0
2025-01-23 15:10:00,435.9,436.29,435.78,436.0,14015.0,435.9,436.29,435.78,436.0,14015.0
2025-01-23 15:15:00,436.05,436.14,435.99,436.12,8924.0,436.05,436.14,435.99,436.12,8924.0
2025-01-23 15:20:00,436.14,436.31,436.06,436.17,9348.0,436.14,436.31,436.06,436.17,9348.0
2025-01-23 15:25:00,436.25,436.38,436.09,436.37,10383.0,436.25,436.38,436.09,436.37,10383.0
2025-01-23 15:30:00,436.37,436.41,435.96,436.09,10715.0,436.37,436.41,435.96,436.09,10715.0
2025-01-23 15:35:00,436.0,436.61,435.96,436.6,22583.0,436.0,436.61,435.96,436.6,22583.0
2025-01-23 15:40:00,436.49,436.77,436.31,436.65,18309.0,436.49,436.77,436.31,436.65,18309.0
2025-01-23 15:45:00,436.66,437.43,436.55,437.29,31496.0,436.66,437.43,436.55,437.29,31496.0
2025-01-23 15:50:00,437.41,437.73,436.8,437.15,32418.0,437.41,437.73,436.8,437.15,32418.0
2025-01-23 15:55:00,437.16,437.42,436.79,437.22,80237.0,437.16,437.42,436.79,437.22,80237.0
2025-01-24 09:30:00,438.05,438.05,435.65,436.16,103434.0,438.05,438.05,435.65,436.16,103434.0
2025-01-24 09:35:00,436.1,436.42,435.66,436.09,63358.0,436.1,436.42,435.66,436.09,63358.0
2025-01-24 09:40:00,436.11,437.0,435.9,436.84,27784.0,436.11,437.0,435.9,436.84,27784.0
2025-01-24 09:45:00,437.02,437.48,435.97,436.0,18090.0,437.02,437.48,435.97,436.0,18090.0
2025-01-24 09:50:00,436.06,436.12,435.38,435.88,32906.0,436.06,436.12,435.38,435.88,32906.0
2025-01-24 09:55:00,435.93,436.04,435.44,435.87,53549.0,435.93,436.04,435.44,435.87,53549.0
2025-01-24 10:00:00,435.75,436.09,435.32,435.91,24349.0,435.75,436.09,435.32,435.91,24349.0
2025-01-24 10:05:00,435.91,437.24,435.57,437.05,25564.0,435.91,437.24,435.57,437.05,25564.0
2025-01-24 10:10:00,437.25,438.13,437.25,437.64,12393.0,437.25,438.13,437.25,437.64,12393.0
2025-01-24 10:15:00,437.7,438.0,437.37,437.8,8788.0,437.7,438.0,437.37,437.8,8788.0
2025-01-24 10:20:00,437.93,438.25,437.5,438.24,12732.0,437.93,438.25,437.5,438.24,12732.0
2025-01-24 10:25:00,438.17,438.48,437.77,437.81,8147.0,438.17,438.48,437.77,437.81,8147.0
2025-01-24 10:30:00,437.82,438.12,437.41,438.05,13484.0,437.82,438.12,437.41,438.05,13484.0
2025-01-24 10:35:00,438.27,438.95,438.06,438.8,12009.0,438.27,438.95,438.06,438.8,12009.0
2025-01-24 10:40:00,438.68,440.07,438.62,440.07,23694.0,438.68,440.07,438.62,440.07,23694.0
2025-01-24 10:45:00,440.03,441.65,439.97,441.58,21716.0,440.03,441.65,439.97,441.58,21716.0
2025-01-24 10:50:00,441.39,441.88,440.55,441.75,23438.0,441.39,441.88,440.55,441.75,23438.0
2025-01-24 10:55:00,441.85,441.85,440.18,440.19,7854.0,441.85,441.85,440.18,440.19,7854.0
2025-01-24 11:00:00,440.19,440.49,439.55,440.08,9562.0,440.19,440.49,439.55,440.08,9562.0
2025-01-24 11:05:00,439.75,440.5,439.31,440.12,26497.0,439.75,440.5,439.31,440.12,26497.0
2025-01-24 11:10:00,440.34,440.46,439.92,440.11,5882.0,440.34,440.46,439.92,440.11,5882.0
2025-01-24 11:15:00,440.38,440.41,440.07,440.22,8028.0,440.38,440.41,440.07,440.22,8028.0
2025-01-24 11:20:00,440.33,440.8,440.33,440.63,18761.0,440.33,440.8,440.33,440.63,18761.0
2025-01-24 11:25:00,440.62,440.63,440.24,440.3,16487.0,440.62,440.63,440.24,440.3,16487.0
2025-01-24 11:30:00,440.24,440.44,439.79,439.8,15241.0,440.24,440.44,439.79,439.8,15241.0
2025-01-24 11:35:00,439.84,439.9,438.8,439.07,20244.0,439.84,439.9,438.8,439.07,20244.0
2025-01-24 11:40:00,438.99,439.77,438.56,439.44,16742.0,438.99,439.77,438.56,439.44,16742.0
2025-01-24 11:45:00,439.46,439.73,438.87,438.87,8449.0,439.46,439.73,438.87,438.87,8449.0
2025-01-24 11:50:00,438.92,439.45,438.9,438.99,12634.0,438.92,439.45,438.9,438.99,12634.0
2025-01-24 11:55:00,439.03,439.03,438.52,438.7,5493.0,439.03,439.03,438.52,438.7,5493.0
2025-01-24 12:00:00,438.7,438.85,438.29,438.53,4393.0,438.7,438.85,438.29,438.53,4393.0
2025-01-24 12:05:00,438.53,438.55,438.04,438.29,6563.0,438.53,438.55,438.04,438.29,6563.0
2025-01-24 12:10:00,438.04,439.28,438.04,438.39,16111.0,438.04,439.28,438.04,438.39,16111.0
2025-01-24 12:15:00,438.56,438.56,437.73,437.99,15286.0,438.56,438.56,437.73,437.99,15286.0
2025-01-24 12:20:00,438.01,438.87,437.81,438.87,26716.0,438.01,438.87,437.81,438.87,26716.0
2025-01-24 12:25:00,438.78,439.2,438.16,438.16,13664.0,438.78,439.2,438.16,438.16,13664.0
2025-01-24 12:30:00,438.14,438.51,438.05,438.3,11940.0,438.14,438.51,438.05,438.3,11940.0
2025-01-24 12:35:00,438.42,438.42,437.83,437.89,8096.0,438.42,438.42,437.83,437.89,8096.0
2025-01-24 12:40:00,437.83,438.13,437.53,437.91,10487.0,437.83,438.13,437.53,437.91,10487.0
2025-01-24 12:45:00,437.91,438.09,437.47,437.77,4729.0,437.91,438.09,437.47,437.77,4729.0
2025-01-24 12:50:00,437.64,437.78,437.38,437.78,9178.0,437.64,437.78,437.38,437.78,9178.0
2025-01-24 12:55:00,437.92,437.96,437.51,437.65,3270.0,437.92,437.96,437.51,437.65,3270.0
2025-01-24 13:00:00,437.44,437.66,437.27,437.4,4866.0,437.44,437.66,437.27,437.4,4866.0
2025-01-24 13:05:00,437.43,437.6,437.15,437.57,8874.0,437.43,437.6,437.15,437.57,8874.0
2025-01-24 13:10:00,437.64,437.64,437.0,437.22,10667.0,437.64,437.64,437.0,437.22,10667.0
2025-01-24 13:15:00,437.42,437.57,437.19,437.42,5141.0,437.42,437.57,437.19,437.42,5141.0
2025-01-24 13:20:00,437.32,437.5,437.17,437.29,2383.0,437.32,437.5,437.17,437.29,2383.0
2025-01-24 13:25:00,437.32,437.32,436.77,436.77,12748.0,437.32,437.32,436.77,436.77,12748.0
2025-01-24 13:30:00,436.96,437.17,436.7,436.7,4338.0,436.96,437.17,436.7,436.7,4338.0
2025-01-24 13:35:00,436.64,437.17,436.44,436.9,9013.0,436.64,437.17,436.44,436.9,9013.0
2025-01-24 13:40:00,436.69,436.69,436.0,436.13,13403.0,436.69,436.69,436.0,436.13,13403.0
2025-01-24 13:45:00,436.07,436.85,436.0,436.4,8106.0,436.07,436.85,436.0,436.4,8106.0
2025-01-24 13:50:00,436.39,436.44,435.6,436.02,14144.0,436.39,436.44,435.6,436.02,14144.0
2025-01-24 13:55:00,435.6,436.01,435.6,435.92,17772.0,435.6,436.01,435.6,435.92,17772.0
2025-01-24 14:00:00,435.93,436.5,435.85,436.05,39933.0,435.93,436.5,435.85,436.05,39933.0
2025-01-24 14:05:00,436.06,436.22,435.92,435.98,10752.0,436.06,436.22,435.92,435.98,10752.0
2025-01-24 14:10:00,435.98,436.49,435.92,436.43,14012.0,435.98,436.49,435.92,436.43,14012.0
2025-01-24 14:15:00,436.44,436.47,435.86,435.99,12183.0,436.44,436.47,435.86,435.99,12183.0
2025-01-24 14:20:00,436.22,436.45,436.04,436.24,10637.0,436.22,436.45,436.04,436.24,10637.0
2025-01-24 14:25:00,436.16,436.47,435.87,435.99,16066.0,436.16,436.47,435.87,435.99,16066.0
2025-01-24 14:30:00,435.99,436.49,435.99,436.09,20287.0,435.99,436.49,435.99,436.09,20287.0
2025-01-24 14:35:00,436.08,436.53,436.05,436.36,11120.0,436.08,436.53,436.05,436.36,11120.0
2025-01-24 14:40:00,436.42,436.68,436.14,436.68,8635.0,436.42,436.68,436.14,436.68,8635.0
2025-01-24 14:45:00,436.66,436.76,436.54,436.67,4794.0,436.66,436.76,436.54,436.67,4794.0
2025-01-24 14:50:00,436.74,437.03,436.6,436.89,6963.0,436.74,437.03,436.6,436.89,6963.0
2025-01-24 14:55:00,436.88,436.97,436.51,436.55,7715.0,436.88,436.97,436.51,436.55,7715.0
2025-01-24 15:00:00,436.55,437.19,436.45,437.13,8791.0,436.55,437.19,436.45,437.13,8791.0
2025-01-24 15:05:00,437.09,437.22,436.48,436.5,16998.0,437.09,437.22,436.48,436.5,16998.0
2025-01-24 15:10:00,436.53,436.73,436.48,436.54,11391.0,436.53,436.73,436.48,436.54,11391.0
2025-01-24 15:15:00,436.54,436.78,436.4,436.5,29176.0,436.54,436.78,436.4,436.5,29176.0
2025-01-24 15:20:00,436.42,436.68,435.87,436.01,30495.0,436.42,436.68,435.87,436.01,30495.0
2025-01-24 15:25:00,436.08,436.29,435.88,436.06,21231.0,436.08,436.29,435.88,436.06,21231.0
2025-01-24 15:30:00,436.14,436.26,435.75,435.99,31740.0,436.14,436.26,435.75,435.99,31740.0
2025-01-24 15:35:00,435.99,436.08,435.84,435.95,29052.0,435.99,436.08,435.84,435.95,29052.0
2025-01-24 15:40:00,435.95,436.07,435.5,435.85,28654.0,435.95,436.07,435.5,435.85,28654.0
2025-01-24 15:45:00,435.84,435.95,435.38,435.44,42841.0,435.84,435.95,435.38,435.44,42841.0
2025-01-24 15:50:00,435.61,435.72,435.01,435.02,46561.0,435.61,435.72,435.01,435.02,46561.0
2025-01-24 15:55:00,435.02,435.46,434.73,435.4,102725.0,435.02,435.46,434.73,435.4,102725.0
2025-01-27 09:30:00,430.18,436.72,430.18,435.09,132412.0,430.18,436.72,430.18,435.09,132412.0
2025-01-27 09:35:00,435.03,438.24,434.61,437.46,37686.0,435.03,438.24,434.61,437.46,37686.0
2025-01-27 09:40:00,437.26,439.42,436.56,438.47,38457.0,437.26,439.42,436.56,438.47,38457.0
2025-01-27 09:45:00,438.66,440.35,438.32,440.3,41421.0,438.66,440.35,438.32,440.3,41421.0
2025-01-27 09:50:00,440.0,440.68,439.44,439.44,56624.0,440.0,440.68,439.44,439.44,56624.0
2025-01-27 09:55:00,439.42,440.62,439.21,439.46,21957.0,439.42,440.62,439.21,439.46,21957.0
2025-01-27 10:00:00,439.81,439.81,436.19,436.74,44858.0,439.81,439.81,436.19,436.74,44858.0
2025-01-27 10:05:00,436.87,439.82,436.71,439.44,30260.0,436.87,439.82,436.71,439.44,30260.0
2025-01-27 10:10:00,439.46,440.33,439.03,439.35,39994.0,439.46,440.33,439.03,439.35,39994.0
2025-01-27 10:15:00,439.31,440.36,439.17,439.68,21335.0,439.31,440.36,439.17,439.68,21335.0
2025-01-27 10:20:00,440.0,443.77,440.0,443.56,48847.0,440.0,443.77,440.0,443.56,48847.0
2025-01-27 10:25:00,443.53,444.95,442.87,444.72,52985.0,443.53,444.95,442.87,444.72,52985.0
2025-01-27 10:30:00,444.7,444.98,443.62,444.7,45799.0,444.7,444.98,443.62,444.7,45799.0
2025-01-27 10:35:00,444.91,444.91,443.3,443.44,14261.0,444.91,444.91,443.3,443.44,14261.0
2025-01-27 10:40:00,443.74,443.8,442.29,442.45,24995.0,443.74,443.8,442.29,442.45,24995.0
2025-01-27 10:45:00,442.45,442.64,441.35,441.48,19937.0,442.45,442.64,441.35,441.48,19937.0
2025-01-27 10:50:00,441.77,442.98,441.77,442.98,14779.0,441.77,442.98,441.77,442.98,14779.0
2025-01-27 10:55:00,442.98,443.02,442.34,442.56,19631.0,442.98,443.02,442.34,442.56,19631.0
2025-01-27 11:00:00,442.8,443.23,442.22,442.92,24088.0,442.8,443.23,442.22,442.92,24088.0
2025-01-27 11:05:00,443.13,443.66,442.51,443.0,24129.0,443.13,443.66,442.51,443.0,24129.0
2025-01-27 11:10:00,443.14,443.69,442.69,442.77,18942.0,443.14,443.69,442.69,442.77,18942.0
2025-01-27 11:15:00,442.62,443.06,441.88,442.6,22375.0,442.62,443.06,441.88,442.6,22375.0
2025-01-27 11:20:00,442.76,443.2,442.51,443.11,14858.0,442.76,443.2,442.51,443.11,14858.0
2025-01-27 11:25:00,443.22,444.09,443.22,443.64,27597.0,443.22,444.09,443.22,443.64,27597.0
2025-01-27 11:30:00,443.64,444.2,443.45,443.81,22171.0,443.64,444.2,443.45,443.81,22171.0
2025-01-27 11:35:00,444.01,445.25,443.44,444.2,41041.0,444.01,445.25,443.44,444.2,41041.0
2025-01-27 11:40:00,444.24,444.99,444.2,444.97,15401.0,444.24,444.99,444.2,444.97,15401.0
2025-01-27 11:45:00,444.79,445.45,444.72,445.22,25304.0,444.79,445.45,444.72,445.22,25304.0
2025-01-27 11:50:00,445.04,445.06,442.15,442.87,88488.0,445.04,445.06,442.15,442.87,88488.0
2025-01-27 11:55:00,442.9,444.02,442.42,443.77,28831.0,442.9,444.02,442.42,443.77,28831.0
2025-01-27 12:00:00,443.8,443.98,442.92,442.92,13376.0,443.8,443.98,442.92,442.92,13376.0
2025-01-27 12:05:00,442.74,443.51,442.62,443.11,18262.0,442.74,443.51,442.62,443.11,18262.0
2025-01-27 12:10:00,443.09,444.16,443.09,443.52,28260.0,443.09,444.16,443.09,443.52,28260.0
2025-01-27 12:15:00,443.56,444.02,443.13,443.13,34905.0,443.56,444.02,443.13,443.13,34905.0
2025-01-27 12:20:00,443.11,443.58,442.53,443.39,22236.0,443.11,443.58,442.53,443.39,22236.0
2025-01-27 12:25:00,443.31,444.08,443.31,443.63,31476.0,443.31,444.08,443.31,443.63,31476.0
2025-01-27 12:30:00,443.68,443.73,442.73,443.11,32132.0,443.68,443.73,442.73,443.11,32132.0
2025-01-27 12:35:00,443.01,443.29,441.84,442.03,47457.0,443.01,443.29,441.84,442.03,47457.0
2025-01-27 12:40:00,441.85,441.88,438.5,440.43,74296.0,441.85,441.88,438.5,440.43,74296.0
2025-01-27 12:45:00,440.27,440.65,439.6,440.04,40870.0,440.27,440.65,439.6,440.04,40870.0
2025-01-27 12:50:00,439.86,439.87,437.61,437.93,39525.0,439.86,439.87,437.61,437.93,39525.0
2025-01-27 12:55:00,438.07,438.39,436.97,437.18,29758.0,438.07,438.39,436.97,437.18,29758.0
2025-01-27 13:00:00,437.18,437.62,436.21,436.4,31501.0,437.18,437.62,436.21,436.4,31501.0
2025-01-27 13:05:00,436.69,437.27,436.38,436.38,23263.0,436.69,437.27,436.38,436.38,23263.0
2025-01-27 13:10:00,436.42,437.04,436.42,436.91,23201.0,436.42,437.04,436.42,436.91,23201.0
2025-01-27 13:15:00,436.91,437.69,436.46,436.57,22929.0,436.91,437.69,436.46,436.57,22929.0
2025-01-27 13:20:00,436.57,436.97,435.79,436.14,37427.0,436.57,436.97,435.79,436.14,37427.0
2025-01-27 13:25:00,436.14,436.74,435.75,436.49,32751.0,436.14,436.74,435.75,436.49,32751.0
2025-01-27 13:30:00,436.47,438.18,436.47,437.38,35962.0,436.47,438.18,436.47,437.38,35962.0
2025-01-27 13:35:00,437.3,437.51,435.96,436.05,39221.0,437.3,437.51,435.96,436.05,39221.0
2025-01-27 13:40:00,436.05,436.32,435.72,436.17,44388.0,436.05,436.32,435.72,436.17,44388.0
2025-01-27 13:45:00,436.03,436.64,435.3,435.46,44598.0,436.03,436.64,435.3,435.46,44598.0
2025-01-27 13:50:00,435.49,435.73,435.2,435.62,28402.0,435.49,435.73,435.2,435.62,28402.0
2025-01-27 13:55:00,435.5,435.57,434.57,435.0,24023.0,435.5,435.57,434.57,435.0,24023.0
2025-01-27 14:00:00,435.04,436.57,435.03,436.42,22613.0,435.04,436.57,435.03,436.42,22613.0
2025-01-27 14:05:00,436.2,436.38,435.41,435.43,14630.0,436.2,436.38,435.41,435.43,14630.0
2025-01-27 14:10:00,435.57,436.02,435.28,435.48,31662.0,435.57,436.02,435.28,435.48,31662.0
2025-01-27 14:15:00,435.59,436.42,434.89,436.42,28040.0,435.59,436.42,434.89,436.42,28040.0
2025-01-27 14:20:00,436.28,436.68,436.01,436.5,18729.0,436.28,436.68,436.01,436.5,18729.0
2025-01-27 14:25:00,436.65,437.26,436.52,436.91,19474.0,436.65,437.26,436.52,436.91,19474.0
2025-01-27 14:30:00,436.86,436.86,434.95,435.62,17463.0,436.86,436.86,434.95,435.62,17463.0
2025-01-27 14:35:00,435.78,435.78,434.83,435.14,15641.0,435.78,435.78,434.83,435.14,15641.0
2025-01-27 14:40:00,435.27,435.4,434.13,434.17,13898.0,435.27,435.4,434.13,434.17,13898.0
2025-01-27 14:45:00,434.33,434.44,433.24,433.44,24276.0,434.33,434.44,433.24,433.44,24276.0
2025-01-27 14:50:00,433.44,433.58,433.02,433.15,22661.0,433.44,433.58,433.02,433.15,22661.0
2025-01-27 14:55:00,433.18,434.44,433.11,433.87,28099.0,433.18,434.44,433.11,433.87,28099.0
2025-01-27 15:00:00,434.07,434.84,433.97,434.76,35425.0,434.07,434.84,433.97,434.76,35425.0
2025-01-27 15:05:00,434.64,434.97,433.49,434.84,26428.0,434.64,434.97,433.49,434.84,26428.0
2025-01-27 15:10:00,434.84,435.74,434.6,435.13,41567.0,434.84,435.74,434.6,435.13,41567.0
2025-01-27 15:15:00,435.24,436.66,435.24,436.6,31161.0,435.24,436.66,435.24,436.6,31161.0
2025-01-27 15:20:00,436.53,437.82,436.45,437.15,30646.0,436.53,437.82,436.45,437.15,30646.0
2025-01-27 15:25:00,437.25,437.44,436.46,436.52,22012.0,437.25,437.44,436.46,436.52,22012.0
2025-01-27 15:30:00,436.63,437.07,436.55,436.59,22514.0,436.63,437.07,436.55,436.59,22514.0
2025-01-27 15:35:00,436.71,438.2,436.71,437.99,33252.0,436.71,438.2,436.71,437.99,33252.0
2025-01-27 15:40:00,437.9,438.32,437.65,437.86,26579.0,437.9,438.32,437.65,437.86,26579.0
2025-01-27 15:45:00,437.86,438.75,437.71,438.13,29966.0,437.86,438.75,437.71,438.13,29966.0
2025-01-27 15:50:00,438.27,438.73,438.11,438.67,61284.0,438.27,438.73,438.11,438.67,61284.0
2025-01-27 15:55:00,438.67,438.89,437.96,438.68,160705.0,438.67,438.89,437.96,438.68,160705.0
2025-01-28 09:30:00,436.99,437.09,431.64,435.07,129156.0,436.99,437.09,431.64,435.07,129156.0
2025-01-28 09:35:00,435.37,435.73,433.65,434.42,36743.0,435.37,435.73,433.65,434.42,36743.0
2025-01-28 09:40:00,434.58,435.17,433.77,434.64,43808.0,434.58,435.17,433.77,434.64,43808.0
2025-01-28 09:45:00,434.89,435.89,434.25,435.83,75121.0,434.89,435.89,434.25,435.83,75121.0
2025-01-28 09:50:00,435.6,436.05,435.14,435.86,22182.0,435.6,436.05,435.14,435.86,22182.0
2025-01-28 09:55:00,436.06,437.5,435.61,436.88,32134.0,436.06,437.5,435.61,436.88,32134.0
2025-01-28 10:00:00,436.88,438.88,436.87,438.71,27359.0,436.88,438.88,436.87,438.71,27359.0
2025-01-28 10:05:00,438.71,439.07,438.15,438.75,20419.0,438.71,439.07,438.15,438.75,20419.0
2025-01-28 10:10:00,438.91,442.0,438.9,441.8,62713.0,438.91,442.0,438.9,441.8,62713.0
2025-01-28 10:15:00,441.75,441.8,440.44,441.5,53955.0,441.75,441.8,440.44,441.5,53955.0
2025-01-28 10:20:00,441.33,442.89,441.29,442.89,35331.0,441.33,442.89,441.29,442.89,35331.0
2025-01-28 10:25:00,442.74,444.18,442.73,444.1,32878.0,442.74,444.18,442.73,444.1,32878.0
2025-01-28 10:30:00,444.1,444.1,442.62,442.63,29198.0,444.1,444.1,442.62,442.63,29198.0
2025-01-28 10:35:00,442.75,443.24,442.2,442.94,18461.0,442.75,443.24,442.2,442.94,18461.0
2025-01-28 10:40:00,442.91,443.57,442.67,442.96,21245.0,442.91,443.57,442.67,442.96,21245.0
2025-01-28 10:45:00,443.23,444.9,442.76,444.32,28727.0,443.23,444.9,442.76,444.32,28727.0
2025-01-28 10:50:00,444.32,444.41,442.71,442.96,27675.0,444.32,444.41,442.71,442.96,27675.0
2025-01-28 10:55:00,443.26,444.8,443.12,444.71,15687.0,443.26,444.8,443.12,444.71,15687.0
2025-01-28 11:00:00,444.83,445.08,443.76,444.29,44619.0,444.83,445.08,443.76,444.29,44619.0
2025-01-28 11:05:00,444.3,445.35,444.19,445.33,18489.0,444.3,445.35,444.19,445.33,18489.0
2025-01-28 11:10:00,445.36,445.79,444.56,444.93,24290.0,445.36,445.79,444.56,444.93,24290.0
2025-01-28 11:15:00,445.0,445.08,443.96,444.59,32102.0,445.0,445.08,443.96,444.59,32102.0
2025-01-28 11:20:00,444.56,444.74,443.88,444.06,32149.0,444.56,444.74,443.88,444.06,32149.0
2025-01-28 11:25:00,444.0,444.57,443.99,444.44,27777.0,444.0,444.57,443.99,444.44,27777.0
2025-01-28 11:30:00,444.42,444.75,444.09,444.63,21016.0,444.42,444.75,444.09,444.63,21016.0
2025-01-28 11:35:00,444.63,445.45,444.2,445.45,26952.0,444.63,445.45,444.2,445.45,26952.0
2025-01-28 11:40:00,445.29,445.29,444.51,445.08,30996.0,445.29,445.29,444.51,445.08,30996.0
2025-01-28 11:45:00,445.1,445.72,444.85,445.21,35416.0,445.1,445.72,444.85,445.21,35416.0
2025-01-28 11:50:00,445.09,445.81,444.76,445.76,32104.0,445.09,445.81,444.76,445.76,32104.0
2025-01-28 11:55:00,445.6,445.61,445.03,445.34,15636.0,445.6,445.61,445.03,445.34,15636.0
2025-01-28 12:00:00,445.32,445.5,444.89,444.93,17289.0,445.32,445.5,444.89,444.93,17289.0
2025-01-28 12:05:00,444.91,445.6,444.75,445.18,9248.0,444.91,445.6,444.75,445.18,9248.0
2025-01-28 12:10:00,445.25,445.49,444.99,445.28,9578.0,445.25,445.49,444.99,445.28,9578.0
2025-01-28 12:15:00,445.36,445.46,444.78,444.9,13162.0,445.36,445.46,444.78,444.9,13162.0
2025-01-28 12:20:00,445.0,445.27,444.89,444.89,19136.0,445.0,445.27,444.89,444.89,19136.0
2025-01-28 12:25:00,444.92,445.14,444.41,444.42,17153.0,444.92,445.14,444.41,444.42,17153.0
2025-01-28 12:30:00,444.35,444.69,443.22,443.62,71935.0,444.35,444.69,443.22,443.62,71935.0
2025-01-28 12:35:00,443.65,443.78,442.8,442.96,15086.0,443.65,443.78,442.8,442.96,15086.0
2025-01-28 12:40:00,442.94,443.34,442.34,443.02,25635.0,442.94,443.34,442.34,443.02,25635.0
2025-01-28 12:45:00,443.12,443.3,442.88,443.3,18307.0,443.12,443.3,442.88,443.3,18307.0
2025-01-28 12:50:00,443.13,443.15,441.71,441.93,42841.0,443.13,443.15,441.71,441.93,42841.0
2025-01-28 12:55:00,442.06,442.5,441.91,442.45,21472.0,442.06,442.5,441.91,442.45,21472.0
2025-01-28 13:00:00,442.28,442.99,442.24,442.75,23273.0,442.28,442.99,442.24,442.75,23273.0
2025-01-28 13:05:00,442.83,443.31,442.74,443.17,22119.0,442.83,443.31,442.74,443.17,22119.0
2025-01-28 13:10:00,443.17,443.51,443.15,443.46,40169.0,443.17,443.51,443.15,443.46,40169.0
2025-01-28 13:15:00,443.54,443.67,443.12,443.29,27939.0,443.54,443.67,443.12,443.29,27939.0
2025-01-28 13:20:00,443.21,443.24,442.82,442.94,25601.0,443.21,443.24,442.82,442.94,25601.0
2025-01-28 13:25:00,442.94,443.36,442.83,443.05,25340.0,442.94,443.36,442.83,443.05,25340.0
2025-01-28 13:30:00,443.11,443.56,442.98,443.42,27116.0,443.11,443.56,442.98,443.42,27116.0
2025-01-28 13:35:00,443.24,443.47,442.82,442.97,35172.0,443.24,443.47,442.82,442.97,35172.0
2025-01-28 13:40:00,443.03,443.25,442.85,443.11,19577.0,443.03,443.25,442.85,443.11,19577.0
2025-01-28 13:45:00,443.09,443.41,443.02,443.1,19551.0,443.09,443.41,443.02,443.1,19551.0
2025-01-28 13:50:00,443.11,443.43,442.99,443.15,20117.0,443.11,443.43,442.99,443.15,20117.0
2025-01-28 13:55:00,443.12,443.12,442.32,442.64,21572.0,443.12,443.12,442.32,442.64,21572.0
2025-01-28 14:00:00,442.64,442.99,442.5,442.91,25530.0,442.64,442.99,442.5,442.91,25530.0
2025-01-28 14:05:00,442.85,443.14,442.18,442.3,14444.0,442.85,443.14,442.18,442.3,14444.0
2025-01-28 14:10:00,442.24,442.41,441.56,441.98,26247.0,442.24,442.41,441.56,441.98,26247.0
2025-01-28 14:15:00,442.01,442.26,441.8,442.13,22670.0,442.01,442.26,441.8,442.13,22670.0
2025-01-28 14:20:00,442.11,442.32,441.66,442.29,29649.0,442.11,442.32,441.66,442.29,29649.0
2025-01-28 14:25:00,442.27,443.18,442.2,443.18,30407.0,442.27,443.18,442.2,443.18,30407.0
2025-01-28 14:30:00,443.12,443.4,443.04,443.37,23787.0,443.12,443.4,443.04,443.37,23787.0
2025-01-28 14:35:00,443.42,443.71,443.35,443.56,21012.0,443.42,443.71,443.35,443.56,21012.0
2025-01-28 14:40:00,443.67,443.93,443.5,443.74,17807.0,443.67,443.93,443.5,443.74,17807.0
2025-01-28 14:45:00,443.76,443.94,443.56,443.71,22172.0,443.76,443.94,443.56,443.71,22172.0
2025-01-28 14:50:00,443.68,444.02,443.6,443.99,14173.0,443.68,444.02,443.6,443.99,14173.0
2025-01-28 14:55:00,443.9,444.01,443.56,443.56,24114.0,443.9,444.01,443.56,443.56,24114.0
2025-01-28 15:00:00,443.73,443.74,443.33,443.59,21009.0,443.73,443.74,443.33,443.59,21009.0
2025-01-28 15:05:00,443.57,443.57,443.05,443.21,15476.0,443.57,443.57,443.05,443.21,15476.0
2025-01-28 15:10:00,443.15,444.04,442.97,444.04,25464.0,443.15,444.04,442.97,444.04,25464.0
2025-01-28 15:15:00,443.96,444.37,443.79,444.23,37132.0,443.96,444.37,443.79,444.23,37132.0
2025-01-28 15:20:00,444.13,444.31,443.76,443.76,24495.0,444.13,444.31,443.76,443.76,24495.0
2025-01-28 15:25:00,443.8,443.82,443.28,443.41,26578.0,443.8,443.82,443.28,443.41,26578.0
2025-01-28 15:30:00,443.48,443.49,442.75,442.75,41014.0,443.48,443.49,442.75,442.75,41014.0
2025-01-28 15:35:00,442.75,442.76,442.0,442.13,49214.0,442.75,442.76,442.0,442.13,49214.0
2025-01-28 15:40:00,442.19,442.81,442.02,442.74,67058.0,442.19,442.81,442.02,442.74,67058.0
2025-01-28 15:45:00,442.76,442.81,442.28,442.33,28569.0,442.76,442.81,442.28,442.33,28569.0
2025-01-28 15:50:00,442.4,444.11,442.05,442.92,83708.0,442.4,444.11,442.05,442.92,83708.0
2025-01-28 15:55:00,443.02,443.4,442.57,442.74,136863.0,443.02,443.4,442.57,442.74,136863.0
2025-01-29 09:30:00,440.49,440.96,438.82,439.86,72171.0,440.49,440.96,438.82,439.86,72171.0
2025-01-29 09:35:00,440.03,440.62,439.61,439.8,46291.0,440.03,440.62,439.61,439.8,46291.0
2025-01-29 09:40:00,439.9,440.47,439.34,439.6,95386.0,439.9,440.47,439.34,439.6,95386.0
2025-01-29 09:45:00,439.6,440.34,439.35,439.72,40364.0,439.6,440.34,439.35,439.72,40364.0
2025-01-29 09:50:00,439.68,440.53,439.68,440.15,46253.0,439.68,440.53,439.68,440.15,46253.0
2025-01-29 09:55:00,440.31,440.74,439.4,440.7,50540.0,440.31,440.74,439.4,440.7,50540.0
2025-01-29 10:00:00,440.59,440.95,439.33,439.92,30006.0,440.59,440.95,439.33,439.92,30006.0
2025-01-29 10:05:00,439.63,440.63,439.62,440.05,14583.0,439.63,440.63,439.62,440.05,14583.0
2025-01-29 10:10:00,440.03,440.73,439.83,440.63,18481.0,440.03,440.73,439.83,440.63,18481.0
2025-01-29 10:15:00,440.81,441.08,440.38,440.94,12416.0,440.81,441.08,440.38,440.94,12416.0
2025-01-29 10:20:00,440.94,441.13,440.14,440.14,25769.0,440.94,441.13,440.14,440.14,25769.0
2025-01-29 10:25:00,440.0,440.05,438.83,439.3,42957.0,440.0,440.05,438.83,439.3,42957.0
2025-01-29 10:30:00,439.31,440.2,439.28,439.93,27674.0,439.31,440.2,439.28,439.93,27674.0
2025-01-29 10:35:00,439.97,440.15,439.84,440.09,17810.0,439.97,440.15,439.84,440.09,17810.0
2025-01-29 10:40:00,440.05,440.21,439.36,440.05,22431.0,440.05,440.21,439.36,440.05,22431.0
2025-01-29 10:45:00,440.05,440.57,439.57,440.52,24700.0,440.05,440.57,439.57,440.52,24700.0
2025-01-29 10:50:00,440.58,441.4,440.46,441.22,8905.0,440.58,441.4,440.46,441.22,8905.0
2025-01-29 10:55:00,441.06,441.19,440.67,440.83,10648.0,441.06,441.19,440.67,440.83,10648.0
2025-01-29 11:00:00,440.82,440.98,440.6,440.97,10156.0,440.82,440.98,440.6,440.97,10156.0
2025-01-29 11:05:00,440.81,441.19,440.4,440.4,14228.0,440.81,441.19,440.4,440.4,14228.0
2025-01-29 11:10:00,440.46,441.22,440.38,441.13,26985.0,440.46,441.22,440.38,441.13,26985.0
2025-01-29 11:15:00,441.1,441.61,440.89,441.61,15980.0,441.1,441.61,440.89,441.61,15980.0
2025-01-29 11:20:00,441.57,441.68,441.15,441.68,12453.0,441.57,441.68,441.15,441.68,12453.0
2025-01-29 11:25:00,441.67,442.28,441.61,441.61,14914.0,441.67,442.28,441.61,441.61,14914.0
2025-01-29 11:30:00,441.58,442.43,441.56,442.42,13248.0,441.58,442.43,441.56,442.42,13248.0
2025-01-29 11:35:00,442.44,442.95,442.32,442.51,11085.0,442.44,442.95,442.32,442.51,11085.0
2025-01-29 11:40:00,442.51,442.97,442.51,442.87,13212.0,442.51,442.97,442.51,442.87,13212.0
2025-01-29 11:45:00,442.96,444.25,442.89,444.25,18665.0,442.96,444.25,442.89,444.25,18665.0
2025-01-29 11:50:00,444.36,444.36,443.74,443.91,7239.0,444.36,444.36,443.74,443.91,7239.0
2025-01-29 11:55:00,443.78,443.91,443.08,443.16,7455.0,443.78,443.91,443.08,443.16,7455.0
2025-01-29 12:00:00,443.25,443.87,443.24,443.77,3668.0,443.25,443.87,443.24,443.77,3668.0
2025-01-29 12:05:00,443.8,444.0,443.35,443.35,12098.0,443.8,444.0,443.35,443.35,12098.0
2025-01-29 12:10:00,443.32,443.61,443.01,443.02,9900.0,443.32,443.61,443.01,443.02,9900.0
2025-01-29 12:15:00,443.1,443.7,443.1,443.6,10228.0,443.1,443.7,443.1,443.6,10228.0
2025-01-29 12:20:00,443.6,443.64,443.13,443.64,8274.0,443.6,443.64,443.13,443.64,8274.0
2025-01-29 12:25:00,443.48,443.6,442.93,443.07,3634.0,443.48,443.6,442.93,443.07,3634.0
2025-01-29 12:30:00,443.04,443.2,442.94,443.06,5456.0,443.04,443.2,442.94,443.06,5456.0
2025-01-29 12:35:00,443.05,443.32,442.5,442.5,6142.0,443.05,443.32,442.5,442.5,6142.0
2025-01-29 12:40:00,442.42,442.95,442.33,442.82,6543.0,442.42,442.95,442.33,442.82,6543.0
2025-01-29 12:45:00,442.74,443.09,442.65,443.04,13291.0,442.74,443.09,442.65,443.04,13291.0
2025-01-29 12:50:00,443.04,443.31,442.84,443.18,20253.0,443.04,443.31,442.84,443.18,20253.0
2025-01-29 12:55:00,443.44,443.44,442.66,442.82,13023.0,443.44,443.44,442.66,442.82,13023.0
2025-01-29 13:00:00,442.82,443.09,441.35,441.74,36381.0,442.82,443.09,441.35,441.74,36381.0
2025-01-29 13:05:00,441.87,442.12,441.04,441.48,15910.0,441.87,442.12,441.04,441.48,15910.0
2025-01-29 13:10:00,441.49,441.58,440.86,441.53,8526.0,441.49,441.58,440.86,441.53,8526.0
2025-01-29 13:15:00,441.5,441.61,441.27,441.6,2304.0,441.5,441.61,441.27,441.6,2304.0
2025-01-29 13:20:00,441.29,441.52,440.82,441.49,8857.0,441.29,441.52,440.82,441.49,8857.0
2025-01-29 13:25:00,441.63,441.8,441.19,441.69,7758.0,441.63,441.8,441.19,441.69,7758.0
2025-01-29 13:30:00,441.67,441.7,441.0,441.0,7500.0,441.67,441.7,441.0,441.0,7500.0
2025-01-29 13:35:00,441.0,441.19,440.56,440.97,21785.0,441.0,441.19,440.56,440.97,21785.0
2025-01-29 13:40:00,440.97,441.36,440.93,441.35,2753.0,440.97,441.36,440.93,441.35,2753.0
2025-01-29 13:45:00,441.45,441.88,441.34,441.8,5353.0,441.45,441.88,441.34,441.8,5353.0
2025-01-29 13:50:00,441.84,441.84,441.25,441.31,12980.0,441.84,441.84,441.25,441.31,12980.0
2025-01-29 13:55:00,441.35,441.49,440.91,441.22,19827.0,441.35,441.49,440.91,441.22,19827.0
2025-01-29 14:00:00,441.17,441.39,440.67,440.97,18606.0,441.17,441.39,440.67,440.97,18606.0
2025-01-29 14:05:00,440.98,441.27,440.13,440.69,14934.0,440.98,441.27,440.13,440.69,14934.0
2025-01-29 14:10:00,440.51,440.84,440.33,440.65,31879.0,440.51,440.84,440.33,440.65,31879.0
2025-01-29 14:15:00,440.78,441.12,440.57,441.04,21721.0,440.78,441.12,440.57,441.04,21721.0
2025-01-29 14:20:00,441.14,441.31,440.84,440.95,9693.0,441.14,441.31,440.84,440.95,9693.0
2025-01-29 14:25:00,440.95,441.08,440.66,440.99,12857.0,440.95,441.08,440.66,440.99,12857.0
2025-01-29 14:30:00,440.88,441.94,440.83,441.59,13367.0,440.88,441.94,440.83,441.59,13367.0
2025-01-29 14:35:00,441.55,441.96,440.68,441.96,13832.0,441.55,441.96,440.68,441.96,13832.0
2025-01-29 14:40:00,441.83,442.9,441.83,442.56,9981.0,441.83,442.9,441.83,442.56,9981.0
2025-01-29 14:45:00,442.63,443.3,441.95,442.41,10147.0,442.63,443.3,441.95,442.41,10147.0
2025-01-29 14:50:00,442.46,442.62,441.94,442.44,13501.0,442.46,442.62,441.94,442.44,13501.0
2025-01-29 14:55:00,442.43,442.78,441.73,442.26,11707.0,442.43,442.78,441.73,442.26,11707.0
2025-01-29 15:00:00,442.38,442.66,441.35,441.55,14798.0,442.38,442.66,441.35,441.55,14798.0
2025-01-29 15:05:00,441.73,442.25,441.67,442.06,12473.0,441.73,442.25,441.67,442.06,12473.0
2025-01-29 15:10:00,442.09,442.34,441.56,442.05,16200.0,442.09,442.34,441.56,442.05,16200.0
2025-01-29 15:15:00,442.15,442.22,441.45,441.9,12335.0,442.15,442.22,441.45,441.9,12335.0
2025-01-29 15:20:00,441.91,442.85,441.85,442.7,10982.0,441.91,442.85,441.85,442.7,10982.0
2025-01-29 15:25:00,442.68,443.04,442.55,442.77,5796.0,442.68,443.04,442.55,442.77,5796.0
2025-01-29 15:30:00,442.79,443.12,442.61,442.82,13581.0,442.79,443.12,442.61,442.82,13581.0
2025-01-29 15:35:00,442.72,442.72,441.87,442.09,14340.0,442.72,442.72,441.87,442.09,14340.0
2025-01-29 15:40:00,442.1,442.12,441.68,441.75,35906.0,442.1,442.12,441.68,441.75,35906.0
2025-01-29 15:45:00,441.86,441.94,441.25,441.68,21375.0,441.86,441.94,441.25,441.68,21375.0
2025-01-29 15:50:00,441.81,441.93,440.94,441.48,43656.0,441.81,441.93,440.94,441.48,43656.0
2025-01-29 15:55:00,441.54,442.03,441.18,441.59,69738.0,441.54,442.03,441.18,441.59,69738.0
2025-01-30 09:30:00,440.14,443.48,439.23,441.16,79114.0,440.14,443.48,439.23,441.16,79114.0
2025-01-30 09:35:00,440.8,443.06,439.46,443.06,50992.0,440.8,443.06,439.46,443.06,50992.0
2025-01-30 09:40:00,443.29,444.0,442.34,443.8,14438.0,443.29,444.0,442.34,443.8,14438.0
2025-01-30 09:45:00,443.74,445.41,442.75,445.0,47684.0,443.74,445.41,442.75,445.0,47684.0
2025-01-30 09:50:00,444.94,445.98,444.53,444.74,15206.0,444.94,445.98,444.53,444.74,15206.0
2025-01-30 09:55:00,444.8,444.8,443.89,443.96,13104.0,444.8,444.8,443.89,443.96,13104.0
2025-01-30 10:00:00,444.02,444.29,441.7,442.49,19559.0,444.02,444.29,441.7,442.49,19559.0
2025-01-30 10:05:00,442.44,443.66,441.86,443.46,20809.0,442.44,443.66,441.86,443.46,20809.0
2025-01-30 10:10:00,443.46,444.0,443.21,443.95,13062.0,443.46,444.0,443.21,443.95,13062.0
2025-01-30 10:15:00,443.79,443.96,442.7,442.7,15203.0,443.79,443.96,442.7,442.7,15203.0
2025-01-30 10:20:00,442.93,443.77,442.84,443.69,10935.0,442.93,443.77,442.84,443.69,10935.0
2025-01-30 10:25:00,443.68,444.31,443.17,443.43,17467.0,443.68,444.31,443.17,443.43,17467.0
2025-01-30 10:30:00,443.43,443.67,442.86,443.67,46074.0,443.43,443.67,442.86,443.67,46074.0
2025-01-30 10:35:00,443.49,444.08,443.38,443.54,13209.0,443.49,444.08,443.38,443.54,13209.0
2025-01-30 10:40:00,443.63,444.14,443.4,444.14,12653.0,443.63,444.14,443.4,444.14,12653.0
2025-01-30 10:45:00,443.96,444.74,443.54,444.41,15453.0,443.96,444.74,443.54,444.41,15453.0
2025-01-30 10:50:00,444.36,444.36,443.31,443.61,11347.0,444.36,444.36,443.31,443.61,11347.0
2025-01-30 10:55:00,443.61,443.61,442.51,442.78,13096.0,443.61,443.61,442.51,442.78,13096.0
2025-01-30 11:00:00,442.77,443.49,442.67,443.44,13208.0,442.77,443.49,442.67,443.44,13208.0
2025-01-30 11:05:00,443.36,443.84,443.15,443.71,9955.0,443.36,443.84,443.15,443.71,9955.0
2025-01-30 11:10:00,443.86,444.24,442.75,443.02,49556.0,443.86,444.24,442.75,443.02,49556.0
2025-01-30 11:15:00,443.13,444.07,443.12,444.07,6691.0,443.13,444.07,443.12,444.07,6691.0
2025-01-30 11:20:00,444.16,445.06,444.08,444.96,11394.0,444.16,445.06,444.08,444.96,11394.0
2025-01-30 11:25:00,444.98,445.71,444.7,445.61,10271.0,444.98,445.71,444.7,445.61,10271.0
2025-01-30 11:30:00,445.83,445.95,445.1,445.14,11858.0,445.83,445.95,445.1,445.14,11858.0
2025-01-30 11:35:00,445.18,445.6,444.91,445.59,9699.0,445.18,445.6,444.91,445.59,9699.0
2025-01-30 11:40:00,445.53,445.82,445.32,445.65,10010.0,445.53,445.82,445.32,445.65,10010.0
2025-01-30 11:45:00,445.63,445.98,445.51,445.75,11177.0,445.63,445.98,445.51,445.75,11177.0
2025-01-30 11:50:00,445.72,446.15,445.69,445.98,13869.0,445.72,446.15,445.69,445.98,13869.0
2025-01-30 11:55:00,445.94,446.47,445.78,446.38,20618.0,445.94,446.47,445.78,446.38,20618.0
2025-01-30 12:00:00,446.47,446.97,446.2,446.89,26979.0,446.47,446.97,446.2,446.89,26979.0
2025-01-30 12:05:00,446.87,447.42,446.58,447.42,30048.0,446.87,447.42,446.58,447.42,30048.0
2025-01-30 12:10:00,447.43,447.43,446.28,446.33,18402.0,447.43,447.43,446.28,446.33,18402.0
2025-01-30 12:15:00,446.25,447.07,446.25,446.69,28984.0,446.25,447.07,446.25,446.69,28984.0
2025-01-30 12:20:00,446.68,446.84,446.25,446.35,14704.0,446.68,446.84,446.25,446.35,14704.0
2025-01-30 12:25:00,446.46,446.57,445.82,446.05,27359.0,446.46,446.57,445.82,446.05,27359.0
2025-01-30 12:30:00,446.05,447.14,446.05,446.89,8988.0,446.05,447.14,446.05,446.89,8988.0
2025-01-30 12:35:00,446.99,447.13,446.78,447.1,26983.0,446.99,447.13,446.78,447.1,26983.0
2025-01-30 12:40:00,447.36,447.37,446.43,446.48,11390.0,447.36,447.37,446.43,446.48,11390.0
2025-01-30 12:45:00,446.51,446.95,446.35,446.95,15330.0,446.51,446.95,446.35,446.95,15330.0
2025-01-30 12:50:00,447.0,447.06,446.78,446.98,17278.0,447.0,447.06,446.78,446.98,17278.0
2025-01-30 12:55:00,446.99,447.8,446.9,447.75,32465.0,446.99,447.8,446.9,447.75,32465.0
2025-01-30 13:00:00,447.8,448.0,447.61,447.74,18665.0,447.8,448.0,447.61,447.74,18665.0
2025-01-30 13:05:00,447.85,447.99,447.42,447.82,7240.0,447.85,447.99,447.42,447.82,7240.0
2025-01-30 13:10:00,447.86,448.13,447.75,447.91,18717.0,447.86,448.13,447.75,447.91,18717.0
2025-01-30 13:15:00,447.96,448.1,447.85,447.96,12678.0,447.96,448.1,447.85,447.96,12678.0
2025-01-30 13:20:00,447.94,448.31,447.71,448.25,15226.0,447.94,448.31,447.71,448.25,15226.0
2025-01-30 13:25:00,448.18,448.23,447.73,448.16,9951.0,448.18,448.23,447.73,448.16,9951.0
2025-01-30 13:30:00,448.18,448.42,448.01,448.18,8238.0,448.18,448.42,448.01,448.18,8238.0
2025-01-30 13:35:00,448.04,448.32,447.94,448.12,14382.0,448.04,448.32,447.94,448.12,14382.0
2025-01-30 13:40:00,448.02,448.34,447.75,447.75,19722.0,448.02,448.34,447.75,447.75,19722.0
2025-01-30 13:45:00,447.64,448.0,447.37,447.9,12307.0,447.64,448.0,447.37,447.9,12307.0
2025-01-30 13:50:00,447.9,448.1,447.65,447.92,19529.0,447.9,448.1,447.65,447.92,19529.0
2025-01-30 13:55:00,447.97,448.12,447.86,448.04,27382.0,447.97,448.12,447.86,448.04,27382.0
2025-01-30 14:00:00,448.0,448.09,447.32,447.4,15536.0,448.0,448.09,447.32,447.4,15536.0
2025-01-30 14:05:00,447.44,447.57,446.9,447.53,11457.0,447.44,447.57,446.9,447.53,11457.0
2025-01-30 14:10:00,447.43,447.73,447.27,447.63,17400.0,447.43,447.73,447.27,447.63,17400.0
2025-01-30 14:15:00,447.6,447.64,447.19,447.44,19247.0,447.6,447.64,447.19,447.44,19247.0
2025-01-30 14:20:00,447.44,447.5,447.31,447.45,6480.0,447.44,447.5,447.31,447.45,6480.0
2025-01-30 14:25:00,447.39,447.61,447.29,447.53,16062.0,447.39,447.61,447.29,447.53,16062.0
2025-01-30 14:30:00,447.58,447.87,447.48,447.77,14756.0,447.58,447.87,447.48,447.77,14756.0
2025-01-30 14:35:00,447.77,447.83,447.41,447.48,22611.0,447.77,447.83,447.41,447.48,22611.0
2025-01-30 14:40:00,447.56,448.13,447.56,447.93,8944.0,447.56,448.13,447.56,447.93,8944.0
2025-01-30 14:45:00,447.88,448.09,447.74,447.74,9575.0,447.88,448.09,447.74,447.74,9575.0
2025-01-30 14:50:00,447.8,447.85,447.36,447.4,11130.0,447.8,447.85,447.36,447.4,11130.0
2025-01-30 14:55:00,447.51,447.93,447.29,447.82,15481.0,447.51,447.93,447.29,447.82,15481.0
2025-01-30 15:00:00,447.78,447.99,447.73,447.94,15420.0,447.78,447.99,447.73,447.94,15420.0
2025-01-30 15:05:00,447.98,448.18,447.86,448.18,17622.0,447.98,448.18,447.86,448.18,17622.0
2025-01-30 15:10:00,448.14,448.31,448.03,448.27,14150.0,448.14,448.31,448.03,448.27,14150.0
2025-01-30 15:15:00,448.27,448.4,447.75,448.06,21754.0,448.27,448.4,447.75,448.06,21754.0
2025-01-30 15:20:00,448.06,448.21,447.88,448.01,28185.0,448.06,448.21,447.88,448.01,28185.0
2025-01-30 15:25:00,448.0,448.2,447.88,447.9,10941.0,448.0,448.2,447.88,447.9,10941.0
2025-01-30 15:30:00,447.89,448.29,447.72,448.23,21465.0,447.89,448.29,447.72,448.23,21465.0
2025-01-30 15:35:00,448.15,448.22,447.39,447.67,29170.0,448.15,448.22,447.39,447.67,29170.0
2025-01-30 15:40:00,447.5,447.58,446.08,446.17,64464.0,447.5,447.58,446.08,446.17,64464.0
2025-01-30 15:45:00,446.16,447.14,446.14,446.98,33323.0,446.16,447.14,446.14,446.98,33323.0
2025-01-30 15:50:00,446.78,446.78,445.45,445.88,40902.0,446.78,446.78,445.45,445.88,40902.0
2025-01-30 15:55:00,445.95,446.85,445.52,445.87,152263.0,445.95,446.85,445.52,445.87,152263.0
2025-01-31 09:30:00,446.98,447.01,443.07,444.18,106665.0,446.98,447.01,443.07,444.18,106665.0
2025-01-31 09:35:00,444.37,444.81,438.35,439.21,58907.0,444.37,444.81,438.35,439.21,58907.0
2025-01-31 09:40:00,439.71,440.96,438.0,439.62,148411.0,439.71,440.96,438.0,439.62,148411.0
2025-01-31 09:45:00,439.62,441.0,439.38,440.69,68341.0,439.62,441.0,439.38,440.69,68341.0
2025-01-31 09:50:00,440.75,441.36,440.14,441.2,32052.0,440.75,441.36,440.14,441.2,32052.0
2025-01-31 09:55:00,440.63,441.02,439.65,440.74,50184.0,440.63,441.02,439.65,440.74,50184.0
2025-01-31 10:00:00,441.05,441.87,440.58,440.71,24625.0,441.05,441.87,440.58,440.71,24625.0
2025-01-31 10:05:00,440.79,441.05,439.77,440.04,15015.0,440.79,441.05,439.77,440.04,15015.0
2025-01-31 10:10:00,440.04,440.5,439.7,440.24,52331.0,440.04,440.5,439.7,440.24,52331.0
2025-01-31 10:15:00,440.31,440.36,439.0,439.09,15242.0,440.31,440.36,439.0,439.09,15242.0
2025-01-31 10:20:00,439.01,439.14,438.16,438.65,48108.0,439.01,439.14,438.16,438.65,48108.0
2025-01-31 10:25:00,438.77,439.69,438.62,439.33,30627.0,438.77,439.69,438.62,439.33,30627.0
2025-01-31 10:30:00,439.4,440.42,439.35,439.79,35240.0,439.4,440.42,439.35,439.79,35240.0
2025-01-31 10:35:00,439.79,440.69,439.52,439.69,28546.0,439.79,440.69,439.52,439.69,28546.0
2025-01-31 10:40:00,439.71,440.2,439.22,439.9,42628.0,439.71,440.2,439.22,439.9,42628.0
2025-01-31 10:45:00,439.6,439.85,439.19,439.85,18113.0,439.6,439.85,439.19,439.85,18113.0
2025-01-31 10:50:00,439.85,440.37,439.57,439.62,26471.0,439.85,440.37,439.57,439.62,26471.0
2025-01-31 10:55:00,439.57,440.34,439.5,440.28,36036.0,439.57,440.34,439.5,440.28,36036.0
2025-01-31 11:00:00,440.24,440.28,439.61,439.7,28872.0,440.24,440.28,439.61,439.7,28872.0
2025-01-31 11:05:00,439.61,439.96,438.87,438.9,39969.0,439.61,439.96,438.87,438.9,39969.0
2025-01-31 11:10:00,438.85,439.25,438.85,439.11,35095.0,438.85,439.25,438.85,439.11,35095.0
2025-01-31 11:15:00,439.11,439.31,438.99,439.25,17715.0,439.11,439.31,438.99,439.25,17715.0
2025-01-31 11:20:00,439.18,440.02,439.0,439.77,17017.0,439.18,440.02,439.0,439.77,17017.0
2025-01-31 11:25:00,439.85,440.1,439.76,439.84,10710.0,439.85,440.1,439.76,439.84,10710.0
2025-01-31 11:30:00,439.88,440.43,439.61,440.1,20659.0,439.88,440.43,439.61,440.1,20659.0
2025-01-31 11:35:00,440.06,440.24,439.65,439.8,10658.0,440.06,440.24,439.65,439.8,10658.0
2025-01-31 11:40:00,439.88,440.22,439.5,440.22,8286.0,439.88,440.22,439.5,440.22,8286.0
2025-01-31 11:45:00,440.23,440.3,439.98,440.07,10194.0,440.23,440.3,439.98,440.07,10194.0
2025-01-31 11:50:00,440.11,440.38,439.75,440.37,20411.0,440.11,440.38,439.75,440.37,20411.0
2025-01-31 11:55:00,440.29,440.5,440.0,440.07,8893.0,440.29,440.5,440.0,440.07,8893.0
2025-01-31 12:00:00,440.08,440.2,438.93,438.99,26287.0,440.08,440.2,438.93,438.99,26287.0
2025-01-31 12:05:00,438.99,439.59,438.55,439.59,58413.0,438.99,439.59,438.55,439.59,58413.0
2025-01-31 12:10:00,439.75,440.11,439.44,440.02,10676.0,439.75,440.11,439.44,440.02,10676.0
2025-01-31 12:15:00,439.99,441.2,439.98,441.19,24473.0,439.99,441.2,439.98,441.19,24473.0
2025-01-31 12:20:00,441.11,441.11,440.45,440.52,13009.0,441.11,441.11,440.45,440.52,13009.0
2025-01-31 12:25:00,440.61,440.74,440.43,440.56,14626.0,440.61,440.74,440.43,440.56,14626.0
2025-01-31 12:30:00,440.59,440.91,440.46,440.73,13150.0,440.59,440.91,440.46,440.73,13150.0
2025-01-31 12:35:00,440.73,440.91,440.58,440.8,6902.0,440.73,440.91,440.58,440.8,6902.0
2025-01-31 12:40:00,440.78,440.89,440.7,440.8,7989.0,440.78,440.89,440.7,440.8,7989.0
2025-01-31 12:45:00,440.74,441.25,440.73,441.01,18502.0,440.74,441.25,440.73,441.01,18502.0
2025-01-31 12:50:00,441.15,441.26,440.91,441.02,7960.0,441.15,441.26,440.91,441.02,7960.0
2025-01-31 12:55:00,440.91,441.13,440.8,440.94,4976.0,440.91,441.13,440.8,440.94,4976.0
2025-01-31 13:00:00,440.94,441.81,440.89,441.65,17434.0,440.94,441.81,440.89,441.65,17434.0
2025-01-31 13:05:00,441.6,442.49,441.54,442.44,12522.0,441.6,442.49,441.54,442.44,12522.0
2025-01-31 13:10:00,442.44,442.6,442.08,442.28,7172.0,442.44,442.6,442.08,442.28,7172.0
2025-01-31 13:15:00,442.28,442.44,440.43,440.48,22472.0,442.28,442.44,440.43,440.48,22472.0
2025-01-31 13:20:00,440.4,440.94,439.96,440.35,33400.0,440.4,440.94,439.96,440.35,33400.0
2025-01-31 13:25:00,440.04,440.05,439.34,439.85,70533.0,440.04,440.05,439.34,439.85,70533.0
2025-01-31 13:30:00,439.85,440.2,439.31,439.61,42927.0,439.85,440.2,439.31,439.61,42927.0
2025-01-31 13:35:00,439.58,440.0,439.15,440.0,42110.0,439.58,440.0,439.15,440.0,42110.0
2025-01-31 13:40:00,439.83,440.57,439.63,440.38,25459.0,439.83,440.57,439.63,440.38,25459.0
2025-01-31 13:45:00,440.38,440.71,440.37,440.55,8191.0,440.38,440.71,440.37,440.55,8191.0
2025-01-31 13:50:00,440.78,440.78,438.79,439.1,28867.0,440.78,440.78,438.79,439.1,28867.0
2025-01-31 13:55:00,439.28,439.98,439.09,439.19,18916.0,439.28,439.98,439.09,439.19,18916.0
2025-01-31 14:00:00,439.11,439.51,438.31,438.34,13067.0,439.11,439.51,438.31,438.34,13067.0
2025-01-31 14:05:00,438.55,438.55,436.81,436.93,30695.0,438.55,438.55,436.81,436.93,30695.0
2025-01-31 14:10:00,436.85,438.47,436.81,437.73,16415.0,436.85,438.47,436.81,437.73,16415.0
2025-01-31 14:15:00,437.81,438.01,436.84,437.05,9025.0,437.81,438.01,436.84,437.05,9025.0
2025-01-31 14:20:00,436.95,437.14,436.14,436.59,29737.0,436.95,437.14,436.14,436.59,29737.0
2025-01-31 14:25:00,436.56,437.03,436.53,436.87,25007.0,436.56,437.03,436.53,436.87,25007.0
2025-01-31 14:30:00,436.8,437.54,436.8,437.16,17787.0,436.8,437.54,436.8,437.16,17787.0
2025-01-31 14:35:00,437.12,437.32,436.35,436.41,21932.0,437.12,437.32,436.35,436.41,21932.0
2025-01-31 14:40:00,436.47,437.26,436.18,436.75,55226.0,436.47,437.26,436.18,436.75,55226.0
2025-01-31 14:45:00,436.86,437.26,435.83,437.24,50651.0,436.86,437.26,435.83,437.24,50651.0
2025-01-31 14:50:00,437.44,437.5,436.78,437.35,24976.0,437.44,437.5,436.78,437.35,24976.0
2025-01-31 14:55:00,437.46,438.32,437.35,437.92,43888.0,437.46,438.32,437.35,437.92,43888.0
2025-01-31 15:00:00,438.17,438.21,437.45,437.45,91418.0,438.17,438.21,437.45,437.45,91418.0
2025-01-31 15:05:00,437.33,438.15,437.22,437.61,18353.0,437.33,438.15,437.22,437.61,18353.0
2025-01-31 15:10:00,437.61,437.73,437.34,437.6,18317.0,437.61,437.73,437.34,437.6,18317.0
2025-01-31 15:15:00,437.44,438.62,436.91,438.52,30951.0,437.44,438.62,436.91,438.52,30951.0
2025-01-31 15:20:00,438.74,439.1,438.4,439.07,20700.0,438.74,439.1,438.4,439.07,20700.0
2025-01-31 15:25:00,439.27,439.27,438.3,438.62,25431.0,439.27,439.27,438.3,438.62,25431.0
2025-01-31 15:30:00,438.85,439.2,438.35,438.38,13718.0,438.85,439.2,438.35,438.38,13718.0
2025-01-31 15:35:00,438.45,438.76,438.09,438.17,20952.0,438.45,438.76,438.09,438.17,20952.0
2025-01-31 15:40:00,438.35,438.6,437.83,438.38,23317.0,438.35,438.6,437.83,438.38,23317.0
2025-01-31 15:45:00,438.49,438.98,438.2,438.72,33571.0,438.49,438.98,438.2,438.72,33571.0
2025-01-31 15:50:00,438.85,439.35,437.63,437.81,57172.0,438.85,439.35,437.63,437.81,57172.0
2025-01-31 15:55:00,437.6,437.84,436.66,437.27,157354.0,437.6,437.84,436.66,437.27,157354.0
2025-02-03 09:30:00,436.24,438.11,434.43,435.36,85129.0,436.24,438.11,434.43,435.36,85129.0
2025-02-03 09:35:00,435.44,436.8,434.78,436.61,20646.0,435.44,436.8,434.78,436.61,20646.0
2025-02-03 09:40:00,436.6,436.86,434.0,434.26,25187.0,436.6,436.86,434.0,434.26,25187.0
2025-02-03 09:45:00,434.56,434.59,433.13,433.62,29060.0,434.56,434.59,433.13,433.62,29060.0
2025-02-03 09:50:00,433.95,434.16,432.23,432.78,27213.0,433.95,434.16,432.23,432.78,27213.0
2025-02-03 09:55:00,432.85,434.15,432.5,433.66,16568.0,432.85,434.15,432.5,433.66,16568.0
2025-02-03 10:00:00,433.75,433.75,432.52,432.87,28382.0,433.75,433.75,432.52,432.87,28382.0
2025-02-03 10:05:00,432.65,432.94,431.54,432.18,33432.0,432.65,432.94,431.54,432.18,33432.0
2025-02-03 10:10:00,432.25,432.31,431.0,431.18,16484.0,432.25,432.31,431.0,431.18,16484.0
2025-02-03 10:15:00,431.27,432.31,430.88,432.29,14361.0,431.27,432.31,430.88,432.29,14361.0
2025-02-03 10:20:00,432.35,436.33,432.14,436.0,24963.0,432.35,436.33,432.14,436.0,24963.0
2025-02-03 10:25:00,436.0,438.29,435.81,437.92,23250.0,436.0,438.29,435.81,437.92,23250.0
2025-02-03 10:30:00,437.94,438.23,437.23,437.47,19288.0,437.94,438.23,437.23,437.47,19288.0
2025-02-03 10:35:00,437.4,438.08,436.85,436.96,22559.0,437.4,438.08,436.85,436.96,22559.0
2025-02-03 10:40:00,436.94,438.72,436.64,438.72,17578.0,436.94,438.72,436.64,438.72,17578.0
2025-02-03 10:45:00,438.63,439.7,438.47,439.19,40294.0,438.63,439.7,438.47,439.19,40294.0
2025-02-03 10:50:00,439.0,439.83,438.87,439.26,14547.0,439.0,439.83,438.87,439.26,14547.0
2025-02-03 10:55:00,439.08,440.26,439.07,439.75,10689.0,439.08,440.26,439.07,439.75,10689.0
2025-02-03 11:00:00,439.75,440.25,438.96,439.09,16793.0,439.75,440.25,438.96,439.09,16793.0
2025-02-03 11:05:00,439.09,439.37,438.24,439.15,7464.0,439.09,439.37,438.24,439.15,7464.0
2025-02-03 11:10:00,439.2,439.91,439.16,439.7,9050.0,439.2,439.91,439.16,439.7,9050.0
2025-02-03 11:15:00,440.01,440.55,439.76,440.07,14131.0,440.01,440.55,439.76,440.07,14131.0
2025-02-03 11:20:00,440.12,441.0,439.87,440.56,11575.0,440.12,441.0,439.87,440.56,11575.0
2025-02-03 11:25:00,440.46,440.79,440.22,440.36,11233.0,440.46,440.79,440.22,440.36,11233.0
2025-02-03 11:30:00,440.19,440.46,439.82,440.0,9489.0,440.19,440.46,439.82,440.0,9489.0
2025-02-03 11:35:00,440.12,440.42,439.78,440.34,10933.0,440.12,440.42,439.78,440.34,10933.0
2025-02-03 11:40:00,440.27,441.0,439.98,441.0,12069.0,440.27,441.0,439.98,441.0,12069.0
2025-02-03 11:45:00,440.81,441.04,440.28,440.53,22916.0,440.81,441.04,440.28,440.53,22916.0
2025-02-03 11:50:00,440.44,441.46,440.41,440.72,14029.0,440.44,441.46,440.41,440.72,14029.0
2025-02-03 11:55:00,440.61,440.61,439.45,439.72,14227.0,440.61,440.61,439.45,439.72,14227.0
2025-02-03 12:00:00,439.7,439.92,439.1,439.36,10463.0,439.7,439.92,439.1,439.36,10463.0
2025-02-03 12:05:00,439.54,439.88,439.13,439.69,13035.0,439.54,439.88,439.13,439.69,13035.0
2025-02-03 12:10:00,439.61,440.54,439.52,440.36,21944.0,439.61,440.54,439.52,440.36,21944.0
2025-02-03 12:15:00,440.18,440.73,440.02,440.73,10162.0,440.18,440.73,440.02,440.73,10162.0
2025-02-03 12:20:00,440.73,442.34,440.72,442.34,14469.0,440.73,442.34,440.72,442.34,14469.0
2025-02-03 12:25:00,442.37,442.74,440.88,441.05,16037.0,442.37,442.74,440.88,441.05,16037.0
2025-02-03 12:30:00,440.89,441.14,440.17,440.25,9326.0,440.89,441.14,440.17,440.25,9326.0
2025-02-03 12:35:00,440.04,440.16,439.64,439.78,7096.0,440.04,440.16,439.64,439.78,7096.0
2025-02-03 12:40:00,439.78,439.78,439.37,439.37,7477.0,439.78,439.78,439.37,439.37,7477.0
2025-02-03 12:45:00,439.5,440.22,439.49,440.15,7774.0,439.5,440.22,439.49,440.15,7774.0
2025-02-03 12:50:00,439.98,440.59,439.97,440.58,7041.0,439.98,440.59,439.97,440.58,7041.0
2025-02-03 12:55:00,440.29,440.5,439.04,439.58,13982.0,440.29,440.5,439.04,439.58,13982.0
2025-02-03 13:00:00,439.4,439.55,438.53,439.55,8463.0,439.4,439.55,438.53,439.55,8463.0
2025-02-03 13:05:00,439.56,440.17,439.1,439.27,7433.0,439.56,440.17,439.1,439.27,7433.0
2025-02-03 13:10:00,439.58,440.5,439.38,440.47,10758.0,439.58,440.5,439.38,440.47,10758.0
2025-02-03 13:15:00,440.47,440.68,440.02,440.02,7101.0,440.47,440.68,440.02,440.02,7101.0
2025-02-03 13:20:00,440.2,440.51,440.11,440.29,11073.0,440.2,440.51,440.11,440.29,11073.0
2025-02-03 13:25:00,440.48,441.09,440.45,440.9,8320.0,440.48,441.09,440.45,440.9,8320.0
2025-02-03 13:30:00,440.85,441.11,440.78,441.1,5807.0,440.85,441.11,440.78,441.1,5807.0
2025-02-03 13:35:00,441.02,441.52,440.6,441.18,9844.0,441.02,441.52,440.6,441.18,9844.0
2025-02-03 13:40:00,441.05,441.3,440.23,440.5,15243.0,441.05,441.3,440.23,440.5,15243.0
2025-02-03 13:45:00,440.5,441.51,440.45,441.24,6275.0,440.5,441.51,440.45,441.24,6275.0
2025-02-03 13:50:00,441.33,441.52,441.11,441.5,7209.0,441.33,441.52,441.11,441.5,7209.0
2025-02-03 13:55:00,441.45,441.57,441.12,441.46,6154.0,441.45,441.57,441.12,441.46,6154.0
2025-02-03 14:00:00,441.33,441.52,441.08,441.22,18865.0,441.33,441.52,441.08,441.22,18865.0
2025-02-03 14:05:00,441.22,441.32,440.96,441.3,13848.0,441.22,441.32,440.96,441.3,13848.0
2025-02-03 14:10:00,441.4,441.62,441.24,441.47,13524.0,441.4,441.62,441.24,441.47,13524.0
2025-02-03 14:15:00,441.47,441.91,441.44,441.61,5962.0,441.47,441.91,441.44,441.61,5962.0
2025-02-03 14:20:00,441.75,441.78,441.48,441.78,7054.0,441.75,441.78,441.48,441.78,7054.0
2025-02-03 14:25:00,441.69,442.23,441.61,441.78,9483.0,441.69,442.23,441.61,441.78,9483.0
2025-02-03 14:30:00,441.83,441.89,441.48,441.67,5889.0,441.83,441.89,441.48,441.67,5889.0
2025-02-03 14:35:00,441.67,441.77,441.21,441.6,7282.0,441.67,441.77,441.21,441.6,7282.0
2025-02-03 14:40:00,441.57,442.37,441.31,442.23,5322.0,441.57,442.37,441.31,442.23,5322.0
2025-02-03 14:45:00,442.33,442.42,441.86,442.31,7741.0,442.33,442.42,441.86,442.31,7741.0
2025-02-03 14:50:00,442.38,442.42,442.09,442.13,6497.0,442.38,442.42,442.09,442.13,6497.0
2025-02-03 14:55:00,442.13,442.14,441.76,441.76,8711.0,442.13,442.14,441.76,441.76,8711.0
2025-02-03 15:00:00,441.78,441.97,441.67,441.92,8437.0,441.78,441.97,441.67,441.92,8437.0
2025-02-03 15:05:00,441.92,441.92,441.24,441.71,4267.0,441.92,441.92,441.24,441.71,4267.0
2025-02-03 15:10:00,441.6,441.74,441.47,441.64,17375.0,441.6,441.74,441.47,441.64,17375.0
2025-02-03 15:15:00,441.65,442.0,441.61,442.0,5366.0,441.65,442.0,441.61,442.0,5366.0
2025-02-03 15:20:00,442.01,442.11,441.61,441.92,20109.0,442.01,442.11,441.61,441.92,20109.0
2025-02-03 15:25:00,441.8,441.92,441.23,441.25,8682.0,441.8,441.92,441.23,441.25,8682.0
2025-02-03 15:30:00,441.35,441.35,440.69,440.81,9491.0,441.35,441.35,440.69,440.81,9491.0
2025-02-03 15:35:00,440.79,440.81,439.91,440.05,10581.0,440.79,440.81,439.91,440.05,10581.0
2025-02-03 15:40:00,439.95,440.19,439.25,439.46,18697.0,439.95,440.19,439.25,439.46,18697.0
2025-02-03 15:45:00,439.43,439.43,438.59,439.01,21029.0,439.43,439.43,438.59,439.01,21029.0
2025-02-03 15:50:00,439.07,439.25,438.24,438.54,30519.0,439.07,439.25,438.24,438.54,30519.0
2025-02-03 15:55:00,438.44,438.91,437.91,438.58,76480.0,438.44,438.91,437.91,438.58,76480.0
2025-02-04 09:30:00,435.43,439.91,434.26,439.3,76341.0,435.43,439.91,434.26,439.3,76341.0
2025-02-04 09:35:00,439.45,442.02,438.92,441.94,17426.0,439.45,442.02,438.92,441.94,17426.0
2025-02-04 09:40:00,441.74,441.78,440.65,440.68,15506.0,441.74,441.78,440.65,440.68,15506.0
2025-02-04 09:45:00,440.68,440.99,439.94,440.59,18113.0,440.68,440.99,439.94,440.59,18113.0
2025-02-04 09:50:00,440.79,441.0,439.52,440.03,17510.0,440.79,441.0,439.52,440.03,17510.0
2025-02-04 09:55:00,439.95,440.66,439.64,439.93,16032.0,439.95,440.66,439.64,439.93,16032.0
2025-02-04 10:00:00,440.02,440.43,438.46,439.29,26363.0,440.02,440.43,438.46,439.29,26363.0
2025-02-04 10:05:00,439.27,440.2,438.88,439.79,25227.0,439.27,440.2,438.88,439.79,25227.0
2025-02-04 10:10:00,439.79,440.2,438.78,439.42,14218.0,439.79,440.2,438.78,439.42,14218.0
2025-02-04 10:15:00,439.31,440.61,439.18,440.32,9221.0,439.31,440.61,439.18,440.32,9221.0
2025-02-04 10:20:00,440.4,440.67,439.84,440.22,9181.0,440.4,440.67,439.84,440.22,9181.0
2025-02-04 10:25:00,440.4,440.64,439.61,439.76,6638.0,440.4,440.64,439.61,439.76,6638.0
2025-02-04 10:30:00,439.84,440.3,439.53,439.99,7595.0,439.84,440.3,439.53,439.99,7595.0
2025-02-04 10:35:00,440.07,440.76,439.87,440.39,10307.0,440.07,440.76,439.87,440.39,10307.0
2025-02-04 10:40:00,440.63,441.63,440.49,441.44,33085.0,440.63,441.63,440.49,441.44,33085.0
2025-02-04 10:45:00,441.44,442.66,441.43,442.54,8927.0,441.44,442.66,441.43,442.54,8927.0
2025-02-04 10:50:00,442.5,443.0,441.88,442.45,24844.0,442.5,443.0,441.88,442.45,24844.0
2025-02-04 10:55:00,442.63,442.83,441.82,442.18,16047.0,442.63,442.83,441.82,442.18,16047.0
2025-02-04 11:00:00,442.42,442.58,442.16,442.46,17132.0,442.42,442.58,442.16,442.46,17132.0
2025-02-04 11:05:00,442.54,443.21,442.31,442.83,18337.0,442.54,443.21,442.31,442.83,18337.0
2025-02-04 11:10:00,442.99,443.32,442.97,443.21,11111.0,442.99,443.32,442.97,443.21,11111.0
2025-02-04 11:15:00,442.92,443.5,442.81,443.18,28619.0,442.92,443.5,442.81,443.18,28619.0
2025-02-04 11:20:00,443.09,443.58,443.01,443.33,15081.0,443.09,443.58,443.01,443.33,15081.0
2025-02-04 11:25:00,443.22,443.29,442.79,443.18,16280.0,443.22,443.29,442.79,443.18,16280.0
2025-02-04 11:30:00,443.18,443.18,441.72,442.1,14790.0,443.18,443.18,441.72,442.1,14790.0
2025-02-04 11:35:00,442.15,442.77,441.87,442.51,11328.0,442.15,442.77,441.87,442.51,11328.0
2025-02-04 11:40:00,442.67,442.67,441.99,442.06,6451.0,442.67,442.67,441.99,442.06,6451.0
2025-02-04 11:45:00,441.93,442.25,441.47,441.58,6807.0,441.93,442.25,441.47,441.58,6807.0
2025-02-04 11:50:00,441.53,441.94,441.39,441.64,7995.0,441.53,441.94,441.39,441.64,7995.0
2025-02-04 11:55:00,441.58,442.2,441.58,441.84,20525.0,441.58,442.2,441.58,441.84,20525.0
2025-02-04 12:00:00,441.94,442.04,441.65,441.67,12267.0,441.94,442.04,441.65,441.67,12267.0
2025-02-04 12:05:00,441.67,441.67,441.0,441.0,16757.0,441.67,441.67,441.0,441.0,16757.0
2025-02-04 12:10:00,441.23,441.9,441.03,441.67,5242.0,441.23,441.9,441.03,441.67,5242.0
2025-02-04 12:15:00,441.77,441.77,440.18,440.18,5499.0,441.77,441.77,440.18,440.18,5499.0
2025-02-04 12:20:00,440.18,440.36,439.84,440.36,6836.0,440.18,440.36,439.84,440.36,6836.0
2025-02-04 12:25:00,440.19,440.33,439.6,439.75,3735.0,440.19,440.33,439.6,439.75,3735.0
2025-02-04 12:30:00,439.88,440.35,439.88,440.32,6774.0,439.88,440.35,439.88,440.32,6774.0
2025-02-04 12:35:00,440.16,440.43,440.13,440.43,4737.0,440.16,440.43,440.13,440.43,4737.0
2025-02-04 12:40:00,440.27,440.86,440.0,440.86,8120.0,440.27,440.86,440.0,440.86,8120.0
2025-02-04 12:45:00,440.49,440.58,440.07,440.34,8180.0,440.49,440.58,440.07,440.34,8180.0
2025-02-04 12:50:00,440.65,440.98,440.35,440.98,2776.0,440.65,440.98,440.35,440.98,2776.0
2025-02-04 12:55:00,440.94,441.34,440.8,441.32,4723.0,440.94,441.34,440.8,441.32,4723.0
2025-02-04 13:00:00,441.34,441.34,440.78,440.9,4552.0,441.34,441.34,440.78,440.9,4552.0
2025-02-04 13:05:00,440.71,441.03,440.71,440.84,3382.0,440.71,441.03,440.71,440.84,3382.0
2025-02-04 13:10:00,440.65,441.32,440.65,441.14,4007.0,440.65,441.32,440.65,441.14,4007.0
2025-02-04 13:15:00,441.24,441.45,441.09,441.09,8809.0,441.24,441.45,441.09,441.09,8809.0
2025-02-04 13:20:00,441.1,441.56,440.95,441.55,5967.0,441.1,441.56,440.95,441.55,5967.0
2025-02-04 13:25:00,441.46,441.59,441.24,441.59,5951.0,441.46,441.59,441.24,441.59,5951.0
2025-02-04 13:30:00,441.51,441.65,441.24,441.6,6048.0,441.51,441.65,441.24,441.6,6048.0
2025-02-04 13:35:00,441.67,441.67,441.39,441.4,6076.0,441.67,441.67,441.39,441.4,6076.0
2025-02-04 13:40:00,441.47,441.75,441.46,441.7,3261.0,441.47,441.75,441.46,441.7,3261.0
2025-02-04 13:45:00,441.64,441.73,441.45,441.49,2858.0,441.64,441.73,441.45,441.49,2858.0
2025-02-04 13:50:00,441.61,441.88,441.03,441.15,14514.0,441.61,441.88,441.03,441.15,14514.0
2025-02-04 13:55:00,441.13,441.25,440.52,440.52,7526.0,441.13,441.25,440.52,440.52,7526.0
2025-02-04 14:00:00,440.81,441.01,440.45,441.0,12625.0,440.81,441.01,440.45,441.0,12625.0
2025-02-04 14:05:00,441.08,441.21,440.73,440.86,11220.0,441.08,441.21,440.73,440.86,11220.0
2025-02-04 14:10:00,440.79,441.25,440.79,440.94,9553.0,440.79,441.25,440.79,440.94,9553.0
2025-02-04 14:15:00,441.09,441.11,440.81,440.96,7761.0,441.09,441.11,440.81,440.96,7761.0
2025-02-04 14:20:00,440.85,441.04,440.47,440.57,4930.0,440.85,441.04,440.47,440.57,4930.0
2025-02-04 14:25:00,440.44,440.65,440.44,440.52,7429.0,440.44,440.65,440.44,440.52,7429.0
2025-02-04 14:30:00,440.51,440.54,440.17,440.17,15196.0,440.51,440.54,440.17,440.17,15196.0
2025-02-04 14:35:00,440.23,440.23,439.78,439.93,9514.0,440.23,440.23,439.78,439.93,9514.0
2025-02-04 14:40:00,439.8,440.09,439.8,440.03,5041.0,439.8,440.09,439.8,440.03,5041.0
2025-02-04 14:45:00,439.88,440.01,439.44,439.48,5795.0,439.88,440.01,439.44,439.48,5795.0
2025-02-04 14:50:00,439.48,439.94,439.43,439.94,8611.0,439.48,439.94,439.43,439.94,8611.0
2025-02-04 14:55:00,439.89,440.05,439.11,439.47,12884.0,439.89,440.05,439.11,439.47,12884.0
2025-02-04 15:00:00,439.49,439.65,439.34,439.41,18217.0,439.49,439.65,439.34,439.41,18217.0
2025-02-04 15:05:00,439.42,439.68,439.28,439.55,8602.0,439.42,439.68,439.28,439.55,8602.0
2025-02-04 15:10:00,439.5,439.69,439.47,439.5,6257.0,439.5,439.69,439.47,439.5,6257.0
2025-02-04 15:15:00,439.5,439.58,439.26,439.42,10622.0,439.5,439.58,439.26,439.42,10622.0
2025-02-04 15:20:00,439.4,439.53,439.24,439.3,14357.0,439.4,439.53,439.24,439.3,14357.0
2025-02-04 15:25:00,439.24,439.79,439.23,439.76,11039.0,439.24,439.79,439.23,439.76,11039.0
2025-02-04 15:30:00,439.77,440.91,439.63,440.05,19005.0,439.77,440.91,439.63,440.05,19005.0
2025-02-04 15:35:00,440.09,440.13,439.75,439.95,12321.0,440.09,440.13,439.75,439.95,12321.0
2025-02-04 15:40:00,439.91,440.09,439.63,439.63,12201.0,439.91,440.09,439.63,439.63,12201.0
2025-02-04 15:45:00,439.57,439.65,439.01,439.11,12913.0,439.57,439.65,439.01,439.11,12913.0
2025-02-04 15:50:00,439.16,440.42,439.0,440.11,39312.0,439.16,440.42,439.0,440.11,39312.0
2025-02-04 15:55:00,440.23,440.69,440.07,440.24,99292.0,440.23,440.69,440.07,440.24,99292.0
2025-02-05 09:30:00,440.59,441.81,439.5,441.16,50945.0,440.59,441.81,439.5,441.16,50945.0
2025-02-05 09:35:00,441.02,443.22,440.79,442.76,19669.0,441.02,443.22,440.79,442.76,19669.0
2025-02-05 09:40:00,442.76,444.62,442.76,444.37,25560.0,442.76,444.62,442.76,444.37,25560.0
2025-02-05 09:45:00,444.5,444.95,442.29,442.32,33516.0,444.5,444.95,442.29,442.32,33516.0
2025-02-05 09:50:00,442.35,442.35,439.25,439.34,25348.0,442.35,442.35,439.25,439.34,25348.0
2025-02-05 09:55:00,439.43,439.74,438.16,438.81,24138.0,439.43,439.74,438.16,438.81,24138.0
2025-02-05 10:00:00,439.35,439.76,437.5,437.63,23612.0,439.35,439.76,437.5,437.63,23612.0
2025-02-05 10:05:00,437.84,438.79,437.63,438.33,14053.0,437.84,438.79,437.63,438.33,14053.0
2025-02-05 10:10:00,438.33,439.23,437.17,439.23,16945.0,438.33,439.23,437.17,439.23,16945.0
2025-02-05 10:15:00,439.3,439.3,438.03,438.56,11686.0,439.3,439.3,438.03,438.56,11686.0
2025-02-05 10:20:00,438.67,439.06,438.41,438.82,19038.0,438.67,439.06,438.41,438.82,19038.0
2025-02-05 10:25:00,438.99,439.41,438.79,439.19,17354.0,438.99,439.41,438.79,439.19,17354.0
2025-02-05 10:30:00,439.19,439.78,438.69,438.89,19292.0,439.19,439.78,438.69,438.89,19292.0
2025-02-05 10:35:00,438.89,438.95,438.01,438.63,24081.0,438.89,438.95,438.01,438.63,24081.0
2025-02-05 10:40:00,438.48,438.56,438.21,438.43,9043.0,438.48,438.56,438.21,438.43,9043.0
2025-02-05 10:45:00,438.36,439.06,438.27,438.54,14002.0,438.36,439.06,438.27,438.54,14002.0
2025-02-05 10:50:00,438.6,438.65,438.02,438.1,11666.0,438.6,438.65,438.02,438.1,11666.0
2025-02-05 10:55:00,438.0,438.2,437.64,437.82,12169.0,438.0,438.2,437.64,437.82,12169.0
2025-02-05 11:00:00,437.81,437.86,437.22,437.41,12581.0,437.81,437.86,437.22,437.41,12581.0
2025-02-05 11:05:00,437.39,437.65,437.05,437.62,16255.0,437.39,437.65,437.05,437.62,16255.0
2025-02-05 11:10:00,437.53,437.63,436.52,436.67,17904.0,437.53,437.63,436.52,436.67,17904.0
2025-02-05 11:15:00,436.57,436.89,436.44,436.44,12849.0,436.57,436.89,436.44,436.44,12849.0
2025-02-05 11:20:00,436.5,437.01,436.27,436.87,15941.0,436.5,437.01,436.27,436.87,15941.0
2025-02-05 11:25:00,436.87,437.88,436.85,437.88,14747.0,436.87,437.88,436.85,437.88,14747.0
2025-02-05 11:30:00,437.86,438.23,437.45,437.68,13070.0,437.86,438.23,437.45,437.68,13070.0
2025-02-05 11:35:00,437.8,438.66,437.59,438.36,11866.0,437.8,438.66,437.59,438.36,11866.0
2025-02-05 11:40:00,438.41,438.42,437.84,438.17,11738.0,438.41,438.42,437.84,438.17,11738.0
2025-02-05 11:45:00,438.12,438.18,437.56,437.75,15922.0,438.12,438.18,437.56,437.75,15922.0
2025-02-05 11:50:00,437.84,438.62,437.81,438.44,12571.0,437.84,438.62,437.81,438.44,12571.0
2025-02-05 11:55:00,438.36,438.82,438.03,438.5,8764.0,438.36,438.82,438.03,438.5,8764.0
2025-02-05 12:00:00,438.59,438.96,438.54,438.9,13948.0,438.59,438.96,438.54,438.9,13948.0
2025-02-05 12:05:00,438.99,439.16,438.59,438.96,16632.0,438.99,439.16,438.59,438.96,16632.0
2025-02-05 12:10:00,438.96,439.02,438.65,438.69,11915.0,438.96,439.02,438.65,438.69,11915.0
2025-02-05 12:15:00,438.7,439.06,438.53,438.88,16592.0,438.7,439.06,438.53,438.88,16592.0
2025-02-05 12:20:00,438.76,438.79,438.14,438.59,15084.0,438.76,438.79,438.14,438.59,15084.0
2025-02-05 12:25:00,438.49,438.91,438.43,438.68,9546.0,438.49,438.91,438.43,438.68,9546.0
2025-02-05 12:30:00,438.64,439.45,438.64,438.89,8847.0,438.64,439.45,438.64,438.89,8847.0
2025-02-05 12:35:00,438.89,439.15,438.59,438.72,6968.0,438.89,439.15,438.59,438.72,6968.0
2025-02-05 12:40:00,438.73,438.99,438.45,438.99,9118.0,438.73,438.99,438.45,438.99,9118.0
2025-02-05 12:45:00,439.0,439.01,438.63,438.93,5848.0,439.0,439.01,438.63,438.93,5848.0
2025-02-05 12:50:00,438.95,438.95,438.43,438.69,7664.0,438.95,438.95,438.43,438.69,7664.0
2025-02-05 12:55:00,438.81,438.81,438.49,438.54,4718.0,438.81,438.81,438.49,438.54,4718.0
2025-02-05 13:00:00,438.58,438.77,438.42,438.42,6693.0,438.58,438.77,438.42,438.42,6693.0
2025-02-05 13:05:00,438.43,438.43,437.94,438.04,10795.0,438.43,438.43,437.94,438.04,10795.0
2025-02-05 13:10:00,438.01,438.72,437.8,438.35,17938.0,438.01,438.72,437.8,438.35,17938.0
2025-02-05 13:15:00,438.34,438.73,438.32,438.66,10052.0,438.34,438.73,438.32,438.66,10052.0
2025-02-05 13:20:00,438.7,438.75,438.51,438.52,7253.0,438.7,438.75,438.51,438.52,7253.0
2025-02-05 13:25:00,438.37,438.4,438.04,438.21,8722.0,438.37,438.4,438.04,438.21,8722.0
2025-02-05 13:30:00,438.12,439.19,438.12,439.1,30157.0,438.12,439.19,438.12,439.1,30157.0
2025-02-05 13:35:00,438.97,439.08,438.68,438.9,12172.0,438.97,439.08,438.68,438.9,12172.0
2025-02-05 13:40:00,438.88,439.07,438.17,438.53,11008.0,438.88,439.07,438.17,438.53,11008.0
2025-02-05 13:45:00,438.52,439.08,438.43,438.98,22213.0,438.52,439.08,438.43,438.98,22213.0
2025-02-05 13:50:00,439.08,439.28,438.74,438.75,10116.0,439.08,439.28,438.74,438.75,10116.0
2025-02-05 13:55:00,438.83,438.95,438.65,438.81,6304.0,438.83,438.95,438.65,438.81,6304.0
2025-02-05 14:00:00,438.81,438.85,438.13,438.18,10502.0,438.81,438.85,438.13,438.18,10502.0
2025-02-05 14:05:00,438.18,438.53,438.13,438.46,16171.0,438.18,438.53,438.13,438.46,16171.0
2025-02-05 14:10:00,438.4,438.58,438.19,438.19,11604.0,438.4,438.58,438.19,438.19,11604.0
2025-02-05 14:15:00,438.19,438.84,438.02,438.17,33503.0,438.19,438.84,438.02,438.17,33503.0
2025-02-05 14:20:00,438.07,438.29,437.96,438.16,9546.0,438.07,438.29,437.96,438.16,9546.0
2025-02-05 14:25:00,438.17,438.3,437.76,437.76,36703.0,438.17,438.3,437.76,437.76,36703.0
2025-02-05 14:30:00,437.71,438.32,437.65,438.18,9816.0,437.71,438.32,437.65,438.18,9816.0
2025-02-05 14:35:00,438.18,438.26,437.94,438.23,8432.0,438.18,438.26,437.94,438.23,8432.0
2025-02-05 14:40:00,438.18,438.3,438.12,438.13,5815.0,438.18,438.3,438.12,438.13,5815.0
2025-02-05 14:45:00,438.15,438.18,437.96,438.07,15468.0,438.15,438.18,437.96,438.07,15468.0
2025-02-05 14:50:00,438.01,438.09,437.8,438.09,8228.0,438.01,438.09,437.8,438.09,8228.0
2025-02-05 14:55:00,438.09,438.18,437.82,437.93,12448.0,438.09,438.18,437.82,437.93,12448.0
2025-02-05 15:00:00,438.0,438.36,437.9,438.11,18511.0,438.0,438.36,437.9,438.11,18511.0
2025-02-05 15:05:00,438.11,438.63,438.0,438.47,12735.0,438.11,438.63,438.0,438.47,12735.0
2025-02-05 15:10:00,438.52,438.52,437.75,437.75,13108.0,438.52,438.52,437.75,437.75,13108.0
2025-02-05 15:15:00,437.78,437.85,437.38,437.54,11184.0,437.78,437.85,437.38,437.54,11184.0
2025-02-05 15:20:00,437.51,438.0,437.45,437.81,15217.0,437.51,438.0,437.45,437.81,15217.0
2025-02-05 15:25:00,437.89,438.09,437.7,437.8,14628.0,437.89,438.09,437.7,437.8,14628.0
2025-02-05 15:30:00,437.92,438.11,437.64,438.01,16723.0,437.92,438.11,437.64,438.01,16723.0
2025-02-05 15:35:00,437.98,438.08,437.62,437.73,47276.0,437.98,438.08,437.62,437.73,47276.0
2025-02-05 15:40:00,437.69,437.71,437.21,437.35,21622.0,437.69,437.71,437.21,437.35,21622.0
2025-02-05 15:45:00,437.35,437.64,437.07,437.27,18419.0,437.35,437.64,437.07,437.27,18419.0
2025-02-05 15:50:00,437.23,437.79,437.0,437.67,43024.0,437.23,437.79,437.0,437.67,43024.0
2025-02-05 15:55:00,437.33,437.82,436.86,437.65,99133.0,437.33,437.82,436.86,437.65,99133.0
2025-02-06 09:30:00,437.63,439.11,436.9,438.72,59381.0,437.63,439.11,436.9,438.72,59381.0
2025-02-06 09:35:00,439.25,439.6,437.02,437.38,33253.0,439.25,439.6,437.02,437.38,33253.0
2025-02-06 09:40:00,437.37,438.77,437.22,438.72,32935.0,437.37,438.77,437.22,438.72,32935.0
2025-02-06 09:45:00,438.75,439.39,438.75,439.04,17856.0,438.75,439.39,438.75,439.04,17856.0
2025-02-06 09:50:00,439.2,439.21,437.75,438.44,14179.0,439.2,439.21,437.75,438.44,14179.0
2025-02-06 09:55:00,438.39,438.91,438.07,438.82,12461.0,438.39,438.91,438.07,438.82,12461.0
2025-02-06 10:00:00,438.82,439.12,438.41,438.48,24042.0,438.82,439.12,438.41,438.48,24042.0
2025-02-06 10:05:00,438.47,439.53,438.34,439.53,15222.0,438.47,439.53,438.34,439.53,15222.0
2025-02-06 10:10:00,439.31,439.96,439.31,439.37,12118.0,439.31,439.96,439.31,439.37,12118.0
2025-02-06 10:15:00,439.29,439.52,438.73,439.16,21570.0,439.29,439.52,438.73,439.16,21570.0
2025-02-06 10:20:00,439.16,439.34,438.67,438.74,11188.0,439.16,439.34,438.67,438.74,11188.0
2025-02-06 10:25:00,438.78,438.8,438.39,438.49,13606.0,438.78,438.8,438.39,438.49,13606.0
2025-02-06 10:30:00,438.54,438.94,438.4,438.61,16207.0,438.54,438.94,438.4,438.61,16207.0
2025-02-06 10:35:00,438.79,439.1,437.87,437.87,24294.0,438.79,439.1,437.87,437.87,24294.0
2025-02-06 10:40:00,438.04,438.29,437.57,437.79,21793.0,438.04,438.29,437.57,437.79,21793.0
2025-02-06 10:45:00,437.56,437.66,437.37,437.48,35732.0,437.56,437.66,437.37,437.48,35732.0
2025-02-06 10:50:00,437.48,438.29,437.47,438.22,9286.0,437.48,438.29,437.47,438.22,9286.0
2025-02-06 10:55:00,438.26,438.6,438.05,438.34,8981.0,438.26,438.6,438.05,438.34,8981.0
2025-02-06 11:00:00,438.15,438.53,438.02,438.09,18486.0,438.15,438.53,438.02,438.09,18486.0
2025-02-06 11:05:00,438.19,438.67,438.0,438.67,11888.0,438.19,438.67,438.0,438.67,11888.0
2025-02-06 11:10:00,438.67,439.11,438.51,438.86,10866.0,438.67,439.11,438.51,438.86,10866.0
2025-02-06 11:15:00,438.86,439.14,438.75,438.79,8416.0,438.86,439.14,438.75,438.79,8416.0
2025-02-06 11:20:00,438.79,438.88,438.54,438.59,15402.0,438.79,438.88,438.54,438.59,15402.0
2025-02-06 11:25:00,438.59,438.66,438.26,438.39,7900.0,438.59,438.66,438.26,438.39,7900.0
2025-02-06 11:30:00,438.29,438.84,438.18,438.31,7844.0,438.29,438.84,438.18,438.31,7844.0
2025-02-06 11:35:00,438.52,438.76,438.05,438.05,8864.0,438.52,438.76,438.05,438.05,8864.0
2025-02-06 11:40:00,438.06,438.1,437.66,437.71,10438.0,438.06,438.1,437.66,437.71,10438.0
2025-02-06 11:45:00,437.64,437.68,437.32,437.36,6789.0,437.64,437.68,437.32,437.36,6789.0
2025-02-06 11:50:00,437.47,437.62,436.96,437.21,26954.0,437.47,437.62,436.96,437.21,26954.0
2025-02-06 11:55:00,437.21,437.21,436.81,436.98,4402.0,437.21,437.21,436.81,436.98,4402.0
2025-02-06 12:00:00,437.09,437.09,436.31,436.38,15652.0,437.09,437.09,436.31,436.38,15652.0
2025-02-06 12:05:00,436.4,436.61,436.24,436.5,8411.0,436.4,436.61,436.24,436.5,8411.0
2025-02-06 12:10:00,436.5,436.53,436.0,436.0,7866.0,436.5,436.53,436.0,436.0,7866.0
2025-02-06 12:15:00,435.82,436.37,435.82,436.37,6984.0,435.82,436.37,435.82,436.37,6984.0
2025-02-06 12:20:00,436.25,436.34,436.05,436.25,18896.0,436.25,436.34,436.05,436.25,18896.0
2025-02-06 12:25:00,436.22,436.52,435.91,436.15,20499.0,436.22,436.52,435.91,436.15,20499.0
2025-02-06 12:30:00,436.39,436.39,436.19,436.29,7391.0,436.39,436.39,436.19,436.29,7391.0
2025-02-06 12:35:00,436.42,436.67,436.29,436.59,6830.0,436.42,436.67,436.29,436.59,6830.0
2025-02-06 12:40:00,436.7,436.9,436.15,436.24,7476.0,436.7,436.9,436.15,436.24,7476.0
2025-02-06 12:45:00,436.24,436.28,435.9,435.94,8607.0,436.24,436.28,435.9,435.94,8607.0
2025-02-06 12:50:00,436.06,436.75,435.95,436.73,19138.0,436.06,436.75,435.95,436.73,19138.0
2025-02-06 12:55:00,436.64,436.69,436.08,436.1,10495.0,436.64,436.69,436.08,436.1,10495.0
2025-02-06 13:00:00,436.14,436.43,436.01,436.1,7594.0,436.14,436.43,436.01,436.1,7594.0
2025-02-06 13:05:00,436.25,436.26,435.65,435.68,10120.0,436.25,436.26,435.65,435.68,10120.0
2025-02-06 13:10:00,435.77,435.89,435.33,435.56,15249.0,435.77,435.89,435.33,435.56,15249.0
2025-02-06 13:15:00,435.5,435.96,435.48,435.85,17056.0,435.5,435.96,435.48,435.85,17056.0
2025-02-06 13:20:00,435.86,435.92,435.64,435.64,13650.0,435.86,435.92,435.64,435.64,13650.0
2025-02-06 13:25:00,435.65,436.26,435.63,436.25,11505.0,435.65,436.26,435.63,436.25,11505.0
2025-02-06 13:30:00,436.25,436.4,436.06,436.36,10586.0,436.25,436.4,436.06,436.36,10586.0
2025-02-06 13:35:00,436.32,436.46,435.82,435.91,8327.0,436.32,436.46,435.82,435.91,8327.0
2025-02-06 13:40:00,435.82,436.19,435.8,436.16,11423.0,435.82,436.19,435.8,436.16,11423.0
2025-02-06 13:45:00,436.06,436.2,435.82,436.06,3659.0,436.06,436.2,435.82,436.06,3659.0
2025-02-06 13:50:00,436.15,436.24,436.0,436.08,4280.0,436.15,436.24,436.0,436.08,4280.0
2025-02-06 13:55:00,436.08,436.54,435.96,436.43,8346.0,436.08,436.54,435.96,436.43,8346.0
2025-02-06 14:00:00,436.33,436.57,436.19,436.31,7804.0,436.33,436.57,436.19,436.31,7804.0
2025-02-06 14:05:00,436.24,436.38,436.16,436.28,8799.0,436.24,436.38,436.16,436.28,8799.0
2025-02-06 14:10:00,436.3,436.71,436.23,436.56,6369.0,436.3,436.71,436.23,436.56,6369.0
2025-02-06 14:15:00,436.56,437.03,436.49,436.86,6583.0,436.56,437.03,436.49,436.86,6583.0
2025-02-06 14:20:00,436.88,437.09,436.8,437.05,6697.0,436.88,437.09,436.8,437.05,6697.0
2025-02-06 14:25:00,437.05,437.06,436.8,437.02,10383.0,437.05,437.06,436.8,437.02,10383.0
2025-02-06 14:30:00,437.04,437.05,435.98,436.14,16469.0,437.04,437.05,435.98,436.14,16469.0
2025-02-06 14:35:00,436.03,436.17,435.8,436.06,28010.0,436.03,436.17,435.8,436.06,28010.0
2025-02-06 14:40:00,436.06,436.07,435.61,435.71,11074.0,436.06,436.07,435.61,435.71,11074.0
2025-02-06 14:45:00,435.71,436.41,435.61,436.2,12965.0,435.71,436.41,435.61,436.2,12965.0
2025-02-06 14:50:00,436.2,436.36,436.02,436.08,7656.0,436.2,436.36,436.02,436.08,7656.0
2025-02-06 14:55:00,436.16,436.16,435.43,435.59,12505.0,436.16,436.16,435.43,435.59,12505.0
2025-02-06 15:00:00,435.6,435.6,434.86,434.87,15087.0,435.6,435.6,434.86,434.87,15087.0
2025-02-06 15:05:00,434.91,435.02,434.37,434.67,25550.0,434.91,435.02,434.37,434.67,25550.0
2025-02-06 15:10:00,434.66,434.79,434.35,434.69,10295.0,434.66,434.79,434.35,434.69,10295.0
2025-02-06 15:15:00,434.77,435.13,434.7,434.94,12500.0,434.77,435.13,434.7,434.94,12500.0
2025-02-06 15:20:00,434.81,435.17,434.79,435.08,11065.0,434.81,435.17,434.79,435.08,11065.0
2025-02-06 15:25:00,435.02,435.16,434.82,434.88,10977.0,435.02,435.16,434.82,434.88,10977.0
2025-02-06 15:30:00,434.89,434.97,434.46,434.56,15495.0,434.89,434.97,434.46,434.56,15495.0
2025-02-06 15:35:00,434.56,434.9,434.5,434.89,15412.0,434.56,434.9,434.5,434.89,15412.0
2025-02-06 15:40:00,434.92,435.35,434.65,435.23,18479.0,434.92,435.35,434.65,435.23,18479.0
2025-02-06 15:45:00,435.19,435.32,434.83,434.83,16420.0,435.19,435.32,434.83,434.83,16420.0
2025-02-06 15:50:00,434.99,435.91,434.91,435.63,39510.0,434.99,435.91,434.91,435.63,39510.0
2025-02-06 15:55:00,435.55,435.59,434.67,435.41,93704.0,435.55,435.59,434.67,435.41,93704.0
2025-02-07 09:30:00,436.26,439.15,435.67,439.15,45519.0,436.26,439.15,435.67,439.15,45519.0
2025-02-07 09:35:00,438.95,440.62,438.84,440.25,39433.0,438.95,440.62,438.84,440.25,39433.0
2025-02-07 09:40:00,439.84,440.92,439.8,440.5,21800.0,439.84,440.92,439.8,440.5,21800.0
2025-02-07 09:45:00,440.37,440.53,439.16,439.33,12244.0,440.37,440.53,439.16,439.33,12244.0
2025-02-07 09:50:00,439.45,440.6,439.33,440.53,13528.0,439.45,440.6,439.33,440.53,13528.0
2025-02-07 09:55:00,440.37,441.0,439.94,441.0,19090.0,440.37,441.0,439.94,441.0,19090.0
2025-02-07 10:00:00,440.68,440.77,438.07,438.3,46398.0,440.68,440.77,438.07,438.3,46398.0
2025-02-07 10:05:00,438.3,438.84,438.0,438.76,25502.0,438.3,438.84,438.0,438.76,25502.0
2025-02-07 10:10:00,438.77,438.84,437.25,437.58,9572.0,438.77,438.84,437.25,437.58,9572.0
2025-02-07 10:15:00,437.81,438.74,437.19,438.41,19008.0,437.81,438.74,437.19,438.41,19008.0
2025-02-07 10:20:00,438.43,438.87,437.91,438.43,20045.0,438.43,438.87,437.91,438.43,20045.0
2025-02-07 10:25:00,438.39,438.39,437.29,437.29,15011.0,438.39,438.39,437.29,437.29,15011.0
2025-02-07 10:30:00,437.19,437.77,437.0,437.69,9595.0,437.19,437.77,437.0,437.69,9595.0
2025-02-07 10:35:00,437.69,438.11,437.52,437.65,11758.0,437.69,438.11,437.52,437.65,11758.0
2025-02-07 10:40:00,437.63,438.24,437.58,438.0,24581.0,437.63,438.24,437.58,438.0,24581.0
2025-02-07 10:45:00,438.01,438.56,437.32,438.36,47506.0,438.01,438.56,437.32,438.36,47506.0
2025-02-07 10:50:00,438.37,439.66,436.5,436.81,20725.0,438.37,439.66,436.5,436.81,20725.0
2025-02-07 10:55:00,436.78,437.53,436.78,437.16,10208.0,436.78,437.53,436.78,437.16,10208.0
2025-02-07 11:00:00,437.41,437.41,436.29,436.96,9301.0,437.41,437.41,436.29,436.96,9301.0
2025-02-07 11:05:00,436.69,438.0,436.2,437.92,14393.0,436.69,438.0,436.2,437.92,14393.0
2025-02-07 11:10:00,437.73,437.86,436.53,436.63,9224.0,437.73,437.86,436.53,436.63,9224.0
2025-02-07 11:15:00,436.74,438.0,436.54,437.81,12468.0,436.74,438.0,436.54,437.81,12468.0
2025-02-07 11:20:00,437.81,438.02,437.13,437.49,17515.0,437.81,438.02,437.13,437.49,17515.0
2025-02-07 11:25:00,437.38,437.5,436.76,436.76,10131.0,437.38,437.5,436.76,436.76,10131.0
2025-02-07 11:30:00,437.2,437.62,436.91,437.39,6538.0,437.2,437.62,436.91,437.39,6538.0
2025-02-07 11:35:00,437.43,437.66,436.89,437.09,9206.0,437.43,437.66,436.89,437.09,9206.0
2025-02-07 11:40:00,437.1,437.28,436.48,437.08,7012.0,437.1,437.28,436.48,437.08,7012.0
2025-02-07 11:45:00,436.77,436.97,435.94,435.94,9369.0,436.77,436.97,435.94,435.94,9369.0
2025-02-07 11:50:00,435.95,436.23,435.32,436.08,21378.0,435.95,436.23,435.32,436.08,21378.0
2025-02-07 11:55:00,436.12,436.48,435.62,435.62,17243.0,436.12,436.48,435.62,435.62,17243.0
2025-02-07 12:00:00,435.62,435.62,434.82,435.07,7955.0,435.62,435.62,434.82,435.07,7955.0
2025-02-07 12:05:00,435.06,436.02,434.75,435.68,8697.0,435.06,436.02,434.75,435.68,8697.0
2025-02-07 12:10:00,435.99,435.99,435.19,435.4,36707.0,435.99,435.99,435.19,435.4,36707.0
2025-02-07 12:15:00,435.56,435.64,434.68,434.77,8090.0,435.56,435.64,434.68,434.77,8090.0
2025-02-07 12:20:00,434.78,435.64,434.73,435.5,9385.0,434.78,435.64,434.73,435.5,9385.0
2025-02-07 12:25:00,435.25,435.25,434.76,434.76,7330.0,435.25,435.25,434.76,434.76,7330.0
2025-02-07 12:30:00,434.6,435.25,434.6,434.92,9333.0,434.6,435.25,434.6,434.92,9333.0
2025-02-07 12:35:00,434.86,435.37,434.69,435.31,4979.0,434.86,435.37,434.69,435.31,4979.0
2025-02-07 12:40:00,435.27,435.45,434.96,435.21,3774.0,435.27,435.45,434.96,435.21,3774.0
2025-02-07 12:45:00,435.25,435.42,435.05,435.42,3340.0,435.25,435.42,435.05,435.42,3340.0
2025-02-07 12:50:00,435.5,436.0,435.49,435.9,7135.0,435.5,436.0,435.49,435.9,7135.0
2025-02-07 12:55:00,435.93,436.26,435.67,435.75,6159.0,435.93,436.26,435.67,435.75,6159.0
2025-02-07 13:00:00,435.68,436.33,435.68,436.15,4565.0,435.68,436.33,435.68,436.15,4565.0
2025-02-07 13:05:00,436.31,436.73,436.2,436.53,5145.0,436.31,436.73,436.2,436.53,5145.0
2025-02-07 13:10:00,436.67,436.77,436.32,436.48,5900.0,436.67,436.77,436.32,436.48,5900.0
2025-02-07 13:15:00,436.49,436.53,435.99,436.1,5921.0,436.49,436.53,435.99,436.1,5921.0
2025-02-07 13:20:00,436.22,436.22,435.34,435.38,6298.0,436.22,436.22,435.34,435.38,6298.0
2025-02-07 13:25:00,435.4,435.48,435.24,435.3,2520.0,435.4,435.48,435.24,435.3,2520.0
2025-02-07 13:30:00,435.45,435.88,435.23,435.88,5516.0,435.45,435.88,435.23,435.88,5516.0
2025-02-07 13:35:00,436.11,436.39,436.01,436.1,7607.0,436.11,436.39,436.01,436.1,7607.0
2025-02-07 13:40:00,436.11,436.27,435.29,435.29,7323.0,436.11,436.27,435.29,435.29,7323.0
2025-02-07 13:45:00,435.27,435.36,434.85,435.01,5048.0,435.27,435.36,434.85,435.01,5048.0
2025-02-07 13:50:00,435.04,435.28,434.89,435.0,4064.0,435.04,435.28,434.89,435.0,4064.0
2025-02-07 13:55:00,435.04,435.04,434.15,434.44,15320.0,435.04,435.04,434.15,434.44,15320.0
2025-02-07 14:00:00,434.56,434.69,434.23,434.35,6830.0,434.56,434.69,434.23,434.35,6830.0
2025-02-07 14:05:00,434.37,434.4,433.84,433.89,6544.0,434.37,434.4,433.84,433.89,6544.0
2025-02-07 14:10:00,433.85,434.27,433.85,433.94,9860.0,433.85,434.27,433.85,433.94,9860.0
2025-02-07 14:15:00,434.01,434.34,433.91,434.33,12320.0,434.01,434.34,433.91,434.33,12320.0
2025-02-07 14:20:00,434.33,434.44,433.72,433.84,7219.0,434.33,434.44,433.72,433.84,7219.0
2025-02-07 14:25:00,433.68,433.86,432.74,432.76,8036.0,433.68,433.86,432.74,432.76,8036.0
2025-02-07 14:30:00,432.75,433.34,432.68,433.08,6279.0,432.75,433.34,432.68,433.08,6279.0
2025-02-07 14:35:00,433.09,433.4,433.04,433.39,9626.0,433.09,433.4,433.04,433.39,9626.0
2025-02-07 14:40:00,433.39,433.57,433.16,433.47,6539.0,433.39,433.57,433.16,433.47,6539.0
2025-02-07 14:45:00,433.35,433.63,433.31,433.59,7324.0,433.35,433.63,433.31,433.59,7324.0
2025-02-07 14:50:00,433.6,433.6,432.96,433.31,2700.0,433.6,433.6,432.96,433.31,2700.0
2025-02-07 14:55:00,433.44,433.5,433.21,433.24,5676.0,433.44,433.5,433.21,433.24,5676.0
2025-02-07 15:00:00,433.16,433.29,432.88,433.13,6973.0,433.16,433.29,432.88,433.13,6973.0
2025-02-07 15:05:00,432.96,433.43,432.91,432.91,9949.0,432.96,433.43,432.91,432.91,9949.0
2025-02-07 15:10:00,433.06,433.1,432.41,432.52,10744.0,433.06,433.1,432.41,432.52,10744.0
2025-02-07 15:15:00,432.44,432.81,432.41,432.65,8163.0,432.44,432.81,432.41,432.65,8163.0
2025-02-07 15:20:00,432.68,432.91,432.51,432.6,9623.0,432.68,432.91,432.51,432.6,9623.0
2025-02-07 15:25:00,432.6,433.04,432.6,432.84,14779.0,432.6,433.04,432.6,432.84,14779.0
2025-02-07 15:30:00,432.9,433.46,432.84,433.46,16461.0,432.9,433.46,432.84,433.46,16461.0
2025-02-07 15:35:00,433.45,433.5,432.84,432.96,13903.0,433.45,433.5,432.84,432.96,13903.0
2025-02-07 15:40:00,433.02,433.78,433.0,433.6,18686.0,433.02,433.78,433.0,433.6,18686.0
2025-02-07 15:45:00,433.64,433.65,433.09,433.09,11548.0,433.64,433.65,433.09,433.09,11548.0
2025-02-07 15:50:00,433.08,433.97,432.94,433.64,44668.0,433.08,433.97,432.94,433.64,44668.0
2025-02-07 15:55:00,433.37,433.41,432.68,433.05,76454.0,433.37,433.41,432.68,433.05,76454.0
2025-02-10 09:30:00,439.25,448.43,439.0,447.48,135449.0,439.25,448.43,439.0,447.48,135449.0
2025-02-10 09:35:00,447.24,448.8,446.55,447.11,51421.0,447.24,448.8,446.55,447.11,51421.0
2025-02-10 09:40:00,446.85,450.05,446.35,449.35,56917.0,446.85,450.05,446.35,449.35,56917.0
2025-02-10 09:45:00,449.14,451.23,449.11,450.23,61109.0,449.14,451.23,449.11,450.23,61109.0
2025-02-10 09:50:00,450.24,450.33,446.52,448.22,33310.0,450.24,450.33,446.52,448.22,33310.0
2025-02-10 09:55:00,448.37,449.89,448.19,449.89,33587.0,448.37,449.89,448.19,449.89,33587.0
2025-02-10 10:00:00,449.75,452.08,449.54,450.85,41824.0,449.75,452.08,449.54,450.85,41824.0
2025-02-10 10:05:00,451.0,451.23,450.16,450.23,36813.0,451.0,451.23,450.16,450.23,36813.0
2025-02-10 10:10:00,450.19,450.5,449.51,450.25,52639.0,450.19,450.5,449.51,450.25,52639.0
2025-02-10 10:15:00,450.29,451.18,450.0,451.04,28364.0,450.29,451.18,450.0,451.04,28364.0
2025-02-10 10:20:00,451.14,452.19,451.04,451.58,34265.0,451.14,452.19,451.04,451.58,34265.0
2025-02-10 10:25:00,451.54,452.41,451.29,452.11,24293.0,451.54,452.41,451.29,452.11,24293.0
2025-02-10 10:30:00,452.05,453.2,451.55,452.64,33025.0,452.05,453.2,451.55,452.64,33025.0
2025-02-10 10:35:00,452.5,452.7,451.86,452.08,28423.0,452.5,452.7,451.86,452.08,28423.0
2025-02-10 10:40:00,452.27,452.87,452.03,452.39,13224.0,452.27,452.87,452.03,452.39,13224.0
2025-02-10 10:45:00,452.39,453.0,452.15,452.94,11429.0,452.39,453.0,452.15,452.94,11429.0
2025-02-10 10:50:00,452.89,452.89,450.57,450.73,11773.0,452.89,452.89,450.57,450.73,11773.0
2025-02-10 10:55:00,450.57,451.21,450.49,450.91,8239.0,450.57,451.21,450.49,450.91,8239.0
2025-02-10 11:00:00,450.88,451.88,450.87,451.48,21646.0,450.88,451.88,450.87,451.48,21646.0
2025-02-10 11:05:00,451.31,451.6,450.46,450.88,11871.0,451.31,451.6,450.46,450.88,11871.0
2025-02-10 11:10:00,450.89,451.05,450.31,450.69,9322.0,450.89,451.05,450.31,450.69,9322.0
2025-02-10 11:15:00,450.69,451.06,450.3,450.52,9070.0,450.69,451.06,450.3,450.52,9070.0
2025-02-10 11:20:00,450.65,450.72,450.11,450.57,11340.0,450.65,450.72,450.11,450.57,11340.0
2025-02-10 11:25:00,450.61,451.28,450.5,451.21,11997.0,450.61,451.28,450.5,451.21,11997.0
2025-02-10 11:30:00,451.19,451.19,450.32,450.52,6863.0,451.19,451.19,450.32,450.52,6863.0
2025-02-10 11:35:00,450.52,450.68,450.36,450.64,6392.0,450.52,450.68,450.36,450.64,6392.0
2025-02-10 11:40:00,450.7,450.95,450.6,450.71,6380.0,450.7,450.95,450.6,450.71,6380.0
2025-02-10 11:45:00,450.71,451.26,450.71,451.17,4545.0,450.71,451.26,450.71,451.17,4545.0
2025-02-10 11:50:00,451.09,451.74,450.78,451.64,11070.0,451.09,451.74,450.78,451.64,11070.0
2025-02-10 11:55:00,451.8,451.81,451.34,451.67,7431.0,451.8,451.81,451.34,451.67,7431.0
2025-02-10 12:00:00,451.6,451.6,451.13,451.34,6386.0,451.6,451.6,451.13,451.34,6386.0
2025-02-10 12:05:00,451.25,451.39,451.07,451.28,9404.0,451.25,451.39,451.07,451.28,9404.0
2025-02-10 12:10:00,451.17,451.2,450.42,451.0,12072.0,451.17,451.2,450.42,451.0,12072.0
2025-02-10 12:15:00,451.0,451.5,450.97,451.5,5705.0,451.0,451.5,450.97,451.5,5705.0
2025-02-10 12:20:00,451.7,452.1,451.62,451.89,11986.0,451.7,452.1,451.62,451.89,11986.0
2025-02-10 12:25:00,451.99,452.04,451.37,451.38,11809.0,451.99,452.04,451.37,451.38,11809.0
2025-02-10 12:30:00,451.53,451.76,451.3,451.53,8000.0,451.53,451.76,451.3,451.53,8000.0
2025-02-10 12:35:00,451.52,452.07,451.43,451.79,7474.0,451.52,452.07,451.43,451.79,7474.0
2025-02-10 12:40:00,451.78,451.89,451.53,451.54,9921.0,451.78,451.89,451.53,451.54,9921.0
2025-02-10 12:45:00,451.57,451.58,451.09,451.09,13204.0,451.57,451.58,451.09,451.09,13204.0
2025-02-10 12:50:00,451.12,451.93,451.0,451.93,5109.0,451.12,451.93,451.0,451.93,5109.0
2025-02-10 12:55:00,451.93,452.07,451.51,451.51,8549.0,451.93,452.07,451.51,451.51,8549.0
2025-02-10 13:00:00,451.5,451.5,451.21,451.41,11687.0,451.5,451.5,451.21,451.41,11687.0
2025-02-10 13:05:00,451.47,451.72,451.47,451.59,12650.0,451.47,451.72,451.47,451.59,12650.0
2025-02-10 13:10:00,451.67,451.71,451.21,451.46,11611.0,451.67,451.71,451.21,451.46,11611.0
2025-02-10 13:15:00,451.42,451.53,451.24,451.39,6861.0,451.42,451.53,451.24,451.39,6861.0
2025-02-10 13:20:00,451.33,452.35,451.24,452.35,18536.0,451.33,452.35,451.24,452.35,18536.0
2025-02-10 13:25:00,452.35,452.49,451.82,451.87,10012.0,452.35,452.49,451.82,451.87,10012.0
2025-02-10 13:30:00,451.96,452.06,451.73,451.97,3077.0,451.96,452.06,451.73,451.97,3077.0
2025-02-10 13:35:00,451.94,452.27,451.79,452.22,4905.0,451.94,452.27,451.79,452.22,4905.0
2025-02-10 13:40:00,452.21,452.76,452.09,452.76,8560.0,452.21,452.76,452.09,452.76,8560.0
2025-02-10 13:45:00,452.63,453.15,452.53,453.1,14112.0,452.63,453.15,452.53,453.1,14112.0
2025-02-10 13:50:00,453.18,453.37,453.01,453.36,25767.0,453.18,453.37,453.01,453.36,25767.0
2025-02-10 13:55:00,453.26,453.3,452.92,453.07,20144.0,453.26,453.3,452.92,453.07,20144.0
2025-02-10 14:00:00,453.07,453.12,452.3,452.49,13316.0,453.07,453.12,452.3,452.49,13316.0
2025-02-10 14:05:00,452.32,452.38,451.44,452.12,13037.0,452.32,452.38,451.44,452.12,13037.0
2025-02-10 14:10:00,452.12,452.15,451.77,451.81,9759.0,452.12,452.15,451.77,451.81,9759.0
2025-02-10 14:15:00,451.83,451.83,451.0,451.03,29744.0,451.83,451.83,451.0,451.03,29744.0
2025-02-10 14:20:00,451.0,451.49,451.0,451.09,16384.0,451.0,451.49,451.0,451.09,16384.0
2025-02-10 14:25:00,451.17,451.5,451.04,451.08,17737.0,451.17,451.5,451.04,451.08,17737.0
2025-02-10 14:30:00,451.25,451.37,450.94,451.36,13948.0,451.25,451.37,450.94,451.36,13948.0
2025-02-10 14:35:00,451.37,451.84,451.24,451.72,11697.0,451.37,451.84,451.24,451.72,11697.0
2025-02-10 14:40:00,451.72,451.83,451.29,451.44,11024.0,451.72,451.83,451.29,451.44,11024.0
2025-02-10 14:45:00,451.45,451.62,451.21,451.39,8739.0,451.45,451.62,451.21,451.39,8739.0
2025-02-10 14:50:00,451.6,451.94,451.36,451.94,5068.0,451.6,451.94,451.36,451.94,5068.0
2025-02-10 14:55:00,451.88,452.61,451.86,452.42,14177.0,451.88,452.61,451.86,452.42,14177.0
2025-02-10 15:00:00,452.45,452.46,451.79,451.87,10847.0,452.45,452.46,451.79,451.87,10847.0
2025-02-10 15:05:00,451.87,452.08,451.77,451.85,7251.0,451.87,452.08,451.77,451.85,7251.0
2025-02-10 15:10:00,451.76,452.29,451.66,452.17,13588.0,451.76,452.29,451.66,452.17,13588.0
2025-02-10 15:15:00,452.16,452.49,451.63,452.04,30114.0,452.16,452.49,451.63,452.04,30114.0
2025-02-10 15:20:00,451.93,452.0,451.68,451.75,23328.0,451.93,452.0,451.68,451.75,23328.0
2025-02-10 15:25:00,451.66,452.1,451.55,451.6,22017.0,451.66,452.1,451.55,451.6,22017.0
2025-02-10 15:30:00,451.6,451.69,451.14,451.19,16490.0,451.6,451.69,451.14,451.19,16490.0
2025-02-10 15:35:00,451.16,451.8,451.12,451.75,8386.0,451.16,451.8,451.12,451.75,8386.0
2025-02-10 15:40:00,451.61,451.98,451.43,451.57,21152.0,451.61,451.98,451.43,451.57,21152.0
2025-02-10 15:45:00,451.57,451.57,450.53,450.76,12965.0,451.57,451.57,450.53,450.76,12965.0
2025-02-10 15:50:00,450.84,451.08,450.36,450.59,38528.0,450.84,451.08,450.36,450.59,38528.0
2025-02-10 15:55:00,450.57,451.36,450.56,451.1,109760.0,450.57,451.36,450.56,451.1,109760.0
2025-02-11 09:30:00,448.58,455.63,448.29,455.28,89711.0,448.58,455.63,448.29,455.28,89711.0
2025-02-11 09:35:00,455.16,456.57,453.63,456.12,34767.0,455.16,456.57,453.63,456.12,34767.0
2025-02-11 09:40:00,455.99,456.49,454.47,455.84,30190.0,455.99,456.49,454.47,455.84,30190.0
2025-02-11 09:45:00,455.98,456.47,455.5,456.37,36131.0,455.98,456.47,455.5,456.37,36131.0
2025-02-11 09:50:00,456.47,457.95,456.13,456.63,35981.0,456.47,457.95,456.13,456.63,35981.0
2025-02-11 09:55:00,456.29,456.54,455.05,455.9,13024.0,456.29,456.54,455.05,455.9,13024.0
2025-02-11 10:00:00,455.92,457.15,455.91,457.02,16865.0,455.92,457.15,455.91,457.02,16865.0
2025-02-11 10:05:00,457.08,458.0,456.56,457.81,26974.0,457.08,458.0,456.56,457.81,26974.0
2025-02-11 10:10:00,457.93,458.6,457.0,458.48,14671.0,457.93,458.6,457.0,458.48,14671.0
2025-02-11 10:15:00,458.48,458.86,458.06,458.51,26092.0,458.48,458.86,458.06,458.51,26092.0
2025-02-11 10:20:00,458.79,458.81,457.6,458.19,20827.0,458.79,458.81,457.6,458.19,20827.0
2025-02-11 10:25:00,458.24,458.9,457.94,458.75,35800.0,458.24,458.9,457.94,458.75,35800.0
2025-02-11 10:30:00,458.96,459.65,458.7,459.36,21417.0,458.96,459.65,458.7,459.36,21417.0
2025-02-11 10:35:00,459.17,459.96,459.17,459.6,23217.0,459.17,459.96,459.17,459.6,23217.0
2025-02-11 10:40:00,459.69,460.77,459.69,460.66,32418.0,459.69,460.77,459.69,460.66,32418.0
2025-02-11 10:45:00,460.78,461.33,459.65,460.02,43586.0,460.78,461.33,459.65,460.02,43586.0
2025-02-11 10:50:00,459.89,460.07,459.3,459.38,26972.0,459.89,460.07,459.3,459.38,26972.0
2025-02-11 10:55:00,459.36,459.36,458.05,458.34,18869.0,459.36,459.36,458.05,458.34,18869.0
2025-02-11 11:00:00,458.21,458.75,457.53,458.75,37286.0,458.21,458.75,457.53,458.75,37286.0
2025-02-11 11:05:00,458.75,459.59,458.58,459.25,19102.0,458.75,459.59,458.58,459.25,19102.0
2025-02-11 11:10:00,459.36,460.43,458.81,460.3,41568.0,459.36,460.43,458.81,460.3,41568.0
2025-02-11 11:15:00,460.27,461.14,460.23,460.77,28236.0,460.27,461.14,460.23,460.77,28236.0
2025-02-11 11:20:00,460.76,461.55,460.75,461.08,26220.0,460.76,461.55,460.75,461.08,26220.0
2025-02-11 11:25:00,460.99,461.22,460.68,461.0,13631.0,460.99,461.22,460.68,461.0,13631.0
2025-02-11 11:30:00,461.12,461.2,460.76,461.09,17399.0,461.12,461.2,460.76,461.09,17399.0
2025-02-11 11:35:00,461.09,461.42,460.71,460.91,11620.0,461.09,461.42,460.71,460.91,11620.0
2025-02-11 11:40:00,460.72,461.06,460.45,460.75,8222.0,460.72,461.06,460.45,460.75,8222.0
2025-02-11 11:45:00,460.89,460.9,460.3,460.65,12087.0,460.89,460.9,460.3,460.65,12087.0
2025-02-11 11:50:00,460.66,460.69,459.48,459.48,14441.0,460.66,460.69,459.48,459.48,14441.0
2025-02-11 11:55:00,459.48,460.48,459.24,460.37,27832.0,459.48,460.48,459.24,460.37,27832.0
2025-02-11 12:00:00,460.26,460.33,459.74,459.9,29233.0,460.26,460.33,459.74,459.9,29233.0
2025-02-11 12:05:00,459.9,460.01,458.98,459.39,57319.0,459.9,460.01,458.98,459.39,57319.0
2025-02-11 12:10:00,459.5,459.53,457.71,458.04,21390.0,459.5,459.53,457.71,458.04,21390.0
2025-02-11 12:15:00,458.0,458.18,457.26,458.01,17385.0,458.0,458.18,457.26,458.01,17385.0
2025-02-11 12:20:00,458.01,458.36,457.97,458.28,10782.0,458.01,458.36,457.97,458.28,10782.0
2025-02-11 12:25:00,458.36,458.75,458.31,458.75,11035.0,458.36,458.75,458.31,458.75,11035.0
2025-02-11 12:30:00,458.71,458.71,457.82,457.99,7889.0,458.71,458.71,457.82,457.99,7889.0
2025-02-11 12:35:00,457.94,458.18,457.57,457.67,13468.0,457.94,458.18,457.57,457.67,13468.0
2025-02-11 12:40:00,457.82,458.22,457.5,457.63,22425.0,457.82,458.22,457.5,457.63,22425.0
2025-02-11 12:45:00,457.62,458.15,457.45,457.46,9649.0,457.62,458.15,457.45,457.46,9649.0
2025-02-11 12:50:00,457.55,458.18,457.45,458.18,20173.0,457.55,458.18,457.45,458.18,20173.0
2025-02-11 12:55:00,458.16,458.53,457.9,458.0,11867.0,458.16,458.53,457.9,458.0,11867.0
2025-02-11 13:00:00,457.95,458.21,457.2,457.38,9708.0,457.95,458.21,457.2,457.38,9708.0
2025-02-11 13:05:00,457.39,457.56,456.32,456.49,18398.0,457.39,457.56,456.32,456.49,18398.0
2025-02-11 13:10:00,456.62,456.69,456.21,456.5,16021.0,456.62,456.69,456.21,456.5,16021.0
2025-02-11 13:15:00,456.5,456.79,456.21,456.53,10886.0,456.5,456.79,456.21,456.53,10886.0
2025-02-11 13:20:00,456.56,457.09,456.38,457.0,14966.0,456.56,457.09,456.38,457.0,14966.0
2025-02-11 13:25:00,457.0,457.23,456.73,457.14,23404.0,457.0,457.23,456.73,457.14,23404.0
2025-02-11 13:30:00,457.1,457.87,457.1,457.87,7524.0,457.1,457.87,457.1,457.87,7524.0
2025-02-11 13:35:00,457.98,458.6,457.83,458.37,11657.0,457.98,458.6,457.83,458.37,11657.0
2025-02-11 13:40:00,458.37,458.53,457.44,457.54,15799.0,458.37,458.53,457.44,457.54,15799.0
2025-02-11 13:45:00,457.72,458.05,457.54,457.61,6951.0,457.72,458.05,457.54,457.61,6951.0
2025-02-11 13:50:00,457.5,457.5,457.18,457.38,4330.0,457.5,457.5,457.18,457.38,4330.0
2025-02-11 13:55:00,457.24,457.68,457.23,457.64,8836.0,457.24,457.68,457.23,457.64,8836.0
2025-02-11 14:00:00,457.59,457.89,457.5,457.87,12784.0,457.59,457.89,457.5,457.87,12784.0
2025-02-11 14:05:00,457.86,457.91,457.23,457.23,9730.0,457.86,457.91,457.23,457.23,9730.0
2025-02-11 14:10:00,457.31,457.42,457.1,457.15,4939.0,457.31,457.42,457.1,457.15,4939.0
2025-02-11 14:15:00,457.15,457.46,456.92,457.24,14243.0,457.15,457.46,456.92,457.24,14243.0
2025-02-11 14:20:00,457.31,457.62,457.31,457.62,3162.0,457.31,457.62,457.31,457.62,3162.0
2025-02-11 14:25:00,457.62,458.02,457.61,457.65,8539.0,457.62,458.02,457.61,457.65,8539.0
2025-02-11 14:30:00,457.64,457.79,457.55,457.79,10511.0,457.64,457.79,457.55,457.79,10511.0
2025-02-11 14:35:00,457.8,458.33,457.8,458.23,5393.0,457.8,458.33,457.8,458.23,5393.0
2025-02-11 14:40:00,458.22,458.74,458.21,458.46,9214.0,458.22,458.74,458.21,458.46,9214.0
2025-02-11 14:45:00,458.46,458.54,457.76,457.96,12038.0,458.46,458.54,457.76,457.96,12038.0
2025-02-11 14:50:00,458.02,458.59,457.99,458.47,10802.0,458.02,458.59,457.99,458.47,10802.0
2025-02-11 14:55:00,458.47,458.8,458.47,458.72,6428.0,458.47,458.8,458.47,458.72,6428.0
2025-02-11 15:00:00,458.77,459.43,458.7,459.43,6735.0,458.77,459.43,458.7,459.43,6735.0
2025-02-11 15:05:00,459.3,459.59,458.91,459.37,20902.0,459.3,459.59,458.91,459.37,20902.0
2025-02-11 15:10:00,459.17,459.36,458.68,459.24,21151.0,459.17,459.36,458.68,459.24,21151.0
2025-02-11 15:15:00,459.29,459.44,459.07,459.3,5670.0,459.29,459.44,459.07,459.3,5670.0
2025-02-11 15:20:00,459.38,459.39,458.18,458.64,14470.0,459.38,459.39,458.18,458.64,14470.0
2025-02-11 15:25:00,458.57,459.2,458.14,458.72,9983.0,458.57,459.2,458.14,458.72,9983.0
2025-02-11 15:30:00,458.57,459.59,458.52,459.54,19537.0,458.57,459.59,458.52,459.54,19537.0
2025-02-11 15:35:00,459.47,459.75,459.0,459.06,14026.0,459.47,459.75,459.0,459.06,14026.0
2025-02-11 15:40:00,458.95,459.21,458.83,459.15,11597.0,458.95,459.21,458.83,459.15,11597.0
2025-02-11 15:45:00,459.18,459.18,458.54,459.07,14036.0,459.18,459.18,458.54,459.07,14036.0
2025-02-11 15:50:00,459.12,459.41,458.1,458.12,34243.0,459.12,459.41,458.1,458.12,34243.0
2025-02-11 15:55:00,458.17,459.0,458.02,459.0,72815.0,458.17,459.0,458.02,459.0,72815.0
2025-02-12 09:30:00,458.0,459.92,451.3,454.94,127335.0,458.0,459.92,451.3,454.94,127335.0
2025-02-12 09:35:00,454.92,456.88,452.0,456.6,51371.0,454.92,456.88,452.0,456.6,51371.0
2025-02-12 09:40:00,456.98,458.0,455.21,457.2,41463.0,456.98,458.0,455.21,457.2,41463.0
2025-02-12 09:45:00,457.44,459.69,456.63,459.69,28111.0,457.44,459.69,456.63,459.69,28111.0
2025-02-12 09:50:00,459.63,462.15,458.79,460.85,57230.0,459.63,462.15,458.79,460.85,57230.0
2025-02-12 09:55:00,460.8,461.94,459.76,460.0,28944.0,460.8,461.94,459.76,460.0,28944.0
2025-02-12 10:00:00,460.09,460.09,458.06,458.46,26572.0,460.09,460.09,458.06,458.46,26572.0
2025-02-12 10:05:00,458.33,459.14,457.63,458.63,17179.0,458.33,459.14,457.63,458.63,17179.0
2025-02-12 10:10:00,458.63,458.84,456.37,456.38,23484.0,458.63,458.84,456.37,456.38,23484.0
2025-02-12 10:15:00,456.26,457.37,455.33,457.13,24652.0,456.26,457.37,455.33,457.13,24652.0
2025-02-12 10:20:00,457.2,458.55,456.83,457.91,16302.0,457.2,458.55,456.83,457.91,16302.0
2025-02-12 10:25:00,457.82,458.27,457.14,458.07,17286.0,457.82,458.27,457.14,458.07,17286.0
2025-02-12 10:30:00,458.4,459.87,458.4,459.63,21191.0,458.4,459.87,458.4,459.63,21191.0
2025-02-12 10:35:00,459.48,460.41,459.24,459.89,24672.0,459.48,460.41,459.24,459.89,24672.0
2025-02-12 10:40:00,459.13,459.66,458.5,459.06,15920.0,459.13,459.66,458.5,459.06,15920.0
2025-02-12 10:45:00,459.21,459.48,457.99,458.52,18048.0,459.21,459.48,457.99,458.52,18048.0
2025-02-12 10:50:00,458.81,459.02,458.25,458.52,6875.0,458.81,459.02,458.25,458.52,6875.0
2025-02-12 10:55:00,458.52,458.75,457.22,457.34,16152.0,458.52,458.75,457.22,457.34,16152.0
2025-02-12 11:00:00,457.34,457.39,456.92,457.12,10274.0,457.34,457.39,456.92,457.12,10274.0
2025-02-12 11:05:00,457.15,457.47,456.32,456.46,9788.0,457.15,457.47,456.32,456.46,9788.0
2025-02-12 11:10:00,456.56,457.01,456.19,456.38,33232.0,456.56,457.01,456.19,456.38,33232.0
2025-02-12 11:15:00,456.22,456.91,456.22,456.74,10860.0,456.22,456.91,456.22,456.74,10860.0
2025-02-12 11:20:00,456.72,456.79,456.02,456.02,12583.0,456.72,456.79,456.02,456.02,12583.0
2025-02-12 11:25:00,456.03,456.09,455.19,455.37,13270.0,456.03,456.09,455.19,455.37,13270.0
2025-02-12 11:30:00,455.31,455.86,455.18,455.59,11003.0,455.31,455.86,455.18,455.59,11003.0
2025-02-12 11:35:00,455.57,455.79,455.05,455.78,17682.0,455.57,455.79,455.05,455.78,17682.0
2025-02-12 11:40:00,455.78,457.86,455.78,457.56,13914.0,455.78,457.86,455.78,457.56,13914.0
2025-02-12 11:45:00,457.49,457.67,456.69,456.89,4177.0,457.49,457.67,456.69,456.89,4177.0
2025-02-12 11:50:00,456.85,457.23,456.61,457.06,10203.0,456.85,457.23,456.61,457.06,10203.0
2025-02-12 11:55:00,457.24,457.95,456.83,457.8,11253.0,457.24,457.95,456.83,457.8,11253.0
2025-02-12 12:00:00,457.65,458.05,457.36,457.39,10594.0,457.65,458.05,457.36,457.39,10594.0
2025-02-12 12:05:00,457.34,457.85,457.19,457.47,8106.0,457.34,457.85,457.19,457.47,8106.0
2025-02-12 12:10:00,457.47,457.89,457.27,457.82,6581.0,457.47,457.89,457.27,457.82,6581.0
2025-02-12 12:15:00,457.87,458.09,457.42,457.42,23393.0,457.87,458.09,457.42,457.42,23393.0
2025-02-12 12:20:00,457.44,458.02,457.43,457.62,8142.0,457.44,458.02,457.43,457.62,8142.0
2025-02-12 12:25:00,457.72,457.83,456.91,457.4,7158.0,457.72,457.83,456.91,457.4,7158.0
2025-02-12 12:30:00,457.25,457.51,457.0,457.36,8624.0,457.25,457.51,457.0,457.36,8624.0
2025-02-12 12:35:00,457.52,457.7,456.88,457.18,6769.0,457.52,457.7,456.88,457.18,6769.0
2025-02-12 12:40:00,457.13,457.45,457.0,457.0,3900.0,457.13,457.45,457.0,457.0,3900.0
2025-02-12 12:45:00,457.0,457.98,457.0,457.87,6053.0,457.0,457.98,457.0,457.87,6053.0
2025-02-12 12:50:00,457.85,458.02,457.81,457.99,9835.0,457.85,458.02,457.81,457.99,9835.0
2025-02-12 12:55:00,457.99,458.07,457.86,457.95,17506.0,457.99,458.07,457.86,457.95,17506.0
2025-02-12 13:00:00,457.95,458.02,457.57,457.63,11201.0,457.95,458.02,457.57,457.63,11201.0
2025-02-12 13:05:00,457.76,457.86,457.53,457.53,12119.0,457.76,457.86,457.53,457.53,12119.0
2025-02-12 13:10:00,457.65,458.04,457.52,457.93,5105.0,457.65,458.04,457.52,457.93,5105.0
2025-02-12 13:15:00,457.93,458.07,457.75,457.77,5495.0,457.93,458.07,457.75,457.77,5495.0
2025-02-12 13:20:00,457.83,458.28,457.68,458.11,21031.0,457.83,458.28,457.68,458.11,21031.0
2025-02-12 13:25:00,458.11,458.11,457.76,457.81,7601.0,458.11,458.11,457.76,457.81,7601.0
2025-02-12 13:30:00,457.77,458.04,457.57,457.85,3919.0,457.77,458.04,457.57,457.85,3919.0
2025-02-12 13:35:00,458.0,458.02,457.31,457.31,11913.0,458.0,458.02,457.31,457.31,11913.0
2025-02-12 13:40:00,457.38,457.39,457.05,457.1,5955.0,457.38,457.39,457.05,457.1,5955.0
2025-02-12 13:45:00,457.13,457.68,457.1,457.46,7217.0,457.13,457.68,457.1,457.46,7217.0
2025-02-12 13:50:00,457.51,458.1,457.32,458.0,5626.0,457.51,458.1,457.32,458.0,5626.0
2025-02-12 13:55:00,457.9,458.6,457.85,458.58,6015.0,457.9,458.6,457.85,458.58,6015.0
2025-02-12 14:00:00,458.56,458.76,458.22,458.23,9899.0,458.56,458.76,458.22,458.23,9899.0
2025-02-12 14:05:00,458.27,458.89,458.09,458.77,11212.0,458.27,458.89,458.09,458.77,11212.0
2025-02-12 14:10:00,458.77,458.91,458.57,458.81,10316.0,458.77,458.91,458.57,458.81,10316.0
2025-02-12 14:15:00,458.79,459.25,458.76,459.25,12024.0,458.79,459.25,458.76,459.25,12024.0
2025-02-12 14:20:00,459.25,459.98,459.08,459.3,19973.0,459.25,459.98,459.08,459.3,19973.0
2025-02-12 14:25:00,459.29,459.65,459.15,459.58,9103.0,459.29,459.65,459.15,459.58,9103.0
2025-02-12 14:30:00,459.39,460.61,459.38,460.55,15117.0,459.39,460.61,459.38,460.55,15117.0
2025-02-12 14:35:00,460.55,460.86,460.24,460.52,37529.0,460.55,460.86,460.24,460.52,37529.0
2025-02-12 14:40:00,460.52,460.6,460.06,460.46,12870.0,460.52,460.6,460.06,460.46,12870.0
2025-02-12 14:45:00,460.46,461.33,460.13,461.33,27526.0,460.46,461.33,460.13,461.33,27526.0
2025-02-12 14:50:00,461.37,461.4,460.92,461.33,12538.0,461.37,461.4,460.92,461.33,12538.0
2025-02-12 14:55:00,461.39,462.16,461.22,462.16,22512.0,461.39,462.16,461.22,462.16,22512.0
2025-02-12 15:00:00,462.08,462.32,461.51,461.62,15071.0,462.08,462.32,461.51,461.62,15071.0
2025-02-12 15:05:00,461.68,461.71,460.44,460.78,16228.0,461.68,461.71,460.44,460.78,16228.0
2025-02-12 15:10:00,460.67,461.07,460.66,460.75,17444.0,460.67,461.07,460.66,460.75,17444.0
2025-02-12 15:15:00,460.7,461.42,460.53,461.31,17506.0,460.7,461.42,460.53,461.31,17506.0
2025-02-12 15:20:00,461.33,461.85,461.26,461.71,16564.0,461.33,461.85,461.26,461.71,16564.0
2025-02-12 15:25:00,461.57,461.85,461.43,461.67,14793.0,461.57,461.85,461.43,461.67,14793.0
2025-02-12 15:30:00,461.55,461.91,461.38,461.88,12283.0,461.55,461.91,461.38,461.88,12283.0
2025-02-12 15:35:00,461.83,462.34,461.37,461.66,15724.0,461.83,462.34,461.37,461.66,15724.0
2025-02-12 15:40:00,461.73,463.0,461.62,461.81,19408.0,461.73,463.0,461.62,461.81,19408.0
2025-02-12 15:45:00,461.75,462.16,461.49,461.99,23090.0,461.75,462.16,461.49,461.99,23090.0
2025-02-12 15:50:00,462.15,462.49,461.35,461.74,38411.0,462.15,462.49,461.35,461.74,38411.0
2025-02-12 15:55:00,461.82,462.88,461.8,462.58,104903.0,461.82,462.88,461.8,462.58,104903.0
2025-02-13 09:30:00,465.21,465.7,457.88,463.25,90641.0,465.21,465.7,457.88,463.25,90641.0
2025-02-13 09:35:00,463.23,463.64,458.54,459.59,34559.0,463.23,463.64,458.54,459.59,34559.0
2025-02-13 09:40:00,459.19,460.78,458.31,460.78,16635.0,459.19,460.78,458.31,460.78,16635.0
2025-02-13 09:45:00,460.89,461.4,458.7,460.15,34833.0,460.89,461.4,458.7,460.15,34833.0
2025-02-13 09:50:00,459.87,461.39,459.86,460.59,14716.0,459.87,461.39,459.86,460.59,14716.0
2025-02-13 09:55:00,460.52,461.6,460.52,461.28,14488.0,460.52,461.6,460.52,461.28,14488.0
2025-02-13 10:00:00,461.32,461.86,460.25,461.19,13762.0,461.32,461.86,460.25,461.19,13762.0
2025-02-13 10:05:00,461.25,461.49,459.4,460.75,15076.0,461.25,461.49,459.4,460.75,15076.0
2025-02-13 10:10:00,460.82,462.38,460.62,461.87,16456.0,460.82,462.38,460.62,461.87,16456.0
2025-02-13 10:15:00,461.48,461.48,460.83,461.26,13842.0,461.48,461.48,460.83,461.26,13842.0
2025-02-13 10:20:00,461.28,461.69,460.81,461.41,8626.0,461.28,461.69,460.81,461.41,8626.0
2025-02-13 10:25:00,461.48,461.86,460.84,461.68,18373.0,461.48,461.86,460.84,461.68,18373.0
2025-02-13 10:30:00,461.72,462.17,461.59,461.74,17741.0,461.72,462.17,461.59,461.74,17741.0
2025-02-13 10:35:00,461.56,461.7,461.02,461.28,18971.0,461.56,461.7,461.02,461.28,18971.0
2025-02-13 10:40:00,461.35,461.96,461.08,461.48,19650.0,461.35,461.96,461.08,461.48,19650.0
2025-02-13 10:45:00,461.37,461.37,460.57,460.7,12843.0,461.37,461.37,460.57,460.7,12843.0
2025-02-13 10:50:00,460.71,460.88,459.88,460.15,12163.0,460.71,460.88,459.88,460.15,12163.0
2025-02-13 10:55:00,460.3,460.3,459.67,460.21,6083.0,460.3,460.3,459.67,460.21,6083.0
2025-02-13 11:00:00,460.21,460.91,460.01,460.7,10048.0,460.21,460.91,460.01,460.7,10048.0
2025-02-13 11:05:00,460.76,461.33,460.68,461.25,8147.0,460.76,461.33,460.68,461.25,8147.0
2025-02-13 11:10:00,461.28,461.52,461.11,461.29,21924.0,461.28,461.52,461.11,461.29,21924.0
2025-02-13 11:15:00,461.0,461.27,460.86,461.19,3660.0,461.0,461.27,460.86,461.19,3660.0
2025-02-13 11:20:00,461.3,461.49,461.07,461.14,16820.0,461.3,461.49,461.07,461.14,16820.0
2025-02-13 11:25:00,461.09,461.09,460.17,460.55,13043.0,461.09,461.09,460.17,460.55,13043.0
2025-02-13 11:30:00,460.2,460.31,460.0,460.17,7325.0,460.2,460.31,460.0,460.17,7325.0
2025-02-13 11:35:00,460.23,461.22,460.19,460.8,5561.0,460.23,461.22,460.19,460.8,5561.0
2025-02-13 11:40:00,460.8,461.18,460.37,460.57,7584.0,460.8,461.18,460.37,460.57,7584.0
2025-02-13 11:45:00,460.4,460.75,460.29,460.57,7362.0,460.4,460.75,460.29,460.57,7362.0
2025-02-13 11:50:00,460.56,460.73,460.2,460.38,5439.0,460.56,460.73,460.2,460.38,5439.0
2025-02-13 11:55:00,460.39,460.4,459.75,460.31,13447.0,460.39,460.4,459.75,460.31,13447.0
2025-02-13 12:00:00,459.93,461.37,459.77,461.29,12291.0,459.93,461.37,459.77,461.29,12291.0
2025-02-13 12:05:00,461.32,461.32,460.8,460.87,10984.0,461.32,461.32,460.8,460.87,10984.0
2025-02-13 12:10:00,460.85,460.95,460.31,460.69,4579.0,460.85,460.95,460.31,460.69,4579.0
2025-02-13 12:15:00,460.58,461.04,460.45,460.45,5237.0,460.58,461.04,460.45,460.45,5237.0
2025-02-13 12:20:00,460.54,460.91,460.32,460.49,5737.0,460.54,460.91,460.32,460.49,5737.0
2025-02-13 12:25:00,460.48,460.82,460.3,460.54,15293.0,460.48,460.82,460.3,460.54,15293.0
2025-02-13 12:30:00,460.41,461.19,460.13,461.19,6195.0,460.41,461.19,460.13,461.19,6195.0
2025-02-13 12:35:00,461.18,461.6,461.07,461.32,4777.0,461.18,461.6,461.07,461.32,4777.0
2025-02-13 12:40:00,461.44,461.6,461.28,461.46,7244.0,461.44,461.6,461.28,461.46,7244.0
2025-02-13 12:45:00,461.34,461.54,461.13,461.19,14146.0,461.34,461.54,461.13,461.19,14146.0
2025-02-13 12:50:00,461.19,461.19,460.44,460.57,5046.0,461.19,461.19,460.44,460.57,5046.0
2025-02-13 12:55:00,460.48,460.66,460.0,460.25,6320.0,460.48,460.66,460.0,460.25,6320.0
2025-02-13 13:00:00,460.13,460.14,459.41,459.49,6475.0,460.13,460.14,459.41,459.49,6475.0
2025-02-13 13:05:00,459.68,459.77,459.27,459.67,6902.0,459.68,459.77,459.27,459.67,6902.0
2025-02-13 13:10:00,459.72,459.83,459.51,459.58,7852.0,459.72,459.83,459.51,459.58,7852.0
2025-02-13 13:15:00,459.7,460.0,459.27,459.46,10671.0,459.7,460.0,459.27,459.46,10671.0
2025-02-13 13:20:00,459.39,459.85,459.26,459.59,12219.0,459.39,459.85,459.26,459.59,12219.0
2025-02-13 13:25:00,459.49,459.57,459.14,459.57,10088.0,459.49,459.57,459.14,459.57,10088.0
2025-02-13 13:30:00,459.57,459.65,459.46,459.55,6602.0,459.57,459.65,459.46,459.55,6602.0
2025-02-13 13:35:00,459.66,459.66,459.14,459.46,9154.0,459.66,459.66,459.14,459.46,9154.0
2025-02-13 13:40:00,459.48,459.52,458.19,458.81,12418.0,459.48,459.52,458.19,458.81,12418.0
2025-02-13 13:45:00,458.56,458.91,458.43,458.9,4837.0,458.56,458.91,458.43,458.9,4837.0
2025-02-13 13:50:00,458.52,458.6,457.7,458.05,9449.0,458.52,458.6,457.7,458.05,9449.0
2025-02-13 13:55:00,458.21,458.69,457.99,458.53,6059.0,458.21,458.69,457.99,458.53,6059.0
2025-02-13 14:00:00,458.82,459.65,458.82,459.58,5654.0,458.82,459.65,458.82,459.58,5654.0
2025-02-13 14:05:00,459.57,459.91,458.92,459.81,12760.0,459.57,459.91,458.92,459.81,12760.0
2025-02-13 14:10:00,459.81,459.95,459.37,459.37,15867.0,459.81,459.95,459.37,459.37,15867.0
2025-02-13 14:15:00,459.29,459.46,458.92,459.08,18619.0,459.29,459.46,458.92,459.08,18619.0
2025-02-13 14:20:00,459.09,459.21,458.61,458.84,2942.0,459.09,459.21,458.61,458.84,2942.0
2025-02-13 14:25:00,458.99,458.99,458.5,458.71,8835.0,458.99,458.99,458.5,458.71,8835.0
2025-02-13 14:30:00,458.71,459.24,458.54,459.08,9495.0,458.71,459.24,458.54,459.08,9495.0
2025-02-13 14:35:00,459.09,459.22,459.0,459.1,9166.0,459.09,459.22,459.0,459.1,9166.0
2025-02-13 14:40:00,458.96,459.06,458.64,458.74,10832.0,458.96,459.06,458.64,458.74,10832.0
2025-02-13 14:45:00,458.74,459.3,458.7,459.29,12425.0,458.74,459.3,458.7,459.29,12425.0
2025-02-13 14:50:00,459.28,459.92,459.26,459.65,12694.0,459.28,459.92,459.26,459.65,12694.0
2025-02-13 14:55:00,459.53,459.64,459.14,459.24,12593.0,459.53,459.64,459.14,459.24,12593.0
2025-02-13 15:00:00,459.23,459.44,458.73,458.86,6046.0,459.23,459.44,458.73,458.86,6046.0
2025-02-13 15:05:00,458.8,459.2,458.79,459.08,17429.0,458.8,459.2,458.79,459.08,17429.0
2025-02-13 15:10:00,458.99,459.41,458.98,459.13,16417.0,458.99,459.41,458.98,459.13,16417.0
2025-02-13 15:15:00,459.15,459.54,458.99,458.99,14662.0,459.15,459.54,458.99,458.99,14662.0
2025-02-13 15:20:00,459.07,459.11,458.79,458.88,7130.0,459.07,459.11,458.79,458.88,7130.0
2025-02-13 15:25:00,458.95,458.97,458.45,458.56,11147.0,458.95,458.97,458.45,458.56,11147.0
2025-02-13 15:30:00,458.47,458.53,457.69,457.69,15250.0,458.47,458.53,457.69,457.69,15250.0
2025-02-13 15:35:00,457.78,457.79,457.03,457.41,29664.0,457.78,457.79,457.03,457.41,29664.0
2025-02-13 15:40:00,457.54,458.57,457.53,458.48,13874.0,457.54,458.57,457.53,458.48,13874.0
2025-02-13 15:45:00,458.48,458.63,458.09,458.54,16053.0,458.48,458.63,458.09,458.54,16053.0
2025-02-13 15:50:00,458.64,458.9,458.0,458.44,31980.0,458.64,458.9,458.0,458.44,31980.0
2025-02-13 15:55:00,458.62,459.35,458.4,459.18,81807.0,458.62,459.35,458.4,459.18,81807.0
2025-02-14 09:30:00,463.35,463.45,461.03,462.27,72073.0,463.35,463.45,461.03,462.27,72073.0
2025-02-14 09:35:00,462.44,464.99,462.1,463.05,39247.0,462.44,464.99,462.1,463.05,39247.0
2025-02-14 09:40:00,463.05,463.05,459.67,459.8,20530.0,463.05,463.05,459.67,459.8,20530.0
2025-02-14 09:45:00,459.85,461.42,459.53,460.85,24040.0,459.85,461.42,459.53,460.85,24040.0
2025-02-14 09:50:00,461.03,461.62,460.19,460.78,33467.0,461.03,461.62,460.19,460.78,33467.0
2025-02-14 09:55:00,460.87,460.87,459.02,459.02,9127.0,460.87,460.87,459.02,459.02,9127.0
2025-02-14 10:00:00,459.48,459.99,459.0,459.95,17449.0,459.48,459.99,459.0,459.95,17449.0
2025-02-14 10:05:00,459.94,461.17,459.94,460.73,12448.0,459.94,461.17,459.94,460.73,12448.0
2025-02-14 10:10:00,460.75,460.76,459.68,459.68,7716.0,460.75,460.76,459.68,459.68,7716.0
2025-02-14 10:15:00,459.81,459.82,458.4,458.56,14727.0,459.81,459.82,458.4,458.56,14727.0
2025-02-14 10:20:00,458.56,459.79,458.0,459.34,14680.0,458.56,459.79,458.0,459.34,14680.0
2025-02-14 10:25:00,459.34,459.84,459.02,459.7,7432.0,459.34,459.84,459.02,459.7,7432.0
2025-02-14 10:30:00,459.7,460.16,459.29,459.45,12008.0,459.7,460.16,459.29,459.45,12008.0
2025-02-14 10:35:00,459.52,460.01,459.37,459.84,14584.0,459.52,460.01,459.37,459.84,14584.0
2025-02-14 10:40:00,459.84,460.13,459.33,459.52,11244.0,459.84,460.13,459.33,459.52,11244.0
2025-02-14 10:45:00,459.58,459.88,459.26,459.56,12731.0,459.58,459.88,459.26,459.56,12731.0
2025-02-14 10:50:00,459.43,460.18,459.35,459.98,53041.0,459.43,460.18,459.35,459.98,53041.0
2025-02-14 10:55:00,459.83,460.24,459.63,459.99,5036.0,459.83,460.24,459.63,459.99,5036.0
2025-02-14 11:00:00,459.86,460.16,459.59,459.77,5192.0,459.86,460.16,459.59,459.77,5192.0
2025-02-14 11:05:00,459.67,460.0,459.45,459.7,10667.0,459.67,460.0,459.45,459.7,10667.0
2025-02-14 11:10:00,459.73,460.38,459.73,459.93,24219.0,459.73,460.38,459.73,459.93,24219.0
2025-02-14 11:15:00,460.0,460.01,459.51,459.58,9850.0,460.0,460.01,459.51,459.58,9850.0
2025-02-14 11:20:00,459.58,459.59,459.33,459.56,11730.0,459.58,459.59,459.33,459.56,11730.0
2025-02-14 11:25:00,459.56,460.0,459.44,459.84,18233.0,459.56,460.0,459.44,459.84,18233.0
2025-02-14 11:30:00,459.84,460.54,459.69,460.26,13416.0,459.84,460.54,459.69,460.26,13416.0
2025-02-14 11:35:00,460.18,460.18,459.19,459.19,10394.0,460.18,460.18,459.19,459.19,10394.0
2025-02-14 11:40:00,459.13,459.4,458.62,459.4,13487.0,459.13,459.4,458.62,459.4,13487.0
2025-02-14 11:45:00,459.4,459.49,459.2,459.24,5078.0,459.4,459.49,459.2,459.24,5078.0
2025-02-14 11:50:00,459.36,460.15,459.36,460.09,4128.0,459.36,460.15,459.36,460.09,4128.0
2025-02-14 11:55:00,460.06,460.07,459.48,460.03,9037.0,460.06,460.07,459.48,460.03,9037.0
2025-02-14 12:00:00,459.9,460.04,459.74,459.9,3511.0,459.9,460.04,459.74,459.9,3511.0
2025-02-14 12:05:00,459.87,460.89,459.85,460.82,6463.0,459.87,460.89,459.85,460.82,6463.0
2025-02-14 12:10:00,460.72,461.54,460.67,461.54,9655.0,460.72,461.54,460.67,461.54,9655.0
2025-02-14 12:15:00,461.4,461.4,461.05,461.28,5706.0,461.4,461.4,461.05,461.28,5706.0
2025-02-14 12:20:00,461.25,461.37,460.01,460.13,9329.0,461.25,461.37,460.01,460.13,9329.0
2025-02-14 12:25:00,460.24,460.24,459.92,459.99,9308.0,460.24,460.24,459.92,459.99,9308.0
2025-02-14 12:30:00,460.0,460.7,459.91,460.61,20728.0,460.0,460.7,459.91,460.61,20728.0
2025-02-14 12:35:00,460.8,460.82,460.3,460.55,15847.0,460.8,460.82,460.3,460.55,15847.0
2025-02-14 12:40:00,460.65,461.1,460.49,460.93,5497.0,460.65,461.1,460.49,460.93,5497.0
2025-02-14 12:45:00,461.13,461.13,460.54,460.67,4864.0,461.13,461.13,460.54,460.67,4864.0
2025-02-14 12:50:00,460.55,460.67,460.43,460.61,12956.0,460.55,460.67,460.43,460.61,12956.0
2025-02-14 12:55:00,460.55,460.65,460.37,460.65,5192.0,460.55,460.65,460.37,460.65,5192.0
2025-02-14 13:00:00,460.67,460.69,460.31,460.31,4718.0,460.67,460.69,460.31,460.31,4718.0
2025-02-14 13:05:00,460.39,460.58,460.39,460.55,16248.0,460.39,460.58,460.39,460.55,16248.0
2025-02-14 13:10:00,460.52,460.74,460.51,460.68,4827.0,460.52,460.74,460.51,460.68,4827.0
2025-02-14 13:15:00,460.72,460.87,460.45,460.6,19475.0,460.72,460.87,460.45,460.6,19475.0
2025-02-14 13:20:00,460.55,460.61,460.4,460.4,3157.0,460.55,460.61,460.4,460.4,3157.0
2025-02-14 13:25:00,460.68,460.68,459.91,459.98,8804.0,460.68,460.68,459.91,459.98,8804.0
2025-02-14 13:30:00,460.05,461.0,459.98,460.83,8003.0,460.05,461.0,459.98,460.83,8003.0
2025-02-14 13:35:00,460.84,461.05,460.65,460.97,5762.0,460.84,461.05,460.65,460.97,5762.0
2025-02-14 13:40:00,460.98,461.0,460.91,460.95,3029.0,460.98,461.0,460.91,460.95,3029.0
2025-02-14 13:45:00,460.95,461.9,460.85,461.89,12811.0,460.95,461.9,460.85,461.89,12811.0
2025-02-14 13:50:00,461.98,462.86,461.98,462.74,10703.0,461.98,462.86,461.98,462.74,10703.0
2025-02-14 13:55:00,462.61,462.91,462.13,462.25,8082.0,462.61,462.91,462.13,462.25,8082.0
2025-02-14 14:00:00,462.25,462.53,462.11,462.45,6085.0,462.25,462.53,462.11,462.45,6085.0
2025-02-14 14:05:00,462.42,462.87,462.15,462.43,12566.0,462.42,462.87,462.15,462.43,12566.0
2025-02-14 14:10:00,462.44,462.73,462.07,462.2,13071.0,462.44,462.73,462.07,462.2,13071.0
2025-02-14 14:15:00,462.1,462.1,461.6,461.6,8096.0,462.1,462.1,461.6,461.6,8096.0
2025-02-14 14:20:00,461.6,461.79,461.5,461.54,3919.0,461.6,461.79,461.5,461.54,3919.0
2025-02-14 14:25:00,461.54,461.9,461.2,461.49,30475.0,461.54,461.9,461.2,461.49,30475.0
2025-02-14 14:30:00,461.49,461.61,461.13,461.2,3908.0,461.49,461.61,461.13,461.2,3908.0
2025-02-14 14:35:00,461.19,461.71,460.95,461.5,16292.0,461.19,461.71,460.95,461.5,16292.0
2025-02-14 14:40:00,461.63,461.63,461.0,461.42,4792.0,461.63,461.63,461.0,461.42,4792.0
2025-02-14 14:45:00,461.44,461.59,461.04,461.19,3227.0,461.44,461.59,461.04,461.19,3227.0
2025-02-14 14:50:00,461.27,461.27,460.57,460.79,7804.0,461.27,461.27,460.57,460.79,7804.0
2025-02-14 14:55:00,460.73,460.83,460.52,460.74,6516.0,460.73,460.83,460.52,460.74,6516.0
2025-02-14 15:00:00,460.76,460.76,459.74,459.78,12130.0,460.76,460.76,459.74,459.78,12130.0
2025-02-14 15:05:00,459.69,460.04,459.47,459.71,6903.0,459.69,460.04,459.47,459.71,6903.0
2025-02-14 15:10:00,459.83,459.83,459.09,459.09,8060.0,459.83,459.83,459.09,459.09,8060.0
2025-02-14 15:15:00,459.17,459.17,458.61,458.68,15058.0,459.17,459.17,458.61,458.68,15058.0
2025-02-14 15:20:00,458.65,459.03,458.36,459.02,21446.0,458.65,459.03,458.36,459.02,21446.0
2025-02-14 15:25:00,458.98,459.35,458.88,459.15,14191.0,458.98,459.35,458.88,459.15,14191.0
2025-02-14 15:30:00,459.18,459.68,459.12,459.58,23277.0,459.18,459.68,459.12,459.58,23277.0
2025-02-14 15:35:00,459.74,459.86,459.4,459.42,13675.0,459.74,459.86,459.4,459.42,13675.0
2025-02-14 15:40:00,459.5,459.52,458.5,458.69,12647.0,459.5,459.52,458.5,458.69,12647.0
2025-02-14 15:45:00,458.65,460.24,458.51,459.99,28271.0,458.65,460.24,458.51,459.99,28271.0
2025-02-14 15:50:00,460.15,460.58,459.62,459.91,24170.0,460.15,460.58,459.62,459.91,24170.0
2025-02-14 15:55:00,459.79,461.52,459.79,460.08,138416.0,459.79,461.52,459.79,460.08,138416.0
2025-02-18 09:30:00,462.65,462.65,457.43,458.1,140900.0,462.65,462.65,457.43,458.1,140900.0
2025-02-18 09:35:00,458.17,458.36,455.48,455.79,56852.0,458.17,458.36,455.48,455.79,56852.0
2025-02-18 09:40:00,455.68,456.63,455.17,455.55,31894.0,455.68,456.63,455.17,455.55,31894.0
2025-02-18 09:45:00,455.56,455.85,454.08,455.41,39297.0,455.56,455.85,454.08,455.41,39297.0
2025-02-18 09:50:00,455.41,457.15,455.03,456.7,30451.0,455.41,457.15,455.03,456.7,30451.0
2025-02-18 09:55:00,456.71,457.25,456.14,456.39,21096.0,456.71,457.25,456.14,456.39,21096.0
2025-02-18 10:00:00,456.37,456.4,453.64,453.64,29010.0,456.37,456.4,453.64,453.64,29010.0
2025-02-18 10:05:00,453.38,454.31,453.07,453.83,28979.0,453.38,454.31,453.07,453.83,28979.0
2025-02-18 10:10:00,454.27,456.1,454.0,455.89,10003.0,454.27,456.1,454.0,455.89,10003.0
2025-02-18 10:15:00,455.94,456.1,454.93,454.93,10444.0,455.94,456.1,454.93,454.93,10444.0
2025-02-18 10:20:00,455.15,455.56,454.67,455.06,18758.0,455.15,455.56,454.67,455.06,18758.0
2025-02-18 10:25:00,455.04,455.06,454.17,454.3,10307.0,455.04,455.06,454.17,454.3,10307.0
2025-02-18 10:30:00,454.29,455.73,454.21,455.59,17033.0,454.29,455.73,454.21,455.59,17033.0
2025-02-18 10:35:00,455.68,456.33,455.68,456.17,10638.0,455.68,456.33,455.68,456.17,10638.0
2025-02-18 10:40:00,456.16,457.13,455.89,456.67,17896.0,456.16,457.13,455.89,456.67,17896.0
2025-02-18 10:45:00,456.47,456.85,456.2,456.85,25316.0,456.47,456.85,456.2,456.85,25316.0
2025-02-18 10:50:00,456.61,458.07,456.56,458.07,16466.0,456.61,458.07,456.56,458.07,16466.0
2025-02-18 10:55:00,458.0,458.25,457.56,457.84,24788.0,458.0,458.25,457.56,457.84,24788.0
2025-02-18 11:00:00,457.7,457.91,457.5,457.77,16026.0,457.7,457.91,457.5,457.77,16026.0
2025-02-18 11:05:00,457.74,457.9,457.27,457.76,24137.0,457.74,457.9,457.27,457.76,24137.0
2025-02-18 11:10:00,457.73,458.53,457.73,458.12,13998.0,457.73,458.53,457.73,458.12,13998.0
2025-02-18 11:15:00,458.24,458.76,457.94,458.69,17529.0,458.24,458.76,457.94,458.69,17529.0
2025-02-18 11:20:00,458.79,458.79,457.99,458.59,17418.0,458.79,458.79,457.99,458.59,17418.0
2025-02-18 11:25:00,458.61,459.7,458.56,459.7,16997.0,458.61,459.7,458.56,459.7,16997.0
2025-02-18 11:30:00,459.69,459.96,458.92,459.75,19369.0,459.69,459.96,458.92,459.75,19369.0
2025-02-18 11:35:00,459.98,460.92,459.88,460.84,19655.0,459.98,460.92,459.88,460.84,19655.0
2025-02-18 11:40:00,460.81,461.32,459.86,459.96,32324.0,460.81,461.32,459.86,459.96,32324.0
2025-02-18 11:45:00,459.89,460.34,459.77,460.15,35260.0,459.89,460.34,459.77,460.15,35260.0
2025-02-18 11:50:00,460.3,460.31,459.58,459.96,24618.0,460.3,460.31,459.58,459.96,24618.0
2025-02-18 11:55:00,459.94,460.19,459.52,459.52,25331.0,459.94,460.19,459.52,459.52,25331.0
2025-02-18 12:00:00,459.7,460.33,459.56,460.05,69839.0,459.7,460.33,459.56,460.05,69839.0
2025-02-18 12:05:00,459.99,460.96,459.96,460.28,46697.0,459.99,460.96,459.96,460.28,46697.0
2025-02-18 12:10:00,460.42,462.62,460.06,462.5,24466.0,460.42,462.62,460.06,462.5,24466.0
2025-02-18 12:15:00,462.26,462.27,461.52,461.91,12534.0,462.26,462.27,461.52,461.91,12534.0
2025-02-18 12:20:00,461.95,462.46,461.7,462.13,8825.0,461.95,462.46,461.7,462.13,8825.0
2025-02-18 12:25:00,462.01,462.49,461.64,462.21,10344.0,462.01,462.49,461.64,462.21,10344.0
2025-02-18 12:30:00,462.19,462.82,462.02,462.39,7679.0,462.19,462.82,462.02,462.39,7679.0
2025-02-18 12:35:00,462.51,463.26,462.49,462.84,12031.0,462.51,463.26,462.49,462.84,12031.0
2025-02-18 12:40:00,462.85,463.2,462.55,462.62,4138.0,462.85,463.2,462.55,462.62,4138.0
2025-02-18 12:45:00,462.49,462.58,461.81,462.25,5060.0,462.49,462.58,461.81,462.25,5060.0
2025-02-18 12:50:00,462.13,462.84,461.98,462.81,3471.0,462.13,462.84,461.98,462.81,3471.0
2025-02-18 12:55:00,462.82,462.85,462.34,462.45,7962.0,462.82,462.85,462.34,462.45,7962.0
2025-02-18 13:00:00,462.5,462.72,462.3,462.52,5319.0,462.5,462.72,462.3,462.52,5319.0
2025-02-18 13:05:00,462.52,462.8,462.32,462.35,7502.0,462.52,462.8,462.32,462.35,7502.0
2025-02-18 13:10:00,462.37,462.82,462.24,462.53,17582.0,462.37,462.82,462.24,462.53,17582.0
2025-02-18 13:15:00,462.58,462.95,462.44,462.95,7460.0,462.58,462.95,462.44,462.95,7460.0
2025-02-18 13:20:00,462.84,463.06,462.39,462.87,14270.0,462.84,463.06,462.39,462.87,14270.0
2025-02-18 13:25:00,463.0,463.85,462.9,463.85,21950.0,463.0,463.85,462.9,463.85,21950.0
2025-02-18 13:30:00,463.79,463.9,462.85,462.85,8394.0,463.79,463.9,462.85,462.85,8394.0
2025-02-18 13:35:00,462.98,463.1,462.39,462.48,5159.0,462.98,463.1,462.39,462.48,5159.0
2025-02-18 13:40:00,462.49,462.6,462.15,462.33,4224.0,462.49,462.6,462.15,462.33,4224.0
2025-02-18 13:45:00,462.31,462.63,462.3,462.33,7007.0,462.31,462.63,462.3,462.33,7007.0
2025-02-18 13:50:00,462.55,463.28,462.34,463.19,9231.0,462.55,463.28,462.34,463.19,9231.0
2025-02-18 13:55:00,463.2,463.55,463.0,463.0,10612.0,463.2,463.55,463.0,463.0,10612.0
2025-02-18 14:00:00,462.87,463.2,462.8,462.85,4707.0,462.87,463.2,462.8,462.85,4707.0
2025-02-18 14:05:00,463.01,463.02,461.94,462.23,4745.0,463.01,463.02,461.94,462.23,4745.0
2025-02-18 14:10:00,462.33,462.84,462.23,462.31,8594.0,462.33,462.84,462.23,462.31,8594.0
2025-02-18 14:15:00,462.2,462.79,462.17,462.79,7669.0,462.2,462.79,462.17,462.79,7669.0
2025-02-18 14:20:00,462.8,463.33,462.61,463.27,9505.0,462.8,463.33,462.61,463.27,9505.0
2025-02-18 14:25:00,463.49,463.62,463.15,463.25,5888.0,463.49,463.62,463.15,463.25,5888.0
2025-02-18 14:30:00,463.25,463.26,462.69,463.13,6153.0,463.25,463.26,462.69,463.13,6153.0
2025-02-18 14:35:00,463.07,463.17,462.77,463.01,5552.0,463.07,463.17,462.77,463.01,5552.0
2025-02-18 14:40:00,463.08,463.53,463.08,463.47,4581.0,463.08,463.53,463.08,463.47,4581.0
2025-02-18 14:45:00,463.36,463.77,463.3,463.77,7174.0,463.36,463.77,463.3,463.77,7174.0
2025-02-18 14:50:00,463.77,463.88,463.45,463.7,3881.0,463.77,463.88,463.45,463.7,3881.0
2025-02-18 14:55:00,463.84,463.84,463.41,463.42,6971.0,463.84,463.84,463.41,463.42,6971.0
2025-02-18 15:00:00,463.42,463.58,463.3,463.35,5158.0,463.42,463.58,463.3,463.35,5158.0
2025-02-18 15:05:00,463.41,463.41,462.99,463.08,6825.0,463.41,463.41,462.99,463.08,6825.0
2025-02-18 15:10:00,463.02,463.6,463.01,463.21,7675.0,463.02,463.6,463.01,463.21,7675.0
2025-02-18 15:15:00,463.17,463.25,462.72,463.04,9153.0,463.17,463.25,462.72,463.04,9153.0
2025-02-18 15:20:00,463.16,463.16,462.8,463.04,14444.0,463.16,463.16,462.8,463.04,14444.0
2025-02-18 15:25:00,463.04,463.06,462.93,463.06,6104.0,463.04,463.06,462.93,463.06,6104.0
2025-02-18 15:30:00,463.03,463.09,462.83,462.97,18148.0,463.03,463.09,462.83,462.97,18148.0
2025-02-18 15:35:00,462.98,463.13,462.87,462.98,13119.0,462.98,463.13,462.87,462.98,13119.0
2025-02-18 15:40:00,462.98,462.98,462.19,462.35,14256.0,462.98,462.98,462.19,462.35,14256.0
2025-02-18 15:45:00,462.34,462.75,462.2,462.66,11373.0,462.34,462.75,462.2,462.66,11373.0
2025-02-18 15:50:00,462.79,463.32,462.68,463.15,23328.0,462.79,463.32,462.68,463.15,23328.0
2025-02-18 15:55:00,463.23,464.33,463.16,464.11,79326.0,463.23,464.33,463.16,464.11,79326.0
2025-02-19 09:30:00,463.61,463.61,460.0,460.42,83726.0,463.61,463.61,460.0,460.42,83726.0
2025-02-19 09:35:00,460.41,460.99,459.69,459.8,25854.0,460.41,460.99,459.69,459.8,25854.0
2025-02-19 09:40:00,459.8,460.41,458.82,459.4,25301.0,459.8,460.41,458.82,459.4,25301.0
2025-02-19 09:45:00,459.66,460.3,458.55,458.69,15934.0,459.66,460.3,458.55,458.69,15934.0
2025-02-19 09:50:00,458.69,459.47,458.15,458.39,10505.0,458.69,459.47,458.15,458.39,10505.0
2025-02-19 09:55:00,458.39,459.0,457.91,458.36,21256.0,458.39,459.0,457.91,458.36,21256.0
2025-02-19 10:00:00,458.34,458.81,457.82,458.14,20378.0,458.34,458.81,457.82,458.14,20378.0
2025-02-19 10:05:00,458.35,459.24,458.04,458.25,11848.0,458.35,459.24,458.04,458.25,11848.0
2025-02-19 10:10:00,458.25,458.82,458.05,458.55,13435.0,458.25,458.82,458.05,458.55,13435.0
2025-02-19 10:15:00,458.47,459.07,458.4,458.5,10513.0,458.47,459.07,458.4,458.5,10513.0
2025-02-19 10:20:00,458.5,458.85,457.85,457.95,19776.0,458.5,458.85,457.85,457.95,19776.0
2025-02-19 10:25:00,457.86,457.99,456.84,457.37,26359.0,457.86,457.99,456.84,457.37,26359.0
2025-02-19 10:30:00,457.37,458.16,456.99,457.14,25967.0,457.37,458.16,456.99,457.14,25967.0
2025-02-19 10:35:00,457.22,457.22,456.34,456.51,13683.0,457.22,457.22,456.34,456.51,13683.0
2025-02-19 10:40:00,456.62,456.96,456.27,456.61,25655.0,456.62,456.96,456.27,456.61,25655.0
2025-02-19 10:45:00,456.62,456.98,456.44,456.69,18681.0,456.62,456.98,456.44,456.69,18681.0
2025-02-19 10:50:00,456.8,456.84,455.85,455.99,9736.0,456.8,456.84,455.85,455.99,9736.0
2025-02-19 10:55:00,455.83,456.12,455.44,455.48,37505.0,455.83,456.12,455.44,455.48,37505.0
2025-02-19 11:00:00,455.59,456.17,455.32,455.6,11166.0,455.59,456.17,455.32,455.6,11166.0
2025-02-19 11:05:00,455.65,456.58,455.62,456.32,6855.0,455.65,456.58,455.62,456.32,6855.0
2025-02-19 11:10:00,456.13,456.81,456.0,456.57,16245.0,456.13,456.81,456.0,456.57,16245.0
2025-02-19 11:15:00,456.74,456.97,456.33,456.7,12102.0,456.74,456.97,456.33,456.7,12102.0
2025-02-19 11:20:00,456.7,456.7,456.17,456.31,6505.0,456.7,456.7,456.17,456.31,6505.0
2025-02-19 11:25:00,456.1,456.99,456.03,456.28,33038.0,456.1,456.99,456.03,456.28,33038.0
2025-02-19 11:30:00,456.28,456.53,455.77,456.19,16940.0,456.28,456.53,455.77,456.19,16940.0
2025-02-19 11:35:00,456.0,456.49,455.94,456.18,17874.0,456.0,456.49,455.94,456.18,17874.0
2025-02-19 11:40:00,456.1,457.89,456.09,457.67,29182.0,456.1,457.89,456.09,457.67,29182.0
2025-02-19 11:45:00,457.72,457.89,456.95,457.25,12769.0,457.72,457.89,456.95,457.25,12769.0
2025-02-19 11:50:00,457.19,457.42,457.01,457.1,6800.0,457.19,457.42,457.01,457.1,6800.0
2025-02-19 11:55:00,457.09,457.46,456.74,457.05,26246.0,457.09,457.46,456.74,457.05,26246.0
2025-02-19 12:00:00,457.05,457.6,457.04,457.4,13195.0,457.05,457.6,457.04,457.4,13195.0
2025-02-19 12:05:00,457.4,457.45,457.09,457.09,10987.0,457.4,457.45,457.09,457.09,10987.0
2025-02-19 12:10:00,457.09,457.09,456.68,456.79,3632.0,457.09,457.09,456.68,456.79,3632.0
2025-02-19 12:15:00,456.93,457.27,456.64,456.88,10076.0,456.93,457.27,456.64,456.88,10076.0
2025-02-19 12:20:00,456.97,457.0,456.48,456.79,11527.0,456.97,457.0,456.48,456.79,11527.0
2025-02-19 12:25:00,456.63,456.86,456.41,456.75,19009.0,456.63,456.86,456.41,456.75,19009.0
2025-02-19 12:30:00,456.56,456.74,456.41,456.41,6896.0,456.56,456.74,456.41,456.41,6896.0
2025-02-19 12:35:00,456.52,456.72,456.41,456.59,5485.0,456.52,456.72,456.41,456.59,5485.0
2025-02-19 12:40:00,456.52,456.87,456.46,456.76,13150.0,456.52,456.87,456.46,456.76,13150.0
2025-02-19 12:45:00,456.71,456.8,456.51,456.8,8582.0,456.71,456.8,456.51,456.8,8582.0
2025-02-19 12:50:00,456.76,457.45,456.73,457.28,9409.0,456.76,457.45,456.73,457.28,9409.0
2025-02-19 12:55:00,457.19,457.27,456.92,456.98,12116.0,457.19,457.27,456.92,456.98,12116.0
2025-02-19 13:00:00,456.99,457.08,456.12,456.27,7570.0,456.99,457.08,456.12,456.27,7570.0
2025-02-19 13:05:00,456.27,456.42,456.02,456.02,6001.0,456.27,456.42,456.02,456.02,6001.0
2025-02-19 13:10:00,456.04,456.26,455.49,455.94,13071.0,456.04,456.26,455.49,455.94,13071.0
2025-02-19 13:15:00,455.96,456.66,455.96,456.53,9017.0,455.96,456.66,455.96,456.53,9017.0
2025-02-19 13:20:00,456.41,456.66,456.39,456.49,12714.0,456.41,456.66,456.39,456.49,12714.0
2025-02-19 13:25:00,456.47,456.58,456.22,456.31,4163.0,456.47,456.58,456.22,456.31,4163.0
2025-02-19 13:30:00,456.4,456.51,455.72,456.16,37815.0,456.4,456.51,455.72,456.16,37815.0
2025-02-19 13:35:00,456.17,456.94,456.17,456.75,11980.0,456.17,456.94,456.17,456.75,11980.0
2025-02-19 13:40:00,456.75,456.78,456.14,456.26,15372.0,456.75,456.78,456.14,456.26,15372.0
2025-02-19 13:45:00,456.26,456.66,456.25,456.25,11274.0,456.26,456.66,456.25,456.25,11274.0
2025-02-19 13:50:00,456.1,456.42,455.97,456.34,11145.0,456.1,456.42,455.97,456.34,11145.0
2025-02-19 13:55:00,456.33,456.82,456.13,456.67,8248.0,456.33,456.82,456.13,456.67,8248.0
2025-02-19 14:00:00,456.51,457.15,456.49,457.01,7644.0,456.51,457.15,456.49,457.01,7644.0
2025-02-19 14:05:00,457.01,457.1,456.75,456.9,9042.0,457.01,457.1,456.75,456.9,9042.0
2025-02-19 14:10:00,456.97,457.34,456.82,457.34,6722.0,456.97,457.34,456.82,457.34,6722.0
2025-02-19 14:15:00,457.39,457.44,456.95,457.34,7181.0,457.39,457.44,456.95,457.34,7181.0
2025-02-19 14:20:00,457.27,457.71,457.13,457.57,8502.0,457.27,457.71,457.13,457.57,8502.0
2025-02-19 14:25:00,457.58,457.58,457.14,457.15,7251.0,457.58,457.58,457.14,457.15,7251.0
2025-02-19 14:30:00,457.15,457.64,457.04,457.6,12951.0,457.15,457.64,457.04,457.6,12951.0
2025-02-19 14:35:00,457.55,457.9,457.28,457.28,9749.0,457.55,457.9,457.28,457.28,9749.0
2025-02-19 14:40:00,457.44,457.47,457.08,457.25,8200.0,457.44,457.47,457.08,457.25,8200.0
2025-02-19 14:45:00,457.23,457.33,456.92,457.21,18749.0,457.23,457.33,456.92,457.21,18749.0
2025-02-19 14:50:00,457.13,457.35,457.11,457.35,14531.0,457.13,457.35,457.11,457.35,14531.0
2025-02-19 14:55:00,457.29,457.42,457.19,457.39,7227.0,457.29,457.42,457.19,457.39,7227.0
2025-02-19 15:00:00,457.33,457.33,457.0,457.12,9775.0,457.33,457.33,457.0,457.12,9775.0
2025-02-19 15:05:00,457.12,457.58,457.11,457.27,10814.0,457.12,457.58,457.11,457.27,10814.0
2025-02-19 15:10:00,457.26,457.58,457.22,457.47,6605.0,457.26,457.58,457.22,457.47,6605.0
2025-02-19 15:15:00,457.46,458.02,457.23,457.99,18601.0,457.46,458.02,457.23,457.99,18601.0
2025-02-19 15:20:00,458.05,458.05,457.82,457.89,10947.0,458.05,458.05,457.82,457.89,10947.0
2025-02-19 15:25:00,457.79,457.83,457.2,457.34,18118.0,457.79,457.83,457.2,457.34,18118.0
2025-02-19 15:30:00,457.38,458.02,457.3,457.69,16625.0,457.38,458.02,457.3,457.69,16625.0
2025-02-19 15:35:00,457.72,457.92,457.41,457.69,13300.0,457.72,457.92,457.41,457.69,13300.0
2025-02-19 15:40:00,457.69,457.8,457.24,457.37,12335.0,457.69,457.8,457.24,457.37,12335.0
2025-02-19 15:45:00,457.37,457.93,457.34,457.93,9568.0,457.37,457.93,457.34,457.93,9568.0
2025-02-19 15:50:00,458.0,458.25,457.67,457.85,30193.0,458.0,458.25,457.67,457.85,30193.0
2025-02-19 15:55:00,457.7,457.85,456.91,457.0,151871.0,457.7,457.85,456.91,457.0,151871.0
2025-02-20 09:30:00,457.44,461.0,455.45,459.17,66396.0,457.44,461.0,455.45,459.17,66396.0
2025-02-20 09:35:00,459.38,459.5,457.39,458.22,10680.0,459.38,459.5,457.39,458.22,10680.0
2025-02-20 09:40:00,458.39,459.54,458.39,458.86,11945.0,458.39,459.54,458.39,458.86,11945.0
2025-02-20 09:45:00,459.16,459.45,458.02,458.81,17470.0,459.16,459.45,458.02,458.81,17470.0
2025-02-20 09:50:00,458.78,458.84,456.68,457.13,12499.0,458.78,458.84,456.68,457.13,12499.0
2025-02-20 09:55:00,457.34,457.74,455.81,456.04,14530.0,457.34,457.74,455.81,456.04,14530.0
2025-02-20 10:00:00,456.11,456.11,453.88,454.76,35389.0,456.11,456.11,453.88,454.76,35389.0
2025-02-20 10:05:00,455.0,455.0,452.5,453.37,25514.0,455.0,455.0,452.5,453.37,25514.0
2025-02-20 10:10:00,452.96,453.31,451.57,452.61,17738.0,452.96,453.31,451.57,452.61,17738.0
2025-02-20 10:15:00,452.95,453.48,452.92,453.45,12930.0,452.95,453.48,452.92,453.45,12930.0
2025-02-20 10:20:00,453.21,453.79,452.63,452.81,12677.0,453.21,453.79,452.63,452.81,12677.0
2025-02-20 10:25:00,452.83,454.43,452.76,454.43,13089.0,452.83,454.43,452.76,454.43,13089.0
2025-02-20 10:30:00,454.77,455.13,453.95,454.27,14005.0,454.77,455.13,453.95,454.27,14005.0
2025-02-20 10:35:00,454.2,454.61,453.78,454.61,5640.0,454.2,454.61,453.78,454.61,5640.0
2025-02-20 10:40:00,454.54,454.73,454.2,454.21,5449.0,454.54,454.73,454.2,454.21,5449.0
2025-02-20 10:45:00,454.33,454.86,454.33,454.44,4623.0,454.33,454.86,454.33,454.44,4623.0
2025-02-20 10:50:00,454.44,454.5,453.37,453.37,9123.0,454.44,454.5,453.37,453.37,9123.0
2025-02-20 10:55:00,453.48,453.74,452.9,453.5,15605.0,453.48,453.74,452.9,453.5,15605.0
2025-02-20 11:00:00,453.42,454.79,453.41,454.76,16422.0,453.42,454.79,453.41,454.76,16422.0
2025-02-20 11:05:00,454.8,455.05,454.68,454.84,12582.0,454.8,455.05,454.68,454.84,12582.0
2025-02-20 11:10:00,455.0,456.18,454.92,455.89,15253.0,455.0,456.18,454.92,455.89,15253.0
2025-02-20 11:15:00,455.84,455.98,455.4,455.49,9463.0,455.84,455.98,455.4,455.49,9463.0
2025-02-20 11:20:00,455.53,455.77,454.91,455.56,6897.0,455.53,455.77,454.91,455.56,6897.0
2025-02-20 11:25:00,455.11,455.69,455.08,455.33,14625.0,455.11,455.69,455.08,455.33,14625.0
2025-02-20 11:30:00,455.22,455.59,454.44,454.6,7383.0,455.22,455.59,454.44,454.6,7383.0
2025-02-20 11:35:00,454.75,454.8,453.76,454.12,7100.0,454.75,454.8,453.76,454.12,7100.0
2025-02-20 11:40:00,453.94,454.02,453.19,453.6,5513.0,453.94,454.02,453.19,453.6,5513.0
2025-02-20 11:45:00,453.58,453.58,452.52,452.57,7506.0,453.58,453.58,452.52,452.57,7506.0
2025-02-20 11:50:00,452.79,453.68,452.78,453.65,8530.0,452.79,453.68,452.78,453.65,8530.0
2025-02-20 11:55:00,453.33,453.48,453.07,453.26,6341.0,453.33,453.48,453.07,453.26,6341.0
2025-02-20 12:00:00,453.3,454.06,453.19,454.0,5885.0,453.3,454.06,453.19,454.0,5885.0
2025-02-20 12:05:00,453.89,454.02,453.64,453.85,4608.0,453.89,454.02,453.64,453.85,4608.0
2025-02-20 12:10:00,453.86,454.02,453.73,454.0,4710.0,453.86,454.02,453.73,454.0,4710.0
2025-02-20 12:15:00,454.02,454.32,453.89,454.08,7439.0,454.02,454.32,453.89,454.08,7439.0
2025-02-20 12:20:00,454.13,454.13,453.5,453.61,5992.0,454.13,454.13,453.5,453.61,5992.0
2025-02-20 12:25:00,453.6,453.82,453.44,453.81,3980.0,453.6,453.82,453.44,453.81,3980.0
2025-02-20 12:30:00,453.69,453.92,453.43,453.65,19937.0,453.69,453.92,453.43,453.65,19937.0
2025-02-20 12:35:00,453.57,453.97,453.05,453.35,8296.0,453.57,453.97,453.05,453.35,8296.0
2025-02-20 12:40:00,453.26,453.76,453.11,453.72,10845.0,453.26,453.76,453.11,453.72,10845.0
2025-02-20 12:45:00,453.83,454.06,453.68,453.68,5898.0,453.83,454.06,453.68,453.68,5898.0
2025-02-20 12:50:00,453.71,454.06,453.37,453.49,8850.0,453.71,454.06,453.37,453.49,8850.0
2025-02-20 12:55:00,453.7,453.7,452.88,452.96,6574.0,453.7,453.7,452.88,452.96,6574.0
2025-02-20 13:00:00,453.0,453.84,452.95,453.83,8796.0,453.0,453.84,452.95,453.83,8796.0
2025-02-20 13:05:00,453.86,454.1,453.68,454.01,8205.0,453.86,454.1,453.68,454.01,8205.0
2025-02-20 13:10:00,453.95,454.58,453.88,454.54,6790.0,453.95,454.58,453.88,454.54,6790.0
2025-02-20 13:15:00,454.4,454.5,453.98,454.12,6446.0,454.4,454.5,453.98,454.12,6446.0
2025-02-20 13:20:00,454.07,454.09,453.07,453.43,8532.0,454.07,454.09,453.07,453.43,8532.0
2025-02-20 13:25:00,453.4,453.63,453.38,453.38,2547.0,453.4,453.63,453.38,453.38,2547.0
2025-02-20 13:30:00,453.39,453.95,453.37,453.56,4861.0,453.39,453.95,453.37,453.56,4861.0
2025-02-20 13:35:00,453.65,454.03,453.61,453.76,4193.0,453.65,454.03,453.61,453.76,4193.0
2025-02-20 13:40:00,453.81,454.51,453.81,454.37,6096.0,453.81,454.51,453.81,454.37,6096.0
2025-02-20 13:45:00,454.51,454.51,453.86,453.97,8125.0,454.51,454.51,453.86,453.97,8125.0
2025-02-20 13:50:00,453.96,454.6,453.79,454.48,28049.0,453.96,454.6,453.79,454.48,28049.0
2025-02-20 13:55:00,454.58,454.59,454.27,454.46,15377.0,454.58,454.59,454.27,454.46,15377.0
2025-02-20 14:00:00,454.36,454.6,454.28,454.3,9310.0,454.36,454.6,454.28,454.3,9310.0
2025-02-20 14:05:00,454.45,454.63,454.37,454.45,7082.0,454.45,454.63,454.37,454.45,7082.0
2025-02-20 14:10:00,454.4,455.03,454.31,454.94,13305.0,454.4,455.03,454.31,454.94,13305.0
2025-02-20 14:15:00,455.02,455.11,454.89,455.0,11478.0,455.02,455.11,454.89,455.0,11478.0
2025-02-20 14:20:00,454.99,455.06,454.89,455.0,8390.0,454.99,455.06,454.89,455.0,8390.0
2025-02-20 14:25:00,454.99,455.0,454.62,454.74,10939.0,454.99,455.0,454.62,454.74,10939.0
2025-02-20 14:30:00,454.72,454.72,453.96,453.96,7298.0,454.72,454.72,453.96,453.96,7298.0
2025-02-20 14:35:00,453.95,453.98,453.43,453.43,14344.0,453.95,453.98,453.43,453.43,14344.0
2025-02-20 14:40:00,453.61,454.26,453.41,454.14,9845.0,453.61,454.26,453.41,454.14,9845.0
2025-02-20 14:45:00,454.23,454.61,453.98,454.55,21844.0,454.23,454.61,453.98,454.55,21844.0
2025-02-20 14:50:00,454.54,454.72,454.12,454.29,9525.0,454.54,454.72,454.12,454.29,9525.0
2025-02-20 14:55:00,454.23,454.4,454.08,454.22,11984.0,454.23,454.4,454.08,454.22,11984.0
2025-02-20 15:00:00,454.22,454.28,454.09,454.28,7816.0,454.22,454.28,454.09,454.28,7816.0
2025-02-20 15:05:00,454.41,454.41,453.8,453.86,10687.0,454.41,454.41,453.8,453.86,10687.0
2025-02-20 15:10:00,453.75,453.92,453.58,453.65,9300.0,453.75,453.92,453.58,453.65,9300.0
2025-02-20 15:15:00,453.56,453.79,453.38,453.75,10566.0,453.56,453.79,453.38,453.75,10566.0
2025-02-20 15:20:00,453.72,453.88,453.34,453.35,10996.0,453.72,453.88,453.34,453.35,10996.0
2025-02-20 15:25:00,453.36,453.42,452.99,453.07,11125.0,453.36,453.42,452.99,453.07,11125.0
2025-02-20 15:30:00,453.35,453.84,453.17,453.81,10010.0,453.35,453.84,453.17,453.81,10010.0
2025-02-20 15:35:00,453.71,453.9,453.52,453.75,17438.0,453.71,453.9,453.52,453.75,17438.0
2025-02-20 15:40:00,453.76,453.96,453.54,453.67,14042.0,453.76,453.96,453.54,453.67,14042.0
2025-02-20 15:45:00,453.7,453.89,453.53,453.89,13975.0,453.7,453.89,453.53,453.89,13975.0
2025-02-20 15:50:00,453.98,454.84,453.6,454.62,37954.0,453.98,454.84,453.6,454.62,37954.0
2025-02-20 15:55:00,454.47,455.18,454.4,454.52,118267.0,454.47,455.18,454.4,454.52,118267.0
2025-02-21 09:30:00,453.28,453.75,448.58,452.46,207191.0,453.28,453.75,448.58,452.46,207191.0
2025-02-21 09:35:00,452.19,452.74,449.95,450.36,13543.0,452.19,452.74,449.95,450.36,13543.0
2025-02-21 09:40:00,450.64,451.79,450.49,451.68,29309.0,450.64,451.79,450.49,451.68,29309.0
2025-02-21 09:45:00,452.0,452.29,451.18,451.25,21428.0,452.0,452.29,451.18,451.25,21428.0
2025-02-21 09:50:00,451.25,451.47,449.66,449.66,21604.0,451.25,451.47,449.66,449.66,21604.0
2025-02-21 09:55:00,450.03,450.27,448.91,449.75,15572.0,450.03,450.27,448.91,449.75,15572.0
2025-02-21 10:00:00,449.5,449.97,449.05,449.97,12713.0,449.5,449.97,449.05,449.97,12713.0
2025-02-21 10:05:00,449.69,449.99,449.11,449.73,15639.0,449.69,449.99,449.11,449.73,15639.0
2025-02-21 10:10:00,449.65,450.22,448.86,449.38,14264.0,449.65,450.22,448.86,449.38,14264.0
2025-02-21 10:15:00,449.51,449.71,448.67,449.13,16240.0,449.51,449.71,448.67,449.13,16240.0
2025-02-21 10:20:00,449.14,449.51,448.61,449.18,19199.0,449.14,449.51,448.61,449.18,19199.0
2025-02-21 10:25:00,449.03,449.18,448.12,448.27,12372.0,449.03,449.18,448.12,448.27,12372.0
2025-02-21 10:30:00,448.24,448.58,447.67,448.1,18872.0,448.24,448.58,447.67,448.1,18872.0
2025-02-21 10:35:00,448.23,448.98,448.21,448.52,17813.0,448.23,448.98,448.21,448.52,17813.0
2025-02-21 10:40:00,448.55,448.83,447.56,447.73,5748.0,448.55,448.83,447.56,447.73,5748.0
2025-02-21 10:45:00,447.94,449.5,447.79,449.23,15875.0,447.94,449.5,447.79,449.23,15875.0
2025-02-21 10:50:00,449.27,449.47,448.74,449.21,3785.0,449.27,449.47,448.74,449.21,3785.0
2025-02-21 10:55:00,449.38,449.38,448.61,449.16,10085.0,449.38,449.38,448.61,449.16,10085.0
2025-02-21 11:00:00,449.23,449.72,449.15,449.34,20095.0,449.23,449.72,449.15,449.34,20095.0
2025-02-21 11:05:00,449.27,449.33,448.69,448.91,7221.0,449.27,449.33,448.69,448.91,7221.0
2025-02-21 11:10:00,448.91,449.94,448.54,449.94,13469.0,448.91,449.94,448.54,449.94,13469.0
2025-02-21 11:15:00,450.0,450.1,449.46,449.85,9563.0,450.0,450.1,449.46,449.85,9563.0
2025-02-21 11:20:00,449.87,449.97,449.11,449.52,6090.0,449.87,449.97,449.11,449.52,6090.0
2025-02-21 11:25:00,449.65,449.7,448.96,449.32,7028.0,449.65,449.7,448.96,449.32,7028.0
2025-02-21 11:30:00,449.17,450.05,448.85,450.05,6390.0,449.17,450.05,448.85,450.05,6390.0
2025-02-21 11:35:00,450.0,450.15,449.66,449.87,7363.0,450.0,450.15,449.66,449.87,7363.0
2025-02-21 11:40:00,449.93,449.93,449.3,449.34,2600.0,449.93,449.93,449.3,449.34,2600.0
2025-02-21 11:45:00,449.41,449.74,449.17,449.59,6252.0,449.41,449.74,449.17,449.59,6252.0
2025-02-21 11:50:00,449.54,450.07,449.26,450.07,11204.0,449.54,450.07,449.26,450.07,11204.0
2025-02-21 11:55:00,450.21,450.62,449.97,450.43,8030.0,450.21,450.62,449.97,450.43,8030.0
2025-02-21 12:00:00,450.51,450.7,450.13,450.3,4512.0,450.51,450.7,450.13,450.3,4512.0
2025-02-21 12:05:00,450.22,450.4,450.01,450.33,8198.0,450.22,450.4,450.01,450.33,8198.0
2025-02-21 12:10:00,450.22,450.6,449.95,450.52,12476.0,450.22,450.6,449.95,450.52,12476.0
2025-02-21 12:15:00,450.47,450.63,449.87,449.98,8957.0,450.47,450.63,449.87,449.98,8957.0
2025-02-21 12:20:00,450.03,450.03,449.52,449.67,16218.0,450.03,450.03,449.52,449.67,16218.0
2025-02-21 12:25:00,449.74,450.24,449.73,450.08,5732.0,449.74,450.24,449.73,450.08,5732.0
2025-02-21 12:30:00,450.0,450.24,448.84,448.84,11202.0,450.0,450.24,448.84,448.84,11202.0
2025-02-21 12:35:00,448.85,449.12,447.83,447.92,7952.0,448.85,449.12,447.83,447.92,7952.0
2025-02-21 12:40:00,447.72,447.82,447.1,447.54,13390.0,447.72,447.82,447.1,447.54,13390.0
2025-02-21 12:45:00,447.37,447.49,447.11,447.22,9531.0,447.37,447.49,447.11,447.22,9531.0
2025-02-21 12:50:00,447.18,447.3,446.8,446.92,19054.0,447.18,447.3,446.8,446.92,19054.0
2025-02-21 12:55:00,446.96,447.0,446.12,446.44,10949.0,446.96,447.0,446.12,446.44,10949.0
2025-02-21 13:00:00,446.17,446.4,445.59,445.94,15147.0,446.17,446.4,445.59,445.94,15147.0
2025-02-21 13:05:00,446.1,446.32,445.58,445.74,11497.0,446.1,446.32,445.58,445.74,11497.0
2025-02-21 13:10:00,445.52,445.74,444.75,445.7,15271.0,445.52,445.74,444.75,445.7,15271.0
2025-02-21 13:15:00,445.7,446.2,445.47,445.64,7482.0,445.7,446.2,445.47,445.64,7482.0
2025-02-21 13:20:00,445.68,445.75,445.02,445.1,7717.0,445.68,445.75,445.02,445.1,7717.0
2025-02-21 13:25:00,445.16,445.49,444.02,444.19,14460.0,445.16,445.49,444.02,444.19,14460.0
2025-02-21 13:30:00,444.34,444.35,443.1,443.11,20356.0,444.34,444.35,443.1,443.11,20356.0
2025-02-21 13:35:00,443.15,444.01,443.15,443.38,15841.0,443.15,444.01,443.15,443.38,15841.0
2025-02-21 13:40:00,443.6,443.76,442.73,442.93,18726.0,443.6,443.76,442.73,442.93,18726.0
2025-02-21 13:45:00,442.85,443.01,442.5,442.51,13619.0,442.85,443.01,442.5,442.51,13619.0
2025-02-21 13:50:00,442.86,443.25,442.51,443.24,17814.0,442.86,443.25,442.51,443.24,17814.0
2025-02-21 13:55:00,443.14,443.25,442.85,443.09,14969.0,443.14,443.25,442.85,443.09,14969.0
2025-02-21 14:00:00,443.11,443.27,442.28,442.51,10249.0,443.11,443.27,442.28,442.51,10249.0
2025-02-21 14:05:00,442.49,443.14,442.22,442.41,10647.0,442.49,443.14,442.22,442.41,10647.0
2025-02-21 14:10:00,442.44,443.07,442.23,442.95,32704.0,442.44,443.07,442.23,442.95,32704.0
2025-02-21 14:15:00,442.87,442.88,442.26,442.53,10235.0,442.87,442.88,442.26,442.53,10235.0
2025-02-21 14:20:00,442.43,442.72,442.27,442.55,10599.0,442.43,442.72,442.27,442.55,10599.0
2025-02-21 14:25:00,442.26,442.4,441.21,441.34,14586.0,442.26,442.4,441.21,441.34,14586.0
2025-02-21 14:30:00,441.45,441.98,441.39,441.5,11984.0,441.45,441.98,441.39,441.5,11984.0
2025-02-21 14:35:00,441.5,442.37,441.5,442.36,14913.0,441.5,442.37,441.5,442.36,14913.0
2025-02-21 14:40:00,442.3,442.43,441.73,442.13,13863.0,442.3,442.43,441.73,442.13,13863.0
2025-02-21 14:45:00,442.13,442.13,441.41,441.6,7419.0,442.13,442.13,441.41,441.6,7419.0
2025-02-21 14:50:00,441.49,441.72,440.99,441.05,9050.0,441.49,441.72,440.99,441.05,9050.0
2025-02-21 14:55:00,441.06,441.89,440.98,441.26,11763.0,441.06,441.89,440.98,441.26,11763.0
2025-02-21 15:00:00,441.16,441.45,440.89,441.01,7628.0,441.16,441.45,440.89,441.01,7628.0
2025-02-21 15:05:00,441.08,441.4,440.84,441.01,19011.0,441.08,441.4,440.84,441.01,19011.0
2025-02-21 15:10:00,441.0,441.56,440.69,441.27,17616.0,441.0,441.56,440.69,441.27,17616.0
2025-02-21 15:15:00,441.25,442.34,441.25,442.34,12917.0,441.25,442.34,441.25,442.34,12917.0
2025-02-21 15:20:00,442.26,443.09,442.21,443.03,24687.0,442.26,443.09,442.21,443.03,24687.0
2025-02-21 15:25:00,443.08,443.2,442.62,442.82,15346.0,443.08,443.2,442.62,442.82,15346.0
2025-02-21 15:30:00,442.92,443.48,442.63,443.19,16223.0,442.92,443.48,442.63,443.19,16223.0
2025-02-21 15:35:00,443.3,443.69,443.16,443.61,10699.0,443.3,443.69,443.16,443.61,10699.0
2025-02-21 15:40:00,443.7,443.88,443.51,443.72,16251.0,443.7,443.88,443.51,443.72,16251.0
2025-02-21 15:45:00,443.67,444.0,443.18,443.31,36740.0,443.67,444.0,443.18,443.31,36740.0
2025-02-21 15:50:00,443.47,444.39,443.38,444.22,84177.0,443.47,444.39,443.38,444.22,84177.0
2025-02-21 15:55:00,444.4,444.99,443.96,444.23,139444.0,444.4,444.99,443.96,444.23,139444.0
2025-02-24 09:30:00,445.3,446.06,443.31,443.55,50402.0,445.3,446.06,443.31,443.55,50402.0
2025-02-24 09:35:00,443.8,443.8,441.62,441.83,14820.0,443.8,443.8,441.62,441.83,14820.0
2025-02-24 09:40:00,441.84,442.82,441.42,442.82,20180.0,441.84,442.82,441.42,442.82,20180.0
2025-02-24 09:45:00,442.87,443.09,441.42,441.43,19501.0,442.87,443.09,441.42,441.43,19501.0
2025-02-24 09:50:00,441.79,442.85,441.53,442.34,11400.0,441.79,442.85,441.53,442.34,11400.0
2025-02-24 09:55:00,442.16,444.0,442.16,443.4,13586.0,442.16,444.0,442.16,443.4,13586.0
2025-02-24 10:00:00,443.4,443.45,441.27,442.12,13590.0,443.4,443.45,441.27,442.12,13590.0
2025-02-24 10:05:00,442.43,442.43,440.91,442.08,22084.0,442.43,442.43,440.91,442.08,22084.0
2025-02-24 10:10:00,442.08,442.63,440.96,442.35,44065.0,442.08,442.63,440.96,442.35,44065.0
2025-02-24 10:15:00,442.43,442.7,441.88,442.29,26490.0,442.43,442.7,441.88,442.29,26490.0
2025-02-24 10:20:00,442.31,443.48,442.06,442.78,19544.0,442.31,443.48,442.06,442.78,19544.0
2025-02-24 10:25:00,442.84,442.84,441.23,441.4,10879.0,442.84,442.84,441.23,441.4,10879.0
2025-02-24 10:30:00,441.4,443.06,441.04,442.47,15652.0,441.4,443.06,441.04,442.47,15652.0
2025-02-24 10:35:00,442.47,443.34,442.44,443.04,7533.0,442.47,443.34,442.44,443.04,7533.0
2025-02-24 10:40:00,443.13,443.34,442.59,442.75,23721.0,443.13,443.34,442.59,442.75,23721.0
2025-02-24 10:45:00,442.75,443.0,442.0,443.0,10989.0,442.75,443.0,442.0,443.0,10989.0
2025-02-24 10:50:00,443.06,443.24,442.4,443.06,7937.0,443.06,443.24,442.4,443.06,7937.0
2025-02-24 10:55:00,443.09,443.7,442.86,443.54,12562.0,443.09,443.7,442.86,443.54,12562.0
2025-02-24 11:00:00,443.39,443.83,443.28,443.36,15064.0,443.39,443.83,443.28,443.36,15064.0
2025-02-24 11:05:00,443.52,444.65,443.38,444.06,13245.0,443.52,444.65,443.38,444.06,13245.0
2025-02-24 11:10:00,444.11,444.5,443.94,444.13,5747.0,444.11,444.5,443.94,444.13,5747.0
2025-02-24 11:15:00,444.06,444.47,443.57,443.81,14941.0,444.06,444.47,443.57,443.81,14941.0
2025-02-24 11:20:00,443.81,444.63,443.6,444.63,19395.0,443.81,444.63,443.6,444.63,19395.0
2025-02-24 11:25:00,444.73,444.86,444.31,444.55,25746.0,444.73,444.86,444.31,444.55,25746.0
2025-02-24 11:30:00,444.81,445.11,444.59,444.78,5739.0,444.81,445.11,444.59,444.78,5739.0
2025-02-24 11:35:00,444.79,445.44,443.74,444.06,11377.0,444.79,445.44,443.74,444.06,11377.0
2025-02-24 11:40:00,444.2,444.36,443.8,444.12,12334.0,444.2,444.36,443.8,444.12,12334.0
2025-02-24 11:45:00,444.15,444.46,443.8,444.0,5369.0,444.15,444.46,443.8,444.0,5369.0
2025-02-24 11:50:00,443.9,444.42,443.75,444.16,6216.0,443.9,444.42,443.75,444.16,6216.0
2025-02-24 11:55:00,444.38,444.38,443.84,443.89,3065.0,444.38,444.38,443.84,443.89,3065.0
2025-02-24 12:00:00,443.81,444.36,443.64,444.16,8302.0,443.81,444.36,443.64,444.16,8302.0
2025-02-24 12:05:00,444.17,444.53,443.93,444.03,13222.0,444.17,444.53,443.93,444.03,13222.0
2025-02-24 12:10:00,444.13,444.2,443.68,443.75,6307.0,444.13,444.2,443.68,443.75,6307.0
2025-02-24 12:15:00,443.92,444.87,443.86,444.85,11939.0,443.92,444.87,443.86,444.85,11939.0
2025-02-24 12:20:00,444.74,444.77,444.05,444.17,9892.0,444.74,444.77,444.05,444.17,9892.0
2025-02-24 12:25:00,444.15,444.45,444.0,444.35,17362.0,444.15,444.45,444.0,444.35,17362.0
2025-02-24 12:30:00,444.47,444.87,444.23,444.42,3291.0,444.47,444.87,444.23,444.42,3291.0
2025-02-24 12:35:00,444.28,444.77,444.25,444.68,5216.0,444.28,444.77,444.25,444.68,5216.0
2025-02-24 12:40:00,444.77,445.5,444.76,444.87,10049.0,444.77,445.5,444.76,444.87,10049.0
2025-02-24 12:45:00,445.06,445.09,444.84,445.01,4777.0,445.06,445.09,444.84,445.01,4777.0
2025-02-24 12:50:00,444.86,444.89,444.31,444.47,1732.0,444.86,444.89,444.31,444.47,1732.0
2025-02-24 12:55:00,444.54,444.89,444.29,444.6,11979.0,444.54,444.89,444.29,444.6,11979.0
2025-02-24 13:00:00,444.6,444.72,444.48,444.7,3408.0,444.6,444.72,444.48,444.7,3408.0
2025-02-24 13:05:00,444.66,445.24,444.41,445.05,10432.0,444.66,445.24,444.41,445.05,10432.0
2025-02-24 13:10:00,445.05,445.16,444.46,444.62,18813.0,445.05,445.16,444.46,444.62,18813.0
2025-02-24 13:15:00,444.7,446.11,444.62,445.95,28962.0,444.7,446.11,444.62,445.95,28962.0
2025-02-24 13:20:00,445.95,446.12,445.3,445.32,14975.0,445.95,446.12,445.3,445.32,14975.0
2025-02-24 13:25:00,445.42,446.07,445.39,446.05,9069.0,445.42,446.07,445.39,446.05,9069.0
2025-02-24 13:30:00,445.9,446.1,445.49,445.75,14126.0,445.9,446.1,445.49,445.75,14126.0
2025-02-24 13:35:00,445.49,445.59,444.95,445.27,12484.0,445.49,445.59,444.95,445.27,12484.0
2025-02-24 13:40:00,445.37,445.93,445.36,445.5,13824.0,445.37,445.93,445.36,445.5,13824.0
2025-02-24 13:45:00,445.69,445.84,445.05,445.17,7290.0,445.69,445.84,445.05,445.17,7290.0
2025-02-24 13:50:00,445.17,445.35,444.95,445.14,5328.0,445.17,445.35,444.95,445.14,5328.0
2025-02-24 13:55:00,445.15,445.25,444.68,444.91,3998.0,445.15,445.25,444.68,444.91,3998.0
2025-02-24 14:00:00,445.03,445.18,444.56,444.87,27074.0,445.03,445.18,444.56,444.87,27074.0
2025-02-24 14:05:00,444.91,445.12,444.3,444.47,31298.0,444.91,445.12,444.3,444.47,31298.0
2025-02-24 14:10:00,444.3,445.14,444.3,445.05,14469.0,444.3,445.14,444.3,445.05,14469.0
2025-02-24 14:15:00,444.95,444.95,444.45,444.63,2917.0,444.95,444.95,444.45,444.63,2917.0
2025-02-24 14:20:00,444.62,445.36,444.62,445.26,8015.0,444.62,445.36,444.62,445.26,8015.0
2025-02-24 14:25:00,445.4,445.48,444.79,445.03,5526.0,445.4,445.48,444.79,445.03,5526.0
2025-02-24 14:30:00,445.24,445.66,444.94,445.66,8254.0,445.24,445.66,444.94,445.66,8254.0
2025-02-24 14:35:00,445.57,445.72,445.06,445.28,5321.0,445.57,445.72,445.06,445.28,5321.0
2025-02-24 14:40:00,444.97,445.36,444.9,445.16,4444.0,444.97,445.36,444.9,445.16,4444.0
2025-02-24 14:45:00,445.13,445.58,445.0,445.52,7298.0,445.13,445.58,445.0,445.52,7298.0
2025-02-24 14:50:00,445.49,445.73,445.11,445.11,2293.0,445.49,445.73,445.11,445.11,2293.0
2025-02-24 14:55:00,445.11,445.63,444.95,445.62,6705.0,445.11,445.63,444.95,445.62,6705.0
2025-02-24 15:00:00,445.5,446.09,445.41,446.09,7822.0,445.5,446.09,445.41,446.09,7822.0
2025-02-24 15:05:00,445.82,446.16,445.72,446.07,6251.0,445.82,446.16,445.72,446.07,6251.0
2025-02-24 15:10:00,445.9,446.08,445.87,446.02,9153.0,445.9,446.08,445.87,446.02,9153.0
2025-02-24 15:15:00,446.08,446.28,445.67,445.99,10891.0,446.08,446.28,445.67,445.99,10891.0
2025-02-24 15:20:00,445.91,445.91,444.89,445.01,9845.0,445.91,445.91,444.89,445.01,9845.0
2025-02-24 15:25:00,444.71,444.79,444.3,444.56,10083.0,444.71,444.79,444.3,444.56,10083.0
2025-02-24 15:30:00,444.57,445.3,444.54,445.14,14858.0,444.57,445.3,444.54,445.14,14858.0
2025-02-24 15:35:00,445.12,445.52,444.88,445.11,16335.0,445.12,445.52,444.88,445.11,16335.0
2025-02-24 15:40:00,445.1,445.33,444.77,445.33,20282.0,445.1,445.33,444.77,445.33,20282.0
2025-02-24 15:45:00,445.21,445.38,444.73,444.85,9825.0,445.21,445.38,444.73,444.85,9825.0
2025-02-24 15:50:00,444.62,444.97,444.3,444.97,35914.0,444.62,444.97,444.3,444.97,35914.0
2025-02-24 15:55:00,444.97,445.24,444.33,444.45,95121.0,444.97,445.24,444.33,444.45,95121.0
2025-02-25 09:30:00,443.47,446.0,442.52,445.0,42273.0,443.47,446.0,442.52,445.0,42273.0
2025-02-25 09:35:00,445.0,446.84,444.87,446.84,12946.0,445.0,446.84,444.87,446.84,12946.0
2025-02-25 09:40:00,446.65,446.9,444.49,445.31,10130.0,446.65,446.9,444.49,445.31,10130.0
2025-02-25 09:45:00,445.09,446.75,445.09,446.46,15153.0,445.09,446.75,445.09,446.46,15153.0
2025-02-25 09:50:00,446.39,447.49,446.09,447.04,16426.0,446.39,447.49,446.09,447.04,16426.0
2025-02-25 09:55:00,446.71,446.91,444.88,444.88,26679.0,446.71,446.91,444.88,444.88,26679.0
2025-02-25 10:00:00,444.87,444.87,441.5,442.6,40327.0,444.87,444.87,441.5,442.6,40327.0
2025-02-25 10:05:00,442.6,443.15,441.49,441.72,35631.0,442.6,443.15,441.49,441.72,35631.0
2025-02-25 10:10:00,441.94,442.22,441.0,441.76,17766.0,441.94,442.22,441.0,441.76,17766.0
2025-02-25 10:15:00,441.29,443.09,440.91,441.1,6705.0,441.29,443.09,440.91,441.1,6705.0
2025-02-25 10:20:00,441.42,441.42,439.34,440.53,34253.0,441.42,441.42,439.34,440.53,34253.0
2025-02-25 10:25:00,440.54,440.88,440.09,440.49,15331.0,440.54,440.88,440.09,440.49,15331.0
2025-02-25 10:30:00,440.8,441.82,440.3,441.1,17469.0,440.8,441.82,440.3,441.1,17469.0
2025-02-25 10:35:00,441.54,442.39,440.67,442.32,12937.0,441.54,442.39,440.67,442.32,12937.0
2025-02-25 10:40:00,442.19,442.99,441.83,442.24,9530.0,442.19,442.99,441.83,442.24,9530.0
2025-02-25 10:45:00,442.32,443.32,441.82,443.13,10404.0,442.32,443.32,441.82,443.13,10404.0
2025-02-25 10:50:00,443.13,443.57,442.77,443.1,12884.0,443.13,443.57,442.77,443.1,12884.0
2025-02-25 10:55:00,443.3,443.3,441.4,441.55,12250.0,443.3,443.3,441.4,441.55,12250.0
2025-02-25 11:00:00,441.34,441.42,440.27,440.4,5652.0,441.34,441.42,440.27,440.4,5652.0
2025-02-25 11:05:00,440.27,440.42,439.56,439.78,42830.0,440.27,440.42,439.56,439.78,42830.0
2025-02-25 11:10:00,439.78,440.25,439.17,439.95,18672.0,439.78,440.25,439.17,439.95,18672.0
2025-02-25 11:15:00,439.85,440.8,439.84,440.23,17551.0,439.85,440.8,439.84,440.23,17551.0
2025-02-25 11:20:00,440.44,440.73,439.49,440.06,11869.0,440.44,440.73,439.49,440.06,11869.0
2025-02-25 11:25:00,440.29,440.63,439.23,440.0,9704.0,440.29,440.63,439.23,440.0,9704.0
2025-02-25 11:30:00,439.96,440.24,439.68,440.23,7698.0,439.96,440.24,439.68,440.23,7698.0
2025-02-25 11:35:00,440.21,441.17,439.71,441.17,13747.0,440.21,441.17,439.71,441.17,13747.0
2025-02-25 11:40:00,440.74,441.07,440.02,440.81,7686.0,440.74,441.07,440.02,440.81,7686.0
2025-02-25 11:45:00,440.78,441.54,440.77,441.37,9382.0,440.78,441.54,440.77,441.37,9382.0
2025-02-25 11:50:00,441.4,442.0,441.21,441.56,5292.0,441.4,442.0,441.21,441.56,5292.0
2025-02-25 11:55:00,441.55,443.48,441.39,442.89,8919.0,441.55,443.48,441.39,442.89,8919.0
2025-02-25 12:00:00,442.6,442.99,442.3,442.3,3350.0,442.6,442.99,442.3,442.3,3350.0
2025-02-25 12:05:00,442.23,442.47,441.69,441.92,11260.0,442.23,442.47,441.69,441.92,11260.0
2025-02-25 12:10:00,441.97,442.6,441.79,442.23,11215.0,441.97,442.6,441.79,442.23,11215.0
2025-02-25 12:15:00,441.89,442.15,441.75,442.05,4437.0,441.89,442.15,441.75,442.05,4437.0
2025-02-25 12:20:00,442.0,442.87,441.3,442.87,10723.0,442.0,442.87,441.3,442.87,10723.0
2025-02-25 12:25:00,442.83,443.79,442.64,443.79,5756.0,442.83,443.79,442.64,443.79,5756.0
2025-02-25 12:30:00,443.74,444.21,443.55,443.93,7831.0,443.74,444.21,443.55,443.93,7831.0
2025-02-25 12:35:00,443.96,444.63,443.7,443.97,8011.0,443.96,444.63,443.7,443.97,8011.0
2025-02-25 12:40:00,444.06,444.58,443.82,444.34,15879.0,444.06,444.58,443.82,444.34,15879.0
2025-02-25 12:45:00,444.48,444.57,443.88,443.89,5275.0,444.48,444.57,443.88,443.89,5275.0
2025-02-25 12:50:00,444.08,444.21,443.94,444.03,7191.0,444.08,444.21,443.94,444.03,7191.0
2025-02-25 12:55:00,444.05,444.2,443.71,443.98,2025.0,444.05,444.2,443.71,443.98,2025.0
2025-02-25 13:00:00,444.02,444.5,443.88,444.29,8240.0,444.02,444.5,443.88,444.29,8240.0
2025-02-25 13:05:00,444.32,444.83,444.21,444.63,4282.0,444.32,444.83,444.21,444.63,4282.0
2025-02-25 13:10:00,444.7,444.81,443.88,444.05,4721.0,444.7,444.81,443.88,444.05,4721.0
2025-02-25 13:15:00,444.04,444.6,443.76,444.49,19923.0,444.04,444.6,443.76,444.49,19923.0
2025-02-25 13:20:00,444.6,445.0,444.11,444.43,16516.0,444.6,445.0,444.11,444.43,16516.0
2025-02-25 13:25:00,444.28,444.44,443.66,443.66,10153.0,444.28,444.44,443.66,443.66,10153.0
2025-02-25 13:30:00,443.69,444.01,443.38,443.99,5332.0,443.69,444.01,443.38,443.99,5332.0
2025-02-25 13:35:00,444.12,445.55,444.0,445.19,14243.0,444.12,445.55,444.0,445.19,14243.0
2025-02-25 13:40:00,445.18,445.18,444.63,444.73,13838.0,445.18,445.18,444.63,444.73,13838.0
2025-02-25 13:45:00,444.73,444.84,444.35,444.82,6539.0,444.73,444.84,444.35,444.82,6539.0
2025-02-25 13:50:00,444.9,444.9,444.28,444.3,5423.0,444.9,444.9,444.28,444.3,5423.0
2025-02-25 13:55:00,444.21,444.31,443.44,443.44,14647.0,444.21,444.31,443.44,443.44,14647.0
2025-02-25 14:00:00,443.62,443.7,443.07,443.2,30881.0,443.62,443.7,443.07,443.2,30881.0
2025-02-25 14:05:00,443.35,443.9,443.0,443.85,5416.0,443.35,443.9,443.0,443.85,5416.0
2025-02-25 14:10:00,443.88,444.03,443.43,443.59,20475.0,443.88,444.03,443.43,443.59,20475.0
2025-02-25 14:15:00,443.43,443.78,443.1,443.14,26518.0,443.43,443.78,443.1,443.14,26518.0
2025-02-25 14:20:00,443.11,443.54,442.83,443.24,9655.0,443.11,443.54,442.83,443.24,9655.0
2025-02-25 14:25:00,443.23,443.45,442.75,443.09,4896.0,443.23,443.45,442.75,443.09,4896.0
2025-02-25 14:30:00,443.16,443.61,442.97,443.61,10762.0,443.16,443.61,442.97,443.61,10762.0
2025-02-25 14:35:00,443.34,444.14,443.02,443.89,7172.0,443.34,444.14,443.02,443.89,7172.0
2025-02-25 14:40:00,444.14,444.78,443.82,444.35,5135.0,444.14,444.78,443.82,444.35,5135.0
2025-02-25 14:45:00,444.2,444.42,443.67,444.28,8901.0,444.2,444.42,443.67,444.28,8901.0
2025-02-25 14:50:00,444.3,444.68,444.19,444.38,5957.0,444.3,444.68,444.19,444.38,5957.0
2025-02-25 14:55:00,444.52,444.79,444.35,444.47,6285.0,444.52,444.79,444.35,444.47,6285.0
2025-02-25 15:00:00,444.47,445.11,444.36,444.65,10978.0,444.47,445.11,444.36,444.65,10978.0
2025-02-25 15:05:00,444.62,444.9,444.26,444.26,7359.0,444.62,444.9,444.26,444.26,7359.0
2025-02-25 15:10:00,444.34,444.7,443.98,444.6,11009.0,444.34,444.7,443.98,444.6,11009.0
2025-02-25 15:15:00,444.64,444.81,444.35,444.53,9689.0,444.64,444.81,444.35,444.53,9689.0
2025-02-25 15:20:00,444.5,444.99,444.28,444.83,11756.0,444.5,444.99,444.28,444.83,11756.0
2025-02-25 15:25:00,444.8,444.9,444.47,444.64,8550.0,444.8,444.9,444.47,444.64,8550.0
2025-02-25 15:30:00,444.66,444.99,444.37,444.99,11967.0,444.66,444.99,444.37,444.99,11967.0
2025-02-25 15:35:00,444.72,444.91,443.87,443.89,5748.0,444.72,444.91,443.87,443.89,5748.0
2025-02-25 15:40:00,443.97,444.22,443.7,443.77,6264.0,443.97,444.22,443.7,443.77,6264.0
2025-02-25 15:45:00,443.81,444.45,443.33,444.27,21253.0,443.81,444.45,443.33,444.27,21253.0
2025-02-25 15:50:00,444.26,444.44,442.95,443.32,26045.0,444.26,444.44,442.95,443.32,26045.0
2025-02-25 15:55:00,443.55,444.06,443.23,443.42,86512.0,443.55,444.06,443.23,443.42,86512.0
2025-02-26 09:30:00,443.8,444.9,442.24,444.11,91710.0,443.8,444.9,442.24,444.11,91710.0
2025-02-26 09:35:00,443.87,445.59,442.41,445.35,9073.0,443.87,445.59,442.41,445.35,9073.0
2025-02-26 09:40:00,445.58,445.69,444.22,445.27,11405.0,445.58,445.69,444.22,445.27,11405.0
2025-02-26 09:45:00,445.27,445.41,444.21,445.28,20393.0,445.27,445.41,444.21,445.28,20393.0
2025-02-26 09:50:00,445.08,445.35,444.02,445.35,18897.0,445.08,445.35,444.02,445.35,18897.0
2025-02-26 09:55:00,445.94,446.64,444.7,446.35,5963.0,445.94,446.64,444.7,446.35,5963.0
2025-02-26 10:00:00,446.28,446.69,445.63,445.63,8294.0,446.28,446.69,445.63,445.63,8294.0
2025-02-26 10:05:00,446.51,447.51,446.06,447.51,6604.0,446.51,447.51,446.06,447.51,6604.0
2025-02-26 10:10:00,447.5,447.62,446.28,446.61,13090.0,447.5,447.62,446.28,446.61,13090.0
2025-02-26 10:15:00,446.75,447.45,446.28,447.45,6996.0,446.75,447.45,446.28,447.45,6996.0
2025-02-26 10:20:00,447.31,447.58,446.61,446.99,8639.0,447.31,447.58,446.61,446.99,8639.0
2025-02-26 10:25:00,447.18,447.65,446.15,446.26,19189.0,447.18,447.65,446.15,446.26,19189.0
2025-02-26 10:30:00,446.56,447.05,446.43,446.43,4149.0,446.56,447.05,446.43,446.43,4149.0
2025-02-26 10:35:00,446.88,447.45,446.08,446.33,7975.0,446.88,447.45,446.08,446.33,7975.0
2025-02-26 10:40:00,446.34,446.34,444.78,444.89,9963.0,446.34,446.34,444.78,444.89,9963.0
2025-02-26 10:45:00,444.79,444.79,444.17,444.39,6219.0,444.79,444.79,444.17,444.39,6219.0
2025-02-26 10:50:00,444.1,444.43,443.32,443.32,11640.0,444.1,444.43,443.32,443.32,11640.0
2025-02-26 10:55:00,443.64,444.37,443.34,444.28,7379.0,443.64,444.37,443.34,444.28,7379.0
2025-02-26 11:00:00,444.28,445.0,444.27,444.71,8415.0,444.28,445.0,444.27,444.71,8415.0
2025-02-26 11:05:00,444.49,444.94,443.93,444.91,15197.0,444.49,444.94,443.93,444.91,15197.0
2025-02-26 11:10:00,445.06,445.34,444.46,444.79,13534.0,445.06,445.34,444.46,444.79,13534.0
2025-02-26 11:15:00,444.66,444.82,444.15,444.67,6384.0,444.66,444.82,444.15,444.67,6384.0
2025-02-26 11:20:00,444.64,444.98,443.32,444.05,21084.0,444.64,444.98,443.32,444.05,21084.0
2025-02-26 11:25:00,443.93,443.99,443.35,443.5,8912.0,443.93,443.99,443.35,443.5,8912.0
2025-02-26 11:30:00,443.63,443.74,443.01,443.36,9861.0,443.63,443.74,443.01,443.36,9861.0
2025-02-26 11:35:00,443.35,444.59,443.34,444.53,7165.0,443.35,444.59,443.34,444.53,7165.0
2025-02-26 11:40:00,444.42,444.43,443.23,443.48,2700.0,444.42,444.43,443.23,443.48,2700.0
2025-02-26 11:45:00,443.37,443.66,443.02,443.24,5768.0,443.37,443.66,443.02,443.24,5768.0
2025-02-26 11:50:00,443.2,443.59,442.89,443.32,10814.0,443.2,443.59,442.89,443.32,10814.0
2025-02-26 11:55:00,443.04,443.04,442.22,442.24,4777.0,443.04,443.04,442.22,442.24,4777.0
2025-02-26 12:00:00,442.25,442.39,442.0,442.01,8800.0,442.25,442.39,442.0,442.01,8800.0
2025-02-26 12:05:00,441.76,442.78,441.76,442.58,4912.0,441.76,442.78,441.76,442.58,4912.0
2025-02-26 12:10:00,442.46,443.34,442.46,443.13,6042.0,442.46,443.34,442.46,443.13,6042.0
2025-02-26 12:15:00,442.92,443.12,441.9,442.16,6787.0,442.92,443.12,441.9,442.16,6787.0
2025-02-26 12:20:00,442.25,442.54,441.89,442.0,5685.0,442.25,442.54,441.89,442.0,5685.0
2025-02-26 12:25:00,442.16,442.48,441.86,442.28,5200.0,442.16,442.48,441.86,442.28,5200.0
2025-02-26 12:30:00,442.49,442.86,441.96,442.16,4715.0,442.49,442.86,441.96,442.16,4715.0
2025-02-26 12:35:00,441.89,442.1,441.21,441.44,7238.0,441.89,442.1,441.21,441.44,7238.0
2025-02-26 12:40:00,441.23,441.95,440.83,441.69,7193.0,441.23,441.95,440.83,441.69,7193.0
2025-02-26 12:45:00,441.68,442.01,440.81,441.05,10347.0,441.68,442.01,440.81,441.05,10347.0
2025-02-26 12:50:00,441.14,441.14,440.56,441.08,3212.0,441.14,441.14,440.56,441.08,3212.0
2025-02-26 12:55:00,440.96,442.01,440.5,440.89,14855.0,440.96,442.01,440.5,440.89,14855.0
2025-02-26 13:00:00,441.0,441.07,440.26,440.95,4921.0,441.0,441.07,440.26,440.95,4921.0
2025-02-26 13:05:00,441.08,441.14,440.34,440.4,5860.0,441.08,441.14,440.34,440.4,5860.0
2025-02-26 13:10:00,440.54,441.1,440.12,440.97,3749.0,440.54,441.1,440.12,440.97,3749.0
2025-02-26 13:15:00,440.91,441.22,440.35,440.71,4852.0,440.91,441.22,440.35,440.71,4852.0
2025-02-26 13:20:00,441.19,441.19,440.71,440.73,5132.0,441.19,441.19,440.71,440.73,5132.0
2025-02-26 13:25:00,440.91,441.07,440.01,440.21,8222.0,440.91,441.07,440.01,440.21,8222.0
2025-02-26 13:30:00,440.01,440.45,439.86,440.25,13044.0,440.01,440.45,439.86,440.25,13044.0
2025-02-26 13:35:00,440.25,440.26,439.76,439.76,6309.0,440.25,440.26,439.76,439.76,6309.0
2025-02-26 13:40:00,439.63,439.93,439.2,439.61,9730.0,439.63,439.93,439.2,439.61,9730.0
2025-02-26 13:45:00,439.53,439.67,439.2,439.57,7291.0,439.53,439.67,439.2,439.57,7291.0
2025-02-26 13:50:00,439.56,439.78,439.22,439.72,6879.0,439.56,439.78,439.22,439.72,6879.0
2025-02-26 13:55:00,439.63,439.75,438.4,438.87,16002.0,439.63,439.75,438.4,438.87,16002.0
2025-02-26 14:00:00,438.69,439.4,438.54,439.34,6522.0,438.69,439.4,438.54,439.34,6522.0
2025-02-26 14:05:00,439.5,440.37,439.29,440.33,15804.0,439.5,440.37,439.29,440.33,15804.0
2025-02-26 14:10:00,440.24,440.5,439.22,439.77,25205.0,440.24,440.5,439.22,439.77,25205.0
2025-02-26 14:15:00,439.78,439.89,439.47,439.62,7303.0,439.78,439.89,439.47,439.62,7303.0
2025-02-26 14:20:00,439.35,441.37,439.35,441.05,53958.0,439.35,441.37,439.35,441.05,53958.0
2025-02-26 14:25:00,441.1,441.5,441.08,441.15,6744.0,441.1,441.5,441.08,441.15,6744.0
2025-02-26 14:30:00,441.1,441.77,441.04,441.36,7906.0,441.1,441.77,441.04,441.36,7906.0
2025-02-26 14:35:00,441.06,441.35,440.79,441.21,4290.0,441.06,441.35,440.79,441.21,4290.0
2025-02-26 14:40:00,441.17,442.07,440.96,441.8,9878.0,441.17,442.07,440.96,441.8,9878.0
2025-02-26 14:45:00,441.69,441.95,441.46,441.73,5080.0,441.69,441.95,441.46,441.73,5080.0
2025-02-26 14:50:00,441.57,441.75,441.26,441.58,12331.0,441.57,441.75,441.26,441.58,12331.0
2025-02-26 14:55:00,441.56,441.61,440.51,440.51,7713.0,441.56,441.61,440.51,440.51,7713.0
2025-02-26 15:00:00,440.76,441.17,440.58,440.83,3654.0,440.76,441.17,440.58,440.83,3654.0
2025-02-26 15:05:00,440.94,441.33,440.89,441.18,12552.0,440.94,441.33,440.89,441.18,12552.0
2025-02-26 15:10:00,441.25,441.42,441.03,441.25,7686.0,441.25,441.42,441.03,441.25,7686.0
2025-02-26 15:15:00,441.14,441.76,440.82,441.76,9135.0,441.14,441.76,440.82,441.76,9135.0
2025-02-26 15:20:00,441.72,441.85,441.3,441.6,9128.0,441.72,441.85,441.3,441.6,9128.0
2025-02-26 15:25:00,441.61,442.21,441.6,441.74,9460.0,441.61,442.21,441.6,441.74,9460.0
2025-02-26 15:30:00,441.52,442.02,441.42,441.76,5811.0,441.52,442.02,441.42,441.76,5811.0
2025-02-26 15:35:00,441.91,441.97,441.45,441.91,7219.0,441.91,441.97,441.45,441.91,7219.0
2025-02-26 15:40:00,441.81,442.6,441.6,442.52,12084.0,441.81,442.6,441.6,442.52,12084.0
2025-02-26 15:45:00,442.49,442.81,442.06,442.36,13246.0,442.49,442.81,442.06,442.36,13246.0
2025-02-26 15:50:00,442.07,442.09,441.25,441.5,19532.0,442.07,442.09,441.25,441.5,19532.0
2025-02-26 15:55:00,441.6,441.87,440.93,441.34,40290.0,441.6,441.87,440.93,441.34,40290.0
2025-02-27 09:30:00,441.79,444.57,441.52,443.23,48500.0,441.79,444.57,441.52,443.23,48500.0
2025-02-27 09:35:00,443.44,444.37,442.0,442.46,17263.0,443.44,444.37,442.0,442.46,17263.0
2025-02-27 09:40:00,442.78,442.83,440.65,441.93,13351.0,442.78,442.83,440.65,441.93,13351.0
2025-02-27 09:45:00,442.17,443.24,441.46,443.16,13907.0,442.17,443.24,441.46,443.16,13907.0
2025-02-27 09:50:00,443.21,443.21,441.57,442.0,9413.0,443.21,443.21,441.57,442.0,9413.0
2025-02-27 09:55:00,441.63,441.63,440.55,440.87,19435.0,441.63,441.63,440.55,440.87,19435.0
2025-02-27 10:00:00,440.44,440.9,438.08,439.69,26223.0,440.44,440.9,438.08,439.69,26223.0
2025-02-27 10:05:00,439.91,440.29,438.47,439.44,13506.0,439.91,440.29,438.47,439.44,13506.0
2025-02-27 10:10:00,440.2,440.88,439.85,440.64,10687.0,440.2,440.88,439.85,440.64,10687.0
2025-02-27 10:15:00,440.18,442.35,440.18,441.77,12408.0,440.18,442.35,440.18,441.77,12408.0
2025-02-27 10:20:00,441.98,443.8,441.64,442.61,21010.0,441.98,443.8,441.64,442.61,21010.0
2025-02-27 10:25:00,442.7,442.89,442.3,442.66,14527.0,442.7,442.89,442.3,442.66,14527.0
2025-02-27 10:30:00,442.62,442.91,442.23,442.61,19777.0,442.62,442.91,442.23,442.61,19777.0
2025-02-27 10:35:00,442.71,444.43,442.41,443.99,10807.0,442.71,444.43,442.41,443.99,10807.0
2025-02-27 10:40:00,444.07,444.07,443.18,443.93,11203.0,444.07,444.07,443.18,443.93,11203.0
2025-02-27 10:45:00,443.65,444.0,443.36,443.56,9406.0,443.65,444.0,443.36,443.56,9406.0
2025-02-27 10:50:00,443.56,443.95,442.72,442.85,5207.0,443.56,443.95,442.72,442.85,5207.0
2025-02-27 10:55:00,442.71,443.05,442.39,442.57,6345.0,442.71,443.05,442.39,442.57,6345.0
2025-02-27 11:00:00,442.36,443.22,442.33,443.08,7022.0,442.36,443.22,442.33,443.08,7022.0
2025-02-27 11:05:00,443.1,443.17,442.65,442.65,5220.0,443.1,443.17,442.65,442.65,5220.0
2025-02-27 11:10:00,442.87,443.15,442.04,442.33,16237.0,442.87,443.15,442.04,442.33,16237.0
2025-02-27 11:15:00,442.2,443.25,442.2,443.1,8815.0,442.2,443.25,442.2,443.1,8815.0
2025-02-27 11:20:00,442.99,443.29,442.44,442.83,6598.0,442.99,443.29,442.44,442.83,6598.0
2025-02-27 11:25:00,442.82,442.86,441.67,441.76,5900.0,442.82,442.86,441.67,441.76,5900.0
2025-02-27 11:30:00,441.61,442.63,441.61,442.37,5394.0,441.61,442.63,441.61,442.37,5394.0
2025-02-27 11:35:00,442.45,442.45,441.85,441.96,4660.0,442.45,442.45,441.85,441.96,4660.0
2025-02-27 11:40:00,442.08,442.36,441.66,441.9,5188.0,442.08,442.36,441.66,441.9,5188.0
2025-02-27 11:45:00,441.87,442.13,441.59,441.62,6008.0,441.87,442.13,441.59,441.62,6008.0
2025-02-27 11:50:00,441.8,441.8,440.69,440.92,3804.0,441.8,441.8,440.69,440.92,3804.0
2025-02-27 11:55:00,440.94,441.27,440.62,440.62,3775.0,440.94,441.27,440.62,440.62,3775.0
2025-02-27 12:00:00,440.82,441.17,440.64,440.76,4684.0,440.82,441.17,440.64,440.76,4684.0
2025-02-27 12:05:00,440.91,441.16,440.73,441.1,4359.0,440.91,441.16,440.73,441.1,4359.0
2025-02-27 12:10:00,440.98,441.55,440.82,441.34,13512.0,440.98,441.55,440.82,441.34,13512.0
2025-02-27 12:15:00,441.48,441.48,440.32,440.32,3845.0,441.48,441.48,440.32,440.32,3845.0
2025-02-27 12:20:00,440.73,441.2,440.73,440.91,3056.0,440.73,441.2,440.73,440.91,3056.0
2025-02-27 12:25:00,441.05,441.47,440.74,441.36,5726.0,441.05,441.47,440.74,441.36,5726.0
2025-02-27 12:30:00,441.41,441.76,441.2,441.53,5153.0,441.41,441.76,441.2,441.53,5153.0
2025-02-27 12:35:00,441.64,441.95,441.34,441.42,3038.0,441.64,441.95,441.34,441.42,3038.0
2025-02-27 12:40:00,441.25,441.25,440.3,440.64,3985.0,441.25,441.25,440.3,440.64,3985.0
2025-02-27 12:45:00,440.76,441.1,440.62,440.83,4054.0,440.76,441.1,440.62,440.83,4054.0
2025-02-27 12:50:00,440.87,441.08,440.46,440.95,2934.0,440.87,441.08,440.46,440.95,2934.0
2025-02-27 12:55:00,440.87,441.2,440.78,441.2,3644.0,440.87,441.2,440.78,441.2,3644.0
2025-02-27 13:00:00,441.36,441.62,441.13,441.23,6179.0,441.36,441.62,441.13,441.23,6179.0
2025-02-27 13:05:00,441.23,441.23,440.7,441.08,2788.0,441.23,441.23,440.7,441.08,2788.0
2025-02-27 13:10:00,441.08,442.31,441.07,442.13,7179.0,441.08,442.31,441.07,442.13,7179.0
2025-02-27 13:15:00,442.2,442.39,442.07,442.21,2500.0,442.2,442.39,442.07,442.21,2500.0
2025-02-27 13:20:00,442.17,442.58,442.17,442.58,2912.0,442.17,442.58,442.17,442.58,2912.0
2025-02-27 13:25:00,442.7,443.12,442.59,442.99,5802.0,442.7,443.12,442.59,442.99,5802.0
2025-02-27 13:30:00,443.07,443.23,442.55,442.56,3517.0,443.07,443.23,442.55,442.56,3517.0
2025-02-27 13:35:00,442.96,443.29,442.94,442.94,7295.0,442.96,443.29,442.94,442.94,7295.0
2025-02-27 13:40:00,443.09,443.09,442.32,442.34,3318.0,443.09,443.09,442.32,442.34,3318.0
2025-02-27 13:45:00,442.13,442.88,442.13,442.88,3401.0,442.13,442.88,442.13,442.88,3401.0
2025-02-27 13:50:00,442.75,442.9,442.38,442.9,3030.0,442.75,442.9,442.38,442.9,3030.0
2025-02-27 13:55:00,442.85,442.9,442.24,442.29,5113.0,442.85,442.9,442.24,442.29,5113.0
2025-02-27 14:00:00,442.12,442.29,441.81,442.11,4775.0,442.12,442.29,441.81,442.11,4775.0
2025-02-27 14:05:00,442.31,442.37,441.9,442.06,5614.0,442.31,442.37,441.9,442.06,5614.0
2025-02-27 14:10:00,442.11,442.15,441.56,441.56,7063.0,442.11,442.15,441.56,441.56,7063.0
2025-02-27 14:15:00,441.6,441.62,440.97,440.97,6392.0,441.6,441.62,440.97,440.97,6392.0
2025-02-27 14:20:00,441.34,441.51,440.83,441.0,7502.0,441.34,441.51,440.83,441.0,7502.0
2025-02-27 14:25:00,441.0,441.43,440.83,441.17,11029.0,441.0,441.43,440.83,441.17,11029.0
2025-02-27 14:30:00,441.0,441.01,439.82,440.24,8542.0,441.0,441.01,439.82,440.24,8542.0
2025-02-27 14:35:00,440.48,440.92,440.39,440.68,6970.0,440.48,440.92,440.39,440.68,6970.0
2025-02-27 14:40:00,440.8,441.07,440.35,440.92,8900.0,440.8,441.07,440.35,440.92,8900.0
2025-02-27 14:45:00,440.96,441.54,440.9,441.14,12077.0,440.96,441.54,440.9,441.14,12077.0
2025-02-27 14:50:00,441.25,441.44,440.77,441.19,9574.0,441.25,441.44,440.77,441.19,9574.0
2025-02-27 14:55:00,441.1,441.33,440.58,440.63,12777.0,441.1,441.33,440.58,440.63,12777.0
2025-02-27 15:00:00,440.63,440.63,439.01,439.03,12372.0,440.63,440.63,439.01,439.03,12372.0
2025-02-27 15:05:00,439.03,439.12,438.54,439.1,13747.0,439.03,439.12,438.54,439.1,13747.0
2025-02-27 15:10:00,439.24,439.45,438.09,438.72,19859.0,439.24,439.45,438.09,438.72,19859.0
2025-02-27 15:15:00,438.8,438.89,438.14,438.38,12562.0,438.8,438.89,438.14,438.38,12562.0
2025-02-27 15:20:00,438.13,439.79,438.13,439.5,17796.0,438.13,439.79,438.13,439.5,17796.0
2025-02-27 15:25:00,439.64,439.8,438.38,438.45,12368.0,439.64,439.8,438.38,438.45,12368.0
2025-02-27 15:30:00,438.45,439.16,438.45,438.87,21777.0,438.45,439.16,438.45,438.87,21777.0
2025-02-27 15:35:00,438.95,439.36,438.72,438.81,8006.0,438.95,439.36,438.72,438.81,8006.0
2025-02-27 15:40:00,438.72,438.81,438.23,438.47,17573.0,438.72,438.81,438.23,438.47,17573.0
2025-02-27 15:45:00,438.43,438.43,437.41,437.68,29477.0,438.43,438.43,437.41,437.68,29477.0
2025-02-27 15:50:00,437.51,438.34,437.0,437.31,42482.0,437.51,438.34,437.0,437.31,42482.0
2025-02-27 15:55:00,437.72,438.42,436.82,436.99,88031.0,437.72,438.42,436.82,436.99,88031.0
2025-02-28 09:30:00,438.73,440.37,436.82,436.83,56522.0,438.73,440.37,436.82,436.83,56522.0
2025-02-28 09:35:00,437.15,438.79,434.48,437.82,47567.0,437.15,438.79,434.48,437.82,47567.0
2025-02-28 09:40:00,437.86,438.7,436.49,437.43,11340.0,437.86,438.7,436.49,437.43,11340.0
2025-02-28 09:45:00,437.34,437.86,436.44,437.11,21194.0,437.34,437.86,436.44,437.11,21194.0
2025-02-28 09:50:00,437.23,437.47,435.89,436.63,13374.0,437.23,437.47,435.89,436.63,13374.0
2025-02-28 09:55:00,436.64,437.59,435.87,437.41,13048.0,436.64,437.59,435.87,437.41,13048.0
2025-02-28 10:00:00,437.23,438.64,436.79,437.59,17209.0,437.23,438.64,436.79,437.59,17209.0
2025-02-28 10:05:00,436.96,437.91,436.94,437.51,7309.0,436.96,437.91,436.94,437.51,7309.0
2025-02-28 10:10:00,437.27,438.51,436.98,438.05,12683.0,437.27,438.51,436.98,438.05,12683.0
2025-02-28 10:15:00,438.13,438.13,436.25,436.45,9065.0,438.13,438.13,436.25,436.45,9065.0
2025-02-28 10:20:00,436.22,436.96,435.91,436.58,12316.0,436.22,436.96,435.91,436.58,12316.0
2025-02-28 10:25:00,436.62,437.65,436.2,437.3,21920.0,436.62,437.65,436.2,437.3,21920.0
2025-02-28 10:30:00,437.27,438.44,437.07,437.27,7837.0,437.27,438.44,437.07,437.27,7837.0
2025-02-28 10:35:00,437.27,437.27,435.88,436.4,10870.0,437.27,437.27,435.88,436.4,10870.0
2025-02-28 10:40:00,436.6,436.91,436.11,436.18,5132.0,436.6,436.91,436.11,436.18,5132.0
2025-02-28 10:45:00,436.12,436.71,435.42,436.08,7936.0,436.12,436.71,435.42,436.08,7936.0
2025-02-28 10:50:00,436.21,436.71,435.77,435.82,6363.0,436.21,436.71,435.77,435.82,6363.0
2025-02-28 10:55:00,435.73,436.47,435.73,436.26,5912.0,435.73,436.47,435.73,436.26,5912.0
2025-02-28 11:00:00,436.14,437.04,435.98,436.63,10812.0,436.14,437.04,435.98,436.63,10812.0
2025-02-28 11:05:00,436.4,436.75,435.62,436.0,12377.0,436.4,436.75,435.62,436.0,12377.0
2025-02-28 11:10:00,436.05,436.27,435.33,435.44,8220.0,436.05,436.27,435.33,435.44,8220.0
2025-02-28 11:15:00,435.45,435.45,434.0,434.72,11166.0,435.45,435.45,434.0,434.72,11166.0
2025-02-28 11:20:00,434.72,435.31,434.37,434.38,11058.0,434.72,435.31,434.37,434.38,11058.0
2025-02-28 11:25:00,434.13,434.54,433.52,433.57,16992.0,434.13,434.54,433.52,433.57,16992.0
2025-02-28 11:30:00,433.69,434.76,433.53,434.67,15179.0,433.69,434.76,433.53,434.67,15179.0
2025-02-28 11:35:00,434.68,435.61,434.67,435.39,7182.0,434.68,435.61,434.67,435.39,7182.0
2025-02-28 11:40:00,435.38,435.89,435.38,435.85,5448.0,435.38,435.89,435.38,435.85,5448.0
2025-02-28 11:45:00,435.85,436.42,435.79,436.34,6310.0,435.85,436.42,435.79,436.34,6310.0
2025-02-28 11:50:00,436.47,436.47,435.8,436.03,5602.0,436.47,436.47,435.8,436.03,5602.0
2025-02-28 11:55:00,435.99,436.01,435.57,435.77,1476.0,435.99,436.01,435.57,435.77,1476.0
2025-02-28 12:00:00,435.68,436.14,435.37,435.42,9529.0,435.68,436.14,435.37,435.42,9529.0
2025-02-28 12:05:00,435.59,435.81,435.24,435.52,7162.0,435.59,435.81,435.24,435.52,7162.0
2025-02-28 12:10:00,435.71,436.15,435.58,435.91,5253.0,435.71,436.15,435.58,435.91,5253.0
2025-02-28 12:15:00,435.77,436.55,435.77,436.34,6960.0,435.77,436.55,435.77,436.34,6960.0
2025-02-28 12:20:00,436.42,436.52,435.49,435.62,4225.0,436.42,436.52,435.49,435.62,4225.0
2025-02-28 12:25:00,435.71,435.89,435.41,435.56,4485.0,435.71,435.89,435.41,435.56,4485.0
2025-02-28 12:30:00,435.6,435.6,435.03,435.31,12091.0,435.6,435.6,435.03,435.31,12091.0
2025-02-28 12:35:00,435.44,435.6,435.0,435.57,6145.0,435.44,435.6,435.0,435.57,6145.0
2025-02-28 12:40:00,435.49,435.49,434.26,434.26,3255.0,435.49,435.49,434.26,434.26,3255.0
2025-02-28 12:45:00,434.44,434.48,433.85,433.86,4890.0,434.44,434.48,433.85,433.86,4890.0
2025-02-28 12:50:00,433.67,434.38,433.59,434.23,8017.0,433.67,434.38,433.59,434.23,8017.0
2025-02-28 12:55:00,434.23,434.38,433.86,434.13,3687.0,434.23,434.38,433.86,434.13,3687.0
2025-02-28 13:00:00,433.8,434.34,433.66,433.8,5280.0,433.8,434.34,433.66,433.8,5280.0
2025-02-28 13:05:00,433.9,434.01,433.4,433.71,4505.0,433.9,434.01,433.4,433.71,4505.0
2025-02-28 13:10:00,433.49,433.57,432.67,433.11,14080.0,433.49,433.57,432.67,433.11,14080.0
2025-02-28 13:15:00,433.19,433.44,432.1,432.46,8240.0,433.19,433.44,432.1,432.46,8240.0
2025-02-28 13:20:00,432.79,432.97,432.48,432.84,10559.0,432.79,432.97,432.48,432.84,10559.0
2025-02-28 13:25:00,433.0,434.45,433.0,434.45,4920.0,433.0,434.45,433.0,434.45,4920.0
2025-02-28 13:30:00,434.17,434.78,434.17,434.77,3858.0,434.17,434.78,434.17,434.77,3858.0
2025-02-28 13:35:00,434.91,435.44,434.7,435.14,10295.0,434.91,435.44,434.7,435.14,10295.0
2025-02-28 13:40:00,435.26,435.48,434.53,435.48,5269.0,435.26,435.48,434.53,435.48,5269.0
2025-02-28 13:45:00,435.5,435.5,434.86,435.13,3495.0,435.5,435.5,434.86,435.13,3495.0
2025-02-28 13:50:00,435.1,435.33,434.59,434.59,7448.0,435.1,435.33,434.59,434.59,7448.0
2025-02-28 13:55:00,434.77,434.78,433.48,433.58,6588.0,434.77,434.78,433.48,433.58,6588.0
2025-02-28 14:00:00,433.57,434.37,433.57,434.01,3952.0,433.57,434.37,433.57,434.01,3952.0
2025-02-28 14:05:00,434.05,434.36,433.81,434.06,4541.0,434.05,434.36,433.81,434.06,4541.0
2025-02-28 14:10:00,434.14,434.16,433.81,434.0,2805.0,434.14,434.16,433.81,434.0,2805.0
2025-02-28 14:15:00,433.77,434.15,433.71,434.14,6116.0,433.77,434.15,433.71,434.14,6116.0
2025-02-28 14:20:00,434.09,434.18,433.37,433.82,4845.0,434.09,434.18,433.37,433.82,4845.0
2025-02-28 14:25:00,433.82,434.06,433.55,433.55,5564.0,433.82,434.06,433.55,433.55,5564.0
2025-02-28 14:30:00,433.52,434.7,433.52,434.38,10614.0,433.52,434.7,433.52,434.38,10614.0
2025-02-28 14:35:00,434.43,435.16,434.31,435.07,4902.0,434.43,435.16,434.31,435.07,4902.0
2025-02-28 14:40:00,434.95,435.07,434.66,434.91,8174.0,434.95,435.07,434.66,434.91,8174.0
2025-02-28 14:45:00,434.97,435.4,434.6,435.37,4903.0,434.97,435.4,434.6,435.37,4903.0
2025-02-28 14:50:00,435.3,435.59,435.12,435.27,7209.0,435.3,435.59,435.12,435.27,7209.0
2025-02-28 14:55:00,435.36,435.62,435.12,435.5,6614.0,435.36,435.62,435.12,435.5,6614.0
2025-02-28 15:00:00,435.54,436.06,435.35,436.04,11582.0,435.54,436.06,435.35,436.04,11582.0
2025-02-28 15:05:00,435.99,436.5,435.89,436.33,11303.0,435.99,436.5,435.89,436.33,11303.0
2025-02-28 15:10:00,436.37,436.37,435.65,435.9,7710.0,436.37,436.37,435.65,435.9,7710.0
2025-02-28 15:15:00,435.9,436.16,435.68,435.84,8322.0,435.9,436.16,435.68,435.84,8322.0
2025-02-28 15:20:00,435.73,435.92,435.11,435.5,9174.0,435.73,435.92,435.11,435.5,9174.0
2025-02-28 15:25:00,435.43,436.47,435.43,436.42,14662.0,435.43,436.47,435.43,436.42,14662.0
2025-02-28 15:30:00,436.41,436.41,435.01,435.01,11316.0,436.41,436.41,435.01,435.01,11316.0
2025-02-28 15:35:00,434.9,435.46,434.59,435.16,10725.0,434.9,435.46,434.59,435.16,10725.0
2025-02-28 15:40:00,435.26,435.77,435.25,435.61,12801.0,435.26,435.77,435.25,435.61,12801.0
2025-02-28 15:45:00,435.61,435.61,435.21,435.51,16051.0,435.61,435.61,435.21,435.51,16051.0
2025-02-28 15:50:00,435.61,437.2,435.61,436.92,43629.0,435.61,437.2,435.61,436.92,43629.0
2025-02-28 15:55:00,436.84,438.94,436.84,438.39,146555.0,436.84,438.94,436.84,438.39,146555.0
2025-03-03 09:30:00,440.78,445.46,440.0,445.0,62476.0,440.78,445.46,440.0,445.0,62476.0
2025-03-03 09:35:00,444.77,445.47,442.47,444.64,28900.0,444.77,445.47,442.47,444.64,28900.0
2025-03-03 09:40:00,444.61,446.51,443.92,445.84,28935.0,444.61,446.51,443.92,445.84,28935.0
2025-03-03 09:45:00,445.57,446.99,445.1,445.58,22415.0,445.57,446.99,445.1,445.58,22415.0
2025-03-03 09:50:00,445.74,446.51,444.45,444.83,14824.0,445.74,446.51,444.45,444.83,14824.0
2025-03-03 09:55:00,444.9,445.42,442.69,443.43,14851.0,444.9,445.42,442.69,443.43,14851.0
2025-03-03 10:00:00,443.25,444.12,441.31,444.07,10532.0,443.25,444.12,441.31,444.07,10532.0
2025-03-03 10:05:00,444.42,444.58,442.7,443.51,15106.0,444.42,444.58,442.7,443.51,15106.0
2025-03-03 10:10:00,443.35,444.64,442.75,442.75,6285.0,443.35,444.64,442.75,442.75,6285.0
2025-03-03 10:15:00,442.65,443.17,441.75,442.56,9793.0,442.65,443.17,441.75,442.56,9793.0
2025-03-03 10:20:00,442.96,444.44,442.73,443.68,5493.0,442.96,444.44,442.73,443.68,5493.0
2025-03-03 10:25:00,443.83,444.97,443.27,444.64,23296.0,443.83,444.97,443.27,444.64,23296.0
2025-03-03 10:30:00,445.0,445.25,444.15,444.4,8817.0,445.0,445.25,444.15,444.4,8817.0
2025-03-03 10:35:00,444.38,445.0,443.62,445.0,12668.0,444.38,445.0,443.62,445.0,12668.0
2025-03-03 10:40:00,444.57,444.97,444.28,444.71,6805.0,444.57,444.97,444.28,444.71,6805.0
2025-03-03 10:45:00,444.72,444.76,443.77,444.47,5316.0,444.72,444.76,443.77,444.47,5316.0
2025-03-03 10:50:00,444.56,445.17,444.38,444.82,4506.0,444.56,445.17,444.38,444.82,4506.0
2025-03-03 10:55:00,444.69,444.79,443.81,444.23,5064.0,444.69,444.79,443.81,444.23,5064.0
2025-03-03 11:00:00,444.31,445.18,444.31,444.73,5375.0,444.31,445.18,444.31,444.73,5375.0
2025-03-03 11:05:00,445.2,445.49,444.72,445.4,4617.0,445.2,445.49,444.72,445.4,4617.0
2025-03-03 11:10:00,445.44,446.12,445.09,445.29,10625.0,445.44,446.12,445.09,445.29,10625.0
2025-03-03 11:15:00,445.4,445.61,444.98,445.46,7088.0,445.4,445.61,444.98,445.46,7088.0
2025-03-03 11:20:00,445.5,446.45,445.15,446.31,6635.0,445.5,446.45,445.15,446.31,6635.0
2025-03-03 11:25:00,446.42,446.42,444.83,444.83,7703.0,446.42,446.42,444.83,444.83,7703.0
2025-03-03 11:30:00,445.05,445.06,444.28,444.52,22499.0,445.05,445.06,444.28,444.52,22499.0
2025-03-03 11:35:00,444.83,445.03,444.43,444.64,17782.0,444.83,445.03,444.43,444.64,17782.0
2025-03-03 11:40:00,444.66,444.95,444.24,444.77,6990.0,444.66,444.95,444.24,444.77,6990.0
2025-03-03 11:45:00,444.93,446.14,444.82,446.13,3900.0,444.93,446.14,444.82,446.13,3900.0
2025-03-03 11:50:00,446.14,446.83,446.14,446.22,8472.0,446.14,446.83,446.14,446.22,8472.0
2025-03-03 11:55:00,446.23,446.58,446.22,446.38,4092.0,446.23,446.58,446.22,446.38,4092.0
2025-03-03 12:00:00,446.17,446.35,445.67,445.78,5110.0,446.17,446.35,445.67,445.78,5110.0
2025-03-03 12:05:00,445.67,446.46,445.42,445.8,6056.0,445.67,446.46,445.42,445.8,6056.0
2025-03-03 12:10:00,446.08,446.45,445.91,446.44,2973.0,446.08,446.45,445.91,446.44,2973.0
2025-03-03 12:15:00,446.3,446.66,445.97,446.66,4872.0,446.3,446.66,445.97,446.66,4872.0
2025-03-03 12:20:00,446.53,446.95,446.52,446.75,3257.0,446.53,446.95,446.52,446.75,3257.0
2025-03-03 12:25:00,446.8,447.16,446.37,447.09,14031.0,446.8,447.16,446.37,447.09,14031.0
2025-03-03 12:30:00,447.13,447.77,447.06,447.66,6971.0,447.13,447.77,447.06,447.66,6971.0
2025-03-03 12:35:00,447.8,447.81,447.19,447.57,6109.0,447.8,447.81,447.19,447.57,6109.0
2025-03-03 12:40:00,447.59,448.09,447.45,447.75,4387.0,447.59,448.09,447.45,447.75,4387.0
2025-03-03 12:45:00,447.93,447.93,447.18,447.25,9007.0,447.93,447.93,447.18,447.25,9007.0
2025-03-03 12:50:00,447.4,447.56,446.85,446.86,6490.0,447.4,447.56,446.85,446.86,6490.0
2025-03-03 12:55:00,447.09,447.09,446.27,446.88,15194.0,447.09,447.09,446.27,446.88,15194.0
2025-03-03 13:00:00,446.85,447.01,446.43,447.0,9949.0,446.85,447.01,446.43,447.0,9949.0
2025-03-03 13:05:00,446.79,446.79,445.42,445.49,11180.0,446.79,446.79,445.42,445.49,11180.0
2025-03-03 13:10:00,445.32,445.32,444.41,444.74,8734.0,445.32,445.32,444.41,444.74,8734.0
2025-03-03 13:15:00,444.64,445.66,444.64,445.44,6621.0,444.64,445.66,444.64,445.44,6621.0
2025-03-03 13:20:00,445.47,445.66,445.13,445.41,8133.0,445.47,445.66,445.13,445.41,8133.0
2025-03-03 13:25:00,445.15,445.34,444.5,444.65,4571.0,445.15,445.34,444.5,444.65,4571.0
2025-03-03 13:30:00,444.67,445.28,444.01,444.21,6991.0,444.67,445.28,444.01,444.21,6991.0
2025-03-03 13:35:00,444.27,444.52,443.79,443.79,4215.0,444.27,444.52,443.79,443.79,4215.0
2025-03-03 13:40:00,443.93,444.39,443.92,444.18,5475.0,443.93,444.39,443.92,444.18,5475.0
2025-03-03 13:45:00,444.22,445.72,444.22,444.53,15083.0,444.22,445.72,444.22,444.53,15083.0
2025-03-03 13:50:00,444.54,445.25,444.5,444.65,3426.0,444.54,445.25,444.5,444.65,3426.0
2025-03-03 13:55:00,444.49,444.59,443.89,444.59,4324.0,444.49,444.59,443.89,444.59,4324.0
2025-03-03 14:00:00,444.52,445.39,444.52,445.06,2720.0,444.52,445.39,444.52,445.06,2720.0
2025-03-03 14:05:00,444.89,445.29,444.68,445.11,4082.0,444.89,445.29,444.68,445.11,4082.0
2025-03-03 14:10:00,444.81,445.03,444.54,445.03,4056.0,444.81,445.03,444.54,445.03,4056.0
2025-03-03 14:15:00,445.01,445.3,444.51,445.11,12131.0,445.01,445.3,444.51,445.11,12131.0
2025-03-03 14:20:00,445.13,445.39,444.9,445.39,3910.0,445.13,445.39,444.9,445.39,3910.0
2025-03-03 14:25:00,445.06,445.19,444.75,444.91,4407.0,445.06,445.19,444.75,444.91,4407.0
2025-03-03 14:30:00,444.9,446.12,444.9,446.09,3315.0,444.9,446.12,444.9,446.09,3315.0
2025-03-03 14:35:00,445.85,445.88,445.16,445.88,7366.0,445.85,445.88,445.16,445.88,7366.0
2025-03-03 14:40:00,445.89,446.84,445.89,446.73,6570.0,445.89,446.84,445.89,446.73,6570.0
2025-03-03 14:45:00,446.55,446.55,445.38,445.41,5947.0,446.55,446.55,445.38,445.41,5947.0
2025-03-03 14:50:00,445.52,445.67,443.26,443.53,10090.0,445.52,445.67,443.26,443.53,10090.0
2025-03-03 14:55:00,443.35,444.2,443.35,443.55,7200.0,443.35,444.2,443.35,443.55,7200.0
2025-03-03 15:00:00,443.5,443.5,441.82,442.25,8419.0,443.5,443.5,441.82,442.25,8419.0
2025-03-03 15:05:00,442.28,442.5,440.98,441.03,13458.0,442.28,442.5,440.98,441.03,13458.0
2025-03-03 15:10:00,441.03,441.04,439.77,440.32,11372.0,441.03,441.04,439.77,440.32,11372.0
2025-03-03 15:15:00,440.42,441.0,440.05,440.14,11161.0,440.42,441.0,440.05,440.14,11161.0
2025-03-03 15:20:00,439.94,440.34,439.28,439.3,5614.0,439.94,440.34,439.28,439.3,5614.0
2025-03-03 15:25:00,439.34,439.65,438.21,438.95,20213.0,439.34,439.65,438.21,438.95,20213.0
2025-03-03 15:30:00,438.88,439.94,438.65,439.6,12727.0,438.88,439.94,438.65,439.6,12727.0
2025-03-03 15:35:00,439.6,439.95,439.01,439.19,12633.0,439.6,439.95,439.01,439.19,12633.0
2025-03-03 15:40:00,439.19,439.99,438.86,439.35,24548.0,439.19,439.99,438.86,439.35,24548.0
2025-03-03 15:45:00,439.26,440.21,439.19,439.99,13444.0,439.26,440.21,439.19,439.99,13444.0
2025-03-03 15:50:00,439.61,440.36,439.19,440.03,51510.0,439.61,440.36,439.19,440.03,51510.0
2025-03-03 15:55:00,440.0,441.19,439.95,440.68,79068.0,440.0,441.19,439.95,440.68,79068.0
2025-03-04 09:30:00,439.25,440.18,435.1,436.53,76124.0,439.25,440.18,435.1,436.53,76124.0
2025-03-04 09:35:00,436.64,439.59,435.03,438.49,66718.0,436.64,439.59,435.03,438.49,66718.0
2025-03-04 09:40:00,438.56,438.67,435.3,437.48,21406.0,438.56,438.67,435.3,437.48,21406.0
2025-03-04 09:45:00,437.45,440.02,437.27,438.08,17716.0,437.45,440.02,437.27,438.08,17716.0
2025-03-04 09:50:00,437.14,437.8,436.63,437.27,10822.0,437.14,437.8,436.63,437.27,10822.0
2025-03-04 09:55:00,437.77,439.57,437.44,437.96,21138.0,437.77,439.57,437.44,437.96,21138.0
2025-03-04 10:00:00,437.4,438.81,436.35,438.0,15029.0,437.4,438.81,436.35,438.0,15029.0
2025-03-04 10:05:00,437.83,438.91,437.56,438.77,13301.0,437.83,438.91,437.56,438.77,13301.0
2025-03-04 10:10:00,438.63,438.94,437.39,437.48,23533.0,438.63,438.94,437.39,437.48,23533.0
2025-03-04 10:15:00,437.65,438.03,436.58,436.89,21392.0,437.65,438.03,436.58,436.89,21392.0
2025-03-04 10:20:00,437.28,437.32,435.84,436.72,15596.0,437.28,437.32,435.84,436.72,15596.0
2025-03-04 10:25:00,436.39,438.44,436.36,437.88,14138.0,436.39,438.44,436.36,437.88,14138.0
2025-03-04 10:30:00,437.72,438.69,437.11,438.1,14454.0,437.72,438.69,437.11,438.1,14454.0
2025-03-04 10:35:00,438.12,438.5,437.21,437.41,19043.0,438.12,438.5,437.21,437.41,19043.0
2025-03-04 10:40:00,437.62,438.88,437.27,438.88,8587.0,437.62,438.88,437.27,438.88,8587.0
2025-03-04 10:45:00,439.23,439.58,437.86,439.19,7297.0,439.23,439.58,437.86,439.19,7297.0
2025-03-04 10:50:00,439.32,439.36,438.01,438.09,8573.0,439.32,439.36,438.01,438.09,8573.0
2025-03-04 10:55:00,438.2,438.57,437.84,438.01,9162.0,438.2,438.57,437.84,438.01,9162.0
2025-03-04 11:00:00,437.97,438.27,436.66,437.61,7999.0,437.97,438.27,436.66,437.61,7999.0
2025-03-04 11:05:00,437.28,437.38,436.59,436.69,3882.0,437.28,437.38,436.59,436.69,3882.0
2025-03-04 11:10:00,436.67,437.93,436.53,437.83,6258.0,436.67,437.93,436.53,437.83,6258.0
2025-03-04 11:15:00,437.89,438.74,437.5,437.5,11172.0,437.89,438.74,437.5,437.5,11172.0
2025-03-04 11:20:00,437.59,438.37,436.78,437.28,12479.0,437.59,438.37,436.78,437.28,12479.0
2025-03-04 11:25:00,437.29,437.29,434.7,435.25,30106.0,437.29,437.29,434.7,435.25,30106.0
2025-03-04 11:30:00,435.28,436.87,435.23,436.87,12517.0,435.28,436.87,435.23,436.87,12517.0
2025-03-04 11:35:00,436.71,437.56,436.58,436.65,13106.0,436.71,437.56,436.58,436.65,13106.0
2025-03-04 11:40:00,436.41,439.41,436.41,439.41,17665.0,436.41,439.41,436.41,439.41,17665.0
2025-03-04 11:45:00,439.35,440.08,438.71,440.0,14115.0,439.35,440.08,438.71,440.0,14115.0
2025-03-04 11:50:00,440.06,440.88,439.61,440.71,6999.0,440.06,440.88,439.61,440.71,6999.0
2025-03-04 11:55:00,440.57,440.76,439.64,439.85,7362.0,440.57,440.76,439.64,439.85,7362.0
2025-03-04 12:00:00,440.03,440.5,439.64,440.17,7437.0,440.03,440.5,439.64,440.17,7437.0
2025-03-04 12:05:00,440.05,440.64,439.67,440.6,9817.0,440.05,440.64,439.67,440.6,9817.0
2025-03-04 12:10:00,440.65,441.18,440.49,441.1,7716.0,440.65,441.18,440.49,441.1,7716.0
2025-03-04 12:15:00,440.89,441.69,440.88,441.67,11881.0,440.89,441.69,440.88,441.67,11881.0
2025-03-04 12:20:00,441.56,442.23,441.41,441.77,17960.0,441.56,442.23,441.41,441.77,17960.0
2025-03-04 12:25:00,441.96,443.17,441.68,443.0,5385.0,441.96,443.17,441.68,443.0,5385.0
2025-03-04 12:30:00,442.73,442.73,441.7,442.1,3677.0,442.73,442.73,441.7,442.1,3677.0
2025-03-04 12:35:00,442.3,442.65,442.14,442.65,2700.0,442.3,442.65,442.14,442.65,2700.0
2025-03-04 12:40:00,442.41,442.65,441.82,442.44,11418.0,442.41,442.65,441.82,442.44,11418.0
2025-03-04 12:45:00,442.17,442.87,442.16,442.42,12034.0,442.17,442.87,442.16,442.42,12034.0
2025-03-04 12:50:00,442.4,442.4,441.66,442.1,3258.0,442.4,442.4,441.66,442.1,3258.0
2025-03-04 12:55:00,441.92,441.96,441.55,441.67,2826.0,441.92,441.96,441.55,441.67,2826.0
2025-03-04 13:00:00,441.62,442.58,441.62,442.37,5198.0,441.62,442.58,441.62,442.37,5198.0
2025-03-04 13:05:00,442.03,443.09,442.03,443.06,9772.0,442.03,443.09,442.03,443.06,9772.0
2025-03-04 13:10:00,443.43,444.41,443.4,444.07,5214.0,443.43,444.41,443.4,444.07,5214.0
2025-03-04 13:15:00,444.24,444.38,442.93,443.49,5922.0,444.24,444.38,442.93,443.49,5922.0
2025-03-04 13:20:00,443.29,443.29,442.54,442.72,6052.0,443.29,443.29,442.54,442.72,6052.0
2025-03-04 13:25:00,442.72,442.95,442.43,442.79,7708.0,442.72,442.95,442.43,442.79,7708.0
2025-03-04 13:30:00,442.73,443.76,442.5,443.63,6529.0,442.73,443.76,442.5,443.63,6529.0
2025-03-04 13:35:00,443.75,444.07,443.16,443.95,5648.0,443.75,444.07,443.16,443.95,5648.0
2025-03-04 13:40:00,444.0,444.84,443.8,444.46,5460.0,444.0,444.84,443.8,444.46,5460.0
2025-03-04 13:45:00,444.53,445.0,444.29,444.29,12624.0,444.53,445.0,444.29,444.29,12624.0
2025-03-04 13:50:00,444.35,444.92,444.12,444.8,4512.0,444.35,444.92,444.12,444.8,4512.0
2025-03-04 13:55:00,444.8,445.63,444.6,445.1,16043.0,444.8,445.63,444.6,445.1,16043.0
2025-03-04 14:00:00,445.04,446.03,444.72,445.5,7804.0,445.04,446.03,444.72,445.5,7804.0
2025-03-04 14:05:00,445.44,445.89,445.32,445.62,10090.0,445.44,445.89,445.32,445.62,10090.0
2025-03-04 14:10:00,445.56,445.66,444.89,445.29,5447.0,445.56,445.66,444.89,445.29,5447.0
2025-03-04 14:15:00,445.21,445.78,444.85,445.56,11605.0,445.21,445.78,444.85,445.56,11605.0
2025-03-04 14:20:00,445.4,446.43,445.38,446.31,7573.0,445.4,446.43,445.38,446.31,7573.0
2025-03-04 14:25:00,446.5,446.58,445.38,445.45,6351.0,446.5,446.58,445.38,445.45,6351.0
2025-03-04 14:30:00,445.56,445.56,444.83,445.16,9038.0,445.56,445.56,444.83,445.16,9038.0
2025-03-04 14:35:00,445.15,445.86,445.07,445.81,9075.0,445.15,445.86,445.07,445.81,9075.0
2025-03-04 14:40:00,445.62,446.26,445.6,446.26,5067.0,445.62,446.26,445.6,446.26,5067.0
2025-03-04 14:45:00,446.04,447.01,445.9,446.28,13732.0,446.04,447.01,445.9,446.28,13732.0
2025-03-04 14:50:00,446.12,446.45,445.95,446.15,6195.0,446.12,446.45,445.95,446.15,6195.0
2025-03-04 14:55:00,446.14,446.47,445.99,446.03,5429.0,446.14,446.47,445.99,446.03,5429.0
2025-03-04 15:00:00,446.12,446.33,445.49,445.94,10415.0,446.12,446.33,445.49,445.94,10415.0
2025-03-04 15:05:00,445.86,446.85,445.86,446.5,10678.0,445.86,446.85,445.86,446.5,10678.0
2025-03-04 15:10:00,446.36,447.26,446.35,447.09,15500.0,446.36,447.26,446.35,447.09,15500.0
2025-03-04 15:15:00,447.01,447.84,446.94,447.84,14351.0,447.01,447.84,446.94,447.84,14351.0
2025-03-04 15:20:00,447.84,448.82,447.81,448.82,21171.0,447.84,448.82,447.81,448.82,21171.0
2025-03-04 15:25:00,448.51,448.77,448.06,448.17,15014.0,448.51,448.77,448.06,448.17,15014.0
2025-03-04 15:30:00,448.06,448.16,446.65,446.85,21875.0,448.06,448.16,446.65,446.85,21875.0
2025-03-04 15:35:00,446.96,447.66,446.49,447.19,18501.0,446.96,447.66,446.49,447.19,18501.0
2025-03-04 15:40:00,447.14,447.44,445.95,447.06,15870.0,447.14,447.44,445.95,447.06,15870.0
2025-03-04 15:45:00,447.18,447.39,446.07,446.22,26419.0,447.18,447.39,446.07,446.22,26419.0
2025-03-04 15:50:00,446.08,446.08,444.43,445.84,38062.0,446.08,446.08,444.43,445.84,38062.0
2025-03-04 15:55:00,446.0,446.67,445.71,446.02,75435.0,446.0,446.67,445.71,446.02,75435.0
2025-03-05 09:30:00,443.65,448.5,443.11,448.5,48317.0,443.65,448.5,443.11,448.5,48317.0
2025-03-05 09:35:00,448.29,448.39,444.24,447.31,23950.0,448.29,448.39,444.24,447.31,23950.0
2025-03-05 09:40:00,447.55,447.69,446.54,446.95,11287.0,447.55,447.69,446.54,446.95,11287.0
2025-03-05 09:45:00,446.71,447.84,446.56,447.55,9128.0,446.71,447.84,446.56,447.55,9128.0
2025-03-05 09:50:00,447.48,448.0,445.87,445.88,13153.0,447.48,448.0,445.87,445.88,13153.0
2025-03-05 09:55:00,446.05,446.48,444.29,445.87,12520.0,446.05,446.48,444.29,445.87,12520.0
2025-03-05 10:00:00,445.94,448.91,445.94,448.62,28296.0,445.94,448.91,445.94,448.62,28296.0
2025-03-05 10:05:00,448.75,449.5,448.57,448.68,11669.0,448.75,449.5,448.57,448.68,11669.0
2025-03-05 10:10:00,448.66,449.09,447.52,449.0,12017.0,448.66,449.09,447.52,449.0,12017.0
2025-03-05 10:15:00,449.05,449.31,448.17,448.62,10496.0,449.05,449.31,448.17,448.62,10496.0
2025-03-05 10:20:00,448.63,449.0,447.0,447.72,10853.0,448.63,449.0,447.0,447.72,10853.0
2025-03-05 10:25:00,447.73,447.99,446.54,447.06,11610.0,447.73,447.99,446.54,447.06,11610.0
2025-03-05 10:30:00,446.99,447.31,446.3,446.66,15164.0,446.99,447.31,446.3,446.66,15164.0
2025-03-05 10:35:00,446.82,448.42,446.45,448.36,10233.0,446.82,448.42,446.45,448.36,10233.0
2025-03-05 10:40:00,448.36,448.79,447.88,448.71,13526.0,448.36,448.79,447.88,448.71,13526.0
2025-03-05 10:45:00,448.75,448.9,447.54,447.54,11119.0,448.75,448.9,447.54,447.54,11119.0
2025-03-05 10:50:00,447.94,448.83,447.33,448.83,5928.0,447.94,448.83,447.33,448.83,5928.0
2025-03-05 10:55:00,448.51,448.94,448.28,448.5,4605.0,448.51,448.94,448.28,448.5,4605.0
2025-03-05 11:00:00,448.48,448.48,447.51,447.86,6351.0,448.48,448.48,447.51,447.86,6351.0
2025-03-05 11:05:00,447.91,448.03,446.82,447.09,4971.0,447.91,448.03,446.82,447.09,4971.0
2025-03-05 11:10:00,447.09,447.14,445.93,446.45,8151.0,447.09,447.14,445.93,446.45,8151.0
2025-03-05 11:15:00,446.36,446.76,445.85,446.44,5245.0,446.36,446.76,445.85,446.44,5245.0
2025-03-05 11:20:00,446.61,446.98,446.34,446.98,9100.0,446.61,446.98,446.34,446.98,9100.0
2025-03-05 11:25:00,446.91,447.1,446.19,447.1,9691.0,446.91,447.1,446.19,447.1,9691.0
2025-03-05 11:30:00,446.83,447.15,446.16,446.39,4778.0,446.83,447.15,446.16,446.39,4778.0
2025-03-05 11:35:00,446.32,447.37,446.32,447.14,7742.0,446.32,447.37,446.32,447.14,7742.0
2025-03-05 11:40:00,446.93,446.93,446.31,446.49,7246.0,446.93,446.93,446.31,446.49,7246.0
2025-03-05 11:45:00,446.81,447.16,446.55,446.65,6787.0,446.81,447.16,446.55,446.65,6787.0
2025-03-05 11:50:00,446.51,446.51,445.44,446.07,4340.0,446.51,446.51,445.44,446.07,4340.0
2025-03-05 11:55:00,446.02,447.15,445.35,446.75,5398.0,446.02,447.15,445.35,446.75,5398.0
2025-03-05 12:00:00,446.93,447.7,446.76,447.22,5117.0,446.93,447.7,446.76,447.22,5117.0
2025-03-05 12:05:00,447.45,447.45,446.7,447.21,3945.0,447.45,447.45,446.7,447.21,3945.0
2025-03-05 12:10:00,447.5,447.58,446.98,447.07,3573.0,447.5,447.58,446.98,447.07,3573.0
2025-03-05 12:15:00,447.17,447.99,447.0,447.81,5105.0,447.17,447.99,447.0,447.81,5105.0
2025-03-05 12:20:00,447.58,448.41,447.53,448.36,9398.0,447.58,448.41,447.53,448.36,9398.0
2025-03-05 12:25:00,448.1,449.1,448.1,448.83,4729.0,448.1,449.1,448.1,448.83,4729.0
2025-03-05 12:30:00,449.22,449.5,448.79,449.05,6449.0,449.22,449.5,448.79,449.05,6449.0
2025-03-05 12:35:00,448.87,449.28,448.87,449.02,3746.0,448.87,449.28,448.87,449.02,3746.0
2025-03-05 12:40:00,449.06,449.22,448.82,448.92,5241.0,449.06,449.22,448.82,448.92,5241.0
2025-03-05 12:45:00,448.95,448.95,448.3,448.87,4642.0,448.95,448.95,448.3,448.87,4642.0
2025-03-05 12:50:00,449.02,450.17,448.78,449.83,9707.0,449.02,450.17,448.78,449.83,9707.0
2025-03-05 12:55:00,449.74,450.22,449.7,450.21,3662.0,449.74,450.22,449.7,450.21,3662.0
2025-03-05 13:00:00,450.12,450.3,449.8,450.12,5901.0,450.12,450.3,449.8,450.12,5901.0
2025-03-05 13:05:00,450.25,450.74,448.32,448.35,7904.0,450.25,450.74,448.32,448.35,7904.0
2025-03-05 13:10:00,448.85,449.95,448.66,449.32,4197.0,448.85,449.95,448.66,449.32,4197.0
2025-03-05 13:15:00,449.33,450.08,449.33,450.08,3896.0,449.33,450.08,449.33,450.08,3896.0
2025-03-05 13:20:00,450.11,450.41,449.65,449.65,4095.0,450.11,450.41,449.65,449.65,4095.0
2025-03-05 13:25:00,450.16,450.16,449.44,449.59,6727.0,450.16,450.16,449.44,449.59,6727.0
2025-03-05 13:30:00,449.49,449.7,448.65,448.97,6516.0,449.49,449.7,448.65,448.97,6516.0
2025-03-05 13:35:00,449.03,449.28,448.57,449.22,6049.0,449.03,449.28,448.57,449.22,6049.0
2025-03-05 13:40:00,449.14,449.25,448.46,448.84,3399.0,449.14,449.25,448.46,448.84,3399.0
2025-03-05 13:45:00,448.99,450.0,448.87,449.95,3970.0,448.99,450.0,448.87,449.95,3970.0
2025-03-05 13:50:00,449.68,450.11,449.54,450.0,9132.0,449.68,450.11,449.54,450.0,9132.0
2025-03-05 13:55:00,450.03,450.8,450.02,450.74,7242.0,450.03,450.8,450.02,450.74,7242.0
2025-03-05 14:00:00,450.75,451.25,450.1,450.95,17600.0,450.75,451.25,450.1,450.95,17600.0
2025-03-05 14:05:00,450.82,452.34,450.78,452.34,20423.0,450.82,452.34,450.78,452.34,20423.0
2025-03-05 14:10:00,452.35,452.52,452.09,452.38,7642.0,452.35,452.52,452.09,452.38,7642.0
2025-03-05 14:15:00,452.39,452.66,451.5,451.96,7816.0,452.39,452.66,451.5,451.96,7816.0
2025-03-05 14:20:00,451.97,452.19,451.51,452.19,6436.0,451.97,452.19,451.51,452.19,6436.0
2025-03-05 14:25:00,452.03,452.03,451.37,451.41,5860.0,452.03,452.03,451.37,451.41,5860.0
2025-03-05 14:30:00,451.41,451.82,451.32,451.65,6210.0,451.41,451.82,451.32,451.65,6210.0
2025-03-05 14:35:00,451.73,451.88,450.93,451.34,8142.0,451.73,451.88,450.93,451.34,8142.0
2025-03-05 14:40:00,451.55,451.74,451.34,451.6,5192.0,451.55,451.74,451.34,451.6,5192.0
2025-03-05 14:45:00,451.56,452.39,451.43,452.3,5512.0,451.56,452.39,451.43,452.3,5512.0
2025-03-05 14:50:00,452.39,452.65,451.91,451.91,8217.0,452.39,452.65,451.91,451.91,8217.0
2025-03-05 14:55:00,452.06,452.65,451.93,451.93,8904.0,452.06,452.65,451.93,451.93,8904.0
2025-03-05 15:00:00,452.05,452.6,451.84,452.32,25484.0,452.05,452.6,451.84,452.32,25484.0
2025-03-05 15:05:00,452.4,452.75,452.22,452.53,4519.0,452.4,452.75,452.22,452.53,4519.0
2025-03-05 15:10:00,452.53,453.26,452.29,452.9,15906.0,452.53,453.26,452.29,452.9,15906.0
2025-03-05 15:15:00,452.78,452.95,450.87,451.31,19110.0,452.78,452.95,450.87,451.31,19110.0
2025-03-05 15:20:00,451.45,451.53,450.54,450.67,5684.0,451.45,451.53,450.54,450.67,5684.0
2025-03-05 15:25:00,450.62,452.09,450.62,451.98,9017.0,450.62,452.09,450.62,451.98,9017.0
2025-03-05 15:30:00,451.82,451.95,451.04,451.56,6609.0,451.82,451.95,451.04,451.56,6609.0
2025-03-05 15:35:00,451.2,452.25,451.2,452.06,10958.0,451.2,452.25,451.2,452.06,10958.0
2025-03-05 15:40:00,451.77,452.4,451.77,452.0,7673.0,451.77,452.4,451.77,452.0,7673.0
2025-03-05 15:45:00,451.97,451.98,451.42,451.71,6304.0,451.97,451.98,451.42,451.71,6304.0
2025-03-05 15:50:00,451.32,451.74,449.66,451.13,25661.0,451.32,451.74,449.66,451.13,25661.0
2025-03-05 15:55:00,451.44,451.97,451.08,451.09,62931.0,451.44,451.97,451.08,451.09,62931.0
2025-03-06 09:30:00,443.4,448.03,442.96,447.45,67201.0,443.4,448.03,442.96,447.45,67201.0
2025-03-06 09:35:00,447.75,449.0,446.65,447.83,21514.0,447.75,449.0,446.65,447.83,21514.0
2025-03-06 09:40:00,447.64,447.69,445.65,447.1,28644.0,447.64,447.69,445.65,447.1,28644.0
2025-03-06 09:45:00,446.86,447.62,446.21,447.03,22484.0,446.86,447.62,446.21,447.03,22484.0
2025-03-06 09:50:00,447.25,448.37,446.44,446.78,13485.0,447.25,448.37,446.44,446.78,13485.0
2025-03-06 09:55:00,446.57,447.22,446.23,446.81,9351.0,446.57,447.22,446.23,446.81,9351.0
2025-03-06 10:00:00,446.51,448.64,446.14,448.35,12851.0,446.51,448.64,446.14,448.35,12851.0
2025-03-06 10:05:00,448.36,449.5,448.35,449.38,9890.0,448.36,449.5,448.35,449.38,9890.0
2025-03-06 10:10:00,449.37,450.0,448.84,449.81,12770.0,449.37,450.0,448.84,449.81,12770.0
2025-03-06 10:15:00,449.78,450.55,449.61,450.09,8796.0,449.78,450.55,449.61,450.09,8796.0
2025-03-06 10:20:00,450.26,451.22,450.0,450.94,13386.0,450.26,451.22,450.0,450.94,13386.0
2025-03-06 10:25:00,450.56,451.11,449.96,450.59,8334.0,450.56,451.11,449.96,450.59,8334.0
2025-03-06 10:30:00,450.66,450.66,449.81,450.01,4359.0,450.66,450.66,449.81,450.01,4359.0
2025-03-06 10:35:00,450.21,451.32,449.81,451.31,5680.0,450.21,451.32,449.81,451.31,5680.0
2025-03-06 10:40:00,451.31,451.31,450.57,450.83,9312.0,451.31,451.31,450.57,450.83,9312.0
2025-03-06 10:45:00,450.76,451.04,450.34,450.64,7203.0,450.76,451.04,450.34,450.64,7203.0
2025-03-06 10:50:00,450.38,450.38,449.46,449.46,4404.0,450.38,450.38,449.46,449.46,4404.0
2025-03-06 10:55:00,449.73,451.14,449.25,451.12,7706.0,449.73,451.14,449.25,451.12,7706.0
2025-03-06 11:00:00,451.38,451.76,451.13,451.61,7674.0,451.38,451.76,451.13,451.61,7674.0
2025-03-06 11:05:00,451.52,451.89,451.07,451.89,4170.0,451.52,451.89,451.07,451.89,4170.0
2025-03-06 11:10:00,452.14,452.19,451.37,451.64,4899.0,452.14,452.19,451.37,451.64,4899.0
2025-03-06 11:15:00,451.72,451.73,451.02,451.28,5313.0,451.72,451.73,451.02,451.28,5313.0
2025-03-06 11:20:00,451.25,451.46,449.74,450.1,6881.0,451.25,451.46,449.74,450.1,6881.0
2025-03-06 11:25:00,450.43,450.84,449.36,450.47,10077.0,450.43,450.84,449.36,450.47,10077.0
2025-03-06 11:30:00,450.5,451.52,450.2,450.72,7122.0,450.5,451.52,450.2,450.72,7122.0
2025-03-06 11:35:00,450.67,450.67,449.62,449.79,4753.0,450.67,450.67,449.62,449.79,4753.0
2025-03-06 11:40:00,449.86,450.0,449.17,449.47,6193.0,449.86,450.0,449.17,449.47,6193.0
2025-03-06 11:45:00,449.4,449.61,448.62,448.62,11071.0,449.4,449.61,448.62,448.62,11071.0
2025-03-06 11:50:00,448.62,448.71,447.81,448.13,7521.0,448.62,448.71,447.81,448.13,7521.0
2025-03-06 11:55:00,448.06,448.26,447.18,447.38,7945.0,448.06,448.26,447.18,447.38,7945.0
2025-03-06 12:00:00,447.2,447.94,446.57,446.57,12142.0,447.2,447.94,446.57,446.57,12142.0
2025-03-06 12:05:00,446.51,447.15,446.12,447.15,6232.0,446.51,447.15,446.12,447.15,6232.0
2025-03-06 12:10:00,447.08,447.11,446.66,446.94,8198.0,447.08,447.11,446.66,446.94,8198.0
2025-03-06 12:15:00,446.98,447.44,446.78,447.18,3972.0,446.98,447.44,446.78,447.18,3972.0
2025-03-06 12:20:00,447.34,448.33,446.99,446.99,7780.0,447.34,448.33,446.99,446.99,7780.0
2025-03-06 12:25:00,446.92,447.23,446.69,446.78,7347.0,446.92,447.23,446.69,446.78,7347.0
2025-03-06 12:30:00,446.82,447.02,446.42,446.65,8342.0,446.82,447.02,446.42,446.65,8342.0
2025-03-06 12:35:00,446.48,446.68,446.04,446.48,7485.0,446.48,446.68,446.04,446.48,7485.0
2025-03-06 12:40:00,446.44,447.62,446.39,446.85,13235.0,446.44,447.62,446.39,446.85,13235.0
2025-03-06 12:45:00,446.75,446.87,445.78,445.97,32865.0,446.75,446.87,445.78,445.97,32865.0
2025-03-06 12:50:00,446.31,447.05,445.51,447.0,9412.0,446.31,447.05,445.51,447.0,9412.0
2025-03-06 12:55:00,446.87,447.7,446.87,447.64,5914.0,446.87,447.7,446.87,447.64,5914.0
2025-03-06 13:00:00,447.66,447.66,446.82,446.95,10668.0,447.66,447.66,446.82,446.95,10668.0
2025-03-06 13:05:00,446.9,447.35,446.22,446.45,7762.0,446.9,447.35,446.22,446.45,7762.0
2025-03-06 13:10:00,446.39,446.63,446.06,446.42,6570.0,446.39,446.63,446.06,446.42,6570.0
2025-03-06 13:15:00,446.65,447.47,446.65,447.33,5390.0,446.65,447.47,446.65,447.33,5390.0
2025-03-06 13:20:00,447.24,447.43,446.95,447.29,5545.0,447.24,447.43,446.95,447.29,5545.0
2025-03-06 13:25:00,447.32,447.32,445.91,446.0,7170.0,447.32,447.32,445.91,446.0,7170.0
2025-03-06 13:30:00,445.97,446.01,445.43,445.43,7986.0,445.97,446.01,445.43,445.43,7986.0
2025-03-06 13:35:00,445.52,445.52,444.01,444.01,11951.0,445.52,445.52,444.01,444.01,11951.0
2025-03-06 13:40:00,443.9,444.1,443.21,443.98,15303.0,443.9,444.1,443.21,443.98,15303.0
2025-03-06 13:45:00,443.81,444.5,443.73,444.01,10255.0,443.81,444.5,443.73,444.01,10255.0
2025-03-06 13:50:00,444.05,445.16,444.05,444.59,7360.0,444.05,445.16,444.05,444.59,7360.0
2025-03-06 13:55:00,444.68,444.87,444.07,444.44,11945.0,444.68,444.87,444.07,444.44,11945.0
2025-03-06 14:00:00,444.26,444.26,442.71,443.15,13719.0,444.26,444.26,442.71,443.15,13719.0
2025-03-06 14:05:00,443.15,443.82,443.01,443.82,19741.0,443.15,443.82,443.01,443.82,19741.0
2025-03-06 14:10:00,443.83,444.36,443.4,443.4,17455.0,443.83,444.36,443.4,443.4,17455.0
2025-03-06 14:15:00,443.44,443.75,443.24,443.32,11081.0,443.44,443.75,443.24,443.32,11081.0
2025-03-06 14:20:00,443.42,443.78,443.13,443.78,11043.0,443.42,443.78,443.13,443.78,11043.0
2025-03-06 14:25:00,443.86,443.86,443.0,443.4,7359.0,443.86,443.86,443.0,443.4,7359.0
2025-03-06 14:30:00,443.13,443.63,442.8,443.35,10743.0,443.13,443.63,442.8,443.35,10743.0
2025-03-06 14:35:00,443.35,443.93,443.21,443.63,7447.0,443.35,443.93,443.21,443.63,7447.0
2025-03-06 14:40:00,443.63,444.11,443.28,443.85,7538.0,443.63,444.11,443.28,443.85,7538.0
2025-03-06 14:45:00,444.09,446.06,444.09,445.81,10086.0,444.09,446.06,444.09,445.81,10086.0
2025-03-06 14:50:00,445.95,446.34,445.3,445.43,12494.0,445.95,446.34,445.3,445.43,12494.0
2025-03-06 14:55:00,445.25,445.26,443.66,443.85,13481.0,445.25,445.26,443.66,443.85,13481.0
2025-03-06 15:00:00,443.61,444.52,443.3,444.37,18653.0,443.61,444.52,443.3,444.37,18653.0
2025-03-06 15:05:00,444.36,445.07,444.16,444.59,17650.0,444.36,445.07,444.16,444.59,17650.0
2025-03-06 15:10:00,444.72,445.25,444.4,445.02,12348.0,444.72,445.25,444.4,445.02,12348.0
2025-03-06 15:15:00,444.93,445.35,444.6,445.2,16603.0,444.93,445.35,444.6,445.2,16603.0
2025-03-06 15:20:00,445.23,445.84,444.16,444.22,24243.0,445.23,445.84,444.16,444.22,24243.0
2025-03-06 15:25:00,444.29,445.17,444.17,444.83,18639.0,444.29,445.17,444.17,444.83,18639.0
2025-03-06 15:30:00,444.99,445.4,444.16,444.26,27180.0,444.99,445.4,444.16,444.26,27180.0
2025-03-06 15:35:00,444.1,444.8,443.79,444.5,82269.0,444.1,444.8,443.79,444.5,82269.0
2025-03-06 15:40:00,444.64,444.67,443.75,444.04,28993.0,444.64,444.67,443.75,444.04,28993.0
2025-03-06 15:45:00,443.99,444.95,443.68,444.95,30352.0,443.99,444.95,443.68,444.95,30352.0
2025-03-06 15:50:00,445.04,445.82,444.77,445.45,45001.0,445.04,445.82,444.77,445.45,45001.0
2025-03-06 15:55:00,445.62,445.8,444.32,444.78,85773.0,445.62,445.8,444.32,444.78,85773.0
2025-03-07 09:30:00,442.99,447.26,442.0,446.89,57634.0,442.99,447.26,442.0,446.89,57634.0
2025-03-07 09:35:00,446.96,449.44,446.7,448.03,45269.0,446.96,449.44,446.7,448.03,45269.0
2025-03-07 09:40:00,448.64,450.85,448.04,448.18,34819.0,448.64,450.85,448.04,448.18,34819.0
2025-03-07 09:45:00,448.18,449.48,447.61,449.02,36771.0,448.18,449.48,447.61,449.02,36771.0
2025-03-07 09:50:00,448.85,451.35,448.68,451.17,22816.0,448.85,451.35,448.68,451.17,22816.0
2025-03-07 09:55:00,451.35,452.51,450.38,451.09,17391.0,451.35,452.51,450.38,451.09,17391.0
2025-03-07 10:00:00,451.09,451.35,449.52,450.35,27096.0,451.09,451.35,449.52,450.35,27096.0
2025-03-07 10:05:00,450.49,452.04,450.17,451.91,12595.0,450.49,452.04,450.17,451.91,12595.0
2025-03-07 10:10:00,451.89,452.37,449.0,450.08,30498.0,451.89,452.37,449.0,450.08,30498.0
2025-03-07 10:15:00,449.42,450.41,448.99,449.42,11447.0,449.42,450.41,448.99,449.42,11447.0
2025-03-07 10:20:00,449.77,451.0,448.8,450.84,13129.0,449.77,451.0,448.8,450.84,13129.0
2025-03-07 10:25:00,450.61,451.02,449.3,449.62,9545.0,450.61,451.02,449.3,449.62,9545.0
2025-03-07 10:30:00,449.28,449.28,446.26,446.31,11438.0,449.28,449.28,446.26,446.31,11438.0
2025-03-07 10:35:00,446.63,447.21,446.16,447.17,9120.0,446.63,447.21,446.16,447.17,9120.0
2025-03-07 10:40:00,446.55,447.64,445.99,447.08,22272.0,446.55,447.64,445.99,447.08,22272.0
2025-03-07 10:45:00,447.17,450.55,446.85,449.31,39653.0,447.17,450.55,446.85,449.31,39653.0
2025-03-07 10:50:00,449.68,449.68,447.43,448.24,20466.0,449.68,449.68,447.43,448.24,20466.0
2025-03-07 10:55:00,447.92,448.63,447.27,447.75,14738.0,447.92,448.63,447.27,447.75,14738.0
2025-03-07 11:00:00,447.75,448.12,447.17,447.5,15428.0,447.75,448.12,447.17,447.5,15428.0
2025-03-07 11:05:00,447.38,447.98,446.97,447.03,14632.0,447.38,447.98,446.97,447.03,14632.0
2025-03-07 11:10:00,447.25,447.45,446.8,447.33,18716.0,447.25,447.45,446.8,447.33,18716.0
2025-03-07 11:15:00,447.4,447.58,445.9,445.9,20426.0,447.4,447.58,445.9,445.9,20426.0
2025-03-07 11:20:00,446.02,446.15,444.94,445.1,20287.0,446.02,446.15,444.94,445.1,20287.0
2025-03-07 11:25:00,445.1,445.1,443.94,444.27,19453.0,445.1,445.1,443.94,444.27,19453.0
2025-03-07 11:30:00,444.48,444.93,444.02,444.34,19708.0,444.48,444.93,444.02,444.34,19708.0
2025-03-07 11:35:00,444.15,444.34,442.96,443.7,16047.0,444.15,444.34,442.96,443.7,16047.0
2025-03-07 11:40:00,443.47,443.51,442.04,443.31,11400.0,443.47,443.51,442.04,443.31,11400.0
2025-03-07 11:45:00,443.02,443.45,442.7,442.8,6037.0,443.02,443.45,442.7,442.8,6037.0
2025-03-07 11:50:00,442.87,443.18,442.21,443.18,9990.0,442.87,443.18,442.21,443.18,9990.0
2025-03-07 11:55:00,442.89,443.97,442.89,443.97,7486.0,442.89,443.97,442.89,443.97,7486.0
2025-03-07 12:00:00,443.76,444.0,442.78,442.81,9786.0,443.76,444.0,442.78,442.81,9786.0
2025-03-07 12:05:00,442.77,443.09,441.29,441.69,5861.0,442.77,443.09,441.29,441.69,5861.0
2025-03-07 12:10:00,441.63,442.47,440.99,442.47,7076.0,441.63,442.47,440.99,442.47,7076.0
2025-03-07 12:15:00,442.32,442.48,441.56,441.88,8621.0,442.32,442.48,441.56,441.88,8621.0
2025-03-07 12:20:00,441.88,442.5,441.72,442.5,8676.0,441.88,442.5,441.72,442.5,8676.0
2025-03-07 12:25:00,442.29,443.48,442.05,443.39,7294.0,442.29,443.48,442.05,443.39,7294.0
2025-03-07 12:30:00,443.25,444.27,442.91,444.27,9760.0,443.25,444.27,442.91,444.27,9760.0
2025-03-07 12:35:00,444.27,444.8,443.83,444.17,14365.0,444.27,444.8,443.83,444.17,14365.0
2025-03-07 12:40:00,444.12,445.97,444.12,445.94,9701.0,444.12,445.97,444.12,445.94,9701.0
2025-03-07 12:45:00,446.0,447.13,445.96,446.47,9779.0,446.0,447.13,445.96,446.47,9779.0
2025-03-07 12:50:00,446.52,447.37,446.22,447.37,17296.0,446.52,447.37,446.22,447.37,17296.0
2025-03-07 12:55:00,447.37,447.37,444.97,445.03,11189.0,447.37,447.37,444.97,445.03,11189.0
2025-03-07 13:00:00,445.1,447.24,444.96,447.19,5844.0,445.1,447.24,444.96,447.19,5844.0
2025-03-07 13:05:00,447.16,447.76,446.23,446.45,8101.0,447.16,447.76,446.23,446.45,8101.0
2025-03-07 13:10:00,446.5,447.29,446.1,447.03,4761.0,446.5,447.29,446.1,447.03,4761.0
2025-03-07 13:15:00,447.24,447.31,446.8,446.97,4829.0,447.24,447.31,446.8,446.97,4829.0
2025-03-07 13:20:00,447.21,447.71,446.21,446.36,5104.0,447.21,447.71,446.21,446.36,5104.0
2025-03-07 13:25:00,446.3,446.81,446.13,446.21,4799.0,446.3,446.81,446.13,446.21,4799.0
2025-03-07 13:30:00,446.21,447.04,446.18,446.78,7284.0,446.21,447.04,446.18,446.78,7284.0
2025-03-07 13:35:00,446.89,447.88,446.59,447.85,8757.0,446.89,447.88,446.59,447.85,8757.0
2025-03-07 13:40:00,448.01,448.33,447.19,447.79,7907.0,448.01,448.33,447.19,447.79,7907.0
2025-03-07 13:45:00,447.78,448.39,447.45,448.39,6899.0,447.78,448.39,447.45,448.39,6899.0
2025-03-07 13:50:00,448.19,449.29,448.04,449.17,19035.0,448.19,449.29,448.04,449.17,19035.0
2025-03-07 13:55:00,449.03,449.3,448.56,449.2,6635.0,449.03,449.3,448.56,449.2,6635.0
2025-03-07 14:00:00,449.01,450.05,448.97,449.59,10720.0,449.01,450.05,448.97,449.59,10720.0
2025-03-07 14:05:00,449.33,449.51,448.33,448.39,10040.0,449.33,449.51,448.33,448.39,10040.0
2025-03-07 14:10:00,448.38,450.01,448.38,449.39,24231.0,448.38,450.01,448.38,449.39,24231.0
2025-03-07 14:15:00,449.31,449.76,448.93,449.73,6915.0,449.31,449.76,448.93,449.73,6915.0
2025-03-07 14:20:00,449.8,450.65,449.8,450.43,9434.0,449.8,450.65,449.8,450.43,9434.0
2025-03-07 14:25:00,450.66,450.66,449.97,450.6,12302.0,450.66,450.66,449.97,450.6,12302.0
2025-03-07 14:30:00,450.43,451.07,450.27,450.46,6949.0,450.43,451.07,450.27,450.46,6949.0
2025-03-07 14:35:00,450.71,451.09,450.1,450.75,8472.0,450.71,451.09,450.1,450.75,8472.0
2025-03-07 14:40:00,450.79,451.03,450.04,450.33,7805.0,450.79,451.03,450.04,450.33,7805.0
2025-03-07 14:45:00,450.07,450.31,449.61,449.72,16275.0,450.07,450.31,449.61,449.72,16275.0
2025-03-07 14:50:00,449.73,450.19,449.52,450.03,8554.0,449.73,450.19,449.52,450.03,8554.0
2025-03-07 14:55:00,450.06,450.26,449.63,449.84,7473.0,450.06,450.26,449.63,449.84,7473.0
2025-03-07 15:00:00,449.8,449.97,449.4,449.77,4826.0,449.8,449.97,449.4,449.77,4826.0
2025-03-07 15:05:00,449.74,451.11,449.74,451.11,4758.0,449.74,451.11,449.74,451.11,4758.0
2025-03-07 15:10:00,451.1,451.31,450.43,450.52,9791.0,451.1,451.31,450.43,450.52,9791.0
2025-03-07 15:15:00,450.47,451.23,449.92,450.8,8589.0,450.47,451.23,449.92,450.8,8589.0
2025-03-07 15:20:00,450.82,450.82,450.11,450.42,12769.0,450.82,450.82,450.11,450.42,12769.0
2025-03-07 15:25:00,450.43,450.86,450.16,450.76,39680.0,450.43,450.86,450.16,450.76,39680.0
2025-03-07 15:30:00,450.63,450.66,449.82,450.47,12706.0,450.63,450.66,449.82,450.47,12706.0
2025-03-07 15:35:00,450.4,450.4,448.66,449.37,14629.0,450.4,450.4,448.66,449.37,14629.0
2025-03-07 15:40:00,449.02,449.57,448.31,449.3,18769.0,449.02,449.57,448.31,449.3,18769.0
2025-03-07 15:45:00,449.51,450.11,449.37,449.59,15720.0,449.51,450.11,449.37,449.59,15720.0
2025-03-07 15:50:00,449.35,450.0,448.01,449.66,56126.0,449.35,450.0,448.01,449.66,56126.0
2025-03-07 15:55:00,449.66,450.39,449.29,449.38,117764.0,449.66,450.39,449.29,449.38,117764.0
2025-03-10 09:30:00,440.71,444.0,439.08,440.65,107289.0,440.71,444.0,439.08,440.65,107289.0
2025-03-10 09:35:00,440.69,442.0,438.61,439.49,58274.0,440.69,442.0,438.61,439.49,58274.0
2025-03-10 09:40:00,439.79,440.97,437.8,438.38,33386.0,439.79,440.97,437.8,438.38,33386.0
2025-03-10 09:45:00,438.34,441.11,438.33,440.6,34095.0,438.34,441.11,438.33,440.6,34095.0
2025-03-10 09:50:00,440.46,443.44,440.45,441.84,31955.0,440.46,443.44,440.45,441.84,31955.0
2025-03-10 09:55:00,442.12,444.54,442.1,443.47,29857.0,442.12,444.54,442.1,443.47,29857.0
2025-03-10 10:00:00,443.1,443.78,442.41,443.71,21406.0,443.1,443.78,442.41,443.71,21406.0
2025-03-10 10:05:00,443.75,444.04,441.52,441.52,28566.0,443.75,444.04,441.52,441.52,28566.0
2025-03-10 10:10:00,441.66,444.0,441.28,443.38,13366.0,441.66,444.0,441.28,443.38,13366.0
2025-03-10 10:15:00,443.01,443.5,441.23,441.88,20775.0,443.01,443.5,441.23,441.88,20775.0
2025-03-10 10:20:00,441.83,442.3,440.74,441.45,21844.0,441.83,442.3,440.74,441.45,21844.0
2025-03-10 10:25:00,441.28,441.3,438.38,439.39,13006.0,441.28,441.3,438.38,439.39,13006.0
2025-03-10 10:30:00,439.33,441.25,438.81,438.86,13952.0,439.33,441.25,438.81,438.86,13952.0
2025-03-10 10:35:00,438.78,439.72,438.33,439.07,23948.0,438.78,439.72,438.33,439.07,23948.0
2025-03-10 10:40:00,438.92,439.43,438.27,438.57,30291.0,438.92,439.43,438.27,438.57,30291.0
2025-03-10 10:45:00,438.34,438.95,437.07,438.04,28442.0,438.34,438.95,437.07,438.04,28442.0
2025-03-10 10:50:00,437.91,438.55,437.18,438.3,13594.0,437.91,438.55,437.18,438.3,13594.0
2025-03-10 10:55:00,438.46,438.46,436.88,438.08,48727.0,438.46,438.46,436.88,438.08,48727.0
2025-03-10 11:00:00,438.09,438.68,437.4,437.85,14006.0,438.09,438.68,437.4,437.85,14006.0
2025-03-10 11:05:00,437.9,438.56,437.53,438.26,19494.0,437.9,438.56,437.53,438.26,19494.0
2025-03-10 11:10:00,438.31,439.21,437.97,439.14,16860.0,438.31,439.21,437.97,439.14,16860.0
2025-03-10 11:15:00,439.21,439.21,438.45,438.48,11000.0,439.21,439.21,438.45,438.48,11000.0
2025-03-10 11:20:00,438.31,439.8,437.91,439.19,16510.0,438.31,439.8,437.91,439.19,16510.0
2025-03-10 11:25:00,439.06,439.65,438.76,439.58,18127.0,439.06,439.65,438.76,439.58,18127.0
2025-03-10 11:30:00,439.66,440.49,439.42,439.46,17376.0,439.66,440.49,439.42,439.46,17376.0
2025-03-10 11:35:00,439.49,440.06,439.0,439.94,11835.0,439.49,440.06,439.0,439.94,11835.0
2025-03-10 11:40:00,439.94,440.0,438.64,439.06,18130.0,439.94,440.0,438.64,439.06,18130.0
2025-03-10 11:45:00,439.18,439.5,438.99,439.42,13690.0,439.18,439.5,438.99,439.42,13690.0
2025-03-10 11:50:00,439.29,439.33,438.51,439.19,12196.0,439.29,439.33,438.51,439.19,12196.0
2025-03-10 11:55:00,439.22,439.41,438.49,439.26,12291.0,439.22,439.41,438.49,439.26,12291.0
2025-03-10 12:00:00,439.3,439.53,438.24,438.24,20662.0,439.3,439.53,438.24,438.24,20662.0
2025-03-10 12:05:00,438.2,438.68,437.91,438.14,23519.0,438.2,438.68,437.91,438.14,23519.0
2025-03-10 12:10:00,438.24,438.44,437.66,438.44,11241.0,438.24,438.44,437.66,438.44,11241.0
2025-03-10 12:15:00,438.4,438.68,437.58,437.7,9518.0,438.4,438.68,437.58,437.7,9518.0
2025-03-10 12:20:00,437.7,437.7,436.8,437.21,13418.0,437.7,437.7,436.8,437.21,13418.0
2025-03-10 12:25:00,437.51,437.67,437.2,437.52,19051.0,437.51,437.67,437.2,437.52,19051.0
2025-03-10 12:30:00,437.7,438.93,437.5,438.76,12116.0,437.7,438.93,437.5,438.76,12116.0
2025-03-10 12:35:00,438.51,438.56,437.68,437.72,13953.0,438.51,438.56,437.68,437.72,13953.0
2025-03-10 12:40:00,437.67,438.18,437.67,437.83,11066.0,437.67,438.18,437.67,437.83,11066.0
2025-03-10 12:45:00,438.0,438.58,437.78,438.24,12530.0,438.0,438.58,437.78,438.24,12530.0
2025-03-10 12:50:00,438.42,438.8,438.15,438.72,4651.0,438.42,438.8,438.15,438.72,4651.0
2025-03-10 12:55:00,438.86,439.47,438.74,439.0,7193.0,438.86,439.47,438.74,439.0,7193.0
2025-03-10 13:00:00,439.11,439.15,438.34,438.49,22084.0,439.11,439.15,438.34,438.49,22084.0
2025-03-10 13:05:00,438.55,438.94,438.08,438.21,18345.0,438.55,438.94,438.08,438.21,18345.0
2025-03-10 13:10:00,438.11,439.33,437.94,439.22,14599.0,438.11,439.33,437.94,439.22,14599.0
2025-03-10 13:15:00,439.34,439.66,439.11,439.44,16305.0,439.34,439.66,439.11,439.44,16305.0
2025-03-10 13:20:00,439.63,440.29,439.52,439.99,24193.0,439.63,440.29,439.52,439.99,24193.0
2025-03-10 13:25:00,439.74,439.94,439.1,439.28,8221.0,439.74,439.94,439.1,439.28,8221.0
2025-03-10 13:30:00,439.09,439.21,438.28,438.28,9402.0,439.09,439.21,438.28,438.28,9402.0
2025-03-10 13:35:00,438.48,438.49,437.4,437.76,18198.0,438.48,438.49,437.4,437.76,18198.0
2025-03-10 13:40:00,437.78,438.27,437.63,438.0,11350.0,437.78,438.27,437.63,438.0,11350.0
2025-03-10 13:45:00,438.01,438.39,437.76,438.0,8353.0,438.01,438.39,437.76,438.0,8353.0
2025-03-10 13:50:00,438.09,438.3,437.57,438.3,11328.0,438.09,438.3,437.57,438.3,11328.0
2025-03-10 13:55:00,438.39,438.68,437.66,438.12,11546.0,438.39,438.68,437.66,438.12,11546.0
2025-03-10 14:00:00,438.11,438.13,437.47,437.53,19726.0,438.11,438.13,437.47,437.53,19726.0
2025-03-10 14:05:00,437.62,437.62,436.53,437.04,17205.0,437.62,437.62,436.53,437.04,17205.0
2025-03-10 14:10:00,437.43,438.63,437.43,438.15,17465.0,437.43,438.63,437.43,438.15,17465.0
2025-03-10 14:15:00,438.15,438.53,438.0,438.13,8173.0,438.15,438.53,438.0,438.13,8173.0
2025-03-10 14:20:00,438.14,438.45,437.89,438.08,10432.0,438.14,438.45,437.89,438.08,10432.0
2025-03-10 14:25:00,438.02,438.03,437.37,437.78,5734.0,438.02,438.03,437.37,437.78,5734.0
2025-03-10 14:30:00,437.78,437.97,437.01,437.33,8402.0,437.78,437.97,437.01,437.33,8402.0
2025-03-10 14:35:00,436.98,437.3,436.74,436.87,9035.0,436.98,437.3,436.74,436.87,9035.0
2025-03-10 14:40:00,436.9,437.07,436.33,436.69,9681.0,436.9,437.07,436.33,436.69,9681.0
2025-03-10 14:45:00,436.78,437.07,436.64,436.65,11865.0,436.78,437.07,436.64,436.65,11865.0
2025-03-10 14:50:00,436.72,436.78,435.92,435.93,8891.0,436.72,436.78,435.92,435.93,8891.0
2025-03-10 14:55:00,435.87,436.0,434.43,434.43,13982.0,435.87,436.0,434.43,434.43,13982.0
2025-03-10 15:00:00,434.33,434.98,433.8,434.26,13045.0,434.33,434.98,433.8,434.26,13045.0
2025-03-10 15:05:00,434.07,434.33,433.23,433.5,22691.0,434.07,434.33,433.23,433.5,22691.0
2025-03-10 15:10:00,433.56,434.72,433.51,434.62,21096.0,433.56,434.72,433.51,434.62,21096.0
2025-03-10 15:15:00,434.52,435.47,434.36,435.31,26381.0,434.52,435.47,434.36,435.31,26381.0
2025-03-10 15:20:00,435.17,436.1,435.17,436.09,16737.0,435.17,436.1,435.17,436.09,16737.0
2025-03-10 15:25:00,435.97,437.73,435.86,436.06,18827.0,435.97,437.73,435.86,436.06,18827.0
2025-03-10 15:30:00,436.06,437.3,436.0,437.24,22034.0,436.06,437.3,436.0,437.24,22034.0
2025-03-10 15:35:00,437.42,437.42,435.76,436.63,22131.0,437.42,437.42,435.76,436.63,22131.0
2025-03-10 15:40:00,436.6,436.77,434.38,434.51,20296.0,436.6,436.77,434.38,434.51,20296.0
2025-03-10 15:45:00,434.53,435.67,434.44,435.11,36107.0,434.53,435.67,434.44,435.11,36107.0
2025-03-10 15:50:00,435.24,436.15,434.35,434.73,59178.0,435.24,436.15,434.35,434.73,59178.0
2025-03-10 15:55:00,434.88,436.16,434.81,435.23,126528.0,434.88,436.16,434.81,435.23,126528.0
2025-03-11 09:30:00,432.88,437.77,431.0,437.32,74525.0,432.88,437.77,431.0,437.32,74525.0
2025-03-11 09:35:00,437.28,438.19,435.31,436.04,25349.0,437.28,438.19,435.31,436.04,25349.0
2025-03-11 09:40:00,436.29,437.42,435.93,436.88,11640.0,436.29,437.42,435.93,436.88,11640.0
2025-03-11 09:45:00,436.77,437.5,435.25,437.04,16788.0,436.77,437.5,435.25,437.04,16788.0
2025-03-11 09:50:00,437.05,437.72,435.7,436.68,17783.0,437.05,437.72,435.7,436.68,17783.0
2025-03-11 09:55:00,436.56,437.65,436.31,437.49,9399.0,436.56,437.65,436.31,437.49,9399.0
2025-03-11 10:00:00,437.21,439.16,434.44,435.48,18429.0,437.21,439.16,434.44,435.48,18429.0
2025-03-11 10:05:00,435.95,437.21,435.71,436.75,27405.0,435.95,437.21,435.71,436.75,27405.0
2025-03-11 10:10:00,436.84,436.84,435.52,435.64,12038.0,436.84,436.84,435.52,435.64,12038.0
2025-03-11 10:15:00,435.84,436.88,435.36,436.7,9986.0,435.84,436.88,435.36,436.7,9986.0
2025-03-11 10:20:00,436.63,436.89,433.98,434.8,18274.0,436.63,436.89,433.98,434.8,18274.0
2025-03-11 10:25:00,434.8,435.58,433.94,435.39,28777.0,434.8,435.58,433.94,435.39,28777.0
2025-03-11 10:30:00,435.63,436.64,435.63,436.48,14012.0,435.63,436.64,435.63,436.48,14012.0
2025-03-11 10:35:00,436.48,437.81,435.74,436.21,14957.0,436.48,437.81,435.74,436.21,14957.0
2025-03-11 10:40:00,436.42,438.08,436.11,437.68,8241.0,436.42,438.08,436.11,437.68,8241.0
2025-03-11 10:45:00,437.79,438.92,436.96,436.97,11944.0,437.79,438.92,436.96,436.97,11944.0
2025-03-11 10:50:00,437.0,439.16,436.92,438.69,9086.0,437.0,439.16,436.92,438.69,9086.0
2025-03-11 10:55:00,438.37,438.48,437.09,437.24,8833.0,438.37,438.48,437.09,437.24,8833.0
2025-03-11 11:00:00,437.21,437.63,436.17,436.66,15326.0,437.21,437.63,436.17,436.66,15326.0
2025-03-11 11:05:00,436.48,438.72,436.47,438.72,21506.0,436.48,438.72,436.47,438.72,21506.0
2025-03-11 11:10:00,438.42,439.6,437.75,439.28,17033.0,438.42,439.6,437.75,439.28,17033.0
2025-03-11 11:15:00,439.6,440.3,439.6,440.02,20769.0,439.6,440.3,439.6,440.02,20769.0
2025-03-11 11:20:00,439.91,440.35,438.26,438.47,15537.0,439.91,440.35,438.26,438.47,15537.0
2025-03-11 11:25:00,438.29,439.73,438.08,438.92,7628.0,438.29,439.73,438.08,438.92,7628.0
2025-03-11 11:30:00,438.48,439.53,438.35,438.58,5182.0,438.48,439.53,438.35,438.58,5182.0
2025-03-11 11:35:00,438.67,439.26,437.99,438.71,7151.0,438.67,439.26,437.99,438.71,7151.0
2025-03-11 11:40:00,439.17,440.0,439.11,439.42,11976.0,439.17,440.0,439.11,439.42,11976.0
2025-03-11 11:45:00,439.24,439.31,438.3,438.99,17855.0,439.24,439.31,438.3,438.99,17855.0
2025-03-11 11:50:00,439.18,439.88,438.97,439.26,14459.0,439.18,439.88,438.97,439.26,14459.0
2025-03-11 11:55:00,439.3,439.54,437.75,438.0,24609.0,439.3,439.54,437.75,438.0,24609.0
2025-03-11 12:00:00,438.02,438.24,437.53,437.63,9005.0,438.02,438.24,437.53,437.63,9005.0
2025-03-11 12:05:00,437.64,437.73,436.77,436.94,7187.0,437.64,437.73,436.77,436.94,7187.0
2025-03-11 12:10:00,437.07,437.54,436.58,436.84,9547.0,437.07,437.54,436.58,436.84,9547.0
2025-03-11 12:15:00,436.89,437.43,436.89,437.39,3160.0,436.89,437.43,436.89,437.39,3160.0
2025-03-11 12:20:00,437.43,438.69,437.19,438.36,15338.0,437.43,438.69,437.19,438.36,15338.0
2025-03-11 12:25:00,438.33,438.75,438.13,438.18,16069.0,438.33,438.75,438.13,438.18,16069.0
2025-03-11 12:30:00,438.21,438.68,437.41,437.8,19498.0,438.21,438.68,437.41,437.8,19498.0
2025-03-11 12:35:00,437.61,438.21,436.65,436.65,18138.0,437.61,438.21,436.65,436.65,18138.0
2025-03-11 12:40:00,436.74,437.61,436.39,436.75,8432.0,436.74,437.61,436.39,436.75,8432.0
2025-03-11 12:45:00,436.83,437.27,436.39,437.19,7756.0,436.83,437.27,436.39,437.19,7756.0
2025-03-11 12:50:00,437.11,437.68,436.28,436.29,7215.0,437.11,437.68,436.28,436.29,7215.0
2025-03-11 12:55:00,436.53,436.53,435.61,436.1,5061.0,436.53,436.53,435.61,436.1,5061.0
2025-03-11 13:00:00,436.04,436.2,435.38,435.49,13070.0,436.04,436.2,435.38,435.49,13070.0
2025-03-11 13:05:00,435.62,435.87,435.33,435.49,6550.0,435.62,435.87,435.33,435.49,6550.0
2025-03-11 13:10:00,435.48,435.5,434.96,435.39,6470.0,435.48,435.5,434.96,435.39,6470.0
2025-03-11 13:15:00,434.81,435.34,434.67,434.99,22228.0,434.81,435.34,434.67,434.99,22228.0
2025-03-11 13:20:00,434.99,435.12,433.54,433.74,14793.0,434.99,435.12,433.54,433.74,14793.0
2025-03-11 13:25:00,433.79,434.13,433.5,433.51,8347.0,433.79,434.13,433.5,433.51,8347.0
2025-03-11 13:30:00,433.5,434.6,433.41,433.84,12925.0,433.5,434.6,433.41,433.84,12925.0
2025-03-11 13:35:00,433.97,434.27,433.71,434.27,8614.0,433.97,434.27,433.71,434.27,8614.0
2025-03-11 13:40:00,434.22,435.81,434.11,435.75,7482.0,434.22,435.81,434.11,435.75,7482.0
2025-03-11 13:45:00,435.86,437.41,435.6,436.38,11080.0,435.86,437.41,435.6,436.38,11080.0
2025-03-11 13:50:00,436.22,436.58,435.97,436.23,7600.0,436.22,436.58,435.97,436.23,7600.0
2025-03-11 13:55:00,436.28,436.28,434.98,436.03,9418.0,436.28,436.28,434.98,436.03,9418.0
2025-03-11 14:00:00,435.81,437.72,435.81,437.54,13670.0,435.81,437.72,435.81,437.54,13670.0
2025-03-11 14:05:00,437.64,438.12,437.35,437.35,8566.0,437.64,438.12,437.35,437.35,8566.0
2025-03-11 14:10:00,437.16,438.74,437.16,438.14,8216.0,437.16,438.74,437.16,438.14,8216.0
2025-03-11 14:15:00,438.23,438.6,437.87,438.26,6519.0,438.23,438.6,437.87,438.26,6519.0
2025-03-11 14:20:00,438.45,439.49,438.42,438.98,25888.0,438.45,439.49,438.42,438.98,25888.0
2025-03-11 14:25:00,438.96,439.24,438.46,438.74,13678.0,438.96,439.24,438.46,438.74,13678.0
2025-03-11 14:30:00,438.69,439.0,437.94,438.66,24014.0,438.69,439.0,437.94,438.66,24014.0
2025-03-11 14:35:00,438.56,439.0,438.18,438.84,10370.0,438.56,439.0,438.18,438.84,10370.0
2025-03-11 14:40:00,438.91,440.68,438.84,440.37,29371.0,438.91,440.68,438.84,440.37,29371.0
2025-03-11 14:45:00,440.42,440.76,439.96,440.17,19110.0,440.42,440.76,439.96,440.17,19110.0
2025-03-11 14:50:00,440.45,441.33,440.44,440.89,9827.0,440.45,441.33,440.44,440.89,9827.0
2025-03-11 14:55:00,440.89,440.91,440.01,440.44,13141.0,440.89,440.91,440.01,440.44,13141.0
2025-03-11 15:00:00,440.36,440.61,439.36,440.03,12828.0,440.36,440.61,439.36,440.03,12828.0
2025-03-11 15:05:00,440.09,440.68,439.52,439.97,23948.0,440.09,440.68,439.52,439.97,23948.0
2025-03-11 15:10:00,439.76,439.79,439.04,439.08,19830.0,439.76,439.79,439.04,439.08,19830.0
2025-03-11 15:15:00,438.83,438.83,437.91,437.91,20900.0,438.83,438.83,437.91,437.91,20900.0
2025-03-11 15:20:00,437.95,438.31,436.73,436.76,11522.0,437.95,438.31,436.73,436.76,11522.0
2025-03-11 15:25:00,436.77,437.62,436.73,437.29,16363.0,436.77,437.62,436.73,437.29,16363.0
2025-03-11 15:30:00,437.37,437.56,436.66,436.72,12411.0,437.37,437.56,436.66,436.72,12411.0
2025-03-11 15:35:00,436.84,437.35,436.32,436.43,11916.0,436.84,437.35,436.32,436.43,11916.0
2025-03-11 15:40:00,436.36,436.76,436.05,436.72,8736.0,436.36,436.76,436.05,436.72,8736.0
2025-03-11 15:45:00,436.9,437.52,436.7,437.46,10725.0,436.9,437.52,436.7,437.46,10725.0
2025-03-11 15:50:00,437.44,437.54,434.59,435.29,53088.0,437.44,437.54,434.59,435.29,53088.0
2025-03-11 15:55:00,435.53,435.53,433.49,433.7,108185.0,435.53,435.53,433.49,433.7,108185.0
2025-03-12 09:30:00,437.74,443.9,435.5,440.31,98621.0,437.74,443.9,435.5,440.31,98621.0
2025-03-12 09:35:00,440.08,441.36,438.99,440.0,49591.0,440.08,441.36,438.99,440.0,49591.0
2025-03-12 09:40:00,440.09,441.17,439.17,440.62,40922.0,440.09,441.17,439.17,440.62,40922.0
2025-03-12 09:45:00,440.91,441.54,439.36,440.13,34758.0,440.91,441.54,439.36,440.13,34758.0
2025-03-12 09:50:00,440.28,440.97,438.63,438.7,19540.0,440.28,440.97,438.63,438.7,19540.0
2025-03-12 09:55:00,438.58,438.71,437.1,437.89,35927.0,438.58,438.71,437.1,437.89,35927.0
2025-03-12 10:00:00,437.84,438.39,436.82,438.06,30169.0,437.84,438.39,436.82,438.06,30169.0
2025-03-12 10:05:00,438.13,439.9,437.96,439.22,33478.0,438.13,439.9,437.96,439.22,33478.0
2025-03-12 10:10:00,439.28,439.87,437.66,437.85,14930.0,439.28,439.87,437.66,437.85,14930.0
2025-03-12 10:15:00,437.82,438.31,436.64,438.07,16396.0,437.82,438.31,436.64,438.07,16396.0
2025-03-12 10:20:00,438.63,439.78,437.58,438.11,10295.0,438.63,439.78,437.58,438.11,10295.0
2025-03-12 10:25:00,438.16,439.14,437.94,438.2,25219.0,438.16,439.14,437.94,438.2,25219.0
2025-03-12 10:30:00,438.04,438.21,436.42,437.0,14279.0,438.04,438.21,436.42,437.0,14279.0
2025-03-12 10:35:00,436.74,437.25,436.22,436.41,19327.0,436.74,437.25,436.22,436.41,19327.0
2025-03-12 10:40:00,436.4,437.21,436.12,437.18,8295.0,436.4,437.21,436.12,437.18,8295.0
2025-03-12 10:45:00,436.93,437.08,436.58,436.88,13203.0,436.93,437.08,436.58,436.88,13203.0
2025-03-12 10:50:00,436.94,437.3,436.75,437.1,20900.0,436.94,437.3,436.75,437.1,20900.0
2025-03-12 10:55:00,437.0,437.05,436.16,436.23,17947.0,437.0,437.05,436.16,436.23,17947.0
2025-03-12 11:00:00,436.4,436.72,435.68,436.13,12950.0,436.4,436.72,435.68,436.13,12950.0
2025-03-12 11:05:00,436.13,436.85,435.86,436.58,10638.0,436.13,436.85,435.86,436.58,10638.0
2025-03-12 11:10:00,436.57,436.8,435.96,436.74,13983.0,436.57,436.8,435.96,436.74,13983.0
2025-03-12 11:15:00,436.82,437.54,436.22,437.17,13153.0,436.82,437.54,436.22,437.17,13153.0
2025-03-12 11:20:00,437.13,438.17,436.91,438.16,12802.0,437.13,438.17,436.91,438.16,12802.0
2025-03-12 11:25:00,438.26,438.77,437.94,438.25,10683.0,438.26,438.77,437.94,438.25,10683.0
2025-03-12 11:30:00,438.25,439.34,437.88,439.07,16654.0,438.25,439.34,437.88,439.07,16654.0
2025-03-12 11:35:00,438.91,439.68,438.88,439.57,11727.0,438.91,439.68,438.88,439.57,11727.0
2025-03-12 11:40:00,439.7,440.8,439.7,440.47,9286.0,439.7,440.8,439.7,440.47,9286.0
2025-03-12 11:45:00,440.46,440.99,440.45,440.92,5881.0,440.46,440.99,440.45,440.92,5881.0
2025-03-12 11:50:00,440.98,441.03,440.37,440.79,11049.0,440.98,441.03,440.37,440.79,11049.0
2025-03-12 11:55:00,440.67,440.81,439.42,440.81,12507.0,440.67,440.81,439.42,440.81,12507.0
2025-03-12 12:00:00,440.6,440.82,440.1,440.51,12562.0,440.6,440.82,440.1,440.51,12562.0
2025-03-12 12:05:00,440.51,440.87,440.29,440.69,9318.0,440.51,440.87,440.29,440.69,9318.0
2025-03-12 12:10:00,440.74,441.1,440.08,441.09,13625.0,440.74,441.1,440.08,441.09,13625.0
2025-03-12 12:15:00,440.94,441.21,440.63,441.02,12813.0,440.94,441.21,440.63,441.02,12813.0
2025-03-12 12:20:00,440.97,441.75,440.93,441.5,17067.0,440.97,441.75,440.93,441.5,17067.0
2025-03-12 12:25:00,441.48,442.34,441.32,441.41,10086.0,441.48,442.34,441.32,441.41,10086.0
2025-03-12 12:30:00,441.3,441.94,441.3,441.59,17508.0,441.3,441.94,441.3,441.59,17508.0
2025-03-12 12:35:00,441.57,441.67,440.65,440.65,9207.0,441.57,441.67,440.65,440.65,9207.0
2025-03-12 12:40:00,440.46,440.47,439.0,439.07,10129.0,440.46,440.47,439.0,439.07,10129.0
2025-03-12 12:45:00,439.15,439.44,438.58,439.18,16311.0,439.15,439.44,438.58,439.18,16311.0
2025-03-12 12:50:00,439.53,440.45,439.39,439.85,15103.0,439.53,440.45,439.39,439.85,15103.0
2025-03-12 12:55:00,439.98,440.12,438.35,438.43,16978.0,439.98,440.12,438.35,438.43,16978.0
2025-03-12 13:00:00,438.38,438.82,438.3,438.46,5615.0,438.38,438.82,438.3,438.46,5615.0
2025-03-12 13:05:00,438.34,438.91,438.2,438.91,9602.0,438.34,438.91,438.2,438.91,9602.0
2025-03-12 13:10:00,438.91,439.52,438.71,439.52,9441.0,438.91,439.52,438.71,439.52,9441.0
2025-03-12 13:15:00,439.53,439.54,438.81,439.22,11729.0,439.53,439.54,438.81,439.22,11729.0
2025-03-12 13:20:00,439.24,439.93,439.04,439.76,6490.0,439.24,439.93,439.04,439.76,6490.0
2025-03-12 13:25:00,439.69,440.39,439.63,440.39,10374.0,439.69,440.39,439.63,440.39,10374.0
2025-03-12 13:30:00,440.29,440.64,440.03,440.1,12934.0,440.29,440.64,440.03,440.1,12934.0
2025-03-12 13:35:00,440.23,440.52,439.79,439.88,15948.0,440.23,440.52,439.79,439.88,15948.0
2025-03-12 13:40:00,439.91,440.13,439.52,439.54,13072.0,439.91,440.13,439.52,439.54,13072.0
2025-03-12 13:45:00,439.76,440.2,439.43,439.43,10120.0,439.76,440.2,439.43,439.43,10120.0
2025-03-12 13:50:00,439.36,439.64,438.29,438.3,14100.0,439.36,439.64,438.29,438.3,14100.0
2025-03-12 13:55:00,438.42,438.48,437.02,437.11,21171.0,438.42,438.48,437.02,437.11,21171.0
2025-03-12 14:00:00,437.06,437.85,436.95,437.4,32760.0,437.06,437.85,436.95,437.4,32760.0
2025-03-12 14:05:00,437.41,437.42,436.5,437.09,21179.0,437.41,437.42,436.5,437.09,21179.0
2025-03-12 14:10:00,437.13,438.0,437.13,437.69,32513.0,437.13,438.0,437.13,437.69,32513.0
2025-03-12 14:15:00,437.58,437.85,437.16,437.3,33125.0,437.58,437.85,437.16,437.3,33125.0
2025-03-12 14:20:00,437.47,437.87,437.31,437.53,20457.0,437.47,437.87,437.31,437.53,20457.0
2025-03-12 14:25:00,437.72,438.36,437.4,438.08,16791.0,437.72,438.36,437.4,438.08,16791.0
2025-03-12 14:30:00,438.08,438.08,437.0,437.74,42388.0,438.08,438.08,437.0,437.74,42388.0
2025-03-12 14:35:00,437.73,438.25,437.31,438.15,22806.0,437.73,438.25,437.31,438.15,22806.0
2025-03-12 14:40:00,438.16,438.2,437.72,438.14,16145.0,438.16,438.2,437.72,438.14,16145.0
2025-03-12 14:45:00,438.06,439.42,437.0,439.42,26455.0,438.06,439.42,437.0,439.42,26455.0
2025-03-12 14:50:00,439.32,439.46,438.66,439.03,20461.0,439.32,439.46,438.66,439.03,20461.0
2025-03-12 14:55:00,439.01,439.36,438.44,439.23,12407.0,439.01,439.36,438.44,439.23,12407.0
2025-03-12 15:00:00,439.12,439.24,438.25,439.24,11630.0,439.12,439.24,438.25,439.24,11630.0
2025-03-12 15:05:00,438.96,439.15,438.27,438.89,18461.0,438.96,439.15,438.27,438.89,18461.0
2025-03-12 15:10:00,438.73,438.94,437.94,437.94,20221.0,438.73,438.94,437.94,437.94,20221.0
2025-03-12 15:15:00,437.94,439.43,437.42,439.22,29343.0,437.94,439.43,437.42,439.22,29343.0
2025-03-12 15:20:00,439.28,439.38,438.0,438.32,22967.0,439.28,439.38,438.0,438.32,22967.0
2025-03-12 15:25:00,438.31,438.66,437.8,437.88,29510.0,438.31,438.66,437.8,437.88,29510.0
2025-03-12 15:30:00,437.78,438.84,437.77,438.63,21255.0,437.78,438.84,437.77,438.63,21255.0
2025-03-12 15:35:00,438.48,438.49,437.74,438.3,70181.0,438.48,438.49,437.74,438.3,70181.0
2025-03-12 15:40:00,438.19,438.47,437.23,437.92,44488.0,438.19,438.47,437.23,437.92,44488.0
2025-03-12 15:45:00,438.0,438.65,437.77,438.1,41895.0,438.0,438.65,437.77,438.1,41895.0
2025-03-12 15:50:00,437.97,439.2,437.26,439.19,103983.0,437.97,439.2,437.26,439.19,103983.0
2025-03-12 15:55:00,438.89,439.46,437.87,438.76,169870.0,438.89,439.46,437.87,438.76,169870.0
2025-03-13 09:30:00,405.27,405.95,391.56,393.96,693670.0,405.27,405.95,391.56,393.96,693670.0
2025-03-13 09:35:00,393.97,395.79,390.21,393.51,372032.0,393.97,395.79,390.21,393.51,372032.0
2025-03-13 09:40:00,393.6,394.69,389.11,390.39,365006.0,393.6,394.69,389.11,390.39,365006.0
2025-03-13 09:45:00,390.4,391.42,388.19,389.39,206128.0,390.4,391.42,388.19,389.39,206128.0
2025-03-13 09:50:00,389.52,391.45,389.03,390.25,203878.0,389.52,391.45,389.03,390.25,203878.0
2025-03-13 09:55:00,390.54,393.66,390.06,392.83,229929.0,390.54,393.66,390.06,392.83,229929.0
2025-03-13 10:00:00,393.42,395.0,390.27,393.59,170730.0,393.42,395.0,390.27,393.59,170730.0
2025-03-13 10:05:00,393.59,395.55,391.46,391.79,145445.0,393.59,395.55,391.46,391.79,145445.0
2025-03-13 10:10:00,391.85,393.32,390.76,392.48,103370.0,391.85,393.32,390.76,392.48,103370.0
2025-03-13 10:15:00,392.72,394.57,392.3,392.79,93241.0,392.72,394.57,392.3,392.79,93241.0
2025-03-13 10:20:00,392.96,393.32,390.68,391.39,112038.0,392.96,393.32,390.68,391.39,112038.0
2025-03-13 10:25:00,391.39,392.26,387.5,387.84,176502.0,391.39,392.26,387.5,387.84,176502.0
2025-03-13 10:30:00,387.92,390.2,387.91,388.8,96852.0,387.92,390.2,387.91,388.8,96852.0
2025-03-13 10:35:00,388.85,389.46,387.12,387.91,104409.0,388.85,389.46,387.12,387.91,104409.0
2025-03-13 10:40:00,388.02,388.74,387.26,388.0,100141.0,388.02,388.74,387.26,388.0,100141.0
2025-03-13 10:45:00,388.06,388.53,386.4,386.97,101097.0,388.06,388.53,386.4,386.97,101097.0
2025-03-13 10:50:00,386.84,387.86,386.53,387.24,70056.0,386.84,387.86,386.53,387.24,70056.0
2025-03-13 10:55:00,387.02,387.49,386.3,386.55,75133.0,387.02,387.49,386.3,386.55,75133.0
2025-03-13 11:00:00,386.55,387.84,386.52,387.3,82818.0,386.55,387.84,386.52,387.3,82818.0
2025-03-13 11:05:00,387.24,387.24,386.0,386.5,60959.0,387.24,387.24,386.0,386.5,60959.0
2025-03-13 11:10:00,386.67,387.26,384.98,384.98,101035.0,386.67,387.26,384.98,384.98,101035.0
2025-03-13 11:15:00,384.98,385.04,384.01,384.67,115658.0,384.98,385.04,384.01,384.67,115658.0
2025-03-13 11:20:00,384.59,384.84,384.02,384.38,86971.0,384.59,384.84,384.02,384.38,86971.0
2025-03-13 11:25:00,384.38,384.5,383.25,383.7,85979.0,384.38,384.5,383.25,383.7,85979.0
2025-03-13 11:30:00,383.54,383.77,382.65,383.01,77423.0,383.54,383.77,382.65,383.01,77423.0
2025-03-13 11:35:00,383.12,383.12,381.0,381.99,112098.0,383.12,383.12,381.0,381.99,112098.0
2025-03-13 11:40:00,381.99,383.0,381.5,382.49,88268.0,381.99,383.0,381.5,382.49,88268.0
2025-03-13 11:45:00,382.55,382.66,381.02,381.45,65431.0,382.55,382.66,381.02,381.45,65431.0
2025-03-13 11:50:00,381.45,381.8,381.0,381.8,70783.0,381.45,381.8,381.0,381.8,70783.0
2025-03-13 11:55:00,381.69,382.73,381.0,381.02,98963.0,381.69,382.73,381.0,381.02,98963.0
2025-03-13 12:00:00,381.01,383.51,380.71,383.28,104024.0,381.01,383.51,380.71,383.28,104024.0
2025-03-13 12:05:00,383.46,384.21,382.18,383.29,95175.0,383.46,384.21,382.18,383.29,95175.0
2025-03-13 12:10:00,383.3,383.34,382.12,383.0,70838.0,383.3,383.34,382.12,383.0,70838.0
2025-03-13 12:15:00,382.81,384.11,382.71,383.87,58225.0,382.81,384.11,382.71,383.87,58225.0
2025-03-13 12:20:00,383.86,384.9,383.49,384.28,89797.0,383.86,384.9,383.49,384.28,89797.0
2025-03-13 12:25:00,384.5,384.89,383.14,383.5,76169.0,384.5,384.89,383.14,383.5,76169.0
2025-03-13 12:30:00,383.62,383.83,382.9,383.54,72146.0,383.62,383.83,382.9,383.54,72146.0
2025-03-13 12:35:00,383.54,384.5,383.22,384.31,43556.0,383.54,384.5,383.22,384.31,43556.0
2025-03-13 12:40:00,384.08,384.44,382.7,382.71,40771.0,384.08,384.44,382.7,382.71,40771.0
2025-03-13 12:45:00,382.71,382.79,381.08,381.84,46279.0,382.71,382.79,381.08,381.84,46279.0
2025-03-13 12:50:00,381.81,383.05,381.71,382.73,71054.0,381.81,383.05,381.71,382.73,71054.0
2025-03-13 12:55:00,382.9,382.95,381.78,382.55,41336.0,382.9,382.95,381.78,382.55,41336.0
2025-03-13 13:00:00,382.55,382.68,380.81,381.05,48003.0,382.55,382.68,380.81,381.05,48003.0
2025-03-13 13:05:00,381.14,381.24,379.81,380.0,93773.0,381.14,381.24,379.81,380.0,93773.0
2025-03-13 13:10:00,380.0,380.09,378.91,379.31,92394.0,380.0,380.09,378.91,379.31,92394.0
2025-03-13 13:15:00,379.38,379.39,377.06,377.74,67812.0,379.38,379.39,377.06,377.74,67812.0
2025-03-13 13:20:00,377.63,378.38,377.2,378.18,69033.0,377.63,378.38,377.2,378.18,69033.0
2025-03-13 13:25:00,378.17,379.4,378.03,378.83,55886.0,378.17,379.4,378.03,378.83,55886.0
2025-03-13 13:30:00,378.71,379.16,378.41,378.52,36800.0,378.71,379.16,378.41,378.52,36800.0
2025-03-13 13:35:00,378.34,380.46,378.34,379.9,55063.0,378.34,380.46,378.34,379.9,55063.0
2025-03-13 13:40:00,380.1,380.1,378.58,378.65,43643.0,380.1,380.1,378.58,378.65,43643.0
2025-03-13 13:45:00,378.86,379.57,378.68,378.85,24419.0,378.86,379.57,378.68,378.85,24419.0
2025-03-13 13:50:00,378.87,379.88,378.51,379.8,33002.0,378.87,379.88,378.51,379.8,33002.0
2025-03-13 13:55:00,379.88,380.14,379.26,379.47,32109.0,379.88,380.14,379.26,379.47,32109.0
2025-03-13 14:00:00,379.45,380.82,379.25,380.07,52906.0,379.45,380.82,379.25,380.07,52906.0
2025-03-13 14:05:00,380.16,380.69,379.95,380.31,45187.0,380.16,380.69,379.95,380.31,45187.0
2025-03-13 14:10:00,380.31,382.85,380.31,382.54,67380.0,380.31,382.85,380.31,382.54,67380.0
2025-03-13 14:15:00,382.57,383.09,380.67,380.85,107589.0,382.57,383.09,380.67,380.85,107589.0
2025-03-13 14:20:00,380.83,380.83,379.8,380.44,70921.0,380.83,380.83,379.8,380.44,70921.0
2025-03-13 14:25:00,380.49,380.71,379.21,379.75,64805.0,380.49,380.71,379.21,379.75,64805.0
2025-03-13 14:30:00,379.86,380.36,379.31,379.65,48510.0,379.86,380.36,379.31,379.65,48510.0
2025-03-13 14:35:00,379.55,380.35,378.9,379.09,52390.0,379.55,380.35,378.9,379.09,52390.0
2025-03-13 14:40:00,379.09,379.3,378.25,379.21,61249.0,379.09,379.3,378.25,379.21,61249.0
2025-03-13 14:45:00,379.06,379.37,378.6,379.02,56877.0,379.06,379.37,378.6,379.02,56877.0
2025-03-13 14:50:00,379.02,380.09,378.0,378.7,78784.0,379.02,380.09,378.0,378.7,78784.0
2025-03-13 14:55:00,378.71,379.33,378.07,379.16,46905.0,378.71,379.33,378.07,379.16,46905.0
2025-03-13 15:00:00,379.15,379.66,378.0,378.19,49705.0,379.15,379.66,378.0,378.19,49705.0
2025-03-13 15:05:00,378.26,378.87,378.0,378.6,36990.0,378.26,378.87,378.0,378.6,36990.0
2025-03-13 15:10:00,378.54,379.8,378.43,378.64,44735.0,378.54,379.8,378.43,378.64,44735.0
2025-03-13 15:15:00,378.64,379.67,378.21,379.51,37282.0,378.64,379.67,378.21,379.51,37282.0
2025-03-13 15:20:00,379.44,380.58,378.84,378.92,59304.0,379.44,380.58,378.84,378.92,59304.0
2025-03-13 15:25:00,379.0,379.65,378.0,379.29,103435.0,379.0,379.65,378.0,379.29,103435.0
2025-03-13 15:30:00,379.27,379.45,378.25,379.06,75574.0,379.27,379.45,378.25,379.06,75574.0
2025-03-13 15:35:00,379.06,379.22,377.01,377.25,92209.0,379.06,379.22,377.01,377.25,92209.0
2025-03-13 15:40:00,377.11,377.18,375.11,375.48,203034.0,377.11,377.18,375.11,375.48,203034.0
2025-03-13 15:45:00,375.46,376.47,375.08,375.28,107136.0,375.46,376.47,375.08,375.28,107136.0
2025-03-13 15:50:00,375.24,376.92,374.5,376.71,196202.0,375.24,376.92,374.5,376.71,196202.0
2025-03-13 15:55:00,376.68,379.63,376.68,377.39,367218.0,376.68,379.63,376.68,377.39,367218.0
2025-03-14 09:30:00,379.52,385.35,377.8,384.86,311346.0,379.52,385.35,377.8,384.86,311346.0
2025-03-14 09:35:00,384.53,386.99,384.52,386.4,148152.0,384.53,386.99,384.52,386.4,148152.0
2025-03-14 09:40:00,386.5,388.49,385.0,387.75,159487.0,386.5,388.49,385.0,387.75,159487.0
2025-03-14 09:45:00,387.75,387.87,385.5,385.88,96254.0,387.75,387.87,385.5,385.88,96254.0
2025-03-14 09:50:00,385.89,387.1,384.9,384.98,60633.0,385.89,387.1,384.9,384.98,60633.0
2025-03-14 09:55:00,384.99,384.99,382.79,383.74,79294.0,384.99,384.99,382.79,383.74,79294.0
2025-03-14 10:00:00,383.24,385.4,381.56,384.6,61035.0,383.24,385.4,381.56,384.6,61035.0
2025-03-14 10:05:00,384.7,386.5,384.24,385.22,64531.0,384.7,386.5,384.24,385.22,64531.0
2025-03-14 10:10:00,385.41,386.1,383.66,383.92,42946.0,385.41,386.1,383.66,383.92,42946.0
2025-03-14 10:15:00,383.92,383.98,383.06,383.74,50253.0,383.92,383.98,383.06,383.74,50253.0
2025-03-14 10:20:00,383.66,384.45,383.1,383.33,34820.0,383.66,384.45,383.1,383.33,34820.0
2025-03-14 10:25:00,383.38,384.05,382.87,383.13,34048.0,383.38,384.05,382.87,383.13,34048.0
2025-03-14 10:30:00,383.27,385.0,383.16,384.75,58861.0,383.27,385.0,383.16,384.75,58861.0
2025-03-14 10:35:00,384.67,385.24,383.89,385.13,40456.0,384.67,385.24,383.89,385.13,40456.0
2025-03-14 10:40:00,385.24,385.48,384.01,384.85,28313.0,385.24,385.48,384.01,384.85,28313.0
2025-03-14 10:45:00,384.85,385.99,384.71,385.95,29107.0,384.85,385.99,384.71,385.95,29107.0
2025-03-14 10:50:00,385.87,386.45,385.56,385.77,22559.0,385.87,386.45,385.56,385.77,22559.0
2025-03-14 10:55:00,385.78,386.74,385.54,386.71,49120.0,385.78,386.74,385.54,386.71,49120.0
2025-03-14 11:00:00,386.86,387.19,386.35,386.63,42947.0,386.86,387.19,386.35,386.63,42947.0
2025-03-14 11:05:00,386.82,387.16,386.39,387.0,39760.0,386.82,387.16,386.39,387.0,39760.0
2025-03-14 11:10:00,386.99,388.7,386.89,388.64,60665.0,386.99,388.7,386.89,388.64,60665.0
2025-03-14 11:15:00,388.49,391.22,388.49,391.04,71544.0,388.49,391.22,388.49,391.04,71544.0
2025-03-14 11:20:00,390.97,391.42,390.24,390.82,49037.0,390.97,391.42,390.24,390.82,49037.0
2025-03-14 11:25:00,390.81,391.62,390.28,391.23,37854.0,390.81,391.62,390.28,391.23,37854.0
2025-03-14 11:30:00,391.16,391.16,389.98,390.5,41549.0,391.16,391.16,389.98,390.5,41549.0
2025-03-14 11:35:00,390.5,391.2,390.36,391.08,45870.0,390.5,391.2,390.36,391.08,45870.0
2025-03-14 11:40:00,391.04,393.25,390.9,392.79,103185.0,391.04,393.25,390.9,392.79,103185.0
2025-03-14 11:45:00,392.95,393.01,391.29,391.88,42502.0,392.95,393.01,391.29,391.88,42502.0
2025-03-14 11:50:00,391.95,392.51,391.1,392.42,34823.0,391.95,392.51,391.1,392.42,34823.0
2025-03-14 11:55:00,392.42,392.53,391.06,391.8,24031.0,392.42,392.53,391.06,391.8,24031.0
2025-03-14 12:00:00,391.82,392.78,391.82,392.46,19062.0,391.82,392.78,391.82,392.46,19062.0
2025-03-14 12:05:00,392.39,392.8,392.0,392.0,18759.0,392.39,392.8,392.0,392.0,18759.0
2025-03-14 12:10:00,392.21,393.07,391.87,393.07,39581.0,392.21,393.07,391.87,393.07,39581.0
2025-03-14 12:15:00,392.87,393.63,392.24,392.24,50759.0,392.87,393.63,392.24,392.24,50759.0
2025-03-14 12:20:00,392.18,393.05,392.05,392.34,35160.0,392.18,393.05,392.05,392.34,35160.0
2025-03-14 12:25:00,392.53,393.76,392.36,393.75,35815.0,392.53,393.76,392.36,393.75,35815.0
2025-03-14 12:30:00,393.79,394.03,393.2,393.72,29730.0,393.79,394.03,393.2,393.72,29730.0
2025-03-14 12:35:00,393.73,394.55,393.69,393.98,38315.0,393.73,394.55,393.69,393.98,38315.0
2025-03-14 12:40:00,394.0,394.43,393.8,394.08,14445.0,394.0,394.43,393.8,394.08,14445.0
2025-03-14 12:45:00,394.08,394.08,393.32,393.87,14889.0,394.08,394.08,393.32,393.87,14889.0
2025-03-14 12:50:00,394.04,394.34,393.75,394.1,39442.0,394.04,394.34,393.75,394.1,39442.0
2025-03-14 12:55:00,394.01,394.03,393.24,393.71,32637.0,394.01,394.03,393.24,393.71,32637.0
2025-03-14 13:00:00,393.64,393.93,393.16,393.68,24709.0,393.64,393.93,393.16,393.68,24709.0
2025-03-14 13:05:00,393.65,393.9,393.31,393.9,10514.0,393.65,393.9,393.31,393.9,10514.0
2025-03-14 13:10:00,393.9,394.35,393.55,394.15,17166.0,393.9,394.35,393.55,394.15,17166.0
2025-03-14 13:15:00,394.15,394.82,394.15,394.47,21806.0,394.15,394.82,394.15,394.47,21806.0
2025-03-14 13:20:00,394.47,394.5,393.73,393.81,21933.0,394.47,394.5,393.73,393.81,21933.0
2025-03-14 13:25:00,393.93,394.8,393.85,394.34,23726.0,393.93,394.8,393.85,394.34,23726.0
2025-03-14 13:30:00,394.31,394.77,394.16,394.31,10545.0,394.31,394.77,394.16,394.31,10545.0
2025-03-14 13:35:00,394.37,395.06,394.24,394.56,35293.0,394.37,395.06,394.24,394.56,35293.0
2025-03-14 13:40:00,394.56,395.28,394.54,394.79,16288.0,394.56,395.28,394.54,394.79,16288.0
2025-03-14 13:45:00,394.92,394.93,394.0,394.26,27796.0,394.92,394.93,394.0,394.26,27796.0
2025-03-14 13:50:00,394.51,395.24,394.41,395.19,12264.0,394.51,395.24,394.41,395.19,12264.0
2025-03-14 13:55:00,395.23,395.24,394.35,394.59,15325.0,395.23,395.24,394.35,394.59,15325.0
2025-03-14 14:00:00,394.64,394.73,393.72,394.59,22057.0,394.64,394.73,393.72,394.59,22057.0
2025-03-14 14:05:00,394.43,395.91,394.43,395.84,22230.0,394.43,395.91,394.43,395.84,22230.0
2025-03-14 14:10:00,395.72,396.36,394.76,395.0,36211.0,395.72,396.36,394.76,395.0,36211.0
2025-03-14 14:15:00,394.89,395.54,394.8,395.3,18025.0,394.89,395.54,394.8,395.3,18025.0
2025-03-14 14:20:00,395.23,395.64,394.6,394.81,33578.0,395.23,395.64,394.6,394.81,33578.0
2025-03-14 14:25:00,394.88,394.88,394.02,394.35,22626.0,394.88,394.88,394.02,394.35,22626.0
2025-03-14 14:30:00,394.4,395.24,394.4,394.79,33144.0,394.4,395.24,394.4,394.79,33144.0
2025-03-14 14:35:00,394.92,395.01,394.52,394.65,16626.0,394.92,395.01,394.52,394.65,16626.0
2025-03-14 14:40:00,394.64,395.53,394.64,395.47,22537.0,394.64,395.53,394.64,395.47,22537.0
2025-03-14 14:45:00,395.5,396.27,395.37,395.56,21916.0,395.5,396.27,395.37,395.56,21916.0
2025-03-14 14:50:00,395.56,395.57,394.49,394.49,24478.0,395.56,395.57,394.49,394.49,24478.0
2025-03-14 14:55:00,394.52,395.3,394.48,394.85,36285.0,394.52,395.3,394.48,394.85,36285.0
2025-03-14 15:00:00,395.13,395.62,394.83,395.56,20982.0,395.13,395.62,394.83,395.56,20982.0
2025-03-14 15:05:00,395.46,395.91,395.03,395.82,24761.0,395.46,395.91,395.03,395.82,24761.0
2025-03-14 15:10:00,395.82,395.9,395.53,395.69,21609.0,395.82,395.9,395.53,395.69,21609.0
2025-03-14 15:15:00,395.56,395.66,393.9,394.29,35037.0,395.56,395.66,393.9,394.29,35037.0
2025-03-14 15:20:00,394.29,394.6,393.72,394.1,27201.0,394.29,394.6,393.72,394.1,27201.0
2025-03-14 15:25:00,394.22,394.27,393.45,393.68,17646.0,394.22,394.27,393.45,393.68,17646.0
2025-03-14 15:30:00,393.61,394.39,393.61,394.05,23222.0,393.61,394.39,393.61,394.05,23222.0
2025-03-14 15:35:00,394.03,394.27,393.88,393.94,23493.0,394.03,394.27,393.88,393.94,23493.0
2025-03-14 15:40:00,393.92,393.95,393.16,393.4,36968.0,393.92,393.95,393.16,393.4,36968.0
2025-03-14 15:45:00,393.3,394.66,393.3,393.95,39037.0,393.3,394.66,393.3,393.95,39037.0
2025-03-14 15:50:00,393.87,394.61,392.66,394.32,71445.0,393.87,394.61,392.66,394.32,71445.0
2025-03-14 15:55:00,394.37,395.1,394.16,394.34,153788.0,394.37,395.1,394.16,394.34,153788.0
2025-03-17 09:30:00,394.12,397.49,392.68,395.32,85994.0,394.12,397.49,392.68,395.32,85994.0
2025-03-17 09:35:00,395.71,397.23,395.35,396.93,47769.0,395.71,397.23,395.35,396.93,47769.0
2025-03-17 09:40:00,396.7,397.18,393.61,393.9,45651.0,396.7,397.18,393.61,393.9,45651.0
2025-03-17 09:45:00,393.9,394.41,390.85,391.0,55336.0,393.9,394.41,390.85,391.0,55336.0
2025-03-17 09:50:00,391.0,391.33,390.14,390.2,50542.0,391.0,391.33,390.14,390.2,50542.0
2025-03-17 09:55:00,390.46,390.73,388.51,389.23,52602.0,390.46,390.73,388.51,389.23,52602.0
2025-03-17 10:00:00,389.0,389.6,387.19,388.17,51117.0,389.0,389.6,387.19,388.17,51117.0
2025-03-17 10:05:00,388.22,389.5,387.13,388.87,42309.0,388.22,389.5,387.13,388.87,42309.0
2025-03-17 10:10:00,388.78,390.9,388.5,390.66,30360.0,388.78,390.9,388.5,390.66,30360.0
2025-03-17 10:15:00,390.66,392.08,390.42,391.78,29430.0,390.66,392.08,390.42,391.78,29430.0
2025-03-17 10:20:00,392.2,392.5,391.37,391.67,20781.0,392.2,392.5,391.37,391.67,20781.0
2025-03-17 10:25:00,391.93,392.15,390.96,391.18,15641.0,391.93,392.15,390.96,391.18,15641.0
2025-03-17 10:30:00,390.99,391.0,390.27,390.79,29442.0,390.99,391.0,390.27,390.79,29442.0
2025-03-17 10:35:00,390.76,391.95,390.23,391.69,18758.0,390.76,391.95,390.23,391.69,18758.0
2025-03-17 10:40:00,391.69,391.72,390.89,391.52,16004.0,391.69,391.72,390.89,391.52,16004.0
2025-03-17 10:45:00,391.48,391.63,390.56,390.67,14800.0,391.48,391.63,390.56,390.67,14800.0
2025-03-17 10:50:00,390.53,390.85,390.13,390.19,7926.0,390.53,390.85,390.13,390.19,7926.0
2025-03-17 10:55:00,390.18,390.67,389.87,390.23,18596.0,390.18,390.67,389.87,390.23,18596.0
2025-03-17 11:00:00,390.23,390.57,389.78,389.8,14543.0,390.23,390.57,389.78,389.8,14543.0
2025-03-17 11:05:00,390.11,390.58,389.91,390.48,11815.0,390.11,390.58,389.91,390.48,11815.0
2025-03-17 11:10:00,390.49,390.59,389.9,389.9,7252.0,390.49,390.59,389.9,389.9,7252.0
2025-03-17 11:15:00,389.93,389.99,389.21,389.31,10960.0,389.93,389.99,389.21,389.31,10960.0
2025-03-17 11:20:00,389.38,389.82,389.07,389.58,18227.0,389.38,389.82,389.07,389.58,18227.0
2025-03-17 11:25:00,389.55,390.38,389.24,390.14,12651.0,389.55,390.38,389.24,390.14,12651.0
2025-03-17 11:30:00,390.28,390.54,389.91,389.92,10746.0,390.28,390.54,389.91,389.92,10746.0
2025-03-17 11:35:00,390.19,390.89,389.92,390.77,27012.0,390.19,390.89,389.92,390.77,27012.0
2025-03-17 11:40:00,390.8,390.8,389.89,390.12,13961.0,390.8,390.8,389.89,390.12,13961.0
2025-03-17 11:45:00,390.0,390.73,389.95,390.66,15293.0,390.0,390.73,389.95,390.66,15293.0
2025-03-17 11:50:00,390.64,391.25,390.62,390.78,16132.0,390.64,391.25,390.62,390.78,16132.0
2025-03-17 11:55:00,390.72,391.15,390.6,390.69,10881.0,390.72,391.15,390.6,390.69,10881.0
2025-03-17 12:00:00,390.74,391.1,390.13,391.1,11836.0,390.74,391.1,390.13,391.1,11836.0
2025-03-17 12:05:00,391.02,391.71,390.77,391.44,20087.0,391.02,391.71,390.77,391.44,20087.0
2025-03-17 12:10:00,391.52,391.59,390.98,390.98,12877.0,391.52,391.59,390.98,390.98,12877.0
2025-03-17 12:15:00,391.19,391.2,390.3,390.3,8564.0,391.19,391.2,390.3,390.3,8564.0
2025-03-17 12:20:00,390.3,390.56,390.0,390.21,8145.0,390.3,390.56,390.0,390.21,8145.0
2025-03-17 12:25:00,390.0,390.23,389.88,389.89,13523.0,390.0,390.23,389.88,389.89,13523.0
2025-03-17 12:30:00,389.89,389.89,389.23,389.84,11780.0,389.89,389.89,389.23,389.84,11780.0
2025-03-17 12:35:00,389.72,390.93,389.71,390.37,25742.0,389.72,390.93,389.71,390.37,25742.0
2025-03-17 12:40:00,390.05,390.17,389.62,390.13,14008.0,390.05,390.17,389.62,390.13,14008.0
2025-03-17 12:45:00,390.07,390.87,389.9,390.74,14650.0,390.07,390.87,389.9,390.74,14650.0
2025-03-17 12:50:00,390.61,391.2,390.34,390.83,9503.0,390.61,391.2,390.34,390.83,9503.0
2025-03-17 12:55:00,390.85,391.23,390.8,391.08,6553.0,390.85,391.23,390.8,391.08,6553.0
2025-03-17 13:00:00,391.14,391.23,390.71,390.87,11477.0,391.14,391.23,390.71,390.87,11477.0
2025-03-17 13:05:00,390.87,391.54,390.73,391.38,11444.0,390.87,391.54,390.73,391.38,11444.0
2025-03-17 13:10:00,391.34,391.68,391.06,391.68,7019.0,391.34,391.68,391.06,391.68,7019.0
2025-03-17 13:15:00,391.5,391.68,391.05,391.07,6295.0,391.5,391.68,391.05,391.07,6295.0
2025-03-17 13:20:00,391.14,391.45,390.84,391.28,10338.0,391.14,391.45,390.84,391.28,10338.0
2025-03-17 13:25:00,391.29,391.78,391.1,391.76,16149.0,391.29,391.78,391.1,391.76,16149.0
2025-03-17 13:30:00,391.66,392.49,391.66,392.4,13600.0,391.66,392.49,391.66,392.4,13600.0
2025-03-17 13:35:00,392.5,393.29,392.27,393.21,22589.0,392.5,393.29,392.27,393.21,22589.0
2025-03-17 13:40:00,393.22,394.25,393.14,394.25,24352.0,393.22,394.25,393.14,394.25,24352.0
2025-03-17 13:45:00,394.25,394.25,393.33,393.88,27220.0,394.25,394.25,393.33,393.88,27220.0
2025-03-17 13:50:00,394.03,394.25,393.65,394.23,19295.0,394.03,394.25,393.65,394.23,19295.0
2025-03-17 13:55:00,394.33,395.14,394.13,394.75,26993.0,394.33,395.14,394.13,394.75,26993.0
2025-03-17 14:00:00,394.69,395.49,394.47,395.2,25001.0,394.69,395.49,394.47,395.2,25001.0
2025-03-17 14:05:00,395.21,395.69,395.07,395.47,22345.0,395.21,395.69,395.07,395.47,22345.0
2025-03-17 14:10:00,395.55,396.14,395.3,395.98,26565.0,395.55,396.14,395.3,395.98,26565.0
2025-03-17 14:15:00,396.0,396.72,395.73,396.5,24137.0,396.0,396.72,395.73,396.5,24137.0
2025-03-17 14:20:00,396.66,396.84,396.17,396.17,15301.0,396.66,396.84,396.17,396.17,15301.0
2025-03-17 14:25:00,396.39,397.62,396.39,396.93,28462.0,396.39,397.62,396.39,396.93,28462.0
2025-03-17 14:30:00,397.05,397.5,396.72,397.34,18504.0,397.05,397.5,396.72,397.34,18504.0
2025-03-17 14:35:00,397.37,397.68,397.02,397.64,16137.0,397.37,397.68,397.02,397.64,16137.0
2025-03-17 14:40:00,397.61,397.93,397.24,397.56,19988.0,397.61,397.93,397.24,397.56,19988.0
2025-03-17 14:45:00,397.65,397.99,397.33,397.81,15900.0,397.65,397.99,397.33,397.81,15900.0
2025-03-17 14:50:00,397.84,398.48,397.84,398.32,19396.0,397.84,398.48,397.84,398.32,19396.0
2025-03-17 14:55:00,398.19,398.8,398.1,398.56,20571.0,398.19,398.8,398.1,398.56,20571.0
2025-03-17 15:00:00,398.58,398.67,397.88,398.0,37421.0,398.58,398.67,397.88,398.0,37421.0
2025-03-17 15:05:00,397.9,398.08,397.5,397.52,16904.0,397.9,398.08,397.5,397.52,16904.0
2025-03-17 15:10:00,397.52,397.83,397.27,397.33,15466.0,397.52,397.83,397.27,397.33,15466.0
2025-03-17 15:15:00,397.48,397.51,397.01,397.45,16964.0,397.48,397.51,397.01,397.45,16964.0
2025-03-17 15:20:00,397.5,397.93,397.31,397.76,12283.0,397.5,397.93,397.31,397.76,12283.0
2025-03-17 15:25:00,397.8,397.8,396.51,396.66,10531.0,397.8,397.8,396.51,396.66,10531.0
2025-03-17 15:30:00,396.66,397.06,396.42,396.86,44558.0,396.66,397.06,396.42,396.86,44558.0
2025-03-17 15:35:00,396.72,398.22,396.64,398.04,24680.0,396.72,398.22,396.64,398.04,24680.0
2025-03-17 15:40:00,398.14,398.31,397.7,398.31,30307.0,398.14,398.31,397.7,398.31,30307.0
2025-03-17 15:45:00,398.19,398.51,397.74,397.87,24849.0,398.19,398.51,397.74,397.87,24849.0
2025-03-17 15:50:00,397.91,398.78,397.62,398.78,59682.0,397.91,398.78,397.62,398.78,59682.0
2025-03-17 15:55:00,398.9,399.94,398.76,399.33,210278.0,398.9,399.94,398.76,399.33,210278.0
2025-03-18 09:30:00,396.21,396.21,393.0,393.5,70768.0,396.21,396.21,393.0,393.5,70768.0
2025-03-18 09:35:00,393.81,393.81,391.61,392.15,15755.0,393.81,393.81,391.61,392.15,15755.0
2025-03-18 09:40:00,391.75,392.3,388.0,388.18,35812.0,391.75,392.3,388.0,388.18,35812.0
2025-03-18 09:45:00,388.0,388.88,386.8,387.34,43872.0,388.0,388.88,386.8,387.34,43872.0
2025-03-18 09:50:00,387.14,387.75,385.59,386.01,31429.0,387.14,387.75,385.59,386.01,31429.0
2025-03-18 09:55:00,386.2,386.63,385.56,386.25,18304.0,386.2,386.63,385.56,386.25,18304.0
2025-03-18 10:00:00,386.01,386.67,384.89,385.64,44864.0,386.01,386.67,384.89,385.64,44864.0
2025-03-18 10:05:00,385.38,387.77,385.34,386.23,48307.0,385.38,387.77,385.34,386.23,48307.0
2025-03-18 10:10:00,386.26,386.44,385.0,385.59,36025.0,386.26,386.44,385.0,385.59,36025.0
2025-03-18 10:15:00,385.79,386.31,384.57,385.34,25004.0,385.79,386.31,384.57,385.34,25004.0
2025-03-18 10:20:00,385.56,386.08,385.18,385.71,16051.0,385.56,386.08,385.18,385.71,16051.0
2025-03-18 10:25:00,385.89,386.5,385.79,386.0,20872.0,385.89,386.5,385.79,386.0,20872.0
2025-03-18 10:30:00,385.88,386.33,385.61,386.09,13730.0,385.88,386.33,385.61,386.09,13730.0
2025-03-18 10:35:00,385.94,386.25,385.21,386.11,12892.0,385.94,386.25,385.21,386.11,12892.0
2025-03-18 10:40:00,386.08,386.95,385.91,386.62,39017.0,386.08,386.95,385.91,386.62,39017.0
2025-03-18 10:45:00,386.4,387.0,385.75,385.98,27962.0,386.4,387.0,385.75,385.98,27962.0
2025-03-18 10:50:00,386.14,386.55,385.14,385.56,48332.0,386.14,386.55,385.14,385.56,48332.0
2025-03-18 10:55:00,385.64,386.39,385.58,385.91,18042.0,385.64,386.39,385.58,385.91,18042.0
2025-03-18 11:00:00,385.91,385.99,384.61,385.45,18918.0,385.91,385.99,384.61,385.45,18918.0
2025-03-18 11:05:00,385.56,386.87,385.55,386.65,15462.0,385.56,386.87,385.55,386.65,15462.0
2025-03-18 11:10:00,386.71,386.9,386.18,386.66,11284.0,386.71,386.9,386.18,386.66,11284.0
2025-03-18 11:15:00,386.59,387.63,386.57,386.92,11036.0,386.59,387.63,386.57,386.92,11036.0
2025-03-18 11:20:00,386.98,387.28,386.93,387.11,12688.0,386.98,387.28,386.93,387.11,12688.0
2025-03-18 11:25:00,387.1,388.21,387.09,387.95,14906.0,387.1,388.21,387.09,387.95,14906.0
2025-03-18 11:30:00,388.15,388.15,386.85,386.93,20415.0,388.15,388.15,386.85,386.93,20415.0
2025-03-18 11:35:00,386.93,387.1,386.12,386.73,28940.0,386.93,387.1,386.12,386.73,28940.0
2025-03-18 11:40:00,386.53,386.87,385.76,386.77,27938.0,386.53,386.87,385.76,386.77,27938.0
2025-03-18 11:45:00,386.7,387.09,386.52,386.71,11816.0,386.7,387.09,386.52,386.71,11816.0
2025-03-18 11:50:00,386.71,387.66,386.35,386.94,19666.0,386.71,387.66,386.35,386.94,19666.0
2025-03-18 11:55:00,386.99,387.32,386.69,387.29,9650.0,386.99,387.32,386.69,387.29,9650.0
2025-03-18 12:00:00,387.33,388.71,387.21,388.49,19296.0,387.33,388.71,387.21,388.49,19296.0
2025-03-18 12:05:00,388.5,388.87,388.37,388.6,9045.0,388.5,388.87,388.37,388.6,9045.0
2025-03-18 12:10:00,388.76,390.0,388.48,389.43,10986.0,388.76,390.0,388.48,389.43,10986.0
2025-03-18 12:15:00,389.4,389.9,389.08,389.6,38955.0,389.4,389.9,389.08,389.6,38955.0
2025-03-18 12:20:00,389.6,390.22,389.6,390.03,29030.0,389.6,390.22,389.6,390.03,29030.0
2025-03-18 12:25:00,389.84,390.67,389.84,390.3,12765.0,389.84,390.67,389.84,390.3,12765.0
2025-03-18 12:30:00,390.27,390.35,389.9,390.19,23810.0,390.27,390.35,389.9,390.19,23810.0
2025-03-18 12:35:00,390.23,390.34,389.87,390.12,25606.0,390.23,390.34,389.87,390.12,25606.0
2025-03-18 12:40:00,389.96,390.19,389.72,390.01,35441.0,389.96,390.19,389.72,390.01,35441.0
2025-03-18 12:45:00,389.91,389.91,388.99,389.14,38639.0,389.91,389.91,388.99,389.14,38639.0
2025-03-18 12:50:00,388.98,389.56,388.24,389.56,8605.0,388.98,389.56,388.24,389.56,8605.0
2025-03-18 12:55:00,389.56,390.43,389.45,390.27,9962.0,389.56,390.43,389.45,390.27,9962.0
2025-03-18 13:00:00,390.18,390.35,389.75,389.98,8507.0,390.18,390.35,389.75,389.98,8507.0
2025-03-18 13:05:00,389.92,389.92,389.02,389.75,9633.0,389.92,389.92,389.02,389.75,9633.0
2025-03-18 13:10:00,389.67,390.67,389.56,390.48,12909.0,389.67,390.67,389.56,390.48,12909.0
2025-03-18 13:15:00,390.29,390.48,389.43,389.88,20003.0,390.29,390.48,389.43,389.88,20003.0
2025-03-18 13:20:00,389.79,390.29,389.74,390.24,10041.0,389.79,390.29,389.74,390.24,10041.0
2025-03-18 13:25:00,390.25,390.64,390.0,390.16,10643.0,390.25,390.64,390.0,390.16,10643.0
2025-03-18 13:30:00,390.27,390.75,390.02,390.56,13795.0,390.27,390.75,390.02,390.56,13795.0
2025-03-18 13:35:00,390.65,391.18,390.46,391.08,13272.0,390.65,391.18,390.46,391.08,13272.0
2025-03-18 13:40:00,390.98,391.45,390.96,391.39,8945.0,390.98,391.45,390.96,391.39,8945.0
2025-03-18 13:45:00,391.27,391.53,391.18,391.33,11967.0,391.27,391.53,391.18,391.33,11967.0
2025-03-18 13:50:00,391.43,391.8,391.39,391.57,4805.0,391.43,391.8,391.39,391.57,4805.0
2025-03-18 13:55:00,391.42,391.5,390.64,390.69,10314.0,391.42,391.5,390.64,390.69,10314.0
2025-03-18 14:00:00,390.55,390.83,389.95,389.99,7650.0,390.55,390.83,389.95,389.99,7650.0
2025-03-18 14:05:00,390.07,390.4,389.97,390.28,5317.0,390.07,390.4,389.97,390.28,5317.0
2025-03-18 14:10:00,390.16,390.32,389.95,390.11,15130.0,390.16,390.32,389.95,390.11,15130.0
2025-03-18 14:15:00,390.05,390.17,389.66,390.03,9868.0,390.05,390.17,389.66,390.03,9868.0
2025-03-18 14:20:00,389.89,390.58,389.78,390.3,37128.0,389.89,390.58,389.78,390.3,37128.0
2025-03-18 14:25:00,390.46,390.6,389.96,390.08,7636.0,390.46,390.6,389.96,390.08,7636.0
2025-03-18 14:30:00,390.13,390.58,390.07,390.42,7031.0,390.13,390.58,390.07,390.42,7031.0
2025-03-18 14:35:00,390.33,390.98,390.32,390.61,9416.0,390.33,390.98,390.32,390.61,9416.0
2025-03-18 14:40:00,390.58,390.58,389.61,389.8,9752.0,390.58,390.58,389.61,389.8,9752.0
2025-03-18 14:45:00,389.91,390.49,389.9,390.28,9771.0,389.91,390.49,389.9,390.28,9771.0
2025-03-18 14:50:00,390.36,390.88,390.12,390.35,14403.0,390.36,390.88,390.12,390.35,14403.0
2025-03-18 14:55:00,390.35,390.45,389.63,390.02,11121.0,390.35,390.45,389.63,390.02,11121.0
2025-03-18 15:00:00,390.0,390.15,389.09,389.99,10484.0,390.0,390.15,389.09,389.99,10484.0
2025-03-18 15:05:00,390.0,390.29,389.5,390.14,7553.0,390.0,390.29,389.5,390.14,7553.0
2025-03-18 15:10:00,390.18,390.38,389.65,390.0,6698.0,390.18,390.38,389.65,390.0,6698.0
2025-03-18 15:15:00,389.94,390.34,389.82,390.16,23770.0,389.94,390.34,389.82,390.16,23770.0
2025-03-18 15:20:00,390.02,390.96,390.02,390.29,25086.0,390.02,390.96,390.02,390.29,25086.0
2025-03-18 15:25:00,390.31,390.65,389.91,390.65,22925.0,390.31,390.65,389.91,390.65,22925.0
2025-03-18 15:30:00,390.69,391.17,390.54,390.89,16843.0,390.69,391.17,390.54,390.89,16843.0
2025-03-18 15:35:00,390.8,390.81,390.01,390.23,12906.0,390.8,390.81,390.01,390.23,12906.0
2025-03-18 15:40:00,390.12,390.72,390.05,390.64,17661.0,390.12,390.72,390.05,390.64,17661.0
2025-03-18 15:45:00,390.66,390.88,390.26,390.26,24956.0,390.66,390.88,390.26,390.26,24956.0
2025-03-18 15:50:00,390.16,391.8,390.15,391.56,52535.0,390.16,391.8,390.15,391.56,52535.0
2025-03-18 15:55:00,391.65,391.92,390.85,391.23,106906.0,391.65,391.92,390.85,391.23,106906.0
2025-03-19 09:30:00,393.86,395.26,392.25,393.04,84801.0,393.86,395.26,392.25,393.04,84801.0
2025-03-19 09:35:00,393.04,393.38,391.6,392.36,55049.0,393.04,393.38,391.6,392.36,55049.0
2025-03-19 09:40:00,392.33,392.46,389.13,390.68,35836.0,392.33,392.46,389.13,390.68,35836.0
2025-03-19 09:45:00,390.83,391.93,390.15,391.28,48757.0,390.83,391.93,390.15,391.28,48757.0
2025-03-19 09:50:00,391.28,391.46,390.09,390.85,28519.0,391.28,391.46,390.09,390.85,28519.0
2025-03-19 09:55:00,390.94,392.93,390.63,392.13,51072.0,390.94,392.93,390.63,392.13,51072.0
2025-03-19 10:00:00,392.22,392.89,391.64,392.08,27931.0,392.22,392.89,391.64,392.08,27931.0
2025-03-19 10:05:00,391.66,393.0,391.45,392.31,34482.0,391.66,393.0,391.45,392.31,34482.0
2025-03-19 10:10:00,392.31,393.87,392.31,392.63,46444.0,392.31,393.87,392.31,392.63,46444.0
2025-03-19 10:15:00,392.69,393.13,391.59,391.59,28262.0,392.69,393.13,391.59,391.59,28262.0
2025-03-19 10:20:00,391.64,391.84,390.72,391.79,46126.0,391.64,391.84,390.72,391.79,46126.0
2025-03-19 10:25:00,391.79,392.38,391.41,392.08,18637.0,391.79,392.38,391.41,392.08,18637.0
2025-03-19 10:30:00,392.03,392.22,391.3,391.93,34846.0,392.03,392.22,391.3,391.93,34846.0
2025-03-19 10:35:00,392.02,392.81,391.64,392.31,29649.0,392.02,392.81,391.64,392.31,29649.0
2025-03-19 10:40:00,392.4,392.69,391.55,392.19,24926.0,392.4,392.69,391.55,392.19,24926.0
2025-03-19 10:45:00,392.02,392.32,391.63,391.92,25689.0,392.02,392.32,391.63,391.92,25689.0
2025-03-19 10:50:00,391.9,392.15,391.51,391.8,16187.0,391.9,392.15,391.51,391.8,16187.0
2025-03-19 10:55:00,391.94,392.29,391.77,391.96,18495.0,391.94,392.29,391.77,391.96,18495.0
2025-03-19 11:00:00,391.9,392.47,391.51,392.02,17152.0,391.9,392.47,391.51,392.02,17152.0
2025-03-19 11:05:00,392.05,392.42,391.65,392.42,11764.0,392.05,392.42,391.65,392.42,11764.0
2025-03-19 11:10:00,392.42,392.57,391.72,391.91,7872.0,392.42,392.57,391.72,391.91,7872.0
2025-03-19 11:15:00,391.83,391.85,390.55,390.6,17158.0,391.83,391.85,390.55,390.6,17158.0
2025-03-19 11:20:00,390.6,391.02,390.17,390.8,12483.0,390.6,391.02,390.17,390.8,12483.0
2025-03-19 11:25:00,390.72,391.28,390.1,391.2,18054.0,390.72,391.28,390.1,391.2,18054.0
2025-03-19 11:30:00,391.23,391.82,391.0,391.66,16635.0,391.23,391.82,391.0,391.66,16635.0
2025-03-19 11:35:00,391.66,392.13,391.55,392.0,27611.0,391.66,392.13,391.55,392.0,27611.0
2025-03-19 11:40:00,392.13,392.21,391.55,391.64,11644.0,392.13,392.21,391.55,391.64,11644.0
2025-03-19 11:45:00,391.55,391.56,390.77,391.26,14925.0,391.55,391.56,390.77,391.26,14925.0
2025-03-19 11:50:00,391.11,391.6,391.0,391.43,11737.0,391.11,391.6,391.0,391.43,11737.0
2025-03-19 11:55:00,391.35,391.39,390.87,390.93,11698.0,391.35,391.39,390.87,390.93,11698.0
2025-03-19 12:00:00,390.93,391.19,390.56,390.81,27118.0,390.93,391.19,390.56,390.81,27118.0
2025-03-19 12:05:00,390.91,391.2,390.53,390.66,24892.0,390.91,391.2,390.53,390.66,24892.0
2025-03-19 12:10:00,390.83,390.83,389.72,389.73,19074.0,390.83,390.83,389.72,389.73,19074.0
2025-03-19 12:15:00,389.73,390.0,389.61,389.94,10299.0,389.73,390.0,389.61,389.94,10299.0
2025-03-19 12:20:00,389.97,390.01,389.34,389.48,9864.0,389.97,390.01,389.34,389.48,9864.0
2025-03-19 12:25:00,389.44,389.66,389.26,389.44,9483.0,389.44,389.66,389.26,389.44,9483.0
2025-03-19 12:30:00,389.44,389.6,389.11,389.58,15278.0,389.44,389.6,389.11,389.58,15278.0
2025-03-19 12:35:00,389.56,389.59,389.2,389.2,8063.0,389.56,389.59,389.2,389.2,8063.0
2025-03-19 12:40:00,389.19,389.88,389.03,389.88,35478.0,389.19,389.88,389.03,389.88,35478.0
2025-03-19 12:45:00,389.8,389.98,389.67,389.75,14276.0,389.8,389.98,389.67,389.75,14276.0
2025-03-19 12:50:00,389.75,389.77,389.26,389.74,9083.0,389.75,389.77,389.26,389.74,9083.0
2025-03-19 12:55:00,389.75,389.86,389.33,389.77,13953.0,389.75,389.86,389.33,389.77,13953.0
2025-03-19 13:00:00,389.77,390.07,389.54,390.04,14102.0,389.77,390.07,389.54,390.04,14102.0
2025-03-19 13:05:00,390.05,390.07,389.46,389.47,14376.0,390.05,390.07,389.46,389.47,14376.0
2025-03-19 13:10:00,389.4,389.55,388.21,388.24,13336.0,389.4,389.55,388.21,388.24,13336.0
2025-03-19 13:15:00,388.24,388.62,388.11,388.49,14507.0,388.24,388.62,388.11,388.49,14507.0
2025-03-19 13:20:00,388.38,388.49,387.82,387.97,16596.0,388.38,388.49,387.82,387.97,16596.0
2025-03-19 13:25:00,387.92,388.07,387.54,387.55,5675.0,387.92,388.07,387.54,387.55,5675.0
2025-03-19 13:30:00,387.46,387.51,387.0,387.24,18023.0,387.46,387.51,387.0,387.24,18023.0
2025-03-19 13:35:00,387.38,388.04,387.24,387.88,14917.0,387.38,388.04,387.24,387.88,14917.0
2025-03-19 13:40:00,387.9,388.52,387.86,388.24,8302.0,387.9,388.52,387.86,388.24,8302.0
2025-03-19 13:45:00,388.1,388.1,387.64,387.79,7265.0,388.1,388.1,387.64,387.79,7265.0
2025-03-19 13:50:00,387.67,388.26,387.65,388.15,13279.0,387.67,388.26,387.65,388.15,13279.0
2025-03-19 13:55:00,388.19,388.27,387.73,387.99,4594.0,388.19,388.27,387.73,387.99,4594.0
2025-03-19 14:00:00,387.75,389.65,387.19,388.53,22030.0,387.75,389.65,387.19,388.53,22030.0
2025-03-19 14:05:00,388.41,388.5,387.65,388.4,15181.0,388.41,388.5,387.65,388.4,15181.0
2025-03-19 14:10:00,388.44,389.1,388.44,388.92,8239.0,388.44,389.1,388.44,388.92,8239.0
2025-03-19 14:15:00,388.92,389.29,388.15,388.17,43794.0,388.92,389.29,388.15,388.17,43794.0
2025-03-19 14:20:00,388.15,388.48,387.6,388.22,17308.0,388.15,388.48,387.6,388.22,17308.0
2025-03-19 14:25:00,388.05,388.12,387.38,387.51,17649.0,388.05,388.12,387.38,387.51,17649.0
2025-03-19 14:30:00,387.55,388.75,387.55,388.28,25643.0,387.55,388.75,387.55,388.28,25643.0
2025-03-19 14:35:00,388.33,388.8,387.94,387.97,15027.0,388.33,388.8,387.94,387.97,15027.0
2025-03-19 14:40:00,387.97,389.44,387.97,389.02,30109.0,387.97,389.44,387.97,389.02,30109.0
2025-03-19 14:45:00,389.05,389.2,388.19,388.79,22897.0,389.05,389.2,388.19,388.79,22897.0
2025-03-19 14:50:00,388.78,389.26,388.48,389.12,37159.0,388.78,389.26,388.48,389.12,37159.0
2025-03-19 14:55:00,389.12,389.64,388.88,389.41,38068.0,389.12,389.64,388.88,389.41,38068.0
2025-03-19 15:00:00,389.41,389.89,389.28,389.79,29269.0,389.41,389.89,389.28,389.79,29269.0
2025-03-19 15:05:00,389.78,391.09,389.7,390.99,25533.0,389.78,391.09,389.7,390.99,25533.0
2025-03-19 15:10:00,390.88,391.34,390.09,390.76,29265.0,390.88,391.34,390.09,390.76,29265.0
2025-03-19 15:15:00,390.99,391.42,390.01,390.25,25286.0,390.99,391.42,390.01,390.25,25286.0
2025-03-19 15:20:00,390.2,390.32,389.49,389.92,22246.0,390.2,390.32,389.49,389.92,22246.0
2025-03-19 15:25:00,389.92,390.09,388.3,388.72,19207.0,389.92,390.09,388.3,388.72,19207.0
2025-03-19 15:30:00,388.64,389.7,388.55,389.48,27597.0,388.64,389.7,388.55,389.48,27597.0
2025-03-19 15:35:00,389.48,390.71,389.33,390.24,41388.0,389.48,390.71,389.33,390.24,41388.0
2025-03-19 15:40:00,390.24,390.55,389.69,390.34,111617.0,390.24,390.55,389.69,390.34,111617.0
2025-03-19 15:45:00,390.34,390.34,388.74,389.11,20331.0,390.34,390.34,388.74,389.11,20331.0
2025-03-19 15:50:00,389.15,389.21,387.62,388.51,49102.0,389.15,389.21,387.62,388.51,49102.0
2025-03-19 15:55:00,388.31,388.34,387.53,387.72,106820.0,388.31,388.34,387.53,387.72,106820.0
2025-03-20 09:30:00,386.9,393.81,385.8,392.04,126152.0,386.9,393.81,385.8,392.04,126152.0
2025-03-20 09:35:00,392.3,393.67,390.98,393.24,47064.0,392.3,393.67,390.98,393.24,47064.0
2025-03-20 09:40:00,393.14,393.18,391.54,392.75,39916.0,393.14,393.18,391.54,392.75,39916.0
2025-03-20 09:45:00,392.88,394.14,392.07,393.71,67364.0,392.88,394.14,392.07,393.71,67364.0
2025-03-20 09:50:00,393.71,394.88,392.92,392.92,36779.0,393.71,394.88,392.92,392.92,36779.0
2025-03-20 09:55:00,393.35,393.82,392.85,393.5,35830.0,393.35,393.82,392.85,393.5,35830.0
2025-03-20 10:00:00,393.49,395.0,393.36,394.79,52314.0,393.49,395.0,393.36,394.79,52314.0
2025-03-20 10:05:00,394.62,395.4,394.26,394.87,31670.0,394.62,395.4,394.26,394.87,31670.0
2025-03-20 10:10:00,394.87,395.65,394.18,395.65,21590.0,394.87,395.65,394.18,395.65,21590.0
2025-03-20 10:15:00,395.65,396.68,395.47,396.04,31005.0,395.65,396.68,395.47,396.04,31005.0
2025-03-20 10:20:00,396.07,397.82,395.86,397.29,18479.0,396.07,397.82,395.86,397.29,18479.0
2025-03-20 10:25:00,397.53,397.78,396.04,396.13,44777.0,397.53,397.78,396.04,396.13,44777.0
2025-03-20 10:30:00,396.0,396.35,395.34,395.91,29686.0,396.0,396.35,395.34,395.91,29686.0
2025-03-20 10:35:00,396.0,396.39,395.56,395.62,17787.0,396.0,396.39,395.56,395.62,17787.0
2025-03-20 10:40:00,395.6,396.25,395.49,395.81,25201.0,395.6,396.25,395.49,395.81,25201.0
2025-03-20 10:45:00,395.76,396.13,395.41,395.62,18072.0,395.76,396.13,395.41,395.62,18072.0
2025-03-20 10:50:00,395.55,395.67,394.77,394.77,13482.0,395.55,395.67,394.77,394.77,13482.0
2025-03-20 10:55:00,394.78,394.85,393.76,394.32,18685.0,394.78,394.85,393.76,394.32,18685.0
2025-03-20 11:00:00,394.48,394.6,393.66,393.66,25455.0,394.48,394.6,393.66,393.66,25455.0
2025-03-20 11:05:00,393.64,394.7,393.62,394.32,28181.0,393.64,394.7,393.62,394.32,28181.0
2025-03-20 11:10:00,394.3,394.39,393.63,393.9,18367.0,394.3,394.39,393.63,393.9,18367.0
2025-03-20 11:15:00,393.98,394.22,393.41,393.41,18663.0,393.98,394.22,393.41,393.41,18663.0
2025-03-20 11:20:00,393.48,394.31,393.47,393.88,52385.0,393.48,394.31,393.47,393.88,52385.0
2025-03-20 11:25:00,393.94,394.16,393.65,393.76,13861.0,393.94,394.16,393.65,393.76,13861.0
2025-03-20 11:30:00,393.76,393.76,392.92,393.23,32083.0,393.76,393.76,392.92,393.23,32083.0
2025-03-20 11:35:00,393.08,393.98,392.96,393.94,14975.0,393.08,393.98,392.96,393.94,14975.0
2025-03-20 11:40:00,394.0,394.37,393.83,394.04,40458.0,394.0,394.37,393.83,394.04,40458.0
2025-03-20 11:45:00,394.04,394.26,393.8,393.84,27228.0,394.04,394.26,393.8,393.84,27228.0
2025-03-20 11:50:00,393.67,393.98,393.23,393.94,21978.0,393.67,393.98,393.23,393.94,21978.0
2025-03-20 11:55:00,393.94,394.03,392.9,393.03,12436.0,393.94,394.03,392.9,393.03,12436.0
2025-03-20 12:00:00,393.0,394.42,392.85,393.92,12176.0,393.0,394.42,392.85,393.92,12176.0
2025-03-20 12:05:00,394.02,394.02,392.92,393.31,11395.0,394.02,394.02,392.92,393.31,11395.0
2025-03-20 12:10:00,393.23,393.45,392.87,393.34,9076.0,393.23,393.45,392.87,393.34,9076.0
2025-03-20 12:15:00,393.16,393.34,392.83,392.94,14352.0,393.16,393.34,392.83,392.94,14352.0
2025-03-20 12:20:00,392.88,393.2,392.36,392.36,31916.0,392.88,393.2,392.36,392.36,31916.0
2025-03-20 12:25:00,392.36,392.36,390.67,391.12,19176.0,392.36,392.36,390.67,391.12,19176.0
2025-03-20 12:30:00,391.12,391.67,390.7,390.94,24712.0,391.12,391.67,390.7,390.94,24712.0
2025-03-20 12:35:00,391.08,391.46,390.77,391.2,8681.0,391.08,391.46,390.77,391.2,8681.0
2025-03-20 12:40:00,391.2,391.43,390.7,390.79,7665.0,391.2,391.43,390.7,390.79,7665.0
2025-03-20 12:45:00,390.78,391.11,390.12,390.95,9649.0,390.78,391.11,390.12,390.95,9649.0
2025-03-20 12:50:00,390.95,391.31,390.83,391.18,15953.0,390.95,391.31,390.83,391.18,15953.0
2025-03-20 12:55:00,391.16,391.25,390.91,390.98,16337.0,391.16,391.25,390.91,390.98,16337.0
2025-03-20 13:00:00,391.01,391.2,390.59,391.09,16091.0,391.01,391.2,390.59,391.09,16091.0
2025-03-20 13:05:00,391.22,392.0,391.22,391.87,32140.0,391.22,392.0,391.22,391.87,32140.0
2025-03-20 13:10:00,391.91,391.92,391.48,391.81,12371.0,391.91,391.92,391.48,391.81,12371.0
2025-03-20 13:15:00,391.87,392.18,391.58,391.83,14006.0,391.87,392.18,391.58,391.83,14006.0
2025-03-20 13:20:00,391.95,391.95,391.33,391.36,15360.0,391.95,391.95,391.33,391.36,15360.0
2025-03-20 13:25:00,391.25,391.31,390.57,390.57,8105.0,391.25,391.31,390.57,390.57,8105.0
2025-03-20 13:30:00,390.45,390.95,390.38,390.86,4159.0,390.45,390.95,390.38,390.86,4159.0
2025-03-20 13:35:00,391.0,391.0,390.1,390.97,17347.0,391.0,391.0,390.1,390.97,17347.0
2025-03-20 13:40:00,390.72,390.75,390.23,390.65,15049.0,390.72,390.75,390.23,390.65,15049.0
2025-03-20 13:45:00,390.67,391.0,390.35,390.35,9101.0,390.67,391.0,390.35,390.35,9101.0
2025-03-20 13:50:00,390.35,390.5,390.12,390.28,4243.0,390.35,390.5,390.12,390.28,4243.0
2025-03-20 13:55:00,390.31,390.36,389.78,390.0,15227.0,390.31,390.36,389.78,390.0,15227.0
2025-03-20 14:00:00,390.0,390.74,389.91,390.67,7716.0,390.0,390.74,389.91,390.67,7716.0
2025-03-20 14:05:00,390.63,390.87,390.49,390.82,5753.0,390.63,390.87,390.49,390.82,5753.0
2025-03-20 14:10:00,390.98,391.31,390.67,390.8,9346.0,390.98,391.31,390.67,390.8,9346.0
2025-03-20 14:15:00,390.87,391.07,390.69,390.94,6798.0,390.87,391.07,390.69,390.94,6798.0
2025-03-20 14:20:00,390.94,390.94,390.31,390.64,6825.0,390.94,390.94,390.31,390.64,6825.0
2025-03-20 14:25:00,390.67,390.67,389.22,389.34,12496.0,390.67,390.67,389.22,389.34,12496.0
2025-03-20 14:30:00,389.37,389.64,389.03,389.52,7122.0,389.37,389.64,389.03,389.52,7122.0
2025-03-20 14:35:00,389.67,390.13,389.5,390.02,10945.0,389.67,390.13,389.5,390.02,10945.0
2025-03-20 14:40:00,389.91,390.0,389.54,389.6,8978.0,389.91,390.0,389.54,389.6,8978.0
2025-03-20 14:45:00,389.6,390.11,389.32,389.73,27329.0,389.6,390.11,389.32,389.73,27329.0
2025-03-20 14:50:00,390.13,391.32,390.13,391.05,10044.0,390.13,391.32,390.13,391.05,10044.0
2025-03-20 14:55:00,391.0,391.01,389.84,389.97,6840.0,391.0,391.01,389.84,389.97,6840.0
2025-03-20 15:00:00,390.08,390.68,389.92,390.68,12670.0,390.08,390.68,389.92,390.68,12670.0
2025-03-20 15:05:00,390.71,391.06,390.13,390.34,22829.0,390.71,391.06,390.13,390.34,22829.0
2025-03-20 15:10:00,390.25,390.62,390.24,390.31,15560.0,390.25,390.62,390.24,390.31,15560.0
2025-03-20 15:15:00,390.23,390.65,390.23,390.35,19120.0,390.23,390.65,390.23,390.35,19120.0
2025-03-20 15:20:00,390.35,391.25,390.26,390.98,15608.0,390.35,391.25,390.26,390.98,15608.0
2025-03-20 15:25:00,390.77,390.82,389.99,390.09,15984.0,390.77,390.82,389.99,390.09,15984.0
2025-03-20 15:30:00,390.21,390.85,390.16,390.18,15952.0,390.21,390.85,390.16,390.18,15952.0
2025-03-20 15:35:00,390.2,390.35,389.65,390.05,30047.0,390.2,390.35,389.65,390.05,30047.0
2025-03-20 15:40:00,390.17,390.62,389.89,390.06,14188.0,390.17,390.62,389.89,390.06,14188.0
2025-03-20 15:45:00,390.11,390.64,390.11,390.64,41856.0,390.11,390.64,390.11,390.64,41856.0
2025-03-20 15:50:00,390.54,390.54,389.24,389.58,27231.0,390.54,390.54,389.24,389.58,27231.0
2025-03-20 15:55:00,389.56,390.22,389.49,389.8,73719.0,389.56,390.22,389.49,389.8,73719.0
2025-03-21 09:30:00,384.13,387.0,382.45,384.29,465671.0,384.13,387.0,382.45,384.29,465671.0
2025-03-21 09:35:00,384.51,385.06,383.2,383.85,26911.0,384.51,385.06,383.2,383.85,26911.0
2025-03-21 09:40:00,383.86,384.35,383.15,383.36,35320.0,383.86,384.35,383.15,383.36,35320.0
2025-03-21 09:45:00,383.36,383.98,382.88,383.78,43202.0,383.36,383.98,382.88,383.78,43202.0
2025-03-21 09:50:00,383.78,384.42,383.13,383.7,32940.0,383.78,384.42,383.13,383.7,32940.0
2025-03-21 09:55:00,383.75,384.15,382.87,384.01,33460.0,383.75,384.15,382.87,384.01,33460.0
2025-03-21 10:00:00,383.81,383.88,383.0,383.62,21624.0,383.81,383.88,383.0,383.62,21624.0
2025-03-21 10:05:00,383.62,384.2,383.25,383.81,18640.0,383.62,384.2,383.25,383.81,18640.0
2025-03-21 10:10:00,383.62,384.19,383.17,384.18,18787.0,383.62,384.19,383.17,384.18,18787.0
2025-03-21 10:15:00,384.05,384.18,383.36,383.75,15583.0,384.05,384.18,383.36,383.75,15583.0
2025-03-21 10:20:00,383.78,385.16,383.74,384.7,26868.0,383.78,385.16,383.74,384.7,26868.0
2025-03-21 10:25:00,384.66,385.09,384.2,384.66,38418.0,384.66,385.09,384.2,384.66,38418.0
2025-03-21 10:30:00,384.49,384.6,384.01,384.54,14158.0,384.49,384.6,384.01,384.54,14158.0
2025-03-21 10:35:00,384.48,384.6,384.07,384.18,14318.0,384.48,384.6,384.07,384.18,14318.0
2025-03-21 10:40:00,384.23,384.53,383.7,384.27,14943.0,384.23,384.53,383.7,384.27,14943.0
2025-03-21 10:45:00,384.31,384.82,384.0,384.6,16439.0,384.31,384.82,384.0,384.6,16439.0
2025-03-21 10:50:00,384.63,384.81,384.33,384.79,11058.0,384.63,384.81,384.33,384.79,11058.0
2025-03-21 10:55:00,384.46,385.78,384.36,385.71,30658.0,384.46,385.78,384.36,385.71,30658.0
2025-03-21 11:00:00,385.99,386.77,385.69,386.61,19878.0,385.99,386.77,385.69,386.61,19878.0
2025-03-21 11:05:00,386.49,386.76,386.05,386.44,16682.0,386.49,386.76,386.05,386.44,16682.0
2025-03-21 11:10:00,386.49,386.58,386.04,386.09,10194.0,386.49,386.58,386.04,386.09,10194.0
2025-03-21 11:15:00,386.18,386.3,385.63,385.76,24433.0,386.18,386.3,385.63,385.76,24433.0
2025-03-21 11:20:00,386.02,386.18,385.59,385.65,19795.0,386.02,386.18,385.59,385.65,19795.0
2025-03-21 11:25:00,385.55,386.34,385.55,386.17,10663.0,385.55,386.34,385.55,386.17,10663.0
2025-03-21 11:30:00,386.05,386.23,385.68,385.81,13565.0,386.05,386.23,385.68,385.81,13565.0
2025-03-21 11:35:00,385.9,385.95,385.59,385.67,11182.0,385.9,385.95,385.59,385.67,11182.0
2025-03-21 11:40:00,385.51,385.69,385.0,385.19,10617.0,385.51,385.69,385.0,385.19,10617.0
2025-03-21 11:45:00,385.19,385.7,385.19,385.55,7458.0,385.19,385.7,385.19,385.55,7458.0
2025-03-21 11:50:00,385.54,385.9,385.13,385.63,11806.0,385.54,385.9,385.13,385.63,11806.0
2025-03-21 11:55:00,385.64,385.93,385.51,385.71,16670.0,385.64,385.93,385.51,385.71,16670.0
2025-03-21 12:00:00,385.57,385.94,385.15,385.71,14641.0,385.57,385.94,385.15,385.71,14641.0
2025-03-21 12:05:00,385.71,386.48,385.57,386.42,8385.0,385.71,386.48,385.57,386.42,8385.0
2025-03-21 12:10:00,386.38,387.58,386.38,387.58,28126.0,386.38,387.58,386.38,387.58,28126.0
2025-03-21 12:15:00,387.59,389.04,387.45,388.96,13350.0,387.59,389.04,387.45,388.96,13350.0
2025-03-21 12:20:00,388.83,389.09,388.5,389.01,14569.0,388.83,389.09,388.5,389.01,14569.0
2025-03-21 12:25:00,389.0,389.03,388.66,388.94,10688.0,389.0,389.03,388.66,388.94,10688.0
2025-03-21 12:30:00,389.0,389.85,388.09,388.09,33752.0,389.0,389.85,388.09,388.09,33752.0
2025-03-21 12:35:00,388.1,388.75,387.8,388.54,13248.0,388.1,388.75,387.8,388.54,13248.0
2025-03-21 12:40:00,388.61,389.03,388.32,388.41,12005.0,388.61,389.03,388.32,388.41,12005.0
2025-03-21 12:45:00,388.41,388.84,388.38,388.61,11597.0,388.41,388.84,388.38,388.61,11597.0
2025-03-21 12:50:00,388.74,388.85,388.4,388.74,10866.0,388.74,388.85,388.4,388.74,10866.0
2025-03-21 12:55:00,388.75,389.38,388.52,389.27,11668.0,388.75,389.38,388.52,389.27,11668.0
2025-03-21 13:00:00,389.33,389.33,388.54,388.72,11208.0,389.33,389.33,388.54,388.72,11208.0
2025-03-21 13:05:00,388.96,389.1,388.84,389.04,6375.0,388.96,389.1,388.84,389.04,6375.0
2025-03-21 13:10:00,389.09,389.26,388.71,388.73,11776.0,389.09,389.26,388.71,388.73,11776.0
2025-03-21 13:15:00,388.72,388.9,388.3,388.4,7610.0,388.72,388.9,388.3,388.4,7610.0
2025-03-21 13:20:00,388.27,388.85,388.2,388.55,10049.0,388.27,388.85,388.2,388.55,10049.0
2025-03-21 13:25:00,388.65,388.65,387.86,388.0,7656.0,388.65,388.65,387.86,388.0,7656.0
2025-03-21 13:30:00,387.82,388.04,387.56,387.88,6125.0,387.82,388.04,387.56,387.88,6125.0
2025-03-21 13:35:00,387.88,388.44,387.75,388.44,6282.0,387.88,388.44,387.75,388.44,6282.0
2025-03-21 13:40:00,388.41,388.84,388.33,388.56,6108.0,388.41,388.84,388.33,388.56,6108.0
2025-03-21 13:45:00,388.77,389.19,388.52,388.98,19067.0,388.77,389.19,388.52,388.98,19067.0
2025-03-21 13:50:00,388.98,389.21,388.58,388.7,27221.0,388.98,389.21,388.58,388.7,27221.0
2025-03-21 13:55:00,388.67,388.72,388.1,388.36,12807.0,388.67,388.72,388.1,388.36,12807.0
2025-03-21 14:00:00,388.32,388.43,388.11,388.25,6361.0,388.32,388.43,388.11,388.25,6361.0
2025-03-21 14:05:00,388.24,388.24,387.79,388.13,6759.0,388.24,388.24,387.79,388.13,6759.0
2025-03-21 14:10:00,388.12,388.15,387.46,387.81,11502.0,388.12,388.15,387.46,387.81,11502.0
2025-03-21 14:15:00,387.72,388.22,387.66,388.22,8542.0,387.72,388.22,387.66,388.22,8542.0
2025-03-21 14:20:00,388.16,388.26,387.65,388.04,33580.0,388.16,388.26,387.65,388.04,33580.0
2025-03-21 14:25:00,388.04,388.65,388.03,388.41,10714.0,388.04,388.65,388.03,388.41,10714.0
2025-03-21 14:30:00,388.48,389.09,388.3,388.81,7450.0,388.48,389.09,388.3,388.81,7450.0
2025-03-21 14:35:00,388.91,389.32,388.71,388.75,13132.0,388.91,389.32,388.71,388.75,13132.0
2025-03-21 14:40:00,388.91,389.08,388.7,389.02,9477.0,388.91,389.08,388.7,389.02,9477.0
2025-03-21 14:45:00,389.03,389.41,389.01,389.32,17662.0,389.03,389.41,389.01,389.32,17662.0
2025-03-21 14:50:00,389.43,389.45,388.94,389.15,8310.0,389.43,389.45,388.94,389.15,8310.0
2025-03-21 14:55:00,389.19,389.6,388.83,389.02,17854.0,389.19,389.6,388.83,389.02,17854.0
2025-03-21 15:00:00,389.07,389.2,388.56,389.04,11766.0,389.07,389.2,388.56,389.04,11766.0
2025-03-21 15:05:00,389.12,389.65,388.8,388.88,10329.0,389.12,389.65,388.8,388.88,10329.0
2025-03-21 15:10:00,388.88,388.94,388.58,388.79,13138.0,388.88,388.94,388.58,388.79,13138.0
2025-03-21 15:15:00,388.79,388.87,388.61,388.76,25179.0,388.79,388.87,388.61,388.76,25179.0
2025-03-21 15:20:00,388.69,388.77,388.23,388.67,15353.0,388.69,388.77,388.23,388.67,15353.0
2025-03-21 15:25:00,388.61,388.76,388.44,388.64,8200.0,388.61,388.76,388.44,388.64,8200.0
2025-03-21 15:30:00,388.63,388.92,388.59,388.82,18433.0,388.63,388.92,388.59,388.82,18433.0
2025-03-21 15:35:00,388.73,388.96,388.22,388.74,22704.0,388.73,388.96,388.22,388.74,22704.0
2025-03-21 15:40:00,388.73,388.73,388.0,388.33,36161.0,388.73,388.73,388.0,388.33,36161.0
2025-03-21 15:45:00,388.38,388.87,388.0,388.03,26128.0,388.38,388.87,388.0,388.03,26128.0
2025-03-21 15:50:00,388.08,388.22,385.67,386.86,169221.0,388.08,388.22,385.67,386.86,169221.0
2025-03-21 15:55:00,386.86,387.39,385.99,387.12,442883.0,386.86,387.39,385.99,387.12,442883.0
2025-03-24 09:30:00,392.47,395.05,391.38,393.28,107944.0,392.47,395.05,391.38,393.28,107944.0
2025-03-24 09:35:00,393.44,394.1,392.41,393.06,42123.0,393.44,394.1,392.41,393.06,42123.0
2025-03-24 09:40:00,393.05,394.52,392.7,393.93,55121.0,393.05,394.52,392.7,393.93,55121.0
2025-03-24 09:45:00,394.37,395.29,394.27,394.9,44979.0,394.37,395.29,394.27,394.9,44979.0
2025-03-24 09:50:00,394.78,395.89,394.7,395.69,24950.0,394.78,395.89,394.7,395.69,24950.0
2025-03-24 09:55:00,395.7,396.46,395.5,396.27,24006.0,395.7,396.46,395.5,396.27,24006.0
2025-03-24 10:00:00,396.3,396.86,395.89,396.58,25211.0,396.3,396.86,395.89,396.58,25211.0
2025-03-24 10:05:00,396.62,396.84,395.96,396.5,26054.0,396.62,396.84,395.96,396.5,26054.0
2025-03-24 10:10:00,396.37,396.49,395.39,396.22,28598.0,396.37,396.49,395.39,396.22,28598.0
2025-03-24 10:15:00,395.97,396.15,395.64,395.84,20821.0,395.97,396.15,395.64,395.84,20821.0
2025-03-24 10:20:00,395.85,396.4,395.37,396.4,11567.0,395.85,396.4,395.37,396.4,11567.0
2025-03-24 10:25:00,396.29,396.47,396.07,396.19,8674.0,396.29,396.47,396.07,396.19,8674.0
2025-03-24 10:30:00,396.27,396.39,395.3,395.6,13708.0,396.27,396.39,395.3,395.6,13708.0
2025-03-24 10:35:00,395.49,395.98,394.59,394.87,29492.0,395.49,395.98,394.59,394.87,29492.0
2025-03-24 10:40:00,394.9,395.06,394.26,394.5,11059.0,394.9,395.06,394.26,394.5,11059.0
2025-03-24 10:45:00,394.61,395.36,394.54,394.99,9115.0,394.61,395.36,394.54,394.99,9115.0
2025-03-24 10:50:00,394.99,395.28,394.33,394.55,15346.0,394.99,395.28,394.33,394.55,15346.0
2025-03-24 10:55:00,394.58,395.29,394.55,394.94,11173.0,394.58,395.29,394.55,394.94,11173.0
2025-03-24 11:00:00,394.95,395.17,394.65,395.17,7978.0,394.95,395.17,394.65,395.17,7978.0
2025-03-24 11:05:00,395.02,395.32,394.95,395.11,7859.0,395.02,395.32,394.95,395.11,7859.0
2025-03-24 11:10:00,395.01,395.08,394.6,394.63,8164.0,395.01,395.08,394.6,394.63,8164.0
2025-03-24 11:15:00,394.69,395.19,394.59,394.81,9129.0,394.69,395.19,394.59,394.81,9129.0
2025-03-24 11:20:00,394.81,394.96,394.45,394.54,7784.0,394.81,394.96,394.45,394.54,7784.0
2025-03-24 11:25:00,394.43,395.03,394.15,395.03,13629.0,394.43,395.03,394.15,395.03,13629.0
2025-03-24 11:30:00,394.99,395.18,394.57,395.0,12855.0,394.99,395.18,394.57,395.0,12855.0
2025-03-24 11:35:00,395.2,395.28,394.5,394.5,4393.0,395.2,395.28,394.5,394.5,4393.0
2025-03-24 11:40:00,394.63,394.87,394.12,394.45,13138.0,394.63,394.87,394.12,394.45,13138.0
2025-03-24 11:45:00,394.5,394.52,393.77,394.0,7146.0,394.5,394.52,393.77,394.0,7146.0
2025-03-24 11:50:00,393.92,393.94,393.41,393.5,10728.0,393.92,393.94,393.41,393.5,10728.0
2025-03-24 11:55:00,393.5,393.53,393.08,393.08,9403.0,393.5,393.53,393.08,393.08,9403.0
2025-03-24 12:00:00,393.08,393.22,392.59,392.96,24461.0,393.08,393.22,392.59,392.96,24461.0
2025-03-24 12:05:00,393.0,393.31,392.9,392.97,20257.0,393.0,393.31,392.9,392.97,20257.0
2025-03-24 12:10:00,393.04,393.05,392.64,392.8,12290.0,393.04,393.05,392.64,392.8,12290.0
2025-03-24 12:15:00,392.91,393.07,392.73,392.83,12389.0,392.91,393.07,392.73,392.83,12389.0
2025-03-24 12:20:00,392.72,392.96,392.41,392.71,8157.0,392.72,392.96,392.41,392.71,8157.0
2025-03-24 12:25:00,392.68,392.94,392.19,392.82,10529.0,392.68,392.94,392.19,392.82,10529.0
2025-03-24 12:30:00,392.53,393.0,392.1,392.99,6150.0,392.53,393.0,392.1,392.99,6150.0
2025-03-24 12:35:00,393.0,393.13,392.67,392.98,6659.0,393.0,393.13,392.67,392.98,6659.0
2025-03-24 12:40:00,393.06,393.11,392.57,393.05,10914.0,393.06,393.11,392.57,393.05,10914.0
2025-03-24 12:45:00,392.98,393.43,392.94,393.08,12221.0,392.98,393.43,392.94,393.08,12221.0
2025-03-24 12:50:00,392.92,393.09,392.5,392.5,5837.0,392.92,393.09,392.5,392.5,5837.0
2025-03-24 12:55:00,392.64,392.64,392.0,392.32,6101.0,392.64,392.64,392.0,392.32,6101.0
2025-03-24 13:00:00,392.16,392.37,392.09,392.18,5713.0,392.16,392.37,392.09,392.18,5713.0
2025-03-24 13:05:00,392.23,392.45,391.96,392.44,7534.0,392.23,392.45,391.96,392.44,7534.0
2025-03-24 13:10:00,392.41,392.64,392.15,392.47,7324.0,392.41,392.64,392.15,392.47,7324.0
2025-03-24 13:15:00,392.4,392.81,392.39,392.8,9160.0,392.4,392.81,392.39,392.8,9160.0
2025-03-24 13:20:00,392.77,393.06,392.6,392.9,3833.0,392.77,393.06,392.6,392.9,3833.0
2025-03-24 13:25:00,392.93,393.36,392.83,393.3,8552.0,392.93,393.36,392.83,393.3,8552.0
2025-03-24 13:30:00,393.21,393.26,392.93,393.05,12408.0,393.21,393.26,392.93,393.05,12408.0
2025-03-24 13:35:00,392.97,393.75,392.95,393.7,7494.0,392.97,393.75,392.95,393.7,7494.0
2025-03-24 13:40:00,393.71,393.71,393.39,393.7,6055.0,393.71,393.71,393.39,393.7,6055.0
2025-03-24 13:45:00,393.71,393.83,393.57,393.75,4337.0,393.71,393.83,393.57,393.75,4337.0
2025-03-24 13:50:00,393.84,393.89,393.52,393.78,9885.0,393.84,393.89,393.52,393.78,9885.0
2025-03-24 13:55:00,393.75,394.3,393.56,394.3,11255.0,393.75,394.3,393.56,394.3,11255.0
2025-03-24 14:00:00,394.31,394.37,393.5,393.63,8705.0,394.31,394.37,393.5,393.63,8705.0
2025-03-24 14:05:00,393.81,394.29,393.81,394.24,5097.0,393.81,394.29,393.81,394.24,5097.0
2025-03-24 14:10:00,394.25,394.68,394.09,394.68,7155.0,394.25,394.68,394.09,394.68,7155.0
2025-03-24 14:15:00,394.71,394.94,394.51,394.6,5925.0,394.71,394.94,394.51,394.6,5925.0
2025-03-24 14:20:00,394.49,394.68,394.11,394.35,8578.0,394.49,394.68,394.11,394.35,8578.0
2025-03-24 14:25:00,394.15,394.48,394.15,394.44,5992.0,394.15,394.48,394.15,394.44,5992.0
2025-03-24 14:30:00,394.47,394.6,394.31,394.47,6342.0,394.47,394.6,394.31,394.47,6342.0
2025-03-24 14:35:00,394.48,394.51,394.04,394.32,10096.0,394.48,394.51,394.04,394.32,10096.0
2025-03-24 14:40:00,394.31,394.86,394.14,394.86,12139.0,394.31,394.86,394.14,394.86,12139.0
2025-03-24 14:45:00,394.82,394.9,394.31,394.8,8903.0,394.82,394.9,394.31,394.8,8903.0
2025-03-24 14:50:00,394.76,394.83,394.53,394.77,7505.0,394.76,394.83,394.53,394.77,7505.0
2025-03-24 14:55:00,394.78,395.0,394.63,395.0,12718.0,394.78,395.0,394.63,395.0,12718.0
2025-03-24 15:00:00,394.88,394.96,394.69,394.79,4974.0,394.88,394.96,394.69,394.79,4974.0
2025-03-24 15:05:00,394.9,395.33,394.8,395.08,6491.0,394.9,395.33,394.8,395.08,6491.0
2025-03-24 15:10:00,395.2,395.41,395.1,395.21,8800.0,395.2,395.41,395.1,395.21,8800.0
2025-03-24 15:15:00,395.17,395.48,395.04,395.12,6928.0,395.17,395.48,395.04,395.12,6928.0
2025-03-24 15:20:00,395.2,395.2,394.56,394.74,21590.0,395.2,395.2,394.56,394.74,21590.0
2025-03-24 15:25:00,394.78,394.96,394.45,394.56,18099.0,394.78,394.96,394.45,394.56,18099.0
2025-03-24 15:30:00,394.59,394.85,394.29,394.85,12430.0,394.59,394.85,394.29,394.85,12430.0
2025-03-24 15:35:00,394.91,394.91,393.96,393.96,14941.0,394.91,394.91,393.96,393.96,14941.0
2025-03-24 15:40:00,394.02,394.02,393.52,393.88,22646.0,394.02,394.02,393.52,393.88,22646.0
2025-03-24 15:45:00,393.94,393.94,393.35,393.43,28132.0,393.94,393.94,393.35,393.43,28132.0
2025-03-24 15:50:00,393.41,394.42,392.61,394.27,68201.0,393.41,394.42,392.61,394.27,68201.0
2025-03-24 15:55:00,394.36,394.86,393.88,394.23,133605.0,394.36,394.86,393.88,394.23,133605.0
2025-03-25 09:30:00,393.57,398.31,392.99,396.48,91999.0,393.57,398.31,392.99,396.48,91999.0
2025-03-25 09:35:00,396.48,397.99,395.7,396.77,31477.0,396.48,397.99,395.7,396.77,31477.0
2025-03-25 09:40:00,396.65,397.73,396.35,396.91,24566.0,396.65,397.73,396.35,396.91,24566.0
2025-03-25 09:45:00,397.2,398.41,396.36,398.41,30956.0,397.2,398.41,396.36,398.41,30956.0
2025-03-25 09:50:00,398.17,398.74,397.68,398.22,26378.0,398.17,398.74,397.68,398.22,26378.0
2025-03-25 09:55:00,398.38,399.24,398.0,399.09,18925.0,398.38,399.24,398.0,399.09,18925.0
2025-03-25 10:00:00,399.28,399.88,398.77,399.5,27301.0,399.28,399.88,398.77,399.5,27301.0
2025-03-25 10:05:00,399.59,400.4,398.6,398.78,52133.0,399.59,400.4,398.6,398.78,52133.0
2025-03-25 10:10:00,398.82,399.8,398.82,399.5,13678.0,398.82,399.8,398.82,399.5,13678.0
2025-03-25 10:15:00,399.44,399.67,398.74,399.06,12328.0,399.44,399.67,398.74,399.06,12328.0
2025-03-25 10:20:00,398.98,399.6,398.86,399.05,12797.0,398.98,399.6,398.86,399.05,12797.0
2025-03-25 10:25:00,399.1,399.61,398.5,399.52,13517.0,399.1,399.61,398.5,399.52,13517.0
2025-03-25 10:30:00,399.49,399.8,399.37,399.68,12447.0,399.49,399.8,399.37,399.68,12447.0
2025-03-25 10:35:00,399.83,399.89,399.61,399.74,18483.0,399.83,399.89,399.61,399.74,18483.0
2025-03-25 10:40:00,399.74,400.1,399.58,399.88,24720.0,399.74,400.1,399.58,399.88,24720.0
2025-03-25 10:45:00,399.96,400.2,399.8,400.12,13383.0,399.96,400.2,399.8,400.12,13383.0
2025-03-25 10:50:00,400.08,400.28,399.8,400.04,17568.0,400.08,400.28,399.8,400.04,17568.0
2025-03-25 10:55:00,400.0,400.86,399.95,400.77,12463.0,400.0,400.86,399.95,400.77,12463.0
2025-03-25 11:00:00,400.8,401.42,400.76,401.42,29239.0,400.8,401.42,400.76,401.42,29239.0
2025-03-25 11:05:00,401.31,402.38,401.18,401.75,25485.0,401.31,402.38,401.18,401.75,25485.0
2025-03-25 11:10:00,401.93,402.26,401.87,402.25,10225.0,401.93,402.26,401.87,402.25,10225.0
2025-03-25 11:15:00,402.13,403.38,401.79,402.75,54076.0,402.13,403.38,401.79,402.75,54076.0
2025-03-25 11:20:00,402.7,402.74,401.8,402.58,21078.0,402.7,402.74,401.8,402.58,21078.0
2025-03-25 11:25:00,402.63,403.42,402.51,403.02,19270.0,402.63,403.42,402.51,403.02,19270.0
2025-03-25 11:30:00,403.02,404.26,402.92,404.11,39301.0,403.02,404.26,402.92,404.11,39301.0
2025-03-25 11:35:00,403.91,404.32,403.65,403.83,34617.0,403.91,404.32,403.65,403.83,34617.0
2025-03-25 11:40:00,403.83,404.02,403.37,403.87,24658.0,403.83,404.02,403.37,403.87,24658.0
2025-03-25 11:45:00,403.87,403.87,402.53,402.82,36496.0,403.87,403.87,402.53,402.82,36496.0
2025-03-25 11:50:00,402.77,403.24,402.7,402.88,15467.0,402.77,403.24,402.7,402.88,15467.0
2025-03-25 11:55:00,402.88,403.75,402.7,403.68,23596.0,402.88,403.75,402.7,403.68,23596.0
2025-03-25 12:00:00,403.74,403.84,403.01,403.81,26679.0,403.74,403.84,403.01,403.81,26679.0
2025-03-25 12:05:00,403.89,404.02,403.36,403.5,16033.0,403.89,404.02,403.36,403.5,16033.0
2025-03-25 12:10:00,403.5,403.81,403.28,403.72,13019.0,403.5,403.81,403.28,403.72,13019.0
2025-03-25 12:15:00,403.7,403.97,403.68,403.75,21473.0,403.7,403.97,403.68,403.75,21473.0
2025-03-25 12:20:00,403.82,403.82,402.66,402.76,20146.0,403.82,403.82,402.66,402.76,20146.0
2025-03-25 12:25:00,402.76,402.92,401.76,402.79,22358.0,402.76,402.92,401.76,402.79,22358.0
2025-03-25 12:30:00,402.81,403.29,402.38,402.77,27612.0,402.81,403.29,402.38,402.77,27612.0
2025-03-25 12:35:00,402.92,402.93,402.18,402.79,15082.0,402.92,402.93,402.18,402.79,15082.0
2025-03-25 12:40:00,402.91,403.48,402.43,402.46,28160.0,402.91,403.48,402.43,402.46,28160.0
2025-03-25 12:45:00,402.46,402.65,402.13,402.48,16703.0,402.46,402.65,402.13,402.48,16703.0
2025-03-25 12:50:00,402.24,402.44,402.0,402.44,9923.0,402.24,402.44,402.0,402.44,9923.0
2025-03-25 12:55:00,402.41,402.41,401.61,401.76,14990.0,402.41,402.41,401.61,401.76,14990.0
2025-03-25 13:00:00,402.0,402.76,401.92,402.44,16808.0,402.0,402.76,401.92,402.44,16808.0
2025-03-25 13:05:00,402.35,403.12,402.17,403.0,16049.0,402.35,403.12,402.17,403.0,16049.0
2025-03-25 13:10:00,403.1,403.81,403.1,403.56,11972.0,403.1,403.81,403.1,403.56,11972.0
2025-03-25 13:15:00,403.56,403.7,403.12,403.38,16029.0,403.56,403.7,403.12,403.38,16029.0
2025-03-25 13:20:00,403.4,403.55,402.69,402.8,11036.0,403.4,403.55,402.69,402.8,11036.0
2025-03-25 13:25:00,402.85,403.14,402.73,402.91,4256.0,402.85,403.14,402.73,402.91,4256.0
2025-03-25 13:30:00,402.81,403.07,402.38,402.4,6048.0,402.81,403.07,402.38,402.4,6048.0
2025-03-25 13:35:00,402.44,402.9,402.26,402.75,6732.0,402.44,402.9,402.26,402.75,6732.0
2025-03-25 13:40:00,402.64,402.86,402.47,402.74,12338.0,402.64,402.86,402.47,402.74,12338.0
2025-03-25 13:45:00,402.85,402.85,402.09,402.22,15470.0,402.85,402.85,402.09,402.22,15470.0
2025-03-25 13:50:00,402.1,402.66,401.83,402.61,11402.0,402.1,402.66,401.83,402.61,11402.0
2025-03-25 13:55:00,402.54,402.65,402.07,402.07,8521.0,402.54,402.65,402.07,402.07,8521.0
2025-03-25 14:00:00,402.18,402.81,401.16,402.55,29946.0,402.18,402.81,401.16,402.55,29946.0
2025-03-25 14:05:00,402.64,402.89,401.59,401.66,22462.0,402.64,402.89,401.59,401.66,22462.0
2025-03-25 14:10:00,401.58,401.87,401.4,401.84,11666.0,401.58,401.87,401.4,401.84,11666.0
2025-03-25 14:15:00,401.82,402.38,401.02,401.61,18330.0,401.82,402.38,401.02,401.61,18330.0
2025-03-25 14:20:00,401.79,402.04,401.51,402.03,16684.0,401.79,402.04,401.51,402.03,16684.0
2025-03-25 14:25:00,401.99,402.04,401.45,401.78,8648.0,401.99,402.04,401.45,401.78,8648.0
2025-03-25 14:30:00,401.78,401.97,401.32,401.42,10834.0,401.78,401.97,401.32,401.42,10834.0
2025-03-25 14:35:00,401.43,401.43,401.0,401.26,11769.0,401.43,401.43,401.0,401.26,11769.0
2025-03-25 14:40:00,401.26,401.36,401.07,401.25,9478.0,401.26,401.36,401.07,401.25,9478.0
2025-03-25 14:45:00,401.25,401.88,401.16,401.54,10342.0,401.25,401.88,401.16,401.54,10342.0
2025-03-25 14:50:00,401.54,401.99,401.4,401.93,13441.0,401.54,401.99,401.4,401.93,13441.0
2025-03-25 14:55:00,402.0,402.27,401.7,401.7,16654.0,402.0,402.27,401.7,401.7,16654.0
2025-03-25 15:00:00,401.7,402.66,401.7,402.59,9395.0,401.7,402.66,401.7,402.59,9395.0
2025-03-25 15:05:00,402.41,402.47,402.02,402.2,14879.0,402.41,402.47,402.02,402.2,14879.0
2025-03-25 15:10:00,402.23,402.5,402.03,402.05,15281.0,402.23,402.5,402.03,402.05,15281.0
2025-03-25 15:15:00,402.05,402.14,401.28,401.56,19209.0,402.05,402.14,401.28,401.56,19209.0
2025-03-25 15:20:00,401.53,401.64,400.0,401.15,34923.0,401.53,401.64,400.0,401.15,34923.0
2025-03-25 15:25:00,401.25,402.5,401.25,402.5,18387.0,401.25,402.5,401.25,402.5,18387.0
2025-03-25 15:30:00,402.6,402.72,401.86,402.69,22582.0,402.6,402.72,401.86,402.69,22582.0
2025-03-25 15:35:00,402.5,403.36,402.34,402.85,34498.0,402.5,403.36,402.34,402.85,34498.0
2025-03-25 15:40:00,402.93,403.33,402.76,403.27,16177.0,402.93,403.33,402.76,403.27,16177.0
2025-03-25 15:45:00,403.26,403.68,403.22,403.55,25986.0,403.26,403.68,403.22,403.55,25986.0
2025-03-25 15:50:00,403.42,403.53,402.66,403.43,43414.0,403.42,403.53,402.66,403.43,43414.0
2025-03-25 15:55:00,403.43,403.92,403.37,403.6,88471.0,403.43,403.92,403.37,403.6,88471.0
2025-03-26 09:30:00,402.85,404.5,402.7,403.0,50727.0,402.85,404.5,402.7,403.0,50727.0
2025-03-26 09:35:00,402.78,404.02,402.35,403.41,13528.0,402.78,404.02,402.35,403.41,13528.0
2025-03-26 09:40:00,403.72,404.0,402.33,402.75,23743.0,403.72,404.0,402.33,402.75,23743.0
2025-03-26 09:45:00,402.75,403.01,401.48,401.67,59391.0,402.75,403.01,401.48,401.67,59391.0
2025-03-26 09:50:00,401.47,401.47,400.15,400.48,28108.0,401.47,401.47,400.15,400.48,28108.0
2025-03-26 09:55:00,400.43,400.79,398.56,399.42,40315.0,400.43,400.79,398.56,399.42,40315.0
2025-03-26 10:00:00,399.59,399.97,398.9,399.01,18530.0,399.59,399.97,398.9,399.01,18530.0
2025-03-26 10:05:00,398.84,399.55,398.63,399.13,13780.0,398.84,399.55,398.63,399.13,13780.0
2025-03-26 10:10:00,399.12,399.35,398.01,398.9,16056.0,399.12,399.35,398.01,398.9,16056.0
2025-03-26 10:15:00,398.94,399.4,398.62,398.85,8351.0,398.94,399.4,398.62,398.85,8351.0
2025-03-26 10:20:00,398.66,399.2,398.33,398.62,9164.0,398.66,399.2,398.33,398.62,9164.0
2025-03-26 10:25:00,398.62,399.18,398.5,399.17,13782.0,398.62,399.18,398.5,399.17,13782.0
2025-03-26 10:30:00,399.09,399.33,398.56,398.73,12034.0,399.09,399.33,398.56,398.73,12034.0
2025-03-26 10:35:00,398.63,398.63,397.74,397.8,15603.0,398.63,398.63,397.74,397.8,15603.0
2025-03-26 10:40:00,397.78,398.09,397.32,397.91,37764.0,397.78,398.09,397.32,397.91,37764.0
2025-03-26 10:45:00,397.98,398.33,397.84,398.14,10756.0,397.98,398.33,397.84,398.14,10756.0
2025-03-26 10:50:00,398.2,399.33,398.2,399.25,9597.0,398.2,399.33,398.2,399.25,9597.0
2025-03-26 10:55:00,399.32,399.85,398.97,399.13,24167.0,399.32,399.85,398.97,399.13,24167.0
2025-03-26 11:00:00,399.22,399.22,398.62,398.74,7781.0,399.22,399.22,398.62,398.74,7781.0
2025-03-26 11:05:00,398.65,399.37,398.63,399.25,7719.0,398.65,399.37,398.63,399.25,7719.0
2025-03-26 11:10:00,399.23,399.62,399.17,399.5,4290.0,399.23,399.62,399.17,399.5,4290.0
2025-03-26 11:15:00,399.43,400.39,399.36,400.36,8502.0,399.43,400.39,399.36,400.36,8502.0
2025-03-26 11:20:00,400.36,400.77,400.22,400.22,7723.0,400.36,400.77,400.22,400.22,7723.0
2025-03-26 11:25:00,400.31,400.34,399.79,400.11,8873.0,400.31,400.34,399.79,400.11,8873.0
2025-03-26 11:30:00,400.1,400.46,399.91,400.0,6613.0,400.1,400.46,399.91,400.0,6613.0
2025-03-26 11:35:00,399.98,400.04,399.53,399.97,9523.0,399.98,400.04,399.53,399.97,9523.0
2025-03-26 11:40:00,399.91,400.18,399.41,399.49,9430.0,399.91,400.18,399.41,399.49,9430.0
2025-03-26 11:45:00,399.55,399.82,399.37,399.59,22022.0,399.55,399.82,399.37,399.59,22022.0
2025-03-26 11:50:00,399.59,399.67,398.57,398.75,7708.0,399.59,399.67,398.57,398.75,7708.0
2025-03-26 11:55:00,398.57,399.16,398.46,398.93,7692.0,398.57,399.16,398.46,398.93,7692.0
2025-03-26 12:00:00,398.94,399.19,398.53,398.53,4426.0,398.94,399.19,398.53,398.53,4426.0
2025-03-26 12:05:00,398.77,399.2,398.77,399.15,6476.0,398.77,399.2,398.77,399.15,6476.0
2025-03-26 12:10:00,399.35,400.0,399.35,399.66,6516.0,399.35,400.0,399.35,399.66,6516.0
2025-03-26 12:15:00,399.7,400.1,399.6,399.88,6583.0,399.7,400.1,399.6,399.88,6583.0
2025-03-26 12:20:00,399.75,400.33,399.67,399.96,12620.0,399.75,400.33,399.67,399.96,12620.0
2025-03-26 12:25:00,400.0,400.13,399.87,400.08,6322.0,400.0,400.13,399.87,400.08,6322.0
2025-03-26 12:30:00,400.03,400.33,399.62,399.62,10271.0,400.03,400.33,399.62,399.62,10271.0
2025-03-26 12:35:00,399.65,399.92,399.51,399.74,5808.0,399.65,399.92,399.51,399.74,5808.0
2025-03-26 12:40:00,399.68,399.88,399.54,399.84,6486.0,399.68,399.88,399.54,399.84,6486.0
2025-03-26 12:45:00,399.89,400.13,399.74,399.88,11592.0,399.89,400.13,399.74,399.88,11592.0
2025-03-26 12:50:00,399.85,400.03,399.41,399.49,11575.0,399.85,400.03,399.41,399.49,11575.0
2025-03-26 12:55:00,399.32,399.6,399.09,399.3,5903.0,399.32,399.6,399.09,399.3,5903.0
2025-03-26 13:00:00,399.34,399.53,399.0,399.3,11998.0,399.34,399.53,399.0,399.3,11998.0
2025-03-26 13:05:00,399.08,399.42,399.02,399.14,5837.0,399.08,399.42,399.02,399.14,5837.0
2025-03-26 13:10:00,399.4,399.4,399.03,399.03,3939.0,399.4,399.4,399.03,399.03,3939.0
2025-03-26 13:15:00,399.0,399.0,398.3,398.44,7318.0,399.0,399.0,398.3,398.44,7318.0
2025-03-26 13:20:00,398.6,398.6,397.95,398.16,15384.0,398.6,398.6,397.95,398.16,15384.0
2025-03-26 13:25:00,398.05,398.19,397.64,397.97,8855.0,398.05,398.19,397.64,397.97,8855.0
2025-03-26 13:30:00,397.99,397.99,397.47,397.63,9705.0,397.99,397.99,397.47,397.63,9705.0
2025-03-26 13:35:00,397.75,397.77,397.28,397.58,10967.0,397.75,397.77,397.28,397.58,10967.0
2025-03-26 13:40:00,397.72,398.19,397.64,397.93,7368.0,397.72,398.19,397.64,397.93,7368.0
2025-03-26 13:45:00,397.81,397.85,397.42,397.51,3388.0,397.81,397.85,397.42,397.51,3388.0
2025-03-26 13:50:00,397.55,397.56,397.15,397.4,6647.0,397.55,397.56,397.15,397.4,6647.0
2025-03-26 13:55:00,397.46,397.71,397.34,397.53,6440.0,397.46,397.71,397.34,397.53,6440.0
2025-03-26 14:00:00,397.58,397.77,397.44,397.59,5949.0,397.58,397.77,397.44,397.59,5949.0
2025-03-26 14:05:00,397.79,398.4,397.73,398.4,5929.0,397.79,398.4,397.73,398.4,5929.0
2025-03-26 14:10:00,398.41,399.09,398.41,399.09,6697.0,398.41,399.09,398.41,399.09,6697.0
2025-03-26 14:15:00,399.09,399.44,399.01,399.1,8525.0,399.09,399.44,399.01,399.1,8525.0
2025-03-26 14:20:00,399.02,399.2,398.96,399.09,5228.0,399.02,399.2,398.96,399.09,5228.0
2025-03-26 14:25:00,398.94,399.09,398.77,398.87,3679.0,398.94,399.09,398.77,398.87,3679.0
2025-03-26 14:30:00,398.87,399.01,398.25,398.36,7068.0,398.87,399.01,398.25,398.36,7068.0
2025-03-26 14:35:00,398.19,398.36,397.76,398.03,19019.0,398.19,398.36,397.76,398.03,19019.0
2025-03-26 14:40:00,397.99,398.29,397.85,397.87,6770.0,397.99,398.29,397.85,397.87,6770.0
2025-03-26 14:45:00,398.05,398.07,397.41,397.59,6334.0,398.05,398.07,397.41,397.59,6334.0
2025-03-26 14:50:00,397.59,397.76,397.31,397.58,19889.0,397.59,397.76,397.31,397.58,19889.0
2025-03-26 14:55:00,397.49,397.61,397.27,397.48,8798.0,397.49,397.61,397.27,397.48,8798.0
2025-03-26 15:00:00,397.48,397.78,397.33,397.44,12790.0,397.48,397.78,397.33,397.44,12790.0
2025-03-26 15:05:00,397.44,397.62,397.26,397.58,11461.0,397.44,397.62,397.26,397.58,11461.0
2025-03-26 15:10:00,397.48,397.5,397.01,397.41,22453.0,397.48,397.5,397.01,397.41,22453.0
2025-03-26 15:15:00,397.33,398.14,397.28,398.11,12653.0,397.33,398.14,397.28,398.11,12653.0
2025-03-26 15:20:00,398.11,398.11,397.66,397.75,9472.0,398.11,398.11,397.66,397.75,9472.0
2025-03-26 15:25:00,397.66,398.22,397.46,397.78,13364.0,397.66,398.22,397.46,397.78,13364.0
2025-03-26 15:30:00,397.85,398.16,397.69,398.08,15720.0,397.85,398.16,397.69,398.08,15720.0
2025-03-26 15:35:00,398.06,398.46,398.03,398.44,12943.0,398.06,398.46,398.03,398.44,12943.0
2025-03-26 15:40:00,398.29,398.93,398.03,398.81,11908.0,398.29,398.93,398.03,398.81,11908.0
2025-03-26 15:45:00,398.83,398.98,398.35,398.55,13959.0,398.83,398.98,398.35,398.55,13959.0
2025-03-26 15:50:00,398.5,399.03,397.82,398.05,51513.0,398.5,399.03,397.82,398.05,51513.0
2025-03-26 15:55:00,398.04,398.05,397.33,397.81,105161.0,398.04,398.05,397.33,397.81,105161.0
2025-03-27 09:30:00,397.44,397.57,393.17,393.54,70296.0,397.44,397.57,393.17,393.54,70296.0
2025-03-27 09:35:00,394.17,395.21,392.51,393.27,50947.0,394.17,395.21,392.51,393.27,50947.0
2025-03-27 09:40:00,393.25,394.46,392.98,394.16,29797.0,393.25,394.46,392.98,394.16,29797.0
2025-03-27 09:45:00,394.05,396.38,393.82,396.27,31079.0,394.05,396.38,393.82,396.27,31079.0
2025-03-27 09:50:00,396.25,397.52,396.25,396.82,26163.0,396.25,397.52,396.25,396.82,26163.0
2025-03-27 09:55:00,396.94,397.04,396.5,396.63,16474.0,396.94,397.04,396.5,396.63,16474.0
2025-03-27 10:00:00,396.87,397.52,396.2,396.65,17276.0,396.87,397.52,396.2,396.65,17276.0
2025-03-27 10:05:00,396.65,397.26,396.57,396.88,13757.0,396.65,397.26,396.57,396.88,13757.0
2025-03-27 10:10:00,396.88,398.37,396.31,398.35,27190.0,396.88,398.37,396.31,398.35,27190.0
2025-03-27 10:15:00,398.18,398.82,398.16,398.59,15362.0,398.18,398.82,398.16,398.59,15362.0
2025-03-27 10:20:00,398.48,398.66,397.83,398.43,15282.0,398.48,398.66,397.83,398.43,15282.0
2025-03-27 10:25:00,398.3,398.75,398.07,398.25,10010.0,398.3,398.75,398.07,398.25,10010.0
2025-03-27 10:30:00,398.25,398.46,397.75,398.21,16023.0,398.25,398.46,397.75,398.21,16023.0
2025-03-27 10:35:00,398.32,399.18,398.08,398.83,15866.0,398.32,399.18,398.08,398.83,15866.0
2025-03-27 10:40:00,398.82,399.51,398.49,399.11,12421.0,398.82,399.51,398.49,399.11,12421.0
2025-03-27 10:45:00,399.27,399.51,398.99,399.18,15034.0,399.27,399.51,398.99,399.18,15034.0
2025-03-27 10:50:00,399.17,399.78,398.97,399.78,11446.0,399.17,399.78,398.97,399.78,11446.0
2025-03-27 10:55:00,399.72,399.75,399.02,399.74,13074.0,399.72,399.75,399.02,399.74,13074.0
2025-03-27 11:00:00,399.61,399.84,399.32,399.41,14351.0,399.61,399.84,399.32,399.41,14351.0
2025-03-27 11:05:00,399.41,399.8,399.24,399.24,17559.0,399.41,399.8,399.24,399.24,17559.0
2025-03-27 11:10:00,399.35,400.04,399.05,400.04,32346.0,399.35,400.04,399.05,400.04,32346.0
2025-03-27 11:15:00,400.01,400.01,399.59,399.78,5418.0,400.01,400.01,399.59,399.78,5418.0
2025-03-27 11:20:00,399.51,400.22,399.37,400.21,8454.0,399.51,400.22,399.37,400.21,8454.0
2025-03-27 11:25:00,400.13,400.36,400.01,400.04,10357.0,400.13,400.36,400.01,400.04,10357.0
2025-03-27 11:30:00,399.92,399.99,398.83,398.97,5563.0,399.92,399.99,398.83,398.97,5563.0
2025-03-27 11:35:00,398.97,399.36,398.66,398.66,5553.0,398.97,399.36,398.66,398.66,5553.0
2025-03-27 11:40:00,398.85,399.11,398.68,398.95,5071.0,398.85,399.11,398.68,398.95,5071.0
2025-03-27 11:45:00,398.95,399.12,398.65,398.98,6170.0,398.95,399.12,398.65,398.98,6170.0
2025-03-27 11:50:00,398.99,399.36,398.98,399.21,4743.0,398.99,399.36,398.98,399.21,4743.0
2025-03-27 11:55:00,399.19,399.37,399.02,399.2,7491.0,399.19,399.37,399.02,399.2,7491.0
2025-03-27 12:00:00,399.11,399.65,399.11,399.5,5545.0,399.11,399.65,399.11,399.5,5545.0
2025-03-27 12:05:00,399.5,400.46,399.5,400.39,14433.0,399.5,400.46,399.5,400.39,14433.0
2025-03-27 12:10:00,400.44,400.46,400.05,400.17,6854.0,400.44,400.46,400.05,400.17,6854.0
2025-03-27 12:15:00,400.2,401.15,400.2,401.02,7107.0,400.2,401.15,400.2,401.02,7107.0
2025-03-27 12:20:00,401.02,401.48,400.9,401.06,16276.0,401.02,401.48,400.9,401.06,16276.0
2025-03-27 12:25:00,400.96,401.07,400.28,400.57,18465.0,400.96,401.07,400.28,400.57,18465.0
2025-03-27 12:30:00,400.58,401.33,400.57,401.1,9850.0,400.58,401.33,400.57,401.1,9850.0
2025-03-27 12:35:00,401.22,401.22,400.71,401.02,5349.0,401.22,401.22,400.71,401.02,5349.0
2025-03-27 12:40:00,400.83,400.95,400.34,400.35,9032.0,400.83,400.95,400.34,400.35,9032.0
2025-03-27 12:45:00,400.45,400.54,399.05,399.09,9193.0,400.45,400.54,399.05,399.09,9193.0
2025-03-27 12:50:00,399.0,399.0,398.23,398.28,12751.0,399.0,399.0,398.23,398.28,12751.0
2025-03-27 12:55:00,398.11,398.43,397.69,397.82,8589.0,398.11,398.43,397.69,397.82,8589.0
2025-03-27 13:00:00,397.79,398.46,397.79,398.19,9562.0,397.79,398.46,397.79,398.19,9562.0
2025-03-27 13:05:00,398.09,398.43,397.9,398.32,16033.0,398.09,398.43,397.9,398.32,16033.0
2025-03-27 13:10:00,398.27,398.69,398.15,398.44,20977.0,398.27,398.69,398.15,398.44,20977.0
2025-03-27 13:15:00,398.37,398.37,397.73,397.79,10050.0,398.37,398.37,397.73,397.79,10050.0
2025-03-27 13:20:00,397.73,398.08,397.31,397.85,14630.0,397.73,398.08,397.31,397.85,14630.0
2025-03-27 13:25:00,397.92,397.95,397.33,397.56,5725.0,397.92,397.95,397.33,397.56,5725.0
2025-03-27 13:30:00,397.32,398.51,397.32,398.5,6293.0,397.32,398.51,397.32,398.5,6293.0
2025-03-27 13:35:00,398.8,398.8,398.18,398.29,4360.0,398.8,398.8,398.18,398.29,4360.0
2025-03-27 13:40:00,398.48,398.66,398.15,398.2,4296.0,398.48,398.66,398.15,398.2,4296.0
2025-03-27 13:45:00,398.22,398.9,398.09,398.74,5389.0,398.22,398.9,398.09,398.74,5389.0
2025-03-27 13:50:00,398.64,398.86,398.01,398.02,4462.0,398.64,398.86,398.01,398.02,4462.0
2025-03-27 13:55:00,398.01,398.5,397.86,398.23,7792.0,398.01,398.5,397.86,398.23,7792.0
2025-03-27 14:00:00,398.24,398.44,397.9,398.41,6326.0,398.24,398.44,397.9,398.41,6326.0
2025-03-27 14:05:00,398.44,398.66,398.21,398.22,7149.0,398.44,398.66,398.21,398.22,7149.0
2025-03-27 14:10:00,398.2,398.85,398.16,398.58,6384.0,398.2,398.85,398.16,398.58,6384.0
2025-03-27 14:15:00,398.74,398.78,398.38,398.45,5833.0,398.74,398.78,398.38,398.45,5833.0
2025-03-27 14:20:00,398.43,398.71,398.08,398.09,6806.0,398.43,398.71,398.08,398.09,6806.0
2025-03-27 14:25:00,398.22,398.32,397.99,397.99,8979.0,398.22,398.32,397.99,397.99,8979.0
2025-03-27 14:30:00,397.89,398.28,397.83,398.28,5586.0,397.89,398.28,397.83,398.28,5586.0
2025-03-27 14:35:00,398.16,398.32,397.8,398.15,9398.0,398.16,398.32,397.8,398.15,9398.0
2025-03-27 14:40:00,398.14,398.38,398.0,398.31,11231.0,398.14,398.38,398.0,398.31,11231.0
2025-03-27 14:45:00,398.13,398.28,397.93,398.13,7515.0,398.13,398.28,397.93,398.13,7515.0
2025-03-27 14:50:00,398.12,398.16,397.73,397.86,5694.0,398.12,398.16,397.73,397.86,5694.0
2025-03-27 14:55:00,397.9,397.9,396.74,396.75,8646.0,397.9,397.9,396.74,396.75,8646.0
2025-03-27 15:00:00,396.85,397.29,396.84,397.21,9497.0,396.85,397.29,396.84,397.21,9497.0
2025-03-27 15:05:00,397.08,397.23,396.63,396.73,9904.0,397.08,397.23,396.63,396.73,9904.0
2025-03-27 15:10:00,396.73,397.13,396.67,397.06,12644.0,396.73,397.13,396.67,397.06,12644.0
2025-03-27 15:15:00,397.05,397.14,396.73,396.97,14385.0,397.05,397.14,396.73,396.97,14385.0
2025-03-27 15:20:00,396.92,397.43,396.91,397.32,12174.0,396.92,397.43,396.91,397.32,12174.0
2025-03-27 15:25:00,397.32,397.39,397.0,397.19,14070.0,397.32,397.39,397.0,397.19,14070.0
2025-03-27 15:30:00,397.17,397.17,396.45,396.58,8631.0,397.17,397.17,396.45,396.58,8631.0
2025-03-27 15:35:00,396.58,396.58,395.73,395.74,11204.0,396.58,396.58,395.73,395.74,11204.0
2025-03-27 15:40:00,395.75,396.31,395.46,396.11,16069.0,395.75,396.31,395.46,396.11,16069.0
2025-03-27 15:45:00,396.19,396.26,395.78,395.97,17608.0,396.19,396.26,395.78,395.97,17608.0
2025-03-27 15:50:00,395.95,396.98,395.54,396.9,47653.0,395.95,396.98,395.54,396.9,47653.0
2025-03-27 15:55:00,396.91,396.91,396.0,396.03,126126.0,396.91,396.91,396.0,396.03,126126.0
2025-03-28 09:30:00,394.57,396.92,393.52,394.83,62024.0,394.57,396.92,393.52,394.83,62024.0
2025-03-28 09:35:00,394.71,395.63,393.47,393.74,35344.0,394.71,395.63,393.47,393.74,35344.0
2025-03-28 09:40:00,393.67,394.23,392.78,392.98,49093.0,393.67,394.23,392.78,392.98,49093.0
2025-03-28 09:45:00,392.97,393.13,392.0,392.4,20097.0,392.97,393.13,392.0,392.4,20097.0
2025-03-28 09:50:00,392.49,393.21,392.12,392.85,16284.0,392.49,393.21,392.12,392.85,16284.0
2025-03-28 09:55:00,392.85,393.21,391.92,392.12,10956.0,392.85,393.21,391.92,392.12,10956.0
2025-03-28 10:00:00,391.72,392.88,390.68,391.8,31360.0,391.72,392.88,390.68,391.8,31360.0
2025-03-28 10:05:00,391.88,391.95,390.49,390.82,28122.0,391.88,391.95,390.49,390.82,28122.0
2025-03-28 10:10:00,390.74,390.88,389.7,389.81,51108.0,390.74,390.88,389.7,389.81,51108.0
2025-03-28 10:15:00,390.08,390.67,389.8,390.13,31732.0,390.08,390.67,389.8,390.13,31732.0
2025-03-28 10:20:00,390.11,390.39,389.51,389.69,22860.0,390.11,390.39,389.51,389.69,22860.0
2025-03-28 10:25:00,389.49,389.92,389.15,389.36,25181.0,389.49,389.92,389.15,389.36,25181.0
2025-03-28 10:30:00,389.32,389.6,387.91,388.15,45034.0,389.32,389.6,387.91,388.15,45034.0
2025-03-28 10:35:00,388.06,389.48,387.99,389.31,48388.0,388.06,389.48,387.99,389.31,48388.0
2025-03-28 10:40:00,389.25,389.47,388.68,388.91,24287.0,389.25,389.47,388.68,388.91,24287.0
2025-03-28 10:45:00,388.91,389.23,388.7,388.87,17836.0,388.91,389.23,388.7,388.87,17836.0
2025-03-28 10:50:00,388.87,389.05,388.54,388.82,15776.0,388.87,389.05,388.54,388.82,15776.0
2025-03-28 10:55:00,388.81,388.85,387.47,387.91,48984.0,388.81,388.85,387.47,387.91,48984.0
2025-03-28 11:00:00,387.91,388.15,387.49,387.56,13580.0,387.91,388.15,387.49,387.56,13580.0
2025-03-28 11:05:00,387.69,388.02,387.52,387.75,14421.0,387.69,388.02,387.52,387.75,14421.0
2025-03-28 11:10:00,387.76,388.16,387.6,387.87,21637.0,387.76,388.16,387.6,387.87,21637.0
2025-03-28 11:15:00,387.86,387.93,387.13,387.22,19858.0,387.86,387.93,387.13,387.22,19858.0
2025-03-28 11:20:00,387.11,387.4,386.72,386.74,22515.0,387.11,387.4,386.72,386.74,22515.0
2025-03-28 11:25:00,386.87,387.64,386.79,387.62,34050.0,386.87,387.64,386.79,387.62,34050.0
2025-03-28 11:30:00,387.66,387.89,387.24,387.89,20771.0,387.66,387.89,387.24,387.89,20771.0
2025-03-28 11:35:00,387.81,388.04,387.63,387.98,12290.0,387.81,388.04,387.63,387.98,12290.0
2025-03-28 11:40:00,388.01,388.65,387.8,388.61,33566.0,388.01,388.65,387.8,388.61,33566.0
2025-03-28 11:45:00,388.61,388.93,388.34,388.93,14635.0,388.61,388.93,388.34,388.93,14635.0
2025-03-28 11:50:00,388.92,388.92,387.86,387.86,6467.0,388.92,388.92,387.86,387.86,6467.0
2025-03-28 11:55:00,387.83,388.18,387.72,387.86,6378.0,387.83,388.18,387.72,387.86,6378.0
2025-03-28 12:00:00,387.86,388.35,387.7,388.34,11740.0,387.86,388.35,387.7,388.34,11740.0
2025-03-28 12:05:00,388.33,388.42,387.94,387.95,6869.0,388.33,388.42,387.94,387.95,6869.0
2025-03-28 12:10:00,387.98,388.27,387.83,387.95,6177.0,387.98,388.27,387.83,387.95,6177.0
2025-03-28 12:15:00,388.02,388.12,386.94,386.99,14679.0,388.02,388.12,386.94,386.99,14679.0
2025-03-28 12:20:00,387.23,387.41,387.0,387.17,8408.0,387.23,387.41,387.0,387.17,8408.0
2025-03-28 12:25:00,387.22,387.34,386.89,387.17,9633.0,387.22,387.34,386.89,387.17,9633.0
2025-03-28 12:30:00,387.03,387.59,386.97,387.53,16776.0,387.03,387.59,386.97,387.53,16776.0
2025-03-28 12:35:00,387.52,388.1,387.52,387.72,13069.0,387.52,388.1,387.52,387.72,13069.0
2025-03-28 12:40:00,387.65,387.78,387.4,387.45,23476.0,387.65,387.78,387.4,387.45,23476.0
2025-03-28 12:45:00,387.52,388.22,387.45,388.2,10025.0,387.52,388.22,387.45,388.2,10025.0
2025-03-28 12:50:00,388.18,388.45,388.12,388.25,11325.0,388.18,388.45,388.12,388.25,11325.0
2025-03-28 12:55:00,388.42,388.42,387.64,387.78,7479.0,388.42,388.42,387.64,387.78,7479.0
2025-03-28 13:00:00,387.75,387.75,387.2,387.23,16074.0,387.75,387.75,387.2,387.23,16074.0
2025-03-28 13:05:00,387.22,387.25,386.52,386.67,38218.0,387.22,387.25,386.52,386.67,38218.0
2025-03-28 13:10:00,386.69,386.87,386.51,386.81,12348.0,386.69,386.87,386.51,386.81,12348.0
2025-03-28 13:15:00,386.81,387.28,386.55,386.96,15966.0,386.81,387.28,386.55,386.96,15966.0
2025-03-28 13:20:00,386.84,386.93,386.57,386.58,5856.0,386.84,386.93,386.57,386.58,5856.0
2025-03-28 13:25:00,386.58,386.69,386.29,386.67,18578.0,386.58,386.69,386.29,386.67,18578.0
2025-03-28 13:30:00,386.5,386.93,386.5,386.56,16336.0,386.5,386.93,386.5,386.56,16336.0
2025-03-28 13:35:00,386.68,386.73,386.13,386.19,12030.0,386.68,386.73,386.13,386.19,12030.0
2025-03-28 13:40:00,386.35,386.49,386.05,386.28,19416.0,386.35,386.49,386.05,386.28,19416.0
2025-03-28 13:45:00,386.34,387.0,386.14,386.84,14918.0,386.34,387.0,386.14,386.84,14918.0
2025-03-28 13:50:00,386.92,387.05,386.69,386.81,3298.0,386.92,387.05,386.69,386.81,3298.0
2025-03-28 13:55:00,386.87,387.64,386.85,387.46,10637.0,386.87,387.64,386.85,387.46,10637.0
2025-03-28 14:00:00,387.48,387.54,386.65,386.81,7902.0,387.48,387.54,386.65,386.81,7902.0
2025-03-28 14:05:00,386.85,387.47,386.8,387.28,9144.0,386.85,387.47,386.8,387.28,9144.0
2025-03-28 14:10:00,387.24,387.72,387.12,387.25,15326.0,387.24,387.72,387.12,387.25,15326.0
2025-03-28 14:15:00,387.16,387.33,386.86,387.09,12202.0,387.16,387.33,386.86,387.09,12202.0
2025-03-28 14:20:00,387.09,387.13,386.44,386.5,8459.0,387.09,387.13,386.44,386.5,8459.0
2025-03-28 14:25:00,386.48,386.75,386.13,386.31,11923.0,386.48,386.75,386.13,386.31,11923.0
2025-03-28 14:30:00,386.31,386.86,386.31,386.83,18868.0,386.31,386.86,386.31,386.83,18868.0
2025-03-28 14:35:00,386.77,386.82,386.11,386.38,13592.0,386.77,386.82,386.11,386.38,13592.0
2025-03-28 14:40:00,386.25,386.27,385.75,385.88,14410.0,386.25,386.27,385.75,385.88,14410.0
2025-03-28 14:45:00,385.88,386.31,385.75,386.25,18642.0,385.88,386.31,385.75,386.25,18642.0
2025-03-28 14:50:00,386.27,386.73,386.22,386.32,14467.0,386.27,386.73,386.22,386.32,14467.0
2025-03-28 14:55:00,386.34,386.66,386.25,386.63,19340.0,386.34,386.66,386.25,386.63,19340.0
2025-03-28 15:00:00,386.58,386.9,386.38,386.76,14926.0,386.58,386.9,386.38,386.76,14926.0
2025-03-28 15:05:00,386.71,387.04,386.62,386.85,12984.0,386.71,387.04,386.62,386.85,12984.0
2025-03-28 15:10:00,386.92,386.93,386.3,386.3,11328.0,386.92,386.93,386.3,386.3,11328.0
2025-03-28 15:15:00,386.4,386.56,386.25,386.53,10951.0,386.4,386.56,386.25,386.53,10951.0
2025-03-28 15:20:00,386.53,386.53,386.17,386.37,15623.0,386.53,386.53,386.17,386.37,15623.0
2025-03-28 15:25:00,386.33,386.39,385.92,386.18,14388.0,386.33,386.39,385.92,386.18,14388.0
2025-03-28 15:30:00,386.13,386.2,385.25,385.36,18606.0,386.13,386.2,385.25,385.36,18606.0
2025-03-28 15:35:00,385.26,385.67,385.07,385.67,27729.0,385.26,385.67,385.07,385.67,27729.0
2025-03-28 15:40:00,385.62,385.66,385.01,385.28,43687.0,385.62,385.66,385.01,385.28,43687.0
2025-03-28 15:45:00,385.16,385.72,384.75,385.7,26245.0,385.16,385.72,384.75,385.7,26245.0
2025-03-28 15:50:00,385.76,387.02,385.31,387.02,42009.0,385.76,387.02,385.31,387.02,42009.0
2025-03-28 15:55:00,387.02,387.02,385.5,385.68,167760.0,387.02,387.02,385.5,385.68,167760.0
2025-03-31 09:30:00,380.0,381.55,376.57,377.08,113073.0,380.0,381.55,376.57,377.08,113073.0
2025-03-31 09:35:00,376.95,378.85,376.88,378.4,23622.0,376.95,378.85,376.88,378.4,23622.0
2025-03-31 09:40:00,378.39,378.5,375.69,375.96,53473.0,378.39,378.5,375.69,375.96,53473.0
2025-03-31 09:45:00,375.83,376.75,374.67,375.24,71164.0,375.83,376.75,374.67,375.24,71164.0
2025-03-31 09:50:00,375.24,377.09,375.23,377.07,30424.0,375.24,377.09,375.23,377.07,30424.0
2025-03-31 09:55:00,376.91,377.95,376.82,377.6,21063.0,376.91,377.95,376.82,377.6,21063.0
2025-03-31 10:00:00,377.85,378.5,377.72,377.93,14996.0,377.85,378.5,377.72,377.93,14996.0
2025-03-31 10:05:00,378.01,378.03,377.41,377.92,8044.0,378.01,378.03,377.41,377.92,8044.0
2025-03-31 10:10:00,377.92,378.3,376.86,377.62,14722.0,377.92,378.3,376.86,377.62,14722.0
2025-03-31 10:15:00,377.48,377.84,376.42,376.58,23015.0,377.48,377.84,376.42,376.58,23015.0
2025-03-31 10:20:00,376.58,376.82,376.08,376.7,9845.0,376.58,376.82,376.08,376.7,9845.0
2025-03-31 10:25:00,376.43,376.55,375.56,375.56,10159.0,376.43,376.55,375.56,375.56,10159.0
2025-03-31 10:30:00,375.93,378.22,375.93,378.22,16782.0,375.93,378.22,375.93,378.22,16782.0
2025-03-31 10:35:00,378.2,378.27,376.0,376.95,46775.0,378.2,378.27,376.0,376.95,46775.0
2025-03-31 10:40:00,376.98,377.5,376.38,376.42,11727.0,376.98,377.5,376.38,376.42,11727.0
2025-03-31 10:45:00,376.83,376.88,376.23,376.68,14745.0,376.83,376.88,376.23,376.68,14745.0
2025-03-31 10:50:00,376.62,377.53,376.44,377.47,17646.0,376.62,377.53,376.44,377.47,17646.0
2025-03-31 10:55:00,377.67,377.76,377.19,377.61,11309.0,377.67,377.76,377.19,377.61,11309.0
2025-03-31 11:00:00,377.64,378.13,377.32,377.47,8644.0,377.64,378.13,377.32,377.47,8644.0
2025-03-31 11:05:00,377.48,378.25,377.2,377.58,8965.0,377.48,378.25,377.2,377.58,8965.0
2025-03-31 11:10:00,377.74,378.47,377.6,377.93,11794.0,377.74,378.47,377.6,377.93,11794.0
2025-03-31 11:15:00,377.93,378.65,377.67,378.42,8398.0,377.93,378.65,377.67,378.42,8398.0
2025-03-31 11:20:00,378.4,379.79,378.4,379.75,14969.0,378.4,379.79,378.4,379.75,14969.0
2025-03-31 11:25:00,379.68,379.86,379.06,379.21,25154.0,379.68,379.86,379.06,379.21,25154.0
2025-03-31 11:30:00,379.13,380.49,379.05,380.48,27750.0,379.13,380.49,379.05,380.48,27750.0
2025-03-31 11:35:00,380.51,381.14,380.19,381.13,23858.0,380.51,381.14,380.19,381.13,23858.0
2025-03-31 11:40:00,381.14,381.49,381.04,381.23,24488.0,381.14,381.49,381.04,381.23,24488.0
2025-03-31 11:45:00,381.25,381.98,381.11,381.85,24244.0,381.25,381.98,381.11,381.85,24244.0
2025-03-31 11:50:00,381.87,381.97,380.94,381.06,11157.0,381.87,381.97,380.94,381.06,11157.0
2025-03-31 11:55:00,381.1,381.1,380.55,380.55,7808.0,381.1,381.1,380.55,380.55,7808.0
2025-03-31 12:00:00,380.63,381.01,380.37,380.51,10470.0,380.63,381.01,380.37,380.51,10470.0
2025-03-31 12:05:00,380.56,380.85,380.19,380.81,13520.0,380.56,380.85,380.19,380.81,13520.0
2025-03-31 12:10:00,380.79,380.79,379.99,380.07,19591.0,380.79,380.79,379.99,380.07,19591.0
2025-03-31 12:15:00,380.07,380.68,379.88,380.68,8093.0,380.07,380.68,379.88,380.68,8093.0
2025-03-31 12:20:00,380.69,380.78,380.2,380.49,11813.0,380.69,380.78,380.2,380.49,11813.0
2025-03-31 12:25:00,380.67,381.46,380.66,381.34,19612.0,380.67,381.46,380.66,381.34,19612.0
2025-03-31 12:30:00,381.38,381.63,381.02,381.31,10312.0,381.38,381.63,381.02,381.31,10312.0
2025-03-31 12:35:00,381.31,381.32,380.86,381.08,9178.0,381.31,381.32,380.86,381.08,9178.0
2025-03-31 12:40:00,381.03,381.26,380.87,381.02,14148.0,381.03,381.26,380.87,381.02,14148.0
2025-03-31 12:45:00,381.05,381.42,380.82,380.97,9987.0,381.05,381.42,380.82,380.97,9987.0
2025-03-31 12:50:00,380.97,381.05,380.65,380.81,10942.0,380.97,381.05,380.65,380.81,10942.0
2025-03-31 12:55:00,380.57,380.57,379.56,379.92,14651.0,380.57,380.57,379.56,379.92,14651.0
2025-03-31 13:00:00,379.8,380.93,379.8,380.36,24326.0,379.8,380.93,379.8,380.36,24326.0
2025-03-31 13:05:00,380.28,381.26,380.27,381.26,9710.0,380.28,381.26,380.27,381.26,9710.0
2025-03-31 13:10:00,381.36,381.39,381.0,381.09,17313.0,381.36,381.39,381.0,381.09,17313.0
2025-03-31 13:15:00,380.96,381.03,379.98,380.17,14069.0,380.96,381.03,379.98,380.17,14069.0
2025-03-31 13:20:00,380.25,380.31,380.04,380.22,7243.0,380.25,380.31,380.04,380.22,7243.0
2025-03-31 13:25:00,380.19,380.51,380.18,380.43,5811.0,380.19,380.51,380.18,380.43,5811.0
2025-03-31 13:30:00,380.46,381.12,380.4,381.12,6330.0,380.46,381.12,380.4,381.12,6330.0
2025-03-31 13:35:00,381.1,381.21,380.77,381.05,12033.0,381.1,381.21,380.77,381.05,12033.0
2025-03-31 13:40:00,380.87,381.11,380.68,380.75,8122.0,380.87,381.11,380.68,380.75,8122.0
2025-03-31 13:45:00,380.84,380.9,380.58,380.76,10507.0,380.84,380.9,380.58,380.76,10507.0
2025-03-31 13:50:00,380.77,381.28,380.72,381.16,10917.0,380.77,381.28,380.72,381.16,10917.0
2025-03-31 13:55:00,381.16,381.22,380.42,380.48,8287.0,381.16,381.22,380.42,380.48,8287.0
2025-03-31 14:00:00,380.49,381.01,380.37,380.98,20578.0,380.49,381.01,380.37,380.98,20578.0
2025-03-31 14:05:00,380.99,381.74,380.93,381.69,30623.0,380.99,381.74,380.93,381.69,30623.0
2025-03-31 14:10:00,381.72,382.0,381.29,381.29,41544.0,381.72,382.0,381.29,381.29,41544.0
2025-03-31 14:15:00,381.22,381.65,381.05,381.56,20079.0,381.22,381.65,381.05,381.56,20079.0
2025-03-31 14:20:00,381.63,382.0,381.5,381.82,21519.0,381.63,382.0,381.5,381.82,21519.0
2025-03-31 14:25:00,381.83,382.33,381.72,382.3,11372.0,381.83,382.33,381.72,382.3,11372.0
2025-03-31 14:30:00,382.23,382.77,382.11,382.5,10948.0,382.23,382.77,382.11,382.5,10948.0
2025-03-31 14:35:00,382.67,383.13,382.5,383.01,23538.0,382.67,383.13,382.5,383.01,23538.0
2025-03-31 14:40:00,382.7,383.05,382.51,382.65,16649.0,382.7,383.05,382.51,382.65,16649.0
2025-03-31 14:45:00,382.52,382.64,381.94,382.4,9538.0,382.52,382.64,381.94,382.4,9538.0
2025-03-31 14:50:00,382.46,382.91,382.45,382.78,4095.0,382.46,382.91,382.45,382.78,4095.0
2025-03-31 14:55:00,382.72,382.76,381.63,381.78,21315.0,382.72,382.76,381.63,381.78,21315.0
2025-03-31 15:00:00,381.78,382.89,381.78,382.74,5574.0,381.78,382.89,381.78,382.74,5574.0
2025-03-31 15:05:00,382.93,383.45,382.84,383.05,9079.0,382.93,383.45,382.84,383.05,9079.0
2025-03-31 15:10:00,382.95,384.18,382.82,383.95,18148.0,382.95,384.18,382.82,383.95,18148.0
2025-03-31 15:15:00,383.94,384.19,383.6,383.63,17836.0,383.94,384.19,383.6,383.63,17836.0
2025-03-31 15:20:00,383.63,384.17,383.58,383.76,30271.0,383.63,384.17,383.58,383.76,30271.0
2025-03-31 15:25:00,383.51,383.61,382.41,382.42,16028.0,383.51,383.61,382.41,382.42,16028.0
2025-03-31 15:30:00,382.51,383.49,381.91,383.48,19360.0,382.51,383.49,381.91,383.48,19360.0
2025-03-31 15:35:00,383.55,383.65,382.91,383.18,15356.0,383.55,383.65,382.91,383.18,15356.0
2025-03-31 15:40:00,383.19,384.2,383.13,383.48,19611.0,383.19,384.2,383.13,383.48,19611.0
2025-03-31 15:45:00,383.34,383.7,382.46,382.65,18908.0,383.34,383.7,382.46,382.65,18908.0
2025-03-31 15:50:00,382.83,384.55,382.75,384.54,73912.0,382.83,384.55,382.75,384.54,73912.0
2025-03-31 15:55:00,384.47,384.8,383.29,383.42,215968.0,384.47,384.8,383.29,383.42,215968.0
2025-04-01 09:30:00,381.13,384.0,380.85,382.56,55574.0,381.13,384.0,380.85,382.56,55574.0
2025-04-01 09:35:00,382.37,382.93,380.73,381.49,22955.0,382.37,382.93,380.73,381.49,22955.0
2025-04-01 09:40:00,381.43,381.73,379.03,379.33,40211.0,381.43,381.73,379.03,379.33,40211.0
2025-04-01 09:45:00,379.78,380.37,378.91,378.96,74501.0,379.78,380.37,378.91,378.96,74501.0
2025-04-01 09:50:00,379.03,379.92,378.24,378.85,91142.0,379.03,379.92,378.24,378.85,91142.0
2025-04-01 09:55:00,378.46,378.86,377.77,377.78,31676.0,378.46,378.86,377.77,377.78,31676.0
2025-04-01 10:00:00,377.59,378.47,376.5,377.47,40966.0,377.59,378.47,376.5,377.47,40966.0
2025-04-01 10:05:00,377.18,378.14,375.78,376.93,31039.0,377.18,378.14,375.78,376.93,31039.0
2025-04-01 10:10:00,377.44,377.68,375.88,376.53,19337.0,377.44,377.68,375.88,376.53,19337.0
2025-04-01 10:15:00,376.31,376.87,375.89,375.89,19024.0,376.31,376.87,375.89,375.89,19024.0
2025-04-01 10:20:00,375.97,376.35,375.7,376.04,56354.0,375.97,376.35,375.7,376.04,56354.0
2025-04-01 10:25:00,376.13,376.68,375.53,376.01,22210.0,376.13,376.68,375.53,376.01,22210.0
2025-04-01 10:30:00,375.84,376.72,375.84,376.02,11639.0,375.84,376.72,375.84,376.02,11639.0
2025-04-01 10:35:00,376.12,377.8,375.92,377.44,44993.0,376.12,377.8,375.92,377.44,44993.0
2025-04-01 10:40:00,377.3,377.8,376.68,376.83,40788.0,377.3,377.8,376.68,376.83,40788.0
2025-04-01 10:45:00,376.93,377.69,376.24,377.49,28332.0,376.93,377.69,376.24,377.49,28332.0
2025-04-01 10:50:00,377.56,378.24,377.55,377.83,17257.0,377.56,378.24,377.55,377.83,17257.0
2025-04-01 10:55:00,377.94,378.5,377.59,378.09,20425.0,377.94,378.5,377.59,378.09,20425.0
2025-04-01 11:00:00,378.19,379.38,378.1,379.13,12431.0,378.19,379.38,378.1,379.13,12431.0
2025-04-01 11:05:00,379.09,380.12,378.84,379.81,17256.0,379.09,380.12,378.84,379.81,17256.0
2025-04-01 11:10:00,379.98,381.36,379.7,381.24,14171.0,379.98,381.36,379.7,381.24,14171.0
2025-04-01 11:15:00,381.2,381.6,380.82,381.09,34224.0,381.2,381.6,380.82,381.09,34224.0
2025-04-01 11:20:00,381.11,381.11,380.2,380.97,18814.0,381.11,381.11,380.2,380.97,18814.0
2025-04-01 11:25:00,380.99,380.99,379.4,379.42,21063.0,380.99,380.99,379.4,379.42,21063.0
2025-04-01 11:30:00,379.72,379.89,379.24,379.37,13285.0,379.72,379.89,379.24,379.37,13285.0
2025-04-01 11:35:00,379.37,379.63,379.0,379.56,8725.0,379.37,379.63,379.0,379.56,8725.0
2025-04-01 11:40:00,379.45,380.29,379.02,380.18,12524.0,379.45,380.29,379.02,380.18,12524.0
2025-04-01 11:45:00,380.18,380.48,380.1,380.38,11288.0,380.18,380.48,380.1,380.38,11288.0
2025-04-01 11:50:00,380.48,380.95,379.82,379.82,16688.0,380.48,380.95,379.82,379.82,16688.0
2025-04-01 11:55:00,380.03,380.37,379.79,380.33,5968.0,380.03,380.37,379.79,380.33,5968.0
2025-04-01 12:00:00,380.22,380.76,380.02,380.48,13551.0,380.22,380.76,380.02,380.48,13551.0
2025-04-01 12:05:00,380.49,380.95,380.28,380.76,8339.0,380.49,380.95,380.28,380.76,8339.0
2025-04-01 12:10:00,380.79,381.11,380.74,380.93,12585.0,380.79,381.11,380.74,380.93,12585.0
2025-04-01 12:15:00,380.88,381.1,380.56,380.8,15234.0,380.88,381.1,380.56,380.8,15234.0
2025-04-01 12:20:00,380.82,380.96,380.07,380.43,9175.0,380.82,380.96,380.07,380.43,9175.0
2025-04-01 12:25:00,380.29,380.29,379.82,380.03,11464.0,380.29,380.29,379.82,380.03,11464.0
2025-04-01 12:30:00,380.03,380.03,379.32,379.54,19166.0,380.03,380.03,379.32,379.54,19166.0
2025-04-01 12:35:00,379.68,379.77,378.85,378.85,11481.0,379.68,379.77,378.85,378.85,11481.0
2025-04-01 12:40:00,379.25,379.35,378.62,378.79,10812.0,379.25,379.35,378.62,378.79,10812.0
2025-04-01 12:45:00,378.61,378.99,378.61,378.84,11260.0,378.61,378.99,378.61,378.84,11260.0
2025-04-01 12:50:00,378.75,380.38,378.67,379.97,12814.0,378.75,380.38,378.67,379.97,12814.0
2025-04-01 12:55:00,379.95,380.46,379.95,380.1,12449.0,379.95,380.46,379.95,380.1,12449.0
2025-04-01 13:00:00,380.08,380.58,379.99,380.58,6559.0,380.08,380.58,379.99,380.58,6559.0
2025-04-01 13:05:00,380.5,380.6,380.01,380.2,7073.0,380.5,380.6,380.01,380.2,7073.0
2025-04-01 13:10:00,380.09,380.9,379.98,380.79,11535.0,380.09,380.9,379.98,380.79,11535.0
2025-04-01 13:15:00,380.78,380.8,380.18,380.18,4874.0,380.78,380.8,380.18,380.18,4874.0
2025-04-01 13:20:00,380.35,380.61,380.16,380.45,8538.0,380.35,380.61,380.16,380.45,8538.0
2025-04-01 13:25:00,380.43,380.6,380.29,380.48,7886.0,380.43,380.6,380.29,380.48,7886.0
2025-04-01 13:30:00,380.35,380.93,380.26,380.39,12310.0,380.35,380.93,380.26,380.39,12310.0
2025-04-01 13:35:00,380.31,380.65,380.26,380.55,9513.0,380.31,380.65,380.26,380.55,9513.0
2025-04-01 13:40:00,380.57,381.11,380.45,380.56,12583.0,380.57,381.11,380.45,380.56,12583.0
2025-04-01 13:45:00,380.61,380.91,380.43,380.91,5635.0,380.61,380.91,380.43,380.91,5635.0
2025-04-01 13:50:00,380.84,381.1,380.15,380.23,12741.0,380.84,381.1,380.15,380.23,12741.0
2025-04-01 13:55:00,380.38,380.38,379.72,379.86,7580.0,380.38,380.38,379.72,379.86,7580.0
2025-04-01 14:00:00,379.87,379.87,378.7,379.0,10349.0,379.87,379.87,378.7,379.0,10349.0
2025-04-01 14:05:00,379.13,379.22,378.76,378.8,7027.0,379.13,379.22,378.76,378.8,7027.0
2025-04-01 14:10:00,378.85,379.29,378.55,379.04,6588.0,378.85,379.29,378.55,379.04,6588.0
2025-04-01 14:15:00,379.04,379.18,378.74,378.98,9412.0,379.04,379.18,378.74,378.98,9412.0
2025-04-01 14:20:00,379.1,379.33,378.67,378.67,9631.0,379.1,379.33,378.67,378.67,9631.0
2025-04-01 14:25:00,378.73,379.19,378.71,378.72,12166.0,378.73,379.19,378.71,378.72,12166.0
2025-04-01 14:30:00,378.67,379.0,378.59,378.68,16517.0,378.67,379.0,378.59,378.68,16517.0
2025-04-01 14:35:00,378.65,379.01,378.46,378.58,13328.0,378.65,379.01,378.46,378.58,13328.0
2025-04-01 14:40:00,378.58,379.4,378.47,379.27,20660.0,378.58,379.4,378.47,379.27,20660.0
2025-04-01 14:45:00,379.31,379.35,378.88,378.88,8420.0,379.31,379.35,378.88,378.88,8420.0
2025-04-01 14:50:00,378.91,379.52,378.79,379.51,8430.0,378.91,379.52,378.79,379.51,8430.0
2025-04-01 14:55:00,379.56,380.35,379.49,380.34,12872.0,379.56,380.35,379.49,380.34,12872.0
2025-04-01 15:00:00,380.35,380.39,379.94,380.25,11271.0,380.35,380.39,379.94,380.25,11271.0
2025-04-01 15:05:00,380.13,380.57,379.95,379.95,16671.0,380.13,380.57,379.95,379.95,16671.0
2025-04-01 15:10:00,379.95,380.7,379.84,380.59,12274.0,379.95,380.7,379.84,380.59,12274.0
2025-04-01 15:15:00,380.6,380.73,379.0,380.46,27884.0,380.6,380.73,379.0,380.46,27884.0
2025-04-01 15:20:00,380.42,380.67,380.2,380.6,19983.0,380.42,380.67,380.2,380.6,19983.0
2025-04-01 15:25:00,380.53,381.13,380.4,380.71,17395.0,380.53,381.13,380.4,380.71,17395.0
2025-04-01 15:30:00,380.64,381.48,380.43,381.03,34308.0,380.64,381.48,380.43,381.03,34308.0
2025-04-01 15:35:00,380.97,381.45,380.89,381.2,21649.0,380.97,381.45,380.89,381.2,21649.0
2025-04-01 15:40:00,381.09,381.23,380.66,381.0,26739.0,381.09,381.23,380.66,381.0,26739.0
2025-04-01 15:45:00,380.9,381.49,380.9,381.13,23844.0,380.9,381.49,380.9,381.13,23844.0
2025-04-01 15:50:00,381.23,382.99,381.14,382.92,94833.0,381.23,382.99,381.14,382.92,94833.0
2025-04-01 15:55:00,382.99,383.26,382.31,383.1,196807.0,382.99,383.26,382.31,383.1,196807.0
2025-04-02 09:30:00,379.5,380.74,376.54,380.74,72345.0,379.5,380.74,376.54,380.74,72345.0
2025-04-02 09:35:00,380.51,382.7,380.14,381.71,29111.0,380.51,382.7,380.14,381.71,29111.0
2025-04-02 09:40:00,381.5,381.85,380.69,381.42,18779.0,381.5,381.85,380.69,381.42,18779.0
2025-04-02 09:45:00,381.44,381.48,379.99,381.12,31155.0,381.44,381.48,379.99,381.12,31155.0
2025-04-02 09:50:00,381.09,381.68,380.35,380.4,11237.0,381.09,381.68,380.35,380.4,11237.0
2025-04-02 09:55:00,380.41,380.89,379.84,379.85,15785.0,380.41,380.89,379.84,379.85,15785.0
2025-04-02 10:00:00,379.67,382.17,379.67,382.0,22263.0,379.67,382.17,379.67,382.0,22263.0
2025-04-02 10:05:00,382.1,382.1,380.4,380.41,9442.0,382.1,382.1,380.4,380.41,9442.0
2025-04-02 10:10:00,380.66,381.69,380.22,381.42,7765.0,380.66,381.69,380.22,381.42,7765.0
2025-04-02 10:15:00,381.41,382.3,381.11,382.26,6147.0,381.41,382.3,381.11,382.26,6147.0
2025-04-02 10:20:00,382.19,382.38,381.51,382.28,11315.0,382.19,382.38,381.51,382.28,11315.0
2025-04-02 10:25:00,382.36,382.8,381.72,382.61,13427.0,382.36,382.8,381.72,382.61,13427.0
2025-04-02 10:30:00,382.62,382.97,382.05,382.34,6573.0,382.62,382.97,382.05,382.34,6573.0
2025-04-02 10:35:00,382.18,382.4,381.55,382.38,13088.0,382.18,382.4,381.55,382.38,13088.0
2025-04-02 10:40:00,382.23,382.54,381.75,381.92,8134.0,382.23,382.54,381.75,381.92,8134.0
2025-04-02 10:45:00,382.07,382.69,381.95,382.69,12078.0,382.07,382.69,381.95,382.69,12078.0
2025-04-02 10:50:00,382.7,382.83,382.27,382.34,8168.0,382.7,382.83,382.27,382.34,8168.0
2025-04-02 10:55:00,382.28,382.77,382.28,382.54,7156.0,382.28,382.77,382.28,382.54,7156.0
2025-04-02 11:00:00,382.43,382.64,381.74,382.09,11870.0,382.43,382.64,381.74,382.09,11870.0
2025-04-02 11:05:00,382.1,382.55,381.92,382.41,9656.0,382.1,382.55,381.92,382.41,9656.0
2025-04-02 11:10:00,382.3,382.42,381.87,381.98,8014.0,382.3,382.42,381.87,381.98,8014.0
2025-04-02 11:15:00,381.88,381.97,381.41,381.81,15569.0,381.88,381.97,381.41,381.81,15569.0
2025-04-02 11:20:00,381.67,382.23,381.67,382.23,15087.0,381.67,382.23,381.67,382.23,15087.0
2025-04-02 11:25:00,382.24,382.9,382.2,382.9,13752.0,382.24,382.9,382.2,382.9,13752.0
2025-04-02 11:30:00,383.06,383.45,382.86,383.26,10617.0,383.06,383.45,382.86,383.26,10617.0
2025-04-02 11:35:00,383.26,383.26,382.5,382.63,20132.0,383.26,383.26,382.5,382.63,20132.0
2025-04-02 11:40:00,382.55,382.97,382.5,382.5,12764.0,382.55,382.97,382.5,382.5,12764.0
2025-04-02 11:45:00,382.62,383.08,382.14,382.22,31858.0,382.62,383.08,382.14,382.22,31858.0
2025-04-02 11:50:00,382.21,382.35,381.54,381.93,22523.0,382.21,382.35,381.54,381.93,22523.0
2025-04-02 11:55:00,381.95,382.5,381.82,382.42,17599.0,381.95,382.5,381.82,382.42,17599.0
2025-04-02 12:00:00,382.41,383.41,382.28,383.06,16761.0,382.41,383.41,382.28,383.06,16761.0
2025-04-02 12:05:00,383.12,383.52,382.77,383.52,12897.0,383.12,383.52,382.77,383.52,12897.0
2025-04-02 12:10:00,383.52,384.38,383.51,384.33,10078.0,383.52,384.38,383.51,384.33,10078.0
2025-04-02 12:15:00,384.31,385.36,384.24,385.02,33706.0,384.31,385.36,384.24,385.02,33706.0
2025-04-02 12:20:00,385.0,385.06,384.59,384.87,14741.0,385.0,385.06,384.59,384.87,14741.0
2025-04-02 12:25:00,384.85,385.66,384.67,385.6,18465.0,384.85,385.66,384.67,385.6,18465.0
2025-04-02 12:30:00,385.83,385.95,385.51,385.64,17132.0,385.83,385.95,385.51,385.64,17132.0
2025-04-02 12:35:00,385.72,385.72,385.06,385.17,7124.0,385.72,385.72,385.06,385.17,7124.0
2025-04-02 12:40:00,385.17,385.74,384.97,385.63,6484.0,385.17,385.74,384.97,385.63,6484.0
2025-04-02 12:45:00,385.65,386.41,385.34,386.41,8985.0,385.65,386.41,385.34,386.41,8985.0
2025-04-02 12:50:00,386.53,386.76,386.12,386.32,9869.0,386.53,386.76,386.12,386.32,9869.0
2025-04-02 12:55:00,386.33,386.51,385.85,386.49,6116.0,386.33,386.51,385.85,386.49,6116.0
2025-04-02 13:00:00,386.48,386.95,386.42,386.88,11119.0,386.48,386.95,386.42,386.88,11119.0
2025-04-02 13:05:00,386.93,387.07,386.53,387.07,9708.0,386.93,387.07,386.53,387.07,9708.0
2025-04-02 13:10:00,387.04,387.79,387.03,387.72,23507.0,387.04,387.79,387.03,387.72,23507.0
2025-04-02 13:15:00,387.72,388.0,387.42,387.75,23674.0,387.72,388.0,387.42,387.75,23674.0
2025-04-02 13:20:00,387.77,387.77,387.26,387.62,22407.0,387.77,387.77,387.26,387.62,22407.0
2025-04-02 13:25:00,387.53,387.62,386.82,386.97,12942.0,387.53,387.62,386.82,386.97,12942.0
2025-04-02 13:30:00,386.76,386.8,386.47,386.52,8609.0,386.76,386.8,386.47,386.52,8609.0
2025-04-02 13:35:00,386.49,386.6,385.91,386.18,12264.0,386.49,386.6,385.91,386.18,12264.0
2025-04-02 13:40:00,386.34,386.43,385.49,385.83,5804.0,386.34,386.43,385.49,385.83,5804.0
2025-04-02 13:45:00,385.67,385.88,385.28,385.4,4093.0,385.67,385.88,385.28,385.4,4093.0
2025-04-02 13:50:00,385.3,385.58,385.19,385.39,8091.0,385.3,385.58,385.19,385.39,8091.0
2025-04-02 13:55:00,385.48,385.67,385.05,385.56,4960.0,385.48,385.67,385.05,385.56,4960.0
2025-04-02 14:00:00,385.36,385.62,385.0,385.0,10552.0,385.36,385.62,385.0,385.0,10552.0
2025-04-02 14:05:00,385.25,385.25,384.45,384.6,30054.0,385.25,385.25,384.45,384.6,30054.0
2025-04-02 14:10:00,384.61,384.9,384.36,384.71,22162.0,384.61,384.9,384.36,384.71,22162.0
2025-04-02 14:15:00,384.71,385.0,383.95,384.05,28820.0,384.71,385.0,383.95,384.05,28820.0
2025-04-02 14:20:00,384.08,384.3,383.32,383.32,6393.0,384.08,384.3,383.32,383.32,6393.0
2025-04-02 14:25:00,383.48,383.58,382.71,382.71,13109.0,383.48,383.58,382.71,382.71,13109.0
2025-04-02 14:30:00,382.61,383.41,382.6,383.3,10029.0,382.61,383.41,382.6,383.3,10029.0
2025-04-02 14:35:00,383.3,384.05,383.29,383.91,8200.0,383.3,384.05,383.29,383.91,8200.0
2025-04-02 14:40:00,384.02,384.3,383.77,383.85,5597.0,384.02,384.3,383.77,383.85,5597.0
2025-04-02 14:45:00,383.93,383.96,383.41,383.59,9598.0,383.93,383.96,383.41,383.59,9598.0
2025-04-02 14:50:00,383.59,383.59,383.07,383.49,9835.0,383.59,383.59,383.07,383.49,9835.0
2025-04-02 14:55:00,383.35,383.39,382.36,382.37,23716.0,383.35,383.39,382.36,382.37,23716.0
2025-04-02 15:00:00,382.4,383.22,382.39,382.97,10818.0,382.4,383.22,382.39,382.97,10818.0
2025-04-02 15:05:00,383.38,383.39,382.9,383.19,6024.0,383.38,383.39,382.9,383.19,6024.0
2025-04-02 15:10:00,383.16,383.24,382.78,382.84,11205.0,383.16,383.24,382.78,382.84,11205.0
2025-04-02 15:15:00,382.96,383.11,382.66,382.85,11167.0,382.96,383.11,382.66,382.85,11167.0
2025-04-02 15:20:00,382.83,383.58,382.83,383.41,7992.0,382.83,383.58,382.83,383.41,7992.0
2025-04-02 15:25:00,383.46,383.87,383.0,383.67,6686.0,383.46,383.87,383.0,383.67,6686.0
2025-04-02 15:30:00,383.66,384.69,383.4,384.56,10159.0,383.66,384.69,383.4,384.56,10159.0
2025-04-02 15:35:00,384.36,384.81,384.33,384.54,8433.0,384.36,384.81,384.33,384.54,8433.0
2025-04-02 15:40:00,384.54,384.94,384.37,384.76,14655.0,384.54,384.94,384.37,384.76,14655.0
2025-04-02 15:45:00,384.91,385.52,384.9,385.09,15249.0,384.91,385.52,384.9,385.09,15249.0
2025-04-02 15:50:00,385.0,385.97,384.69,385.63,54405.0,385.0,385.97,384.69,385.63,54405.0
2025-04-02 15:55:00,385.83,386.64,385.57,385.58,129943.0,385.83,386.64,385.57,385.58,129943.0
2025-04-03 09:30:00,371.88,376.01,371.51,375.5,184723.0,371.88,376.01,371.51,375.5,184723.0
2025-04-03 09:35:00,375.48,375.63,373.08,374.88,83178.0,375.48,375.63,373.08,374.88,83178.0
2025-04-03 09:40:00,374.87,374.87,373.0,373.63,55205.0,374.87,374.87,373.0,373.63,55205.0
2025-04-03 09:45:00,373.5,373.77,371.89,372.13,53032.0,373.5,373.77,371.89,372.13,53032.0
2025-04-03 09:50:00,372.29,373.36,371.01,371.88,56843.0,372.29,373.36,371.01,371.88,56843.0
2025-04-03 09:55:00,371.72,372.31,368.73,370.16,80190.0,371.72,372.31,368.73,370.16,80190.0
2025-04-03 10:00:00,370.16,370.36,368.06,368.21,93644.0,370.16,370.36,368.06,368.21,93644.0
2025-04-03 10:05:00,368.19,368.88,368.0,368.62,42511.0,368.19,368.88,368.0,368.62,42511.0
2025-04-03 10:10:00,368.59,369.58,368.52,369.5,35996.0,368.59,369.58,368.52,369.5,35996.0
2025-04-03 10:15:00,369.55,370.33,369.39,369.43,37392.0,369.55,370.33,369.39,369.43,37392.0
2025-04-03 10:20:00,369.38,369.4,367.77,368.38,32730.0,369.38,369.4,367.77,368.38,32730.0
2025-04-03 10:25:00,368.46,369.38,368.35,369.01,32006.0,368.46,369.38,368.35,369.01,32006.0
2025-04-03 10:30:00,368.81,369.39,368.42,368.81,25070.0,368.81,369.39,368.42,368.81,25070.0
2025-04-03 10:35:00,368.81,370.09,368.78,369.86,46863.0,368.81,370.09,368.78,369.86,46863.0
2025-04-03 10:40:00,369.86,370.09,368.37,368.78,27915.0,369.86,370.09,368.37,368.78,27915.0
2025-04-03 10:45:00,368.51,368.82,368.07,368.29,17035.0,368.51,368.82,368.07,368.29,17035.0
2025-04-03 10:50:00,368.29,368.61,368.17,368.46,20728.0,368.29,368.61,368.17,368.46,20728.0
2025-04-03 10:55:00,368.47,369.23,368.38,368.88,31877.0,368.47,369.23,368.38,368.88,31877.0
2025-04-03 11:00:00,368.93,369.19,368.56,368.66,24120.0,368.93,369.19,368.56,368.66,24120.0
2025-04-03 11:05:00,368.82,368.85,368.0,368.27,25416.0,368.82,368.85,368.0,368.27,25416.0
2025-04-03 11:10:00,368.27,369.82,368.15,369.45,33324.0,368.27,369.82,368.15,369.45,33324.0
2025-04-03 11:15:00,369.37,370.43,369.37,370.28,26440.0,369.37,370.43,369.37,370.28,26440.0
2025-04-03 11:20:00,370.17,370.5,369.32,369.52,68251.0,370.17,370.5,369.32,369.52,68251.0
2025-04-03 11:25:00,369.36,370.07,369.11,369.25,48948.0,369.36,370.07,369.11,369.25,48948.0
2025-04-03 11:30:00,369.07,370.56,369.06,370.5,44246.0,369.07,370.56,369.06,370.5,44246.0
2025-04-03 11:35:00,370.49,371.5,369.77,371.5,22913.0,370.49,371.5,369.77,371.5,22913.0
2025-04-03 11:40:00,371.34,371.83,370.96,371.09,21093.0,371.34,371.83,370.96,371.09,21093.0
2025-04-03 11:45:00,371.09,371.23,369.74,369.98,36959.0,371.09,371.23,369.74,369.98,36959.0
2025-04-03 11:50:00,369.88,370.5,368.91,370.4,26126.0,369.88,370.5,368.91,370.4,26126.0
2025-04-03 11:55:00,370.49,370.76,370.19,370.26,15421.0,370.49,370.76,370.19,370.26,15421.0
2025-04-03 12:00:00,370.19,370.85,370.19,370.55,21416.0,370.19,370.85,370.19,370.55,21416.0
2025-04-03 12:05:00,370.44,370.74,369.6,369.6,32065.0,370.44,370.74,369.6,369.6,32065.0
2025-04-03 12:10:00,369.67,370.7,369.5,370.58,18955.0,369.67,370.7,369.5,370.58,18955.0
2025-04-03 12:15:00,370.69,371.89,370.69,371.82,37798.0,370.69,371.89,370.69,371.82,37798.0
2025-04-03 12:20:00,371.82,372.14,371.42,371.71,26621.0,371.82,372.14,371.42,371.71,26621.0
2025-04-03 12:25:00,371.66,371.66,370.76,371.36,36448.0,371.66,371.66,370.76,371.36,36448.0
2025-04-03 12:30:00,371.41,371.59,370.69,370.73,20564.0,371.41,371.59,370.69,370.73,20564.0
2025-04-03 12:35:00,370.74,371.4,370.52,371.4,37368.0,370.74,371.4,370.52,371.4,37368.0
2025-04-03 12:40:00,371.48,372.95,371.34,372.11,21973.0,371.48,372.95,371.34,372.11,21973.0
2025-04-03 12:45:00,372.16,372.33,371.36,372.31,20256.0,372.16,372.33,371.36,372.31,20256.0
2025-04-03 12:50:00,372.32,372.39,371.01,371.3,18767.0,372.32,372.39,371.01,371.3,18767.0
2025-04-03 12:55:00,371.23,372.11,371.16,371.77,24761.0,371.23,372.11,371.16,371.77,24761.0
2025-04-03 13:00:00,371.77,372.17,371.62,371.74,11461.0,371.77,372.17,371.62,371.74,11461.0
2025-04-03 13:05:00,371.69,372.21,371.56,371.61,15398.0,371.69,372.21,371.56,371.61,15398.0
2025-04-03 13:10:00,371.49,371.77,371.17,371.47,15272.0,371.49,371.77,371.17,371.47,15272.0
2025-04-03 13:15:00,371.6,371.6,370.69,371.08,16747.0,371.6,371.6,370.69,371.08,16747.0
2025-04-03 13:20:00,371.13,371.32,369.92,370.2,16950.0,371.13,371.32,369.92,370.2,16950.0
2025-04-03 13:25:00,370.23,370.37,369.49,369.61,19735.0,370.23,370.37,369.49,369.61,19735.0
2025-04-03 13:30:00,369.54,369.7,368.91,369.44,25368.0,369.54,369.7,368.91,369.44,25368.0
2025-04-03 13:35:00,369.44,370.77,369.44,370.53,18156.0,369.44,370.77,369.44,370.53,18156.0
2025-04-03 13:40:00,370.52,370.97,370.24,370.96,15091.0,370.52,370.97,370.24,370.96,15091.0
2025-04-03 13:45:00,370.92,370.96,369.89,369.89,23374.0,370.92,370.96,369.89,369.89,23374.0
2025-04-03 13:50:00,370.02,370.61,369.91,370.4,17153.0,370.02,370.61,369.91,370.4,17153.0
2025-04-03 13:55:00,370.3,370.44,369.68,369.91,18762.0,370.3,370.44,369.68,369.91,18762.0
2025-04-03 14:00:00,369.9,370.21,369.74,369.75,14411.0,369.9,370.21,369.74,369.75,14411.0
2025-04-03 14:05:00,369.75,369.89,369.5,369.8,30731.0,369.75,369.89,369.5,369.8,30731.0
2025-04-03 14:10:00,369.74,369.75,368.62,368.62,15719.0,369.74,369.75,368.62,368.62,15719.0
2025-04-03 14:15:00,368.62,369.0,368.4,368.71,17495.0,368.62,369.0,368.4,368.71,17495.0
2025-04-03 14:20:00,368.71,369.32,368.54,368.86,17821.0,368.71,369.32,368.54,368.86,17821.0
2025-04-03 14:25:00,368.86,369.07,368.39,368.88,16977.0,368.86,369.07,368.39,368.88,16977.0
2025-04-03 14:30:00,368.88,369.72,368.66,369.04,28631.0,368.88,369.72,368.66,369.04,28631.0
2025-04-03 14:35:00,369.04,369.89,369.04,369.6,15826.0,369.04,369.89,369.04,369.6,15826.0
2025-04-03 14:40:00,369.45,369.95,369.45,369.76,16432.0,369.45,369.95,369.45,369.76,16432.0
2025-04-03 14:45:00,369.72,369.77,368.88,369.25,27840.0,369.72,369.77,368.88,369.25,27840.0
2025-04-03 14:50:00,369.24,369.48,368.9,369.24,23053.0,369.24,369.48,368.9,369.24,23053.0
2025-04-03 14:55:00,369.24,369.73,369.04,369.59,18222.0,369.24,369.73,369.04,369.59,18222.0
2025-04-03 15:00:00,369.51,369.75,369.21,369.38,20828.0,369.51,369.75,369.21,369.38,20828.0
2025-04-03 15:05:00,369.35,369.74,369.04,369.17,12746.0,369.35,369.74,369.04,369.17,12746.0
2025-04-03 15:10:00,369.17,369.31,368.61,369.1,22729.0,369.17,369.31,368.61,369.1,22729.0
2025-04-03 15:15:00,369.08,369.1,367.4,367.81,31475.0,369.08,369.1,367.4,367.81,31475.0
2025-04-03 15:20:00,367.81,368.13,367.03,367.67,30738.0,367.81,368.13,367.03,367.67,30738.0
2025-04-03 15:25:00,367.53,368.02,367.2,367.49,54109.0,367.53,368.02,367.2,367.49,54109.0
2025-04-03 15:30:00,367.49,367.78,367.07,367.13,37273.0,367.49,367.78,367.07,367.13,37273.0
2025-04-03 15:35:00,367.18,367.59,366.74,367.33,30021.0,367.18,367.59,366.74,367.33,30021.0
2025-04-03 15:40:00,367.14,368.28,366.87,368.15,41904.0,367.14,368.28,366.87,368.15,41904.0
2025-04-03 15:45:00,368.18,368.33,366.65,366.78,47150.0,368.18,368.33,366.65,366.78,47150.0
2025-04-03 15:50:00,366.71,367.71,366.29,367.49,94677.0,366.71,367.71,366.29,367.49,94677.0
2025-04-03 15:55:00,367.68,367.81,366.89,367.19,183673.0,367.68,367.81,366.89,367.19,183673.0
2025-04-04 09:30:00,359.0,360.96,356.28,356.49,224830.0,359.0,360.96,356.28,356.49,224830.0
2025-04-04 09:35:00,356.54,356.87,353.63,355.18,89251.0,356.54,356.87,353.63,355.18,89251.0
2025-04-04 09:40:00,355.6,356.42,354.14,354.95,62564.0,355.6,356.42,354.14,354.95,62564.0
2025-04-04 09:45:00,354.66,358.26,354.66,357.22,69273.0,354.66,358.26,354.66,357.22,69273.0
2025-04-04 09:50:00,357.28,358.99,356.9,357.04,36272.0,357.28,358.99,356.9,357.04,36272.0
2025-04-04 09:55:00,357.04,361.05,356.85,359.75,38021.0,357.04,361.05,356.85,359.75,38021.0
2025-04-04 10:00:00,359.75,361.38,358.9,360.72,40439.0,359.75,361.38,358.9,360.72,40439.0
2025-04-04 10:05:00,360.46,361.02,358.77,359.46,22862.0,360.46,361.02,358.77,359.46,22862.0
2025-04-04 10:10:00,359.17,359.85,357.05,357.44,26682.0,359.17,359.85,357.05,357.44,26682.0
2025-04-04 10:15:00,357.42,357.64,356.0,357.22,42864.0,357.42,357.64,356.0,357.22,42864.0
2025-04-04 10:20:00,357.42,358.33,356.77,357.16,35912.0,357.42,358.33,356.77,357.16,35912.0
2025-04-04 10:25:00,357.18,357.71,356.16,356.16,30658.0,357.18,357.71,356.16,356.16,30658.0
2025-04-04 10:30:00,356.15,357.12,355.13,356.03,51930.0,356.15,357.12,355.13,356.03,51930.0
2025-04-04 10:35:00,356.27,356.53,355.35,356.26,30296.0,356.27,356.53,355.35,356.26,30296.0
2025-04-04 10:40:00,356.45,356.86,355.64,355.91,33136.0,356.45,356.86,355.64,355.91,33136.0
2025-04-04 10:45:00,355.74,355.88,353.54,353.86,35764.0,355.74,355.88,353.54,353.86,35764.0
2025-04-04 10:50:00,353.85,356.1,352.83,355.0,47170.0,353.85,356.1,352.83,355.0,47170.0
2025-04-04 10:55:00,355.23,356.78,354.64,356.1,23575.0,355.23,356.78,354.64,356.1,23575.0
2025-04-04 11:00:00,356.11,359.57,355.46,359.31,42868.0,356.11,359.57,355.46,359.31,42868.0
2025-04-04 11:05:00,359.31,359.48,357.57,358.14,24292.0,359.31,359.48,357.57,358.14,24292.0
2025-04-04 11:10:00,358.29,360.58,357.87,359.48,42751.0,358.29,360.58,357.87,359.48,42751.0
2025-04-04 11:15:00,359.67,361.73,359.67,360.24,37629.0,359.67,361.73,359.67,360.24,37629.0
2025-04-04 11:20:00,360.12,361.48,359.91,360.85,23180.0,360.12,361.48,359.91,360.85,23180.0
2025-04-04 11:25:00,360.94,360.95,358.21,358.5,29185.0,360.94,360.95,358.21,358.5,29185.0
2025-04-04 11:30:00,358.31,359.2,357.84,358.19,33599.0,358.31,359.2,357.84,358.19,33599.0
2025-04-04 11:35:00,358.19,358.19,356.44,356.94,15735.0,358.19,358.19,356.44,356.94,15735.0
2025-04-04 11:40:00,356.87,358.1,356.72,357.97,15959.0,356.87,358.1,356.72,357.97,15959.0
2025-04-04 11:45:00,357.59,358.97,356.66,358.83,16932.0,357.59,358.97,356.66,358.83,16932.0
2025-04-04 11:50:00,358.56,359.06,356.54,357.26,23436.0,358.56,359.06,356.54,357.26,23436.0
2025-04-04 11:55:00,357.51,358.24,356.61,356.61,18357.0,357.51,358.24,356.61,356.61,18357.0
2025-04-04 12:00:00,356.53,357.78,356.53,357.08,19649.0,356.53,357.78,356.53,357.08,19649.0
2025-04-04 12:05:00,357.08,358.38,356.98,357.01,13726.0,357.08,358.38,356.98,357.01,13726.0
2025-04-04 12:10:00,357.01,358.18,356.42,357.82,17542.0,357.01,358.18,356.42,357.82,17542.0
2025-04-04 12:15:00,357.8,358.14,355.6,355.86,18335.0,357.8,358.14,355.6,355.86,18335.0
2025-04-04 12:20:00,355.86,355.86,354.87,355.82,19036.0,355.86,355.86,354.87,355.82,19036.0
2025-04-04 12:25:00,355.98,356.16,355.34,355.72,17962.0,355.98,356.16,355.34,355.72,17962.0
2025-04-04 12:30:00,355.65,356.02,354.95,355.02,20626.0,355.65,356.02,354.95,355.02,20626.0
2025-04-04 12:35:00,355.08,356.6,354.78,356.31,26955.0,355.08,356.6,354.78,356.31,26955.0
2025-04-04 12:40:00,356.3,356.59,354.75,354.96,19325.0,356.3,356.59,354.75,354.96,19325.0
2025-04-04 12:45:00,354.96,355.21,353.97,354.03,27587.0,354.96,355.21,353.97,354.03,27587.0
2025-04-04 12:50:00,354.03,354.86,353.58,354.53,27627.0,354.03,354.86,353.58,354.53,27627.0
2025-04-04 12:55:00,354.38,354.87,353.89,354.87,24338.0,354.38,354.87,353.89,354.87,24338.0
2025-04-04 13:00:00,354.99,355.7,354.35,355.19,21714.0,354.99,355.7,354.35,355.19,21714.0
2025-04-04 13:05:00,354.97,355.5,354.2,354.33,19778.0,354.97,355.5,354.2,354.33,19778.0
2025-04-04 13:10:00,354.0,354.34,353.3,353.63,17062.0,354.0,354.34,353.3,353.63,17062.0
2025-04-04 13:15:00,353.52,353.83,352.8,353.59,17239.0,353.52,353.83,352.8,353.59,17239.0
2025-04-04 13:20:00,353.79,354.89,353.61,354.74,25820.0,353.79,354.89,353.61,354.74,25820.0
2025-04-04 13:25:00,355.0,356.0,354.99,355.94,27782.0,355.0,356.0,354.99,355.94,27782.0
2025-04-04 13:30:00,355.77,356.26,354.55,355.79,35514.0,355.77,356.26,354.55,355.79,35514.0
2025-04-04 13:35:00,355.64,357.72,355.45,357.72,22678.0,355.64,357.72,355.45,357.72,22678.0
2025-04-04 13:40:00,357.62,358.24,357.2,357.3,19978.0,357.62,358.24,357.2,357.3,19978.0
2025-04-04 13:45:00,357.39,358.4,356.51,358.28,16901.0,357.39,358.4,356.51,358.28,16901.0
2025-04-04 13:50:00,358.16,358.21,357.11,357.73,23634.0,358.16,358.21,357.11,357.73,23634.0
2025-04-04 13:55:00,357.56,357.94,356.93,357.94,14945.0,357.56,357.94,356.93,357.94,14945.0
2025-04-04 14:00:00,357.86,358.71,357.77,358.05,30228.0,357.86,358.71,357.77,358.05,30228.0
2025-04-04 14:05:00,358.04,358.13,356.36,356.66,13980.0,358.04,358.13,356.36,356.66,13980.0
2025-04-04 14:10:00,356.59,356.69,355.26,355.27,24931.0,356.59,356.69,355.26,355.27,24931.0
2025-04-04 14:15:00,355.31,355.32,354.37,354.37,36214.0,355.31,355.32,354.37,354.37,36214.0
2025-04-04 14:20:00,354.51,354.51,353.33,353.33,34442.0,354.51,354.51,353.33,353.33,34442.0
2025-04-04 14:25:00,353.24,353.5,352.52,352.87,22012.0,353.24,353.5,352.52,352.87,22012.0
2025-04-04 14:30:00,353.03,353.09,351.99,352.55,26842.0,353.03,353.09,351.99,352.55,26842.0
2025-04-04 14:35:00,352.43,353.11,351.87,352.49,26564.0,352.43,353.11,351.87,352.49,26564.0
2025-04-04 14:40:00,352.49,352.58,351.0,351.27,20907.0,352.49,352.58,351.0,351.27,20907.0
2025-04-04 14:45:00,351.18,353.09,351.17,352.93,27818.0,351.18,353.09,351.17,352.93,27818.0
2025-04-04 14:50:00,352.98,353.47,352.42,353.0,25182.0,352.98,353.47,352.42,353.0,25182.0
2025-04-04 14:55:00,353.09,353.23,351.74,352.15,15583.0,353.09,353.23,351.74,352.15,15583.0
2025-04-04 15:00:00,352.41,352.76,351.28,351.82,28923.0,352.41,352.76,351.28,351.82,28923.0
2025-04-04 15:05:00,351.78,352.06,350.91,351.54,25028.0,351.78,352.06,350.91,351.54,25028.0
2025-04-04 15:10:00,351.7,354.28,351.52,353.7,36954.0,351.7,354.28,351.52,353.7,36954.0
2025-04-04 15:15:00,353.57,353.6,351.31,351.86,31334.0,353.57,353.6,351.31,351.86,31334.0
2025-04-04 15:20:00,351.85,354.09,351.85,353.66,31647.0,351.85,354.09,351.85,353.66,31647.0
2025-04-04 15:25:00,353.7,353.85,352.64,353.5,31196.0,353.7,353.85,352.64,353.5,31196.0
2025-04-04 15:30:00,353.29,355.0,353.15,354.8,28643.0,353.29,355.0,353.15,354.8,28643.0
2025-04-04 15:35:00,354.67,355.34,353.23,354.13,32447.0,354.67,355.34,353.23,354.13,32447.0
2025-04-04 15:40:00,354.19,354.5,352.45,352.93,27797.0,354.19,354.5,352.45,352.93,27797.0
2025-04-04 15:45:00,353.0,353.88,351.15,351.61,39465.0,353.0,353.88,351.15,351.61,39465.0
2025-04-04 15:50:00,351.54,351.61,349.23,350.94,70968.0,351.54,351.61,349.23,350.94,70968.0
2025-04-04 15:55:00,350.77,350.77,348.8,348.88,171655.0,350.77,350.77,348.8,348.88,171655.0
2025-04-07 09:30:00,335.54,339.51,335.0,337.0,295775.0,335.54,339.51,335.0,337.0,295775.0
2025-04-07 09:35:00,336.6,337.38,334.01,335.47,88590.0,336.6,337.38,334.01,335.47,88590.0
2025-04-07 09:40:00,335.4,335.81,332.64,333.71,79174.0,335.4,335.81,332.64,333.71,79174.0
2025-04-07 09:45:00,333.71,337.54,332.01,336.93,76766.0,333.71,337.54,332.01,336.93,76766.0
2025-04-07 09:50:00,336.93,339.8,336.6,338.45,115015.0,336.93,339.8,336.6,338.45,115015.0
2025-04-07 09:55:00,338.65,342.04,337.87,341.4,101051.0,338.65,342.04,337.87,341.4,101051.0
2025-04-07 10:00:00,341.42,343.15,338.91,340.45,93175.0,341.42,343.15,338.91,340.45,93175.0
2025-04-07 10:05:00,340.15,342.41,339.83,340.63,69946.0,340.15,342.41,339.83,340.63,69946.0
2025-04-07 10:10:00,340.43,352.51,340.42,351.05,186480.0,340.43,352.51,340.42,351.05,186480.0
2025-04-07 10:15:00,350.29,358.36,350.28,352.65,128991.0,350.29,358.36,350.28,352.65,128991.0
2025-04-07 10:20:00,352.2,352.65,343.89,344.57,101414.0,352.2,352.65,343.89,344.57,101414.0
2025-04-07 10:25:00,344.97,347.3,341.18,342.63,119940.0,344.97,347.3,341.18,342.63,119940.0
2025-04-07 10:30:00,342.58,347.81,341.69,342.86,53586.0,342.58,347.81,341.69,342.86,53586.0
2025-04-07 10:35:00,343.36,343.78,339.67,340.12,34529.0,343.36,343.78,339.67,340.12,34529.0
2025-04-07 10:40:00,339.59,344.78,339.04,344.24,24889.0,339.59,344.78,339.04,344.24,24889.0
2025-04-07 10:45:00,344.78,344.78,340.22,341.39,81170.0,344.78,344.78,340.22,341.39,81170.0
2025-04-07 10:50:00,341.64,347.39,341.16,347.39,74003.0,341.64,347.39,341.16,347.39,74003.0
2025-04-07 10:55:00,346.28,346.28,344.27,344.67,56031.0,346.28,346.28,344.27,344.67,56031.0
2025-04-07 11:00:00,345.11,347.1,343.69,345.88,54526.0,345.11,347.1,343.69,345.88,54526.0
2025-04-07 11:05:00,345.65,345.95,341.4,341.62,32262.0,345.65,345.95,341.4,341.62,32262.0
2025-04-07 11:10:00,341.11,342.66,336.96,337.72,61614.0,341.11,342.66,336.96,337.72,61614.0
2025-04-07 11:15:00,337.38,339.38,335.72,338.07,66988.0,337.38,339.38,335.72,338.07,66988.0
2025-04-07 11:20:00,338.07,339.67,335.84,335.86,47020.0,338.07,339.67,335.84,335.86,47020.0
2025-04-07 11:25:00,336.17,337.64,335.86,336.55,31503.0,336.17,337.64,335.86,336.55,31503.0
2025-04-07 11:30:00,336.78,339.0,336.55,338.24,45579.0,336.78,339.0,336.55,338.24,45579.0
2025-04-07 11:35:00,338.38,340.68,338.28,339.35,28554.0,338.38,340.68,338.28,339.35,28554.0
2025-04-07 11:40:00,338.98,342.41,338.83,342.41,56080.0,338.98,342.41,338.83,342.41,56080.0
2025-04-07 11:45:00,342.31,342.31,340.67,340.94,59918.0,342.31,342.31,340.67,340.94,59918.0
2025-04-07 11:50:00,341.09,342.29,339.97,340.08,39301.0,341.09,342.29,339.97,340.08,39301.0
2025-04-07 11:55:00,340.04,341.25,339.64,339.98,30577.0,340.04,341.25,339.64,339.98,30577.0
2025-04-07 12:00:00,339.76,339.95,337.84,338.37,37435.0,339.76,339.95,337.84,338.37,37435.0
2025-04-07 12:05:00,338.2,338.54,336.41,336.74,22714.0,338.2,338.54,336.41,336.74,22714.0
2025-04-07 12:10:00,336.69,338.19,336.0,336.97,21700.0,336.69,338.19,336.0,336.97,21700.0
2025-04-07 12:15:00,336.97,337.59,335.98,337.52,37165.0,336.97,337.59,335.98,337.52,37165.0
2025-04-07 12:20:00,337.52,338.42,335.88,337.62,48122.0,337.52,338.42,335.88,337.62,48122.0
2025-04-07 12:25:00,337.62,339.56,337.44,339.02,51365.0,337.62,339.56,337.44,339.02,51365.0
2025-04-07 12:30:00,339.03,340.97,338.72,340.18,32198.0,339.03,340.97,338.72,340.18,32198.0
2025-04-07 12:35:00,339.85,340.14,337.91,337.91,33589.0,339.85,340.14,337.91,337.91,33589.0
2025-04-07 12:40:00,338.0,338.03,336.34,336.74,20855.0,338.0,338.03,336.34,336.74,20855.0
2025-04-07 12:45:00,336.63,336.72,335.0,335.53,19312.0,336.63,336.72,335.0,335.53,19312.0
2025-04-07 12:50:00,335.75,336.46,334.92,335.76,26051.0,335.75,336.46,334.92,335.76,26051.0
2025-04-07 12:55:00,336.08,336.26,334.01,334.58,30922.0,336.08,336.26,334.01,334.58,30922.0
2025-04-07 13:00:00,334.69,339.62,334.69,335.42,70868.0,334.69,339.62,334.69,335.42,70868.0
2025-04-07 13:05:00,335.44,336.27,334.77,335.69,18926.0,335.44,336.27,334.77,335.69,18926.0
2025-04-07 13:10:00,335.58,338.0,334.9,337.93,40034.0,335.58,338.0,334.9,337.93,40034.0
2025-04-07 13:15:00,337.78,340.55,337.38,340.2,30736.0,337.78,340.55,337.38,340.2,30736.0
2025-04-07 13:20:00,339.88,340.4,338.77,339.1,41655.0,339.88,340.4,338.77,339.1,41655.0
2025-04-07 13:25:00,338.95,341.36,338.8,341.02,23279.0,338.95,341.36,338.8,341.02,23279.0
2025-04-07 13:30:00,340.95,341.07,339.2,340.19,34063.0,340.95,341.07,339.2,340.19,34063.0
2025-04-07 13:35:00,340.48,342.51,339.8,341.8,29416.0,340.48,342.51,339.8,341.8,29416.0
2025-04-07 13:40:00,342.06,343.52,341.03,343.06,38548.0,342.06,343.52,341.03,343.06,38548.0
2025-04-07 13:45:00,343.2,345.4,342.08,343.05,57172.0,343.2,345.4,342.08,343.05,57172.0
2025-04-07 13:50:00,343.3,344.04,342.6,343.87,18896.0,343.3,344.04,342.6,343.87,18896.0
2025-04-07 13:55:00,343.73,344.5,342.83,344.03,23045.0,343.73,344.5,342.83,344.03,23045.0
2025-04-07 14:00:00,344.29,344.83,342.21,342.49,31296.0,344.29,344.83,342.21,342.49,31296.0
2025-04-07 14:05:00,342.29,342.3,340.46,341.47,31343.0,342.29,342.3,340.46,341.47,31343.0
2025-04-07 14:10:00,341.5,342.62,340.02,340.8,26224.0,341.5,342.62,340.02,340.8,26224.0
2025-04-07 14:15:00,340.76,343.83,340.43,343.4,35755.0,340.76,343.83,340.43,343.4,35755.0
2025-04-07 14:20:00,343.55,344.54,342.59,343.63,32083.0,343.55,344.54,342.59,343.63,32083.0
2025-04-07 14:25:00,343.86,343.86,340.1,340.75,19225.0,343.86,343.86,340.1,340.75,19225.0
2025-04-07 14:30:00,340.58,342.74,340.46,342.57,27165.0,340.58,342.74,340.46,342.57,27165.0
2025-04-07 14:35:00,342.3,344.7,342.3,344.7,31790.0,342.3,344.7,342.3,344.7,31790.0
2025-04-07 14:40:00,344.16,344.88,343.15,343.75,26761.0,344.16,344.88,343.15,343.75,26761.0
2025-04-07 14:45:00,343.27,344.2,342.37,342.77,29963.0,343.27,344.2,342.37,342.77,29963.0
2025-04-07 14:50:00,342.56,342.93,340.0,340.19,34346.0,342.56,342.93,340.0,340.19,34346.0
2025-04-07 14:55:00,340.38,340.8,339.84,340.08,30818.0,340.38,340.8,339.84,340.08,30818.0
2025-04-07 15:00:00,339.94,342.26,339.5,339.87,28026.0,339.94,342.26,339.5,339.87,28026.0
2025-04-07 15:05:00,340.07,340.37,338.25,338.28,35443.0,340.07,340.37,338.25,338.28,35443.0
2025-04-07 15:10:00,338.21,338.7,337.5,338.17,35207.0,338.21,338.7,337.5,338.17,35207.0
2025-04-07 15:15:00,338.22,339.96,337.0,339.32,31148.0,338.22,339.96,337.0,339.32,31148.0
2025-04-07 15:20:00,339.13,339.76,337.67,337.98,47155.0,339.13,339.76,337.67,337.98,47155.0
2025-04-07 15:25:00,338.04,338.56,337.34,337.34,41884.0,338.04,338.56,337.34,337.34,41884.0
2025-04-07 15:30:00,337.48,341.22,337.47,340.25,43471.0,337.48,341.22,337.47,340.25,43471.0
2025-04-07 15:35:00,340.25,341.83,339.32,340.12,85936.0,340.25,341.83,339.32,340.12,85936.0
2025-04-07 15:40:00,340.14,340.21,337.7,338.11,46727.0,340.14,340.21,337.7,338.11,46727.0
2025-04-07 15:45:00,338.24,339.36,338.09,338.66,39309.0,338.24,339.36,338.09,338.66,39309.0
2025-04-07 15:50:00,338.34,340.97,337.75,340.59,76262.0,338.34,340.97,337.75,340.59,76262.0
2025-04-07 15:55:00,340.59,341.99,340.37,340.94,171742.0,340.59,341.99,340.37,340.94,171742.0
2025-04-08 09:30:00,349.93,350.62,346.85,348.14,101099.0,349.93,350.62,346.85,348.14,101099.0
2025-04-08 09:35:00,348.36,349.25,346.11,347.68,43467.0,348.36,349.25,346.11,347.68,43467.0
2025-04-08 09:40:00,347.86,349.32,347.16,347.47,35338.0,347.86,349.32,347.16,347.47,35338.0
2025-04-08 09:45:00,347.06,348.92,346.69,346.69,36891.0,347.06,348.92,346.69,346.69,36891.0
2025-04-08 09:50:00,346.69,348.17,345.51,347.0,21116.0,346.69,348.17,345.51,347.0,21116.0
2025-04-08 09:55:00,346.97,347.98,346.15,347.23,51706.0,346.97,347.98,346.15,347.23,51706.0
2025-04-08 10:00:00,347.23,349.11,347.05,348.22,53026.0,347.23,349.11,347.05,348.22,53026.0
2025-04-08 10:05:00,348.62,348.62,346.9,347.97,57092.0,348.62,348.62,346.9,347.97,57092.0
2025-04-08 10:10:00,348.2,349.74,346.67,349.25,46097.0,348.2,349.74,346.67,349.25,46097.0
2025-04-08 10:15:00,349.09,349.47,348.31,348.73,27874.0,349.09,349.47,348.31,348.73,27874.0
2025-04-08 10:20:00,348.62,349.38,348.2,348.2,34352.0,348.62,349.38,348.2,348.2,34352.0
2025-04-08 10:25:00,348.37,350.74,348.05,349.8,37359.0,348.37,350.74,348.05,349.8,37359.0
2025-04-08 10:30:00,349.94,350.32,348.71,349.04,36439.0,349.94,350.32,348.71,349.04,36439.0
2025-04-08 10:35:00,349.48,349.7,348.51,349.4,13885.0,349.48,349.7,348.51,349.4,13885.0
2025-04-08 10:40:00,349.27,349.27,347.5,347.58,22926.0,349.27,349.27,347.5,347.58,22926.0
2025-04-08 10:45:00,347.76,348.24,347.08,347.74,21717.0,347.76,348.24,347.08,347.74,21717.0
2025-04-08 10:50:00,347.85,348.28,347.44,347.92,11787.0,347.85,348.28,347.44,347.92,11787.0
2025-04-08 10:55:00,347.88,347.88,346.23,346.72,15539.0,347.88,347.88,346.23,346.72,15539.0
2025-04-08 11:00:00,346.72,347.45,346.71,347.1,33270.0,346.72,347.45,346.71,347.1,33270.0
2025-04-08 11:05:00,346.89,346.94,345.06,345.67,26180.0,346.89,346.94,345.06,345.67,26180.0
2025-04-08 11:10:00,345.54,345.74,344.81,345.34,11765.0,345.54,345.74,344.81,345.34,11765.0
2025-04-08 11:15:00,345.25,345.91,344.67,345.8,18874.0,345.25,345.91,344.67,345.8,18874.0
2025-04-08 11:20:00,345.81,346.34,345.13,345.24,27438.0,345.81,346.34,345.13,345.24,27438.0
2025-04-08 11:25:00,345.29,345.98,344.94,345.18,18923.0,345.29,345.98,344.94,345.18,18923.0
2025-04-08 11:30:00,345.25,346.62,344.87,346.32,19629.0,345.25,346.62,344.87,346.32,19629.0
2025-04-08 11:35:00,346.3,347.48,346.3,347.33,25872.0,346.3,347.48,346.3,347.33,25872.0
2025-04-08 11:40:00,347.13,348.47,347.09,347.29,17819.0,347.13,348.47,347.09,347.29,17819.0
2025-04-08 11:45:00,347.3,347.69,345.73,346.04,20334.0,347.3,347.69,345.73,346.04,20334.0
2025-04-08 11:50:00,346.18,346.46,345.03,345.49,17550.0,346.18,346.46,345.03,345.49,17550.0
2025-04-08 11:55:00,346.17,346.66,345.83,346.22,23457.0,346.17,346.66,345.83,346.22,23457.0
2025-04-08 12:00:00,346.24,346.51,345.75,346.09,10436.0,346.24,346.51,345.75,346.09,10436.0
2025-04-08 12:05:00,346.1,346.54,345.23,345.23,10741.0,346.1,346.54,345.23,345.23,10741.0
2025-04-08 12:10:00,345.47,346.43,345.44,345.51,12997.0,345.47,346.43,345.44,345.51,12997.0
2025-04-08 12:15:00,345.48,345.48,342.71,343.26,35015.0,345.48,345.48,342.71,343.26,35015.0
2025-04-08 12:20:00,343.09,343.43,341.5,342.0,36600.0,343.09,343.43,341.5,342.0,36600.0
2025-04-08 12:25:00,341.93,343.05,341.72,343.05,32854.0,341.93,343.05,341.72,343.05,32854.0
2025-04-08 12:30:00,343.04,343.4,340.97,341.94,14466.0,343.04,343.4,340.97,341.94,14466.0
2025-04-08 12:35:00,341.6,342.28,340.09,340.1,20389.0,341.6,342.28,340.09,340.1,20389.0
2025-04-08 12:40:00,340.34,340.68,339.0,339.89,25116.0,340.34,340.68,339.0,339.89,25116.0
2025-04-08 12:45:00,339.83,341.7,339.23,340.43,19159.0,339.83,341.7,339.23,340.43,19159.0
2025-04-08 12:50:00,340.43,340.69,339.06,339.37,19179.0,340.43,340.69,339.06,339.37,19179.0
2025-04-08 12:55:00,339.66,340.29,338.0,338.0,15570.0,339.66,340.29,338.0,338.0,15570.0
2025-04-08 13:00:00,338.2,338.78,337.83,338.78,21937.0,338.2,338.78,337.83,338.78,21937.0
2025-04-08 13:05:00,338.48,339.33,336.93,337.0,14131.0,338.48,339.33,336.93,337.0,14131.0
2025-04-08 13:10:00,336.84,337.45,335.96,336.74,22271.0,336.84,337.45,335.96,336.74,22271.0
2025-04-08 13:15:00,336.79,338.46,336.79,337.84,30048.0,336.79,338.46,336.79,337.84,30048.0
2025-04-08 13:20:00,337.63,338.06,337.0,337.86,60576.0,337.63,338.06,337.0,337.86,60576.0
2025-04-08 13:25:00,337.65,339.05,337.65,338.29,51014.0,337.65,339.05,337.65,338.29,51014.0
2025-04-08 13:30:00,338.29,339.26,338.06,338.41,38503.0,338.29,339.26,338.06,338.41,38503.0
2025-04-08 13:35:00,338.72,340.49,338.67,340.24,43354.0,338.72,340.49,338.67,340.24,43354.0
2025-04-08 13:40:00,340.07,342.33,339.8,341.55,33539.0,340.07,342.33,339.8,341.55,33539.0
2025-04-08 13:45:00,341.64,341.69,340.24,340.29,44779.0,341.64,341.69,340.24,340.29,44779.0
2025-04-08 13:50:00,340.25,341.34,339.87,340.25,21961.0,340.25,341.34,339.87,340.25,21961.0
2025-04-08 13:55:00,340.24,341.3,340.24,341.03,22428.0,340.24,341.3,340.24,341.03,22428.0
2025-04-08 14:00:00,340.92,341.62,340.0,340.55,19932.0,340.92,341.62,340.0,340.55,19932.0
2025-04-08 14:05:00,340.56,340.56,339.73,340.46,33965.0,340.56,340.56,339.73,340.46,33965.0
2025-04-08 14:10:00,340.51,340.85,339.82,339.97,43232.0,340.51,340.85,339.82,339.97,43232.0
2025-04-08 14:15:00,340.14,342.0,340.12,341.86,11004.0,340.14,342.0,340.12,341.86,11004.0
2025-04-08 14:20:00,341.76,341.82,340.88,341.4,12647.0,341.76,341.82,340.88,341.4,12647.0
2025-04-08 14:25:00,341.35,341.35,339.8,340.2,15807.0,341.35,341.35,339.8,340.2,15807.0
2025-04-08 14:30:00,340.19,343.26,340.19,340.29,44383.0,340.19,343.26,340.19,340.29,44383.0
2025-04-08 14:35:00,340.07,340.76,338.93,340.1,44527.0,340.07,340.76,338.93,340.1,44527.0
2025-04-08 14:40:00,339.87,340.5,339.6,339.79,42314.0,339.87,340.5,339.6,339.79,42314.0
2025-04-08 14:45:00,339.79,340.66,339.78,340.13,49033.0,339.79,340.66,339.78,340.13,49033.0
2025-04-08 14:50:00,340.15,340.95,339.96,340.17,16733.0,340.15,340.95,339.96,340.17,16733.0
2025-04-08 14:55:00,340.18,340.49,339.17,339.55,46255.0,340.18,340.49,339.17,339.55,46255.0
2025-04-08 15:00:00,339.42,339.87,338.02,338.23,29611.0,339.42,339.87,338.02,338.23,29611.0
2025-04-08 15:05:00,338.09,338.68,337.4,337.49,68039.0,338.09,338.68,337.4,337.49,68039.0
2025-04-08 15:10:00,337.4,337.4,335.4,335.41,36818.0,337.4,337.4,335.4,335.41,36818.0
2025-04-08 15:15:00,335.54,335.87,333.83,334.88,70513.0,335.54,335.87,333.83,334.88,70513.0
2025-04-08 15:20:00,334.88,336.24,333.99,335.86,159223.0,334.88,336.24,333.99,335.86,159223.0
2025-04-08 15:25:00,335.85,337.63,335.72,337.2,77691.0,335.85,337.63,335.72,337.2,77691.0
2025-04-08 15:30:00,337.06,337.07,335.17,335.9,42569.0,337.06,337.07,335.17,335.9,42569.0
2025-04-08 15:35:00,335.79,335.96,334.35,335.35,237762.0,335.79,335.96,334.35,335.35,237762.0
2025-04-08 15:40:00,335.35,337.14,335.1,335.49,134963.0,335.35,337.14,335.1,335.49,134963.0
2025-04-08 15:45:00,335.38,336.7,335.37,335.75,100008.0,335.38,336.7,335.37,335.75,100008.0
2025-04-08 15:50:00,335.88,339.61,335.75,339.05,154397.0,335.88,339.61,335.75,339.05,154397.0
2025-04-08 15:55:00,338.94,340.16,338.07,340.06,509666.0,338.94,340.16,338.07,340.06,509666.0
2025-04-09 09:30:00,338.68,341.94,337.99,339.99,102467.0,338.68,341.94,337.99,339.99,102467.0
2025-04-09 09:35:00,340.27,341.14,337.23,340.71,62416.0,340.27,341.14,337.23,340.71,62416.0
2025-04-09 09:40:00,340.76,341.33,338.39,338.41,70792.0,340.76,341.33,338.39,338.41,70792.0
2025-04-09 09:45:00,338.41,338.66,335.9,337.05,32424.0,338.41,338.66,335.9,337.05,32424.0
2025-04-09 09:50:00,337.22,339.01,336.79,338.3,35270.0,337.22,339.01,336.79,338.3,35270.0
2025-04-09 09:55:00,337.86,338.29,336.43,336.88,31079.0,337.86,338.29,336.43,336.88,31079.0
2025-04-09 10:00:00,336.81,339.61,336.71,338.23,49504.0,336.81,339.61,336.71,338.23,49504.0
2025-04-09 10:05:00,338.21,338.31,335.69,336.04,29539.0,338.21,338.31,335.69,336.04,29539.0
2025-04-09 10:10:00,335.96,338.0,335.63,336.13,24946.0,335.96,338.0,335.63,336.13,24946.0
2025-04-09 10:15:00,335.98,337.23,335.15,337.09,35835.0,335.98,337.23,335.15,337.09,35835.0
2025-04-09 10:20:00,337.09,338.2,336.02,337.38,33531.0,337.09,338.2,336.02,337.38,33531.0
2025-04-09 10:25:00,337.23,338.23,336.87,338.0,20819.0,337.23,338.23,336.87,338.0,20819.0
2025-04-09 10:30:00,338.01,340.0,337.6,338.89,18995.0,338.01,340.0,337.6,338.89,18995.0
2025-04-09 10:35:00,339.01,339.14,337.23,337.61,20653.0,339.01,339.14,337.23,337.61,20653.0
2025-04-09 10:40:00,337.49,337.89,336.5,337.16,34880.0,337.49,337.89,336.5,337.16,34880.0
2025-04-09 10:45:00,337.33,338.7,336.57,336.61,21365.0,337.33,338.7,336.57,336.61,21365.0
2025-04-09 10:50:00,336.78,336.78,334.15,334.4,37049.0,336.78,336.78,334.15,334.4,37049.0
2025-04-09 10:55:00,334.44,334.76,333.44,333.44,64874.0,334.44,334.76,333.44,333.44,64874.0
2025-04-09 11:00:00,333.43,335.3,333.43,335.17,60165.0,333.43,335.3,333.43,335.17,60165.0
2025-04-09 11:05:00,335.17,336.83,334.98,336.06,20760.0,335.17,336.83,334.98,336.06,20760.0
2025-04-09 11:10:00,336.13,336.29,335.46,335.64,7855.0,336.13,336.29,335.46,335.64,7855.0
2025-04-09 11:15:00,335.75,336.67,335.74,336.27,43564.0,335.75,336.67,335.74,336.27,43564.0
2025-04-09 11:20:00,336.08,336.81,335.89,336.69,35013.0,336.08,336.81,335.89,336.69,35013.0
2025-04-09 11:25:00,336.57,336.77,335.62,335.79,22617.0,336.57,336.77,335.62,335.79,22617.0
2025-04-09 11:30:00,335.68,336.5,334.87,335.13,15711.0,335.68,336.5,334.87,335.13,15711.0
2025-04-09 11:35:00,335.26,335.47,334.42,334.77,16844.0,335.26,335.47,334.42,334.77,16844.0
2025-04-09 11:40:00,334.47,335.02,334.0,334.29,16380.0,334.47,335.02,334.0,334.29,16380.0
2025-04-09 11:45:00,334.61,336.93,334.42,336.24,32328.0,334.61,336.93,334.42,336.24,32328.0
2025-04-09 11:50:00,336.29,336.95,335.98,336.28,17325.0,336.29,336.95,335.98,336.28,17325.0
2025-04-09 11:55:00,336.22,336.38,335.05,335.99,19930.0,336.22,336.38,335.05,335.99,19930.0
2025-04-09 12:00:00,335.87,336.81,335.74,336.11,21892.0,335.87,336.81,335.74,336.11,21892.0
2025-04-09 12:05:00,336.34,337.09,336.11,337.09,34020.0,336.34,337.09,336.11,337.09,34020.0
2025-04-09 12:10:00,337.05,337.81,337.02,337.66,51814.0,337.05,337.81,337.02,337.66,51814.0
2025-04-09 12:15:00,337.7,339.13,337.69,338.88,15172.0,337.7,339.13,337.69,338.88,15172.0
2025-04-09 12:20:00,338.82,339.29,338.1,339.18,28153.0,338.82,339.29,338.1,339.18,28153.0
2025-04-09 12:25:00,339.08,339.91,339.03,339.03,31314.0,339.08,339.91,339.03,339.03,31314.0
2025-04-09 12:30:00,339.03,339.69,338.65,339.0,8810.0,339.03,339.69,338.65,339.0,8810.0
2025-04-09 12:35:00,339.15,339.9,338.91,339.24,11261.0,339.15,339.9,338.91,339.24,11261.0
2025-04-09 12:40:00,339.25,339.3,338.5,338.96,7946.0,339.25,339.3,338.5,338.96,7946.0
2025-04-09 12:45:00,338.79,339.4,338.64,339.19,10975.0,338.79,339.4,338.64,339.19,10975.0
2025-04-09 12:50:00,339.16,339.82,338.4,339.22,16745.0,339.16,339.82,338.4,339.22,16745.0
2025-04-09 12:55:00,339.2,340.7,339.16,339.65,43219.0,339.2,340.7,339.16,339.65,43219.0
2025-04-09 13:00:00,339.92,342.2,339.51,341.6,54222.0,339.92,342.2,339.51,341.6,54222.0
2025-04-09 13:05:00,341.26,341.59,339.29,339.49,17882.0,341.26,341.59,339.29,339.49,17882.0
2025-04-09 13:10:00,339.48,339.57,338.75,339.5,50934.0,339.48,339.57,338.75,339.5,50934.0
2025-04-09 13:15:00,339.55,345.39,336.27,344.4,126661.0,339.55,345.39,336.27,344.4,126661.0
2025-04-09 13:20:00,344.56,353.4,342.3,350.89,220136.0,344.56,353.4,342.3,350.89,220136.0
2025-04-09 13:25:00,351.23,359.06,350.89,350.89,110684.0,351.23,359.06,350.89,350.89,110684.0
2025-04-09 13:30:00,351.49,357.71,350.71,357.71,59791.0,351.49,357.71,350.71,357.71,59791.0
2025-04-09 13:35:00,358.0,361.38,354.45,355.03,64772.0,358.0,361.38,354.45,355.03,64772.0
2025-04-09 13:40:00,354.7,356.87,353.44,355.59,31457.0,354.7,356.87,353.44,355.59,31457.0
2025-04-09 13:45:00,356.06,360.0,355.81,358.51,39853.0,356.06,360.0,355.81,358.51,39853.0
2025-04-09 13:50:00,358.0,359.28,356.56,359.17,32156.0,358.0,359.28,356.56,359.17,32156.0
2025-04-09 13:55:00,359.01,361.32,358.04,360.72,43354.0,359.01,361.32,358.04,360.72,43354.0
2025-04-09 14:00:00,361.19,363.0,359.99,361.09,47142.0,361.19,363.0,359.99,361.09,47142.0
2025-04-09 14:05:00,361.27,361.27,357.66,359.79,34795.0,361.27,361.27,357.66,359.79,34795.0
2025-04-09 14:10:00,359.78,361.99,359.29,359.9,32320.0,359.78,361.99,359.29,359.9,32320.0
2025-04-09 14:15:00,360.31,362.25,358.95,360.36,34822.0,360.31,362.25,358.95,360.36,34822.0
2025-04-09 14:20:00,360.66,362.35,359.76,361.49,20053.0,360.66,362.35,359.76,361.49,20053.0
2025-04-09 14:25:00,361.47,363.61,361.23,362.43,22291.0,361.47,363.61,361.23,362.43,22291.0
2025-04-09 14:30:00,362.71,363.81,361.05,361.41,24923.0,362.71,363.81,361.05,361.41,24923.0
2025-04-09 14:35:00,361.61,364.0,361.36,363.13,30666.0,361.61,364.0,361.36,363.13,30666.0
2025-04-09 14:40:00,363.07,363.38,358.0,358.52,44305.0,363.07,363.38,358.0,358.52,44305.0
2025-04-09 14:45:00,358.52,359.91,357.39,359.48,92513.0,358.52,359.91,357.39,359.48,92513.0
2025-04-09 14:50:00,359.05,359.88,357.65,357.99,41626.0,359.05,359.88,357.65,357.99,41626.0
2025-04-09 14:55:00,357.99,358.27,355.05,355.83,57750.0,357.99,358.27,355.05,355.83,57750.0
2025-04-09 15:00:00,355.83,358.89,354.77,358.81,31035.0,355.83,358.89,354.77,358.81,31035.0
2025-04-09 15:05:00,359.03,359.79,357.53,359.79,31122.0,359.03,359.79,357.53,359.79,31122.0
2025-04-09 15:10:00,359.5,362.08,359.49,362.08,63543.0,359.5,362.08,359.49,362.08,63543.0
2025-04-09 15:15:00,361.95,363.29,360.76,363.28,75362.0,361.95,363.29,360.76,363.28,75362.0
2025-04-09 15:20:00,363.25,364.4,362.51,363.97,71974.0,363.25,364.4,362.51,363.97,71974.0
2025-04-09 15:25:00,364.26,365.0,363.24,363.47,52319.0,364.26,365.0,363.24,363.47,52319.0
2025-04-09 15:30:00,363.47,365.33,363.15,364.21,57848.0,363.47,365.33,363.15,364.21,57848.0
2025-04-09 15:35:00,364.17,364.23,361.86,363.09,39198.0,364.17,364.23,361.86,363.09,39198.0
2025-04-09 15:40:00,363.09,363.71,362.11,362.4,45792.0,363.09,363.71,362.11,362.4,45792.0
2025-04-09 15:45:00,362.38,364.1,362.02,363.96,57282.0,362.38,364.1,362.02,363.96,57282.0
2025-04-09 15:50:00,363.99,365.72,363.46,364.2,174238.0,363.99,365.72,363.46,364.2,174238.0
2025-04-09 15:55:00,364.31,365.41,363.1,363.94,340348.0,364.31,365.41,363.1,363.94,340348.0
2025-04-10 09:30:00,360.97,362.41,357.55,362.01,88547.0,360.97,362.41,357.55,362.01,88547.0
2025-04-10 09:35:00,361.98,362.5,358.02,360.35,68894.0,361.98,362.5,358.02,360.35,68894.0
2025-04-10 09:40:00,360.57,360.8,356.0,357.84,68246.0,360.57,360.8,356.0,357.84,68246.0
2025-04-10 09:45:00,357.2,359.03,357.03,358.89,37616.0,357.2,359.03,357.03,358.89,37616.0
2025-04-10 09:50:00,358.9,359.63,356.61,357.76,29196.0,358.9,359.63,356.61,357.76,29196.0
2025-04-10 09:55:00,357.96,358.59,356.3,356.95,43132.0,357.96,358.59,356.3,356.95,43132.0
2025-04-10 10:00:00,356.98,357.49,355.51,355.71,33850.0,356.98,357.49,355.51,355.71,33850.0
2025-04-10 10:05:00,355.66,356.25,354.21,354.87,41876.0,355.66,356.25,354.21,354.87,41876.0
2025-04-10 10:10:00,355.06,355.2,353.41,354.71,29887.0,355.06,355.2,353.41,354.71,29887.0
2025-04-10 10:15:00,354.71,355.35,354.21,354.38,45652.0,354.71,355.35,354.21,354.38,45652.0
2025-04-10 10:20:00,354.44,355.16,353.65,354.67,79729.0,354.44,355.16,353.65,354.67,79729.0
2025-04-10 10:25:00,354.66,355.03,353.06,353.21,26053.0,354.66,355.03,353.06,353.21,26053.0
2025-04-10 10:30:00,353.28,355.04,353.17,354.8,28021.0,353.28,355.04,353.17,354.8,28021.0
2025-04-10 10:35:00,354.74,355.3,354.14,354.48,32308.0,354.74,355.3,354.14,354.48,32308.0
2025-04-10 10:40:00,354.52,355.4,354.29,354.96,25574.0,354.52,355.4,354.29,354.96,25574.0
2025-04-10 10:45:00,354.98,355.5,354.37,354.66,18366.0,354.98,355.5,354.37,354.66,18366.0
2025-04-10 10:50:00,354.66,355.34,353.74,355.18,30379.0,354.66,355.34,353.74,355.18,30379.0
2025-04-10 10:55:00,355.48,356.0,353.3,353.79,38671.0,355.48,356.0,353.3,353.79,38671.0
2025-04-10 11:00:00,353.67,353.95,352.95,353.22,24583.0,353.67,353.95,352.95,353.22,24583.0
2025-04-10 11:05:00,353.54,354.72,353.21,354.44,23167.0,353.54,354.72,353.21,354.44,23167.0
2025-04-10 11:10:00,354.46,354.55,353.17,353.68,28553.0,354.46,354.55,353.17,353.68,28553.0
2025-04-10 11:15:00,353.62,353.84,352.94,352.99,20094.0,353.62,353.84,352.94,352.99,20094.0
2025-04-10 11:20:00,352.91,353.12,352.21,352.63,20058.0,352.91,353.12,352.21,352.63,20058.0
2025-04-10 11:25:00,352.75,352.99,351.84,352.03,17230.0,352.75,352.99,351.84,352.03,17230.0
2025-04-10 11:30:00,352.01,352.78,351.5,352.18,60783.0,352.01,352.78,351.5,352.18,60783.0
2025-04-10 11:35:00,352.38,352.38,351.4,351.98,55258.0,352.38,352.38,351.4,351.98,55258.0
2025-04-10 11:40:00,352.06,352.54,350.79,350.82,29946.0,352.06,352.54,350.79,350.82,29946.0
2025-04-10 11:45:00,350.8,351.69,350.52,351.6,21934.0,350.8,351.69,350.52,351.6,21934.0
2025-04-10 11:50:00,351.55,351.56,350.23,350.77,25896.0,351.55,351.56,350.23,350.77,25896.0
2025-04-10 11:55:00,350.77,350.83,349.02,349.44,35992.0,350.77,350.83,349.02,349.44,35992.0
2025-04-10 12:00:00,349.36,350.18,346.8,346.84,23883.0,349.36,350.18,346.8,346.84,23883.0
2025-04-10 12:05:00,346.75,348.26,346.29,347.8,28838.0,346.75,348.26,346.29,347.8,28838.0
2025-04-10 12:10:00,347.54,348.03,346.7,347.04,11081.0,347.54,348.03,346.7,347.04,11081.0
2025-04-10 12:15:00,347.05,347.05,344.8,345.29,18225.0,347.05,347.05,344.8,345.29,18225.0
2025-04-10 12:20:00,345.31,345.42,343.02,344.66,85105.0,345.31,345.42,343.02,344.66,85105.0
2025-04-10 12:25:00,344.16,344.51,341.52,342.78,85192.0,344.16,344.51,341.52,342.78,85192.0
2025-04-10 12:30:00,342.64,346.56,342.64,345.16,33882.0,342.64,346.56,342.64,345.16,33882.0
2025-04-10 12:35:00,345.58,346.19,344.5,345.23,36025.0,345.58,346.19,344.5,345.23,36025.0
2025-04-10 12:40:00,345.24,346.46,344.67,345.92,40962.0,345.24,346.46,344.67,345.92,40962.0
2025-04-10 12:45:00,345.91,347.25,344.89,347.08,61732.0,345.91,347.25,344.89,347.08,61732.0
2025-04-10 12:50:00,347.08,347.27,345.56,346.0,22473.0,347.08,347.27,345.56,346.0,22473.0
2025-04-10 12:55:00,345.79,348.05,345.73,347.37,24562.0,345.79,348.05,345.73,347.37,24562.0
2025-04-10 13:00:00,347.44,350.3,346.75,347.02,58995.0,347.44,350.3,346.75,347.02,58995.0
2025-04-10 13:05:00,346.71,347.03,345.42,345.55,16552.0,346.71,347.03,345.42,345.55,16552.0
2025-04-10 13:10:00,345.56,345.56,342.92,343.3,48571.0,345.56,345.56,342.92,343.3,48571.0
2025-04-10 13:15:00,343.03,344.33,343.0,344.3,33427.0,343.03,344.33,343.0,344.3,33427.0
2025-04-10 13:20:00,344.02,345.06,343.0,344.62,43172.0,344.02,345.06,343.0,344.62,43172.0
2025-04-10 13:25:00,344.62,346.7,344.62,345.75,42066.0,344.62,346.7,344.62,345.75,42066.0
2025-04-10 13:30:00,345.0,346.36,345.0,345.85,25645.0,345.0,346.36,345.0,345.85,25645.0
2025-04-10 13:35:00,345.85,347.02,345.62,345.68,25631.0,345.85,347.02,345.62,345.68,25631.0
2025-04-10 13:40:00,346.04,347.7,345.39,347.65,40159.0,346.04,347.7,345.39,347.65,40159.0
2025-04-10 13:45:00,347.66,348.25,346.52,346.57,60310.0,347.66,348.25,346.52,346.57,60310.0
2025-04-10 13:50:00,346.75,348.58,345.86,347.89,51386.0,346.75,348.58,345.86,347.89,51386.0
2025-04-10 13:55:00,348.21,348.83,347.19,347.19,48873.0,348.21,348.83,347.19,347.19,48873.0
2025-04-10 14:00:00,347.18,350.28,346.71,349.66,60552.0,347.18,350.28,346.71,349.66,60552.0
2025-04-10 14:05:00,349.66,350.31,345.94,346.3,77509.0,349.66,350.31,345.94,346.3,77509.0
2025-04-10 14:10:00,346.32,346.67,345.21,345.48,25211.0,346.32,346.67,345.21,345.48,25211.0
2025-04-10 14:15:00,345.48,347.1,345.47,346.66,17641.0,345.48,347.1,345.47,346.66,17641.0
2025-04-10 14:20:00,346.95,350.52,346.83,349.07,54384.0,346.95,350.52,346.83,349.07,54384.0
2025-04-10 14:25:00,349.17,351.38,348.94,350.54,39731.0,349.17,351.38,348.94,350.54,39731.0
2025-04-10 14:30:00,350.54,351.76,350.23,350.5,41153.0,350.54,351.76,350.23,350.5,41153.0
2025-04-10 14:35:00,350.51,351.25,349.07,350.71,24897.0,350.51,351.25,349.07,350.71,24897.0
2025-04-10 14:40:00,350.96,352.61,349.95,352.52,32809.0,350.96,352.61,349.95,352.52,32809.0
2025-04-10 14:45:00,352.38,352.65,349.0,350.52,24268.0,352.38,352.65,349.0,350.52,24268.0
2025-04-10 14:50:00,350.74,351.84,349.61,349.63,13910.0,350.74,351.84,349.61,349.63,13910.0
2025-04-10 14:55:00,349.62,351.73,348.9,351.09,13928.0,349.62,351.73,348.9,351.09,13928.0
2025-04-10 15:00:00,350.91,353.31,350.18,353.27,35395.0,350.91,353.31,350.18,353.27,35395.0
2025-04-10 15:05:00,353.09,353.46,350.5,350.66,30750.0,353.09,353.46,350.5,350.66,30750.0
2025-04-10 15:10:00,350.67,351.22,349.76,350.37,21731.0,350.67,351.22,349.76,350.37,21731.0
2025-04-10 15:15:00,350.37,351.24,349.72,351.01,27798.0,350.37,351.24,349.72,351.01,27798.0
2025-04-10 15:20:00,351.0,352.11,350.66,351.27,42691.0,351.0,352.11,350.66,351.27,42691.0
2025-04-10 15:25:00,351.42,352.01,348.51,348.75,30769.0,351.42,352.01,348.51,348.75,30769.0
2025-04-10 15:30:00,348.75,350.82,348.0,349.54,68734.0,348.75,350.82,348.0,349.54,68734.0
2025-04-10 15:35:00,349.39,349.76,347.98,348.21,21935.0,349.39,349.76,347.98,348.21,21935.0
2025-04-10 15:40:00,347.92,348.53,346.18,346.5,32041.0,347.92,348.53,346.18,346.5,32041.0
2025-04-10 15:45:00,346.51,348.51,346.26,347.65,46091.0,346.51,348.51,346.26,347.65,46091.0
2025-04-10 15:50:00,347.43,350.9,347.22,350.59,79829.0,347.43,350.9,347.22,350.59,79829.0
2025-04-10 15:55:00,350.38,351.34,349.03,350.22,164461.0,350.38,351.34,349.03,350.22,164461.0
2025-04-11 09:30:00,351.37,352.32,345.92,346.78,92244.0,351.37,352.32,345.92,346.78,92244.0
2025-04-11 09:35:00,346.98,350.0,346.58,349.68,39963.0,346.98,350.0,346.58,349.68,39963.0
2025-04-11 09:40:00,349.67,350.36,347.51,349.41,34878.0,349.67,350.36,347.51,349.41,34878.0
2025-04-11 09:45:00,349.41,350.95,349.03,350.01,25250.0,349.41,350.95,349.03,350.01,25250.0
2025-04-11 09:50:00,349.99,349.99,348.57,349.33,28341.0,349.99,349.99,348.57,349.33,28341.0
2025-04-11 09:55:00,349.11,350.08,348.8,349.27,27106.0,349.11,350.08,348.8,349.27,27106.0
2025-04-11 10:00:00,348.68,349.55,347.75,348.49,35048.0,348.68,349.55,347.75,348.49,35048.0
2025-04-11 10:05:00,348.39,349.89,347.67,348.99,33353.0,348.39,349.89,347.67,348.99,33353.0
2025-04-11 10:10:00,349.1,349.5,346.43,347.55,22814.0,349.1,349.5,346.43,347.55,22814.0
2025-04-11 10:15:00,347.63,348.8,345.79,345.96,29625.0,347.63,348.8,345.79,345.96,29625.0
2025-04-11 10:20:00,345.93,346.31,343.63,345.36,23537.0,345.93,346.31,343.63,345.36,23537.0
2025-04-11 10:25:00,345.18,345.53,344.13,344.23,13768.0,345.18,345.53,344.13,344.23,13768.0
2025-04-11 10:30:00,343.96,346.02,343.55,345.88,23514.0,343.96,346.02,343.55,345.88,23514.0
2025-04-11 10:35:00,345.82,346.45,345.41,346.2,16884.0,345.82,346.45,345.41,346.2,16884.0
2025-04-11 10:40:00,346.06,346.39,345.24,345.77,21425.0,346.06,346.39,345.24,345.77,21425.0
2025-04-11 10:45:00,346.06,346.7,345.18,345.77,33663.0,346.06,346.7,345.18,345.77,33663.0
2025-04-11 10:50:00,345.81,345.82,343.82,344.69,14343.0,345.81,345.82,343.82,344.69,14343.0
2025-04-11 10:55:00,344.86,345.4,344.14,344.83,24805.0,344.86,345.4,344.14,344.83,24805.0
2025-04-11 11:00:00,344.84,347.48,343.6,344.74,28626.0,344.84,347.48,343.6,344.74,28626.0
2025-04-11 11:05:00,344.6,345.25,343.55,344.97,27084.0,344.6,345.25,343.55,344.97,27084.0
2025-04-11 11:10:00,344.84,345.5,344.11,344.49,16898.0,344.84,345.5,344.11,344.49,16898.0
2025-04-11 11:15:00,344.45,344.94,343.61,343.9,30510.0,344.45,344.94,343.61,343.9,30510.0
2025-04-11 11:20:00,344.06,344.56,342.35,343.2,29205.0,344.06,344.56,342.35,343.2,29205.0
2025-04-11 11:25:00,343.23,344.73,343.0,344.59,21077.0,343.23,344.73,343.0,344.59,21077.0
2025-04-11 11:30:00,344.5,345.07,344.1,344.85,24858.0,344.5,345.07,344.1,344.85,24858.0
2025-04-11 11:35:00,344.74,346.61,344.55,346.34,64893.0,344.74,346.61,344.55,346.34,64893.0
2025-04-11 11:40:00,346.44,346.44,345.29,346.1,24883.0,346.44,346.44,345.29,346.1,24883.0
2025-04-11 11:45:00,346.1,346.6,345.73,346.48,38774.0,346.1,346.6,345.73,346.48,38774.0
2025-04-11 11:50:00,346.42,346.7,345.9,346.32,26869.0,346.42,346.7,345.9,346.32,26869.0
2025-04-11 11:55:00,346.43,347.48,346.32,347.25,17618.0,346.43,347.48,346.32,347.25,17618.0
2025-04-11 12:00:00,347.25,347.28,346.3,346.81,11226.0,347.25,347.28,346.3,346.81,11226.0
2025-04-11 12:05:00,347.01,347.85,346.58,346.79,21701.0,347.01,347.85,346.58,346.79,21701.0
2025-04-11 12:10:00,346.68,347.91,346.56,347.42,19899.0,346.68,347.91,346.56,347.42,19899.0
2025-04-11 12:15:00,347.86,348.17,347.4,348.17,22527.0,347.86,348.17,347.4,348.17,22527.0
2025-04-11 12:20:00,347.75,347.91,346.46,346.5,7634.0,347.75,347.91,346.46,346.5,7634.0
2025-04-11 12:25:00,346.5,346.56,345.67,345.83,18899.0,346.5,346.56,345.67,345.83,18899.0
2025-04-11 12:30:00,345.95,348.21,345.9,348.0,21668.0,345.95,348.21,345.9,348.0,21668.0
2025-04-11 12:35:00,348.35,348.7,347.99,348.19,32738.0,348.35,348.7,347.99,348.19,32738.0
2025-04-11 12:40:00,348.38,349.34,347.88,349.02,23764.0,348.38,349.34,347.88,349.02,23764.0
2025-04-11 12:45:00,348.75,349.61,348.44,349.47,24670.0,348.75,349.61,348.44,349.47,24670.0
2025-04-11 12:50:00,349.2,349.56,348.91,349.24,22971.0,349.2,349.56,348.91,349.24,22971.0
2025-04-11 12:55:00,349.01,350.38,348.7,349.35,35064.0,349.01,350.38,348.7,349.35,35064.0
2025-04-11 13:00:00,349.47,349.74,348.31,349.29,20368.0,349.47,349.74,348.31,349.29,20368.0
2025-04-11 13:05:00,349.21,349.86,348.22,348.81,22430.0,349.21,349.86,348.22,348.81,22430.0
2025-04-11 13:10:00,348.46,348.66,347.92,348.48,14617.0,348.46,348.66,347.92,348.48,14617.0
2025-04-11 13:15:00,348.47,348.49,346.81,347.24,9515.0,348.47,348.49,346.81,347.24,9515.0
2025-04-11 13:20:00,347.23,348.55,346.92,348.3,18112.0,347.23,348.55,346.92,348.3,18112.0
2025-04-11 13:25:00,348.12,348.48,347.62,347.85,10764.0,348.12,348.48,347.62,347.85,10764.0
2025-04-11 13:30:00,347.85,348.28,347.3,347.91,18066.0,347.85,348.28,347.3,347.91,18066.0
2025-04-11 13:35:00,347.98,350.39,347.66,350.32,26028.0,347.98,350.39,347.66,350.32,26028.0
2025-04-11 13:40:00,349.87,352.0,349.51,351.7,42317.0,349.87,352.0,349.51,351.7,42317.0
2025-04-11 13:45:00,351.27,351.51,350.22,351.31,21461.0,351.27,351.51,350.22,351.31,21461.0
2025-04-11 13:50:00,350.96,352.14,350.86,352.14,10506.0,350.96,352.14,350.86,352.14,10506.0
2025-04-11 13:55:00,351.59,351.77,350.41,350.93,18031.0,351.59,351.77,350.41,350.93,18031.0
2025-04-11 14:00:00,350.93,351.81,350.26,351.57,41504.0,350.93,351.81,350.26,351.57,41504.0
2025-04-11 14:05:00,351.54,351.84,350.71,351.39,29691.0,351.54,351.84,350.71,351.39,29691.0
2025-04-11 14:10:00,351.39,351.76,350.72,351.23,19473.0,351.39,351.76,350.72,351.23,19473.0
2025-04-11 14:15:00,351.22,351.52,350.07,350.66,10938.0,351.22,351.52,350.07,350.66,10938.0
2025-04-11 14:20:00,350.66,351.35,350.28,350.82,16260.0,350.66,351.35,350.28,350.82,16260.0
2025-04-11 14:25:00,350.99,351.47,350.38,351.46,9817.0,350.99,351.47,350.38,351.46,9817.0
2025-04-11 14:30:00,351.44,351.68,350.9,351.08,9172.0,351.44,351.68,350.9,351.08,9172.0
2025-04-11 14:35:00,350.9,352.0,350.81,351.44,10667.0,350.9,352.0,350.81,351.44,10667.0
2025-04-11 14:40:00,351.8,352.1,351.38,351.55,16696.0,351.8,352.1,351.38,351.55,16696.0
2025-04-11 14:45:00,351.55,351.6,351.04,351.31,11649.0,351.55,351.6,351.04,351.31,11649.0
2025-04-11 14:50:00,351.51,351.51,349.75,350.8,12563.0,351.51,351.51,349.75,350.8,12563.0
2025-04-11 14:55:00,350.75,350.95,349.9,350.3,12092.0,350.75,350.95,349.9,350.3,12092.0
2025-04-11 15:00:00,350.13,351.04,349.82,350.66,44710.0,350.13,351.04,349.82,350.66,44710.0
2025-04-11 15:05:00,350.75,351.09,350.22,350.75,18587.0,350.75,351.09,350.22,350.75,18587.0
2025-04-11 15:10:00,350.75,351.62,350.52,351.34,17693.0,350.75,351.62,350.52,351.34,17693.0
2025-04-11 15:15:00,351.26,351.45,350.65,351.38,21874.0,351.26,351.45,350.65,351.38,21874.0
2025-04-11 15:20:00,351.43,351.57,350.85,351.32,16056.0,351.43,351.57,350.85,351.32,16056.0
2025-04-11 15:25:00,351.25,351.46,350.52,350.53,23773.0,351.25,351.46,350.52,350.53,23773.0
2025-04-11 15:30:00,350.4,351.11,350.16,350.92,24142.0,350.4,351.11,350.16,350.92,24142.0
2025-04-11 15:35:00,350.72,350.72,349.67,350.32,15477.0,350.72,350.72,349.67,350.32,15477.0
2025-04-11 15:40:00,350.5,351.2,350.42,351.19,23085.0,350.5,351.2,350.42,351.19,23085.0
2025-04-11 15:45:00,351.22,352.2,350.95,351.95,37472.0,351.22,352.2,350.95,351.95,37472.0
2025-04-11 15:50:00,352.23,353.1,351.71,352.54,68385.0,352.23,353.1,351.71,352.54,68385.0
2025-04-11 15:55:00,352.54,352.82,352.01,352.35,202853.0,352.54,352.82,352.01,352.35,202853.0
2025-04-14 09:30:00,359.51,362.05,359.0,360.0,136013.0,359.51,362.05,359.0,360.0,136013.0
2025-04-14 09:35:00,360.19,360.48,357.9,358.61,56710.0,360.19,360.48,357.9,358.61,56710.0
2025-04-14 09:40:00,357.96,357.96,355.85,356.01,30636.0,357.96,357.96,355.85,356.01,30636.0
2025-04-14 09:45:00,356.36,357.37,355.45,356.5,21654.0,356.36,357.37,355.45,356.5,21654.0
2025-04-14 09:50:00,356.83,357.58,355.53,357.31,24906.0,356.83,357.58,355.53,357.31,24906.0
2025-04-14 09:55:00,357.35,357.76,355.77,355.88,28007.0,357.35,357.76,355.77,355.88,28007.0
2025-04-14 10:00:00,355.96,358.14,355.96,357.13,30523.0,355.96,358.14,355.96,357.13,30523.0
2025-04-14 10:05:00,357.18,358.24,356.68,356.69,33226.0,357.18,358.24,356.68,356.69,33226.0
2025-04-14 10:10:00,356.92,357.43,356.22,356.79,25494.0,356.92,357.43,356.22,356.79,25494.0
2025-04-14 10:15:00,356.89,357.38,355.88,356.8,17668.0,356.89,357.38,355.88,356.8,17668.0
2025-04-14 10:20:00,357.03,357.08,355.75,356.29,27398.0,357.03,357.08,355.75,356.29,27398.0
2025-04-14 10:25:00,356.29,357.08,355.61,356.6,12582.0,356.29,357.08,355.61,356.6,12582.0
2025-04-14 10:30:00,356.67,356.9,356.16,356.46,21796.0,356.67,356.9,356.16,356.46,21796.0
2025-04-14 10:35:00,356.18,357.08,356.05,357.03,20060.0,356.18,357.08,356.05,357.03,20060.0
2025-04-14 10:40:00,357.15,357.2,356.02,356.63,20377.0,357.15,357.2,356.02,356.63,20377.0
2025-04-14 10:45:00,356.75,357.72,356.57,357.62,21514.0,356.75,357.72,356.57,357.62,21514.0
2025-04-14 10:50:00,357.36,358.15,357.09,357.98,11030.0,357.36,358.15,357.09,357.98,11030.0
2025-04-14 10:55:00,357.83,358.03,357.03,357.22,12007.0,357.83,358.03,357.03,357.22,12007.0
2025-04-14 11:00:00,357.35,357.68,356.59,356.81,12122.0,357.35,357.68,356.59,356.81,12122.0
2025-04-14 11:05:00,356.57,356.73,355.58,355.86,20994.0,356.57,356.73,355.58,355.86,20994.0
2025-04-14 11:10:00,355.88,356.05,354.32,354.49,13098.0,355.88,356.05,354.32,354.49,13098.0
2025-04-14 11:15:00,354.49,354.92,354.1,354.88,25294.0,354.49,354.92,354.1,354.88,25294.0
2025-04-14 11:20:00,354.77,355.0,354.08,354.4,16865.0,354.77,355.0,354.08,354.4,16865.0
2025-04-14 11:25:00,354.1,354.31,352.47,352.47,23309.0,354.1,354.31,352.47,352.47,23309.0
2025-04-14 11:30:00,352.47,353.44,352.25,352.85,18883.0,352.47,353.44,352.25,352.85,18883.0
2025-04-14 11:35:00,352.88,353.15,351.28,351.39,12315.0,352.88,353.15,351.28,351.39,12315.0
2025-04-14 11:40:00,351.29,352.12,350.93,352.02,25152.0,351.29,352.12,350.93,352.02,25152.0
2025-04-14 11:45:00,352.02,352.29,350.94,351.29,13578.0,352.02,352.29,350.94,351.29,13578.0
2025-04-14 11:50:00,351.33,351.33,350.39,350.82,15140.0,351.33,351.33,350.39,350.82,15140.0
2025-04-14 11:55:00,350.59,351.38,350.46,350.46,14474.0,350.59,351.38,350.46,350.46,14474.0
2025-04-14 12:00:00,350.46,350.94,350.31,350.77,16722.0,350.46,350.94,350.31,350.77,16722.0
2025-04-14 12:05:00,350.77,351.0,349.6,349.93,13279.0,350.77,351.0,349.6,349.93,13279.0
2025-04-14 12:10:00,349.93,350.39,348.5,350.06,23162.0,349.93,350.39,348.5,350.06,23162.0
2025-04-14 12:15:00,350.16,351.71,350.16,351.41,9871.0,350.16,351.71,350.16,351.41,9871.0
2025-04-14 12:20:00,351.54,352.19,351.04,351.63,33878.0,351.54,352.19,351.04,351.63,33878.0
2025-04-14 12:25:00,351.89,352.08,350.96,351.1,8280.0,351.89,352.08,350.96,351.1,8280.0
2025-04-14 12:30:00,351.13,352.08,350.88,351.68,16861.0,351.13,352.08,350.88,351.68,16861.0
2025-04-14 12:35:00,351.63,352.08,351.12,351.12,16424.0,351.63,352.08,351.12,351.12,16424.0
2025-04-14 12:40:00,351.18,351.64,350.96,351.28,10866.0,351.18,351.64,350.96,351.28,10866.0
2025-04-14 12:45:00,351.28,351.95,350.93,351.38,6682.0,351.28,351.95,350.93,351.38,6682.0
2025-04-14 12:50:00,351.36,351.62,350.14,351.04,9146.0,351.36,351.62,350.14,351.04,9146.0
2025-04-14 12:55:00,351.04,351.3,349.99,350.0,6478.0,351.04,351.3,349.99,350.0,6478.0
2025-04-14 13:00:00,349.89,352.49,349.7,349.84,31410.0,349.89,352.49,349.7,349.84,31410.0
2025-04-14 13:05:00,350.0,350.11,349.03,349.78,13946.0,350.0,350.11,349.03,349.78,13946.0
2025-04-14 13:10:00,349.88,350.16,349.05,349.49,19505.0,349.88,350.16,349.05,349.49,19505.0
2025-04-14 13:15:00,349.54,350.87,349.07,350.72,12168.0,349.54,350.87,349.07,350.72,12168.0
2025-04-14 13:20:00,350.44,351.06,350.38,350.85,8975.0,350.44,351.06,350.38,350.85,8975.0
2025-04-14 13:25:00,350.72,351.1,350.27,350.61,18594.0,350.72,351.1,350.27,350.61,18594.0
2025-04-14 13:30:00,350.59,350.77,349.31,349.98,29005.0,350.59,350.77,349.31,349.98,29005.0
2025-04-14 13:35:00,350.01,350.6,349.77,350.14,14497.0,350.01,350.6,349.77,350.14,14497.0
2025-04-14 13:40:00,350.04,351.44,349.89,350.61,11372.0,350.04,351.44,349.89,350.61,11372.0
2025-04-14 13:45:00,350.61,351.09,350.45,351.0,10643.0,350.61,351.09,350.45,351.0,10643.0
2025-04-14 13:50:00,351.11,352.09,350.67,351.41,25499.0,351.11,352.09,350.67,351.41,25499.0
2025-04-14 13:55:00,351.81,351.87,350.97,351.54,14526.0,351.81,351.87,350.97,351.54,14526.0
2025-04-14 14:00:00,351.77,352.55,351.65,352.51,15426.0,351.77,352.55,351.65,352.51,15426.0
2025-04-14 14:05:00,352.54,352.85,352.09,352.45,11767.0,352.54,352.85,352.09,352.45,11767.0
2025-04-14 14:10:00,352.54,352.54,351.79,352.27,9358.0,352.54,352.54,351.79,352.27,9358.0
2025-04-14 14:15:00,352.06,352.69,351.8,352.69,7970.0,352.06,352.69,351.8,352.69,7970.0
2025-04-14 14:20:00,352.7,353.56,352.63,353.2,14545.0,352.7,353.56,352.63,353.2,14545.0
2025-04-14 14:25:00,353.21,353.29,352.77,353.11,6289.0,353.21,353.29,352.77,353.11,6289.0
2025-04-14 14:30:00,352.78,353.47,352.5,353.26,15496.0,352.78,353.47,352.5,353.26,15496.0
2025-04-14 14:35:00,353.13,353.49,352.97,353.1,9985.0,353.13,353.49,352.97,353.1,9985.0
2025-04-14 14:40:00,353.1,353.53,352.25,353.35,34302.0,353.1,353.53,352.25,353.35,34302.0
2025-04-14 14:45:00,353.43,353.53,352.83,353.35,14347.0,353.43,353.53,352.83,353.35,14347.0
2025-04-14 14:50:00,353.19,353.52,353.07,353.23,10638.0,353.19,353.52,353.07,353.23,10638.0
2025-04-14 14:55:00,353.42,353.42,352.76,352.89,9843.0,353.42,353.42,352.76,352.89,9843.0
2025-04-14 15:00:00,352.74,353.44,352.66,353.04,11964.0,352.74,353.44,352.66,353.04,11964.0
2025-04-14 15:05:00,353.04,353.83,352.96,353.5,15229.0,353.04,353.83,352.96,353.5,15229.0
2025-04-14 15:10:00,353.52,354.0,353.32,353.87,9525.0,353.52,354.0,353.32,353.87,9525.0
2025-04-14 15:15:00,353.87,353.87,352.69,352.69,12297.0,353.87,353.87,352.69,352.69,12297.0
2025-04-14 15:20:00,352.67,353.35,352.63,353.05,11265.0,352.67,353.35,352.63,353.05,11265.0
2025-04-14 15:25:00,352.99,353.28,352.53,352.79,17275.0,352.99,353.28,352.53,352.79,17275.0
2025-04-14 15:30:00,352.79,353.01,352.51,352.85,19887.0,352.79,353.01,352.51,352.85,19887.0
2025-04-14 15:35:00,352.86,353.3,352.52,353.2,22837.0,352.86,353.3,352.52,353.2,22837.0
2025-04-14 15:40:00,353.1,353.48,352.88,352.9,21201.0,353.1,353.48,352.88,352.9,21201.0
2025-04-14 15:45:00,352.94,353.06,351.68,351.88,43963.0,352.94,353.06,351.68,351.88,43963.0
2025-04-14 15:50:00,351.63,351.92,350.79,350.84,65395.0,351.63,351.92,350.79,350.84,65395.0
2025-04-14 15:55:00,350.81,351.15,350.23,350.81,115002.0,350.81,351.15,350.23,350.81,115002.0
2025-04-15 09:30:00,352.33,355.0,351.05,353.73,100315.0,352.33,355.0,351.05,353.73,100315.0
2025-04-15 09:35:00,353.64,353.78,351.55,353.78,21252.0,353.64,353.78,351.55,353.78,21252.0
2025-04-15 09:40:00,353.75,353.91,352.95,353.8,23680.0,353.75,353.91,352.95,353.8,23680.0
2025-04-15 09:45:00,353.7,354.28,352.88,353.75,25144.0,353.7,354.28,352.88,353.75,25144.0
2025-04-15 09:50:00,353.8,355.02,353.5,354.8,28988.0,353.8,355.02,353.5,354.8,28988.0
2025-04-15 09:55:00,354.87,355.4,354.44,354.44,28022.0,354.87,355.4,354.44,354.44,28022.0
2025-04-15 10:00:00,354.54,355.0,354.21,354.76,32225.0,354.54,355.0,354.21,354.76,32225.0
2025-04-15 10:05:00,354.82,355.7,354.34,355.18,21650.0,354.82,355.7,354.34,355.18,21650.0
2025-04-15 10:10:00,355.15,356.49,354.97,355.01,35699.0,355.15,356.49,354.97,355.01,35699.0
2025-04-15 10:15:00,355.09,355.87,353.33,353.78,24654.0,355.09,355.87,353.33,353.78,24654.0
2025-04-15 10:20:00,353.71,354.6,352.96,353.14,17084.0,353.71,354.6,352.96,353.14,17084.0
2025-04-15 10:25:00,353.34,353.91,352.32,352.87,29566.0,353.34,353.91,352.32,352.87,29566.0
2025-04-15 10:30:00,353.02,353.44,352.82,353.07,19873.0,353.02,353.44,352.82,353.07,19873.0
2025-04-15 10:35:00,353.07,353.19,351.91,352.07,26178.0,353.07,353.19,351.91,352.07,26178.0
2025-04-15 10:40:00,352.02,353.67,351.75,353.67,8835.0,352.02,353.67,351.75,353.67,8835.0
2025-04-15 10:45:00,353.71,353.75,351.93,353.09,25528.0,353.71,353.75,351.93,353.09,25528.0
2025-04-15 10:50:00,353.09,353.26,352.25,352.88,13084.0,353.09,353.26,352.25,352.88,13084.0
2025-04-15 10:55:00,352.88,353.4,352.57,352.75,22965.0,352.88,353.4,352.57,352.75,22965.0
2025-04-15 11:00:00,352.82,353.5,352.67,353.1,27072.0,352.82,353.5,352.67,353.1,27072.0
2025-04-15 11:05:00,353.11,353.57,352.0,352.19,16381.0,353.11,353.57,352.0,352.19,16381.0
2025-04-15 11:10:00,352.18,352.87,351.73,352.72,14421.0,352.18,352.87,351.73,352.72,14421.0
2025-04-15 11:15:00,352.72,352.95,352.39,352.48,16940.0,352.72,352.95,352.39,352.48,16940.0
2025-04-15 11:20:00,352.54,352.93,352.35,352.44,16529.0,352.54,352.93,352.35,352.44,16529.0
2025-04-15 11:25:00,352.44,352.44,351.76,351.88,10665.0,352.44,352.44,351.76,351.88,10665.0
2025-04-15 11:30:00,351.77,352.56,351.77,351.83,13033.0,351.77,352.56,351.77,351.83,13033.0
2025-04-15 11:35:00,351.83,352.0,351.28,351.73,10746.0,351.83,352.0,351.28,351.73,10746.0
2025-04-15 11:40:00,351.72,352.39,351.42,352.21,9192.0,351.72,352.39,351.42,352.21,9192.0
2025-04-15 11:45:00,352.17,352.66,351.43,351.52,14967.0,352.17,352.66,351.43,351.52,14967.0
2025-04-15 11:50:00,351.59,353.1,351.43,352.75,13838.0,351.59,353.1,351.43,352.75,13838.0
2025-04-15 11:55:00,352.73,352.95,352.24,352.71,13001.0,352.73,352.95,352.24,352.71,13001.0
2025-04-15 12:00:00,352.6,353.17,352.59,352.65,13154.0,352.6,353.17,352.59,352.65,13154.0
2025-04-15 12:05:00,352.9,352.93,352.07,352.34,8638.0,352.9,352.93,352.07,352.34,8638.0
2025-04-15 12:10:00,352.31,352.7,352.08,352.3,7596.0,352.31,352.7,352.08,352.3,7596.0
2025-04-15 12:15:00,352.31,353.04,352.3,353.04,10628.0,352.31,353.04,352.3,353.04,10628.0
2025-04-15 12:20:00,352.97,353.61,352.82,353.41,17231.0,352.97,353.61,352.82,353.41,17231.0
2025-04-15 12:25:00,353.46,353.78,353.35,353.35,11014.0,353.46,353.78,353.35,353.35,11014.0
2025-04-15 12:30:00,353.35,353.39,352.81,352.98,11607.0,353.35,353.39,352.81,352.98,11607.0
2025-04-15 12:35:00,352.83,353.14,352.53,352.68,5563.0,352.83,353.14,352.53,352.68,5563.0
2025-04-15 12:40:00,352.61,353.08,352.31,352.89,7546.0,352.61,353.08,352.31,352.89,7546.0
2025-04-15 12:45:00,353.14,353.27,352.62,352.67,8197.0,353.14,353.27,352.62,352.67,8197.0
2025-04-15 12:50:00,352.85,352.87,351.85,351.85,5341.0,352.85,352.87,351.85,351.85,5341.0
2025-04-15 12:55:00,351.87,352.02,351.38,351.92,4460.0,351.87,352.02,351.38,351.92,4460.0
2025-04-15 13:00:00,351.86,352.5,351.62,352.47,16830.0,351.86,352.5,351.62,352.47,16830.0
2025-04-15 13:05:00,352.47,352.58,351.7,351.7,11287.0,352.47,352.58,351.7,351.7,11287.0
2025-04-15 13:10:00,351.67,352.04,351.51,351.89,10685.0,351.67,352.04,351.51,351.89,10685.0
2025-04-15 13:15:00,351.99,351.99,351.02,351.17,6701.0,351.99,351.99,351.02,351.17,6701.0
2025-04-15 13:20:00,351.22,351.35,350.72,351.0,11954.0,351.22,351.35,350.72,351.0,11954.0
2025-04-15 13:25:00,350.97,351.02,350.11,350.39,16217.0,350.97,351.02,350.11,350.39,16217.0
2025-04-15 13:30:00,350.37,351.0,350.27,350.58,13122.0,350.37,351.0,350.27,350.58,13122.0
2025-04-15 13:35:00,350.57,351.1,350.21,350.87,8343.0,350.57,351.1,350.21,350.87,8343.0
2025-04-15 13:40:00,350.95,351.2,350.62,350.94,7176.0,350.95,351.2,350.62,350.94,7176.0
2025-04-15 13:45:00,350.96,350.97,350.4,350.78,27962.0,350.96,350.97,350.4,350.78,27962.0
2025-04-15 13:50:00,350.86,350.94,349.45,349.53,18166.0,350.86,350.94,349.45,349.53,18166.0
2025-04-15 13:55:00,349.79,350.62,349.68,350.31,9928.0,349.79,350.62,349.68,350.31,9928.0
2025-04-15 14:00:00,350.36,350.68,349.97,350.01,14642.0,350.36,350.68,349.97,350.01,14642.0
2025-04-15 14:05:00,350.15,350.24,349.6,349.97,12207.0,350.15,350.24,349.6,349.97,12207.0
2025-04-15 14:10:00,350.07,350.07,349.33,349.66,8983.0,350.07,350.07,349.33,349.66,8983.0
2025-04-15 14:15:00,349.6,349.68,349.31,349.56,7216.0,349.6,349.68,349.31,349.56,7216.0
2025-04-15 14:20:00,349.56,349.99,349.39,349.67,14660.0,349.56,349.99,349.39,349.67,14660.0
2025-04-15 14:25:00,349.74,350.36,349.74,350.06,8999.0,349.74,350.36,349.74,350.06,8999.0
2025-04-15 14:30:00,349.9,350.25,349.85,349.97,21609.0,349.9,350.25,349.85,349.97,21609.0
2025-04-15 14:35:00,349.97,350.67,349.96,350.05,16487.0,349.97,350.67,349.96,350.05,16487.0
2025-04-15 14:40:00,350.05,350.99,350.05,350.99,8241.0,350.05,350.99,350.05,350.99,8241.0
2025-04-15 14:45:00,350.95,351.35,350.22,350.36,13043.0,350.95,351.35,350.22,350.36,13043.0
2025-04-15 14:50:00,350.32,350.41,349.89,350.2,18934.0,350.32,350.41,349.89,350.2,18934.0
2025-04-15 14:55:00,350.17,350.41,349.78,350.1,34459.0,350.17,350.41,349.78,350.1,34459.0
2025-04-15 15:00:00,350.01,350.18,349.5,349.97,22386.0,350.01,350.18,349.5,349.97,22386.0
2025-04-15 15:05:00,349.91,350.19,349.7,350.04,20721.0,349.91,350.19,349.7,350.04,20721.0
2025-04-15 15:10:00,350.06,350.53,349.99,350.42,18387.0,350.06,350.53,349.99,350.42,18387.0
2025-04-15 15:15:00,350.39,350.53,350.14,350.31,11813.0,350.39,350.53,350.14,350.31,11813.0
2025-04-15 15:20:00,350.3,350.54,350.01,350.08,15131.0,350.3,350.54,350.01,350.08,15131.0
2025-04-15 15:25:00,350.06,350.06,349.68,349.97,14776.0,350.06,350.06,349.68,349.97,14776.0
2025-04-15 15:30:00,349.97,350.29,349.86,349.86,15541.0,349.97,350.29,349.86,349.86,15541.0
2025-04-15 15:35:00,349.86,350.15,349.65,349.8,15607.0,349.86,350.15,349.65,349.8,15607.0
2025-04-15 15:40:00,349.78,350.05,349.61,349.93,26608.0,349.78,350.05,349.61,349.93,26608.0
2025-04-15 15:45:00,349.86,349.87,349.18,349.56,22201.0,349.86,349.87,349.18,349.56,22201.0
2025-04-15 15:50:00,349.67,350.82,349.58,350.8,41432.0,349.67,350.82,349.58,350.8,41432.0
2025-04-15 15:55:00,350.78,350.78,350.02,350.36,114205.0,350.78,350.78,350.02,350.36,114205.0
2025-04-16 09:30:00,345.52,345.66,343.12,344.03,112563.0,345.52,345.66,343.12,344.03,112563.0
2025-04-16 09:35:00,344.11,344.88,343.01,344.35,47714.0,344.11,344.88,343.01,344.35,47714.0
2025-04-16 09:40:00,343.98,344.81,343.78,344.16,48141.0,343.98,344.81,343.78,344.16,48141.0
2025-04-16 09:45:00,344.22,345.44,343.97,344.47,37361.0,344.22,345.44,343.97,344.47,37361.0
2025-04-16 09:50:00,344.47,344.9,343.07,343.41,28946.0,344.47,344.9,343.07,343.41,28946.0
2025-04-16 09:55:00,343.33,344.26,343.12,343.23,23884.0,343.33,344.26,343.12,343.23,23884.0
2025-04-16 10:00:00,343.22,344.04,342.89,344.04,34945.0,343.22,344.04,342.89,344.04,34945.0
2025-04-16 10:05:00,344.07,344.6,343.62,344.49,19423.0,344.07,344.6,343.62,344.49,19423.0
2025-04-16 10:10:00,344.49,344.62,343.91,344.16,26190.0,344.49,344.62,343.91,344.16,26190.0
2025-04-16 10:15:00,344.16,344.82,343.93,344.24,23011.0,344.16,344.82,343.93,344.24,23011.0
2025-04-16 10:20:00,344.15,344.81,344.14,344.75,12428.0,344.15,344.81,344.14,344.75,12428.0
2025-04-16 10:25:00,344.74,345.6,344.74,345.4,25945.0,344.74,345.6,344.74,345.4,25945.0
2025-04-16 10:30:00,345.53,345.79,345.21,345.7,17098.0,345.53,345.79,345.21,345.7,17098.0
2025-04-16 10:35:00,345.68,345.87,345.26,345.87,15455.0,345.68,345.87,345.26,345.87,15455.0
2025-04-16 10:40:00,345.91,347.17,345.83,347.1,52262.0,345.91,347.17,345.83,347.1,52262.0
2025-04-16 10:45:00,347.0,347.05,346.37,346.62,21730.0,347.0,347.05,346.37,346.62,21730.0
2025-04-16 10:50:00,346.55,346.94,346.04,346.05,25887.0,346.55,346.94,346.04,346.05,25887.0
2025-04-16 10:55:00,346.05,346.08,345.32,345.75,31096.0,346.05,346.08,345.32,345.75,31096.0
2025-04-16 11:00:00,345.75,346.24,345.62,346.13,19183.0,345.75,346.24,345.62,346.13,19183.0
2025-04-16 11:05:00,346.19,347.61,346.01,347.61,22509.0,346.19,347.61,346.01,347.61,22509.0
2025-04-16 11:10:00,347.55,347.68,346.6,347.24,20324.0,347.55,347.68,346.6,347.24,20324.0
2025-04-16 11:15:00,347.24,348.35,346.84,348.14,23161.0,347.24,348.35,346.84,348.14,23161.0
2025-04-16 11:20:00,348.01,349.91,347.92,349.65,27087.0,348.01,349.91,347.92,349.65,27087.0
2025-04-16 11:25:00,349.62,349.76,348.51,348.65,28373.0,349.62,349.76,348.51,348.65,28373.0
2025-04-16 11:30:00,348.65,348.82,348.2,348.77,13228.0,348.65,348.82,348.2,348.77,13228.0
2025-04-16 11:35:00,348.77,349.41,348.68,349.38,9991.0,348.77,349.41,348.68,349.38,9991.0
2025-04-16 11:40:00,349.3,349.41,348.75,348.75,9520.0,349.3,349.41,348.75,348.75,9520.0
2025-04-16 11:45:00,348.97,349.17,347.89,347.94,36667.0,348.97,349.17,347.89,347.94,36667.0
2025-04-16 11:50:00,348.05,349.24,348.04,348.75,18472.0,348.05,349.24,348.04,348.75,18472.0
2025-04-16 11:55:00,348.69,349.22,348.54,348.66,9332.0,348.69,349.22,348.54,348.66,9332.0
2025-04-16 12:00:00,348.72,349.3,348.61,349.28,14552.0,348.72,349.3,348.61,349.28,14552.0
2025-04-16 12:05:00,349.35,349.35,348.5,349.32,47766.0,349.35,349.35,348.5,349.32,47766.0
2025-04-16 12:10:00,349.3,349.8,349.07,349.31,11652.0,349.3,349.8,349.07,349.31,11652.0
2025-04-16 12:15:00,349.31,349.57,349.16,349.35,5243.0,349.31,349.57,349.16,349.35,5243.0
2025-04-16 12:20:00,349.34,349.51,349.02,349.51,12737.0,349.34,349.51,349.02,349.51,12737.0
2025-04-16 12:25:00,349.5,349.85,349.28,349.54,6843.0,349.5,349.85,349.28,349.54,6843.0
2025-04-16 12:30:00,349.54,349.8,349.34,349.78,7308.0,349.54,349.8,349.34,349.78,7308.0
2025-04-16 12:35:00,349.8,349.8,348.59,348.6,8749.0,349.8,349.8,348.59,348.6,8749.0
2025-04-16 12:40:00,348.84,349.71,348.73,349.7,9269.0,348.84,349.71,348.73,349.7,9269.0
2025-04-16 12:45:00,349.69,349.71,349.21,349.43,7144.0,349.69,349.71,349.21,349.43,7144.0
2025-04-16 12:50:00,349.39,349.83,349.22,349.83,12168.0,349.39,349.83,349.22,349.83,12168.0
2025-04-16 12:55:00,349.78,350.0,349.55,349.72,15558.0,349.78,350.0,349.55,349.72,15558.0
2025-04-16 13:00:00,349.72,350.02,349.3,349.37,9500.0,349.72,350.02,349.3,349.37,9500.0
2025-04-16 13:05:00,349.36,349.8,349.26,349.32,12597.0,349.36,349.8,349.26,349.32,12597.0
2025-04-16 13:10:00,349.32,349.55,349.12,349.47,17504.0,349.32,349.55,349.12,349.47,17504.0
2025-04-16 13:15:00,349.44,350.0,349.43,350.0,27559.0,349.44,350.0,349.43,350.0,27559.0
2025-04-16 13:20:00,350.26,350.38,349.69,349.86,22834.0,350.26,350.38,349.69,349.86,22834.0
2025-04-16 13:25:00,349.7,350.04,349.7,349.97,6790.0,349.7,350.04,349.7,349.97,6790.0
2025-04-16 13:30:00,349.78,349.89,347.96,347.97,15690.0,349.78,349.89,347.96,347.97,15690.0
2025-04-16 13:35:00,347.97,348.3,347.38,347.55,38225.0,347.97,348.3,347.38,347.55,38225.0
2025-04-16 13:40:00,347.62,347.62,346.7,346.98,16099.0,347.62,347.62,346.7,346.98,16099.0
2025-04-16 13:45:00,346.97,346.97,346.0,346.4,12155.0,346.97,346.97,346.0,346.4,12155.0
2025-04-16 13:50:00,346.4,346.85,345.87,346.22,20812.0,346.4,346.85,345.87,346.22,20812.0
2025-04-16 13:55:00,346.15,346.34,344.74,344.75,28268.0,346.15,346.34,344.74,344.75,28268.0
2025-04-16 14:00:00,344.88,345.92,344.61,344.89,22520.0,344.88,345.92,344.61,344.89,22520.0
2025-04-16 14:05:00,344.85,345.13,343.99,344.84,20217.0,344.85,345.13,343.99,344.84,20217.0
2025-04-16 14:10:00,344.89,345.66,344.75,345.66,15583.0,344.89,345.66,344.75,345.66,15583.0
2025-04-16 14:15:00,345.9,346.16,345.32,345.54,9989.0,345.9,346.16,345.32,345.54,9989.0
2025-04-16 14:20:00,345.65,346.44,345.18,346.44,14041.0,345.65,346.44,345.18,346.44,14041.0
2025-04-16 14:25:00,346.13,346.72,345.53,345.93,16292.0,346.13,346.72,345.53,345.93,16292.0
2025-04-16 14:30:00,345.93,345.93,345.19,345.23,11598.0,345.93,345.93,345.19,345.23,11598.0
2025-04-16 14:35:00,345.22,345.22,344.09,344.19,9245.0,345.22,345.22,344.09,344.19,9245.0
2025-04-16 14:40:00,344.18,344.6,343.59,343.89,23467.0,344.18,344.6,343.59,343.89,23467.0
2025-04-16 14:45:00,343.55,344.42,343.55,344.21,12080.0,343.55,344.42,343.55,344.21,12080.0
2025-04-16 14:50:00,344.22,344.25,343.68,344.16,19958.0,344.22,344.25,343.68,344.16,19958.0
2025-04-16 14:55:00,344.08,344.53,343.4,343.49,38719.0,344.08,344.53,343.4,343.49,38719.0
2025-04-16 15:00:00,343.43,343.72,342.77,342.92,15569.0,343.43,343.72,342.77,342.92,15569.0
2025-04-16 15:05:00,342.98,343.38,342.21,342.3,13251.0,342.98,343.38,342.21,342.3,13251.0
2025-04-16 15:10:00,342.31,343.3,341.87,343.03,22377.0,342.31,343.3,341.87,343.03,22377.0
2025-04-16 15:15:00,343.0,343.35,342.21,342.24,21205.0,343.0,343.35,342.21,342.24,21205.0
2025-04-16 15:20:00,342.04,342.32,341.67,341.74,20090.0,342.04,342.32,341.67,341.74,20090.0
2025-04-16 15:25:00,341.74,341.93,341.31,341.58,20490.0,341.74,341.93,341.31,341.58,20490.0
2025-04-16 15:30:00,341.69,342.5,341.69,342.02,25173.0,341.69,342.5,341.69,342.02,25173.0
2025-04-16 15:35:00,342.04,342.5,341.7,342.22,33829.0,342.04,342.5,341.7,342.22,33829.0
2025-04-16 15:40:00,342.34,342.99,342.23,342.68,34535.0,342.34,342.99,342.23,342.68,34535.0
2025-04-16 15:45:00,342.69,343.29,342.52,342.97,25093.0,342.69,343.29,342.52,342.97,25093.0
2025-04-16 15:50:00,343.11,345.09,343.11,344.92,65887.0,343.11,345.09,343.11,344.92,65887.0
2025-04-16 15:55:00,344.43,344.76,343.86,344.16,112852.0,344.43,344.76,343.86,344.16,112852.0
2025-04-17 09:30:00,349.75,349.75,346.74,347.51,215183.0,349.75,349.75,346.74,347.51,215183.0
2025-04-17 09:35:00,347.62,347.62,345.75,346.43,39316.0,347.62,347.62,345.75,346.43,39316.0
2025-04-17 09:40:00,346.72,347.71,346.02,346.37,35964.0,346.72,347.71,346.02,346.37,35964.0
2025-04-17 09:45:00,346.31,347.31,345.09,347.09,70303.0,346.31,347.31,345.09,347.09,70303.0
2025-04-17 09:50:00,347.29,348.17,346.78,347.77,70472.0,347.29,348.17,346.78,347.77,70472.0
2025-04-17 09:55:00,347.65,348.0,346.86,347.94,74755.0,347.65,348.0,346.86,347.94,74755.0
2025-04-17 10:00:00,347.71,348.19,347.04,347.99,76261.0,347.71,348.19,347.04,347.99,76261.0
2025-04-17 10:05:00,347.83,348.13,346.89,348.08,24960.0,347.83,348.13,346.89,348.08,24960.0
2025-04-17 10:10:00,348.03,348.45,347.36,347.72,42261.0,348.03,348.45,347.36,347.72,42261.0
2025-04-17 10:15:00,347.88,348.0,347.13,347.86,107796.0,347.88,348.0,347.13,347.86,107796.0
2025-04-17 10:20:00,347.76,348.3,347.48,347.96,45143.0,347.76,348.3,347.48,347.96,45143.0
2025-04-17 10:25:00,347.93,348.22,347.36,347.53,55859.0,347.93,348.22,347.36,347.53,55859.0
2025-04-17 10:30:00,347.58,348.74,347.05,348.69,118511.0,347.58,348.74,347.05,348.69,118511.0
2025-04-17 10:35:00,348.58,349.17,347.81,348.57,35092.0,348.58,349.17,347.81,348.57,35092.0
2025-04-17 10:40:00,348.55,349.44,348.45,349.14,9072.0,348.55,349.44,348.45,349.14,9072.0
2025-04-17 10:45:00,348.99,349.25,348.77,349.01,14011.0,348.99,349.25,348.77,349.01,14011.0
2025-04-17 10:50:00,349.09,349.37,348.88,349.24,15321.0,349.09,349.37,348.88,349.24,15321.0
2025-04-17 10:55:00,349.37,349.4,348.91,349.08,12825.0,349.37,349.4,348.91,349.08,12825.0
2025-04-17 11:00:00,349.14,349.5,348.62,349.0,21774.0,349.14,349.5,348.62,349.0,21774.0
2025-04-17 11:05:00,348.81,350.72,348.81,349.91,31147.0,348.81,350.72,348.81,349.91,31147.0
2025-04-17 11:10:00,349.96,351.0,349.87,351.0,6579.0,349.96,351.0,349.87,351.0,6579.0
2025-04-17 11:15:00,351.06,351.37,350.59,351.18,15067.0,351.06,351.37,350.59,351.18,15067.0
2025-04-17 11:20:00,351.13,351.13,349.99,350.0,77665.0,351.13,351.13,349.99,350.0,77665.0
2025-04-17 11:25:00,349.92,350.16,349.15,349.63,25270.0,349.92,350.16,349.15,349.63,25270.0
2025-04-17 11:30:00,349.58,350.29,349.52,350.0,36456.0,349.58,350.29,349.52,350.0,36456.0
2025-04-17 11:35:00,350.0,350.6,349.7,350.06,66407.0,350.0,350.6,349.7,350.06,66407.0
2025-04-17 11:40:00,350.06,350.1,349.45,349.49,19802.0,350.06,350.1,349.45,349.49,19802.0
2025-04-17 11:45:00,349.49,350.25,349.09,349.53,42653.0,349.49,350.25,349.09,349.53,42653.0
2025-04-17 11:50:00,349.59,350.4,349.23,349.33,10106.0,349.59,350.4,349.23,349.33,10106.0
2025-04-17 11:55:00,349.25,350.05,349.19,349.19,12700.0,349.25,350.05,349.19,349.19,12700.0
2025-04-17 12:00:00,349.39,350.27,349.05,349.05,12240.0,349.39,350.27,349.05,349.05,12240.0
2025-04-17 12:05:00,348.97,350.28,348.87,350.2,17935.0,348.97,350.28,348.87,350.2,17935.0
2025-04-17 12:10:00,350.15,350.31,348.89,349.98,26218.0,350.15,350.31,348.89,349.98,26218.0
2025-04-17 12:15:00,349.97,351.21,349.83,351.0,12108.0,349.97,351.21,349.83,351.0,12108.0
2025-04-17 12:20:00,350.8,351.03,350.38,350.66,17956.0,350.8,351.03,350.38,350.66,17956.0
2025-04-17 12:25:00,350.85,351.16,350.39,350.44,26479.0,350.85,351.16,350.39,350.44,26479.0
2025-04-17 12:30:00,350.49,351.05,350.06,350.66,38309.0,350.49,351.05,350.06,350.66,38309.0
2025-04-17 12:35:00,350.65,350.79,349.96,349.96,19064.0,350.65,350.79,349.96,349.96,19064.0
2025-04-17 12:40:00,350.06,350.2,349.29,349.38,17795.0,350.06,350.2,349.29,349.38,17795.0
2025-04-17 12:45:00,349.49,350.2,349.2,350.19,28438.0,349.49,350.2,349.2,350.19,28438.0
2025-04-17 12:50:00,350.29,350.61,349.5,349.7,29584.0,350.29,350.61,349.5,349.7,29584.0
2025-04-17 12:55:00,349.65,350.15,349.38,349.47,38717.0,349.65,350.15,349.38,349.47,38717.0
2025-04-17 13:00:00,349.47,350.3,349.28,349.78,31584.0,349.47,350.3,349.28,349.78,31584.0
2025-04-17 13:05:00,349.93,350.97,349.92,350.35,27709.0,349.93,350.97,349.92,350.35,27709.0
2025-04-17 13:10:00,350.18,350.2,349.64,349.84,14931.0,350.18,350.2,349.64,349.84,14931.0
2025-04-17 13:15:00,349.82,350.08,349.46,349.49,16322.0,349.82,350.08,349.46,349.49,16322.0
2025-04-17 13:20:00,349.62,349.64,348.69,349.0,15014.0,349.62,349.64,348.69,349.0,15014.0
2025-04-17 13:25:00,349.11,349.19,348.53,348.67,28378.0,349.11,349.19,348.53,348.67,28378.0
2025-04-17 13:30:00,348.67,349.72,348.67,349.58,11495.0,348.67,349.72,348.67,349.58,11495.0
2025-04-17 13:35:00,349.55,349.89,349.39,349.57,10376.0,349.55,349.89,349.39,349.57,10376.0
2025-04-17 13:40:00,349.78,349.87,348.86,349.51,15204.0,349.78,349.87,348.86,349.51,15204.0
2025-04-17 13:45:00,349.42,350.44,349.38,349.78,11938.0,349.42,350.44,349.38,349.78,11938.0
2025-04-17 13:50:00,349.78,350.78,349.59,350.3,40368.0,349.78,350.78,349.59,350.3,40368.0
2025-04-17 13:55:00,350.3,351.07,350.04,350.19,65005.0,350.3,351.07,350.04,350.19,65005.0
2025-04-17 14:00:00,350.32,351.12,350.04,351.02,14482.0,350.32,351.12,350.04,351.02,14482.0
2025-04-17 14:05:00,351.08,351.3,350.78,351.15,23104.0,351.08,351.3,350.78,351.15,23104.0
2025-04-17 14:10:00,351.1,351.3,350.31,350.44,25055.0,351.1,351.3,350.31,350.44,25055.0
2025-04-17 14:15:00,350.42,350.87,350.34,350.77,14336.0,350.42,350.87,350.34,350.77,14336.0
2025-04-17 14:20:00,350.78,351.85,350.67,351.65,38992.0,350.78,351.85,350.67,351.65,38992.0
2025-04-17 14:25:00,351.61,351.74,351.17,351.28,27843.0,351.61,351.74,351.17,351.28,27843.0
2025-04-17 14:30:00,351.33,351.88,351.12,351.2,19844.0,351.33,351.88,351.12,351.2,19844.0
2025-04-17 14:35:00,351.1,351.47,351.01,351.47,12553.0,351.1,351.47,351.01,351.47,12553.0
2025-04-17 14:40:00,351.51,351.64,350.92,351.15,19124.0,351.51,351.64,350.92,351.15,19124.0
2025-04-17 14:45:00,351.1,351.54,350.64,350.9,38092.0,351.1,351.54,350.64,350.9,38092.0
2025-04-17 14:50:00,350.85,351.3,350.41,350.66,33185.0,350.85,351.3,350.41,350.66,33185.0
2025-04-17 14:55:00,350.6,350.84,350.46,350.58,21341.0,350.6,350.84,350.46,350.58,21341.0
2025-04-17 15:00:00,350.48,350.79,350.2,350.58,28835.0,350.48,350.79,350.2,350.58,28835.0
2025-04-17 15:05:00,350.62,351.09,350.48,351.07,66069.0,350.62,351.09,350.48,351.07,66069.0
2025-04-17 15:10:00,351.05,351.32,350.66,350.84,43519.0,351.05,351.32,350.66,350.84,43519.0
2025-04-17 15:15:00,350.78,350.98,350.31,350.94,90304.0,350.78,350.98,350.31,350.94,90304.0
2025-04-17 15:20:00,350.74,351.52,350.62,351.15,31771.0,350.74,351.52,350.62,351.15,31771.0
2025-04-17 15:25:00,350.99,351.29,350.74,350.75,35256.0,350.99,351.29,350.74,350.75,35256.0
2025-04-17 15:30:00,350.8,351.27,350.65,350.85,52139.0,350.8,351.27,350.65,350.85,52139.0
2025-04-17 15:35:00,350.97,351.52,350.96,351.38,57143.0,350.97,351.52,350.96,351.38,57143.0
2025-04-17 15:40:00,351.38,351.38,350.71,351.21,54162.0,351.38,351.38,350.71,351.21,54162.0
2025-04-17 15:45:00,351.22,351.22,349.66,349.85,25986.0,351.22,351.22,349.66,349.85,25986.0
2025-04-17 15:50:00,349.65,350.04,348.74,349.55,116441.0,349.65,350.04,348.74,349.55,116441.0
2025-04-17 15:55:00,349.52,349.7,348.33,348.84,178451.0,349.52,349.7,348.33,348.84,178451.0
2025-04-21 09:30:00,344.56,346.68,344.28,346.05,76444.0,344.56,346.68,344.28,346.05,76444.0
2025-04-21 09:35:00,345.92,346.19,344.51,345.89,23852.0,345.92,346.19,344.51,345.89,23852.0
2025-04-21 09:40:00,345.85,345.9,343.91,344.21,21646.0,345.85,345.9,343.91,344.21,21646.0
2025-04-21 09:45:00,344.19,344.2,343.08,343.84,26138.0,344.19,344.2,343.08,343.84,26138.0
2025-04-21 09:50:00,343.92,343.92,342.11,342.13,27157.0,343.92,343.92,342.11,342.13,27157.0
2025-04-21 09:55:00,342.07,342.07,340.9,340.9,47593.0,342.07,342.07,340.9,340.9,47593.0
2025-04-21 10:00:00,340.65,341.32,340.02,340.58,22002.0,340.65,341.32,340.02,340.58,22002.0
2025-04-21 10:05:00,340.61,341.18,340.35,340.82,40452.0,340.61,341.18,340.35,340.82,40452.0
2025-04-21 10:10:00,340.75,341.04,339.67,340.27,40285.0,340.75,341.04,339.67,340.27,40285.0
2025-04-21 10:15:00,340.33,340.34,339.11,339.48,23331.0,340.33,340.34,339.11,339.48,23331.0
2025-04-21 10:20:00,339.51,339.51,338.64,339.06,21739.0,339.51,339.51,338.64,339.06,21739.0
2025-04-21 10:25:00,339.25,339.93,339.05,339.56,21216.0,339.25,339.93,339.05,339.56,21216.0
2025-04-21 10:30:00,339.57,340.07,339.46,339.65,19966.0,339.57,340.07,339.46,339.65,19966.0
2025-04-21 10:35:00,339.71,340.9,339.71,340.85,26690.0,339.71,340.9,339.71,340.85,26690.0
2025-04-21 10:40:00,340.86,341.51,340.29,340.29,30041.0,340.86,341.51,340.29,340.29,30041.0
2025-04-21 10:45:00,340.37,341.76,340.37,341.74,22910.0,340.37,341.76,340.37,341.74,22910.0
2025-04-21 10:50:00,341.56,342.01,341.34,341.56,35471.0,341.56,342.01,341.34,341.56,35471.0
2025-04-21 10:55:00,341.6,342.07,341.49,342.0,13875.0,341.6,342.07,341.49,342.0,13875.0
2025-04-21 11:00:00,342.0,342.07,341.54,341.69,14873.0,342.0,342.07,341.54,341.69,14873.0
2025-04-21 11:05:00,341.72,342.12,341.64,341.85,14195.0,341.72,342.12,341.64,341.85,14195.0
2025-04-21 11:10:00,341.94,342.32,341.16,341.16,27137.0,341.94,342.32,341.16,341.16,27137.0
2025-04-21 11:15:00,341.17,341.94,341.14,341.94,12497.0,341.17,341.94,341.14,341.94,12497.0
2025-04-21 11:20:00,341.96,342.05,341.01,341.31,15213.0,341.96,342.05,341.01,341.31,15213.0
2025-04-21 11:25:00,341.36,341.84,341.27,341.83,46741.0,341.36,341.84,341.27,341.83,46741.0
2025-04-21 11:30:00,341.77,341.85,341.3,341.43,30405.0,341.77,341.85,341.3,341.43,30405.0
2025-04-21 11:35:00,341.4,341.49,340.6,341.01,35059.0,341.4,341.49,340.6,341.01,35059.0
2025-04-21 11:40:00,341.05,341.16,340.3,340.33,20107.0,341.05,341.16,340.3,340.33,20107.0
2025-04-21 11:45:00,340.33,340.86,340.11,340.6,34973.0,340.33,340.86,340.11,340.6,34973.0
2025-04-21 11:50:00,340.6,340.65,340.26,340.44,19577.0,340.6,340.65,340.26,340.44,19577.0
2025-04-21 11:55:00,340.42,340.97,340.12,340.78,16491.0,340.42,340.97,340.12,340.78,16491.0
2025-04-21 12:00:00,340.71,341.64,340.71,341.35,19829.0,340.71,341.64,340.71,341.35,19829.0
2025-04-21 12:05:00,341.28,341.92,341.03,341.82,19678.0,341.28,341.92,341.03,341.82,19678.0
2025-04-21 12:10:00,341.75,342.11,341.47,341.93,8014.0,341.75,342.11,341.47,341.93,8014.0
2025-04-21 12:15:00,341.96,342.06,341.5,341.67,8231.0,341.96,342.06,341.5,341.67,8231.0
2025-04-21 12:20:00,341.73,342.09,341.63,341.79,10534.0,341.73,342.09,341.63,341.79,10534.0
2025-04-21 12:25:00,341.82,341.89,341.5,341.75,11417.0,341.82,341.89,341.5,341.75,11417.0
2025-04-21 12:30:00,341.74,342.8,341.69,342.47,28143.0,341.74,342.8,341.69,342.47,28143.0
2025-04-21 12:35:00,342.59,343.1,342.4,343.07,6899.0,342.59,343.1,342.4,343.07,6899.0
2025-04-21 12:40:00,343.01,343.87,343.01,343.28,19360.0,343.01,343.87,343.01,343.28,19360.0
2025-04-21 12:45:00,343.23,343.43,342.72,342.81,18409.0,343.23,343.43,342.72,342.81,18409.0
2025-04-21 12:50:00,342.79,342.79,342.21,342.24,9281.0,342.79,342.79,342.21,342.24,9281.0
2025-04-21 12:55:00,342.19,342.28,341.91,341.99,9302.0,342.19,342.28,341.91,341.99,9302.0
2025-04-21 13:00:00,342.06,342.56,341.33,341.36,11237.0,342.06,342.56,341.33,341.36,11237.0
2025-04-21 13:05:00,341.54,341.72,340.88,341.37,23700.0,341.54,341.72,340.88,341.37,23700.0
2025-04-21 13:10:00,341.33,341.87,341.25,341.72,17693.0,341.33,341.87,341.25,341.72,17693.0
2025-04-21 13:15:00,341.71,341.78,341.3,341.56,14017.0,341.71,341.78,341.3,341.56,14017.0
2025-04-21 13:20:00,341.52,342.12,341.5,341.6,13318.0,341.52,342.12,341.5,341.6,13318.0
2025-04-21 13:25:00,341.54,341.87,341.4,341.68,17301.0,341.54,341.87,341.4,341.68,17301.0
2025-04-21 13:30:00,341.74,342.14,341.5,341.58,22488.0,341.74,342.14,341.5,341.58,22488.0
2025-04-21 13:35:00,341.65,342.1,341.54,341.77,11478.0,341.65,342.1,341.54,341.77,11478.0
2025-04-21 13:40:00,341.78,342.25,341.77,342.16,15962.0,341.78,342.25,341.77,342.16,15962.0
2025-04-21 13:45:00,342.16,342.31,341.51,341.51,17455.0,342.16,342.31,341.51,341.51,17455.0
2025-04-21 13:50:00,341.48,341.78,341.26,341.45,15189.0,341.48,341.78,341.26,341.45,15189.0
2025-04-21 13:55:00,341.45,341.45,340.94,341.08,17024.0,341.45,341.45,340.94,341.08,17024.0
2025-04-21 14:00:00,341.12,341.23,340.73,341.01,24199.0,341.12,341.23,340.73,341.01,24199.0
2025-04-21 14:05:00,341.04,341.3,340.66,341.02,18368.0,341.04,341.3,340.66,341.02,18368.0
2025-04-21 14:10:00,341.0,341.59,340.82,341.54,15280.0,341.0,341.59,340.82,341.54,15280.0
2025-04-21 14:15:00,341.47,341.84,341.41,341.63,9115.0,341.47,341.84,341.41,341.63,9115.0
2025-04-21 14:20:00,341.63,341.7,341.31,341.48,14208.0,341.63,341.7,341.31,341.48,14208.0
2025-04-21 14:25:00,341.48,341.96,341.05,341.14,23902.0,341.48,341.96,341.05,341.14,23902.0
2025-04-21 14:30:00,341.1,341.48,341.05,341.35,21752.0,341.1,341.48,341.05,341.35,21752.0
2025-04-21 14:35:00,341.36,341.36,340.78,340.86,13958.0,341.36,341.36,340.78,340.86,13958.0
2025-04-21 14:40:00,340.79,340.85,339.95,340.05,23627.0,340.79,340.85,339.95,340.05,23627.0
2025-04-21 14:45:00,339.89,340.5,339.67,339.78,15477.0,339.89,340.5,339.67,339.78,15477.0
2025-04-21 14:50:00,339.76,339.78,339.24,339.51,13223.0,339.76,339.78,339.24,339.51,13223.0
2025-04-21 14:55:00,339.5,339.5,338.82,338.93,16502.0,339.5,339.5,338.82,338.93,16502.0
2025-04-21 15:00:00,338.87,339.86,338.87,339.75,17934.0,338.87,339.86,338.87,339.75,17934.0
2025-04-21 15:05:00,339.74,339.94,339.5,339.58,14953.0,339.74,339.94,339.5,339.58,14953.0
2025-04-21 15:10:00,339.63,340.45,339.63,340.4,19311.0,339.63,340.45,339.63,340.4,19311.0
2025-04-21 15:15:00,340.41,340.7,340.21,340.7,27449.0,340.41,340.7,340.21,340.7,27449.0
2025-04-21 15:20:00,340.67,341.48,340.58,341.42,23214.0,340.67,341.48,340.58,341.42,23214.0
2025-04-21 15:25:00,341.42,341.68,340.8,341.06,21628.0,341.42,341.68,340.8,341.06,21628.0
2025-04-21 15:30:00,341.16,341.42,340.9,341.25,19479.0,341.16,341.42,340.9,341.25,19479.0
2025-04-21 15:35:00,341.25,342.16,341.17,341.82,32775.0,341.25,342.16,341.17,341.82,32775.0
2025-04-21 15:40:00,341.82,342.2,341.76,341.87,25178.0,341.82,342.2,341.76,341.87,25178.0
2025-04-21 15:45:00,341.79,342.14,341.26,341.78,26569.0,341.79,342.14,341.26,341.78,26569.0
2025-04-21 15:50:00,341.7,342.72,341.41,342.69,71303.0,341.7,342.72,341.41,342.69,71303.0
2025-04-21 15:55:00,342.75,343.63,342.75,343.22,147299.0,342.75,343.63,342.75,343.22,147299.0
2025-04-22 09:30:00,349.14,349.9,344.36,344.8,60368.0,349.14,349.9,344.36,344.8,60368.0
2025-04-22 09:35:00,344.93,345.96,344.62,345.02,20508.0,344.93,345.96,344.62,345.02,20508.0
2025-04-22 09:40:00,344.94,345.43,344.6,344.75,18960.0,344.94,345.43,344.6,344.75,18960.0
2025-04-22 09:45:00,344.88,346.41,344.88,346.05,29638.0,344.88,346.41,344.88,346.05,29638.0
2025-04-22 09:50:00,345.8,345.93,344.91,345.16,22263.0,345.8,345.93,344.91,345.16,22263.0
2025-04-22 09:55:00,345.17,346.21,344.53,345.92,28493.0,345.17,346.21,344.53,345.92,28493.0
2025-04-22 10:00:00,345.93,346.99,345.7,346.9,10475.0,345.93,346.99,345.7,346.9,10475.0
2025-04-22 10:05:00,346.86,347.29,346.59,347.06,22736.0,346.86,347.29,346.59,347.06,22736.0
2025-04-22 10:10:00,347.06,347.18,346.75,346.97,11177.0,347.06,347.18,346.75,346.97,11177.0
2025-04-22 10:15:00,346.67,346.95,346.5,346.79,11728.0,346.67,346.95,346.5,346.79,11728.0
2025-04-22 10:20:00,346.79,347.43,346.58,347.2,14487.0,346.79,347.43,346.58,347.2,14487.0
2025-04-22 10:25:00,347.41,347.52,346.75,347.43,11888.0,347.41,347.52,346.75,347.43,11888.0
2025-04-22 10:30:00,347.37,347.43,346.61,347.02,12067.0,347.37,347.43,346.61,347.02,12067.0
2025-04-22 10:35:00,346.92,347.45,346.78,347.43,13646.0,346.92,347.45,346.78,347.43,13646.0
2025-04-22 10:40:00,347.38,347.7,347.16,347.63,16383.0,347.38,347.7,347.16,347.63,16383.0
2025-04-22 10:45:00,347.56,348.25,347.43,347.43,27302.0,347.56,348.25,347.43,347.43,27302.0
2025-04-22 10:50:00,347.45,347.88,347.01,347.54,20203.0,347.45,347.88,347.01,347.54,20203.0
2025-04-22 10:55:00,347.78,348.02,347.4,347.85,11046.0,347.78,348.02,347.4,347.85,11046.0
2025-04-22 11:00:00,347.98,348.08,347.73,347.73,9917.0,347.98,348.08,347.73,347.73,9917.0
2025-04-22 11:05:00,347.66,347.91,347.24,347.29,10557.0,347.66,347.91,347.24,347.29,10557.0
2025-04-22 11:10:00,347.37,348.3,347.37,348.15,40944.0,347.37,348.3,347.37,348.15,40944.0
2025-04-22 11:15:00,348.18,349.04,348.11,348.87,36967.0,348.18,349.04,348.11,348.87,36967.0
2025-04-22 11:20:00,348.89,348.96,348.37,348.61,29566.0,348.89,348.96,348.37,348.61,29566.0
2025-04-22 11:25:00,348.53,348.77,347.78,347.83,34998.0,348.53,348.77,347.78,347.83,34998.0
2025-04-22 11:30:00,347.92,348.84,347.71,348.66,27471.0,347.92,348.84,347.71,348.66,27471.0
2025-04-22 11:35:00,348.72,348.82,348.23,348.38,28201.0,348.72,348.82,348.23,348.38,28201.0
2025-04-22 11:40:00,348.44,348.51,347.57,347.71,15920.0,348.44,348.51,347.57,347.71,15920.0
2025-04-22 11:45:00,347.7,347.91,347.42,347.56,13828.0,347.7,347.91,347.42,347.56,13828.0
2025-04-22 11:50:00,347.59,348.23,347.48,348.1,15510.0,347.59,348.23,347.48,348.1,15510.0
2025-04-22 11:55:00,348.01,349.61,348.01,349.06,26110.0,348.01,349.61,348.01,349.06,26110.0
2025-04-22 12:00:00,349.23,350.49,349.23,349.82,23976.0,349.23,350.49,349.23,349.82,23976.0
2025-04-22 12:05:00,349.81,350.48,349.63,350.1,24898.0,349.81,350.48,349.63,350.1,24898.0
2025-04-22 12:10:00,350.23,351.16,350.05,351.11,17608.0,350.23,351.16,350.05,351.11,17608.0
2025-04-22 12:15:00,351.05,351.54,351.0,351.49,22360.0,351.05,351.54,351.0,351.49,22360.0
2025-04-22 12:20:00,351.49,351.86,351.46,351.83,13710.0,351.49,351.86,351.46,351.83,13710.0
2025-04-22 12:25:00,351.77,351.95,351.42,351.5,24634.0,351.77,351.95,351.42,351.5,24634.0
2025-04-22 12:30:00,351.4,351.72,351.15,351.41,18280.0,351.4,351.72,351.15,351.41,18280.0
2025-04-22 12:35:00,351.44,351.5,351.18,351.21,8508.0,351.44,351.5,351.18,351.21,8508.0
2025-04-22 12:40:00,351.21,351.4,350.87,351.24,8292.0,351.21,351.4,350.87,351.24,8292.0
2025-04-22 12:45:00,351.4,351.57,351.1,351.48,7466.0,351.4,351.57,351.1,351.48,7466.0
2025-04-22 12:50:00,351.48,351.55,351.0,351.28,7102.0,351.48,351.55,351.0,351.28,7102.0
2025-04-22 12:55:00,351.38,351.74,351.16,351.16,5379.0,351.38,351.74,351.16,351.16,5379.0
2025-04-22 13:00:00,351.23,351.6,351.23,351.39,18403.0,351.23,351.6,351.23,351.39,18403.0
2025-04-22 13:05:00,351.45,352.08,351.28,351.77,21759.0,351.45,352.08,351.28,351.77,21759.0
2025-04-22 13:10:00,351.78,351.78,349.79,350.21,12151.0,351.78,351.78,349.79,350.21,12151.0
2025-04-22 13:15:00,350.09,350.23,348.71,348.99,11192.0,350.09,350.23,348.71,348.99,11192.0
2025-04-22 13:20:00,348.85,348.98,347.76,347.83,13468.0,348.85,348.98,347.76,347.83,13468.0
2025-04-22 13:25:00,347.71,349.09,347.18,347.45,25764.0,347.71,349.09,347.18,347.45,25764.0
2025-04-22 13:30:00,347.37,347.72,346.84,347.33,10741.0,347.37,347.72,346.84,347.33,10741.0
2025-04-22 13:35:00,347.23,348.15,347.21,347.95,7183.0,347.23,348.15,347.21,347.95,7183.0
2025-04-22 13:40:00,347.98,347.99,347.46,347.87,5964.0,347.98,347.99,347.46,347.87,5964.0
2025-04-22 13:45:00,347.83,348.01,347.22,347.22,5211.0,347.83,348.01,347.22,347.22,5211.0
2025-04-22 13:50:00,347.34,347.59,346.83,347.59,8684.0,347.34,347.59,346.83,347.59,8684.0
2025-04-22 13:55:00,347.53,347.67,346.75,346.75,7049.0,347.53,347.67,346.75,346.75,7049.0
2025-04-22 14:00:00,346.83,347.53,346.75,347.53,5973.0,346.83,347.53,346.75,347.53,5973.0
2025-04-22 14:05:00,347.9,348.55,347.9,348.53,10744.0,347.9,348.55,347.9,348.53,10744.0
2025-04-22 14:10:00,348.42,349.26,348.42,349.21,32002.0,348.42,349.26,348.42,349.21,32002.0
2025-04-22 14:15:00,349.13,349.38,348.92,349.3,9205.0,349.13,349.38,348.92,349.3,9205.0
2025-04-22 14:20:00,349.28,350.3,349.28,350.06,14930.0,349.28,350.3,349.28,350.06,14930.0
2025-04-22 14:25:00,350.09,350.1,349.52,349.74,4920.0,350.09,350.1,349.52,349.74,4920.0
2025-04-22 14:30:00,349.77,349.94,349.63,349.81,4339.0,349.77,349.94,349.63,349.81,4339.0
2025-04-22 14:35:00,349.86,350.04,349.6,349.6,9507.0,349.86,350.04,349.6,349.6,9507.0
2025-04-22 14:40:00,349.79,349.88,349.62,349.69,5251.0,349.79,349.88,349.62,349.69,5251.0
2025-04-22 14:45:00,349.83,350.0,349.73,349.87,7687.0,349.83,350.0,349.73,349.87,7687.0
2025-04-22 14:50:00,349.94,350.28,349.87,350.26,7277.0,349.94,350.28,349.87,350.26,7277.0
2025-04-22 14:55:00,350.23,350.33,350.05,350.21,5849.0,350.23,350.33,350.05,350.21,5849.0
2025-04-22 15:00:00,350.27,350.4,349.79,349.98,13794.0,350.27,350.4,349.79,349.98,13794.0
2025-04-22 15:05:00,349.98,350.1,349.5,349.7,13538.0,349.98,350.1,349.5,349.7,13538.0
2025-04-22 15:10:00,349.73,349.76,348.99,349.18,17354.0,349.73,349.76,348.99,349.18,17354.0
2025-04-22 15:15:00,349.12,349.22,348.37,348.58,9958.0,349.12,349.22,348.37,348.58,9958.0
2025-04-22 15:20:00,348.63,348.63,347.68,348.02,12828.0,348.63,348.63,347.68,348.02,12828.0
2025-04-22 15:25:00,348.13,348.24,347.43,347.73,21990.0,348.13,348.24,347.43,347.73,21990.0
2025-04-22 15:30:00,347.74,348.17,347.61,347.68,33069.0,347.74,348.17,347.61,347.68,33069.0
2025-04-22 15:35:00,347.92,347.92,347.18,347.3,11793.0,347.92,347.92,347.18,347.3,11793.0
2025-04-22 15:40:00,347.34,348.66,347.21,348.55,17064.0,347.34,348.66,347.21,348.55,17064.0
2025-04-22 15:45:00,348.41,349.46,348.41,349.36,20816.0,348.41,349.46,348.41,349.36,20816.0
2025-04-22 15:50:00,349.33,349.92,348.2,349.59,46349.0,349.33,349.92,348.2,349.59,46349.0
2025-04-22 15:55:00,349.53,350.1,348.83,349.9,125048.0,349.53,350.1,348.83,349.9,125048.0
2025-04-23 09:30:00,357.94,362.4,357.94,361.52,70859.0,357.94,362.4,357.94,361.52,70859.0
2025-04-23 09:35:00,361.58,363.0,360.1,361.77,39378.0,361.58,363.0,360.1,361.77,39378.0
2025-04-23 09:40:00,361.52,362.22,360.61,360.75,23702.0,361.52,362.22,360.61,360.75,23702.0
2025-04-23 09:45:00,360.97,361.8,360.42,360.94,21758.0,360.97,361.8,360.42,360.94,21758.0
2025-04-23 09:50:00,361.13,361.57,360.08,360.25,27982.0,361.13,361.57,360.08,360.25,27982.0
2025-04-23 09:55:00,360.31,360.31,358.83,360.02,25955.0,360.31,360.31,358.83,360.02,25955.0
2025-04-23 10:00:00,360.16,361.5,358.36,358.53,27272.0,360.16,361.5,358.36,358.53,27272.0
2025-04-23 10:05:00,358.58,358.75,357.54,357.96,25384.0,358.58,358.75,357.54,357.96,25384.0
2025-04-23 10:10:00,357.8,358.68,357.18,357.64,30797.0,357.8,358.68,357.18,357.64,30797.0
2025-04-23 10:15:00,357.65,357.65,356.06,357.0,11501.0,357.65,357.65,356.06,357.0,11501.0
2025-04-23 10:20:00,356.94,357.61,356.15,357.41,15511.0,356.94,357.61,356.15,357.41,15511.0
2025-04-23 10:25:00,357.45,358.39,357.34,358.06,13738.0,357.45,358.39,357.34,358.06,13738.0
2025-04-23 10:30:00,357.96,358.79,357.82,358.26,26160.0,357.96,358.79,357.82,358.26,26160.0
2025-04-23 10:35:00,358.23,358.68,357.7,357.89,15555.0,358.23,358.68,357.7,357.89,15555.0
2025-04-23 10:40:00,357.84,358.26,357.5,358.12,12605.0,357.84,358.26,357.5,358.12,12605.0
2025-04-23 10:45:00,358.2,358.29,357.41,357.5,20354.0,358.2,358.29,357.41,357.5,20354.0
2025-04-23 10:50:00,357.51,357.69,357.05,357.46,9882.0,357.51,357.69,357.05,357.46,9882.0
2025-04-23 10:55:00,357.49,357.71,357.15,357.24,8444.0,357.49,357.71,357.15,357.24,8444.0
2025-04-23 11:00:00,357.39,357.8,356.36,357.44,17317.0,357.39,357.8,356.36,357.44,17317.0
2025-04-23 11:05:00,357.38,357.74,357.02,357.23,11080.0,357.38,357.74,357.02,357.23,11080.0
2025-04-23 11:10:00,357.38,357.67,357.05,357.4,10972.0,357.38,357.67,357.05,357.4,10972.0
2025-04-23 11:15:00,357.5,357.5,356.61,356.61,10761.0,357.5,357.5,356.61,356.61,10761.0
2025-04-23 11:20:00,356.72,356.72,354.78,355.63,31677.0,356.72,356.72,354.78,355.63,31677.0
2025-04-23 11:25:00,355.65,355.79,354.43,355.03,14044.0,355.65,355.79,354.43,355.03,14044.0
2025-04-23 11:30:00,355.16,355.26,353.74,354.71,17762.0,355.16,355.26,353.74,354.71,17762.0
2025-04-23 11:35:00,354.9,354.9,353.98,354.25,16847.0,354.9,354.9,353.98,354.25,16847.0
2025-04-23 11:40:00,354.32,354.56,352.87,353.1,14798.0,354.32,354.56,352.87,353.1,14798.0
2025-04-23 11:45:00,353.19,353.43,351.8,351.89,21907.0,353.19,353.43,351.8,351.89,21907.0
2025-04-23 11:50:00,351.98,352.25,351.64,352.22,22099.0,351.98,352.25,351.64,352.22,22099.0
2025-04-23 11:55:00,352.33,353.21,352.25,353.17,8932.0,352.33,353.21,352.25,353.17,8932.0
2025-04-23 12:00:00,353.22,353.7,352.85,353.7,9650.0,353.22,353.7,352.85,353.7,9650.0
2025-04-23 12:05:00,353.72,353.9,352.21,352.21,7695.0,353.72,353.9,352.21,352.21,7695.0
2025-04-23 12:10:00,352.24,352.88,351.92,352.5,9551.0,352.24,352.88,351.92,352.5,9551.0
2025-04-23 12:15:00,352.31,352.34,351.54,351.54,6239.0,352.31,352.34,351.54,351.54,6239.0
2025-04-23 12:20:00,351.54,351.56,351.12,351.14,10934.0,351.54,351.56,351.12,351.14,10934.0
2025-04-23 12:25:00,351.22,351.91,350.61,351.82,13434.0,351.22,351.91,350.61,351.82,13434.0
2025-04-23 12:30:00,351.97,352.17,351.72,352.02,10417.0,351.97,352.17,351.72,352.02,10417.0
2025-04-23 12:35:00,352.02,352.95,352.02,352.86,5071.0,352.02,352.95,352.02,352.86,5071.0
2025-04-23 12:40:00,352.66,352.76,352.32,352.71,6008.0,352.66,352.76,352.32,352.71,6008.0
2025-04-23 12:45:00,352.57,352.67,351.82,351.92,4687.0,352.57,352.67,351.82,351.92,4687.0
2025-04-23 12:50:00,351.76,352.32,351.72,352.31,6291.0,351.76,352.32,351.72,352.31,6291.0
2025-04-23 12:55:00,352.29,353.4,351.98,353.11,11513.0,352.29,353.4,351.98,353.11,11513.0
2025-04-23 13:00:00,353.03,353.39,351.75,353.08,12759.0,353.03,353.39,351.75,353.08,12759.0
2025-04-23 13:05:00,353.2,353.4,352.9,352.93,6583.0,353.2,353.4,352.9,352.93,6583.0
2025-04-23 13:10:00,352.94,353.54,352.72,353.46,16928.0,352.94,353.54,352.72,353.46,16928.0
2025-04-23 13:15:00,353.56,354.5,353.46,354.31,15019.0,353.56,354.5,353.46,354.31,15019.0
2025-04-23 13:20:00,354.26,354.66,354.06,354.45,14837.0,354.26,354.66,354.06,354.45,14837.0
2025-04-23 13:25:00,354.58,354.9,354.3,354.3,9118.0,354.58,354.9,354.3,354.3,9118.0
2025-04-23 13:30:00,354.41,354.61,353.07,353.2,12037.0,354.41,354.61,353.07,353.2,12037.0
2025-04-23 13:35:00,353.19,353.4,352.61,352.98,7601.0,353.19,353.4,352.61,352.98,7601.0
2025-04-23 13:40:00,353.08,353.63,352.78,353.63,21088.0,353.08,353.63,352.78,353.63,21088.0
2025-04-23 13:45:00,353.55,353.64,352.7,353.07,13528.0,353.55,353.64,352.7,353.07,13528.0
2025-04-23 13:50:00,353.13,353.74,352.78,353.71,7814.0,353.13,353.74,352.78,353.71,7814.0
2025-04-23 13:55:00,353.83,354.39,353.7,354.2,8004.0,353.83,354.39,353.7,354.2,8004.0
2025-04-23 14:00:00,354.11,354.48,353.41,353.75,29512.0,354.11,354.48,353.41,353.75,29512.0
2025-04-23 14:05:00,353.8,354.2,353.72,354.15,7490.0,353.8,354.2,353.72,354.15,7490.0
2025-04-23 14:10:00,354.11,354.71,353.77,354.0,10218.0,354.11,354.71,353.77,354.0,10218.0
2025-04-23 14:15:00,354.27,354.84,354.12,354.12,8461.0,354.27,354.84,354.12,354.12,8461.0
2025-04-23 14:20:00,354.14,354.88,353.51,354.02,10811.0,354.14,354.88,353.51,354.02,10811.0
2025-04-23 14:25:00,353.81,353.84,353.22,353.33,8456.0,353.81,353.84,353.22,353.33,8456.0
2025-04-23 14:30:00,353.5,354.4,353.47,353.62,7698.0,353.5,354.4,353.47,353.62,7698.0
2025-04-23 14:35:00,353.57,353.84,353.42,353.76,5155.0,353.57,353.84,353.42,353.76,5155.0
2025-04-23 14:40:00,353.83,353.83,353.12,353.22,7975.0,353.83,353.83,353.12,353.22,7975.0
2025-04-23 14:45:00,353.21,353.35,352.94,353.01,17343.0,353.21,353.35,352.94,353.01,17343.0
2025-04-23 14:50:00,353.04,353.04,352.2,352.32,13179.0,353.04,353.04,352.2,352.32,13179.0
2025-04-23 14:55:00,352.43,353.15,351.9,352.02,17778.0,352.43,353.15,351.9,352.02,17778.0
2025-04-23 15:00:00,352.02,352.4,351.31,351.32,10874.0,352.02,352.4,351.31,351.32,10874.0
2025-04-23 15:05:00,351.43,351.78,351.18,351.26,8012.0,351.43,351.78,351.18,351.26,8012.0
2025-04-23 15:10:00,351.25,351.5,350.97,351.23,17715.0,351.25,351.5,350.97,351.23,17715.0
2025-04-23 15:15:00,351.21,351.35,350.57,350.89,30498.0,351.21,351.35,350.57,350.89,30498.0
2025-04-23 15:20:00,350.84,351.02,350.27,350.51,18868.0,350.84,351.02,350.27,350.51,18868.0
2025-04-23 15:25:00,350.41,351.0,350.34,350.85,13029.0,350.41,351.0,350.34,350.85,13029.0
2025-04-23 15:30:00,350.94,351.52,350.71,351.1,26504.0,350.94,351.52,350.71,351.1,26504.0
2025-04-23 15:35:00,351.01,351.07,349.8,350.0,29081.0,351.01,351.07,349.8,350.0,29081.0
2025-04-23 15:40:00,350.1,350.76,349.88,350.76,23105.0,350.1,350.76,349.88,350.76,23105.0
2025-04-23 15:45:00,350.6,351.03,350.16,350.85,12080.0,350.6,351.03,350.16,350.85,12080.0
2025-04-23 15:50:00,351.0,352.43,351.0,352.31,23859.0,351.0,352.43,351.0,352.31,23859.0
2025-04-23 15:55:00,352.15,352.47,351.74,351.92,125243.0,352.15,352.47,351.74,351.92,125243.0
2025-04-24 09:30:00,353.34,357.23,353.24,356.22,78152.0,353.34,357.23,353.24,356.22,78152.0
2025-04-24 09:35:00,355.89,356.65,354.15,356.29,28541.0,355.89,356.65,354.15,356.29,28541.0
2025-04-24 09:40:00,356.23,356.68,355.48,355.73,28891.0,356.23,356.68,355.48,355.73,28891.0
2025-04-24 09:45:00,355.73,356.65,355.73,356.47,32835.0,355.73,356.65,355.73,356.47,32835.0
2025-04-24 09:50:00,356.25,357.35,356.25,357.31,35204.0,356.25,357.35,356.25,357.31,35204.0
2025-04-24 09:55:00,357.31,357.79,356.47,357.7,45368.0,357.31,357.79,356.47,357.7,45368.0
2025-04-24 10:00:00,357.45,358.54,357.0,358.43,39496.0,357.45,358.54,357.0,358.43,39496.0
2025-04-24 10:05:00,358.63,358.9,357.44,357.44,33055.0,358.63,358.9,357.44,357.44,33055.0
2025-04-24 10:10:00,357.38,357.38,356.53,357.0,27083.0,357.38,357.38,356.53,357.0,27083.0
2025-04-24 10:15:00,356.8,357.69,356.75,357.54,21042.0,356.8,357.69,356.75,357.54,21042.0
2025-04-24 10:20:00,357.62,358.0,357.37,357.72,29533.0,357.62,358.0,357.37,357.72,29533.0
2025-04-24 10:25:00,357.74,359.02,356.96,359.02,25504.0,357.74,359.02,356.96,359.02,25504.0
2025-04-24 10:30:00,358.89,359.51,358.89,359.48,13390.0,358.89,359.51,358.89,359.48,13390.0
2025-04-24 10:35:00,359.41,360.23,359.19,359.92,15802.0,359.41,360.23,359.19,359.92,15802.0
2025-04-24 10:40:00,359.8,360.01,359.14,359.3,18170.0,359.8,360.01,359.14,359.3,18170.0
2025-04-24 10:45:00,359.3,359.43,358.16,358.73,15439.0,359.3,359.43,358.16,358.73,15439.0
2025-04-24 10:50:00,358.67,358.88,358.33,358.55,7691.0,358.67,358.88,358.33,358.55,7691.0
2025-04-24 10:55:00,358.62,359.06,358.61,358.81,10179.0,358.62,359.06,358.61,358.81,10179.0
2025-04-24 11:00:00,358.73,359.17,358.41,359.17,10108.0,358.73,359.17,358.41,359.17,10108.0
2025-04-24 11:05:00,359.25,359.43,358.63,359.26,12440.0,359.25,359.43,358.63,359.26,12440.0
2025-04-24 11:10:00,359.26,359.86,359.17,359.29,12217.0,359.26,359.86,359.17,359.29,12217.0
2025-04-24 11:15:00,359.38,359.77,359.3,359.33,13192.0,359.38,359.77,359.3,359.33,13192.0
2025-04-24 11:20:00,359.44,359.8,359.08,359.13,10285.0,359.44,359.8,359.08,359.13,10285.0
2025-04-24 11:25:00,359.23,359.31,358.56,358.97,13720.0,359.23,359.31,358.56,358.97,13720.0
2025-04-24 11:30:00,358.76,359.1,358.7,359.07,18178.0,358.76,359.1,358.7,359.07,18178.0
2025-04-24 11:35:00,359.06,359.69,358.96,359.52,7782.0,359.06,359.69,358.96,359.52,7782.0
2025-04-24 11:40:00,359.57,359.78,358.94,358.99,6953.0,359.57,359.78,358.94,358.99,6953.0
2025-04-24 11:45:00,358.81,359.43,358.8,359.23,12199.0,358.81,359.43,358.8,359.23,12199.0
2025-04-24 11:50:00,359.29,359.75,359.06,359.69,11402.0,359.29,359.75,359.06,359.69,11402.0
2025-04-24 11:55:00,359.69,359.87,358.56,358.75,9614.0,359.69,359.87,358.56,358.75,9614.0
2025-04-24 12:00:00,358.77,359.07,358.4,358.83,8169.0,358.77,359.07,358.4,358.83,8169.0
2025-04-24 12:05:00,358.87,358.94,358.11,358.24,11244.0,358.87,358.94,358.11,358.24,11244.0
2025-04-24 12:10:00,358.16,358.93,358.15,358.87,7617.0,358.16,358.93,358.15,358.87,7617.0
2025-04-24 12:15:00,358.87,359.1,358.51,358.74,34256.0,358.87,359.1,358.51,358.74,34256.0
2025-04-24 12:20:00,358.79,358.91,358.49,358.76,4209.0,358.79,358.91,358.49,358.76,4209.0
2025-04-24 12:25:00,358.71,359.0,358.12,358.54,18407.0,358.71,359.0,358.12,358.54,18407.0
2025-04-24 12:30:00,358.54,358.82,358.19,358.7,20117.0,358.54,358.82,358.19,358.7,20117.0
2025-04-24 12:35:00,358.48,358.88,358.38,358.56,19612.0,358.48,358.88,358.38,358.56,19612.0
2025-04-24 12:40:00,358.61,358.73,358.23,358.6,14224.0,358.61,358.73,358.23,358.6,14224.0
2025-04-24 12:45:00,358.51,358.61,358.21,358.48,11785.0,358.51,358.61,358.21,358.48,11785.0
2025-04-24 12:50:00,358.51,358.6,358.06,358.42,13000.0,358.51,358.6,358.06,358.42,13000.0
2025-04-24 12:55:00,358.47,359.13,358.47,358.64,12889.0,358.47,359.13,358.47,358.64,12889.0
2025-04-24 13:00:00,358.47,358.57,358.0,358.12,11115.0,358.47,358.57,358.0,358.12,11115.0
2025-04-24 13:05:00,358.21,358.25,357.67,357.68,8297.0,358.21,358.25,357.67,357.68,8297.0
2025-04-24 13:10:00,357.79,358.12,357.75,357.97,12303.0,357.79,358.12,357.75,357.97,12303.0
2025-04-24 13:15:00,357.97,357.97,357.46,357.78,17663.0,357.97,357.97,357.46,357.78,17663.0
2025-04-24 13:20:00,357.78,357.81,357.27,357.72,8673.0,357.78,357.81,357.27,357.72,8673.0
2025-04-24 13:25:00,357.72,358.08,357.71,357.84,13935.0,357.72,358.08,357.71,357.84,13935.0
2025-04-24 13:30:00,357.96,358.22,357.88,358.07,11418.0,357.96,358.22,357.88,358.07,11418.0
2025-04-24 13:35:00,358.0,358.6,357.93,358.37,17751.0,358.0,358.6,357.93,358.37,17751.0
2025-04-24 13:40:00,358.47,358.49,358.07,358.49,17869.0,358.47,358.49,358.07,358.49,17869.0
2025-04-24 13:45:00,358.49,358.78,358.26,358.7,12105.0,358.49,358.78,358.26,358.7,12105.0
2025-04-24 13:50:00,358.75,359.45,358.6,359.43,15110.0,358.75,359.45,358.6,359.43,15110.0
2025-04-24 13:55:00,359.49,359.49,359.01,359.07,13283.0,359.49,359.49,359.01,359.07,13283.0
2025-04-24 14:00:00,359.08,359.49,359.05,359.15,15617.0,359.08,359.49,359.05,359.15,15617.0
2025-04-24 14:05:00,359.1,359.28,358.89,358.97,15807.0,359.1,359.28,358.89,358.97,15807.0
2025-04-24 14:10:00,359.01,359.27,358.85,359.18,19994.0,359.01,359.27,358.85,359.18,19994.0
2025-04-24 14:15:00,359.25,359.47,359.02,359.25,17792.0,359.25,359.47,359.02,359.25,17792.0
2025-04-24 14:20:00,359.19,359.26,358.95,359.02,11727.0,359.19,359.26,358.95,359.02,11727.0
2025-04-24 14:25:00,359.0,359.25,358.92,359.17,11942.0,359.0,359.25,358.92,359.17,11942.0
2025-04-24 14:30:00,359.12,359.75,359.1,359.69,15047.0,359.12,359.75,359.1,359.69,15047.0
2025-04-24 14:35:00,359.64,359.78,359.49,359.54,17120.0,359.64,359.78,359.49,359.54,17120.0
2025-04-24 14:40:00,359.47,359.6,359.27,359.51,17170.0,359.47,359.6,359.27,359.51,17170.0
2025-04-24 14:45:00,359.55,360.15,359.41,360.15,14664.0,359.55,360.15,359.41,360.15,14664.0
2025-04-24 14:50:00,360.09,360.43,359.89,360.26,8412.0,360.09,360.43,359.89,360.26,8412.0
2025-04-24 14:55:00,360.2,360.26,359.8,360.05,10200.0,360.2,360.26,359.8,360.05,10200.0
2025-04-24 15:00:00,360.07,360.07,359.41,359.41,10484.0,360.07,360.07,359.41,359.41,10484.0
2025-04-24 15:05:00,359.46,359.49,359.15,359.25,15209.0,359.46,359.49,359.15,359.25,15209.0
2025-04-24 15:10:00,359.27,359.33,358.88,359.33,15178.0,359.27,359.33,358.88,359.33,15178.0
2025-04-24 15:15:00,359.32,359.74,359.3,359.55,15657.0,359.32,359.74,359.3,359.55,15657.0
2025-04-24 15:20:00,359.5,359.88,359.41,359.58,13361.0,359.5,359.88,359.41,359.58,13361.0
2025-04-24 15:25:00,359.64,359.85,359.22,359.31,15804.0,359.64,359.85,359.22,359.31,15804.0
2025-04-24 15:30:00,359.35,359.64,359.27,359.39,27568.0,359.35,359.64,359.27,359.39,27568.0
2025-04-24 15:35:00,359.39,359.8,359.2,359.74,20039.0,359.39,359.8,359.2,359.74,20039.0
2025-04-24 15:40:00,359.75,360.37,359.57,360.19,27173.0,359.75,360.37,359.57,360.19,27173.0
2025-04-24 15:45:00,360.28,360.47,360.11,360.43,19338.0,360.28,360.47,360.11,360.43,19338.0
2025-04-24 15:50:00,360.48,361.12,360.02,360.86,48652.0,360.48,361.12,360.02,360.86,48652.0
2025-04-24 15:55:00,360.89,361.01,360.32,360.91,121231.0,360.89,361.01,360.32,360.91,121231.0
2025-04-25 09:30:00,361.69,362.9,361.0,362.0,53147.0,361.69,362.9,361.0,362.0,53147.0
2025-04-25 09:35:00,361.67,362.53,360.42,360.52,16615.0,361.67,362.53,360.42,360.52,16615.0
2025-04-25 09:40:00,360.69,361.05,360.13,360.86,14399.0,360.69,361.05,360.13,360.86,14399.0
2025-04-25 09:45:00,360.87,360.91,359.99,360.55,20537.0,360.87,360.91,359.99,360.55,20537.0
2025-04-25 09:50:00,360.71,360.97,360.04,360.49,12850.0,360.71,360.97,360.04,360.49,12850.0
2025-04-25 09:55:00,360.75,362.1,360.67,361.22,16277.0,360.75,362.1,360.67,361.22,16277.0
2025-04-25 10:00:00,361.42,363.46,361.24,362.77,26548.0,361.42,363.46,361.24,362.77,26548.0
2025-04-25 10:05:00,362.8,364.47,362.61,363.9,22074.0,362.8,364.47,362.61,363.9,22074.0
2025-04-25 10:10:00,363.9,365.13,363.74,364.97,27075.0,363.9,365.13,363.74,364.97,27075.0
2025-04-25 10:15:00,364.9,365.72,364.83,365.11,14363.0,364.9,365.72,364.83,365.11,14363.0
2025-04-25 10:20:00,365.12,365.12,363.32,363.64,9849.0,365.12,365.12,363.32,363.64,9849.0
2025-04-25 10:25:00,363.62,363.62,362.28,362.8,14179.0,363.62,363.62,362.28,362.8,14179.0
2025-04-25 10:30:00,362.8,363.11,362.01,362.89,41174.0,362.8,363.11,362.01,362.89,41174.0
2025-04-25 10:35:00,362.97,363.83,362.97,363.63,24220.0,362.97,363.83,362.97,363.63,24220.0
2025-04-25 10:40:00,363.45,363.97,363.4,363.81,30317.0,363.45,363.97,363.4,363.81,30317.0
2025-04-25 10:45:00,363.99,364.36,363.47,364.36,33790.0,363.99,364.36,363.47,364.36,33790.0
2025-04-25 10:50:00,364.35,365.15,364.12,364.95,18029.0,364.35,365.15,364.12,364.95,18029.0
2025-04-25 10:55:00,365.01,365.23,364.14,364.64,36916.0,365.01,365.23,364.14,364.64,36916.0
2025-04-25 11:00:00,364.52,365.3,364.15,365.3,10536.0,364.52,365.3,364.15,365.3,10536.0
2025-04-25 11:05:00,365.23,365.35,364.78,365.15,16346.0,365.23,365.35,364.78,365.15,16346.0
2025-04-25 11:10:00,365.01,365.68,364.54,364.55,19163.0,365.01,365.68,364.54,364.55,19163.0
2025-04-25 11:15:00,364.54,365.01,364.42,365.0,6019.0,364.54,365.01,364.42,365.0,6019.0
2025-04-25 11:20:00,365.11,366.37,364.85,366.27,22179.0,365.11,366.37,364.85,366.27,22179.0
2025-04-25 11:25:00,366.24,366.27,365.58,365.76,14789.0,366.24,366.27,365.58,365.76,14789.0
2025-04-25 11:30:00,365.73,366.85,365.65,366.31,43939.0,365.73,366.85,365.65,366.31,43939.0
2025-04-25 11:35:00,366.28,366.47,365.74,365.89,16767.0,366.28,366.47,365.74,365.89,16767.0
2025-04-25 11:40:00,366.02,366.45,365.71,365.75,16421.0,366.02,366.45,365.71,365.75,16421.0
2025-04-25 11:45:00,365.86,365.86,365.18,365.32,20476.0,365.86,365.86,365.18,365.32,20476.0
2025-04-25 11:50:00,365.33,366.31,365.32,366.3,9145.0,365.33,366.31,365.32,366.3,9145.0
2025-04-25 11:55:00,366.3,366.67,366.12,366.41,8278.0,366.3,366.67,366.12,366.41,8278.0
2025-04-25 12:00:00,366.48,366.62,366.25,366.56,21545.0,366.48,366.62,366.25,366.56,21545.0
2025-04-25 12:05:00,366.67,367.24,366.48,367.09,15289.0,366.67,367.24,366.48,367.09,15289.0
2025-04-25 12:10:00,367.16,367.3,366.84,367.04,10302.0,367.16,367.3,366.84,367.04,10302.0
2025-04-25 12:15:00,367.05,367.12,366.68,367.0,11600.0,367.05,367.12,366.68,367.0,11600.0
2025-04-25 12:20:00,367.08,367.23,366.81,367.0,6566.0,367.08,367.23,366.81,367.0,6566.0
2025-04-25 12:25:00,366.88,367.02,366.35,366.49,6817.0,366.88,367.02,366.35,366.49,6817.0
2025-04-25 12:30:00,366.5,366.9,366.35,366.9,11138.0,366.5,366.9,366.35,366.9,11138.0
2025-04-25 12:35:00,367.06,367.56,366.98,367.33,15114.0,367.06,367.56,366.98,367.33,15114.0
2025-04-25 12:40:00,367.53,368.37,367.39,367.98,28000.0,367.53,368.37,367.39,367.98,28000.0
2025-04-25 12:45:00,367.87,367.87,367.44,367.72,7621.0,367.87,367.87,367.44,367.72,7621.0
2025-04-25 12:50:00,367.61,367.72,367.38,367.68,9450.0,367.61,367.72,367.38,367.68,9450.0
2025-04-25 12:55:00,367.57,367.78,367.51,367.63,9344.0,367.57,367.78,367.51,367.63,9344.0
2025-04-25 13:00:00,367.6,367.99,367.5,367.82,11532.0,367.6,367.99,367.5,367.82,11532.0
2025-04-25 13:05:00,367.8,368.2,367.64,368.11,7728.0,367.8,368.2,367.64,368.11,7728.0
2025-04-25 13:10:00,368.2,369.31,368.2,369.06,22620.0,368.2,369.31,368.2,369.06,22620.0
2025-04-25 13:15:00,369.06,369.07,368.5,368.74,13657.0,369.06,369.07,368.5,368.74,13657.0
2025-04-25 13:20:00,368.81,368.91,368.66,368.9,9463.0,368.81,368.91,368.66,368.9,9463.0
2025-04-25 13:25:00,368.7,369.31,368.7,369.11,12022.0,368.7,369.31,368.7,369.11,12022.0
2025-04-25 13:30:00,369.13,369.18,368.54,369.05,15045.0,369.13,369.18,368.54,369.05,15045.0
2025-04-25 13:35:00,369.07,369.08,367.3,367.31,12208.0,369.07,369.08,367.3,367.31,12208.0
2025-04-25 13:40:00,367.28,367.87,366.0,367.5,23278.0,367.28,367.87,366.0,367.5,23278.0
2025-04-25 13:45:00,367.44,367.44,366.32,366.66,12072.0,367.44,367.44,366.32,366.66,12072.0
2025-04-25 13:50:00,366.66,366.7,365.97,365.98,7366.0,366.66,366.7,365.97,365.98,7366.0
2025-04-25 13:55:00,366.03,366.41,365.36,366.3,8282.0,366.03,366.41,365.36,366.3,8282.0
2025-04-25 14:00:00,366.49,366.56,366.14,366.19,12388.0,366.49,366.56,366.14,366.19,12388.0
2025-04-25 14:05:00,366.18,366.53,365.92,366.53,6821.0,366.18,366.53,365.92,366.53,6821.0
2025-04-25 14:10:00,366.53,366.8,366.29,366.71,9216.0,366.53,366.8,366.29,366.71,9216.0
2025-04-25 14:15:00,366.71,367.09,366.63,366.89,4837.0,366.71,367.09,366.63,366.89,4837.0
2025-04-25 14:20:00,366.88,367.31,366.73,367.24,8040.0,366.88,367.31,366.73,367.24,8040.0
2025-04-25 14:25:00,367.23,367.58,367.11,367.34,8152.0,367.23,367.58,367.11,367.34,8152.0
2025-04-25 14:30:00,367.28,367.63,367.24,367.61,4179.0,367.28,367.63,367.24,367.61,4179.0
2025-04-25 14:35:00,367.6,367.76,367.22,367.46,8911.0,367.6,367.76,367.22,367.46,8911.0
2025-04-25 14:40:00,367.46,368.1,367.34,367.83,8226.0,367.46,368.1,367.34,367.83,8226.0
2025-04-25 14:45:00,367.77,367.92,367.71,367.88,6987.0,367.77,367.92,367.71,367.88,6987.0
2025-04-25 14:50:00,367.88,367.88,366.9,367.62,11820.0,367.88,367.88,366.9,367.62,11820.0
2025-04-25 14:55:00,367.6,367.6,366.94,366.94,10005.0,367.6,367.6,366.94,366.94,10005.0
2025-04-25 15:00:00,366.94,367.72,366.81,367.66,8334.0,366.94,367.72,366.81,367.66,8334.0
2025-04-25 15:05:00,367.66,367.81,367.37,367.65,10444.0,367.66,367.81,367.37,367.65,10444.0
2025-04-25 15:10:00,367.58,367.71,366.91,367.13,10639.0,367.58,367.71,366.91,367.13,10639.0
2025-04-25 15:15:00,367.04,367.32,366.66,366.93,8226.0,367.04,367.32,366.66,366.93,8226.0
2025-04-25 15:20:00,366.94,367.17,366.75,366.95,5727.0,366.94,367.17,366.75,366.95,5727.0
2025-04-25 15:25:00,367.0,367.01,366.31,366.31,5459.0,367.0,367.01,366.31,366.31,5459.0
2025-04-25 15:30:00,366.38,366.44,366.0,366.33,9642.0,366.38,366.44,366.0,366.33,9642.0
2025-04-25 15:35:00,366.27,366.4,365.92,366.19,13190.0,366.27,366.4,365.92,366.19,13190.0
2025-04-25 15:40:00,366.19,366.53,366.04,366.49,13344.0,366.19,366.53,366.04,366.49,13344.0
2025-04-25 15:45:00,366.44,366.5,365.96,366.12,9789.0,366.44,366.5,365.96,366.12,9789.0
2025-04-25 15:50:00,366.22,367.75,366.22,367.63,40724.0,366.22,367.75,366.22,367.63,40724.0
2025-04-25 15:55:00,367.63,368.1,366.73,367.79,118102.0,367.63,368.1,366.73,367.79,118102.0
2025-04-28 09:30:00,368.05,370.65,366.55,369.12,100447.0,368.05,370.65,366.55,369.12,100447.0
2025-04-28 09:35:00,368.74,369.79,368.24,368.74,38858.0,368.74,369.79,368.24,368.74,38858.0
2025-04-28 09:40:00,368.73,370.0,368.47,370.0,33366.0,368.73,370.0,368.47,370.0,33366.0
2025-04-28 09:45:00,369.99,370.99,369.1,369.48,36863.0,369.99,370.99,369.1,369.48,36863.0
2025-04-28 09:50:00,369.38,369.58,368.81,369.15,28395.0,369.38,369.58,368.81,369.15,28395.0
2025-04-28 09:55:00,369.05,369.22,367.77,367.92,21855.0,369.05,369.22,367.77,367.92,21855.0
2025-04-28 10:00:00,367.93,368.52,367.47,367.92,25159.0,367.93,368.52,367.47,367.92,25159.0
2025-04-28 10:05:00,368.14,369.07,367.87,368.77,21186.0,368.14,369.07,367.87,368.77,21186.0
2025-04-28 10:10:00,368.68,369.5,368.64,369.0,11868.0,368.68,369.5,368.64,369.0,11868.0
2025-04-28 10:15:00,369.0,369.5,368.85,369.44,13708.0,369.0,369.5,368.85,369.44,13708.0
2025-04-28 10:20:00,369.48,370.17,368.97,370.0,29673.0,369.48,370.17,368.97,370.0,29673.0
2025-04-28 10:25:00,370.18,370.3,369.14,369.23,25449.0,370.18,370.3,369.14,369.23,25449.0
2025-04-28 10:30:00,369.41,369.48,368.32,368.85,52270.0,369.41,369.48,368.32,368.85,52270.0
2025-04-28 10:35:00,368.86,369.06,368.45,368.61,29471.0,368.86,369.06,368.45,368.61,29471.0
2025-04-28 10:40:00,368.75,369.61,368.35,369.61,9400.0,368.75,369.61,368.35,369.61,9400.0
2025-04-28 10:45:00,369.41,370.2,369.37,370.2,15875.0,369.41,370.2,369.37,370.2,15875.0
2025-04-28 10:50:00,370.2,370.29,369.07,369.07,14536.0,370.2,370.29,369.07,369.07,14536.0
2025-04-28 10:55:00,369.19,369.38,368.81,369.07,11348.0,369.19,369.38,368.81,369.07,11348.0
2025-04-28 11:00:00,369.17,369.52,369.01,369.01,12285.0,369.17,369.52,369.01,369.01,12285.0
2025-04-28 11:05:00,369.21,369.21,368.0,368.33,16109.0,369.21,369.21,368.0,368.33,16109.0
2025-04-28 11:10:00,368.3,369.25,367.71,368.89,9875.0,368.3,369.25,367.71,368.89,9875.0
2025-04-28 11:15:00,368.91,368.91,368.12,368.32,11450.0,368.91,368.91,368.12,368.32,11450.0
2025-04-28 11:20:00,368.25,368.43,367.86,367.93,17804.0,368.25,368.43,367.86,367.93,17804.0
2025-04-28 11:25:00,367.84,368.07,367.38,367.6,15271.0,367.84,368.07,367.38,367.6,15271.0
2025-04-28 11:30:00,367.67,367.98,367.47,367.57,10703.0,367.67,367.98,367.47,367.57,10703.0
2025-04-28 11:35:00,367.47,368.07,367.39,367.73,10367.0,367.47,368.07,367.39,367.73,10367.0
2025-04-28 11:40:00,367.82,368.51,367.69,368.04,17201.0,367.82,368.51,367.69,368.04,17201.0
2025-04-28 11:45:00,368.1,368.36,367.67,367.75,14904.0,368.1,368.36,367.67,367.75,14904.0
2025-04-28 11:50:00,367.76,368.31,367.38,367.85,8945.0,367.76,368.31,367.38,367.85,8945.0
2025-04-28 11:55:00,367.83,368.08,367.24,367.43,7073.0,367.83,368.08,367.24,367.43,7073.0
2025-04-28 12:00:00,367.43,367.5,367.01,367.02,9872.0,367.43,367.5,367.01,367.02,9872.0
2025-04-28 12:05:00,367.0,367.06,366.23,366.23,9137.0,367.0,367.06,366.23,366.23,9137.0
2025-04-28 12:10:00,366.28,366.28,365.88,365.97,6174.0,366.28,366.28,365.88,365.97,6174.0
2025-04-28 12:15:00,365.97,366.7,365.92,366.25,11018.0,365.97,366.7,365.92,366.25,11018.0
2025-04-28 12:20:00,366.23,366.56,365.73,366.4,18832.0,366.23,366.56,365.73,366.4,18832.0
2025-04-28 12:25:00,366.38,366.38,365.65,366.0,14994.0,366.38,366.38,365.65,366.0,14994.0
2025-04-28 12:30:00,366.06,366.54,366.05,366.37,8584.0,366.06,366.54,366.05,366.37,8584.0
2025-04-28 12:35:00,366.39,366.86,366.39,366.84,9587.0,366.39,366.86,366.39,366.84,9587.0
2025-04-28 12:40:00,366.81,366.91,366.46,366.73,9656.0,366.81,366.91,366.46,366.73,9656.0
2025-04-28 12:45:00,366.77,367.13,366.62,367.06,6205.0,366.77,367.13,366.62,367.06,6205.0
2025-04-28 12:50:00,367.1,367.1,366.58,366.75,9683.0,367.1,367.1,366.58,366.75,9683.0
2025-04-28 12:55:00,366.65,366.73,366.11,366.71,7847.0,366.65,366.73,366.11,366.71,7847.0
2025-04-28 13:00:00,366.73,366.78,366.22,366.27,13084.0,366.73,366.78,366.22,366.27,13084.0
2025-04-28 13:05:00,366.12,366.5,365.82,365.82,6444.0,366.12,366.5,365.82,365.82,6444.0
2025-04-28 13:10:00,365.84,365.84,365.55,365.68,4298.0,365.84,365.84,365.55,365.68,4298.0
2025-04-28 13:15:00,365.47,365.76,365.28,365.76,6824.0,365.47,365.76,365.28,365.76,6824.0
2025-04-28 13:20:00,365.67,365.67,365.26,365.34,10533.0,365.67,365.67,365.26,365.34,10533.0
2025-04-28 13:25:00,365.45,365.58,364.77,364.88,23414.0,365.45,365.58,364.77,364.88,23414.0
2025-04-28 13:30:00,364.98,365.17,364.58,365.17,8601.0,364.98,365.17,364.58,365.17,8601.0
2025-04-28 13:35:00,365.18,365.56,364.92,365.56,5206.0,365.18,365.56,364.92,365.56,5206.0
2025-04-28 13:40:00,365.56,366.08,365.56,366.07,7607.0,365.56,366.08,365.56,366.07,7607.0
2025-04-28 13:45:00,366.05,366.54,365.99,366.31,10943.0,366.05,366.54,365.99,366.31,10943.0
2025-04-28 13:50:00,366.39,366.43,366.07,366.14,18382.0,366.39,366.43,366.07,366.14,18382.0
2025-04-28 13:55:00,366.19,366.55,366.11,366.47,7035.0,366.19,366.55,366.11,366.47,7035.0
2025-04-28 14:00:00,366.53,366.73,366.3,366.42,11699.0,366.53,366.73,366.3,366.42,11699.0
2025-04-28 14:05:00,366.42,366.59,366.06,366.06,15278.0,366.42,366.59,366.06,366.06,15278.0
2025-04-28 14:10:00,366.01,366.37,365.87,366.29,8461.0,366.01,366.37,365.87,366.29,8461.0
2025-04-28 14:15:00,366.32,366.4,366.01,366.15,11227.0,366.32,366.4,366.01,366.15,11227.0
2025-04-28 14:20:00,366.21,366.91,365.99,366.91,11552.0,366.21,366.91,365.99,366.91,11552.0
2025-04-28 14:25:00,366.82,367.16,366.81,366.81,9598.0,366.82,367.16,366.81,366.81,9598.0
2025-04-28 14:30:00,366.94,367.09,366.82,366.94,8765.0,366.94,367.09,366.82,366.94,8765.0
2025-04-28 14:35:00,366.95,367.17,366.77,366.98,9104.0,366.95,367.17,366.77,366.98,9104.0
2025-04-28 14:40:00,366.99,367.38,366.95,367.29,9892.0,366.99,367.38,366.95,367.29,9892.0
2025-04-28 14:45:00,367.13,367.36,367.03,367.15,7117.0,367.13,367.36,367.03,367.15,7117.0
2025-04-28 14:50:00,367.2,367.51,367.12,367.46,10070.0,367.2,367.51,367.12,367.46,10070.0
2025-04-28 14:55:00,367.46,367.8,367.2,367.67,9524.0,367.46,367.8,367.2,367.67,9524.0
2025-04-28 15:00:00,367.61,367.96,367.53,367.85,9350.0,367.61,367.96,367.53,367.85,9350.0
2025-04-28 15:05:00,367.93,367.99,367.76,367.83,10110.0,367.93,367.99,367.76,367.83,10110.0
2025-04-28 15:10:00,367.74,367.99,367.53,367.75,10933.0,367.74,367.99,367.53,367.75,10933.0
2025-04-28 15:15:00,367.8,367.88,367.49,367.79,14912.0,367.8,367.88,367.49,367.79,14912.0
2025-04-28 15:20:00,367.74,368.22,367.74,368.18,12504.0,367.74,368.22,367.74,368.18,12504.0
2025-04-28 15:25:00,368.18,368.18,367.94,367.99,7456.0,368.18,368.18,367.94,367.99,7456.0
2025-04-28 15:30:00,368.07,368.21,367.92,368.0,13179.0,368.07,368.21,367.92,368.0,13179.0
2025-04-28 15:35:00,367.92,368.15,367.56,368.02,17445.0,367.92,368.15,367.56,368.02,17445.0
2025-04-28 15:40:00,367.97,368.44,367.9,368.2,20384.0,367.97,368.44,367.9,368.2,20384.0
2025-04-28 15:45:00,368.19,368.47,368.13,368.28,21444.0,368.19,368.47,368.13,368.28,21444.0
2025-04-28 15:50:00,368.38,369.3,368.38,368.96,36207.0,368.38,369.3,368.38,368.96,36207.0
2025-04-28 15:55:00,369.04,369.04,368.41,368.5,117196.0,369.04,369.04,368.41,368.5,117196.0
2025-04-29 09:30:00,367.21,370.58,366.88,369.47,63413.0,367.21,370.58,366.88,369.47,63413.0
2025-04-29 09:35:00,369.47,370.02,369.04,369.45,18316.0,369.47,370.02,369.04,369.45,18316.0
2025-04-29 09:40:00,369.67,370.82,369.67,370.53,14664.0,369.67,370.82,369.67,370.53,14664.0
2025-04-29 09:45:00,370.72,371.45,370.54,371.27,11820.0,370.72,371.45,370.54,371.27,11820.0
2025-04-29 09:50:00,371.38,371.92,371.14,371.14,16157.0,371.38,371.92,371.14,371.14,16157.0
2025-04-29 09:55:00,371.23,371.71,370.79,371.28,14576.0,371.23,371.71,370.79,371.28,14576.0
2025-04-29 10:00:00,371.16,372.22,370.3,372.22,14242.0,371.16,372.22,370.3,372.22,14242.0
2025-04-29 10:05:00,372.13,373.17,372.09,372.84,12378.0,372.13,373.17,372.09,372.84,12378.0
2025-04-29 10:10:00,372.81,373.24,372.53,373.0,11821.0,372.81,373.24,372.53,373.0,11821.0
2025-04-29 10:15:00,372.99,373.28,372.52,372.83,17789.0,372.99,373.28,372.52,372.83,17789.0
2025-04-29 10:20:00,372.95,372.95,371.86,372.3,7782.0,372.95,372.95,371.86,372.3,7782.0
2025-04-29 10:25:00,372.37,372.55,371.96,372.48,12684.0,372.37,372.55,371.96,372.48,12684.0
2025-04-29 10:30:00,372.39,372.63,372.08,372.53,10417.0,372.39,372.63,372.08,372.53,10417.0
2025-04-29 10:35:00,372.55,373.36,372.55,373.32,6937.0,372.55,373.36,372.55,373.32,6937.0
2025-04-29 10:40:00,373.24,373.37,372.31,372.46,7375.0,373.24,373.37,372.31,372.46,7375.0
2025-04-29 10:45:00,372.41,373.25,372.23,373.13,8952.0,372.41,373.25,372.23,373.13,8952.0
2025-04-29 10:50:00,372.93,373.15,372.47,372.51,19232.0,372.93,373.15,372.47,372.51,19232.0
2025-04-29 10:55:00,372.73,373.5,372.73,373.35,10430.0,372.73,373.5,372.73,373.35,10430.0
2025-04-29 11:00:00,373.42,373.88,373.16,373.17,13123.0,373.42,373.88,373.16,373.17,13123.0
2025-04-29 11:05:00,373.3,373.56,373.06,373.33,9299.0,373.3,373.56,373.06,373.33,9299.0
2025-04-29 11:10:00,373.33,373.46,372.84,373.1,6877.0,373.33,373.46,372.84,373.1,6877.0
2025-04-29 11:15:00,373.11,373.23,372.38,372.45,8937.0,373.11,373.23,372.38,372.45,8937.0
2025-04-29 11:20:00,372.35,372.76,372.06,372.06,9742.0,372.35,372.76,372.06,372.06,9742.0
2025-04-29 11:25:00,372.06,372.79,372.06,372.53,10748.0,372.06,372.79,372.06,372.53,10748.0
2025-04-29 11:30:00,372.56,372.56,371.8,372.06,8332.0,372.56,372.56,371.8,372.06,8332.0
2025-04-29 11:35:00,372.08,372.82,371.86,372.65,11793.0,372.08,372.82,371.86,372.65,11793.0
2025-04-29 11:40:00,372.63,373.02,372.49,372.81,6230.0,372.63,373.02,372.49,372.81,6230.0
2025-04-29 11:45:00,372.88,373.32,372.85,373.09,8990.0,372.88,373.32,372.85,373.09,8990.0
2025-04-29 11:50:00,373.27,373.41,372.66,372.98,9840.0,373.27,373.41,372.66,372.98,9840.0
2025-04-29 11:55:00,372.95,373.04,372.5,372.71,5275.0,372.95,373.04,372.5,372.71,5275.0
2025-04-29 12:00:00,372.62,372.89,372.45,372.78,11838.0,372.62,372.89,372.45,372.78,11838.0
2025-04-29 12:05:00,372.67,373.21,372.57,373.06,6299.0,372.67,373.21,372.57,373.06,6299.0
2025-04-29 12:10:00,373.04,373.19,372.68,372.68,8008.0,373.04,373.19,372.68,372.68,8008.0
2025-04-29 12:15:00,372.79,372.79,372.01,372.2,4770.0,372.79,372.79,372.01,372.2,4770.0
2025-04-29 12:20:00,372.03,372.22,371.7,371.86,5921.0,372.03,372.22,371.7,371.86,5921.0
2025-04-29 12:25:00,371.93,371.96,371.59,371.73,11769.0,371.93,371.96,371.59,371.73,11769.0
2025-04-29 12:30:00,371.71,371.93,371.35,371.93,4386.0,371.71,371.93,371.35,371.93,4386.0
2025-04-29 12:35:00,371.93,372.06,371.47,371.55,7058.0,371.93,372.06,371.47,371.55,7058.0
2025-04-29 12:40:00,371.7,372.03,371.65,371.74,5607.0,371.7,372.03,371.65,371.74,5607.0
2025-04-29 12:45:00,371.68,371.68,370.41,370.5,8238.0,371.68,371.68,370.41,370.5,8238.0
2025-04-29 12:50:00,370.66,370.97,370.37,370.71,6377.0,370.66,370.97,370.37,370.71,6377.0
2025-04-29 12:55:00,370.73,370.73,369.84,370.29,6481.0,370.73,370.73,369.84,370.29,6481.0
2025-04-29 13:00:00,370.27,370.48,370.07,370.34,5946.0,370.27,370.48,370.07,370.34,5946.0
2025-04-29 13:05:00,370.4,370.66,370.15,370.15,8255.0,370.4,370.66,370.15,370.15,8255.0
2025-04-29 13:10:00,370.14,370.28,369.67,370.28,8641.0,370.14,370.28,369.67,370.28,8641.0
2025-04-29 13:15:00,370.31,371.09,370.31,371.08,4195.0,370.31,371.09,370.31,371.08,4195.0
2025-04-29 13:20:00,371.03,371.25,370.91,371.11,4780.0,371.03,371.25,370.91,371.11,4780.0
2025-04-29 13:25:00,370.99,371.11,370.42,370.61,6657.0,370.99,371.11,370.42,370.61,6657.0
2025-04-29 13:30:00,370.53,370.66,370.39,370.59,3014.0,370.53,370.66,370.39,370.59,3014.0
2025-04-29 13:35:00,370.59,370.97,370.59,370.91,3912.0,370.59,370.97,370.59,370.91,3912.0
2025-04-29 13:40:00,371.0,371.25,370.95,371.25,3350.0,371.0,371.25,370.95,371.25,3350.0
2025-04-29 13:45:00,371.19,371.95,371.02,371.65,14187.0,371.19,371.95,371.02,371.65,14187.0
2025-04-29 13:50:00,371.63,371.97,371.45,371.69,6618.0,371.63,371.97,371.45,371.69,6618.0
2025-04-29 13:55:00,371.64,372.08,371.61,371.8,10680.0,371.64,372.08,371.61,371.8,10680.0
2025-04-29 14:00:00,371.78,372.01,371.76,372.01,7895.0,371.78,372.01,371.76,372.01,7895.0
2025-04-29 14:05:00,372.0,372.26,371.65,371.88,11433.0,372.0,372.26,371.65,371.88,11433.0
2025-04-29 14:10:00,371.6,372.08,371.6,371.98,2978.0,371.6,372.08,371.6,371.98,2978.0
2025-04-29 14:15:00,372.01,372.4,371.99,372.02,5100.0,372.01,372.4,371.99,372.02,5100.0
2025-04-29 14:20:00,372.08,372.16,371.62,371.78,7284.0,372.08,372.16,371.62,371.78,7284.0
2025-04-29 14:25:00,371.91,372.1,371.72,371.96,7806.0,371.91,372.1,371.72,371.96,7806.0
2025-04-29 14:30:00,371.95,372.21,371.72,371.83,9797.0,371.95,372.21,371.72,371.83,9797.0
2025-04-29 14:35:00,371.66,371.85,371.65,371.71,6498.0,371.66,371.85,371.65,371.71,6498.0
2025-04-29 14:40:00,371.78,371.94,371.54,371.9,8400.0,371.78,371.94,371.54,371.9,8400.0
2025-04-29 14:45:00,371.87,371.88,371.6,371.69,2986.0,371.87,371.88,371.6,371.69,2986.0
2025-04-29 14:50:00,371.69,371.73,371.32,371.6,5587.0,371.69,371.73,371.32,371.6,5587.0
2025-04-29 14:55:00,371.56,371.75,371.18,371.18,9673.0,371.56,371.75,371.18,371.18,9673.0
2025-04-29 15:00:00,371.2,371.57,371.15,371.31,11845.0,371.2,371.57,371.15,371.31,11845.0
2025-04-29 15:05:00,371.25,371.82,371.09,371.47,7994.0,371.25,371.82,371.09,371.47,7994.0
2025-04-29 15:10:00,371.47,371.78,371.41,371.48,8194.0,371.47,371.78,371.41,371.48,8194.0
2025-04-29 15:15:00,371.51,371.6,371.28,371.5,8212.0,371.51,371.6,371.28,371.5,8212.0
2025-04-29 15:20:00,371.4,371.76,371.26,371.7,9082.0,371.4,371.76,371.26,371.7,9082.0
2025-04-29 15:25:00,371.73,371.86,371.3,371.48,7977.0,371.73,371.86,371.3,371.48,7977.0
2025-04-29 15:30:00,371.45,371.66,371.3,371.49,5500.0,371.45,371.66,371.3,371.49,5500.0
2025-04-29 15:35:00,371.38,371.52,371.01,371.47,7769.0,371.38,371.52,371.01,371.47,7769.0
2025-04-29 15:40:00,371.25,371.33,370.67,371.33,17250.0,371.25,371.33,370.67,371.33,17250.0
2025-04-29 15:45:00,371.3,371.5,371.05,371.47,17824.0,371.3,371.5,371.05,371.47,17824.0
2025-04-29 15:50:00,371.55,371.72,371.05,371.16,43870.0,371.55,371.72,371.05,371.16,43870.0
2025-04-29 15:55:00,371.16,371.38,370.41,371.08,67649.0,371.16,371.38,370.41,371.08,67649.0
2025-04-30 09:30:00,366.87,366.87,363.56,366.62,77143.0,366.87,366.87,363.56,366.62,77143.0
2025-04-30 09:35:00,366.41,367.0,365.67,365.78,29147.0,366.41,367.0,365.67,365.78,29147.0
2025-04-30 09:40:00,365.9,366.28,365.45,365.66,16699.0,365.9,366.28,365.45,365.66,16699.0
2025-04-30 09:45:00,365.41,366.16,365.07,366.16,15028.0,365.41,366.16,365.07,366.16,15028.0
2025-04-30 09:50:00,366.0,366.63,365.83,366.63,15801.0,366.0,366.63,365.83,366.63,15801.0
2025-04-30 09:55:00,366.65,366.7,365.81,366.09,13273.0,366.65,366.7,365.81,366.09,13273.0
2025-04-30 10:00:00,366.04,367.53,365.99,366.66,11850.0,366.04,367.53,365.99,366.66,11850.0
2025-04-30 10:05:00,366.68,367.69,366.51,367.53,8962.0,366.68,367.69,366.51,367.53,8962.0
2025-04-30 10:10:00,367.51,367.83,367.18,367.42,6545.0,367.51,367.83,367.18,367.42,6545.0
2025-04-30 10:15:00,367.4,367.52,366.82,367.48,10672.0,367.4,367.52,366.82,367.48,10672.0
2025-04-30 10:20:00,367.41,368.05,367.27,368.05,8188.0,367.41,368.05,367.27,368.05,8188.0
2025-04-30 10:25:00,367.96,368.75,367.63,368.73,7876.0,367.96,368.75,367.63,368.73,7876.0
2025-04-30 10:30:00,368.72,369.07,368.44,368.99,11075.0,368.72,369.07,368.44,368.99,11075.0
2025-04-30 10:35:00,369.06,369.06,368.58,368.99,8767.0,369.06,369.06,368.58,368.99,8767.0
2025-04-30 10:40:00,368.92,369.91,368.57,369.61,7950.0,368.92,369.91,368.57,369.61,7950.0
2025-04-30 10:45:00,369.61,369.68,369.2,369.48,10292.0,369.61,369.68,369.2,369.48,10292.0
2025-04-30 10:50:00,369.44,369.79,368.66,369.4,11050.0,369.44,369.79,368.66,369.4,11050.0
2025-04-30 10:55:00,369.27,369.9,368.92,369.64,6981.0,369.27,369.9,368.92,369.64,6981.0
2025-04-30 11:00:00,369.45,370.6,369.45,370.05,11184.0,369.45,370.6,369.45,370.05,11184.0
2025-04-30 11:05:00,369.9,370.36,369.74,370.34,6481.0,369.9,370.36,369.74,370.34,6481.0
2025-04-30 11:10:00,370.31,370.57,370.15,370.51,6528.0,370.31,370.57,370.15,370.51,6528.0
2025-04-30 11:15:00,370.57,370.72,370.37,370.51,5467.0,370.57,370.72,370.37,370.51,5467.0
2025-04-30 11:20:00,370.51,371.08,370.51,370.63,6656.0,370.51,371.08,370.51,370.63,6656.0
2025-04-30 11:25:00,370.67,371.25,370.3,371.01,9465.0,370.67,371.25,370.3,371.01,9465.0
2025-04-30 11:30:00,370.94,371.03,370.76,370.76,8122.0,370.94,371.03,370.76,370.76,8122.0
2025-04-30 11:35:00,370.96,371.05,370.67,370.97,7641.0,370.96,371.05,370.67,370.97,7641.0
2025-04-30 11:40:00,370.85,371.66,370.81,371.66,7736.0,370.85,371.66,370.81,371.66,7736.0
2025-04-30 11:45:00,371.66,371.71,371.2,371.48,6055.0,371.66,371.71,371.2,371.48,6055.0
2025-04-30 11:50:00,371.56,371.69,371.22,371.6,6144.0,371.56,371.69,371.22,371.6,6144.0
2025-04-30 11:55:00,371.58,371.92,371.19,371.34,8292.0,371.58,371.92,371.19,371.34,8292.0
2025-04-30 12:00:00,371.54,371.62,371.23,371.62,4150.0,371.54,371.62,371.23,371.62,4150.0
2025-04-30 12:05:00,371.7,372.03,371.27,371.35,6153.0,371.7,372.03,371.27,371.35,6153.0
2025-04-30 12:10:00,371.23,371.42,371.0,371.23,6631.0,371.23,371.42,371.0,371.23,6631.0
2025-04-30 12:15:00,371.23,371.46,371.01,371.01,5288.0,371.23,371.46,371.01,371.01,5288.0
2025-04-30 12:20:00,371.1,371.1,370.34,370.34,4955.0,371.1,371.1,370.34,370.34,4955.0
2025-04-30 12:25:00,370.32,370.59,370.07,370.43,5927.0,370.32,370.59,370.07,370.43,5927.0
2025-04-30 12:30:00,370.28,370.29,369.71,369.71,7477.0,370.28,370.29,369.71,369.71,7477.0
2025-04-30 12:35:00,369.74,370.78,369.73,370.64,4999.0,369.74,370.78,369.73,370.64,4999.0
2025-04-30 12:40:00,370.77,370.9,370.48,370.48,7868.0,370.77,370.9,370.48,370.48,7868.0
2025-04-30 12:45:00,370.48,370.65,370.34,370.55,5502.0,370.48,370.65,370.34,370.55,5502.0
2025-04-30 12:50:00,370.46,370.85,370.27,370.85,3545.0,370.46,370.85,370.27,370.85,3545.0
2025-04-30 12:55:00,370.75,370.81,370.41,370.65,6536.0,370.75,370.81,370.41,370.65,6536.0
2025-04-30 13:00:00,370.79,370.96,370.58,370.59,2643.0,370.79,370.96,370.58,370.59,2643.0
2025-04-30 13:05:00,370.63,370.64,369.95,370.08,3127.0,370.63,370.64,369.95,370.08,3127.0
2025-04-30 13:10:00,369.88,369.89,369.4,369.74,6025.0,369.88,369.89,369.4,369.74,6025.0
2025-04-30 13:15:00,369.85,370.63,369.84,370.42,5057.0,369.85,370.63,369.84,370.42,5057.0
2025-04-30 13:20:00,370.62,370.64,370.38,370.53,4825.0,370.62,370.64,370.38,370.53,4825.0
2025-04-30 13:25:00,370.54,371.42,370.48,371.42,5377.0,370.54,371.42,370.48,371.42,5377.0
2025-04-30 13:30:00,371.41,372.14,371.29,372.13,4967.0,371.41,372.14,371.29,372.13,4967.0
2025-04-30 13:35:00,372.0,372.43,371.97,372.03,6503.0,372.0,372.43,371.97,372.03,6503.0
2025-04-30 13:40:00,372.03,372.03,371.75,371.78,6307.0,372.03,372.03,371.75,371.78,6307.0
2025-04-30 13:45:00,371.69,371.7,371.37,371.45,4734.0,371.69,371.7,371.37,371.45,4734.0
2025-04-30 13:50:00,371.46,371.82,371.45,371.81,5023.0,371.46,371.82,371.45,371.81,5023.0
2025-04-30 13:55:00,371.81,371.81,371.3,371.43,5633.0,371.81,371.81,371.3,371.43,5633.0
2025-04-30 14:00:00,371.59,371.59,371.1,371.22,6680.0,371.59,371.59,371.1,371.22,6680.0
2025-04-30 14:05:00,371.16,372.92,370.84,371.38,15443.0,371.16,372.92,370.84,371.38,15443.0
2025-04-30 14:10:00,371.58,372.23,371.52,371.77,8688.0,371.58,372.23,371.52,371.77,8688.0
2025-04-30 14:15:00,371.66,372.41,371.66,372.25,4599.0,371.66,372.41,371.66,372.25,4599.0
2025-04-30 14:20:00,372.3,372.35,371.9,372.06,5425.0,372.3,372.35,371.9,372.06,5425.0
2025-04-30 14:25:00,372.13,372.5,371.41,371.76,7968.0,372.13,372.5,371.41,371.76,7968.0
2025-04-30 14:30:00,371.75,372.25,371.72,371.93,6741.0,371.75,372.25,371.72,371.93,6741.0
2025-04-30 14:35:00,371.97,371.97,371.51,371.52,14910.0,371.97,371.97,371.51,371.52,14910.0
2025-04-30 14:40:00,371.4,371.98,371.26,371.56,13529.0,371.4,371.98,371.26,371.56,13529.0
2025-04-30 14:45:00,371.58,372.5,371.58,372.32,10087.0,371.58,372.5,371.58,372.32,10087.0
2025-04-30 14:50:00,372.25,372.57,372.05,372.19,5617.0,372.25,372.57,372.05,372.19,5617.0
2025-04-30 14:55:00,372.11,372.41,371.61,371.66,7204.0,372.11,372.41,371.61,371.66,7204.0
2025-04-30 15:00:00,371.72,372.04,371.68,371.99,5625.0,371.72,372.04,371.68,371.99,5625.0
2025-04-30 15:05:00,371.99,372.07,371.69,371.77,7190.0,371.99,372.07,371.69,371.77,7190.0
2025-04-30 15:10:00,371.77,371.91,371.52,371.56,8314.0,371.77,371.91,371.52,371.56,8314.0
2025-04-30 15:15:00,371.62,371.73,371.29,371.37,6550.0,371.62,371.73,371.29,371.37,6550.0
2025-04-30 15:20:00,371.36,371.77,371.28,371.38,7803.0,371.36,371.77,371.28,371.38,7803.0
2025-04-30 15:25:00,371.37,371.41,370.94,370.94,7018.0,371.37,371.41,370.94,370.94,7018.0
2025-04-30 15:30:00,370.93,371.12,370.87,371.06,8863.0,370.93,371.12,370.87,371.06,8863.0
2025-04-30 15:35:00,370.99,371.67,370.93,371.3,7451.0,370.99,371.67,370.93,371.3,7451.0
2025-04-30 15:40:00,371.27,372.12,371.26,372.07,11427.0,371.27,372.12,371.26,372.07,11427.0
2025-04-30 15:45:00,372.16,372.81,372.1,372.72,14591.0,372.16,372.81,372.1,372.72,14591.0
2025-04-30 15:50:00,372.66,375.14,372.62,374.97,46407.0,372.66,375.14,372.62,374.97,46407.0
2025-04-30 15:55:00,374.9,376.0,374.72,374.84,245752.0,374.9,376.0,374.72,374.84,245752.0
2025-05-01 09:30:00,378.3,379.54,375.0,375.0,55960.0,378.3,379.54,375.0,375.0,55960.0
2025-05-01 09:35:00,375.13,377.49,374.23,376.99,24241.0,375.13,377.49,374.23,376.99,24241.0
2025-05-01 09:40:00,377.01,377.84,376.78,377.72,17908.0,377.01,377.84,376.78,377.72,17908.0
2025-05-01 09:45:00,377.52,378.97,377.46,378.53,16602.0,377.52,378.97,377.46,378.53,16602.0
2025-05-01 09:50:00,378.3,379.45,378.22,378.58,16299.0,378.3,379.45,378.22,378.58,16299.0
2025-05-01 09:55:00,378.58,378.6,377.16,377.16,18387.0,378.58,378.6,377.16,377.16,18387.0
2025-05-01 10:00:00,377.44,378.31,376.6,377.25,16003.0,377.44,378.31,376.6,377.25,16003.0
2025-05-01 10:05:00,377.22,377.82,376.58,377.24,9230.0,377.22,377.82,376.58,377.24,9230.0
2025-05-01 10:10:00,377.18,377.43,376.53,377.34,16298.0,377.18,377.43,376.53,377.34,16298.0
2025-05-01 10:15:00,377.34,378.29,377.22,377.72,8737.0,377.34,378.29,377.22,377.72,8737.0
2025-05-01 10:20:00,377.84,378.46,377.84,378.4,9047.0,377.84,378.46,377.84,378.4,9047.0
2025-05-01 10:25:00,378.4,378.91,378.21,378.65,16660.0,378.4,378.91,378.21,378.65,16660.0
2025-05-01 10:30:00,378.67,378.88,378.17,378.68,8190.0,378.67,378.88,378.17,378.68,8190.0
2025-05-01 10:35:00,378.5,379.54,378.5,379.53,9645.0,378.5,379.54,378.5,379.53,9645.0
2025-05-01 10:40:00,379.57,379.9,379.53,379.65,9232.0,379.57,379.9,379.53,379.65,9232.0
2025-05-01 10:45:00,379.74,380.18,379.62,380.15,16747.0,379.74,380.18,379.62,380.15,16747.0
2025-05-01 10:50:00,380.03,380.43,379.7,379.88,12532.0,380.03,380.43,379.7,379.88,12532.0
2025-05-01 10:55:00,380.03,380.44,379.88,380.28,8887.0,380.03,380.44,379.88,380.28,8887.0
2025-05-01 11:00:00,380.27,380.3,379.57,379.68,8221.0,380.27,380.3,379.57,379.68,8221.0
2025-05-01 11:05:00,379.69,379.96,379.56,379.72,8177.0,379.69,379.96,379.56,379.72,8177.0
2025-05-01 11:10:00,379.84,379.85,379.5,379.67,4337.0,379.84,379.85,379.5,379.67,4337.0
2025-05-01 11:15:00,379.58,380.27,379.55,379.96,13872.0,379.58,380.27,379.55,379.96,13872.0
2025-05-01 11:20:00,379.96,380.06,379.6,379.6,5956.0,379.96,380.06,379.6,379.6,5956.0
2025-05-01 11:25:00,379.54,379.99,379.28,379.33,12111.0,379.54,379.99,379.28,379.33,12111.0
2025-05-01 11:30:00,379.41,379.58,379.01,379.09,8641.0,379.41,379.58,379.01,379.09,8641.0
2025-05-01 11:35:00,379.14,379.8,379.0,379.38,5294.0,379.14,379.8,379.0,379.38,5294.0
2025-05-01 11:40:00,379.59,379.59,379.0,379.04,4755.0,379.59,379.59,379.0,379.04,4755.0
2025-05-01 11:45:00,378.93,379.19,378.89,379.0,8256.0,378.93,379.19,378.89,379.0,8256.0
2025-05-01 11:50:00,378.95,379.13,378.58,378.92,10431.0,378.95,379.13,378.58,378.92,10431.0
2025-05-01 11:55:00,378.8,378.8,377.43,378.15,9053.0,378.8,378.8,377.43,378.15,9053.0
2025-05-01 12:00:00,378.18,378.33,377.66,377.83,7664.0,378.18,378.33,377.66,377.83,7664.0
2025-05-01 12:05:00,377.91,378.59,377.77,378.54,5800.0,377.91,378.59,377.77,378.54,5800.0
2025-05-01 12:10:00,378.57,378.57,377.83,377.9,5000.0,378.57,378.57,377.83,377.9,5000.0
2025-05-01 12:15:00,377.87,377.87,376.97,377.58,5989.0,377.87,377.87,376.97,377.58,5989.0
2025-05-01 12:20:00,377.44,377.85,377.27,377.66,9525.0,377.44,377.85,377.27,377.66,9525.0
2025-05-01 12:25:00,377.71,378.34,377.57,378.23,6123.0,377.71,378.34,377.57,378.23,6123.0
2025-05-01 12:30:00,378.05,378.17,377.75,377.86,10347.0,378.05,378.17,377.75,377.86,10347.0
2025-05-01 12:35:00,377.84,378.46,377.84,378.33,6285.0,377.84,378.46,377.84,378.33,6285.0
2025-05-01 12:40:00,378.23,378.23,377.68,378.05,6929.0,378.23,378.23,377.68,378.05,6929.0
2025-05-01 12:45:00,377.92,377.95,377.42,377.42,3366.0,377.92,377.95,377.42,377.42,3366.0
2025-05-01 12:50:00,377.72,378.0,377.44,377.79,7194.0,377.72,378.0,377.44,377.79,7194.0
2025-05-01 12:55:00,377.8,378.09,377.7,377.82,6877.0,377.8,378.09,377.7,377.82,6877.0
2025-05-01 13:00:00,377.85,378.73,377.85,378.73,9385.0,377.85,378.73,377.85,378.73,9385.0
2025-05-01 13:05:00,378.52,378.65,378.36,378.6,5098.0,378.52,378.65,378.36,378.6,5098.0
2025-05-01 13:10:00,378.5,378.65,378.35,378.43,11856.0,378.5,378.65,378.35,378.43,11856.0
2025-05-01 13:15:00,378.41,379.12,378.41,378.74,12163.0,378.41,379.12,378.41,378.74,12163.0
2025-05-01 13:20:00,378.81,379.19,378.78,378.79,15339.0,378.81,379.19,378.78,378.79,15339.0
2025-05-01 13:25:00,378.92,379.0,378.55,378.65,6036.0,378.92,379.0,378.55,378.65,6036.0
2025-05-01 13:30:00,378.69,378.72,378.27,378.49,7102.0,378.69,378.72,378.27,378.49,7102.0
2025-05-01 13:35:00,378.59,378.71,378.17,378.19,6325.0,378.59,378.71,378.17,378.19,6325.0
2025-05-01 13:40:00,378.41,378.42,377.26,377.38,14076.0,378.41,378.42,377.26,377.38,14076.0
2025-05-01 13:45:00,377.33,377.39,377.11,377.39,4321.0,377.33,377.39,377.11,377.39,4321.0
2025-05-01 13:50:00,377.38,377.75,377.17,377.31,4924.0,377.38,377.75,377.17,377.31,4924.0
2025-05-01 13:55:00,377.59,377.6,377.2,377.32,7290.0,377.59,377.6,377.2,377.32,7290.0
2025-05-01 14:00:00,377.36,377.81,377.28,377.75,14180.0,377.36,377.81,377.28,377.75,14180.0
2025-05-01 14:05:00,377.8,378.38,377.72,378.19,11917.0,377.8,378.38,377.72,378.19,11917.0
2025-05-01 14:10:00,378.27,378.41,378.08,378.25,11391.0,378.27,378.41,378.08,378.25,11391.0
2025-05-01 14:15:00,378.24,378.71,378.24,378.46,10669.0,378.24,378.71,378.24,378.46,10669.0
2025-05-01 14:20:00,378.37,378.45,378.18,378.18,5326.0,378.37,378.45,378.18,378.18,5326.0
2025-05-01 14:25:00,378.25,378.98,378.14,378.87,13578.0,378.25,378.98,378.14,378.87,13578.0
2025-05-01 14:30:00,378.9,379.02,378.63,378.8,5910.0,378.9,379.02,378.63,378.8,5910.0
2025-05-01 14:35:00,378.81,378.94,378.68,378.79,5596.0,378.81,378.94,378.68,378.79,5596.0
2025-05-01 14:40:00,378.81,379.06,378.66,378.99,5906.0,378.81,379.06,378.66,378.99,5906.0
2025-05-01 14:45:00,378.91,379.2,378.88,378.99,10392.0,378.91,379.2,378.88,378.99,10392.0
2025-05-01 14:50:00,379.02,379.18,378.55,378.73,6029.0,379.02,379.18,378.55,378.73,6029.0
2025-05-01 14:55:00,378.74,379.01,378.63,378.72,4575.0,378.74,379.01,378.63,378.72,4575.0
2025-05-01 15:00:00,378.74,378.94,378.41,378.94,7102.0,378.74,378.94,378.41,378.94,7102.0
2025-05-01 15:05:00,378.92,378.92,378.43,378.45,9389.0,378.92,378.92,378.43,378.45,9389.0
2025-05-01 15:10:00,378.38,378.55,378.06,378.53,6767.0,378.38,378.55,378.06,378.53,6767.0
2025-05-01 15:15:00,378.53,378.67,378.37,378.6,7164.0,378.53,378.67,378.37,378.6,7164.0
2025-05-01 15:20:00,378.5,378.61,378.19,378.34,15523.0,378.5,378.61,378.19,378.34,15523.0
2025-05-01 15:25:00,378.48,378.7,378.41,378.65,9013.0,378.48,378.7,378.41,378.65,9013.0
2025-05-01 15:30:00,378.65,378.73,377.89,377.97,16625.0,378.65,378.73,377.89,377.97,16625.0
2025-05-01 15:35:00,377.89,378.02,377.4,377.84,20435.0,377.89,378.02,377.4,377.84,20435.0
2025-05-01 15:40:00,377.88,378.02,377.41,377.44,15484.0,377.88,378.02,377.41,377.44,15484.0
2025-05-01 15:45:00,377.55,377.75,377.33,377.57,18173.0,377.55,377.75,377.33,377.57,18173.0
2025-05-01 15:50:00,377.61,377.62,374.84,375.07,68638.0,377.61,377.62,374.84,375.07,68638.0
2025-05-01 15:55:00,374.85,375.08,374.07,374.37,174728.0,374.85,375.08,374.07,374.37,174728.0
2025-05-02 09:30:00,380.09,382.61,379.22,382.61,68497.0,380.09,382.61,379.22,382.61,68497.0
2025-05-02 09:35:00,382.61,382.75,381.44,382.28,12911.0,382.61,382.75,381.44,382.28,12911.0
2025-05-02 09:40:00,382.27,382.3,381.4,381.97,14059.0,382.27,382.3,381.4,381.97,14059.0
2025-05-02 09:45:00,381.87,381.98,380.72,380.9,11280.0,381.87,381.98,380.72,380.9,11280.0
2025-05-02 09:50:00,380.9,381.57,380.49,381.57,14823.0,380.9,381.57,380.49,381.57,14823.0
2025-05-02 09:55:00,381.51,382.09,380.86,380.87,5363.0,381.51,382.09,380.86,380.87,5363.0
2025-05-02 10:00:00,381.03,381.86,380.86,381.29,8031.0,381.03,381.86,380.86,381.29,8031.0
2025-05-02 10:05:00,381.29,381.92,380.76,381.79,8794.0,381.29,381.92,380.76,381.79,8794.0
2025-05-02 10:10:00,381.79,382.94,381.68,382.81,17561.0,381.79,382.94,381.68,382.81,17561.0
2025-05-02 10:15:00,382.87,383.57,382.51,382.67,10581.0,382.87,383.57,382.51,382.67,10581.0
2025-05-02 10:20:00,382.51,382.51,381.11,381.35,11724.0,382.51,382.51,381.11,381.35,11724.0
2025-05-02 10:25:00,381.58,382.06,381.2,381.74,9603.0,381.58,382.06,381.2,381.74,9603.0
2025-05-02 10:30:00,381.64,381.64,380.25,380.77,7899.0,381.64,381.64,380.25,380.77,7899.0
2025-05-02 10:35:00,380.7,380.76,379.62,380.43,13692.0,380.7,380.76,379.62,380.43,13692.0
2025-05-02 10:40:00,380.46,380.46,379.73,379.74,4293.0,380.46,380.46,379.73,379.74,4293.0
2025-05-02 10:45:00,379.84,380.52,379.62,380.36,6100.0,379.84,380.52,379.62,380.36,6100.0
2025-05-02 10:50:00,380.56,380.89,380.35,380.58,7836.0,380.56,380.89,380.35,380.58,7836.0
2025-05-02 10:55:00,380.66,381.18,380.63,381.18,6666.0,380.66,381.18,380.63,381.18,6666.0
2025-05-02 11:00:00,381.14,381.47,380.87,381.1,17924.0,381.14,381.47,380.87,381.1,17924.0
2025-05-02 11:05:00,381.2,381.46,380.64,380.65,11308.0,381.2,381.46,380.64,380.65,11308.0
2025-05-02 11:10:00,380.62,381.07,380.45,380.97,4490.0,380.62,381.07,380.45,380.97,4490.0
2025-05-02 11:15:00,381.01,381.44,380.95,381.3,6560.0,381.01,381.44,380.95,381.3,6560.0
2025-05-02 11:20:00,381.12,381.25,380.36,380.55,19854.0,381.12,381.25,380.36,380.55,19854.0
2025-05-02 11:25:00,380.61,380.61,379.68,379.68,20824.0,380.61,380.61,379.68,379.68,20824.0
2025-05-02 11:30:00,379.68,380.08,379.19,379.98,18516.0,379.68,380.08,379.19,379.98,18516.0
2025-05-02 11:35:00,379.88,379.94,379.66,379.88,9091.0,379.88,379.94,379.66,379.88,9091.0
2025-05-02 11:40:00,380.01,380.65,379.8,380.65,3720.0,380.01,380.65,379.8,380.65,3720.0
2025-05-02 11:45:00,380.53,381.0,380.52,380.86,5819.0,380.53,381.0,380.52,380.86,5819.0
2025-05-02 11:50:00,380.88,381.11,380.49,381.11,5987.0,380.88,381.11,380.49,381.11,5987.0
2025-05-02 11:55:00,381.21,381.68,381.17,381.54,12608.0,381.21,381.68,381.17,381.54,12608.0
2025-05-02 12:00:00,381.5,382.58,381.48,382.41,20076.0,381.5,382.58,381.48,382.41,20076.0
2025-05-02 12:05:00,382.4,382.41,381.86,382.09,20213.0,382.4,382.41,381.86,382.09,20213.0
2025-05-02 12:10:00,382.09,382.63,381.91,382.6,9774.0,382.09,382.63,381.91,382.6,9774.0
2025-05-02 12:15:00,382.55,382.56,382.15,382.3,8404.0,382.55,382.56,382.15,382.3,8404.0
2025-05-02 12:20:00,382.3,382.5,381.3,381.52,14569.0,382.3,382.5,381.3,381.52,14569.0
2025-05-02 12:25:00,381.59,381.88,381.56,381.62,8315.0,381.59,381.88,381.56,381.62,8315.0
2025-05-02 12:30:00,381.66,381.85,381.42,381.49,4292.0,381.66,381.85,381.42,381.49,4292.0
2025-05-02 12:35:00,381.5,382.0,381.35,381.98,10633.0,381.5,382.0,381.35,381.98,10633.0
2025-05-02 12:40:00,381.92,382.25,381.72,382.03,8853.0,381.92,382.25,381.72,382.03,8853.0
2025-05-02 12:45:00,382.03,382.45,382.02,382.4,3456.0,382.03,382.45,382.02,382.4,3456.0
2025-05-02 12:50:00,382.39,382.39,382.05,382.25,3862.0,382.39,382.39,382.05,382.25,3862.0
2025-05-02 12:55:00,382.36,382.6,382.23,382.6,4729.0,382.36,382.6,382.23,382.6,4729.0
2025-05-02 13:00:00,382.64,382.64,382.23,382.27,4406.0,382.64,382.64,382.23,382.27,4406.0
2025-05-02 13:05:00,382.18,382.27,381.81,381.9,8906.0,382.18,382.27,381.81,381.9,8906.0
2025-05-02 13:10:00,381.8,381.86,381.32,381.38,12312.0,381.8,381.86,381.32,381.38,12312.0
2025-05-02 13:15:00,381.38,381.91,381.34,381.44,9884.0,381.38,381.91,381.34,381.44,9884.0
2025-05-02 13:20:00,381.49,381.66,380.96,380.96,5419.0,381.49,381.66,380.96,380.96,5419.0
2025-05-02 13:25:00,381.0,381.47,381.0,381.25,9607.0,381.0,381.47,381.0,381.25,9607.0
2025-05-02 13:30:00,381.25,381.35,380.84,380.94,5099.0,381.25,381.35,380.84,380.94,5099.0
2025-05-02 13:35:00,380.94,381.28,380.86,381.11,10058.0,380.94,381.28,380.86,381.11,10058.0
2025-05-02 13:40:00,381.1,381.55,380.86,381.55,5575.0,381.1,381.55,380.86,381.55,5575.0
2025-05-02 13:45:00,381.58,381.95,381.3,381.31,7845.0,381.58,381.95,381.3,381.31,7845.0
2025-05-02 13:50:00,381.3,381.62,381.04,381.49,4341.0,381.3,381.62,381.04,381.49,4341.0
2025-05-02 13:55:00,381.49,381.54,381.21,381.41,4341.0,381.49,381.54,381.21,381.41,4341.0
2025-05-02 14:00:00,381.5,381.82,381.44,381.55,8142.0,381.5,381.82,381.44,381.55,8142.0
2025-05-02 14:05:00,381.73,381.97,381.68,381.97,3952.0,381.73,381.97,381.68,381.97,3952.0
2025-05-02 14:10:00,381.89,382.17,381.89,382.15,4408.0,381.89,382.17,381.89,382.15,4408.0
2025-05-02 14:15:00,382.17,382.27,381.85,382.02,5931.0,382.17,382.27,381.85,382.02,5931.0
2025-05-02 14:20:00,381.93,382.16,381.84,382.09,3832.0,381.93,382.16,381.84,382.09,3832.0
2025-05-02 14:25:00,382.08,382.12,381.74,381.74,4723.0,382.08,382.12,381.74,381.74,4723.0
2025-05-02 14:30:00,381.85,382.04,381.61,381.82,8258.0,381.85,382.04,381.61,381.82,8258.0
2025-05-02 14:35:00,381.82,382.34,381.82,382.07,9328.0,381.82,382.34,381.82,382.07,9328.0
2025-05-02 14:40:00,382.11,382.11,381.67,382.07,4596.0,382.11,382.11,381.67,382.07,4596.0
2025-05-02 14:45:00,381.91,381.91,381.17,381.17,12084.0,381.91,381.91,381.17,381.17,12084.0
2025-05-02 14:50:00,381.17,381.65,381.01,381.62,6710.0,381.17,381.65,381.01,381.62,6710.0
2025-05-02 14:55:00,381.61,381.72,381.34,381.4,6664.0,381.61,381.72,381.34,381.4,6664.0
2025-05-02 15:00:00,381.28,381.3,380.89,380.89,6751.0,381.28,381.3,380.89,380.89,6751.0
2025-05-02 15:05:00,380.86,381.44,380.79,381.32,12897.0,380.86,381.44,380.79,381.32,12897.0
2025-05-02 15:10:00,381.3,381.31,380.89,381.31,6907.0,381.3,381.31,380.89,381.31,6907.0
2025-05-02 15:15:00,381.29,381.67,381.29,381.55,5085.0,381.29,381.67,381.29,381.55,5085.0
2025-05-02 15:20:00,381.45,381.66,381.36,381.58,6351.0,381.45,381.66,381.36,381.58,6351.0
2025-05-02 15:25:00,381.57,381.62,381.29,381.29,6106.0,381.57,381.62,381.29,381.29,6106.0
2025-05-02 15:30:00,381.23,381.45,381.0,381.25,10669.0,381.23,381.45,381.0,381.25,10669.0
2025-05-02 15:35:00,381.18,381.32,381.0,381.29,7956.0,381.18,381.32,381.0,381.29,7956.0
2025-05-02 15:40:00,381.24,381.76,381.23,381.65,12456.0,381.24,381.76,381.23,381.65,12456.0
2025-05-02 15:45:00,381.51,381.56,380.32,380.62,14571.0,381.51,381.56,380.32,380.62,14571.0
2025-05-02 15:50:00,380.71,381.56,380.52,380.96,37543.0,380.71,381.56,380.52,380.96,37543.0
2025-05-02 15:55:00,381.03,381.03,380.45,380.7,78246.0,381.03,381.03,380.45,380.7,78246.0
2025-05-05 09:30:00,379.29,381.46,378.4,381.36,40386.0,379.29,381.46,378.4,381.36,40386.0
2025-05-05 09:35:00,381.26,382.93,381.26,382.5,11379.0,381.26,382.93,381.26,382.5,11379.0
2025-05-05 09:40:00,382.19,383.12,382.17,382.64,14100.0,382.19,383.12,382.17,382.64,14100.0
2025-05-05 09:45:00,382.38,383.78,382.23,383.3,13858.0,382.38,383.78,382.23,383.3,13858.0
2025-05-05 09:50:00,383.18,383.27,382.0,382.71,8545.0,383.18,383.27,382.0,382.71,8545.0
2025-05-05 09:55:00,382.71,382.97,382.23,382.46,8444.0,382.71,382.97,382.23,382.46,8444.0
2025-05-05 10:00:00,382.7,383.53,382.19,382.19,32402.0,382.7,383.53,382.19,382.19,32402.0
2025-05-05 10:05:00,382.48,382.75,381.85,382.38,5018.0,382.48,382.75,381.85,382.38,5018.0
2025-05-05 10:10:00,382.35,382.8,382.14,382.44,9117.0,382.35,382.8,382.14,382.44,9117.0
2025-05-05 10:15:00,382.48,383.41,382.47,383.28,10513.0,382.48,383.41,382.47,383.28,10513.0
2025-05-05 10:20:00,383.23,383.23,382.56,382.86,7187.0,383.23,383.23,382.56,382.86,7187.0
2025-05-05 10:25:00,382.87,383.81,382.86,383.54,8501.0,382.87,383.81,382.86,383.54,8501.0
2025-05-05 10:30:00,383.69,383.7,382.98,383.03,8638.0,383.69,383.7,382.98,383.03,8638.0
2025-05-05 10:35:00,383.02,383.58,382.73,383.53,11490.0,383.02,383.58,382.73,383.53,11490.0
2025-05-05 10:40:00,383.51,383.78,383.07,383.22,9549.0,383.51,383.78,383.07,383.22,9549.0
2025-05-05 10:45:00,383.25,383.25,382.71,382.96,5036.0,383.25,383.25,382.71,382.96,5036.0
2025-05-05 10:50:00,382.96,383.15,382.77,383.15,7701.0,382.96,383.15,382.77,383.15,7701.0
2025-05-05 10:55:00,383.3,383.68,383.1,383.68,5653.0,383.3,383.68,383.1,383.68,5653.0
2025-05-05 11:00:00,383.53,383.85,383.5,383.72,6659.0,383.53,383.85,383.5,383.72,6659.0
2025-05-05 11:05:00,383.77,384.21,383.49,383.73,13999.0,383.77,384.21,383.49,383.73,13999.0
2025-05-05 11:10:00,383.86,384.38,383.74,383.74,12359.0,383.86,384.38,383.74,383.74,12359.0
2025-05-05 11:15:00,383.7,383.88,383.25,383.41,3782.0,383.7,383.88,383.25,383.41,3782.0
2025-05-05 11:20:00,383.35,383.44,383.12,383.33,3086.0,383.35,383.44,383.12,383.33,3086.0
2025-05-05 11:25:00,383.24,383.25,382.65,382.95,5136.0,383.24,383.25,382.65,382.95,5136.0
2025-05-05 11:30:00,382.95,382.95,382.49,382.49,8201.0,382.95,382.95,382.49,382.49,8201.0
2025-05-05 11:35:00,382.52,382.54,382.08,382.1,5239.0,382.52,382.54,382.08,382.1,5239.0
2025-05-05 11:40:00,382.14,382.6,382.14,382.49,4914.0,382.14,382.6,382.14,382.49,4914.0
2025-05-05 11:45:00,382.48,382.99,382.47,382.65,5476.0,382.48,382.99,382.47,382.65,5476.0
2025-05-05 11:50:00,382.81,383.24,382.7,383.24,8222.0,382.81,383.24,382.7,383.24,8222.0
2025-05-05 11:55:00,383.19,383.36,383.06,383.3,5615.0,383.19,383.36,383.06,383.3,5615.0
2025-05-05 12:00:00,383.24,383.53,383.15,383.21,3843.0,383.24,383.53,383.15,383.21,3843.0
2025-05-05 12:05:00,383.29,383.38,383.03,383.08,4017.0,383.29,383.38,383.03,383.08,4017.0
2025-05-05 12:10:00,383.01,383.24,382.96,383.06,3400.0,383.01,383.24,382.96,383.06,3400.0
2025-05-05 12:15:00,383.09,383.34,383.03,383.05,4017.0,383.09,383.34,383.03,383.05,4017.0
2025-05-05 12:20:00,383.09,383.35,382.94,383.29,6022.0,383.09,383.35,382.94,383.29,6022.0
2025-05-05 12:25:00,383.25,383.29,382.96,383.24,4579.0,383.25,383.29,382.96,383.24,4579.0
2025-05-05 12:30:00,383.23,383.23,382.87,383.02,4106.0,383.23,383.23,382.87,383.02,4106.0
2025-05-05 12:35:00,383.05,383.17,382.89,383.16,2732.0,383.05,383.17,382.89,383.16,2732.0
2025-05-05 12:40:00,383.19,383.52,383.18,383.44,4682.0,383.19,383.52,383.18,383.44,4682.0
2025-05-05 12:45:00,383.35,383.93,383.22,383.93,8083.0,383.35,383.93,383.22,383.93,8083.0
2025-05-05 12:50:00,383.86,384.02,383.7,384.02,4898.0,383.86,384.02,383.7,384.02,4898.0
2025-05-05 12:55:00,383.99,384.04,383.71,383.74,3542.0,383.99,384.04,383.71,383.74,3542.0
2025-05-05 13:00:00,383.8,383.83,383.49,383.61,7858.0,383.8,383.83,383.49,383.61,7858.0
2025-05-05 13:05:00,383.72,383.79,383.34,383.62,7479.0,383.72,383.79,383.34,383.62,7479.0
2025-05-05 13:10:00,383.66,384.14,383.65,383.78,22999.0,383.66,384.14,383.65,383.78,22999.0
2025-05-05 13:15:00,383.75,383.91,383.51,383.87,5181.0,383.75,383.91,383.51,383.87,5181.0
2025-05-05 13:20:00,383.84,384.12,383.83,383.86,4831.0,383.84,384.12,383.83,383.86,4831.0
2025-05-05 13:25:00,384.01,384.29,383.79,384.18,12560.0,384.01,384.29,383.79,384.18,12560.0
2025-05-05 13:30:00,384.18,384.44,384.12,384.26,7462.0,384.18,384.44,384.12,384.26,7462.0
2025-05-05 13:35:00,384.27,384.54,384.18,384.24,8012.0,384.27,384.54,384.18,384.24,8012.0
2025-05-05 13:40:00,384.11,384.34,383.75,383.93,9816.0,384.11,384.34,383.75,383.93,9816.0
2025-05-05 13:45:00,383.86,384.21,383.72,384.21,3018.0,383.86,384.21,383.72,384.21,3018.0
2025-05-05 13:50:00,384.18,384.46,383.88,384.37,8815.0,384.18,384.46,383.88,384.37,8815.0
2025-05-05 13:55:00,384.2,384.3,383.52,383.6,6338.0,384.2,384.3,383.52,383.6,6338.0
2025-05-05 14:00:00,383.63,383.7,383.37,383.45,3552.0,383.63,383.7,383.37,383.45,3552.0
2025-05-05 14:05:00,383.45,384.04,383.36,383.91,7321.0,383.45,384.04,383.36,383.91,7321.0
2025-05-05 14:10:00,383.91,384.02,383.79,383.92,5432.0,383.91,384.02,383.79,383.92,5432.0
2025-05-05 14:15:00,383.89,384.15,383.82,383.94,4100.0,383.89,384.15,383.82,383.94,4100.0
2025-05-05 14:20:00,383.85,384.2,383.83,383.96,4668.0,383.85,384.2,383.83,383.96,4668.0
2025-05-05 14:25:00,383.99,384.01,383.64,383.69,5886.0,383.99,384.01,383.64,383.69,5886.0
2025-05-05 14:30:00,383.7,383.99,383.7,383.96,4192.0,383.7,383.99,383.7,383.96,4192.0
2025-05-05 14:35:00,383.98,384.09,383.85,384.02,3937.0,383.98,384.09,383.85,384.02,3937.0
2025-05-05 14:40:00,384.06,384.44,384.02,384.27,6993.0,384.06,384.44,384.02,384.27,6993.0
2025-05-05 14:45:00,384.25,384.42,384.14,384.18,6267.0,384.25,384.42,384.14,384.18,6267.0
2025-05-05 14:50:00,384.13,384.4,384.13,384.21,4440.0,384.13,384.4,384.13,384.21,4440.0
2025-05-05 14:55:00,384.16,384.37,384.14,384.16,6336.0,384.16,384.37,384.14,384.16,6336.0
2025-05-05 15:00:00,384.19,384.19,383.68,383.89,8129.0,384.19,384.19,383.68,383.89,8129.0
2025-05-05 15:05:00,383.99,383.99,383.33,383.43,7478.0,383.99,383.99,383.33,383.43,7478.0
2025-05-05 15:10:00,383.39,383.42,383.07,383.41,4277.0,383.39,383.42,383.07,383.41,4277.0
2025-05-05 15:15:00,383.41,383.59,383.32,383.32,6796.0,383.41,383.59,383.32,383.32,6796.0
2025-05-05 15:20:00,383.24,383.24,382.81,382.81,3953.0,383.24,383.24,382.81,382.81,3953.0
2025-05-05 15:25:00,382.79,382.86,382.55,382.74,4750.0,382.79,382.86,382.55,382.74,4750.0
2025-05-05 15:30:00,382.62,382.83,382.41,382.5,7766.0,382.62,382.83,382.41,382.5,7766.0
2025-05-05 15:35:00,382.5,383.0,382.48,382.79,11764.0,382.5,383.0,382.48,382.79,11764.0
2025-05-05 15:40:00,382.77,382.91,382.38,382.59,7663.0,382.77,382.91,382.38,382.59,7663.0
2025-05-05 15:45:00,382.62,382.67,381.89,382.21,5823.0,382.62,382.67,381.89,382.21,5823.0
2025-05-05 15:50:00,382.39,382.48,380.93,381.2,18333.0,382.39,382.48,380.93,381.2,18333.0
2025-05-05 15:55:00,381.22,381.33,380.6,381.21,72729.0,381.22,381.33,380.6,381.21,72729.0
2025-05-06 09:30:00,377.33,380.59,375.05,380.26,60772.0,377.33,380.59,375.05,380.26,60772.0
2025-05-06 09:35:00,379.6,380.66,379.0,380.14,17251.0,379.6,380.66,379.0,380.14,17251.0
2025-05-06 09:40:00,380.06,380.58,379.67,380.58,8338.0,380.06,380.58,379.67,380.58,8338.0
2025-05-06 09:45:00,380.52,381.43,380.5,380.9,15312.0,380.52,381.43,380.5,380.9,15312.0
2025-05-06 09:50:00,380.96,381.36,380.42,381.06,12270.0,380.96,381.36,380.42,381.06,12270.0
2025-05-06 09:55:00,381.06,381.6,380.66,381.59,7493.0,381.06,381.6,380.66,381.59,7493.0
2025-05-06 10:00:00,381.5,382.44,380.98,381.94,9828.0,381.5,382.44,380.98,381.94,9828.0
2025-05-06 10:05:00,382.02,383.38,381.99,383.22,10066.0,382.02,383.38,381.99,383.22,10066.0
2025-05-06 10:10:00,383.11,384.31,383.05,384.03,15101.0,383.11,384.31,383.05,384.03,15101.0
2025-05-06 10:15:00,384.01,384.68,383.99,384.41,9570.0,384.01,384.68,383.99,384.41,9570.0
2025-05-06 10:20:00,384.41,385.12,384.38,384.73,13876.0,384.41,385.12,384.38,384.73,13876.0
2025-05-06 10:25:00,384.74,385.14,384.02,385.11,18350.0,384.74,385.14,384.02,385.11,18350.0
2025-05-06 10:30:00,385.02,385.24,384.59,385.05,8998.0,385.02,385.24,384.59,385.05,8998.0
2025-05-06 10:35:00,384.98,385.14,384.64,385.1,11400.0,384.98,385.14,384.64,385.1,11400.0
2025-05-06 10:40:00,385.06,385.38,384.63,385.04,6055.0,385.06,385.38,384.63,385.04,6055.0
2025-05-06 10:45:00,385.16,385.57,385.12,385.3,7620.0,385.16,385.57,385.12,385.3,7620.0
2025-05-06 10:50:00,385.36,385.36,384.23,384.23,7963.0,385.36,385.36,384.23,384.23,7963.0
2025-05-06 10:55:00,384.25,385.05,384.14,384.73,73920.0,384.25,385.05,384.14,384.73,73920.0
2025-05-06 11:00:00,384.73,385.63,384.35,384.55,19733.0,384.73,385.63,384.35,384.55,19733.0
2025-05-06 11:05:00,384.45,384.66,383.66,383.66,7669.0,384.45,384.66,383.66,383.66,7669.0
2025-05-06 11:10:00,383.86,384.54,383.77,384.5,7235.0,383.86,384.54,383.77,384.5,7235.0
2025-05-06 11:15:00,384.46,384.78,384.32,384.78,3977.0,384.46,384.78,384.32,384.78,3977.0
2025-05-06 11:20:00,384.51,385.14,384.51,385.04,5279.0,384.51,385.14,384.51,385.04,5279.0
2025-05-06 11:25:00,385.09,385.17,384.78,385.14,8937.0,385.09,385.17,384.78,385.14,8937.0
2025-05-06 11:30:00,385.18,385.19,384.5,385.07,5923.0,385.18,385.19,384.5,385.07,5923.0
2025-05-06 11:35:00,385.19,385.35,384.89,385.06,5437.0,385.19,385.35,384.89,385.06,5437.0
2025-05-06 11:40:00,384.93,385.76,384.89,385.08,8306.0,384.93,385.76,384.89,385.08,8306.0
2025-05-06 11:45:00,385.06,385.53,384.91,385.13,12205.0,385.06,385.53,384.91,385.13,12205.0
2025-05-06 11:50:00,385.18,385.26,384.63,384.74,3713.0,385.18,385.26,384.63,384.74,3713.0
2025-05-06 11:55:00,384.67,384.92,384.55,384.64,5879.0,384.67,384.92,384.55,384.64,5879.0
2025-05-06 12:00:00,384.51,384.8,384.42,384.65,4972.0,384.51,384.8,384.42,384.65,4972.0
2025-05-06 12:05:00,384.63,384.68,384.15,384.15,3936.0,384.63,384.68,384.15,384.15,3936.0
2025-05-06 12:10:00,384.27,386.52,384.17,386.38,11141.0,384.27,386.52,384.17,386.38,11141.0
2025-05-06 12:15:00,386.24,386.32,385.67,386.0,7555.0,386.24,386.32,385.67,386.0,7555.0
2025-05-06 12:20:00,385.94,386.03,384.52,384.64,7990.0,385.94,386.03,384.52,384.64,7990.0
2025-05-06 12:25:00,384.58,384.84,384.45,384.59,4126.0,384.58,384.84,384.45,384.59,4126.0
2025-05-06 12:30:00,384.44,384.88,384.41,384.73,4718.0,384.44,384.88,384.41,384.73,4718.0
2025-05-06 12:35:00,384.73,384.81,384.48,384.72,4479.0,384.73,384.81,384.48,384.72,4479.0
2025-05-06 12:40:00,384.78,384.86,383.88,384.08,5206.0,384.78,384.86,383.88,384.08,5206.0
2025-05-06 12:45:00,383.85,384.41,383.85,384.41,2079.0,383.85,384.41,383.85,384.41,2079.0
2025-05-06 12:50:00,384.05,384.15,383.72,384.15,3591.0,384.05,384.15,383.72,384.15,3591.0
2025-05-06 12:55:00,384.15,384.24,383.77,383.89,3725.0,384.15,384.24,383.77,383.89,3725.0
2025-05-06 13:00:00,384.01,384.64,383.92,384.37,5145.0,384.01,384.64,383.92,384.37,5145.0
2025-05-06 13:05:00,384.58,384.69,384.27,384.62,4285.0,384.58,384.69,384.27,384.62,4285.0
2025-05-06 13:10:00,384.63,384.82,384.34,384.72,6102.0,384.63,384.82,384.34,384.72,6102.0
2025-05-06 13:15:00,384.77,385.25,384.71,385.01,5189.0,384.77,385.25,384.71,385.01,5189.0
2025-05-06 13:20:00,384.91,384.92,383.97,383.99,6163.0,384.91,384.92,383.97,383.99,6163.0
2025-05-06 13:25:00,383.91,384.16,383.62,383.75,8691.0,383.91,384.16,383.62,383.75,8691.0
2025-05-06 13:30:00,383.83,384.31,383.83,384.22,5153.0,383.83,384.31,383.83,384.22,5153.0
2025-05-06 13:35:00,384.34,384.52,383.8,383.82,5266.0,384.34,384.52,383.8,383.82,5266.0
2025-05-06 13:40:00,383.75,383.79,383.31,383.45,9792.0,383.75,383.79,383.31,383.45,9792.0
2025-05-06 13:45:00,383.36,383.54,383.04,383.18,5886.0,383.36,383.54,383.04,383.18,5886.0
2025-05-06 13:50:00,383.1,383.47,383.07,383.37,5999.0,383.1,383.47,383.07,383.37,5999.0
2025-05-06 13:55:00,383.37,383.77,383.36,383.55,7027.0,383.37,383.77,383.36,383.55,7027.0
2025-05-06 14:00:00,383.67,384.53,383.47,384.14,9002.0,383.67,384.53,383.47,384.14,9002.0
2025-05-06 14:05:00,384.06,384.06,383.65,383.65,3354.0,384.06,384.06,383.65,383.65,3354.0
2025-05-06 14:10:00,383.73,383.99,383.41,383.88,9297.0,383.73,383.99,383.41,383.88,9297.0
2025-05-06 14:15:00,383.99,384.87,383.95,384.5,27196.0,383.99,384.87,383.95,384.5,27196.0
2025-05-06 14:20:00,384.58,384.92,384.4,384.75,5520.0,384.58,384.92,384.4,384.75,5520.0
2025-05-06 14:25:00,384.64,384.97,384.64,384.72,6250.0,384.64,384.97,384.64,384.72,6250.0
2025-05-06 14:30:00,384.84,385.0,384.71,384.87,5877.0,384.84,385.0,384.71,384.87,5877.0
2025-05-06 14:35:00,384.79,384.86,384.27,384.45,11256.0,384.79,384.86,384.27,384.45,11256.0
2025-05-06 14:40:00,384.43,384.8,384.41,384.56,4873.0,384.43,384.8,384.41,384.56,4873.0
2025-05-06 14:45:00,384.63,384.81,384.49,384.81,4619.0,384.63,384.81,384.49,384.81,4619.0
2025-05-06 14:50:00,384.77,384.91,384.38,384.91,4578.0,384.77,384.91,384.38,384.91,4578.0
2025-05-06 14:55:00,384.86,385.11,384.82,384.92,5126.0,384.86,385.11,384.82,384.92,5126.0
2025-05-06 15:00:00,385.04,385.04,384.7,384.96,5316.0,385.04,385.04,384.7,384.96,5316.0
2025-05-06 15:05:00,384.75,384.86,384.33,384.59,6507.0,384.75,384.86,384.33,384.59,6507.0
2025-05-06 15:10:00,384.58,384.77,384.23,384.7,5462.0,384.58,384.77,384.23,384.7,5462.0
2025-05-06 15:15:00,384.72,384.8,384.26,384.43,6528.0,384.72,384.8,384.26,384.43,6528.0
2025-05-06 15:20:00,384.4,384.52,384.05,384.27,3817.0,384.4,384.52,384.05,384.27,3817.0
2025-05-06 15:25:00,384.31,384.67,384.31,384.55,5743.0,384.31,384.67,384.31,384.55,5743.0
2025-05-06 15:30:00,384.47,384.94,384.45,384.73,5676.0,384.47,384.94,384.45,384.73,5676.0
2025-05-06 15:35:00,384.82,384.84,384.31,384.42,7067.0,384.82,384.84,384.31,384.42,7067.0
2025-05-06 15:40:00,384.49,384.54,384.06,384.5,5567.0,384.49,384.54,384.06,384.5,5567.0
2025-05-06 15:45:00,384.5,384.57,384.3,384.43,9803.0,384.5,384.57,384.3,384.43,9803.0
2025-05-06 15:50:00,384.48,384.52,383.33,383.41,18723.0,384.48,384.52,383.33,383.41,18723.0
2025-05-06 15:55:00,383.35,383.71,382.88,382.88,53862.0,383.35,383.71,382.88,382.88,53862.0
2025-05-07 09:30:00,384.7,386.5,384.53,385.65,44330.0,384.7,386.5,384.53,385.65,44330.0
2025-05-07 09:35:00,385.72,385.85,384.45,385.36,12798.0,385.72,385.85,384.45,385.36,12798.0
2025-05-07 09:40:00,385.44,386.15,385.29,385.5,22100.0,385.44,386.15,385.29,385.5,22100.0
2025-05-07 09:45:00,385.6,385.66,384.43,384.91,12065.0,385.6,385.66,384.43,384.91,12065.0
2025-05-07 09:50:00,384.91,385.13,384.44,384.77,9900.0,384.91,385.13,384.44,384.77,9900.0
2025-05-07 09:55:00,384.78,385.14,384.66,384.88,11127.0,384.78,385.14,384.66,384.88,11127.0
2025-05-07 10:00:00,384.88,384.96,384.49,384.57,9245.0,384.88,384.96,384.49,384.57,9245.0
2025-05-07 10:05:00,384.56,384.65,383.98,384.35,7278.0,384.56,384.65,383.98,384.35,7278.0
2025-05-07 10:10:00,384.35,384.35,383.87,384.33,10260.0,384.35,384.35,383.87,384.33,10260.0
2025-05-07 10:15:00,384.33,384.64,383.58,383.58,8237.0,384.33,384.64,383.58,383.58,8237.0
2025-05-07 10:20:00,383.57,383.93,382.98,383.48,10134.0,383.57,383.93,382.98,383.48,10134.0
2025-05-07 10:25:00,383.33,383.6,383.1,383.1,4222.0,383.33,383.6,383.1,383.1,4222.0
2025-05-07 10:30:00,383.24,383.48,382.81,383.4,13169.0,383.24,383.48,382.81,383.4,13169.0
2025-05-07 10:35:00,383.4,383.67,383.26,383.57,11246.0,383.4,383.67,383.26,383.57,11246.0
2025-05-07 10:40:00,383.55,383.69,383.25,383.25,9561.0,383.55,383.69,383.25,383.25,9561.0
2025-05-07 10:45:00,383.31,383.31,382.46,382.54,7600.0,383.31,383.31,382.46,382.54,7600.0
2025-05-07 10:50:00,382.46,382.94,381.56,381.57,8715.0,382.46,382.94,381.56,381.57,8715.0
2025-05-07 10:55:00,381.49,382.09,381.22,382.05,5236.0,381.49,382.09,381.22,382.05,5236.0
2025-05-07 11:00:00,381.64,381.78,380.94,381.73,5543.0,381.64,381.78,380.94,381.73,5543.0
2025-05-07 11:05:00,381.53,382.1,381.51,381.95,5795.0,381.53,382.1,381.51,381.95,5795.0
2025-05-07 11:10:00,381.79,382.01,381.39,381.87,4301.0,381.79,382.01,381.39,381.87,4301.0
2025-05-07 11:15:00,381.92,381.93,381.15,381.77,10984.0,381.92,381.93,381.15,381.77,10984.0
2025-05-07 11:20:00,381.92,383.01,381.79,382.91,3500.0,381.92,383.01,381.79,382.91,3500.0
2025-05-07 11:25:00,383.0,383.02,382.1,382.27,7882.0,383.0,383.02,382.1,382.27,7882.0
2025-05-07 11:30:00,382.32,382.84,382.32,382.63,3355.0,382.32,382.84,382.32,382.63,3355.0
2025-05-07 11:35:00,382.71,383.0,382.63,382.98,4420.0,382.71,383.0,382.63,382.98,4420.0
2025-05-07 11:40:00,383.0,383.37,382.94,383.37,17195.0,383.0,383.37,382.94,383.37,17195.0
2025-05-07 11:45:00,383.42,383.49,382.89,383.0,9395.0,383.42,383.49,382.89,383.0,9395.0
2025-05-07 11:50:00,382.94,384.12,382.94,383.78,7211.0,382.94,384.12,382.94,383.78,7211.0
2025-05-07 11:55:00,383.73,384.31,383.72,384.06,5104.0,383.73,384.31,383.72,384.06,5104.0
2025-05-07 12:00:00,384.04,384.25,383.7,384.09,3694.0,384.04,384.25,383.7,384.09,3694.0
2025-05-07 12:05:00,384.15,384.33,383.9,384.25,2087.0,384.15,384.33,383.9,384.25,2087.0
2025-05-07 12:10:00,384.24,384.38,383.89,384.16,12505.0,384.24,384.38,383.89,384.16,12505.0
2025-05-07 12:15:00,384.1,384.37,383.98,384.29,3616.0,384.1,384.37,383.98,384.29,3616.0
2025-05-07 12:20:00,384.21,384.29,383.77,383.93,3065.0,384.21,384.29,383.77,383.93,3065.0
2025-05-07 12:25:00,383.94,383.94,383.43,383.52,3689.0,383.94,383.94,383.43,383.52,3689.0
2025-05-07 12:30:00,383.44,383.87,383.44,383.83,3506.0,383.44,383.87,383.44,383.83,3506.0
2025-05-07 12:35:00,383.63,384.04,383.59,384.04,4063.0,383.63,384.04,383.59,384.04,4063.0
2025-05-07 12:40:00,384.13,384.5,384.05,384.4,2688.0,384.13,384.5,384.05,384.4,2688.0
2025-05-07 12:45:00,384.46,384.6,384.21,384.55,4237.0,384.46,384.6,384.21,384.55,4237.0
2025-05-07 12:50:00,384.52,384.62,384.41,384.56,3668.0,384.52,384.62,384.41,384.56,3668.0
2025-05-07 12:55:00,384.67,384.86,384.61,384.79,5192.0,384.67,384.86,384.61,384.79,5192.0
2025-05-07 13:00:00,384.79,385.5,384.74,385.23,18598.0,384.79,385.5,384.74,385.23,18598.0
2025-05-07 13:05:00,385.2,385.25,384.96,385.13,2769.0,385.2,385.25,384.96,385.13,2769.0
2025-05-07 13:10:00,385.15,385.39,384.99,385.35,4233.0,385.15,385.39,384.99,385.35,4233.0
2025-05-07 13:15:00,385.38,385.43,385.09,385.09,3031.0,385.38,385.43,385.09,385.09,3031.0
2025-05-07 13:20:00,385.16,385.39,385.0,385.29,4425.0,385.16,385.39,385.0,385.29,4425.0
2025-05-07 13:25:00,385.48,385.64,385.32,385.4,7617.0,385.48,385.64,385.32,385.4,7617.0
2025-05-07 13:30:00,385.35,385.48,385.03,385.07,2226.0,385.35,385.48,385.03,385.07,2226.0
2025-05-07 13:35:00,385.14,385.15,384.74,384.83,3010.0,385.14,385.15,384.74,384.83,3010.0
2025-05-07 13:40:00,384.8,385.15,384.74,384.91,4525.0,384.8,385.15,384.74,384.91,4525.0
2025-05-07 13:45:00,384.81,385.38,384.8,385.38,2750.0,384.81,385.38,384.8,385.38,2750.0
2025-05-07 13:50:00,385.34,385.5,384.27,384.41,9841.0,385.34,385.5,384.27,384.41,9841.0
2025-05-07 13:55:00,384.32,384.47,384.05,384.05,1999.0,384.32,384.47,384.05,384.05,1999.0
2025-05-07 14:00:00,384.05,384.75,383.63,384.14,6537.0,384.05,384.75,383.63,384.14,6537.0
2025-05-07 14:05:00,383.95,383.98,381.75,381.75,8471.0,383.95,383.98,381.75,381.75,8471.0
2025-05-07 14:10:00,382.05,382.69,381.9,382.15,6194.0,382.05,382.69,381.9,382.15,6194.0
2025-05-07 14:15:00,382.12,382.92,381.99,382.28,9014.0,382.12,382.92,381.99,382.28,9014.0
2025-05-07 14:20:00,382.27,382.83,382.07,382.47,8821.0,382.27,382.83,382.07,382.47,8821.0
2025-05-07 14:25:00,382.38,383.12,382.38,382.79,5723.0,382.38,383.12,382.38,382.79,5723.0
2025-05-07 14:30:00,382.94,384.0,382.72,383.71,8373.0,382.94,384.0,382.72,383.71,8373.0
2025-05-07 14:35:00,383.73,384.37,383.43,384.32,8051.0,383.73,384.37,383.43,384.32,8051.0
2025-05-07 14:40:00,384.35,384.92,384.35,384.43,6691.0,384.35,384.92,384.35,384.43,6691.0
2025-05-07 14:45:00,384.48,384.59,383.08,383.41,3936.0,384.48,384.59,383.08,383.41,3936.0
2025-05-07 14:50:00,383.55,383.76,382.71,383.24,5614.0,383.55,383.76,382.71,383.24,5614.0
2025-05-07 14:55:00,383.31,385.5,383.31,385.38,7643.0,383.31,385.5,383.31,385.38,7643.0
2025-05-07 15:00:00,385.16,385.35,384.77,384.98,8691.0,385.16,385.35,384.77,384.98,8691.0
2025-05-07 15:05:00,384.8,385.39,384.66,385.03,6056.0,384.8,385.39,384.66,385.03,6056.0
2025-05-07 15:10:00,385.18,385.18,384.34,384.87,5830.0,385.18,385.18,384.34,384.87,5830.0
2025-05-07 15:15:00,385.1,385.16,384.43,385.15,5018.0,385.1,385.16,384.43,385.15,5018.0
2025-05-07 15:20:00,385.14,385.22,384.65,384.7,5432.0,385.14,385.22,384.65,384.7,5432.0
2025-05-07 15:25:00,384.68,384.68,383.49,383.77,5565.0,384.68,384.68,383.49,383.77,5565.0
2025-05-07 15:30:00,383.83,384.17,383.65,383.65,7888.0,383.83,384.17,383.65,383.65,7888.0
2025-05-07 15:35:00,383.54,384.44,383.54,384.28,6551.0,383.54,384.44,383.54,384.28,6551.0
2025-05-07 15:40:00,384.41,387.83,384.24,386.65,24597.0,384.41,387.83,384.24,386.65,24597.0
2025-05-07 15:45:00,386.73,387.02,385.12,385.13,11919.0,386.73,387.02,385.12,385.13,11919.0
2025-05-07 15:50:00,384.97,385.3,383.94,384.42,25468.0,384.97,385.3,383.94,384.42,25468.0
2025-05-07 15:55:00,384.36,385.5,384.36,385.25,50529.0,384.36,385.5,384.36,385.25,50529.0
2025-05-08 09:30:00,388.3,388.62,386.0,386.77,49726.0,388.3,388.62,386.0,386.77,49726.0
2025-05-08 09:35:00,386.85,387.86,386.85,387.04,17681.0,386.85,387.86,386.85,387.04,17681.0
2025-05-08 09:40:00,387.18,387.72,386.39,387.63,24468.0,387.18,387.72,386.39,387.63,24468.0
2025-05-08 09:45:00,387.54,387.86,387.16,387.35,17281.0,387.54,387.86,387.16,387.35,17281.0
2025-05-08 09:50:00,387.35,388.05,387.11,387.44,17288.0,387.35,388.05,387.11,387.44,17288.0
2025-05-08 09:55:00,387.53,387.84,386.84,387.17,14978.0,387.53,387.84,386.84,387.17,14978.0
2025-05-08 10:00:00,387.17,387.59,386.95,387.29,14639.0,387.17,387.59,386.95,387.29,14639.0
2025-05-08 10:05:00,387.19,387.42,386.42,386.49,11748.0,387.19,387.42,386.42,386.49,11748.0
2025-05-08 10:10:00,386.38,387.11,386.28,387.1,14365.0,386.38,387.11,386.28,387.1,14365.0
2025-05-08 10:15:00,387.09,387.6,387.0,387.6,17540.0,387.09,387.6,387.0,387.6,17540.0
2025-05-08 10:20:00,387.6,388.17,387.4,387.75,16105.0,387.6,388.17,387.4,387.75,16105.0
2025-05-08 10:25:00,387.88,388.22,387.69,388.18,15713.0,387.88,388.22,387.69,388.18,15713.0
2025-05-08 10:30:00,388.26,388.74,388.01,388.49,10692.0,388.26,388.74,388.01,388.49,10692.0
2025-05-08 10:35:00,388.5,388.54,387.61,387.93,10684.0,388.5,388.54,387.61,387.93,10684.0
2025-05-08 10:40:00,387.83,388.24,387.09,387.31,9546.0,387.83,388.24,387.09,387.31,9546.0
2025-05-08 10:45:00,387.28,387.33,386.43,386.68,7950.0,387.28,387.33,386.43,386.68,7950.0
2025-05-08 10:50:00,386.72,386.72,384.97,385.43,19822.0,386.72,386.72,384.97,385.43,19822.0
2025-05-08 10:55:00,385.57,385.57,384.53,385.05,32672.0,385.57,385.57,384.53,385.05,32672.0
2025-05-08 11:00:00,384.9,385.16,384.36,384.6,8251.0,384.9,385.16,384.36,384.6,8251.0
2025-05-08 11:05:00,384.79,385.28,384.7,385.11,33730.0,384.79,385.28,384.7,385.11,33730.0
2025-05-08 11:10:00,385.13,385.24,384.58,384.65,17868.0,385.13,385.24,384.58,384.65,17868.0
2025-05-08 11:15:00,384.65,385.29,384.65,385.29,22018.0,384.65,385.29,384.65,385.29,22018.0
2025-05-08 11:20:00,385.37,386.16,385.23,386.12,24569.0,385.37,386.16,385.23,386.12,24569.0
2025-05-08 11:25:00,386.03,386.77,385.92,386.14,18959.0,386.03,386.77,385.92,386.14,18959.0
2025-05-08 11:30:00,386.34,386.37,385.43,386.3,24139.0,386.34,386.37,385.43,386.3,24139.0
2025-05-08 11:35:00,386.26,386.42,385.83,386.15,19646.0,386.26,386.42,385.83,386.15,19646.0
2025-05-08 11:40:00,386.26,388.26,386.26,387.54,7751.0,386.26,388.26,386.26,387.54,7751.0
2025-05-08 11:45:00,387.81,388.22,387.55,387.85,21949.0,387.81,388.22,387.55,387.85,21949.0
2025-05-08 11:50:00,387.85,387.98,387.36,387.78,15140.0,387.85,387.98,387.36,387.78,15140.0
2025-05-08 11:55:00,387.66,387.66,386.86,386.86,8360.0,387.66,387.66,386.86,386.86,8360.0
2025-05-08 12:00:00,386.95,387.36,386.81,387.06,8369.0,386.95,387.36,386.81,387.06,8369.0
2025-05-08 12:05:00,387.06,387.21,386.86,387.05,12590.0,387.06,387.21,386.86,387.05,12590.0
2025-05-08 12:10:00,387.19,387.67,387.02,387.61,10549.0,387.19,387.67,387.02,387.61,10549.0
2025-05-08 12:15:00,387.65,388.24,387.21,387.25,14809.0,387.65,388.24,387.21,387.25,14809.0
2025-05-08 12:20:00,387.36,387.79,386.93,387.05,9800.0,387.36,387.79,386.93,387.05,9800.0
2025-05-08 12:25:00,387.05,387.2,386.73,386.79,8252.0,387.05,387.2,386.73,386.79,8252.0
2025-05-08 12:30:00,386.86,387.1,386.7,386.7,6964.0,386.86,387.1,386.7,386.7,6964.0
2025-05-08 12:35:00,386.78,387.28,386.69,387.2,9485.0,386.78,387.28,386.69,387.2,9485.0
2025-05-08 12:40:00,387.19,387.34,386.85,387.11,13940.0,387.19,387.34,386.85,387.11,13940.0
2025-05-08 12:45:00,387.11,387.16,386.68,386.74,6920.0,387.11,387.16,386.68,386.74,6920.0
2025-05-08 12:50:00,386.71,386.9,386.39,386.5,15615.0,386.71,386.9,386.39,386.5,15615.0
2025-05-08 12:55:00,386.39,386.41,385.6,386.13,9470.0,386.39,386.41,385.6,386.13,9470.0
2025-05-08 13:00:00,386.13,386.16,385.63,385.75,8458.0,386.13,386.16,385.63,385.75,8458.0
2025-05-08 13:05:00,385.65,386.11,385.63,385.97,11001.0,385.65,386.11,385.63,385.97,11001.0
2025-05-08 13:10:00,385.88,386.13,385.58,386.13,14581.0,385.88,386.13,385.58,386.13,14581.0
2025-05-08 13:15:00,386.13,386.35,385.91,386.0,9367.0,386.13,386.35,385.91,386.0,9367.0
2025-05-08 13:20:00,386.04,386.14,385.52,385.69,12112.0,386.04,386.14,385.52,385.69,12112.0
2025-05-08 13:25:00,385.81,386.25,385.58,386.02,18681.0,385.81,386.25,385.58,386.02,18681.0
2025-05-08 13:30:00,385.87,386.23,385.79,386.06,11883.0,385.87,386.23,385.79,386.06,11883.0
2025-05-08 13:35:00,385.98,386.22,385.82,386.04,12233.0,385.98,386.22,385.82,386.04,12233.0
2025-05-08 13:40:00,386.12,386.21,385.78,386.17,10975.0,386.12,386.21,385.78,386.17,10975.0
2025-05-08 13:45:00,386.21,386.21,385.68,385.8,13154.0,386.21,386.21,385.68,385.8,13154.0
2025-05-08 13:50:00,385.76,386.7,385.76,386.46,23293.0,385.76,386.7,385.76,386.46,23293.0
2025-05-08 13:55:00,386.36,386.51,385.62,386.06,31920.0,386.36,386.51,385.62,386.06,31920.0
2025-05-08 14:00:00,386.06,386.4,385.82,385.99,16184.0,386.06,386.4,385.82,385.99,16184.0
2025-05-08 14:05:00,385.99,386.73,385.99,386.56,7428.0,385.99,386.73,385.99,386.56,7428.0
2025-05-08 14:10:00,386.61,386.78,386.25,386.71,12918.0,386.61,386.78,386.25,386.71,12918.0
2025-05-08 14:15:00,386.72,386.77,386.48,386.67,12842.0,386.72,386.77,386.48,386.67,12842.0
2025-05-08 14:20:00,386.65,386.8,386.43,386.5,10370.0,386.65,386.8,386.43,386.5,10370.0
2025-05-08 14:25:00,386.56,386.8,386.45,386.52,8052.0,386.56,386.8,386.45,386.52,8052.0
2025-05-08 14:30:00,386.52,387.28,386.51,387.17,22248.0,386.52,387.28,386.51,387.17,22248.0
2025-05-08 14:35:00,387.15,387.37,387.13,387.26,6345.0,387.15,387.37,387.13,387.26,6345.0
2025-05-08 14:40:00,387.22,387.47,387.17,387.37,9394.0,387.22,387.47,387.17,387.37,9394.0
2025-05-08 14:45:00,387.37,387.46,387.28,387.37,10636.0,387.37,387.46,387.28,387.37,10636.0
2025-05-08 14:50:00,387.37,387.37,386.98,387.15,7695.0,387.37,387.37,386.98,387.15,7695.0
2025-05-08 14:55:00,387.11,387.34,386.97,386.97,8404.0,387.11,387.34,386.97,386.97,8404.0
2025-05-08 15:00:00,387.02,387.1,386.65,387.05,7122.0,387.02,387.1,386.65,387.05,7122.0
2025-05-08 15:05:00,387.03,387.03,386.61,386.67,9199.0,387.03,387.03,386.61,386.67,9199.0
2025-05-08 15:10:00,386.62,386.9,386.49,386.62,8208.0,386.62,386.9,386.49,386.62,8208.0
2025-05-08 15:15:00,386.59,386.96,386.5,386.96,7700.0,386.59,386.96,386.5,386.96,7700.0
2025-05-08 15:20:00,386.86,387.57,386.86,387.37,13596.0,386.86,387.57,386.86,387.37,13596.0
2025-05-08 15:25:00,387.38,387.58,386.77,387.27,11236.0,387.38,387.58,386.77,387.27,11236.0
2025-05-08 15:30:00,387.29,387.33,386.96,386.97,10454.0,387.29,387.33,386.96,386.97,10454.0
2025-05-08 15:35:00,386.9,386.95,386.47,386.49,14242.0,386.9,386.95,386.47,386.49,14242.0
2025-05-08 15:40:00,386.47,386.6,386.11,386.11,11874.0,386.47,386.6,386.11,386.11,11874.0
2025-05-08 15:45:00,386.04,386.13,385.28,385.67,36670.0,386.04,386.13,385.28,385.67,36670.0
2025-05-08 15:50:00,385.67,385.68,384.72,384.85,19866.0,385.67,385.68,384.72,384.85,19866.0
2025-05-08 15:55:00,384.76,384.92,383.4,383.84,104397.0,384.76,384.92,383.4,383.84,104397.0
2025-05-09 09:30:00,386.24,386.76,382.33,385.1,93782.0,386.24,386.76,382.33,385.1,93782.0
2025-05-09 09:35:00,385.32,385.52,384.68,385.19,24269.0,385.32,385.52,384.68,385.19,24269.0
2025-05-09 09:40:00,385.18,386.05,385.18,385.58,16515.0,385.18,386.05,385.18,385.58,16515.0
2025-05-09 09:45:00,385.68,386.01,385.52,385.88,9554.0,385.68,386.01,385.52,385.88,9554.0
2025-05-09 09:50:00,385.81,386.03,385.5,385.79,35905.0,385.81,386.03,385.5,385.79,35905.0
2025-05-09 09:55:00,385.79,387.0,385.79,386.94,35107.0,385.79,387.0,385.79,386.94,35107.0
2025-05-09 10:00:00,386.81,387.76,386.8,387.58,22837.0,386.81,387.76,386.8,387.58,22837.0
2025-05-09 10:05:00,387.56,388.77,387.36,387.96,29750.0,387.56,388.77,387.36,387.96,29750.0
2025-05-09 10:10:00,387.84,388.46,387.81,388.24,17068.0,387.84,388.46,387.81,388.24,17068.0
2025-05-09 10:15:00,388.38,388.38,386.72,386.8,10032.0,388.38,388.38,386.72,386.8,10032.0
2025-05-09 10:20:00,386.61,386.68,385.76,386.53,39687.0,386.61,386.68,385.76,386.53,39687.0
2025-05-09 10:25:00,386.47,386.53,385.12,385.24,14499.0,386.47,386.53,385.12,385.24,14499.0
2025-05-09 10:30:00,385.19,385.75,384.87,384.87,17241.0,385.19,385.75,384.87,384.87,17241.0
2025-05-09 10:35:00,385.03,385.03,384.07,384.28,4908.0,385.03,385.03,384.07,384.28,4908.0
2025-05-09 10:40:00,384.21,384.45,383.78,384.45,14974.0,384.21,384.45,383.78,384.45,14974.0
2025-05-09 10:45:00,384.42,384.61,384.09,384.59,4830.0,384.42,384.61,384.09,384.59,4830.0
2025-05-09 10:50:00,384.69,384.78,384.0,384.13,7525.0,384.69,384.78,384.0,384.13,7525.0
2025-05-09 10:55:00,384.37,384.9,384.18,384.81,4882.0,384.37,384.9,384.18,384.81,4882.0
2025-05-09 11:00:00,384.81,385.37,384.81,385.33,4269.0,384.81,385.37,384.81,385.33,4269.0
2025-05-09 11:05:00,385.27,385.66,385.27,385.3,4939.0,385.27,385.66,385.27,385.3,4939.0
2025-05-09 11:10:00,385.23,385.23,384.29,384.83,15965.0,385.23,385.23,384.29,384.83,15965.0
2025-05-09 11:15:00,384.88,385.28,384.72,384.94,5116.0,384.88,385.28,384.72,384.94,5116.0
2025-05-09 11:20:00,385.01,385.09,384.65,385.04,5682.0,385.01,385.09,384.65,385.04,5682.0
2025-05-09 11:25:00,385.18,385.42,384.94,384.95,3500.0,385.18,385.42,384.94,384.95,3500.0
2025-05-09 11:30:00,384.98,385.25,384.58,385.25,7814.0,384.98,385.25,384.58,385.25,7814.0
2025-05-09 11:35:00,385.3,385.55,384.97,385.37,6581.0,385.3,385.55,384.97,385.37,6581.0
2025-05-09 11:40:00,385.38,385.51,385.21,385.32,4375.0,385.38,385.51,385.21,385.32,4375.0
2025-05-09 11:45:00,385.28,385.84,385.26,385.55,5120.0,385.28,385.84,385.26,385.55,5120.0
2025-05-09 11:50:00,385.5,385.96,385.5,385.77,4354.0,385.5,385.96,385.5,385.77,4354.0
2025-05-09 11:55:00,385.72,386.23,385.71,386.13,10967.0,385.72,386.23,385.71,386.13,10967.0
2025-05-09 12:00:00,386.09,386.1,385.0,385.0,5245.0,386.09,386.1,385.0,385.0,5245.0
2025-05-09 12:05:00,384.7,385.2,384.7,384.78,4107.0,384.7,385.2,384.7,384.78,4107.0
2025-05-09 12:10:00,384.72,384.98,384.4,384.93,5227.0,384.72,384.98,384.4,384.93,5227.0
2025-05-09 12:15:00,384.94,385.25,384.65,385.15,5166.0,384.94,385.25,384.65,385.15,5166.0
2025-05-09 12:20:00,385.08,385.34,385.02,385.06,3629.0,385.08,385.34,385.02,385.06,3629.0
2025-05-09 12:25:00,385.08,385.29,384.93,385.14,7913.0,385.08,385.29,384.93,385.14,7913.0
2025-05-09 12:30:00,384.96,385.22,384.64,384.64,9183.0,384.96,385.22,384.64,384.64,9183.0
2025-05-09 12:35:00,384.87,385.29,384.85,384.96,8059.0,384.87,385.29,384.85,384.96,8059.0
2025-05-09 12:40:00,384.96,385.18,384.88,385.04,3309.0,384.96,385.18,384.88,385.04,3309.0
2025-05-09 12:45:00,384.92,384.99,384.36,384.38,4451.0,384.92,384.99,384.36,384.38,4451.0
2025-05-09 12:50:00,384.63,384.73,384.46,384.72,4982.0,384.63,384.73,384.46,384.72,4982.0
2025-05-09 12:55:00,384.85,384.87,384.62,384.65,2400.0,384.85,384.87,384.62,384.65,2400.0
2025-05-09 13:00:00,384.71,385.04,384.63,384.76,4866.0,384.71,385.04,384.63,384.76,4866.0
2025-05-09 13:05:00,384.76,385.01,384.61,385.0,3494.0,384.76,385.01,384.61,385.0,3494.0
2025-05-09 13:10:00,384.95,385.15,384.52,384.55,3772.0,384.95,385.15,384.52,384.55,3772.0
2025-05-09 13:15:00,384.5,385.0,384.5,384.86,5587.0,384.5,385.0,384.5,384.86,5587.0
2025-05-09 13:20:00,384.95,385.1,384.26,384.97,10585.0,384.95,385.1,384.26,384.97,10585.0
2025-05-09 13:25:00,385.12,385.15,385.0,385.06,2543.0,385.12,385.15,385.0,385.06,2543.0
2025-05-09 13:30:00,385.02,385.26,384.87,385.18,8904.0,385.02,385.26,384.87,385.18,8904.0
2025-05-09 13:35:00,385.18,385.52,385.08,385.1,5941.0,385.18,385.52,385.08,385.1,5941.0
2025-05-09 13:40:00,384.93,385.07,384.53,384.91,20848.0,384.93,385.07,384.53,384.91,20848.0
2025-05-09 13:45:00,384.92,384.93,384.7,384.81,15146.0,384.92,384.93,384.7,384.81,15146.0
2025-05-09 13:50:00,384.81,385.06,384.57,385.06,9038.0,384.81,385.06,384.57,385.06,9038.0
2025-05-09 13:55:00,385.04,385.2,384.97,385.05,4335.0,385.04,385.2,384.97,385.05,4335.0
2025-05-09 14:00:00,385.11,385.12,384.53,384.53,7286.0,385.11,385.12,384.53,384.53,7286.0
2025-05-09 14:05:00,384.53,384.73,384.47,384.49,5313.0,384.53,384.73,384.47,384.49,5313.0
2025-05-09 14:10:00,384.39,384.54,384.34,384.36,5269.0,384.39,384.54,384.34,384.36,5269.0
2025-05-09 14:15:00,384.36,384.65,383.94,384.28,6158.0,384.36,384.65,383.94,384.28,6158.0
2025-05-09 14:20:00,384.31,384.54,384.17,384.32,4579.0,384.31,384.54,384.17,384.32,4579.0
2025-05-09 14:25:00,384.59,384.68,384.5,384.66,6211.0,384.59,384.68,384.5,384.66,6211.0
2025-05-09 14:30:00,384.67,384.92,384.58,384.81,5672.0,384.67,384.92,384.58,384.81,5672.0
2025-05-09 14:35:00,384.82,384.84,384.42,384.5,4829.0,384.82,384.84,384.42,384.5,4829.0
2025-05-09 14:40:00,384.47,384.58,384.4,384.54,8521.0,384.47,384.58,384.4,384.54,8521.0
2025-05-09 14:45:00,384.59,384.95,384.58,384.85,2781.0,384.59,384.95,384.58,384.85,2781.0
2025-05-09 14:50:00,384.95,385.09,384.63,384.67,3578.0,384.95,385.09,384.63,384.67,3578.0
2025-05-09 14:55:00,384.72,384.74,384.48,384.54,8413.0,384.72,384.74,384.48,384.54,8413.0
2025-05-09 15:00:00,384.59,384.83,384.45,384.77,4123.0,384.59,384.83,384.45,384.77,4123.0
2025-05-09 15:05:00,384.85,385.08,384.72,385.06,4671.0,384.85,385.08,384.72,385.06,4671.0
2025-05-09 15:10:00,385.11,385.15,384.44,384.44,15237.0,385.11,385.15,384.44,384.44,15237.0
2025-05-09 15:15:00,384.55,385.05,384.55,385.01,6385.0,384.55,385.05,384.55,385.01,6385.0
2025-05-09 15:20:00,384.83,384.91,384.33,384.63,7467.0,384.83,384.91,384.33,384.63,7467.0
2025-05-09 15:25:00,384.57,384.57,384.08,384.14,4311.0,384.57,384.57,384.08,384.14,4311.0
2025-05-09 15:30:00,384.16,384.38,383.82,384.26,11864.0,384.16,384.38,383.82,384.26,11864.0
2025-05-09 15:35:00,384.28,384.39,384.01,384.12,8396.0,384.28,384.39,384.01,384.12,8396.0
2025-05-09 15:40:00,384.12,384.33,383.98,384.2,8701.0,384.12,384.33,383.98,384.2,8701.0
2025-05-09 15:45:00,384.2,384.2,383.36,383.54,12805.0,384.2,384.2,383.36,383.54,12805.0
2025-05-09 15:50:00,383.61,383.97,383.45,383.77,20153.0,383.61,383.97,383.45,383.77,20153.0
2025-05-09 15:55:00,383.73,383.76,382.88,383.19,40622.0,383.73,383.76,382.88,383.19,40622.0
2025-05-12 09:30:00,393.53,397.43,393.53,397.16,82926.0,393.53,397.43,393.53,397.16,82926.0
2025-05-12 09:35:00,397.26,397.82,396.03,396.35,29460.0,397.26,397.82,396.03,396.35,29460.0
2025-05-12 09:40:00,396.28,396.5,395.17,395.36,40228.0,396.28,396.5,395.17,395.36,40228.0
2025-05-12 09:45:00,395.6,396.36,394.13,394.82,35052.0,395.6,396.36,394.13,394.82,35052.0
2025-05-12 09:50:00,394.75,396.4,394.73,396.12,17056.0,394.75,396.4,394.73,396.12,17056.0
2025-05-12 09:55:00,396.11,396.19,395.3,395.87,14910.0,396.11,396.19,395.3,395.87,14910.0
2025-05-12 10:00:00,396.11,396.3,395.23,395.85,30879.0,396.11,396.3,395.23,395.85,30879.0
2025-05-12 10:05:00,395.77,396.59,395.77,395.95,14492.0,395.77,396.59,395.77,395.95,14492.0
2025-05-12 10:10:00,395.91,396.45,395.78,395.78,15594.0,395.91,396.45,395.78,395.78,15594.0
2025-05-12 10:15:00,395.87,395.94,394.96,395.4,10503.0,395.87,395.94,394.96,395.4,10503.0
2025-05-12 10:20:00,395.39,395.51,394.3,395.02,13446.0,395.39,395.51,394.3,395.02,13446.0
2025-05-12 10:25:00,395.02,395.02,393.01,393.35,13632.0,395.02,395.02,393.01,393.35,13632.0
2025-05-12 10:30:00,393.29,394.18,392.8,393.25,30254.0,393.29,394.18,392.8,393.25,30254.0
2025-05-12 10:35:00,393.21,394.16,393.15,394.14,7810.0,393.21,394.16,393.15,394.14,7810.0
2025-05-12 10:40:00,394.05,395.25,393.96,395.22,15662.0,394.05,395.25,393.96,395.22,15662.0
2025-05-12 10:45:00,395.4,395.58,394.61,394.62,10202.0,395.4,395.58,394.61,394.62,10202.0
2025-05-12 10:50:00,394.58,394.7,394.26,394.66,7635.0,394.58,394.7,394.26,394.66,7635.0
2025-05-12 10:55:00,394.72,394.79,393.7,393.7,6001.0,394.72,394.79,393.7,393.7,6001.0
2025-05-12 11:00:00,393.62,394.36,393.56,394.2,5166.0,393.62,394.36,393.56,394.2,5166.0
2025-05-12 11:05:00,394.11,394.31,393.33,393.55,28409.0,394.11,394.31,393.33,393.55,28409.0
2025-05-12 11:10:00,393.55,393.74,393.08,393.34,14312.0,393.55,393.74,393.08,393.34,14312.0
2025-05-12 11:15:00,393.33,393.93,393.0,393.85,15521.0,393.33,393.93,393.0,393.85,15521.0
2025-05-12 11:20:00,393.72,394.04,393.3,393.55,14545.0,393.72,394.04,393.3,393.55,14545.0
2025-05-12 11:25:00,393.5,393.92,393.23,393.37,18307.0,393.5,393.92,393.23,393.37,18307.0
2025-05-12 11:30:00,393.48,394.08,393.37,393.9,17505.0,393.48,394.08,393.37,393.9,17505.0
2025-05-12 11:35:00,393.74,394.07,393.4,393.4,6682.0,393.74,394.07,393.4,393.4,6682.0
2025-05-12 11:40:00,393.48,393.8,393.17,393.62,2931.0,393.48,393.8,393.17,393.62,2931.0
2025-05-12 11:45:00,393.75,393.75,393.33,393.36,9665.0,393.75,393.75,393.33,393.36,9665.0
2025-05-12 11:50:00,393.39,393.52,393.12,393.34,4854.0,393.39,393.52,393.12,393.34,4854.0
2025-05-12 11:55:00,393.34,393.58,392.75,393.01,12351.0,393.34,393.58,392.75,393.01,12351.0
2025-05-12 12:00:00,393.03,393.38,392.83,393.09,6706.0,393.03,393.38,392.83,393.09,6706.0
2025-05-12 12:05:00,393.07,393.31,393.07,393.25,12548.0,393.07,393.31,393.07,393.25,12548.0
2025-05-12 12:10:00,393.27,394.01,393.21,394.0,10291.0,393.27,394.01,393.21,394.0,10291.0
2025-05-12 12:15:00,393.91,394.01,393.66,393.93,12456.0,393.91,394.01,393.66,393.93,12456.0
2025-05-12 12:20:00,393.8,394.48,393.77,394.48,16692.0,393.8,394.48,393.77,394.48,16692.0
2025-05-12 12:25:00,394.57,394.57,393.82,394.1,17813.0,394.57,394.57,393.82,394.1,17813.0
2025-05-12 12:30:00,394.13,394.37,393.91,394.37,10530.0,394.13,394.37,393.91,394.37,10530.0
2025-05-12 12:35:00,394.36,394.36,394.02,394.08,10275.0,394.36,394.36,394.02,394.08,10275.0
2025-05-12 12:40:00,394.08,394.38,393.88,394.36,11540.0,394.08,394.38,393.88,394.36,11540.0
2025-05-12 12:45:00,394.25,394.7,394.1,394.69,11289.0,394.25,394.7,394.1,394.69,11289.0
2025-05-12 12:50:00,394.73,394.79,394.58,394.61,8504.0,394.73,394.79,394.58,394.61,8504.0
2025-05-12 12:55:00,394.6,394.79,394.35,394.72,15609.0,394.6,394.79,394.35,394.72,15609.0
2025-05-12 13:00:00,394.75,395.1,394.67,394.9,11235.0,394.75,395.1,394.67,394.9,11235.0
2025-05-12 13:05:00,394.97,395.42,394.8,395.35,14418.0,394.97,395.42,394.8,395.35,14418.0
2025-05-12 13:10:00,395.36,395.42,394.98,395.25,13237.0,395.36,395.42,394.98,395.25,13237.0
2025-05-12 13:15:00,395.19,395.33,395.0,395.02,17710.0,395.19,395.33,395.0,395.02,17710.0
2025-05-12 13:20:00,395.01,395.16,394.86,395.04,8871.0,395.01,395.16,394.86,395.04,8871.0
2025-05-12 13:25:00,395.09,395.58,395.05,395.53,7377.0,395.09,395.58,395.05,395.53,7377.0
2025-05-12 13:30:00,395.41,395.81,395.28,395.35,8699.0,395.41,395.81,395.28,395.35,8699.0
2025-05-12 13:35:00,395.35,395.39,394.89,395.07,9435.0,395.35,395.39,394.89,395.07,9435.0
2025-05-12 13:40:00,394.99,395.27,394.89,394.94,10359.0,394.99,395.27,394.89,394.94,10359.0
2025-05-12 13:45:00,394.94,395.17,394.76,394.93,13001.0,394.94,395.17,394.76,394.93,13001.0
2025-05-12 13:50:00,394.96,395.15,394.64,394.88,14647.0,394.96,395.15,394.64,394.88,14647.0
2025-05-12 13:55:00,394.77,394.85,394.53,394.69,14987.0,394.77,394.85,394.53,394.69,14987.0
2025-05-12 14:00:00,394.65,395.4,394.63,395.25,14937.0,394.65,395.4,394.63,395.25,14937.0
2025-05-12 14:05:00,395.17,395.45,394.99,395.3,10225.0,395.17,395.45,394.99,395.3,10225.0
2025-05-12 14:10:00,395.35,395.35,395.07,395.3,8478.0,395.35,395.35,395.07,395.3,8478.0
2025-05-12 14:15:00,395.35,395.78,395.18,395.71,9796.0,395.35,395.78,395.18,395.71,9796.0
2025-05-12 14:20:00,395.63,395.72,395.32,395.33,7262.0,395.63,395.72,395.32,395.33,7262.0
2025-05-12 14:25:00,395.39,395.69,395.13,395.55,14569.0,395.39,395.69,395.13,395.55,14569.0
2025-05-12 14:30:00,395.35,395.73,395.35,395.67,22114.0,395.35,395.73,395.35,395.67,22114.0
2025-05-12 14:35:00,395.68,396.12,395.48,396.03,13470.0,395.68,396.12,395.48,396.03,13470.0
2025-05-12 14:40:00,396.03,396.11,395.46,395.52,10435.0,396.03,396.11,395.46,395.52,10435.0
2025-05-12 14:45:00,395.52,395.65,395.4,395.48,7933.0,395.52,395.65,395.4,395.48,7933.0
2025-05-12 14:50:00,395.43,395.6,395.3,395.32,8546.0,395.43,395.6,395.3,395.32,8546.0
2025-05-12 14:55:00,395.37,395.44,395.11,395.13,6590.0,395.37,395.44,395.11,395.13,6590.0
2025-05-12 15:00:00,395.11,395.38,394.94,395.38,9181.0,395.11,395.38,394.94,395.38,9181.0
2025-05-12 15:05:00,395.34,395.51,395.33,395.47,7502.0,395.34,395.51,395.33,395.47,7502.0
2025-05-12 15:10:00,395.45,395.51,395.16,395.21,15543.0,395.45,395.51,395.16,395.21,15543.0
2025-05-12 15:15:00,395.16,395.24,395.0,395.15,12322.0,395.16,395.24,395.0,395.15,12322.0
2025-05-12 15:20:00,395.16,395.16,394.65,394.71,9174.0,395.16,395.16,394.65,394.71,9174.0
2025-05-12 15:25:00,394.73,394.78,394.42,394.69,6583.0,394.73,394.78,394.42,394.69,6583.0
2025-05-12 15:30:00,394.69,394.85,394.63,394.69,14766.0,394.69,394.85,394.63,394.69,14766.0
2025-05-12 15:35:00,394.75,394.75,394.36,394.53,10575.0,394.75,394.75,394.36,394.53,10575.0
2025-05-12 15:40:00,394.53,394.66,394.29,394.31,13086.0,394.53,394.66,394.29,394.31,13086.0
2025-05-12 15:45:00,394.37,394.74,394.27,394.69,17491.0,394.37,394.74,394.27,394.69,17491.0
2025-05-12 15:50:00,394.72,396.36,394.61,395.78,69551.0,394.72,396.36,394.61,395.78,69551.0
2025-05-12 15:55:00,395.73,395.96,395.25,395.94,202319.0,395.73,395.96,395.25,395.94,202319.0
2025-05-13 09:30:00,395.9,396.56,395.4,395.55,40372.0,395.9,396.56,395.4,395.55,40372.0
2025-05-13 09:35:00,395.75,396.57,395.38,395.91,13069.0,395.75,396.57,395.38,395.91,13069.0
2025-05-13 09:40:00,395.9,396.0,394.9,395.31,17335.0,395.9,396.0,394.9,395.31,17335.0
2025-05-13 09:45:00,395.31,395.33,394.71,394.96,16260.0,395.31,395.33,394.71,394.96,16260.0
2025-05-13 09:50:00,394.97,396.57,394.96,396.53,9719.0,394.97,396.57,394.96,396.53,9719.0
2025-05-13 09:55:00,396.56,396.89,396.24,396.52,7166.0,396.56,396.89,396.24,396.52,7166.0
2025-05-13 10:00:00,396.62,397.14,396.39,396.71,9256.0,396.62,397.14,396.39,396.71,9256.0
2025-05-13 10:05:00,396.69,397.59,396.64,397.26,16055.0,396.69,397.59,396.64,397.26,16055.0
2025-05-13 10:10:00,397.04,397.43,396.59,397.35,11559.0,397.04,397.43,396.59,397.35,11559.0
2025-05-13 10:15:00,397.34,397.8,396.85,397.25,12216.0,397.34,397.8,396.85,397.25,12216.0
2025-05-13 10:20:00,397.15,397.54,396.75,397.43,20597.0,397.15,397.54,396.75,397.43,20597.0
2025-05-13 10:25:00,397.42,397.7,397.17,397.17,14111.0,397.42,397.7,397.17,397.17,14111.0
2025-05-13 10:30:00,397.27,397.91,397.14,397.69,23667.0,397.27,397.91,397.14,397.69,23667.0
2025-05-13 10:35:00,397.69,397.97,397.47,397.71,33544.0,397.69,397.97,397.47,397.71,33544.0
2025-05-13 10:40:00,397.87,398.0,397.39,397.53,8159.0,397.87,398.0,397.39,397.53,8159.0
2025-05-13 10:45:00,397.56,397.73,397.17,397.17,8849.0,397.56,397.73,397.17,397.17,8849.0
2025-05-13 10:50:00,397.28,397.41,396.96,397.13,15231.0,397.28,397.41,396.96,397.13,15231.0
2025-05-13 10:55:00,397.01,397.57,396.92,397.55,28689.0,397.01,397.57,396.92,397.55,28689.0
2025-05-13 11:00:00,397.56,397.86,397.39,397.55,10165.0,397.56,397.86,397.39,397.55,10165.0
2025-05-13 11:05:00,397.69,398.38,397.51,397.98,20802.0,397.69,398.38,397.51,397.98,20802.0
2025-05-13 11:10:00,397.85,398.04,397.73,397.85,8779.0,397.85,398.04,397.73,397.85,8779.0
2025-05-13 11:15:00,397.85,398.75,397.75,398.75,33503.0,397.85,398.75,397.75,398.75,33503.0
2025-05-13 11:20:00,398.67,398.72,397.97,397.98,8080.0,398.67,398.72,397.97,397.98,8080.0
2025-05-13 11:25:00,398.01,398.71,397.98,398.44,11052.0,398.01,398.71,397.98,398.44,11052.0
2025-05-13 11:30:00,398.33,398.41,398.05,398.25,12434.0,398.33,398.41,398.05,398.25,12434.0
2025-05-13 11:35:00,398.06,398.62,397.91,398.58,5496.0,398.06,398.62,397.91,398.58,5496.0
2025-05-13 11:40:00,398.57,398.81,398.35,398.62,10060.0,398.57,398.81,398.35,398.62,10060.0
2025-05-13 11:45:00,398.77,398.86,398.28,398.31,21816.0,398.77,398.86,398.28,398.31,21816.0
2025-05-13 11:50:00,398.29,398.43,397.9,397.96,20699.0,398.29,398.43,397.9,397.96,20699.0
2025-05-13 11:55:00,397.96,398.76,397.96,398.19,8344.0,397.96,398.76,397.96,398.19,8344.0
2025-05-13 12:00:00,398.29,398.3,397.62,397.92,15617.0,398.29,398.3,397.62,397.92,15617.0
2025-05-13 12:05:00,397.97,398.11,397.57,398.11,6824.0,397.97,398.11,397.57,398.11,6824.0
2025-05-13 12:10:00,398.08,398.25,397.86,398.18,8493.0,398.08,398.25,397.86,398.18,8493.0
2025-05-13 12:15:00,398.14,398.22,397.95,397.95,3193.0,398.14,398.22,397.95,397.95,3193.0
2025-05-13 12:20:00,397.91,398.32,397.83,398.17,5470.0,397.91,398.32,397.83,398.17,5470.0
2025-05-13 12:25:00,398.19,398.53,398.05,398.19,9529.0,398.19,398.53,398.05,398.19,9529.0
2025-05-13 12:30:00,398.24,398.79,398.23,398.76,11724.0,398.24,398.79,398.23,398.76,11724.0
2025-05-13 12:35:00,398.75,399.06,398.71,398.94,25031.0,398.75,399.06,398.71,398.94,25031.0
2025-05-13 12:40:00,398.96,399.07,398.87,399.0,14664.0,398.96,399.07,398.87,399.0,14664.0
2025-05-13 12:45:00,399.05,399.64,398.95,399.29,28219.0,399.05,399.64,398.95,399.29,28219.0
2025-05-13 12:50:00,399.42,399.67,399.0,399.67,10314.0,399.42,399.67,399.0,399.67,10314.0
2025-05-13 12:55:00,399.52,399.64,399.26,399.43,10601.0,399.52,399.64,399.26,399.43,10601.0
2025-05-13 13:00:00,399.3,399.31,399.0,399.18,3155.0,399.3,399.31,399.0,399.18,3155.0
2025-05-13 13:05:00,399.15,399.26,398.94,399.15,6532.0,399.15,399.26,398.94,399.15,6532.0
2025-05-13 13:10:00,399.04,399.2,398.9,399.08,5087.0,399.04,399.2,398.9,399.08,5087.0
2025-05-13 13:15:00,399.0,399.11,398.74,398.93,9465.0,399.0,399.11,398.74,398.93,9465.0
2025-05-13 13:20:00,398.99,399.03,398.75,398.94,14358.0,398.99,399.03,398.75,398.94,14358.0
2025-05-13 13:25:00,398.89,399.16,398.84,398.97,15260.0,398.89,399.16,398.84,398.97,15260.0
2025-05-13 13:30:00,398.94,399.55,398.93,399.5,19486.0,398.94,399.55,398.93,399.5,19486.0
2025-05-13 13:35:00,399.5,399.57,399.14,399.15,9569.0,399.5,399.57,399.14,399.15,9569.0
2025-05-13 13:40:00,399.18,399.3,398.97,399.13,6829.0,399.18,399.3,398.97,399.13,6829.0
2025-05-13 13:45:00,399.14,399.15,398.96,399.12,4380.0,399.14,399.15,398.96,399.12,4380.0
2025-05-13 13:50:00,399.02,399.3,398.7,398.8,6471.0,399.02,399.3,398.7,398.8,6471.0
2025-05-13 13:55:00,398.71,398.96,398.7,398.84,5278.0,398.71,398.96,398.7,398.84,5278.0
2025-05-13 14:00:00,398.88,399.09,398.78,399.02,5769.0,398.88,399.09,398.78,399.02,5769.0
2025-05-13 14:05:00,399.1,399.23,398.63,398.63,5917.0,399.1,399.23,398.63,398.63,5917.0
2025-05-13 14:10:00,398.75,398.9,398.35,398.44,4782.0,398.75,398.9,398.35,398.44,4782.0
2025-05-13 14:15:00,398.48,398.68,398.34,398.52,6671.0,398.48,398.68,398.34,398.52,6671.0
2025-05-13 14:20:00,398.44,398.87,398.44,398.59,11171.0,398.44,398.87,398.44,398.59,11171.0
2025-05-13 14:25:00,398.59,398.76,398.54,398.57,4771.0,398.59,398.76,398.54,398.57,4771.0
2025-05-13 14:30:00,398.47,398.69,398.4,398.44,5816.0,398.47,398.69,398.4,398.44,5816.0
2025-05-13 14:35:00,398.63,398.63,398.34,398.38,2121.0,398.63,398.63,398.34,398.38,2121.0
2025-05-13 14:40:00,398.25,398.47,398.19,398.38,4532.0,398.25,398.47,398.19,398.38,4532.0
2025-05-13 14:45:00,398.26,398.45,398.26,398.43,5079.0,398.26,398.45,398.26,398.43,5079.0
2025-05-13 14:50:00,398.29,398.52,398.28,398.44,9722.0,398.29,398.52,398.28,398.44,9722.0
2025-05-13 14:55:00,398.4,398.58,398.17,398.57,9943.0,398.4,398.58,398.17,398.57,9943.0
2025-05-13 15:00:00,398.43,398.89,398.41,398.49,5218.0,398.43,398.89,398.41,398.49,5218.0
2025-05-13 15:05:00,398.5,398.71,398.47,398.48,4726.0,398.5,398.71,398.47,398.48,4726.0
2025-05-13 15:10:00,398.44,398.65,398.35,398.64,8909.0,398.44,398.65,398.35,398.64,8909.0
2025-05-13 15:15:00,398.61,398.69,398.5,398.5,9876.0,398.61,398.69,398.5,398.5,9876.0
2025-05-13 15:20:00,398.5,398.51,397.88,398.1,14275.0,398.5,398.51,397.88,398.1,14275.0
2025-05-13 15:25:00,398.06,398.29,397.99,398.12,14989.0,398.06,398.29,397.99,398.12,14989.0
2025-05-13 15:30:00,398.06,398.44,398.05,398.21,8434.0,398.06,398.44,398.05,398.21,8434.0
2025-05-13 15:35:00,398.2,398.51,398.12,398.29,9559.0,398.2,398.51,398.12,398.29,9559.0
2025-05-13 15:40:00,398.28,398.62,398.15,398.41,12181.0,398.28,398.62,398.15,398.41,12181.0
2025-05-13 15:45:00,398.3,398.37,397.81,397.85,14923.0,398.3,398.37,397.81,397.85,14923.0
2025-05-13 15:50:00,398.08,398.08,397.14,397.55,45310.0,398.08,398.08,397.14,397.55,45310.0
2025-05-13 15:55:00,397.5,397.5,396.79,397.27,75925.0,397.5,397.5,396.79,397.27,75925.0
2025-05-14 09:30:00,396.85,399.14,396.42,398.67,49968.0,396.85,399.14,396.42,398.67,49968.0
2025-05-14 09:35:00,398.62,398.62,397.5,397.82,16320.0,398.62,398.62,397.5,397.82,16320.0
2025-05-14 09:40:00,397.81,398.6,397.81,398.41,15106.0,397.81,398.6,397.81,398.41,15106.0
2025-05-14 09:45:00,398.5,398.61,398.2,398.42,17174.0,398.5,398.61,398.2,398.42,17174.0
2025-05-14 09:50:00,398.5,398.92,397.91,398.35,17324.0,398.5,398.92,397.91,398.35,17324.0
2025-05-14 09:55:00,398.38,398.63,397.87,398.49,19194.0,398.38,398.63,397.87,398.49,19194.0
2025-05-14 10:00:00,398.49,399.0,397.79,399.0,13078.0,398.49,399.0,397.79,399.0,13078.0
2025-05-14 10:05:00,399.05,399.16,398.53,398.6,8982.0,399.05,399.16,398.53,398.6,8982.0
2025-05-14 10:10:00,398.58,399.04,398.03,398.89,15476.0,398.58,399.04,398.03,398.89,15476.0
2025-05-14 10:15:00,398.85,399.11,398.56,399.0,6953.0,398.85,399.11,398.56,399.0,6953.0
2025-05-14 10:20:00,399.06,400.04,398.89,399.5,41458.0,399.06,400.04,398.89,399.5,41458.0
2025-05-14 10:25:00,399.52,399.72,399.09,399.28,11303.0,399.52,399.72,399.09,399.28,11303.0
2025-05-14 10:30:00,399.41,399.52,398.87,398.95,4354.0,399.41,399.52,398.87,398.95,4354.0
2025-05-14 10:35:00,398.95,399.87,398.95,399.31,9802.0,398.95,399.87,398.95,399.31,9802.0
2025-05-14 10:40:00,399.33,399.7,399.17,399.56,20794.0,399.33,399.7,399.17,399.56,20794.0
2025-05-14 10:45:00,399.56,400.04,399.46,399.78,17354.0,399.56,400.04,399.46,399.78,17354.0
2025-05-14 10:50:00,399.81,399.88,399.41,399.41,7586.0,399.81,399.88,399.41,399.41,7586.0
2025-05-14 10:55:00,399.61,399.73,398.96,399.21,9000.0,399.61,399.73,398.96,399.21,9000.0
2025-05-14 11:00:00,399.09,399.14,398.22,398.27,8431.0,399.09,399.14,398.22,398.27,8431.0
2025-05-14 11:05:00,398.23,398.38,397.99,398.21,6948.0,398.23,398.38,397.99,398.21,6948.0
2025-05-14 11:10:00,398.13,398.41,398.04,398.3,6698.0,398.13,398.41,398.04,398.3,6698.0
2025-05-14 11:15:00,398.28,398.51,398.12,398.45,5203.0,398.28,398.51,398.12,398.45,5203.0
2025-05-14 11:20:00,398.41,398.81,398.41,398.55,5603.0,398.41,398.81,398.41,398.55,5603.0
2025-05-14 11:25:00,398.6,399.08,398.41,398.84,8913.0,398.6,399.08,398.41,398.84,8913.0
2025-05-14 11:30:00,398.78,398.83,398.54,398.61,4784.0,398.78,398.83,398.54,398.61,4784.0
2025-05-14 11:35:00,398.55,398.95,398.52,398.65,5593.0,398.55,398.95,398.52,398.65,5593.0
2025-05-14 11:40:00,398.71,399.05,398.71,398.75,4926.0,398.71,399.05,398.71,398.75,4926.0
2025-05-14 11:45:00,398.82,398.83,398.45,398.5,4797.0,398.82,398.83,398.45,398.5,4797.0
2025-05-14 11:50:00,398.47,398.98,398.46,398.87,4080.0,398.47,398.98,398.46,398.87,4080.0
2025-05-14 11:55:00,398.79,399.17,398.66,398.92,4545.0,398.79,399.17,398.66,398.92,4545.0
2025-05-14 12:00:00,398.89,399.27,398.74,399.15,5114.0,398.89,399.27,398.74,399.15,5114.0
2025-05-14 12:05:00,399.24,399.29,398.97,399.26,5718.0,399.24,399.29,398.97,399.26,5718.0
2025-05-14 12:10:00,399.2,399.38,398.91,399.1,7475.0,399.2,399.38,398.91,399.1,7475.0
2025-05-14 12:15:00,399.1,399.18,398.78,398.82,4357.0,399.1,399.18,398.78,398.82,4357.0
2025-05-14 12:20:00,398.86,399.06,398.65,399.03,7645.0,398.86,399.06,398.65,399.03,7645.0
2025-05-14 12:25:00,399.04,399.11,398.88,399.03,8729.0,399.04,399.11,398.88,399.03,8729.0
2025-05-14 12:30:00,398.96,399.51,398.84,399.44,12392.0,398.96,399.51,398.84,399.44,12392.0
2025-05-14 12:35:00,399.42,399.5,398.95,398.95,6819.0,399.42,399.5,398.95,398.95,6819.0
2025-05-14 12:40:00,399.03,399.03,398.66,398.83,3887.0,399.03,399.03,398.66,398.83,3887.0
2025-05-14 12:45:00,398.78,399.05,398.64,398.64,3377.0,398.78,399.05,398.64,398.64,3377.0
2025-05-14 12:50:00,398.65,398.9,398.65,398.74,3257.0,398.65,398.9,398.65,398.74,3257.0
2025-05-14 12:55:00,398.75,398.76,398.42,398.54,7241.0,398.75,398.76,398.42,398.54,7241.0
2025-05-14 13:00:00,398.47,398.71,398.25,398.37,5071.0,398.47,398.71,398.25,398.37,5071.0
2025-05-14 13:05:00,398.33,398.63,398.32,398.63,5200.0,398.33,398.63,398.32,398.63,5200.0
2025-05-14 13:10:00,398.46,398.53,398.05,398.11,5389.0,398.46,398.53,398.05,398.11,5389.0
2025-05-14 13:15:00,398.17,398.19,397.71,397.93,6435.0,398.17,398.19,397.71,397.93,6435.0
2025-05-14 13:20:00,397.84,397.89,397.44,397.49,3828.0,397.84,397.89,397.44,397.49,3828.0
2025-05-14 13:25:00,397.58,397.7,397.26,397.54,4408.0,397.58,397.7,397.26,397.54,4408.0
2025-05-14 13:30:00,397.61,397.7,397.42,397.69,4554.0,397.61,397.7,397.42,397.69,4554.0
2025-05-14 13:35:00,397.74,397.9,397.69,397.85,2410.0,397.74,397.9,397.69,397.85,2410.0
2025-05-14 13:40:00,397.86,398.14,397.85,397.88,3920.0,397.86,398.14,397.85,397.88,3920.0
2025-05-14 13:45:00,397.91,398.07,397.67,397.86,9497.0,397.91,398.07,397.67,397.86,9497.0
2025-05-14 13:50:00,397.89,398.13,397.87,397.96,2367.0,397.89,398.13,397.87,397.96,2367.0
2025-05-14 13:55:00,397.94,397.98,397.82,397.9,2778.0,397.94,397.98,397.82,397.9,2778.0
2025-05-14 14:00:00,397.83,397.9,397.71,397.88,5329.0,397.83,397.9,397.71,397.88,5329.0
2025-05-14 14:05:00,397.84,398.29,397.84,398.04,15942.0,397.84,398.29,397.84,398.04,15942.0
2025-05-14 14:10:00,398.07,398.08,397.63,398.03,9625.0,398.07,398.08,397.63,398.03,9625.0
2025-05-14 14:15:00,398.1,398.26,397.81,398.12,7491.0,398.1,398.26,397.81,398.12,7491.0
2025-05-14 14:20:00,398.04,398.37,397.97,398.07,3229.0,398.04,398.37,397.97,398.07,3229.0
2025-05-14 14:25:00,398.09,398.22,397.67,397.98,6078.0,398.09,398.22,397.67,397.98,6078.0
2025-05-14 14:30:00,398.0,398.5,397.89,398.29,9201.0,398.0,398.5,397.89,398.29,9201.0
2025-05-14 14:35:00,398.38,398.38,397.95,398.15,6681.0,398.38,398.38,397.95,398.15,6681.0
2025-05-14 14:40:00,398.13,398.3,398.1,398.23,5685.0,398.13,398.3,398.1,398.23,5685.0
2025-05-14 14:45:00,398.31,398.31,398.12,398.24,7839.0,398.31,398.31,398.12,398.24,7839.0
2025-05-14 14:50:00,398.15,398.61,398.15,398.33,8972.0,398.15,398.61,398.15,398.33,8972.0
2025-05-14 14:55:00,398.31,398.5,398.2,398.46,4431.0,398.31,398.5,398.2,398.46,4431.0
2025-05-14 15:00:00,398.42,398.54,398.28,398.35,7136.0,398.42,398.54,398.28,398.35,7136.0
2025-05-14 15:05:00,398.29,398.83,398.21,398.44,10397.0,398.29,398.83,398.21,398.44,10397.0
2025-05-14 15:10:00,398.46,398.52,398.24,398.31,6694.0,398.46,398.52,398.24,398.31,6694.0
2025-05-14 15:15:00,398.39,398.81,398.36,398.61,31687.0,398.39,398.81,398.36,398.61,31687.0
2025-05-14 15:20:00,398.6,398.63,398.25,398.44,11034.0,398.6,398.63,398.25,398.44,11034.0
2025-05-14 15:25:00,398.43,398.82,398.28,398.77,9043.0,398.43,398.82,398.28,398.77,9043.0
2025-05-14 15:30:00,398.75,398.82,398.49,398.54,16234.0,398.75,398.82,398.49,398.54,16234.0
2025-05-14 15:35:00,398.65,399.08,398.46,398.73,22600.0,398.65,399.08,398.46,398.73,22600.0
2025-05-14 15:40:00,398.79,399.05,398.67,398.77,21150.0,398.79,399.05,398.67,398.77,21150.0
2025-05-14 15:45:00,398.65,399.16,398.64,399.14,21050.0,398.65,399.16,398.64,399.14,21050.0
2025-05-14 15:50:00,399.16,400.12,399.16,399.74,28591.0,399.16,400.12,399.16,399.74,28591.0
2025-05-14 15:55:00,399.56,399.66,399.05,399.47,65173.0,399.56,399.66,399.05,399.47,65173.0
2025-05-15 09:30:00,399.6,401.47,399.35,401.25,63712.0,399.6,401.47,399.35,401.25,63712.0
2025-05-15 09:35:00,401.46,401.47,400.35,400.44,14764.0,401.46,401.47,400.35,400.44,14764.0
2025-05-15 09:40:00,400.44,401.27,400.29,401.16,10881.0,400.44,401.27,400.29,401.16,10881.0
2025-05-15 09:45:00,401.18,401.33,400.43,401.33,15698.0,401.18,401.33,400.43,401.33,15698.0
2025-05-15 09:50:00,401.33,401.71,400.94,401.14,11993.0,401.33,401.71,400.94,401.14,11993.0
2025-05-15 09:55:00,401.14,401.28,400.53,401.28,15074.0,401.14,401.28,400.53,401.28,15074.0
2025-05-15 10:00:00,401.19,401.73,401.19,401.71,8154.0,401.19,401.73,401.19,401.71,8154.0
2025-05-15 10:05:00,401.69,401.69,401.09,401.09,11373.0,401.69,401.69,401.09,401.09,11373.0
2025-05-15 10:10:00,401.0,401.57,400.87,401.15,8011.0,401.0,401.57,400.87,401.15,8011.0
2025-05-15 10:15:00,401.05,401.28,400.88,401.14,13306.0,401.05,401.28,400.88,401.14,13306.0
2025-05-15 10:20:00,401.1,401.91,401.06,401.74,12262.0,401.1,401.91,401.06,401.74,12262.0
2025-05-15 10:25:00,401.83,401.83,401.41,401.81,11843.0,401.83,401.83,401.41,401.81,11843.0
2025-05-15 10:30:00,401.87,401.87,401.11,401.63,16271.0,401.87,401.87,401.11,401.63,16271.0
2025-05-15 10:35:00,401.57,402.32,401.46,401.9,11714.0,401.57,402.32,401.46,401.9,11714.0
2025-05-15 10:40:00,401.93,402.39,401.82,401.9,14451.0,401.93,402.39,401.82,401.9,14451.0
2025-05-15 10:45:00,402.05,402.09,401.21,401.22,11253.0,402.05,402.09,401.21,401.22,11253.0
2025-05-15 10:50:00,401.12,401.55,401.05,401.32,6640.0,401.12,401.55,401.05,401.32,6640.0
2025-05-15 10:55:00,401.38,401.75,401.22,401.75,4683.0,401.38,401.75,401.22,401.75,4683.0
2025-05-15 11:00:00,401.62,402.6,401.62,402.6,12270.0,401.62,402.6,401.62,402.6,12270.0
2025-05-15 11:05:00,402.56,402.61,402.31,402.47,16777.0,402.56,402.61,402.31,402.47,16777.0
2025-05-15 11:10:00,402.5,402.73,402.46,402.72,23669.0,402.5,402.73,402.46,402.72,23669.0
2025-05-15 11:15:00,402.68,403.46,402.67,402.75,18974.0,402.68,403.46,402.67,402.75,18974.0
2025-05-15 11:20:00,402.9,403.45,402.68,403.06,14432.0,402.9,403.45,402.68,403.06,14432.0
2025-05-15 11:25:00,403.21,403.21,402.66,402.93,15865.0,403.21,403.21,402.66,402.93,15865.0
2025-05-15 11:30:00,402.94,403.06,402.73,402.99,17389.0,402.94,403.06,402.73,402.99,17389.0
2025-05-15 11:35:00,402.93,402.94,402.61,402.85,16764.0,402.93,402.94,402.61,402.85,16764.0
2025-05-15 11:40:00,402.88,403.03,402.74,402.94,17775.0,402.88,403.03,402.74,402.94,17775.0
2025-05-15 11:45:00,403.0,403.67,402.92,403.38,24083.0,403.0,403.67,402.92,403.38,24083.0
2025-05-15 11:50:00,403.16,403.33,402.84,403.06,7145.0,403.16,403.33,402.84,403.06,7145.0
2025-05-15 11:55:00,403.02,403.29,402.86,403.22,9028.0,403.02,403.29,402.86,403.22,9028.0
2025-05-15 12:00:00,403.21,403.33,402.97,403.31,8920.0,403.21,403.33,402.97,403.31,8920.0
2025-05-15 12:05:00,403.35,403.59,403.26,403.5,17749.0,403.35,403.59,403.26,403.5,17749.0
2025-05-15 12:10:00,403.5,403.84,403.44,403.66,11713.0,403.5,403.84,403.44,403.66,11713.0
2025-05-15 12:15:00,403.63,403.66,403.16,403.23,7425.0,403.63,403.66,403.16,403.23,7425.0
2025-05-15 12:20:00,403.23,403.5,403.08,403.39,4766.0,403.23,403.5,403.08,403.39,4766.0
2025-05-15 12:25:00,403.41,403.6,403.15,403.55,9263.0,403.41,403.6,403.15,403.55,9263.0
2025-05-15 12:30:00,403.5,403.62,403.24,403.42,6407.0,403.5,403.62,403.24,403.42,6407.0
2025-05-15 12:35:00,403.46,403.81,403.42,403.74,8667.0,403.46,403.81,403.42,403.74,8667.0
2025-05-15 12:40:00,403.74,403.83,403.43,403.63,6328.0,403.74,403.83,403.43,403.63,6328.0
2025-05-15 12:45:00,403.64,403.8,403.6,403.7,14598.0,403.64,403.8,403.6,403.7,14598.0
2025-05-15 12:50:00,403.69,403.88,403.59,403.78,6785.0,403.69,403.88,403.59,403.78,6785.0
2025-05-15 12:55:00,403.81,404.01,403.66,404.0,9166.0,403.81,404.01,403.66,404.0,9166.0
2025-05-15 13:00:00,404.01,404.6,403.89,404.43,16840.0,404.01,404.6,403.89,404.43,16840.0
2025-05-15 13:05:00,404.43,404.44,403.92,403.94,7115.0,404.43,404.44,403.92,403.94,7115.0
2025-05-15 13:10:00,403.88,404.23,403.76,404.22,6308.0,403.88,404.23,403.76,404.22,6308.0
2025-05-15 13:15:00,404.18,404.76,404.11,404.58,22045.0,404.18,404.76,404.11,404.58,22045.0
2025-05-15 13:20:00,404.67,404.85,404.61,404.64,9850.0,404.67,404.85,404.61,404.64,9850.0
2025-05-15 13:25:00,404.65,404.84,404.39,404.79,7742.0,404.65,404.84,404.39,404.79,7742.0
2025-05-15 13:30:00,404.76,404.76,404.53,404.69,8554.0,404.76,404.76,404.53,404.69,8554.0
2025-05-15 13:35:00,404.61,404.72,404.31,404.39,7284.0,404.61,404.72,404.31,404.39,7284.0
2025-05-15 13:40:00,404.45,404.59,404.21,404.36,9611.0,404.45,404.59,404.21,404.36,9611.0
2025-05-15 13:45:00,404.4,404.41,403.86,404.0,9690.0,404.4,404.41,403.86,404.0,9690.0
2025-05-15 13:50:00,403.94,404.17,403.86,403.86,8318.0,403.94,404.17,403.86,403.86,8318.0
2025-05-15 13:55:00,403.97,404.03,403.66,403.78,6788.0,403.97,404.03,403.66,403.78,6788.0
2025-05-15 14:00:00,403.78,403.78,403.17,403.28,17038.0,403.78,403.78,403.17,403.28,17038.0
2025-05-15 14:05:00,403.29,403.42,403.09,403.26,5697.0,403.29,403.42,403.09,403.26,5697.0
2025-05-15 14:10:00,403.16,403.26,402.81,402.89,7210.0,403.16,403.26,402.81,402.89,7210.0
2025-05-15 14:15:00,402.85,403.13,402.39,402.52,5423.0,402.85,403.13,402.39,402.52,5423.0
2025-05-15 14:20:00,402.48,402.82,402.27,402.8,8627.0,402.48,402.82,402.27,402.8,8627.0
2025-05-15 14:25:00,402.92,403.23,402.6,403.15,10714.0,402.92,403.23,402.6,403.15,10714.0
2025-05-15 14:30:00,403.16,403.86,403.12,403.69,7271.0,403.16,403.86,403.12,403.69,7271.0
2025-05-15 14:35:00,403.56,403.66,403.19,403.42,9155.0,403.56,403.66,403.19,403.42,9155.0
2025-05-15 14:40:00,403.42,403.5,402.9,403.1,17823.0,403.42,403.5,402.9,403.1,17823.0
2025-05-15 14:45:00,403.08,403.14,402.79,403.05,20765.0,403.08,403.14,402.79,403.05,20765.0
2025-05-15 14:50:00,403.06,403.11,402.86,402.98,12332.0,403.06,403.11,402.86,402.98,12332.0
2025-05-15 14:55:00,403.05,403.1,402.68,402.76,11505.0,403.05,403.1,402.68,402.76,11505.0
2025-05-15 15:00:00,402.82,403.09,402.72,403.09,8739.0,402.82,403.09,402.72,403.09,8739.0
2025-05-15 15:05:00,403.09,403.15,402.45,402.7,18930.0,403.09,403.15,402.45,402.7,18930.0
2025-05-15 15:10:00,402.63,402.96,402.59,402.59,17426.0,402.63,402.96,402.59,402.59,17426.0
2025-05-15 15:15:00,402.58,403.23,402.58,402.98,12125.0,402.58,403.23,402.58,402.98,12125.0
2025-05-15 15:20:00,402.9,403.0,402.64,402.93,14147.0,402.9,403.0,402.64,402.93,14147.0
2025-05-15 15:25:00,403.0,403.0,402.39,402.67,12676.0,403.0,403.0,402.39,402.67,12676.0
2025-05-15 15:30:00,402.73,403.25,402.73,403.0,18807.0,402.73,403.25,402.73,403.0,18807.0
2025-05-15 15:35:00,402.93,403.26,402.92,403.04,16143.0,402.93,403.26,402.92,403.04,16143.0
2025-05-15 15:40:00,403.07,403.59,403.07,403.42,24332.0,403.07,403.59,403.07,403.42,24332.0
2025-05-15 15:45:00,403.44,403.65,403.4,403.6,21186.0,403.44,403.65,403.4,403.6,21186.0
2025-05-15 15:50:00,403.55,404.73,403.54,404.48,83155.0,403.55,404.73,403.54,404.48,83155.0
2025-05-15 15:55:00,404.52,404.84,403.89,404.56,106255.0,404.52,404.84,403.89,404.56,106255.0
2025-05-16 09:30:00,414.86,415.04,412.06,414.28,373345.0,414.86,415.04,412.06,414.28,373345.0
2025-05-16 09:35:00,413.91,414.48,413.0,413.93,43834.0,413.91,414.48,413.0,413.93,43834.0
2025-05-16 09:40:00,413.93,415.74,412.92,415.44,56725.0,413.93,415.74,412.92,415.44,56725.0
2025-05-16 09:45:00,415.5,417.68,415.2,417.49,44581.0,415.5,417.68,415.2,417.49,44581.0
2025-05-16 09:50:00,417.57,418.45,416.83,418.1,44634.0,417.57,418.45,416.83,418.1,44634.0
2025-05-16 09:55:00,418.02,420.4,418.02,420.15,67327.0,418.02,420.4,418.02,420.15,67327.0
2025-05-16 10:00:00,420.35,421.65,419.44,421.51,74461.0,420.35,421.65,419.44,421.51,74461.0
2025-05-16 10:05:00,421.53,421.77,419.9,420.34,84380.0,421.53,421.77,419.9,420.34,84380.0
2025-05-16 10:10:00,420.48,420.49,418.65,418.75,121773.0,420.48,420.49,418.65,418.75,121773.0
2025-05-16 10:15:00,418.69,418.89,417.96,418.63,48822.0,418.69,418.89,417.96,418.63,48822.0
2025-05-16 10:20:00,418.63,419.1,417.26,417.78,31573.0,418.63,419.1,417.26,417.78,31573.0
2025-05-16 10:25:00,417.87,417.97,416.31,416.32,23604.0,417.87,417.97,416.31,416.32,23604.0
2025-05-16 10:30:00,416.39,417.63,416.02,417.47,42443.0,416.39,417.63,416.02,417.47,42443.0
2025-05-16 10:35:00,417.43,418.44,417.0,417.98,42631.0,417.43,418.44,417.0,417.98,42631.0
2025-05-16 10:40:00,417.99,418.51,417.21,417.79,29378.0,417.99,418.51,417.21,417.79,29378.0
2025-05-16 10:45:00,418.02,418.8,417.28,418.61,28608.0,418.02,418.8,417.28,418.61,28608.0
2025-05-16 10:50:00,418.68,418.84,417.79,418.47,18279.0,418.68,418.84,417.79,418.47,18279.0
2025-05-16 10:55:00,418.6,418.95,418.12,418.31,27225.0,418.6,418.95,418.12,418.31,27225.0
2025-05-16 11:00:00,418.44,418.67,416.87,417.55,61368.0,418.44,418.67,416.87,417.55,61368.0
2025-05-16 11:05:00,417.55,417.74,416.57,416.73,27700.0,417.55,417.74,416.57,416.73,27700.0
2025-05-16 11:10:00,416.59,417.68,416.58,417.4,20136.0,416.59,417.68,416.58,417.4,20136.0
2025-05-16 11:15:00,417.4,417.54,415.85,416.49,27898.0,417.4,417.54,415.85,416.49,27898.0
2025-05-16 11:20:00,416.53,416.93,416.21,416.74,18154.0,416.53,416.93,416.21,416.74,18154.0
2025-05-16 11:25:00,416.77,416.99,416.45,416.67,15690.0,416.77,416.99,416.45,416.67,15690.0
2025-05-16 11:30:00,416.67,417.56,416.66,417.4,14023.0,416.67,417.56,416.66,417.4,14023.0
2025-05-16 11:35:00,417.44,417.76,417.13,417.53,15895.0,417.44,417.76,417.13,417.53,15895.0
2025-05-16 11:40:00,417.5,418.02,416.74,416.74,44726.0,417.5,418.02,416.74,416.74,44726.0
2025-05-16 11:45:00,416.91,417.13,415.83,415.97,43733.0,416.91,417.13,415.83,415.97,43733.0
2025-05-16 11:50:00,415.9,416.52,415.5,416.52,29624.0,415.9,416.52,415.5,416.52,29624.0
2025-05-16 11:55:00,416.51,416.51,415.3,415.87,11605.0,416.51,416.51,415.3,415.87,11605.0
2025-05-16 12:00:00,415.59,416.16,415.48,415.56,10855.0,415.59,416.16,415.48,415.56,10855.0
2025-05-16 12:05:00,415.46,415.65,415.0,415.18,23125.0,415.46,415.65,415.0,415.18,23125.0
2025-05-16 12:10:00,415.17,415.17,414.54,415.02,15971.0,415.17,415.17,414.54,415.02,15971.0
2025-05-16 12:15:00,414.95,415.45,414.33,414.43,27264.0,414.95,415.45,414.33,414.43,27264.0
2025-05-16 12:20:00,414.52,415.09,414.5,414.79,7380.0,414.52,415.09,414.5,414.79,7380.0
2025-05-16 12:25:00,414.82,415.01,414.42,414.47,4847.0,414.82,415.01,414.42,414.47,4847.0
2025-05-16 12:30:00,414.41,415.0,414.35,414.43,7679.0,414.41,415.0,414.35,414.43,7679.0
2025-05-16 12:35:00,414.58,415.02,414.58,414.99,21810.0,414.58,415.02,414.58,414.99,21810.0
2025-05-16 12:40:00,415.04,415.34,414.76,414.86,8526.0,415.04,415.34,414.76,414.86,8526.0
2025-05-16 12:45:00,415.1,415.14,414.73,414.73,9706.0,415.1,415.14,414.73,414.73,9706.0
2025-05-16 12:50:00,414.78,415.03,414.56,414.62,8040.0,414.78,415.03,414.56,414.62,8040.0
2025-05-16 12:55:00,414.8,415.13,414.67,414.85,5196.0,414.8,415.13,414.67,414.85,5196.0
2025-05-16 13:00:00,414.65,415.46,414.63,415.35,11251.0,414.65,415.46,414.63,415.35,11251.0
2025-05-16 13:05:00,415.3,415.41,414.85,414.85,11791.0,415.3,415.41,414.85,414.85,11791.0
2025-05-16 13:10:00,414.87,415.18,414.53,415.11,16707.0,414.87,415.18,414.53,415.11,16707.0
2025-05-16 13:15:00,415.24,415.5,414.98,415.33,7038.0,415.24,415.5,414.98,415.33,7038.0
2025-05-16 13:20:00,415.28,415.66,415.2,415.6,5681.0,415.28,415.66,415.2,415.6,5681.0
2025-05-16 13:25:00,415.5,415.52,415.19,415.33,7265.0,415.5,415.52,415.19,415.33,7265.0
2025-05-16 13:30:00,415.31,416.21,415.31,415.8,8897.0,415.31,416.21,415.31,415.8,8897.0
2025-05-16 13:35:00,415.79,415.89,414.8,414.89,14230.0,415.79,415.89,414.8,414.89,14230.0
2025-05-16 13:40:00,414.88,415.14,414.78,415.06,14254.0,414.88,415.14,414.78,415.06,14254.0
2025-05-16 13:45:00,415.07,415.32,414.98,415.02,5350.0,415.07,415.32,414.98,415.02,5350.0
2025-05-16 13:50:00,414.9,414.9,413.86,413.97,15195.0,414.9,414.9,413.86,413.97,15195.0
2025-05-16 13:55:00,413.98,414.79,413.86,414.79,12197.0,413.98,414.79,413.86,414.79,12197.0
2025-05-16 14:00:00,414.7,415.14,414.51,414.85,8228.0,414.7,415.14,414.51,414.85,8228.0
2025-05-16 14:05:00,414.95,415.12,414.71,414.94,11866.0,414.95,415.12,414.71,414.94,11866.0
2025-05-16 14:10:00,414.99,415.64,414.85,415.52,21207.0,414.99,415.64,414.85,415.52,21207.0
2025-05-16 14:15:00,415.42,415.74,415.38,415.55,20164.0,415.42,415.74,415.38,415.55,20164.0
2025-05-16 14:20:00,415.58,416.05,415.44,416.05,11115.0,415.58,416.05,415.44,416.05,11115.0
2025-05-16 14:25:00,416.08,416.39,415.93,416.28,20099.0,416.08,416.39,415.93,416.28,20099.0
2025-05-16 14:30:00,416.17,416.26,415.85,416.07,9874.0,416.17,416.26,415.85,416.07,9874.0
2025-05-16 14:35:00,415.96,416.19,415.85,416.06,10801.0,415.96,416.19,415.85,416.06,10801.0
2025-05-16 14:40:00,416.1,416.67,415.99,416.58,10141.0,416.1,416.67,415.99,416.58,10141.0
2025-05-16 14:45:00,416.62,417.28,416.62,416.79,18418.0,416.62,417.28,416.62,416.79,18418.0
2025-05-16 14:50:00,416.79,417.27,416.68,417.21,7227.0,416.79,417.27,416.68,417.21,7227.0
2025-05-16 14:55:00,417.18,417.3,416.58,416.74,19153.0,417.18,417.3,416.58,416.74,19153.0
2025-05-16 15:00:00,416.86,416.91,416.49,416.75,11036.0,416.86,416.91,416.49,416.75,11036.0
2025-05-16 15:05:00,416.74,417.34,416.7,417.34,14636.0,416.74,417.34,416.7,417.34,14636.0
2025-05-16 15:10:00,417.29,417.54,417.08,417.25,19607.0,417.29,417.54,417.08,417.25,19607.0
2025-05-16 15:15:00,417.2,417.3,416.71,417.01,21252.0,417.2,417.3,416.71,417.01,21252.0
2025-05-16 15:20:00,417.09,417.66,417.02,417.43,23531.0,417.09,417.66,417.02,417.43,23531.0
2025-05-16 15:25:00,417.36,417.57,417.0,417.26,29154.0,417.36,417.57,417.0,417.26,29154.0
2025-05-16 15:30:00,417.22,417.35,416.51,416.51,19066.0,417.22,417.35,416.51,416.51,19066.0
2025-05-16 15:35:00,416.5,417.12,416.43,417.0,26313.0,416.5,417.12,416.43,417.0,26313.0
2025-05-16 15:40:00,417.1,417.29,416.35,417.24,29052.0,417.1,417.29,416.35,417.24,29052.0
2025-05-16 15:45:00,417.24,417.24,416.54,416.68,32486.0,417.24,417.24,416.54,416.68,32486.0
2025-05-16 15:50:00,416.55,417.04,415.68,415.87,77511.0,416.55,417.04,415.68,415.87,77511.0
2025-05-16 15:55:00,415.72,417.32,415.68,417.06,126031.0,415.72,417.32,415.68,417.06,126031.0
2025-05-19 09:30:00,413.53,415.84,413.19,415.22,90493.0,413.53,415.84,413.19,415.22,90493.0
2025-05-19 09:35:00,415.37,416.81,415.14,416.64,16617.0,415.37,416.81,415.14,416.64,16617.0
2025-05-19 09:40:00,416.59,417.12,415.82,416.26,25451.0,416.59,417.12,415.82,416.26,25451.0
2025-05-19 09:45:00,416.16,417.05,415.84,415.98,13779.0,416.16,417.05,415.84,415.98,13779.0
2025-05-19 09:50:00,415.84,416.04,415.0,415.23,12864.0,415.84,416.04,415.0,415.23,12864.0
2025-05-19 09:55:00,415.21,416.41,415.03,416.01,18242.0,415.21,416.41,415.03,416.01,18242.0
2025-05-19 10:00:00,416.13,417.16,415.37,416.72,38371.0,416.13,417.16,415.37,416.72,38371.0
2025-05-19 10:05:00,416.84,417.2,416.5,417.03,13529.0,416.84,417.2,416.5,417.03,13529.0
2025-05-19 10:10:00,417.13,417.49,416.68,417.31,19702.0,417.13,417.49,416.68,417.31,19702.0
2025-05-19 10:15:00,417.18,417.84,417.07,417.8,10620.0,417.18,417.84,417.07,417.8,10620.0
2025-05-19 10:20:00,417.79,418.5,417.65,417.86,30185.0,417.79,418.5,417.65,417.86,30185.0
2025-05-19 10:25:00,418.0,418.15,417.48,418.13,6382.0,418.0,418.15,417.48,418.13,6382.0
2025-05-19 10:30:00,417.96,418.58,417.85,418.45,8688.0,417.96,418.58,417.85,418.45,8688.0
2025-05-19 10:35:00,418.44,418.56,417.81,417.93,11959.0,418.44,418.56,417.81,417.93,11959.0
2025-05-19 10:40:00,417.94,418.57,417.86,418.23,5808.0,417.94,418.57,417.86,418.23,5808.0
2025-05-19 10:45:00,418.22,418.4,417.33,417.43,6894.0,418.22,418.4,417.33,417.43,6894.0
2025-05-19 10:50:00,417.32,418.25,417.07,418.11,11754.0,417.32,418.25,417.07,418.11,11754.0
2025-05-19 10:55:00,418.19,418.19,417.5,417.5,6636.0,418.19,418.19,417.5,417.5,6636.0
2025-05-19 11:00:00,417.59,418.23,417.56,418.23,10227.0,417.59,418.23,417.56,418.23,10227.0
2025-05-19 11:05:00,418.22,418.42,417.76,417.81,4436.0,418.22,418.42,417.76,417.81,4436.0
2025-05-19 11:10:00,417.91,418.2,417.36,418.15,12367.0,417.91,418.2,417.36,418.15,12367.0
2025-05-19 11:15:00,418.25,418.72,418.21,418.61,4978.0,418.25,418.72,418.21,418.61,4978.0
2025-05-19 11:20:00,418.5,418.77,418.49,418.66,6266.0,418.5,418.77,418.49,418.66,6266.0
2025-05-19 11:25:00,418.65,418.71,418.39,418.42,3822.0,418.65,418.71,418.39,418.42,3822.0
2025-05-19 11:30:00,418.41,418.92,418.37,418.74,9757.0,418.41,418.92,418.37,418.74,9757.0
2025-05-19 11:35:00,418.67,419.11,418.6,419.08,5273.0,418.67,419.11,418.6,419.08,5273.0
2025-05-19 11:40:00,418.98,419.24,418.67,418.67,9082.0,418.98,419.24,418.67,418.67,9082.0
2025-05-19 11:45:00,418.7,418.94,418.55,418.55,7542.0,418.7,418.94,418.55,418.55,7542.0
2025-05-19 11:50:00,418.51,419.41,418.35,418.83,22648.0,418.51,419.41,418.35,418.83,22648.0
2025-05-19 11:55:00,418.98,419.34,418.91,419.19,6980.0,418.98,419.34,418.91,419.19,6980.0
2025-05-19 12:00:00,419.34,419.94,419.21,419.88,9420.0,419.34,419.94,419.21,419.88,9420.0
2025-05-19 12:05:00,419.81,420.3,419.32,420.07,22177.0,419.81,420.3,419.32,420.07,22177.0
2025-05-19 12:10:00,419.78,420.53,419.75,420.39,9789.0,419.78,420.53,419.75,420.39,9789.0
2025-05-19 12:15:00,420.34,420.34,419.89,419.97,6026.0,420.34,420.34,419.89,419.97,6026.0
2025-05-19 12:20:00,419.9,420.15,419.75,419.95,9303.0,419.9,420.15,419.75,419.95,9303.0
2025-05-19 12:25:00,419.94,420.34,419.9,420.3,14911.0,419.94,420.34,419.9,420.3,14911.0
2025-05-19 12:30:00,420.3,420.37,420.1,420.3,9099.0,420.3,420.37,420.1,420.3,9099.0
2025-05-19 12:35:00,420.33,420.34,419.95,420.04,12457.0,420.33,420.34,419.95,420.04,12457.0
2025-05-19 12:40:00,420.05,420.07,419.51,419.63,8167.0,420.05,420.07,419.51,419.63,8167.0
2025-05-19 12:45:00,419.49,419.66,419.31,419.48,4429.0,419.49,419.66,419.31,419.48,4429.0
2025-05-19 12:50:00,419.32,419.95,419.32,419.86,6547.0,419.32,419.95,419.32,419.86,6547.0
2025-05-19 12:55:00,419.93,420.4,419.89,420.19,7646.0,419.93,420.4,419.89,420.19,7646.0
2025-05-19 13:00:00,420.18,420.81,420.18,420.65,14423.0,420.18,420.81,420.18,420.65,14423.0
2025-05-19 13:05:00,420.7,421.25,420.4,421.25,12008.0,420.7,421.25,420.4,421.25,12008.0
2025-05-19 13:10:00,421.22,421.22,420.79,421.0,11848.0,421.22,421.22,420.79,421.0,11848.0
2025-05-19 13:15:00,421.19,421.27,420.63,420.66,13135.0,421.19,421.27,420.63,420.66,13135.0
2025-05-19 13:20:00,420.54,420.93,420.38,420.54,11597.0,420.54,420.93,420.38,420.54,11597.0
2025-05-19 13:25:00,420.38,420.58,420.24,420.27,10017.0,420.38,420.58,420.24,420.27,10017.0
2025-05-19 13:30:00,420.26,421.06,420.12,421.03,11726.0,420.26,421.06,420.12,421.03,11726.0
2025-05-19 13:35:00,420.94,420.97,420.49,420.63,6619.0,420.94,420.97,420.49,420.63,6619.0
2025-05-19 13:40:00,420.54,420.78,420.25,420.77,13556.0,420.54,420.78,420.25,420.77,13556.0
2025-05-19 13:45:00,420.57,420.73,420.39,420.57,11104.0,420.57,420.73,420.39,420.57,11104.0
2025-05-19 13:50:00,420.64,420.94,420.45,420.52,9913.0,420.64,420.94,420.45,420.52,9913.0
2025-05-19 13:55:00,420.47,420.8,420.41,420.71,10199.0,420.47,420.8,420.41,420.71,10199.0
2025-05-19 14:00:00,420.74,421.03,420.7,420.85,8867.0,420.74,421.03,420.7,420.85,8867.0
2025-05-19 14:05:00,420.85,420.85,420.54,420.58,6794.0,420.85,420.85,420.54,420.58,6794.0
2025-05-19 14:10:00,420.48,420.49,420.12,420.22,6607.0,420.48,420.49,420.12,420.22,6607.0
2025-05-19 14:15:00,420.22,420.22,419.56,419.81,8588.0,420.22,420.22,419.56,419.81,8588.0
2025-05-19 14:20:00,419.87,420.06,419.6,419.9,6848.0,419.87,420.06,419.6,419.9,6848.0
2025-05-19 14:25:00,419.9,420.21,419.82,419.82,5753.0,419.9,420.21,419.82,419.82,5753.0
2025-05-19 14:30:00,419.82,420.21,419.82,420.16,5199.0,419.82,420.21,419.82,420.16,5199.0
2025-05-19 14:35:00,420.23,420.57,420.22,420.5,6920.0,420.23,420.57,420.22,420.5,6920.0
2025-05-19 14:40:00,420.42,420.5,420.27,420.44,5204.0,420.42,420.5,420.27,420.44,5204.0
2025-05-19 14:45:00,420.37,420.41,420.24,420.36,5653.0,420.37,420.41,420.24,420.36,5653.0
2025-05-19 14:50:00,420.36,420.62,420.34,420.62,6701.0,420.36,420.62,420.34,420.62,6701.0
2025-05-19 14:55:00,420.61,420.74,420.49,420.62,9335.0,420.61,420.74,420.49,420.62,9335.0
2025-05-19 15:00:00,420.65,420.7,420.14,420.14,9841.0,420.65,420.7,420.14,420.14,9841.0
2025-05-19 15:05:00,420.07,420.55,420.04,420.13,7828.0,420.07,420.55,420.04,420.13,7828.0
2025-05-19 15:10:00,420.12,420.23,419.96,420.09,6516.0,420.12,420.23,419.96,420.09,6516.0
2025-05-19 15:15:00,420.04,420.26,419.91,420.03,6872.0,420.04,420.26,419.91,420.03,6872.0
2025-05-19 15:20:00,420.03,420.31,419.96,420.04,5869.0,420.03,420.31,419.96,420.04,5869.0
2025-05-19 15:25:00,420.06,420.1,419.75,419.95,14562.0,420.06,420.1,419.75,419.95,14562.0
2025-05-19 15:30:00,419.94,420.13,419.8,419.97,6994.0,419.94,420.13,419.8,419.97,6994.0
2025-05-19 15:35:00,420.0,420.14,419.92,419.99,12422.0,420.0,420.14,419.92,419.99,12422.0
2025-05-19 15:40:00,419.98,420.04,419.54,419.86,20240.0,419.98,420.04,419.54,419.86,20240.0
2025-05-19 15:45:00,419.76,420.27,419.53,420.23,21492.0,419.76,420.27,419.53,420.23,21492.0
2025-05-19 15:50:00,420.29,420.7,419.38,420.57,31478.0,420.29,420.7,419.38,420.57,31478.0
2025-05-19 15:55:00,420.4,420.9,420.18,420.77,89586.0,420.4,420.9,420.18,420.77,89586.0
2025-05-20 09:30:00,417.87,419.13,417.57,418.01,52999.0,417.87,419.13,417.57,418.01,52999.0
2025-05-20 09:35:00,418.16,418.51,417.62,418.19,10957.0,418.16,418.51,417.62,418.19,10957.0
2025-05-20 09:40:00,417.94,417.94,416.76,416.86,11223.0,417.94,417.94,416.76,416.86,11223.0
2025-05-20 09:45:00,416.93,416.93,415.73,416.34,27598.0,416.93,416.93,415.73,416.34,27598.0
2025-05-20 09:50:00,416.12,416.15,415.37,415.75,12879.0,416.12,416.15,415.37,415.75,12879.0
2025-05-20 09:55:00,415.7,416.18,415.15,415.72,20031.0,415.7,416.18,415.15,415.72,20031.0
2025-05-20 10:00:00,415.54,415.74,414.64,414.8,22317.0,415.54,415.74,414.64,414.8,22317.0
2025-05-20 10:05:00,415.15,415.4,414.51,414.7,13545.0,415.15,415.4,414.51,414.7,13545.0
2025-05-20 10:10:00,414.57,414.99,414.5,414.54,13796.0,414.57,414.99,414.5,414.54,13796.0
2025-05-20 10:15:00,414.7,414.85,414.29,414.43,14213.0,414.7,414.85,414.29,414.43,14213.0
2025-05-20 10:20:00,414.69,415.82,414.54,415.48,22157.0,414.69,415.82,414.54,415.48,22157.0
2025-05-20 10:25:00,415.49,415.95,415.33,415.63,10480.0,415.49,415.95,415.33,415.63,10480.0
2025-05-20 10:30:00,415.81,416.36,415.35,415.61,19007.0,415.81,416.36,415.35,415.61,19007.0
2025-05-20 10:35:00,415.5,416.35,415.14,416.33,24261.0,415.5,416.35,415.14,416.33,24261.0
2025-05-20 10:40:00,416.3,416.81,416.3,416.47,4345.0,416.3,416.81,416.3,416.47,4345.0
2025-05-20 10:45:00,416.62,416.95,415.99,416.1,10776.0,416.62,416.95,415.99,416.1,10776.0
2025-05-20 10:50:00,416.14,416.44,416.02,416.27,4335.0,416.14,416.44,416.02,416.27,4335.0
2025-05-20 10:55:00,416.3,416.3,415.95,416.0,16228.0,416.3,416.3,415.95,416.0,16228.0
2025-05-20 11:00:00,415.87,416.15,415.66,416.1,2902.0,415.87,416.15,415.66,416.1,2902.0
2025-05-20 11:05:00,416.0,416.19,415.84,416.08,3207.0,416.0,416.19,415.84,416.08,3207.0
2025-05-20 11:10:00,415.93,416.97,415.93,416.84,7867.0,415.93,416.97,415.93,416.84,7867.0
2025-05-20 11:15:00,416.99,417.35,416.88,417.35,8672.0,416.99,417.35,416.88,417.35,8672.0
2025-05-20 11:20:00,417.35,417.74,417.35,417.5,7860.0,417.35,417.74,417.35,417.5,7860.0
2025-05-20 11:25:00,417.53,417.81,417.38,417.65,9954.0,417.53,417.81,417.38,417.65,9954.0
2025-05-20 11:30:00,417.66,417.78,417.07,417.07,8230.0,417.66,417.78,417.07,417.07,8230.0
2025-05-20 11:35:00,416.82,417.25,416.6,416.76,9341.0,416.82,417.25,416.6,416.76,9341.0
2025-05-20 11:40:00,416.76,416.94,415.8,415.98,5430.0,416.76,416.94,415.8,415.98,5430.0
2025-05-20 11:45:00,415.91,416.08,415.78,415.95,1517.0,415.91,416.08,415.78,415.95,1517.0
2025-05-20 11:50:00,416.09,416.22,416.06,416.11,3683.0,416.09,416.22,416.06,416.11,3683.0
2025-05-20 11:55:00,416.11,416.47,416.1,416.2,6771.0,416.11,416.47,416.1,416.2,6771.0
2025-05-20 12:00:00,416.21,416.68,416.18,416.3,13588.0,416.21,416.68,416.18,416.3,13588.0
2025-05-20 12:05:00,416.3,416.49,415.9,415.96,5886.0,416.3,416.49,415.9,415.96,5886.0
2025-05-20 12:10:00,416.02,416.42,415.88,416.19,5449.0,416.02,416.42,415.88,416.19,5449.0
2025-05-20 12:15:00,416.28,416.36,415.84,415.89,6706.0,416.28,416.36,415.84,415.89,6706.0
2025-05-20 12:20:00,415.86,416.02,415.82,415.91,9219.0,415.86,416.02,415.82,415.91,9219.0
2025-05-20 12:25:00,415.82,416.39,415.78,416.39,10084.0,415.82,416.39,415.78,416.39,10084.0
2025-05-20 12:30:00,416.35,416.51,416.34,416.5,4199.0,416.35,416.51,416.34,416.5,4199.0
2025-05-20 12:35:00,416.52,416.67,416.34,416.56,3900.0,416.52,416.67,416.34,416.56,3900.0
2025-05-20 12:40:00,416.56,416.79,416.47,416.79,5832.0,416.56,416.79,416.47,416.79,5832.0
2025-05-20 12:45:00,416.79,416.86,416.45,416.52,6140.0,416.79,416.86,416.45,416.52,6140.0
2025-05-20 12:50:00,416.55,416.61,416.32,416.47,4703.0,416.55,416.61,416.32,416.47,4703.0
2025-05-20 12:55:00,416.56,416.76,416.44,416.65,6413.0,416.56,416.76,416.44,416.65,6413.0
2025-05-20 13:00:00,416.53,416.75,416.52,416.7,4795.0,416.53,416.75,416.52,416.7,4795.0
2025-05-20 13:05:00,416.63,416.71,416.37,416.41,8388.0,416.63,416.71,416.37,416.41,8388.0
2025-05-20 13:10:00,416.41,416.62,416.24,416.56,21708.0,416.41,416.62,416.24,416.56,21708.0
2025-05-20 13:15:00,416.59,416.68,416.41,416.45,2924.0,416.59,416.68,416.41,416.45,2924.0
2025-05-20 13:20:00,416.42,416.63,416.34,416.59,6529.0,416.42,416.63,416.34,416.59,6529.0
2025-05-20 13:25:00,416.64,416.93,416.64,416.87,5440.0,416.64,416.93,416.64,416.87,5440.0
2025-05-20 13:30:00,416.83,416.91,416.63,416.91,6107.0,416.83,416.91,416.63,416.91,6107.0
2025-05-20 13:35:00,416.92,416.97,416.66,416.66,3390.0,416.92,416.97,416.66,416.66,3390.0
2025-05-20 13:40:00,416.55,416.83,416.51,416.76,5472.0,416.55,416.83,416.51,416.76,5472.0
2025-05-20 13:45:00,416.65,416.66,416.43,416.5,4936.0,416.65,416.66,416.43,416.5,4936.0
2025-05-20 13:50:00,416.55,416.98,416.4,416.9,9354.0,416.55,416.98,416.4,416.9,9354.0
2025-05-20 13:55:00,416.9,417.0,416.7,417.0,13402.0,416.9,417.0,416.7,417.0,13402.0
2025-05-20 14:00:00,416.99,416.99,416.56,416.69,20900.0,416.99,416.99,416.56,416.69,20900.0
2025-05-20 14:05:00,416.72,416.87,416.49,416.49,5516.0,416.72,416.87,416.49,416.49,5516.0
2025-05-20 14:10:00,416.59,416.88,416.48,416.61,7772.0,416.59,416.88,416.48,416.61,7772.0
2025-05-20 14:15:00,416.53,416.79,416.16,416.5,21900.0,416.53,416.79,416.16,416.5,21900.0
2025-05-20 14:20:00,416.46,416.49,415.0,415.66,23919.0,416.46,416.49,415.0,415.66,23919.0
2025-05-20 14:25:00,415.66,415.75,415.19,415.53,8620.0,415.66,415.75,415.19,415.53,8620.0
2025-05-20 14:30:00,415.47,415.78,415.0,415.61,17349.0,415.47,415.78,415.0,415.61,17349.0
2025-05-20 14:35:00,415.53,415.74,415.43,415.68,5637.0,415.53,415.74,415.43,415.68,5637.0
2025-05-20 14:40:00,415.7,415.99,415.49,415.64,14835.0,415.7,415.99,415.49,415.64,14835.0
2025-05-20 14:45:00,415.54,415.68,415.09,415.31,16578.0,415.54,415.68,415.09,415.31,16578.0
2025-05-20 14:50:00,415.5,415.66,415.43,415.61,6675.0,415.5,415.66,415.43,415.61,6675.0
2025-05-20 14:55:00,415.59,415.8,415.5,415.79,7396.0,415.59,415.8,415.5,415.79,7396.0
2025-05-20 15:00:00,415.51,415.61,415.01,415.01,12754.0,415.51,415.61,415.01,415.01,12754.0
2025-05-20 15:05:00,415.25,415.48,415.01,415.47,10153.0,415.25,415.48,415.01,415.47,10153.0
2025-05-20 15:10:00,415.44,415.77,415.34,415.65,7077.0,415.44,415.77,415.34,415.65,7077.0
2025-05-20 15:15:00,415.67,415.88,415.58,415.67,10620.0,415.67,415.88,415.58,415.67,10620.0
2025-05-20 15:20:00,415.65,415.78,415.43,415.66,5354.0,415.65,415.78,415.43,415.66,5354.0
2025-05-20 15:25:00,415.61,415.87,415.48,415.64,8083.0,415.61,415.87,415.48,415.64,8083.0
2025-05-20 15:30:00,415.71,416.29,415.71,416.2,11222.0,415.71,416.29,415.71,416.2,11222.0
2025-05-20 15:35:00,416.17,416.51,416.13,416.33,13480.0,416.17,416.51,416.13,416.33,13480.0
2025-05-20 15:40:00,416.34,416.41,415.94,416.03,12926.0,416.34,416.41,415.94,416.03,12926.0
2025-05-20 15:45:00,416.01,416.2,415.64,415.64,7297.0,416.01,416.2,415.64,415.64,7297.0
2025-05-20 15:50:00,415.61,417.11,415.55,416.89,20680.0,415.61,417.11,415.55,416.89,20680.0
2025-05-20 15:55:00,416.94,417.72,416.7,417.64,53394.0,416.94,417.72,416.7,417.64,53394.0
2025-05-21 09:30:00,414.86,417.16,413.99,416.14,99495.0,414.86,417.16,413.99,416.14,99495.0
2025-05-21 09:35:00,415.95,416.58,415.89,416.49,17091.0,415.95,416.58,415.89,416.49,17091.0
2025-05-21 09:40:00,416.39,416.7,415.88,416.69,11330.0,416.39,416.7,415.88,416.69,11330.0
2025-05-21 09:45:00,416.56,417.58,416.53,417.47,11061.0,416.56,417.58,416.53,417.47,11061.0
2025-05-21 09:50:00,417.33,418.11,417.33,417.79,20785.0,417.33,418.11,417.33,417.79,20785.0
2025-05-21 09:55:00,417.83,418.12,417.44,417.49,13118.0,417.83,418.12,417.44,417.49,13118.0
2025-05-21 10:00:00,417.53,418.76,417.53,418.63,20376.0,417.53,418.76,417.53,418.63,20376.0
2025-05-21 10:05:00,418.75,419.09,418.47,419.08,7426.0,418.75,419.09,418.47,419.08,7426.0
2025-05-21 10:10:00,419.08,419.28,418.34,419.03,6799.0,419.08,419.28,418.34,419.03,6799.0
2025-05-21 10:15:00,419.2,419.34,418.89,418.89,9291.0,419.2,419.34,418.89,418.89,9291.0
2025-05-21 10:20:00,418.89,419.25,418.49,418.68,7144.0,418.89,419.25,418.49,418.68,7144.0
2025-05-21 10:25:00,418.69,419.05,418.43,418.69,4574.0,418.69,419.05,418.43,418.69,4574.0
2025-05-21 10:30:00,418.74,419.12,418.43,418.99,8269.0,418.74,419.12,418.43,418.99,8269.0
2025-05-21 10:35:00,419.23,419.75,419.09,419.65,5619.0,419.23,419.75,419.09,419.65,5619.0
2025-05-21 10:40:00,419.64,419.89,418.87,418.98,6790.0,419.64,419.89,418.87,418.98,6790.0
2025-05-21 10:45:00,418.94,419.36,418.71,419.33,6039.0,418.94,419.36,418.71,419.33,6039.0
2025-05-21 10:50:00,419.22,419.4,418.94,419.07,5772.0,419.22,419.4,418.94,419.07,5772.0
2025-05-21 10:55:00,419.05,419.76,419.04,419.74,17451.0,419.05,419.76,419.04,419.74,17451.0
2025-05-21 11:00:00,419.75,419.86,419.39,419.76,6511.0,419.75,419.86,419.39,419.76,6511.0
2025-05-21 11:05:00,419.89,420.62,419.73,420.58,24436.0,419.89,420.62,419.73,420.58,24436.0
2025-05-21 11:10:00,420.61,421.28,420.24,421.12,18264.0,420.61,421.28,420.24,421.12,18264.0
2025-05-21 11:15:00,421.17,421.49,420.95,421.01,10562.0,421.17,421.49,420.95,421.01,10562.0
2025-05-21 11:20:00,421.11,421.76,421.05,421.76,7466.0,421.11,421.76,421.05,421.76,7466.0
2025-05-21 11:25:00,421.69,421.76,421.25,421.43,14408.0,421.69,421.76,421.25,421.43,14408.0
2025-05-21 11:30:00,421.51,422.11,421.41,421.65,9857.0,421.51,422.11,421.41,421.65,9857.0
2025-05-21 11:35:00,421.75,422.0,421.43,421.9,15469.0,421.75,422.0,421.43,421.9,15469.0
2025-05-21 11:40:00,421.94,422.39,421.94,422.23,6845.0,421.94,422.39,421.94,422.23,6845.0
2025-05-21 11:45:00,422.17,422.36,422.07,422.21,9008.0,422.17,422.36,422.07,422.21,9008.0
2025-05-21 11:50:00,422.35,422.64,422.22,422.39,5606.0,422.35,422.64,422.22,422.39,5606.0
2025-05-21 11:55:00,422.38,422.44,421.71,421.71,7602.0,422.38,422.44,421.71,421.71,7602.0
2025-05-21 12:00:00,421.78,422.04,421.7,421.72,4333.0,421.78,422.04,421.7,421.72,4333.0
2025-05-21 12:05:00,422.03,422.62,421.89,422.53,4515.0,422.03,422.62,421.89,422.53,4515.0
2025-05-21 12:10:00,422.55,422.83,422.37,422.83,5357.0,422.55,422.83,422.37,422.83,5357.0
2025-05-21 12:15:00,422.74,422.85,422.69,422.75,4772.0,422.74,422.85,422.69,422.75,4772.0
2025-05-21 12:20:00,422.75,422.84,422.34,422.35,8358.0,422.75,422.84,422.34,422.35,8358.0
2025-05-21 12:25:00,422.28,422.92,422.28,422.77,8530.0,422.28,422.92,422.28,422.77,8530.0
2025-05-21 12:30:00,422.61,422.81,422.46,422.56,7204.0,422.61,422.81,422.46,422.56,7204.0
2025-05-21 12:35:00,422.54,422.95,422.53,422.55,14264.0,422.54,422.95,422.53,422.55,14264.0
2025-05-21 12:40:00,422.6,422.67,422.43,422.59,6800.0,422.6,422.67,422.43,422.59,6800.0
2025-05-21 12:45:00,422.42,422.56,422.15,422.37,12871.0,422.42,422.56,422.15,422.37,12871.0
2025-05-21 12:50:00,422.61,422.64,421.77,422.15,11103.0,422.61,422.64,421.77,422.15,11103.0
2025-05-21 12:55:00,422.15,422.15,421.47,421.56,15334.0,422.15,422.15,421.47,421.56,15334.0
2025-05-21 13:00:00,421.66,421.76,420.89,421.41,8579.0,421.66,421.76,420.89,421.41,8579.0
2025-05-21 13:05:00,421.44,421.49,420.6,420.6,8484.0,421.44,421.49,420.6,420.6,8484.0
2025-05-21 13:10:00,420.56,420.58,419.76,419.76,14563.0,420.56,420.58,419.76,419.76,14563.0
2025-05-21 13:15:00,419.55,419.57,417.86,418.26,14654.0,419.55,419.57,417.86,418.26,14654.0
2025-05-21 13:20:00,418.14,418.14,416.64,416.64,7265.0,418.14,418.14,416.64,416.64,7265.0
2025-05-21 13:25:00,416.68,416.89,415.62,415.62,16421.0,416.68,416.89,415.62,415.62,16421.0
2025-05-21 13:30:00,415.43,416.23,414.84,415.9,13360.0,415.43,416.23,414.84,415.9,13360.0
2025-05-21 13:35:00,415.63,417.17,415.63,417.17,19056.0,415.63,417.17,415.63,417.17,19056.0
2025-05-21 13:40:00,417.02,417.02,415.89,415.89,14471.0,417.02,417.02,415.89,415.89,14471.0
2025-05-21 13:45:00,415.98,416.75,415.85,416.36,9397.0,415.98,416.75,415.85,416.36,9397.0
2025-05-21 13:50:00,416.22,416.49,415.76,415.77,4667.0,416.22,416.49,415.76,415.77,4667.0
2025-05-21 13:55:00,415.75,415.96,415.48,415.82,3284.0,415.75,415.96,415.48,415.82,3284.0
2025-05-21 14:00:00,415.9,416.01,415.26,415.27,6743.0,415.9,416.01,415.26,415.27,6743.0
2025-05-21 14:05:00,415.31,415.75,415.07,415.57,9298.0,415.31,415.75,415.07,415.57,9298.0
2025-05-21 14:10:00,415.63,415.64,414.58,414.81,6605.0,415.63,415.64,414.58,414.81,6605.0
2025-05-21 14:15:00,414.92,415.25,414.61,415.25,7733.0,414.92,415.25,414.61,415.25,7733.0
2025-05-21 14:20:00,414.88,414.95,414.37,414.69,3822.0,414.88,414.95,414.37,414.69,3822.0
2025-05-21 14:25:00,414.83,415.69,414.83,415.38,5838.0,414.83,415.69,414.83,415.38,5838.0
2025-05-21 14:30:00,415.47,415.96,415.35,415.83,4307.0,415.47,415.96,415.35,415.83,4307.0
2025-05-21 14:35:00,415.83,416.04,415.3,415.3,9699.0,415.83,416.04,415.3,415.3,9699.0
2025-05-21 14:40:00,415.49,416.04,415.49,416.01,3631.0,415.49,416.04,415.49,416.01,3631.0
2025-05-21 14:45:00,415.95,416.02,414.83,414.85,6727.0,415.95,416.02,414.83,414.85,6727.0
2025-05-21 14:50:00,414.8,414.99,414.44,414.61,5817.0,414.8,414.99,414.44,414.61,5817.0
2025-05-21 14:55:00,414.51,414.93,414.23,414.42,9244.0,414.51,414.93,414.23,414.42,9244.0
2025-05-21 15:00:00,414.37,414.74,414.32,414.45,7614.0,414.37,414.74,414.32,414.45,7614.0
2025-05-21 15:05:00,414.44,414.87,413.13,413.31,14158.0,414.44,414.87,413.13,413.31,14158.0
2025-05-21 15:10:00,413.23,414.02,412.59,413.95,17897.0,413.23,414.02,412.59,413.95,17897.0
2025-05-21 15:15:00,413.85,414.08,412.99,413.34,20230.0,413.85,414.08,412.99,413.34,20230.0
2025-05-21 15:20:00,413.38,413.62,412.96,413.36,10985.0,413.38,413.62,412.96,413.36,10985.0
2025-05-21 15:25:00,413.28,413.63,412.95,413.41,16866.0,413.28,413.63,412.95,413.41,16866.0
2025-05-21 15:30:00,413.51,414.3,413.5,414.12,11633.0,413.51,414.3,413.5,414.12,11633.0
2025-05-21 15:35:00,414.19,414.92,413.87,414.83,17342.0,414.19,414.92,413.87,414.83,17342.0
2025-05-21 15:40:00,414.82,415.19,414.65,415.05,17978.0,414.82,415.19,414.65,415.05,17978.0
2025-05-21 15:45:00,415.05,415.23,414.43,414.66,10656.0,415.05,415.23,414.43,414.66,10656.0
2025-05-21 15:50:00,414.7,415.26,414.37,414.38,20440.0,414.7,415.26,414.37,414.38,20440.0
2025-05-21 15:55:00,414.35,414.67,413.89,413.92,51771.0,414.35,414.67,413.89,413.92,51771.0
2025-05-22 09:30:00,412.51,415.58,412.51,413.25,46551.0,412.51,415.58,412.51,413.25,46551.0
2025-05-22 09:35:00,413.6,414.23,413.32,413.97,12655.0,413.6,414.23,413.32,413.97,12655.0
2025-05-22 09:40:00,414.16,414.44,412.9,412.9,11093.0,414.16,414.44,412.9,412.9,11093.0
2025-05-22 09:45:00,413.0,413.74,412.77,413.18,32515.0,413.0,413.74,412.77,413.18,32515.0
2025-05-22 09:50:00,413.26,416.0,413.15,415.61,14989.0,413.26,416.0,413.15,415.61,14989.0
2025-05-22 09:55:00,415.55,417.22,415.35,417.09,8585.0,415.55,417.22,415.35,417.09,8585.0
2025-05-22 10:00:00,417.0,417.7,416.66,417.6,11134.0,417.0,417.7,416.66,417.6,11134.0
2025-05-22 10:05:00,417.62,417.9,417.37,417.78,6430.0,417.62,417.9,417.37,417.78,6430.0
2025-05-22 10:10:00,417.45,417.58,416.22,416.46,9310.0,417.45,417.58,416.22,416.46,9310.0
2025-05-22 10:15:00,416.46,416.62,416.14,416.57,12133.0,416.46,416.62,416.14,416.57,12133.0
2025-05-22 10:20:00,416.45,416.53,415.41,415.58,6484.0,416.45,416.53,415.41,415.58,6484.0
2025-05-22 10:25:00,415.42,415.76,415.22,415.52,3930.0,415.42,415.76,415.22,415.52,3930.0
2025-05-22 10:30:00,415.38,415.56,415.04,415.19,8308.0,415.38,415.56,415.04,415.19,8308.0
2025-05-22 10:35:00,415.39,415.52,414.83,415.17,7647.0,415.39,415.52,414.83,415.17,7647.0
2025-05-22 10:40:00,415.04,415.63,414.59,414.88,7466.0,415.04,415.63,414.59,414.88,7466.0
2025-05-22 10:45:00,414.75,415.15,414.53,414.53,5565.0,414.75,415.15,414.53,414.53,5565.0
2025-05-22 10:50:00,414.73,414.85,414.07,414.2,13934.0,414.73,414.85,414.07,414.2,13934.0
2025-05-22 10:55:00,414.07,415.44,413.97,415.3,16269.0,414.07,415.44,413.97,415.3,16269.0
2025-05-22 11:00:00,415.33,415.87,415.32,415.63,7602.0,415.33,415.87,415.32,415.63,7602.0
2025-05-22 11:05:00,415.63,415.75,415.41,415.41,5110.0,415.63,415.75,415.41,415.41,5110.0
2025-05-22 11:10:00,415.61,415.61,414.88,414.88,6692.0,415.61,415.61,414.88,414.88,6692.0
2025-05-22 11:15:00,414.8,414.87,414.34,414.67,17380.0,414.8,414.87,414.34,414.67,17380.0
2025-05-22 11:20:00,414.7,415.4,414.57,415.27,11153.0,414.7,415.4,414.57,415.27,11153.0
2025-05-22 11:25:00,415.2,415.23,414.42,414.54,24346.0,415.2,415.23,414.42,414.54,24346.0
2025-05-22 11:30:00,414.53,414.95,414.32,414.95,5577.0,414.53,414.95,414.32,414.95,5577.0
2025-05-22 11:35:00,415.04,415.27,414.78,415.16,7156.0,415.04,415.27,414.78,415.16,7156.0
2025-05-22 11:40:00,415.13,415.13,414.66,414.78,8728.0,415.13,415.13,414.66,414.78,8728.0
2025-05-22 11:45:00,414.83,415.1,414.67,414.79,8689.0,414.83,415.1,414.67,414.79,8689.0
2025-05-22 11:50:00,414.85,414.99,414.7,414.88,6707.0,414.85,414.99,414.7,414.88,6707.0
2025-05-22 11:55:00,414.88,414.99,414.69,414.81,7555.0,414.88,414.99,414.69,414.81,7555.0
2025-05-22 12:00:00,414.81,415.32,414.73,415.15,10060.0,414.81,415.32,414.73,415.15,10060.0
2025-05-22 12:05:00,414.98,415.35,414.83,415.16,5148.0,414.98,415.35,414.83,415.16,5148.0
2025-05-22 12:10:00,415.14,415.91,415.14,415.72,5929.0,415.14,415.91,415.14,415.72,5929.0
2025-05-22 12:15:00,415.82,416.18,415.71,415.71,5779.0,415.82,416.18,415.71,415.71,5779.0
2025-05-22 12:20:00,415.5,415.65,415.2,415.27,3112.0,415.5,415.65,415.2,415.27,3112.0
2025-05-22 12:25:00,415.18,415.35,414.76,415.21,4665.0,415.18,415.35,414.76,415.21,4665.0
2025-05-22 12:30:00,415.2,415.29,414.81,414.99,5863.0,415.2,415.29,414.81,414.99,5863.0
2025-05-22 12:35:00,415.12,415.19,414.9,414.91,3208.0,415.12,415.19,414.9,414.91,3208.0
2025-05-22 12:40:00,415.04,415.24,414.89,414.9,2605.0,415.04,415.24,414.89,414.9,2605.0
2025-05-22 12:45:00,414.9,415.1,414.82,414.88,6792.0,414.9,415.1,414.82,414.88,6792.0
2025-05-22 12:50:00,414.88,415.05,414.6,415.01,4356.0,414.88,415.05,414.6,415.01,4356.0
2025-05-22 12:55:00,414.9,415.05,414.52,414.88,6297.0,414.9,415.05,414.52,414.88,6297.0
2025-05-22 13:00:00,414.84,414.97,414.69,414.91,2652.0,414.84,414.97,414.69,414.91,2652.0
2025-05-22 13:05:00,414.81,414.92,414.54,414.81,4632.0,414.81,414.92,414.54,414.81,4632.0
2025-05-22 13:10:00,414.77,414.87,414.53,414.59,4210.0,414.77,414.87,414.53,414.59,4210.0
2025-05-22 13:15:00,414.59,415.42,414.55,415.12,6372.0,414.59,415.42,414.55,415.12,6372.0
2025-05-22 13:20:00,415.24,415.96,415.15,415.96,7586.0,415.24,415.96,415.15,415.96,7586.0
2025-05-22 13:25:00,415.78,416.23,415.67,415.86,5926.0,415.78,416.23,415.67,415.86,5926.0
2025-05-22 13:30:00,415.98,415.98,415.53,415.85,5579.0,415.98,415.98,415.53,415.85,5579.0
2025-05-22 13:35:00,415.84,415.93,415.38,415.53,4379.0,415.84,415.93,415.38,415.53,4379.0
2025-05-22 13:40:00,415.59,415.63,415.25,415.57,3741.0,415.59,415.63,415.25,415.57,3741.0
2025-05-22 13:45:00,415.68,415.81,415.26,415.7,6250.0,415.68,415.81,415.26,415.7,6250.0
2025-05-22 13:50:00,415.72,415.85,415.58,415.68,4936.0,415.72,415.85,415.58,415.68,4936.0
2025-05-22 13:55:00,415.85,416.24,415.8,415.94,4155.0,415.85,416.24,415.8,415.94,4155.0
2025-05-22 14:00:00,415.94,416.22,415.86,416.08,4375.0,415.94,416.22,415.86,416.08,4375.0
2025-05-22 14:05:00,416.16,416.3,415.96,416.24,7546.0,416.16,416.3,415.96,416.24,7546.0
2025-05-22 14:10:00,416.23,416.68,416.13,416.61,14535.0,416.23,416.68,416.13,416.61,14535.0
2025-05-22 14:15:00,416.61,416.74,416.33,416.42,5721.0,416.61,416.74,416.33,416.42,5721.0
2025-05-22 14:20:00,416.42,416.74,416.22,416.72,6158.0,416.42,416.74,416.22,416.72,6158.0
2025-05-22 14:25:00,416.57,416.78,416.28,416.52,2963.0,416.57,416.78,416.28,416.52,2963.0
2025-05-22 14:30:00,416.4,416.77,416.4,416.52,5998.0,416.4,416.77,416.4,416.52,5998.0
2025-05-22 14:35:00,416.55,416.59,416.08,416.18,5170.0,416.55,416.59,416.08,416.18,5170.0
2025-05-22 14:40:00,416.24,416.35,416.04,416.28,3439.0,416.24,416.35,416.04,416.28,3439.0
2025-05-22 14:45:00,416.26,416.43,416.12,416.12,6396.0,416.26,416.43,416.12,416.12,6396.0
2025-05-22 14:50:00,416.11,416.49,416.08,416.31,3307.0,416.11,416.49,416.08,416.31,3307.0
2025-05-22 14:55:00,416.33,416.61,416.26,416.26,3528.0,416.33,416.61,416.26,416.26,3528.0
2025-05-22 15:00:00,416.37,416.61,416.26,416.58,4046.0,416.37,416.61,416.26,416.58,4046.0
2025-05-22 15:05:00,416.68,416.8,416.4,416.4,3807.0,416.68,416.8,416.4,416.4,3807.0
2025-05-22 15:10:00,416.37,416.52,416.29,416.52,3178.0,416.37,416.52,416.29,416.52,3178.0
2025-05-22 15:15:00,416.56,416.61,416.4,416.5,4846.0,416.56,416.61,416.4,416.5,4846.0
2025-05-22 15:20:00,416.46,416.69,416.45,416.58,4699.0,416.46,416.69,416.45,416.58,4699.0
2025-05-22 15:25:00,416.62,416.93,416.57,416.85,7554.0,416.62,416.93,416.57,416.85,7554.0
2025-05-22 15:30:00,416.84,416.88,416.33,416.55,5206.0,416.84,416.88,416.33,416.55,5206.0
2025-05-22 15:35:00,416.46,416.47,416.16,416.47,5772.0,416.46,416.47,416.16,416.47,5772.0
2025-05-22 15:40:00,416.46,416.48,415.76,415.78,7634.0,416.46,416.48,415.76,415.78,7634.0
2025-05-22 15:45:00,415.72,415.89,415.04,415.88,11216.0,415.72,415.89,415.04,415.88,11216.0
2025-05-22 15:50:00,415.94,416.37,415.43,415.77,29922.0,415.94,416.37,415.43,415.77,29922.0
2025-05-22 15:55:00,415.68,415.68,414.04,414.26,75093.0,415.68,415.68,414.04,414.26,75093.0
2025-05-23 09:30:00,409.11,410.47,408.48,409.69,49922.0,409.11,410.47,408.48,409.69,49922.0
2025-05-23 09:35:00,409.68,410.5,409.68,410.11,11091.0,409.68,410.5,409.68,410.11,11091.0
2025-05-23 09:40:00,409.79,409.94,408.4,409.17,14887.0,409.79,409.94,408.4,409.17,14887.0
2025-05-23 09:45:00,409.35,409.75,408.63,409.36,17506.0,409.35,409.75,408.63,409.36,17506.0
2025-05-23 09:50:00,409.35,409.95,408.34,408.5,9265.0,409.35,409.95,408.34,408.5,9265.0
2025-05-23 09:55:00,408.52,409.04,408.4,408.52,12596.0,408.52,409.04,408.4,408.52,12596.0
2025-05-23 10:00:00,408.38,408.98,407.83,408.66,19086.0,408.38,408.98,407.83,408.66,19086.0
2025-05-23 10:05:00,408.71,408.88,407.89,408.33,13666.0,408.71,408.88,407.89,408.33,13666.0
2025-05-23 10:10:00,408.31,410.01,408.08,409.95,15277.0,408.31,410.01,408.08,409.95,15277.0
2025-05-23 10:15:00,410.16,410.5,409.84,410.32,7339.0,410.16,410.5,409.84,410.32,7339.0
2025-05-23 10:20:00,410.33,411.44,410.3,411.38,6675.0,410.33,411.44,410.3,411.38,6675.0
2025-05-23 10:25:00,411.27,411.45,410.28,410.28,6266.0,411.27,411.45,410.28,410.28,6266.0
2025-05-23 10:30:00,410.4,411.02,410.16,410.95,6996.0,410.4,411.02,410.16,410.95,6996.0
2025-05-23 10:35:00,410.85,411.31,410.62,410.78,5579.0,410.85,411.31,410.62,410.78,5579.0
2025-05-23 10:40:00,410.68,411.07,410.4,410.84,5269.0,410.68,411.07,410.4,410.84,5269.0
2025-05-23 10:45:00,410.89,410.97,410.62,410.81,5403.0,410.89,410.97,410.62,410.81,5403.0
2025-05-23 10:50:00,410.76,410.85,409.82,410.18,13486.0,410.76,410.85,409.82,410.18,13486.0
2025-05-23 10:55:00,410.05,410.3,409.61,409.61,7845.0,410.05,410.3,409.61,409.61,7845.0
2025-05-23 11:00:00,409.82,410.21,409.42,410.12,10949.0,409.82,410.21,409.42,410.12,10949.0
2025-05-23 11:05:00,409.94,409.94,408.85,409.11,4240.0,409.94,409.94,408.85,409.11,4240.0
2025-05-23 11:10:00,409.21,409.3,408.61,409.04,5620.0,409.21,409.3,408.61,409.04,5620.0
2025-05-23 11:15:00,408.86,408.89,408.29,408.8,10055.0,408.86,408.89,408.29,408.8,10055.0
2025-05-23 11:20:00,408.76,409.63,408.75,409.3,9665.0,408.76,409.63,408.75,409.3,9665.0
2025-05-23 11:25:00,409.32,409.52,409.26,409.52,8213.0,409.32,409.52,409.26,409.52,8213.0
2025-05-23 11:30:00,409.43,409.83,409.37,409.5,10018.0,409.43,409.83,409.37,409.5,10018.0
2025-05-23 11:35:00,409.75,410.28,409.39,409.54,11041.0,409.75,410.28,409.39,409.54,11041.0
2025-05-23 11:40:00,409.64,409.86,409.53,409.64,3129.0,409.64,409.86,409.53,409.64,3129.0
2025-05-23 11:45:00,409.52,409.72,409.28,409.41,2602.0,409.52,409.72,409.28,409.41,2602.0
2025-05-23 11:50:00,409.5,409.5,408.9,408.98,3596.0,409.5,409.5,408.9,408.98,3596.0
2025-05-23 11:55:00,409.11,409.13,408.81,408.88,5709.0,409.11,409.13,408.81,408.88,5709.0
2025-05-23 12:00:00,408.79,409.28,408.59,408.71,11492.0,408.79,409.28,408.59,408.71,11492.0
2025-05-23 12:05:00,408.4,408.84,408.2,408.77,9393.0,408.4,408.84,408.2,408.77,9393.0
2025-05-23 12:10:00,408.86,408.86,408.26,408.4,4745.0,408.86,408.86,408.26,408.4,4745.0
2025-05-23 12:15:00,408.4,408.75,408.26,408.43,3664.0,408.4,408.75,408.26,408.43,3664.0
2025-05-23 12:20:00,408.45,409.09,408.45,409.07,4342.0,408.45,409.09,408.45,409.07,4342.0
2025-05-23 12:25:00,409.07,409.23,408.88,408.89,2635.0,409.07,409.23,408.88,408.89,2635.0
2025-05-23 12:30:00,408.66,408.84,408.31,408.46,3099.0,408.66,408.84,408.31,408.46,3099.0
2025-05-23 12:35:00,408.49,408.91,408.36,408.79,4886.0,408.49,408.91,408.36,408.79,4886.0
2025-05-23 12:40:00,408.74,408.88,408.55,408.55,5188.0,408.74,408.88,408.55,408.55,5188.0
2025-05-23 12:45:00,408.63,409.18,408.61,409.1,7673.0,408.63,409.18,408.61,409.1,7673.0
2025-05-23 12:50:00,409.09,409.15,408.87,409.13,6322.0,409.09,409.15,408.87,409.13,6322.0
2025-05-23 12:55:00,409.16,409.22,408.69,408.69,2506.0,409.16,409.22,408.69,408.69,2506.0
2025-05-23 13:00:00,408.84,409.21,408.83,409.21,5104.0,408.84,409.21,408.83,409.21,5104.0
2025-05-23 13:05:00,409.21,409.65,409.2,409.46,1800.0,409.21,409.65,409.2,409.46,1800.0
2025-05-23 13:10:00,409.54,409.61,409.32,409.55,2827.0,409.54,409.61,409.32,409.55,2827.0
2025-05-23 13:15:00,409.42,409.89,409.41,409.74,3784.0,409.42,409.89,409.41,409.74,3784.0
2025-05-23 13:20:00,409.87,409.88,409.38,409.54,3371.0,409.87,409.88,409.38,409.54,3371.0
2025-05-23 13:25:00,409.46,409.46,409.1,409.38,10204.0,409.46,409.46,409.1,409.38,10204.0
2025-05-23 13:30:00,409.39,409.45,409.12,409.19,6706.0,409.39,409.45,409.12,409.19,6706.0
2025-05-23 13:35:00,409.27,409.73,409.2,409.54,3127.0,409.27,409.73,409.2,409.54,3127.0
2025-05-23 13:40:00,409.54,409.55,409.2,409.47,8492.0,409.54,409.55,409.2,409.47,8492.0
2025-05-23 13:45:00,409.38,409.55,409.29,409.49,2618.0,409.38,409.55,409.29,409.49,2618.0
2025-05-23 13:50:00,409.44,409.86,409.44,409.6,4985.0,409.44,409.86,409.44,409.6,4985.0
2025-05-23 13:55:00,409.67,409.76,409.29,409.49,3676.0,409.67,409.76,409.29,409.49,3676.0
2025-05-23 14:00:00,409.45,409.72,409.29,409.63,6217.0,409.45,409.72,409.29,409.63,6217.0
2025-05-23 14:05:00,409.7,409.99,409.67,409.69,6671.0,409.7,409.99,409.67,409.69,6671.0
2025-05-23 14:10:00,409.56,409.69,409.34,409.6,3962.0,409.56,409.69,409.34,409.6,3962.0
2025-05-23 14:15:00,409.62,409.78,409.01,409.01,6744.0,409.62,409.78,409.01,409.01,6744.0
2025-05-23 14:20:00,408.91,409.23,408.72,409.17,6948.0,408.91,409.23,408.72,409.17,6948.0
2025-05-23 14:25:00,409.34,409.52,409.03,409.17,9365.0,409.34,409.52,409.03,409.17,9365.0
2025-05-23 14:30:00,409.31,409.59,409.31,409.5,6246.0,409.31,409.59,409.31,409.5,6246.0
2025-05-23 14:35:00,409.62,409.93,409.62,409.7,2820.0,409.62,409.93,409.62,409.7,2820.0
2025-05-23 14:40:00,409.58,409.82,409.58,409.68,3193.0,409.58,409.82,409.58,409.68,3193.0
2025-05-23 14:45:00,409.67,409.76,409.2,409.61,11590.0,409.67,409.76,409.2,409.61,11590.0
2025-05-23 14:50:00,409.56,409.72,409.55,409.55,3170.0,409.56,409.72,409.55,409.55,3170.0
2025-05-23 14:55:00,409.62,409.72,409.46,409.56,5392.0,409.62,409.72,409.46,409.56,5392.0
2025-05-23 15:00:00,409.46,409.49,409.0,409.02,5315.0,409.46,409.49,409.0,409.02,5315.0
2025-05-23 15:05:00,409.03,409.69,409.02,409.69,6353.0,409.03,409.69,409.02,409.69,6353.0
2025-05-23 15:10:00,409.69,410.0,409.66,409.92,3684.0,409.69,410.0,409.66,409.92,3684.0
2025-05-23 15:15:00,409.84,409.89,409.08,409.11,5967.0,409.84,409.89,409.08,409.11,5967.0
2025-05-23 15:20:00,409.16,409.16,408.63,408.89,7981.0,409.16,409.16,408.63,408.89,7981.0
2025-05-23 15:25:00,408.86,408.93,408.47,408.75,6434.0,408.86,408.93,408.47,408.75,6434.0
2025-05-23 15:30:00,408.75,408.96,408.51,408.73,7559.0,408.75,408.96,408.51,408.73,7559.0
2025-05-23 15:35:00,408.75,408.83,408.58,408.75,6493.0,408.75,408.83,408.58,408.75,6493.0
2025-05-23 15:40:00,408.88,408.88,408.5,408.61,12528.0,408.88,408.88,408.5,408.61,12528.0
2025-05-23 15:45:00,408.67,408.69,407.95,408.09,9752.0,408.67,408.69,407.95,408.09,9752.0
2025-05-23 15:50:00,408.0,408.53,407.28,407.72,32494.0,408.0,408.53,407.28,407.72,32494.0
2025-05-23 15:55:00,407.57,408.17,407.15,407.54,78692.0,407.57,408.17,407.15,407.54,78692.0
2025-05-27 09:30:00,412.97,414.15,411.97,412.65,70374.0,412.97,414.15,411.97,412.65,70374.0
2025-05-27 09:35:00,412.52,412.74,411.6,411.83,12828.0,412.52,412.74,411.6,411.83,12828.0
2025-05-27 09:40:00,412.05,412.54,411.78,412.51,17134.0,412.05,412.54,411.78,412.51,17134.0
2025-05-27 09:45:00,412.88,413.14,412.57,412.87,15351.0,412.88,413.14,412.57,412.87,15351.0
2025-05-27 09:50:00,412.95,413.68,412.87,412.94,8460.0,412.95,413.68,412.87,412.94,8460.0
2025-05-27 09:55:00,412.81,413.42,412.43,412.66,13962.0,412.81,413.42,412.43,412.66,13962.0
2025-05-27 10:00:00,412.52,413.16,412.36,412.87,15166.0,412.52,413.16,412.36,412.87,15166.0
2025-05-27 10:05:00,412.94,413.43,412.42,413.43,7872.0,412.94,413.43,412.42,413.43,7872.0
2025-05-27 10:10:00,413.38,413.68,413.03,413.47,6164.0,413.38,413.68,413.03,413.47,6164.0
2025-05-27 10:15:00,413.5,414.2,413.27,414.2,10678.0,413.5,414.2,413.27,414.2,10678.0
2025-05-27 10:20:00,414.23,414.36,414.03,414.17,9634.0,414.23,414.36,414.03,414.17,9634.0
2025-05-27 10:25:00,414.17,414.57,414.15,414.3,6176.0,414.17,414.57,414.15,414.3,6176.0
2025-05-27 10:30:00,414.21,414.66,414.1,414.36,9463.0,414.21,414.66,414.1,414.36,9463.0
2025-05-27 10:35:00,414.45,414.71,414.32,414.32,7455.0,414.45,414.71,414.32,414.32,7455.0
2025-05-27 10:40:00,414.25,414.41,414.08,414.17,4111.0,414.25,414.41,414.08,414.17,4111.0
2025-05-27 10:45:00,414.12,414.28,413.55,413.88,13094.0,414.12,414.28,413.55,413.88,13094.0
2025-05-27 10:50:00,414.11,414.7,414.1,414.57,4829.0,414.11,414.7,414.1,414.57,4829.0
2025-05-27 10:55:00,414.56,414.68,413.86,413.96,7572.0,414.56,414.68,413.86,413.96,7572.0
2025-05-27 11:00:00,414.09,414.25,413.58,413.63,7812.0,414.09,414.25,413.58,413.63,7812.0
2025-05-27 11:05:00,413.5,413.55,413.0,413.41,13530.0,413.5,413.55,413.0,413.41,13530.0
2025-05-27 11:10:00,413.37,414.04,413.37,414.0,5770.0,413.37,414.04,413.37,414.0,5770.0
2025-05-27 11:15:00,414.02,414.33,413.97,414.33,9156.0,414.02,414.33,413.97,414.33,9156.0
2025-05-27 11:20:00,414.38,414.67,414.19,414.44,7599.0,414.38,414.67,414.19,414.44,7599.0
2025-05-27 11:25:00,414.66,414.88,414.26,414.51,12193.0,414.66,414.88,414.26,414.51,12193.0
2025-05-27 11:30:00,414.46,414.83,414.04,414.58,11794.0,414.46,414.83,414.04,414.58,11794.0
2025-05-27 11:35:00,414.51,414.52,414.07,414.13,6712.0,414.51,414.52,414.07,414.13,6712.0
2025-05-27 11:40:00,414.11,414.11,413.61,413.87,5892.0,414.11,414.11,413.61,413.87,5892.0
2025-05-27 11:45:00,413.9,413.99,413.68,413.86,1716.0,413.9,413.99,413.68,413.86,1716.0
2025-05-27 11:50:00,413.85,413.85,413.38,413.79,5404.0,413.85,413.85,413.38,413.79,5404.0
2025-05-27 11:55:00,413.67,413.67,413.13,413.37,15356.0,413.67,413.67,413.13,413.37,15356.0
2025-05-27 12:00:00,413.36,413.86,413.36,413.73,5416.0,413.36,413.86,413.36,413.73,5416.0
2025-05-27 12:05:00,413.51,413.51,413.01,413.02,6575.0,413.51,413.51,413.01,413.02,6575.0
2025-05-27 12:10:00,413.01,413.54,413.0,413.47,7716.0,413.01,413.54,413.0,413.47,7716.0
2025-05-27 12:15:00,413.47,413.63,413.12,413.25,9480.0,413.47,413.63,413.12,413.25,9480.0
2025-05-27 12:20:00,413.0,413.26,412.94,413.1,16172.0,413.0,413.26,412.94,413.1,16172.0
2025-05-27 12:25:00,413.21,413.21,412.85,412.91,11243.0,413.21,413.21,412.85,412.91,11243.0
2025-05-27 12:30:00,412.96,413.33,412.96,413.3,16086.0,412.96,413.33,412.96,413.3,16086.0
2025-05-27 12:35:00,413.33,413.89,413.18,413.81,22707.0,413.33,413.89,413.18,413.81,22707.0
2025-05-27 12:40:00,413.81,414.1,413.7,413.92,9907.0,413.81,414.1,413.7,413.92,9907.0
2025-05-27 12:45:00,414.0,414.31,413.91,414.31,6615.0,414.0,414.31,413.91,414.31,6615.0
2025-05-27 12:50:00,414.23,414.6,414.1,414.37,9166.0,414.23,414.6,414.1,414.37,9166.0
2025-05-27 12:55:00,414.37,414.54,414.07,414.45,3836.0,414.37,414.54,414.07,414.45,3836.0
2025-05-27 13:00:00,414.49,414.81,414.4,414.64,7242.0,414.49,414.81,414.4,414.64,7242.0
2025-05-27 13:05:00,414.75,414.75,414.33,414.66,4446.0,414.75,414.75,414.33,414.66,4446.0
2025-05-27 13:10:00,414.67,414.67,414.51,414.56,3352.0,414.67,414.67,414.51,414.56,3352.0
2025-05-27 13:15:00,414.53,414.79,414.39,414.66,5821.0,414.53,414.79,414.39,414.66,5821.0
2025-05-27 13:20:00,414.6,414.9,414.59,414.64,6941.0,414.6,414.9,414.59,414.64,6941.0
2025-05-27 13:25:00,414.66,414.71,414.44,414.66,4283.0,414.66,414.71,414.44,414.66,4283.0
2025-05-27 13:30:00,414.62,414.95,414.62,414.84,4215.0,414.62,414.95,414.62,414.84,4215.0
2025-05-27 13:35:00,414.75,414.81,414.19,414.19,8740.0,414.75,414.81,414.19,414.19,8740.0
2025-05-27 13:40:00,414.18,414.49,414.13,414.31,10125.0,414.18,414.49,414.13,414.31,10125.0
2025-05-27 13:45:00,414.29,414.42,414.04,414.4,7383.0,414.29,414.42,414.04,414.4,7383.0
2025-05-27 13:50:00,414.27,414.45,414.18,414.19,4017.0,414.27,414.45,414.18,414.19,4017.0
2025-05-27 13:55:00,414.19,414.31,414.04,414.2,3555.0,414.19,414.31,414.04,414.2,3555.0
2025-05-27 14:00:00,414.2,414.36,413.97,413.97,5402.0,414.2,414.36,413.97,413.97,5402.0
2025-05-27 14:05:00,413.99,414.14,413.84,414.1,7924.0,413.99,414.14,413.84,414.1,7924.0
2025-05-27 14:10:00,413.98,414.11,413.69,414.06,11710.0,413.98,414.11,413.69,414.06,11710.0
2025-05-27 14:15:00,414.06,414.1,413.78,413.9,8138.0,414.06,414.1,413.78,413.9,8138.0
2025-05-27 14:20:00,413.86,413.99,413.52,413.7,12578.0,413.86,413.99,413.52,413.7,12578.0
2025-05-27 14:25:00,413.79,413.88,413.65,413.8,6696.0,413.79,413.88,413.65,413.8,6696.0
2025-05-27 14:30:00,413.89,413.91,413.2,413.34,5716.0,413.89,413.91,413.2,413.34,5716.0
2025-05-27 14:35:00,413.37,413.5,413.17,413.47,3694.0,413.37,413.5,413.17,413.47,3694.0
2025-05-27 14:40:00,413.47,413.47,413.15,413.21,2623.0,413.47,413.47,413.15,413.21,2623.0
2025-05-27 14:45:00,413.28,413.36,413.16,413.24,7009.0,413.28,413.36,413.16,413.24,7009.0
2025-05-27 14:50:00,413.19,413.21,412.77,412.9,5875.0,413.19,413.21,412.77,412.9,5875.0
2025-05-27 14:55:00,412.92,413.17,412.85,413.07,6227.0,412.92,413.17,412.85,413.07,6227.0
2025-05-27 15:00:00,413.03,413.13,412.72,413.04,5411.0,413.03,413.13,412.72,413.04,5411.0
2025-05-27 15:05:00,413.02,413.02,412.72,412.73,7084.0,413.02,413.02,412.72,412.73,7084.0
2025-05-27 15:10:00,412.68,412.82,412.48,412.8,8072.0,412.68,412.82,412.48,412.8,8072.0
2025-05-27 15:15:00,412.69,413.12,412.68,413.1,9602.0,412.69,413.12,412.68,413.1,9602.0
2025-05-27 15:20:00,413.11,413.22,412.85,413.19,7605.0,413.11,413.22,412.85,413.19,7605.0
2025-05-27 15:25:00,413.23,413.37,413.11,413.37,9768.0,413.23,413.37,413.11,413.37,9768.0
2025-05-27 15:30:00,413.37,413.5,412.88,413.13,23452.0,413.37,413.5,412.88,413.13,23452.0
2025-05-27 15:35:00,413.05,413.34,413.05,413.25,6417.0,413.05,413.34,413.05,413.25,6417.0
2025-05-27 15:40:00,413.19,413.21,412.87,413.04,15580.0,413.19,413.21,412.87,413.04,15580.0
2025-05-27 15:45:00,413.03,413.1,412.67,412.67,6816.0,413.03,413.1,412.67,412.67,6816.0
2025-05-27 15:50:00,412.7,413.26,412.38,413.13,32191.0,412.7,413.26,412.38,413.13,32191.0
2025-05-27 15:55:00,413.16,413.43,412.67,413.39,80373.0,413.16,413.43,412.67,413.39,80373.0
2025-05-28 09:30:00,413.81,415.8,413.66,415.35,39414.0,413.81,415.8,413.66,415.35,39414.0
2025-05-28 09:35:00,415.25,416.11,415.03,416.07,12585.0,415.25,416.11,415.03,416.07,12585.0
2025-05-28 09:40:00,416.06,416.37,415.86,415.99,17125.0,416.06,416.37,415.86,415.99,17125.0
2025-05-28 09:45:00,415.99,416.03,414.0,414.04,14806.0,415.99,416.03,414.0,414.04,14806.0
2025-05-28 09:50:00,414.0,414.49,413.85,413.85,11502.0,414.0,414.49,413.85,413.85,11502.0
2025-05-28 09:55:00,414.02,414.02,413.0,413.12,5924.0,414.02,414.02,413.0,413.12,5924.0
2025-05-28 10:00:00,413.0,413.87,413.0,413.62,8559.0,413.0,413.87,413.0,413.62,8559.0
2025-05-28 10:05:00,413.61,413.99,413.49,413.49,5781.0,413.61,413.99,413.49,413.49,5781.0
2025-05-28 10:10:00,413.41,413.7,413.27,413.58,7385.0,413.41,413.7,413.27,413.58,7385.0
2025-05-28 10:15:00,413.5,413.55,412.76,412.89,8070.0,413.5,413.55,412.76,412.89,8070.0
2025-05-28 10:20:00,412.82,413.28,412.79,413.11,6701.0,412.82,413.28,412.79,413.11,6701.0
2025-05-28 10:25:00,413.09,413.16,412.71,412.88,4428.0,413.09,413.16,412.71,412.88,4428.0
2025-05-28 10:30:00,413.05,413.16,412.69,412.78,8149.0,413.05,413.16,412.69,412.78,8149.0
2025-05-28 10:35:00,412.92,412.95,412.49,412.63,3590.0,412.92,412.95,412.49,412.63,3590.0
2025-05-28 10:40:00,412.63,412.92,412.4,412.74,8457.0,412.63,412.92,412.4,412.74,8457.0
2025-05-28 10:45:00,412.63,412.95,412.43,412.8,6993.0,412.63,412.95,412.43,412.8,6993.0
2025-05-28 10:50:00,412.83,412.85,412.33,412.42,5415.0,412.83,412.85,412.33,412.42,5415.0
2025-05-28 10:55:00,412.26,412.55,412.25,412.3,7484.0,412.26,412.55,412.25,412.3,7484.0
2025-05-28 11:00:00,412.4,413.05,412.27,413.05,10256.0,412.4,413.05,412.27,413.05,10256.0
2025-05-28 11:05:00,413.06,413.06,412.41,412.41,5305.0,413.06,413.06,412.41,412.41,5305.0
2025-05-28 11:10:00,412.46,412.49,411.9,411.9,4027.0,412.46,412.49,411.9,411.9,4027.0
2025-05-28 11:15:00,411.96,412.95,411.83,412.89,12090.0,411.96,412.95,411.83,412.89,12090.0
2025-05-28 11:20:00,412.95,412.99,412.69,412.69,6002.0,412.95,412.99,412.69,412.69,6002.0
2025-05-28 11:25:00,412.62,412.62,412.11,412.18,4732.0,412.62,412.62,412.11,412.18,4732.0
2025-05-28 11:30:00,412.15,412.4,412.01,412.1,7923.0,412.15,412.4,412.01,412.1,7923.0
2025-05-28 11:35:00,412.1,412.6,412.1,412.41,11657.0,412.1,412.6,412.1,412.41,11657.0
2025-05-28 11:40:00,412.46,413.07,412.44,412.93,4186.0,412.46,413.07,412.44,412.93,4186.0
2025-05-28 11:45:00,412.86,413.04,412.63,412.73,3759.0,412.86,413.04,412.63,412.73,3759.0
2025-05-28 11:50:00,412.74,412.89,412.62,412.79,3793.0,412.74,412.89,412.62,412.79,3793.0
2025-05-28 11:55:00,412.81,412.92,412.65,412.67,4650.0,412.81,412.92,412.65,412.67,4650.0
2025-05-28 12:00:00,412.71,413.03,412.69,412.93,6084.0,412.71,413.03,412.69,412.93,6084.0
2025-05-28 12:05:00,412.95,413.09,412.86,412.99,3560.0,412.95,413.09,412.86,412.99,3560.0
2025-05-28 12:10:00,413.02,413.02,412.81,412.9,2323.0,413.02,413.02,412.81,412.9,2323.0
2025-05-28 12:15:00,412.87,413.03,412.76,412.98,3228.0,412.87,413.03,412.76,412.98,3228.0
2025-05-28 12:20:00,413.0,413.03,412.64,412.77,2648.0,413.0,413.03,412.64,412.77,2648.0
2025-05-28 12:25:00,412.89,412.94,412.8,412.81,3272.0,412.89,412.94,412.8,412.81,3272.0
2025-05-28 12:30:00,412.81,412.82,412.44,412.49,4236.0,412.81,412.82,412.44,412.49,4236.0
2025-05-28 12:35:00,412.58,412.99,412.54,412.91,3400.0,412.58,412.99,412.54,412.91,3400.0
2025-05-28 12:40:00,412.91,412.92,412.73,412.78,2314.0,412.91,412.92,412.73,412.78,2314.0
2025-05-28 12:45:00,412.78,412.94,412.61,412.86,3279.0,412.78,412.94,412.61,412.86,3279.0
2025-05-28 12:50:00,412.82,412.82,412.36,412.37,4071.0,412.82,412.82,412.36,412.37,4071.0
2025-05-28 12:55:00,412.43,412.92,412.38,412.81,8198.0,412.43,412.92,412.38,412.81,8198.0
2025-05-28 13:00:00,412.86,413.0,412.5,413.0,9646.0,412.86,413.0,412.5,413.0,9646.0
2025-05-28 13:05:00,413.07,413.11,412.9,412.94,10453.0,413.07,413.11,412.9,412.94,10453.0
2025-05-28 13:10:00,413.0,413.23,412.92,413.21,7399.0,413.0,413.23,412.92,413.21,7399.0
2025-05-28 13:15:00,413.3,413.4,413.19,413.34,5657.0,413.3,413.4,413.19,413.34,5657.0
2025-05-28 13:20:00,413.31,413.42,413.14,413.21,4678.0,413.31,413.42,413.14,413.21,4678.0
2025-05-28 13:25:00,413.21,413.3,413.0,413.29,8645.0,413.21,413.3,413.0,413.29,8645.0
2025-05-28 13:30:00,413.23,413.27,413.06,413.13,3242.0,413.23,413.27,413.06,413.13,3242.0
2025-05-28 13:35:00,413.1,413.18,412.78,412.84,7171.0,413.1,413.18,412.78,412.84,7171.0
2025-05-28 13:40:00,412.92,412.94,412.6,412.64,4670.0,412.92,412.94,412.6,412.64,4670.0
2025-05-28 13:45:00,412.64,412.83,412.54,412.68,5586.0,412.64,412.83,412.54,412.68,5586.0
2025-05-28 13:50:00,412.68,412.85,412.54,412.85,4737.0,412.68,412.85,412.54,412.85,4737.0
2025-05-28 13:55:00,412.85,412.93,412.73,412.89,9358.0,412.85,412.93,412.73,412.89,9358.0
2025-05-28 14:00:00,412.83,413.19,412.83,413.01,14677.0,412.83,413.19,412.83,413.01,14677.0
2025-05-28 14:05:00,413.11,413.3,413.04,413.13,4627.0,413.11,413.3,413.04,413.13,4627.0
2025-05-28 14:10:00,413.02,413.3,413.0,413.24,7309.0,413.02,413.3,413.0,413.24,7309.0
2025-05-28 14:15:00,413.19,413.26,412.93,413.06,6575.0,413.19,413.26,412.93,413.06,6575.0
2025-05-28 14:20:00,413.09,413.25,413.0,413.1,16054.0,413.09,413.25,413.0,413.1,16054.0
2025-05-28 14:25:00,413.1,413.5,413.08,413.44,11160.0,413.1,413.5,413.08,413.44,11160.0
2025-05-28 14:30:00,413.57,413.69,413.43,413.59,6371.0,413.57,413.69,413.43,413.59,6371.0
2025-05-28 14:35:00,413.53,413.59,413.39,413.39,3627.0,413.53,413.59,413.39,413.39,3627.0
2025-05-28 14:40:00,413.39,413.39,413.15,413.15,3577.0,413.39,413.39,413.15,413.15,3577.0
2025-05-28 14:45:00,413.14,413.27,413.09,413.18,5529.0,413.14,413.27,413.09,413.18,5529.0
2025-05-28 14:50:00,413.15,413.15,411.55,412.11,14342.0,413.15,413.15,411.55,412.11,14342.0
2025-05-28 14:55:00,412.19,412.69,412.08,412.63,8436.0,412.19,412.69,412.08,412.63,8436.0
2025-05-28 15:00:00,412.51,412.86,412.5,412.86,7496.0,412.51,412.86,412.5,412.86,7496.0
2025-05-28 15:05:00,412.66,413.21,412.66,412.95,11134.0,412.66,413.21,412.66,412.95,11134.0
2025-05-28 15:10:00,413.0,413.4,412.58,412.96,16252.0,413.0,413.4,412.58,412.96,16252.0
2025-05-28 15:15:00,412.93,412.96,412.29,412.68,12203.0,412.93,412.96,412.29,412.68,12203.0
2025-05-28 15:20:00,412.69,412.96,412.63,412.77,14433.0,412.69,412.96,412.63,412.77,14433.0
2025-05-28 15:25:00,412.72,412.83,412.63,412.76,12133.0,412.72,412.83,412.63,412.76,12133.0
2025-05-28 15:30:00,412.75,412.8,412.32,412.53,12464.0,412.75,412.8,412.32,412.53,12464.0
2025-05-28 15:35:00,412.54,412.54,412.14,412.26,11829.0,412.54,412.54,412.14,412.26,11829.0
2025-05-28 15:40:00,412.26,412.35,411.95,412.34,14262.0,412.26,412.35,411.95,412.34,14262.0
2025-05-28 15:45:00,412.23,412.28,411.62,411.62,15121.0,412.23,412.28,411.62,411.62,15121.0
2025-05-28 15:50:00,411.56,412.07,411.42,411.81,26369.0,411.56,412.07,411.42,411.81,26369.0
2025-05-28 15:55:00,411.68,412.27,411.49,412.24,82036.0,411.68,412.27,411.49,412.24,82036.0
2025-05-29 09:30:00,414.0,415.43,413.1,413.57,53105.0,414.0,415.43,413.1,413.57,53105.0
2025-05-29 09:35:00,413.47,414.55,413.08,414.12,18210.0,413.47,414.55,413.08,414.12,18210.0
2025-05-29 09:40:00,414.1,414.97,414.1,414.32,9851.0,414.1,414.97,414.1,414.32,9851.0
2025-05-29 09:45:00,414.43,414.47,413.48,414.08,19050.0,414.43,414.47,413.48,414.08,19050.0
2025-05-29 09:50:00,413.83,414.81,413.35,414.74,12947.0,413.83,414.81,413.35,414.74,12947.0
2025-05-29 09:55:00,414.74,415.06,414.12,414.29,11489.0,414.74,415.06,414.12,414.29,11489.0
2025-05-29 10:00:00,414.31,414.31,413.36,413.56,8374.0,414.31,414.31,413.36,413.56,8374.0
2025-05-29 10:05:00,413.05,413.19,411.94,412.21,6135.0,413.05,413.19,411.94,412.21,6135.0
2025-05-29 10:10:00,412.3,412.76,411.79,412.76,9659.0,412.3,412.76,411.79,412.76,9659.0
2025-05-29 10:15:00,412.94,413.22,412.37,412.69,4911.0,412.94,413.22,412.37,412.69,4911.0
2025-05-29 10:20:00,412.64,412.89,412.32,412.8,3450.0,412.64,412.89,412.32,412.8,3450.0
2025-05-29 10:25:00,412.88,413.74,412.88,413.62,4418.0,412.88,413.74,412.88,413.62,4418.0
2025-05-29 10:30:00,413.57,413.92,413.2,413.2,4150.0,413.57,413.92,413.2,413.2,4150.0
2025-05-29 10:35:00,413.26,413.83,413.19,413.39,4651.0,413.26,413.83,413.19,413.39,4651.0
2025-05-29 10:40:00,413.56,413.82,413.45,413.62,4144.0,413.56,413.82,413.45,413.62,4144.0
2025-05-29 10:45:00,413.67,413.9,413.52,413.66,5007.0,413.67,413.9,413.52,413.66,5007.0
2025-05-29 10:50:00,413.8,414.2,413.8,413.92,7068.0,413.8,414.2,413.8,413.92,7068.0
2025-05-29 10:55:00,413.86,414.6,413.8,414.53,7251.0,413.86,414.6,413.8,414.53,7251.0
2025-05-29 11:00:00,414.67,414.67,414.0,414.02,8045.0,414.67,414.67,414.0,414.02,8045.0
2025-05-29 11:05:00,414.23,414.25,413.67,413.85,3863.0,414.23,414.25,413.67,413.85,3863.0
2025-05-29 11:10:00,413.74,414.15,413.1,413.1,8160.0,413.74,414.15,413.1,413.1,8160.0
2025-05-29 11:15:00,413.05,413.16,412.84,413.0,4146.0,413.05,413.16,412.84,413.0,4146.0
2025-05-29 11:20:00,412.72,413.26,412.58,413.26,6816.0,412.72,413.26,412.58,413.26,6816.0
2025-05-29 11:25:00,413.48,414.19,413.42,414.06,5427.0,413.48,414.19,413.42,414.06,5427.0
2025-05-29 11:30:00,414.1,414.1,412.45,412.45,4900.0,414.1,414.1,412.45,412.45,4900.0
2025-05-29 11:35:00,412.75,413.06,412.7,412.84,3699.0,412.75,413.06,412.7,412.84,3699.0
2025-05-29 11:40:00,412.72,413.4,412.72,413.16,7898.0,412.72,413.4,412.72,413.16,7898.0
2025-05-29 11:45:00,412.91,413.13,412.59,412.61,4005.0,412.91,413.13,412.59,412.61,4005.0
2025-05-29 11:50:00,412.72,413.07,412.64,412.75,8651.0,412.72,413.07,412.64,412.75,8651.0
2025-05-29 11:55:00,412.68,412.79,410.89,411.09,6548.0,412.68,412.79,410.89,411.09,6548.0
2025-05-29 12:00:00,410.95,411.4,410.47,411.17,3101.0,410.95,411.4,410.47,411.17,3101.0
2025-05-29 12:05:00,411.25,411.82,411.25,411.66,2612.0,411.25,411.82,411.25,411.66,2612.0
2025-05-29 12:10:00,411.6,412.45,411.48,412.45,3607.0,411.6,412.45,411.48,412.45,3607.0
2025-05-29 12:15:00,412.33,412.72,412.33,412.72,3650.0,412.33,412.72,412.33,412.72,3650.0
2025-05-29 12:20:00,412.73,412.85,412.49,412.6,2331.0,412.73,412.85,412.49,412.6,2331.0
2025-05-29 12:25:00,412.52,412.9,412.43,412.84,6116.0,412.52,412.9,412.43,412.84,6116.0
2025-05-29 12:30:00,412.73,413.02,412.36,412.44,5387.0,412.73,413.02,412.36,412.44,5387.0
2025-05-29 12:35:00,412.31,412.79,412.31,412.51,5145.0,412.31,412.79,412.31,412.51,5145.0
2025-05-29 12:40:00,412.55,412.89,412.54,412.68,8362.0,412.55,412.89,412.54,412.68,8362.0
2025-05-29 12:45:00,412.68,413.09,412.45,412.49,5711.0,412.68,413.09,412.45,412.49,5711.0
2025-05-29 12:50:00,412.37,412.71,412.19,412.71,6213.0,412.37,412.71,412.19,412.71,6213.0
2025-05-29 12:55:00,412.7,413.07,412.44,412.93,6279.0,412.7,413.07,412.44,412.93,6279.0
2025-05-29 13:00:00,412.88,413.24,412.87,413.07,6633.0,412.88,413.24,412.87,413.07,6633.0
2025-05-29 13:05:00,412.97,413.05,412.56,412.63,3402.0,412.97,413.05,412.56,412.63,3402.0
2025-05-29 13:10:00,412.63,412.76,412.27,412.4,7693.0,412.63,412.76,412.27,412.4,7693.0
2025-05-29 13:15:00,412.33,412.4,411.75,411.87,7007.0,412.33,412.4,411.75,411.87,7007.0
2025-05-29 13:20:00,411.89,412.27,411.82,412.05,7012.0,411.89,412.27,411.82,412.05,7012.0
2025-05-29 13:25:00,411.94,411.97,411.51,411.75,5124.0,411.94,411.97,411.51,411.75,5124.0
2025-05-29 13:30:00,411.62,412.12,411.61,411.99,9012.0,411.62,412.12,411.61,411.99,9012.0
2025-05-29 13:35:00,411.99,412.16,411.81,412.14,4616.0,411.99,412.16,411.81,412.14,4616.0
2025-05-29 13:40:00,412.05,412.45,412.05,412.11,4207.0,412.05,412.45,412.05,412.11,4207.0
2025-05-29 13:45:00,411.9,412.31,411.8,411.89,5952.0,411.9,412.31,411.8,411.89,5952.0
2025-05-29 13:50:00,411.89,412.12,411.8,411.88,3300.0,411.89,412.12,411.8,411.88,3300.0
2025-05-29 13:55:00,411.83,411.99,411.69,411.69,5783.0,411.83,411.99,411.69,411.69,5783.0
2025-05-29 14:00:00,411.75,412.08,411.7,411.94,5093.0,411.75,412.08,411.7,411.94,5093.0
2025-05-29 14:05:00,411.94,412.22,411.81,411.82,3959.0,411.94,412.22,411.81,411.82,3959.0
2025-05-29 14:10:00,411.91,411.99,411.68,411.9,5176.0,411.91,411.99,411.68,411.9,5176.0
2025-05-29 14:15:00,411.93,411.93,411.21,411.25,2591.0,411.93,411.93,411.21,411.25,2591.0
2025-05-29 14:20:00,411.04,411.23,410.58,411.22,5711.0,411.04,411.23,410.58,411.22,5711.0
2025-05-29 14:25:00,411.22,411.45,410.99,411.0,3565.0,411.22,411.45,410.99,411.0,3565.0
2025-05-29 14:30:00,411.3,411.75,411.23,411.75,2350.0,411.3,411.75,411.23,411.75,2350.0
2025-05-29 14:35:00,411.71,412.11,411.65,411.99,3550.0,411.71,412.11,411.65,411.99,3550.0
2025-05-29 14:40:00,412.03,412.27,411.98,412.07,15821.0,412.03,412.27,411.98,412.07,15821.0
2025-05-29 14:45:00,412.05,412.2,411.96,412.14,2200.0,412.05,412.2,411.96,412.14,2200.0
2025-05-29 14:50:00,412.17,412.36,412.12,412.31,3970.0,412.17,412.36,412.12,412.31,3970.0
2025-05-29 14:55:00,412.43,412.6,411.92,412.17,9992.0,412.43,412.6,411.92,412.17,9992.0
2025-05-29 15:00:00,412.18,412.91,412.17,412.77,5166.0,412.18,412.91,412.17,412.77,5166.0
2025-05-29 15:05:00,412.72,412.72,412.11,412.37,5327.0,412.72,412.72,412.11,412.37,5327.0
2025-05-29 15:10:00,412.4,412.41,411.94,411.97,4449.0,412.4,412.41,411.94,411.97,4449.0
2025-05-29 15:15:00,411.94,412.49,411.85,412.42,6051.0,411.94,412.49,411.85,412.42,6051.0
2025-05-29 15:20:00,412.53,412.95,412.53,412.87,6527.0,412.53,412.95,412.53,412.87,6527.0
2025-05-29 15:25:00,412.82,413.01,412.57,412.6,3378.0,412.82,413.01,412.57,412.6,3378.0
2025-05-29 15:30:00,412.69,412.99,412.69,412.94,3428.0,412.69,412.99,412.69,412.94,3428.0
2025-05-29 15:35:00,412.95,413.12,412.84,412.89,9479.0,412.95,413.12,412.84,412.89,9479.0
2025-05-29 15:40:00,412.91,413.34,412.91,413.29,11331.0,412.91,413.34,412.91,413.29,11331.0
2025-05-29 15:45:00,413.3,413.89,413.23,413.76,8192.0,413.3,413.89,413.23,413.76,8192.0
2025-05-29 15:50:00,413.85,413.85,412.22,412.78,23097.0,413.85,413.85,412.22,412.78,23097.0
2025-05-29 15:55:00,413.15,413.63,413.02,413.18,54855.0,413.15,413.63,413.02,413.18,54855.0
2025-05-30 09:30:00,414.14,414.91,413.36,413.97,43650.0,414.14,414.91,413.36,413.97,43650.0
2025-05-30 09:35:00,413.49,414.05,412.98,413.89,9064.0,413.49,414.05,412.98,413.89,9064.0
2025-05-30 09:40:00,413.69,413.75,413.17,413.4,6527.0,413.69,413.75,413.17,413.4,6527.0
2025-05-30 09:45:00,413.24,414.15,412.85,413.81,12038.0,413.24,414.15,412.85,413.81,12038.0
2025-05-30 09:50:00,413.39,413.91,412.85,413.91,6936.0,413.39,413.91,412.85,413.91,6936.0
2025-05-30 09:55:00,413.9,413.96,413.43,413.51,5489.0,413.9,413.96,413.43,413.51,5489.0
2025-05-30 10:00:00,413.63,414.92,413.58,414.82,12177.0,413.63,414.92,413.58,414.82,12177.0
2025-05-30 10:05:00,414.9,415.26,414.76,415.25,11196.0,414.9,415.26,414.76,415.25,11196.0
2025-05-30 10:10:00,415.24,416.02,414.91,415.71,11343.0,415.24,416.02,414.91,415.71,11343.0
2025-05-30 10:15:00,415.5,415.63,415.12,415.3,11014.0,415.5,415.63,415.12,415.3,11014.0
2025-05-30 10:20:00,415.44,415.45,414.7,414.96,8175.0,415.44,415.45,414.7,414.96,8175.0
2025-05-30 10:25:00,414.94,415.14,414.79,414.91,4560.0,414.94,415.14,414.79,414.91,4560.0
2025-05-30 10:30:00,414.91,415.1,414.58,414.8,6286.0,414.91,415.1,414.58,414.8,6286.0
2025-05-30 10:35:00,414.76,415.09,414.54,414.85,5296.0,414.76,415.09,414.54,414.85,5296.0
2025-05-30 10:40:00,414.74,414.74,414.17,414.37,11385.0,414.74,414.74,414.17,414.37,11385.0
2025-05-30 10:45:00,414.43,415.0,414.26,414.83,5559.0,414.43,415.0,414.26,414.83,5559.0
2025-05-30 10:50:00,414.7,414.86,414.39,414.54,3624.0,414.7,414.86,414.39,414.54,3624.0
2025-05-30 10:55:00,414.53,415.01,414.24,414.24,3628.0,414.53,415.01,414.24,414.24,3628.0
2025-05-30 11:00:00,414.26,414.5,413.85,414.0,3789.0,414.26,414.5,413.85,414.0,3789.0
2025-05-30 11:05:00,413.66,414.53,413.66,414.41,3548.0,413.66,414.53,413.66,414.41,3548.0
2025-05-30 11:10:00,414.4,414.72,414.23,414.56,10579.0,414.4,414.72,414.23,414.56,10579.0
2025-05-30 11:15:00,414.74,414.74,414.43,414.53,3831.0,414.74,414.74,414.43,414.53,3831.0
2025-05-30 11:20:00,414.53,414.97,414.4,414.93,3777.0,414.53,414.97,414.4,414.93,3777.0
2025-05-30 11:25:00,414.94,415.58,414.81,415.5,6683.0,414.94,415.58,414.81,415.5,6683.0
2025-05-30 11:30:00,415.43,415.57,414.5,414.62,5737.0,415.43,415.57,414.5,414.62,5737.0
2025-05-30 11:35:00,414.69,414.9,414.55,414.84,2810.0,414.69,414.9,414.55,414.84,2810.0
2025-05-30 11:40:00,414.88,414.94,414.45,414.67,9113.0,414.88,414.94,414.45,414.67,9113.0
2025-05-30 11:45:00,414.64,414.93,414.3,414.93,16943.0,414.64,414.93,414.3,414.93,16943.0
2025-05-30 11:50:00,414.66,415.29,414.66,415.02,5384.0,414.66,415.29,414.66,415.02,5384.0
2025-05-30 11:55:00,415.15,415.33,414.94,414.94,3912.0,415.15,415.33,414.94,414.94,3912.0
2025-05-30 12:00:00,414.96,414.96,414.5,414.58,3983.0,414.96,414.96,414.5,414.58,3983.0
2025-05-30 12:05:00,414.54,415.31,414.52,415.29,9150.0,414.54,415.31,414.52,415.29,9150.0
2025-05-30 12:10:00,415.29,415.4,415.12,415.36,6777.0,415.29,415.4,415.12,415.36,6777.0
2025-05-30 12:15:00,415.36,415.49,414.64,414.81,7045.0,415.36,415.49,414.64,414.81,7045.0
2025-05-30 12:20:00,414.71,414.74,414.03,414.03,3631.0,414.71,414.74,414.03,414.03,3631.0
2025-05-30 12:25:00,414.27,414.3,412.74,412.97,19234.0,414.27,414.3,412.74,412.97,19234.0
2025-05-30 12:30:00,412.85,412.85,411.53,411.97,16328.0,412.85,412.85,411.53,411.97,16328.0
2025-05-30 12:35:00,411.94,413.02,411.72,413.01,6919.0,411.94,413.02,411.72,413.01,6919.0
2025-05-30 12:40:00,413.01,413.07,412.3,412.48,4145.0,413.01,413.07,412.3,412.48,4145.0
2025-05-30 12:45:00,412.37,412.48,412.0,412.09,3498.0,412.37,412.48,412.0,412.09,3498.0
2025-05-30 12:50:00,412.16,412.16,411.55,411.8,2941.0,412.16,412.16,411.55,411.8,2941.0
2025-05-30 12:55:00,411.77,412.08,411.65,412.08,4300.0,411.77,412.08,411.65,412.08,4300.0
2025-05-30 13:00:00,411.79,412.4,411.79,412.27,2910.0,411.79,412.4,411.79,412.27,2910.0
2025-05-30 13:05:00,412.26,413.02,412.18,412.78,4328.0,412.26,413.02,412.18,412.78,4328.0
2025-05-30 13:10:00,412.83,412.83,412.39,412.53,5573.0,412.83,412.83,412.39,412.53,5573.0
2025-05-30 13:15:00,412.49,412.84,412.47,412.84,4513.0,412.49,412.84,412.47,412.84,4513.0
2025-05-30 13:20:00,412.95,413.01,412.56,412.62,3637.0,412.95,413.01,412.56,412.62,3637.0
2025-05-30 13:25:00,412.58,412.7,412.38,412.67,2387.0,412.58,412.7,412.38,412.67,2387.0
2025-05-30 13:30:00,412.58,412.7,412.45,412.63,4293.0,412.58,412.7,412.45,412.63,4293.0
2025-05-30 13:35:00,412.6,412.94,412.59,412.68,3236.0,412.6,412.94,412.59,412.68,3236.0
2025-05-30 13:40:00,412.71,412.89,412.65,412.69,5980.0,412.71,412.89,412.65,412.69,5980.0
2025-05-30 13:45:00,412.58,413.2,412.52,413.14,5168.0,412.58,413.2,412.52,413.14,5168.0
2025-05-30 13:50:00,413.22,413.39,413.09,413.13,5298.0,413.22,413.39,413.09,413.13,5298.0
2025-05-30 13:55:00,413.18,413.23,412.79,412.84,4607.0,413.18,413.23,412.79,412.84,4607.0
2025-05-30 14:00:00,412.98,413.42,412.94,413.32,11772.0,412.98,413.42,412.94,413.32,11772.0
2025-05-30 14:05:00,413.37,413.97,413.26,413.81,8239.0,413.37,413.97,413.26,413.81,8239.0
2025-05-30 14:10:00,413.81,414.09,413.7,414.09,4613.0,413.81,414.09,413.7,414.09,4613.0
2025-05-30 14:15:00,413.98,414.78,413.84,414.78,7117.0,413.98,414.78,413.84,414.78,7117.0
2025-05-30 14:20:00,414.78,414.8,414.45,414.59,5024.0,414.78,414.8,414.45,414.59,5024.0
2025-05-30 14:25:00,414.64,414.91,414.49,414.69,4456.0,414.64,414.91,414.49,414.69,4456.0
2025-05-30 14:30:00,414.75,414.9,414.46,414.47,6571.0,414.75,414.9,414.46,414.47,6571.0
2025-05-30 14:35:00,414.45,415.0,414.45,415.0,4434.0,414.45,415.0,414.45,415.0,4434.0
2025-05-30 14:40:00,414.95,414.99,414.64,414.76,5660.0,414.95,414.99,414.64,414.76,5660.0
2025-05-30 14:45:00,414.79,415.21,414.71,415.21,11892.0,414.79,415.21,414.71,415.21,11892.0
2025-05-30 14:50:00,415.21,415.25,415.01,415.14,8480.0,415.21,415.25,415.01,415.14,8480.0
2025-05-30 14:55:00,415.08,415.21,414.86,415.2,5968.0,415.08,415.21,414.86,415.2,5968.0
2025-05-30 15:00:00,415.16,415.7,415.0,415.64,10560.0,415.16,415.7,415.0,415.64,10560.0
2025-05-30 15:05:00,415.68,416.07,415.58,415.84,12621.0,415.68,416.07,415.58,415.84,12621.0
2025-05-30 15:10:00,415.81,416.15,415.7,416.06,8612.0,415.81,416.15,415.7,416.06,8612.0
2025-05-30 15:15:00,416.05,416.67,415.98,416.52,10769.0,416.05,416.67,415.98,416.52,10769.0
2025-05-30 15:20:00,416.52,416.8,416.41,416.69,6204.0,416.52,416.8,416.41,416.69,6204.0
2025-05-30 15:25:00,416.79,417.39,416.74,417.35,11190.0,416.79,417.39,416.74,417.35,11190.0
2025-05-30 15:30:00,417.36,417.4,416.67,417.4,9522.0,417.36,417.4,416.67,417.4,9522.0
2025-05-30 15:35:00,417.34,417.85,417.03,417.13,12273.0,417.34,417.85,417.03,417.13,12273.0
2025-05-30 15:40:00,416.97,417.27,416.56,417.27,23095.0,416.97,417.27,416.56,417.27,23095.0
2025-05-30 15:45:00,417.27,417.47,416.7,417.31,12041.0,417.27,417.47,416.7,417.31,12041.0
2025-05-30 15:50:00,417.14,417.86,416.04,416.45,69776.0,417.14,417.86,416.04,416.45,69776.0
2025-05-30 15:55:00,416.51,416.51,414.84,414.85,171523.0,416.51,416.51,414.84,414.85,171523.0
2025-06-02 09:30:00,408.88,408.89,402.59,406.19,175623.0,408.88,408.89,402.59,406.19,175623.0
2025-06-02 09:35:00,406.47,409.35,405.26,409.35,58038.0,406.47,409.35,405.26,409.35,58038.0
2025-06-02 09:40:00,409.22,410.0,408.07,408.19,35759.0,409.22,410.0,408.07,408.19,35759.0
2025-06-02 09:45:00,408.24,408.46,406.0,406.37,27815.0,408.24,408.46,406.0,406.37,27815.0
2025-06-02 09:50:00,406.37,406.37,401.93,402.6,47570.0,406.37,406.37,401.93,402.6,47570.0
2025-06-02 09:55:00,402.69,403.76,401.88,402.74,46263.0,402.69,403.76,401.88,402.74,46263.0
2025-06-02 10:00:00,402.74,403.36,401.31,402.72,24200.0,402.74,403.36,401.31,402.72,24200.0
2025-06-02 10:05:00,402.63,403.22,401.51,403.22,21503.0,402.63,403.22,401.51,403.22,21503.0
2025-06-02 10:10:00,403.01,403.01,400.61,401.35,32606.0,403.01,403.01,400.61,401.35,32606.0
2025-06-02 10:15:00,401.35,402.0,401.26,401.48,22561.0,401.35,402.0,401.26,401.48,22561.0
2025-06-02 10:20:00,401.45,402.61,401.34,401.91,22108.0,401.45,402.61,401.34,401.91,22108.0
2025-06-02 10:25:00,402.0,402.63,401.54,402.48,23932.0,402.0,402.63,401.54,402.48,23932.0
2025-06-02 10:30:00,402.48,402.48,401.12,401.22,29100.0,402.48,402.48,401.12,401.22,29100.0
2025-06-02 10:35:00,401.23,401.41,400.12,400.35,36109.0,401.23,401.41,400.12,400.35,36109.0
2025-06-02 10:40:00,400.32,400.76,400.08,400.75,26612.0,400.32,400.76,400.08,400.75,26612.0
2025-06-02 10:45:00,400.75,401.57,400.73,400.95,22976.0,400.75,401.57,400.73,400.95,22976.0
2025-06-02 10:50:00,400.88,401.07,400.0,400.74,41309.0,400.88,401.07,400.0,400.74,41309.0
2025-06-02 10:55:00,400.69,401.23,400.17,401.1,18304.0,400.69,401.23,400.17,401.1,18304.0
2025-06-02 11:00:00,400.98,401.41,399.97,400.59,48359.0,400.98,401.41,399.97,400.59,48359.0
2025-06-02 11:05:00,400.58,401.28,400.35,400.74,14694.0,400.58,401.28,400.35,400.74,14694.0
2025-06-02 11:10:00,400.77,401.46,400.5,401.18,25270.0,400.77,401.46,400.5,401.18,25270.0
2025-06-02 11:15:00,401.14,401.38,400.15,400.61,25809.0,401.14,401.38,400.15,400.61,25809.0
2025-06-02 11:20:00,400.49,401.02,400.42,400.5,19153.0,400.49,401.02,400.42,400.5,19153.0
2025-06-02 11:25:00,400.5,400.75,399.67,400.4,40958.0,400.5,400.75,399.67,400.4,40958.0
2025-06-02 11:30:00,400.3,400.32,397.75,397.75,38913.0,400.3,400.32,397.75,397.75,38913.0
2025-06-02 11:35:00,397.89,398.58,397.4,397.87,35887.0,397.89,398.58,397.4,397.87,35887.0
2025-06-02 11:40:00,397.87,398.05,396.73,397.14,48029.0,397.87,398.05,396.73,397.14,48029.0
2025-06-02 11:45:00,397.3,397.82,396.83,397.51,42266.0,397.3,397.82,396.83,397.51,42266.0
2025-06-02 11:50:00,397.73,399.08,397.66,398.24,30119.0,397.73,399.08,397.66,398.24,30119.0
2025-06-02 11:55:00,398.24,398.84,398.24,398.5,20704.0,398.24,398.84,398.24,398.5,20704.0
2025-06-02 12:00:00,398.38,398.61,397.0,397.44,13727.0,398.38,398.61,397.0,397.44,13727.0
2025-06-02 12:05:00,397.49,398.13,397.49,397.88,13400.0,397.49,398.13,397.49,397.88,13400.0
2025-06-02 12:10:00,397.88,398.87,397.72,398.87,13561.0,397.88,398.87,397.72,398.87,13561.0
2025-06-02 12:15:00,398.85,399.99,398.77,399.71,20358.0,398.85,399.99,398.77,399.71,20358.0
2025-06-02 12:20:00,399.8,400.49,399.78,400.3,17601.0,399.8,400.49,399.78,400.3,17601.0
2025-06-02 12:25:00,400.22,400.3,399.72,400.16,15189.0,400.22,400.3,399.72,400.16,15189.0
2025-06-02 12:30:00,400.16,400.86,400.03,400.81,16341.0,400.16,400.86,400.03,400.81,16341.0
2025-06-02 12:35:00,400.81,401.2,400.45,400.97,8700.0,400.81,401.2,400.45,400.97,8700.0
2025-06-02 12:40:00,400.91,400.95,400.37,400.5,9528.0,400.91,400.95,400.37,400.5,9528.0
2025-06-02 12:45:00,400.35,400.89,400.35,400.55,9561.0,400.35,400.89,400.35,400.55,9561.0
2025-06-02 12:50:00,400.57,401.72,400.57,401.6,9477.0,400.57,401.72,400.57,401.6,9477.0
2025-06-02 12:55:00,401.52,401.75,401.27,401.72,12451.0,401.52,401.75,401.27,401.72,12451.0
2025-06-02 13:00:00,401.75,402.29,401.73,402.21,12568.0,401.75,402.29,401.73,402.21,12568.0
2025-06-02 13:05:00,402.21,402.43,401.93,402.17,9676.0,402.21,402.43,401.93,402.17,9676.0
2025-06-02 13:10:00,402.07,402.37,401.4,401.4,8134.0,402.07,402.37,401.4,401.4,8134.0
2025-06-02 13:15:00,401.2,401.95,401.2,401.82,9035.0,401.2,401.95,401.2,401.82,9035.0
2025-06-02 13:20:00,401.86,401.86,401.37,401.73,6855.0,401.86,401.86,401.37,401.73,6855.0
2025-06-02 13:25:00,401.72,402.24,401.69,401.86,13251.0,401.72,402.24,401.69,401.86,13251.0
2025-06-02 13:30:00,401.89,402.34,401.53,401.54,7981.0,401.89,402.34,401.53,401.54,7981.0
2025-06-02 13:35:00,401.46,401.67,401.21,401.62,8231.0,401.46,401.67,401.21,401.62,8231.0
2025-06-02 13:40:00,401.49,401.67,401.43,401.62,8532.0,401.49,401.67,401.43,401.62,8532.0
2025-06-02 13:45:00,401.62,401.67,401.24,401.54,8875.0,401.62,401.67,401.24,401.54,8875.0
2025-06-02 13:50:00,401.57,401.77,401.28,401.54,9035.0,401.57,401.77,401.28,401.54,9035.0
2025-06-02 13:55:00,401.54,401.83,401.47,401.74,8498.0,401.54,401.83,401.47,401.74,8498.0
2025-06-02 14:00:00,401.75,402.44,401.63,402.14,16995.0,401.75,402.44,401.63,402.14,16995.0
2025-06-02 14:05:00,402.03,402.5,401.79,402.23,17453.0,402.03,402.5,401.79,402.23,17453.0
2025-06-02 14:10:00,402.14,403.19,402.14,403.09,8798.0,402.14,403.19,402.14,403.09,8798.0
2025-06-02 14:15:00,403.11,403.61,403.11,403.37,16334.0,403.11,403.61,403.11,403.37,16334.0
2025-06-02 14:20:00,403.21,403.9,403.0,403.54,9878.0,403.21,403.9,403.0,403.54,9878.0
2025-06-02 14:25:00,403.55,403.57,403.14,403.32,5845.0,403.55,403.57,403.14,403.32,5845.0
2025-06-02 14:30:00,403.35,403.56,403.17,403.21,4540.0,403.35,403.56,403.17,403.21,4540.0
2025-06-02 14:35:00,403.12,403.39,403.12,403.31,7020.0,403.12,403.39,403.12,403.31,7020.0
2025-06-02 14:40:00,403.14,403.34,402.96,403.24,10221.0,403.14,403.34,402.96,403.24,10221.0
2025-06-02 14:45:00,403.29,403.54,403.12,403.51,7122.0,403.29,403.54,403.12,403.51,7122.0
2025-06-02 14:50:00,403.45,403.8,403.41,403.46,10916.0,403.45,403.8,403.41,403.46,10916.0
2025-06-02 14:55:00,403.46,404.01,403.29,403.55,27277.0,403.46,404.01,403.29,403.55,27277.0
2025-06-02 15:00:00,403.56,403.65,403.39,403.49,5789.0,403.56,403.65,403.39,403.49,5789.0
2025-06-02 15:05:00,403.56,403.56,403.21,403.38,6251.0,403.56,403.56,403.21,403.38,6251.0
2025-06-02 15:10:00,403.42,403.44,402.93,403.14,11862.0,403.42,403.44,402.93,403.14,11862.0
2025-06-02 15:15:00,403.11,403.38,403.0,403.38,12903.0,403.11,403.38,403.0,403.38,12903.0
2025-06-02 15:20:00,403.28,403.79,403.13,403.78,11332.0,403.28,403.79,403.13,403.78,11332.0
2025-06-02 15:25:00,403.64,403.94,403.47,403.89,8275.0,403.64,403.94,403.47,403.89,8275.0
2025-06-02 15:30:00,403.73,403.83,403.5,403.7,9365.0,403.73,403.83,403.5,403.7,9365.0
2025-06-02 15:35:00,403.66,403.76,403.14,403.19,17231.0,403.66,403.76,403.14,403.19,17231.0
2025-06-02 15:40:00,403.06,403.25,402.8,402.92,20417.0,403.06,403.25,402.8,402.92,20417.0
2025-06-02 15:45:00,403.02,403.15,402.63,402.83,18692.0,403.02,403.15,402.63,402.83,18692.0
2025-06-02 15:50:00,402.92,403.62,402.81,403.17,37062.0,402.92,403.62,402.81,403.17,37062.0
2025-06-02 15:55:00,403.25,403.55,402.86,403.07,134566.0,403.25,403.55,402.86,403.07,134566.0
2025-06-03 09:30:00,403.46,404.43,402.69,403.43,60363.0,403.46,404.43,402.69,403.43,60363.0
2025-06-03 09:35:00,403.58,404.0,402.64,402.79,15474.0,403.58,404.0,402.64,402.79,15474.0
2025-06-03 09:40:00,402.73,403.88,402.47,403.27,18933.0,402.73,403.88,402.47,403.27,18933.0
2025-06-03 09:45:00,403.41,404.59,403.11,404.25,27827.0,403.41,404.59,403.11,404.25,27827.0
2025-06-03 09:50:00,404.15,404.58,403.6,404.48,13727.0,404.15,404.58,403.6,404.48,13727.0
2025-06-03 09:55:00,404.52,404.65,404.03,404.43,13838.0,404.52,404.65,404.03,404.43,13838.0
2025-06-03 10:00:00,404.44,405.62,404.44,405.3,23884.0,404.44,405.62,404.44,405.3,23884.0
2025-06-03 10:05:00,405.29,406.09,405.0,406.08,16652.0,405.29,406.09,405.0,406.08,16652.0
2025-06-03 10:10:00,406.14,406.39,405.92,406.05,5054.0,406.14,406.39,405.92,406.05,5054.0
2025-06-03 10:15:00,405.94,406.27,405.76,406.27,6441.0,405.94,406.27,405.76,406.27,6441.0
2025-06-03 10:20:00,406.19,406.31,405.9,406.08,14137.0,406.19,406.31,405.9,406.08,14137.0
2025-06-03 10:25:00,405.9,406.97,405.9,406.97,5593.0,405.9,406.97,405.9,406.97,5593.0
2025-06-03 10:30:00,406.89,407.05,406.51,406.71,8377.0,406.89,407.05,406.51,406.71,8377.0
2025-06-03 10:35:00,407.0,407.55,406.6,407.38,5506.0,407.0,407.55,406.6,407.38,5506.0
2025-06-03 10:40:00,407.4,407.52,407.14,407.29,5150.0,407.4,407.52,407.14,407.29,5150.0
2025-06-03 10:45:00,407.22,407.95,407.14,407.95,7909.0,407.22,407.95,407.14,407.95,7909.0
2025-06-03 10:50:00,407.89,408.33,407.82,408.06,8003.0,407.89,408.33,407.82,408.06,8003.0
2025-06-03 10:55:00,408.13,408.97,408.11,408.88,9680.0,408.13,408.97,408.11,408.88,9680.0
2025-06-03 11:00:00,408.75,409.11,408.58,408.92,16382.0,408.75,409.11,408.58,408.92,16382.0
2025-06-03 11:05:00,408.93,409.12,408.69,409.05,13816.0,408.93,409.12,408.69,409.05,13816.0
2025-06-03 11:10:00,408.97,409.18,408.52,408.94,7817.0,408.97,409.18,408.52,408.94,7817.0
2025-06-03 11:15:00,408.94,409.36,408.94,409.05,4649.0,408.94,409.36,408.94,409.05,4649.0
2025-06-03 11:20:00,409.16,409.22,408.83,409.19,3124.0,409.16,409.22,408.83,409.19,3124.0
2025-06-03 11:25:00,409.28,409.53,409.23,409.43,5238.0,409.28,409.53,409.23,409.43,5238.0
2025-06-03 11:30:00,409.29,409.7,409.11,409.17,7322.0,409.29,409.7,409.11,409.17,7322.0
2025-06-03 11:35:00,409.23,409.84,409.15,409.69,6467.0,409.23,409.84,409.15,409.69,6467.0
2025-06-03 11:40:00,409.82,409.83,409.49,409.5,5046.0,409.82,409.83,409.49,409.5,5046.0
2025-06-03 11:45:00,409.43,409.5,409.21,409.45,6879.0,409.43,409.5,409.21,409.45,6879.0
2025-06-03 11:50:00,409.31,410.15,409.19,410.07,8357.0,409.31,410.15,409.19,410.07,8357.0
2025-06-03 11:55:00,410.04,410.12,409.79,410.04,14024.0,410.04,410.12,409.79,410.04,14024.0
2025-06-03 12:00:00,409.79,410.03,409.4,409.67,7461.0,409.79,410.03,409.4,409.67,7461.0
2025-06-03 12:05:00,409.69,409.9,409.56,409.81,4603.0,409.69,409.9,409.56,409.81,4603.0
2025-06-03 12:10:00,409.89,410.29,409.86,410.19,4005.0,409.89,410.29,409.86,410.19,4005.0
2025-06-03 12:15:00,410.21,410.64,410.2,410.38,5494.0,410.21,410.64,410.2,410.38,5494.0
2025-06-03 12:20:00,410.4,410.54,410.23,410.54,6182.0,410.4,410.54,410.23,410.54,6182.0
2025-06-03 12:25:00,410.55,410.6,410.22,410.29,2280.0,410.55,410.6,410.22,410.29,2280.0
2025-06-03 12:30:00,410.3,410.66,410.29,410.65,2716.0,410.3,410.66,410.29,410.65,2716.0
2025-06-03 12:35:00,410.5,410.89,410.27,410.71,6496.0,410.5,410.89,410.27,410.71,6496.0
2025-06-03 12:40:00,410.63,410.78,410.14,410.37,5002.0,410.63,410.78,410.14,410.37,5002.0
2025-06-03 12:45:00,410.33,410.8,410.33,410.8,3561.0,410.33,410.8,410.33,410.8,3561.0
2025-06-03 12:50:00,410.9,411.37,410.81,411.1,7637.0,410.9,411.37,410.81,411.1,7637.0
2025-06-03 12:55:00,411.16,411.31,410.87,410.96,2934.0,411.16,411.31,410.87,410.96,2934.0
2025-06-03 13:00:00,410.79,410.88,410.64,410.75,3302.0,410.79,410.88,410.64,410.75,3302.0
2025-06-03 13:05:00,410.77,410.94,410.75,410.82,6362.0,410.77,410.94,410.75,410.82,6362.0
2025-06-03 13:10:00,410.82,411.14,410.82,411.05,3465.0,410.82,411.14,410.82,411.05,3465.0
2025-06-03 13:15:00,411.04,411.14,411.04,411.05,3871.0,411.04,411.14,411.04,411.05,3871.0
2025-06-03 13:20:00,411.0,411.54,411.0,411.42,7532.0,411.0,411.54,411.0,411.42,7532.0
2025-06-03 13:25:00,411.28,411.31,410.85,410.88,5884.0,411.28,411.31,410.85,410.88,5884.0
2025-06-03 13:30:00,410.82,411.08,410.82,410.93,4270.0,410.82,411.08,410.82,410.93,4270.0
2025-06-03 13:35:00,410.95,411.11,410.85,411.0,5691.0,410.95,411.11,410.85,411.0,5691.0
2025-06-03 13:40:00,410.97,411.07,410.77,410.78,1845.0,410.97,411.07,410.77,410.78,1845.0
2025-06-03 13:45:00,410.9,410.94,410.43,410.45,7381.0,410.9,410.94,410.43,410.45,7381.0
2025-06-03 13:50:00,410.46,410.6,410.28,410.53,5390.0,410.46,410.6,410.28,410.53,5390.0
2025-06-03 13:55:00,410.66,410.75,410.42,410.56,2585.0,410.66,410.75,410.42,410.56,2585.0
2025-06-03 14:00:00,410.62,410.68,409.87,410.08,16142.0,410.62,410.68,409.87,410.08,16142.0
2025-06-03 14:05:00,410.25,410.43,410.05,410.25,7448.0,410.25,410.43,410.05,410.25,7448.0
2025-06-03 14:10:00,410.33,410.33,409.71,410.04,5480.0,410.33,410.33,409.71,410.04,5480.0
2025-06-03 14:15:00,410.04,410.21,409.83,410.06,4916.0,410.04,410.21,409.83,410.06,4916.0
2025-06-03 14:20:00,410.22,410.36,410.07,410.07,2822.0,410.22,410.36,410.07,410.07,2822.0
2025-06-03 14:25:00,410.19,410.43,410.15,410.43,4076.0,410.19,410.43,410.15,410.43,4076.0
2025-06-03 14:30:00,410.46,410.56,410.31,410.5,6133.0,410.46,410.56,410.31,410.5,6133.0
2025-06-03 14:35:00,410.47,410.73,410.38,410.71,7225.0,410.47,410.73,410.38,410.71,7225.0
2025-06-03 14:40:00,410.73,411.05,410.73,411.05,9106.0,410.73,411.05,410.73,411.05,9106.0
2025-06-03 14:45:00,410.99,411.18,410.9,411.18,5170.0,410.99,411.18,410.9,411.18,5170.0
2025-06-03 14:50:00,411.12,411.27,410.43,410.62,12548.0,411.12,411.27,410.43,410.62,12548.0
2025-06-03 14:55:00,410.75,411.04,410.55,410.57,27184.0,410.75,411.04,410.55,410.57,27184.0
2025-06-03 15:00:00,410.67,410.8,410.45,410.75,10677.0,410.67,410.8,410.45,410.75,10677.0
2025-06-03 15:05:00,410.77,411.0,410.73,410.96,17027.0,410.77,411.0,410.73,410.96,17027.0
2025-06-03 15:10:00,410.9,410.91,410.5,410.68,5680.0,410.9,410.91,410.5,410.68,5680.0
2025-06-03 15:15:00,410.75,410.92,410.72,410.85,9998.0,410.75,410.92,410.72,410.85,9998.0
2025-06-03 15:20:00,410.8,411.06,410.73,411.03,25917.0,410.8,411.06,410.73,411.03,25917.0
2025-06-03 15:25:00,411.0,412.03,411.0,411.96,36430.0,411.0,412.03,411.0,411.96,36430.0
2025-06-03 15:30:00,411.96,412.19,411.77,412.07,35119.0,411.96,412.19,411.77,412.07,35119.0
2025-06-03 15:35:00,412.07,412.44,412.01,412.17,23210.0,412.07,412.44,412.01,412.17,23210.0
2025-06-03 15:40:00,412.15,412.26,411.4,411.43,8487.0,412.15,412.26,411.4,411.43,8487.0
2025-06-03 15:45:00,411.48,411.59,411.07,411.37,15451.0,411.48,411.59,411.07,411.37,15451.0
2025-06-03 15:50:00,411.25,412.0,411.18,411.69,38332.0,411.25,412.0,411.18,411.69,38332.0
2025-06-03 15:55:00,412.04,412.64,411.9,412.48,83081.0,412.04,412.64,411.9,412.48,83081.0
2025-06-04 09:30:00,410.82,413.74,410.08,413.0,59725.0,410.82,413.74,410.08,413.0,59725.0
2025-06-04 09:35:00,413.0,415.69,413.0,415.53,36066.0,413.0,415.69,413.0,415.53,36066.0
2025-06-04 09:40:00,415.75,415.81,414.04,414.57,19352.0,415.75,415.81,414.04,414.57,19352.0
2025-06-04 09:45:00,414.8,415.27,414.36,414.81,17587.0,414.8,415.27,414.36,414.81,17587.0
2025-06-04 09:50:00,414.88,414.9,413.77,413.89,10817.0,414.88,414.9,413.77,413.89,10817.0
2025-06-04 09:55:00,414.0,414.92,413.92,414.65,12286.0,414.0,414.92,413.92,414.65,12286.0
2025-06-04 10:00:00,414.55,414.76,413.54,413.86,9203.0,414.55,414.76,413.54,413.86,9203.0
2025-06-04 10:05:00,413.77,414.0,412.84,413.82,19890.0,413.77,414.0,412.84,413.82,19890.0
2025-06-04 10:10:00,413.77,414.34,413.43,413.75,5175.0,413.77,414.34,413.43,413.75,5175.0
2025-06-04 10:15:00,413.86,414.46,413.71,413.95,5209.0,413.86,414.46,413.71,413.95,5209.0
2025-06-04 10:20:00,413.91,413.91,413.36,413.69,11468.0,413.91,413.91,413.36,413.69,11468.0
2025-06-04 10:25:00,413.71,414.36,413.55,414.07,17011.0,413.71,414.36,413.55,414.07,17011.0
2025-06-04 10:30:00,414.06,414.8,414.01,414.5,5004.0,414.06,414.8,414.01,414.5,5004.0
2025-06-04 10:35:00,414.55,414.78,413.9,414.07,4284.0,414.55,414.78,413.9,414.07,4284.0
2025-06-04 10:40:00,414.02,414.08,413.4,413.72,6828.0,414.02,414.08,413.4,413.72,6828.0
2025-06-04 10:45:00,413.48,414.34,413.48,414.0,4089.0,413.48,414.34,413.48,414.0,4089.0
2025-06-04 10:50:00,413.97,414.21,413.68,414.2,3069.0,413.97,414.21,413.68,414.2,3069.0
2025-06-04 10:55:00,414.08,415.14,414.07,415.03,6008.0,414.08,415.14,414.07,415.03,6008.0
2025-06-04 11:00:00,415.06,415.27,414.9,415.18,5281.0,415.06,415.27,414.9,415.18,5281.0
2025-06-04 11:05:00,415.27,415.94,415.17,415.66,12129.0,415.27,415.94,415.17,415.66,12129.0
2025-06-04 11:10:00,415.65,415.66,415.23,415.44,9092.0,415.65,415.66,415.23,415.44,9092.0
2025-06-04 11:15:00,415.45,415.79,415.33,415.7,6743.0,415.45,415.79,415.33,415.7,6743.0
2025-06-04 11:20:00,415.65,415.68,414.98,415.13,14007.0,415.65,415.68,414.98,415.13,14007.0
2025-06-04 11:25:00,415.13,415.63,415.02,415.02,8210.0,415.13,415.63,415.02,415.02,8210.0
2025-06-04 11:30:00,415.02,415.54,414.98,415.42,16674.0,415.02,415.54,414.98,415.42,16674.0
2025-06-04 11:35:00,415.39,415.75,415.38,415.55,6843.0,415.39,415.75,415.38,415.55,6843.0
2025-06-04 11:40:00,415.52,415.57,415.1,415.15,14064.0,415.52,415.57,415.1,415.15,14064.0
2025-06-04 11:45:00,415.15,415.45,415.14,415.25,4665.0,415.15,415.45,415.14,415.25,4665.0
2025-06-04 11:50:00,415.27,415.44,415.01,415.03,8031.0,415.27,415.44,415.01,415.03,8031.0
2025-06-04 11:55:00,415.0,415.07,414.56,414.6,5271.0,415.0,415.07,414.56,414.6,5271.0
2025-06-04 12:00:00,414.67,414.86,414.51,414.52,3430.0,414.67,414.86,414.51,414.52,3430.0
2025-06-04 12:05:00,414.48,414.74,414.25,414.74,11733.0,414.48,414.74,414.25,414.74,11733.0
2025-06-04 12:10:00,414.75,414.76,414.13,414.27,6761.0,414.75,414.76,414.13,414.27,6761.0
2025-06-04 12:15:00,414.28,414.32,413.75,414.15,10141.0,414.28,414.32,413.75,414.15,10141.0
2025-06-04 12:20:00,414.09,414.23,413.52,413.72,3339.0,414.09,414.23,413.52,413.72,3339.0
2025-06-04 12:25:00,413.72,414.02,413.71,413.87,1747.0,413.72,414.02,413.71,413.87,1747.0
2025-06-04 12:30:00,413.84,414.27,413.83,413.96,2431.0,413.84,414.27,413.83,413.96,2431.0
2025-06-04 12:35:00,413.83,413.84,413.16,413.16,8865.0,413.83,413.84,413.16,413.16,8865.0
2025-06-04 12:40:00,413.21,413.45,413.02,413.1,4682.0,413.21,413.45,413.02,413.1,4682.0
2025-06-04 12:45:00,413.19,413.59,413.1,413.53,9680.0,413.19,413.59,413.1,413.53,9680.0
2025-06-04 12:50:00,413.46,413.51,413.28,413.41,2541.0,413.46,413.51,413.28,413.41,2541.0
2025-06-04 12:55:00,413.39,413.76,413.38,413.73,8266.0,413.39,413.76,413.38,413.73,8266.0
2025-06-04 13:00:00,413.64,413.92,413.63,413.88,17723.0,413.64,413.92,413.63,413.88,17723.0
2025-06-04 13:05:00,413.66,414.0,413.66,413.99,2402.0,413.66,414.0,413.66,413.99,2402.0
2025-06-04 13:10:00,414.08,414.3,414.07,414.23,4635.0,414.08,414.3,414.07,414.23,4635.0
2025-06-04 13:15:00,414.1,414.3,414.08,414.19,4542.0,414.1,414.3,414.08,414.19,4542.0
2025-06-04 13:20:00,414.19,414.62,414.19,414.43,3154.0,414.19,414.62,414.19,414.43,3154.0
2025-06-04 13:25:00,414.45,414.51,414.38,414.38,1300.0,414.45,414.51,414.38,414.38,1300.0
2025-06-04 13:30:00,414.47,414.62,414.3,414.46,3544.0,414.47,414.62,414.3,414.46,3544.0
2025-06-04 13:35:00,414.48,414.62,414.33,414.38,2533.0,414.48,414.62,414.33,414.38,2533.0
2025-06-04 13:40:00,414.31,414.4,414.2,414.33,1875.0,414.31,414.4,414.2,414.33,1875.0
2025-06-04 13:45:00,414.32,414.64,414.32,414.62,5686.0,414.32,414.64,414.32,414.62,5686.0
2025-06-04 13:50:00,414.65,414.7,414.45,414.65,4131.0,414.65,414.7,414.45,414.65,4131.0
2025-06-04 13:55:00,414.64,414.7,414.42,414.49,4211.0,414.64,414.7,414.42,414.49,4211.0
2025-06-04 14:00:00,414.42,414.79,414.36,414.36,8679.0,414.42,414.79,414.36,414.36,8679.0
2025-06-04 14:05:00,414.53,414.68,414.01,414.1,6326.0,414.53,414.68,414.01,414.1,6326.0
2025-06-04 14:10:00,414.15,414.29,414.08,414.25,4289.0,414.15,414.29,414.08,414.25,4289.0
2025-06-04 14:15:00,414.14,414.4,414.01,414.23,4397.0,414.14,414.4,414.01,414.23,4397.0
2025-06-04 14:20:00,414.23,414.36,413.89,414.14,5141.0,414.23,414.36,413.89,414.14,5141.0
2025-06-04 14:25:00,413.96,414.01,413.78,413.89,3286.0,413.96,414.01,413.78,413.89,3286.0
2025-06-04 14:30:00,413.89,414.08,413.81,413.86,6844.0,413.89,414.08,413.81,413.86,6844.0
2025-06-04 14:35:00,413.84,414.02,413.73,413.92,6864.0,413.84,414.02,413.73,413.92,6864.0
2025-06-04 14:40:00,413.94,414.21,413.88,414.21,6571.0,413.94,414.21,413.88,414.21,6571.0
2025-06-04 14:45:00,414.18,414.2,413.98,414.07,5130.0,414.18,414.2,413.98,414.07,5130.0
2025-06-04 14:50:00,414.1,414.1,413.85,413.94,2450.0,414.1,414.1,413.85,413.94,2450.0
2025-06-04 14:55:00,413.91,413.96,413.58,413.67,3117.0,413.91,413.96,413.58,413.67,3117.0
2025-06-04 15:00:00,413.59,413.86,413.59,413.82,2512.0,413.59,413.86,413.59,413.82,2512.0
2025-06-04 15:05:00,413.81,414.06,413.81,413.81,4937.0,413.81,414.06,413.81,413.81,4937.0
2025-06-04 15:10:00,413.82,414.1,413.77,414.06,2818.0,413.82,414.1,413.77,414.06,2818.0
2025-06-04 15:15:00,414.03,414.09,413.91,414.09,2716.0,414.03,414.09,413.91,414.09,2716.0
2025-06-04 15:20:00,414.08,414.16,413.74,413.75,5871.0,414.08,414.16,413.74,413.75,5871.0
2025-06-04 15:25:00,413.7,413.72,413.55,413.58,4329.0,413.7,413.72,413.55,413.58,4329.0
2025-06-04 15:30:00,413.58,413.81,413.5,413.76,6822.0,413.58,413.81,413.5,413.76,6822.0
2025-06-04 15:35:00,413.67,413.79,413.59,413.59,8151.0,413.67,413.79,413.59,413.59,8151.0
2025-06-04 15:40:00,413.57,413.9,413.49,413.83,9236.0,413.57,413.9,413.49,413.83,9236.0
2025-06-04 15:45:00,413.79,413.85,413.62,413.8,7716.0,413.79,413.85,413.62,413.8,7716.0
2025-06-04 15:50:00,413.74,414.1,413.5,413.62,17590.0,413.74,414.1,413.5,413.62,17590.0
2025-06-04 15:55:00,413.69,414.31,413.61,414.07,47222.0,413.69,414.31,413.61,414.07,47222.0
2025-06-05 09:30:00,415.0,417.45,413.98,416.69,45175.0,415.0,417.45,413.98,416.69,45175.0
2025-06-05 09:35:00,416.98,417.01,416.35,416.41,8450.0,416.98,417.01,416.35,416.41,8450.0
2025-06-05 09:40:00,416.28,417.14,416.28,417.0,13259.0,416.28,417.14,416.28,417.0,13259.0
2025-06-05 09:45:00,417.08,417.9,416.41,417.77,12881.0,417.08,417.9,416.41,417.77,12881.0
2025-06-05 09:50:00,417.65,418.38,417.65,418.11,17867.0,417.65,418.38,417.65,418.11,17867.0
2025-06-05 09:55:00,418.24,418.4,417.42,417.85,7550.0,418.24,418.4,417.42,417.85,7550.0
2025-06-05 10:00:00,417.66,418.66,417.48,418.45,15761.0,417.66,418.66,417.48,418.45,15761.0
2025-06-05 10:05:00,418.34,419.36,418.0,418.0,6376.0,418.34,419.36,418.0,418.0,6376.0
2025-06-05 10:10:00,418.11,418.66,418.0,418.49,8390.0,418.11,418.66,418.0,418.49,8390.0
2025-06-05 10:15:00,418.4,418.49,417.34,417.8,17163.0,418.4,418.49,417.34,417.8,17163.0
2025-06-05 10:20:00,417.81,418.89,417.81,418.81,11915.0,417.81,418.89,417.81,418.81,11915.0
2025-06-05 10:25:00,418.89,419.68,418.89,419.62,31201.0,418.89,419.68,418.89,419.62,31201.0
2025-06-05 10:30:00,419.58,419.62,418.13,418.27,41801.0,419.58,419.62,418.13,418.27,41801.0
2025-06-05 10:35:00,418.3,419.87,417.71,419.5,59750.0,418.3,419.87,417.71,419.5,59750.0
2025-06-05 10:40:00,419.49,420.68,418.98,420.03,31358.0,419.49,420.68,418.98,420.03,31358.0
2025-06-05 10:45:00,420.24,420.9,419.07,419.07,35604.0,420.24,420.9,419.07,419.07,35604.0
2025-06-05 10:50:00,419.07,419.45,418.5,418.88,7889.0,419.07,419.45,418.5,418.88,7889.0
2025-06-05 10:55:00,418.87,419.46,418.68,419.25,5211.0,418.87,419.46,418.68,419.25,5211.0
2025-06-05 11:00:00,419.37,419.41,418.99,419.41,5855.0,419.37,419.41,418.99,419.41,5855.0
2025-06-05 11:05:00,419.49,419.49,418.99,419.43,9913.0,419.49,419.49,418.99,419.43,9913.0
2025-06-05 11:10:00,419.39,419.65,419.33,419.5,8890.0,419.39,419.65,419.33,419.5,8890.0
2025-06-05 11:15:00,419.49,420.11,419.49,419.93,6780.0,419.49,420.11,419.49,419.93,6780.0
2025-06-05 11:20:00,419.84,420.18,419.79,420.11,6253.0,419.84,420.18,419.79,420.11,6253.0
2025-06-05 11:25:00,420.08,420.17,419.59,420.17,12727.0,420.08,420.17,419.59,420.17,12727.0
2025-06-05 11:30:00,420.03,420.46,419.98,420.4,5351.0,420.03,420.46,419.98,420.4,5351.0
2025-06-05 11:35:00,420.41,420.61,420.23,420.48,8302.0,420.41,420.61,420.23,420.48,8302.0
2025-06-05 11:40:00,420.54,420.81,420.38,420.6,9531.0,420.54,420.81,420.38,420.6,9531.0
2025-06-05 11:45:00,420.63,420.79,420.42,420.67,8729.0,420.63,420.79,420.42,420.67,8729.0
2025-06-05 11:50:00,420.71,421.03,420.65,420.89,3820.0,420.71,421.03,420.65,420.89,3820.0
2025-06-05 11:55:00,420.92,421.15,420.72,421.15,10498.0,420.92,421.15,420.72,421.15,10498.0
2025-06-05 12:00:00,420.99,421.45,420.99,421.45,7699.0,420.99,421.45,420.99,421.45,7699.0
2025-06-05 12:05:00,421.48,421.48,420.79,420.84,2569.0,421.48,421.48,420.79,420.84,2569.0
2025-06-05 12:10:00,421.03,421.19,420.25,420.42,11121.0,421.03,421.19,420.25,420.42,11121.0
2025-06-05 12:15:00,420.41,420.57,419.4,419.93,8283.0,420.41,420.57,419.4,419.93,8283.0
2025-06-05 12:20:00,419.97,420.14,419.9,419.91,1700.0,419.97,420.14,419.9,419.91,1700.0
2025-06-05 12:25:00,419.72,420.07,419.63,419.94,2925.0,419.72,420.07,419.63,419.94,2925.0
2025-06-05 12:30:00,420.01,420.01,419.64,419.66,4081.0,420.01,420.01,419.64,419.66,4081.0
2025-06-05 12:35:00,419.64,419.74,419.26,419.26,7649.0,419.64,419.74,419.26,419.26,7649.0
2025-06-05 12:40:00,419.35,419.55,419.23,419.4,3502.0,419.35,419.55,419.23,419.4,3502.0
2025-06-05 12:45:00,419.22,419.22,417.79,418.12,6153.0,419.22,419.22,417.79,418.12,6153.0
2025-06-05 12:50:00,418.02,418.16,416.87,417.59,8348.0,418.02,418.16,416.87,417.59,8348.0
2025-06-05 12:55:00,417.53,417.77,417.29,417.31,2652.0,417.53,417.77,417.29,417.31,2652.0
2025-06-05 13:00:00,417.1,417.64,416.83,417.62,4848.0,417.1,417.64,416.83,417.62,4848.0
2025-06-05 13:05:00,417.55,418.04,417.53,417.88,3492.0,417.55,418.04,417.53,417.88,3492.0
2025-06-05 13:10:00,418.0,418.57,417.88,418.46,4033.0,418.0,418.57,417.88,418.46,4033.0
2025-06-05 13:15:00,418.62,418.95,418.62,418.64,4112.0,418.62,418.95,418.62,418.64,4112.0
2025-06-05 13:20:00,418.6,419.09,418.6,419.04,2303.0,418.6,419.09,418.6,419.04,2303.0
2025-06-05 13:25:00,418.97,419.26,418.92,418.97,3866.0,418.97,419.26,418.92,418.97,3866.0
2025-06-05 13:30:00,419.09,419.21,418.96,418.96,4584.0,419.09,419.21,418.96,418.96,4584.0
2025-06-05 13:35:00,418.89,419.1,418.71,418.71,1887.0,418.89,419.1,418.71,418.71,1887.0
2025-06-05 13:40:00,418.76,419.21,418.76,418.86,3455.0,418.76,419.21,418.76,418.86,3455.0
2025-06-05 13:45:00,418.94,419.16,418.77,418.99,3065.0,418.94,419.16,418.77,418.99,3065.0
2025-06-05 13:50:00,418.92,418.92,418.58,418.66,1628.0,418.92,418.92,418.58,418.66,1628.0
2025-06-05 13:55:00,418.53,418.53,417.9,418.06,5079.0,418.53,418.53,417.9,418.06,5079.0
2025-06-05 14:00:00,418.13,418.35,417.49,417.79,6717.0,418.13,418.35,417.49,417.79,6717.0
2025-06-05 14:05:00,417.63,417.82,417.33,417.47,3280.0,417.63,417.82,417.33,417.47,3280.0
2025-06-05 14:10:00,417.42,417.67,417.06,417.47,6362.0,417.42,417.67,417.06,417.47,6362.0
2025-06-05 14:15:00,417.24,417.34,416.1,417.01,4800.0,417.24,417.34,416.1,417.01,4800.0
2025-06-05 14:20:00,417.22,417.72,417.2,417.62,3609.0,417.22,417.72,417.2,417.62,3609.0
2025-06-05 14:25:00,417.58,417.93,417.58,417.84,4194.0,417.58,417.93,417.58,417.84,4194.0
2025-06-05 14:30:00,417.86,418.03,417.41,417.98,6896.0,417.86,418.03,417.41,417.98,6896.0
2025-06-05 14:35:00,417.85,418.22,417.47,417.97,6181.0,417.85,418.22,417.47,417.97,6181.0
2025-06-05 14:40:00,417.98,417.98,417.47,417.6,5131.0,417.98,417.98,417.47,417.6,5131.0
2025-06-05 14:45:00,417.6,417.92,417.58,417.69,5643.0,417.6,417.92,417.58,417.69,5643.0
2025-06-05 14:50:00,417.69,417.85,417.42,417.67,9052.0,417.69,417.85,417.42,417.67,9052.0
2025-06-05 14:55:00,417.38,417.67,417.23,417.33,10805.0,417.38,417.67,417.23,417.33,10805.0
2025-06-05 15:00:00,417.35,417.59,416.98,417.09,9279.0,417.35,417.59,416.98,417.09,9279.0
2025-06-05 15:05:00,417.19,417.43,416.99,417.23,8245.0,417.19,417.43,416.99,417.23,8245.0
2025-06-05 15:10:00,417.24,417.24,416.16,416.3,12611.0,417.24,417.24,416.16,416.3,12611.0
2025-06-05 15:15:00,416.37,416.55,414.38,414.88,16788.0,416.37,416.55,414.38,414.88,16788.0
2025-06-05 15:20:00,414.71,415.03,414.35,414.78,15090.0,414.71,415.03,414.35,414.78,15090.0
2025-06-05 15:25:00,414.63,415.93,414.63,415.3,15853.0,414.63,415.93,414.63,415.3,15853.0
2025-06-05 15:30:00,415.41,416.11,415.41,416.0,22327.0,415.41,416.11,415.41,416.0,22327.0
2025-06-05 15:35:00,416.02,417.03,416.02,416.79,26229.0,416.02,417.03,416.02,416.79,26229.0
2025-06-05 15:40:00,416.81,417.01,416.43,416.56,17562.0,416.81,417.01,416.43,416.56,17562.0
2025-06-05 15:45:00,416.55,416.61,416.0,416.31,16601.0,416.55,416.61,416.0,416.31,16601.0
2025-06-05 15:50:00,416.22,416.33,414.76,414.98,19433.0,416.22,416.33,414.76,414.98,19433.0
2025-06-05 15:55:00,415.0,415.42,414.94,415.2,59218.0,415.0,415.42,414.94,415.2,59218.0
2025-06-06 09:30:00,417.77,419.65,416.0,417.29,52265.0,417.77,419.65,416.0,417.29,52265.0
2025-06-06 09:35:00,417.29,417.6,416.65,417.18,14698.0,417.29,417.6,416.65,417.18,14698.0
2025-06-06 09:40:00,417.25,417.62,416.5,416.66,23695.0,417.25,417.62,416.5,416.66,23695.0
2025-06-06 09:45:00,416.73,417.98,416.57,417.87,15912.0,416.73,417.98,416.57,417.87,15912.0
2025-06-06 09:50:00,417.93,417.97,417.15,417.37,5060.0,417.93,417.97,417.15,417.37,5060.0
2025-06-06 09:55:00,417.33,417.69,417.01,417.36,5650.0,417.33,417.69,417.01,417.36,5650.0
2025-06-06 10:00:00,417.34,417.59,416.88,417.33,6902.0,417.34,417.59,416.88,417.33,6902.0
2025-06-06 10:05:00,417.64,417.77,417.19,417.21,5845.0,417.64,417.77,417.19,417.21,5845.0
2025-06-06 10:10:00,417.09,417.3,416.13,416.84,9447.0,417.09,417.3,416.13,416.84,9447.0
2025-06-06 10:15:00,416.87,417.11,416.65,416.83,4766.0,416.87,417.11,416.65,416.83,4766.0
2025-06-06 10:20:00,416.92,417.37,416.73,417.35,6762.0,416.92,417.37,416.73,417.35,6762.0
2025-06-06 10:25:00,417.37,417.53,415.69,416.25,7251.0,417.37,417.53,415.69,416.25,7251.0
2025-06-06 10:30:00,416.05,416.18,415.67,415.93,5350.0,416.05,416.18,415.67,415.93,5350.0
2025-06-06 10:35:00,415.98,416.02,415.7,416.02,4417.0,415.98,416.02,415.7,416.02,4417.0
2025-06-06 10:40:00,416.01,416.32,415.94,416.18,10330.0,416.01,416.32,415.94,416.18,10330.0
2025-06-06 10:45:00,416.25,416.6,416.14,416.31,9575.0,416.25,416.6,416.14,416.31,9575.0
2025-06-06 10:50:00,416.43,416.86,416.32,416.57,4341.0,416.43,416.86,416.32,416.57,4341.0
2025-06-06 10:55:00,416.71,417.05,416.46,416.77,5113.0,416.71,417.05,416.46,416.77,5113.0
2025-06-06 11:00:00,416.76,416.94,416.67,416.87,3514.0,416.76,416.94,416.67,416.87,3514.0
2025-06-06 11:05:00,416.95,417.53,416.89,417.28,4906.0,416.95,417.53,416.89,417.28,4906.0
2025-06-06 11:10:00,417.3,417.3,416.77,417.09,3765.0,417.3,417.3,416.77,417.09,3765.0
2025-06-06 11:15:00,417.08,417.08,415.57,415.73,7206.0,417.08,417.08,415.57,415.73,7206.0
2025-06-06 11:20:00,415.51,415.96,415.28,415.9,3690.0,415.51,415.96,415.28,415.9,3690.0
2025-06-06 11:25:00,415.83,416.34,415.83,416.31,4780.0,415.83,416.34,415.83,416.31,4780.0
2025-06-06 11:30:00,416.38,416.75,416.11,416.11,3029.0,416.38,416.75,416.11,416.11,3029.0
2025-06-06 11:35:00,416.44,416.64,416.41,416.45,5287.0,416.44,416.64,416.41,416.45,5287.0
2025-06-06 11:40:00,416.46,416.71,416.45,416.66,4313.0,416.46,416.71,416.45,416.66,4313.0
2025-06-06 11:45:00,416.65,417.14,416.59,417.14,2876.0,416.65,417.14,416.59,417.14,2876.0
2025-06-06 11:50:00,417.13,417.41,417.1,417.21,3685.0,417.13,417.41,417.1,417.21,3685.0
2025-06-06 11:55:00,417.22,417.41,416.61,416.82,6272.0,417.22,417.41,416.61,416.82,6272.0
2025-06-06 12:00:00,416.68,417.01,416.59,416.87,4310.0,416.68,417.01,416.59,416.87,4310.0
2025-06-06 12:05:00,416.87,417.0,416.76,416.82,2470.0,416.87,417.0,416.76,416.82,2470.0
2025-06-06 12:10:00,416.86,417.16,416.85,417.12,4386.0,416.86,417.16,416.85,417.12,4386.0
2025-06-06 12:15:00,417.0,417.18,416.85,417.0,2290.0,417.0,417.18,416.85,417.0,2290.0
2025-06-06 12:20:00,416.99,417.09,416.68,417.0,2389.0,416.99,417.09,416.68,417.0,2389.0
2025-06-06 12:25:00,416.76,417.11,416.73,416.92,3908.0,416.76,417.11,416.73,416.92,3908.0
2025-06-06 12:30:00,417.07,417.21,416.63,416.63,4448.0,417.07,417.21,416.63,416.63,4448.0
2025-06-06 12:35:00,416.61,416.83,416.41,416.69,2000.0,416.61,416.83,416.41,416.69,2000.0
2025-06-06 12:40:00,416.54,416.74,416.13,416.13,3170.0,416.54,416.74,416.13,416.13,3170.0
2025-06-06 12:45:00,416.2,416.79,416.2,416.79,2526.0,416.2,416.79,416.2,416.79,2526.0
2025-06-06 12:50:00,416.72,416.72,416.17,416.18,2646.0,416.72,416.72,416.17,416.18,2646.0
2025-06-06 12:55:00,416.31,416.31,415.69,416.22,4286.0,416.31,416.31,415.69,416.22,4286.0
2025-06-06 13:00:00,416.34,416.39,416.05,416.14,4148.0,416.34,416.39,416.05,416.14,4148.0
2025-06-06 13:05:00,416.23,416.3,416.02,416.03,3678.0,416.23,416.3,416.02,416.03,3678.0
2025-06-06 13:10:00,416.0,416.12,415.8,416.12,3981.0,416.0,416.12,415.8,416.12,3981.0
2025-06-06 13:15:00,416.06,416.49,416.06,416.49,2249.0,416.06,416.49,416.06,416.49,2249.0
2025-06-06 13:20:00,416.63,416.96,416.63,416.9,3165.0,416.63,416.96,416.63,416.9,3165.0
2025-06-06 13:25:00,416.81,416.81,416.67,416.77,2412.0,416.81,416.81,416.67,416.77,2412.0
2025-06-06 13:30:00,416.77,416.95,416.65,416.89,5257.0,416.77,416.95,416.65,416.89,5257.0
2025-06-06 13:35:00,416.88,417.08,416.81,417.06,5576.0,416.88,417.08,416.81,417.06,5576.0
2025-06-06 13:40:00,417.01,417.01,416.73,416.86,3908.0,417.01,417.01,416.73,416.86,3908.0
2025-06-06 13:45:00,416.9,417.15,416.88,417.05,3151.0,416.9,417.15,416.88,417.05,3151.0
2025-06-06 13:50:00,417.05,417.22,417.05,417.13,1709.0,417.05,417.22,417.05,417.13,1709.0
2025-06-06 13:55:00,417.15,417.15,416.83,416.92,2476.0,417.15,417.15,416.83,416.92,2476.0
2025-06-06 14:00:00,417.01,417.38,417.01,417.15,6371.0,417.01,417.38,417.01,417.15,6371.0
2025-06-06 14:05:00,417.31,417.5,417.19,417.5,4716.0,417.31,417.5,417.19,417.5,4716.0
2025-06-06 14:10:00,417.5,417.51,417.31,417.31,1800.0,417.5,417.51,417.31,417.31,1800.0
2025-06-06 14:15:00,417.37,417.52,417.36,417.5,2436.0,417.37,417.52,417.36,417.5,2436.0
2025-06-06 14:20:00,417.46,417.51,417.26,417.46,2503.0,417.46,417.51,417.26,417.46,2503.0
2025-06-06 14:25:00,417.4,417.49,417.18,417.31,3328.0,417.4,417.49,417.18,417.31,3328.0
2025-06-06 14:30:00,417.44,417.73,417.18,417.73,8140.0,417.44,417.73,417.18,417.73,8140.0
2025-06-06 14:35:00,417.47,417.52,417.14,417.16,6859.0,417.47,417.52,417.14,417.16,6859.0
2025-06-06 14:40:00,417.19,417.21,416.79,417.08,4720.0,417.19,417.21,416.79,417.08,4720.0
2025-06-06 14:45:00,416.87,417.19,416.78,417.04,6623.0,416.87,417.19,416.78,417.04,6623.0
2025-06-06 14:50:00,416.9,417.04,416.79,416.96,1600.0,416.9,417.04,416.79,416.96,1600.0
2025-06-06 14:55:00,416.97,417.0,416.8,416.92,3162.0,416.97,417.0,416.8,416.92,3162.0
2025-06-06 15:00:00,416.9,417.17,416.89,417.05,3635.0,416.9,417.17,416.89,417.05,3635.0
2025-06-06 15:05:00,417.11,417.38,417.11,417.3,9025.0,417.11,417.38,417.11,417.3,9025.0
2025-06-06 15:10:00,417.12,417.38,417.12,417.14,3982.0,417.12,417.38,417.12,417.14,3982.0
2025-06-06 15:15:00,417.18,417.2,417.0,417.09,5081.0,417.18,417.2,417.0,417.09,5081.0
2025-06-06 15:20:00,416.99,417.05,416.83,416.88,3281.0,416.99,417.05,416.83,416.88,3281.0
2025-06-06 15:25:00,416.97,417.17,416.96,417.1,4313.0,416.97,417.17,416.96,417.1,4313.0
2025-06-06 15:30:00,416.98,417.15,416.84,416.97,4975.0,416.98,417.15,416.84,416.97,4975.0
2025-06-06 15:35:00,416.96,417.1,416.66,416.79,6865.0,416.96,417.1,416.66,416.79,6865.0
2025-06-06 15:40:00,416.83,417.03,416.69,416.91,7566.0,416.83,417.03,416.69,416.91,7566.0
2025-06-06 15:45:00,416.92,417.09,416.75,416.77,5085.0,416.92,417.09,416.75,416.77,5085.0
2025-06-06 15:50:00,416.85,417.59,416.83,417.07,25478.0,416.85,417.59,416.83,417.07,25478.0
2025-06-06 15:55:00,416.97,417.33,416.64,416.74,73033.0,416.97,417.33,416.64,416.74,73033.0
2025-06-09 09:30:00,417.3,418.23,416.52,418.04,63056.0,417.3,418.23,416.52,418.04,63056.0
2025-06-09 09:35:00,418.22,418.92,417.97,418.28,15018.0,418.22,418.92,417.97,418.28,15018.0
2025-06-09 09:40:00,418.44,419.0,418.25,418.36,14358.0,418.44,419.0,418.25,418.36,14358.0
2025-06-09 09:45:00,418.35,418.63,416.72,417.07,17926.0,418.35,418.63,416.72,417.07,17926.0
2025-06-09 09:50:00,417.14,417.84,417.06,417.68,15637.0,417.14,417.84,417.06,417.68,15637.0
2025-06-09 09:55:00,417.67,418.0,417.1,417.5,15490.0,417.67,418.0,417.1,417.5,15490.0
2025-06-09 10:00:00,417.4,417.94,417.14,417.38,21657.0,417.4,417.94,417.14,417.38,21657.0
2025-06-09 10:05:00,417.38,417.7,417.14,417.53,12227.0,417.38,417.7,417.14,417.53,12227.0
2025-06-09 10:10:00,417.59,418.18,416.86,418.18,28261.0,417.59,418.18,416.86,418.18,28261.0
2025-06-09 10:15:00,418.26,418.64,417.75,418.33,11057.0,418.26,418.64,417.75,418.33,11057.0
2025-06-09 10:20:00,418.12,418.5,417.64,417.79,8889.0,418.12,418.5,417.64,417.79,8889.0
2025-06-09 10:25:00,417.81,417.81,417.31,417.62,6690.0,417.81,417.81,417.31,417.62,6690.0
2025-06-09 10:30:00,417.49,418.41,417.34,418.21,9674.0,417.49,418.41,417.34,418.21,9674.0
2025-06-09 10:35:00,418.22,418.42,417.7,417.94,9972.0,418.22,418.42,417.7,417.94,9972.0
2025-06-09 10:40:00,418.25,418.4,416.72,416.74,12704.0,418.25,418.4,416.72,416.74,12704.0
2025-06-09 10:45:00,416.73,416.88,415.91,416.09,17547.0,416.73,416.88,415.91,416.09,17547.0
2025-06-09 10:50:00,415.9,416.08,415.18,415.29,17394.0,415.9,416.08,415.18,415.29,17394.0
2025-06-09 10:55:00,415.15,416.12,415.15,416.08,10632.0,415.15,416.12,415.15,416.08,10632.0
2025-06-09 11:00:00,416.02,416.57,416.02,416.57,5660.0,416.02,416.57,416.02,416.57,5660.0
2025-06-09 11:05:00,416.52,416.81,416.39,416.44,10480.0,416.52,416.81,416.39,416.44,10480.0
2025-06-09 11:10:00,416.57,417.12,416.57,416.9,12066.0,416.57,417.12,416.57,416.9,12066.0
2025-06-09 11:15:00,416.84,417.26,416.57,416.57,21036.0,416.84,417.26,416.57,416.57,21036.0
2025-06-09 11:20:00,416.6,416.92,416.2,416.56,10710.0,416.6,416.92,416.2,416.56,10710.0
2025-06-09 11:25:00,416.45,417.5,416.44,417.15,12156.0,416.45,417.5,416.44,417.15,12156.0
2025-06-09 11:30:00,417.28,417.55,416.84,417.36,14021.0,417.28,417.55,416.84,417.36,14021.0
2025-06-09 11:35:00,417.68,417.73,417.44,417.65,5477.0,417.68,417.73,417.44,417.65,5477.0
2025-06-09 11:40:00,417.45,417.77,417.3,417.59,6829.0,417.45,417.77,417.3,417.59,6829.0
2025-06-09 11:45:00,417.61,417.91,417.47,417.73,9910.0,417.61,417.91,417.47,417.73,9910.0
2025-06-09 11:50:00,417.75,418.09,417.36,418.08,21649.0,417.75,418.09,417.36,418.08,21649.0
2025-06-09 11:55:00,418.06,418.4,417.96,418.09,7769.0,418.06,418.4,417.96,418.09,7769.0
2025-06-09 12:00:00,418.05,418.42,418.0,418.25,6892.0,418.05,418.42,418.0,418.25,6892.0
2025-06-09 12:05:00,418.14,418.22,417.39,417.46,4865.0,418.14,418.22,417.39,417.46,4865.0
2025-06-09 12:10:00,417.51,418.02,417.43,417.88,6594.0,417.51,418.02,417.43,417.88,6594.0
2025-06-09 12:15:00,417.95,418.11,417.87,417.91,2942.0,417.95,418.11,417.87,417.91,2942.0
2025-06-09 12:20:00,417.92,418.1,417.79,418.06,6418.0,417.92,418.1,417.79,418.06,6418.0
2025-06-09 12:25:00,417.92,417.95,417.68,417.7,3186.0,417.92,417.95,417.68,417.7,3186.0
2025-06-09 12:30:00,417.77,417.94,417.31,417.83,6152.0,417.77,417.94,417.31,417.83,6152.0
2025-06-09 12:35:00,417.83,417.99,417.72,417.98,7641.0,417.83,417.99,417.72,417.98,7641.0
2025-06-09 12:40:00,417.99,418.17,417.77,418.09,9082.0,417.99,418.17,417.77,418.09,9082.0
2025-06-09 12:45:00,418.07,418.14,417.75,418.02,2032.0,418.07,418.14,417.75,418.02,2032.0
2025-06-09 12:50:00,418.03,418.48,418.02,418.41,8797.0,418.03,418.48,418.02,418.41,8797.0
2025-06-09 12:55:00,418.25,418.39,417.92,418.14,6457.0,418.25,418.39,417.92,418.14,6457.0
2025-06-09 13:00:00,418.18,418.45,418.03,418.18,6908.0,418.18,418.45,418.03,418.18,6908.0
2025-06-09 13:05:00,418.08,418.26,417.99,418.01,3151.0,418.08,418.26,417.99,418.01,3151.0
2025-06-09 13:10:00,417.97,418.16,417.75,418.14,6606.0,417.97,418.16,417.75,418.14,6606.0
2025-06-09 13:15:00,418.1,418.1,417.6,417.8,3853.0,418.1,418.1,417.6,417.8,3853.0
2025-06-09 13:20:00,417.75,418.41,417.5,418.41,10900.0,417.75,418.41,417.5,418.41,10900.0
2025-06-09 13:25:00,418.53,418.62,418.3,418.5,4353.0,418.53,418.62,418.3,418.5,4353.0
2025-06-09 13:30:00,418.48,418.81,418.3,418.55,8479.0,418.48,418.81,418.3,418.55,8479.0
2025-06-09 13:35:00,418.59,418.68,418.31,418.53,12171.0,418.59,418.68,418.31,418.53,12171.0
2025-06-09 13:40:00,418.59,418.7,418.13,418.13,6889.0,418.59,418.7,418.13,418.13,6889.0
2025-06-09 13:45:00,418.12,418.2,417.98,417.98,2978.0,418.12,418.2,417.98,417.98,2978.0
2025-06-09 13:50:00,418.07,418.23,417.81,418.15,6461.0,418.07,418.23,417.81,418.15,6461.0
2025-06-09 13:55:00,418.1,418.29,417.92,417.92,6772.0,418.1,418.29,417.92,417.92,6772.0
2025-06-09 14:00:00,417.92,418.1,417.75,417.86,6889.0,417.92,418.1,417.75,417.86,6889.0
2025-06-09 14:05:00,417.77,418.13,417.72,417.89,4121.0,417.77,418.13,417.72,417.89,4121.0
2025-06-09 14:10:00,417.84,418.11,417.74,417.74,6238.0,417.84,418.11,417.74,417.74,6238.0
2025-06-09 14:15:00,417.76,417.99,417.6,417.61,2883.0,417.76,417.99,417.6,417.61,2883.0
2025-06-09 14:20:00,417.61,417.69,417.2,417.54,9842.0,417.61,417.69,417.2,417.54,9842.0
2025-06-09 14:25:00,417.58,417.63,417.32,417.49,4804.0,417.58,417.63,417.32,417.49,4804.0
2025-06-09 14:30:00,417.37,417.45,416.9,417.06,8408.0,417.37,417.45,416.9,417.06,8408.0
2025-06-09 14:35:00,417.1,417.44,417.09,417.1,3133.0,417.1,417.44,417.09,417.1,3133.0
2025-06-09 14:40:00,417.24,417.26,417.0,417.24,5819.0,417.24,417.26,417.0,417.24,5819.0
2025-06-09 14:45:00,417.19,417.54,417.06,417.29,9654.0,417.19,417.54,417.06,417.29,9654.0
2025-06-09 14:50:00,417.31,417.41,417.19,417.3,3464.0,417.31,417.41,417.19,417.3,3464.0
2025-06-09 14:55:00,417.37,417.6,417.37,417.49,6559.0,417.37,417.6,417.37,417.49,6559.0
2025-06-09 15:00:00,417.42,417.67,417.34,417.5,6265.0,417.42,417.67,417.34,417.5,6265.0
2025-06-09 15:05:00,417.46,417.49,417.29,417.35,5664.0,417.46,417.49,417.29,417.35,5664.0
2025-06-09 15:10:00,417.31,417.38,417.14,417.31,4994.0,417.31,417.38,417.14,417.31,4994.0
2025-06-09 15:15:00,417.31,417.36,417.16,417.29,6295.0,417.31,417.36,417.16,417.29,6295.0
2025-06-09 15:20:00,417.24,417.37,417.06,417.06,5223.0,417.24,417.37,417.06,417.06,5223.0
2025-06-09 15:25:00,417.12,417.31,417.06,417.29,5596.0,417.12,417.31,417.06,417.29,5596.0
2025-06-09 15:30:00,417.25,417.37,417.08,417.28,6844.0,417.25,417.37,417.08,417.28,6844.0
2025-06-09 15:35:00,417.32,417.61,417.2,417.37,10668.0,417.32,417.61,417.2,417.37,10668.0
2025-06-09 15:40:00,417.29,417.45,416.95,417.08,11982.0,417.29,417.45,416.95,417.08,11982.0
2025-06-09 15:45:00,417.03,417.12,416.63,416.79,13204.0,417.03,417.12,416.63,416.79,13204.0
2025-06-09 15:50:00,416.86,417.07,416.07,416.18,17681.0,416.86,417.07,416.07,416.18,17681.0
2025-06-09 15:55:00,416.56,416.9,416.06,416.12,99342.0,416.56,416.9,416.06,416.12,99342.0
2025-06-10 09:30:00,416.61,417.32,416.06,416.31,62459.0,416.61,417.32,416.06,416.31,62459.0
2025-06-10 09:35:00,416.0,416.78,415.23,416.78,13147.0,416.0,416.78,415.23,416.78,13147.0
2025-06-10 09:40:00,416.78,417.0,415.45,415.8,15686.0,416.78,417.0,415.45,415.8,15686.0
2025-06-10 09:45:00,415.78,416.46,414.42,416.46,30801.0,415.78,416.46,414.42,416.46,30801.0
2025-06-10 09:50:00,416.53,416.64,415.8,415.8,8573.0,416.53,416.64,415.8,415.8,8573.0
2025-06-10 09:55:00,415.73,416.31,415.38,416.18,8778.0,415.73,416.31,415.38,416.18,8778.0
2025-06-10 10:00:00,416.04,416.71,415.9,416.54,18069.0,416.04,416.71,415.9,416.54,18069.0
2025-06-10 10:05:00,416.53,417.2,416.45,417.04,10361.0,416.53,417.2,416.45,417.04,10361.0
2025-06-10 10:10:00,417.07,417.97,417.03,417.86,12814.0,417.07,417.97,417.03,417.86,12814.0
2025-06-10 10:15:00,417.81,418.08,417.53,418.02,10964.0,417.81,418.08,417.53,418.02,10964.0
2025-06-10 10:20:00,417.99,418.34,417.77,418.14,16624.0,417.99,418.34,417.77,418.14,16624.0
2025-06-10 10:25:00,418.1,418.74,418.04,418.68,8686.0,418.1,418.74,418.04,418.68,8686.0
2025-06-10 10:30:00,418.62,419.45,418.55,419.2,11387.0,418.62,419.45,418.55,419.2,11387.0
2025-06-10 10:35:00,419.17,419.25,418.74,419.24,12591.0,419.17,419.25,418.74,419.24,12591.0
2025-06-10 10:40:00,419.3,419.81,419.03,419.58,24968.0,419.3,419.81,419.03,419.58,24968.0
2025-06-10 10:45:00,419.48,419.82,418.86,419.0,7251.0,419.48,419.82,418.86,419.0,7251.0
2025-06-10 10:50:00,418.96,419.16,418.67,419.16,16511.0,418.96,419.16,418.67,419.16,16511.0
2025-06-10 10:55:00,418.97,419.27,418.57,418.74,11530.0,418.97,419.27,418.57,418.74,11530.0
2025-06-10 11:00:00,418.82,419.26,418.46,419.1,11222.0,418.82,419.26,418.46,419.1,11222.0
2025-06-10 11:05:00,419.1,419.14,418.41,418.45,6898.0,419.1,419.14,418.41,418.45,6898.0
2025-06-10 11:10:00,418.49,418.81,418.48,418.59,11195.0,418.49,418.81,418.48,418.59,11195.0
2025-06-10 11:15:00,418.6,418.94,418.49,418.8,9534.0,418.6,418.94,418.49,418.8,9534.0
2025-06-10 11:20:00,418.82,419.05,418.44,418.45,8176.0,418.82,419.05,418.44,418.45,8176.0
2025-06-10 11:25:00,418.31,418.97,418.29,418.97,5463.0,418.31,418.97,418.29,418.97,5463.0
2025-06-10 11:30:00,418.93,418.99,417.31,417.67,9574.0,418.93,418.99,417.31,417.67,9574.0
2025-06-10 11:35:00,417.81,418.26,417.57,417.64,9283.0,417.81,418.26,417.57,417.64,9283.0
2025-06-10 11:40:00,417.72,418.2,417.66,418.11,10664.0,417.72,418.2,417.66,418.11,10664.0
2025-06-10 11:45:00,418.04,418.05,417.78,417.78,4232.0,418.04,418.05,417.78,417.78,4232.0
2025-06-10 11:50:00,417.69,417.94,417.54,417.65,6872.0,417.69,417.94,417.54,417.65,6872.0
2025-06-10 11:55:00,417.56,417.68,417.3,417.35,5623.0,417.56,417.68,417.3,417.35,5623.0
2025-06-10 12:00:00,417.33,417.75,417.28,417.29,6863.0,417.33,417.75,417.28,417.29,6863.0
2025-06-10 12:05:00,417.42,417.71,416.78,416.78,18052.0,417.42,417.71,416.78,416.78,18052.0
2025-06-10 12:10:00,416.89,416.89,416.65,416.74,4454.0,416.89,416.89,416.65,416.74,4454.0
2025-06-10 12:15:00,416.51,416.66,416.14,416.24,10328.0,416.51,416.66,416.14,416.24,10328.0
2025-06-10 12:20:00,416.23,416.55,416.1,416.51,11794.0,416.23,416.55,416.1,416.51,11794.0
2025-06-10 12:25:00,416.44,416.66,416.31,416.61,13056.0,416.44,416.66,416.31,416.61,13056.0
2025-06-10 12:30:00,416.64,416.77,416.38,416.38,7176.0,416.64,416.77,416.38,416.38,7176.0
2025-06-10 12:35:00,416.38,416.77,416.38,416.69,2457.0,416.38,416.77,416.38,416.69,2457.0
2025-06-10 12:40:00,416.66,416.78,416.61,416.65,4819.0,416.66,416.78,416.61,416.65,4819.0
2025-06-10 12:45:00,416.68,416.75,416.41,416.64,5022.0,416.68,416.75,416.41,416.64,5022.0
2025-06-10 12:50:00,416.44,416.8,416.44,416.75,4017.0,416.44,416.8,416.44,416.75,4017.0
2025-06-10 12:55:00,416.69,416.84,416.66,416.66,4972.0,416.69,416.84,416.66,416.66,4972.0
2025-06-10 13:00:00,416.67,416.67,416.02,416.47,9868.0,416.67,416.67,416.02,416.47,9868.0
2025-06-10 13:05:00,416.46,416.92,416.27,416.82,5263.0,416.46,416.92,416.27,416.82,5263.0
2025-06-10 13:10:00,416.92,417.52,416.92,417.42,4874.0,416.92,417.52,416.92,417.42,4874.0
2025-06-10 13:15:00,417.37,417.44,417.22,417.25,3653.0,417.37,417.44,417.22,417.25,3653.0
2025-06-10 13:20:00,417.37,417.48,417.24,417.27,3926.0,417.37,417.48,417.24,417.27,3926.0
2025-06-10 13:25:00,417.3,417.3,416.69,416.83,4397.0,417.3,417.3,416.69,416.83,4397.0
2025-06-10 13:30:00,416.83,417.08,416.79,417.04,2721.0,416.83,417.08,416.79,417.04,2721.0
2025-06-10 13:35:00,416.92,417.16,416.87,416.91,4445.0,416.92,417.16,416.87,416.91,4445.0
2025-06-10 13:40:00,416.95,416.95,416.6,416.83,3254.0,416.95,416.95,416.6,416.83,3254.0
2025-06-10 13:45:00,416.75,416.93,416.73,416.73,2802.0,416.75,416.93,416.73,416.73,2802.0
2025-06-10 13:50:00,416.77,417.02,416.76,416.78,2582.0,416.77,417.02,416.76,416.78,2582.0
2025-06-10 13:55:00,416.77,416.85,416.36,416.53,2597.0,416.77,416.85,416.36,416.53,2597.0
2025-06-10 14:00:00,416.48,416.48,415.55,415.75,16290.0,416.48,416.48,415.55,415.75,16290.0
2025-06-10 14:05:00,415.75,416.25,415.5,416.09,10316.0,415.75,416.25,415.5,416.09,10316.0
2025-06-10 14:10:00,416.06,416.07,415.64,415.94,10706.0,416.06,416.07,415.64,415.94,10706.0
2025-06-10 14:15:00,415.88,416.1,415.74,416.03,6796.0,415.88,416.1,415.74,416.03,6796.0
2025-06-10 14:20:00,416.03,416.13,415.66,415.81,11490.0,416.03,416.13,415.66,415.81,11490.0
2025-06-10 14:25:00,415.76,415.88,415.39,415.52,8660.0,415.76,415.88,415.39,415.52,8660.0
2025-06-10 14:30:00,415.59,415.74,415.45,415.54,9211.0,415.59,415.74,415.45,415.54,9211.0
2025-06-10 14:35:00,415.56,415.64,415.48,415.56,5031.0,415.56,415.64,415.48,415.56,5031.0
2025-06-10 14:40:00,415.56,415.86,415.56,415.83,9331.0,415.56,415.86,415.56,415.83,9331.0
2025-06-10 14:45:00,415.7,415.7,415.28,415.53,10416.0,415.7,415.7,415.28,415.53,10416.0
2025-06-10 14:50:00,415.48,415.9,415.48,415.79,9057.0,415.48,415.9,415.48,415.79,9057.0
2025-06-10 14:55:00,415.79,416.73,415.73,416.46,16720.0,415.79,416.73,415.73,416.46,16720.0
2025-06-10 15:00:00,416.54,416.88,416.52,416.77,5563.0,416.54,416.88,416.52,416.77,5563.0
2025-06-10 15:05:00,416.67,417.07,416.62,416.71,9256.0,416.67,417.07,416.62,416.71,9256.0
2025-06-10 15:10:00,416.61,416.88,416.34,416.59,12764.0,416.61,416.88,416.34,416.59,12764.0
2025-06-10 15:15:00,416.65,416.68,416.14,416.35,8143.0,416.65,416.68,416.14,416.35,8143.0
2025-06-10 15:20:00,416.31,416.32,416.13,416.19,16254.0,416.31,416.32,416.13,416.19,16254.0
2025-06-10 15:25:00,416.1,416.15,415.77,415.81,11195.0,416.1,416.15,415.77,415.81,11195.0
2025-06-10 15:30:00,415.82,416.0,415.6,415.99,14270.0,415.82,416.0,415.6,415.99,14270.0
2025-06-10 15:35:00,415.89,416.1,415.76,415.81,10950.0,415.89,416.1,415.76,415.81,10950.0
2025-06-10 15:40:00,415.85,415.93,415.39,415.61,12333.0,415.85,415.93,415.39,415.61,12333.0
2025-06-10 15:45:00,415.59,415.83,415.29,415.64,10465.0,415.59,415.83,415.29,415.64,10465.0
2025-06-10 15:50:00,415.76,415.83,415.07,415.47,26139.0,415.76,415.83,415.07,415.47,26139.0
2025-06-10 15:55:00,415.49,416.14,415.48,416.01,83211.0,415.49,416.14,415.48,416.01,83211.0
2025-06-11 09:30:00,415.2,415.9,414.23,414.57,102387.0,415.2,415.9,414.23,414.57,102387.0
2025-06-11 09:35:00,414.79,414.87,412.74,414.0,27868.0,414.79,414.87,412.74,414.0,27868.0
2025-06-11 09:40:00,414.0,414.98,413.85,414.21,12961.0,414.0,414.98,413.85,414.21,12961.0
2025-06-11 09:45:00,414.28,414.39,412.5,412.74,27562.0,414.28,414.39,412.5,412.74,27562.0
2025-06-11 09:50:00,412.78,413.65,412.64,413.22,29108.0,412.78,413.65,412.64,413.22,29108.0
2025-06-11 09:55:00,413.52,414.09,413.38,413.65,20001.0,413.52,414.09,413.38,413.65,20001.0
2025-06-11 10:00:00,413.6,414.17,413.15,413.37,21956.0,413.6,414.17,413.15,413.37,21956.0
2025-06-11 10:05:00,413.38,414.0,413.29,413.84,22331.0,413.38,414.0,413.29,413.84,22331.0
2025-06-11 10:10:00,413.9,413.9,413.41,413.65,18022.0,413.9,413.9,413.41,413.65,18022.0
2025-06-11 10:15:00,413.66,413.71,413.07,413.56,11953.0,413.66,413.71,413.07,413.56,11953.0
2025-06-11 10:20:00,413.58,414.0,413.51,413.77,16829.0,413.58,414.0,413.51,413.77,16829.0
2025-06-11 10:25:00,413.77,414.0,413.5,413.77,13377.0,413.77,414.0,413.5,413.77,13377.0
2025-06-11 10:30:00,413.87,414.28,413.63,414.0,17637.0,413.87,414.28,413.63,414.0,17637.0
2025-06-11 10:35:00,413.94,415.02,413.92,414.99,12879.0,413.94,415.02,413.92,414.99,12879.0
2025-06-11 10:40:00,414.98,415.07,414.09,414.68,20163.0,414.98,415.07,414.09,414.68,20163.0
2025-06-11 10:45:00,414.62,415.15,414.62,414.86,16224.0,414.62,415.15,414.62,414.86,16224.0
2025-06-11 10:50:00,414.93,415.68,414.7,415.67,15010.0,414.93,415.68,414.7,415.67,15010.0
2025-06-11 10:55:00,415.74,415.99,415.52,415.66,22569.0,415.74,415.99,415.52,415.66,22569.0
2025-06-11 11:00:00,415.66,416.02,415.55,416.01,31207.0,415.66,416.02,415.55,416.01,31207.0
2025-06-11 11:05:00,416.04,416.05,414.81,415.04,16907.0,416.04,416.05,414.81,415.04,16907.0
2025-06-11 11:10:00,414.84,415.96,414.83,415.6,8183.0,414.84,415.96,414.83,415.6,8183.0
2025-06-11 11:15:00,415.58,415.97,415.44,415.45,11685.0,415.58,415.97,415.44,415.45,11685.0
2025-06-11 11:20:00,415.42,415.46,414.86,415.22,15806.0,415.42,415.46,414.86,415.22,15806.0
2025-06-11 11:25:00,415.35,415.36,414.62,415.07,13899.0,415.35,415.36,414.62,415.07,13899.0
2025-06-11 11:30:00,415.24,415.56,414.62,414.69,14024.0,415.24,415.56,414.62,414.69,14024.0
2025-06-11 11:35:00,414.65,415.09,414.62,414.89,10531.0,414.65,415.09,414.62,414.89,10531.0
2025-06-11 11:40:00,414.89,415.1,414.64,414.73,8498.0,414.89,415.1,414.64,414.73,8498.0
2025-06-11 11:45:00,414.8,415.14,414.5,414.69,10937.0,414.8,415.14,414.5,414.69,10937.0
2025-06-11 11:50:00,414.7,415.55,414.58,415.51,5118.0,414.7,415.55,414.58,415.51,5118.0
2025-06-11 11:55:00,415.56,415.79,414.94,415.19,12676.0,415.56,415.79,414.94,415.19,12676.0
2025-06-11 12:00:00,415.09,415.15,414.49,414.52,20023.0,415.09,415.15,414.49,414.52,20023.0
2025-06-11 12:05:00,414.66,414.66,412.8,413.22,39661.0,414.66,414.66,412.8,413.22,39661.0
2025-06-11 12:10:00,413.28,413.65,412.69,413.42,17672.0,413.28,413.65,412.69,413.42,17672.0
2025-06-11 12:15:00,413.41,413.51,412.12,412.74,16788.0,413.41,413.51,412.12,412.74,16788.0
2025-06-11 12:20:00,413.12,414.3,412.96,413.53,18895.0,413.12,414.3,412.96,413.53,18895.0
2025-06-11 12:25:00,413.62,414.25,413.49,414.19,12091.0,413.62,414.25,413.49,414.19,12091.0
2025-06-11 12:30:00,414.19,414.7,414.19,414.59,10496.0,414.19,414.7,414.19,414.59,10496.0
2025-06-11 12:35:00,414.6,415.0,414.45,414.68,25773.0,414.6,415.0,414.45,414.68,25773.0
2025-06-11 12:40:00,414.68,414.75,414.37,414.62,14940.0,414.68,414.75,414.37,414.62,14940.0
2025-06-11 12:45:00,414.66,414.92,414.38,414.74,11524.0,414.66,414.92,414.38,414.74,11524.0
2025-06-11 12:50:00,414.73,414.88,414.56,414.71,3695.0,414.73,414.88,414.56,414.71,3695.0
2025-06-11 12:55:00,414.71,414.94,414.67,414.84,4832.0,414.71,414.94,414.67,414.84,4832.0
2025-06-11 13:00:00,414.68,415.35,414.58,415.31,13924.0,414.68,415.35,414.58,415.31,13924.0
2025-06-11 13:05:00,415.31,415.36,414.61,414.98,8410.0,415.31,415.36,414.61,414.98,8410.0
2025-06-11 13:10:00,414.9,414.97,414.57,414.58,5325.0,414.9,414.97,414.57,414.58,5325.0
2025-06-11 13:15:00,414.56,414.71,414.51,414.63,4136.0,414.56,414.71,414.51,414.63,4136.0
2025-06-11 13:20:00,414.68,414.88,414.59,414.64,2955.0,414.68,414.88,414.59,414.64,2955.0
2025-06-11 13:25:00,414.74,414.87,414.63,414.76,5484.0,414.74,414.87,414.63,414.76,5484.0
2025-06-11 13:30:00,414.75,414.9,414.13,414.13,9413.0,414.75,414.9,414.13,414.13,9413.0
2025-06-11 13:35:00,414.25,414.4,414.0,414.31,4731.0,414.25,414.4,414.0,414.31,4731.0
2025-06-11 13:40:00,414.19,414.21,413.2,413.26,7036.0,414.19,414.21,413.2,413.26,7036.0
2025-06-11 13:45:00,413.51,413.51,413.06,413.24,5647.0,413.51,413.51,413.06,413.24,5647.0
2025-06-11 13:50:00,413.3,413.3,412.81,412.97,10533.0,413.3,413.3,412.81,412.97,10533.0
2025-06-11 13:55:00,412.94,413.02,412.65,412.78,7913.0,412.94,413.02,412.65,412.78,7913.0
2025-06-11 14:00:00,412.74,413.01,411.15,411.57,20024.0,412.74,413.01,411.15,411.57,20024.0
2025-06-11 14:05:00,411.58,411.87,411.2,411.52,5371.0,411.58,411.87,411.2,411.52,5371.0
2025-06-11 14:10:00,411.31,411.5,410.95,411.22,25193.0,411.31,411.5,410.95,411.22,25193.0
2025-06-11 14:15:00,411.11,411.5,410.42,411.46,21925.0,411.11,411.5,410.42,411.46,21925.0
2025-06-11 14:20:00,411.53,412.2,411.28,412.11,11866.0,411.53,412.2,411.28,412.11,11866.0
2025-06-11 14:25:00,412.16,412.73,411.96,412.72,13273.0,412.16,412.73,411.96,412.72,13273.0
2025-06-11 14:30:00,412.39,413.65,412.23,413.32,27738.0,412.39,413.65,412.23,413.32,27738.0
2025-06-11 14:35:00,413.32,413.89,413.12,413.89,9219.0,413.32,413.89,413.12,413.89,9219.0
2025-06-11 14:40:00,413.89,413.91,413.47,413.69,15037.0,413.89,413.91,413.47,413.69,15037.0
2025-06-11 14:45:00,413.72,414.04,413.45,414.0,9908.0,413.72,414.04,413.45,414.0,9908.0
2025-06-11 14:50:00,414.0,414.01,413.69,413.87,13467.0,414.0,414.01,413.69,413.87,13467.0
2025-06-11 14:55:00,413.84,413.93,413.47,413.47,46864.0,413.84,413.93,413.47,413.47,46864.0
2025-06-11 15:00:00,413.55,413.92,413.17,413.69,8164.0,413.55,413.92,413.17,413.69,8164.0
2025-06-11 15:05:00,413.61,414.04,413.1,413.84,11456.0,413.61,414.04,413.1,413.84,11456.0
2025-06-11 15:10:00,413.83,413.92,413.3,413.44,9685.0,413.83,413.92,413.3,413.44,9685.0
2025-06-11 15:15:00,413.3,413.33,412.65,412.65,11090.0,413.3,413.33,412.65,412.65,11090.0
2025-06-11 15:20:00,412.62,413.47,412.58,413.4,15438.0,412.62,413.47,412.58,413.4,15438.0
2025-06-11 15:25:00,413.42,413.57,412.9,413.12,21315.0,413.42,413.57,412.9,413.12,21315.0
2025-06-11 15:30:00,413.16,413.34,412.47,412.58,11242.0,413.16,413.34,412.47,412.58,11242.0
2025-06-11 15:35:00,412.59,413.4,412.58,413.19,20737.0,412.59,413.4,412.58,413.19,20737.0
2025-06-11 15:40:00,413.15,413.34,412.66,413.08,16839.0,413.15,413.34,412.66,413.08,16839.0
2025-06-11 15:45:00,413.19,413.34,412.56,412.56,15987.0,413.19,413.34,412.56,412.56,15987.0
2025-06-11 15:50:00,412.77,413.28,412.56,412.97,25205.0,412.77,413.28,412.56,412.97,25205.0
2025-06-11 15:55:00,413.07,413.39,412.67,412.79,99502.0,413.07,413.39,412.67,412.79,99502.0
2025-06-12 09:30:00,411.44,414.6,411.04,411.71,101723.0,411.44,414.6,411.04,411.71,101723.0
2025-06-12 09:35:00,411.73,412.77,410.77,411.54,27249.0,411.73,412.77,410.77,411.54,27249.0
2025-06-12 09:40:00,411.29,412.17,411.11,412.0,21508.0,411.29,412.17,411.11,412.0,21508.0
2025-06-12 09:45:00,412.05,413.75,412.02,413.36,35711.0,412.05,413.75,412.02,413.36,35711.0
2025-06-12 09:50:00,413.28,413.47,412.61,413.34,16772.0,413.28,413.47,412.61,413.34,16772.0
2025-06-12 09:55:00,413.34,414.13,412.72,413.68,37846.0,413.34,414.13,412.72,413.68,37846.0
2025-06-12 10:00:00,413.73,414.87,413.72,414.22,44523.0,413.73,414.87,413.72,414.22,44523.0
2025-06-12 10:05:00,414.24,414.65,413.93,414.43,21429.0,414.24,414.65,413.93,414.43,21429.0
2025-06-12 10:10:00,414.4,414.83,414.2,414.72,10305.0,414.4,414.83,414.2,414.72,10305.0
2025-06-12 10:15:00,414.61,414.91,414.1,414.1,14242.0,414.61,414.91,414.1,414.1,14242.0
2025-06-12 10:20:00,414.19,414.72,413.9,414.09,26156.0,414.19,414.72,413.9,414.09,26156.0
2025-06-12 10:25:00,414.08,414.86,413.78,414.45,11422.0,414.08,414.86,413.78,414.45,11422.0
2025-06-12 10:30:00,414.5,414.77,413.84,414.68,27340.0,414.5,414.77,413.84,414.68,27340.0
2025-06-12 10:35:00,414.62,415.17,414.56,415.13,16876.0,414.62,415.17,414.56,415.13,16876.0
2025-06-12 10:40:00,415.16,415.46,415.07,415.18,13711.0,415.16,415.46,415.07,415.18,13711.0
2025-06-12 10:45:00,415.17,415.24,414.45,414.59,42152.0,415.17,415.24,414.45,414.59,42152.0
2025-06-12 10:50:00,414.59,415.0,414.32,414.94,25374.0,414.59,415.0,414.32,414.94,25374.0
2025-06-12 10:55:00,414.88,415.06,414.11,414.3,18177.0,414.88,415.06,414.11,414.3,18177.0
2025-06-12 11:00:00,414.43,415.36,414.38,415.22,21606.0,414.43,415.36,414.38,415.22,21606.0
2025-06-12 11:05:00,415.21,415.27,414.22,414.54,16059.0,415.21,415.27,414.22,414.54,16059.0
2025-06-12 11:10:00,414.58,414.95,414.42,414.94,11913.0,414.58,414.95,414.42,414.94,11913.0
2025-06-12 11:15:00,414.82,415.14,414.41,414.79,7647.0,414.82,415.14,414.41,414.79,7647.0
2025-06-12 11:20:00,414.68,414.69,413.84,414.06,16709.0,414.68,414.69,413.84,414.06,16709.0
2025-06-12 11:25:00,413.87,414.36,413.77,414.36,8494.0,413.87,414.36,413.77,414.36,8494.0
2025-06-12 11:30:00,414.33,414.8,414.21,414.62,14354.0,414.33,414.8,414.21,414.62,14354.0
2025-06-12 11:35:00,414.48,414.76,414.3,414.3,7015.0,414.48,414.76,414.3,414.3,7015.0
2025-06-12 11:40:00,414.31,414.88,414.31,414.61,9659.0,414.31,414.88,414.31,414.61,9659.0
2025-06-12 11:45:00,414.61,414.62,414.05,414.25,10850.0,414.61,414.62,414.05,414.25,10850.0
2025-06-12 11:50:00,414.22,414.22,413.81,414.0,10163.0,414.22,414.22,413.81,414.0,10163.0
2025-06-12 11:55:00,414.0,414.24,413.73,414.07,21488.0,414.0,414.24,413.73,414.07,21488.0
2025-06-12 12:00:00,414.24,414.44,414.0,414.05,9746.0,414.24,414.44,414.0,414.05,9746.0
2025-06-12 12:05:00,414.05,414.76,413.94,414.75,13678.0,414.05,414.76,413.94,414.75,13678.0
2025-06-12 12:10:00,414.75,414.96,414.62,414.83,15162.0,414.75,414.96,414.62,414.83,15162.0
2025-06-12 12:15:00,414.92,415.59,414.87,415.47,17452.0,414.92,415.59,414.87,415.47,17452.0
2025-06-12 12:20:00,415.48,415.59,414.92,415.02,12196.0,415.48,415.59,414.92,415.02,12196.0
2025-06-12 12:25:00,415.05,415.85,414.98,415.64,18006.0,415.05,415.85,414.98,415.64,18006.0
2025-06-12 12:30:00,415.63,415.67,414.72,415.0,9271.0,415.63,415.67,414.72,415.0,9271.0
2025-06-12 12:35:00,414.81,415.65,414.8,415.65,11250.0,414.81,415.65,414.8,415.65,11250.0
2025-06-12 12:40:00,415.58,415.93,415.51,415.56,16562.0,415.58,415.93,415.51,415.56,16562.0
2025-06-12 12:45:00,415.58,416.0,415.58,415.68,21633.0,415.58,416.0,415.58,415.68,21633.0
2025-06-12 12:50:00,415.64,415.92,415.61,415.71,20481.0,415.64,415.92,415.61,415.71,20481.0
2025-06-12 12:55:00,415.76,415.85,415.46,415.46,12473.0,415.76,415.85,415.46,415.46,12473.0
2025-06-12 13:00:00,415.45,416.26,415.44,416.16,20844.0,415.45,416.26,415.44,416.16,20844.0
2025-06-12 13:05:00,416.13,416.38,415.95,416.18,16568.0,416.13,416.38,415.95,416.18,16568.0
2025-06-12 13:10:00,416.15,416.39,416.08,416.14,14712.0,416.15,416.39,416.08,416.14,14712.0
2025-06-12 13:15:00,416.18,416.36,415.95,416.25,20631.0,416.18,416.36,415.95,416.25,20631.0
2025-06-12 13:20:00,416.2,416.37,415.65,415.65,10031.0,416.2,416.37,415.65,415.65,10031.0
2025-06-12 13:25:00,415.71,415.81,415.15,415.17,8107.0,415.71,415.81,415.15,415.17,8107.0
2025-06-12 13:30:00,415.12,415.46,415.01,415.39,19532.0,415.12,415.46,415.01,415.39,19532.0
2025-06-12 13:35:00,415.39,415.45,415.23,415.34,12598.0,415.39,415.45,415.23,415.34,12598.0
2025-06-12 13:40:00,415.3,415.3,414.7,414.7,17921.0,415.3,415.3,414.7,414.7,17921.0
2025-06-12 13:45:00,414.79,414.95,414.61,414.71,18590.0,414.79,414.95,414.61,414.71,18590.0
2025-06-12 13:50:00,414.71,414.98,414.29,414.3,44603.0,414.71,414.98,414.29,414.3,44603.0
2025-06-12 13:55:00,414.34,414.44,413.94,414.43,32198.0,414.34,414.44,413.94,414.43,32198.0
2025-06-12 14:00:00,414.42,414.65,414.29,414.58,15824.0,414.42,414.65,414.29,414.58,15824.0
2025-06-12 14:05:00,414.46,414.87,414.46,414.83,18896.0,414.46,414.87,414.46,414.83,18896.0
2025-06-12 14:10:00,414.83,414.89,414.18,414.22,24625.0,414.83,414.89,414.18,414.22,24625.0
2025-06-12 14:15:00,414.12,414.39,413.86,413.99,12940.0,414.12,414.39,413.86,413.99,12940.0
2025-06-12 14:20:00,414.06,414.22,413.79,413.92,15322.0,414.06,414.22,413.79,413.92,15322.0
2025-06-12 14:25:00,413.96,414.22,413.76,414.14,17635.0,413.96,414.22,413.76,414.14,17635.0
2025-06-12 14:30:00,414.09,414.15,413.88,413.99,18010.0,414.09,414.15,413.88,413.99,18010.0
2025-06-12 14:35:00,414.12,414.26,413.76,413.94,10312.0,414.12,414.26,413.76,413.94,10312.0
2025-06-12 14:40:00,413.89,413.99,413.67,413.7,15399.0,413.89,413.99,413.67,413.7,15399.0
2025-06-12 14:45:00,413.7,414.1,413.61,414.0,9833.0,413.7,414.1,413.61,414.0,9833.0
2025-06-12 14:50:00,414.01,414.26,413.98,414.11,10333.0,414.01,414.26,413.98,414.11,10333.0
2025-06-12 14:55:00,414.02,414.51,413.89,414.45,15180.0,414.02,414.51,413.89,414.45,15180.0
2025-06-12 15:00:00,414.45,414.8,414.28,414.74,22313.0,414.45,414.8,414.28,414.74,22313.0
2025-06-12 15:05:00,414.7,414.8,414.48,414.65,24646.0,414.7,414.8,414.48,414.65,24646.0
2025-06-12 15:10:00,414.74,414.76,414.0,414.3,23241.0,414.74,414.76,414.0,414.3,23241.0
2025-06-12 15:15:00,414.31,414.58,414.23,414.32,14378.0,414.31,414.58,414.23,414.32,14378.0
2025-06-12 15:20:00,414.27,414.47,414.17,414.34,20608.0,414.27,414.47,414.17,414.34,20608.0
2025-06-12 15:25:00,414.3,414.34,413.91,414.21,35423.0,414.3,414.34,413.91,414.21,35423.0
2025-06-12 15:30:00,414.15,414.42,414.07,414.31,24453.0,414.15,414.42,414.07,414.31,24453.0
2025-06-12 15:35:00,414.2,414.25,413.63,413.97,66942.0,414.2,414.25,413.63,413.97,66942.0
2025-06-12 15:40:00,413.95,414.05,413.5,413.8,40081.0,413.95,414.05,413.5,413.8,40081.0
2025-06-12 15:45:00,413.75,413.98,413.5,413.72,54883.0,413.75,413.98,413.5,413.72,54883.0
2025-06-12 15:50:00,413.64,414.34,413.36,413.6,117379.0,413.64,414.34,413.36,413.6,117379.0
2025-06-12 15:55:00,413.73,414.15,413.0,414.12,235665.0,413.73,414.15,413.0,414.12,235665.0
2025-06-13 09:30:00,392.5,399.85,392.0,393.38,406682.0,392.5,399.85,392.0,393.38,406682.0
2025-06-13 09:35:00,393.38,393.49,386.5,387.19,315110.0,393.38,393.49,386.5,387.19,315110.0
2025-06-13 09:40:00,387.27,388.11,384.75,385.39,245959.0,387.27,388.11,384.75,385.39,245959.0
2025-06-13 09:45:00,385.27,387.35,384.62,384.75,206567.0,385.27,387.35,384.62,384.75,206567.0
2025-06-13 09:50:00,384.82,387.08,384.1,386.84,152917.0,384.82,387.08,384.1,386.84,152917.0
2025-06-13 09:55:00,386.76,387.35,385.5,385.67,161033.0,386.76,387.35,385.5,385.67,161033.0
2025-06-13 10:00:00,385.73,386.48,384.0,384.63,164074.0,385.73,386.48,384.0,384.63,164074.0
2025-06-13 10:05:00,384.65,385.5,383.75,385.43,239031.0,384.65,385.5,383.75,385.43,239031.0
2025-06-13 10:10:00,385.43,387.39,385.35,387.14,176096.0,385.43,387.39,385.35,387.14,176096.0
2025-06-13 10:15:00,387.3,387.44,385.3,385.5,83132.0,387.3,387.44,385.3,385.5,83132.0
2025-06-13 10:20:00,385.44,386.25,384.62,386.12,87897.0,385.44,386.25,384.62,386.12,87897.0
2025-06-13 10:25:00,386.06,386.67,384.66,385.73,69517.0,386.06,386.67,384.66,385.73,69517.0
2025-06-13 10:30:00,385.81,387.2,385.41,386.68,58694.0,385.81,387.2,385.41,386.68,58694.0
2025-06-13 10:35:00,386.62,389.67,386.52,389.23,128246.0,386.62,389.67,386.52,389.23,128246.0
2025-06-13 10:40:00,389.21,389.67,387.82,387.99,125799.0,389.21,389.67,387.82,387.99,125799.0
2025-06-13 10:45:00,388.06,388.74,387.19,387.71,50828.0,388.06,388.74,387.19,387.71,50828.0
2025-06-13 10:50:00,387.73,389.98,387.34,389.49,80996.0,387.73,389.98,387.34,389.49,80996.0
2025-06-13 10:55:00,389.35,390.08,388.86,389.99,59360.0,389.35,390.08,388.86,389.99,59360.0
2025-06-13 11:00:00,390.09,392.12,389.82,391.96,91789.0,390.09,392.12,389.82,391.96,91789.0
2025-06-13 11:05:00,392.0,392.6,390.82,390.93,85559.0,392.0,392.6,390.82,390.93,85559.0
2025-06-13 11:10:00,390.76,391.35,390.45,390.83,33787.0,390.76,391.35,390.45,390.83,33787.0
2025-06-13 11:15:00,390.89,391.78,390.57,391.16,41733.0,390.89,391.78,390.57,391.16,41733.0
2025-06-13 11:20:00,390.92,391.27,390.54,390.54,26529.0,390.92,391.27,390.54,390.54,26529.0
2025-06-13 11:25:00,390.63,392.11,390.1,392.11,45547.0,390.63,392.11,390.1,392.11,45547.0
2025-06-13 11:30:00,391.99,392.3,391.27,391.93,24920.0,391.99,392.3,391.27,391.93,24920.0
2025-06-13 11:35:00,391.83,391.93,391.04,391.05,58772.0,391.83,391.93,391.04,391.05,58772.0
2025-06-13 11:40:00,391.16,392.69,391.16,392.41,35203.0,391.16,392.69,391.16,392.41,35203.0
2025-06-13 11:45:00,392.39,393.3,392.36,392.97,59379.0,392.39,393.3,392.36,392.97,59379.0
2025-06-13 11:50:00,393.09,393.77,393.09,393.5,35834.0,393.09,393.77,393.09,393.5,35834.0
2025-06-13 11:55:00,393.31,393.68,392.95,393.12,27928.0,393.31,393.68,392.95,393.12,27928.0
2025-06-13 12:00:00,393.16,393.24,392.83,392.99,34843.0,393.16,393.24,392.83,392.99,34843.0
2025-06-13 12:05:00,392.99,393.7,392.99,393.49,26484.0,392.99,393.7,392.99,393.49,26484.0
2025-06-13 12:10:00,393.59,394.14,393.48,393.84,27998.0,393.59,394.14,393.48,393.84,27998.0
2025-06-13 12:15:00,393.66,393.66,393.07,393.21,24501.0,393.66,393.66,393.07,393.21,24501.0
2025-06-13 12:20:00,393.18,393.23,391.87,392.0,38230.0,393.18,393.23,391.87,392.0,38230.0
2025-06-13 12:25:00,392.0,392.21,390.52,390.69,65438.0,392.0,392.21,390.52,390.69,65438.0
2025-06-13 12:30:00,390.75,390.8,389.63,389.95,43435.0,390.75,390.8,389.63,389.95,43435.0
2025-06-13 12:35:00,389.95,389.98,389.0,389.29,30234.0,389.95,389.98,389.0,389.29,30234.0
2025-06-13 12:40:00,389.37,389.72,389.17,389.36,38900.0,389.37,389.72,389.17,389.36,38900.0
2025-06-13 12:45:00,389.34,389.47,388.6,388.77,41610.0,389.34,389.47,388.6,388.77,41610.0
2025-06-13 12:50:00,388.71,389.48,388.58,389.29,28075.0,388.71,389.48,388.58,389.29,28075.0
2025-06-13 12:55:00,389.31,390.02,389.14,389.29,44981.0,389.31,390.02,389.14,389.29,44981.0
2025-06-13 13:00:00,389.16,389.44,388.76,388.96,49552.0,389.16,389.44,388.76,388.96,49552.0
2025-06-13 13:05:00,389.05,389.39,388.93,389.12,20067.0,389.05,389.39,388.93,389.12,20067.0
2025-06-13 13:10:00,389.1,389.78,388.85,389.68,24942.0,389.1,389.78,388.85,389.68,24942.0
2025-06-13 13:15:00,389.62,390.4,389.45,389.93,23452.0,389.62,390.4,389.45,389.93,23452.0
2025-06-13 13:20:00,389.99,391.5,389.99,391.24,23729.0,389.99,391.5,389.99,391.24,23729.0
2025-06-13 13:25:00,391.26,392.14,391.26,391.8,57959.0,391.26,392.14,391.26,391.8,57959.0
2025-06-13 13:30:00,391.8,392.75,391.63,392.69,60215.0,391.8,392.75,391.63,392.69,60215.0
2025-06-13 13:35:00,392.78,392.79,391.33,391.71,23606.0,392.78,392.79,391.33,391.71,23606.0
2025-06-13 13:40:00,391.6,392.34,391.6,391.72,23238.0,391.6,392.34,391.6,391.72,23238.0
2025-06-13 13:45:00,392.02,392.17,390.98,391.63,17282.0,392.02,392.17,390.98,391.63,17282.0
2025-06-13 13:50:00,391.81,392.47,391.69,392.18,19368.0,391.81,392.47,391.69,392.18,19368.0
2025-06-13 13:55:00,392.03,392.24,391.32,391.59,17379.0,392.03,392.24,391.32,391.59,17379.0
2025-06-13 14:00:00,391.6,391.86,390.85,390.85,30476.0,391.6,391.86,390.85,390.85,30476.0
2025-06-13 14:05:00,390.96,391.75,390.96,391.65,20718.0,390.96,391.75,390.96,391.65,20718.0
2025-06-13 14:10:00,391.69,393.04,391.68,392.89,48394.0,391.69,393.04,391.68,392.89,48394.0
2025-06-13 14:15:00,392.89,393.12,392.27,392.75,21695.0,392.89,393.12,392.27,392.75,21695.0
2025-06-13 14:20:00,393.0,394.27,392.66,393.82,45164.0,393.0,394.27,392.66,393.82,45164.0
2025-06-13 14:25:00,393.8,394.08,392.67,392.9,75889.0,393.8,394.08,392.67,392.9,75889.0
2025-06-13 14:30:00,392.9,393.0,391.91,392.38,57018.0,392.9,393.0,391.91,392.38,57018.0
2025-06-13 14:35:00,392.41,392.75,391.49,391.63,50264.0,392.41,392.75,391.49,391.63,50264.0
2025-06-13 14:40:00,391.62,392.06,391.44,391.92,39697.0,391.62,392.06,391.44,391.92,39697.0
2025-06-13 14:45:00,391.89,392.65,391.89,392.09,20672.0,391.89,392.65,391.89,392.09,20672.0
2025-06-13 14:50:00,392.13,392.66,391.95,392.66,22812.0,392.13,392.66,391.95,392.66,22812.0
2025-06-13 14:55:00,392.65,392.79,392.02,392.73,21344.0,392.65,392.79,392.02,392.73,21344.0
2025-06-13 15:00:00,392.65,392.85,391.92,392.56,22507.0,392.65,392.85,391.92,392.56,22507.0
2025-06-13 15:05:00,392.5,393.57,392.47,393.47,35895.0,392.5,393.57,392.47,393.47,35895.0
2025-06-13 15:10:00,393.46,393.63,392.97,393.25,33054.0,393.46,393.63,392.97,393.25,33054.0
2025-06-13 15:15:00,393.31,393.55,392.61,392.73,41506.0,393.31,393.55,392.61,392.73,41506.0
2025-06-13 15:20:00,392.75,393.1,391.84,391.86,62379.0,392.75,393.1,391.84,391.86,62379.0
2025-06-13 15:25:00,391.88,391.92,391.07,391.57,36015.0,391.88,391.92,391.07,391.57,36015.0
2025-06-13 15:30:00,391.52,391.67,390.67,391.0,39074.0,391.52,391.67,390.67,391.0,39074.0
2025-06-13 15:35:00,391.19,392.19,391.08,391.75,39523.0,391.19,392.19,391.08,391.75,39523.0
2025-06-13 15:40:00,391.67,392.67,390.97,390.99,61533.0,391.67,392.67,390.97,390.99,61533.0
2025-06-13 15:45:00,391.01,391.54,390.31,391.45,76260.0,391.01,391.54,390.31,391.45,76260.0
2025-06-13 15:50:00,391.44,391.77,390.34,391.43,87206.0,391.44,391.77,390.34,391.43,87206.0
2025-06-13 15:55:00,391.38,391.94,391.32,391.94,275162.0,391.38,391.94,391.32,391.94,275162.0
2025-06-16 09:30:00,393.2,397.83,392.98,396.89,179766.0,393.2,397.83,392.98,396.89,179766.0
2025-06-16 09:35:00,396.89,398.73,396.25,398.23,69267.0,396.89,398.73,396.25,398.23,69267.0
2025-06-16 09:40:00,398.17,399.03,397.81,398.44,46259.0,398.17,399.03,397.81,398.44,46259.0
2025-06-16 09:45:00,398.64,399.3,396.22,399.3,60875.0,398.64,399.3,396.22,399.3,60875.0
2025-06-16 09:50:00,399.08,401.11,399.03,400.94,178495.0,399.08,401.11,399.03,400.94,178495.0
2025-06-16 09:55:00,400.44,401.33,399.96,400.25,60611.0,400.44,401.33,399.96,400.25,60611.0
2025-06-16 10:00:00,400.41,404.77,400.4,404.77,179402.0,400.41,404.77,400.4,404.77,179402.0
2025-06-16 10:05:00,404.83,405.0,401.72,402.11,120176.0,404.83,405.0,401.72,402.11,120176.0
2025-06-16 10:10:00,402.03,402.1,400.56,401.08,33586.0,402.03,402.1,400.56,401.08,33586.0
2025-06-16 10:15:00,401.21,401.37,399.59,399.99,44768.0,401.21,401.37,399.59,399.99,44768.0
2025-06-16 10:20:00,399.99,400.2,398.87,398.91,48339.0,399.99,400.2,398.87,398.91,48339.0
2025-06-16 10:25:00,399.02,400.17,398.66,399.72,36116.0,399.02,400.17,398.66,399.72,36116.0
2025-06-16 10:30:00,399.44,399.93,398.68,398.9,36690.0,399.44,399.93,398.68,398.9,36690.0
2025-06-16 10:35:00,398.84,399.11,396.91,397.22,40763.0,398.84,399.11,396.91,397.22,40763.0
2025-06-16 10:40:00,397.32,398.32,396.79,396.79,27422.0,397.32,398.32,396.79,396.79,27422.0
2025-06-16 10:45:00,396.77,397.23,395.54,395.67,46490.0,396.77,397.23,395.54,395.67,46490.0
2025-06-16 10:50:00,395.81,396.92,395.56,396.76,32286.0,395.81,396.92,395.56,396.76,32286.0
2025-06-16 10:55:00,396.76,397.08,396.42,397.08,23346.0,396.76,397.08,396.42,397.08,23346.0
2025-06-16 11:00:00,397.0,397.12,395.98,395.99,17387.0,397.0,397.12,395.98,395.99,17387.0
2025-06-16 11:05:00,395.99,396.12,395.36,395.46,34422.0,395.99,396.12,395.36,395.46,34422.0
2025-06-16 11:10:00,395.4,395.92,395.05,395.69,27040.0,395.4,395.92,395.05,395.69,27040.0
2025-06-16 11:15:00,395.69,396.22,395.11,396.01,28196.0,395.69,396.22,395.11,396.01,28196.0
2025-06-16 11:20:00,396.19,396.66,395.79,396.39,22381.0,396.19,396.66,395.79,396.39,22381.0
2025-06-16 11:25:00,396.47,396.63,395.94,396.16,15090.0,396.47,396.63,395.94,396.16,15090.0
2025-06-16 11:30:00,396.04,396.75,395.65,396.16,49722.0,396.04,396.75,395.65,396.16,49722.0
2025-06-16 11:35:00,396.11,396.25,394.82,394.96,38789.0,396.11,396.25,394.82,394.96,38789.0
2025-06-16 11:40:00,394.87,394.98,394.14,394.72,43653.0,394.87,394.98,394.14,394.72,43653.0
2025-06-16 11:45:00,394.87,395.56,394.61,395.49,25289.0,394.87,395.56,394.61,395.49,25289.0
2025-06-16 11:50:00,395.59,395.75,395.17,395.17,14842.0,395.59,395.75,395.17,395.17,14842.0
2025-06-16 11:55:00,395.09,395.13,394.29,394.37,20602.0,395.09,395.13,394.29,394.37,20602.0
2025-06-16 12:00:00,394.37,394.55,394.04,394.2,17117.0,394.37,394.55,394.04,394.2,17117.0
2025-06-16 12:05:00,394.06,394.53,394.05,394.4,8966.0,394.06,394.53,394.05,394.4,8966.0
2025-06-16 12:10:00,394.33,394.93,394.12,394.5,21290.0,394.33,394.93,394.12,394.5,21290.0
2025-06-16 12:15:00,394.39,395.39,394.11,394.36,40781.0,394.39,395.39,394.11,394.36,40781.0
2025-06-16 12:20:00,394.11,394.14,392.18,392.23,50589.0,394.11,394.14,392.18,392.23,50589.0
2025-06-16 12:25:00,392.28,392.3,391.11,391.12,49799.0,392.28,392.3,391.11,391.12,49799.0
2025-06-16 12:30:00,391.12,392.1,391.11,391.61,28897.0,391.12,392.1,391.11,391.61,28897.0
2025-06-16 12:35:00,391.54,392.15,391.18,391.85,26257.0,391.54,392.15,391.18,391.85,26257.0
2025-06-16 12:40:00,391.91,392.04,391.46,391.46,20357.0,391.91,392.04,391.46,391.46,20357.0
2025-06-16 12:45:00,391.38,393.0,391.38,392.81,20727.0,391.38,393.0,391.38,392.81,20727.0
2025-06-16 12:50:00,392.65,393.54,392.64,393.54,30585.0,392.65,393.54,392.64,393.54,30585.0
2025-06-16 12:55:00,393.56,393.73,393.07,393.45,21474.0,393.56,393.73,393.07,393.45,21474.0
2025-06-16 13:00:00,393.38,393.71,393.08,393.7,13874.0,393.38,393.71,393.08,393.7,13874.0
2025-06-16 13:05:00,393.71,393.87,393.52,393.87,10417.0,393.71,393.87,393.52,393.87,10417.0
2025-06-16 13:10:00,393.95,394.17,393.71,393.95,13440.0,393.95,394.17,393.71,393.95,13440.0
2025-06-16 13:15:00,393.96,394.47,393.73,394.03,15451.0,393.96,394.47,393.73,394.03,15451.0
2025-06-16 13:20:00,394.15,395.27,394.14,395.16,31540.0,394.15,395.27,394.14,395.16,31540.0
2025-06-16 13:25:00,395.16,395.65,395.14,395.59,14041.0,395.16,395.65,395.14,395.59,14041.0
2025-06-16 13:30:00,395.61,396.32,395.54,396.17,18210.0,395.61,396.32,395.54,396.17,18210.0
2025-06-16 13:35:00,396.27,396.32,395.68,396.27,17495.0,396.27,396.32,395.68,396.27,17495.0
2025-06-16 13:40:00,396.21,396.71,396.07,396.5,24726.0,396.21,396.71,396.07,396.5,24726.0
2025-06-16 13:45:00,396.5,397.36,396.44,397.36,16154.0,396.5,397.36,396.44,397.36,16154.0
2025-06-16 13:50:00,397.48,398.22,397.28,397.74,28530.0,397.48,398.22,397.28,397.74,28530.0
2025-06-16 13:55:00,397.61,398.74,397.61,398.74,52577.0,397.61,398.74,397.61,398.74,52577.0
2025-06-16 14:00:00,398.8,398.8,397.97,398.68,33078.0,398.8,398.8,397.97,398.68,33078.0
2025-06-16 14:05:00,398.73,398.92,398.44,398.9,18323.0,398.73,398.92,398.44,398.9,18323.0
2025-06-16 14:10:00,398.88,399.52,398.53,399.21,24352.0,398.88,399.52,398.53,399.21,24352.0
2025-06-16 14:15:00,399.17,399.59,398.87,399.46,23103.0,399.17,399.59,398.87,399.46,23103.0
2025-06-16 14:20:00,399.48,399.88,399.36,399.86,13786.0,399.48,399.88,399.36,399.86,13786.0
2025-06-16 14:25:00,399.95,400.05,399.36,399.73,17357.0,399.95,400.05,399.36,399.73,17357.0
2025-06-16 14:30:00,399.73,400.38,399.73,400.2,30383.0,399.73,400.38,399.73,400.2,30383.0
2025-06-16 14:35:00,400.2,400.2,399.7,399.86,24583.0,400.2,400.2,399.7,399.86,24583.0
2025-06-16 14:40:00,399.94,400.47,399.73,399.74,31707.0,399.94,400.47,399.73,399.74,31707.0
2025-06-16 14:45:00,399.63,399.74,399.14,399.22,14093.0,399.63,399.74,399.14,399.22,14093.0
2025-06-16 14:50:00,399.21,399.79,398.93,399.78,17689.0,399.21,399.79,398.93,399.78,17689.0
2025-06-16 14:55:00,399.79,400.04,399.66,399.98,20384.0,399.79,400.04,399.66,399.98,20384.0
2025-06-16 15:00:00,400.11,400.55,399.92,400.12,21446.0,400.11,400.55,399.92,400.12,21446.0
2025-06-16 15:05:00,400.12,400.76,400.07,400.44,18793.0,400.12,400.76,400.07,400.44,18793.0
2025-06-16 15:10:00,400.48,400.49,399.98,400.01,15245.0,400.48,400.49,399.98,400.01,15245.0
2025-06-16 15:15:00,399.97,400.62,399.92,400.28,13058.0,399.97,400.62,399.92,400.28,13058.0
2025-06-16 15:20:00,400.28,401.84,400.25,401.49,42587.0,400.28,401.84,400.25,401.49,42587.0
2025-06-16 15:25:00,401.51,401.71,401.26,401.42,21526.0,401.51,401.71,401.26,401.42,21526.0
2025-06-16 15:30:00,401.51,401.71,401.18,401.63,29452.0,401.51,401.71,401.18,401.63,29452.0
2025-06-16 15:35:00,401.6,401.81,401.35,401.47,27790.0,401.6,401.81,401.35,401.47,27790.0
2025-06-16 15:40:00,401.5,401.88,401.05,401.18,28513.0,401.5,401.88,401.05,401.18,28513.0
2025-06-16 15:45:00,401.18,401.71,400.89,401.04,26344.0,401.18,401.71,400.89,401.04,26344.0
2025-06-16 15:50:00,401.03,401.97,400.91,401.49,54270.0,401.03,401.97,400.91,401.49,54270.0
2025-06-16 15:55:00,401.37,401.84,401.06,401.61,129601.0,401.37,401.84,401.06,401.61,129601.0
2025-06-17 09:30:00,397.28,399.67,391.0,392.53,188703.0,397.28,399.67,391.0,392.53,188703.0
2025-06-17 09:35:00,392.51,393.61,392.02,392.05,47151.0,392.51,393.61,392.02,392.05,47151.0
2025-06-17 09:40:00,392.01,392.9,390.8,391.27,46115.0,392.01,392.9,390.8,391.27,46115.0
2025-06-17 09:45:00,390.6,391.82,389.9,391.14,53606.0,390.6,391.82,389.9,391.14,53606.0
2025-06-17 09:50:00,390.98,392.5,390.87,391.92,84256.0,390.98,392.5,390.87,391.92,84256.0
2025-06-17 09:55:00,391.94,392.62,391.5,392.31,23664.0,391.94,392.62,391.5,392.31,23664.0
2025-06-17 10:00:00,392.38,393.3,391.94,392.49,56490.0,392.38,393.3,391.94,392.49,56490.0
2025-06-17 10:05:00,392.34,392.61,391.71,392.52,39159.0,392.34,392.61,391.71,392.52,39159.0
2025-06-17 10:10:00,392.54,392.89,391.9,392.44,30282.0,392.54,392.89,391.9,392.44,30282.0
2025-06-17 10:15:00,392.45,392.5,390.31,390.49,29007.0,392.45,392.5,390.31,390.49,29007.0
2025-06-17 10:20:00,390.58,391.53,390.5,390.8,50285.0,390.58,391.53,390.5,390.8,50285.0
2025-06-17 10:25:00,390.86,390.86,389.0,389.56,57126.0,390.86,390.86,389.0,389.56,57126.0
2025-06-17 10:30:00,389.56,389.6,388.22,388.36,54780.0,389.56,389.6,388.22,388.36,54780.0
2025-06-17 10:35:00,388.22,389.17,387.73,388.84,71010.0,388.22,389.17,387.73,388.84,71010.0
2025-06-17 10:40:00,388.81,389.09,388.07,388.4,36856.0,388.81,389.09,388.07,388.4,36856.0
2025-06-17 10:45:00,388.29,388.9,387.86,388.8,51811.0,388.29,388.9,387.86,388.8,51811.0
2025-06-17 10:50:00,388.88,389.27,388.67,388.89,50092.0,388.88,389.27,388.67,388.89,50092.0
2025-06-17 10:55:00,388.94,388.95,387.84,388.14,29006.0,388.94,388.95,387.84,388.14,29006.0
2025-06-17 11:00:00,388.12,389.11,387.61,388.3,88368.0,388.12,389.11,387.61,388.3,88368.0
2025-06-17 11:05:00,388.3,388.55,387.57,387.87,50288.0,388.3,388.55,387.57,387.87,50288.0
2025-06-17 11:10:00,387.68,388.86,387.6,388.6,41571.0,387.68,388.86,387.6,388.6,41571.0
2025-06-17 11:15:00,388.69,389.25,388.47,388.96,50273.0,388.69,389.25,388.47,388.96,50273.0
2025-06-17 11:20:00,389.05,389.78,388.45,389.63,60894.0,389.05,389.78,388.45,389.63,60894.0
2025-06-17 11:25:00,389.73,389.94,388.95,389.02,35832.0,389.73,389.94,388.95,389.02,35832.0
2025-06-17 11:30:00,389.02,389.3,388.71,389.11,28199.0,389.02,389.3,388.71,389.11,28199.0
2025-06-17 11:35:00,389.07,390.5,388.9,389.74,49201.0,389.07,390.5,388.9,389.74,49201.0
2025-06-17 11:40:00,389.75,389.95,388.33,388.52,31865.0,389.75,389.95,388.33,388.52,31865.0
2025-06-17 11:45:00,388.52,389.01,388.04,389.01,29510.0,388.52,389.01,388.04,389.01,29510.0
2025-06-17 11:50:00,389.07,389.2,388.4,388.71,19626.0,389.07,389.2,388.4,388.71,19626.0
2025-06-17 11:55:00,388.71,389.05,388.19,388.93,24553.0,388.71,389.05,388.19,388.93,24553.0
2025-06-17 12:00:00,388.97,389.41,388.73,389.17,15135.0,388.97,389.41,388.73,389.17,15135.0
2025-06-17 12:05:00,389.17,389.78,388.6,388.83,23745.0,389.17,389.78,388.6,388.83,23745.0
2025-06-17 12:10:00,388.81,389.16,388.75,389.06,24290.0,388.81,389.16,388.75,389.06,24290.0
2025-06-17 12:15:00,389.14,389.62,388.52,389.56,62463.0,389.14,389.62,388.52,389.56,62463.0
2025-06-17 12:20:00,389.48,390.74,389.47,389.64,42496.0,389.48,390.74,389.47,389.64,42496.0
2025-06-17 12:25:00,389.52,389.6,388.16,388.39,26554.0,389.52,389.6,388.16,388.39,26554.0
2025-06-17 12:30:00,388.31,388.43,387.72,387.72,37320.0,388.31,388.43,387.72,387.72,37320.0
2025-06-17 12:35:00,387.8,387.9,386.55,386.55,40412.0,387.8,387.9,386.55,386.55,40412.0
2025-06-17 12:40:00,386.5,386.84,385.56,385.84,44848.0,386.5,386.84,385.56,385.84,44848.0
2025-06-17 12:45:00,385.77,386.45,385.39,385.56,31015.0,385.77,386.45,385.39,385.56,31015.0
2025-06-17 12:50:00,385.63,385.69,385.11,385.15,27731.0,385.63,385.69,385.11,385.15,27731.0
2025-06-17 12:55:00,385.1,385.16,384.44,384.83,44297.0,385.1,385.16,384.44,384.83,44297.0
2025-06-17 13:00:00,384.76,386.07,383.77,385.93,72913.0,384.76,386.07,383.77,385.93,72913.0
2025-06-17 13:05:00,385.93,386.29,385.24,385.76,24373.0,385.93,386.29,385.24,385.76,24373.0
2025-06-17 13:10:00,385.65,386.05,385.41,385.42,17914.0,385.65,386.05,385.41,385.42,17914.0
2025-06-17 13:15:00,385.52,386.0,385.41,385.7,46429.0,385.52,386.0,385.41,385.7,46429.0
2025-06-17 13:20:00,385.84,385.84,384.64,384.8,22096.0,385.84,385.84,384.64,384.8,22096.0
2025-06-17 13:25:00,384.8,384.89,384.1,384.23,35366.0,384.8,384.89,384.1,384.23,35366.0
2025-06-17 13:30:00,384.07,384.8,383.6,384.56,24996.0,384.07,384.8,383.6,384.56,24996.0
2025-06-17 13:35:00,384.61,384.86,383.9,384.05,24109.0,384.61,384.86,383.9,384.05,24109.0
2025-06-17 13:40:00,384.02,384.39,383.6,383.68,20207.0,384.02,384.39,383.6,383.68,20207.0
2025-06-17 13:45:00,383.72,383.82,383.22,383.52,27920.0,383.72,383.82,383.22,383.52,27920.0
2025-06-17 13:50:00,383.61,383.62,382.88,382.98,28363.0,383.61,383.62,382.88,382.98,28363.0
2025-06-17 13:55:00,382.97,383.2,382.68,382.75,36233.0,382.97,383.2,382.68,382.75,36233.0
2025-06-17 14:00:00,382.75,383.49,382.12,383.02,51954.0,382.75,383.49,382.12,383.02,51954.0
2025-06-17 14:05:00,383.14,383.81,382.8,383.48,39374.0,383.14,383.81,382.8,383.48,39374.0
2025-06-17 14:10:00,383.49,383.86,383.34,383.45,18518.0,383.49,383.86,383.34,383.45,18518.0
2025-06-17 14:15:00,383.29,383.59,383.03,383.22,15513.0,383.29,383.59,383.03,383.22,15513.0
2025-06-17 14:20:00,383.23,383.91,383.22,383.76,20386.0,383.23,383.91,383.22,383.76,20386.0
2025-06-17 14:25:00,383.83,383.95,383.22,383.75,18819.0,383.83,383.95,383.22,383.75,18819.0
2025-06-17 14:30:00,383.81,384.91,383.79,384.91,28525.0,383.81,384.91,383.79,384.91,28525.0
2025-06-17 14:35:00,384.91,384.96,383.59,383.86,37735.0,384.91,384.96,383.59,383.86,37735.0
2025-06-17 14:40:00,383.74,383.8,383.1,383.59,24297.0,383.74,383.8,383.1,383.59,24297.0
2025-06-17 14:45:00,383.63,383.63,382.96,383.37,10472.0,383.63,383.63,382.96,383.37,10472.0
2025-06-17 14:50:00,383.36,383.65,383.11,383.34,11993.0,383.36,383.65,383.11,383.34,11993.0
2025-06-17 14:55:00,383.4,383.71,383.15,383.67,16614.0,383.4,383.71,383.15,383.67,16614.0
2025-06-17 15:00:00,383.65,383.73,382.61,382.62,21570.0,383.65,383.73,382.61,382.62,21570.0
2025-06-17 15:05:00,382.66,383.01,382.41,382.93,31968.0,382.66,383.01,382.41,382.93,31968.0
2025-06-17 15:10:00,382.95,383.49,382.92,383.24,19986.0,382.95,383.49,382.92,383.24,19986.0
2025-06-17 15:15:00,383.19,383.39,383.0,383.24,17918.0,383.19,383.39,383.0,383.24,17918.0
2025-06-17 15:20:00,383.17,383.49,383.09,383.28,26907.0,383.17,383.49,383.09,383.28,26907.0
2025-06-17 15:25:00,383.3,383.3,382.69,382.74,27044.0,383.3,383.3,382.69,382.74,27044.0
2025-06-17 15:30:00,382.74,382.92,382.57,382.6,37298.0,382.74,382.92,382.57,382.6,37298.0
2025-06-17 15:35:00,382.63,383.18,382.46,382.49,40940.0,382.63,383.18,382.46,382.49,40940.0
2025-06-17 15:40:00,382.44,382.77,382.13,382.62,47931.0,382.44,382.77,382.13,382.62,47931.0
2025-06-17 15:45:00,382.62,382.99,382.31,382.84,52342.0,382.62,382.99,382.31,382.84,52342.0
2025-06-17 15:50:00,382.77,382.96,381.8,382.5,96094.0,382.77,382.96,381.8,382.5,96094.0
2025-06-17 15:55:00,382.47,382.88,382.37,382.61,157254.0,382.47,382.88,382.37,382.61,157254.0
2025-06-18 09:30:00,384.15,384.15,381.3,382.62,94807.0,384.15,384.15,381.3,382.62,94807.0
2025-06-18 09:35:00,382.8,382.8,380.88,381.5,54971.0,382.8,382.8,380.88,381.5,54971.0
2025-06-18 09:40:00,381.5,383.16,381.4,383.06,44639.0,381.5,383.16,381.4,383.06,44639.0
2025-06-18 09:45:00,383.06,383.68,382.71,383.5,22271.0,383.06,383.68,382.71,383.5,22271.0
2025-06-18 09:50:00,383.56,383.86,382.41,382.66,36565.0,383.56,383.86,382.41,382.66,36565.0
2025-06-18 09:55:00,382.62,383.93,382.51,383.89,30747.0,382.62,383.93,382.51,383.89,30747.0
2025-06-18 10:00:00,383.89,384.78,383.32,384.71,43514.0,383.89,384.78,383.32,384.71,43514.0
2025-06-18 10:05:00,384.5,385.28,384.0,384.47,22030.0,384.5,385.28,384.0,384.47,22030.0
2025-06-18 10:10:00,384.39,385.25,383.87,384.73,18920.0,384.39,385.25,383.87,384.73,18920.0
2025-06-18 10:15:00,384.78,384.87,384.34,384.8,19632.0,384.78,384.87,384.34,384.8,19632.0
2025-06-18 10:20:00,384.82,384.88,384.11,384.48,17333.0,384.82,384.88,384.11,384.48,17333.0
2025-06-18 10:25:00,384.51,384.92,384.37,384.47,19583.0,384.51,384.92,384.37,384.47,19583.0
2025-06-18 10:30:00,384.32,384.42,383.87,384.23,25028.0,384.32,384.42,383.87,384.23,25028.0
2025-06-18 10:35:00,384.01,384.4,383.63,383.79,18320.0,384.01,384.4,383.63,383.79,18320.0
2025-06-18 10:40:00,383.79,383.92,382.73,383.3,25458.0,383.79,383.92,382.73,383.3,25458.0
2025-06-18 10:45:00,383.45,384.3,383.31,384.11,44385.0,383.45,384.3,383.31,384.11,44385.0
2025-06-18 10:50:00,384.32,384.58,384.12,384.57,17478.0,384.32,384.58,384.12,384.57,17478.0
2025-06-18 10:55:00,384.4,384.6,383.99,384.31,23072.0,384.4,384.6,383.99,384.31,23072.0
2025-06-18 11:00:00,384.31,384.76,384.14,384.27,13803.0,384.31,384.76,384.14,384.27,13803.0
2025-06-18 11:05:00,384.38,384.45,384.03,384.09,23812.0,384.38,384.45,384.03,384.09,23812.0
2025-06-18 11:10:00,384.09,384.61,383.9,384.41,14430.0,384.09,384.61,383.9,384.41,14430.0
2025-06-18 11:15:00,384.47,384.47,384.03,384.05,10844.0,384.47,384.47,384.03,384.05,10844.0
2025-06-18 11:20:00,383.96,384.04,383.45,383.5,7889.0,383.96,384.04,383.45,383.5,7889.0
2025-06-18 11:25:00,383.56,383.56,383.17,383.21,12360.0,383.56,383.56,383.17,383.21,12360.0
2025-06-18 11:30:00,383.22,383.63,383.1,383.19,7332.0,383.22,383.63,383.1,383.19,7332.0
2025-06-18 11:35:00,383.19,383.21,382.65,382.76,14429.0,383.19,383.21,382.65,382.76,14429.0
2025-06-18 11:40:00,382.8,382.8,382.2,382.66,14743.0,382.8,382.8,382.2,382.66,14743.0
2025-06-18 11:45:00,382.74,383.12,382.66,382.95,10072.0,382.74,383.12,382.66,382.95,10072.0
2025-06-18 11:50:00,383.0,383.25,382.56,382.67,10169.0,383.0,383.25,382.56,382.67,10169.0
2025-06-18 11:55:00,382.66,382.68,382.25,382.66,16779.0,382.66,382.68,382.25,382.66,16779.0
2025-06-18 12:00:00,382.65,382.66,382.06,382.17,19640.0,382.65,382.66,382.06,382.17,19640.0
2025-06-18 12:05:00,382.1,382.16,381.44,381.68,24819.0,382.1,382.16,381.44,381.68,24819.0
2025-06-18 12:10:00,381.68,381.79,380.93,381.1,27893.0,381.68,381.79,380.93,381.1,27893.0
2025-06-18 12:15:00,381.08,381.09,380.41,380.47,40501.0,381.08,381.09,380.41,380.47,40501.0
2025-06-18 12:20:00,380.51,380.51,379.86,380.19,40108.0,380.51,380.51,379.86,380.19,40108.0
2025-06-18 12:25:00,380.19,380.45,379.9,380.16,43638.0,380.19,380.45,379.9,380.16,43638.0
2025-06-18 12:30:00,380.0,380.18,379.82,380.13,14841.0,380.0,380.18,379.82,380.13,14841.0
2025-06-18 12:35:00,380.13,380.24,379.6,379.76,20273.0,380.13,380.24,379.6,379.76,20273.0
2025-06-18 12:40:00,379.86,380.8,379.6,380.8,19450.0,379.86,380.8,379.6,380.8,19450.0
2025-06-18 12:45:00,380.73,380.77,380.0,380.3,15893.0,380.73,380.77,380.0,380.3,15893.0
2025-06-18 12:50:00,380.21,380.71,380.07,380.07,14470.0,380.21,380.71,380.07,380.07,14470.0
2025-06-18 12:55:00,380.15,380.23,379.73,379.8,11648.0,380.15,380.23,379.73,379.8,11648.0
2025-06-18 13:00:00,379.72,379.92,379.42,379.58,17433.0,379.72,379.92,379.42,379.58,17433.0
2025-06-18 13:05:00,379.61,379.69,379.26,379.6,19060.0,379.61,379.69,379.26,379.6,19060.0
2025-06-18 13:10:00,379.72,380.01,379.64,379.74,7933.0,379.72,380.01,379.64,379.74,7933.0
2025-06-18 13:15:00,379.73,379.77,379.51,379.67,13466.0,379.73,379.77,379.51,379.67,13466.0
2025-06-18 13:20:00,379.65,379.8,379.16,379.35,18743.0,379.65,379.8,379.16,379.35,18743.0
2025-06-18 13:25:00,379.46,379.6,379.27,379.38,14893.0,379.46,379.6,379.27,379.38,14893.0
2025-06-18 13:30:00,379.36,379.4,378.48,378.79,29574.0,379.36,379.4,378.48,378.79,29574.0
2025-06-18 13:35:00,378.78,379.47,378.65,379.47,25282.0,378.78,379.47,378.65,379.47,25282.0
2025-06-18 13:40:00,379.4,380.24,379.24,380.24,25032.0,379.4,380.24,379.24,380.24,25032.0
2025-06-18 13:45:00,380.3,380.58,380.15,380.52,12954.0,380.3,380.58,380.15,380.52,12954.0
2025-06-18 13:50:00,380.5,380.89,380.36,380.78,9221.0,380.5,380.89,380.36,380.78,9221.0
2025-06-18 13:55:00,380.69,381.26,380.67,381.0,14255.0,380.69,381.26,380.67,381.0,14255.0
2025-06-18 14:00:00,381.1,382.06,380.0,380.01,31503.0,381.1,382.06,380.0,380.01,31503.0
2025-06-18 14:05:00,379.98,380.78,379.64,380.31,11307.0,379.98,380.78,379.64,380.31,11307.0
2025-06-18 14:10:00,380.2,381.2,380.15,380.73,31452.0,380.2,381.2,380.15,380.73,31452.0
2025-06-18 14:15:00,380.6,380.84,380.34,380.34,7972.0,380.6,380.84,380.34,380.34,7972.0
2025-06-18 14:20:00,380.36,380.38,380.0,380.1,20251.0,380.36,380.38,380.0,380.1,20251.0
2025-06-18 14:25:00,380.1,380.72,380.1,380.72,13403.0,380.1,380.72,380.1,380.72,13403.0
2025-06-18 14:30:00,380.78,381.5,380.69,381.1,24787.0,380.78,381.5,380.69,381.1,24787.0
2025-06-18 14:35:00,381.1,381.21,380.27,380.92,14437.0,381.1,381.21,380.27,380.92,14437.0
2025-06-18 14:40:00,380.96,381.65,380.96,381.53,15480.0,380.96,381.65,380.96,381.53,15480.0
2025-06-18 14:45:00,381.45,381.45,380.47,380.48,21336.0,381.45,381.45,380.47,380.48,21336.0
2025-06-18 14:50:00,380.44,380.61,380.05,380.33,18809.0,380.44,380.61,380.05,380.33,18809.0
2025-06-18 14:55:00,380.33,380.33,379.05,379.31,13103.0,380.33,380.33,379.05,379.31,13103.0
2025-06-18 15:00:00,379.18,379.75,378.87,379.75,25347.0,379.18,379.75,378.87,379.75,25347.0
2025-06-18 15:05:00,379.75,380.07,379.32,379.45,23835.0,379.75,380.07,379.32,379.45,23835.0
2025-06-18 15:10:00,379.49,380.25,378.79,380.05,20514.0,379.49,380.25,378.79,380.05,20514.0
2025-06-18 15:15:00,380.0,380.0,379.26,379.59,11882.0,380.0,380.0,379.26,379.59,11882.0
2025-06-18 15:20:00,379.63,379.95,379.43,379.47,11937.0,379.63,379.95,379.43,379.47,11937.0
2025-06-18 15:25:00,379.3,379.54,378.11,378.33,24624.0,379.3,379.54,378.11,378.33,24624.0
2025-06-18 15:30:00,378.21,378.51,378.05,378.18,28422.0,378.21,378.51,378.05,378.18,28422.0
2025-06-18 15:35:00,378.15,378.63,377.87,378.12,30142.0,378.15,378.63,377.87,378.12,30142.0
2025-06-18 15:40:00,378.12,378.49,377.91,378.4,24502.0,378.12,378.49,377.91,378.4,24502.0
2025-06-18 15:45:00,378.25,378.44,378.0,378.07,32461.0,378.25,378.44,378.0,378.07,32461.0
2025-06-18 15:50:00,377.96,378.14,377.54,377.96,69074.0,377.96,378.14,377.54,377.96,69074.0
2025-06-18 15:55:00,378.06,378.43,377.6,378.05,222320.0,378.06,378.43,377.6,378.05,222320.0
2025-06-20 09:30:00,380.48,382.29,379.49,381.23,475088.0,380.48,382.29,379.49,381.23,475088.0
2025-06-20 09:35:00,381.06,381.94,380.93,381.9,17923.0,381.06,381.94,380.93,381.9,17923.0
2025-06-20 09:40:00,381.97,382.1,380.71,380.83,24049.0,381.97,382.1,380.71,380.83,24049.0
2025-06-20 09:45:00,380.91,381.1,378.67,379.04,43443.0,380.91,381.1,378.67,379.04,43443.0
2025-06-20 09:50:00,378.7,378.75,377.89,378.07,36837.0,378.7,378.75,377.89,378.07,36837.0
2025-06-20 09:55:00,378.13,378.51,377.78,378.3,26549.0,378.13,378.51,377.78,378.3,26549.0
2025-06-20 10:00:00,378.6,378.96,378.27,378.6,21049.0,378.6,378.96,378.27,378.6,21049.0
2025-06-20 10:05:00,378.61,378.85,377.67,378.15,24871.0,378.61,378.85,377.67,378.15,24871.0
2025-06-20 10:10:00,378.08,378.2,377.41,377.42,18053.0,378.08,378.2,377.41,377.42,18053.0
2025-06-20 10:15:00,377.32,378.35,376.9,378.19,18164.0,377.32,378.35,376.9,378.19,18164.0
2025-06-20 10:20:00,378.17,378.51,377.92,377.92,10104.0,378.17,378.51,377.92,377.92,10104.0
2025-06-20 10:25:00,377.8,378.02,377.28,377.69,22013.0,377.8,378.02,377.28,377.69,22013.0
2025-06-20 10:30:00,377.58,378.1,377.55,377.67,8024.0,377.58,378.1,377.55,377.67,8024.0
2025-06-20 10:35:00,377.55,378.0,377.55,377.78,6505.0,377.55,378.0,377.55,377.78,6505.0
2025-06-20 10:40:00,377.94,378.17,377.1,377.57,14889.0,377.94,378.17,377.1,377.57,14889.0
2025-06-20 10:45:00,377.44,378.05,377.34,377.83,13390.0,377.44,378.05,377.34,377.83,13390.0
2025-06-20 10:50:00,377.6,377.6,376.85,376.85,14005.0,377.6,377.6,376.85,376.85,14005.0
2025-06-20 10:55:00,376.88,377.44,376.71,376.71,11687.0,376.88,377.44,376.71,376.71,11687.0
2025-06-20 11:00:00,376.7,376.7,376.08,376.43,14865.0,376.7,376.7,376.08,376.43,14865.0
2025-06-20 11:05:00,376.27,376.88,376.27,376.75,16134.0,376.27,376.88,376.27,376.75,16134.0
2025-06-20 11:10:00,376.74,377.26,376.74,377.11,23003.0,376.74,377.26,376.74,377.11,23003.0
2025-06-20 11:15:00,377.08,377.57,376.96,377.47,10688.0,377.08,377.57,376.96,377.47,10688.0
2025-06-20 11:20:00,377.5,377.5,377.03,377.16,10544.0,377.5,377.5,377.03,377.16,10544.0
2025-06-20 11:25:00,377.18,377.71,377.12,377.3,21519.0,377.18,377.71,377.12,377.3,21519.0
2025-06-20 11:30:00,377.4,377.87,377.29,377.45,18322.0,377.4,377.87,377.29,377.45,18322.0
2025-06-20 11:35:00,377.42,377.82,377.42,377.68,12829.0,377.42,377.82,377.42,377.68,12829.0
2025-06-20 11:40:00,377.79,377.88,377.6,377.68,11358.0,377.79,377.88,377.6,377.68,11358.0
2025-06-20 11:45:00,377.68,378.45,377.53,378.31,21752.0,377.68,378.45,377.53,378.31,21752.0
2025-06-20 11:50:00,378.36,378.45,377.45,377.55,8626.0,378.36,378.45,377.45,377.55,8626.0
2025-06-20 11:55:00,377.42,377.42,376.67,376.75,8781.0,377.42,377.42,376.67,376.75,8781.0
2025-06-20 12:00:00,376.67,376.87,376.51,376.81,16353.0,376.67,376.87,376.51,376.81,16353.0
2025-06-20 12:05:00,376.91,377.39,376.91,377.38,12094.0,376.91,377.39,376.91,377.38,12094.0
2025-06-20 12:10:00,377.38,377.52,377.02,377.03,10004.0,377.38,377.52,377.02,377.03,10004.0
2025-06-20 12:15:00,377.03,377.29,376.96,377.21,2155.0,377.03,377.29,376.96,377.21,2155.0
2025-06-20 12:20:00,377.21,377.29,376.97,377.29,7051.0,377.21,377.29,376.97,377.29,7051.0
2025-06-20 12:25:00,377.25,377.52,377.16,377.43,5800.0,377.25,377.52,377.16,377.43,5800.0
2025-06-20 12:30:00,377.41,377.46,376.99,377.01,8158.0,377.41,377.46,376.99,377.01,8158.0
2025-06-20 12:35:00,377.08,377.27,376.9,377.14,10047.0,377.08,377.27,376.9,377.14,10047.0
2025-06-20 12:40:00,377.1,377.21,376.58,376.73,11011.0,377.1,377.21,376.58,376.73,11011.0
2025-06-20 12:45:00,376.75,377.13,376.75,376.88,9400.0,376.75,377.13,376.75,376.88,9400.0
2025-06-20 12:50:00,377.04,377.15,376.75,377.15,9491.0,377.04,377.15,376.75,377.15,9491.0
2025-06-20 12:55:00,377.12,377.41,377.02,377.16,17574.0,377.12,377.41,377.02,377.16,17574.0
2025-06-20 13:00:00,377.1,377.5,376.74,376.74,7947.0,377.1,377.5,376.74,376.74,7947.0
2025-06-20 13:05:00,376.57,376.68,376.15,376.29,30749.0,376.57,376.68,376.15,376.29,30749.0
2025-06-20 13:10:00,376.15,376.43,376.15,376.43,4288.0,376.15,376.43,376.15,376.43,4288.0
2025-06-20 13:15:00,376.33,376.72,375.98,376.18,13198.0,376.33,376.72,375.98,376.18,13198.0
2025-06-20 13:20:00,376.19,376.19,375.68,375.8,14298.0,376.19,376.19,375.68,375.8,14298.0
2025-06-20 13:25:00,375.85,375.99,374.71,374.94,14740.0,375.85,375.99,374.71,374.94,14740.0
2025-06-20 13:30:00,374.79,375.18,374.72,375.18,7934.0,374.79,375.18,374.72,375.18,7934.0
2025-06-20 13:35:00,375.1,375.27,374.63,374.87,9950.0,375.1,375.27,374.63,374.87,9950.0
2025-06-20 13:40:00,374.86,375.39,374.82,375.16,13620.0,374.86,375.39,374.82,375.16,13620.0
2025-06-20 13:45:00,375.16,375.42,375.07,375.14,15558.0,375.16,375.42,375.07,375.14,15558.0
2025-06-20 13:50:00,375.26,375.59,375.16,375.59,9231.0,375.26,375.59,375.16,375.59,9231.0
2025-06-20 13:55:00,375.52,375.54,375.11,375.35,17460.0,375.52,375.54,375.11,375.35,17460.0
2025-06-20 14:00:00,375.44,375.51,375.2,375.44,14618.0,375.44,375.51,375.2,375.44,14618.0
2025-06-20 14:05:00,375.44,375.59,375.33,375.33,6049.0,375.44,375.59,375.33,375.33,6049.0
2025-06-20 14:10:00,375.42,375.48,375.08,375.1,10719.0,375.42,375.48,375.08,375.1,10719.0
2025-06-20 14:15:00,375.08,375.67,375.06,375.67,8891.0,375.08,375.67,375.06,375.67,8891.0
2025-06-20 14:20:00,375.72,375.84,375.47,375.73,13314.0,375.72,375.84,375.47,375.73,13314.0
2025-06-20 14:25:00,375.78,375.78,375.31,375.32,10527.0,375.78,375.78,375.31,375.32,10527.0
2025-06-20 14:30:00,375.36,375.9,375.36,375.65,28726.0,375.36,375.9,375.36,375.65,28726.0
2025-06-20 14:35:00,375.49,375.66,374.91,374.94,14224.0,375.49,375.66,374.91,374.94,14224.0
2025-06-20 14:40:00,374.94,375.02,374.71,374.82,20514.0,374.94,375.02,374.71,374.82,20514.0
2025-06-20 14:45:00,374.76,374.87,374.6,374.87,22470.0,374.76,374.87,374.6,374.87,22470.0
2025-06-20 14:50:00,374.8,374.88,374.42,374.52,41912.0,374.8,374.88,374.42,374.52,41912.0
2025-06-20 14:55:00,374.63,374.63,373.76,374.02,31399.0,374.63,374.63,373.76,374.02,31399.0
2025-06-20 15:00:00,374.02,374.5,373.93,374.38,43660.0,374.02,374.5,373.93,374.38,43660.0
2025-06-20 15:05:00,374.36,374.65,374.2,374.32,21990.0,374.36,374.65,374.2,374.32,21990.0
2025-06-20 15:10:00,374.24,374.61,374.24,374.45,12438.0,374.24,374.61,374.24,374.45,12438.0
2025-06-20 15:15:00,374.42,374.72,374.31,374.72,14439.0,374.42,374.72,374.31,374.72,14439.0
2025-06-20 15:20:00,374.58,374.8,374.32,374.64,15497.0,374.58,374.8,374.32,374.64,15497.0
2025-06-20 15:25:00,374.57,374.61,374.12,374.37,13557.0,374.57,374.61,374.12,374.37,13557.0
2025-06-20 15:30:00,374.44,374.6,374.4,374.49,16364.0,374.44,374.6,374.4,374.49,16364.0
2025-06-20 15:35:00,374.49,374.64,374.26,374.29,16756.0,374.49,374.64,374.26,374.29,16756.0
2025-06-20 15:40:00,374.29,374.35,374.02,374.15,22312.0,374.29,374.35,374.02,374.15,22312.0
2025-06-20 15:45:00,374.06,374.45,373.86,374.08,35240.0,374.06,374.45,373.86,374.08,35240.0
2025-06-20 15:50:00,374.14,375.51,374.06,375.15,98709.0,374.14,375.51,374.06,375.15,98709.0
2025-06-20 15:55:00,375.39,377.04,375.39,376.92,357726.0,375.39,377.04,375.39,376.92,357726.0